date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-12 09:30:00,22.46,22.56,22.46,22.55,46800.0,17.4279,17.5055,17.4279,17.4977,46800.0
2005-01-12 09:35:00,22.57,22.59,22.56,22.59,22400.0,17.5133,17.5288,17.5055,17.5288,22400.0
2005-01-12 09:40:00,22.58,22.6,22.58,22.58,14400.0,17.521,17.5365,17.521,17.521,14400.0
2005-01-12 09:45:00,22.58,22.58,22.56,22.56,11000.0,17.521,17.521,17.5055,17.5055,11000.0
2005-01-12 09:50:00,22.52,22.55,22.5,22.55,24800.0,17.4745,17.4977,17.4589,17.4977,24800.0
2005-01-12 09:55:00,22.55,22.55,22.53,22.53,28200.0,17.4977,17.4977,17.4822,17.4822,28200.0
2005-01-12 10:00:00,22.54,22.56,22.54,22.55,55400.0,17.49,17.5055,17.49,17.4977,55400.0
2005-01-12 10:05:00,22.56,22.59,22.55,22.58,60800.0,17.5055,17.5288,17.4977,17.521,60800.0
2005-01-12 10:10:00,22.58,22.63,22.57,22.63,25800.0,17.521,17.5598,17.5133,17.5598,25800.0
2005-01-12 10:15:00,22.63,22.65,22.61,22.63,64600.0,17.5598,17.5753,17.5443,17.5598,64600.0
2005-01-12 10:20:00,22.63,22.63,22.56,22.57,18200.0,17.5598,17.5598,17.5055,17.5133,18200.0
2005-01-12 10:25:00,22.58,22.6,22.57,22.57,24000.0,17.521,17.5365,17.5133,17.5133,24000.0
2005-01-12 10:30:00,22.58,22.63,22.55,22.61,34200.0,17.521,17.5598,17.4977,17.5443,34200.0
2005-01-12 10:35:00,22.6,22.6,22.57,22.58,22200.0,17.5365,17.5365,17.5133,17.521,22200.0
2005-01-12 10:40:00,22.56,22.56,22.53,22.53,19600.0,17.5055,17.5055,17.4822,17.4822,19600.0
2005-01-12 10:45:00,22.54,22.58,22.54,22.56,9000.0,17.49,17.521,17.49,17.5055,9000.0
2005-01-12 10:50:00,22.56,22.56,22.55,22.55,16000.0,17.5055,17.5055,17.4977,17.4977,16000.0
2005-01-12 10:55:00,22.56,22.56,22.53,22.55,10800.0,17.5055,17.5055,17.4822,17.4977,10800.0
2005-01-12 11:00:00,22.55,22.55,22.52,22.53,10800.0,17.4977,17.4977,17.4745,17.4822,10800.0
2005-01-12 11:05:00,22.53,22.53,22.52,22.53,3800.0,17.4822,17.4822,17.4745,17.4822,3800.0
2005-01-12 11:10:00,22.53,22.54,22.52,22.54,13400.0,17.4822,17.49,17.4745,17.49,13400.0
2005-01-12 11:15:00,22.54,22.56,22.54,22.55,8800.0,17.49,17.5055,17.49,17.4977,8800.0
2005-01-12 11:20:00,22.54,22.54,22.54,22.54,3600.0,17.49,17.49,17.49,17.49,3600.0
2005-01-12 11:25:00,22.54,22.58,22.54,22.58,11000.0,17.49,17.521,17.49,17.521,11000.0
2005-01-12 11:30:00,22.58,22.59,22.55,22.55,21000.0,17.521,17.5288,17.4977,17.4977,21000.0
2005-01-12 11:35:00,22.55,22.61,22.55,22.58,74400.0,17.4977,17.5443,17.4977,17.521,74400.0
2005-01-12 11:40:00,22.58,22.59,22.57,22.58,5800.0,17.521,17.5288,17.5133,17.521,5800.0
2005-01-12 11:45:00,22.58,22.6,22.58,22.6,32000.0,17.521,17.5365,17.521,17.5365,32000.0
2005-01-12 11:50:00,22.6,22.62,22.59,22.6,22000.0,17.5365,17.5521,17.5288,17.5365,22000.0
2005-01-12 11:55:00,22.59,22.6,22.59,22.6,20400.0,17.5288,17.5365,17.5288,17.5365,20400.0
2005-01-12 12:00:00,22.6,22.6,22.58,22.6,23600.0,17.5365,17.5365,17.521,17.5365,23600.0
2005-01-12 12:05:00,22.6,22.61,22.58,22.58,24400.0,17.5365,17.5443,17.521,17.521,24400.0
2005-01-12 12:10:00,22.58,22.59,22.57,22.59,4600.0,17.521,17.5288,17.5133,17.5288,4600.0
2005-01-12 12:15:00,22.59,22.62,22.59,22.61,35600.0,17.5288,17.5521,17.5288,17.5443,35600.0
2005-01-12 12:20:00,22.6,22.62,22.6,22.61,20400.0,17.5365,17.5521,17.5365,17.5443,20400.0
2005-01-12 12:25:00,22.61,22.61,22.61,22.61,4800.0,17.5443,17.5443,17.5443,17.5443,4800.0
2005-01-12 12:30:00,22.61,22.62,22.61,22.62,4200.0,17.5443,17.5521,17.5443,17.5521,4200.0
2005-01-12 12:35:00,22.61,22.61,22.59,22.59,4600.0,17.5443,17.5443,17.5288,17.5288,4600.0
2005-01-12 12:40:00,22.6,22.61,22.59,22.6,3800.0,17.5365,17.5443,17.5288,17.5365,3800.0
2005-01-12 12:45:00,22.6,22.6,22.6,22.6,5000.0,17.5365,17.5365,17.5365,17.5365,5000.0
2005-01-12 12:50:00,22.6,22.6,22.6,22.6,3600.0,17.5365,17.5365,17.5365,17.5365,3600.0
2005-01-12 12:55:00,22.6,22.6,22.59,22.59,3000.0,17.5365,17.5365,17.5288,17.5288,3000.0
2005-01-12 13:00:00,22.59,22.6,22.59,22.6,5800.0,17.5288,17.5365,17.5288,17.5365,5800.0
2005-01-12 13:05:00,22.59,22.59,22.59,22.59,3800.0,17.5288,17.5288,17.5288,17.5288,3800.0
2005-01-12 13:10:00,22.59,22.6,22.59,22.6,8600.0,17.5288,17.5365,17.5288,17.5365,8600.0
2005-01-12 13:15:00,22.6,22.6,22.6,22.6,2200.0,17.5365,17.5365,17.5365,17.5365,2200.0
2005-01-12 13:20:00,22.6,22.6,22.6,22.6,5000.0,17.5365,17.5365,17.5365,17.5365,5000.0
2005-01-12 13:25:00,22.59,22.59,22.58,22.58,4000.0,17.5288,17.5288,17.521,17.521,4000.0
2005-01-12 13:30:00,22.59,22.59,22.58,22.58,8200.0,17.5288,17.5288,17.521,17.521,8200.0
2005-01-12 13:35:00,22.58,22.59,22.58,22.59,7000.0,17.521,17.5288,17.521,17.5288,7000.0
2005-01-12 13:40:00,22.58,22.6,22.58,22.59,8200.0,17.521,17.5365,17.521,17.5288,8200.0
2005-01-12 13:45:00,22.59,22.59,22.58,22.58,2800.0,17.5288,17.5288,17.521,17.521,2800.0
2005-01-12 13:50:00,22.58,22.58,22.56,22.57,6000.0,17.521,17.521,17.5055,17.5133,6000.0
2005-01-12 13:55:00,22.56,22.58,22.56,22.57,9000.0,17.5055,17.521,17.5055,17.5133,9000.0
2005-01-12 14:00:00,22.57,22.57,22.55,22.55,17000.0,17.5133,17.5133,17.4977,17.4977,17000.0
2005-01-12 14:05:00,22.55,22.57,22.55,22.56,21000.0,17.4977,17.5133,17.4977,17.5055,21000.0
2005-01-12 14:10:00,22.57,22.59,22.56,22.57,13200.0,17.5133,17.5288,17.5055,17.5133,13200.0
2005-01-12 14:15:00,22.57,22.6,22.56,22.6,5800.0,17.5133,17.5365,17.5055,17.5365,5800.0
2005-01-12 14:20:00,22.61,22.61,22.56,22.57,11400.0,17.5443,17.5443,17.5055,17.5133,11400.0
2005-01-12 14:25:00,22.56,22.56,22.52,22.53,9200.0,17.5055,17.5055,17.4745,17.4822,9200.0
2005-01-12 14:30:00,22.53,22.53,22.52,22.53,20200.0,17.4822,17.4822,17.4745,17.4822,20200.0
2005-01-12 14:35:00,22.53,22.55,22.52,22.53,61600.0,17.4822,17.4977,17.4745,17.4822,61600.0
2005-01-12 14:40:00,22.53,22.53,22.52,22.52,13000.0,17.4822,17.4822,17.4745,17.4745,13000.0
2005-01-12 14:45:00,22.53,22.58,22.53,22.56,14000.0,17.4822,17.521,17.4822,17.5055,14000.0
2005-01-12 14:50:00,22.56,22.57,22.56,22.56,2800.0,17.5055,17.5133,17.5055,17.5055,2800.0
2005-01-12 14:55:00,22.56,22.56,22.55,22.55,7600.0,17.5055,17.5055,17.4977,17.4977,7600.0
2005-01-12 15:00:00,22.55,22.58,22.54,22.58,15400.0,17.4977,17.521,17.49,17.521,15400.0
2005-01-12 15:05:00,22.56,22.57,22.54,22.54,18400.0,17.5055,17.5133,17.49,17.49,18400.0
2005-01-12 15:10:00,22.53,22.56,22.53,22.54,11400.0,17.4822,17.5055,17.4822,17.49,11400.0
2005-01-12 15:15:00,22.54,22.56,22.54,22.55,10400.0,17.49,17.5055,17.49,17.4977,10400.0
2005-01-12 15:20:00,22.55,22.56,22.55,22.55,13600.0,17.4977,17.5055,17.4977,17.4977,13600.0
2005-01-12 15:25:00,22.55,22.56,22.54,22.54,7800.0,17.4977,17.5055,17.49,17.49,7800.0
2005-01-12 15:30:00,22.54,22.56,22.54,22.55,25000.0,17.49,17.5055,17.49,17.4977,25000.0
2005-01-12 15:35:00,22.55,22.56,22.55,22.56,30600.0,17.4977,17.5055,17.4977,17.5055,30600.0
2005-01-12 15:40:00,22.55,22.59,22.55,22.59,29600.0,17.4977,17.5288,17.4977,17.5288,29600.0
2005-01-12 15:45:00,22.59,22.61,22.59,22.59,31000.0,17.5288,17.5443,17.5288,17.5288,31000.0
2005-01-12 15:50:00,22.59,22.63,22.59,22.63,17200.0,17.5288,17.5598,17.5288,17.5598,17200.0
2005-01-12 15:55:00,22.62,22.63,22.62,22.63,43000.0,17.5521,17.5598,17.5521,17.5598,43000.0
2005-01-13 09:30:00,22.64,22.65,22.63,22.65,18600.0,17.5676,17.5753,17.5598,17.5753,18600.0
2005-01-13 09:35:00,22.65,22.75,22.65,22.75,15400.0,17.5753,17.6529,17.5753,17.6529,15400.0
2005-01-13 09:40:00,22.75,22.75,22.63,22.69,38400.0,17.6529,17.6529,17.5598,17.6064,38400.0
2005-01-13 09:45:00,22.68,22.68,22.65,22.65,30400.0,17.5986,17.5986,17.5753,17.5753,30400.0
2005-01-13 09:50:00,22.65,22.66,22.61,22.66,15800.0,17.5753,17.5831,17.5443,17.5831,15800.0
2005-01-13 09:55:00,22.67,22.69,22.66,22.68,11600.0,17.5908,17.6064,17.5831,17.5986,11600.0
2005-01-13 10:00:00,22.69,22.7,22.64,22.66,22800.0,17.6064,17.6141,17.5676,17.5831,22800.0
2005-01-13 10:05:00,22.66,22.67,22.66,22.66,18200.0,17.5831,17.5908,17.5831,17.5831,18200.0
2005-01-13 10:10:00,22.67,22.7,22.66,22.67,29200.0,17.5908,17.6141,17.5831,17.5908,29200.0
2005-01-13 10:15:00,22.66,22.68,22.65,22.66,9800.0,17.5831,17.5986,17.5753,17.5831,9800.0
2005-01-13 10:20:00,22.65,22.66,22.65,22.65,18000.0,17.5753,17.5831,17.5753,17.5753,18000.0
2005-01-13 10:25:00,22.65,22.65,22.62,22.62,18000.0,17.5753,17.5753,17.5521,17.5521,18000.0
2005-01-13 10:30:00,22.62,22.63,22.61,22.61,18800.0,17.5521,17.5598,17.5443,17.5443,18800.0
2005-01-13 10:35:00,22.62,22.62,22.6,22.6,21200.0,17.5521,17.5521,17.5365,17.5365,21200.0
2005-01-13 10:40:00,22.6,22.61,22.59,22.59,12600.0,17.5365,17.5443,17.5288,17.5288,12600.0
2005-01-13 10:45:00,22.59,22.61,22.59,22.6,18800.0,17.5288,17.5443,17.5288,17.5365,18800.0
2005-01-13 10:50:00,22.61,22.61,22.56,22.56,11400.0,17.5443,17.5443,17.5055,17.5055,11400.0
2005-01-13 10:55:00,22.57,22.57,22.54,22.55,12400.0,17.5133,17.5133,17.49,17.4977,12400.0
2005-01-13 11:00:00,22.54,22.55,22.54,22.55,13000.0,17.49,17.4977,17.49,17.4977,13000.0
2005-01-13 11:05:00,22.55,22.6,22.55,22.59,19200.0,17.4977,17.5365,17.4977,17.5288,19200.0
2005-01-13 11:10:00,22.58,22.6,22.58,22.6,8800.0,17.521,17.5365,17.521,17.5365,8800.0
2005-01-13 11:15:00,22.59,22.6,22.59,22.6,9200.0,17.5288,17.5365,17.5288,17.5365,9200.0
2005-01-13 11:20:00,22.6,22.61,22.6,22.61,7600.0,17.5365,17.5443,17.5365,17.5443,7600.0
2005-01-13 11:25:00,22.61,22.61,22.59,22.6,13400.0,17.5443,17.5443,17.5288,17.5365,13400.0
2005-01-13 11:30:00,22.61,22.61,22.6,22.6,17800.0,17.5443,17.5443,17.5365,17.5365,17800.0
2005-01-13 11:35:00,22.6,22.62,22.59,22.61,18000.0,17.5365,17.5521,17.5288,17.5443,18000.0
2005-01-13 11:40:00,22.61,22.61,22.61,22.61,5600.0,17.5443,17.5443,17.5443,17.5443,5600.0
2005-01-13 11:45:00,22.61,22.61,22.59,22.59,8800.0,17.5443,17.5443,17.5288,17.5288,8800.0
2005-01-13 11:50:00,22.59,22.61,22.59,22.6,10800.0,17.5288,17.5443,17.5288,17.5365,10800.0
2005-01-13 11:55:00,22.61,22.61,22.6,22.61,10600.0,17.5443,17.5443,17.5365,17.5443,10600.0
2005-01-13 12:00:00,22.61,22.61,22.6,22.6,18200.0,17.5443,17.5443,17.5365,17.5365,18200.0
2005-01-13 12:05:00,22.6,22.6,22.6,22.6,21000.0,17.5365,17.5365,17.5365,17.5365,21000.0
2005-01-13 12:10:00,22.6,22.61,22.6,22.6,23600.0,17.5365,17.5443,17.5365,17.5365,23600.0
2005-01-13 12:15:00,22.61,22.63,22.61,22.62,10200.0,17.5443,17.5598,17.5443,17.5521,10200.0
2005-01-13 12:20:00,22.63,22.63,22.62,22.62,3200.0,17.5598,17.5598,17.5521,17.5521,3200.0
2005-01-13 12:25:00,22.62,22.63,22.62,22.62,7600.0,17.5521,17.5598,17.5521,17.5521,7600.0
2005-01-13 12:30:00,22.62,22.63,22.62,22.63,8400.0,17.5521,17.5598,17.5521,17.5598,8400.0
2005-01-13 12:35:00,22.63,22.63,22.61,22.63,24400.0,17.5598,17.5598,17.5443,17.5598,24400.0
2005-01-13 12:40:00,22.63,22.64,22.63,22.63,8200.0,17.5598,17.5676,17.5598,17.5598,8200.0
2005-01-13 12:45:00,22.63,22.63,22.62,22.63,3600.0,17.5598,17.5598,17.5521,17.5598,3600.0
2005-01-13 12:50:00,22.63,22.64,22.63,22.64,7000.0,17.5598,17.5676,17.5598,17.5676,7000.0
2005-01-13 12:55:00,22.64,22.65,22.63,22.63,14800.0,17.5676,17.5753,17.5598,17.5598,14800.0
2005-01-13 13:00:00,22.63,22.64,22.61,22.61,16600.0,17.5598,17.5676,17.5443,17.5443,16600.0
2005-01-13 13:05:00,22.61,22.65,22.61,22.63,13200.0,17.5443,17.5753,17.5443,17.5598,13200.0
2005-01-13 13:10:00,22.63,22.63,22.63,22.63,2800.0,17.5598,17.5598,17.5598,17.5598,2800.0
2005-01-13 13:15:00,22.63,22.65,22.63,22.64,49800.0,17.5598,17.5753,17.5598,17.5676,49800.0
2005-01-13 13:20:00,22.64,22.65,22.64,22.65,13200.0,17.5676,17.5753,17.5676,17.5753,13200.0
2005-01-13 13:25:00,22.65,22.65,22.65,22.65,2800.0,17.5753,17.5753,17.5753,17.5753,2800.0
2005-01-13 13:30:00,22.65,22.66,22.65,22.65,12000.0,17.5753,17.5831,17.5753,17.5753,12000.0
2005-01-13 13:35:00,22.65,22.65,22.65,22.65,4000.0,17.5753,17.5753,17.5753,17.5753,4000.0
2005-01-13 13:40:00,22.65,22.65,22.64,22.65,7600.0,17.5753,17.5753,17.5676,17.5753,7600.0
2005-01-13 13:45:00,22.64,22.65,22.64,22.65,1400.0,17.5676,17.5753,17.5676,17.5753,1400.0
2005-01-13 13:50:00,22.65,22.65,22.64,22.64,20600.0,17.5753,17.5753,17.5676,17.5676,20600.0
2005-01-13 13:55:00,22.64,22.65,22.64,22.65,6200.0,17.5676,17.5753,17.5676,17.5753,6200.0
2005-01-13 14:00:00,22.65,22.65,22.64,22.64,7200.0,17.5753,17.5753,17.5676,17.5676,7200.0
2005-01-13 14:05:00,22.64,22.64,22.63,22.63,15600.0,17.5676,17.5676,17.5598,17.5598,15600.0
2005-01-13 14:10:00,22.63,22.64,22.63,22.64,10000.0,17.5598,17.5676,17.5598,17.5676,10000.0
2005-01-13 14:15:00,22.64,22.68,22.64,22.68,12200.0,17.5676,17.5986,17.5676,17.5986,12200.0
2005-01-13 14:20:00,22.68,22.73,22.67,22.7,23800.0,17.5986,17.6374,17.5908,17.6141,23800.0
2005-01-13 14:25:00,22.68,22.71,22.68,22.7,4800.0,17.5986,17.6219,17.5986,17.6141,4800.0
2005-01-13 14:30:00,22.7,22.71,22.68,22.68,18600.0,17.6141,17.6219,17.5986,17.5986,18600.0
2005-01-13 14:35:00,22.67,22.72,22.66,22.66,22400.0,17.5908,17.6296,17.5831,17.5831,22400.0
2005-01-13 14:40:00,22.68,22.68,22.65,22.66,13600.0,17.5986,17.5986,17.5753,17.5831,13600.0
2005-01-13 14:45:00,22.66,22.67,22.6,22.64,16000.0,17.5831,17.5908,17.5365,17.5676,16000.0
2005-01-13 14:50:00,22.65,22.68,22.65,22.66,6800.0,17.5753,17.5986,17.5753,17.5831,6800.0
2005-01-13 14:55:00,22.66,22.66,22.64,22.65,10200.0,17.5831,17.5831,17.5676,17.5753,10200.0
2005-01-13 15:00:00,22.65,22.65,22.62,22.62,14400.0,17.5753,17.5753,17.5521,17.5521,14400.0
2005-01-13 15:05:00,22.62,22.63,22.6,22.63,25600.0,17.5521,17.5598,17.5365,17.5598,25600.0
2005-01-13 15:10:00,22.63,22.65,22.63,22.65,18400.0,17.5598,17.5753,17.5598,17.5753,18400.0
2005-01-13 15:15:00,22.64,22.66,22.61,22.65,12600.0,17.5676,17.5831,17.5443,17.5753,12600.0
2005-01-13 15:20:00,22.64,22.65,22.61,22.63,26400.0,17.5676,17.5753,17.5443,17.5598,26400.0
2005-01-13 15:25:00,22.63,22.63,22.61,22.62,40800.0,17.5598,17.5598,17.5443,17.5521,40800.0
2005-01-13 15:30:00,22.62,22.63,22.61,22.62,36800.0,17.5521,17.5598,17.5443,17.5521,36800.0
2005-01-13 15:35:00,22.62,22.63,22.6,22.61,25000.0,17.5521,17.5598,17.5365,17.5443,25000.0
2005-01-13 15:40:00,22.61,22.61,22.6,22.6,19400.0,17.5443,17.5443,17.5365,17.5365,19400.0
2005-01-13 15:45:00,22.6,22.6,22.59,22.6,78200.0,17.5365,17.5365,17.5288,17.5365,78200.0
2005-01-13 15:50:00,22.6,22.63,22.6,22.61,40000.0,17.5365,17.5598,17.5365,17.5443,40000.0
2005-01-13 15:55:00,22.6,22.63,22.6,22.63,38200.0,17.5365,17.5598,17.5365,17.5598,38200.0
2005-01-14 09:30:00,22.62,22.65,22.62,22.64,10600.0,17.5521,17.5753,17.5521,17.5676,10600.0
2005-01-14 09:35:00,22.63,22.71,22.62,22.7,15400.0,17.5598,17.6219,17.5521,17.6141,15400.0
2005-01-14 09:40:00,22.7,22.73,22.68,22.71,20200.0,17.6141,17.6374,17.5986,17.6219,20200.0
2005-01-14 09:45:00,22.7,22.73,22.63,22.72,26800.0,17.6141,17.6374,17.5598,17.6296,26800.0
2005-01-14 09:50:00,22.73,22.73,22.68,22.7,11400.0,17.6374,17.6374,17.5986,17.6141,11400.0
2005-01-14 09:55:00,22.7,22.71,22.68,22.68,13200.0,17.6141,17.6219,17.5986,17.5986,13200.0
2005-01-14 10:00:00,22.71,22.73,22.7,22.73,17200.0,17.6219,17.6374,17.6141,17.6374,17200.0
2005-01-14 10:05:00,22.73,22.73,22.71,22.71,12400.0,17.6374,17.6374,17.6219,17.6219,12400.0
2005-01-14 10:10:00,22.7,22.71,22.68,22.7,9200.0,17.6141,17.6219,17.5986,17.6141,9200.0
2005-01-14 10:15:00,22.7,22.75,22.7,22.72,26800.0,17.6141,17.6529,17.6141,17.6296,26800.0
2005-01-14 10:20:00,22.72,22.76,22.72,22.76,6000.0,17.6296,17.6607,17.6296,17.6607,6000.0
2005-01-14 10:25:00,22.76,22.8,22.75,22.8,14600.0,17.6607,17.6917,17.6529,17.6917,14600.0
2005-01-14 10:30:00,22.8,22.82,22.74,22.75,45800.0,17.6917,17.7072,17.6452,17.6529,45800.0
2005-01-14 10:35:00,22.77,22.8,22.75,22.75,12400.0,17.6684,17.6917,17.6529,17.6529,12400.0
2005-01-14 10:40:00,22.74,22.75,22.74,22.74,7200.0,17.6452,17.6529,17.6452,17.6452,7200.0
2005-01-14 10:45:00,22.74,22.77,22.74,22.75,9400.0,17.6452,17.6684,17.6452,17.6529,9400.0
2005-01-14 10:50:00,22.74,22.75,22.74,22.74,6600.0,17.6452,17.6529,17.6452,17.6452,6600.0
2005-01-14 10:55:00,22.75,22.8,22.74,22.78,49800.0,17.6529,17.6917,17.6452,17.6762,49800.0
2005-01-14 11:00:00,22.77,22.78,22.75,22.78,20000.0,17.6684,17.6762,17.6529,17.6762,20000.0
2005-01-14 11:05:00,22.78,22.8,22.77,22.79,10600.0,17.6762,17.6917,17.6684,17.684,10600.0
2005-01-14 11:10:00,22.8,22.84,22.78,22.82,14800.0,17.6917,17.7228,17.6762,17.7072,14800.0
2005-01-14 11:15:00,22.82,22.83,22.81,22.81,24800.0,17.7072,17.715,17.6995,17.6995,24800.0
2005-01-14 11:20:00,22.81,22.81,22.81,22.81,4800.0,17.6995,17.6995,17.6995,17.6995,4800.0
2005-01-14 11:25:00,22.81,22.86,22.81,22.86,18200.0,17.6995,17.7383,17.6995,17.7383,18200.0
2005-01-14 11:30:00,22.86,22.86,22.83,22.83,15800.0,17.7383,17.7383,17.715,17.715,15800.0
2005-01-14 11:35:00,22.83,22.88,22.83,22.87,28400.0,17.715,17.7538,17.715,17.746,28400.0
2005-01-14 11:40:00,22.88,22.88,22.86,22.86,16200.0,17.7538,17.7538,17.7383,17.7383,16200.0
2005-01-14 11:45:00,22.87,22.91,22.86,22.88,16800.0,17.746,17.7771,17.7383,17.7538,16800.0
2005-01-14 11:50:00,22.88,22.89,22.86,22.87,22800.0,17.7538,17.7616,17.7383,17.746,22800.0
2005-01-14 11:55:00,22.86,22.93,22.86,22.92,24000.0,17.7383,17.7926,17.7383,17.7848,24000.0
2005-01-14 12:00:00,22.9,22.92,22.89,22.9,68000.0,17.7693,17.7848,17.7616,17.7693,68000.0
2005-01-14 12:05:00,22.89,22.9,22.89,22.9,9200.0,17.7616,17.7693,17.7616,17.7693,9200.0
2005-01-14 12:10:00,22.9,22.9,22.9,22.9,9000.0,17.7693,17.7693,17.7693,17.7693,9000.0
2005-01-14 12:15:00,22.89,22.92,22.89,22.92,10400.0,17.7616,17.7848,17.7616,17.7848,10400.0
2005-01-14 12:20:00,22.92,22.92,22.91,22.91,2600.0,17.7848,17.7848,17.7771,17.7771,2600.0
2005-01-14 12:25:00,22.9,22.93,22.9,22.93,23400.0,17.7693,17.7926,17.7693,17.7926,23400.0
2005-01-14 12:30:00,22.92,22.93,22.91,22.92,12200.0,17.7848,17.7926,17.7771,17.7848,12200.0
2005-01-14 12:35:00,22.91,22.91,22.91,22.91,12200.0,17.7771,17.7771,17.7771,17.7771,12200.0
2005-01-14 12:40:00,22.91,22.91,22.9,22.9,4800.0,17.7771,17.7771,17.7693,17.7693,4800.0
2005-01-14 12:45:00,22.91,22.91,22.88,22.88,12200.0,17.7771,17.7771,17.7538,17.7538,12200.0
2005-01-14 12:50:00,22.86,22.86,22.86,22.86,3200.0,17.7383,17.7383,17.7383,17.7383,3200.0
2005-01-14 12:55:00,22.86,22.86,22.85,22.86,10200.0,17.7383,17.7383,17.7305,17.7383,10200.0
2005-01-14 13:00:00,22.86,22.86,22.83,22.83,5800.0,17.7383,17.7383,17.715,17.715,5800.0
2005-01-14 13:05:00,22.83,22.85,22.82,22.83,15000.0,17.715,17.7305,17.7072,17.715,15000.0
2005-01-14 13:10:00,22.83,22.85,22.82,22.85,9000.0,17.715,17.7305,17.7072,17.7305,9000.0
2005-01-14 13:15:00,22.85,22.85,22.8,22.81,8800.0,17.7305,17.7305,17.6917,17.6995,8800.0
2005-01-14 13:20:00,22.8,22.82,22.8,22.8,4600.0,17.6917,17.7072,17.6917,17.6917,4600.0
2005-01-14 13:25:00,22.8,22.86,22.8,22.86,14400.0,17.6917,17.7383,17.6917,17.7383,14400.0
2005-01-14 13:30:00,22.85,22.85,22.82,22.82,16000.0,17.7305,17.7305,17.7072,17.7072,16000.0
2005-01-14 13:35:00,22.83,22.86,22.83,22.86,9600.0,17.715,17.7383,17.715,17.7383,9600.0
2005-01-14 13:40:00,22.86,22.86,22.85,22.86,24400.0,17.7383,17.7383,17.7305,17.7383,24400.0
2005-01-14 13:45:00,22.85,22.89,22.85,22.89,16600.0,17.7305,17.7616,17.7305,17.7616,16600.0
2005-01-14 13:50:00,22.9,22.93,22.9,22.9,22400.0,17.7693,17.7926,17.7693,17.7693,22400.0
2005-01-14 13:55:00,22.9,22.93,22.9,22.93,26600.0,17.7693,17.7926,17.7693,17.7926,26600.0
2005-01-14 14:00:00,22.92,22.92,22.9,22.9,1400.0,17.7848,17.7848,17.7693,17.7693,1400.0
2005-01-14 14:05:00,22.9,22.92,22.9,22.92,18400.0,17.7693,17.7848,17.7693,17.7848,18400.0
2005-01-14 14:10:00,22.93,22.93,22.88,22.88,13200.0,17.7926,17.7926,17.7538,17.7538,13200.0
2005-01-14 14:15:00,22.86,22.88,22.86,22.87,9600.0,17.7383,17.7538,17.7383,17.746,9600.0
2005-01-14 14:20:00,22.87,22.87,22.85,22.86,14000.0,17.746,17.746,17.7305,17.7383,14000.0
2005-01-14 14:25:00,22.86,22.89,22.85,22.89,23000.0,17.7383,17.7616,17.7305,17.7616,23000.0
2005-01-14 14:30:00,22.88,22.88,22.85,22.86,18200.0,17.7538,17.7538,17.7305,17.7383,18200.0
2005-01-14 14:35:00,22.86,22.86,22.84,22.84,27600.0,17.7383,17.7383,17.7228,17.7228,27600.0
2005-01-14 14:40:00,22.84,22.84,22.81,22.82,11400.0,17.7228,17.7228,17.6995,17.7072,11400.0
2005-01-14 14:45:00,22.81,22.84,22.8,22.84,16000.0,17.6995,17.7228,17.6917,17.7228,16000.0
2005-01-14 14:50:00,22.83,22.89,22.83,22.84,12600.0,17.715,17.7616,17.715,17.7228,12600.0
2005-01-14 14:55:00,22.84,22.86,22.84,22.84,16000.0,17.7228,17.7383,17.7228,17.7228,16000.0
2005-01-14 15:00:00,22.86,22.86,22.83,22.83,32200.0,17.7383,17.7383,17.715,17.715,32200.0
2005-01-14 15:05:00,22.83,22.84,22.82,22.82,19600.0,17.715,17.7228,17.7072,17.7072,19600.0
2005-01-14 15:10:00,22.83,22.84,22.81,22.81,28400.0,17.715,17.7228,17.6995,17.6995,28400.0
2005-01-14 15:15:00,22.82,22.84,22.82,22.82,18200.0,17.7072,17.7228,17.7072,17.7072,18200.0
2005-01-14 15:20:00,22.82,22.84,22.82,22.82,15800.0,17.7072,17.7228,17.7072,17.7072,15800.0
2005-01-14 15:25:00,22.81,22.85,22.81,22.83,17000.0,17.6995,17.7305,17.6995,17.715,17000.0
2005-01-14 15:30:00,22.83,22.84,22.8,22.82,36800.0,17.715,17.7228,17.6917,17.7072,36800.0
2005-01-14 15:35:00,22.82,22.83,22.8,22.82,22200.0,17.7072,17.715,17.6917,17.7072,22200.0
2005-01-14 15:40:00,22.81,22.83,22.81,22.83,25800.0,17.6995,17.715,17.6995,17.715,25800.0
2005-01-14 15:45:00,22.82,22.82,22.8,22.81,211200.0,17.7072,17.7072,17.6917,17.6995,211200.0
2005-01-14 15:50:00,22.81,22.82,22.81,22.82,17400.0,17.6995,17.7072,17.6995,17.7072,17400.0
2005-01-14 15:55:00,22.81,22.82,22.8,22.81,35600.0,17.6995,17.7072,17.6917,17.6995,35600.0
2005-01-18 09:35:00,22.76,22.77,22.75,22.76,22600.0,17.6607,17.6684,17.6529,17.6607,22600.0
2005-01-18 09:40:00,22.76,22.76,22.73,22.73,10800.0,17.6607,17.6607,17.6374,17.6374,10800.0
2005-01-18 09:45:00,22.73,22.73,22.7,22.71,15600.0,17.6374,17.6374,17.6141,17.6219,15600.0
2005-01-18 09:50:00,22.75,22.76,22.74,22.74,11000.0,17.6529,17.6607,17.6452,17.6452,11000.0
2005-01-18 09:55:00,22.75,22.75,22.75,22.75,11000.0,17.6529,17.6529,17.6529,17.6529,11000.0
2005-01-18 10:00:00,22.75,22.78,22.75,22.77,22400.0,17.6529,17.6762,17.6529,17.6684,22400.0
2005-01-18 10:05:00,22.77,22.78,22.75,22.75,18000.0,17.6684,17.6762,17.6529,17.6529,18000.0
2005-01-18 10:10:00,22.75,22.81,22.75,22.81,14200.0,17.6529,17.6995,17.6529,17.6995,14200.0
2005-01-18 10:15:00,22.81,22.81,22.79,22.81,11600.0,17.6995,17.6995,17.684,17.6995,11600.0
2005-01-18 10:20:00,22.81,22.85,22.79,22.85,31200.0,17.6995,17.7305,17.684,17.7305,31200.0
2005-01-18 10:25:00,22.86,22.89,22.86,22.88,19600.0,17.7383,17.7616,17.7383,17.7538,19600.0
2005-01-18 10:30:00,22.88,22.91,22.88,22.91,13200.0,17.7538,17.7771,17.7538,17.7771,13200.0
2005-01-18 10:35:00,22.91,22.93,22.91,22.93,19000.0,17.7771,17.7926,17.7771,17.7926,19000.0
2005-01-18 10:40:00,22.92,22.98,22.92,22.98,30200.0,17.7848,17.8314,17.7848,17.8314,30200.0
2005-01-18 10:45:00,22.98,22.98,22.97,22.97,6400.0,17.8314,17.8314,17.8236,17.8236,6400.0
2005-01-18 10:50:00,22.98,23.02,22.98,23.0,44200.0,17.8314,17.8624,17.8314,17.8469,44200.0
2005-01-18 10:55:00,23.0,23.0,22.97,22.98,31600.0,17.8469,17.8469,17.8236,17.8314,31600.0
2005-01-18 11:00:00,22.98,23.04,22.98,23.04,22200.0,17.8314,17.878,17.8314,17.878,22200.0
2005-01-18 11:05:00,23.03,23.03,23.0,23.03,9800.0,17.8702,17.8702,17.8469,17.8702,9800.0
2005-01-18 11:10:00,23.03,23.08,23.03,23.07,17200.0,17.8702,17.909,17.8702,17.9012,17200.0
2005-01-18 11:15:00,23.07,23.09,23.07,23.09,12400.0,17.9012,17.9167,17.9012,17.9167,12400.0
2005-01-18 11:20:00,23.09,23.16,23.09,23.14,26000.0,17.9167,17.9711,17.9167,17.9555,26000.0
2005-01-18 11:25:00,23.13,23.15,23.11,23.14,19000.0,17.9478,17.9633,17.9323,17.9555,19000.0
2005-01-18 11:30:00,23.15,23.18,23.13,23.17,28400.0,17.9633,17.9866,17.9478,17.9788,28400.0
2005-01-18 11:35:00,23.17,23.21,23.16,23.21,20800.0,17.9788,18.0099,17.9711,18.0099,20800.0
2005-01-18 11:40:00,23.21,23.22,23.21,23.21,33600.0,18.0099,18.0176,18.0099,18.0099,33600.0
2005-01-18 11:45:00,23.22,23.22,23.2,23.2,24400.0,18.0176,18.0176,18.0021,18.0021,24400.0
2005-01-18 11:50:00,23.2,23.21,23.2,23.21,26400.0,18.0021,18.0099,18.0021,18.0099,26400.0
2005-01-18 11:55:00,23.21,23.22,23.2,23.21,30000.0,18.0099,18.0176,18.0021,18.0099,30000.0
2005-01-18 12:00:00,23.22,23.22,23.18,23.2,7800.0,18.0176,18.0176,17.9866,18.0021,7800.0
2005-01-18 12:05:00,23.2,23.2,23.18,23.19,9800.0,18.0021,18.0021,17.9866,17.9943,9800.0
2005-01-18 12:10:00,23.2,23.24,23.2,23.22,7200.0,18.0021,18.0331,18.0021,18.0176,7200.0
2005-01-18 12:15:00,23.21,23.21,23.19,23.19,8600.0,18.0099,18.0099,17.9943,17.9943,8600.0
2005-01-18 12:20:00,23.2,23.2,23.17,23.17,19000.0,18.0021,18.0021,17.9788,17.9788,19000.0
2005-01-18 12:25:00,23.17,23.18,23.17,23.18,6200.0,17.9788,17.9866,17.9788,17.9866,6200.0
2005-01-18 12:30:00,23.18,23.18,23.15,23.16,10000.0,17.9866,17.9866,17.9633,17.9711,10000.0
2005-01-18 12:35:00,23.15,23.16,23.14,23.15,13800.0,17.9633,17.9711,17.9555,17.9633,13800.0
2005-01-18 12:40:00,23.16,23.16,23.14,23.16,8200.0,17.9711,17.9711,17.9555,17.9711,8200.0
2005-01-18 12:45:00,23.17,23.18,23.13,23.13,7800.0,17.9788,17.9866,17.9478,17.9478,7800.0
2005-01-18 12:50:00,23.13,23.14,23.13,23.14,6400.0,17.9478,17.9555,17.9478,17.9555,6400.0
2005-01-18 12:55:00,23.14,23.14,23.14,23.14,3000.0,17.9555,17.9555,17.9555,17.9555,3000.0
2005-01-18 13:00:00,23.14,23.14,23.14,23.14,4400.0,17.9555,17.9555,17.9555,17.9555,4400.0
2005-01-18 13:05:00,23.13,23.13,23.13,23.13,2000.0,17.9478,17.9478,17.9478,17.9478,2000.0
2005-01-18 13:10:00,23.13,23.13,23.1,23.11,11600.0,17.9478,17.9478,17.9245,17.9323,11600.0
2005-01-18 13:15:00,23.11,23.11,23.1,23.11,13400.0,17.9323,17.9323,17.9245,17.9323,13400.0
2005-01-18 13:20:00,23.11,23.11,23.1,23.1,4200.0,17.9323,17.9323,17.9245,17.9245,4200.0
2005-01-18 13:25:00,23.1,23.1,23.09,23.09,2200.0,17.9245,17.9245,17.9167,17.9167,2200.0
2005-01-18 13:30:00,23.1,23.1,23.09,23.09,8600.0,17.9245,17.9245,17.9167,17.9167,8600.0
2005-01-18 13:35:00,23.09,23.09,23.07,23.07,7400.0,17.9167,17.9167,17.9012,17.9012,7400.0
2005-01-18 13:40:00,23.07,23.1,23.07,23.1,4800.0,17.9012,17.9245,17.9012,17.9245,4800.0
2005-01-18 13:45:00,23.09,23.1,23.09,23.1,17800.0,17.9167,17.9245,17.9167,17.9245,17800.0
2005-01-18 13:50:00,23.14,23.14,23.13,23.13,6800.0,17.9555,17.9555,17.9478,17.9478,6800.0
2005-01-18 13:55:00,23.13,23.13,23.1,23.1,6000.0,17.9478,17.9478,17.9245,17.9245,6000.0
2005-01-18 14:00:00,23.1,23.1,23.08,23.08,4200.0,17.9245,17.9245,17.909,17.909,4200.0
2005-01-18 14:05:00,23.08,23.08,23.07,23.08,26600.0,17.909,17.909,17.9012,17.909,26600.0
2005-01-18 14:10:00,23.08,23.08,23.05,23.05,17400.0,17.909,17.909,17.8857,17.8857,17400.0
2005-01-18 14:15:00,23.04,23.07,23.03,23.07,11600.0,17.878,17.9012,17.8702,17.9012,11600.0
2005-01-18 14:20:00,23.07,23.07,23.05,23.05,2400.0,17.9012,17.9012,17.8857,17.8857,2400.0
2005-01-18 14:25:00,23.05,23.08,23.05,23.05,11000.0,17.8857,17.909,17.8857,17.8857,11000.0
2005-01-18 14:30:00,23.06,23.07,23.05,23.06,13800.0,17.8935,17.9012,17.8857,17.8935,13800.0
2005-01-18 14:35:00,23.06,23.07,23.06,23.07,20000.0,17.8935,17.9012,17.8935,17.9012,20000.0
2005-01-18 14:40:00,23.08,23.1,23.08,23.09,7000.0,17.909,17.9245,17.909,17.9167,7000.0
2005-01-18 14:45:00,23.09,23.14,23.08,23.14,39800.0,17.9167,17.9555,17.909,17.9555,39800.0
2005-01-18 14:50:00,23.14,23.17,23.13,23.16,55200.0,17.9555,17.9788,17.9478,17.9711,55200.0
2005-01-18 14:55:00,23.16,23.17,23.15,23.16,25400.0,17.9711,17.9788,17.9633,17.9711,25400.0
2005-01-18 15:00:00,23.16,23.16,23.13,23.14,23000.0,17.9711,17.9711,17.9478,17.9555,23000.0
2005-01-18 15:05:00,23.14,23.17,23.14,23.16,33200.0,17.9555,17.9788,17.9555,17.9711,33200.0
2005-01-18 15:10:00,23.17,23.19,23.16,23.19,48600.0,17.9788,17.9943,17.9711,17.9943,48600.0
2005-01-18 15:15:00,23.17,23.17,23.12,23.15,19000.0,17.9788,17.9788,17.94,17.9633,19000.0
2005-01-18 15:20:00,23.15,23.18,23.14,23.18,26800.0,17.9633,17.9866,17.9555,17.9866,26800.0
2005-01-18 15:25:00,23.16,23.16,23.13,23.13,42600.0,17.9711,17.9711,17.9478,17.9478,42600.0
2005-01-18 15:30:00,23.13,23.13,23.09,23.12,41800.0,17.9478,17.9478,17.9167,17.94,41800.0
2005-01-18 15:35:00,23.11,23.15,23.11,23.14,38400.0,17.9323,17.9633,17.9323,17.9555,38400.0
2005-01-18 15:40:00,23.14,23.2,23.14,23.18,17800.0,17.9555,18.0021,17.9555,17.9866,17800.0
2005-01-18 15:45:00,23.18,23.22,23.18,23.21,54800.0,17.9866,18.0176,17.9866,18.0099,54800.0
2005-01-18 15:50:00,23.21,23.22,23.21,23.22,26600.0,18.0099,18.0176,18.0099,18.0176,26600.0
2005-01-18 15:55:00,23.21,23.22,23.16,23.2,26200.0,18.0099,18.0176,17.9711,18.0021,26200.0
2005-01-19 09:30:00,23.18,23.2,23.17,23.2,28800.0,17.9866,18.0021,17.9788,18.0021,28800.0
2005-01-19 09:35:00,23.23,23.25,23.22,23.22,12600.0,18.0254,18.0409,18.0176,18.0176,12600.0
2005-01-19 09:40:00,23.2,23.22,23.2,23.22,6800.0,18.0021,18.0176,18.0021,18.0176,6800.0
2005-01-19 09:45:00,23.22,23.22,23.21,23.21,8400.0,18.0176,18.0176,18.0099,18.0099,8400.0
2005-01-19 09:50:00,23.21,23.23,23.21,23.23,8000.0,18.0099,18.0254,18.0099,18.0254,8000.0
2005-01-19 09:55:00,23.22,23.24,23.22,23.22,17000.0,18.0176,18.0331,18.0176,18.0176,17000.0
2005-01-19 10:00:00,23.22,23.22,23.18,23.18,16200.0,18.0176,18.0176,17.9866,17.9866,16200.0
2005-01-19 10:05:00,23.17,23.19,23.17,23.19,7800.0,17.9788,17.9943,17.9788,17.9943,7800.0
2005-01-19 10:10:00,23.19,23.19,23.18,23.18,9000.0,17.9943,17.9943,17.9866,17.9866,9000.0
2005-01-19 10:15:00,23.18,23.18,23.16,23.16,10600.0,17.9866,17.9866,17.9711,17.9711,10600.0
2005-01-19 10:20:00,23.16,23.17,23.15,23.15,4200.0,17.9711,17.9788,17.9633,17.9633,4200.0
2005-01-19 10:25:00,23.15,23.15,23.14,23.15,7400.0,17.9633,17.9633,17.9555,17.9633,7400.0
2005-01-19 10:30:00,23.16,23.16,23.14,23.14,7200.0,17.9711,17.9711,17.9555,17.9555,7200.0
2005-01-19 10:35:00,23.14,23.14,23.13,23.14,3200.0,17.9555,17.9555,17.9478,17.9555,3200.0
2005-01-19 10:40:00,23.14,23.17,23.13,23.17,9200.0,17.9555,17.9788,17.9478,17.9788,9200.0
2005-01-19 10:45:00,23.15,23.18,23.15,23.17,6200.0,17.9633,17.9866,17.9633,17.9788,6200.0
2005-01-19 10:50:00,23.16,23.18,23.15,23.17,3400.0,17.9711,17.9866,17.9633,17.9788,3400.0
2005-01-19 10:55:00,23.16,23.16,23.15,23.15,3800.0,17.9711,17.9711,17.9633,17.9633,3800.0
2005-01-19 11:00:00,23.15,23.17,23.15,23.16,3800.0,17.9633,17.9788,17.9633,17.9711,3800.0
2005-01-19 11:05:00,23.16,23.16,23.14,23.14,11600.0,17.9711,17.9711,17.9555,17.9555,11600.0
2005-01-19 11:10:00,23.14,23.14,23.11,23.11,4800.0,17.9555,17.9555,17.9323,17.9323,4800.0
2005-01-19 11:15:00,23.11,23.14,23.11,23.14,7400.0,17.9323,17.9555,17.9323,17.9555,7400.0
2005-01-19 11:20:00,23.14,23.17,23.13,23.17,6000.0,17.9555,17.9788,17.9478,17.9788,6000.0
2005-01-19 11:25:00,23.17,23.18,23.17,23.18,2400.0,17.9788,17.9866,17.9788,17.9866,2400.0
2005-01-19 11:30:00,23.17,23.18,23.15,23.15,11200.0,17.9788,17.9866,17.9633,17.9633,11200.0
2005-01-19 11:35:00,23.15,23.18,23.15,23.17,11800.0,17.9633,17.9866,17.9633,17.9788,11800.0
2005-01-19 11:40:00,23.15,23.17,23.15,23.17,4200.0,17.9633,17.9788,17.9633,17.9788,4200.0
2005-01-19 11:45:00,23.17,23.17,23.15,23.16,4200.0,17.9788,17.9788,17.9633,17.9711,4200.0
2005-01-19 11:50:00,23.15,23.17,23.15,23.17,5000.0,17.9633,17.9788,17.9633,17.9788,5000.0
2005-01-19 11:55:00,23.17,23.17,23.17,23.17,3200.0,17.9788,17.9788,17.9788,17.9788,3200.0
2005-01-19 12:00:00,23.18,23.18,23.13,23.13,4000.0,17.9866,17.9866,17.9478,17.9478,4000.0
2005-01-19 12:05:00,23.14,23.14,23.11,23.13,15600.0,17.9555,17.9555,17.9323,17.9478,15600.0
2005-01-19 12:10:00,23.12,23.14,23.11,23.13,5400.0,17.94,17.9555,17.9323,17.9478,5400.0
2005-01-19 12:15:00,23.13,23.15,23.13,23.13,6400.0,17.9478,17.9633,17.9478,17.9478,6400.0
2005-01-19 12:20:00,23.13,23.14,23.13,23.14,7200.0,17.9478,17.9555,17.9478,17.9555,7200.0
2005-01-19 12:25:00,23.14,23.16,23.14,23.16,3000.0,17.9555,17.9711,17.9555,17.9711,3000.0
2005-01-19 12:30:00,23.16,23.17,23.15,23.15,5800.0,17.9711,17.9788,17.9633,17.9633,5800.0
2005-01-19 12:35:00,23.15,23.17,23.15,23.16,9200.0,17.9633,17.9788,17.9633,17.9711,9200.0
2005-01-19 12:40:00,23.15,23.17,23.15,23.17,5600.0,17.9633,17.9788,17.9633,17.9788,5600.0
2005-01-19 12:45:00,23.16,23.17,23.16,23.17,1800.0,17.9711,17.9788,17.9711,17.9788,1800.0
2005-01-19 12:50:00,23.17,23.17,23.16,23.16,5800.0,17.9788,17.9788,17.9711,17.9711,5800.0
2005-01-19 12:55:00,23.17,23.17,23.16,23.16,2800.0,17.9788,17.9788,17.9711,17.9711,2800.0
2005-01-19 13:00:00,23.16,23.18,23.16,23.18,7000.0,17.9711,17.9866,17.9711,17.9866,7000.0
2005-01-19 13:05:00,23.18,23.18,23.18,23.18,2000.0,17.9866,17.9866,17.9866,17.9866,2000.0
2005-01-19 13:10:00,23.18,23.2,23.18,23.2,6000.0,17.9866,18.0021,17.9866,18.0021,6000.0
2005-01-19 13:15:00,23.18,23.18,23.18,23.18,4000.0,17.9866,17.9866,17.9866,17.9866,4000.0
2005-01-19 13:20:00,23.2,23.2,23.18,23.18,5000.0,18.0021,18.0021,17.9866,17.9866,5000.0
2005-01-19 13:25:00,23.18,23.19,23.17,23.17,3000.0,17.9866,17.9943,17.9788,17.9788,3000.0
2005-01-19 13:30:00,23.17,23.17,23.16,23.17,5400.0,17.9788,17.9788,17.9711,17.9788,5400.0
2005-01-19 13:35:00,23.17,23.17,23.16,23.16,800.0,17.9788,17.9788,17.9711,17.9711,800.0
2005-01-19 13:40:00,23.17,23.17,23.16,23.16,4800.0,17.9788,17.9788,17.9711,17.9711,4800.0
2005-01-19 13:45:00,23.16,23.2,23.16,23.18,5400.0,17.9711,18.0021,17.9711,17.9866,5400.0
2005-01-19 13:50:00,23.17,23.18,23.17,23.18,3600.0,17.9788,17.9866,17.9788,17.9866,3600.0
2005-01-19 13:55:00,23.17,23.17,23.16,23.16,15800.0,17.9788,17.9788,17.9711,17.9711,15800.0
2005-01-19 14:00:00,23.16,23.18,23.15,23.18,11000.0,17.9711,17.9866,17.9633,17.9866,11000.0
2005-01-19 14:05:00,23.17,23.17,23.17,23.17,3000.0,17.9788,17.9788,17.9788,17.9788,3000.0
2005-01-19 14:10:00,23.18,23.19,23.17,23.19,9800.0,17.9866,17.9943,17.9788,17.9943,9800.0
2005-01-19 14:15:00,23.19,23.2,23.18,23.19,8200.0,17.9943,18.0021,17.9866,17.9943,8200.0
2005-01-19 14:20:00,23.19,23.23,23.19,23.21,13400.0,17.9943,18.0254,17.9943,18.0099,13400.0
2005-01-19 14:25:00,23.18,23.2,23.18,23.2,9200.0,17.9866,18.0021,17.9866,18.0021,9200.0
2005-01-19 14:30:00,23.2,23.24,23.2,23.22,17600.0,18.0021,18.0331,18.0021,18.0176,17600.0
2005-01-19 14:35:00,23.21,23.21,23.19,23.21,3200.0,18.0099,18.0099,17.9943,18.0099,3200.0
2005-01-19 14:40:00,23.21,23.21,23.17,23.19,14800.0,18.0099,18.0099,17.9788,17.9943,14800.0
2005-01-19 14:45:00,23.2,23.22,23.2,23.21,6200.0,18.0021,18.0176,18.0021,18.0099,6200.0
2005-01-19 14:50:00,23.21,23.22,23.21,23.21,14000.0,18.0099,18.0176,18.0099,18.0099,14000.0
2005-01-19 14:55:00,23.21,23.21,23.18,23.19,7200.0,18.0099,18.0099,17.9866,17.9943,7200.0
2005-01-19 15:00:00,23.18,23.18,23.16,23.18,4000.0,17.9866,17.9866,17.9711,17.9866,4000.0
2005-01-19 15:05:00,23.17,23.18,23.16,23.17,10400.0,17.9788,17.9866,17.9711,17.9788,10400.0
2005-01-19 15:10:00,23.17,23.17,23.15,23.16,11600.0,17.9788,17.9788,17.9633,17.9711,11600.0
2005-01-19 15:15:00,23.16,23.16,23.15,23.16,12600.0,17.9711,17.9711,17.9633,17.9711,12600.0
2005-01-19 15:20:00,23.15,23.15,23.15,23.15,21000.0,17.9633,17.9633,17.9633,17.9633,21000.0
2005-01-19 15:25:00,23.14,23.15,23.14,23.14,7800.0,17.9555,17.9633,17.9555,17.9555,7800.0
2005-01-19 15:30:00,23.14,23.14,23.12,23.12,19400.0,17.9555,17.9555,17.94,17.94,19400.0
2005-01-19 15:35:00,23.12,23.13,23.11,23.12,23200.0,17.94,17.9478,17.9323,17.94,23200.0
2005-01-19 15:40:00,23.12,23.12,23.1,23.1,15000.0,17.94,17.94,17.9245,17.9245,15000.0
2005-01-19 15:45:00,23.1,23.13,23.08,23.08,21400.0,17.9245,17.9478,17.909,17.909,21400.0
2005-01-19 15:50:00,23.07,23.09,23.07,23.09,27800.0,17.9012,17.9167,17.9012,17.9167,27800.0
2005-01-19 15:55:00,23.09,23.11,23.09,23.11,32400.0,17.9167,17.9323,17.9167,17.9323,32400.0
2005-01-20 09:30:00,23.13,23.21,23.13,23.2,24600.0,17.9478,18.0099,17.9478,18.0021,24600.0
2005-01-20 09:35:00,23.2,23.24,23.19,23.23,11800.0,18.0021,18.0331,17.9943,18.0254,11800.0
2005-01-20 09:40:00,23.23,23.23,23.18,23.18,21200.0,18.0254,18.0254,17.9866,17.9866,21200.0
2005-01-20 09:45:00,23.18,23.21,23.17,23.21,26600.0,17.9866,18.0099,17.9788,18.0099,26600.0
2005-01-20 09:50:00,23.21,23.21,23.17,23.17,18000.0,18.0099,18.0099,17.9788,17.9788,18000.0
2005-01-20 09:55:00,23.16,23.23,23.16,23.23,45200.0,17.9711,18.0254,17.9711,18.0254,45200.0
2005-01-20 10:00:00,23.23,23.27,23.22,23.26,33000.0,18.0254,18.0564,18.0176,18.0487,33000.0
2005-01-20 10:05:00,23.26,23.27,23.23,23.24,19400.0,18.0487,18.0564,18.0254,18.0331,19400.0
2005-01-20 10:10:00,23.25,23.29,23.25,23.28,35600.0,18.0409,18.0719,18.0409,18.0642,35600.0
2005-01-20 10:15:00,23.27,23.27,23.19,23.2,19800.0,18.0564,18.0564,17.9943,18.0021,19800.0
2005-01-20 10:20:00,23.21,23.25,23.21,23.23,21200.0,18.0099,18.0409,18.0099,18.0254,21200.0
2005-01-20 10:25:00,23.23,23.23,23.21,23.21,16800.0,18.0254,18.0254,18.0099,18.0099,16800.0
2005-01-20 10:30:00,23.21,23.21,23.2,23.2,26800.0,18.0099,18.0099,18.0021,18.0021,26800.0
2005-01-20 10:35:00,23.2,23.2,23.17,23.18,15200.0,18.0021,18.0021,17.9788,17.9866,15200.0
2005-01-20 10:40:00,23.18,23.21,23.18,23.2,8800.0,17.9866,18.0099,17.9866,18.0021,8800.0
2005-01-20 10:45:00,23.2,23.2,23.18,23.18,8000.0,18.0021,18.0021,17.9866,17.9866,8000.0
2005-01-20 10:50:00,23.19,23.24,23.19,23.24,20600.0,17.9943,18.0331,17.9943,18.0331,20600.0
2005-01-20 10:55:00,23.24,23.24,23.21,23.21,18400.0,18.0331,18.0331,18.0099,18.0099,18400.0
2005-01-20 11:00:00,23.21,23.23,23.21,23.23,22400.0,18.0099,18.0254,18.0099,18.0254,22400.0
2005-01-20 11:05:00,23.22,23.23,23.21,23.21,15800.0,18.0176,18.0254,18.0099,18.0099,15800.0
2005-01-20 11:10:00,23.21,23.23,23.2,23.2,28000.0,18.0099,18.0254,18.0021,18.0021,28000.0
2005-01-20 11:15:00,23.2,23.22,23.14,23.22,39200.0,18.0021,18.0176,17.9555,18.0176,39200.0
2005-01-20 11:20:00,23.21,23.21,23.18,23.2,15600.0,18.0099,18.0099,17.9866,18.0021,15600.0
2005-01-20 11:25:00,23.21,23.22,23.21,23.22,12800.0,18.0099,18.0176,18.0099,18.0176,12800.0
2005-01-20 11:30:00,23.22,23.22,23.2,23.22,21800.0,18.0176,18.0176,18.0021,18.0176,21800.0
2005-01-20 11:35:00,23.22,23.24,23.21,23.22,28400.0,18.0176,18.0331,18.0099,18.0176,28400.0
2005-01-20 11:40:00,23.24,23.3,23.23,23.25,32800.0,18.0331,18.0797,18.0254,18.0409,32800.0
2005-01-20 11:45:00,23.25,23.33,23.25,23.27,25200.0,18.0409,18.103,18.0409,18.0564,25200.0
2005-01-20 11:50:00,23.26,23.3,23.25,23.25,15600.0,18.0487,18.0797,18.0409,18.0409,15600.0
2005-01-20 11:55:00,23.25,23.27,23.25,23.25,13800.0,18.0409,18.0564,18.0409,18.0409,13800.0
2005-01-20 12:00:00,23.25,23.26,23.21,23.21,14200.0,18.0409,18.0487,18.0099,18.0099,14200.0
2005-01-20 12:05:00,23.21,23.27,23.21,23.25,17000.0,18.0099,18.0564,18.0099,18.0409,17000.0
2005-01-20 12:10:00,23.24,23.24,23.21,23.22,10800.0,18.0331,18.0331,18.0099,18.0176,10800.0
2005-01-20 12:15:00,23.21,23.21,23.2,23.21,5600.0,18.0099,18.0099,18.0021,18.0099,5600.0
2005-01-20 12:20:00,23.21,23.21,23.2,23.2,5200.0,18.0099,18.0099,18.0021,18.0021,5200.0
2005-01-20 12:25:00,23.2,23.2,23.18,23.19,6600.0,18.0021,18.0021,17.9866,17.9943,6600.0
2005-01-20 12:30:00,23.2,23.2,23.19,23.2,5800.0,18.0021,18.0021,17.9943,18.0021,5800.0
2005-01-20 12:35:00,23.2,23.2,23.18,23.2,10800.0,18.0021,18.0021,17.9866,18.0021,10800.0
2005-01-20 12:40:00,23.19,23.2,23.19,23.2,11200.0,17.9943,18.0021,17.9943,18.0021,11200.0
2005-01-20 12:45:00,23.2,23.2,23.19,23.19,8000.0,18.0021,18.0021,17.9943,17.9943,8000.0
2005-01-20 12:50:00,23.19,23.2,23.18,23.19,22600.0,17.9943,18.0021,17.9866,17.9943,22600.0
2005-01-20 12:55:00,23.18,23.22,23.17,23.21,31600.0,17.9866,18.0176,17.9788,18.0099,31600.0
2005-01-20 13:00:00,23.21,23.22,23.21,23.22,2600.0,18.0099,18.0176,18.0099,18.0176,2600.0
2005-01-20 13:05:00,23.21,23.22,23.2,23.2,6600.0,18.0099,18.0176,18.0021,18.0021,6600.0
2005-01-20 13:10:00,23.21,23.21,23.18,23.19,8400.0,18.0099,18.0099,17.9866,17.9943,8400.0
2005-01-20 13:15:00,23.19,23.19,23.18,23.18,14400.0,17.9943,17.9943,17.9866,17.9866,14400.0
2005-01-20 13:20:00,23.18,23.2,23.18,23.2,18000.0,17.9866,18.0021,17.9866,18.0021,18000.0
2005-01-20 13:25:00,23.2,23.21,23.2,23.21,11800.0,18.0021,18.0099,18.0021,18.0099,11800.0
2005-01-20 13:30:00,23.21,23.21,23.2,23.2,18200.0,18.0099,18.0099,18.0021,18.0021,18200.0
2005-01-20 13:35:00,23.2,23.2,23.2,23.2,11200.0,18.0021,18.0021,18.0021,18.0021,11200.0
2005-01-20 13:40:00,23.2,23.21,23.2,23.2,10200.0,18.0021,18.0099,18.0021,18.0021,10200.0
2005-01-20 13:45:00,23.2,23.2,23.2,23.2,12600.0,18.0021,18.0021,18.0021,18.0021,12600.0
2005-01-20 13:50:00,23.2,23.2,23.2,23.2,4000.0,18.0021,18.0021,18.0021,18.0021,4000.0
2005-01-20 13:55:00,23.2,23.2,23.2,23.2,4600.0,18.0021,18.0021,18.0021,18.0021,4600.0
2005-01-20 14:00:00,23.2,23.22,23.2,23.22,15600.0,18.0021,18.0176,18.0021,18.0176,15600.0
2005-01-20 14:05:00,23.22,23.23,23.21,23.22,12400.0,18.0176,18.0254,18.0099,18.0176,12400.0
2005-01-20 14:10:00,23.23,23.23,23.22,23.23,16200.0,18.0254,18.0254,18.0176,18.0254,16200.0
2005-01-20 14:15:00,23.23,23.27,23.23,23.27,57000.0,18.0254,18.0564,18.0254,18.0564,57000.0
2005-01-20 14:20:00,23.27,23.27,23.27,23.27,16000.0,18.0564,18.0564,18.0564,18.0564,16000.0
2005-01-20 14:25:00,23.27,23.27,23.23,23.23,23000.0,18.0564,18.0564,18.0254,18.0254,23000.0
2005-01-20 14:30:00,23.23,23.25,23.23,23.25,21000.0,18.0254,18.0409,18.0254,18.0409,21000.0
2005-01-20 14:35:00,23.25,23.25,23.23,23.24,14200.0,18.0409,18.0409,18.0254,18.0331,14200.0
2005-01-20 14:40:00,23.24,23.25,23.23,23.25,17400.0,18.0331,18.0409,18.0254,18.0409,17400.0
2005-01-20 14:45:00,23.25,23.28,23.25,23.27,20800.0,18.0409,18.0642,18.0409,18.0564,20800.0
2005-01-20 14:50:00,23.27,23.28,23.27,23.28,10400.0,18.0564,18.0642,18.0564,18.0642,10400.0
2005-01-20 14:55:00,23.28,23.28,23.23,23.25,16600.0,18.0642,18.0642,18.0254,18.0409,16600.0
2005-01-20 15:00:00,23.25,23.25,23.24,23.24,11000.0,18.0409,18.0409,18.0331,18.0331,11000.0
2005-01-20 15:05:00,23.24,23.24,23.22,23.23,17600.0,18.0331,18.0331,18.0176,18.0254,17600.0
2005-01-20 15:10:00,23.23,23.24,23.18,23.18,20800.0,18.0254,18.0331,17.9866,17.9866,20800.0
2005-01-20 15:15:00,23.2,23.25,23.2,23.25,42400.0,18.0021,18.0409,18.0021,18.0409,42400.0
2005-01-20 15:20:00,23.24,23.24,23.2,23.22,20000.0,18.0331,18.0331,18.0021,18.0176,20000.0
2005-01-20 15:25:00,23.24,23.24,23.2,23.21,20000.0,18.0331,18.0331,18.0021,18.0099,20000.0
2005-01-20 15:30:00,23.21,23.22,23.19,23.21,22800.0,18.0099,18.0176,17.9943,18.0099,22800.0
2005-01-20 15:35:00,23.2,23.21,23.18,23.19,18400.0,18.0021,18.0099,17.9866,17.9943,18400.0
2005-01-20 15:40:00,23.18,23.19,23.17,23.17,11400.0,17.9866,17.9943,17.9788,17.9788,11400.0
2005-01-20 15:45:00,23.16,23.16,23.14,23.14,120200.0,17.9711,17.9711,17.9555,17.9555,120200.0
2005-01-20 15:50:00,23.14,23.14,23.12,23.12,76800.0,17.9555,17.9555,17.94,17.94,76800.0
2005-01-20 15:55:00,23.13,23.16,23.11,23.16,40600.0,17.9478,17.9711,17.9323,17.9711,40600.0
2005-01-21 09:30:00,23.21,23.21,23.21,23.21,14600.0,18.0099,18.0099,18.0099,18.0099,14600.0
2005-01-21 09:35:00,23.18,23.18,23.11,23.14,56600.0,17.9866,17.9866,17.9323,17.9555,56600.0
2005-01-21 09:40:00,23.15,23.25,23.15,23.25,37400.0,17.9633,18.0409,17.9633,18.0409,37400.0
2005-01-21 09:45:00,23.26,23.33,23.26,23.32,23800.0,18.0487,18.103,18.0487,18.0952,23800.0
2005-01-21 09:50:00,23.33,23.33,23.28,23.29,28800.0,18.103,18.103,18.0642,18.0719,28800.0
2005-01-21 09:55:00,23.28,23.28,23.28,23.28,13800.0,18.0642,18.0642,18.0642,18.0642,13800.0
2005-01-21 10:00:00,23.28,23.28,23.25,23.25,32600.0,18.0642,18.0642,18.0409,18.0409,32600.0
2005-01-21 10:05:00,23.25,23.25,23.25,23.25,5800.0,18.0409,18.0409,18.0409,18.0409,5800.0
2005-01-21 10:10:00,23.25,23.25,23.23,23.23,18400.0,18.0409,18.0409,18.0254,18.0254,18400.0
2005-01-21 10:15:00,23.23,23.26,23.23,23.25,31800.0,18.0254,18.0487,18.0254,18.0409,31800.0
2005-01-21 10:20:00,23.25,23.26,23.25,23.26,16000.0,18.0409,18.0487,18.0409,18.0487,16000.0
2005-01-21 10:25:00,23.26,23.28,23.25,23.27,19400.0,18.0487,18.0642,18.0409,18.0564,19400.0
2005-01-21 10:30:00,23.27,23.29,23.27,23.29,23600.0,18.0564,18.0719,18.0564,18.0719,23600.0
2005-01-21 10:35:00,23.28,23.29,23.28,23.28,8800.0,18.0642,18.0719,18.0642,18.0642,8800.0
2005-01-21 10:40:00,23.28,23.28,23.28,23.28,11000.0,18.0642,18.0642,18.0642,18.0642,11000.0
2005-01-21 10:45:00,23.28,23.28,23.25,23.28,17600.0,18.0642,18.0642,18.0409,18.0642,17600.0
2005-01-21 10:50:00,23.28,23.28,23.27,23.28,24200.0,18.0642,18.0642,18.0564,18.0642,24200.0
2005-01-21 10:55:00,23.28,23.28,23.25,23.25,7200.0,18.0642,18.0642,18.0409,18.0409,7200.0
2005-01-21 11:00:00,23.24,23.24,23.23,23.23,19400.0,18.0331,18.0331,18.0254,18.0254,19400.0
2005-01-21 11:05:00,23.23,23.23,23.22,23.22,15800.0,18.0254,18.0254,18.0176,18.0176,15800.0
2005-01-21 11:10:00,23.22,23.23,23.22,23.23,20000.0,18.0176,18.0254,18.0176,18.0254,20000.0
2005-01-21 11:15:00,23.23,23.23,23.23,23.23,4200.0,18.0254,18.0254,18.0254,18.0254,4200.0
2005-01-21 11:20:00,23.23,23.24,23.22,23.24,9800.0,18.0254,18.0331,18.0176,18.0331,9800.0
2005-01-21 11:25:00,23.23,23.24,23.23,23.23,11600.0,18.0254,18.0331,18.0254,18.0254,11600.0
2005-01-21 11:30:00,23.24,23.24,23.23,23.24,6400.0,18.0331,18.0331,18.0254,18.0331,6400.0
2005-01-21 11:35:00,23.24,23.24,23.23,23.24,10800.0,18.0331,18.0331,18.0254,18.0331,10800.0
2005-01-21 11:40:00,23.24,23.24,23.22,23.22,34000.0,18.0331,18.0331,18.0176,18.0176,34000.0
2005-01-21 11:45:00,23.23,23.23,23.23,23.23,2000.0,18.0254,18.0254,18.0254,18.0254,2000.0
2005-01-21 11:50:00,23.23,23.23,23.22,23.23,3000.0,18.0254,18.0254,18.0176,18.0254,3000.0
2005-01-21 11:55:00,23.22,23.23,23.21,23.21,8800.0,18.0176,18.0254,18.0099,18.0099,8800.0
2005-01-21 12:00:00,23.21,23.21,23.2,23.2,15200.0,18.0099,18.0099,18.0021,18.0021,15200.0
2005-01-21 12:05:00,23.18,23.18,23.17,23.18,11800.0,17.9866,17.9866,17.9788,17.9866,11800.0
2005-01-21 12:10:00,23.17,23.18,23.16,23.16,3400.0,17.9788,17.9866,17.9711,17.9711,3400.0
2005-01-21 12:15:00,23.16,23.17,23.15,23.16,29200.0,17.9711,17.9788,17.9633,17.9711,29200.0
2005-01-21 12:20:00,23.16,23.16,23.15,23.15,1400.0,17.9711,17.9711,17.9633,17.9633,1400.0
2005-01-21 12:25:00,23.16,23.16,23.15,23.16,10200.0,17.9711,17.9711,17.9633,17.9711,10200.0
2005-01-21 12:30:00,23.16,23.16,23.16,23.16,1200.0,17.9711,17.9711,17.9711,17.9711,1200.0
2005-01-21 12:35:00,23.15,23.15,23.15,23.15,2600.0,17.9633,17.9633,17.9633,17.9633,2600.0
2005-01-21 12:40:00,23.15,23.15,23.11,23.12,13800.0,17.9633,17.9633,17.9323,17.94,13800.0
2005-01-21 12:45:00,23.13,23.16,23.13,23.15,26800.0,17.9478,17.9711,17.9478,17.9633,26800.0
2005-01-21 12:50:00,23.16,23.17,23.16,23.17,6600.0,17.9711,17.9788,17.9711,17.9788,6600.0
2005-01-21 12:55:00,23.17,23.18,23.17,23.18,12800.0,17.9788,17.9866,17.9788,17.9866,12800.0
2005-01-21 13:00:00,23.18,23.18,23.18,23.18,9000.0,17.9866,17.9866,17.9866,17.9866,9000.0
2005-01-21 13:05:00,23.17,23.17,23.16,23.16,7400.0,17.9788,17.9788,17.9711,17.9711,7400.0
2005-01-21 13:10:00,23.16,23.16,23.16,23.16,9800.0,17.9711,17.9711,17.9711,17.9711,9800.0
2005-01-21 13:15:00,23.16,23.16,23.16,23.16,2400.0,17.9711,17.9711,17.9711,17.9711,2400.0
2005-01-21 13:20:00,23.16,23.17,23.16,23.16,19400.0,17.9711,17.9788,17.9711,17.9711,19400.0
2005-01-21 13:25:00,23.16,23.16,23.14,23.14,4200.0,17.9711,17.9711,17.9555,17.9555,4200.0
2005-01-21 13:30:00,23.14,23.15,23.13,23.13,5400.0,17.9555,17.9633,17.9478,17.9478,5400.0
2005-01-21 13:35:00,23.11,23.11,23.1,23.1,9400.0,17.9323,17.9323,17.9245,17.9245,9400.0
2005-01-21 13:40:00,23.09,23.09,23.03,23.03,73000.0,17.9167,17.9167,17.8702,17.8702,73000.0
2005-01-21 13:45:00,23.03,23.04,23.03,23.03,48000.0,17.8702,17.878,17.8702,17.8702,48000.0
2005-01-21 13:50:00,23.03,23.04,23.01,23.01,5800.0,17.8702,17.878,17.8547,17.8547,5800.0
2005-01-21 13:55:00,23.02,23.03,23.02,23.03,9600.0,17.8624,17.8702,17.8624,17.8702,9600.0
2005-01-21 14:00:00,23.03,23.04,23.03,23.03,4800.0,17.8702,17.878,17.8702,17.8702,4800.0
2005-01-21 14:05:00,23.04,23.05,23.04,23.05,10200.0,17.878,17.8857,17.878,17.8857,10200.0
2005-01-21 14:10:00,23.04,23.05,23.04,23.04,7600.0,17.878,17.8857,17.878,17.878,7600.0
2005-01-21 14:15:00,23.03,23.04,23.03,23.03,11000.0,17.8702,17.878,17.8702,17.8702,11000.0
2005-01-21 14:20:00,23.01,23.01,23.0,23.0,21200.0,17.8547,17.8547,17.8469,17.8469,21200.0
2005-01-21 14:25:00,23.01,23.05,23.01,23.05,18800.0,17.8547,17.8857,17.8547,17.8857,18800.0
2005-01-21 14:30:00,23.05,23.05,23.04,23.04,12600.0,17.8857,17.8857,17.878,17.878,12600.0
2005-01-21 14:35:00,23.03,23.04,23.03,23.03,1200.0,17.8702,17.878,17.8702,17.8702,1200.0
2005-01-21 14:40:00,23.03,23.03,23.01,23.01,6400.0,17.8702,17.8702,17.8547,17.8547,6400.0
2005-01-21 14:45:00,23.0,23.0,23.0,23.0,22200.0,17.8469,17.8469,17.8469,17.8469,22200.0
2005-01-21 14:50:00,22.98,23.0,22.98,23.0,5600.0,17.8314,17.8469,17.8314,17.8469,5600.0
2005-01-21 14:55:00,22.99,23.03,22.98,23.03,12200.0,17.8392,17.8702,17.8314,17.8702,12200.0
2005-01-21 15:00:00,23.01,23.03,23.0,23.03,11000.0,17.8547,17.8702,17.8469,17.8702,11000.0
2005-01-21 15:05:00,23.02,23.04,23.02,23.04,9800.0,17.8624,17.878,17.8624,17.878,9800.0
2005-01-21 15:10:00,23.03,23.03,23.01,23.02,800.0,17.8702,17.8702,17.8547,17.8624,800.0
2005-01-21 15:15:00,23.02,23.02,22.97,22.97,32200.0,17.8624,17.8624,17.8236,17.8236,32200.0
2005-01-21 15:20:00,22.97,22.98,22.95,22.98,33800.0,17.8236,17.8314,17.8081,17.8314,33800.0
2005-01-21 15:25:00,22.98,22.99,22.98,22.98,14400.0,17.8314,17.8392,17.8314,17.8314,14400.0
2005-01-21 15:30:00,22.98,22.98,22.97,22.97,23400.0,17.8314,17.8314,17.8236,17.8236,23400.0
2005-01-21 15:35:00,22.97,22.97,22.97,22.97,10000.0,17.8236,17.8236,17.8236,17.8236,10000.0
2005-01-21 15:40:00,22.97,22.97,22.96,22.96,9200.0,17.8236,17.8236,17.8159,17.8159,9200.0
2005-01-21 15:45:00,22.96,22.96,22.95,22.96,12800.0,17.8159,17.8159,17.8081,17.8159,12800.0
2005-01-21 15:50:00,22.95,22.96,22.94,22.95,18600.0,17.8081,17.8159,17.8004,17.8081,18600.0
2005-01-21 15:55:00,22.94,22.95,22.93,22.93,57600.0,17.8004,17.8081,17.7926,17.7926,57600.0
2005-01-24 09:30:00,22.93,22.93,22.93,22.93,5400.0,17.7926,17.7926,17.7926,17.7926,5400.0
2005-01-24 09:35:00,22.93,22.97,22.93,22.97,10000.0,17.7926,17.8236,17.7926,17.8236,10000.0
2005-01-24 09:40:00,22.97,22.97,22.93,22.93,4000.0,17.8236,17.8236,17.7926,17.7926,4000.0
2005-01-24 09:45:00,22.93,22.95,22.93,22.94,3200.0,17.7926,17.8081,17.7926,17.8004,3200.0
2005-01-24 09:50:00,22.94,22.94,22.91,22.91,9200.0,17.8004,17.8004,17.7771,17.7771,9200.0
2005-01-24 09:55:00,22.91,22.91,22.85,22.87,11400.0,17.7771,17.7771,17.7305,17.746,11400.0
2005-01-24 10:00:00,22.87,22.87,22.83,22.85,12000.0,17.746,17.746,17.715,17.7305,12000.0
2005-01-24 10:05:00,22.85,22.86,22.85,22.85,16200.0,17.7305,17.7383,17.7305,17.7305,16200.0
2005-01-24 10:10:00,22.85,22.87,22.84,22.84,19000.0,17.7305,17.746,17.7228,17.7228,19000.0
2005-01-24 10:15:00,22.84,22.84,22.73,22.81,75200.0,17.7228,17.7228,17.6374,17.6995,75200.0
2005-01-24 10:20:00,22.81,22.82,22.75,22.75,29400.0,17.6995,17.7072,17.6529,17.6529,29400.0
2005-01-24 10:25:00,22.76,22.78,22.7,22.74,17400.0,17.6607,17.6762,17.6141,17.6452,17400.0
2005-01-24 10:30:00,22.75,22.83,22.75,22.81,16000.0,17.6529,17.715,17.6529,17.6995,16000.0
2005-01-24 10:35:00,22.79,22.8,22.77,22.77,17000.0,17.684,17.6917,17.6684,17.6684,17000.0
2005-01-24 10:40:00,22.78,22.79,22.76,22.79,17600.0,17.6762,17.684,17.6607,17.684,17600.0
2005-01-24 10:45:00,22.78,22.79,22.76,22.78,18400.0,17.6762,17.684,17.6607,17.6762,18400.0
2005-01-24 10:50:00,22.79,22.79,22.76,22.77,9600.0,17.684,17.684,17.6607,17.6684,9600.0
2005-01-24 10:55:00,22.76,22.76,22.74,22.75,15400.0,17.6607,17.6607,17.6452,17.6529,15400.0
2005-01-24 11:00:00,22.75,22.78,22.75,22.77,19000.0,17.6529,17.6762,17.6529,17.6684,19000.0
2005-01-24 11:05:00,22.77,22.78,22.75,22.77,7200.0,17.6684,17.6762,17.6529,17.6684,7200.0
2005-01-24 11:10:00,22.79,22.8,22.78,22.79,29800.0,17.684,17.6917,17.6762,17.684,29800.0
2005-01-24 11:15:00,22.78,22.82,22.75,22.82,7600.0,17.6762,17.7072,17.6529,17.7072,7600.0
2005-01-24 11:20:00,22.82,22.86,22.82,22.85,6000.0,17.7072,17.7383,17.7072,17.7305,6000.0
2005-01-24 11:25:00,22.85,22.85,22.85,22.85,2200.0,17.7305,17.7305,17.7305,17.7305,2200.0
2005-01-24 11:30:00,22.82,22.86,22.82,22.86,9000.0,17.7072,17.7383,17.7072,17.7383,9000.0
2005-01-24 11:35:00,22.86,22.86,22.84,22.84,3800.0,17.7383,17.7383,17.7228,17.7228,3800.0
2005-01-24 11:40:00,22.84,22.84,22.84,22.84,3200.0,17.7228,17.7228,17.7228,17.7228,3200.0
2005-01-24 11:45:00,22.84,22.85,22.84,22.85,4800.0,17.7228,17.7305,17.7228,17.7305,4800.0
2005-01-24 11:50:00,22.86,22.86,22.86,22.86,10000.0,17.7383,17.7383,17.7383,17.7383,10000.0
2005-01-24 11:55:00,22.86,22.86,22.85,22.85,3200.0,17.7383,17.7383,17.7305,17.7305,3200.0
2005-01-24 12:00:00,22.84,22.86,22.84,22.86,9400.0,17.7228,17.7383,17.7228,17.7383,9400.0
2005-01-24 12:05:00,22.86,22.86,22.83,22.83,4400.0,17.7383,17.7383,17.715,17.715,4400.0
2005-01-24 12:10:00,22.82,22.82,22.81,22.82,8400.0,17.7072,17.7072,17.6995,17.7072,8400.0
2005-01-24 12:15:00,22.82,22.82,22.81,22.81,4000.0,17.7072,17.7072,17.6995,17.6995,4000.0
2005-01-24 12:20:00,22.8,22.8,22.78,22.78,12200.0,17.6917,17.6917,17.6762,17.6762,12200.0
2005-01-24 12:25:00,22.78,22.8,22.78,22.79,7200.0,17.6762,17.6917,17.6762,17.684,7200.0
2005-01-24 12:30:00,22.8,22.8,22.78,22.79,21600.0,17.6917,17.6917,17.6762,17.684,21600.0
2005-01-24 12:35:00,22.79,22.8,22.79,22.8,4600.0,17.684,17.6917,17.684,17.6917,4600.0
2005-01-24 12:40:00,22.8,22.8,22.79,22.8,2600.0,17.6917,17.6917,17.684,17.6917,2600.0
2005-01-24 12:45:00,22.8,22.82,22.79,22.82,6600.0,17.6917,17.7072,17.684,17.7072,6600.0
2005-01-24 12:50:00,22.83,22.83,22.82,22.83,4200.0,17.715,17.715,17.7072,17.715,4200.0
2005-01-24 12:55:00,22.85,22.85,22.83,22.84,5000.0,17.7305,17.7305,17.715,17.7228,5000.0
2005-01-24 13:00:00,22.84,22.86,22.84,22.86,10800.0,17.7228,17.7383,17.7228,17.7383,10800.0
2005-01-24 13:05:00,22.86,22.87,22.86,22.87,5600.0,17.7383,17.746,17.7383,17.746,5600.0
2005-01-24 13:10:00,22.87,22.89,22.86,22.88,15600.0,17.746,17.7616,17.7383,17.7538,15600.0
2005-01-24 13:15:00,22.89,22.91,22.89,22.9,5600.0,17.7616,17.7771,17.7616,17.7693,5600.0
2005-01-24 13:20:00,22.9,22.9,22.89,22.89,5800.0,17.7693,17.7693,17.7616,17.7616,5800.0
2005-01-24 13:25:00,22.89,22.91,22.89,22.91,4000.0,17.7616,17.7771,17.7616,17.7771,4000.0
2005-01-24 13:30:00,22.91,22.91,22.9,22.9,5400.0,17.7771,17.7771,17.7693,17.7693,5400.0
2005-01-24 13:35:00,22.9,22.91,22.88,22.88,4800.0,17.7693,17.7771,17.7538,17.7538,4800.0
2005-01-24 13:40:00,22.88,22.89,22.88,22.89,7200.0,17.7538,17.7616,17.7538,17.7616,7200.0
2005-01-24 13:45:00,22.88,22.89,22.88,22.89,7200.0,17.7538,17.7616,17.7538,17.7616,7200.0
2005-01-24 13:50:00,22.89,22.9,22.88,22.89,8200.0,17.7616,17.7693,17.7538,17.7616,8200.0
2005-01-24 13:55:00,22.89,22.89,22.86,22.87,7000.0,17.7616,17.7616,17.7383,17.746,7000.0
2005-01-24 14:00:00,22.88,22.88,22.86,22.87,5800.0,17.7538,17.7538,17.7383,17.746,5800.0
2005-01-24 14:05:00,22.89,22.91,22.89,22.91,13800.0,17.7616,17.7771,17.7616,17.7771,13800.0
2005-01-24 14:10:00,22.91,22.91,22.85,22.88,12600.0,17.7771,17.7771,17.7305,17.7538,12600.0
2005-01-24 14:15:00,22.88,22.88,22.86,22.88,4600.0,17.7538,17.7538,17.7383,17.7538,4600.0
2005-01-24 14:20:00,22.88,22.88,22.86,22.87,2000.0,17.7538,17.7538,17.7383,17.746,2000.0
2005-01-24 14:25:00,22.88,22.88,22.86,22.86,6400.0,17.7538,17.7538,17.7383,17.7383,6400.0
2005-01-24 14:30:00,22.86,22.86,22.85,22.86,6200.0,17.7383,17.7383,17.7305,17.7383,6200.0
2005-01-24 14:35:00,22.86,22.86,22.85,22.85,34800.0,17.7383,17.7383,17.7305,17.7305,34800.0
2005-01-24 14:40:00,22.85,22.86,22.82,22.82,30000.0,17.7305,17.7383,17.7072,17.7072,30000.0
2005-01-24 14:45:00,22.83,22.85,22.83,22.85,3200.0,17.715,17.7305,17.715,17.7305,3200.0
2005-01-24 14:50:00,22.85,22.85,22.83,22.83,5600.0,17.7305,17.7305,17.715,17.715,5600.0
2005-01-24 14:55:00,22.84,22.84,22.79,22.79,8400.0,17.7228,17.7228,17.684,17.684,8400.0
2005-01-24 15:00:00,22.79,22.82,22.79,22.82,16000.0,17.684,17.7072,17.684,17.7072,16000.0
2005-01-24 15:05:00,22.82,22.84,22.81,22.84,8600.0,17.7072,17.7228,17.6995,17.7228,8600.0
2005-01-24 15:10:00,22.84,22.84,22.82,22.83,6800.0,17.7228,17.7228,17.7072,17.715,6800.0
2005-01-24 15:15:00,22.83,22.84,22.83,22.83,9200.0,17.715,17.7228,17.715,17.715,9200.0
2005-01-24 15:20:00,22.83,22.83,22.83,22.83,7200.0,17.715,17.715,17.715,17.715,7200.0
2005-01-24 15:25:00,22.83,22.83,22.82,22.82,3600.0,17.715,17.715,17.7072,17.7072,3600.0
2005-01-24 15:30:00,22.83,22.85,22.83,22.85,14200.0,17.715,17.7305,17.715,17.7305,14200.0
2005-01-24 15:35:00,22.85,22.85,22.84,22.84,13200.0,17.7305,17.7305,17.7228,17.7228,13200.0
2005-01-24 15:40:00,22.84,22.86,22.84,22.84,26200.0,17.7228,17.7383,17.7228,17.7228,26200.0
2005-01-24 15:45:00,22.84,22.86,22.84,22.85,32600.0,17.7228,17.7383,17.7228,17.7305,32600.0
2005-01-24 15:50:00,22.85,22.86,22.84,22.84,19600.0,17.7305,17.7383,17.7228,17.7228,19600.0
2005-01-24 15:55:00,22.85,22.85,22.82,22.82,16000.0,17.7305,17.7305,17.7072,17.7072,16000.0
2005-01-25 09:30:00,22.8,22.8,22.78,22.78,21000.0,17.6917,17.6917,17.6762,17.6762,21000.0
2005-01-25 09:35:00,22.81,22.9,22.81,22.9,20200.0,17.6995,17.7693,17.6995,17.7693,20200.0
2005-01-25 09:40:00,22.9,22.93,22.9,22.92,52200.0,17.7693,17.7926,17.7693,17.7848,52200.0
2005-01-25 09:45:00,22.92,22.92,22.85,22.86,27600.0,17.7848,17.7848,17.7305,17.7383,27600.0
2005-01-25 09:50:00,22.86,22.91,22.86,22.88,17400.0,17.7383,17.7771,17.7383,17.7538,17400.0
2005-01-25 09:55:00,22.88,22.91,22.87,22.88,8800.0,17.7538,17.7771,17.746,17.7538,8800.0
2005-01-25 10:00:00,22.9,22.93,22.9,22.91,15600.0,17.7693,17.7926,17.7693,17.7771,15600.0
2005-01-25 10:05:00,22.91,22.91,22.86,22.88,7200.0,17.7771,17.7771,17.7383,17.7538,7200.0
2005-01-25 10:10:00,22.88,22.89,22.88,22.89,6000.0,17.7538,17.7616,17.7538,17.7616,6000.0
2005-01-25 10:15:00,22.88,22.91,22.87,22.91,8600.0,17.7538,17.7771,17.746,17.7771,8600.0
2005-01-25 10:20:00,22.9,22.9,22.86,22.87,14800.0,17.7693,17.7693,17.7383,17.746,14800.0
2005-01-25 10:25:00,22.87,22.89,22.87,22.88,8600.0,17.746,17.7616,17.746,17.7538,8600.0
2005-01-25 10:30:00,22.88,22.88,22.86,22.86,21200.0,17.7538,17.7538,17.7383,17.7383,21200.0
2005-01-25 10:35:00,22.86,22.86,22.83,22.83,7800.0,17.7383,17.7383,17.715,17.715,7800.0
2005-01-25 10:40:00,22.85,22.85,22.84,22.84,15200.0,17.7305,17.7305,17.7228,17.7228,15200.0
2005-01-25 10:45:00,22.84,22.84,22.84,22.84,4600.0,17.7228,17.7228,17.7228,17.7228,4600.0
2005-01-25 10:50:00,22.83,22.84,22.83,22.84,9400.0,17.715,17.7228,17.715,17.7228,9400.0
2005-01-25 10:55:00,22.84,22.84,22.84,22.84,18400.0,17.7228,17.7228,17.7228,17.7228,18400.0
2005-01-25 11:00:00,22.84,22.84,22.8,22.82,36000.0,17.7228,17.7228,17.6917,17.7072,36000.0
2005-01-25 11:05:00,22.83,22.85,22.82,22.85,6000.0,17.715,17.7305,17.7072,17.7305,6000.0
2005-01-25 11:10:00,22.85,22.85,22.84,22.84,5200.0,17.7305,17.7305,17.7228,17.7228,5200.0
2005-01-25 11:15:00,22.84,22.84,22.81,22.81,11000.0,17.7228,17.7228,17.6995,17.6995,11000.0
2005-01-25 11:20:00,22.81,22.83,22.81,22.83,4800.0,17.6995,17.715,17.6995,17.715,4800.0
2005-01-25 11:25:00,22.83,22.85,22.83,22.85,7200.0,17.715,17.7305,17.715,17.7305,7200.0
2005-01-25 11:30:00,22.85,22.85,22.83,22.83,4000.0,17.7305,17.7305,17.715,17.715,4000.0
2005-01-25 11:35:00,22.82,22.83,22.82,22.82,8800.0,17.7072,17.715,17.7072,17.7072,8800.0
2005-01-25 11:40:00,22.82,22.82,22.82,22.82,1200.0,17.7072,17.7072,17.7072,17.7072,1200.0
2005-01-25 11:45:00,22.81,22.81,22.8,22.8,4000.0,17.6995,17.6995,17.6917,17.6917,4000.0
2005-01-25 11:50:00,22.81,22.83,22.81,22.83,11200.0,17.6995,17.715,17.6995,17.715,11200.0
2005-01-25 11:55:00,22.83,22.84,22.82,22.83,9800.0,17.715,17.7228,17.7072,17.715,9800.0
2005-01-25 12:00:00,22.83,22.83,22.82,22.82,17800.0,17.715,17.715,17.7072,17.7072,17800.0
2005-01-25 12:05:00,22.8,22.82,22.8,22.8,7200.0,17.6917,17.7072,17.6917,17.6917,7200.0
2005-01-25 12:10:00,22.8,22.82,22.79,22.79,26800.0,17.6917,17.7072,17.684,17.684,26800.0
2005-01-25 12:15:00,22.79,22.8,22.77,22.79,22200.0,17.684,17.6917,17.6684,17.684,22200.0
2005-01-25 12:20:00,22.79,22.79,22.78,22.79,3400.0,17.684,17.684,17.6762,17.684,3400.0
2005-01-25 12:25:00,22.79,22.79,22.77,22.77,7800.0,17.684,17.684,17.6684,17.6684,7800.0
2005-01-25 12:30:00,22.77,22.81,22.77,22.81,13400.0,17.6684,17.6995,17.6684,17.6995,13400.0
2005-01-25 12:35:00,22.82,22.82,22.8,22.8,8000.0,17.7072,17.7072,17.6917,17.6917,8000.0
2005-01-25 12:40:00,22.78,22.8,22.78,22.8,13200.0,17.6762,17.6917,17.6762,17.6917,13200.0
2005-01-25 12:45:00,22.8,22.8,22.8,22.8,3800.0,17.6917,17.6917,17.6917,17.6917,3800.0
2005-01-25 12:50:00,22.8,22.8,22.79,22.79,10800.0,17.6917,17.6917,17.684,17.684,10800.0
2005-01-25 12:55:00,22.77,22.79,22.77,22.78,9000.0,17.6684,17.684,17.6684,17.6762,9000.0
2005-01-25 13:00:00,22.77,22.8,22.77,22.8,7200.0,17.6684,17.6917,17.6684,17.6917,7200.0
2005-01-25 13:05:00,22.8,22.8,22.8,22.8,16800.0,17.6917,17.6917,17.6917,17.6917,16800.0
2005-01-25 13:10:00,22.79,22.8,22.79,22.8,13000.0,17.684,17.6917,17.684,17.6917,13000.0
2005-01-25 13:15:00,22.8,22.8,22.8,22.8,19600.0,17.6917,17.6917,17.6917,17.6917,19600.0
2005-01-25 13:20:00,22.8,22.8,22.8,22.8,29600.0,17.6917,17.6917,17.6917,17.6917,29600.0
2005-01-25 13:25:00,22.83,22.83,22.81,22.81,20200.0,17.715,17.715,17.6995,17.6995,20200.0
2005-01-25 13:30:00,22.81,22.83,22.81,22.81,11200.0,17.6995,17.715,17.6995,17.6995,11200.0
2005-01-25 13:35:00,22.81,22.81,22.8,22.8,8200.0,17.6995,17.6995,17.6917,17.6917,8200.0
2005-01-25 13:40:00,22.8,22.8,22.8,22.8,15600.0,17.6917,17.6917,17.6917,17.6917,15600.0
2005-01-25 13:45:00,22.8,22.83,22.8,22.81,10000.0,17.6917,17.715,17.6917,17.6995,10000.0
2005-01-25 13:50:00,22.81,22.82,22.81,22.81,23400.0,17.6995,17.7072,17.6995,17.6995,23400.0
2005-01-25 13:55:00,22.82,22.82,22.81,22.81,14400.0,17.7072,17.7072,17.6995,17.6995,14400.0
2005-01-25 14:00:00,22.81,22.81,22.81,22.81,10400.0,17.6995,17.6995,17.6995,17.6995,10400.0
2005-01-25 14:05:00,22.81,22.81,22.8,22.8,4800.0,17.6995,17.6995,17.6917,17.6917,4800.0
2005-01-25 14:10:00,22.8,22.81,22.8,22.81,7600.0,17.6917,17.6995,17.6917,17.6995,7600.0
2005-01-25 14:15:00,22.81,22.81,22.81,22.81,9600.0,17.6995,17.6995,17.6995,17.6995,9600.0
2005-01-25 14:20:00,22.81,22.81,22.8,22.8,11400.0,17.6995,17.6995,17.6917,17.6917,11400.0
2005-01-25 14:25:00,22.8,22.8,22.77,22.79,10200.0,17.6917,17.6917,17.6684,17.684,10200.0
2005-01-25 14:30:00,22.79,22.8,22.79,22.8,16600.0,17.684,17.6917,17.684,17.6917,16600.0
2005-01-25 14:35:00,22.8,22.81,22.78,22.78,11200.0,17.6917,17.6995,17.6762,17.6762,11200.0
2005-01-25 14:40:00,22.78,22.81,22.77,22.8,11000.0,17.6762,17.6995,17.6684,17.6917,11000.0
2005-01-25 14:45:00,22.8,22.82,22.8,22.82,12600.0,17.6917,17.7072,17.6917,17.7072,12600.0
2005-01-25 14:50:00,22.82,22.82,22.82,22.82,8200.0,17.7072,17.7072,17.7072,17.7072,8200.0
2005-01-25 14:55:00,22.83,22.83,22.81,22.82,6200.0,17.715,17.715,17.6995,17.7072,6200.0
2005-01-25 15:00:00,22.82,22.82,22.81,22.81,4600.0,17.7072,17.7072,17.6995,17.6995,4600.0
2005-01-25 15:05:00,22.81,22.81,22.79,22.8,2600.0,17.6995,17.6995,17.684,17.6917,2600.0
2005-01-25 15:10:00,22.81,22.81,22.8,22.8,9000.0,17.6995,17.6995,17.6917,17.6917,9000.0
2005-01-25 15:15:00,22.8,22.8,22.76,22.79,14800.0,17.6917,17.6917,17.6607,17.684,14800.0
2005-01-25 15:20:00,22.79,22.79,22.78,22.79,5400.0,17.684,17.684,17.6762,17.684,5400.0
2005-01-25 15:25:00,22.79,22.79,22.78,22.79,10200.0,17.684,17.684,17.6762,17.684,10200.0
2005-01-25 15:30:00,22.78,22.79,22.75,22.75,19600.0,17.6762,17.684,17.6529,17.6529,19600.0
2005-01-25 15:35:00,22.75,22.75,22.74,22.74,35600.0,17.6529,17.6529,17.6452,17.6452,35600.0
2005-01-25 15:40:00,22.74,22.74,22.71,22.73,10400.0,17.6452,17.6452,17.6219,17.6374,10400.0
2005-01-25 15:45:00,22.73,22.73,22.7,22.7,22000.0,17.6374,17.6374,17.6141,17.6141,22000.0
2005-01-25 15:50:00,22.7,22.7,22.68,22.7,42400.0,17.6141,17.6141,17.5986,17.6141,42400.0
2005-01-25 15:55:00,22.7,22.72,22.68,22.71,32400.0,17.6141,17.6296,17.5986,17.6219,32400.0
2005-01-26 09:30:00,22.72,22.74,22.72,22.74,13000.0,17.6296,17.6452,17.6296,17.6452,13000.0
2005-01-26 09:35:00,22.73,22.77,22.73,22.77,12200.0,17.6374,17.6684,17.6374,17.6684,12200.0
2005-01-26 09:40:00,22.77,22.78,22.76,22.77,7200.0,17.6684,17.6762,17.6607,17.6684,7200.0
2005-01-26 09:45:00,22.75,22.77,22.73,22.77,14000.0,17.6529,17.6684,17.6374,17.6684,14000.0
2005-01-26 09:50:00,22.77,22.77,22.7,22.7,9800.0,17.6684,17.6684,17.6141,17.6141,9800.0
2005-01-26 09:55:00,22.68,22.69,22.65,22.67,9600.0,17.5986,17.6064,17.5753,17.5908,9600.0
2005-01-26 10:00:00,22.68,22.71,22.63,22.63,13000.0,17.5986,17.6219,17.5598,17.5598,13000.0
2005-01-26 10:05:00,22.63,22.67,22.63,22.64,18200.0,17.5598,17.5908,17.5598,17.5676,18200.0
2005-01-26 10:10:00,22.64,22.65,22.6,22.6,27400.0,17.5676,17.5753,17.5365,17.5365,27400.0
2005-01-26 10:15:00,22.6,22.6,22.59,22.6,16200.0,17.5365,17.5365,17.5288,17.5365,16200.0
2005-01-26 10:20:00,22.59,22.59,22.57,22.57,33000.0,17.5288,17.5288,17.5133,17.5133,33000.0
2005-01-26 10:25:00,22.57,22.57,22.53,22.55,40000.0,17.5133,17.5133,17.4822,17.4977,40000.0
2005-01-26 10:30:00,22.5,22.54,22.49,22.49,154000.0,17.4589,17.49,17.4512,17.4512,154000.0
2005-01-26 10:35:00,22.49,22.53,22.48,22.52,28400.0,17.4512,17.4822,17.4434,17.4745,28400.0
2005-01-26 10:40:00,22.53,22.6,22.53,22.57,27000.0,17.4822,17.5365,17.4822,17.5133,27000.0
2005-01-26 10:45:00,22.57,22.57,22.54,22.56,13200.0,17.5133,17.5133,17.49,17.5055,13200.0
2005-01-26 10:50:00,22.56,22.57,22.54,22.55,13000.0,17.5055,17.5133,17.49,17.4977,13000.0
2005-01-26 10:55:00,22.55,22.56,22.54,22.56,12400.0,17.4977,17.5055,17.49,17.5055,12400.0
2005-01-26 11:00:00,22.55,22.56,22.54,22.56,20000.0,17.4977,17.5055,17.49,17.5055,20000.0
2005-01-26 11:05:00,22.58,22.58,22.5,22.51,15600.0,17.521,17.521,17.4589,17.4667,15600.0
2005-01-26 11:10:00,22.51,22.55,22.5,22.55,34200.0,17.4667,17.4977,17.4589,17.4977,34200.0
2005-01-26 11:15:00,22.56,22.56,22.54,22.54,18000.0,17.5055,17.5055,17.49,17.49,18000.0
2005-01-26 11:20:00,22.54,22.54,22.52,22.54,18800.0,17.49,17.49,17.4745,17.49,18800.0
2005-01-26 11:25:00,22.54,22.54,22.52,22.54,22000.0,17.49,17.49,17.4745,17.49,22000.0
2005-01-26 11:30:00,22.53,22.54,22.53,22.53,11400.0,17.4822,17.49,17.4822,17.4822,11400.0
2005-01-26 11:35:00,22.52,22.53,22.5,22.51,17200.0,17.4745,17.4822,17.4589,17.4667,17200.0
2005-01-26 11:40:00,22.51,22.54,22.5,22.54,14600.0,17.4667,17.49,17.4589,17.49,14600.0
2005-01-26 11:45:00,22.5,22.53,22.5,22.51,15200.0,17.4589,17.4822,17.4589,17.4667,15200.0
2005-01-26 11:50:00,22.52,22.52,22.5,22.52,117000.0,17.4745,17.4745,17.4589,17.4745,117000.0
2005-01-26 11:55:00,22.52,22.53,22.49,22.52,27000.0,17.4745,17.4822,17.4512,17.4745,27000.0
2005-01-26 12:00:00,22.52,22.54,22.5,22.54,18200.0,17.4745,17.49,17.4589,17.49,18200.0
2005-01-26 12:05:00,22.53,22.53,22.49,22.49,13600.0,17.4822,17.4822,17.4512,17.4512,13600.0
2005-01-26 12:10:00,22.52,22.56,22.51,22.51,23200.0,17.4745,17.5055,17.4667,17.4667,23200.0
2005-01-26 12:15:00,22.53,22.55,22.5,22.55,14200.0,17.4822,17.4977,17.4589,17.4977,14200.0
2005-01-26 12:20:00,22.54,22.54,22.5,22.52,11000.0,17.49,17.49,17.4589,17.4745,11000.0
2005-01-26 12:25:00,22.52,22.54,22.5,22.5,14800.0,17.4745,17.49,17.4589,17.4589,14800.0
2005-01-26 12:30:00,22.52,22.55,22.5,22.51,11600.0,17.4745,17.4977,17.4589,17.4667,11600.0
2005-01-26 12:35:00,22.51,22.53,22.5,22.51,23200.0,17.4667,17.4822,17.4589,17.4667,23200.0
2005-01-26 12:40:00,22.52,22.55,22.5,22.5,49400.0,17.4745,17.4977,17.4589,17.4589,49400.0
2005-01-26 12:45:00,22.5,22.54,22.49,22.54,52800.0,17.4589,17.49,17.4512,17.49,52800.0
2005-01-26 12:50:00,22.54,22.56,22.53,22.54,36200.0,17.49,17.5055,17.4822,17.49,36200.0
2005-01-26 12:55:00,22.54,22.56,22.51,22.55,18800.0,17.49,17.5055,17.4667,17.4977,18800.0
2005-01-26 13:00:00,22.53,22.53,22.49,22.5,21600.0,17.4822,17.4822,17.4512,17.4589,21600.0
2005-01-26 13:05:00,22.49,22.53,22.49,22.5,19800.0,17.4512,17.4822,17.4512,17.4589,19800.0
2005-01-26 13:10:00,22.5,22.56,22.5,22.55,19800.0,17.4589,17.5055,17.4589,17.4977,19800.0
2005-01-26 13:15:00,22.55,22.58,22.55,22.57,13200.0,17.4977,17.521,17.4977,17.5133,13200.0
2005-01-26 13:20:00,22.57,22.61,22.57,22.61,30800.0,17.5133,17.5443,17.5133,17.5443,30800.0
2005-01-26 13:25:00,22.61,22.63,22.59,22.61,14200.0,17.5443,17.5598,17.5288,17.5443,14200.0
2005-01-26 13:30:00,22.6,22.62,22.6,22.61,11600.0,17.5365,17.5521,17.5365,17.5443,11600.0
2005-01-26 13:35:00,22.61,22.62,22.58,22.58,9800.0,17.5443,17.5521,17.521,17.521,9800.0
2005-01-26 13:40:00,22.59,22.61,22.57,22.6,17000.0,17.5288,17.5443,17.5133,17.5365,17000.0
2005-01-26 13:45:00,22.6,22.62,22.6,22.62,9400.0,17.5365,17.5521,17.5365,17.5521,9400.0
2005-01-26 13:50:00,22.61,22.63,22.59,22.6,11600.0,17.5443,17.5598,17.5288,17.5365,11600.0
2005-01-26 13:55:00,22.6,22.62,22.6,22.6,8200.0,17.5365,17.5521,17.5365,17.5365,8200.0
2005-01-26 14:00:00,22.61,22.63,22.6,22.61,12400.0,17.5443,17.5598,17.5365,17.5443,12400.0
2005-01-26 14:05:00,22.61,22.63,22.6,22.6,11200.0,17.5443,17.5598,17.5365,17.5365,11200.0
2005-01-26 14:10:00,22.61,22.62,22.6,22.61,10600.0,17.5443,17.5521,17.5365,17.5443,10600.0
2005-01-26 14:15:00,22.6,22.62,22.6,22.61,20200.0,17.5365,17.5521,17.5365,17.5443,20200.0
2005-01-26 14:20:00,22.61,22.64,22.6,22.64,44800.0,17.5443,17.5676,17.5365,17.5676,44800.0
2005-01-26 14:25:00,22.65,22.67,22.65,22.66,20000.0,17.5753,17.5908,17.5753,17.5831,20000.0
2005-01-26 14:30:00,22.66,22.66,22.63,22.64,16600.0,17.5831,17.5831,17.5598,17.5676,16600.0
2005-01-26 14:35:00,22.64,22.65,22.62,22.64,8800.0,17.5676,17.5753,17.5521,17.5676,8800.0
2005-01-26 14:40:00,22.64,22.64,22.61,22.61,8800.0,17.5676,17.5676,17.5443,17.5443,8800.0
2005-01-26 14:45:00,22.63,22.64,22.62,22.63,20400.0,17.5598,17.5676,17.5521,17.5598,20400.0
2005-01-26 14:50:00,22.63,22.65,22.62,22.63,31200.0,17.5598,17.5753,17.5521,17.5598,31200.0
2005-01-26 14:55:00,22.63,22.63,22.61,22.61,15000.0,17.5598,17.5598,17.5443,17.5443,15000.0
2005-01-26 15:00:00,22.6,22.63,22.6,22.63,20000.0,17.5365,17.5598,17.5365,17.5598,20000.0
2005-01-26 15:05:00,22.63,22.64,22.6,22.61,14000.0,17.5598,17.5676,17.5365,17.5443,14000.0
2005-01-26 15:10:00,22.61,22.64,22.61,22.63,18600.0,17.5443,17.5676,17.5443,17.5598,18600.0
2005-01-26 15:15:00,22.61,22.63,22.6,22.61,12800.0,17.5443,17.5598,17.5365,17.5443,12800.0
2005-01-26 15:20:00,22.61,22.65,22.61,22.63,17200.0,17.5443,17.5753,17.5443,17.5598,17200.0
2005-01-26 15:25:00,22.61,22.67,22.61,22.63,19200.0,17.5443,17.5908,17.5443,17.5598,19200.0
2005-01-26 15:30:00,22.63,22.66,22.63,22.63,36000.0,17.5598,17.5831,17.5598,17.5598,36000.0
2005-01-26 15:35:00,22.63,22.67,22.63,22.63,28800.0,17.5598,17.5908,17.5598,17.5598,28800.0
2005-01-26 15:40:00,22.64,22.65,22.62,22.65,15000.0,17.5676,17.5753,17.5521,17.5753,15000.0
2005-01-26 15:45:00,22.65,22.67,22.64,22.67,23200.0,17.5753,17.5908,17.5676,17.5908,23200.0
2005-01-26 15:50:00,22.68,22.72,22.68,22.68,18600.0,17.5986,17.6296,17.5986,17.5986,18600.0
2005-01-26 15:55:00,22.68,22.69,22.66,22.69,45400.0,17.5986,17.6064,17.5831,17.6064,45400.0
2005-01-27 09:35:00,22.72,22.82,22.72,22.82,44400.0,17.6296,17.7072,17.6296,17.7072,44400.0
2005-01-27 09:40:00,22.85,22.89,22.7,22.73,45000.0,17.7305,17.7616,17.6141,17.6374,45000.0
2005-01-27 09:45:00,22.71,22.73,22.5,22.54,49400.0,17.6219,17.6374,17.4589,17.49,49400.0
2005-01-27 09:50:00,22.54,22.64,22.53,22.55,38800.0,17.49,17.5676,17.4822,17.4977,38800.0
2005-01-27 09:55:00,22.53,22.53,22.38,22.39,51000.0,17.4822,17.4822,17.3658,17.3736,51000.0
2005-01-27 10:00:00,22.38,22.43,22.38,22.41,41600.0,17.3658,17.4046,17.3658,17.3891,41600.0
2005-01-27 10:05:00,22.41,22.42,22.33,22.33,40400.0,17.3891,17.3969,17.327,17.327,40400.0
2005-01-27 10:10:00,22.32,22.35,22.21,22.28,93400.0,17.3193,17.3425,17.2339,17.2882,93400.0
2005-01-27 10:15:00,22.24,22.3,22.24,22.25,45600.0,17.2572,17.3037,17.2572,17.2649,45600.0
2005-01-27 10:20:00,22.25,22.25,22.17,22.18,43800.0,17.2649,17.2649,17.2029,17.2106,43800.0
2005-01-27 10:25:00,22.18,22.18,21.98,21.98,53000.0,17.2106,17.2106,17.0554,17.0554,53000.0
2005-01-27 10:30:00,21.97,22.09,21.95,22.09,72400.0,17.0477,17.1408,17.0322,17.1408,72400.0
2005-01-27 10:35:00,22.09,22.2,22.09,22.2,32600.0,17.1408,17.2262,17.1408,17.2262,32600.0
2005-01-27 10:40:00,22.2,22.36,22.2,22.36,78600.0,17.2262,17.3503,17.2262,17.3503,78600.0
2005-01-27 10:45:00,22.36,22.46,22.35,22.46,85200.0,17.3503,17.4279,17.3425,17.4279,85200.0
2005-01-27 10:50:00,22.45,22.58,22.45,22.58,81000.0,17.4201,17.521,17.4201,17.521,81000.0
2005-01-27 10:55:00,22.58,22.64,22.56,22.56,45200.0,17.521,17.5676,17.5055,17.5055,45200.0
2005-01-27 11:00:00,22.56,22.56,22.33,22.5,85000.0,17.5055,17.5055,17.327,17.4589,85000.0
2005-01-27 11:05:00,22.5,22.5,22.49,22.5,77600.0,17.4589,17.4589,17.4512,17.4589,77600.0
2005-01-27 11:10:00,22.5,22.5,22.48,22.48,36000.0,17.4589,17.4589,17.4434,17.4434,36000.0
2005-01-27 11:15:00,22.48,22.5,22.48,22.48,36200.0,17.4434,17.4589,17.4434,17.4434,36200.0
2005-01-27 11:20:00,22.48,22.48,22.4,22.41,42000.0,17.4434,17.4434,17.3813,17.3891,42000.0
2005-01-27 11:25:00,22.41,22.41,22.36,22.36,51600.0,17.3891,17.3891,17.3503,17.3503,51600.0
2005-01-27 11:30:00,22.37,22.38,22.36,22.37,22400.0,17.3581,17.3658,17.3503,17.3581,22400.0
2005-01-27 11:35:00,22.38,22.39,22.36,22.38,20400.0,17.3658,17.3736,17.3503,17.3658,20400.0
2005-01-27 11:40:00,22.38,22.39,22.38,22.39,26600.0,17.3658,17.3736,17.3658,17.3736,26600.0
2005-01-27 11:45:00,22.39,22.47,22.38,22.47,17800.0,17.3736,17.4357,17.3658,17.4357,17800.0
2005-01-27 11:50:00,22.47,22.48,22.43,22.48,19400.0,17.4357,17.4434,17.4046,17.4434,19400.0
2005-01-27 11:55:00,22.48,22.49,22.45,22.46,20000.0,17.4434,17.4512,17.4201,17.4279,20000.0
2005-01-27 12:00:00,22.46,22.5,22.46,22.5,14000.0,17.4279,17.4589,17.4279,17.4589,14000.0
2005-01-27 12:05:00,22.5,22.55,22.5,22.55,26200.0,17.4589,17.4977,17.4589,17.4977,26200.0
2005-01-27 12:10:00,22.55,22.55,22.52,22.52,12000.0,17.4977,17.4977,17.4745,17.4745,12000.0
2005-01-27 12:15:00,22.53,22.55,22.53,22.53,9000.0,17.4822,17.4977,17.4822,17.4822,9000.0
2005-01-27 12:20:00,22.54,22.54,22.51,22.51,17000.0,17.49,17.49,17.4667,17.4667,17000.0
2005-01-27 12:25:00,22.52,22.52,22.46,22.46,16200.0,17.4745,17.4745,17.4279,17.4279,16200.0
2005-01-27 12:30:00,22.46,22.46,22.45,22.45,25600.0,17.4279,17.4279,17.4201,17.4201,25600.0
2005-01-27 12:35:00,22.45,22.45,22.42,22.42,19400.0,17.4201,17.4201,17.3969,17.3969,19400.0
2005-01-27 12:40:00,22.42,22.43,22.4,22.43,35800.0,17.3969,17.4046,17.3813,17.4046,35800.0
2005-01-27 12:45:00,22.45,22.46,22.43,22.45,30600.0,17.4201,17.4279,17.4046,17.4201,30600.0
2005-01-27 12:50:00,22.45,22.49,22.44,22.47,18400.0,17.4201,17.4512,17.4124,17.4357,18400.0
2005-01-27 12:55:00,22.48,22.49,22.47,22.49,7800.0,17.4434,17.4512,17.4357,17.4512,7800.0
2005-01-27 13:00:00,22.49,22.49,22.47,22.49,13000.0,17.4512,17.4512,17.4357,17.4512,13000.0
2005-01-27 13:05:00,22.49,22.49,22.47,22.47,16200.0,17.4512,17.4512,17.4357,17.4357,16200.0
2005-01-27 13:10:00,22.47,22.47,22.46,22.47,12400.0,17.4357,17.4357,17.4279,17.4357,12400.0
2005-01-27 13:15:00,22.46,22.48,22.46,22.48,21800.0,17.4279,17.4434,17.4279,17.4434,21800.0
2005-01-27 13:20:00,22.48,22.49,22.47,22.49,15400.0,17.4434,17.4512,17.4357,17.4512,15400.0
2005-01-27 13:25:00,22.48,22.5,22.47,22.5,42400.0,17.4434,17.4589,17.4357,17.4589,42400.0
2005-01-27 13:30:00,22.5,22.5,22.46,22.5,10800.0,17.4589,17.4589,17.4279,17.4589,10800.0
2005-01-27 13:35:00,22.5,22.5,22.48,22.5,11200.0,17.4589,17.4589,17.4434,17.4589,11200.0
2005-01-27 13:40:00,22.5,22.51,22.5,22.51,31200.0,17.4589,17.4667,17.4589,17.4667,31200.0
2005-01-27 13:45:00,22.52,22.52,22.5,22.52,25200.0,17.4745,17.4745,17.4589,17.4745,25200.0
2005-01-27 13:50:00,22.52,22.52,22.51,22.51,13800.0,17.4745,17.4745,17.4667,17.4667,13800.0
2005-01-27 13:55:00,22.52,22.52,22.5,22.52,12200.0,17.4745,17.4745,17.4589,17.4745,12200.0
2005-01-27 14:00:00,22.52,22.53,22.52,22.53,26200.0,17.4745,17.4822,17.4745,17.4822,26200.0
2005-01-27 14:05:00,22.54,22.55,22.53,22.55,16400.0,17.49,17.4977,17.4822,17.4977,16400.0
2005-01-27 14:10:00,22.55,22.55,22.52,22.53,16800.0,17.4977,17.4977,17.4745,17.4822,16800.0
2005-01-27 14:15:00,22.53,22.56,22.53,22.56,9600.0,17.4822,17.5055,17.4822,17.5055,9600.0
2005-01-27 14:20:00,22.56,22.56,22.55,22.56,16400.0,17.5055,17.5055,17.4977,17.5055,16400.0
2005-01-27 14:25:00,22.57,22.57,22.55,22.56,11600.0,17.5133,17.5133,17.4977,17.5055,11600.0
2005-01-27 14:30:00,22.57,22.61,22.56,22.61,19800.0,17.5133,17.5443,17.5055,17.5443,19800.0
2005-01-27 14:35:00,22.61,22.63,22.59,22.63,11800.0,17.5443,17.5598,17.5288,17.5598,11800.0
2005-01-27 14:40:00,22.63,22.64,22.63,22.63,8000.0,17.5598,17.5676,17.5598,17.5598,8000.0
2005-01-27 14:45:00,22.63,22.64,22.59,22.6,16800.0,17.5598,17.5676,17.5288,17.5365,16800.0
2005-01-27 14:50:00,22.61,22.61,22.59,22.6,4200.0,17.5443,17.5443,17.5288,17.5365,4200.0
2005-01-27 14:55:00,22.6,22.6,22.59,22.59,6400.0,17.5365,17.5365,17.5288,17.5288,6400.0
2005-01-27 15:00:00,22.61,22.63,22.59,22.61,15400.0,17.5443,17.5598,17.5288,17.5443,15400.0
2005-01-27 15:05:00,22.61,22.61,22.59,22.59,10200.0,17.5443,17.5443,17.5288,17.5288,10200.0
2005-01-27 15:10:00,22.6,22.6,22.57,22.57,8600.0,17.5365,17.5365,17.5133,17.5133,8600.0
2005-01-27 15:15:00,22.58,22.58,22.56,22.57,25800.0,17.521,17.521,17.5055,17.5133,25800.0
2005-01-27 15:20:00,22.57,22.57,22.54,22.55,24800.0,17.5133,17.5133,17.49,17.4977,24800.0
2005-01-27 15:25:00,22.55,22.6,22.55,22.6,17400.0,17.4977,17.5365,17.4977,17.5365,17400.0
2005-01-27 15:30:00,22.6,22.6,22.59,22.59,16800.0,17.5365,17.5365,17.5288,17.5288,16800.0
2005-01-27 15:35:00,22.6,22.64,22.59,22.64,17800.0,17.5365,17.5676,17.5288,17.5676,17800.0
2005-01-27 15:40:00,22.63,22.65,22.63,22.65,13800.0,17.5598,17.5753,17.5598,17.5753,13800.0
2005-01-27 15:45:00,22.65,22.65,22.65,22.65,41000.0,17.5753,17.5753,17.5753,17.5753,41000.0
2005-01-27 15:50:00,22.65,22.67,22.65,22.66,86600.0,17.5753,17.5908,17.5753,17.5831,86600.0
2005-01-27 15:55:00,22.66,22.68,22.66,22.68,39200.0,17.5831,17.5986,17.5831,17.5986,39200.0
2005-01-28 09:45:00,23.03,23.03,23.03,23.03,1200.0,17.8702,17.8702,17.8702,17.8702,1200.0
2005-01-28 09:50:00,23.73,23.73,23.73,23.73,133000.0,18.4134,18.4134,18.4134,18.4134,133000.0
2005-01-28 09:55:00,23.73,23.73,23.53,23.53,198200.0,18.4134,18.4134,18.2582,18.2582,198200.0
2005-01-28 10:00:00,23.53,23.6,23.48,23.6,202800.0,18.2582,18.3125,18.2194,18.3125,202800.0
2005-01-28 10:05:00,23.6,23.7,23.57,23.61,124400.0,18.3125,18.3901,18.2892,18.3202,124400.0
2005-01-28 10:10:00,23.59,23.65,23.58,23.6,89600.0,18.3047,18.3513,18.297,18.3125,89600.0
2005-01-28 10:15:00,23.6,23.68,23.6,23.67,66200.0,18.3125,18.3746,18.3125,18.3668,66200.0
2005-01-28 10:20:00,23.66,23.75,23.63,23.75,59800.0,18.359,18.4289,18.3358,18.4289,59800.0
2005-01-28 10:25:00,23.75,23.75,23.71,23.74,60000.0,18.4289,18.4289,18.3978,18.4211,60000.0
2005-01-28 10:30:00,23.74,23.74,23.65,23.7,63200.0,18.4211,18.4211,18.3513,18.3901,63200.0
2005-01-28 10:35:00,23.71,23.71,23.63,23.63,41000.0,18.3978,18.3978,18.3358,18.3358,41000.0
2005-01-28 10:40:00,23.61,23.68,23.61,23.66,61600.0,18.3202,18.3746,18.3202,18.359,61600.0
2005-01-28 10:45:00,23.66,23.66,23.61,23.65,16200.0,18.359,18.359,18.3202,18.3513,16200.0
2005-01-28 10:50:00,23.65,23.69,23.65,23.68,27800.0,18.3513,18.3823,18.3513,18.3746,27800.0
2005-01-28 10:55:00,23.67,23.71,23.67,23.67,39800.0,18.3668,18.3978,18.3668,18.3668,39800.0
2005-01-28 11:00:00,23.68,23.7,23.67,23.69,33600.0,18.3746,18.3901,18.3668,18.3823,33600.0
2005-01-28 11:05:00,23.68,23.68,23.63,23.63,72600.0,18.3746,18.3746,18.3358,18.3358,72600.0
2005-01-28 11:10:00,23.61,23.67,23.61,23.63,39200.0,18.3202,18.3668,18.3202,18.3358,39200.0
2005-01-28 11:15:00,23.63,23.65,23.59,23.59,37600.0,18.3358,18.3513,18.3047,18.3047,37600.0
2005-01-28 11:20:00,23.59,23.6,23.58,23.58,28200.0,18.3047,18.3125,18.297,18.297,28200.0
2005-01-28 11:25:00,23.58,23.58,23.45,23.49,93200.0,18.297,18.297,18.1961,18.2271,93200.0
2005-01-28 11:30:00,23.49,23.5,23.48,23.48,233400.0,18.2271,18.2349,18.2194,18.2194,233400.0
2005-01-28 11:35:00,23.49,23.5,23.48,23.5,39600.0,18.2271,18.2349,18.2194,18.2349,39600.0
2005-01-28 11:40:00,23.5,23.5,23.46,23.47,19400.0,18.2349,18.2349,18.2039,18.2116,19400.0
2005-01-28 11:45:00,23.48,23.48,23.4,23.4,34200.0,18.2194,18.2194,18.1573,18.1573,34200.0
2005-01-28 11:50:00,23.41,23.44,23.38,23.39,38400.0,18.1651,18.1883,18.1418,18.1495,38400.0
2005-01-28 11:55:00,23.4,23.43,23.38,23.43,15400.0,18.1573,18.1806,18.1418,18.1806,15400.0
2005-01-28 12:00:00,23.42,23.42,23.33,23.33,24200.0,18.1728,18.1728,18.103,18.103,24200.0
2005-01-28 12:05:00,23.33,23.34,23.33,23.33,7000.0,18.103,18.1107,18.103,18.103,7000.0
2005-01-28 12:10:00,23.33,23.33,23.28,23.29,11200.0,18.103,18.103,18.0642,18.0719,11200.0
2005-01-28 12:15:00,23.29,23.29,23.25,23.27,25000.0,18.0719,18.0719,18.0409,18.0564,25000.0
2005-01-28 12:20:00,23.27,23.33,23.25,23.3,49200.0,18.0564,18.103,18.0409,18.0797,49200.0
2005-01-28 12:25:00,23.3,23.36,23.29,23.35,7800.0,18.0797,18.1263,18.0719,18.1185,7800.0
2005-01-28 12:30:00,23.36,23.36,23.32,23.34,18800.0,18.1263,18.1263,18.0952,18.1107,18800.0
2005-01-28 12:35:00,23.33,23.34,23.26,23.28,18000.0,18.103,18.1107,18.0487,18.0642,18000.0
2005-01-28 12:40:00,23.28,23.28,23.25,23.27,15200.0,18.0642,18.0642,18.0409,18.0564,15200.0
2005-01-28 12:45:00,23.26,23.28,23.25,23.28,22800.0,18.0487,18.0642,18.0409,18.0642,22800.0
2005-01-28 12:50:00,23.28,23.31,23.25,23.31,26400.0,18.0642,18.0875,18.0409,18.0875,26400.0
2005-01-28 12:55:00,23.3,23.3,23.27,23.29,7000.0,18.0797,18.0797,18.0564,18.0719,7000.0
2005-01-28 13:00:00,23.28,23.28,23.25,23.28,34600.0,18.0642,18.0642,18.0409,18.0642,34600.0
2005-01-28 13:05:00,23.25,23.28,23.25,23.25,31600.0,18.0409,18.0642,18.0409,18.0409,31600.0
2005-01-28 13:10:00,23.25,23.32,23.25,23.32,12000.0,18.0409,18.0952,18.0409,18.0952,12000.0
2005-01-28 13:15:00,23.32,23.34,23.27,23.32,17400.0,18.0952,18.1107,18.0564,18.0952,17400.0
2005-01-28 13:20:00,23.29,23.31,23.27,23.31,6000.0,18.0719,18.0875,18.0564,18.0875,6000.0
2005-01-28 13:25:00,23.31,23.39,23.29,23.37,15400.0,18.0875,18.1495,18.0719,18.134,15400.0
2005-01-28 13:30:00,23.4,23.4,23.36,23.36,7800.0,18.1573,18.1573,18.1263,18.1263,7800.0
2005-01-28 13:35:00,23.35,23.4,23.34,23.4,15000.0,18.1185,18.1573,18.1107,18.1573,15000.0
2005-01-28 13:40:00,23.41,23.42,23.39,23.42,9800.0,18.1651,18.1728,18.1495,18.1728,9800.0
2005-01-28 13:45:00,23.4,23.42,23.35,23.4,23400.0,18.1573,18.1728,18.1185,18.1573,23400.0
2005-01-28 13:50:00,23.4,23.42,23.38,23.42,14000.0,18.1573,18.1728,18.1418,18.1728,14000.0
2005-01-28 13:55:00,23.42,23.43,23.4,23.43,21600.0,18.1728,18.1806,18.1573,18.1806,21600.0
2005-01-28 14:00:00,23.42,23.42,23.4,23.41,17800.0,18.1728,18.1728,18.1573,18.1651,17800.0
2005-01-28 14:05:00,23.41,23.43,23.4,23.43,7600.0,18.1651,18.1806,18.1573,18.1806,7600.0
2005-01-28 14:10:00,23.4,23.43,23.4,23.41,68000.0,18.1573,18.1806,18.1573,18.1651,68000.0
2005-01-28 14:15:00,23.4,23.4,23.36,23.36,20200.0,18.1573,18.1573,18.1263,18.1263,20200.0
2005-01-28 14:20:00,23.38,23.43,23.38,23.4,47800.0,18.1418,18.1806,18.1418,18.1573,47800.0
2005-01-28 14:25:00,23.41,23.43,23.41,23.41,16800.0,18.1651,18.1806,18.1651,18.1651,16800.0
2005-01-28 14:30:00,23.42,23.42,23.39,23.4,18200.0,18.1728,18.1728,18.1495,18.1573,18200.0
2005-01-28 14:35:00,23.4,23.43,23.4,23.43,21800.0,18.1573,18.1806,18.1573,18.1806,21800.0
2005-01-28 14:40:00,23.43,23.43,23.42,23.43,16600.0,18.1806,18.1806,18.1728,18.1806,16600.0
2005-01-28 14:45:00,23.43,23.43,23.4,23.42,29800.0,18.1806,18.1806,18.1573,18.1728,29800.0
2005-01-28 14:50:00,23.41,23.42,23.4,23.41,37000.0,18.1651,18.1728,18.1573,18.1651,37000.0
2005-01-28 14:55:00,23.41,23.41,23.41,23.41,21000.0,18.1651,18.1651,18.1651,18.1651,21000.0
2005-01-28 15:00:00,23.41,23.41,23.37,23.4,62400.0,18.1651,18.1651,18.134,18.1573,62400.0
2005-01-28 15:05:00,23.4,23.4,23.39,23.39,22600.0,18.1573,18.1573,18.1495,18.1495,22600.0
2005-01-28 15:10:00,23.39,23.39,23.35,23.36,34200.0,18.1495,18.1495,18.1185,18.1263,34200.0
2005-01-28 15:15:00,23.37,23.37,23.35,23.35,59200.0,18.134,18.134,18.1185,18.1185,59200.0
2005-01-28 15:20:00,23.36,23.39,23.35,23.39,21200.0,18.1263,18.1495,18.1185,18.1495,21200.0
2005-01-28 15:25:00,23.37,23.38,23.36,23.38,23200.0,18.134,18.1418,18.1263,18.1418,23200.0
2005-01-28 15:30:00,23.4,23.4,23.37,23.38,21200.0,18.1573,18.1573,18.134,18.1418,21200.0
2005-01-28 15:35:00,23.38,23.41,23.38,23.41,136800.0,18.1418,18.1651,18.1418,18.1651,136800.0
2005-01-28 15:40:00,23.41,23.43,23.41,23.42,78800.0,18.1651,18.1806,18.1651,18.1728,78800.0
2005-01-28 15:45:00,23.42,23.43,23.4,23.4,61400.0,18.1728,18.1806,18.1573,18.1573,61400.0
2005-01-28 15:50:00,23.4,23.43,23.4,23.42,86400.0,18.1573,18.1806,18.1573,18.1728,86400.0
2005-01-28 15:55:00,23.42,23.43,23.42,23.42,40400.0,18.1728,18.1806,18.1728,18.1728,40400.0
2005-01-31 09:35:00,23.5,23.53,23.5,23.52,43800.0,18.2349,18.2582,18.2349,18.2504,43800.0
2005-01-31 09:40:00,23.53,23.53,23.5,23.5,30600.0,18.2582,18.2582,18.2349,18.2349,30600.0
2005-01-31 09:45:00,23.5,23.54,23.5,23.5,41200.0,18.2349,18.2659,18.2349,18.2349,41200.0
2005-01-31 09:50:00,23.5,23.5,23.39,23.39,47600.0,18.2349,18.2349,18.1495,18.1495,47600.0
2005-01-31 09:55:00,23.4,23.4,23.33,23.33,41200.0,18.1573,18.1573,18.103,18.103,41200.0
2005-01-31 10:00:00,23.33,23.33,23.29,23.3,44000.0,18.103,18.103,18.0719,18.0797,44000.0
2005-01-31 10:05:00,23.3,23.3,23.28,23.28,27000.0,18.0797,18.0797,18.0642,18.0642,27000.0
2005-01-31 10:10:00,23.27,23.27,23.25,23.25,88600.0,18.0564,18.0564,18.0409,18.0409,88600.0
2005-01-31 10:15:00,23.25,23.25,23.24,23.24,50000.0,18.0409,18.0409,18.0331,18.0331,50000.0
2005-01-31 10:20:00,23.24,23.25,23.24,23.24,32000.0,18.0331,18.0409,18.0331,18.0331,32000.0
2005-01-31 10:25:00,23.25,23.29,23.24,23.29,53600.0,18.0409,18.0719,18.0331,18.0719,53600.0
2005-01-31 10:30:00,23.28,23.28,23.23,23.23,71400.0,18.0642,18.0642,18.0254,18.0254,71400.0
2005-01-31 10:35:00,23.23,23.23,23.15,23.16,38400.0,18.0254,18.0254,17.9633,17.9711,38400.0
2005-01-31 10:40:00,23.15,23.15,23.03,23.03,49400.0,17.9633,17.9633,17.8702,17.8702,49400.0
2005-01-31 10:45:00,23.0,23.0,22.9,22.93,102200.0,17.8469,17.8469,17.7693,17.7926,102200.0
2005-01-31 10:50:00,22.93,22.93,22.9,22.9,64400.0,17.7926,17.7926,17.7693,17.7693,64400.0
2005-01-31 10:55:00,22.9,22.9,22.83,22.85,128600.0,17.7693,17.7693,17.715,17.7305,128600.0
2005-01-31 11:00:00,22.85,22.86,22.78,22.78,54200.0,17.7305,17.7383,17.6762,17.6762,54200.0
2005-01-31 11:05:00,22.8,22.8,22.71,22.71,112200.0,17.6917,17.6917,17.6219,17.6219,112200.0
2005-01-31 11:10:00,22.71,22.75,22.62,22.72,131600.0,17.6219,17.6529,17.5521,17.6296,131600.0
2005-01-31 11:15:00,22.68,22.78,22.68,22.69,89600.0,17.5986,17.6762,17.5986,17.6064,89600.0
2005-01-31 11:20:00,22.68,22.68,22.55,22.56,95200.0,17.5986,17.5986,17.4977,17.5055,95200.0
2005-01-31 11:25:00,22.56,22.58,22.46,22.46,86600.0,17.5055,17.521,17.4279,17.4279,86600.0
2005-01-31 11:30:00,22.46,22.54,22.4,22.43,105600.0,17.4279,17.49,17.3813,17.4046,105600.0
2005-01-31 11:35:00,22.43,22.58,22.43,22.52,68200.0,17.4046,17.521,17.4046,17.4745,68200.0
2005-01-31 11:40:00,22.52,22.56,22.49,22.56,43600.0,17.4745,17.5055,17.4512,17.5055,43600.0
2005-01-31 11:45:00,22.53,22.65,22.53,22.61,49000.0,17.4822,17.5753,17.4822,17.5443,49000.0
2005-01-31 11:50:00,22.59,22.6,22.56,22.58,12000.0,17.5288,17.5365,17.5055,17.521,12000.0
2005-01-31 11:55:00,22.6,22.64,22.6,22.63,17600.0,17.5365,17.5676,17.5365,17.5598,17600.0
2005-01-31 12:00:00,22.61,22.61,22.56,22.57,38600.0,17.5443,17.5443,17.5055,17.5133,38600.0
2005-01-31 12:05:00,22.58,22.58,22.4,22.43,56000.0,17.521,17.521,17.3813,17.4046,56000.0
2005-01-31 12:10:00,22.43,22.48,22.35,22.38,55400.0,17.4046,17.4434,17.3425,17.3658,55400.0
2005-01-31 12:15:00,22.38,22.42,22.3,22.32,87800.0,17.3658,17.3969,17.3037,17.3193,87800.0
2005-01-31 12:20:00,22.32,22.41,22.31,22.41,38200.0,17.3193,17.3891,17.3115,17.3891,38200.0
2005-01-31 12:25:00,22.41,22.45,22.4,22.44,13200.0,17.3891,17.4201,17.3813,17.4124,13200.0
2005-01-31 12:30:00,22.44,22.44,22.39,22.41,13400.0,17.4124,17.4124,17.3736,17.3891,13400.0
2005-01-31 12:35:00,22.41,22.45,22.4,22.45,28800.0,17.3891,17.4201,17.3813,17.4201,28800.0
2005-01-31 12:40:00,22.44,22.46,22.43,22.46,33200.0,17.4124,17.4279,17.4046,17.4279,33200.0
2005-01-31 12:45:00,22.46,22.48,22.46,22.48,40800.0,17.4279,17.4434,17.4279,17.4434,40800.0
2005-01-31 12:50:00,22.48,22.49,22.47,22.49,45200.0,17.4434,17.4512,17.4357,17.4512,45200.0
2005-01-31 12:55:00,22.5,22.52,22.49,22.5,56200.0,17.4589,17.4745,17.4512,17.4589,56200.0
2005-01-31 13:00:00,22.5,22.5,22.49,22.5,22000.0,17.4589,17.4589,17.4512,17.4589,22000.0
2005-01-31 13:05:00,22.5,22.52,22.48,22.49,41000.0,17.4589,17.4745,17.4434,17.4512,41000.0
2005-01-31 13:10:00,22.49,22.5,22.45,22.46,21600.0,17.4512,17.4589,17.4201,17.4279,21600.0
2005-01-31 13:15:00,22.46,22.46,22.46,22.46,9600.0,17.4279,17.4279,17.4279,17.4279,9600.0
2005-01-31 13:20:00,22.46,22.47,22.45,22.46,23200.0,17.4279,17.4357,17.4201,17.4279,23200.0
2005-01-31 13:25:00,22.45,22.49,22.45,22.49,8800.0,17.4201,17.4512,17.4201,17.4512,8800.0
2005-01-31 13:30:00,22.49,22.53,22.48,22.52,33600.0,17.4512,17.4822,17.4434,17.4745,33600.0
2005-01-31 13:35:00,22.51,22.51,22.48,22.49,26600.0,17.4667,17.4667,17.4434,17.4512,26600.0
2005-01-31 13:40:00,22.49,22.5,22.47,22.48,25200.0,17.4512,17.4589,17.4357,17.4434,25200.0
2005-01-31 13:45:00,22.48,22.49,22.45,22.45,9800.0,17.4434,17.4512,17.4201,17.4201,9800.0
2005-01-31 13:50:00,22.45,22.45,22.4,22.4,33000.0,17.4201,17.4201,17.3813,17.3813,33000.0
2005-01-31 13:55:00,22.4,22.4,22.37,22.38,14600.0,17.3813,17.3813,17.3581,17.3658,14600.0
2005-01-31 14:00:00,22.36,22.43,22.36,22.43,55200.0,17.3503,17.4046,17.3503,17.4046,55200.0
2005-01-31 14:05:00,22.43,22.48,22.42,22.47,26000.0,17.4046,17.4434,17.3969,17.4357,26000.0
2005-01-31 14:10:00,22.47,22.48,22.46,22.48,22600.0,17.4357,17.4434,17.4279,17.4434,22600.0
2005-01-31 14:15:00,22.48,22.49,22.47,22.48,23400.0,17.4434,17.4512,17.4357,17.4434,23400.0
2005-01-31 14:20:00,22.48,22.48,22.47,22.48,19600.0,17.4434,17.4434,17.4357,17.4434,19600.0
2005-01-31 14:25:00,22.48,22.48,22.43,22.43,36000.0,17.4434,17.4434,17.4046,17.4046,36000.0
2005-01-31 14:30:00,22.43,22.46,22.42,22.43,39200.0,17.4046,17.4279,17.3969,17.4046,39200.0
2005-01-31 14:35:00,22.43,22.5,22.43,22.5,34800.0,17.4046,17.4589,17.4046,17.4589,34800.0
2005-01-31 14:40:00,22.52,22.61,22.52,22.55,47200.0,17.4745,17.5443,17.4745,17.4977,47200.0
2005-01-31 14:45:00,22.55,22.61,22.52,22.52,35800.0,17.4977,17.5443,17.4745,17.4745,35800.0
2005-01-31 14:50:00,22.51,22.51,22.42,22.42,66200.0,17.4667,17.4667,17.3969,17.3969,66200.0
2005-01-31 14:55:00,22.42,22.52,22.42,22.52,26600.0,17.3969,17.4745,17.3969,17.4745,26600.0
2005-01-31 15:00:00,22.52,22.52,22.5,22.5,37000.0,17.4745,17.4745,17.4589,17.4589,37000.0
2005-01-31 15:05:00,22.5,22.5,22.48,22.49,31200.0,17.4589,17.4589,17.4434,17.4512,31200.0
2005-01-31 15:10:00,22.48,22.49,22.4,22.43,37600.0,17.4434,17.4512,17.3813,17.4046,37600.0
2005-01-31 15:15:00,22.4,22.42,22.39,22.42,43400.0,17.3813,17.3969,17.3736,17.3969,43400.0
2005-01-31 15:20:00,22.42,22.48,22.42,22.47,44200.0,17.3969,17.4434,17.3969,17.4357,44200.0
2005-01-31 15:25:00,22.47,22.47,22.45,22.47,44000.0,17.4357,17.4357,17.4201,17.4357,44000.0
2005-01-31 15:30:00,22.47,22.47,22.46,22.47,36600.0,17.4357,17.4357,17.4279,17.4357,36600.0
2005-01-31 15:35:00,22.47,22.47,22.46,22.47,54800.0,17.4357,17.4357,17.4279,17.4357,54800.0
2005-01-31 15:40:00,22.48,22.5,22.48,22.49,54600.0,17.4434,17.4589,17.4434,17.4512,54600.0
2005-01-31 15:45:00,22.5,22.54,22.5,22.54,52600.0,17.4589,17.49,17.4589,17.49,52600.0
2005-01-31 15:50:00,22.54,22.64,22.54,22.62,112200.0,17.49,17.5676,17.49,17.5521,112200.0
2005-01-31 15:55:00,22.64,22.64,22.58,22.59,82400.0,17.5676,17.5676,17.521,17.5288,82400.0
2005-02-01 09:35:00,22.57,22.57,22.44,22.44,29000.0,17.5133,17.5133,17.4124,17.4124,29000.0
2005-02-01 09:40:00,22.45,22.58,22.44,22.57,31400.0,17.4201,17.521,17.4124,17.5133,31400.0
2005-02-01 09:45:00,22.58,22.58,22.48,22.49,48600.0,17.521,17.521,17.4434,17.4512,48600.0
2005-02-01 09:50:00,22.49,22.62,22.49,22.58,37800.0,17.4512,17.5521,17.4512,17.521,37800.0
2005-02-01 09:55:00,22.58,22.61,22.55,22.61,65200.0,17.521,17.5443,17.4977,17.5443,65200.0
2005-02-01 10:00:00,22.61,22.69,22.61,22.67,23000.0,17.5443,17.6064,17.5443,17.5908,23000.0
2005-02-01 10:05:00,22.66,22.75,22.66,22.73,44200.0,17.5831,17.6529,17.5831,17.6374,44200.0
2005-02-01 10:10:00,22.74,22.75,22.67,22.74,38400.0,17.6452,17.6529,17.5908,17.6452,38400.0
2005-02-01 10:15:00,22.75,22.75,22.7,22.75,26600.0,17.6529,17.6529,17.6141,17.6529,26600.0
2005-02-01 10:20:00,22.75,22.75,22.59,22.61,39800.0,17.6529,17.6529,17.5288,17.5443,39800.0
2005-02-01 10:25:00,22.61,22.61,22.57,22.58,27000.0,17.5443,17.5443,17.5133,17.521,27000.0
2005-02-01 10:30:00,22.58,22.6,22.58,22.59,14600.0,17.521,17.5365,17.521,17.5288,14600.0
2005-02-01 10:35:00,22.59,22.62,22.59,22.62,53800.0,17.5288,17.5521,17.5288,17.5521,53800.0
2005-02-01 10:40:00,22.61,22.61,22.58,22.59,30400.0,17.5443,17.5443,17.521,17.5288,30400.0
2005-02-01 10:45:00,22.58,22.59,22.53,22.53,90000.0,17.521,17.5288,17.4822,17.4822,90000.0
2005-02-01 10:50:00,22.53,22.53,22.5,22.53,38200.0,17.4822,17.4822,17.4589,17.4822,38200.0
2005-02-01 10:55:00,22.54,22.56,22.53,22.56,33800.0,17.49,17.5055,17.4822,17.5055,33800.0
2005-02-01 11:00:00,22.56,22.6,22.56,22.6,63400.0,17.5055,17.5365,17.5055,17.5365,63400.0
2005-02-01 11:05:00,22.59,22.6,22.56,22.56,42600.0,17.5288,17.5365,17.5055,17.5055,42600.0
2005-02-01 11:10:00,22.56,22.56,22.53,22.53,61800.0,17.5055,17.5055,17.4822,17.4822,61800.0
2005-02-01 11:15:00,22.53,22.55,22.5,22.55,34000.0,17.4822,17.4977,17.4589,17.4977,34000.0
2005-02-01 11:20:00,22.55,22.57,22.55,22.57,10800.0,17.4977,17.5133,17.4977,17.5133,10800.0
2005-02-01 11:25:00,22.57,22.57,22.49,22.51,77400.0,17.5133,17.5133,17.4512,17.4667,77400.0
2005-02-01 11:30:00,22.51,22.53,22.51,22.53,18800.0,17.4667,17.4822,17.4667,17.4822,18800.0
2005-02-01 11:35:00,22.53,22.56,22.53,22.56,26400.0,17.4822,17.5055,17.4822,17.5055,26400.0
2005-02-01 11:40:00,22.57,22.59,22.56,22.59,19800.0,17.5133,17.5288,17.5055,17.5288,19800.0
2005-02-01 11:45:00,22.59,22.65,22.59,22.65,25800.0,17.5288,17.5753,17.5288,17.5753,25800.0
2005-02-01 11:50:00,22.64,22.65,22.64,22.65,16000.0,17.5676,17.5753,17.5676,17.5753,16000.0
2005-02-01 11:55:00,22.65,22.65,22.57,22.57,16400.0,17.5753,17.5753,17.5133,17.5133,16400.0
2005-02-01 12:00:00,22.58,22.64,22.57,22.63,27200.0,17.521,17.5676,17.5133,17.5598,27200.0
2005-02-01 12:05:00,22.64,22.64,22.62,22.63,25200.0,17.5676,17.5676,17.5521,17.5598,25200.0
2005-02-01 12:10:00,22.63,22.64,22.61,22.61,14600.0,17.5598,17.5676,17.5443,17.5443,14600.0
2005-02-01 12:15:00,22.62,22.63,22.58,22.63,43400.0,17.5521,17.5598,17.521,17.5598,43400.0
2005-02-01 12:20:00,22.62,22.63,22.61,22.63,20600.0,17.5521,17.5598,17.5443,17.5598,20600.0
2005-02-01 12:25:00,22.62,22.63,22.6,22.63,23600.0,17.5521,17.5598,17.5365,17.5598,23600.0
2005-02-01 12:30:00,22.63,22.63,22.62,22.62,29000.0,17.5598,17.5598,17.5521,17.5521,29000.0
2005-02-01 12:35:00,22.62,22.62,22.61,22.61,18200.0,17.5521,17.5521,17.5443,17.5443,18200.0
2005-02-01 12:40:00,22.61,22.61,22.61,22.61,10200.0,17.5443,17.5443,17.5443,17.5443,10200.0
2005-02-01 12:45:00,22.61,22.61,22.59,22.59,15200.0,17.5443,17.5443,17.5288,17.5288,15200.0
2005-02-01 12:50:00,22.59,22.59,22.58,22.58,6000.0,17.5288,17.5288,17.521,17.521,6000.0
2005-02-01 12:55:00,22.58,22.6,22.58,22.6,12200.0,17.521,17.5365,17.521,17.5365,12200.0
2005-02-01 13:00:00,22.6,22.61,22.6,22.61,21600.0,17.5365,17.5443,17.5365,17.5443,21600.0
2005-02-01 13:05:00,22.61,22.61,22.61,22.61,9400.0,17.5443,17.5443,17.5443,17.5443,9400.0
2005-02-01 13:10:00,22.6,22.61,22.51,22.53,48600.0,17.5365,17.5443,17.4667,17.4822,48600.0
2005-02-01 13:15:00,22.53,22.56,22.52,22.56,40000.0,17.4822,17.5055,17.4745,17.5055,40000.0
2005-02-01 13:20:00,22.56,22.57,22.56,22.57,18800.0,17.5055,17.5133,17.5055,17.5133,18800.0
2005-02-01 13:25:00,22.56,22.56,22.5,22.51,17400.0,17.5055,17.5055,17.4589,17.4667,17400.0
2005-02-01 13:30:00,22.52,22.58,22.52,22.58,22200.0,17.4745,17.521,17.4745,17.521,22200.0
2005-02-01 13:35:00,22.58,22.62,22.58,22.62,15400.0,17.521,17.5521,17.521,17.5521,15400.0
2005-02-01 13:40:00,22.61,22.62,22.59,22.59,16000.0,17.5443,17.5521,17.5288,17.5288,16000.0
2005-02-01 13:45:00,22.59,22.59,22.57,22.59,24400.0,17.5288,17.5288,17.5133,17.5288,24400.0
2005-02-01 13:50:00,22.59,22.62,22.59,22.61,20600.0,17.5288,17.5521,17.5288,17.5443,20600.0
2005-02-01 13:55:00,22.61,22.61,22.61,22.61,6600.0,17.5443,17.5443,17.5443,17.5443,6600.0
2005-02-01 14:00:00,22.61,22.62,22.61,22.62,11000.0,17.5443,17.5521,17.5443,17.5521,11000.0
2005-02-01 14:05:00,22.62,22.63,22.61,22.62,22800.0,17.5521,17.5598,17.5443,17.5521,22800.0
2005-02-01 14:10:00,22.61,22.63,22.61,22.63,12800.0,17.5443,17.5598,17.5443,17.5598,12800.0
2005-02-01 14:15:00,22.63,22.63,22.62,22.62,15400.0,17.5598,17.5598,17.5521,17.5521,15400.0
2005-02-01 14:20:00,22.62,22.62,22.61,22.62,7600.0,17.5521,17.5521,17.5443,17.5521,7600.0
2005-02-01 14:25:00,22.62,22.62,22.61,22.61,8800.0,17.5521,17.5521,17.5443,17.5443,8800.0
2005-02-01 14:30:00,22.61,22.63,22.61,22.63,31400.0,17.5443,17.5598,17.5443,17.5598,31400.0
2005-02-01 14:35:00,22.63,22.63,22.61,22.61,18400.0,17.5598,17.5598,17.5443,17.5443,18400.0
2005-02-01 14:40:00,22.6,22.61,22.59,22.59,18400.0,17.5365,17.5443,17.5288,17.5288,18400.0
2005-02-01 14:45:00,22.59,22.59,22.57,22.58,26600.0,17.5288,17.5288,17.5133,17.521,26600.0
2005-02-01 14:50:00,22.58,22.58,22.53,22.55,58000.0,17.521,17.521,17.4822,17.4977,58000.0
2005-02-01 14:55:00,22.54,22.56,22.54,22.56,41400.0,17.49,17.5055,17.49,17.5055,41400.0
2005-02-01 15:00:00,22.56,22.59,22.55,22.58,46200.0,17.5055,17.5288,17.4977,17.521,46200.0
2005-02-01 15:05:00,22.58,22.58,22.56,22.56,17600.0,17.521,17.521,17.5055,17.5055,17600.0
2005-02-01 15:10:00,22.56,22.56,22.55,22.56,14400.0,17.5055,17.5055,17.4977,17.5055,14400.0
2005-02-01 15:15:00,22.56,22.56,22.56,22.56,21400.0,17.5055,17.5055,17.5055,17.5055,21400.0
2005-02-01 15:20:00,22.56,22.57,22.56,22.56,48200.0,17.5055,17.5133,17.5055,17.5055,48200.0
2005-02-01 15:25:00,22.56,22.56,22.56,22.56,14000.0,17.5055,17.5055,17.5055,17.5055,14000.0
2005-02-01 15:30:00,22.56,22.56,22.56,22.56,28200.0,17.5055,17.5055,17.5055,17.5055,28200.0
2005-02-01 15:35:00,22.56,22.57,22.56,22.56,33200.0,17.5055,17.5133,17.5055,17.5055,33200.0
2005-02-01 15:40:00,22.56,22.57,22.56,22.57,14400.0,17.5055,17.5133,17.5055,17.5133,14400.0
2005-02-01 15:45:00,22.57,22.58,22.56,22.57,29200.0,17.5133,17.521,17.5055,17.5133,29200.0
2005-02-01 15:50:00,22.57,22.58,22.53,22.55,135000.0,17.5133,17.521,17.4822,17.4977,135000.0
2005-02-01 15:55:00,22.55,22.57,22.55,22.56,105600.0,17.4977,17.5133,17.4977,17.5055,105600.0
2005-02-02 09:35:00,22.5,22.5,22.49,22.5,27600.0,17.4589,17.4589,17.4512,17.4589,27600.0
2005-02-02 09:40:00,22.49,22.62,22.49,22.6,22800.0,17.4512,17.5521,17.4512,17.5365,22800.0
2005-02-02 09:45:00,22.61,22.68,22.61,22.66,9800.0,17.5443,17.5986,17.5443,17.5831,9800.0
2005-02-02 09:50:00,22.64,22.64,22.55,22.58,17800.0,17.5676,17.5676,17.4977,17.521,17800.0
2005-02-02 09:55:00,22.58,22.63,22.58,22.6,14600.0,17.521,17.5598,17.521,17.5365,14600.0
2005-02-02 10:00:00,22.6,22.63,22.6,22.63,5600.0,17.5365,17.5598,17.5365,17.5598,5600.0
2005-02-02 10:05:00,22.63,22.66,22.63,22.65,12000.0,17.5598,17.5831,17.5598,17.5753,12000.0
2005-02-02 10:10:00,22.65,22.67,22.65,22.66,15600.0,17.5753,17.5908,17.5753,17.5831,15600.0
2005-02-02 10:15:00,22.66,22.66,22.61,22.61,21200.0,17.5831,17.5831,17.5443,17.5443,21200.0
2005-02-02 10:20:00,22.61,22.61,22.58,22.59,17600.0,17.5443,17.5443,17.521,17.5288,17600.0
2005-02-02 10:25:00,22.58,22.59,22.57,22.57,5600.0,17.521,17.5288,17.5133,17.5133,5600.0
2005-02-02 10:30:00,22.56,22.58,22.56,22.58,15000.0,17.5055,17.521,17.5055,17.521,15000.0
2005-02-02 10:35:00,22.58,22.58,22.57,22.57,8800.0,17.521,17.521,17.5133,17.5133,8800.0
2005-02-02 10:40:00,22.57,22.58,22.57,22.58,6200.0,17.5133,17.521,17.5133,17.521,6200.0
2005-02-02 10:45:00,22.58,22.58,22.57,22.57,7000.0,17.521,17.521,17.5133,17.5133,7000.0
2005-02-02 10:50:00,22.57,22.58,22.57,22.58,9000.0,17.5133,17.521,17.5133,17.521,9000.0
2005-02-02 10:55:00,22.58,22.61,22.58,22.6,9800.0,17.521,17.5443,17.521,17.5365,9800.0
2005-02-02 11:00:00,22.6,22.63,22.6,22.62,10800.0,17.5365,17.5598,17.5365,17.5521,10800.0
2005-02-02 11:05:00,22.63,22.64,22.62,22.63,10000.0,17.5598,17.5676,17.5521,17.5598,10000.0
2005-02-02 11:10:00,22.64,22.64,22.64,22.64,4800.0,17.5676,17.5676,17.5676,17.5676,4800.0
2005-02-02 11:15:00,22.64,22.64,22.61,22.61,13000.0,17.5676,17.5676,17.5443,17.5443,13000.0
2005-02-02 11:20:00,22.6,22.6,22.55,22.57,33400.0,17.5365,17.5365,17.4977,17.5133,33400.0
2005-02-02 11:25:00,22.56,22.59,22.55,22.59,14600.0,17.5055,17.5288,17.4977,17.5288,14600.0
2005-02-02 11:30:00,22.58,22.59,22.58,22.58,7200.0,17.521,17.5288,17.521,17.521,7200.0
2005-02-02 11:35:00,22.58,22.59,22.58,22.59,7400.0,17.521,17.5288,17.521,17.5288,7400.0
2005-02-02 11:40:00,22.59,22.6,22.59,22.6,5800.0,17.5288,17.5365,17.5288,17.5365,5800.0
2005-02-02 11:45:00,22.6,22.61,22.59,22.61,5800.0,17.5365,17.5443,17.5288,17.5443,5800.0
2005-02-02 11:50:00,22.61,22.61,22.61,22.61,4000.0,17.5443,17.5443,17.5443,17.5443,4000.0
2005-02-02 11:55:00,22.61,22.62,22.6,22.61,8200.0,17.5443,17.5521,17.5365,17.5443,8200.0
2005-02-02 12:00:00,22.61,22.61,22.61,22.61,3800.0,17.5443,17.5443,17.5443,17.5443,3800.0
2005-02-02 12:05:00,22.62,22.64,22.62,22.64,7600.0,17.5521,17.5676,17.5521,17.5676,7600.0
2005-02-02 12:10:00,22.64,22.65,22.64,22.65,3600.0,17.5676,17.5753,17.5676,17.5753,3600.0
2005-02-02 12:15:00,22.65,22.66,22.64,22.65,4400.0,17.5753,17.5831,17.5676,17.5753,4400.0
2005-02-02 12:20:00,22.65,22.65,22.65,22.65,1600.0,17.5753,17.5753,17.5753,17.5753,1600.0
2005-02-02 12:25:00,22.65,22.65,22.65,22.65,2200.0,17.5753,17.5753,17.5753,17.5753,2200.0
2005-02-02 12:30:00,22.65,22.65,22.64,22.64,6400.0,17.5753,17.5753,17.5676,17.5676,6400.0
2005-02-02 12:35:00,22.64,22.64,22.63,22.64,4400.0,17.5676,17.5676,17.5598,17.5676,4400.0
2005-02-02 12:40:00,22.63,22.64,22.63,22.64,3000.0,17.5598,17.5676,17.5598,17.5676,3000.0
2005-02-02 12:45:00,22.64,22.64,22.64,22.64,600.0,17.5676,17.5676,17.5676,17.5676,600.0
2005-02-02 12:50:00,22.64,22.64,22.63,22.63,7000.0,17.5676,17.5676,17.5598,17.5598,7000.0
2005-02-02 12:55:00,22.64,22.64,22.63,22.64,8200.0,17.5676,17.5676,17.5598,17.5676,8200.0
2005-02-02 13:00:00,22.64,22.64,22.63,22.63,4400.0,17.5676,17.5676,17.5598,17.5598,4400.0
2005-02-02 13:05:00,22.63,22.63,22.62,22.63,5000.0,17.5598,17.5598,17.5521,17.5598,5000.0
2005-02-02 13:10:00,22.63,22.63,22.55,22.55,51400.0,17.5598,17.5598,17.4977,17.4977,51400.0
2005-02-02 13:15:00,22.55,22.57,22.55,22.57,13400.0,17.4977,17.5133,17.4977,17.5133,13400.0
2005-02-02 13:20:00,22.57,22.58,22.57,22.57,4600.0,17.5133,17.521,17.5133,17.5133,4600.0
2005-02-02 13:25:00,22.57,22.58,22.57,22.58,5400.0,17.5133,17.521,17.5133,17.521,5400.0
2005-02-02 13:30:00,22.59,22.59,22.58,22.59,2600.0,17.5288,17.5288,17.521,17.5288,2600.0
2005-02-02 13:35:00,22.59,22.59,22.59,22.59,3600.0,17.5288,17.5288,17.5288,17.5288,3600.0
2005-02-02 13:40:00,22.59,22.59,22.59,22.59,3600.0,17.5288,17.5288,17.5288,17.5288,3600.0
2005-02-02 13:45:00,22.59,22.59,22.58,22.58,5000.0,17.5288,17.5288,17.521,17.521,5000.0
2005-02-02 13:50:00,22.57,22.58,22.57,22.58,12600.0,17.5133,17.521,17.5133,17.521,12600.0
2005-02-02 13:55:00,22.58,22.59,22.58,22.59,4400.0,17.521,17.5288,17.521,17.5288,4400.0
2005-02-02 14:00:00,22.59,22.61,22.59,22.61,8600.0,17.5288,17.5443,17.5288,17.5443,8600.0
2005-02-02 14:05:00,22.61,22.64,22.61,22.64,5000.0,17.5443,17.5676,17.5443,17.5676,5000.0
2005-02-02 14:10:00,22.64,22.65,22.64,22.64,5200.0,17.5676,17.5753,17.5676,17.5676,5200.0
2005-02-02 14:15:00,22.65,22.65,22.64,22.64,11400.0,17.5753,17.5753,17.5676,17.5676,11400.0
2005-02-02 14:20:00,22.64,22.64,22.62,22.63,13400.0,17.5676,17.5676,17.5521,17.5598,13400.0
2005-02-02 14:25:00,22.64,22.65,22.63,22.65,13200.0,17.5676,17.5753,17.5598,17.5753,13200.0
2005-02-02 14:30:00,22.65,22.65,22.64,22.64,14600.0,17.5753,17.5753,17.5676,17.5676,14600.0
2005-02-02 14:35:00,22.64,22.64,22.61,22.61,21800.0,17.5676,17.5676,17.5443,17.5443,21800.0
2005-02-02 14:40:00,22.61,22.63,22.61,22.63,20000.0,17.5443,17.5598,17.5443,17.5598,20000.0
2005-02-02 14:45:00,22.64,22.71,22.63,22.7,24400.0,17.5676,17.6219,17.5598,17.6141,24400.0
2005-02-02 14:50:00,22.7,22.71,22.68,22.68,23200.0,17.6141,17.6219,17.5986,17.5986,23200.0
2005-02-02 14:55:00,22.68,22.71,22.68,22.7,21600.0,17.5986,17.6219,17.5986,17.6141,21600.0
2005-02-02 15:00:00,22.69,22.74,22.69,22.74,23600.0,17.6064,17.6452,17.6064,17.6452,23600.0
2005-02-02 15:05:00,22.73,22.73,22.7,22.7,28200.0,17.6374,17.6374,17.6141,17.6141,28200.0
2005-02-02 15:10:00,22.7,22.71,22.7,22.7,12000.0,17.6141,17.6219,17.6141,17.6141,12000.0
2005-02-02 15:15:00,22.71,22.74,22.7,22.74,23600.0,17.6219,17.6452,17.6141,17.6452,23600.0
2005-02-02 15:20:00,22.73,22.77,22.73,22.77,25600.0,17.6374,17.6684,17.6374,17.6684,25600.0
2005-02-02 15:25:00,22.77,22.78,22.77,22.77,24600.0,17.6684,17.6762,17.6684,17.6684,24600.0
2005-02-02 15:30:00,22.77,22.82,22.77,22.82,34200.0,17.6684,17.7072,17.6684,17.7072,34200.0
2005-02-02 15:35:00,22.82,22.82,22.79,22.81,61600.0,17.7072,17.7072,17.684,17.6995,61600.0
2005-02-02 15:40:00,22.81,22.86,22.79,22.86,64600.0,17.6995,17.7383,17.684,17.7383,64600.0
2005-02-02 15:45:00,22.86,22.86,22.85,22.86,34800.0,17.7383,17.7383,17.7305,17.7383,34800.0
2005-02-02 15:50:00,22.86,22.86,22.84,22.85,20600.0,17.7383,17.7383,17.7228,17.7305,20600.0
2005-02-02 15:55:00,22.84,22.85,22.8,22.82,27600.0,17.7228,17.7305,17.6917,17.7072,27600.0
2005-02-03 09:30:00,22.71,22.71,22.71,22.71,19000.0,17.6219,17.6219,17.6219,17.6219,19000.0
2005-02-03 09:35:00,22.71,22.74,22.71,22.74,9200.0,17.6219,17.6452,17.6219,17.6452,9200.0
2005-02-03 09:40:00,22.73,22.74,22.72,22.74,8800.0,17.6374,17.6452,17.6296,17.6452,8800.0
2005-02-03 09:45:00,22.75,22.79,22.75,22.79,11000.0,17.6529,17.684,17.6529,17.684,11000.0
2005-02-03 09:50:00,22.79,22.79,22.75,22.75,4200.0,17.684,17.684,17.6529,17.6529,4200.0
2005-02-03 09:55:00,22.65,22.72,22.65,22.71,23400.0,17.5753,17.6296,17.5753,17.6219,23400.0
2005-02-03 10:00:00,22.69,22.69,22.63,22.63,22400.0,17.6064,17.6064,17.5598,17.5598,22400.0
2005-02-03 10:05:00,22.63,22.64,22.61,22.61,40000.0,17.5598,17.5676,17.5443,17.5443,40000.0
2005-02-03 10:10:00,22.61,22.61,22.57,22.58,16800.0,17.5443,17.5443,17.5133,17.521,16800.0
2005-02-03 10:15:00,22.57,22.57,22.55,22.56,19600.0,17.5133,17.5133,17.4977,17.5055,19600.0
2005-02-03 10:20:00,22.57,22.57,22.55,22.56,16200.0,17.5133,17.5133,17.4977,17.5055,16200.0
2005-02-03 10:25:00,22.56,22.56,22.53,22.54,33400.0,17.5055,17.5055,17.4822,17.49,33400.0
2005-02-03 10:30:00,22.54,22.55,22.53,22.55,23600.0,17.49,17.4977,17.4822,17.4977,23600.0
2005-02-03 10:35:00,22.55,22.55,22.53,22.54,13000.0,17.4977,17.4977,17.4822,17.49,13000.0
2005-02-03 10:40:00,22.53,22.54,22.5,22.5,25400.0,17.4822,17.49,17.4589,17.4589,25400.0
2005-02-03 10:45:00,22.48,22.48,22.45,22.48,11000.0,17.4434,17.4434,17.4201,17.4434,11000.0
2005-02-03 10:50:00,22.48,22.48,22.45,22.46,10000.0,17.4434,17.4434,17.4201,17.4279,10000.0
2005-02-03 10:55:00,22.46,22.46,22.45,22.46,90000.0,17.4279,17.4279,17.4201,17.4279,90000.0
2005-02-03 11:00:00,22.46,22.48,22.46,22.48,8800.0,17.4279,17.4434,17.4279,17.4434,8800.0
2005-02-03 11:05:00,22.48,22.48,22.48,22.48,4800.0,17.4434,17.4434,17.4434,17.4434,4800.0
2005-02-03 11:10:00,22.48,22.48,22.45,22.45,60400.0,17.4434,17.4434,17.4201,17.4201,60400.0
2005-02-03 11:15:00,22.45,22.45,22.43,22.43,14800.0,17.4201,17.4201,17.4046,17.4046,14800.0
2005-02-03 11:20:00,22.43,22.43,22.35,22.35,53000.0,17.4046,17.4046,17.3425,17.3425,53000.0
2005-02-03 11:25:00,22.35,22.35,22.27,22.29,47600.0,17.3425,17.3425,17.2805,17.296,47600.0
2005-02-03 11:30:00,22.29,22.3,22.28,22.29,41200.0,17.296,17.3037,17.2882,17.296,41200.0
2005-02-03 11:35:00,22.3,22.31,22.29,22.31,15000.0,17.3037,17.3115,17.296,17.3115,15000.0
2005-02-03 11:40:00,22.31,22.34,22.31,22.34,58200.0,17.3115,17.3348,17.3115,17.3348,58200.0
2005-02-03 11:45:00,22.33,22.34,22.33,22.34,14800.0,17.327,17.3348,17.327,17.3348,14800.0
2005-02-03 11:50:00,22.34,22.34,22.33,22.33,40600.0,17.3348,17.3348,17.327,17.327,40600.0
2005-02-03 11:55:00,22.32,22.33,22.31,22.31,5000.0,17.3193,17.327,17.3115,17.3115,5000.0
2005-02-03 12:00:00,22.32,22.35,22.32,22.35,34000.0,17.3193,17.3425,17.3193,17.3425,34000.0
2005-02-03 12:05:00,22.35,22.4,22.35,22.4,18600.0,17.3425,17.3813,17.3425,17.3813,18600.0
2005-02-03 12:10:00,22.4,22.4,22.37,22.37,8800.0,17.3813,17.3813,17.3581,17.3581,8800.0
2005-02-03 12:15:00,22.36,22.36,22.34,22.34,7600.0,17.3503,17.3503,17.3348,17.3348,7600.0
2005-02-03 12:20:00,22.33,22.34,22.33,22.33,5000.0,17.327,17.3348,17.327,17.327,5000.0
2005-02-03 12:25:00,22.33,22.33,22.33,22.33,3400.0,17.327,17.327,17.327,17.327,3400.0
2005-02-03 12:30:00,22.32,22.32,22.3,22.3,6400.0,17.3193,17.3193,17.3037,17.3037,6400.0
2005-02-03 12:35:00,22.3,22.32,22.3,22.31,20000.0,17.3037,17.3193,17.3037,17.3115,20000.0
2005-02-03 12:40:00,22.31,22.32,22.3,22.3,5400.0,17.3115,17.3193,17.3037,17.3037,5400.0
2005-02-03 12:45:00,22.3,22.31,22.3,22.3,5800.0,17.3037,17.3115,17.3037,17.3037,5800.0
2005-02-03 12:50:00,22.31,22.31,22.29,22.29,6000.0,17.3115,17.3115,17.296,17.296,6000.0
2005-02-03 12:55:00,22.3,22.32,22.3,22.31,14400.0,17.3037,17.3193,17.3037,17.3115,14400.0
2005-02-03 13:00:00,22.3,22.31,22.3,22.31,5600.0,17.3037,17.3115,17.3037,17.3115,5600.0
2005-02-03 13:05:00,22.31,22.32,22.31,22.31,4800.0,17.3115,17.3193,17.3115,17.3115,4800.0
2005-02-03 13:10:00,22.3,22.34,22.29,22.32,10000.0,17.3037,17.3348,17.296,17.3193,10000.0
2005-02-03 13:15:00,22.31,22.31,22.25,22.29,8200.0,17.3115,17.3115,17.2649,17.296,8200.0
2005-02-03 13:20:00,22.29,22.3,22.29,22.29,6400.0,17.296,17.3037,17.296,17.296,6400.0
2005-02-03 13:25:00,22.29,22.3,22.29,22.3,4400.0,17.296,17.3037,17.296,17.3037,4400.0
2005-02-03 13:30:00,22.3,22.31,22.29,22.31,17000.0,17.3037,17.3115,17.296,17.3115,17000.0
2005-02-03 13:35:00,22.33,22.36,22.33,22.36,38600.0,17.327,17.3503,17.327,17.3503,38600.0
2005-02-03 13:40:00,22.37,22.39,22.37,22.38,14800.0,17.3581,17.3736,17.3581,17.3658,14800.0
2005-02-03 13:45:00,22.38,22.4,22.38,22.4,11400.0,17.3658,17.3813,17.3658,17.3813,11400.0
2005-02-03 13:50:00,22.4,22.41,22.4,22.4,8000.0,17.3813,17.3891,17.3813,17.3813,8000.0
2005-02-03 13:55:00,22.4,22.42,22.4,22.41,7000.0,17.3813,17.3969,17.3813,17.3891,7000.0
2005-02-03 14:00:00,22.42,22.44,22.42,22.43,22600.0,17.3969,17.4124,17.3969,17.4046,22600.0
2005-02-03 14:05:00,22.43,22.43,22.43,22.43,2200.0,17.4046,17.4046,17.4046,17.4046,2200.0
2005-02-03 14:10:00,22.43,22.43,22.43,22.43,3800.0,17.4046,17.4046,17.4046,17.4046,3800.0
2005-02-03 14:15:00,22.44,22.46,22.43,22.45,28200.0,17.4124,17.4279,17.4046,17.4201,28200.0
2005-02-03 14:20:00,22.45,22.46,22.45,22.45,2600.0,17.4201,17.4279,17.4201,17.4201,2600.0
2005-02-03 14:25:00,22.45,22.46,22.45,22.45,24000.0,17.4201,17.4279,17.4201,17.4201,24000.0
2005-02-03 14:30:00,22.45,22.47,22.45,22.46,9400.0,17.4201,17.4357,17.4201,17.4279,9400.0
2005-02-03 14:35:00,22.47,22.47,22.47,22.47,3800.0,17.4357,17.4357,17.4357,17.4357,3800.0
2005-02-03 14:40:00,22.47,22.48,22.47,22.47,5600.0,17.4357,17.4434,17.4357,17.4357,5600.0
2005-02-03 14:45:00,22.47,22.53,22.47,22.53,86600.0,17.4357,17.4822,17.4357,17.4822,86600.0
2005-02-03 14:50:00,22.53,22.53,22.5,22.5,38800.0,17.4822,17.4822,17.4589,17.4589,38800.0
2005-02-03 14:55:00,22.5,22.52,22.5,22.51,19400.0,17.4589,17.4745,17.4589,17.4667,19400.0
2005-02-03 15:00:00,22.51,22.51,22.49,22.49,55600.0,17.4667,17.4667,17.4512,17.4512,55600.0
2005-02-03 15:05:00,22.49,22.49,22.47,22.47,7200.0,17.4512,17.4512,17.4357,17.4357,7200.0
2005-02-03 15:10:00,22.47,22.48,22.47,22.48,15000.0,17.4357,17.4434,17.4357,17.4434,15000.0
2005-02-03 15:15:00,22.48,22.5,22.48,22.5,22600.0,17.4434,17.4589,17.4434,17.4589,22600.0
2005-02-03 15:20:00,22.5,22.5,22.49,22.49,14000.0,17.4589,17.4589,17.4512,17.4512,14000.0
2005-02-03 15:25:00,22.49,22.5,22.49,22.5,19600.0,17.4512,17.4589,17.4512,17.4589,19600.0
2005-02-03 15:30:00,22.5,22.5,22.46,22.46,26800.0,17.4589,17.4589,17.4279,17.4279,26800.0
2005-02-03 15:35:00,22.46,22.5,22.46,22.5,21600.0,17.4279,17.4589,17.4279,17.4589,21600.0
2005-02-03 15:40:00,22.5,22.5,22.5,22.5,37600.0,17.4589,17.4589,17.4589,17.4589,37600.0
2005-02-03 15:45:00,22.5,22.5,22.49,22.5,26800.0,17.4589,17.4589,17.4512,17.4589,26800.0
2005-02-03 15:50:00,22.5,22.5,22.49,22.5,19200.0,17.4589,17.4589,17.4512,17.4589,19200.0
2005-02-03 15:55:00,22.5,22.5,22.49,22.5,14400.0,17.4589,17.4589,17.4512,17.4589,14400.0
2005-02-04 09:30:00,22.5,22.5,22.5,22.5,28200.0,17.4589,17.4589,17.4589,17.4589,28200.0
2005-02-04 09:35:00,22.52,22.61,22.5,22.61,11800.0,17.4745,17.5443,17.4589,17.5443,11800.0
2005-02-04 09:40:00,22.59,22.59,22.51,22.54,12800.0,17.5288,17.5288,17.4667,17.49,12800.0
2005-02-04 09:45:00,22.55,22.58,22.54,22.58,134200.0,17.4977,17.521,17.49,17.521,134200.0
2005-02-04 09:50:00,22.56,22.61,22.56,22.61,49600.0,17.5055,17.5443,17.5055,17.5443,49600.0
2005-02-04 09:55:00,22.61,22.61,22.55,22.55,32200.0,17.5443,17.5443,17.4977,17.4977,32200.0
2005-02-04 10:00:00,22.58,22.59,22.57,22.59,19200.0,17.521,17.5288,17.5133,17.5288,19200.0
2005-02-04 10:05:00,22.58,22.58,22.5,22.5,24800.0,17.521,17.521,17.4589,17.4589,24800.0
2005-02-04 10:10:00,22.5,22.5,22.44,22.47,30800.0,17.4589,17.4589,17.4124,17.4357,30800.0
2005-02-04 10:15:00,22.49,22.5,22.48,22.5,38600.0,17.4512,17.4589,17.4434,17.4589,38600.0
2005-02-04 10:20:00,22.5,22.51,22.48,22.5,22800.0,17.4589,17.4667,17.4434,17.4589,22800.0
2005-02-04 10:25:00,22.5,22.5,22.48,22.5,24600.0,17.4589,17.4589,17.4434,17.4589,24600.0
2005-02-04 10:30:00,22.5,22.55,22.5,22.55,14600.0,17.4589,17.4977,17.4589,17.4977,14600.0
2005-02-04 10:35:00,22.56,22.58,22.54,22.58,10800.0,17.5055,17.521,17.49,17.521,10800.0
2005-02-04 10:40:00,22.58,22.59,22.5,22.54,51800.0,17.521,17.5288,17.4589,17.49,51800.0
2005-02-04 10:45:00,22.55,22.55,22.5,22.5,21800.0,17.4977,17.4977,17.4589,17.4589,21800.0
2005-02-04 10:50:00,22.5,22.53,22.49,22.5,116000.0,17.4589,17.4822,17.4512,17.4589,116000.0
2005-02-04 10:55:00,22.5,22.52,22.5,22.52,9600.0,17.4589,17.4745,17.4589,17.4745,9600.0
2005-02-04 11:00:00,22.53,22.53,22.5,22.5,54400.0,17.4822,17.4822,17.4589,17.4589,54400.0
2005-02-04 11:05:00,22.51,22.52,22.5,22.5,10200.0,17.4667,17.4745,17.4589,17.4589,10200.0
2005-02-04 11:10:00,22.5,22.51,22.49,22.5,12200.0,17.4589,17.4667,17.4512,17.4589,12200.0
2005-02-04 11:15:00,22.5,22.5,22.49,22.5,6600.0,17.4589,17.4589,17.4512,17.4589,6600.0
2005-02-04 11:20:00,22.5,22.5,22.5,22.5,18400.0,17.4589,17.4589,17.4589,17.4589,18400.0
2005-02-04 11:25:00,22.5,22.5,22.5,22.5,5400.0,17.4589,17.4589,17.4589,17.4589,5400.0
2005-02-04 11:30:00,22.5,22.5,22.5,22.5,26400.0,17.4589,17.4589,17.4589,17.4589,26400.0
2005-02-04 11:35:00,22.5,22.52,22.5,22.52,38400.0,17.4589,17.4745,17.4589,17.4745,38400.0
2005-02-04 11:40:00,22.52,22.52,22.51,22.51,2600.0,17.4745,17.4745,17.4667,17.4667,2600.0
2005-02-04 11:45:00,22.51,22.51,22.49,22.5,15600.0,17.4667,17.4667,17.4512,17.4589,15600.0
2005-02-04 11:50:00,22.5,22.5,22.5,22.5,4800.0,17.4589,17.4589,17.4589,17.4589,4800.0
2005-02-04 11:55:00,22.5,22.5,22.49,22.5,11400.0,17.4589,17.4589,17.4512,17.4589,11400.0
2005-02-04 12:00:00,22.5,22.51,22.49,22.5,18200.0,17.4589,17.4667,17.4512,17.4589,18200.0
2005-02-04 12:05:00,22.5,22.51,22.48,22.51,17600.0,17.4589,17.4667,17.4434,17.4667,17600.0
2005-02-04 12:10:00,22.5,22.52,22.5,22.52,5200.0,17.4589,17.4745,17.4589,17.4745,5200.0
2005-02-04 12:15:00,22.52,22.53,22.48,22.5,28800.0,17.4745,17.4822,17.4434,17.4589,28800.0
2005-02-04 12:20:00,22.5,22.51,22.5,22.51,13400.0,17.4589,17.4667,17.4589,17.4667,13400.0
2005-02-04 12:25:00,22.5,22.5,22.48,22.5,18600.0,17.4589,17.4589,17.4434,17.4589,18600.0
2005-02-04 12:30:00,22.5,22.5,22.48,22.5,4800.0,17.4589,17.4589,17.4434,17.4589,4800.0
2005-02-04 12:35:00,22.5,22.5,22.49,22.5,2200.0,17.4589,17.4589,17.4512,17.4589,2200.0
2005-02-04 12:40:00,22.5,22.5,22.5,22.5,4800.0,17.4589,17.4589,17.4589,17.4589,4800.0
2005-02-04 12:45:00,22.5,22.5,22.47,22.5,10200.0,17.4589,17.4589,17.4357,17.4589,10200.0
2005-02-04 12:50:00,22.5,22.5,22.49,22.5,6800.0,17.4589,17.4589,17.4512,17.4589,6800.0
2005-02-04 12:55:00,22.5,22.5,22.49,22.5,4000.0,17.4589,17.4589,17.4512,17.4589,4000.0
2005-02-04 13:00:00,22.5,22.51,22.49,22.5,8800.0,17.4589,17.4667,17.4512,17.4589,8800.0
2005-02-04 13:05:00,22.48,22.5,22.48,22.5,22000.0,17.4434,17.4589,17.4434,17.4589,22000.0
2005-02-04 13:10:00,22.5,22.5,22.45,22.5,20600.0,17.4589,17.4589,17.4201,17.4589,20600.0
2005-02-04 13:15:00,22.5,22.5,22.48,22.48,6000.0,17.4589,17.4589,17.4434,17.4434,6000.0
2005-02-04 13:20:00,22.48,22.48,22.46,22.46,9600.0,17.4434,17.4434,17.4279,17.4279,9600.0
2005-02-04 13:25:00,22.46,22.46,22.42,22.43,15800.0,17.4279,17.4279,17.3969,17.4046,15800.0
2005-02-04 13:30:00,22.44,22.46,22.43,22.46,6200.0,17.4124,17.4279,17.4046,17.4279,6200.0
2005-02-04 13:35:00,22.46,22.47,22.46,22.47,6800.0,17.4279,17.4357,17.4279,17.4357,6800.0
2005-02-04 13:40:00,22.47,22.48,22.44,22.45,20000.0,17.4357,17.4434,17.4124,17.4201,20000.0
2005-02-04 13:45:00,22.46,22.47,22.46,22.46,6000.0,17.4279,17.4357,17.4279,17.4279,6000.0
2005-02-04 13:50:00,22.46,22.48,22.46,22.47,8400.0,17.4279,17.4434,17.4279,17.4357,8400.0
2005-02-04 13:55:00,22.48,22.48,22.47,22.48,34800.0,17.4434,17.4434,17.4357,17.4434,34800.0
2005-02-04 14:00:00,22.48,22.48,22.46,22.47,29000.0,17.4434,17.4434,17.4279,17.4357,29000.0
2005-02-04 14:05:00,22.47,22.48,22.46,22.47,5600.0,17.4357,17.4434,17.4279,17.4357,5600.0
2005-02-04 14:10:00,22.47,22.48,22.45,22.47,219800.0,17.4357,17.4434,17.4201,17.4357,219800.0
2005-02-04 14:15:00,22.47,22.47,22.45,22.46,5600.0,17.4357,17.4357,17.4201,17.4279,5600.0
2005-02-04 14:20:00,22.46,22.47,22.43,22.44,24800.0,17.4279,17.4357,17.4046,17.4124,24800.0
2005-02-04 14:25:00,22.45,22.47,22.44,22.47,32600.0,17.4201,17.4357,17.4124,17.4357,32600.0
2005-02-04 14:30:00,22.47,22.47,22.43,22.44,38800.0,17.4357,17.4357,17.4046,17.4124,38800.0
2005-02-04 14:35:00,22.44,22.44,22.43,22.43,29400.0,17.4124,17.4124,17.4046,17.4046,29400.0
2005-02-04 14:40:00,22.43,22.46,22.43,22.45,52000.0,17.4046,17.4279,17.4046,17.4201,52000.0
2005-02-04 14:45:00,22.46,22.48,22.45,22.48,37800.0,17.4279,17.4434,17.4201,17.4434,37800.0
2005-02-04 14:50:00,22.49,22.49,22.48,22.48,13200.0,17.4512,17.4512,17.4434,17.4434,13200.0
2005-02-04 14:55:00,22.48,22.5,22.48,22.49,34000.0,17.4434,17.4589,17.4434,17.4512,34000.0
2005-02-04 15:00:00,22.49,22.5,22.49,22.5,32000.0,17.4512,17.4589,17.4512,17.4589,32000.0
2005-02-04 15:05:00,22.5,22.5,22.49,22.5,12400.0,17.4589,17.4589,17.4512,17.4589,12400.0
2005-02-04 15:10:00,22.5,22.5,22.49,22.5,18000.0,17.4589,17.4589,17.4512,17.4589,18000.0
2005-02-04 15:15:00,22.49,22.5,22.49,22.5,16000.0,17.4512,17.4589,17.4512,17.4589,16000.0
2005-02-04 15:20:00,22.5,22.5,22.5,22.5,72000.0,17.4589,17.4589,17.4589,17.4589,72000.0
2005-02-04 15:25:00,22.5,22.51,22.5,22.5,31800.0,17.4589,17.4667,17.4589,17.4589,31800.0
2005-02-04 15:30:00,22.5,22.52,22.5,22.52,22600.0,17.4589,17.4745,17.4589,17.4745,22600.0
2005-02-04 15:35:00,22.52,22.52,22.5,22.5,39800.0,17.4745,17.4745,17.4589,17.4589,39800.0
2005-02-04 15:40:00,22.5,22.5,22.48,22.5,31600.0,17.4589,17.4589,17.4434,17.4589,31600.0
2005-02-04 15:45:00,22.5,22.54,22.5,22.53,19000.0,17.4589,17.49,17.4589,17.4822,19000.0
2005-02-04 15:50:00,22.53,22.58,22.53,22.58,14600.0,17.4822,17.521,17.4822,17.521,14600.0
2005-02-04 15:55:00,22.59,22.68,22.59,22.68,80800.0,17.5288,17.5986,17.5288,17.5986,80800.0
2005-02-07 09:35:00,22.65,22.67,22.55,22.67,31600.0,17.5753,17.5908,17.4977,17.5908,31600.0
2005-02-07 09:40:00,22.64,22.66,22.58,22.61,17400.0,17.5676,17.5831,17.521,17.5443,17400.0
2005-02-07 09:45:00,22.61,22.68,22.61,22.68,12600.0,17.5443,17.5986,17.5443,17.5986,12600.0
2005-02-07 09:50:00,22.68,22.68,22.58,22.6,28200.0,17.5986,17.5986,17.521,17.5365,28200.0
2005-02-07 09:55:00,22.61,22.69,22.61,22.69,6400.0,17.5443,17.6064,17.5443,17.6064,6400.0
2005-02-07 10:00:00,22.73,22.75,22.68,22.68,12600.0,17.6374,17.6529,17.5986,17.5986,12600.0
2005-02-07 10:05:00,22.68,22.68,22.65,22.68,13000.0,17.5986,17.5986,17.5753,17.5986,13000.0
2005-02-07 10:10:00,22.71,22.71,22.6,22.6,11200.0,17.6219,17.6219,17.5365,17.5365,11200.0
2005-02-07 10:15:00,22.6,22.6,22.57,22.57,28000.0,17.5365,17.5365,17.5133,17.5133,28000.0
2005-02-07 10:20:00,22.57,22.61,22.56,22.61,45200.0,17.5133,17.5443,17.5055,17.5443,45200.0
2005-02-07 10:25:00,22.58,22.65,22.58,22.62,23800.0,17.521,17.5753,17.521,17.5521,23800.0
2005-02-07 10:30:00,22.65,22.65,22.6,22.61,19600.0,17.5753,17.5753,17.5365,17.5443,19600.0
2005-02-07 10:35:00,22.61,22.61,22.59,22.6,32400.0,17.5443,17.5443,17.5288,17.5365,32400.0
2005-02-07 10:40:00,22.6,22.61,22.58,22.58,38800.0,17.5365,17.5443,17.521,17.521,38800.0
2005-02-07 10:45:00,22.59,22.59,22.49,22.49,32400.0,17.5288,17.5288,17.4512,17.4512,32400.0
2005-02-07 10:50:00,22.5,22.5,22.38,22.38,60600.0,17.4589,17.4589,17.3658,17.3658,60600.0
2005-02-07 10:55:00,22.39,22.5,22.39,22.5,26400.0,17.3736,17.4589,17.3736,17.4589,26400.0
2005-02-07 11:00:00,22.5,22.5,22.47,22.47,50600.0,17.4589,17.4589,17.4357,17.4357,50600.0
2005-02-07 11:05:00,22.49,22.5,22.47,22.5,14600.0,17.4512,17.4589,17.4357,17.4589,14600.0
2005-02-07 11:10:00,22.5,22.5,22.49,22.5,21600.0,17.4589,17.4589,17.4512,17.4589,21600.0
2005-02-07 11:15:00,22.5,22.5,22.47,22.49,8200.0,17.4589,17.4589,17.4357,17.4512,8200.0
2005-02-07 11:20:00,22.49,22.49,22.46,22.47,8400.0,17.4512,17.4512,17.4279,17.4357,8400.0
2005-02-07 11:25:00,22.47,22.49,22.47,22.47,11000.0,17.4357,17.4512,17.4357,17.4357,11000.0
2005-02-07 11:30:00,22.48,22.5,22.46,22.5,16000.0,17.4434,17.4589,17.4279,17.4589,16000.0
2005-02-07 11:35:00,22.5,22.5,22.45,22.47,14400.0,17.4589,17.4589,17.4201,17.4357,14400.0
2005-02-07 11:40:00,22.47,22.5,22.47,22.49,14400.0,17.4357,17.4589,17.4357,17.4512,14400.0
2005-02-07 11:45:00,22.49,22.49,22.48,22.48,9000.0,17.4512,17.4512,17.4434,17.4434,9000.0
2005-02-07 11:50:00,22.49,22.49,22.44,22.44,12800.0,17.4512,17.4512,17.4124,17.4124,12800.0
2005-02-07 11:55:00,22.45,22.45,22.4,22.41,14600.0,17.4201,17.4201,17.3813,17.3891,14600.0
2005-02-07 12:00:00,22.42,22.46,22.41,22.46,11200.0,17.3969,17.4279,17.3891,17.4279,11200.0
2005-02-07 12:05:00,22.46,22.48,22.46,22.47,19600.0,17.4279,17.4434,17.4279,17.4357,19600.0
2005-02-07 12:10:00,22.47,22.47,22.43,22.44,11600.0,17.4357,17.4357,17.4046,17.4124,11600.0
2005-02-07 12:15:00,22.44,22.46,22.43,22.45,15400.0,17.4124,17.4279,17.4046,17.4201,15400.0
2005-02-07 12:20:00,22.45,22.48,22.45,22.45,19000.0,17.4201,17.4434,17.4201,17.4201,19000.0
2005-02-07 12:25:00,22.44,22.45,22.41,22.41,12400.0,17.4124,17.4201,17.3891,17.3891,12400.0
2005-02-07 12:30:00,22.43,22.44,22.39,22.41,17600.0,17.4046,17.4124,17.3736,17.3891,17600.0
2005-02-07 12:35:00,22.4,22.4,22.36,22.39,9600.0,17.3813,17.3813,17.3503,17.3736,9600.0
2005-02-07 12:40:00,22.39,22.39,22.32,22.32,17200.0,17.3736,17.3736,17.3193,17.3193,17200.0
2005-02-07 12:45:00,22.33,22.35,22.31,22.31,16600.0,17.327,17.3425,17.3115,17.3115,16600.0
2005-02-07 12:50:00,22.32,22.35,22.25,22.25,32400.0,17.3193,17.3425,17.2649,17.2649,32400.0
2005-02-07 12:55:00,22.25,22.31,22.25,22.29,24000.0,17.2649,17.3115,17.2649,17.296,24000.0
2005-02-07 13:00:00,22.29,22.34,22.29,22.34,20800.0,17.296,17.3348,17.296,17.3348,20800.0
2005-02-07 13:05:00,22.34,22.36,22.33,22.36,10600.0,17.3348,17.3503,17.327,17.3503,10600.0
2005-02-07 13:10:00,22.35,22.39,22.35,22.39,4600.0,17.3425,17.3736,17.3425,17.3736,4600.0
2005-02-07 13:15:00,22.39,22.41,22.39,22.4,11600.0,17.3736,17.3891,17.3736,17.3813,11600.0
2005-02-07 13:20:00,22.41,22.41,22.36,22.38,14800.0,17.3891,17.3891,17.3503,17.3658,14800.0
2005-02-07 13:25:00,22.38,22.39,22.36,22.37,14400.0,17.3658,17.3736,17.3503,17.3581,14400.0
2005-02-07 13:30:00,22.38,22.38,22.35,22.36,7000.0,17.3658,17.3658,17.3425,17.3503,7000.0
2005-02-07 13:35:00,22.36,22.36,22.34,22.34,11800.0,17.3503,17.3503,17.3348,17.3348,11800.0
2005-02-07 13:40:00,22.35,22.35,22.3,22.31,9200.0,17.3425,17.3425,17.3037,17.3115,9200.0
2005-02-07 13:45:00,22.31,22.31,22.28,22.3,11800.0,17.3115,17.3115,17.2882,17.3037,11800.0
2005-02-07 13:50:00,22.3,22.31,22.28,22.28,9200.0,17.3037,17.3115,17.2882,17.2882,9200.0
2005-02-07 13:55:00,22.3,22.3,22.27,22.27,9600.0,17.3037,17.3037,17.2805,17.2805,9600.0
2005-02-07 14:00:00,22.28,22.31,22.26,22.28,11600.0,17.2882,17.3115,17.2727,17.2882,11600.0
2005-02-07 14:05:00,22.3,22.31,22.29,22.3,7400.0,17.3037,17.3115,17.296,17.3037,7400.0
2005-02-07 14:10:00,22.31,22.32,22.29,22.29,11800.0,17.3115,17.3193,17.296,17.296,11800.0
2005-02-07 14:15:00,22.3,22.3,22.24,22.25,23800.0,17.3037,17.3037,17.2572,17.2649,23800.0
2005-02-07 14:20:00,22.25,22.29,22.25,22.27,17800.0,17.2649,17.296,17.2649,17.2805,17800.0
2005-02-07 14:25:00,22.27,22.31,22.26,22.29,14200.0,17.2805,17.3115,17.2727,17.296,14200.0
2005-02-07 14:30:00,22.29,22.32,22.29,22.31,18600.0,17.296,17.3193,17.296,17.3115,18600.0
2005-02-07 14:35:00,22.32,22.32,22.3,22.31,16200.0,17.3193,17.3193,17.3037,17.3115,16200.0
2005-02-07 14:40:00,22.32,22.35,22.3,22.33,30800.0,17.3193,17.3425,17.3037,17.327,30800.0
2005-02-07 14:45:00,22.33,22.36,22.33,22.34,18400.0,17.327,17.3503,17.327,17.3348,18400.0
2005-02-07 14:50:00,22.36,22.38,22.35,22.37,17800.0,17.3503,17.3658,17.3425,17.3581,17800.0
2005-02-07 14:55:00,22.37,22.38,22.35,22.35,14800.0,17.3581,17.3658,17.3425,17.3425,14800.0
2005-02-07 15:00:00,22.35,22.35,22.28,22.29,61600.0,17.3425,17.3425,17.2882,17.296,61600.0
2005-02-07 15:05:00,22.29,22.29,22.28,22.29,23800.0,17.296,17.296,17.2882,17.296,23800.0
2005-02-07 15:10:00,22.3,22.3,22.24,22.25,52600.0,17.3037,17.3037,17.2572,17.2649,52600.0
2005-02-07 15:15:00,22.25,22.27,22.25,22.26,38000.0,17.2649,17.2805,17.2649,17.2727,38000.0
2005-02-07 15:20:00,22.27,22.27,22.26,22.26,12800.0,17.2805,17.2805,17.2727,17.2727,12800.0
2005-02-07 15:25:00,22.26,22.28,22.23,22.28,27400.0,17.2727,17.2882,17.2494,17.2882,27400.0
2005-02-07 15:30:00,22.28,22.35,22.28,22.35,25000.0,17.2882,17.3425,17.2882,17.3425,25000.0
2005-02-07 15:35:00,22.35,22.38,22.31,22.33,41600.0,17.3425,17.3658,17.3115,17.327,41600.0
2005-02-07 15:40:00,22.34,22.34,22.29,22.29,54800.0,17.3348,17.3348,17.296,17.296,54800.0
2005-02-07 15:45:00,22.29,22.29,22.24,22.24,31600.0,17.296,17.296,17.2572,17.2572,31600.0
2005-02-07 15:50:00,22.24,22.25,22.24,22.25,39400.0,17.2572,17.2649,17.2572,17.2649,39400.0
2005-02-07 15:55:00,22.25,22.31,22.25,22.29,85600.0,17.2649,17.3115,17.2649,17.296,85600.0
2005-02-08 09:30:00,22.0,22.08,22.0,22.03,105400.0,17.071,17.133,17.071,17.0942,105400.0
2005-02-08 09:35:00,22.03,22.03,21.95,21.95,61000.0,17.0942,17.0942,17.0322,17.0322,61000.0
2005-02-08 09:40:00,21.96,21.96,21.85,21.86,71400.0,17.0399,17.0399,16.9546,16.9623,71400.0
2005-02-08 09:45:00,21.86,21.86,21.83,21.83,68400.0,16.9623,16.9623,16.939,16.939,68400.0
2005-02-08 09:50:00,21.84,21.84,21.79,21.79,78800.0,16.9468,16.9468,16.908,16.908,78800.0
2005-02-08 09:55:00,21.79,21.79,21.7,21.7,109400.0,16.908,16.908,16.8382,16.8382,109400.0
2005-02-08 10:00:00,21.71,21.73,21.68,21.69,99400.0,16.8459,16.8615,16.8227,16.8304,99400.0
2005-02-08 10:05:00,21.68,21.73,21.68,21.71,88200.0,16.8227,16.8615,16.8227,16.8459,88200.0
2005-02-08 10:10:00,21.71,21.79,21.69,21.79,146600.0,16.8459,16.908,16.8304,16.908,146600.0
2005-02-08 10:15:00,21.79,21.84,21.79,21.8,204000.0,16.908,16.9468,16.908,16.9158,204000.0
2005-02-08 10:20:00,21.8,21.85,21.8,21.81,117400.0,16.9158,16.9546,16.9158,16.9235,117400.0
2005-02-08 10:25:00,21.81,21.82,21.79,21.81,63200.0,16.9235,16.9313,16.908,16.9235,63200.0
2005-02-08 10:30:00,21.81,21.83,21.8,21.8,97400.0,16.9235,16.939,16.9158,16.9158,97400.0
2005-02-08 10:35:00,21.8,21.81,21.79,21.8,47800.0,16.9158,16.9235,16.908,16.9158,47800.0
2005-02-08 10:40:00,21.8,21.81,21.79,21.8,67600.0,16.9158,16.9235,16.908,16.9158,67600.0
2005-02-08 10:45:00,21.8,21.88,21.8,21.86,38200.0,16.9158,16.9778,16.9158,16.9623,38200.0
2005-02-08 10:50:00,21.86,21.88,21.85,21.85,113200.0,16.9623,16.9778,16.9546,16.9546,113200.0
2005-02-08 10:55:00,21.86,21.86,21.84,21.85,42600.0,16.9623,16.9623,16.9468,16.9546,42600.0
2005-02-08 11:00:00,21.86,21.86,21.84,21.84,94400.0,16.9623,16.9623,16.9468,16.9468,94400.0
2005-02-08 11:05:00,21.84,21.84,21.83,21.83,35800.0,16.9468,16.9468,16.939,16.939,35800.0
2005-02-08 11:10:00,21.83,21.83,21.81,21.81,17000.0,16.939,16.939,16.9235,16.9235,17000.0
2005-02-08 11:15:00,21.82,21.84,21.82,21.84,81200.0,16.9313,16.9468,16.9313,16.9468,81200.0
2005-02-08 11:20:00,21.82,21.83,21.77,21.78,41800.0,16.9313,16.939,16.8925,16.9003,41800.0
2005-02-08 11:25:00,21.78,21.8,21.78,21.8,84000.0,16.9003,16.9158,16.9003,16.9158,84000.0
2005-02-08 11:30:00,21.8,21.82,21.8,21.82,46400.0,16.9158,16.9313,16.9158,16.9313,46400.0
2005-02-08 11:35:00,21.82,21.82,21.8,21.81,78600.0,16.9313,16.9313,16.9158,16.9235,78600.0
2005-02-08 11:40:00,21.81,21.81,21.8,21.8,37800.0,16.9235,16.9235,16.9158,16.9158,37800.0
2005-02-08 11:45:00,21.81,21.84,21.8,21.84,218400.0,16.9235,16.9468,16.9158,16.9468,218400.0
2005-02-08 11:50:00,21.83,21.83,21.8,21.82,93400.0,16.939,16.939,16.9158,16.9313,93400.0
2005-02-08 11:55:00,21.81,21.81,21.79,21.81,67400.0,16.9235,16.9235,16.908,16.9235,67400.0
2005-02-08 12:00:00,21.82,21.87,21.82,21.86,49000.0,16.9313,16.9701,16.9313,16.9623,49000.0
2005-02-08 12:05:00,21.87,21.9,21.87,21.87,118000.0,16.9701,16.9934,16.9701,16.9701,118000.0
2005-02-08 12:10:00,21.87,21.88,21.86,21.87,143400.0,16.9701,16.9778,16.9623,16.9701,143400.0
2005-02-08 12:15:00,21.87,21.88,21.86,21.86,25600.0,16.9701,16.9778,16.9623,16.9623,25600.0
2005-02-08 12:20:00,21.86,21.87,21.84,21.84,98600.0,16.9623,16.9701,16.9468,16.9468,98600.0
2005-02-08 12:25:00,21.84,21.84,21.78,21.8,48000.0,16.9468,16.9468,16.9003,16.9158,48000.0
2005-02-08 12:30:00,21.8,21.82,21.75,21.81,60600.0,16.9158,16.9313,16.877,16.9235,60600.0
2005-02-08 12:35:00,21.81,21.82,21.8,21.8,68400.0,16.9235,16.9313,16.9158,16.9158,68400.0
2005-02-08 12:40:00,21.8,21.81,21.79,21.8,35200.0,16.9158,16.9235,16.908,16.9158,35200.0
2005-02-08 12:45:00,21.81,21.86,21.8,21.86,84800.0,16.9235,16.9623,16.9158,16.9623,84800.0
2005-02-08 12:50:00,21.86,21.86,21.83,21.85,23200.0,16.9623,16.9623,16.939,16.9546,23200.0
2005-02-08 12:55:00,21.84,21.84,21.82,21.84,45200.0,16.9468,16.9468,16.9313,16.9468,45200.0
2005-02-08 13:00:00,21.84,21.84,21.83,21.84,23200.0,16.9468,16.9468,16.939,16.9468,23200.0
2005-02-08 13:05:00,21.84,21.85,21.84,21.85,36200.0,16.9468,16.9546,16.9468,16.9546,36200.0
2005-02-08 13:10:00,21.85,21.88,21.85,21.87,71600.0,16.9546,16.9778,16.9546,16.9701,71600.0
2005-02-08 13:15:00,21.88,21.88,21.84,21.88,66200.0,16.9778,16.9778,16.9468,16.9778,66200.0
2005-02-08 13:20:00,21.88,21.88,21.87,21.88,35600.0,16.9778,16.9778,16.9701,16.9778,35600.0
2005-02-08 13:25:00,21.87,21.87,21.84,21.84,6400.0,16.9701,16.9701,16.9468,16.9468,6400.0
2005-02-08 13:30:00,21.84,21.84,21.83,21.84,28000.0,16.9468,16.9468,16.939,16.9468,28000.0
2005-02-08 13:35:00,21.84,21.86,21.84,21.85,20800.0,16.9468,16.9623,16.9468,16.9546,20800.0
2005-02-08 13:40:00,21.85,21.85,21.84,21.84,11600.0,16.9546,16.9546,16.9468,16.9468,11600.0
2005-02-08 13:45:00,21.85,21.86,21.85,21.86,55200.0,16.9546,16.9623,16.9546,16.9623,55200.0
2005-02-08 13:50:00,21.86,21.86,21.84,21.85,52000.0,16.9623,16.9623,16.9468,16.9546,52000.0
2005-02-08 13:55:00,21.85,21.85,21.83,21.84,14600.0,16.9546,16.9546,16.939,16.9468,14600.0
2005-02-08 14:00:00,21.83,21.84,21.83,21.84,35400.0,16.939,16.9468,16.939,16.9468,35400.0
2005-02-08 14:05:00,21.83,21.85,21.83,21.84,15000.0,16.939,16.9546,16.939,16.9468,15000.0
2005-02-08 14:10:00,21.84,21.85,21.83,21.84,25200.0,16.9468,16.9546,16.939,16.9468,25200.0
2005-02-08 14:15:00,21.85,21.86,21.85,21.86,29000.0,16.9546,16.9623,16.9546,16.9623,29000.0
2005-02-08 14:20:00,21.86,21.88,21.84,21.85,59600.0,16.9623,16.9778,16.9468,16.9546,59600.0
2005-02-08 14:25:00,21.86,21.87,21.83,21.85,64600.0,16.9623,16.9701,16.939,16.9546,64600.0
2005-02-08 14:30:00,21.86,21.88,21.86,21.88,23800.0,16.9623,16.9778,16.9623,16.9778,23800.0
2005-02-08 14:35:00,21.88,21.89,21.88,21.88,64800.0,16.9778,16.9856,16.9778,16.9778,64800.0
2005-02-08 14:40:00,21.89,21.89,21.88,21.88,72000.0,16.9856,16.9856,16.9778,16.9778,72000.0
2005-02-08 14:45:00,21.88,21.88,21.87,21.88,39000.0,16.9778,16.9778,16.9701,16.9778,39000.0
2005-02-08 14:50:00,21.88,21.89,21.87,21.88,43000.0,16.9778,16.9856,16.9701,16.9778,43000.0
2005-02-08 14:55:00,21.88,21.89,21.88,21.88,41400.0,16.9778,16.9856,16.9778,16.9778,41400.0
2005-02-08 15:00:00,21.88,21.89,21.88,21.89,51800.0,16.9778,16.9856,16.9778,16.9856,51800.0
2005-02-08 15:05:00,21.89,21.89,21.86,21.86,110800.0,16.9856,16.9856,16.9623,16.9623,110800.0
2005-02-08 15:10:00,21.89,21.89,21.86,21.87,51800.0,16.9856,16.9856,16.9623,16.9701,51800.0
2005-02-08 15:15:00,21.87,21.89,21.86,21.89,58800.0,16.9701,16.9856,16.9623,16.9856,58800.0
2005-02-08 15:20:00,21.89,21.9,21.89,21.89,181000.0,16.9856,16.9934,16.9856,16.9856,181000.0
2005-02-08 15:25:00,21.89,21.89,21.86,21.87,33200.0,16.9856,16.9856,16.9623,16.9701,33200.0
2005-02-08 15:30:00,21.87,21.87,21.86,21.86,36600.0,16.9701,16.9701,16.9623,16.9623,36600.0
2005-02-08 15:35:00,21.86,21.86,21.85,21.85,46400.0,16.9623,16.9623,16.9546,16.9546,46400.0
2005-02-08 15:40:00,21.85,21.85,21.84,21.85,62400.0,16.9546,16.9546,16.9468,16.9546,62400.0
2005-02-08 15:45:00,21.85,21.86,21.84,21.84,39400.0,16.9546,16.9623,16.9468,16.9468,39400.0
2005-02-08 15:50:00,21.85,21.85,21.83,21.85,176400.0,16.9546,16.9546,16.939,16.9546,176400.0
2005-02-08 15:55:00,21.85,21.85,21.85,21.85,55000.0,16.9546,16.9546,16.9546,16.9546,55000.0
2005-02-09 09:30:00,22.05,22.07,22.05,22.07,49600.0,17.1098,17.1253,17.1098,17.1253,49600.0
2005-02-09 09:35:00,22.07,22.15,22.07,22.1,168600.0,17.1253,17.1874,17.1253,17.1486,168600.0
2005-02-09 09:40:00,22.1,22.1,22.02,22.02,77800.0,17.1486,17.1486,17.0865,17.0865,77800.0
2005-02-09 09:45:00,22.05,22.06,22.05,22.05,42600.0,17.1098,17.1175,17.1098,17.1098,42600.0
2005-02-09 09:50:00,22.06,22.06,22.05,22.05,40200.0,17.1175,17.1175,17.1098,17.1098,40200.0
2005-02-09 09:55:00,22.05,22.05,22.04,22.05,64400.0,17.1098,17.1098,17.102,17.1098,64400.0
2005-02-09 10:00:00,22.05,22.05,22.03,22.04,59200.0,17.1098,17.1098,17.0942,17.102,59200.0
2005-02-09 10:05:00,22.04,22.04,22.0,22.01,56400.0,17.102,17.102,17.071,17.0787,56400.0
2005-02-09 10:10:00,22.02,22.02,21.97,21.97,27400.0,17.0865,17.0865,17.0477,17.0477,27400.0
2005-02-09 10:15:00,21.97,21.97,21.93,21.95,41600.0,17.0477,17.0477,17.0166,17.0322,41600.0
2005-02-09 10:20:00,21.95,21.95,21.93,21.93,27400.0,17.0322,17.0322,17.0166,17.0166,27400.0
2005-02-09 10:25:00,21.93,21.97,21.93,21.97,72200.0,17.0166,17.0477,17.0166,17.0477,72200.0
2005-02-09 10:30:00,21.96,21.99,21.96,21.96,27400.0,17.0399,17.0632,17.0399,17.0399,27400.0
2005-02-09 10:35:00,21.96,21.98,21.96,21.98,35000.0,17.0399,17.0554,17.0399,17.0554,35000.0
2005-02-09 10:40:00,21.97,21.99,21.97,21.98,50200.0,17.0477,17.0632,17.0477,17.0554,50200.0
2005-02-09 10:45:00,21.98,21.99,21.97,21.99,19200.0,17.0554,17.0632,17.0477,17.0632,19200.0
2005-02-09 10:50:00,21.99,22.0,21.95,21.96,41400.0,17.0632,17.071,17.0322,17.0399,41400.0
2005-02-09 10:55:00,21.97,21.97,21.94,21.94,12600.0,17.0477,17.0477,17.0244,17.0244,12600.0
2005-02-09 11:00:00,21.95,21.95,21.92,21.93,13000.0,17.0322,17.0322,17.0089,17.0166,13000.0
2005-02-09 11:05:00,21.93,21.93,21.91,21.91,24000.0,17.0166,17.0166,17.0011,17.0011,24000.0
2005-02-09 11:10:00,21.9,21.92,21.89,21.9,7800.0,16.9934,17.0089,16.9856,16.9934,7800.0
2005-02-09 11:15:00,21.9,21.9,21.9,21.9,9200.0,16.9934,16.9934,16.9934,16.9934,9200.0
2005-02-09 11:20:00,21.9,21.9,21.89,21.89,6600.0,16.9934,16.9934,16.9856,16.9856,6600.0
2005-02-09 11:25:00,21.9,21.9,21.89,21.89,15400.0,16.9934,16.9934,16.9856,16.9856,15400.0
2005-02-09 11:30:00,21.89,21.89,21.89,21.89,8200.0,16.9856,16.9856,16.9856,16.9856,8200.0
2005-02-09 11:35:00,21.89,21.89,21.85,21.86,40600.0,16.9856,16.9856,16.9546,16.9623,40600.0
2005-02-09 11:40:00,21.85,21.86,21.85,21.86,17400.0,16.9546,16.9623,16.9546,16.9623,17400.0
2005-02-09 11:45:00,21.86,21.87,21.85,21.87,123000.0,16.9623,16.9701,16.9546,16.9701,123000.0
2005-02-09 11:50:00,21.87,21.88,21.87,21.88,7800.0,16.9701,16.9778,16.9701,16.9778,7800.0
2005-02-09 11:55:00,21.88,21.89,21.88,21.89,4600.0,16.9778,16.9856,16.9778,16.9856,4600.0
2005-02-09 12:00:00,21.89,21.89,21.86,21.86,18600.0,16.9856,16.9856,16.9623,16.9623,18600.0
2005-02-09 12:05:00,21.86,21.88,21.85,21.85,12400.0,16.9623,16.9778,16.9546,16.9546,12400.0
2005-02-09 12:10:00,21.85,21.87,21.85,21.86,10600.0,16.9546,16.9701,16.9546,16.9623,10600.0
2005-02-09 12:15:00,21.88,21.89,21.88,21.89,58000.0,16.9778,16.9856,16.9778,16.9856,58000.0
2005-02-09 12:20:00,21.89,21.89,21.83,21.85,25800.0,16.9856,16.9856,16.939,16.9546,25800.0
2005-02-09 12:25:00,21.85,21.86,21.8,21.84,17200.0,16.9546,16.9623,16.9158,16.9468,17200.0
2005-02-09 12:30:00,21.83,21.83,21.71,21.8,53000.0,16.939,16.939,16.8459,16.9158,53000.0
2005-02-09 12:35:00,21.78,21.8,21.77,21.8,9400.0,16.9003,16.9158,16.8925,16.9158,9400.0
2005-02-09 12:40:00,21.79,21.8,21.75,21.8,38800.0,16.908,16.9158,16.877,16.9158,38800.0
2005-02-09 12:45:00,21.79,21.82,21.78,21.78,44600.0,16.908,16.9313,16.9003,16.9003,44600.0
2005-02-09 12:50:00,21.79,21.79,21.77,21.78,18200.0,16.908,16.908,16.8925,16.9003,18200.0
2005-02-09 12:55:00,21.78,21.79,21.78,21.79,22800.0,16.9003,16.908,16.9003,16.908,22800.0
2005-02-09 13:00:00,21.79,21.79,21.75,21.77,9000.0,16.908,16.908,16.877,16.8925,9000.0
2005-02-09 13:05:00,21.78,21.79,21.75,21.75,57200.0,16.9003,16.908,16.877,16.877,57200.0
2005-02-09 13:10:00,21.74,21.78,21.74,21.78,28800.0,16.8692,16.9003,16.8692,16.9003,28800.0
2005-02-09 13:15:00,21.78,21.78,21.75,21.78,31200.0,16.9003,16.9003,16.877,16.9003,31200.0
2005-02-09 13:20:00,21.78,21.78,21.78,21.78,16400.0,16.9003,16.9003,16.9003,16.9003,16400.0
2005-02-09 13:25:00,21.78,21.78,21.78,21.78,32600.0,16.9003,16.9003,16.9003,16.9003,32600.0
2005-02-09 13:30:00,21.78,21.78,21.78,21.78,14400.0,16.9003,16.9003,16.9003,16.9003,14400.0
2005-02-09 13:35:00,21.78,21.78,21.78,21.78,13400.0,16.9003,16.9003,16.9003,16.9003,13400.0
2005-02-09 13:40:00,21.78,21.78,21.75,21.78,54800.0,16.9003,16.9003,16.877,16.9003,54800.0
2005-02-09 13:45:00,21.78,21.78,21.77,21.78,10400.0,16.9003,16.9003,16.8925,16.9003,10400.0
2005-02-09 13:50:00,21.78,21.79,21.77,21.79,25800.0,16.9003,16.908,16.8925,16.908,25800.0
2005-02-09 13:55:00,21.78,21.83,21.75,21.82,101800.0,16.9003,16.939,16.877,16.9313,101800.0
2005-02-09 14:00:00,21.82,21.82,21.79,21.8,10400.0,16.9313,16.9313,16.908,16.9158,10400.0
2005-02-09 14:05:00,21.78,21.79,21.77,21.77,200800.0,16.9003,16.908,16.8925,16.8925,200800.0
2005-02-09 14:10:00,21.76,21.79,21.75,21.78,4800.0,16.8847,16.908,16.877,16.9003,4800.0
2005-02-09 14:15:00,21.78,21.79,21.78,21.78,46200.0,16.9003,16.908,16.9003,16.9003,46200.0
2005-02-09 14:20:00,21.78,21.78,21.77,21.78,59600.0,16.9003,16.9003,16.8925,16.9003,59600.0
2005-02-09 14:25:00,21.78,21.78,21.75,21.75,128200.0,16.9003,16.9003,16.877,16.877,128200.0
2005-02-09 14:30:00,21.76,21.77,21.75,21.77,10400.0,16.8847,16.8925,16.877,16.8925,10400.0
2005-02-09 14:35:00,21.76,21.77,21.76,21.77,10000.0,16.8847,16.8925,16.8847,16.8925,10000.0
2005-02-09 14:40:00,21.77,21.81,21.77,21.81,125800.0,16.8925,16.9235,16.8925,16.9235,125800.0
2005-02-09 14:45:00,21.81,21.83,21.81,21.82,18000.0,16.9235,16.939,16.9235,16.9313,18000.0
2005-02-09 14:50:00,21.82,21.83,21.82,21.83,12000.0,16.9313,16.939,16.9313,16.939,12000.0
2005-02-09 14:55:00,21.83,21.83,21.82,21.83,87000.0,16.939,16.939,16.9313,16.939,87000.0
2005-02-09 15:00:00,21.83,21.83,21.83,21.83,13200.0,16.939,16.939,16.939,16.939,13200.0
2005-02-09 15:05:00,21.83,21.83,21.82,21.82,13800.0,16.939,16.939,16.9313,16.9313,13800.0
2005-02-09 15:10:00,21.81,21.82,21.81,21.81,45400.0,16.9235,16.9313,16.9235,16.9235,45400.0
2005-02-09 15:15:00,21.81,21.83,21.8,21.82,64600.0,16.9235,16.939,16.9158,16.9313,64600.0
2005-02-09 15:20:00,21.82,21.89,21.82,21.88,94200.0,16.9313,16.9856,16.9313,16.9778,94200.0
2005-02-09 15:25:00,21.87,21.88,21.85,21.88,144600.0,16.9701,16.9778,16.9546,16.9778,144600.0
2005-02-09 15:30:00,21.88,21.89,21.85,21.88,26000.0,16.9778,16.9856,16.9546,16.9778,26000.0
2005-02-09 15:35:00,21.88,21.89,21.86,21.86,30600.0,16.9778,16.9856,16.9623,16.9623,30600.0
2005-02-09 15:40:00,21.86,21.86,21.85,21.86,28000.0,16.9623,16.9623,16.9546,16.9623,28000.0
2005-02-09 15:45:00,21.84,21.89,21.84,21.88,34600.0,16.9468,16.9856,16.9468,16.9778,34600.0
2005-02-09 15:50:00,21.87,21.88,21.85,21.85,17400.0,16.9701,16.9778,16.9546,16.9546,17400.0
2005-02-09 15:55:00,21.86,21.87,21.85,21.85,61600.0,16.9623,16.9701,16.9546,16.9546,61600.0
2005-02-10 09:35:00,21.75,21.8,21.75,21.8,104000.0,16.877,16.9158,16.877,16.9158,104000.0
2005-02-10 09:40:00,21.79,21.79,21.7,21.7,30000.0,16.908,16.908,16.8382,16.8382,30000.0
2005-02-10 09:45:00,21.7,21.7,21.63,21.67,256800.0,16.8382,16.8382,16.7839,16.8149,256800.0
2005-02-10 09:50:00,21.67,21.7,21.67,21.7,32200.0,16.8149,16.8382,16.8149,16.8382,32200.0
2005-02-10 09:55:00,21.7,21.7,21.68,21.68,59400.0,16.8382,16.8382,16.8227,16.8227,59400.0
2005-02-10 10:00:00,21.68,21.68,21.68,21.68,302600.0,16.8227,16.8227,16.8227,16.8227,302600.0
2005-02-10 10:05:00,21.68,21.68,21.65,21.65,27400.0,16.8227,16.8227,16.7994,16.7994,27400.0
2005-02-10 10:10:00,21.65,21.68,21.65,21.68,11600.0,16.7994,16.8227,16.7994,16.8227,11600.0
2005-02-10 10:15:00,21.68,21.71,21.68,21.68,22400.0,16.8227,16.8459,16.8227,16.8227,22400.0
2005-02-10 10:20:00,21.69,21.7,21.64,21.64,11800.0,16.8304,16.8382,16.7916,16.7916,11800.0
2005-02-10 10:25:00,21.65,21.66,21.65,21.65,8400.0,16.7994,16.8071,16.7994,16.7994,8400.0
2005-02-10 10:30:00,21.65,21.65,21.64,21.65,14600.0,16.7994,16.7994,16.7916,16.7994,14600.0
2005-02-10 10:35:00,21.65,21.65,21.63,21.63,99800.0,16.7994,16.7994,16.7839,16.7839,99800.0
2005-02-10 10:40:00,21.63,21.64,21.62,21.62,195800.0,16.7839,16.7916,16.7761,16.7761,195800.0
2005-02-10 10:45:00,21.63,21.63,21.6,21.61,17200.0,16.7839,16.7839,16.7606,16.7683,17200.0
2005-02-10 10:50:00,21.61,21.61,21.61,21.61,11200.0,16.7683,16.7683,16.7683,16.7683,11200.0
2005-02-10 10:55:00,21.61,21.61,21.6,21.61,28400.0,16.7683,16.7683,16.7606,16.7683,28400.0
2005-02-10 11:00:00,21.61,21.61,21.6,21.6,34000.0,16.7683,16.7683,16.7606,16.7606,34000.0
2005-02-10 11:05:00,21.6,21.62,21.6,21.62,23200.0,16.7606,16.7761,16.7606,16.7761,23200.0
2005-02-10 11:10:00,21.63,21.64,21.6,21.61,25200.0,16.7839,16.7916,16.7606,16.7683,25200.0
2005-02-10 11:15:00,21.61,21.61,21.6,21.61,7000.0,16.7683,16.7683,16.7606,16.7683,7000.0
2005-02-10 11:20:00,21.61,21.61,21.61,21.61,2400.0,16.7683,16.7683,16.7683,16.7683,2400.0
2005-02-10 11:25:00,21.61,21.63,21.61,21.63,4000.0,16.7683,16.7839,16.7683,16.7839,4000.0
2005-02-10 11:30:00,21.64,21.64,21.64,21.64,8800.0,16.7916,16.7916,16.7916,16.7916,8800.0
2005-02-10 11:35:00,21.64,21.64,21.63,21.63,4800.0,16.7916,16.7916,16.7839,16.7839,4800.0
2005-02-10 11:40:00,21.63,21.64,21.63,21.63,2000.0,16.7839,16.7916,16.7839,16.7839,2000.0
2005-02-10 11:45:00,21.64,21.64,21.61,21.64,25800.0,16.7916,16.7916,16.7683,16.7916,25800.0
2005-02-10 11:50:00,21.65,21.65,21.64,21.65,12200.0,16.7994,16.7994,16.7916,16.7994,12200.0
2005-02-10 11:55:00,21.65,21.65,21.61,21.61,56000.0,16.7994,16.7994,16.7683,16.7683,56000.0
2005-02-10 12:00:00,21.61,21.62,21.61,21.62,23800.0,16.7683,16.7761,16.7683,16.7761,23800.0
2005-02-10 12:05:00,21.63,21.63,21.62,21.62,16200.0,16.7839,16.7839,16.7761,16.7761,16200.0
2005-02-10 12:10:00,21.61,21.62,21.61,21.61,41400.0,16.7683,16.7761,16.7683,16.7683,41400.0
2005-02-10 12:15:00,21.61,21.61,21.6,21.6,50800.0,16.7683,16.7683,16.7606,16.7606,50800.0
2005-02-10 12:20:00,21.61,21.61,21.58,21.58,48600.0,16.7683,16.7683,16.7451,16.7451,48600.0
2005-02-10 12:25:00,21.58,21.58,21.57,21.57,55800.0,16.7451,16.7451,16.7373,16.7373,55800.0
2005-02-10 12:30:00,21.57,21.57,21.57,21.57,9200.0,16.7373,16.7373,16.7373,16.7373,9200.0
2005-02-10 12:35:00,21.57,21.57,21.57,21.57,33000.0,16.7373,16.7373,16.7373,16.7373,33000.0
2005-02-10 12:40:00,21.57,21.58,21.55,21.55,33800.0,16.7373,16.7451,16.7218,16.7218,33800.0
2005-02-10 12:45:00,21.56,21.56,21.55,21.55,31400.0,16.7295,16.7295,16.7218,16.7218,31400.0
2005-02-10 12:50:00,21.55,21.59,21.55,21.58,24400.0,16.7218,16.7528,16.7218,16.7451,24400.0
2005-02-10 12:55:00,21.57,21.57,21.57,21.57,36200.0,16.7373,16.7373,16.7373,16.7373,36200.0
2005-02-10 13:00:00,21.57,21.58,21.56,21.57,4000.0,16.7373,16.7451,16.7295,16.7373,4000.0
2005-02-10 13:05:00,21.58,21.58,21.53,21.55,9000.0,16.7451,16.7451,16.7063,16.7218,9000.0
2005-02-10 13:10:00,21.55,21.56,21.54,21.54,190000.0,16.7218,16.7295,16.714,16.714,190000.0
2005-02-10 13:15:00,21.53,21.54,21.53,21.54,8400.0,16.7063,16.714,16.7063,16.714,8400.0
2005-02-10 13:20:00,21.54,21.56,21.53,21.54,14600.0,16.714,16.7295,16.7063,16.714,14600.0
2005-02-10 13:25:00,21.55,21.55,21.54,21.55,12400.0,16.7218,16.7218,16.714,16.7218,12400.0
2005-02-10 13:30:00,21.55,21.56,21.55,21.56,65000.0,16.7218,16.7295,16.7218,16.7295,65000.0
2005-02-10 13:35:00,21.56,21.56,21.55,21.55,20000.0,16.7295,16.7295,16.7218,16.7218,20000.0
2005-02-10 13:40:00,21.55,21.55,21.53,21.54,9600.0,16.7218,16.7218,16.7063,16.714,9600.0
2005-02-10 13:45:00,21.55,21.56,21.54,21.54,10600.0,16.7218,16.7295,16.714,16.714,10600.0
2005-02-10 13:50:00,21.54,21.55,21.53,21.55,9200.0,16.714,16.7218,16.7063,16.7218,9200.0
2005-02-10 13:55:00,21.55,21.55,21.53,21.55,6000.0,16.7218,16.7218,16.7063,16.7218,6000.0
2005-02-10 14:00:00,21.55,21.55,21.53,21.54,81600.0,16.7218,16.7218,16.7063,16.714,81600.0
2005-02-10 14:05:00,21.54,21.55,21.53,21.54,62000.0,16.714,16.7218,16.7063,16.714,62000.0
2005-02-10 14:10:00,21.54,21.54,21.52,21.53,84200.0,16.714,16.714,16.6985,16.7063,84200.0
2005-02-10 14:15:00,21.51,21.54,21.5,21.53,47200.0,16.6907,16.714,16.683,16.7063,47200.0
2005-02-10 14:20:00,21.53,21.54,21.53,21.54,11400.0,16.7063,16.714,16.7063,16.714,11400.0
2005-02-10 14:25:00,21.54,21.54,21.53,21.53,53200.0,16.714,16.714,16.7063,16.7063,53200.0
2005-02-10 14:30:00,21.53,21.53,21.53,21.53,29000.0,16.7063,16.7063,16.7063,16.7063,29000.0
2005-02-10 14:35:00,21.53,21.56,21.53,21.54,24200.0,16.7063,16.7295,16.7063,16.714,24200.0
2005-02-10 14:40:00,21.56,21.57,21.53,21.54,9000.0,16.7295,16.7373,16.7063,16.714,9000.0
2005-02-10 14:45:00,21.54,21.65,21.54,21.64,23800.0,16.714,16.7994,16.714,16.7916,23800.0
2005-02-10 14:50:00,21.64,21.64,21.58,21.6,21400.0,16.7916,16.7916,16.7451,16.7606,21400.0
2005-02-10 14:55:00,21.61,21.61,21.55,21.6,12600.0,16.7683,16.7683,16.7218,16.7606,12600.0
2005-02-10 15:00:00,21.6,21.6,21.57,21.6,18400.0,16.7606,16.7606,16.7373,16.7606,18400.0
2005-02-10 15:05:00,21.6,21.61,21.57,21.61,29400.0,16.7606,16.7683,16.7373,16.7683,29400.0
2005-02-10 15:10:00,21.6,21.6,21.56,21.58,16000.0,16.7606,16.7606,16.7295,16.7451,16000.0
2005-02-10 15:15:00,21.59,21.61,21.58,21.61,12600.0,16.7528,16.7683,16.7451,16.7683,12600.0
2005-02-10 15:20:00,21.61,21.65,21.61,21.63,88400.0,16.7683,16.7994,16.7683,16.7839,88400.0
2005-02-10 15:25:00,21.63,21.65,21.6,21.65,69400.0,16.7839,16.7994,16.7606,16.7994,69400.0
2005-02-10 15:30:00,21.65,21.65,21.64,21.65,46800.0,16.7994,16.7994,16.7916,16.7994,46800.0
2005-02-10 15:35:00,21.65,21.65,21.6,21.64,37000.0,16.7994,16.7994,16.7606,16.7916,37000.0
2005-02-10 15:40:00,21.64,21.64,21.63,21.64,23000.0,16.7916,16.7916,16.7839,16.7916,23000.0
2005-02-10 15:45:00,21.64,21.64,21.63,21.64,24200.0,16.7916,16.7916,16.7839,16.7916,24200.0
2005-02-10 15:50:00,21.64,21.64,21.63,21.63,23000.0,16.7916,16.7916,16.7839,16.7839,23000.0
2005-02-10 15:55:00,21.63,21.63,21.59,21.61,59600.0,16.7839,16.7839,16.7528,16.7683,59600.0
2005-02-11 09:35:00,21.53,21.55,21.42,21.44,40000.0,16.7063,16.7218,16.6209,16.6364,40000.0
2005-02-11 09:40:00,21.44,21.47,21.35,21.47,25400.0,16.6364,16.6597,16.5666,16.6597,25400.0
2005-02-11 09:45:00,21.47,21.56,21.47,21.56,11600.0,16.6597,16.7295,16.6597,16.7295,11600.0
2005-02-11 09:50:00,21.58,21.6,21.56,21.59,18200.0,16.7451,16.7606,16.7295,16.7528,18200.0
2005-02-11 09:55:00,21.6,21.6,21.59,21.59,13400.0,16.7606,16.7606,16.7528,16.7528,13400.0
2005-02-11 10:00:00,21.58,21.6,21.58,21.6,11600.0,16.7451,16.7606,16.7451,16.7606,11600.0
2005-02-11 10:05:00,21.6,21.6,21.56,21.59,9600.0,16.7606,16.7606,16.7295,16.7528,9600.0
2005-02-11 10:10:00,21.6,21.6,21.58,21.58,10200.0,16.7606,16.7606,16.7451,16.7451,10200.0
2005-02-11 10:15:00,21.58,21.61,21.58,21.61,41400.0,16.7451,16.7683,16.7451,16.7683,41400.0
2005-02-11 10:20:00,21.61,21.64,21.61,21.63,42000.0,16.7683,16.7916,16.7683,16.7839,42000.0
2005-02-11 10:25:00,21.63,21.64,21.62,21.63,29000.0,16.7839,16.7916,16.7761,16.7839,29000.0
2005-02-11 10:30:00,21.63,21.64,21.61,21.61,22000.0,16.7839,16.7916,16.7683,16.7683,22000.0
2005-02-11 10:35:00,21.63,21.65,21.61,21.61,52200.0,16.7839,16.7994,16.7683,16.7683,52200.0
2005-02-11 10:40:00,21.61,21.64,21.61,21.64,13200.0,16.7683,16.7916,16.7683,16.7916,13200.0
2005-02-11 10:45:00,21.62,21.64,21.62,21.64,9800.0,16.7761,16.7916,16.7761,16.7916,9800.0
2005-02-11 10:50:00,21.64,21.64,21.62,21.62,30200.0,16.7916,16.7916,16.7761,16.7761,30200.0
2005-02-11 10:55:00,21.62,21.63,21.6,21.63,7800.0,16.7761,16.7839,16.7606,16.7839,7800.0
2005-02-11 11:00:00,21.63,21.65,21.63,21.65,11200.0,16.7839,16.7994,16.7839,16.7994,11200.0
2005-02-11 11:05:00,21.65,21.65,21.61,21.63,101000.0,16.7994,16.7994,16.7683,16.7839,101000.0
2005-02-11 11:10:00,21.63,21.64,21.63,21.64,11600.0,16.7839,16.7916,16.7839,16.7916,11600.0
2005-02-11 11:15:00,21.64,21.65,21.61,21.64,19200.0,16.7916,16.7994,16.7683,16.7916,19200.0
2005-02-11 11:20:00,21.61,21.64,21.61,21.63,18400.0,16.7683,16.7916,16.7683,16.7839,18400.0
2005-02-11 11:25:00,21.63,21.65,21.63,21.65,41400.0,16.7839,16.7994,16.7839,16.7994,41400.0
2005-02-11 11:30:00,21.65,21.65,21.64,21.64,12600.0,16.7994,16.7994,16.7916,16.7916,12600.0
2005-02-11 11:35:00,21.63,21.64,21.63,21.64,9800.0,16.7839,16.7916,16.7839,16.7916,9800.0
2005-02-11 11:40:00,21.64,21.64,21.61,21.63,29000.0,16.7916,16.7916,16.7683,16.7839,29000.0
2005-02-11 11:45:00,21.63,21.63,21.61,21.63,8000.0,16.7839,16.7839,16.7683,16.7839,8000.0
2005-02-11 11:50:00,21.63,21.63,21.62,21.63,107600.0,16.7839,16.7839,16.7761,16.7839,107600.0
2005-02-11 11:55:00,21.63,21.63,21.6,21.6,36000.0,16.7839,16.7839,16.7606,16.7606,36000.0
2005-02-11 12:00:00,21.6,21.61,21.58,21.6,22800.0,16.7606,16.7683,16.7451,16.7606,22800.0
2005-02-11 12:05:00,21.6,21.62,21.6,21.61,37800.0,16.7606,16.7761,16.7606,16.7683,37800.0
2005-02-11 12:10:00,21.61,21.62,21.61,21.62,14400.0,16.7683,16.7761,16.7683,16.7761,14400.0
2005-02-11 12:15:00,21.62,21.62,21.6,21.6,6400.0,16.7761,16.7761,16.7606,16.7606,6400.0
2005-02-11 12:20:00,21.6,21.63,21.6,21.63,39800.0,16.7606,16.7839,16.7606,16.7839,39800.0
2005-02-11 12:25:00,21.63,21.63,21.62,21.62,13200.0,16.7839,16.7839,16.7761,16.7761,13200.0
2005-02-11 12:30:00,21.62,21.62,21.6,21.61,21200.0,16.7761,16.7761,16.7606,16.7683,21200.0
2005-02-11 12:35:00,21.58,21.61,21.58,21.61,51200.0,16.7451,16.7683,16.7451,16.7683,51200.0
2005-02-11 12:40:00,21.61,21.61,21.61,21.61,27000.0,16.7683,16.7683,16.7683,16.7683,27000.0
2005-02-11 12:45:00,21.61,21.61,21.6,21.6,13400.0,16.7683,16.7683,16.7606,16.7606,13400.0
2005-02-11 12:50:00,21.6,21.6,21.59,21.59,12200.0,16.7606,16.7606,16.7528,16.7528,12200.0
2005-02-11 12:55:00,21.59,21.6,21.57,21.6,12400.0,16.7528,16.7606,16.7373,16.7606,12400.0
2005-02-11 13:00:00,21.6,21.61,21.6,21.61,13400.0,16.7606,16.7683,16.7606,16.7683,13400.0
2005-02-11 13:05:00,21.61,21.61,21.58,21.59,14800.0,16.7683,16.7683,16.7451,16.7528,14800.0
2005-02-11 13:10:00,21.59,21.59,21.56,21.58,17200.0,16.7528,16.7528,16.7295,16.7451,17200.0
2005-02-11 13:15:00,21.58,21.58,21.57,21.58,7600.0,16.7451,16.7451,16.7373,16.7451,7600.0
2005-02-11 13:20:00,21.58,21.59,21.58,21.59,10000.0,16.7451,16.7528,16.7451,16.7528,10000.0
2005-02-11 13:25:00,21.59,21.59,21.59,21.59,14600.0,16.7528,16.7528,16.7528,16.7528,14600.0
2005-02-11 13:30:00,21.59,21.59,21.59,21.59,16800.0,16.7528,16.7528,16.7528,16.7528,16800.0
2005-02-11 13:35:00,21.59,21.59,21.57,21.59,17000.0,16.7528,16.7528,16.7373,16.7528,17000.0
2005-02-11 13:40:00,21.59,21.59,21.59,21.59,18400.0,16.7528,16.7528,16.7528,16.7528,18400.0
2005-02-11 13:45:00,21.6,21.6,21.59,21.59,17400.0,16.7606,16.7606,16.7528,16.7528,17400.0
2005-02-11 13:50:00,21.59,21.6,21.59,21.6,9600.0,16.7528,16.7606,16.7528,16.7606,9600.0
2005-02-11 13:55:00,21.6,21.6,21.6,21.6,7800.0,16.7606,16.7606,16.7606,16.7606,7800.0
2005-02-11 14:00:00,21.59,21.59,21.56,21.57,26800.0,16.7528,16.7528,16.7295,16.7373,26800.0
2005-02-11 14:05:00,21.57,21.58,21.57,21.57,18600.0,16.7373,16.7451,16.7373,16.7373,18600.0
2005-02-11 14:10:00,21.57,21.58,21.57,21.58,21000.0,16.7373,16.7451,16.7373,16.7451,21000.0
2005-02-11 14:15:00,21.58,21.58,21.57,21.58,11000.0,16.7451,16.7451,16.7373,16.7451,11000.0
2005-02-11 14:20:00,21.58,21.58,21.58,21.58,14600.0,16.7451,16.7451,16.7451,16.7451,14600.0
2005-02-11 14:25:00,21.58,21.58,21.57,21.57,14800.0,16.7451,16.7451,16.7373,16.7373,14800.0
2005-02-11 14:30:00,21.57,21.58,21.56,21.58,36000.0,16.7373,16.7451,16.7295,16.7451,36000.0
2005-02-11 14:35:00,21.58,21.59,21.57,21.59,41800.0,16.7451,16.7528,16.7373,16.7528,41800.0
2005-02-11 14:40:00,21.59,21.6,21.58,21.58,16000.0,16.7528,16.7606,16.7451,16.7451,16000.0
2005-02-11 14:45:00,21.55,21.56,21.54,21.54,55000.0,16.7218,16.7295,16.714,16.714,55000.0
2005-02-11 14:50:00,21.55,21.55,21.53,21.54,81800.0,16.7218,16.7218,16.7063,16.714,81800.0
2005-02-11 14:55:00,21.54,21.54,21.53,21.54,31800.0,16.714,16.714,16.7063,16.714,31800.0
2005-02-11 15:00:00,21.53,21.54,21.53,21.54,38200.0,16.7063,16.714,16.7063,16.714,38200.0
2005-02-11 15:05:00,21.54,21.54,21.53,21.54,41000.0,16.714,16.714,16.7063,16.714,41000.0
2005-02-11 15:10:00,21.54,21.54,21.53,21.54,131400.0,16.714,16.714,16.7063,16.714,131400.0
2005-02-11 15:15:00,21.54,21.56,21.54,21.56,57400.0,16.714,16.7295,16.714,16.7295,57400.0
2005-02-11 15:20:00,21.58,21.58,21.55,21.56,46600.0,16.7451,16.7451,16.7218,16.7295,46600.0
2005-02-11 15:25:00,21.57,21.58,21.55,21.58,25400.0,16.7373,16.7451,16.7218,16.7451,25400.0
2005-02-11 15:30:00,21.57,21.58,21.57,21.57,38200.0,16.7373,16.7451,16.7373,16.7373,38200.0
2005-02-11 15:35:00,21.57,21.6,21.57,21.6,36000.0,16.7373,16.7606,16.7373,16.7606,36000.0
2005-02-11 15:40:00,21.59,21.6,21.59,21.59,33000.0,16.7528,16.7606,16.7528,16.7528,33000.0
2005-02-11 15:45:00,21.6,21.6,21.59,21.59,27200.0,16.7606,16.7606,16.7528,16.7528,27200.0
2005-02-11 15:50:00,21.58,21.59,21.56,21.57,36800.0,16.7451,16.7528,16.7295,16.7373,36800.0
2005-02-11 15:55:00,21.57,21.58,21.55,21.55,71400.0,16.7373,16.7451,16.7218,16.7218,71400.0
2005-02-14 09:30:00,21.8,21.8,21.8,21.8,0.0,16.9158,16.9158,16.9158,16.9158,0.0
2005-02-14 09:35:00,21.98,22.05,21.91,22.05,184800.0,17.0554,17.1098,17.0011,17.1098,184800.0
2005-02-14 09:40:00,22.03,22.17,22.02,22.13,115400.0,17.0942,17.2029,17.0865,17.1718,115400.0
2005-02-14 09:45:00,22.11,22.15,22.08,22.15,31600.0,17.1563,17.1874,17.133,17.1874,31600.0
2005-02-14 09:50:00,22.15,22.15,22.08,22.13,76400.0,17.1874,17.1874,17.133,17.1718,76400.0
2005-02-14 09:55:00,22.13,22.13,22.02,22.02,47000.0,17.1718,17.1718,17.0865,17.0865,47000.0
2005-02-14 10:00:00,22.02,22.05,21.99,22.0,48400.0,17.0865,17.1098,17.0632,17.071,48400.0
2005-02-14 10:05:00,21.99,22.01,21.99,22.0,87400.0,17.0632,17.0787,17.0632,17.071,87400.0
2005-02-14 10:10:00,22.0,22.02,21.98,22.02,31200.0,17.071,17.0865,17.0554,17.0865,31200.0
2005-02-14 10:15:00,22.0,22.05,22.0,22.03,43400.0,17.071,17.1098,17.071,17.0942,43400.0
2005-02-14 10:20:00,22.03,22.07,22.03,22.07,29400.0,17.0942,17.1253,17.0942,17.1253,29400.0
2005-02-14 10:25:00,22.07,22.08,22.02,22.04,25800.0,17.1253,17.133,17.0865,17.102,25800.0
2005-02-14 10:30:00,22.05,22.05,22.0,22.01,71000.0,17.1098,17.1098,17.071,17.0787,71000.0
2005-02-14 10:35:00,22.01,22.01,21.98,22.0,17400.0,17.0787,17.0787,17.0554,17.071,17400.0
2005-02-14 10:40:00,22.0,22.0,21.95,21.95,22400.0,17.071,17.071,17.0322,17.0322,22400.0
2005-02-14 10:45:00,21.91,21.95,21.91,21.94,41800.0,17.0011,17.0322,17.0011,17.0244,41800.0
2005-02-14 10:50:00,21.94,21.99,21.94,21.97,93400.0,17.0244,17.0632,17.0244,17.0477,93400.0
2005-02-14 10:55:00,21.99,21.99,21.95,21.96,22000.0,17.0632,17.0632,17.0322,17.0399,22000.0
2005-02-14 11:00:00,21.96,21.97,21.93,21.97,24200.0,17.0399,17.0477,17.0166,17.0477,24200.0
2005-02-14 11:05:00,21.98,22.0,21.97,21.99,20200.0,17.0554,17.071,17.0477,17.0632,20200.0
2005-02-14 11:10:00,21.99,21.99,21.98,21.99,12000.0,17.0632,17.0632,17.0554,17.0632,12000.0
2005-02-14 11:15:00,21.99,22.0,21.98,21.99,9600.0,17.0632,17.071,17.0554,17.0632,9600.0
2005-02-14 11:20:00,21.99,21.99,21.93,21.98,22000.0,17.0632,17.0632,17.0166,17.0554,22000.0
2005-02-14 11:25:00,22.0,22.0,21.99,21.99,75400.0,17.071,17.071,17.0632,17.0632,75400.0
2005-02-14 11:30:00,21.99,21.99,21.97,21.97,19200.0,17.0632,17.0632,17.0477,17.0477,19200.0
2005-02-14 11:35:00,21.97,21.97,21.97,21.97,6000.0,17.0477,17.0477,17.0477,17.0477,6000.0
2005-02-14 11:40:00,21.97,21.98,21.96,21.97,16600.0,17.0477,17.0554,17.0399,17.0477,16600.0
2005-02-14 11:45:00,21.97,21.97,21.92,21.92,84400.0,17.0477,17.0477,17.0089,17.0089,84400.0
2005-02-14 11:50:00,21.92,21.93,21.88,21.88,64000.0,17.0089,17.0166,16.9778,16.9778,64000.0
2005-02-14 11:55:00,21.89,21.9,21.86,21.89,75800.0,16.9856,16.9934,16.9623,16.9856,75800.0
2005-02-14 12:00:00,21.88,21.89,21.83,21.88,58800.0,16.9778,16.9856,16.939,16.9778,58800.0
2005-02-14 12:05:00,21.88,21.92,21.85,21.92,17600.0,16.9778,17.0089,16.9546,17.0089,17600.0
2005-02-14 12:10:00,21.91,21.96,21.91,21.95,29200.0,17.0011,17.0399,17.0011,17.0322,29200.0
2005-02-14 12:15:00,21.95,21.97,21.95,21.97,23000.0,17.0322,17.0477,17.0322,17.0477,23000.0
2005-02-14 12:20:00,21.97,21.97,21.96,21.96,3400.0,17.0477,17.0477,17.0399,17.0399,3400.0
2005-02-14 12:25:00,21.97,22.0,21.96,22.0,11800.0,17.0477,17.071,17.0399,17.071,11800.0
2005-02-14 12:30:00,22.0,22.05,22.0,22.05,16000.0,17.071,17.1098,17.071,17.1098,16000.0
2005-02-14 12:35:00,22.05,22.05,22.0,22.0,21800.0,17.1098,17.1098,17.071,17.071,21800.0
2005-02-14 12:40:00,22.0,22.02,21.99,21.99,9000.0,17.071,17.0865,17.0632,17.0632,9000.0
2005-02-14 12:45:00,21.99,22.0,21.99,21.99,13600.0,17.0632,17.071,17.0632,17.0632,13600.0
2005-02-14 12:50:00,22.0,22.0,21.97,22.0,14200.0,17.071,17.071,17.0477,17.071,14200.0
2005-02-14 12:55:00,21.99,22.0,21.99,21.99,8400.0,17.0632,17.071,17.0632,17.0632,8400.0
2005-02-14 13:00:00,22.0,22.0,22.0,22.0,10200.0,17.071,17.071,17.071,17.071,10200.0
2005-02-14 13:05:00,22.0,22.01,21.99,21.99,23400.0,17.071,17.0787,17.0632,17.0632,23400.0
2005-02-14 13:10:00,21.99,21.99,21.98,21.98,11200.0,17.0632,17.0632,17.0554,17.0554,11200.0
2005-02-14 13:15:00,21.98,22.0,21.98,22.0,13400.0,17.0554,17.071,17.0554,17.071,13400.0
2005-02-14 13:20:00,22.0,22.0,22.0,22.0,15000.0,17.071,17.071,17.071,17.071,15000.0
2005-02-14 13:25:00,22.0,22.0,21.99,21.99,14000.0,17.071,17.071,17.0632,17.0632,14000.0
2005-02-14 13:30:00,21.99,22.0,21.99,22.0,10000.0,17.0632,17.071,17.0632,17.071,10000.0
2005-02-14 13:35:00,22.0,22.0,21.98,22.0,21600.0,17.071,17.071,17.0554,17.071,21600.0
2005-02-14 13:40:00,22.0,22.0,21.96,21.96,24200.0,17.071,17.071,17.0399,17.0399,24200.0
2005-02-14 13:45:00,21.97,21.98,21.96,21.98,31800.0,17.0477,17.0554,17.0399,17.0554,31800.0
2005-02-14 13:50:00,21.98,21.98,21.97,21.97,24000.0,17.0554,17.0554,17.0477,17.0477,24000.0
2005-02-14 13:55:00,21.98,21.99,21.97,21.99,58400.0,17.0554,17.0632,17.0477,17.0632,58400.0
2005-02-14 14:00:00,21.99,21.99,21.97,21.97,11000.0,17.0632,17.0632,17.0477,17.0477,11000.0
2005-02-14 14:05:00,21.97,21.99,21.97,21.99,16800.0,17.0477,17.0632,17.0477,17.0632,16800.0
2005-02-14 14:10:00,21.99,21.99,21.97,21.97,12200.0,17.0632,17.0632,17.0477,17.0477,12200.0
2005-02-14 14:15:00,21.97,21.97,21.97,21.97,15800.0,17.0477,17.0477,17.0477,17.0477,15800.0
2005-02-14 14:20:00,21.97,21.99,21.97,21.99,55800.0,17.0477,17.0632,17.0477,17.0632,55800.0
2005-02-14 14:25:00,21.99,22.01,21.98,22.01,22800.0,17.0632,17.0787,17.0554,17.0787,22800.0
2005-02-14 14:30:00,22.02,22.02,21.99,21.99,25000.0,17.0865,17.0865,17.0632,17.0632,25000.0
2005-02-14 14:35:00,22.0,22.0,21.99,22.0,36200.0,17.071,17.071,17.0632,17.071,36200.0
2005-02-14 14:40:00,22.0,22.0,21.98,22.0,17200.0,17.071,17.071,17.0554,17.071,17200.0
2005-02-14 14:45:00,22.0,22.0,22.0,22.0,23600.0,17.071,17.071,17.071,17.071,23600.0
2005-02-14 14:50:00,22.0,22.0,22.0,22.0,15200.0,17.071,17.071,17.071,17.071,15200.0
2005-02-14 14:55:00,22.0,22.01,22.0,22.0,44800.0,17.071,17.0787,17.071,17.071,44800.0
2005-02-14 15:00:00,22.0,22.0,21.98,21.99,19000.0,17.071,17.071,17.0554,17.0632,19000.0
2005-02-14 15:05:00,21.99,22.0,21.98,22.0,54200.0,17.0632,17.071,17.0554,17.071,54200.0
2005-02-14 15:10:00,22.0,22.01,22.0,22.0,36600.0,17.071,17.0787,17.071,17.071,36600.0
2005-02-14 15:15:00,22.0,22.02,22.0,22.01,34600.0,17.071,17.0865,17.071,17.0787,34600.0
2005-02-14 15:20:00,22.02,22.02,22.0,22.01,48800.0,17.0865,17.0865,17.071,17.0787,48800.0
2005-02-14 15:25:00,22.01,22.01,21.98,22.0,52600.0,17.0787,17.0787,17.0554,17.071,52600.0
2005-02-14 15:30:00,22.0,22.0,21.98,21.99,44200.0,17.071,17.071,17.0554,17.0632,44200.0
2005-02-14 15:35:00,21.98,22.0,21.98,21.98,65200.0,17.0554,17.071,17.0554,17.0554,65200.0
2005-02-14 15:40:00,21.98,21.99,21.98,21.98,42400.0,17.0554,17.0632,17.0554,17.0554,42400.0
2005-02-14 15:45:00,21.99,21.99,21.95,21.96,83600.0,17.0632,17.0632,17.0322,17.0399,83600.0
2005-02-14 15:50:00,21.96,21.96,21.95,21.96,70400.0,17.0399,17.0399,17.0322,17.0399,70400.0
2005-02-14 15:55:00,21.97,21.97,21.95,21.97,78000.0,17.0477,17.0477,17.0322,17.0477,78000.0
2005-02-15 09:30:00,22.08,22.08,21.95,22.08,31400.0,17.133,17.133,17.0322,17.133,31400.0
2005-02-15 09:35:00,22.06,22.09,22.0,22.02,26600.0,17.1175,17.1408,17.071,17.0865,26600.0
2005-02-15 09:40:00,22.02,22.03,22.0,22.03,28000.0,17.0865,17.0942,17.071,17.0942,28000.0
2005-02-15 09:45:00,22.03,22.13,22.03,22.12,27400.0,17.0942,17.1718,17.0942,17.1641,27400.0
2005-02-15 09:50:00,22.13,22.13,22.08,22.09,106000.0,17.1718,17.1718,17.133,17.1408,106000.0
2005-02-15 09:55:00,22.09,22.09,22.06,22.09,47400.0,17.1408,17.1408,17.1175,17.1408,47400.0
2005-02-15 10:00:00,22.09,22.09,22.03,22.03,75600.0,17.1408,17.1408,17.0942,17.0942,75600.0
2005-02-15 10:05:00,22.05,22.09,22.04,22.07,54800.0,17.1098,17.1408,17.102,17.1253,54800.0
2005-02-15 10:10:00,22.08,22.1,22.07,22.07,39000.0,17.133,17.1486,17.1253,17.1253,39000.0
2005-02-15 10:15:00,22.07,22.08,22.05,22.06,37000.0,17.1253,17.133,17.1098,17.1175,37000.0
2005-02-15 10:20:00,22.05,22.13,22.05,22.13,74000.0,17.1098,17.1718,17.1098,17.1718,74000.0
2005-02-15 10:25:00,22.14,22.16,22.14,22.16,15200.0,17.1796,17.1951,17.1796,17.1951,15200.0
2005-02-15 10:30:00,22.16,22.18,22.14,22.14,22800.0,17.1951,17.2106,17.1796,17.1796,22800.0
2005-02-15 10:35:00,22.15,22.17,22.15,22.17,9000.0,17.1874,17.2029,17.1874,17.2029,9000.0
2005-02-15 10:40:00,22.17,22.18,22.16,22.17,24600.0,17.2029,17.2106,17.1951,17.2029,24600.0
2005-02-15 10:45:00,22.17,22.18,22.16,22.17,16800.0,17.2029,17.2106,17.1951,17.2029,16800.0
2005-02-15 10:50:00,22.18,22.22,22.18,22.22,51000.0,17.2106,17.2417,17.2106,17.2417,51000.0
2005-02-15 10:55:00,22.21,22.24,22.21,22.24,23400.0,17.2339,17.2572,17.2339,17.2572,23400.0
2005-02-15 11:00:00,22.24,22.29,22.24,22.29,105200.0,17.2572,17.296,17.2572,17.296,105200.0
2005-02-15 11:05:00,22.29,22.32,22.29,22.32,52000.0,17.296,17.3193,17.296,17.3193,52000.0
2005-02-15 11:10:00,22.32,22.32,22.29,22.3,27600.0,17.3193,17.3193,17.296,17.3037,27600.0
2005-02-15 11:15:00,22.3,22.31,22.26,22.31,62800.0,17.3037,17.3115,17.2727,17.3115,62800.0
2005-02-15 11:20:00,22.31,22.38,22.31,22.34,80400.0,17.3115,17.3658,17.3115,17.3348,80400.0
2005-02-15 11:25:00,22.34,22.36,22.33,22.35,13000.0,17.3348,17.3503,17.327,17.3425,13000.0
2005-02-15 11:30:00,22.35,22.37,22.35,22.37,35000.0,17.3425,17.3581,17.3425,17.3581,35000.0
2005-02-15 11:35:00,22.37,22.41,22.37,22.41,47600.0,17.3581,17.3891,17.3581,17.3891,47600.0
2005-02-15 11:40:00,22.42,22.42,22.36,22.36,42000.0,17.3969,17.3969,17.3503,17.3503,42000.0
2005-02-15 11:45:00,22.38,22.4,22.37,22.38,12600.0,17.3658,17.3813,17.3581,17.3658,12600.0
2005-02-15 11:50:00,22.4,22.41,22.39,22.39,16800.0,17.3813,17.3891,17.3736,17.3736,16800.0
2005-02-15 11:55:00,22.39,22.41,22.39,22.41,28200.0,17.3736,17.3891,17.3736,17.3891,28200.0
2005-02-15 12:00:00,22.41,22.43,22.4,22.41,11200.0,17.3891,17.4046,17.3813,17.3891,11200.0
2005-02-15 12:05:00,22.4,22.43,22.4,22.42,7400.0,17.3813,17.4046,17.3813,17.3969,7400.0
2005-02-15 12:10:00,22.42,22.42,22.4,22.4,55800.0,17.3969,17.3969,17.3813,17.3813,55800.0
2005-02-15 12:15:00,22.4,22.41,22.39,22.41,10600.0,17.3813,17.3891,17.3736,17.3891,10600.0
2005-02-15 12:20:00,22.4,22.43,22.4,22.41,34400.0,17.3813,17.4046,17.3813,17.3891,34400.0
2005-02-15 12:25:00,22.41,22.41,22.4,22.4,14200.0,17.3891,17.3891,17.3813,17.3813,14200.0
2005-02-15 12:30:00,22.4,22.4,22.39,22.39,5400.0,17.3813,17.3813,17.3736,17.3736,5400.0
2005-02-15 12:35:00,22.39,22.4,22.38,22.38,9200.0,17.3736,17.3813,17.3658,17.3658,9200.0
2005-02-15 12:40:00,22.38,22.39,22.38,22.38,14000.0,17.3658,17.3736,17.3658,17.3658,14000.0
2005-02-15 12:45:00,22.38,22.39,22.33,22.33,15400.0,17.3658,17.3736,17.327,17.327,15400.0
2005-02-15 12:50:00,22.33,22.36,22.33,22.34,7800.0,17.327,17.3503,17.327,17.3348,7800.0
2005-02-15 12:55:00,22.34,22.35,22.32,22.32,6800.0,17.3348,17.3425,17.3193,17.3193,6800.0
2005-02-15 13:00:00,22.31,22.35,22.31,22.35,5800.0,17.3115,17.3425,17.3115,17.3425,5800.0
2005-02-15 13:05:00,22.35,22.36,22.34,22.36,7400.0,17.3425,17.3503,17.3348,17.3503,7400.0
2005-02-15 13:10:00,22.36,22.37,22.35,22.37,17600.0,17.3503,17.3581,17.3425,17.3581,17600.0
2005-02-15 13:15:00,22.36,22.38,22.36,22.38,9800.0,17.3503,17.3658,17.3503,17.3658,9800.0
2005-02-15 13:20:00,22.38,22.38,22.36,22.36,7400.0,17.3658,17.3658,17.3503,17.3503,7400.0
2005-02-15 13:25:00,22.37,22.37,22.34,22.34,12400.0,17.3581,17.3581,17.3348,17.3348,12400.0
2005-02-15 13:30:00,22.33,22.33,22.31,22.32,17200.0,17.327,17.327,17.3115,17.3193,17200.0
2005-02-15 13:35:00,22.31,22.31,22.27,22.27,32000.0,17.3115,17.3115,17.2805,17.2805,32000.0
2005-02-15 13:40:00,22.27,22.27,22.23,22.24,23200.0,17.2805,17.2805,17.2494,17.2572,23200.0
2005-02-15 13:45:00,22.24,22.25,22.21,22.22,58000.0,17.2572,17.2649,17.2339,17.2417,58000.0
2005-02-15 13:50:00,22.22,22.25,22.22,22.25,12600.0,17.2417,17.2649,17.2417,17.2649,12600.0
2005-02-15 13:55:00,22.24,22.25,22.24,22.25,23600.0,17.2572,17.2649,17.2572,17.2649,23600.0
2005-02-15 14:00:00,22.25,22.25,22.24,22.25,16000.0,17.2649,17.2649,17.2572,17.2649,16000.0
2005-02-15 14:05:00,22.25,22.25,22.22,22.25,38200.0,17.2649,17.2649,17.2417,17.2649,38200.0
2005-02-15 14:10:00,22.24,22.26,22.24,22.26,4200.0,17.2572,17.2727,17.2572,17.2727,4200.0
2005-02-15 14:15:00,22.27,22.27,22.25,22.25,9200.0,17.2805,17.2805,17.2649,17.2649,9200.0
2005-02-15 14:20:00,22.27,22.27,22.25,22.25,14000.0,17.2805,17.2805,17.2649,17.2649,14000.0
2005-02-15 14:25:00,22.25,22.27,22.25,22.27,16000.0,17.2649,17.2805,17.2649,17.2805,16000.0
2005-02-15 14:30:00,22.27,22.28,22.26,22.26,50400.0,17.2805,17.2882,17.2727,17.2727,50400.0
2005-02-15 14:35:00,22.27,22.28,22.26,22.28,29000.0,17.2805,17.2882,17.2727,17.2882,29000.0
2005-02-15 14:40:00,22.28,22.29,22.28,22.28,25800.0,17.2882,17.296,17.2882,17.2882,25800.0
2005-02-15 14:45:00,22.29,22.3,22.27,22.29,53400.0,17.296,17.3037,17.2805,17.296,53400.0
2005-02-15 14:50:00,22.29,22.3,22.29,22.3,28200.0,17.296,17.3037,17.296,17.3037,28200.0
2005-02-15 14:55:00,22.3,22.35,22.3,22.34,20200.0,17.3037,17.3425,17.3037,17.3348,20200.0
2005-02-15 15:00:00,22.35,22.36,22.34,22.35,38400.0,17.3425,17.3503,17.3348,17.3425,38400.0
2005-02-15 15:05:00,22.35,22.36,22.33,22.36,26000.0,17.3425,17.3503,17.327,17.3503,26000.0
2005-02-15 15:10:00,22.36,22.38,22.35,22.37,20400.0,17.3503,17.3658,17.3425,17.3581,20400.0
2005-02-15 15:15:00,22.38,22.39,22.36,22.36,44800.0,17.3658,17.3736,17.3503,17.3503,44800.0
2005-02-15 15:20:00,22.37,22.4,22.37,22.38,65200.0,17.3581,17.3813,17.3581,17.3658,65200.0
2005-02-15 15:25:00,22.38,22.39,22.37,22.38,45600.0,17.3658,17.3736,17.3581,17.3658,45600.0
2005-02-15 15:30:00,22.38,22.4,22.35,22.36,25800.0,17.3658,17.3813,17.3425,17.3503,25800.0
2005-02-15 15:35:00,22.36,22.41,22.36,22.4,68800.0,17.3503,17.3891,17.3503,17.3813,68800.0
2005-02-15 15:40:00,22.41,22.43,22.41,22.41,28800.0,17.3891,17.4046,17.3891,17.3891,28800.0
2005-02-15 15:45:00,22.41,22.42,22.38,22.39,42600.0,17.3891,17.3969,17.3658,17.3736,42600.0
2005-02-15 15:50:00,22.38,22.38,22.36,22.36,41000.0,17.3658,17.3658,17.3503,17.3503,41000.0
2005-02-15 15:55:00,22.36,22.36,22.35,22.36,34800.0,17.3503,17.3503,17.3425,17.3503,34800.0
2005-02-16 09:35:00,22.25,22.28,22.25,22.25,45200.0,17.2649,17.2882,17.2649,17.2649,45200.0
2005-02-16 09:40:00,22.25,22.25,22.0,22.01,30400.0,17.2649,17.2649,17.071,17.0787,30400.0
2005-02-16 09:45:00,22.02,22.09,22.0,22.03,22800.0,17.0865,17.1408,17.071,17.0942,22800.0
2005-02-16 09:50:00,22.03,22.14,22.03,22.14,30800.0,17.0942,17.1796,17.0942,17.1796,30800.0
2005-02-16 09:55:00,22.13,22.18,22.05,22.05,26400.0,17.1718,17.2106,17.1098,17.1098,26400.0
2005-02-16 10:00:00,22.05,22.16,22.05,22.14,21200.0,17.1098,17.1951,17.1098,17.1796,21200.0
2005-02-16 10:05:00,22.14,22.18,22.13,22.18,32800.0,17.1796,17.2106,17.1718,17.2106,32800.0
2005-02-16 10:10:00,22.2,22.22,22.19,22.2,17600.0,17.2262,17.2417,17.2184,17.2262,17600.0
2005-02-16 10:15:00,22.2,22.26,22.2,22.26,31800.0,17.2262,17.2727,17.2262,17.2727,31800.0
2005-02-16 10:20:00,22.25,22.31,22.25,22.31,41600.0,17.2649,17.3115,17.2649,17.3115,41600.0
2005-02-16 10:25:00,22.31,22.32,22.28,22.28,38600.0,17.3115,17.3193,17.2882,17.2882,38600.0
2005-02-16 10:30:00,22.29,22.3,22.23,22.24,51200.0,17.296,17.3037,17.2494,17.2572,51200.0
2005-02-16 10:35:00,22.26,22.28,22.2,22.24,30400.0,17.2727,17.2882,17.2262,17.2572,30400.0
2005-02-16 10:40:00,22.24,22.25,22.18,22.25,10800.0,17.2572,17.2649,17.2106,17.2649,10800.0
2005-02-16 10:45:00,22.25,22.27,22.23,22.27,6600.0,17.2649,17.2805,17.2494,17.2805,6600.0
2005-02-16 10:50:00,22.27,22.3,22.25,22.25,17400.0,17.2805,17.3037,17.2649,17.2649,17400.0
2005-02-16 10:55:00,22.25,22.31,22.25,22.31,19000.0,17.2649,17.3115,17.2649,17.3115,19000.0
2005-02-16 11:00:00,22.3,22.31,22.3,22.3,14600.0,17.3037,17.3115,17.3037,17.3037,14600.0
2005-02-16 11:05:00,22.3,22.3,22.29,22.29,14000.0,17.3037,17.3037,17.296,17.296,14000.0
2005-02-16 11:10:00,22.29,22.32,22.27,22.31,14000.0,17.296,17.3193,17.2805,17.3115,14000.0
2005-02-16 11:15:00,22.31,22.31,22.29,22.29,17200.0,17.3115,17.3115,17.296,17.296,17200.0
2005-02-16 11:20:00,22.29,22.3,22.29,22.29,17200.0,17.296,17.3037,17.296,17.296,17200.0
2005-02-16 11:25:00,22.29,22.29,22.27,22.28,11000.0,17.296,17.296,17.2805,17.2882,11000.0
2005-02-16 11:30:00,22.29,22.32,22.29,22.32,12000.0,17.296,17.3193,17.296,17.3193,12000.0
2005-02-16 11:35:00,22.31,22.34,22.31,22.33,15000.0,17.3115,17.3348,17.3115,17.327,15000.0
2005-02-16 11:40:00,22.34,22.37,22.33,22.36,13400.0,17.3348,17.3581,17.327,17.3503,13400.0
2005-02-16 11:45:00,22.36,22.37,22.31,22.32,9200.0,17.3503,17.3581,17.3115,17.3193,9200.0
2005-02-16 11:50:00,22.32,22.35,22.31,22.34,10600.0,17.3193,17.3425,17.3115,17.3348,10600.0
2005-02-16 11:55:00,22.35,22.37,22.35,22.37,12200.0,17.3425,17.3581,17.3425,17.3581,12200.0
2005-02-16 12:00:00,22.36,22.36,22.35,22.35,11600.0,17.3503,17.3503,17.3425,17.3425,11600.0
2005-02-16 12:05:00,22.35,22.36,22.32,22.34,9000.0,17.3425,17.3503,17.3193,17.3348,9000.0
2005-02-16 12:10:00,22.35,22.35,22.32,22.32,19600.0,17.3425,17.3425,17.3193,17.3193,19600.0
2005-02-16 12:15:00,22.33,22.33,22.32,22.32,18000.0,17.327,17.327,17.3193,17.3193,18000.0
2005-02-16 12:20:00,22.32,22.32,22.31,22.31,9600.0,17.3193,17.3193,17.3115,17.3115,9600.0
2005-02-16 12:25:00,22.31,22.32,22.3,22.31,16800.0,17.3115,17.3193,17.3037,17.3115,16800.0
2005-02-16 12:30:00,22.31,22.31,22.28,22.28,31000.0,17.3115,17.3115,17.2882,17.2882,31000.0
2005-02-16 12:35:00,22.28,22.29,22.25,22.26,11000.0,17.2882,17.296,17.2649,17.2727,11000.0
2005-02-16 12:40:00,22.27,22.29,22.26,22.29,10600.0,17.2805,17.296,17.2727,17.296,10600.0
2005-02-16 12:45:00,22.28,22.28,22.25,22.26,7800.0,17.2882,17.2882,17.2649,17.2727,7800.0
2005-02-16 12:50:00,22.26,22.27,22.23,22.23,22400.0,17.2727,17.2805,17.2494,17.2494,22400.0
2005-02-16 12:55:00,22.23,22.24,22.21,22.21,35400.0,17.2494,17.2572,17.2339,17.2339,35400.0
2005-02-16 13:00:00,22.19,22.2,22.17,22.17,26800.0,17.2184,17.2262,17.2029,17.2029,26800.0
2005-02-16 13:05:00,22.17,22.17,22.14,22.15,61600.0,17.2029,17.2029,17.1796,17.1874,61600.0
2005-02-16 13:10:00,22.15,22.15,22.14,22.15,11600.0,17.1874,17.1874,17.1796,17.1874,11600.0
2005-02-16 13:15:00,22.15,22.16,22.14,22.15,49600.0,17.1874,17.1951,17.1796,17.1874,49600.0
2005-02-16 13:20:00,22.15,22.19,22.14,22.18,13800.0,17.1874,17.2184,17.1796,17.2106,13800.0
2005-02-16 13:25:00,22.2,22.21,22.18,22.21,12400.0,17.2262,17.2339,17.2106,17.2339,12400.0
2005-02-16 13:30:00,22.21,22.21,22.18,22.21,10200.0,17.2339,17.2339,17.2106,17.2339,10200.0
2005-02-16 13:35:00,22.22,22.23,22.22,22.22,14800.0,17.2417,17.2494,17.2417,17.2417,14800.0
2005-02-16 13:40:00,22.22,22.25,22.22,22.25,8000.0,17.2417,17.2649,17.2417,17.2649,8000.0
2005-02-16 13:45:00,22.25,22.25,22.22,22.22,11600.0,17.2649,17.2649,17.2417,17.2417,11600.0
2005-02-16 13:50:00,22.21,22.25,22.21,22.25,8200.0,17.2339,17.2649,17.2339,17.2649,8200.0
2005-02-16 13:55:00,22.25,22.28,22.25,22.28,5400.0,17.2649,17.2882,17.2649,17.2882,5400.0
2005-02-16 14:00:00,22.27,22.28,22.24,22.25,10200.0,17.2805,17.2882,17.2572,17.2649,10200.0
2005-02-16 14:05:00,22.25,22.28,22.25,22.27,8800.0,17.2649,17.2882,17.2649,17.2805,8800.0
2005-02-16 14:10:00,22.28,22.28,22.25,22.27,9400.0,17.2882,17.2882,17.2649,17.2805,9400.0
2005-02-16 14:15:00,22.26,22.29,22.26,22.28,6400.0,17.2727,17.296,17.2727,17.2882,6400.0
2005-02-16 14:20:00,22.27,22.3,22.27,22.3,8000.0,17.2805,17.3037,17.2805,17.3037,8000.0
2005-02-16 14:25:00,22.31,22.34,22.3,22.32,16000.0,17.3115,17.3348,17.3037,17.3193,16000.0
2005-02-16 14:30:00,22.32,22.35,22.32,22.34,17200.0,17.3193,17.3425,17.3193,17.3348,17200.0
2005-02-16 14:35:00,22.34,22.36,22.34,22.35,10800.0,17.3348,17.3503,17.3348,17.3425,10800.0
2005-02-16 14:40:00,22.35,22.36,22.34,22.36,16200.0,17.3425,17.3503,17.3348,17.3503,16200.0
2005-02-16 14:45:00,22.35,22.36,22.34,22.35,14600.0,17.3425,17.3503,17.3348,17.3425,14600.0
2005-02-16 14:50:00,22.35,22.35,22.34,22.35,19800.0,17.3425,17.3425,17.3348,17.3425,19800.0
2005-02-16 14:55:00,22.35,22.35,22.34,22.34,18400.0,17.3425,17.3425,17.3348,17.3348,18400.0
2005-02-16 15:00:00,22.34,22.35,22.33,22.33,44400.0,17.3348,17.3425,17.327,17.327,44400.0
2005-02-16 15:05:00,22.33,22.33,22.32,22.33,35000.0,17.327,17.327,17.3193,17.327,35000.0
2005-02-16 15:10:00,22.34,22.34,22.3,22.3,13600.0,17.3348,17.3348,17.3037,17.3037,13600.0
2005-02-16 15:15:00,22.3,22.3,22.29,22.29,6400.0,17.3037,17.3037,17.296,17.296,6400.0
2005-02-16 15:20:00,22.29,22.31,22.29,22.3,16000.0,17.296,17.3115,17.296,17.3037,16000.0
2005-02-16 15:25:00,22.31,22.31,22.28,22.28,16400.0,17.3115,17.3115,17.2882,17.2882,16400.0
2005-02-16 15:30:00,22.28,22.29,22.27,22.28,9000.0,17.2882,17.296,17.2805,17.2882,9000.0
2005-02-16 15:35:00,22.28,22.3,22.28,22.3,8800.0,17.2882,17.3037,17.2882,17.3037,8800.0
2005-02-16 15:40:00,22.3,22.3,22.28,22.3,11000.0,17.3037,17.3037,17.2882,17.3037,11000.0
2005-02-16 15:45:00,22.29,22.29,22.28,22.29,21400.0,17.296,17.296,17.2882,17.296,21400.0
2005-02-16 15:50:00,22.29,22.29,22.25,22.27,34200.0,17.296,17.296,17.2649,17.2805,34200.0
2005-02-16 15:55:00,22.27,22.27,22.15,22.23,68200.0,17.2805,17.2805,17.1874,17.2494,68200.0
2005-02-17 09:35:00,22.5,22.57,22.5,22.57,54600.0,17.4589,17.5133,17.4589,17.5133,54600.0
2005-02-17 09:40:00,22.55,22.55,22.46,22.49,28400.0,17.4977,17.4977,17.4279,17.4512,28400.0
2005-02-17 09:45:00,22.49,22.5,22.46,22.46,28200.0,17.4512,17.4589,17.4279,17.4279,28200.0
2005-02-17 09:50:00,22.47,22.5,22.47,22.49,42800.0,17.4357,17.4589,17.4357,17.4512,42800.0
2005-02-17 09:55:00,22.49,22.49,22.46,22.48,33000.0,17.4512,17.4512,17.4279,17.4434,33000.0
2005-02-17 10:00:00,22.48,22.49,22.43,22.46,54600.0,17.4434,17.4512,17.4046,17.4279,54600.0
2005-02-17 10:05:00,22.46,22.47,22.45,22.46,14400.0,17.4279,17.4357,17.4201,17.4279,14400.0
2005-02-17 10:10:00,22.45,22.45,22.38,22.4,52600.0,17.4201,17.4201,17.3658,17.3813,52600.0
2005-02-17 10:15:00,22.39,22.41,22.39,22.4,27000.0,17.3736,17.3891,17.3736,17.3813,27000.0
2005-02-17 10:20:00,22.4,22.4,22.32,22.32,24000.0,17.3813,17.3813,17.3193,17.3193,24000.0
2005-02-17 10:25:00,22.31,22.31,22.27,22.3,18600.0,17.3115,17.3115,17.2805,17.3037,18600.0
2005-02-17 10:30:00,22.3,22.32,22.3,22.31,30400.0,17.3037,17.3193,17.3037,17.3115,30400.0
2005-02-17 10:35:00,22.31,22.32,22.31,22.32,34600.0,17.3115,17.3193,17.3115,17.3193,34600.0
2005-02-17 10:40:00,22.34,22.35,22.33,22.33,10000.0,17.3348,17.3425,17.327,17.327,10000.0
2005-02-17 10:45:00,22.33,22.35,22.33,22.34,17000.0,17.327,17.3425,17.327,17.3348,17000.0
2005-02-17 10:50:00,22.34,22.38,22.34,22.38,7000.0,17.3348,17.3658,17.3348,17.3658,7000.0
2005-02-17 10:55:00,22.38,22.4,22.36,22.39,12000.0,17.3658,17.3813,17.3503,17.3736,12000.0
2005-02-17 11:00:00,22.39,22.4,22.38,22.4,30200.0,17.3736,17.3813,17.3658,17.3813,30200.0
2005-02-17 11:05:00,22.4,22.41,22.4,22.41,14200.0,17.3813,17.3891,17.3813,17.3891,14200.0
2005-02-17 11:10:00,22.41,22.45,22.41,22.43,6400.0,17.3891,17.4201,17.3891,17.4046,6400.0
2005-02-17 11:15:00,22.42,22.42,22.4,22.4,25000.0,17.3969,17.3969,17.3813,17.3813,25000.0
2005-02-17 11:20:00,22.4,22.42,22.4,22.42,8200.0,17.3813,17.3969,17.3813,17.3969,8200.0
2005-02-17 11:25:00,22.42,22.42,22.4,22.4,12400.0,17.3969,17.3969,17.3813,17.3813,12400.0
2005-02-17 11:30:00,22.4,22.4,22.39,22.4,21200.0,17.3813,17.3813,17.3736,17.3813,21200.0
2005-02-17 11:35:00,22.4,22.42,22.4,22.42,8400.0,17.3813,17.3969,17.3813,17.3969,8400.0
2005-02-17 11:40:00,22.41,22.42,22.41,22.41,9000.0,17.3891,17.3969,17.3891,17.3891,9000.0
2005-02-17 11:45:00,22.41,22.41,22.4,22.41,11400.0,17.3891,17.3891,17.3813,17.3891,11400.0
2005-02-17 11:50:00,22.41,22.41,22.4,22.41,8400.0,17.3891,17.3891,17.3813,17.3891,8400.0
2005-02-17 11:55:00,22.41,22.41,22.4,22.4,10200.0,17.3891,17.3891,17.3813,17.3813,10200.0
2005-02-17 12:00:00,22.4,22.41,22.4,22.41,17800.0,17.3813,17.3891,17.3813,17.3891,17800.0
2005-02-17 12:05:00,22.41,22.41,22.4,22.4,7400.0,17.3891,17.3891,17.3813,17.3813,7400.0
2005-02-17 12:10:00,22.4,22.41,22.4,22.41,17000.0,17.3813,17.3891,17.3813,17.3891,17000.0
2005-02-17 12:15:00,22.4,22.4,22.36,22.36,73400.0,17.3813,17.3813,17.3503,17.3503,73400.0
2005-02-17 12:20:00,22.38,22.39,22.38,22.39,3200.0,17.3658,17.3736,17.3658,17.3736,3200.0
2005-02-17 12:25:00,22.39,22.39,22.39,22.39,1200.0,17.3736,17.3736,17.3736,17.3736,1200.0
2005-02-17 12:30:00,22.39,22.39,22.38,22.38,13200.0,17.3736,17.3736,17.3658,17.3658,13200.0
2005-02-17 12:35:00,22.38,22.39,22.38,22.39,7000.0,17.3658,17.3736,17.3658,17.3736,7000.0
2005-02-17 12:40:00,22.42,22.42,22.39,22.39,11000.0,17.3969,17.3969,17.3736,17.3736,11000.0
2005-02-17 12:45:00,22.4,22.4,22.39,22.39,32800.0,17.3813,17.3813,17.3736,17.3736,32800.0
2005-02-17 12:50:00,22.39,22.39,22.35,22.35,39000.0,17.3736,17.3736,17.3425,17.3425,39000.0
2005-02-17 12:55:00,22.35,22.4,22.35,22.4,33400.0,17.3425,17.3813,17.3425,17.3813,33400.0
2005-02-17 13:00:00,22.39,22.39,22.38,22.39,1400.0,17.3736,17.3736,17.3658,17.3736,1400.0
2005-02-17 13:05:00,22.38,22.39,22.38,22.38,93600.0,17.3658,17.3736,17.3658,17.3658,93600.0
2005-02-17 13:10:00,22.38,22.38,22.38,22.38,4800.0,17.3658,17.3658,17.3658,17.3658,4800.0
2005-02-17 13:15:00,22.38,22.38,22.38,22.38,21200.0,17.3658,17.3658,17.3658,17.3658,21200.0
2005-02-17 13:20:00,22.38,22.38,22.37,22.37,19000.0,17.3658,17.3658,17.3581,17.3581,19000.0
2005-02-17 13:25:00,22.37,22.38,22.37,22.38,28400.0,17.3581,17.3658,17.3581,17.3658,28400.0
2005-02-17 13:30:00,22.38,22.38,22.37,22.37,87400.0,17.3658,17.3658,17.3581,17.3581,87400.0
2005-02-17 13:35:00,22.37,22.39,22.37,22.39,65000.0,17.3581,17.3736,17.3581,17.3736,65000.0
2005-02-17 13:40:00,22.39,22.39,22.38,22.38,6800.0,17.3736,17.3736,17.3658,17.3658,6800.0
2005-02-17 13:45:00,22.38,22.38,22.38,22.38,6800.0,17.3658,17.3658,17.3658,17.3658,6800.0
2005-02-17 13:50:00,22.38,22.39,22.38,22.39,18600.0,17.3658,17.3736,17.3658,17.3736,18600.0
2005-02-17 13:55:00,22.39,22.39,22.39,22.39,14400.0,17.3736,17.3736,17.3736,17.3736,14400.0
2005-02-17 14:00:00,22.39,22.4,22.39,22.4,32400.0,17.3736,17.3813,17.3736,17.3813,32400.0
2005-02-17 14:05:00,22.4,22.4,22.39,22.4,16600.0,17.3813,17.3813,17.3736,17.3813,16600.0
2005-02-17 14:10:00,22.4,22.4,22.39,22.4,27800.0,17.3813,17.3813,17.3736,17.3813,27800.0
2005-02-17 14:15:00,22.4,22.41,22.39,22.41,14400.0,17.3813,17.3891,17.3736,17.3891,14400.0
2005-02-17 14:20:00,22.41,22.43,22.4,22.41,104800.0,17.3891,17.4046,17.3813,17.3891,104800.0
2005-02-17 14:25:00,22.41,22.41,22.4,22.41,14000.0,17.3891,17.3891,17.3813,17.3891,14000.0
2005-02-17 14:30:00,22.41,22.41,22.4,22.41,9800.0,17.3891,17.3891,17.3813,17.3891,9800.0
2005-02-17 14:35:00,22.41,22.43,22.41,22.41,16000.0,17.3891,17.4046,17.3891,17.3891,16000.0
2005-02-17 14:40:00,22.41,22.42,22.41,22.41,29400.0,17.3891,17.3969,17.3891,17.3891,29400.0
2005-02-17 14:45:00,22.41,22.41,22.38,22.38,43000.0,17.3891,17.3891,17.3658,17.3658,43000.0
2005-02-17 14:50:00,22.36,22.39,22.36,22.39,18400.0,17.3503,17.3736,17.3503,17.3736,18400.0
2005-02-17 14:55:00,22.38,22.39,22.38,22.38,18000.0,17.3658,17.3736,17.3658,17.3658,18000.0
2005-02-17 15:00:00,22.38,22.38,22.35,22.36,23400.0,17.3658,17.3658,17.3425,17.3503,23400.0
2005-02-17 15:05:00,22.36,22.39,22.36,22.36,7600.0,17.3503,17.3736,17.3503,17.3503,7600.0
2005-02-17 15:10:00,22.36,22.36,22.36,22.36,13800.0,17.3503,17.3503,17.3503,17.3503,13800.0
2005-02-17 15:15:00,22.36,22.36,22.33,22.34,22400.0,17.3503,17.3503,17.327,17.3348,22400.0
2005-02-17 15:20:00,22.34,22.34,22.3,22.32,52000.0,17.3348,17.3348,17.3037,17.3193,52000.0
2005-02-17 15:25:00,22.32,22.33,22.31,22.31,17800.0,17.3193,17.327,17.3115,17.3115,17800.0
2005-02-17 15:30:00,22.31,22.31,22.3,22.3,27000.0,17.3115,17.3115,17.3037,17.3037,27000.0
2005-02-17 15:35:00,22.3,22.33,22.3,22.33,26600.0,17.3037,17.327,17.3037,17.327,26600.0
2005-02-17 15:40:00,22.32,22.34,22.32,22.34,16000.0,17.3193,17.3348,17.3193,17.3348,16000.0
2005-02-17 15:45:00,22.33,22.35,22.31,22.31,29000.0,17.327,17.3425,17.3115,17.3115,29000.0
2005-02-17 15:50:00,22.32,22.33,22.32,22.32,25800.0,17.3193,17.327,17.3193,17.3193,25800.0
2005-02-17 15:55:00,22.33,22.35,22.32,22.34,64600.0,17.327,17.3425,17.3193,17.3348,64600.0
2005-02-18 09:35:00,22.3,22.37,22.3,22.35,34600.0,17.3037,17.3581,17.3037,17.3425,34600.0
2005-02-18 09:40:00,22.34,22.38,22.33,22.36,11000.0,17.3348,17.3658,17.327,17.3503,11000.0
2005-02-18 09:45:00,22.36,22.41,22.36,22.36,26800.0,17.3503,17.3891,17.3503,17.3503,26800.0
2005-02-18 09:50:00,22.36,22.41,22.34,22.41,26800.0,17.3503,17.3891,17.3348,17.3891,26800.0
2005-02-18 09:55:00,22.41,22.43,22.41,22.41,5800.0,17.3891,17.4046,17.3891,17.3891,5800.0
2005-02-18 10:00:00,22.4,22.43,22.4,22.43,10400.0,17.3813,17.4046,17.3813,17.4046,10400.0
2005-02-18 10:05:00,22.42,22.42,22.39,22.39,15000.0,17.3969,17.3969,17.3736,17.3736,15000.0
2005-02-18 10:10:00,22.4,22.4,22.39,22.39,7600.0,17.3813,17.3813,17.3736,17.3736,7600.0
2005-02-18 10:15:00,22.39,22.39,22.3,22.3,24800.0,17.3736,17.3736,17.3037,17.3037,24800.0
2005-02-18 10:20:00,22.3,22.32,22.3,22.32,17200.0,17.3037,17.3193,17.3037,17.3193,17200.0
2005-02-18 10:25:00,22.32,22.39,22.32,22.39,21800.0,17.3193,17.3736,17.3193,17.3736,21800.0
2005-02-18 10:30:00,22.38,22.38,22.35,22.36,8000.0,17.3658,17.3658,17.3425,17.3503,8000.0
2005-02-18 10:35:00,22.35,22.35,22.3,22.31,31200.0,17.3425,17.3425,17.3037,17.3115,31200.0
2005-02-18 10:40:00,22.31,22.33,22.31,22.32,16200.0,17.3115,17.327,17.3115,17.3193,16200.0
2005-02-18 10:45:00,22.32,22.32,22.3,22.31,8800.0,17.3193,17.3193,17.3037,17.3115,8800.0
2005-02-18 10:50:00,22.31,22.32,22.31,22.32,7600.0,17.3115,17.3193,17.3115,17.3193,7600.0
2005-02-18 10:55:00,22.32,22.35,22.31,22.35,10600.0,17.3193,17.3425,17.3115,17.3425,10600.0
2005-02-18 11:00:00,22.36,22.36,22.33,22.33,4200.0,17.3503,17.3503,17.327,17.327,4200.0
2005-02-18 11:05:00,22.33,22.33,22.31,22.31,13800.0,17.327,17.327,17.3115,17.3115,13800.0
2005-02-18 11:10:00,22.32,22.34,22.31,22.34,12800.0,17.3193,17.3348,17.3115,17.3348,12800.0
2005-02-18 11:15:00,22.33,22.34,22.33,22.34,5000.0,17.327,17.3348,17.327,17.3348,5000.0
2005-02-18 11:20:00,22.34,22.34,22.33,22.33,11000.0,17.3348,17.3348,17.327,17.327,11000.0
2005-02-18 11:25:00,22.33,22.36,22.33,22.35,13200.0,17.327,17.3503,17.327,17.3425,13200.0
2005-02-18 11:30:00,22.35,22.35,22.33,22.33,9800.0,17.3425,17.3425,17.327,17.327,9800.0
2005-02-18 11:35:00,22.33,22.33,22.29,22.29,20400.0,17.327,17.327,17.296,17.296,20400.0
2005-02-18 11:40:00,22.28,22.28,22.25,22.25,17000.0,17.2882,17.2882,17.2649,17.2649,17000.0
2005-02-18 11:45:00,22.25,22.29,22.24,22.28,23800.0,17.2649,17.296,17.2572,17.2882,23800.0
2005-02-18 11:50:00,22.27,22.28,22.25,22.25,16200.0,17.2805,17.2882,17.2649,17.2649,16200.0
2005-02-18 11:55:00,22.25,22.28,22.25,22.28,8000.0,17.2649,17.2882,17.2649,17.2882,8000.0
2005-02-18 12:00:00,22.27,22.27,22.21,22.22,13400.0,17.2805,17.2805,17.2339,17.2417,13400.0
2005-02-18 12:05:00,22.22,22.27,22.21,22.27,26600.0,17.2417,17.2805,17.2339,17.2805,26600.0
2005-02-18 12:10:00,22.27,22.27,22.24,22.24,6000.0,17.2805,17.2805,17.2572,17.2572,6000.0
2005-02-18 12:15:00,22.24,22.24,22.22,22.23,11000.0,17.2572,17.2572,17.2417,17.2494,11000.0
2005-02-18 12:20:00,22.23,22.23,22.21,22.21,10400.0,17.2494,17.2494,17.2339,17.2339,10400.0
2005-02-18 12:25:00,22.2,22.2,22.17,22.17,5600.0,17.2262,17.2262,17.2029,17.2029,5600.0
2005-02-18 12:30:00,22.17,22.18,22.16,22.18,13000.0,17.2029,17.2106,17.1951,17.2106,13000.0
2005-02-18 12:35:00,22.18,22.21,22.18,22.2,6400.0,17.2106,17.2339,17.2106,17.2262,6400.0
2005-02-18 12:40:00,22.21,22.22,22.21,22.22,4600.0,17.2339,17.2417,17.2339,17.2417,4600.0
2005-02-18 12:45:00,22.22,22.23,22.19,22.22,12800.0,17.2417,17.2494,17.2184,17.2417,12800.0
2005-02-18 12:50:00,22.2,22.23,22.19,22.2,25000.0,17.2262,17.2494,17.2184,17.2262,25000.0
2005-02-18 12:55:00,22.21,22.22,22.19,22.22,9200.0,17.2339,17.2417,17.2184,17.2417,9200.0
2005-02-18 13:00:00,22.21,22.25,22.2,22.23,13600.0,17.2339,17.2649,17.2262,17.2494,13600.0
2005-02-18 13:05:00,22.21,22.21,22.2,22.2,5400.0,17.2339,17.2339,17.2262,17.2262,5400.0
2005-02-18 13:10:00,22.2,22.2,22.19,22.2,11800.0,17.2262,17.2262,17.2184,17.2262,11800.0
2005-02-18 13:15:00,22.2,22.21,22.2,22.2,4200.0,17.2262,17.2339,17.2262,17.2262,4200.0
2005-02-18 13:20:00,22.2,22.2,22.19,22.2,1800.0,17.2262,17.2262,17.2184,17.2262,1800.0
2005-02-18 13:25:00,22.19,22.2,22.18,22.2,9800.0,17.2184,17.2262,17.2106,17.2262,9800.0
2005-02-18 13:30:00,22.2,22.2,22.18,22.18,4200.0,17.2262,17.2262,17.2106,17.2106,4200.0
2005-02-18 13:35:00,22.18,22.18,22.18,22.18,8200.0,17.2106,17.2106,17.2106,17.2106,8200.0
2005-02-18 13:40:00,22.18,22.18,22.18,22.18,1000.0,17.2106,17.2106,17.2106,17.2106,1000.0
2005-02-18 13:45:00,22.18,22.18,22.18,22.18,8000.0,17.2106,17.2106,17.2106,17.2106,8000.0
2005-02-18 13:50:00,22.18,22.2,22.18,22.19,7800.0,17.2106,17.2262,17.2106,17.2184,7800.0
2005-02-18 13:55:00,22.19,22.19,22.17,22.18,5000.0,17.2184,17.2184,17.2029,17.2106,5000.0
2005-02-18 14:00:00,22.18,22.18,22.15,22.15,14600.0,17.2106,17.2106,17.1874,17.1874,14600.0
2005-02-18 14:05:00,22.15,22.15,22.11,22.11,11400.0,17.1874,17.1874,17.1563,17.1563,11400.0
2005-02-18 14:10:00,22.12,22.12,22.11,22.11,8200.0,17.1641,17.1641,17.1563,17.1563,8200.0
2005-02-18 14:15:00,22.11,22.11,22.09,22.11,14000.0,17.1563,17.1563,17.1408,17.1563,14000.0
2005-02-18 14:20:00,22.11,22.11,22.1,22.11,13000.0,17.1563,17.1563,17.1486,17.1563,13000.0
2005-02-18 14:25:00,22.11,22.12,22.1,22.12,14200.0,17.1563,17.1641,17.1486,17.1641,14200.0
2005-02-18 14:30:00,22.14,22.14,22.12,22.13,15600.0,17.1796,17.1796,17.1641,17.1718,15600.0
2005-02-18 14:35:00,22.14,22.15,22.13,22.15,15600.0,17.1796,17.1874,17.1718,17.1874,15600.0
2005-02-18 14:40:00,22.14,22.15,22.14,22.15,11600.0,17.1796,17.1874,17.1796,17.1874,11600.0
2005-02-18 14:45:00,22.15,22.2,22.15,22.2,18200.0,17.1874,17.2262,17.1874,17.2262,18200.0
2005-02-18 14:50:00,22.2,22.22,22.19,22.22,15800.0,17.2262,17.2417,17.2184,17.2417,15800.0
2005-02-18 14:55:00,22.22,22.28,22.22,22.24,22600.0,17.2417,17.2882,17.2417,17.2572,22600.0
2005-02-18 15:00:00,22.24,22.27,22.22,22.23,14200.0,17.2572,17.2805,17.2417,17.2494,14200.0
2005-02-18 15:05:00,22.22,22.23,22.2,22.21,23600.0,17.2417,17.2494,17.2262,17.2339,23600.0
2005-02-18 15:10:00,22.21,22.23,22.21,22.23,24600.0,17.2339,17.2494,17.2339,17.2494,24600.0
2005-02-18 15:15:00,22.23,22.23,22.22,22.23,11400.0,17.2494,17.2494,17.2417,17.2494,11400.0
2005-02-18 15:20:00,22.22,22.27,22.22,22.25,38000.0,17.2417,17.2805,17.2417,17.2649,38000.0
2005-02-18 15:25:00,22.25,22.25,22.23,22.25,14400.0,17.2649,17.2649,17.2494,17.2649,14400.0
2005-02-18 15:30:00,22.25,22.25,22.24,22.24,17800.0,17.2649,17.2649,17.2572,17.2572,17800.0
2005-02-18 15:35:00,22.24,22.25,22.22,22.23,7800.0,17.2572,17.2649,17.2417,17.2494,7800.0
2005-02-18 15:40:00,22.23,22.23,22.2,22.2,24800.0,17.2494,17.2494,17.2262,17.2262,24800.0
2005-02-18 15:45:00,22.21,22.23,22.2,22.23,17200.0,17.2339,17.2494,17.2262,17.2494,17200.0
2005-02-18 15:50:00,22.22,22.22,22.2,22.22,33200.0,17.2417,17.2417,17.2262,17.2417,33200.0
2005-02-18 15:55:00,22.23,22.23,22.18,22.19,50200.0,17.2494,17.2494,17.2106,17.2184,50200.0
2005-02-22 09:35:00,22.2,22.22,22.19,22.19,23800.0,17.2262,17.2417,17.2184,17.2184,23800.0
2005-02-22 09:40:00,22.21,22.21,22.17,22.17,19000.0,17.2339,17.2339,17.2029,17.2029,19000.0
2005-02-22 09:45:00,22.18,22.18,22.15,22.17,22600.0,17.2106,17.2106,17.1874,17.2029,22600.0
2005-02-22 09:50:00,22.18,22.18,22.14,22.15,18400.0,17.2106,17.2106,17.1796,17.1874,18400.0
2005-02-22 09:55:00,22.14,22.14,22.11,22.14,17400.0,17.1796,17.1796,17.1563,17.1796,17400.0
2005-02-22 10:00:00,22.13,22.16,22.13,22.14,23800.0,17.1718,17.1951,17.1718,17.1796,23800.0
2005-02-22 10:05:00,22.14,22.15,22.11,22.11,15600.0,17.1796,17.1874,17.1563,17.1563,15600.0
2005-02-22 10:10:00,22.11,22.15,22.08,22.14,25800.0,17.1563,17.1874,17.133,17.1796,25800.0
2005-02-22 10:15:00,22.14,22.14,22.1,22.14,15800.0,17.1796,17.1796,17.1486,17.1796,15800.0
2005-02-22 10:20:00,22.13,22.15,22.13,22.15,10400.0,17.1718,17.1874,17.1718,17.1874,10400.0
2005-02-22 10:25:00,22.15,22.16,22.13,22.14,14200.0,17.1874,17.1951,17.1718,17.1796,14200.0
2005-02-22 10:30:00,22.14,22.14,22.13,22.14,5800.0,17.1796,17.1796,17.1718,17.1796,5800.0
2005-02-22 10:35:00,22.14,22.18,22.14,22.18,13800.0,17.1796,17.2106,17.1796,17.2106,13800.0
2005-02-22 10:40:00,22.18,22.2,22.17,22.18,16600.0,17.2106,17.2262,17.2029,17.2106,16600.0
2005-02-22 10:45:00,22.18,22.18,22.17,22.17,5600.0,17.2106,17.2106,17.2029,17.2029,5600.0
2005-02-22 10:50:00,22.17,22.18,22.17,22.17,12600.0,17.2029,17.2106,17.2029,17.2029,12600.0
2005-02-22 10:55:00,22.17,22.17,22.16,22.16,13200.0,17.2029,17.2029,17.1951,17.1951,13200.0
2005-02-22 11:00:00,22.16,22.17,22.16,22.16,19200.0,17.1951,17.2029,17.1951,17.1951,19200.0
2005-02-22 11:05:00,22.17,22.23,22.16,22.21,24200.0,17.2029,17.2494,17.1951,17.2339,24200.0
2005-02-22 11:10:00,22.21,22.21,22.16,22.17,13600.0,17.2339,17.2339,17.1951,17.2029,13600.0
2005-02-22 11:15:00,22.16,22.17,22.16,22.17,25600.0,17.1951,17.2029,17.1951,17.2029,25600.0
2005-02-22 11:20:00,22.17,22.18,22.17,22.18,29200.0,17.2029,17.2106,17.2029,17.2106,29200.0
2005-02-22 11:25:00,22.17,22.17,22.15,22.15,23000.0,17.2029,17.2029,17.1874,17.1874,23000.0
2005-02-22 11:30:00,22.15,22.16,22.15,22.15,34800.0,17.1874,17.1951,17.1874,17.1874,34800.0
2005-02-22 11:35:00,22.15,22.15,22.11,22.11,25400.0,17.1874,17.1874,17.1563,17.1563,25400.0
2005-02-22 11:40:00,22.11,22.13,22.1,22.1,22200.0,17.1563,17.1718,17.1486,17.1486,22200.0
2005-02-22 11:45:00,22.11,22.11,22.09,22.1,35600.0,17.1563,17.1563,17.1408,17.1486,35600.0
2005-02-22 11:50:00,22.1,22.1,22.1,22.1,15600.0,17.1486,17.1486,17.1486,17.1486,15600.0
2005-02-22 11:55:00,22.1,22.11,22.06,22.06,44600.0,17.1486,17.1563,17.1175,17.1175,44600.0
2005-02-22 12:00:00,22.07,22.07,22.05,22.05,18400.0,17.1253,17.1253,17.1098,17.1098,18400.0
2005-02-22 12:05:00,22.05,22.06,22.03,22.03,13000.0,17.1098,17.1175,17.0942,17.0942,13000.0
2005-02-22 12:10:00,22.04,22.05,22.03,22.03,23000.0,17.102,17.1098,17.0942,17.0942,23000.0
2005-02-22 12:15:00,22.04,22.04,22.03,22.04,11600.0,17.102,17.102,17.0942,17.102,11600.0
2005-02-22 12:20:00,22.03,22.03,21.99,22.0,41400.0,17.0942,17.0942,17.0632,17.071,41400.0
2005-02-22 12:25:00,22.0,22.0,21.99,22.0,8200.0,17.071,17.071,17.0632,17.071,8200.0
2005-02-22 12:30:00,22.0,22.0,22.0,22.0,6400.0,17.071,17.071,17.071,17.071,6400.0
2005-02-22 12:35:00,22.0,22.0,21.99,21.99,15600.0,17.071,17.071,17.0632,17.0632,15600.0
2005-02-22 12:40:00,22.0,22.0,21.98,21.99,6400.0,17.071,17.071,17.0554,17.0632,6400.0
2005-02-22 12:45:00,21.99,22.0,21.99,22.0,18800.0,17.0632,17.071,17.0632,17.071,18800.0
2005-02-22 12:50:00,22.01,22.02,22.0,22.02,6200.0,17.0787,17.0865,17.071,17.0865,6200.0
2005-02-22 12:55:00,22.02,22.02,22.01,22.02,5000.0,17.0865,17.0865,17.0787,17.0865,5000.0
2005-02-22 13:00:00,22.02,22.02,22.01,22.02,12600.0,17.0865,17.0865,17.0787,17.0865,12600.0
2005-02-22 13:05:00,22.03,22.06,22.02,22.04,14800.0,17.0942,17.1175,17.0865,17.102,14800.0
2005-02-22 13:10:00,22.05,22.06,22.04,22.05,15600.0,17.1098,17.1175,17.102,17.1098,15600.0
2005-02-22 13:15:00,22.05,22.06,22.02,22.02,19800.0,17.1098,17.1175,17.0865,17.0865,19800.0
2005-02-22 13:20:00,22.01,22.02,22.0,22.01,9400.0,17.0787,17.0865,17.071,17.0787,9400.0
2005-02-22 13:25:00,22.01,22.02,22.0,22.0,7000.0,17.0787,17.0865,17.071,17.071,7000.0
2005-02-22 13:30:00,22.0,22.02,22.0,22.0,21000.0,17.071,17.0865,17.071,17.071,21000.0
2005-02-22 13:35:00,22.0,22.0,22.0,22.0,15600.0,17.071,17.071,17.071,17.071,15600.0
2005-02-22 13:40:00,22.0,22.0,21.99,21.99,31400.0,17.071,17.071,17.0632,17.0632,31400.0
2005-02-22 13:45:00,21.99,22.0,21.99,22.0,14400.0,17.0632,17.071,17.0632,17.071,14400.0
2005-02-22 13:50:00,22.0,22.01,22.0,22.0,18200.0,17.071,17.0787,17.071,17.071,18200.0
2005-02-22 13:55:00,22.0,22.0,21.98,21.99,13000.0,17.071,17.071,17.0554,17.0632,13000.0
2005-02-22 14:00:00,21.99,21.99,21.96,21.97,13400.0,17.0632,17.0632,17.0399,17.0477,13400.0
2005-02-22 14:05:00,21.97,21.97,21.93,21.94,20200.0,17.0477,17.0477,17.0166,17.0244,20200.0
2005-02-22 14:10:00,21.94,21.98,21.94,21.97,23400.0,17.0244,17.0554,17.0244,17.0477,23400.0
2005-02-22 14:15:00,21.97,21.97,21.94,21.94,4000.0,17.0477,17.0477,17.0244,17.0244,4000.0
2005-02-22 14:20:00,21.95,21.95,21.92,21.92,7400.0,17.0322,17.0322,17.0089,17.0089,7400.0
2005-02-22 14:25:00,21.91,21.93,21.91,21.92,12600.0,17.0011,17.0166,17.0011,17.0089,12600.0
2005-02-22 14:30:00,21.92,21.93,21.92,21.92,15200.0,17.0089,17.0166,17.0089,17.0089,15200.0
2005-02-22 14:35:00,21.92,21.93,21.91,21.92,13800.0,17.0089,17.0166,17.0011,17.0089,13800.0
2005-02-22 14:40:00,21.92,21.96,21.91,21.91,33800.0,17.0089,17.0399,17.0011,17.0011,33800.0
2005-02-22 14:45:00,21.92,21.93,21.92,21.93,8400.0,17.0089,17.0166,17.0089,17.0166,8400.0
2005-02-22 14:50:00,21.93,21.95,21.92,21.95,19800.0,17.0166,17.0322,17.0089,17.0322,19800.0
2005-02-22 14:55:00,21.96,22.0,21.9,21.94,29400.0,17.0399,17.071,16.9934,17.0244,29400.0
2005-02-22 15:00:00,21.93,21.94,21.92,21.93,13200.0,17.0166,17.0244,17.0089,17.0166,13200.0
2005-02-22 15:05:00,21.93,21.94,21.92,21.92,26600.0,17.0166,17.0244,17.0089,17.0089,26600.0
2005-02-22 15:10:00,21.91,21.91,21.86,21.86,26400.0,17.0011,17.0011,16.9623,16.9623,26400.0
2005-02-22 15:15:00,21.86,21.87,21.81,21.81,25000.0,16.9623,16.9701,16.9235,16.9235,25000.0
2005-02-22 15:20:00,21.81,21.83,21.79,21.82,35400.0,16.9235,16.939,16.908,16.9313,35400.0
2005-02-22 15:25:00,21.82,21.84,21.81,21.81,30600.0,16.9313,16.9468,16.9235,16.9235,30600.0
2005-02-22 15:30:00,21.81,21.87,21.81,21.85,39200.0,16.9235,16.9701,16.9235,16.9546,39200.0
2005-02-22 15:35:00,21.85,21.86,21.84,21.84,38200.0,16.9546,16.9623,16.9468,16.9468,38200.0
2005-02-22 15:40:00,21.84,21.86,21.82,21.82,39400.0,16.9468,16.9623,16.9313,16.9313,39400.0
2005-02-22 15:45:00,21.82,21.82,21.81,21.81,21000.0,16.9313,16.9313,16.9235,16.9235,21000.0
2005-02-22 15:50:00,21.82,21.82,21.8,21.81,29000.0,16.9313,16.9313,16.9158,16.9235,29000.0
2005-02-22 15:55:00,21.81,21.84,21.8,21.81,33600.0,16.9235,16.9468,16.9158,16.9235,33600.0
2005-02-23 09:35:00,22.18,22.18,22.1,22.11,103200.0,17.2106,17.2106,17.1486,17.1563,103200.0
2005-02-23 09:40:00,22.1,22.18,22.1,22.14,23000.0,17.1486,17.2106,17.1486,17.1796,23000.0
2005-02-23 09:45:00,22.14,22.14,22.07,22.08,20000.0,17.1796,17.1796,17.1253,17.133,20000.0
2005-02-23 09:50:00,22.08,22.08,22.07,22.08,28600.0,17.133,17.133,17.1253,17.133,28600.0
2005-02-23 09:55:00,22.07,22.1,22.03,22.03,30800.0,17.1253,17.1486,17.0942,17.0942,30800.0
2005-02-23 10:00:00,22.02,22.02,22.0,22.0,27600.0,17.0865,17.0865,17.071,17.071,27600.0
2005-02-23 10:05:00,22.0,22.05,22.0,22.04,76800.0,17.071,17.1098,17.071,17.102,76800.0
2005-02-23 10:10:00,22.04,22.06,22.01,22.06,62200.0,17.102,17.1175,17.0787,17.1175,62200.0
2005-02-23 10:15:00,22.06,22.08,22.0,22.0,63000.0,17.1175,17.133,17.071,17.071,63000.0
2005-02-23 10:20:00,22.02,22.04,22.0,22.03,23400.0,17.0865,17.102,17.071,17.0942,23400.0
2005-02-23 10:25:00,22.02,22.02,21.98,21.98,12200.0,17.0865,17.0865,17.0554,17.0554,12200.0
2005-02-23 10:30:00,21.98,22.01,21.98,22.01,43200.0,17.0554,17.0787,17.0554,17.0787,43200.0
2005-02-23 10:35:00,22.01,22.01,21.96,21.99,23400.0,17.0787,17.0787,17.0399,17.0632,23400.0
2005-02-23 10:40:00,22.0,22.02,21.97,21.99,17200.0,17.071,17.0865,17.0477,17.0632,17200.0
2005-02-23 10:45:00,21.97,21.97,21.95,21.96,24800.0,17.0477,17.0477,17.0322,17.0399,24800.0
2005-02-23 10:50:00,21.95,21.98,21.95,21.97,13000.0,17.0322,17.0554,17.0322,17.0477,13000.0
2005-02-23 10:55:00,21.96,21.97,21.93,21.93,13800.0,17.0399,17.0477,17.0166,17.0166,13800.0
2005-02-23 11:00:00,21.93,21.94,21.92,21.92,14000.0,17.0166,17.0244,17.0089,17.0089,14000.0
2005-02-23 11:05:00,21.92,21.98,21.91,21.92,34600.0,17.0089,17.0554,17.0011,17.0089,34600.0
2005-02-23 11:10:00,21.92,21.96,21.91,21.93,47600.0,17.0089,17.0399,17.0011,17.0166,47600.0
2005-02-23 11:15:00,21.91,21.93,21.9,21.92,23800.0,17.0011,17.0166,16.9934,17.0089,23800.0
2005-02-23 11:20:00,21.92,21.93,21.88,21.92,13400.0,17.0089,17.0166,16.9778,17.0089,13400.0
2005-02-23 11:25:00,21.93,21.93,21.92,21.92,3600.0,17.0166,17.0166,17.0089,17.0089,3600.0
2005-02-23 11:30:00,21.92,21.96,21.92,21.96,7800.0,17.0089,17.0399,17.0089,17.0399,7800.0
2005-02-23 11:35:00,21.97,21.98,21.95,21.98,8200.0,17.0477,17.0554,17.0322,17.0554,8200.0
2005-02-23 11:40:00,21.99,22.0,21.95,22.0,15600.0,17.0632,17.071,17.0322,17.071,15600.0
2005-02-23 11:45:00,22.0,22.01,21.98,21.99,12000.0,17.071,17.0787,17.0554,17.0632,12000.0
2005-02-23 11:50:00,21.99,21.99,21.98,21.99,7600.0,17.0632,17.0632,17.0554,17.0632,7600.0
2005-02-23 11:55:00,21.99,21.99,21.99,21.99,7800.0,17.0632,17.0632,17.0632,17.0632,7800.0
2005-02-23 12:00:00,22.0,22.0,21.99,22.0,15400.0,17.071,17.071,17.0632,17.071,15400.0
2005-02-23 12:05:00,21.99,22.0,21.99,22.0,9400.0,17.0632,17.071,17.0632,17.071,9400.0
2005-02-23 12:10:00,22.0,22.0,21.99,22.0,12000.0,17.071,17.071,17.0632,17.071,12000.0
2005-02-23 12:15:00,22.0,22.0,21.99,21.99,7600.0,17.071,17.071,17.0632,17.0632,7600.0
2005-02-23 12:20:00,22.0,22.02,22.0,22.0,24600.0,17.071,17.0865,17.071,17.071,24600.0
2005-02-23 12:25:00,22.03,22.03,22.0,22.0,7000.0,17.0942,17.0942,17.071,17.071,7000.0
2005-02-23 12:30:00,22.0,22.02,22.0,22.02,9600.0,17.071,17.0865,17.071,17.0865,9600.0
2005-02-23 12:35:00,22.01,22.03,22.0,22.02,23000.0,17.0787,17.0942,17.071,17.0865,23000.0
2005-02-23 12:40:00,22.02,22.05,22.0,22.0,10600.0,17.0865,17.1098,17.071,17.071,10600.0
2005-02-23 12:45:00,22.0,22.02,22.0,22.02,3800.0,17.071,17.0865,17.071,17.0865,3800.0
2005-02-23 12:50:00,22.0,22.03,22.0,22.02,5800.0,17.071,17.0942,17.071,17.0865,5800.0
2005-02-23 12:55:00,22.02,22.06,22.0,22.02,12800.0,17.0865,17.1175,17.071,17.0865,12800.0
2005-02-23 13:00:00,22.02,22.04,22.02,22.02,4800.0,17.0865,17.102,17.0865,17.0865,4800.0
2005-02-23 13:05:00,22.02,22.03,21.99,22.0,20000.0,17.0865,17.0942,17.0632,17.071,20000.0
2005-02-23 13:10:00,22.0,22.02,22.0,22.02,12400.0,17.071,17.0865,17.071,17.0865,12400.0
2005-02-23 13:15:00,22.02,22.05,22.02,22.05,7800.0,17.0865,17.1098,17.0865,17.1098,7800.0
2005-02-23 13:20:00,22.04,22.05,22.02,22.04,5400.0,17.102,17.1098,17.0865,17.102,5400.0
2005-02-23 13:25:00,22.05,22.07,22.04,22.05,10000.0,17.1098,17.1253,17.102,17.1098,10000.0
2005-02-23 13:30:00,22.05,22.06,22.05,22.06,5000.0,17.1098,17.1175,17.1098,17.1175,5000.0
2005-02-23 13:35:00,22.06,22.08,22.06,22.07,7400.0,17.1175,17.133,17.1175,17.1253,7400.0
2005-02-23 13:40:00,22.08,22.1,22.06,22.06,5200.0,17.133,17.1486,17.1175,17.1175,5200.0
2005-02-23 13:45:00,22.05,22.07,22.05,22.07,9000.0,17.1098,17.1253,17.1098,17.1253,9000.0
2005-02-23 13:50:00,22.06,22.06,22.04,22.04,7200.0,17.1175,17.1175,17.102,17.102,7200.0
2005-02-23 13:55:00,22.05,22.09,22.05,22.07,13000.0,17.1098,17.1408,17.1098,17.1253,13000.0
2005-02-23 14:00:00,22.07,22.08,22.06,22.06,14200.0,17.1253,17.133,17.1175,17.1175,14200.0
2005-02-23 14:05:00,22.07,22.09,22.07,22.07,6000.0,17.1253,17.1408,17.1253,17.1253,6000.0
2005-02-23 14:10:00,22.07,22.07,22.04,22.04,25200.0,17.1253,17.1253,17.102,17.102,25200.0
2005-02-23 14:15:00,22.03,22.04,22.03,22.03,17600.0,17.0942,17.102,17.0942,17.0942,17600.0
2005-02-23 14:20:00,22.03,22.04,22.02,22.02,26200.0,17.0942,17.102,17.0865,17.0865,26200.0
2005-02-23 14:25:00,22.02,22.02,22.0,22.01,14200.0,17.0865,17.0865,17.071,17.0787,14200.0
2005-02-23 14:30:00,22.0,22.02,22.0,22.0,15400.0,17.071,17.0865,17.071,17.071,15400.0
2005-02-23 14:35:00,22.0,22.04,22.0,22.01,8600.0,17.071,17.102,17.071,17.0787,8600.0
2005-02-23 14:40:00,22.0,22.06,22.0,22.02,22800.0,17.071,17.1175,17.071,17.0865,22800.0
2005-02-23 14:45:00,22.0,22.05,22.0,22.03,20600.0,17.071,17.1098,17.071,17.0942,20600.0
2005-02-23 14:50:00,22.02,22.02,22.0,22.0,8400.0,17.0865,17.0865,17.071,17.071,8400.0
2005-02-23 14:55:00,22.0,22.03,22.0,22.03,6600.0,17.071,17.0942,17.071,17.0942,6600.0
2005-02-23 15:00:00,22.02,22.03,22.0,22.0,14000.0,17.0865,17.0942,17.071,17.071,14000.0
2005-02-23 15:05:00,22.01,22.01,21.98,22.0,3800.0,17.0787,17.0787,17.0554,17.071,3800.0
2005-02-23 15:10:00,22.0,22.0,21.98,21.98,7800.0,17.071,17.071,17.0554,17.0554,7800.0
2005-02-23 15:15:00,21.98,22.03,21.98,22.01,31000.0,17.0554,17.0942,17.0554,17.0787,31000.0
2005-02-23 15:20:00,22.0,22.02,22.0,22.0,33600.0,17.071,17.0865,17.071,17.071,33600.0
2005-02-23 15:25:00,22.0,22.0,22.0,22.0,24200.0,17.071,17.071,17.071,17.071,24200.0
2005-02-23 15:30:00,22.0,22.03,22.0,22.02,24600.0,17.071,17.0942,17.071,17.0865,24600.0
2005-02-23 15:35:00,22.01,22.05,22.0,22.02,20800.0,17.0787,17.1098,17.071,17.0865,20800.0
2005-02-23 15:40:00,22.02,22.02,22.0,22.01,11000.0,17.0865,17.0865,17.071,17.0787,11000.0
2005-02-23 15:45:00,22.0,22.0,22.0,22.0,29200.0,17.071,17.071,17.071,17.071,29200.0
2005-02-23 15:50:00,22.0,22.0,22.0,22.0,32400.0,17.071,17.071,17.071,17.071,32400.0
2005-02-23 15:55:00,22.0,22.0,21.99,22.0,46800.0,17.071,17.071,17.0632,17.071,46800.0
2005-02-24 09:35:00,22.05,22.05,22.04,22.05,24000.0,17.1098,17.1098,17.102,17.1098,24000.0
2005-02-24 09:40:00,22.04,22.04,22.0,22.0,8000.0,17.102,17.102,17.071,17.071,8000.0
2005-02-24 09:45:00,22.02,22.02,22.0,22.01,25600.0,17.0865,17.0865,17.071,17.0787,25600.0
2005-02-24 09:50:00,22.01,22.02,22.01,22.02,14400.0,17.0787,17.0865,17.0787,17.0865,14400.0
2005-02-24 09:55:00,22.02,22.03,22.02,22.03,21000.0,17.0865,17.0942,17.0865,17.0942,21000.0
2005-02-24 10:00:00,22.03,22.03,22.0,22.03,7400.0,17.0942,17.0942,17.071,17.0942,7400.0
2005-02-24 10:05:00,22.04,22.11,22.04,22.11,25800.0,17.102,17.1563,17.102,17.1563,25800.0
2005-02-24 10:10:00,22.11,22.13,22.11,22.13,5600.0,17.1563,17.1718,17.1563,17.1718,5600.0
2005-02-24 10:15:00,22.11,22.11,22.08,22.09,17600.0,17.1563,17.1563,17.133,17.1408,17600.0
2005-02-24 10:20:00,22.09,22.11,22.09,22.11,10200.0,17.1408,17.1563,17.1408,17.1563,10200.0
2005-02-24 10:25:00,22.1,22.16,22.1,22.13,16400.0,17.1486,17.1951,17.1486,17.1718,16400.0
2005-02-24 10:30:00,22.14,22.16,22.13,22.15,21000.0,17.1796,17.1951,17.1718,17.1874,21000.0
2005-02-24 10:35:00,22.15,22.17,22.13,22.13,12600.0,17.1874,17.2029,17.1718,17.1718,12600.0
2005-02-24 10:40:00,22.14,22.14,22.13,22.14,12000.0,17.1796,17.1796,17.1718,17.1796,12000.0
2005-02-24 10:45:00,22.14,22.15,22.13,22.14,11800.0,17.1796,17.1874,17.1718,17.1796,11800.0
2005-02-24 10:50:00,22.14,22.16,22.13,22.13,12000.0,17.1796,17.1951,17.1718,17.1718,12000.0
2005-02-24 10:55:00,22.13,22.13,22.09,22.1,14200.0,17.1718,17.1718,17.1408,17.1486,14200.0
2005-02-24 11:00:00,22.09,22.11,22.05,22.08,18800.0,17.1408,17.1563,17.1098,17.133,18800.0
2005-02-24 11:05:00,22.08,22.09,22.04,22.06,10400.0,17.133,17.1408,17.102,17.1175,10400.0
2005-02-24 11:10:00,22.06,22.08,22.06,22.07,5200.0,17.1175,17.133,17.1175,17.1253,5200.0
2005-02-24 11:15:00,22.07,22.11,22.07,22.11,6000.0,17.1253,17.1563,17.1253,17.1563,6000.0
2005-02-24 11:20:00,22.11,22.11,22.1,22.11,14000.0,17.1563,17.1563,17.1486,17.1563,14000.0
2005-02-24 11:25:00,22.09,22.1,22.07,22.07,23800.0,17.1408,17.1486,17.1253,17.1253,23800.0
2005-02-24 11:30:00,22.07,22.07,22.01,22.03,16800.0,17.1253,17.1253,17.0787,17.0942,16800.0
2005-02-24 11:35:00,22.0,22.04,22.0,22.03,38400.0,17.071,17.102,17.071,17.0942,38400.0
2005-02-24 11:40:00,22.01,22.07,22.0,22.05,28000.0,17.0787,17.1253,17.071,17.1098,28000.0
2005-02-24 11:45:00,22.04,22.08,22.04,22.08,3600.0,17.102,17.133,17.102,17.133,3600.0
2005-02-24 11:50:00,22.07,22.07,22.05,22.05,5000.0,17.1253,17.1253,17.1098,17.1098,5000.0
2005-02-24 11:55:00,22.05,22.05,22.04,22.05,7000.0,17.1098,17.1098,17.102,17.1098,7000.0
2005-02-24 12:00:00,22.05,22.06,22.03,22.04,7600.0,17.1098,17.1175,17.0942,17.102,7600.0
2005-02-24 12:05:00,22.04,22.05,22.03,22.05,5200.0,17.102,17.1098,17.0942,17.1098,5200.0
2005-02-24 12:10:00,22.04,22.05,22.04,22.04,24200.0,17.102,17.1098,17.102,17.102,24200.0
2005-02-24 12:15:00,22.03,22.03,22.0,22.0,6600.0,17.0942,17.0942,17.071,17.071,6600.0
2005-02-24 12:20:00,22.01,22.04,21.99,22.02,9000.0,17.0787,17.102,17.0632,17.0865,9000.0
2005-02-24 12:25:00,22.03,22.03,22.0,22.0,7200.0,17.0942,17.0942,17.071,17.071,7200.0
2005-02-24 12:30:00,22.02,22.03,22.0,22.03,9000.0,17.0865,17.0942,17.071,17.0942,9000.0
2005-02-24 12:35:00,22.03,22.04,22.02,22.02,3600.0,17.0942,17.102,17.0865,17.0865,3600.0
2005-02-24 12:40:00,22.03,22.04,22.03,22.04,5800.0,17.0942,17.102,17.0942,17.102,5800.0
2005-02-24 12:45:00,22.04,22.04,22.03,22.03,5800.0,17.102,17.102,17.0942,17.0942,5800.0
2005-02-24 12:50:00,22.04,22.04,22.03,22.03,20800.0,17.102,17.102,17.0942,17.0942,20800.0
2005-02-24 12:55:00,22.03,22.03,22.01,22.02,12800.0,17.0942,17.0942,17.0787,17.0865,12800.0
2005-02-24 13:00:00,22.02,22.07,22.02,22.04,13400.0,17.0865,17.1253,17.0865,17.102,13400.0
2005-02-24 13:05:00,22.04,22.05,22.01,22.02,12800.0,17.102,17.1098,17.0787,17.0865,12800.0
2005-02-24 13:10:00,22.03,22.04,22.02,22.03,15200.0,17.0942,17.102,17.0865,17.0942,15200.0
2005-02-24 13:15:00,22.04,22.04,22.03,22.04,6200.0,17.102,17.102,17.0942,17.102,6200.0
2005-02-24 13:20:00,22.04,22.04,22.03,22.04,9200.0,17.102,17.102,17.0942,17.102,9200.0
2005-02-24 13:25:00,22.04,22.05,22.03,22.05,11400.0,17.102,17.1098,17.0942,17.1098,11400.0
2005-02-24 13:30:00,22.04,22.06,22.03,22.06,4000.0,17.102,17.1175,17.0942,17.1175,4000.0
2005-02-24 13:35:00,22.05,22.07,22.05,22.07,6200.0,17.1098,17.1253,17.1098,17.1253,6200.0
2005-02-24 13:40:00,22.06,22.07,22.05,22.06,2200.0,17.1175,17.1253,17.1098,17.1175,2200.0
2005-02-24 13:45:00,22.07,22.08,22.07,22.07,5200.0,17.1253,17.133,17.1253,17.1253,5200.0
2005-02-24 13:50:00,22.06,22.08,22.06,22.07,4800.0,17.1175,17.133,17.1175,17.1253,4800.0
2005-02-24 13:55:00,22.06,22.08,22.06,22.08,7200.0,17.1175,17.133,17.1175,17.133,7200.0
2005-02-24 14:00:00,22.07,22.08,22.06,22.06,3800.0,17.1253,17.133,17.1175,17.1175,3800.0
2005-02-24 14:05:00,22.05,22.07,22.04,22.07,17200.0,17.1098,17.1253,17.102,17.1253,17200.0
2005-02-24 14:10:00,22.07,22.1,22.07,22.1,7000.0,17.1253,17.1486,17.1253,17.1486,7000.0
2005-02-24 14:15:00,22.1,22.1,22.1,22.1,3000.0,17.1486,17.1486,17.1486,17.1486,3000.0
2005-02-24 14:20:00,22.11,22.14,22.11,22.14,7800.0,17.1563,17.1796,17.1563,17.1796,7800.0
2005-02-24 14:25:00,22.14,22.14,22.11,22.14,6000.0,17.1796,17.1796,17.1563,17.1796,6000.0
2005-02-24 14:30:00,22.11,22.12,22.1,22.11,9000.0,17.1563,17.1641,17.1486,17.1563,9000.0
2005-02-24 14:35:00,22.1,22.1,22.08,22.09,11800.0,17.1486,17.1486,17.133,17.1408,11800.0
2005-02-24 14:40:00,22.09,22.1,22.07,22.1,11800.0,17.1408,17.1486,17.1253,17.1486,11800.0
2005-02-24 14:45:00,22.1,22.1,22.09,22.1,10400.0,17.1486,17.1486,17.1408,17.1486,10400.0
2005-02-24 14:50:00,22.1,22.12,22.1,22.11,13000.0,17.1486,17.1641,17.1486,17.1563,13000.0
2005-02-24 14:55:00,22.11,22.15,22.11,22.15,4800.0,17.1563,17.1874,17.1563,17.1874,4800.0
2005-02-24 15:00:00,22.14,22.15,22.14,22.15,10000.0,17.1796,17.1874,17.1796,17.1874,10000.0
2005-02-24 15:05:00,22.15,22.17,22.15,22.17,16800.0,17.1874,17.2029,17.1874,17.2029,16800.0
2005-02-24 15:10:00,22.17,22.18,22.16,22.17,12200.0,17.2029,17.2106,17.1951,17.2029,12200.0
2005-02-24 15:15:00,22.17,22.18,22.17,22.18,16800.0,17.2029,17.2106,17.2029,17.2106,16800.0
2005-02-24 15:20:00,22.17,22.17,22.14,22.14,9200.0,17.2029,17.2029,17.1796,17.1796,9200.0
2005-02-24 15:25:00,22.14,22.2,22.14,22.2,29200.0,17.1796,17.2262,17.1796,17.2262,29200.0
2005-02-24 15:30:00,22.18,22.19,22.17,22.17,11600.0,17.2106,17.2184,17.2029,17.2029,11600.0
2005-02-24 15:35:00,22.18,22.21,22.18,22.2,12000.0,17.2106,17.2339,17.2106,17.2262,12000.0
2005-02-24 15:40:00,22.2,22.2,22.19,22.2,5800.0,17.2262,17.2262,17.2184,17.2262,5800.0
2005-02-24 15:45:00,22.2,22.2,22.18,22.19,22000.0,17.2262,17.2262,17.2106,17.2184,22000.0
2005-02-24 15:50:00,22.19,22.2,22.19,22.19,17200.0,17.2184,17.2262,17.2184,17.2184,17200.0
2005-02-24 15:55:00,22.19,22.2,22.17,22.2,20400.0,17.2184,17.2262,17.2029,17.2262,20400.0
2005-02-25 09:35:00,22.2,22.2,22.13,22.13,28600.0,17.2262,17.2262,17.1718,17.1718,28600.0
2005-02-25 09:40:00,22.11,22.19,22.09,22.19,13000.0,17.1563,17.2184,17.1408,17.2184,13000.0
2005-02-25 09:45:00,22.19,22.22,22.11,22.11,20800.0,17.2184,17.2417,17.1563,17.1563,20800.0
2005-02-25 09:50:00,22.11,22.18,22.11,22.18,37200.0,17.1563,17.2106,17.1563,17.2106,37200.0
2005-02-25 09:55:00,22.18,22.18,22.16,22.16,11400.0,17.2106,17.2106,17.1951,17.1951,11400.0
2005-02-25 10:00:00,22.16,22.16,22.11,22.15,11800.0,17.1951,17.1951,17.1563,17.1874,11800.0
2005-02-25 10:05:00,22.15,22.17,22.12,22.15,10400.0,17.1874,17.2029,17.1641,17.1874,10400.0
2005-02-25 10:10:00,22.14,22.15,22.12,22.12,10200.0,17.1796,17.1874,17.1641,17.1641,10200.0
2005-02-25 10:15:00,22.14,22.14,22.13,22.14,11200.0,17.1796,17.1796,17.1718,17.1796,11200.0
2005-02-25 10:20:00,22.14,22.14,22.13,22.14,9000.0,17.1796,17.1796,17.1718,17.1796,9000.0
2005-02-25 10:25:00,22.14,22.14,22.14,22.14,8600.0,17.1796,17.1796,17.1796,17.1796,8600.0
2005-02-25 10:30:00,22.14,22.15,22.11,22.13,13000.0,17.1796,17.1874,17.1563,17.1718,13000.0
2005-02-25 10:35:00,22.13,22.13,22.13,22.13,5800.0,17.1718,17.1718,17.1718,17.1718,5800.0
2005-02-25 10:40:00,22.13,22.14,22.13,22.14,5800.0,17.1718,17.1796,17.1718,17.1796,5800.0
2005-02-25 10:45:00,22.14,22.15,22.13,22.14,10400.0,17.1796,17.1874,17.1718,17.1796,10400.0
2005-02-25 10:50:00,22.15,22.15,22.13,22.15,7200.0,17.1874,17.1874,17.1718,17.1874,7200.0
2005-02-25 10:55:00,22.15,22.15,22.13,22.14,7400.0,17.1874,17.1874,17.1718,17.1796,7400.0
2005-02-25 11:00:00,22.14,22.15,22.14,22.15,8000.0,17.1796,17.1874,17.1796,17.1874,8000.0
2005-02-25 11:05:00,22.16,22.18,22.15,22.18,8400.0,17.1951,17.2106,17.1874,17.2106,8400.0
2005-02-25 11:10:00,22.18,22.18,22.16,22.17,11000.0,17.2106,17.2106,17.1951,17.2029,11000.0
2005-02-25 11:15:00,22.17,22.18,22.17,22.17,8400.0,17.2029,17.2106,17.2029,17.2029,8400.0
2005-02-25 11:20:00,22.17,22.18,22.17,22.18,13600.0,17.2029,17.2106,17.2029,17.2106,13600.0
2005-02-25 11:25:00,22.18,22.19,22.15,22.18,17800.0,17.2106,17.2184,17.1874,17.2106,17800.0
2005-02-25 11:30:00,22.17,22.17,22.16,22.17,5000.0,17.2029,17.2029,17.1951,17.2029,5000.0
2005-02-25 11:35:00,22.16,22.16,22.15,22.16,6800.0,17.1951,17.1951,17.1874,17.1951,6800.0
2005-02-25 11:40:00,22.16,22.16,22.15,22.15,4200.0,17.1951,17.1951,17.1874,17.1874,4200.0
2005-02-25 11:45:00,22.15,22.18,22.15,22.18,4200.0,17.1874,17.2106,17.1874,17.2106,4200.0
2005-02-25 11:50:00,22.18,22.18,22.17,22.18,7200.0,17.2106,17.2106,17.2029,17.2106,7200.0
2005-02-25 11:55:00,22.18,22.18,22.17,22.17,9200.0,17.2106,17.2106,17.2029,17.2029,9200.0
2005-02-25 12:00:00,22.15,22.18,22.15,22.18,16800.0,17.1874,17.2106,17.1874,17.2106,16800.0
2005-02-25 12:05:00,22.18,22.18,22.17,22.18,13000.0,17.2106,17.2106,17.2029,17.2106,13000.0
2005-02-25 12:10:00,22.18,22.2,22.17,22.2,18200.0,17.2106,17.2262,17.2029,17.2262,18200.0
2005-02-25 12:15:00,22.2,22.22,22.18,22.22,16200.0,17.2262,17.2417,17.2106,17.2417,16200.0
2005-02-25 12:20:00,22.22,22.22,22.2,22.22,15400.0,17.2417,17.2417,17.2262,17.2417,15400.0
2005-02-25 12:25:00,22.21,22.23,22.21,22.22,7000.0,17.2339,17.2494,17.2339,17.2417,7000.0
2005-02-25 12:30:00,22.22,22.24,22.22,22.24,13000.0,17.2417,17.2572,17.2417,17.2572,13000.0
2005-02-25 12:35:00,22.23,22.24,22.22,22.22,4400.0,17.2494,17.2572,17.2417,17.2417,4400.0
2005-02-25 12:40:00,22.22,22.23,22.2,22.21,11000.0,17.2417,17.2494,17.2262,17.2339,11000.0
2005-02-25 12:45:00,22.21,22.22,22.21,22.22,6600.0,17.2339,17.2417,17.2339,17.2417,6600.0
2005-02-25 12:50:00,22.22,22.23,22.22,22.23,3400.0,17.2417,17.2494,17.2417,17.2494,3400.0
2005-02-25 12:55:00,22.23,22.24,22.23,22.24,4200.0,17.2494,17.2572,17.2494,17.2572,4200.0
2005-02-25 13:00:00,22.24,22.24,22.23,22.24,3600.0,17.2572,17.2572,17.2494,17.2572,3600.0
2005-02-25 13:05:00,22.24,22.25,22.24,22.24,7200.0,17.2572,17.2649,17.2572,17.2572,7200.0
2005-02-25 13:10:00,22.25,22.25,22.21,22.22,4600.0,17.2649,17.2649,17.2339,17.2417,4600.0
2005-02-25 13:15:00,22.22,22.22,22.2,22.2,4400.0,17.2417,17.2417,17.2262,17.2262,4400.0
2005-02-25 13:20:00,22.22,22.23,22.21,22.21,4400.0,17.2417,17.2494,17.2339,17.2339,4400.0
2005-02-25 13:25:00,22.21,22.23,22.21,22.23,5000.0,17.2339,17.2494,17.2339,17.2494,5000.0
2005-02-25 13:30:00,22.24,22.24,22.23,22.24,4800.0,17.2572,17.2572,17.2494,17.2572,4800.0
2005-02-25 13:35:00,22.24,22.24,22.24,22.24,8200.0,17.2572,17.2572,17.2572,17.2572,8200.0
2005-02-25 13:40:00,22.23,22.24,22.23,22.24,4800.0,17.2494,17.2572,17.2494,17.2572,4800.0
2005-02-25 13:45:00,22.24,22.24,22.23,22.23,1000.0,17.2572,17.2572,17.2494,17.2494,1000.0
2005-02-25 13:50:00,22.23,22.23,22.18,22.2,8800.0,17.2494,17.2494,17.2106,17.2262,8800.0
2005-02-25 13:55:00,22.18,22.18,22.18,22.18,2400.0,17.2106,17.2106,17.2106,17.2106,2400.0
2005-02-25 14:00:00,22.18,22.18,22.15,22.15,9600.0,17.2106,17.2106,17.1874,17.1874,9600.0
2005-02-25 14:05:00,22.15,22.16,22.15,22.16,8000.0,17.1874,17.1951,17.1874,17.1951,8000.0
2005-02-25 14:10:00,22.16,22.16,22.15,22.15,4800.0,17.1951,17.1951,17.1874,17.1874,4800.0
2005-02-25 14:15:00,22.15,22.17,22.15,22.17,7000.0,17.1874,17.2029,17.1874,17.2029,7000.0
2005-02-25 14:20:00,22.17,22.18,22.16,22.18,9200.0,17.2029,17.2106,17.1951,17.2106,9200.0
2005-02-25 14:25:00,22.18,22.18,22.17,22.18,11400.0,17.2106,17.2106,17.2029,17.2106,11400.0
2005-02-25 14:30:00,22.18,22.24,22.18,22.23,13400.0,17.2106,17.2572,17.2106,17.2494,13400.0
2005-02-25 14:35:00,22.23,22.23,22.2,22.22,9600.0,17.2494,17.2494,17.2262,17.2417,9600.0
2005-02-25 14:40:00,22.22,22.22,22.19,22.2,6800.0,17.2417,17.2417,17.2184,17.2262,6800.0
2005-02-25 14:45:00,22.2,22.2,22.18,22.18,20000.0,17.2262,17.2262,17.2106,17.2106,20000.0
2005-02-25 14:50:00,22.18,22.18,22.15,22.15,19800.0,17.2106,17.2106,17.1874,17.1874,19800.0
2005-02-25 14:55:00,22.15,22.15,22.08,22.11,32600.0,17.1874,17.1874,17.133,17.1563,32600.0
2005-02-25 15:00:00,22.11,22.11,22.09,22.11,19400.0,17.1563,17.1563,17.1408,17.1563,19400.0
2005-02-25 15:05:00,22.11,22.13,22.11,22.11,11200.0,17.1563,17.1718,17.1563,17.1563,11200.0
2005-02-25 15:10:00,22.11,22.11,22.11,22.11,16200.0,17.1563,17.1563,17.1563,17.1563,16200.0
2005-02-25 15:15:00,22.11,22.11,22.09,22.09,18600.0,17.1563,17.1563,17.1408,17.1408,18600.0
2005-02-25 15:20:00,22.09,22.09,22.07,22.08,10200.0,17.1408,17.1408,17.1253,17.133,10200.0
2005-02-25 15:25:00,22.08,22.09,22.08,22.09,12000.0,17.133,17.1408,17.133,17.1408,12000.0
2005-02-25 15:30:00,22.09,22.1,22.09,22.09,14400.0,17.1408,17.1486,17.1408,17.1408,14400.0
2005-02-25 15:35:00,22.09,22.1,22.08,22.09,20000.0,17.1408,17.1486,17.133,17.1408,20000.0
2005-02-25 15:40:00,22.09,22.09,22.09,22.09,9600.0,17.1408,17.1408,17.1408,17.1408,9600.0
2005-02-25 15:45:00,22.09,22.1,22.09,22.09,15000.0,17.1408,17.1486,17.1408,17.1408,15000.0
2005-02-25 15:50:00,22.08,22.09,22.08,22.08,38200.0,17.133,17.1408,17.133,17.133,38200.0
2005-02-25 15:55:00,22.07,22.08,22.07,22.08,47200.0,17.1253,17.133,17.1253,17.133,47200.0
2005-02-28 09:30:00,22.08,22.08,22.07,22.07,12400.0,17.133,17.133,17.1253,17.1253,12400.0
2005-02-28 09:35:00,22.06,22.06,22.05,22.05,5800.0,17.1175,17.1175,17.1098,17.1098,5800.0
2005-02-28 09:40:00,22.05,22.05,21.98,22.01,20600.0,17.1098,17.1098,17.0554,17.0787,20600.0
2005-02-28 09:45:00,22.0,22.03,21.99,22.0,24600.0,17.071,17.0942,17.0632,17.071,24600.0
2005-02-28 09:50:00,21.98,22.01,21.98,22.01,8800.0,17.0554,17.0787,17.0554,17.0787,8800.0
2005-02-28 09:55:00,22.01,22.03,22.01,22.03,17400.0,17.0787,17.0942,17.0787,17.0942,17400.0
2005-02-28 10:00:00,22.02,22.03,21.96,21.99,30200.0,17.0865,17.0942,17.0399,17.0632,30200.0
2005-02-28 10:05:00,21.99,22.0,21.98,21.98,15200.0,17.0632,17.071,17.0554,17.0554,15200.0
2005-02-28 10:10:00,21.99,22.0,21.98,21.98,24200.0,17.0632,17.071,17.0554,17.0554,24200.0
2005-02-28 10:15:00,22.0,22.0,21.99,22.0,8400.0,17.071,17.071,17.0632,17.071,8400.0
2005-02-28 10:20:00,22.0,22.0,21.99,21.99,12400.0,17.071,17.071,17.0632,17.0632,12400.0
2005-02-28 10:25:00,21.99,22.0,21.99,21.99,11400.0,17.0632,17.071,17.0632,17.0632,11400.0
2005-02-28 10:30:00,21.99,22.0,21.93,21.95,21800.0,17.0632,17.071,17.0166,17.0322,21800.0
2005-02-28 10:35:00,21.95,21.97,21.95,21.96,8800.0,17.0322,17.0477,17.0322,17.0399,8800.0
2005-02-28 10:40:00,21.97,21.98,21.95,21.95,12000.0,17.0477,17.0554,17.0322,17.0322,12000.0
2005-02-28 10:45:00,21.94,21.98,21.94,21.97,10800.0,17.0244,17.0554,17.0244,17.0477,10800.0
2005-02-28 10:50:00,21.97,21.98,21.97,21.98,10800.0,17.0477,17.0554,17.0477,17.0554,10800.0
2005-02-28 10:55:00,21.97,21.98,21.97,21.98,8200.0,17.0477,17.0554,17.0477,17.0554,8200.0
2005-02-28 11:00:00,21.98,21.99,21.97,21.99,15200.0,17.0554,17.0632,17.0477,17.0632,15200.0
2005-02-28 11:05:00,21.99,22.0,21.98,21.99,12400.0,17.0632,17.071,17.0554,17.0632,12400.0
2005-02-28 11:10:00,21.99,21.99,21.99,21.99,8400.0,17.0632,17.0632,17.0632,17.0632,8400.0
2005-02-28 11:15:00,21.99,22.05,21.99,22.05,18000.0,17.0632,17.1098,17.0632,17.1098,18000.0
2005-02-28 11:20:00,22.06,22.07,22.04,22.04,8800.0,17.1175,17.1253,17.102,17.102,8800.0
2005-02-28 11:25:00,22.06,22.08,22.06,22.07,11400.0,17.1175,17.133,17.1175,17.1253,11400.0
2005-02-28 11:30:00,22.08,22.1,22.06,22.09,22200.0,17.133,17.1486,17.1175,17.1408,22200.0
2005-02-28 11:35:00,22.1,22.1,22.09,22.1,21200.0,17.1486,17.1486,17.1408,17.1486,21200.0
2005-02-28 11:40:00,22.1,22.1,22.1,22.1,19000.0,17.1486,17.1486,17.1486,17.1486,19000.0
2005-02-28 11:45:00,22.11,22.11,22.07,22.07,11800.0,17.1563,17.1563,17.1253,17.1253,11800.0
2005-02-28 11:50:00,22.07,22.08,22.07,22.07,18600.0,17.1253,17.133,17.1253,17.1253,18600.0
2005-02-28 11:55:00,22.08,22.08,22.06,22.07,9000.0,17.133,17.133,17.1175,17.1253,9000.0
2005-02-28 12:00:00,22.06,22.07,22.0,22.01,30200.0,17.1175,17.1253,17.071,17.0787,30200.0
2005-02-28 12:05:00,22.01,22.05,22.01,22.05,35600.0,17.0787,17.1098,17.0787,17.1098,35600.0
2005-02-28 12:10:00,22.04,22.04,21.98,22.03,27600.0,17.102,17.102,17.0554,17.0942,27600.0
2005-02-28 12:15:00,22.02,22.03,22.01,22.02,10600.0,17.0865,17.0942,17.0787,17.0865,10600.0
2005-02-28 12:20:00,22.02,22.05,22.02,22.05,12000.0,17.0865,17.1098,17.0865,17.1098,12000.0
2005-02-28 12:25:00,22.05,22.05,22.02,22.05,11200.0,17.1098,17.1098,17.0865,17.1098,11200.0
2005-02-28 12:30:00,22.04,22.05,22.04,22.05,8200.0,17.102,17.1098,17.102,17.1098,8200.0
2005-02-28 12:35:00,22.05,22.07,22.03,22.03,7400.0,17.1098,17.1253,17.0942,17.0942,7400.0
2005-02-28 12:40:00,22.02,22.03,22.02,22.03,3200.0,17.0865,17.0942,17.0865,17.0942,3200.0
2005-02-28 12:45:00,22.03,22.03,22.03,22.03,3600.0,17.0942,17.0942,17.0942,17.0942,3600.0
2005-02-28 12:50:00,22.01,22.01,21.99,22.0,5000.0,17.0787,17.0787,17.0632,17.071,5000.0
2005-02-28 12:55:00,22.0,22.0,22.0,22.0,4000.0,17.071,17.071,17.071,17.071,4000.0
2005-02-28 13:00:00,22.0,22.0,22.0,22.0,4200.0,17.071,17.071,17.071,17.071,4200.0
2005-02-28 13:05:00,22.0,22.01,21.98,22.01,6200.0,17.071,17.0787,17.0554,17.0787,6200.0
2005-02-28 13:10:00,22.0,22.0,22.0,22.0,4600.0,17.071,17.071,17.071,17.071,4600.0
2005-02-28 13:15:00,22.0,22.0,21.98,22.0,4600.0,17.071,17.071,17.0554,17.071,4600.0
2005-02-28 13:20:00,22.0,22.0,21.97,21.98,5800.0,17.071,17.071,17.0477,17.0554,5800.0
2005-02-28 13:25:00,21.98,21.98,21.96,21.97,2800.0,17.0554,17.0554,17.0399,17.0477,2800.0
2005-02-28 13:30:00,21.97,21.98,21.97,21.98,6400.0,17.0477,17.0554,17.0477,17.0554,6400.0
2005-02-28 13:35:00,21.97,21.98,21.97,21.98,3400.0,17.0477,17.0554,17.0477,17.0554,3400.0
2005-02-28 13:40:00,21.98,21.98,21.97,21.98,5400.0,17.0554,17.0554,17.0477,17.0554,5400.0
2005-02-28 13:45:00,21.98,21.98,21.96,21.96,6000.0,17.0554,17.0554,17.0399,17.0399,6000.0
2005-02-28 13:50:00,21.95,21.96,21.94,21.94,11400.0,17.0322,17.0399,17.0244,17.0244,11400.0
2005-02-28 13:55:00,21.94,21.95,21.92,21.93,6200.0,17.0244,17.0322,17.0089,17.0166,6200.0
2005-02-28 14:00:00,21.93,21.94,21.93,21.93,10400.0,17.0166,17.0244,17.0166,17.0166,10400.0
2005-02-28 14:05:00,21.93,21.94,21.93,21.94,6200.0,17.0166,17.0244,17.0166,17.0244,6200.0
2005-02-28 14:10:00,21.94,21.96,21.94,21.96,14400.0,17.0244,17.0399,17.0244,17.0399,14400.0
2005-02-28 14:15:00,21.96,21.96,21.95,21.96,12200.0,17.0399,17.0399,17.0322,17.0399,12200.0
2005-02-28 14:20:00,21.96,21.97,21.95,21.97,14600.0,17.0399,17.0477,17.0322,17.0477,14600.0
2005-02-28 14:25:00,21.96,21.96,21.94,21.95,61400.0,17.0399,17.0399,17.0244,17.0322,61400.0
2005-02-28 14:30:00,21.95,21.97,21.94,21.97,21000.0,17.0322,17.0477,17.0244,17.0477,21000.0
2005-02-28 14:35:00,21.96,21.97,21.95,21.96,9000.0,17.0399,17.0477,17.0322,17.0399,9000.0
2005-02-28 14:40:00,21.96,21.97,21.96,21.97,7800.0,17.0399,17.0477,17.0399,17.0477,7800.0
2005-02-28 14:45:00,21.98,22.0,21.98,21.99,16000.0,17.0554,17.071,17.0554,17.0632,16000.0
2005-02-28 14:50:00,21.99,22.01,21.98,22.0,12400.0,17.0632,17.0787,17.0554,17.071,12400.0
2005-02-28 14:55:00,22.01,22.01,21.98,21.98,12200.0,17.0787,17.0787,17.0554,17.0554,12200.0
2005-02-28 15:00:00,22.0,22.03,22.0,22.02,40800.0,17.071,17.0942,17.071,17.0865,40800.0
2005-02-28 15:05:00,22.02,22.05,22.02,22.05,7600.0,17.0865,17.1098,17.0865,17.1098,7600.0
2005-02-28 15:10:00,22.05,22.05,22.04,22.04,17200.0,17.1098,17.1098,17.102,17.102,17200.0
2005-02-28 15:15:00,22.04,22.05,22.04,22.05,10000.0,17.102,17.1098,17.102,17.1098,10000.0
2005-02-28 15:20:00,22.05,22.05,22.04,22.05,10600.0,17.1098,17.1098,17.102,17.1098,10600.0
2005-02-28 15:25:00,22.06,22.07,22.04,22.04,20000.0,17.1175,17.1253,17.102,17.102,20000.0
2005-02-28 15:30:00,22.07,22.11,22.06,22.11,16600.0,17.1253,17.1563,17.1175,17.1563,16600.0
2005-02-28 15:35:00,22.11,22.11,22.08,22.08,16400.0,17.1563,17.1563,17.133,17.133,16400.0
2005-02-28 15:40:00,22.09,22.09,22.07,22.08,10800.0,17.1408,17.1408,17.1253,17.133,10800.0
2005-02-28 15:45:00,22.08,22.09,22.02,22.09,29000.0,17.133,17.1408,17.0865,17.1408,29000.0
2005-02-28 15:50:00,22.09,22.09,22.04,22.04,29200.0,17.1408,17.1408,17.102,17.102,29200.0
2005-02-28 15:55:00,22.04,22.04,21.98,22.0,75400.0,17.102,17.102,17.0554,17.071,75400.0
2005-03-01 09:30:00,22.02,22.02,22.02,22.02,23400.0,17.0865,17.0865,17.0865,17.0865,23400.0
2005-03-01 09:35:00,22.03,22.05,22.03,22.05,23600.0,17.0942,17.1098,17.0942,17.1098,23600.0
2005-03-01 09:40:00,22.05,22.1,22.04,22.09,45000.0,17.1098,17.1486,17.102,17.1408,45000.0
2005-03-01 09:45:00,22.05,22.09,22.05,22.09,37600.0,17.1098,17.1408,17.1098,17.1408,37600.0
2005-03-01 09:50:00,22.08,22.1,22.07,22.09,57800.0,17.133,17.1486,17.1253,17.1408,57800.0
2005-03-01 09:55:00,22.09,22.1,22.08,22.09,37400.0,17.1408,17.1486,17.133,17.1408,37400.0
2005-03-01 10:00:00,22.1,22.1,22.09,22.09,41400.0,17.1486,17.1486,17.1408,17.1408,41400.0
2005-03-01 10:05:00,22.09,22.1,22.06,22.09,78200.0,17.1408,17.1486,17.1175,17.1408,78200.0
2005-03-01 10:10:00,22.1,22.1,22.06,22.07,29600.0,17.1486,17.1486,17.1175,17.1253,29600.0
2005-03-01 10:15:00,22.07,22.07,22.03,22.03,27400.0,17.1253,17.1253,17.0942,17.0942,27400.0
2005-03-01 10:20:00,22.03,22.05,22.03,22.05,29200.0,17.0942,17.1098,17.0942,17.1098,29200.0
2005-03-01 10:25:00,22.05,22.06,22.04,22.04,33000.0,17.1098,17.1175,17.102,17.102,33000.0
2005-03-01 10:30:00,22.04,22.04,22.01,22.02,29600.0,17.102,17.102,17.0787,17.0865,29600.0
2005-03-01 10:35:00,22.02,22.05,22.02,22.03,116400.0,17.0865,17.1098,17.0865,17.0942,116400.0
2005-03-01 10:40:00,22.03,22.04,22.03,22.04,29800.0,17.0942,17.102,17.0942,17.102,29800.0
2005-03-01 10:45:00,22.04,22.05,22.04,22.05,23400.0,17.102,17.1098,17.102,17.1098,23400.0
2005-03-01 10:50:00,22.05,22.05,22.04,22.05,31600.0,17.1098,17.1098,17.102,17.1098,31600.0
2005-03-01 10:55:00,22.05,22.05,22.04,22.05,15000.0,17.1098,17.1098,17.102,17.1098,15000.0
2005-03-01 11:00:00,22.05,22.05,22.04,22.05,17600.0,17.1098,17.1098,17.102,17.1098,17600.0
2005-03-01 11:05:00,22.05,22.06,22.05,22.06,22400.0,17.1098,17.1175,17.1098,17.1175,22400.0
2005-03-01 11:10:00,22.06,22.07,22.05,22.06,47000.0,17.1175,17.1253,17.1098,17.1175,47000.0
2005-03-01 11:15:00,22.06,22.07,22.06,22.07,25600.0,17.1175,17.1253,17.1175,17.1253,25600.0
2005-03-01 11:20:00,22.07,22.07,22.01,22.06,23800.0,17.1253,17.1253,17.0787,17.1175,23800.0
2005-03-01 11:25:00,22.07,22.07,22.06,22.06,7800.0,17.1253,17.1253,17.1175,17.1175,7800.0
2005-03-01 11:30:00,22.06,22.07,22.06,22.07,17200.0,17.1175,17.1253,17.1175,17.1253,17200.0
2005-03-01 11:35:00,22.07,22.08,22.07,22.07,10600.0,17.1253,17.133,17.1253,17.1253,10600.0
2005-03-01 11:40:00,22.08,22.08,22.07,22.08,12400.0,17.133,17.133,17.1253,17.133,12400.0
2005-03-01 11:45:00,22.08,22.08,22.08,22.08,17000.0,17.133,17.133,17.133,17.133,17000.0
2005-03-01 11:50:00,22.08,22.08,22.08,22.08,12200.0,17.133,17.133,17.133,17.133,12200.0
2005-03-01 11:55:00,22.08,22.09,22.08,22.09,84800.0,17.133,17.1408,17.133,17.1408,84800.0
2005-03-01 12:00:00,22.09,22.11,22.09,22.11,32800.0,17.1408,17.1563,17.1408,17.1563,32800.0
2005-03-01 12:05:00,22.11,22.11,22.1,22.11,13000.0,17.1563,17.1563,17.1486,17.1563,13000.0
2005-03-01 12:10:00,22.12,22.12,22.11,22.12,11000.0,17.1641,17.1641,17.1563,17.1641,11000.0
2005-03-01 12:15:00,22.12,22.12,22.11,22.11,14600.0,17.1641,17.1641,17.1563,17.1563,14600.0
2005-03-01 12:20:00,22.11,22.11,22.08,22.08,38600.0,17.1563,17.1563,17.133,17.133,38600.0
2005-03-01 12:25:00,22.08,22.1,22.08,22.09,64600.0,17.133,17.1486,17.133,17.1408,64600.0
2005-03-01 12:30:00,22.09,22.13,22.09,22.13,17400.0,17.1408,17.1718,17.1408,17.1718,17400.0
2005-03-01 12:35:00,22.12,22.13,22.11,22.11,23800.0,17.1641,17.1718,17.1563,17.1563,23800.0
2005-03-01 12:40:00,22.11,22.15,22.11,22.15,31600.0,17.1563,17.1874,17.1563,17.1874,31600.0
2005-03-01 12:45:00,22.15,22.17,22.14,22.17,11400.0,17.1874,17.2029,17.1796,17.2029,11400.0
2005-03-01 12:50:00,22.17,22.19,22.17,22.19,12000.0,17.2029,17.2184,17.2029,17.2184,12000.0
2005-03-01 12:55:00,22.19,22.2,22.18,22.19,8000.0,17.2184,17.2262,17.2106,17.2184,8000.0
2005-03-01 13:00:00,22.19,22.19,22.18,22.18,6600.0,17.2184,17.2184,17.2106,17.2106,6600.0
2005-03-01 13:05:00,22.18,22.18,22.16,22.16,3000.0,17.2106,17.2106,17.1951,17.1951,3000.0
2005-03-01 13:10:00,22.17,22.17,22.16,22.16,8200.0,17.2029,17.2029,17.1951,17.1951,8200.0
2005-03-01 13:15:00,22.14,22.15,22.13,22.13,21600.0,17.1796,17.1874,17.1718,17.1718,21600.0
2005-03-01 13:20:00,22.13,22.13,22.12,22.12,13000.0,17.1718,17.1718,17.1641,17.1641,13000.0
2005-03-01 13:25:00,22.11,22.13,22.1,22.11,8000.0,17.1563,17.1718,17.1486,17.1563,8000.0
2005-03-01 13:30:00,22.11,22.11,22.09,22.09,10400.0,17.1563,17.1563,17.1408,17.1408,10400.0
2005-03-01 13:35:00,22.09,22.09,22.07,22.07,22600.0,17.1408,17.1408,17.1253,17.1253,22600.0
2005-03-01 13:40:00,22.07,22.08,22.05,22.05,11400.0,17.1253,17.133,17.1098,17.1098,11400.0
2005-03-01 13:45:00,22.06,22.06,22.04,22.04,16000.0,17.1175,17.1175,17.102,17.102,16000.0
2005-03-01 13:50:00,22.05,22.05,22.04,22.04,10400.0,17.1098,17.1098,17.102,17.102,10400.0
2005-03-01 13:55:00,22.04,22.04,22.04,22.04,5600.0,17.102,17.102,17.102,17.102,5600.0
2005-03-01 14:00:00,22.04,22.04,22.04,22.04,23600.0,17.102,17.102,17.102,17.102,23600.0
2005-03-01 14:05:00,22.04,22.05,22.04,22.05,31200.0,17.102,17.1098,17.102,17.1098,31200.0
2005-03-01 14:10:00,22.05,22.06,22.05,22.05,27800.0,17.1098,17.1175,17.1098,17.1098,27800.0
2005-03-01 14:15:00,22.05,22.05,22.04,22.04,7600.0,17.1098,17.1098,17.102,17.102,7600.0
2005-03-01 14:20:00,22.05,22.05,22.04,22.05,15200.0,17.1098,17.1098,17.102,17.1098,15200.0
2005-03-01 14:25:00,22.05,22.05,22.03,22.03,35800.0,17.1098,17.1098,17.0942,17.0942,35800.0
2005-03-01 14:30:00,22.03,22.03,22.02,22.02,7200.0,17.0942,17.0942,17.0865,17.0865,7200.0
2005-03-01 14:35:00,22.02,22.03,22.02,22.03,3800.0,17.0865,17.0942,17.0865,17.0942,3800.0
2005-03-01 14:40:00,22.03,22.03,22.03,22.03,9600.0,17.0942,17.0942,17.0942,17.0942,9600.0
2005-03-01 14:45:00,22.03,22.03,22.01,22.03,12600.0,17.0942,17.0942,17.0787,17.0942,12600.0
2005-03-01 14:50:00,22.03,22.03,22.0,22.0,13400.0,17.0942,17.0942,17.071,17.071,13400.0
2005-03-01 14:55:00,22.0,22.02,22.0,22.02,10200.0,17.071,17.0865,17.071,17.0865,10200.0
2005-03-01 15:00:00,22.02,22.02,22.01,22.02,12600.0,17.0865,17.0865,17.0787,17.0865,12600.0
2005-03-01 15:05:00,22.02,22.02,22.0,22.02,7800.0,17.0865,17.0865,17.071,17.0865,7800.0
2005-03-01 15:10:00,22.02,22.02,22.01,22.02,9800.0,17.0865,17.0865,17.0787,17.0865,9800.0
2005-03-01 15:15:00,22.02,22.02,22.0,22.0,27400.0,17.0865,17.0865,17.071,17.071,27400.0
2005-03-01 15:20:00,22.0,22.0,21.99,21.99,9200.0,17.071,17.071,17.0632,17.0632,9200.0
2005-03-01 15:25:00,22.0,22.0,21.99,22.0,26000.0,17.071,17.071,17.0632,17.071,26000.0
2005-03-01 15:30:00,22.0,22.02,22.0,22.02,22200.0,17.071,17.0865,17.071,17.0865,22200.0
2005-03-01 15:35:00,22.02,22.02,21.98,21.99,53000.0,17.0865,17.0865,17.0554,17.0632,53000.0
2005-03-01 15:40:00,21.99,22.0,21.98,21.98,12800.0,17.0632,17.071,17.0554,17.0554,12800.0
2005-03-01 15:45:00,21.96,21.96,21.95,21.96,14200.0,17.0399,17.0399,17.0322,17.0399,14200.0
2005-03-01 15:50:00,21.97,21.98,21.97,21.98,23800.0,17.0477,17.0554,17.0477,17.0554,23800.0
2005-03-01 15:55:00,21.98,21.99,21.98,21.98,13600.0,17.0554,17.0632,17.0554,17.0554,13600.0
2005-03-02 09:35:00,21.9,21.91,21.63,21.63,46000.0,16.9934,17.0011,16.7839,16.7839,46000.0
2005-03-02 09:40:00,21.6,21.6,21.53,21.55,32000.0,16.7606,16.7606,16.7063,16.7218,32000.0
2005-03-02 09:45:00,21.55,21.68,21.55,21.68,57800.0,16.7218,16.8227,16.7218,16.8227,57800.0
2005-03-02 09:50:00,21.68,21.7,21.65,21.69,59600.0,16.8227,16.8382,16.7994,16.8304,59600.0
2005-03-02 09:55:00,21.69,21.69,21.63,21.64,51600.0,16.8304,16.8304,16.7839,16.7916,51600.0
2005-03-02 10:00:00,21.63,21.73,21.63,21.7,96200.0,16.7839,16.8615,16.7839,16.8382,96200.0
2005-03-02 10:05:00,21.7,21.7,21.63,21.65,69000.0,16.8382,16.8382,16.7839,16.7994,69000.0
2005-03-02 10:10:00,21.65,21.65,21.59,21.6,64000.0,16.7994,16.7994,16.7528,16.7606,64000.0
2005-03-02 10:15:00,21.61,21.61,21.58,21.61,34600.0,16.7683,16.7683,16.7451,16.7683,34600.0
2005-03-02 10:20:00,21.61,21.61,21.59,21.6,45800.0,16.7683,16.7683,16.7528,16.7606,45800.0
2005-03-02 10:25:00,21.6,21.63,21.6,21.63,24400.0,16.7606,16.7839,16.7606,16.7839,24400.0
2005-03-02 10:30:00,21.63,21.75,21.62,21.75,54200.0,16.7839,16.877,16.7761,16.877,54200.0
2005-03-02 10:35:00,21.75,21.75,21.68,21.68,19600.0,16.877,16.877,16.8227,16.8227,19600.0
2005-03-02 10:40:00,21.68,21.68,21.65,21.65,14800.0,16.8227,16.8227,16.7994,16.7994,14800.0
2005-03-02 10:45:00,21.65,21.65,21.61,21.61,23400.0,16.7994,16.7994,16.7683,16.7683,23400.0
2005-03-02 10:50:00,21.61,21.61,21.61,21.61,43800.0,16.7683,16.7683,16.7683,16.7683,43800.0
2005-03-02 10:55:00,21.61,21.64,21.61,21.64,60200.0,16.7683,16.7916,16.7683,16.7916,60200.0
2005-03-02 11:00:00,21.64,21.65,21.63,21.65,57800.0,16.7916,16.7994,16.7839,16.7994,57800.0
2005-03-02 11:05:00,21.65,21.65,21.64,21.64,17600.0,16.7994,16.7994,16.7916,16.7916,17600.0
2005-03-02 11:10:00,21.64,21.67,21.64,21.67,50800.0,16.7916,16.8149,16.7916,16.8149,50800.0
2005-03-02 11:15:00,21.67,21.68,21.62,21.63,83600.0,16.8149,16.8227,16.7761,16.7839,83600.0
2005-03-02 11:20:00,21.63,21.64,21.63,21.64,10000.0,16.7839,16.7916,16.7839,16.7916,10000.0
2005-03-02 11:25:00,21.64,21.64,21.6,21.61,15400.0,16.7916,16.7916,16.7606,16.7683,15400.0
2005-03-02 11:30:00,21.61,21.61,21.6,21.6,40400.0,16.7683,16.7683,16.7606,16.7606,40400.0
2005-03-02 11:35:00,21.6,21.6,21.55,21.59,55800.0,16.7606,16.7606,16.7218,16.7528,55800.0
2005-03-02 11:40:00,21.59,21.61,21.59,21.6,21800.0,16.7528,16.7683,16.7528,16.7606,21800.0
2005-03-02 11:45:00,21.6,21.61,21.59,21.59,25200.0,16.7606,16.7683,16.7528,16.7528,25200.0
2005-03-02 11:50:00,21.59,21.6,21.59,21.6,20200.0,16.7528,16.7606,16.7528,16.7606,20200.0
2005-03-02 11:55:00,21.6,21.6,21.52,21.58,35000.0,16.7606,16.7606,16.6985,16.7451,35000.0
2005-03-02 12:00:00,21.58,21.58,21.5,21.5,166000.0,16.7451,16.7451,16.683,16.683,166000.0
2005-03-02 12:05:00,21.5,21.52,21.49,21.49,19400.0,16.683,16.6985,16.6752,16.6752,19400.0
2005-03-02 12:10:00,21.48,21.49,21.46,21.47,28600.0,16.6675,16.6752,16.6519,16.6597,28600.0
2005-03-02 12:15:00,21.47,21.5,21.46,21.5,11800.0,16.6597,16.683,16.6519,16.683,11800.0
2005-03-02 12:20:00,21.5,21.5,21.49,21.49,18600.0,16.683,16.683,16.6752,16.6752,18600.0
2005-03-02 12:25:00,21.49,21.5,21.49,21.5,15200.0,16.6752,16.683,16.6752,16.683,15200.0
2005-03-02 12:30:00,21.5,21.5,21.49,21.49,7400.0,16.683,16.683,16.6752,16.6752,7400.0
2005-03-02 12:35:00,21.49,21.49,21.42,21.45,82000.0,16.6752,16.6752,16.6209,16.6442,82000.0
2005-03-02 12:40:00,21.45,21.46,21.43,21.45,18000.0,16.6442,16.6519,16.6287,16.6442,18000.0
2005-03-02 12:45:00,21.45,21.5,21.45,21.49,43400.0,16.6442,16.683,16.6442,16.6752,43400.0
2005-03-02 12:50:00,21.49,21.49,21.46,21.46,32800.0,16.6752,16.6752,16.6519,16.6519,32800.0
2005-03-02 12:55:00,21.47,21.5,21.46,21.46,19600.0,16.6597,16.683,16.6519,16.6519,19600.0
2005-03-02 13:00:00,21.47,21.47,21.38,21.4,77400.0,16.6597,16.6597,16.5899,16.6054,77400.0
2005-03-02 13:05:00,21.39,21.4,21.32,21.32,95200.0,16.5976,16.6054,16.5433,16.5433,95200.0
2005-03-02 13:10:00,21.32,21.32,21.3,21.32,51000.0,16.5433,16.5433,16.5278,16.5433,51000.0
2005-03-02 13:15:00,21.32,21.34,21.3,21.34,92000.0,16.5433,16.5588,16.5278,16.5588,92000.0
2005-03-02 13:20:00,21.33,21.34,21.31,21.31,35400.0,16.5511,16.5588,16.5356,16.5356,35400.0
2005-03-02 13:25:00,21.31,21.34,21.31,21.34,31400.0,16.5356,16.5588,16.5356,16.5588,31400.0
2005-03-02 13:30:00,21.34,21.42,21.34,21.41,52800.0,16.5588,16.6209,16.5588,16.6131,52800.0
2005-03-02 13:35:00,21.41,21.42,21.4,21.4,91200.0,16.6131,16.6209,16.6054,16.6054,91200.0
2005-03-02 13:40:00,21.4,21.4,21.34,21.34,61400.0,16.6054,16.6054,16.5588,16.5588,61400.0
2005-03-02 13:45:00,21.34,21.34,21.28,21.28,26000.0,16.5588,16.5588,16.5123,16.5123,26000.0
2005-03-02 13:50:00,21.25,21.27,21.18,21.18,83200.0,16.489,16.5045,16.4347,16.4347,83200.0
2005-03-02 13:55:00,21.18,21.18,21.1,21.11,92400.0,16.4347,16.4347,16.3726,16.3804,92400.0
2005-03-02 14:00:00,21.11,21.21,21.11,21.2,85200.0,16.3804,16.458,16.3804,16.4502,85200.0
2005-03-02 14:05:00,21.18,21.25,21.18,21.23,147200.0,16.4347,16.489,16.4347,16.4735,147200.0
2005-03-02 14:10:00,21.28,21.35,21.24,21.35,60400.0,16.5123,16.5666,16.4812,16.5666,60400.0
2005-03-02 14:15:00,21.35,21.37,21.32,21.37,110000.0,16.5666,16.5821,16.5433,16.5821,110000.0
2005-03-02 14:20:00,21.36,21.39,21.36,21.38,43000.0,16.5744,16.5976,16.5744,16.5899,43000.0
2005-03-02 14:25:00,21.39,21.39,21.35,21.37,53200.0,16.5976,16.5976,16.5666,16.5821,53200.0
2005-03-02 14:30:00,21.36,21.36,21.34,21.34,26200.0,16.5744,16.5744,16.5588,16.5588,26200.0
2005-03-02 14:35:00,21.35,21.36,21.34,21.36,77800.0,16.5666,16.5744,16.5588,16.5744,77800.0
2005-03-02 14:40:00,21.36,21.37,21.36,21.37,17800.0,16.5744,16.5821,16.5744,16.5821,17800.0
2005-03-02 14:45:00,21.37,21.39,21.36,21.39,69800.0,16.5821,16.5976,16.5744,16.5976,69800.0
2005-03-02 14:50:00,21.39,21.39,21.35,21.36,54200.0,16.5976,16.5976,16.5666,16.5744,54200.0
2005-03-02 14:55:00,21.37,21.38,21.35,21.38,64400.0,16.5821,16.5899,16.5666,16.5899,64400.0
2005-03-02 15:00:00,21.38,21.43,21.38,21.43,32000.0,16.5899,16.6287,16.5899,16.6287,32000.0
2005-03-02 15:05:00,21.42,21.43,21.4,21.4,48000.0,16.6209,16.6287,16.6054,16.6054,48000.0
2005-03-02 15:10:00,21.4,21.4,21.39,21.4,243800.0,16.6054,16.6054,16.5976,16.6054,243800.0
2005-03-02 15:15:00,21.4,21.43,21.4,21.43,65400.0,16.6054,16.6287,16.6054,16.6287,65400.0
2005-03-02 15:20:00,21.43,21.43,21.42,21.42,66400.0,16.6287,16.6287,16.6209,16.6209,66400.0
2005-03-02 15:25:00,21.42,21.43,21.4,21.4,57400.0,16.6209,16.6287,16.6054,16.6054,57400.0
2005-03-02 15:30:00,21.41,21.42,21.4,21.41,81000.0,16.6131,16.6209,16.6054,16.6131,81000.0
2005-03-02 15:35:00,21.41,21.41,21.39,21.39,73400.0,16.6131,16.6131,16.5976,16.5976,73400.0
2005-03-02 15:40:00,21.39,21.39,21.34,21.35,91800.0,16.5976,16.5976,16.5588,16.5666,91800.0
2005-03-02 15:45:00,21.35,21.36,21.34,21.34,76400.0,16.5666,16.5744,16.5588,16.5588,76400.0
2005-03-02 15:50:00,21.35,21.37,21.35,21.36,68000.0,16.5666,16.5821,16.5666,16.5744,68000.0
2005-03-02 15:55:00,21.36,21.38,21.36,21.38,80200.0,16.5744,16.5899,16.5744,16.5899,80200.0
2005-03-03 09:30:00,21.36,21.39,21.35,21.39,39800.0,16.5744,16.5976,16.5666,16.5976,39800.0
2005-03-03 09:35:00,21.36,21.4,21.36,21.4,7800.0,16.5744,16.6054,16.5744,16.6054,7800.0
2005-03-03 09:40:00,21.45,21.46,21.36,21.38,38800.0,16.6442,16.6519,16.5744,16.5899,38800.0
2005-03-03 09:45:00,21.4,21.43,21.4,21.41,178600.0,16.6054,16.6287,16.6054,16.6131,178600.0
2005-03-03 09:50:00,21.39,21.41,21.39,21.41,68600.0,16.5976,16.6131,16.5976,16.6131,68600.0
2005-03-03 09:55:00,21.41,21.41,21.36,21.39,46400.0,16.6131,16.6131,16.5744,16.5976,46400.0
2005-03-03 10:00:00,21.4,21.45,21.4,21.45,48600.0,16.6054,16.6442,16.6054,16.6442,48600.0
2005-03-03 10:05:00,21.43,21.45,21.41,21.43,77800.0,16.6287,16.6442,16.6131,16.6287,77800.0
2005-03-03 10:10:00,21.43,21.45,21.43,21.45,77800.0,16.6287,16.6442,16.6287,16.6442,77800.0
2005-03-03 10:15:00,21.45,21.46,21.43,21.44,114600.0,16.6442,16.6519,16.6287,16.6364,114600.0
2005-03-03 10:20:00,21.45,21.45,21.43,21.43,83200.0,16.6442,16.6442,16.6287,16.6287,83200.0
2005-03-03 10:25:00,21.43,21.46,21.43,21.46,59200.0,16.6287,16.6519,16.6287,16.6519,59200.0
2005-03-03 10:30:00,21.46,21.46,21.43,21.45,82200.0,16.6519,16.6519,16.6287,16.6442,82200.0
2005-03-03 10:35:00,21.45,21.46,21.42,21.43,55400.0,16.6442,16.6519,16.6209,16.6287,55400.0
2005-03-03 10:40:00,21.43,21.43,21.42,21.43,48800.0,16.6287,16.6287,16.6209,16.6287,48800.0
2005-03-03 10:45:00,21.43,21.46,21.43,21.46,58000.0,16.6287,16.6519,16.6287,16.6519,58000.0
2005-03-03 10:50:00,21.46,21.48,21.46,21.47,55400.0,16.6519,16.6675,16.6519,16.6597,55400.0
2005-03-03 10:55:00,21.47,21.47,21.43,21.44,48200.0,16.6597,16.6597,16.6287,16.6364,48200.0
2005-03-03 11:00:00,21.44,21.46,21.43,21.45,46200.0,16.6364,16.6519,16.6287,16.6442,46200.0
2005-03-03 11:05:00,21.45,21.48,21.45,21.48,41400.0,16.6442,16.6675,16.6442,16.6675,41400.0
2005-03-03 11:10:00,21.48,21.49,21.46,21.46,29400.0,16.6675,16.6752,16.6519,16.6519,29400.0
2005-03-03 11:15:00,21.46,21.48,21.46,21.48,34200.0,16.6519,16.6675,16.6519,16.6675,34200.0
2005-03-03 11:20:00,21.48,21.48,21.45,21.45,37000.0,16.6675,16.6675,16.6442,16.6442,37000.0
2005-03-03 11:25:00,21.45,21.45,21.43,21.43,14400.0,16.6442,16.6442,16.6287,16.6287,14400.0
2005-03-03 11:30:00,21.43,21.45,21.43,21.45,24200.0,16.6287,16.6442,16.6287,16.6442,24200.0
2005-03-03 11:35:00,21.45,21.46,21.44,21.45,50200.0,16.6442,16.6519,16.6364,16.6442,50200.0
2005-03-03 11:40:00,21.45,21.46,21.44,21.45,25200.0,16.6442,16.6519,16.6364,16.6442,25200.0
2005-03-03 11:45:00,21.46,21.46,21.44,21.44,37400.0,16.6519,16.6519,16.6364,16.6364,37400.0
2005-03-03 11:50:00,21.45,21.49,21.45,21.48,78000.0,16.6442,16.6752,16.6442,16.6675,78000.0
2005-03-03 11:55:00,21.48,21.49,21.46,21.46,47600.0,16.6675,16.6752,16.6519,16.6519,47600.0
2005-03-03 12:00:00,21.46,21.48,21.45,21.48,45200.0,16.6519,16.6675,16.6442,16.6675,45200.0
2005-03-03 12:05:00,21.48,21.49,21.48,21.48,29600.0,16.6675,16.6752,16.6675,16.6675,29600.0
2005-03-03 12:10:00,21.49,21.49,21.46,21.47,44000.0,16.6752,16.6752,16.6519,16.6597,44000.0
2005-03-03 12:15:00,21.47,21.47,21.46,21.46,9000.0,16.6597,16.6597,16.6519,16.6519,9000.0
2005-03-03 12:20:00,21.46,21.46,21.45,21.45,46000.0,16.6519,16.6519,16.6442,16.6442,46000.0
2005-03-03 12:25:00,21.45,21.46,21.45,21.45,14800.0,16.6442,16.6519,16.6442,16.6442,14800.0
2005-03-03 12:30:00,21.45,21.47,21.45,21.45,38800.0,16.6442,16.6597,16.6442,16.6442,38800.0
2005-03-03 12:35:00,21.45,21.46,21.45,21.45,42800.0,16.6442,16.6519,16.6442,16.6442,42800.0
2005-03-03 12:40:00,21.45,21.45,21.43,21.43,21600.0,16.6442,16.6442,16.6287,16.6287,21600.0
2005-03-03 12:45:00,21.44,21.44,21.42,21.42,20800.0,16.6364,16.6364,16.6209,16.6209,20800.0
2005-03-03 12:50:00,21.42,21.42,21.39,21.39,16000.0,16.6209,16.6209,16.5976,16.5976,16000.0
2005-03-03 12:55:00,21.38,21.38,21.35,21.36,23400.0,16.5899,16.5899,16.5666,16.5744,23400.0
2005-03-03 13:00:00,21.37,21.45,21.37,21.44,125800.0,16.5821,16.6442,16.5821,16.6364,125800.0
2005-03-03 13:05:00,21.45,21.45,21.43,21.45,36000.0,16.6442,16.6442,16.6287,16.6442,36000.0
2005-03-03 13:10:00,21.45,21.46,21.43,21.45,15800.0,16.6442,16.6519,16.6287,16.6442,15800.0
2005-03-03 13:15:00,21.43,21.46,21.42,21.44,19600.0,16.6287,16.6519,16.6209,16.6364,19600.0
2005-03-03 13:20:00,21.43,21.45,21.43,21.45,7000.0,16.6287,16.6442,16.6287,16.6442,7000.0
2005-03-03 13:25:00,21.45,21.45,21.44,21.45,18200.0,16.6442,16.6442,16.6364,16.6442,18200.0
2005-03-03 13:30:00,21.45,21.46,21.45,21.46,12200.0,16.6442,16.6519,16.6442,16.6519,12200.0
2005-03-03 13:35:00,21.46,21.46,21.45,21.46,9800.0,16.6519,16.6519,16.6442,16.6519,9800.0
2005-03-03 13:40:00,21.46,21.47,21.46,21.47,12200.0,16.6519,16.6597,16.6519,16.6597,12200.0
2005-03-03 13:45:00,21.46,21.49,21.46,21.48,30000.0,16.6519,16.6752,16.6519,16.6675,30000.0
2005-03-03 13:50:00,21.47,21.48,21.45,21.47,20200.0,16.6597,16.6675,16.6442,16.6597,20200.0
2005-03-03 13:55:00,21.47,21.48,21.46,21.47,24200.0,16.6597,16.6675,16.6519,16.6597,24200.0
2005-03-03 14:00:00,21.47,21.48,21.47,21.48,21600.0,16.6597,16.6675,16.6597,16.6675,21600.0
2005-03-03 14:05:00,21.48,21.49,21.47,21.47,10200.0,16.6675,16.6752,16.6597,16.6597,10200.0
2005-03-03 14:10:00,21.47,21.48,21.47,21.48,24000.0,16.6597,16.6675,16.6597,16.6675,24000.0
2005-03-03 14:15:00,21.47,21.47,21.43,21.43,29400.0,16.6597,16.6597,16.6287,16.6287,29400.0
2005-03-03 14:20:00,21.43,21.44,21.43,21.43,16600.0,16.6287,16.6364,16.6287,16.6287,16600.0
2005-03-03 14:25:00,21.43,21.45,21.43,21.45,25400.0,16.6287,16.6442,16.6287,16.6442,25400.0
2005-03-03 14:30:00,21.46,21.46,21.45,21.45,50200.0,16.6519,16.6519,16.6442,16.6442,50200.0
2005-03-03 14:35:00,21.45,21.45,21.43,21.44,34600.0,16.6442,16.6442,16.6287,16.6364,34600.0
2005-03-03 14:40:00,21.45,21.45,21.43,21.43,7800.0,16.6442,16.6442,16.6287,16.6287,7800.0
2005-03-03 14:45:00,21.43,21.43,21.4,21.43,53600.0,16.6287,16.6287,16.6054,16.6287,53600.0
2005-03-03 14:50:00,21.43,21.46,21.43,21.45,40200.0,16.6287,16.6519,16.6287,16.6442,40200.0
2005-03-03 14:55:00,21.45,21.45,21.45,21.45,17800.0,16.6442,16.6442,16.6442,16.6442,17800.0
2005-03-03 15:00:00,21.45,21.46,21.44,21.46,31800.0,16.6442,16.6519,16.6364,16.6519,31800.0
2005-03-03 15:05:00,21.46,21.47,21.46,21.47,27400.0,16.6519,16.6597,16.6519,16.6597,27400.0
2005-03-03 15:10:00,21.47,21.48,21.43,21.44,23600.0,16.6597,16.6675,16.6287,16.6364,23600.0
2005-03-03 15:15:00,21.44,21.45,21.35,21.4,40000.0,16.6364,16.6442,16.5666,16.6054,40000.0
2005-03-03 15:20:00,21.41,21.45,21.41,21.45,32400.0,16.6131,16.6442,16.6131,16.6442,32400.0
2005-03-03 15:25:00,21.45,21.46,21.45,21.45,56000.0,16.6442,16.6519,16.6442,16.6442,56000.0
2005-03-03 15:30:00,21.45,21.45,21.43,21.43,53000.0,16.6442,16.6442,16.6287,16.6287,53000.0
2005-03-03 15:35:00,21.44,21.46,21.44,21.45,28200.0,16.6364,16.6519,16.6364,16.6442,28200.0
2005-03-03 15:40:00,21.45,21.45,21.45,21.45,18400.0,16.6442,16.6442,16.6442,16.6442,18400.0
2005-03-03 15:45:00,21.45,21.46,21.4,21.43,50000.0,16.6442,16.6519,16.6054,16.6287,50000.0
2005-03-03 15:50:00,21.43,21.43,21.35,21.42,50200.0,16.6287,16.6287,16.5666,16.6209,50200.0
2005-03-03 15:55:00,21.43,21.45,21.41,21.43,54400.0,16.6287,16.6442,16.6131,16.6287,54400.0
2005-03-04 09:30:00,21.54,21.57,21.51,21.52,96600.0,16.714,16.7373,16.6907,16.6985,96600.0
2005-03-04 09:35:00,21.51,21.58,21.49,21.56,111600.0,16.6907,16.7451,16.6752,16.7295,111600.0
2005-03-04 09:40:00,21.56,21.6,21.53,21.54,89400.0,16.7295,16.7606,16.7063,16.714,89400.0
2005-03-04 09:45:00,21.53,21.6,21.53,21.55,69000.0,16.7063,16.7606,16.7063,16.7218,69000.0
2005-03-04 09:50:00,21.55,21.58,21.55,21.57,32800.0,16.7218,16.7451,16.7218,16.7373,32800.0
2005-03-04 09:55:00,21.57,21.57,21.54,21.54,46200.0,16.7373,16.7373,16.714,16.714,46200.0
2005-03-04 10:00:00,21.54,21.65,21.54,21.61,53200.0,16.714,16.7994,16.714,16.7683,53200.0
2005-03-04 10:05:00,21.65,21.65,21.62,21.62,40800.0,16.7994,16.7994,16.7761,16.7761,40800.0
2005-03-04 10:10:00,21.61,21.61,21.57,21.59,17200.0,16.7683,16.7683,16.7373,16.7528,17200.0
2005-03-04 10:15:00,21.61,21.61,21.58,21.58,47800.0,16.7683,16.7683,16.7451,16.7451,47800.0
2005-03-04 10:20:00,21.58,21.64,21.58,21.59,35800.0,16.7451,16.7916,16.7451,16.7528,35800.0
2005-03-04 10:25:00,21.59,21.59,21.52,21.52,11800.0,16.7528,16.7528,16.6985,16.6985,11800.0
2005-03-04 10:30:00,21.52,21.58,21.52,21.58,64600.0,16.6985,16.7451,16.6985,16.7451,64600.0
2005-03-04 10:35:00,21.58,21.61,21.58,21.61,36000.0,16.7451,16.7683,16.7451,16.7683,36000.0
2005-03-04 10:40:00,21.61,21.63,21.61,21.61,163400.0,16.7683,16.7839,16.7683,16.7683,163400.0
2005-03-04 10:45:00,21.61,21.63,21.6,21.6,24400.0,16.7683,16.7839,16.7606,16.7606,24400.0
2005-03-04 10:50:00,21.61,21.61,21.61,21.61,212400.0,16.7683,16.7683,16.7683,16.7683,212400.0
2005-03-04 10:55:00,21.61,21.61,21.6,21.61,14400.0,16.7683,16.7683,16.7606,16.7683,14400.0
2005-03-04 11:00:00,21.61,21.61,21.61,21.61,23000.0,16.7683,16.7683,16.7683,16.7683,23000.0
2005-03-04 11:05:00,21.61,21.61,21.6,21.6,71000.0,16.7683,16.7683,16.7606,16.7606,71000.0
2005-03-04 11:10:00,21.6,21.6,21.59,21.59,63200.0,16.7606,16.7606,16.7528,16.7528,63200.0
2005-03-04 11:15:00,21.59,21.6,21.55,21.56,21800.0,16.7528,16.7606,16.7218,16.7295,21800.0
2005-03-04 11:20:00,21.56,21.6,21.56,21.59,7800.0,16.7295,16.7606,16.7295,16.7528,7800.0
2005-03-04 11:25:00,21.59,21.61,21.59,21.6,16600.0,16.7528,16.7683,16.7528,16.7606,16600.0
2005-03-04 11:30:00,21.6,21.6,21.58,21.6,17400.0,16.7606,16.7606,16.7451,16.7606,17400.0
2005-03-04 11:35:00,21.6,21.6,21.59,21.59,11200.0,16.7606,16.7606,16.7528,16.7528,11200.0
2005-03-04 11:40:00,21.59,21.59,21.57,21.57,7800.0,16.7528,16.7528,16.7373,16.7373,7800.0
2005-03-04 11:45:00,21.57,21.59,21.57,21.59,6600.0,16.7373,16.7528,16.7373,16.7528,6600.0
2005-03-04 11:50:00,21.59,21.6,21.59,21.6,13000.0,16.7528,16.7606,16.7528,16.7606,13000.0
2005-03-04 11:55:00,21.6,21.6,21.58,21.58,6000.0,16.7606,16.7606,16.7451,16.7451,6000.0
2005-03-04 12:00:00,21.59,21.59,21.57,21.57,6800.0,16.7528,16.7528,16.7373,16.7373,6800.0
2005-03-04 12:05:00,21.57,21.57,21.57,21.57,3200.0,16.7373,16.7373,16.7373,16.7373,3200.0
2005-03-04 12:10:00,21.57,21.58,21.56,21.57,63800.0,16.7373,16.7451,16.7295,16.7373,63800.0
2005-03-04 12:15:00,21.57,21.58,21.56,21.58,4800.0,16.7373,16.7451,16.7295,16.7451,4800.0
2005-03-04 12:20:00,21.58,21.58,21.57,21.58,6800.0,16.7451,16.7451,16.7373,16.7451,6800.0
2005-03-04 12:25:00,21.58,21.58,21.56,21.56,5200.0,16.7451,16.7451,16.7295,16.7295,5200.0
2005-03-04 12:30:00,21.57,21.58,21.56,21.57,13800.0,16.7373,16.7451,16.7295,16.7373,13800.0
2005-03-04 12:35:00,21.57,21.6,21.57,21.59,10800.0,16.7373,16.7606,16.7373,16.7528,10800.0
2005-03-04 12:40:00,21.59,21.6,21.59,21.6,6800.0,16.7528,16.7606,16.7528,16.7606,6800.0
2005-03-04 12:45:00,21.59,21.6,21.59,21.6,18400.0,16.7528,16.7606,16.7528,16.7606,18400.0
2005-03-04 12:50:00,21.6,21.6,21.6,21.6,18200.0,16.7606,16.7606,16.7606,16.7606,18200.0
2005-03-04 12:55:00,21.59,21.6,21.59,21.59,12600.0,16.7528,16.7606,16.7528,16.7528,12600.0
2005-03-04 13:00:00,21.59,21.6,21.59,21.59,16000.0,16.7528,16.7606,16.7528,16.7528,16000.0
2005-03-04 13:05:00,21.6,21.6,21.59,21.59,6400.0,16.7606,16.7606,16.7528,16.7528,6400.0
2005-03-04 13:10:00,21.6,21.6,21.59,21.6,14600.0,16.7606,16.7606,16.7528,16.7606,14600.0
2005-03-04 13:15:00,21.6,21.6,21.59,21.6,25800.0,16.7606,16.7606,16.7528,16.7606,25800.0
2005-03-04 13:20:00,21.6,21.6,21.58,21.59,14000.0,16.7606,16.7606,16.7451,16.7528,14000.0
2005-03-04 13:25:00,21.59,21.6,21.59,21.59,13200.0,16.7528,16.7606,16.7528,16.7528,13200.0
2005-03-04 13:30:00,21.59,21.6,21.59,21.6,8000.0,16.7528,16.7606,16.7528,16.7606,8000.0
2005-03-04 13:35:00,21.6,21.6,21.59,21.6,42600.0,16.7606,16.7606,16.7528,16.7606,42600.0
2005-03-04 13:40:00,21.6,21.6,21.58,21.58,5800.0,16.7606,16.7606,16.7451,16.7451,5800.0
2005-03-04 13:45:00,21.58,21.58,21.56,21.56,10800.0,16.7451,16.7451,16.7295,16.7295,10800.0
2005-03-04 13:50:00,21.57,21.58,21.57,21.58,13600.0,16.7373,16.7451,16.7373,16.7451,13600.0
2005-03-04 13:55:00,21.58,21.58,21.57,21.58,11800.0,16.7451,16.7451,16.7373,16.7451,11800.0
2005-03-04 14:00:00,21.58,21.6,21.58,21.6,61600.0,16.7451,16.7606,16.7451,16.7606,61600.0
2005-03-04 14:05:00,21.6,21.6,21.59,21.59,9200.0,16.7606,16.7606,16.7528,16.7528,9200.0
2005-03-04 14:10:00,21.6,21.6,21.53,21.55,16600.0,16.7606,16.7606,16.7063,16.7218,16600.0
2005-03-04 14:15:00,21.55,21.57,21.55,21.57,8600.0,16.7218,16.7373,16.7218,16.7373,8600.0
2005-03-04 14:20:00,21.57,21.59,21.57,21.59,7200.0,16.7373,16.7528,16.7373,16.7528,7200.0
2005-03-04 14:25:00,21.59,21.6,21.59,21.59,17200.0,16.7528,16.7606,16.7528,16.7528,17200.0
2005-03-04 14:30:00,21.59,21.59,21.59,21.59,5000.0,16.7528,16.7528,16.7528,16.7528,5000.0
2005-03-04 14:35:00,21.59,21.59,21.57,21.57,17600.0,16.7528,16.7528,16.7373,16.7373,17600.0
2005-03-04 14:40:00,21.58,21.58,21.53,21.56,11400.0,16.7451,16.7451,16.7063,16.7295,11400.0
2005-03-04 14:45:00,21.56,21.58,21.56,21.58,7800.0,16.7295,16.7451,16.7295,16.7451,7800.0
2005-03-04 14:50:00,21.58,21.58,21.55,21.56,17600.0,16.7451,16.7451,16.7218,16.7295,17600.0
2005-03-04 14:55:00,21.56,21.58,21.56,21.58,10600.0,16.7295,16.7451,16.7295,16.7451,10600.0
2005-03-04 15:00:00,21.58,21.59,21.57,21.58,105800.0,16.7451,16.7528,16.7373,16.7451,105800.0
2005-03-04 15:05:00,21.58,21.58,21.57,21.57,133200.0,16.7451,16.7451,16.7373,16.7373,133200.0
2005-03-04 15:10:00,21.57,21.57,21.57,21.57,10000.0,16.7373,16.7373,16.7373,16.7373,10000.0
2005-03-04 15:15:00,21.57,21.57,21.57,21.57,19000.0,16.7373,16.7373,16.7373,16.7373,19000.0
2005-03-04 15:20:00,21.57,21.58,21.57,21.57,8400.0,16.7373,16.7451,16.7373,16.7373,8400.0
2005-03-04 15:25:00,21.57,21.58,21.57,21.57,6000.0,16.7373,16.7451,16.7373,16.7373,6000.0
2005-03-04 15:30:00,21.57,21.57,21.55,21.56,116200.0,16.7373,16.7373,16.7218,16.7295,116200.0
2005-03-04 15:35:00,21.56,21.57,21.56,21.56,11000.0,16.7295,16.7373,16.7295,16.7295,11000.0
2005-03-04 15:40:00,21.57,21.57,21.54,21.54,51600.0,16.7373,16.7373,16.714,16.714,51600.0
2005-03-04 15:45:00,21.55,21.55,21.53,21.54,73200.0,16.7218,16.7218,16.7063,16.714,73200.0
2005-03-04 15:50:00,21.54,21.54,21.51,21.51,22800.0,16.714,16.714,16.6907,16.6907,22800.0
2005-03-04 15:55:00,21.5,21.51,21.5,21.51,59600.0,16.683,16.6907,16.683,16.6907,59600.0
2005-03-07 09:30:00,21.5,21.56,21.5,21.56,27400.0,16.683,16.7295,16.683,16.7295,27400.0
2005-03-07 09:35:00,21.56,21.58,21.55,21.58,12800.0,16.7295,16.7451,16.7218,16.7451,12800.0
2005-03-07 09:40:00,21.6,21.65,21.56,21.58,20400.0,16.7606,16.7994,16.7295,16.7451,20400.0
2005-03-07 09:45:00,21.6,21.64,21.59,21.64,13400.0,16.7606,16.7916,16.7528,16.7916,13400.0
2005-03-07 09:50:00,21.64,21.69,21.64,21.68,21000.0,16.7916,16.8304,16.7916,16.8227,21000.0
2005-03-07 09:55:00,21.68,21.7,21.64,21.64,36200.0,16.8227,16.8382,16.7916,16.7916,36200.0
2005-03-07 10:00:00,21.65,21.7,21.65,21.68,244400.0,16.7994,16.8382,16.7994,16.8227,244400.0
2005-03-07 10:05:00,21.69,21.69,21.67,21.67,36600.0,16.8304,16.8304,16.8149,16.8149,36600.0
2005-03-07 10:10:00,21.67,21.67,21.66,21.67,30000.0,16.8149,16.8149,16.8071,16.8149,30000.0
2005-03-07 10:15:00,21.67,21.71,21.67,21.68,26000.0,16.8149,16.8459,16.8149,16.8227,26000.0
2005-03-07 10:20:00,21.67,21.72,21.65,21.66,43400.0,16.8149,16.8537,16.7994,16.8071,43400.0
2005-03-07 10:25:00,21.69,21.7,21.65,21.7,15800.0,16.8304,16.8382,16.7994,16.8382,15800.0
2005-03-07 10:30:00,21.7,21.7,21.67,21.68,9600.0,16.8382,16.8382,16.8149,16.8227,9600.0
2005-03-07 10:35:00,21.68,21.73,21.68,21.71,7200.0,16.8227,16.8615,16.8227,16.8459,7200.0
2005-03-07 10:40:00,21.72,21.72,21.68,21.7,11000.0,16.8537,16.8537,16.8227,16.8382,11000.0
2005-03-07 10:45:00,21.73,21.74,21.72,21.72,6400.0,16.8615,16.8692,16.8537,16.8537,6400.0
2005-03-07 10:50:00,21.72,21.74,21.72,21.73,12000.0,16.8537,16.8692,16.8537,16.8615,12000.0
2005-03-07 10:55:00,21.74,21.75,21.74,21.75,11000.0,16.8692,16.877,16.8692,16.877,11000.0
2005-03-07 11:00:00,21.75,21.76,21.75,21.75,6600.0,16.877,16.8847,16.877,16.877,6600.0
2005-03-07 11:05:00,21.75,21.75,21.74,21.75,6000.0,16.877,16.877,16.8692,16.877,6000.0
2005-03-07 11:10:00,21.75,21.81,21.75,21.81,15800.0,16.877,16.9235,16.877,16.9235,15800.0
2005-03-07 11:15:00,21.81,21.83,21.81,21.83,128200.0,16.9235,16.939,16.9235,16.939,128200.0
2005-03-07 11:20:00,21.83,21.84,21.82,21.82,16000.0,16.939,16.9468,16.9313,16.9313,16000.0
2005-03-07 11:25:00,21.83,21.83,21.82,21.83,11000.0,16.939,16.939,16.9313,16.939,11000.0
2005-03-07 11:30:00,21.83,21.84,21.81,21.83,94800.0,16.939,16.9468,16.9235,16.939,94800.0
2005-03-07 11:35:00,21.83,21.84,21.82,21.82,12800.0,16.939,16.9468,16.9313,16.9313,12800.0
2005-03-07 11:40:00,21.82,21.82,21.82,21.82,19000.0,16.9313,16.9313,16.9313,16.9313,19000.0
2005-03-07 11:45:00,21.82,21.82,21.82,21.82,4200.0,16.9313,16.9313,16.9313,16.9313,4200.0
2005-03-07 11:50:00,21.82,21.83,21.82,21.82,36600.0,16.9313,16.939,16.9313,16.9313,36600.0
2005-03-07 11:55:00,21.82,21.83,21.81,21.82,15800.0,16.9313,16.939,16.9235,16.9313,15800.0
2005-03-07 12:00:00,21.82,21.83,21.81,21.81,15000.0,16.9313,16.939,16.9235,16.9235,15000.0
2005-03-07 12:05:00,21.8,21.81,21.79,21.8,7600.0,16.9158,16.9235,16.908,16.9158,7600.0
2005-03-07 12:10:00,21.79,21.81,21.79,21.8,11200.0,16.908,16.9235,16.908,16.9158,11200.0
2005-03-07 12:15:00,21.81,21.82,21.81,21.81,9600.0,16.9235,16.9313,16.9235,16.9235,9600.0
2005-03-07 12:20:00,21.81,21.81,21.81,21.81,3200.0,16.9235,16.9235,16.9235,16.9235,3200.0
2005-03-07 12:25:00,21.81,21.81,21.8,21.8,3400.0,16.9235,16.9235,16.9158,16.9158,3400.0
2005-03-07 12:30:00,21.8,21.8,21.77,21.77,11200.0,16.9158,16.9158,16.8925,16.8925,11200.0
2005-03-07 12:35:00,21.77,21.8,21.77,21.8,1400.0,16.8925,16.9158,16.8925,16.9158,1400.0
2005-03-07 12:40:00,21.8,21.81,21.78,21.78,10000.0,16.9158,16.9235,16.9003,16.9003,10000.0
2005-03-07 12:45:00,21.78,21.78,21.76,21.77,7000.0,16.9003,16.9003,16.8847,16.8925,7000.0
2005-03-07 12:50:00,21.77,21.77,21.76,21.76,5600.0,16.8925,16.8925,16.8847,16.8847,5600.0
2005-03-07 12:55:00,21.76,21.76,21.75,21.76,5200.0,16.8847,16.8847,16.877,16.8847,5200.0
2005-03-07 13:00:00,21.76,21.76,21.71,21.73,11200.0,16.8847,16.8847,16.8459,16.8615,11200.0
2005-03-07 13:05:00,21.75,21.75,21.74,21.75,14800.0,16.877,16.877,16.8692,16.877,14800.0
2005-03-07 13:10:00,21.76,21.76,21.75,21.75,14200.0,16.8847,16.8847,16.877,16.877,14200.0
2005-03-07 13:15:00,21.75,21.75,21.73,21.73,214800.0,16.877,16.877,16.8615,16.8615,214800.0
2005-03-07 13:20:00,21.72,21.74,21.72,21.74,13800.0,16.8537,16.8692,16.8537,16.8692,13800.0
2005-03-07 13:25:00,21.73,21.75,21.73,21.73,5400.0,16.8615,16.877,16.8615,16.8615,5400.0
2005-03-07 13:30:00,21.73,21.73,21.7,21.7,9800.0,16.8615,16.8615,16.8382,16.8382,9800.0
2005-03-07 13:35:00,21.71,21.74,21.71,21.74,5800.0,16.8459,16.8692,16.8459,16.8692,5800.0
2005-03-07 13:40:00,21.73,21.75,21.73,21.75,6800.0,16.8615,16.877,16.8615,16.877,6800.0
2005-03-07 13:45:00,21.75,21.75,21.71,21.72,5200.0,16.877,16.877,16.8459,16.8537,5200.0
2005-03-07 13:50:00,21.74,21.77,21.74,21.77,9000.0,16.8692,16.8925,16.8692,16.8925,9000.0
2005-03-07 13:55:00,21.77,21.8,21.77,21.8,7200.0,16.8925,16.9158,16.8925,16.9158,7200.0
2005-03-07 14:00:00,21.8,21.8,21.79,21.79,9600.0,16.9158,16.9158,16.908,16.908,9600.0
2005-03-07 14:05:00,21.8,21.8,21.77,21.77,7200.0,16.9158,16.9158,16.8925,16.8925,7200.0
2005-03-07 14:10:00,21.75,21.77,21.73,21.73,7200.0,16.877,16.8925,16.8615,16.8615,7200.0
2005-03-07 14:15:00,21.74,21.75,21.71,21.71,12600.0,16.8692,16.877,16.8459,16.8459,12600.0
2005-03-07 14:20:00,21.72,21.72,21.7,21.72,8800.0,16.8537,16.8537,16.8382,16.8537,8800.0
2005-03-07 14:25:00,21.72,21.72,21.67,21.68,4800.0,16.8537,16.8537,16.8149,16.8227,4800.0
2005-03-07 14:30:00,21.68,21.69,21.68,21.69,6600.0,16.8227,16.8304,16.8227,16.8304,6600.0
2005-03-07 14:35:00,21.68,21.7,21.68,21.69,6000.0,16.8227,16.8382,16.8227,16.8304,6000.0
2005-03-07 14:40:00,21.68,21.73,21.68,21.73,17200.0,16.8227,16.8615,16.8227,16.8615,17200.0
2005-03-07 14:45:00,21.73,21.73,21.7,21.7,5000.0,16.8615,16.8615,16.8382,16.8382,5000.0
2005-03-07 14:50:00,21.69,21.7,21.68,21.68,10400.0,16.8304,16.8382,16.8227,16.8227,10400.0
2005-03-07 14:55:00,21.68,21.69,21.68,21.68,10800.0,16.8227,16.8304,16.8227,16.8227,10800.0
2005-03-07 15:00:00,21.68,21.68,21.67,21.68,16000.0,16.8227,16.8227,16.8149,16.8227,16000.0
2005-03-07 15:05:00,21.68,21.68,21.64,21.65,10000.0,16.8227,16.8227,16.7916,16.7994,10000.0
2005-03-07 15:10:00,21.65,21.67,21.65,21.66,13800.0,16.7994,16.8149,16.7994,16.8071,13800.0
2005-03-07 15:15:00,21.65,21.66,21.64,21.64,10800.0,16.7994,16.8071,16.7916,16.7916,10800.0
2005-03-07 15:20:00,21.65,21.67,21.65,21.66,21600.0,16.7994,16.8149,16.7994,16.8071,21600.0
2005-03-07 15:25:00,21.66,21.67,21.65,21.65,8600.0,16.8071,16.8149,16.7994,16.7994,8600.0
2005-03-07 15:30:00,21.65,21.65,21.61,21.61,18000.0,16.7994,16.7994,16.7683,16.7683,18000.0
2005-03-07 15:35:00,21.61,21.61,21.6,21.61,23400.0,16.7683,16.7683,16.7606,16.7683,23400.0
2005-03-07 15:40:00,21.61,21.62,21.61,21.61,11600.0,16.7683,16.7761,16.7683,16.7683,11600.0
2005-03-07 15:45:00,21.61,21.66,21.61,21.65,21400.0,16.7683,16.8071,16.7683,16.7994,21400.0
2005-03-07 15:50:00,21.64,21.65,21.62,21.63,29600.0,16.7916,16.7994,16.7761,16.7839,29600.0
2005-03-07 15:55:00,21.65,21.7,21.64,21.65,28200.0,16.7994,16.8382,16.7916,16.7994,28200.0
2005-03-08 09:30:00,21.65,21.65,21.6,21.65,15200.0,16.7994,16.7994,16.7606,16.7994,15200.0
2005-03-08 09:35:00,21.58,21.6,21.57,21.58,9400.0,16.7451,16.7606,16.7373,16.7451,9400.0
2005-03-08 09:40:00,21.6,21.61,21.59,21.59,10400.0,16.7606,16.7683,16.7528,16.7528,10400.0
2005-03-08 09:45:00,21.58,21.58,21.54,21.56,14400.0,16.7451,16.7451,16.714,16.7295,14400.0
2005-03-08 09:50:00,21.56,21.63,21.56,21.63,10000.0,16.7295,16.7839,16.7295,16.7839,10000.0
2005-03-08 09:55:00,21.63,21.66,21.63,21.65,34400.0,16.7839,16.8071,16.7839,16.7994,34400.0
2005-03-08 10:00:00,21.65,21.65,21.61,21.62,22400.0,16.7994,16.7994,16.7683,16.7761,22400.0
2005-03-08 10:05:00,21.62,21.62,21.59,21.59,16600.0,16.7761,16.7761,16.7528,16.7528,16600.0
2005-03-08 10:10:00,21.59,21.61,21.59,21.61,11800.0,16.7528,16.7683,16.7528,16.7683,11800.0
2005-03-08 10:15:00,21.61,21.61,21.58,21.58,47600.0,16.7683,16.7683,16.7451,16.7451,47600.0
2005-03-08 10:20:00,21.59,21.59,21.58,21.58,25400.0,16.7528,16.7528,16.7451,16.7451,25400.0
2005-03-08 10:25:00,21.58,21.6,21.54,21.55,79200.0,16.7451,16.7606,16.714,16.7218,79200.0
2005-03-08 10:30:00,21.56,21.59,21.54,21.57,31600.0,16.7295,16.7528,16.714,16.7373,31600.0
2005-03-08 10:35:00,21.57,21.58,21.57,21.58,52600.0,16.7373,16.7451,16.7373,16.7451,52600.0
2005-03-08 10:40:00,21.57,21.6,21.57,21.6,50000.0,16.7373,16.7606,16.7373,16.7606,50000.0
2005-03-08 10:45:00,21.59,21.6,21.58,21.58,42000.0,16.7528,16.7606,16.7451,16.7451,42000.0
2005-03-08 10:50:00,21.57,21.59,21.57,21.59,33200.0,16.7373,16.7528,16.7373,16.7528,33200.0
2005-03-08 10:55:00,21.59,21.59,21.59,21.59,11800.0,16.7528,16.7528,16.7528,16.7528,11800.0
2005-03-08 11:00:00,21.59,21.6,21.59,21.59,5600.0,16.7528,16.7606,16.7528,16.7528,5600.0
2005-03-08 11:05:00,21.59,21.6,21.59,21.59,22200.0,16.7528,16.7606,16.7528,16.7528,22200.0
2005-03-08 11:10:00,21.59,21.6,21.59,21.6,12800.0,16.7528,16.7606,16.7528,16.7606,12800.0
2005-03-08 11:15:00,21.6,21.6,21.57,21.59,76800.0,16.7606,16.7606,16.7373,16.7528,76800.0
2005-03-08 11:20:00,21.58,21.63,21.58,21.61,18400.0,16.7451,16.7839,16.7451,16.7683,18400.0
2005-03-08 11:25:00,21.61,21.61,21.6,21.61,22800.0,16.7683,16.7683,16.7606,16.7683,22800.0
2005-03-08 11:30:00,21.61,21.61,21.6,21.6,8400.0,16.7683,16.7683,16.7606,16.7606,8400.0
2005-03-08 11:35:00,21.6,21.6,21.59,21.6,9600.0,16.7606,16.7606,16.7528,16.7606,9600.0
2005-03-08 11:40:00,21.59,21.6,21.58,21.58,13000.0,16.7528,16.7606,16.7451,16.7451,13000.0
2005-03-08 11:45:00,21.58,21.58,21.56,21.57,20000.0,16.7451,16.7451,16.7295,16.7373,20000.0
2005-03-08 11:50:00,21.57,21.58,21.57,21.58,24800.0,16.7373,16.7451,16.7373,16.7451,24800.0
2005-03-08 11:55:00,21.58,21.6,21.58,21.58,16600.0,16.7451,16.7606,16.7451,16.7451,16600.0
2005-03-08 12:00:00,21.58,21.59,21.58,21.59,10200.0,16.7451,16.7528,16.7451,16.7528,10200.0
2005-03-08 12:05:00,21.59,21.59,21.58,21.58,8000.0,16.7528,16.7528,16.7451,16.7451,8000.0
2005-03-08 12:10:00,21.59,21.61,21.57,21.57,20600.0,16.7528,16.7683,16.7373,16.7373,20600.0
2005-03-08 12:15:00,21.58,21.58,21.57,21.58,12800.0,16.7451,16.7451,16.7373,16.7451,12800.0
2005-03-08 12:20:00,21.59,21.61,21.59,21.61,5400.0,16.7528,16.7683,16.7528,16.7683,5400.0
2005-03-08 12:25:00,21.61,21.62,21.6,21.61,3600.0,16.7683,16.7761,16.7606,16.7683,3600.0
2005-03-08 12:30:00,21.61,21.61,21.59,21.6,11000.0,16.7683,16.7683,16.7528,16.7606,11000.0
2005-03-08 12:35:00,21.6,21.61,21.57,21.58,20200.0,16.7606,16.7683,16.7373,16.7451,20200.0
2005-03-08 12:40:00,21.58,21.6,21.58,21.6,5800.0,16.7451,16.7606,16.7451,16.7606,5800.0
2005-03-08 12:45:00,21.6,21.6,21.59,21.59,7400.0,16.7606,16.7606,16.7528,16.7528,7400.0
2005-03-08 12:50:00,21.58,21.6,21.58,21.6,16800.0,16.7451,16.7606,16.7451,16.7606,16800.0
2005-03-08 12:55:00,21.6,21.61,21.6,21.6,2600.0,16.7606,16.7683,16.7606,16.7606,2600.0
2005-03-08 13:00:00,21.6,21.61,21.59,21.59,27800.0,16.7606,16.7683,16.7528,16.7528,27800.0
2005-03-08 13:05:00,21.59,21.61,21.59,21.61,58000.0,16.7528,16.7683,16.7528,16.7683,58000.0
2005-03-08 13:10:00,21.61,21.61,21.6,21.6,19400.0,16.7683,16.7683,16.7606,16.7606,19400.0
2005-03-08 13:15:00,21.6,21.6,21.58,21.58,10600.0,16.7606,16.7606,16.7451,16.7451,10600.0
2005-03-08 13:20:00,21.58,21.59,21.58,21.59,13800.0,16.7451,16.7528,16.7451,16.7528,13800.0
2005-03-08 13:25:00,21.59,21.6,21.58,21.6,9200.0,16.7528,16.7606,16.7451,16.7606,9200.0
2005-03-08 13:30:00,21.59,21.6,21.59,21.6,10000.0,16.7528,16.7606,16.7528,16.7606,10000.0
2005-03-08 13:35:00,21.6,21.61,21.6,21.61,17800.0,16.7606,16.7683,16.7606,16.7683,17800.0
2005-03-08 13:40:00,21.61,21.61,21.6,21.6,28400.0,16.7683,16.7683,16.7606,16.7606,28400.0
2005-03-08 13:45:00,21.6,21.61,21.6,21.6,12800.0,16.7606,16.7683,16.7606,16.7606,12800.0
2005-03-08 13:50:00,21.6,21.6,21.6,21.6,24800.0,16.7606,16.7606,16.7606,16.7606,24800.0
2005-03-08 13:55:00,21.6,21.61,21.6,21.61,19400.0,16.7606,16.7683,16.7606,16.7683,19400.0
2005-03-08 14:00:00,21.61,21.61,21.61,21.61,27600.0,16.7683,16.7683,16.7683,16.7683,27600.0
2005-03-08 14:05:00,21.61,21.63,21.61,21.63,57200.0,16.7683,16.7839,16.7683,16.7839,57200.0
2005-03-08 14:10:00,21.63,21.63,21.61,21.61,3400.0,16.7839,16.7839,16.7683,16.7683,3400.0
2005-03-08 14:15:00,21.61,21.64,21.61,21.63,33800.0,16.7683,16.7916,16.7683,16.7839,33800.0
2005-03-08 14:20:00,21.63,21.64,21.63,21.63,8800.0,16.7839,16.7916,16.7839,16.7839,8800.0
2005-03-08 14:25:00,21.63,21.66,21.63,21.65,56600.0,16.7839,16.8071,16.7839,16.7994,56600.0
2005-03-08 14:30:00,21.65,21.66,21.65,21.66,17200.0,16.7994,16.8071,16.7994,16.8071,17200.0
2005-03-08 14:35:00,21.65,21.66,21.65,21.65,29600.0,16.7994,16.8071,16.7994,16.7994,29600.0
2005-03-08 14:40:00,21.65,21.66,21.65,21.65,17400.0,16.7994,16.8071,16.7994,16.7994,17400.0
2005-03-08 14:45:00,21.65,21.66,21.65,21.65,5200.0,16.7994,16.8071,16.7994,16.7994,5200.0
2005-03-08 14:50:00,21.65,21.66,21.65,21.65,45600.0,16.7994,16.8071,16.7994,16.7994,45600.0
2005-03-08 14:55:00,21.66,21.66,21.64,21.66,158800.0,16.8071,16.8071,16.7916,16.8071,158800.0
2005-03-08 15:00:00,21.67,21.68,21.67,21.67,28200.0,16.8149,16.8227,16.8149,16.8149,28200.0
2005-03-08 15:05:00,21.67,21.68,21.66,21.68,67000.0,16.8149,16.8227,16.8071,16.8227,67000.0
2005-03-08 15:10:00,21.68,21.7,21.68,21.7,23600.0,16.8227,16.8382,16.8227,16.8382,23600.0
2005-03-08 15:15:00,21.7,21.7,21.69,21.7,30600.0,16.8382,16.8382,16.8304,16.8382,30600.0
2005-03-08 15:20:00,21.7,21.7,21.69,21.7,58600.0,16.8382,16.8382,16.8304,16.8382,58600.0
2005-03-08 15:25:00,21.69,21.72,21.68,21.7,41400.0,16.8304,16.8537,16.8227,16.8382,41400.0
2005-03-08 15:30:00,21.7,21.7,21.67,21.67,76800.0,16.8382,16.8382,16.8149,16.8149,76800.0
2005-03-08 15:35:00,21.67,21.68,21.66,21.66,41800.0,16.8149,16.8227,16.8071,16.8071,41800.0
2005-03-08 15:40:00,21.66,21.66,21.65,21.65,23600.0,16.8071,16.8071,16.7994,16.7994,23600.0
2005-03-08 15:45:00,21.65,21.67,21.64,21.66,25600.0,16.7994,16.8149,16.7916,16.8071,25600.0
2005-03-08 15:50:00,21.67,21.67,21.66,21.66,19200.0,16.8149,16.8149,16.8071,16.8071,19200.0
2005-03-08 15:55:00,21.66,21.67,21.66,21.66,27400.0,16.8071,16.8149,16.8071,16.8071,27400.0
2005-03-09 09:30:00,21.58,21.58,21.58,21.58,14800.0,16.7451,16.7451,16.7451,16.7451,14800.0
2005-03-09 09:35:00,21.62,21.64,21.6,21.63,10600.0,16.7761,16.7916,16.7606,16.7839,10600.0
2005-03-09 09:40:00,21.63,21.63,21.59,21.6,12200.0,16.7839,16.7839,16.7528,16.7606,12200.0
2005-03-09 09:45:00,21.61,21.61,21.59,21.6,16200.0,16.7683,16.7683,16.7528,16.7606,16200.0
2005-03-09 09:50:00,21.61,21.63,21.57,21.6,38400.0,16.7683,16.7839,16.7373,16.7606,38400.0
2005-03-09 09:55:00,21.59,21.6,21.59,21.59,64200.0,16.7528,16.7606,16.7528,16.7528,64200.0
2005-03-09 10:00:00,21.58,21.58,21.56,21.57,34400.0,16.7451,16.7451,16.7295,16.7373,34400.0
2005-03-09 10:05:00,21.56,21.6,21.54,21.54,86800.0,16.7295,16.7606,16.714,16.714,86800.0
2005-03-09 10:10:00,21.54,21.6,21.46,21.47,64200.0,16.714,16.7606,16.6519,16.6597,64200.0
2005-03-09 10:15:00,21.47,21.5,21.47,21.49,33000.0,16.6597,16.683,16.6597,16.6752,33000.0
2005-03-09 10:20:00,21.49,21.5,21.49,21.5,36000.0,16.6752,16.683,16.6752,16.683,36000.0
2005-03-09 10:25:00,21.48,21.5,21.48,21.5,37800.0,16.6675,16.683,16.6675,16.683,37800.0
2005-03-09 10:30:00,21.49,21.5,21.48,21.48,70600.0,16.6752,16.683,16.6675,16.6675,70600.0
2005-03-09 10:35:00,21.48,21.5,21.48,21.49,30800.0,16.6675,16.683,16.6675,16.6752,30800.0
2005-03-09 10:40:00,21.49,21.49,21.48,21.49,13800.0,16.6752,16.6752,16.6675,16.6752,13800.0
2005-03-09 10:45:00,21.49,21.5,21.49,21.5,36600.0,16.6752,16.683,16.6752,16.683,36600.0
2005-03-09 10:50:00,21.5,21.5,21.49,21.5,48000.0,16.683,16.683,16.6752,16.683,48000.0
2005-03-09 10:55:00,21.5,21.52,21.5,21.51,60800.0,16.683,16.6985,16.683,16.6907,60800.0
2005-03-09 11:00:00,21.5,21.5,21.49,21.49,32200.0,16.683,16.683,16.6752,16.6752,32200.0
2005-03-09 11:05:00,21.49,21.5,21.49,21.49,132600.0,16.6752,16.683,16.6752,16.6752,132600.0
2005-03-09 11:10:00,21.49,21.5,21.49,21.49,25400.0,16.6752,16.683,16.6752,16.6752,25400.0
2005-03-09 11:15:00,21.49,21.5,21.48,21.48,13800.0,16.6752,16.683,16.6675,16.6675,13800.0
2005-03-09 11:20:00,21.48,21.48,21.45,21.45,188400.0,16.6675,16.6675,16.6442,16.6442,188400.0
2005-03-09 11:25:00,21.45,21.45,21.42,21.42,22600.0,16.6442,16.6442,16.6209,16.6209,22600.0
2005-03-09 11:30:00,21.42,21.42,21.41,21.41,11600.0,16.6209,16.6209,16.6131,16.6131,11600.0
2005-03-09 11:35:00,21.41,21.43,21.41,21.42,15200.0,16.6131,16.6287,16.6131,16.6209,15200.0
2005-03-09 11:40:00,21.42,21.44,21.42,21.44,14000.0,16.6209,16.6364,16.6209,16.6364,14000.0
2005-03-09 11:45:00,21.44,21.44,21.43,21.44,12000.0,16.6364,16.6364,16.6287,16.6364,12000.0
2005-03-09 11:50:00,21.43,21.43,21.43,21.43,10400.0,16.6287,16.6287,16.6287,16.6287,10400.0
2005-03-09 11:55:00,21.43,21.44,21.42,21.42,39600.0,16.6287,16.6364,16.6209,16.6209,39600.0
2005-03-09 12:00:00,21.42,21.42,21.4,21.4,27200.0,16.6209,16.6209,16.6054,16.6054,27200.0
2005-03-09 12:05:00,21.4,21.41,21.4,21.41,24000.0,16.6054,16.6131,16.6054,16.6131,24000.0
2005-03-09 12:10:00,21.41,21.41,21.41,21.41,5000.0,16.6131,16.6131,16.6131,16.6131,5000.0
2005-03-09 12:15:00,21.41,21.41,21.4,21.4,10400.0,16.6131,16.6131,16.6054,16.6054,10400.0
2005-03-09 12:20:00,21.4,21.41,21.39,21.39,24200.0,16.6054,16.6131,16.5976,16.5976,24200.0
2005-03-09 12:25:00,21.39,21.41,21.39,21.4,141600.0,16.5976,16.6131,16.5976,16.6054,141600.0
2005-03-09 12:30:00,21.4,21.4,21.39,21.4,2800.0,16.6054,16.6054,16.5976,16.6054,2800.0
2005-03-09 12:35:00,21.39,21.39,21.35,21.35,6000.0,16.5976,16.5976,16.5666,16.5666,6000.0
2005-03-09 12:40:00,21.35,21.36,21.33,21.35,11800.0,16.5666,16.5744,16.5511,16.5666,11800.0
2005-03-09 12:45:00,21.33,21.33,21.33,21.33,7600.0,16.5511,16.5511,16.5511,16.5511,7600.0
2005-03-09 12:50:00,21.32,21.32,21.25,21.25,16400.0,16.5433,16.5433,16.489,16.489,16400.0
2005-03-09 12:55:00,21.25,21.29,21.24,21.24,29200.0,16.489,16.52,16.4812,16.4812,29200.0
2005-03-09 13:00:00,21.25,21.26,21.24,21.26,350200.0,16.489,16.4968,16.4812,16.4968,350200.0
2005-03-09 13:05:00,21.27,21.27,21.25,21.25,11800.0,16.5045,16.5045,16.489,16.489,11800.0
2005-03-09 13:10:00,21.25,21.28,21.25,21.25,18200.0,16.489,16.5123,16.489,16.489,18200.0
2005-03-09 13:15:00,21.25,21.26,21.25,21.25,10800.0,16.489,16.4968,16.489,16.489,10800.0
2005-03-09 13:20:00,21.25,21.25,21.22,21.24,9000.0,16.489,16.489,16.4657,16.4812,9000.0
2005-03-09 13:25:00,21.25,21.25,21.23,21.24,5800.0,16.489,16.489,16.4735,16.4812,5800.0
2005-03-09 13:30:00,21.24,21.25,21.23,21.25,13200.0,16.4812,16.489,16.4735,16.489,13200.0
2005-03-09 13:35:00,21.25,21.26,21.25,21.26,13400.0,16.489,16.4968,16.489,16.4968,13400.0
2005-03-09 13:40:00,21.25,21.25,21.25,21.25,19000.0,16.489,16.489,16.489,16.489,19000.0
2005-03-09 13:45:00,21.25,21.26,21.25,21.25,4200.0,16.489,16.4968,16.489,16.489,4200.0
2005-03-09 13:50:00,21.25,21.25,21.25,21.25,6800.0,16.489,16.489,16.489,16.489,6800.0
2005-03-09 13:55:00,21.25,21.27,21.25,21.27,7600.0,16.489,16.5045,16.489,16.5045,7600.0
2005-03-09 14:00:00,21.27,21.32,21.27,21.3,12400.0,16.5045,16.5433,16.5045,16.5278,12400.0
2005-03-09 14:05:00,21.3,21.31,21.3,21.3,207600.0,16.5278,16.5356,16.5278,16.5278,207600.0
2005-03-09 14:10:00,21.3,21.3,21.28,21.28,15400.0,16.5278,16.5278,16.5123,16.5123,15400.0
2005-03-09 14:15:00,21.28,21.33,21.28,21.3,10200.0,16.5123,16.5511,16.5123,16.5278,10200.0
2005-03-09 14:20:00,21.31,21.31,21.3,21.31,20400.0,16.5356,16.5356,16.5278,16.5356,20400.0
2005-03-09 14:25:00,21.31,21.31,21.3,21.31,10800.0,16.5356,16.5356,16.5278,16.5356,10800.0
2005-03-09 14:30:00,21.31,21.33,21.3,21.32,16400.0,16.5356,16.5511,16.5278,16.5433,16400.0
2005-03-09 14:35:00,21.32,21.32,21.31,21.31,13600.0,16.5433,16.5433,16.5356,16.5356,13600.0
2005-03-09 14:40:00,21.31,21.32,21.31,21.32,10400.0,16.5356,16.5433,16.5356,16.5433,10400.0
2005-03-09 14:45:00,21.32,21.32,21.32,21.32,12200.0,16.5433,16.5433,16.5433,16.5433,12200.0
2005-03-09 14:50:00,21.32,21.33,21.32,21.33,6000.0,16.5433,16.5511,16.5433,16.5511,6000.0
2005-03-09 14:55:00,21.33,21.33,21.32,21.32,113000.0,16.5511,16.5511,16.5433,16.5433,113000.0
2005-03-09 15:00:00,21.32,21.34,21.32,21.34,20800.0,16.5433,16.5588,16.5433,16.5588,20800.0
2005-03-09 15:05:00,21.34,21.35,21.34,21.34,18800.0,16.5588,16.5666,16.5588,16.5588,18800.0
2005-03-09 15:10:00,21.35,21.35,21.33,21.35,287600.0,16.5666,16.5666,16.5511,16.5666,287600.0
2005-03-09 15:15:00,21.35,21.35,21.33,21.35,118800.0,16.5666,16.5666,16.5511,16.5666,118800.0
2005-03-09 15:20:00,21.35,21.35,21.34,21.34,70200.0,16.5666,16.5666,16.5588,16.5588,70200.0
2005-03-09 15:25:00,21.34,21.35,21.33,21.35,31600.0,16.5588,16.5666,16.5511,16.5666,31600.0
2005-03-09 15:30:00,21.35,21.36,21.35,21.36,31000.0,16.5666,16.5744,16.5666,16.5744,31000.0
2005-03-09 15:35:00,21.36,21.38,21.36,21.36,86000.0,16.5744,16.5899,16.5744,16.5744,86000.0
2005-03-09 15:40:00,21.35,21.36,21.35,21.36,21600.0,16.5666,16.5744,16.5666,16.5744,21600.0
2005-03-09 15:45:00,21.36,21.36,21.3,21.31,95800.0,16.5744,16.5744,16.5278,16.5356,95800.0
2005-03-09 15:50:00,21.32,21.35,21.32,21.35,41800.0,16.5433,16.5666,16.5433,16.5666,41800.0
2005-03-09 15:55:00,21.34,21.35,21.34,21.35,247000.0,16.5588,16.5666,16.5588,16.5666,247000.0
2005-03-10 09:35:00,21.5,21.5,21.48,21.5,39600.0,16.683,16.683,16.6675,16.683,39600.0
2005-03-10 09:40:00,21.5,21.52,21.48,21.48,25600.0,16.683,16.6985,16.6675,16.6675,25600.0
2005-03-10 09:45:00,21.48,21.5,21.4,21.48,19200.0,16.6675,16.683,16.6054,16.6675,19200.0
2005-03-10 09:50:00,21.48,21.52,21.48,21.5,17000.0,16.6675,16.6985,16.6675,16.683,17000.0
2005-03-10 09:55:00,21.5,21.5,21.45,21.45,22200.0,16.683,16.683,16.6442,16.6442,22200.0
2005-03-10 10:00:00,21.45,21.47,21.45,21.46,7600.0,16.6442,16.6597,16.6442,16.6519,7600.0
2005-03-10 10:05:00,21.46,21.47,21.46,21.47,11600.0,16.6519,16.6597,16.6519,16.6597,11600.0
2005-03-10 10:10:00,21.48,21.5,21.46,21.5,149200.0,16.6675,16.683,16.6519,16.683,149200.0
2005-03-10 10:15:00,21.5,21.5,21.46,21.46,19200.0,16.683,16.683,16.6519,16.6519,19200.0
2005-03-10 10:20:00,21.46,21.48,21.46,21.47,55600.0,16.6519,16.6675,16.6519,16.6597,55600.0
2005-03-10 10:25:00,21.47,21.47,21.45,21.47,14400.0,16.6597,16.6597,16.6442,16.6597,14400.0
2005-03-10 10:30:00,21.46,21.47,21.46,21.47,16400.0,16.6519,16.6597,16.6519,16.6597,16400.0
2005-03-10 10:35:00,21.46,21.47,21.45,21.46,11400.0,16.6519,16.6597,16.6442,16.6519,11400.0
2005-03-10 10:40:00,21.47,21.48,21.43,21.43,22400.0,16.6597,16.6675,16.6287,16.6287,22400.0
2005-03-10 10:45:00,21.45,21.45,21.42,21.42,65800.0,16.6442,16.6442,16.6209,16.6209,65800.0
2005-03-10 10:50:00,21.4,21.4,21.39,21.39,79200.0,16.6054,16.6054,16.5976,16.5976,79200.0
2005-03-10 10:55:00,21.38,21.38,21.2,21.21,30800.0,16.5899,16.5899,16.4502,16.458,30800.0
2005-03-10 11:00:00,21.13,21.15,21.0,21.06,382600.0,16.3959,16.4114,16.295,16.3416,382600.0
2005-03-10 11:05:00,21.05,21.1,21.04,21.08,157200.0,16.3338,16.3726,16.326,16.3571,157200.0
2005-03-10 11:10:00,21.09,21.1,21.05,21.05,66200.0,16.3648,16.3726,16.3338,16.3338,66200.0
2005-03-10 11:15:00,21.05,21.06,21.03,21.03,61200.0,16.3338,16.3416,16.3183,16.3183,61200.0
2005-03-10 11:20:00,21.05,21.08,21.04,21.06,54200.0,16.3338,16.3571,16.326,16.3416,54200.0
2005-03-10 11:25:00,21.06,21.06,21.04,21.04,28400.0,16.3416,16.3416,16.326,16.326,28400.0
2005-03-10 11:30:00,21.03,21.04,21.0,21.02,61200.0,16.3183,16.326,16.295,16.3105,61200.0
2005-03-10 11:35:00,21.0,21.0,20.93,20.95,249800.0,16.295,16.295,16.2407,16.2562,249800.0
2005-03-10 11:40:00,20.95,21.0,20.95,21.0,41600.0,16.2562,16.295,16.2562,16.295,41600.0
2005-03-10 11:45:00,21.0,21.0,20.99,20.99,162200.0,16.295,16.295,16.2872,16.2872,162200.0
2005-03-10 11:50:00,20.99,21.0,20.99,20.99,35600.0,16.2872,16.295,16.2872,16.2872,35600.0
2005-03-10 11:55:00,20.99,21.0,20.99,21.0,163000.0,16.2872,16.295,16.2872,16.295,163000.0
2005-03-10 12:00:00,21.0,21.03,20.98,20.99,370400.0,16.295,16.3183,16.2795,16.2872,370400.0
2005-03-10 12:05:00,21.0,21.0,20.98,20.99,21800.0,16.295,16.295,16.2795,16.2872,21800.0
2005-03-10 12:10:00,20.99,21.0,20.99,21.0,506200.0,16.2872,16.295,16.2872,16.295,506200.0
2005-03-10 12:15:00,21.0,21.03,21.0,21.02,17200.0,16.295,16.3183,16.295,16.3105,17200.0
2005-03-10 12:20:00,21.01,21.02,20.99,21.0,473400.0,16.3028,16.3105,16.2872,16.295,473400.0
2005-03-10 12:25:00,21.0,21.03,21.0,21.02,34200.0,16.295,16.3183,16.295,16.3105,34200.0
2005-03-10 12:30:00,21.02,21.03,21.0,21.03,120400.0,16.3105,16.3183,16.295,16.3183,120400.0
2005-03-10 12:35:00,21.03,21.03,21.01,21.01,39600.0,16.3183,16.3183,16.3028,16.3028,39600.0
2005-03-10 12:40:00,21.03,21.03,21.02,21.03,12800.0,16.3183,16.3183,16.3105,16.3183,12800.0
2005-03-10 12:45:00,21.03,21.04,21.0,21.0,254400.0,16.3183,16.326,16.295,16.295,254400.0
2005-03-10 12:50:00,21.0,21.03,21.0,21.02,374800.0,16.295,16.3183,16.295,16.3105,374800.0
2005-03-10 12:55:00,21.01,21.01,21.0,21.0,15600.0,16.3028,16.3028,16.295,16.295,15600.0
2005-03-10 13:00:00,21.0,21.03,21.0,21.03,44000.0,16.295,16.3183,16.295,16.3183,44000.0
2005-03-10 13:05:00,21.02,21.03,21.0,21.0,605800.0,16.3105,16.3183,16.295,16.295,605800.0
2005-03-10 13:10:00,21.0,21.01,21.0,21.0,208000.0,16.295,16.3028,16.295,16.295,208000.0
2005-03-10 13:15:00,21.0,21.02,21.0,21.02,221800.0,16.295,16.3105,16.295,16.3105,221800.0
2005-03-10 13:20:00,21.02,21.03,21.0,21.03,493200.0,16.3105,16.3183,16.295,16.3183,493200.0
2005-03-10 13:25:00,21.0,21.01,21.0,21.0,145000.0,16.295,16.3028,16.295,16.295,145000.0
2005-03-10 13:30:00,21.01,21.01,20.99,20.99,23800.0,16.3028,16.3028,16.2872,16.2872,23800.0
2005-03-10 13:35:00,20.99,21.03,20.99,21.03,82000.0,16.2872,16.3183,16.2872,16.3183,82000.0
2005-03-10 13:40:00,21.03,21.03,21.02,21.03,42600.0,16.3183,16.3183,16.3105,16.3183,42600.0
2005-03-10 13:45:00,21.03,21.08,21.03,21.08,69400.0,16.3183,16.3571,16.3183,16.3571,69400.0
2005-03-10 13:50:00,21.08,21.1,21.06,21.06,48600.0,16.3571,16.3726,16.3416,16.3416,48600.0
2005-03-10 13:55:00,21.06,21.06,21.02,21.02,36600.0,16.3416,16.3416,16.3105,16.3105,36600.0
2005-03-10 14:00:00,21.02,21.02,20.99,21.0,74400.0,16.3105,16.3105,16.2872,16.295,74400.0
2005-03-10 14:05:00,21.0,21.0,21.0,21.0,14400.0,16.295,16.295,16.295,16.295,14400.0
2005-03-10 14:10:00,21.0,21.03,21.0,21.02,51000.0,16.295,16.3183,16.295,16.3105,51000.0
2005-03-10 14:15:00,21.02,21.03,21.02,21.03,13400.0,16.3105,16.3183,16.3105,16.3183,13400.0
2005-03-10 14:20:00,21.03,21.03,21.02,21.02,11200.0,16.3183,16.3183,16.3105,16.3105,11200.0
2005-03-10 14:25:00,21.02,21.02,21.02,21.02,4200.0,16.3105,16.3105,16.3105,16.3105,4200.0
2005-03-10 14:30:00,21.02,21.04,21.02,21.03,23400.0,16.3105,16.326,16.3105,16.3183,23400.0
2005-03-10 14:35:00,21.03,21.03,21.02,21.03,32800.0,16.3183,16.3183,16.3105,16.3183,32800.0
2005-03-10 14:40:00,21.03,21.03,21.02,21.03,351400.0,16.3183,16.3183,16.3105,16.3183,351400.0
2005-03-10 14:45:00,21.05,21.09,21.05,21.08,44200.0,16.3338,16.3648,16.3338,16.3571,44200.0
2005-03-10 14:50:00,21.08,21.08,21.06,21.08,56600.0,16.3571,16.3571,16.3416,16.3571,56600.0
2005-03-10 14:55:00,21.08,21.08,21.06,21.06,39800.0,16.3571,16.3571,16.3416,16.3416,39800.0
2005-03-10 15:00:00,21.06,21.06,21.03,21.04,26400.0,16.3416,16.3416,16.3183,16.326,26400.0
2005-03-10 15:05:00,21.05,21.05,21.01,21.01,27400.0,16.3338,16.3338,16.3028,16.3028,27400.0
2005-03-10 15:10:00,21.01,21.03,21.01,21.02,20600.0,16.3028,16.3183,16.3028,16.3105,20600.0
2005-03-10 15:15:00,21.02,21.03,21.02,21.03,30600.0,16.3105,16.3183,16.3105,16.3183,30600.0
2005-03-10 15:20:00,21.03,21.05,21.03,21.04,29200.0,16.3183,16.3338,16.3183,16.326,29200.0
2005-03-10 15:25:00,21.05,21.07,21.05,21.05,44200.0,16.3338,16.3493,16.3338,16.3338,44200.0
2005-03-10 15:30:00,21.05,21.05,21.04,21.05,36200.0,16.3338,16.3338,16.326,16.3338,36200.0
2005-03-10 15:35:00,21.05,21.05,21.04,21.04,31000.0,16.3338,16.3338,16.326,16.326,31000.0
2005-03-10 15:40:00,21.04,21.05,21.04,21.05,12000.0,16.326,16.3338,16.326,16.3338,12000.0
2005-03-10 15:45:00,21.05,21.07,21.05,21.07,26800.0,16.3338,16.3493,16.3338,16.3493,26800.0
2005-03-10 15:50:00,21.06,21.08,21.06,21.07,50400.0,16.3416,16.3571,16.3416,16.3493,50400.0
2005-03-10 15:55:00,21.07,21.08,21.07,21.08,936200.0,16.3493,16.3571,16.3493,16.3571,936200.0
2005-03-11 09:35:00,21.25,21.25,21.23,21.23,25200.0,16.489,16.489,16.4735,16.4735,25200.0
2005-03-11 09:40:00,21.23,21.33,21.23,21.28,29400.0,16.4735,16.5511,16.4735,16.5123,29400.0
2005-03-11 09:45:00,21.22,21.24,21.21,21.24,19800.0,16.4657,16.4812,16.458,16.4812,19800.0
2005-03-11 09:50:00,21.24,21.32,21.24,21.32,33600.0,16.4812,16.5433,16.4812,16.5433,33600.0
2005-03-11 09:55:00,21.33,21.4,21.33,21.4,41800.0,16.5511,16.6054,16.5511,16.6054,41800.0
2005-03-11 10:00:00,21.38,21.4,21.36,21.39,123600.0,16.5899,16.6054,16.5744,16.5976,123600.0
2005-03-11 10:05:00,21.39,21.43,21.39,21.42,48200.0,16.5976,16.6287,16.5976,16.6209,48200.0
2005-03-11 10:10:00,21.42,21.45,21.42,21.44,22800.0,16.6209,16.6442,16.6209,16.6364,22800.0
2005-03-11 10:15:00,21.4,21.42,21.38,21.42,45800.0,16.6054,16.6209,16.5899,16.6209,45800.0
2005-03-11 10:20:00,21.43,21.43,21.4,21.41,38400.0,16.6287,16.6287,16.6054,16.6131,38400.0
2005-03-11 10:25:00,21.41,21.43,21.38,21.4,34800.0,16.6131,16.6287,16.5899,16.6054,34800.0
2005-03-11 10:30:00,21.4,21.43,21.4,21.41,89600.0,16.6054,16.6287,16.6054,16.6131,89600.0
2005-03-11 10:35:00,21.41,21.41,21.38,21.4,43400.0,16.6131,16.6131,16.5899,16.6054,43400.0
2005-03-11 10:40:00,21.42,21.42,21.4,21.41,41400.0,16.6209,16.6209,16.6054,16.6131,41400.0
2005-03-11 10:45:00,21.41,21.41,21.39,21.39,49200.0,16.6131,16.6131,16.5976,16.5976,49200.0
2005-03-11 10:50:00,21.39,21.39,21.3,21.31,56200.0,16.5976,16.5976,16.5278,16.5356,56200.0
2005-03-11 10:55:00,21.3,21.31,21.25,21.29,89800.0,16.5278,16.5356,16.489,16.52,89800.0
2005-03-11 11:00:00,21.29,21.36,21.28,21.3,156400.0,16.52,16.5744,16.5123,16.5278,156400.0
2005-03-11 11:05:00,21.33,21.35,21.32,21.34,47200.0,16.5511,16.5666,16.5433,16.5588,47200.0
2005-03-11 11:10:00,21.34,21.35,21.34,21.35,40600.0,16.5588,16.5666,16.5588,16.5666,40600.0
2005-03-11 11:15:00,21.35,21.39,21.35,21.39,32800.0,16.5666,16.5976,16.5666,16.5976,32800.0
2005-03-11 11:20:00,21.39,21.41,21.39,21.4,27800.0,16.5976,16.6131,16.5976,16.6054,27800.0
2005-03-11 11:25:00,21.4,21.41,21.39,21.4,11400.0,16.6054,16.6131,16.5976,16.6054,11400.0
2005-03-11 11:30:00,21.38,21.39,21.38,21.38,9400.0,16.5899,16.5976,16.5899,16.5899,9400.0
2005-03-11 11:35:00,21.39,21.39,21.38,21.39,4600.0,16.5976,16.5976,16.5899,16.5976,4600.0
2005-03-11 11:40:00,21.38,21.38,21.34,21.38,16200.0,16.5899,16.5899,16.5588,16.5899,16200.0
2005-03-11 11:45:00,21.36,21.37,21.34,21.34,11400.0,16.5744,16.5821,16.5588,16.5588,11400.0
2005-03-11 11:50:00,21.34,21.39,21.34,21.38,11400.0,16.5588,16.5976,16.5588,16.5899,11400.0
2005-03-11 11:55:00,21.38,21.38,21.36,21.36,12400.0,16.5899,16.5899,16.5744,16.5744,12400.0
2005-03-11 12:00:00,21.36,21.37,21.36,21.37,12200.0,16.5744,16.5821,16.5744,16.5821,12200.0
2005-03-11 12:05:00,21.37,21.37,21.36,21.36,19400.0,16.5821,16.5821,16.5744,16.5744,19400.0
2005-03-11 12:10:00,21.36,21.36,21.35,21.35,17800.0,16.5744,16.5744,16.5666,16.5666,17800.0
2005-03-11 12:15:00,21.35,21.39,21.35,21.38,25400.0,16.5666,16.5976,16.5666,16.5899,25400.0
2005-03-11 12:20:00,21.36,21.37,21.36,21.37,5800.0,16.5744,16.5821,16.5744,16.5821,5800.0
2005-03-11 12:25:00,21.36,21.38,21.36,21.37,19400.0,16.5744,16.5899,16.5744,16.5821,19400.0
2005-03-11 12:30:00,21.37,21.4,21.37,21.39,33200.0,16.5821,16.6054,16.5821,16.5976,33200.0
2005-03-11 12:35:00,21.39,21.4,21.38,21.39,38000.0,16.5976,16.6054,16.5899,16.5976,38000.0
2005-03-11 12:40:00,21.38,21.38,21.38,21.38,8400.0,16.5899,16.5899,16.5899,16.5899,8400.0
2005-03-11 12:45:00,21.39,21.39,21.38,21.39,32800.0,16.5976,16.5976,16.5899,16.5976,32800.0
2005-03-11 12:50:00,21.39,21.4,21.39,21.39,9000.0,16.5976,16.6054,16.5976,16.5976,9000.0
2005-03-11 12:55:00,21.39,21.39,21.39,21.39,19800.0,16.5976,16.5976,16.5976,16.5976,19800.0
2005-03-11 13:00:00,21.39,21.39,21.38,21.39,13600.0,16.5976,16.5976,16.5899,16.5976,13600.0
2005-03-11 13:05:00,21.39,21.4,21.39,21.39,14600.0,16.5976,16.6054,16.5976,16.5976,14600.0
2005-03-11 13:10:00,21.39,21.4,21.39,21.39,14200.0,16.5976,16.6054,16.5976,16.5976,14200.0
2005-03-11 13:15:00,21.39,21.4,21.38,21.4,23800.0,16.5976,16.6054,16.5899,16.6054,23800.0
2005-03-11 13:20:00,21.4,21.4,21.38,21.38,9600.0,16.6054,16.6054,16.5899,16.5899,9600.0
2005-03-11 13:25:00,21.38,21.39,21.38,21.39,10000.0,16.5899,16.5976,16.5899,16.5976,10000.0
2005-03-11 13:30:00,21.39,21.39,21.38,21.38,6800.0,16.5976,16.5976,16.5899,16.5899,6800.0
2005-03-11 13:35:00,21.38,21.38,21.35,21.35,23600.0,16.5899,16.5899,16.5666,16.5666,23600.0
2005-03-11 13:40:00,21.35,21.35,21.31,21.31,20000.0,16.5666,16.5666,16.5356,16.5356,20000.0
2005-03-11 13:45:00,21.31,21.31,21.29,21.3,12600.0,16.5356,16.5356,16.52,16.5278,12600.0
2005-03-11 13:50:00,21.3,21.3,21.28,21.28,19400.0,16.5278,16.5278,16.5123,16.5123,19400.0
2005-03-11 13:55:00,21.28,21.28,21.25,21.25,33200.0,16.5123,16.5123,16.489,16.489,33200.0
2005-03-11 14:00:00,21.23,21.25,21.22,21.25,10200.0,16.4735,16.489,16.4657,16.489,10200.0
2005-03-11 14:05:00,21.25,21.27,21.25,21.27,13800.0,16.489,16.5045,16.489,16.5045,13800.0
2005-03-11 14:10:00,21.28,21.28,21.27,21.27,23400.0,16.5123,16.5123,16.5045,16.5045,23400.0
2005-03-11 14:15:00,21.27,21.28,21.27,21.28,10600.0,16.5045,16.5123,16.5045,16.5123,10600.0
2005-03-11 14:20:00,21.28,21.3,21.27,21.3,68200.0,16.5123,16.5278,16.5045,16.5278,68200.0
2005-03-11 14:25:00,21.3,21.3,21.22,21.3,14600.0,16.5278,16.5278,16.4657,16.5278,14600.0
2005-03-11 14:30:00,21.3,21.31,21.3,21.31,12200.0,16.5278,16.5356,16.5278,16.5356,12200.0
2005-03-11 14:35:00,21.31,21.31,21.3,21.3,21400.0,16.5356,16.5356,16.5278,16.5278,21400.0
2005-03-11 14:40:00,21.31,21.33,21.31,21.33,23200.0,16.5356,16.5511,16.5356,16.5511,23200.0
2005-03-11 14:45:00,21.33,21.34,21.33,21.34,57800.0,16.5511,16.5588,16.5511,16.5588,57800.0
2005-03-11 14:50:00,21.34,21.34,21.32,21.33,24200.0,16.5588,16.5588,16.5433,16.5511,24200.0
2005-03-11 14:55:00,21.32,21.33,21.32,21.32,20600.0,16.5433,16.5511,16.5433,16.5433,20600.0
2005-03-11 15:00:00,21.31,21.32,21.3,21.3,22800.0,16.5356,16.5433,16.5278,16.5278,22800.0
2005-03-11 15:05:00,21.3,21.33,21.3,21.33,93600.0,16.5278,16.5511,16.5278,16.5511,93600.0
2005-03-11 15:10:00,21.33,21.33,21.31,21.31,35800.0,16.5511,16.5511,16.5356,16.5356,35800.0
2005-03-11 15:15:00,21.31,21.34,21.31,21.33,22200.0,16.5356,16.5588,16.5356,16.5511,22200.0
2005-03-11 15:20:00,21.33,21.33,21.31,21.32,16000.0,16.5511,16.5511,16.5356,16.5433,16000.0
2005-03-11 15:25:00,21.32,21.33,21.31,21.32,14000.0,16.5433,16.5511,16.5356,16.5433,14000.0
2005-03-11 15:30:00,21.32,21.33,21.31,21.31,41600.0,16.5433,16.5511,16.5356,16.5356,41600.0
2005-03-11 15:35:00,21.31,21.32,21.31,21.31,73800.0,16.5356,16.5433,16.5356,16.5356,73800.0
2005-03-11 15:40:00,21.31,21.31,21.31,21.31,11400.0,16.5356,16.5356,16.5356,16.5356,11400.0
2005-03-11 15:45:00,21.31,21.33,21.31,21.32,43000.0,16.5356,16.5511,16.5356,16.5433,43000.0
2005-03-11 15:50:00,21.32,21.33,21.32,21.33,39600.0,16.5433,16.5511,16.5433,16.5511,39600.0
2005-03-11 15:55:00,21.33,21.34,21.32,21.34,46200.0,16.5511,16.5588,16.5433,16.5588,46200.0
2005-03-14 09:30:00,21.4,21.4,21.38,21.39,30000.0,16.6054,16.6054,16.5899,16.5976,30000.0
2005-03-14 09:35:00,21.38,21.5,21.38,21.49,19200.0,16.5899,16.683,16.5899,16.6752,19200.0
2005-03-14 09:40:00,21.49,21.49,21.49,21.49,22000.0,16.6752,16.6752,16.6752,16.6752,22000.0
2005-03-14 09:45:00,21.49,21.49,21.47,21.47,25000.0,16.6752,16.6752,16.6597,16.6597,25000.0
2005-03-14 09:50:00,21.46,21.49,21.46,21.47,14800.0,16.6519,16.6752,16.6519,16.6597,14800.0
2005-03-14 09:55:00,21.48,21.5,21.35,21.35,24800.0,16.6675,16.683,16.5666,16.5666,24800.0
2005-03-14 10:00:00,21.36,21.42,21.35,21.38,27000.0,16.5744,16.6209,16.5666,16.5899,27000.0
2005-03-14 10:05:00,21.38,21.43,21.38,21.43,25800.0,16.5899,16.6287,16.5899,16.6287,25800.0
2005-03-14 10:10:00,21.42,21.43,21.41,21.43,15800.0,16.6209,16.6287,16.6131,16.6287,15800.0
2005-03-14 10:15:00,21.43,21.48,21.43,21.45,24000.0,16.6287,16.6675,16.6287,16.6442,24000.0
2005-03-14 10:20:00,21.45,21.47,21.41,21.41,15800.0,16.6442,16.6597,16.6131,16.6131,15800.0
2005-03-14 10:25:00,21.41,21.47,21.41,21.43,9400.0,16.6131,16.6597,16.6131,16.6287,9400.0
2005-03-14 10:30:00,21.43,21.45,21.43,21.43,9000.0,16.6287,16.6442,16.6287,16.6287,9000.0
2005-03-14 10:35:00,21.43,21.47,21.43,21.47,12000.0,16.6287,16.6597,16.6287,16.6597,12000.0
2005-03-14 10:40:00,21.47,21.47,21.43,21.43,12400.0,16.6597,16.6597,16.6287,16.6287,12400.0
2005-03-14 10:45:00,21.43,21.44,21.4,21.4,35600.0,16.6287,16.6364,16.6054,16.6054,35600.0
2005-03-14 10:50:00,21.41,21.43,21.41,21.43,27200.0,16.6131,16.6287,16.6131,16.6287,27200.0
2005-03-14 10:55:00,21.44,21.5,21.43,21.5,39400.0,16.6364,16.683,16.6287,16.683,39400.0
2005-03-14 11:00:00,21.5,21.5,21.48,21.48,35800.0,16.683,16.683,16.6675,16.6675,35800.0
2005-03-14 11:05:00,21.49,21.5,21.48,21.48,12600.0,16.6752,16.683,16.6675,16.6675,12600.0
2005-03-14 11:10:00,21.49,21.49,21.48,21.48,18000.0,16.6752,16.6752,16.6675,16.6675,18000.0
2005-03-14 11:15:00,21.48,21.5,21.48,21.5,14200.0,16.6675,16.683,16.6675,16.683,14200.0
2005-03-14 11:20:00,21.5,21.5,21.5,21.5,202400.0,16.683,16.683,16.683,16.683,202400.0
2005-03-14 11:25:00,21.5,21.52,21.5,21.5,39400.0,16.683,16.6985,16.683,16.683,39400.0
2005-03-14 11:30:00,21.49,21.49,21.46,21.46,23400.0,16.6752,16.6752,16.6519,16.6519,23400.0
2005-03-14 11:35:00,21.49,21.49,21.48,21.49,146600.0,16.6752,16.6752,16.6675,16.6752,146600.0
2005-03-14 11:40:00,21.49,21.5,21.49,21.5,12800.0,16.6752,16.683,16.6752,16.683,12800.0
2005-03-14 11:45:00,21.5,21.52,21.5,21.52,37200.0,16.683,16.6985,16.683,16.6985,37200.0
2005-03-14 11:50:00,21.52,21.52,21.51,21.52,17000.0,16.6985,16.6985,16.6907,16.6985,17000.0
2005-03-14 11:55:00,21.5,21.51,21.5,21.5,10400.0,16.683,16.6907,16.683,16.683,10400.0
2005-03-14 12:00:00,21.5,21.51,21.48,21.48,186600.0,16.683,16.6907,16.6675,16.6675,186600.0
2005-03-14 12:05:00,21.49,21.5,21.49,21.49,25400.0,16.6752,16.683,16.6752,16.6752,25400.0
2005-03-14 12:10:00,21.5,21.51,21.5,21.51,245200.0,16.683,16.6907,16.683,16.6907,245200.0
2005-03-14 12:15:00,21.5,21.51,21.5,21.51,8600.0,16.683,16.6907,16.683,16.6907,8600.0
2005-03-14 12:20:00,21.51,21.52,21.5,21.52,22400.0,16.6907,16.6985,16.683,16.6985,22400.0
2005-03-14 12:25:00,21.53,21.53,21.5,21.51,14600.0,16.7063,16.7063,16.683,16.6907,14600.0
2005-03-14 12:30:00,21.5,21.51,21.5,21.5,17400.0,16.683,16.6907,16.683,16.683,17400.0
2005-03-14 12:35:00,21.5,21.51,21.49,21.49,18600.0,16.683,16.6907,16.6752,16.6752,18600.0
2005-03-14 12:40:00,21.49,21.5,21.49,21.5,11200.0,16.6752,16.683,16.6752,16.683,11200.0
2005-03-14 12:45:00,21.5,21.5,21.49,21.49,8000.0,16.683,16.683,16.6752,16.6752,8000.0
2005-03-14 12:50:00,21.49,21.52,21.49,21.51,18600.0,16.6752,16.6985,16.6752,16.6907,18600.0
2005-03-14 12:55:00,21.52,21.52,21.5,21.51,13000.0,16.6985,16.6985,16.683,16.6907,13000.0
2005-03-14 13:00:00,21.51,21.51,21.5,21.5,23600.0,16.6907,16.6907,16.683,16.683,23600.0
2005-03-14 13:05:00,21.5,21.51,21.5,21.5,16600.0,16.683,16.6907,16.683,16.683,16600.0
2005-03-14 13:10:00,21.5,21.51,21.5,21.5,18200.0,16.683,16.6907,16.683,16.683,18200.0
2005-03-14 13:15:00,21.5,21.52,21.5,21.5,15000.0,16.683,16.6985,16.683,16.683,15000.0
2005-03-14 13:20:00,21.51,21.51,21.5,21.5,9200.0,16.6907,16.6907,16.683,16.683,9200.0
2005-03-14 13:25:00,21.51,21.51,21.5,21.51,17000.0,16.6907,16.6907,16.683,16.6907,17000.0
2005-03-14 13:30:00,21.5,21.52,21.5,21.52,19800.0,16.683,16.6985,16.683,16.6985,19800.0
2005-03-14 13:35:00,21.52,21.54,21.5,21.53,71200.0,16.6985,16.714,16.683,16.7063,71200.0
2005-03-14 13:40:00,21.53,21.55,21.52,21.54,68600.0,16.7063,16.7218,16.6985,16.714,68600.0
2005-03-14 13:45:00,21.54,21.55,21.54,21.55,5600.0,16.714,16.7218,16.714,16.7218,5600.0
2005-03-14 13:50:00,21.55,21.55,21.53,21.53,5800.0,16.7218,16.7218,16.7063,16.7063,5800.0
2005-03-14 13:55:00,21.54,21.55,21.53,21.55,7600.0,16.714,16.7218,16.7063,16.7218,7600.0
2005-03-14 14:00:00,21.54,21.54,21.53,21.54,6000.0,16.714,16.714,16.7063,16.714,6000.0
2005-03-14 14:05:00,21.54,21.55,21.53,21.54,12200.0,16.714,16.7218,16.7063,16.714,12200.0
2005-03-14 14:10:00,21.54,21.54,21.53,21.53,11200.0,16.714,16.714,16.7063,16.7063,11200.0
2005-03-14 14:15:00,21.53,21.56,21.53,21.56,101600.0,16.7063,16.7295,16.7063,16.7295,101600.0
2005-03-14 14:20:00,21.56,21.56,21.55,21.55,6400.0,16.7295,16.7295,16.7218,16.7218,6400.0
2005-03-14 14:25:00,21.56,21.56,21.55,21.56,2800.0,16.7295,16.7295,16.7218,16.7295,2800.0
2005-03-14 14:30:00,21.56,21.56,21.54,21.55,15200.0,16.7295,16.7295,16.714,16.7218,15200.0
2005-03-14 14:35:00,21.55,21.56,21.54,21.54,15400.0,16.7218,16.7295,16.714,16.714,15400.0
2005-03-14 14:40:00,21.54,21.55,21.53,21.55,21400.0,16.714,16.7218,16.7063,16.7218,21400.0
2005-03-14 14:45:00,21.55,21.56,21.55,21.55,10200.0,16.7218,16.7295,16.7218,16.7218,10200.0
2005-03-14 14:50:00,21.56,21.57,21.55,21.56,7200.0,16.7295,16.7373,16.7218,16.7295,7200.0
2005-03-14 14:55:00,21.57,21.6,21.56,21.59,19000.0,16.7373,16.7606,16.7295,16.7528,19000.0
2005-03-14 15:00:00,21.59,21.59,21.54,21.56,65800.0,16.7528,16.7528,16.714,16.7295,65800.0
2005-03-14 15:05:00,21.56,21.59,21.56,21.56,20600.0,16.7295,16.7528,16.7295,16.7295,20600.0
2005-03-14 15:10:00,21.57,21.59,21.56,21.59,30600.0,16.7373,16.7528,16.7295,16.7528,30600.0
2005-03-14 15:15:00,21.6,21.61,21.6,21.61,80400.0,16.7606,16.7683,16.7606,16.7683,80400.0
2005-03-14 15:20:00,21.61,21.61,21.61,21.61,41000.0,16.7683,16.7683,16.7683,16.7683,41000.0
2005-03-14 15:25:00,21.61,21.64,21.61,21.63,49400.0,16.7683,16.7916,16.7683,16.7839,49400.0
2005-03-14 15:30:00,21.63,21.69,21.63,21.68,59800.0,16.7839,16.8304,16.7839,16.8227,59800.0
2005-03-14 15:35:00,21.66,21.66,21.65,21.66,64000.0,16.8071,16.8071,16.7994,16.8071,64000.0
2005-03-14 15:40:00,21.66,21.67,21.66,21.66,61400.0,16.8071,16.8149,16.8071,16.8071,61400.0
2005-03-14 15:45:00,21.67,21.7,21.66,21.67,38600.0,16.8149,16.8382,16.8071,16.8149,38600.0
2005-03-14 15:50:00,21.67,21.68,21.67,21.68,72600.0,16.8149,16.8227,16.8149,16.8227,72600.0
2005-03-14 15:55:00,21.68,21.71,21.68,21.71,71800.0,16.8227,16.8459,16.8227,16.8459,71800.0
2005-03-15 09:40:00,21.93,22.9,21.93,22.8,400800.0,17.0166,17.7693,17.0166,17.6917,400800.0
2005-03-15 09:45:00,22.75,22.75,22.45,22.45,262000.0,17.6529,17.6529,17.4201,17.4201,262000.0
2005-03-15 09:50:00,22.45,22.56,22.45,22.53,290200.0,17.4201,17.5055,17.4201,17.4822,290200.0
2005-03-15 09:55:00,22.53,22.54,22.46,22.46,484400.0,17.4822,17.49,17.4279,17.4279,484400.0
2005-03-15 10:00:00,22.46,22.46,22.29,22.3,203000.0,17.4279,17.4279,17.296,17.3037,203000.0
2005-03-15 10:05:00,22.3,22.3,22.22,22.26,232600.0,17.3037,17.3037,17.2417,17.2727,232600.0
2005-03-15 10:10:00,22.27,22.34,22.24,22.32,102000.0,17.2805,17.3348,17.2572,17.3193,102000.0
2005-03-15 10:15:00,22.33,22.36,22.28,22.3,105200.0,17.327,17.3503,17.2882,17.3037,105200.0
2005-03-15 10:20:00,22.3,22.31,22.29,22.3,43200.0,17.3037,17.3115,17.296,17.3037,43200.0
2005-03-15 10:25:00,22.3,22.32,22.3,22.31,63600.0,17.3037,17.3193,17.3037,17.3115,63600.0
2005-03-15 10:30:00,22.3,22.31,22.23,22.25,188600.0,17.3037,17.3115,17.2494,17.2649,188600.0
2005-03-15 10:35:00,22.25,22.32,22.25,22.31,73200.0,17.2649,17.3193,17.2649,17.3115,73200.0
2005-03-15 10:40:00,22.31,22.31,22.2,22.21,128800.0,17.3115,17.3115,17.2262,17.2339,128800.0
2005-03-15 10:45:00,22.21,22.24,22.2,22.21,76200.0,17.2339,17.2572,17.2262,17.2339,76200.0
2005-03-15 10:50:00,22.2,22.2,22.15,22.2,160400.0,17.2262,17.2262,17.1874,17.2262,160400.0
2005-03-15 10:55:00,22.2,22.25,22.19,22.25,133400.0,17.2262,17.2649,17.2184,17.2649,133400.0
2005-03-15 11:00:00,22.24,22.27,22.24,22.25,381200.0,17.2572,17.2805,17.2572,17.2649,381200.0
2005-03-15 11:05:00,22.25,22.25,22.2,22.22,34400.0,17.2649,17.2649,17.2262,17.2417,34400.0
2005-03-15 11:10:00,22.2,22.21,22.18,22.2,160000.0,17.2262,17.2339,17.2106,17.2262,160000.0
2005-03-15 11:15:00,22.23,22.25,22.22,22.24,36800.0,17.2494,17.2649,17.2417,17.2572,36800.0
2005-03-15 11:20:00,22.24,22.24,22.22,22.22,15200.0,17.2572,17.2572,17.2417,17.2417,15200.0
2005-03-15 11:25:00,22.23,22.23,22.13,22.13,120000.0,17.2494,17.2494,17.1718,17.1718,120000.0
2005-03-15 11:30:00,22.13,22.18,22.13,22.17,28800.0,17.1718,17.2106,17.1718,17.2029,28800.0
2005-03-15 11:35:00,22.18,22.18,22.15,22.15,118000.0,17.2106,17.2106,17.1874,17.1874,118000.0
2005-03-15 11:40:00,22.15,22.17,22.15,22.15,134800.0,17.1874,17.2029,17.1874,17.1874,134800.0
2005-03-15 11:45:00,22.15,22.16,22.14,22.14,107200.0,17.1874,17.1951,17.1796,17.1796,107200.0
2005-03-15 11:50:00,22.14,22.17,22.14,22.16,141600.0,17.1796,17.2029,17.1796,17.1951,141600.0
2005-03-15 11:55:00,22.16,22.16,22.15,22.16,20200.0,17.1951,17.1951,17.1874,17.1951,20200.0
2005-03-15 12:00:00,22.15,22.16,22.15,22.15,168200.0,17.1874,17.1951,17.1874,17.1874,168200.0
2005-03-15 12:05:00,22.15,22.15,22.15,22.15,73800.0,17.1874,17.1874,17.1874,17.1874,73800.0
2005-03-15 12:10:00,22.15,22.16,22.15,22.16,84400.0,17.1874,17.1951,17.1874,17.1951,84400.0
2005-03-15 12:15:00,22.16,22.18,22.15,22.18,50800.0,17.1951,17.2106,17.1874,17.2106,50800.0
2005-03-15 12:20:00,22.18,22.19,22.18,22.19,42800.0,17.2106,17.2184,17.2106,17.2184,42800.0
2005-03-15 12:25:00,22.2,22.28,22.19,22.28,105600.0,17.2262,17.2882,17.2184,17.2882,105600.0
2005-03-15 12:30:00,22.28,22.29,22.28,22.28,73200.0,17.2882,17.296,17.2882,17.2882,73200.0
2005-03-15 12:35:00,22.28,22.29,22.27,22.28,92800.0,17.2882,17.296,17.2805,17.2882,92800.0
2005-03-15 12:40:00,22.28,22.28,22.27,22.27,9000.0,17.2882,17.2882,17.2805,17.2805,9000.0
2005-03-15 12:45:00,22.27,22.27,22.25,22.26,25800.0,17.2805,17.2805,17.2649,17.2727,25800.0
2005-03-15 12:50:00,22.25,22.25,22.25,22.25,56400.0,17.2649,17.2649,17.2649,17.2649,56400.0
2005-03-15 12:55:00,22.25,22.26,22.25,22.25,84800.0,17.2649,17.2727,17.2649,17.2649,84800.0
2005-03-15 13:00:00,22.25,22.27,22.25,22.27,41400.0,17.2649,17.2805,17.2649,17.2805,41400.0
2005-03-15 13:05:00,22.27,22.28,22.26,22.27,20400.0,17.2805,17.2882,17.2727,17.2805,20400.0
2005-03-15 13:10:00,22.27,22.29,22.27,22.27,37600.0,17.2805,17.296,17.2805,17.2805,37600.0
2005-03-15 13:15:00,22.27,22.28,22.25,22.27,43200.0,17.2805,17.2882,17.2649,17.2805,43200.0
2005-03-15 13:20:00,22.27,22.27,22.25,22.25,31000.0,17.2805,17.2805,17.2649,17.2649,31000.0
2005-03-15 13:25:00,22.25,22.25,22.21,22.23,81800.0,17.2649,17.2649,17.2339,17.2494,81800.0
2005-03-15 13:30:00,22.23,22.23,22.17,22.17,42600.0,17.2494,17.2494,17.2029,17.2029,42600.0
2005-03-15 13:35:00,22.17,22.17,22.15,22.15,28000.0,17.2029,17.2029,17.1874,17.1874,28000.0
2005-03-15 13:40:00,22.16,22.18,22.16,22.18,32400.0,17.1951,17.2106,17.1951,17.2106,32400.0
2005-03-15 13:45:00,22.18,22.19,22.18,22.18,39400.0,17.2106,17.2184,17.2106,17.2106,39400.0
2005-03-15 13:50:00,22.18,22.18,22.18,22.18,12600.0,17.2106,17.2106,17.2106,17.2106,12600.0
2005-03-15 13:55:00,22.18,22.19,22.18,22.18,30200.0,17.2106,17.2184,17.2106,17.2106,30200.0
2005-03-15 14:00:00,22.18,22.18,22.16,22.17,168200.0,17.2106,17.2106,17.1951,17.2029,168200.0
2005-03-15 14:05:00,22.17,22.18,22.17,22.18,461200.0,17.2029,17.2106,17.2029,17.2106,461200.0
2005-03-15 14:10:00,22.19,22.2,22.18,22.2,29000.0,17.2184,17.2262,17.2106,17.2262,29000.0
2005-03-15 14:15:00,22.2,22.21,22.19,22.21,144000.0,17.2262,17.2339,17.2184,17.2339,144000.0
2005-03-15 14:20:00,22.2,22.21,22.18,22.18,57800.0,17.2262,17.2339,17.2106,17.2106,57800.0
2005-03-15 14:25:00,22.18,22.22,22.18,22.21,94600.0,17.2106,17.2417,17.2106,17.2339,94600.0
2005-03-15 14:30:00,22.21,22.23,22.21,22.23,223600.0,17.2339,17.2494,17.2339,17.2494,223600.0
2005-03-15 14:35:00,22.22,22.23,22.21,22.22,30800.0,17.2417,17.2494,17.2339,17.2417,30800.0
2005-03-15 14:40:00,22.22,22.22,22.2,22.2,290400.0,17.2417,17.2417,17.2262,17.2262,290400.0
2005-03-15 14:45:00,22.21,22.21,22.2,22.21,23800.0,17.2339,17.2339,17.2262,17.2339,23800.0
2005-03-15 14:50:00,22.21,22.21,22.2,22.21,64400.0,17.2339,17.2339,17.2262,17.2339,64400.0
2005-03-15 14:55:00,22.21,22.21,22.2,22.2,43800.0,17.2339,17.2339,17.2262,17.2262,43800.0
2005-03-15 15:00:00,22.2,22.21,22.18,22.2,142600.0,17.2262,17.2339,17.2106,17.2262,142600.0
2005-03-15 15:05:00,22.2,22.21,22.2,22.21,34000.0,17.2262,17.2339,17.2262,17.2339,34000.0
2005-03-15 15:10:00,22.2,22.21,22.2,22.21,36400.0,17.2262,17.2339,17.2262,17.2339,36400.0
2005-03-15 15:15:00,22.21,22.21,22.2,22.2,49600.0,17.2339,17.2339,17.2262,17.2262,49600.0
2005-03-15 15:20:00,22.2,22.21,22.2,22.21,21400.0,17.2262,17.2339,17.2262,17.2339,21400.0
2005-03-15 15:25:00,22.21,22.21,22.2,22.21,18800.0,17.2339,17.2339,17.2262,17.2339,18800.0
2005-03-15 15:30:00,22.2,22.21,22.2,22.2,102200.0,17.2262,17.2339,17.2262,17.2262,102200.0
2005-03-15 15:35:00,22.2,22.2,22.2,22.2,69600.0,17.2262,17.2262,17.2262,17.2262,69600.0
2005-03-15 15:40:00,22.2,22.2,22.2,22.2,114800.0,17.2262,17.2262,17.2262,17.2262,114800.0
2005-03-15 15:45:00,22.2,22.21,22.2,22.2,100200.0,17.2262,17.2339,17.2262,17.2262,100200.0
2005-03-15 15:50:00,22.2,22.2,22.2,22.2,85000.0,17.2262,17.2262,17.2262,17.2262,85000.0
2005-03-15 15:55:00,22.2,22.21,22.2,22.21,171800.0,17.2262,17.2339,17.2262,17.2339,171800.0
2005-03-16 09:30:00,22.18,22.18,22.18,22.18,26400.0,17.2106,17.2106,17.2106,17.2106,26400.0
2005-03-16 09:35:00,22.18,22.25,22.18,22.2,7200.0,17.2106,17.2649,17.2106,17.2262,7200.0
2005-03-16 09:40:00,22.17,22.21,22.15,22.2,17000.0,17.2029,17.2339,17.1874,17.2262,17000.0
2005-03-16 09:45:00,22.18,22.23,22.18,22.23,15000.0,17.2106,17.2494,17.2106,17.2494,15000.0
2005-03-16 09:50:00,22.23,22.25,22.23,22.24,2600.0,17.2494,17.2649,17.2494,17.2572,2600.0
2005-03-16 09:55:00,22.25,22.25,22.2,22.2,6400.0,17.2649,17.2649,17.2262,17.2262,6400.0
2005-03-16 10:00:00,22.2,22.23,22.2,22.23,10000.0,17.2262,17.2494,17.2262,17.2494,10000.0
2005-03-16 10:05:00,22.22,22.22,22.21,22.21,4000.0,17.2417,17.2417,17.2339,17.2339,4000.0
2005-03-16 10:10:00,22.21,22.21,22.2,22.2,9200.0,17.2339,17.2339,17.2262,17.2262,9200.0
2005-03-16 10:15:00,22.2,22.2,22.19,22.19,6600.0,17.2262,17.2262,17.2184,17.2184,6600.0
2005-03-16 10:20:00,22.2,22.22,22.2,22.22,17400.0,17.2262,17.2417,17.2262,17.2417,17400.0
2005-03-16 10:25:00,22.21,22.23,22.21,22.23,14200.0,17.2339,17.2494,17.2339,17.2494,14200.0
2005-03-16 10:30:00,22.23,22.24,22.23,22.23,23800.0,17.2494,17.2572,17.2494,17.2494,23800.0
2005-03-16 10:35:00,22.23,22.23,22.18,22.18,38400.0,17.2494,17.2494,17.2106,17.2106,38400.0
2005-03-16 10:40:00,22.18,22.18,22.16,22.17,27600.0,17.2106,17.2106,17.1951,17.2029,27600.0
2005-03-16 10:45:00,22.16,22.2,22.16,22.18,35400.0,17.1951,17.2262,17.1951,17.2106,35400.0
2005-03-16 10:50:00,22.18,22.19,22.18,22.18,43400.0,17.2106,17.2184,17.2106,17.2106,43400.0
2005-03-16 10:55:00,22.18,22.18,22.16,22.17,17800.0,17.2106,17.2106,17.1951,17.2029,17800.0
2005-03-16 11:00:00,22.17,22.18,22.16,22.17,55400.0,17.2029,17.2106,17.1951,17.2029,55400.0
2005-03-16 11:05:00,22.17,22.18,22.15,22.16,37000.0,17.2029,17.2106,17.1874,17.1951,37000.0
2005-03-16 11:10:00,22.16,22.18,22.14,22.14,16400.0,17.1951,17.2106,17.1796,17.1796,16400.0
2005-03-16 11:15:00,22.14,22.14,22.08,22.11,48800.0,17.1796,17.1796,17.133,17.1563,48800.0
2005-03-16 11:20:00,22.12,22.12,22.1,22.1,24600.0,17.1641,17.1641,17.1486,17.1486,24600.0
2005-03-16 11:25:00,22.11,22.15,22.11,22.14,17200.0,17.1563,17.1874,17.1563,17.1796,17200.0
2005-03-16 11:30:00,22.14,22.17,22.11,22.12,33000.0,17.1796,17.2029,17.1563,17.1641,33000.0
2005-03-16 11:35:00,22.11,22.15,22.11,22.13,34600.0,17.1563,17.1874,17.1563,17.1718,34600.0
2005-03-16 11:40:00,22.13,22.15,22.11,22.13,64000.0,17.1718,17.1874,17.1563,17.1718,64000.0
2005-03-16 11:45:00,22.13,22.13,22.13,22.13,19600.0,17.1718,17.1718,17.1718,17.1718,19600.0
2005-03-16 11:50:00,22.13,22.13,22.13,22.13,11000.0,17.1718,17.1718,17.1718,17.1718,11000.0
2005-03-16 11:55:00,22.13,22.15,22.13,22.14,70400.0,17.1718,17.1874,17.1718,17.1796,70400.0
2005-03-16 12:00:00,22.14,22.14,22.14,22.14,15600.0,17.1796,17.1796,17.1796,17.1796,15600.0
2005-03-16 12:05:00,22.14,22.14,22.14,22.14,2600.0,17.1796,17.1796,17.1796,17.1796,2600.0
2005-03-16 12:10:00,22.14,22.14,22.14,22.14,6400.0,17.1796,17.1796,17.1796,17.1796,6400.0
2005-03-16 12:15:00,22.14,22.15,22.14,22.14,8200.0,17.1796,17.1874,17.1796,17.1796,8200.0
2005-03-16 12:20:00,22.15,22.15,22.13,22.13,13400.0,17.1874,17.1874,17.1718,17.1718,13400.0
2005-03-16 12:25:00,22.13,22.15,22.13,22.15,14800.0,17.1718,17.1874,17.1718,17.1874,14800.0
2005-03-16 12:30:00,22.15,22.15,22.15,22.15,13600.0,17.1874,17.1874,17.1874,17.1874,13600.0
2005-03-16 12:35:00,22.15,22.16,22.14,22.16,11200.0,17.1874,17.1951,17.1796,17.1951,11200.0
2005-03-16 12:40:00,22.16,22.16,22.15,22.15,10800.0,17.1951,17.1951,17.1874,17.1874,10800.0
2005-03-16 12:45:00,22.15,22.16,22.15,22.15,6000.0,17.1874,17.1951,17.1874,17.1874,6000.0
2005-03-16 12:50:00,22.15,22.16,22.15,22.15,3600.0,17.1874,17.1951,17.1874,17.1874,3600.0
2005-03-16 12:55:00,22.16,22.16,22.15,22.15,22200.0,17.1951,17.1951,17.1874,17.1874,22200.0
2005-03-16 13:00:00,22.14,22.15,22.13,22.14,16200.0,17.1796,17.1874,17.1718,17.1796,16200.0
2005-03-16 13:05:00,22.14,22.16,22.14,22.15,13600.0,17.1796,17.1951,17.1796,17.1874,13600.0
2005-03-16 13:10:00,22.14,22.15,22.14,22.14,12200.0,17.1796,17.1874,17.1796,17.1796,12200.0
2005-03-16 13:15:00,22.14,22.15,22.14,22.14,9200.0,17.1796,17.1874,17.1796,17.1796,9200.0
2005-03-16 13:20:00,22.15,22.16,22.15,22.16,3400.0,17.1874,17.1951,17.1874,17.1951,3400.0
2005-03-16 13:25:00,22.15,22.15,22.14,22.14,9400.0,17.1874,17.1874,17.1796,17.1796,9400.0
2005-03-16 13:30:00,22.14,22.15,22.14,22.15,24800.0,17.1796,17.1874,17.1796,17.1874,24800.0
2005-03-16 13:35:00,22.15,22.16,22.15,22.15,18000.0,17.1874,17.1951,17.1874,17.1874,18000.0
2005-03-16 13:40:00,22.16,22.16,22.15,22.15,13200.0,17.1951,17.1951,17.1874,17.1874,13200.0
2005-03-16 13:45:00,22.16,22.16,22.16,22.16,23800.0,17.1951,17.1951,17.1951,17.1951,23800.0
2005-03-16 13:50:00,22.16,22.16,22.15,22.15,23800.0,17.1951,17.1951,17.1874,17.1874,23800.0
2005-03-16 13:55:00,22.15,22.17,22.15,22.16,19000.0,17.1874,17.2029,17.1874,17.1951,19000.0
2005-03-16 14:00:00,22.16,22.16,22.15,22.16,39200.0,17.1951,17.1951,17.1874,17.1951,39200.0
2005-03-16 14:05:00,22.16,22.16,22.15,22.15,7400.0,17.1951,17.1951,17.1874,17.1874,7400.0
2005-03-16 14:10:00,22.14,22.15,22.14,22.14,20800.0,17.1796,17.1874,17.1796,17.1796,20800.0
2005-03-16 14:15:00,22.15,22.15,22.15,22.15,7800.0,17.1874,17.1874,17.1874,17.1874,7800.0
2005-03-16 14:20:00,22.15,22.16,22.14,22.14,15600.0,17.1874,17.1951,17.1796,17.1796,15600.0
2005-03-16 14:25:00,22.14,22.14,22.14,22.14,3600.0,17.1796,17.1796,17.1796,17.1796,3600.0
2005-03-16 14:30:00,22.14,22.16,22.14,22.16,37400.0,17.1796,17.1951,17.1796,17.1951,37400.0
2005-03-16 14:35:00,22.16,22.16,22.14,22.15,11400.0,17.1951,17.1951,17.1796,17.1874,11400.0
2005-03-16 14:40:00,22.15,22.16,22.15,22.15,18200.0,17.1874,17.1951,17.1874,17.1874,18200.0
2005-03-16 14:45:00,22.16,22.17,22.16,22.16,8600.0,17.1951,17.2029,17.1951,17.1951,8600.0
2005-03-16 14:50:00,22.16,22.17,22.15,22.16,33600.0,17.1951,17.2029,17.1874,17.1951,33600.0
2005-03-16 14:55:00,22.16,22.16,22.15,22.16,25200.0,17.1951,17.1951,17.1874,17.1951,25200.0
2005-03-16 15:00:00,22.16,22.17,22.15,22.15,26200.0,17.1951,17.2029,17.1874,17.1874,26200.0
2005-03-16 15:05:00,22.16,22.17,22.15,22.17,37000.0,17.1951,17.2029,17.1874,17.2029,37000.0
2005-03-16 15:10:00,22.18,22.18,22.15,22.16,16800.0,17.2106,17.2106,17.1874,17.1951,16800.0
2005-03-16 15:15:00,22.15,22.16,22.14,22.16,42400.0,17.1874,17.1951,17.1796,17.1951,42400.0
2005-03-16 15:20:00,22.15,22.16,22.14,22.14,33400.0,17.1874,17.1951,17.1796,17.1796,33400.0
2005-03-16 15:25:00,22.14,22.16,22.13,22.14,29600.0,17.1796,17.1951,17.1718,17.1796,29600.0
2005-03-16 15:30:00,22.14,22.15,22.13,22.14,30400.0,17.1796,17.1874,17.1718,17.1796,30400.0
2005-03-16 15:35:00,22.14,22.15,22.13,22.13,19600.0,17.1796,17.1874,17.1718,17.1718,19600.0
2005-03-16 15:40:00,22.14,22.16,22.14,22.15,37000.0,17.1796,17.1951,17.1796,17.1874,37000.0
2005-03-16 15:45:00,22.15,22.16,22.15,22.16,27200.0,17.1874,17.1951,17.1874,17.1951,27200.0
2005-03-16 15:50:00,22.16,22.17,22.14,22.16,34000.0,17.1951,17.2029,17.1796,17.1951,34000.0
2005-03-16 15:55:00,22.15,22.18,22.15,22.18,24600.0,17.1874,17.2106,17.1874,17.2106,24600.0
2005-03-17 09:35:00,22.2,22.23,22.17,22.18,40200.0,17.2262,17.2494,17.2029,17.2106,40200.0
2005-03-17 09:40:00,22.19,22.22,22.1,22.11,16000.0,17.2184,17.2417,17.1486,17.1563,16000.0
2005-03-17 09:45:00,22.1,22.15,22.09,22.15,18200.0,17.1486,17.1874,17.1408,17.1874,18200.0
2005-03-17 09:50:00,22.15,22.15,22.13,22.13,14200.0,17.1874,17.1874,17.1718,17.1718,14200.0
2005-03-17 09:55:00,22.13,22.18,22.11,22.18,22200.0,17.1718,17.2106,17.1563,17.2106,22200.0
2005-03-17 10:00:00,22.2,22.24,22.16,22.16,14000.0,17.2262,17.2572,17.1951,17.1951,14000.0
2005-03-17 10:05:00,22.16,22.16,22.08,22.08,75600.0,17.1951,17.1951,17.133,17.133,75600.0
2005-03-17 10:10:00,22.08,22.13,22.05,22.09,46600.0,17.133,17.1718,17.1098,17.1408,46600.0
2005-03-17 10:15:00,22.08,22.11,22.08,22.11,7600.0,17.133,17.1563,17.133,17.1563,7600.0
2005-03-17 10:20:00,22.13,22.13,22.11,22.12,1200.0,17.1718,17.1718,17.1563,17.1641,1200.0
2005-03-17 10:25:00,22.11,22.11,22.1,22.1,17600.0,17.1563,17.1563,17.1486,17.1486,17600.0
2005-03-17 10:30:00,22.1,22.11,22.08,22.08,47200.0,17.1486,17.1563,17.133,17.133,47200.0
2005-03-17 10:35:00,22.09,22.09,22.05,22.09,42000.0,17.1408,17.1408,17.1098,17.1408,42000.0
2005-03-17 10:40:00,22.1,22.1,22.09,22.1,4200.0,17.1486,17.1486,17.1408,17.1486,4200.0
2005-03-17 10:45:00,22.1,22.1,22.08,22.08,14000.0,17.1486,17.1486,17.133,17.133,14000.0
2005-03-17 10:50:00,22.09,22.09,22.07,22.07,8400.0,17.1408,17.1408,17.1253,17.1253,8400.0
2005-03-17 10:55:00,22.08,22.11,22.05,22.1,21800.0,17.133,17.1563,17.1098,17.1486,21800.0
2005-03-17 11:00:00,22.1,22.1,22.04,22.05,27600.0,17.1486,17.1486,17.102,17.1098,27600.0
2005-03-17 11:05:00,22.04,22.05,22.01,22.01,17800.0,17.102,17.1098,17.0787,17.0787,17800.0
2005-03-17 11:10:00,22.01,22.01,21.96,21.97,89400.0,17.0787,17.0787,17.0399,17.0477,89400.0
2005-03-17 11:15:00,21.98,22.0,21.98,22.0,41800.0,17.0554,17.071,17.0554,17.071,41800.0
2005-03-17 11:20:00,22.0,22.0,21.95,22.0,22000.0,17.071,17.071,17.0322,17.071,22000.0
2005-03-17 11:25:00,22.0,22.0,21.99,22.0,17400.0,17.071,17.071,17.0632,17.071,17400.0
2005-03-17 11:30:00,22.0,22.0,22.0,22.0,3600.0,17.071,17.071,17.071,17.071,3600.0
2005-03-17 11:35:00,22.0,22.0,21.93,21.93,33800.0,17.071,17.071,17.0166,17.0166,33800.0
2005-03-17 11:40:00,21.93,21.95,21.93,21.94,31800.0,17.0166,17.0322,17.0166,17.0244,31800.0
2005-03-17 11:45:00,21.94,21.96,21.94,21.96,12000.0,17.0244,17.0399,17.0244,17.0399,12000.0
2005-03-17 11:50:00,21.96,21.96,21.95,21.96,5600.0,17.0399,17.0399,17.0322,17.0399,5600.0
2005-03-17 11:55:00,21.95,21.95,21.89,21.9,18800.0,17.0322,17.0322,16.9856,16.9934,18800.0
2005-03-17 12:00:00,21.91,21.92,21.9,21.92,17000.0,17.0011,17.0089,16.9934,17.0089,17000.0
2005-03-17 12:05:00,21.92,21.93,21.89,21.89,8800.0,17.0089,17.0166,16.9856,16.9856,8800.0
2005-03-17 12:10:00,21.9,21.95,21.9,21.94,16200.0,16.9934,17.0322,16.9934,17.0244,16200.0
2005-03-17 12:15:00,21.95,21.95,21.93,21.94,2800.0,17.0322,17.0322,17.0166,17.0244,2800.0
2005-03-17 12:20:00,21.94,21.97,21.93,21.96,17000.0,17.0244,17.0477,17.0166,17.0399,17000.0
2005-03-17 12:25:00,21.96,21.98,21.93,21.97,22600.0,17.0399,17.0554,17.0166,17.0477,22600.0
2005-03-17 12:30:00,21.97,22.02,21.97,22.02,73800.0,17.0477,17.0865,17.0477,17.0865,73800.0
2005-03-17 12:35:00,22.02,22.03,22.02,22.03,11000.0,17.0865,17.0942,17.0865,17.0942,11000.0
2005-03-17 12:40:00,22.03,22.05,22.03,22.04,6000.0,17.0942,17.1098,17.0942,17.102,6000.0
2005-03-17 12:45:00,22.02,22.04,22.02,22.02,4200.0,17.0865,17.102,17.0865,17.0865,4200.0
2005-03-17 12:50:00,22.02,22.03,22.02,22.03,14200.0,17.0865,17.0942,17.0865,17.0942,14200.0
2005-03-17 12:55:00,22.02,22.03,22.0,22.0,3400.0,17.0865,17.0942,17.071,17.071,3400.0
2005-03-17 13:00:00,22.02,22.05,22.02,22.05,15600.0,17.0865,17.1098,17.0865,17.1098,15600.0
2005-03-17 13:05:00,22.04,22.04,22.02,22.03,6000.0,17.102,17.102,17.0865,17.0942,6000.0
2005-03-17 13:10:00,22.03,22.06,22.02,22.04,11800.0,17.0942,17.1175,17.0865,17.102,11800.0
2005-03-17 13:15:00,22.04,22.04,21.99,22.0,8000.0,17.102,17.102,17.0632,17.071,8000.0
2005-03-17 13:20:00,22.0,22.03,22.0,22.03,10800.0,17.071,17.0942,17.071,17.0942,10800.0
2005-03-17 13:25:00,22.03,22.03,22.0,22.0,1400.0,17.0942,17.0942,17.071,17.071,1400.0
2005-03-17 13:30:00,22.01,22.01,21.97,21.98,7200.0,17.0787,17.0787,17.0477,17.0554,7200.0
2005-03-17 13:35:00,21.98,22.0,21.97,21.99,15000.0,17.0554,17.071,17.0477,17.0632,15000.0
2005-03-17 13:40:00,21.99,22.0,21.99,22.0,11600.0,17.0632,17.071,17.0632,17.071,11600.0
2005-03-17 13:45:00,22.01,22.02,22.01,22.02,5200.0,17.0787,17.0865,17.0787,17.0865,5200.0
2005-03-17 13:50:00,22.03,22.03,22.0,22.0,12600.0,17.0942,17.0942,17.071,17.071,12600.0
2005-03-17 13:55:00,22.0,22.02,22.0,22.0,19000.0,17.071,17.0865,17.071,17.071,19000.0
2005-03-17 14:00:00,22.0,22.01,21.95,21.95,11600.0,17.071,17.0787,17.0322,17.0322,11600.0
2005-03-17 14:05:00,21.96,22.0,21.94,22.0,16200.0,17.0399,17.071,17.0244,17.071,16200.0
2005-03-17 14:10:00,22.03,22.04,22.0,22.0,26200.0,17.0942,17.102,17.071,17.071,26200.0
2005-03-17 14:15:00,22.0,22.02,21.97,22.01,15200.0,17.071,17.0865,17.0477,17.0787,15200.0
2005-03-17 14:20:00,22.01,22.05,22.01,22.02,4600.0,17.0787,17.1098,17.0787,17.0865,4600.0
2005-03-17 14:25:00,22.02,22.03,22.02,22.03,7600.0,17.0865,17.0942,17.0865,17.0942,7600.0
2005-03-17 14:30:00,22.03,22.03,22.0,22.0,9400.0,17.0942,17.0942,17.071,17.071,9400.0
2005-03-17 14:35:00,22.0,22.02,22.0,22.02,13400.0,17.071,17.0865,17.071,17.0865,13400.0
2005-03-17 14:40:00,22.02,22.03,21.99,22.0,9800.0,17.0865,17.0942,17.0632,17.071,9800.0
2005-03-17 14:45:00,21.99,22.03,21.99,22.02,5800.0,17.0632,17.0942,17.0632,17.0865,5800.0
2005-03-17 14:50:00,22.02,22.02,21.98,21.98,3600.0,17.0865,17.0865,17.0554,17.0554,3600.0
2005-03-17 14:55:00,21.99,22.01,21.98,22.01,36000.0,17.0632,17.0787,17.0554,17.0787,36000.0
2005-03-17 15:00:00,22.01,22.03,21.99,22.01,31200.0,17.0787,17.0942,17.0632,17.0787,31200.0
2005-03-17 15:05:00,22.01,22.04,22.01,22.04,9600.0,17.0787,17.102,17.0787,17.102,9600.0
2005-03-17 15:10:00,22.04,22.04,22.0,22.02,99200.0,17.102,17.102,17.071,17.0865,99200.0
2005-03-17 15:15:00,22.02,22.03,22.01,22.01,16600.0,17.0865,17.0942,17.0787,17.0787,16600.0
2005-03-17 15:20:00,22.02,22.02,22.0,22.0,21200.0,17.0865,17.0865,17.071,17.071,21200.0
2005-03-17 15:25:00,22.0,22.0,21.99,22.0,21400.0,17.071,17.071,17.0632,17.071,21400.0
2005-03-17 15:30:00,21.98,22.0,21.95,22.0,31600.0,17.0554,17.071,17.0322,17.071,31600.0
2005-03-17 15:35:00,22.0,22.0,21.99,22.0,5800.0,17.071,17.071,17.0632,17.071,5800.0
2005-03-17 15:40:00,22.0,22.0,21.98,21.99,25800.0,17.071,17.071,17.0554,17.0632,25800.0
2005-03-17 15:45:00,21.99,22.0,21.98,21.98,30200.0,17.0632,17.071,17.0554,17.0554,30200.0
2005-03-17 15:50:00,21.98,22.0,21.98,21.98,27200.0,17.0554,17.071,17.0554,17.0554,27200.0
2005-03-17 15:55:00,21.98,22.0,21.98,21.99,26000.0,17.0554,17.071,17.0554,17.0632,26000.0
2005-03-18 09:30:00,21.95,21.97,21.95,21.97,28200.0,17.0322,17.0477,17.0322,17.0477,28200.0
2005-03-18 09:35:00,21.97,22.0,21.97,22.0,11400.0,17.0477,17.071,17.0477,17.071,11400.0
2005-03-18 09:40:00,21.99,22.0,21.96,21.99,16000.0,17.0632,17.071,17.0399,17.0632,16000.0
2005-03-18 09:45:00,21.99,21.99,21.97,21.99,20000.0,17.0632,17.0632,17.0477,17.0632,20000.0
2005-03-18 09:50:00,21.99,21.99,21.95,21.95,32000.0,17.0632,17.0632,17.0322,17.0322,32000.0
2005-03-18 09:55:00,21.95,21.96,21.9,21.9,17000.0,17.0322,17.0399,16.9934,16.9934,17000.0
2005-03-18 10:00:00,21.9,21.91,21.86,21.9,18000.0,16.9934,17.0011,16.9623,16.9934,18000.0
2005-03-18 10:05:00,21.88,21.89,21.85,21.85,14600.0,16.9778,16.9856,16.9546,16.9546,14600.0
2005-03-18 10:10:00,21.85,21.86,21.85,21.86,35600.0,16.9546,16.9623,16.9546,16.9623,35600.0
2005-03-18 10:15:00,21.86,21.86,21.86,21.86,21000.0,16.9623,16.9623,16.9623,16.9623,21000.0
2005-03-18 10:20:00,21.85,21.85,21.82,21.82,13200.0,16.9546,16.9546,16.9313,16.9313,13200.0
2005-03-18 10:25:00,21.82,21.82,21.82,21.82,6600.0,16.9313,16.9313,16.9313,16.9313,6600.0
2005-03-18 10:30:00,21.83,21.83,21.79,21.8,25400.0,16.939,16.939,16.908,16.9158,25400.0
2005-03-18 10:35:00,21.8,21.81,21.79,21.81,29600.0,16.9158,16.9235,16.908,16.9235,29600.0
2005-03-18 10:40:00,21.81,21.83,21.81,21.83,39000.0,16.9235,16.939,16.9235,16.939,39000.0
2005-03-18 10:45:00,21.83,21.83,21.82,21.83,24200.0,16.939,16.939,16.9313,16.939,24200.0
2005-03-18 10:50:00,21.82,21.84,21.82,21.82,12800.0,16.9313,16.9468,16.9313,16.9313,12800.0
2005-03-18 10:55:00,21.83,21.86,21.83,21.86,19800.0,16.939,16.9623,16.939,16.9623,19800.0
2005-03-18 11:00:00,21.86,21.91,21.86,21.91,14800.0,16.9623,17.0011,16.9623,17.0011,14800.0
2005-03-18 11:05:00,21.9,21.92,21.9,21.92,19000.0,16.9934,17.0089,16.9934,17.0089,19000.0
2005-03-18 11:10:00,21.92,21.93,21.92,21.92,13800.0,17.0089,17.0166,17.0089,17.0089,13800.0
2005-03-18 11:15:00,21.88,21.89,21.88,21.89,4200.0,16.9778,16.9856,16.9778,16.9856,4200.0
2005-03-18 11:20:00,21.88,21.89,21.87,21.89,6800.0,16.9778,16.9856,16.9701,16.9856,6800.0
2005-03-18 11:25:00,21.89,21.89,21.88,21.88,2400.0,16.9856,16.9856,16.9778,16.9778,2400.0
2005-03-18 11:30:00,21.88,21.88,21.83,21.83,12200.0,16.9778,16.9778,16.939,16.939,12200.0
2005-03-18 11:35:00,21.83,21.83,21.81,21.81,9000.0,16.939,16.939,16.9235,16.9235,9000.0
2005-03-18 11:40:00,21.81,21.81,21.81,21.81,5000.0,16.9235,16.9235,16.9235,16.9235,5000.0
2005-03-18 11:45:00,21.81,21.81,21.8,21.8,7000.0,16.9235,16.9235,16.9158,16.9158,7000.0
2005-03-18 11:50:00,21.8,21.8,21.8,21.8,29200.0,16.9158,16.9158,16.9158,16.9158,29200.0
2005-03-18 11:55:00,21.8,21.8,21.79,21.79,37000.0,16.9158,16.9158,16.908,16.908,37000.0
2005-03-18 12:00:00,21.8,21.8,21.78,21.8,26000.0,16.9158,16.9158,16.9003,16.9158,26000.0
2005-03-18 12:05:00,21.8,21.8,21.75,21.77,12400.0,16.9158,16.9158,16.877,16.8925,12400.0
2005-03-18 12:10:00,21.77,21.77,21.76,21.77,9600.0,16.8925,16.8925,16.8847,16.8925,9600.0
2005-03-18 12:15:00,21.76,21.77,21.75,21.77,70200.0,16.8847,16.8925,16.877,16.8925,70200.0
2005-03-18 12:20:00,21.77,21.77,21.75,21.75,12400.0,16.8925,16.8925,16.877,16.877,12400.0
2005-03-18 12:25:00,21.75,21.75,21.74,21.74,5400.0,16.877,16.877,16.8692,16.8692,5400.0
2005-03-18 12:30:00,21.73,21.75,21.73,21.75,79400.0,16.8615,16.877,16.8615,16.877,79400.0
2005-03-18 12:35:00,21.75,21.75,21.72,21.72,7400.0,16.877,16.877,16.8537,16.8537,7400.0
2005-03-18 12:40:00,21.72,21.75,21.72,21.72,13000.0,16.8537,16.877,16.8537,16.8537,13000.0
2005-03-18 12:45:00,21.74,21.77,21.72,21.77,19000.0,16.8692,16.8925,16.8537,16.8925,19000.0
2005-03-18 12:50:00,21.77,21.77,21.73,21.73,3000.0,16.8925,16.8925,16.8615,16.8615,3000.0
2005-03-18 12:55:00,21.75,21.75,21.74,21.75,10400.0,16.877,16.877,16.8692,16.877,10400.0
2005-03-18 13:00:00,21.75,21.75,21.74,21.75,21000.0,16.877,16.877,16.8692,16.877,21000.0
2005-03-18 13:05:00,21.75,21.75,21.73,21.73,27800.0,16.877,16.877,16.8615,16.8615,27800.0
2005-03-18 13:10:00,21.73,21.74,21.73,21.73,8800.0,16.8615,16.8692,16.8615,16.8615,8800.0
2005-03-18 13:15:00,21.73,21.75,21.73,21.75,19000.0,16.8615,16.877,16.8615,16.877,19000.0
2005-03-18 13:20:00,21.75,21.77,21.75,21.76,11800.0,16.877,16.8925,16.877,16.8847,11800.0
2005-03-18 13:25:00,21.76,21.76,21.75,21.75,8000.0,16.8847,16.8847,16.877,16.877,8000.0
2005-03-18 13:30:00,21.75,21.75,21.74,21.75,6600.0,16.877,16.877,16.8692,16.877,6600.0
2005-03-18 13:35:00,21.75,21.75,21.71,21.72,15000.0,16.877,16.877,16.8459,16.8537,15000.0
2005-03-18 13:40:00,21.72,21.72,21.69,21.69,21000.0,16.8537,16.8537,16.8304,16.8304,21000.0
2005-03-18 13:45:00,21.69,21.69,21.68,21.68,4400.0,16.8304,16.8304,16.8227,16.8227,4400.0
2005-03-18 13:50:00,21.69,21.72,21.68,21.68,22400.0,16.8304,16.8537,16.8227,16.8227,22400.0
2005-03-18 13:55:00,21.68,21.68,21.67,21.67,32200.0,16.8227,16.8227,16.8149,16.8149,32200.0
2005-03-18 14:00:00,21.68,21.68,21.66,21.66,29200.0,16.8227,16.8227,16.8071,16.8071,29200.0
2005-03-18 14:05:00,21.66,21.71,21.66,21.71,14400.0,16.8071,16.8459,16.8071,16.8459,14400.0
2005-03-18 14:10:00,21.71,21.72,21.69,21.7,32400.0,16.8459,16.8537,16.8304,16.8382,32400.0
2005-03-18 14:15:00,21.7,21.71,21.68,21.69,12200.0,16.8382,16.8459,16.8227,16.8304,12200.0
2005-03-18 14:20:00,21.69,21.7,21.68,21.7,7800.0,16.8304,16.8382,16.8227,16.8382,7800.0
2005-03-18 14:25:00,21.7,21.72,21.7,21.71,8800.0,16.8382,16.8537,16.8382,16.8459,8800.0
2005-03-18 14:30:00,21.71,21.76,21.71,21.76,16800.0,16.8459,16.8847,16.8459,16.8847,16800.0
2005-03-18 14:35:00,21.78,21.78,21.78,21.78,6200.0,16.9003,16.9003,16.9003,16.9003,6200.0
2005-03-18 14:40:00,21.77,21.77,21.75,21.75,3800.0,16.8925,16.8925,16.877,16.877,3800.0
2005-03-18 14:45:00,21.76,21.77,21.75,21.75,8000.0,16.8847,16.8925,16.877,16.877,8000.0
2005-03-18 14:50:00,21.77,21.77,21.73,21.73,10400.0,16.8925,16.8925,16.8615,16.8615,10400.0
2005-03-18 14:55:00,21.73,21.75,21.72,21.75,11400.0,16.8615,16.877,16.8537,16.877,11400.0
2005-03-18 15:00:00,21.75,21.75,21.7,21.72,25800.0,16.877,16.877,16.8382,16.8537,25800.0
2005-03-18 15:05:00,21.74,21.75,21.74,21.74,10600.0,16.8692,16.877,16.8692,16.8692,10600.0
2005-03-18 15:10:00,21.74,21.74,21.71,21.71,15000.0,16.8692,16.8692,16.8459,16.8459,15000.0
2005-03-18 15:15:00,21.71,21.73,21.7,21.71,13000.0,16.8459,16.8615,16.8382,16.8459,13000.0
2005-03-18 15:20:00,21.71,21.71,21.66,21.67,40000.0,16.8459,16.8459,16.8071,16.8149,40000.0
2005-03-18 15:25:00,21.68,21.72,21.67,21.67,21200.0,16.8227,16.8537,16.8149,16.8149,21200.0
2005-03-18 15:30:00,21.67,21.71,21.67,21.7,21600.0,16.8149,16.8459,16.8149,16.8382,21600.0
2005-03-18 15:35:00,21.73,21.74,21.72,21.74,7600.0,16.8615,16.8692,16.8537,16.8692,7600.0
2005-03-18 15:40:00,21.75,21.79,21.74,21.79,6000.0,16.877,16.908,16.8692,16.908,6000.0
2005-03-18 15:45:00,21.79,21.85,21.78,21.78,29200.0,16.908,16.9546,16.9003,16.9003,29200.0
2005-03-18 15:50:00,21.78,21.78,21.75,21.76,24800.0,16.9003,16.9003,16.877,16.8847,24800.0
2005-03-18 15:55:00,21.75,21.77,21.74,21.77,41200.0,16.877,16.8925,16.8692,16.8925,41200.0
2005-03-21 09:30:00,21.71,21.74,21.7,21.71,27400.0,16.8459,16.8692,16.8382,16.8459,27400.0
2005-03-21 09:35:00,21.72,21.8,21.72,21.79,30200.0,16.8537,16.9158,16.8537,16.908,30200.0
2005-03-21 09:40:00,21.78,21.79,21.75,21.79,11200.0,16.9003,16.908,16.877,16.908,11200.0
2005-03-21 09:45:00,21.79,21.8,21.79,21.8,4600.0,16.908,16.9158,16.908,16.9158,4600.0
2005-03-21 09:50:00,21.8,21.85,21.8,21.85,19200.0,16.9158,16.9546,16.9158,16.9546,19200.0
2005-03-21 09:55:00,21.85,21.86,21.83,21.85,26000.0,16.9546,16.9623,16.939,16.9546,26000.0
2005-03-21 10:00:00,21.85,21.87,21.84,21.86,9800.0,16.9546,16.9701,16.9468,16.9623,9800.0
2005-03-21 10:05:00,21.86,21.86,21.81,21.82,20200.0,16.9623,16.9623,16.9235,16.9313,20200.0
2005-03-21 10:10:00,21.83,21.84,21.82,21.83,7800.0,16.939,16.9468,16.9313,16.939,7800.0
2005-03-21 10:15:00,21.83,21.86,21.79,21.86,19200.0,16.939,16.9623,16.908,16.9623,19200.0
2005-03-21 10:20:00,21.86,21.86,21.82,21.83,14600.0,16.9623,16.9623,16.9313,16.939,14600.0
2005-03-21 10:25:00,21.82,21.83,21.78,21.79,11400.0,16.9313,16.939,16.9003,16.908,11400.0
2005-03-21 10:30:00,21.79,21.8,21.78,21.78,24600.0,16.908,16.9158,16.9003,16.9003,24600.0
2005-03-21 10:35:00,21.77,21.78,21.73,21.75,38200.0,16.8925,16.9003,16.8615,16.877,38200.0
2005-03-21 10:40:00,21.78,21.84,21.78,21.81,12200.0,16.9003,16.9468,16.9003,16.9235,12200.0
2005-03-21 10:45:00,21.8,21.81,21.8,21.81,6800.0,16.9158,16.9235,16.9158,16.9235,6800.0
2005-03-21 10:50:00,21.81,21.83,21.8,21.83,21600.0,16.9235,16.939,16.9158,16.939,21600.0
2005-03-21 10:55:00,21.83,21.84,21.8,21.82,14200.0,16.939,16.9468,16.9158,16.9313,14200.0
2005-03-21 11:00:00,21.82,21.82,21.81,21.81,4000.0,16.9313,16.9313,16.9235,16.9235,4000.0
2005-03-21 11:05:00,21.81,21.82,21.81,21.81,5600.0,16.9235,16.9313,16.9235,16.9235,5600.0
2005-03-21 11:10:00,21.81,21.83,21.79,21.83,33000.0,16.9235,16.939,16.908,16.939,33000.0
2005-03-21 11:15:00,21.83,21.88,21.83,21.85,31200.0,16.939,16.9778,16.939,16.9546,31200.0
2005-03-21 11:20:00,21.88,21.89,21.87,21.89,18200.0,16.9778,16.9856,16.9701,16.9856,18200.0
2005-03-21 11:25:00,21.89,21.93,21.89,21.89,28400.0,16.9856,17.0166,16.9856,16.9856,28400.0
2005-03-21 11:30:00,21.9,21.92,21.88,21.88,35200.0,16.9934,17.0089,16.9778,16.9778,35200.0
2005-03-21 11:35:00,21.88,21.89,21.86,21.86,32200.0,16.9778,16.9856,16.9623,16.9623,32200.0
2005-03-21 11:40:00,21.86,21.91,21.86,21.89,49200.0,16.9623,17.0011,16.9623,16.9856,49200.0
2005-03-21 11:45:00,21.9,21.9,21.89,21.9,3400.0,16.9934,16.9934,16.9856,16.9934,3400.0
2005-03-21 11:50:00,21.9,21.93,21.89,21.93,13000.0,16.9934,17.0166,16.9856,17.0166,13000.0
2005-03-21 11:55:00,21.93,21.93,21.88,21.88,23200.0,17.0166,17.0166,16.9778,16.9778,23200.0
2005-03-21 12:00:00,21.88,21.88,21.86,21.86,10800.0,16.9778,16.9778,16.9623,16.9623,10800.0
2005-03-21 12:05:00,21.87,21.87,21.84,21.86,24800.0,16.9701,16.9701,16.9468,16.9623,24800.0
2005-03-21 12:10:00,21.88,21.9,21.84,21.85,18600.0,16.9778,16.9934,16.9468,16.9546,18600.0
2005-03-21 12:15:00,21.86,21.9,21.86,21.89,11400.0,16.9623,16.9934,16.9623,16.9856,11400.0
2005-03-21 12:20:00,21.88,21.89,21.83,21.83,6400.0,16.9778,16.9856,16.939,16.939,6400.0
2005-03-21 12:25:00,21.83,21.88,21.83,21.87,14400.0,16.939,16.9778,16.939,16.9701,14400.0
2005-03-21 12:30:00,21.86,21.86,21.86,21.86,3200.0,16.9623,16.9623,16.9623,16.9623,3200.0
2005-03-21 12:35:00,21.86,21.86,21.84,21.86,14400.0,16.9623,16.9623,16.9468,16.9623,14400.0
2005-03-21 12:40:00,21.86,21.87,21.86,21.87,3400.0,16.9623,16.9701,16.9623,16.9701,3400.0
2005-03-21 12:45:00,21.86,21.88,21.86,21.88,15800.0,16.9623,16.9778,16.9623,16.9778,15800.0
2005-03-21 12:50:00,21.89,21.89,21.88,21.88,4000.0,16.9856,16.9856,16.9778,16.9778,4000.0
2005-03-21 12:55:00,21.89,21.89,21.88,21.88,5000.0,16.9856,16.9856,16.9778,16.9778,5000.0
2005-03-21 13:00:00,21.88,21.89,21.88,21.88,7000.0,16.9778,16.9856,16.9778,16.9778,7000.0
2005-03-21 13:05:00,21.88,21.92,21.86,21.92,9400.0,16.9778,17.0089,16.9623,17.0089,9400.0
2005-03-21 13:10:00,21.92,21.92,21.89,21.89,7000.0,17.0089,17.0089,16.9856,16.9856,7000.0
2005-03-21 13:15:00,21.89,21.89,21.88,21.88,3600.0,16.9856,16.9856,16.9778,16.9778,3600.0
2005-03-21 13:20:00,21.88,21.88,21.86,21.86,7000.0,16.9778,16.9778,16.9623,16.9623,7000.0
2005-03-21 13:25:00,21.88,21.88,21.87,21.88,14200.0,16.9778,16.9778,16.9701,16.9778,14200.0
2005-03-21 13:30:00,21.88,21.88,21.88,21.88,4600.0,16.9778,16.9778,16.9778,16.9778,4600.0
2005-03-21 13:35:00,21.88,21.89,21.88,21.88,7800.0,16.9778,16.9856,16.9778,16.9778,7800.0
2005-03-21 13:40:00,21.87,21.9,21.87,21.9,10400.0,16.9701,16.9934,16.9701,16.9934,10400.0
2005-03-21 13:45:00,21.9,21.91,21.89,21.91,7200.0,16.9934,17.0011,16.9856,17.0011,7200.0
2005-03-21 13:50:00,21.9,21.9,21.88,21.9,15400.0,16.9934,16.9934,16.9778,16.9934,15400.0
2005-03-21 13:55:00,21.88,21.89,21.88,21.89,4200.0,16.9778,16.9856,16.9778,16.9856,4200.0
2005-03-21 14:00:00,21.89,21.89,21.86,21.86,17400.0,16.9856,16.9856,16.9623,16.9623,17400.0
2005-03-21 14:05:00,21.85,21.85,21.83,21.84,5800.0,16.9546,16.9546,16.939,16.9468,5800.0
2005-03-21 14:10:00,21.85,21.85,21.83,21.83,8600.0,16.9546,16.9546,16.939,16.939,8600.0
2005-03-21 14:15:00,21.83,21.85,21.81,21.85,17000.0,16.939,16.9546,16.9235,16.9546,17000.0
2005-03-21 14:20:00,21.85,21.87,21.82,21.83,13000.0,16.9546,16.9701,16.9313,16.939,13000.0
2005-03-21 14:25:00,21.84,21.86,21.81,21.83,17400.0,16.9468,16.9623,16.9235,16.939,17400.0
2005-03-21 14:30:00,21.84,21.84,21.81,21.82,16600.0,16.9468,16.9468,16.9235,16.9313,16600.0
2005-03-21 14:35:00,21.82,21.83,21.8,21.83,8600.0,16.9313,16.939,16.9158,16.939,8600.0
2005-03-21 14:40:00,21.83,21.85,21.83,21.84,14200.0,16.939,16.9546,16.939,16.9468,14200.0
2005-03-21 14:45:00,21.84,21.85,21.84,21.84,17400.0,16.9468,16.9546,16.9468,16.9468,17400.0
2005-03-21 14:50:00,21.84,21.84,21.83,21.83,21400.0,16.9468,16.9468,16.939,16.939,21400.0
2005-03-21 14:55:00,21.82,21.85,21.82,21.85,12400.0,16.9313,16.9546,16.9313,16.9546,12400.0
2005-03-21 15:00:00,21.85,21.88,21.85,21.86,13600.0,16.9546,16.9778,16.9546,16.9623,13600.0
2005-03-21 15:05:00,21.87,21.88,21.84,21.86,18200.0,16.9701,16.9778,16.9468,16.9623,18200.0
2005-03-21 15:10:00,21.85,21.86,21.85,21.86,38800.0,16.9546,16.9623,16.9546,16.9623,38800.0
2005-03-21 15:15:00,21.86,21.86,21.86,21.86,36600.0,16.9623,16.9623,16.9623,16.9623,36600.0
2005-03-21 15:20:00,21.86,21.89,21.86,21.89,77000.0,16.9623,16.9856,16.9623,16.9856,77000.0
2005-03-21 15:25:00,21.9,21.9,21.86,21.89,33800.0,16.9934,16.9934,16.9623,16.9856,33800.0
2005-03-21 15:30:00,21.89,21.89,21.87,21.89,23400.0,16.9856,16.9856,16.9701,16.9856,23400.0
2005-03-21 15:35:00,21.88,21.88,21.86,21.87,13200.0,16.9778,16.9778,16.9623,16.9701,13200.0
2005-03-21 15:40:00,21.87,21.87,21.86,21.86,21800.0,16.9701,16.9701,16.9623,16.9623,21800.0
2005-03-21 15:45:00,21.86,21.88,21.86,21.88,21600.0,16.9623,16.9778,16.9623,16.9778,21600.0
2005-03-21 15:50:00,21.88,21.89,21.87,21.88,22800.0,16.9778,16.9856,16.9701,16.9778,22800.0
2005-03-21 15:55:00,21.88,21.89,21.87,21.88,90600.0,16.9778,16.9856,16.9701,16.9778,90600.0
2005-03-22 09:30:00,21.93,21.98,21.91,21.98,14800.0,17.0166,17.0554,17.0011,17.0554,14800.0
2005-03-22 09:35:00,21.98,22.0,21.91,21.91,24200.0,17.0554,17.071,17.0011,17.0011,24200.0
2005-03-22 09:40:00,21.91,21.91,21.85,21.88,21400.0,17.0011,17.0011,16.9546,16.9778,21400.0
2005-03-22 09:45:00,21.88,21.98,21.88,21.97,20200.0,16.9778,17.0554,16.9778,17.0477,20200.0
2005-03-22 09:50:00,21.98,21.98,21.93,21.93,75200.0,17.0554,17.0554,17.0166,17.0166,75200.0
2005-03-22 09:55:00,21.93,21.94,21.9,21.9,14400.0,17.0166,17.0244,16.9934,16.9934,14400.0
2005-03-22 10:00:00,21.9,21.91,21.88,21.9,14000.0,16.9934,17.0011,16.9778,16.9934,14000.0
2005-03-22 10:05:00,21.9,21.9,21.89,21.9,22800.0,16.9934,16.9934,16.9856,16.9934,22800.0
2005-03-22 10:10:00,21.9,21.91,21.87,21.87,21000.0,16.9934,17.0011,16.9701,16.9701,21000.0
2005-03-22 10:15:00,21.87,21.87,21.86,21.86,8600.0,16.9701,16.9701,16.9623,16.9623,8600.0
2005-03-22 10:20:00,21.86,21.91,21.86,21.91,16800.0,16.9623,17.0011,16.9623,17.0011,16800.0
2005-03-22 10:25:00,21.91,21.91,21.88,21.88,23800.0,17.0011,17.0011,16.9778,16.9778,23800.0
2005-03-22 10:30:00,21.88,21.9,21.88,21.9,21800.0,16.9778,16.9934,16.9778,16.9934,21800.0
2005-03-22 10:35:00,21.9,21.9,21.88,21.89,14000.0,16.9934,16.9934,16.9778,16.9856,14000.0
2005-03-22 10:40:00,21.89,21.89,21.89,21.89,15400.0,16.9856,16.9856,16.9856,16.9856,15400.0
2005-03-22 10:45:00,21.89,21.9,21.89,21.89,26000.0,16.9856,16.9934,16.9856,16.9856,26000.0
2005-03-22 10:50:00,21.89,21.9,21.89,21.9,5800.0,16.9856,16.9934,16.9856,16.9934,5800.0
2005-03-22 10:55:00,21.9,21.9,21.9,21.9,3600.0,16.9934,16.9934,16.9934,16.9934,3600.0
2005-03-22 11:00:00,21.9,21.9,21.9,21.9,3200.0,16.9934,16.9934,16.9934,16.9934,3200.0
2005-03-22 11:05:00,21.9,21.92,21.88,21.88,51800.0,16.9934,17.0089,16.9778,16.9778,51800.0
2005-03-22 11:10:00,21.88,21.88,21.88,21.88,2800.0,16.9778,16.9778,16.9778,16.9778,2800.0
2005-03-22 11:15:00,21.88,21.88,21.86,21.86,7800.0,16.9778,16.9778,16.9623,16.9623,7800.0
2005-03-22 11:20:00,21.86,21.86,21.86,21.86,800.0,16.9623,16.9623,16.9623,16.9623,800.0
2005-03-22 11:25:00,21.85,21.86,21.84,21.84,3600.0,16.9546,16.9623,16.9468,16.9468,3600.0
2005-03-22 11:30:00,21.84,21.84,21.82,21.83,9400.0,16.9468,16.9468,16.9313,16.939,9400.0
2005-03-22 11:35:00,21.82,21.82,21.8,21.81,9400.0,16.9313,16.9313,16.9158,16.9235,9400.0
2005-03-22 11:40:00,21.81,21.85,21.81,21.84,15200.0,16.9235,16.9546,16.9235,16.9468,15200.0
2005-03-22 11:45:00,21.84,21.84,21.83,21.83,2800.0,16.9468,16.9468,16.939,16.939,2800.0
2005-03-22 11:50:00,21.84,21.84,21.83,21.83,4200.0,16.9468,16.9468,16.939,16.939,4200.0
2005-03-22 11:55:00,21.83,21.85,21.83,21.84,8200.0,16.939,16.9546,16.939,16.9468,8200.0
2005-03-22 12:00:00,21.84,21.87,21.84,21.86,11000.0,16.9468,16.9701,16.9468,16.9623,11000.0
2005-03-22 12:05:00,21.86,21.86,21.85,21.86,3800.0,16.9623,16.9623,16.9546,16.9623,3800.0
2005-03-22 12:10:00,21.85,21.88,21.85,21.88,7400.0,16.9546,16.9778,16.9546,16.9778,7400.0
2005-03-22 12:15:00,21.88,21.88,21.88,21.88,8000.0,16.9778,16.9778,16.9778,16.9778,8000.0
2005-03-22 12:20:00,21.87,21.88,21.87,21.87,6000.0,16.9701,16.9778,16.9701,16.9701,6000.0
2005-03-22 12:25:00,21.87,21.87,21.86,21.86,1800.0,16.9701,16.9701,16.9623,16.9623,1800.0
2005-03-22 12:30:00,21.86,21.86,21.85,21.85,4800.0,16.9623,16.9623,16.9546,16.9546,4800.0
2005-03-22 12:35:00,21.85,21.86,21.85,21.86,6800.0,16.9546,16.9623,16.9546,16.9623,6800.0
2005-03-22 12:40:00,21.86,21.86,21.86,21.86,0.0,16.9623,16.9623,16.9623,16.9623,0.0
2005-03-22 12:45:00,21.86,21.86,21.85,21.85,3000.0,16.9623,16.9623,16.9546,16.9546,3000.0
2005-03-22 12:50:00,21.85,21.86,21.85,21.85,6200.0,16.9546,16.9623,16.9546,16.9546,6200.0
2005-03-22 12:55:00,21.85,21.85,21.83,21.83,6000.0,16.9546,16.9546,16.939,16.939,6000.0
2005-03-22 13:00:00,21.83,21.84,21.83,21.83,7400.0,16.939,16.9468,16.939,16.939,7400.0
2005-03-22 13:05:00,21.84,21.84,21.83,21.83,9200.0,16.9468,16.9468,16.939,16.939,9200.0
2005-03-22 13:10:00,21.82,21.82,21.82,21.82,3400.0,16.9313,16.9313,16.9313,16.9313,3400.0
2005-03-22 13:15:00,21.82,21.82,21.8,21.8,9400.0,16.9313,16.9313,16.9158,16.9158,9400.0
2005-03-22 13:20:00,21.8,21.81,21.79,21.79,7200.0,16.9158,16.9235,16.908,16.908,7200.0
2005-03-22 13:25:00,21.8,21.81,21.79,21.81,18800.0,16.9158,16.9235,16.908,16.9235,18800.0
2005-03-22 13:30:00,21.81,21.82,21.81,21.82,6400.0,16.9235,16.9313,16.9235,16.9313,6400.0
2005-03-22 13:35:00,21.81,21.82,21.8,21.82,11800.0,16.9235,16.9313,16.9158,16.9313,11800.0
2005-03-22 13:40:00,21.82,21.84,21.82,21.83,7400.0,16.9313,16.9468,16.9313,16.939,7400.0
2005-03-22 13:45:00,21.82,21.82,21.81,21.82,7600.0,16.9313,16.9313,16.9235,16.9313,7600.0
2005-03-22 13:50:00,21.81,21.83,21.78,21.83,20600.0,16.9235,16.939,16.9003,16.939,20600.0
2005-03-22 13:55:00,21.83,21.83,21.79,21.79,9200.0,16.939,16.939,16.908,16.908,9200.0
2005-03-22 14:00:00,21.79,21.79,21.78,21.79,15400.0,16.908,16.908,16.9003,16.908,15400.0
2005-03-22 14:05:00,21.79,21.79,21.79,21.79,24800.0,16.908,16.908,16.908,16.908,24800.0
2005-03-22 14:10:00,21.79,21.8,21.79,21.8,15800.0,16.908,16.9158,16.908,16.9158,15800.0
2005-03-22 14:15:00,21.79,21.8,21.79,21.79,10800.0,16.908,16.9158,16.908,16.908,10800.0
2005-03-22 14:20:00,21.79,21.8,21.75,21.75,45600.0,16.908,16.9158,16.877,16.877,45600.0
2005-03-22 14:25:00,21.75,21.78,21.72,21.75,17400.0,16.877,16.9003,16.8537,16.877,17400.0
2005-03-22 14:30:00,21.74,21.77,21.72,21.74,36200.0,16.8692,16.8925,16.8537,16.8692,36200.0
2005-03-22 14:35:00,21.74,21.75,21.72,21.73,25800.0,16.8692,16.877,16.8537,16.8615,25800.0
2005-03-22 14:40:00,21.73,21.73,21.68,21.68,37000.0,16.8615,16.8615,16.8227,16.8227,37000.0
2005-03-22 14:45:00,21.66,21.68,21.65,21.65,67200.0,16.8071,16.8227,16.7994,16.7994,67200.0
2005-03-22 14:50:00,21.65,21.65,21.61,21.62,30200.0,16.7994,16.7994,16.7683,16.7761,30200.0
2005-03-22 14:55:00,21.61,21.68,21.61,21.68,41600.0,16.7683,16.8227,16.7683,16.8227,41600.0
2005-03-22 15:00:00,21.68,21.68,21.63,21.64,21400.0,16.8227,16.8227,16.7839,16.7916,21400.0
2005-03-22 15:05:00,21.63,21.66,21.63,21.64,35600.0,16.7839,16.8071,16.7839,16.7916,35600.0
2005-03-22 15:10:00,21.65,21.65,21.63,21.63,29600.0,16.7994,16.7994,16.7839,16.7839,29600.0
2005-03-22 15:15:00,21.63,21.63,21.61,21.63,28000.0,16.7839,16.7839,16.7683,16.7839,28000.0
2005-03-22 15:20:00,21.63,21.64,21.61,21.63,30800.0,16.7839,16.7916,16.7683,16.7839,30800.0
2005-03-22 15:25:00,21.63,21.63,21.61,21.61,17000.0,16.7839,16.7839,16.7683,16.7683,17000.0
2005-03-22 15:30:00,21.61,21.63,21.61,21.63,25200.0,16.7683,16.7839,16.7683,16.7839,25200.0
2005-03-22 15:35:00,21.63,21.64,21.63,21.63,36600.0,16.7839,16.7916,16.7839,16.7839,36600.0
2005-03-22 15:40:00,21.62,21.62,21.6,21.61,29600.0,16.7761,16.7761,16.7606,16.7683,29600.0
2005-03-22 15:45:00,21.6,21.61,21.59,21.59,23400.0,16.7606,16.7683,16.7528,16.7528,23400.0
2005-03-22 15:50:00,21.59,21.6,21.58,21.6,44800.0,16.7528,16.7606,16.7451,16.7606,44800.0
2005-03-22 15:55:00,21.6,21.63,21.6,21.63,56800.0,16.7606,16.7839,16.7606,16.7839,56800.0
2005-03-23 09:30:00,21.47,21.53,21.47,21.53,61400.0,16.6597,16.7063,16.6597,16.7063,61400.0
2005-03-23 09:35:00,21.55,21.58,21.5,21.5,22600.0,16.7218,16.7451,16.683,16.683,22600.0
2005-03-23 09:40:00,21.5,21.6,21.46,21.59,30000.0,16.683,16.7606,16.6519,16.7528,30000.0
2005-03-23 09:45:00,21.59,21.59,21.56,21.58,6200.0,16.7528,16.7528,16.7295,16.7451,6200.0
2005-03-23 09:50:00,21.58,21.61,21.58,21.61,23200.0,16.7451,16.7683,16.7451,16.7683,23200.0
2005-03-23 09:55:00,21.6,21.61,21.6,21.61,9800.0,16.7606,16.7683,16.7606,16.7683,9800.0
2005-03-23 10:00:00,21.61,21.63,21.56,21.56,19600.0,16.7683,16.7839,16.7295,16.7295,19600.0
2005-03-23 10:05:00,21.56,21.6,21.55,21.57,23600.0,16.7295,16.7606,16.7218,16.7373,23600.0
2005-03-23 10:10:00,21.59,21.62,21.58,21.61,8800.0,16.7528,16.7761,16.7451,16.7683,8800.0
2005-03-23 10:15:00,21.62,21.66,21.61,21.65,25200.0,16.7761,16.8071,16.7683,16.7994,25200.0
2005-03-23 10:20:00,21.65,21.67,21.65,21.67,9000.0,16.7994,16.8149,16.7994,16.8149,9000.0
2005-03-23 10:25:00,21.67,21.67,21.63,21.65,33400.0,16.8149,16.8149,16.7839,16.7994,33400.0
2005-03-23 10:30:00,21.65,21.7,21.65,21.68,30600.0,16.7994,16.8382,16.7994,16.8227,30600.0
2005-03-23 10:35:00,21.68,21.69,21.66,21.66,21200.0,16.8227,16.8304,16.8071,16.8071,21200.0
2005-03-23 10:40:00,21.66,21.67,21.66,21.67,11400.0,16.8071,16.8149,16.8071,16.8149,11400.0
2005-03-23 10:45:00,21.66,21.7,21.66,21.68,36800.0,16.8071,16.8382,16.8071,16.8227,36800.0
2005-03-23 10:50:00,21.68,21.68,21.64,21.65,17400.0,16.8227,16.8227,16.7916,16.7994,17400.0
2005-03-23 10:55:00,21.65,21.68,21.65,21.68,29400.0,16.7994,16.8227,16.7994,16.8227,29400.0
2005-03-23 11:00:00,21.68,21.71,21.68,21.68,10400.0,16.8227,16.8459,16.8227,16.8227,10400.0
2005-03-23 11:05:00,21.68,21.73,21.68,21.73,16200.0,16.8227,16.8615,16.8227,16.8615,16200.0
2005-03-23 11:10:00,21.74,21.82,21.74,21.79,19600.0,16.8692,16.9313,16.8692,16.908,19600.0
2005-03-23 11:15:00,21.78,21.78,21.75,21.78,22000.0,16.9003,16.9003,16.877,16.9003,22000.0
2005-03-23 11:20:00,21.79,21.82,21.79,21.81,22000.0,16.908,16.9313,16.908,16.9235,22000.0
2005-03-23 11:25:00,21.82,21.86,21.82,21.86,9000.0,16.9313,16.9623,16.9313,16.9623,9000.0
2005-03-23 11:30:00,21.86,21.86,21.85,21.85,37400.0,16.9623,16.9623,16.9546,16.9546,37400.0
2005-03-23 11:35:00,21.85,21.86,21.83,21.83,30400.0,16.9546,16.9623,16.939,16.939,30400.0
2005-03-23 11:40:00,21.84,21.84,21.81,21.81,57000.0,16.9468,16.9468,16.9235,16.9235,57000.0
2005-03-23 11:45:00,21.81,21.82,21.81,21.82,9800.0,16.9235,16.9313,16.9235,16.9313,9800.0
2005-03-23 11:50:00,21.83,21.85,21.83,21.84,15200.0,16.939,16.9546,16.939,16.9468,15200.0
2005-03-23 11:55:00,21.84,21.85,21.84,21.85,12600.0,16.9468,16.9546,16.9468,16.9546,12600.0
2005-03-23 12:00:00,21.85,21.85,21.84,21.84,26400.0,16.9546,16.9546,16.9468,16.9468,26400.0
2005-03-23 12:05:00,21.84,21.85,21.84,21.85,8800.0,16.9468,16.9546,16.9468,16.9546,8800.0
2005-03-23 12:10:00,21.85,21.87,21.83,21.87,40200.0,16.9546,16.9701,16.939,16.9701,40200.0
2005-03-23 12:15:00,21.87,21.95,21.86,21.95,11200.0,16.9701,17.0322,16.9623,17.0322,11200.0
2005-03-23 12:20:00,21.93,21.95,21.92,21.95,17800.0,17.0166,17.0322,17.0089,17.0322,17800.0
2005-03-23 12:25:00,21.95,21.96,21.95,21.96,4800.0,17.0322,17.0399,17.0322,17.0399,4800.0
2005-03-23 12:30:00,21.96,21.96,21.93,21.95,50800.0,17.0399,17.0399,17.0166,17.0322,50800.0
2005-03-23 12:35:00,21.95,21.99,21.95,21.98,32200.0,17.0322,17.0632,17.0322,17.0554,32200.0
2005-03-23 12:40:00,21.98,22.03,21.98,22.01,68200.0,17.0554,17.0942,17.0554,17.0787,68200.0
2005-03-23 12:45:00,22.01,22.02,22.0,22.01,39800.0,17.0787,17.0865,17.071,17.0787,39800.0
2005-03-23 12:50:00,22.02,22.04,22.02,22.04,12600.0,17.0865,17.102,17.0865,17.102,12600.0
2005-03-23 12:55:00,22.03,22.03,22.0,22.0,7200.0,17.0942,17.0942,17.071,17.071,7200.0
2005-03-23 13:00:00,22.0,22.01,22.0,22.0,13200.0,17.071,17.0787,17.071,17.071,13200.0
2005-03-23 13:05:00,22.0,22.01,22.0,22.0,6000.0,17.071,17.0787,17.071,17.071,6000.0
2005-03-23 13:10:00,22.0,22.02,22.0,22.02,49600.0,17.071,17.0865,17.071,17.0865,49600.0
2005-03-23 13:15:00,22.02,22.05,22.02,22.04,57200.0,17.0865,17.1098,17.0865,17.102,57200.0
2005-03-23 13:20:00,22.04,22.06,22.03,22.06,35800.0,17.102,17.1175,17.0942,17.1175,35800.0
2005-03-23 13:25:00,22.06,22.1,22.05,22.08,39400.0,17.1175,17.1486,17.1098,17.133,39400.0
2005-03-23 13:30:00,22.08,22.09,22.06,22.06,28400.0,17.133,17.1408,17.1175,17.1175,28400.0
2005-03-23 13:35:00,22.07,22.08,22.06,22.07,14000.0,17.1253,17.133,17.1175,17.1253,14000.0
2005-03-23 13:40:00,22.07,22.09,22.07,22.09,6600.0,17.1253,17.1408,17.1253,17.1408,6600.0
2005-03-23 13:45:00,22.09,22.17,22.09,22.15,32800.0,17.1408,17.2029,17.1408,17.1874,32800.0
2005-03-23 13:50:00,22.15,22.16,22.13,22.15,34400.0,17.1874,17.1951,17.1718,17.1874,34400.0
2005-03-23 13:55:00,22.14,22.18,22.14,22.18,46600.0,17.1796,17.2106,17.1796,17.2106,46600.0
2005-03-23 14:00:00,22.18,22.21,22.18,22.19,79000.0,17.2106,17.2339,17.2106,17.2184,79000.0
2005-03-23 14:05:00,22.18,22.18,22.16,22.16,14400.0,17.2106,17.2106,17.1951,17.1951,14400.0
2005-03-23 14:10:00,22.17,22.17,22.16,22.17,11200.0,17.2029,17.2029,17.1951,17.2029,11200.0
2005-03-23 14:15:00,22.17,22.18,22.17,22.18,21000.0,17.2029,17.2106,17.2029,17.2106,21000.0
2005-03-23 14:20:00,22.18,22.18,22.18,22.18,8800.0,17.2106,17.2106,17.2106,17.2106,8800.0
2005-03-23 14:25:00,22.17,22.2,22.16,22.2,22000.0,17.2029,17.2262,17.1951,17.2262,22000.0
2005-03-23 14:30:00,22.2,22.21,22.17,22.17,75600.0,17.2262,17.2339,17.2029,17.2029,75600.0
2005-03-23 14:35:00,22.17,22.18,22.17,22.17,183000.0,17.2029,17.2106,17.2029,17.2029,183000.0
2005-03-23 14:40:00,22.17,22.17,22.13,22.14,18400.0,17.2029,17.2029,17.1718,17.1796,18400.0
2005-03-23 14:45:00,22.13,22.14,22.11,22.12,25000.0,17.1718,17.1796,17.1563,17.1641,25000.0
2005-03-23 14:50:00,22.13,22.13,22.12,22.12,11400.0,17.1718,17.1718,17.1641,17.1641,11400.0
2005-03-23 14:55:00,22.12,22.13,22.11,22.12,26000.0,17.1641,17.1718,17.1563,17.1641,26000.0
2005-03-23 15:00:00,22.12,22.13,22.12,22.13,33200.0,17.1641,17.1718,17.1641,17.1718,33200.0
2005-03-23 15:05:00,22.13,22.13,22.11,22.11,12800.0,17.1718,17.1718,17.1563,17.1563,12800.0
2005-03-23 15:10:00,22.11,22.13,22.11,22.11,14800.0,17.1563,17.1718,17.1563,17.1563,14800.0
2005-03-23 15:15:00,22.11,22.12,22.11,22.11,10000.0,17.1563,17.1641,17.1563,17.1563,10000.0
2005-03-23 15:20:00,22.11,22.11,22.08,22.08,21200.0,17.1563,17.1563,17.133,17.133,21200.0
2005-03-23 15:25:00,22.08,22.12,22.06,22.11,21600.0,17.133,17.1641,17.1175,17.1563,21600.0
2005-03-23 15:30:00,22.11,22.12,22.1,22.11,69800.0,17.1563,17.1641,17.1486,17.1563,69800.0
2005-03-23 15:35:00,22.11,22.22,22.11,22.22,83800.0,17.1563,17.2417,17.1563,17.2417,83800.0
2005-03-23 15:40:00,22.2,22.21,22.15,22.15,66000.0,17.2262,17.2339,17.1874,17.1874,66000.0
2005-03-23 15:45:00,22.16,22.24,22.16,22.23,88400.0,17.1951,17.2572,17.1951,17.2494,88400.0
2005-03-23 15:50:00,22.24,22.27,22.24,22.25,128000.0,17.2572,17.2805,17.2572,17.2649,128000.0
2005-03-23 15:55:00,22.27,22.27,22.25,22.25,71000.0,17.2805,17.2805,17.2649,17.2649,71000.0
2005-03-24 09:35:00,23.25,23.25,23.2,23.2,6400.0,18.0409,18.0409,18.0021,18.0021,6400.0
2005-03-24 09:40:00,22.95,23.05,22.9,22.98,488600.0,17.8081,17.8857,17.7693,17.8314,488600.0
2005-03-24 09:45:00,22.98,23.0,22.83,22.84,255800.0,17.8314,17.8469,17.715,17.7228,255800.0
2005-03-24 09:50:00,22.84,22.9,22.8,22.86,198000.0,17.7228,17.7693,17.6917,17.7383,198000.0
2005-03-24 09:55:00,22.88,22.89,22.8,22.82,41200.0,17.7538,17.7616,17.6917,17.7072,41200.0
2005-03-24 10:00:00,22.83,22.92,22.82,22.89,63400.0,17.715,17.7848,17.7072,17.7616,63400.0
2005-03-24 10:05:00,22.91,22.91,22.75,22.8,34800.0,17.7771,17.7771,17.6529,17.6917,34800.0
2005-03-24 10:10:00,22.8,22.81,22.68,22.68,88800.0,17.6917,17.6995,17.5986,17.5986,88800.0
2005-03-24 10:15:00,22.7,22.8,22.7,22.74,55000.0,17.6141,17.6917,17.6141,17.6452,55000.0
2005-03-24 10:20:00,22.74,22.75,22.68,22.73,44800.0,17.6452,17.6529,17.5986,17.6374,44800.0
2005-03-24 10:25:00,22.74,22.81,22.73,22.79,62600.0,17.6452,17.6995,17.6374,17.684,62600.0
2005-03-24 10:30:00,22.79,22.79,22.75,22.76,33800.0,17.684,17.684,17.6529,17.6607,33800.0
2005-03-24 10:35:00,22.77,22.77,22.71,22.76,67800.0,17.6684,17.6684,17.6219,17.6607,67800.0
2005-03-24 10:40:00,22.76,22.78,22.75,22.77,80600.0,17.6607,17.6762,17.6529,17.6684,80600.0
2005-03-24 10:45:00,22.77,22.77,22.7,22.71,100800.0,17.6684,17.6684,17.6141,17.6219,100800.0
2005-03-24 10:50:00,22.7,22.71,22.7,22.71,39800.0,17.6141,17.6219,17.6141,17.6219,39800.0
2005-03-24 10:55:00,22.71,22.74,22.71,22.73,26000.0,17.6219,17.6452,17.6219,17.6374,26000.0
2005-03-24 11:00:00,22.73,22.73,22.68,22.68,35000.0,17.6374,17.6374,17.5986,17.5986,35000.0
2005-03-24 11:05:00,22.68,22.68,22.61,22.66,33800.0,17.5986,17.5986,17.5443,17.5831,33800.0
2005-03-24 11:10:00,22.66,22.67,22.65,22.66,21200.0,17.5831,17.5908,17.5753,17.5831,21200.0
2005-03-24 11:15:00,22.66,22.73,22.66,22.73,18600.0,17.5831,17.6374,17.5831,17.6374,18600.0
2005-03-24 11:20:00,22.75,22.78,22.7,22.76,75400.0,17.6529,17.6762,17.6141,17.6607,75400.0
2005-03-24 11:25:00,22.77,22.77,22.77,22.77,9400.0,17.6684,17.6684,17.6684,17.6684,9400.0
2005-03-24 11:30:00,22.77,22.77,22.75,22.75,12600.0,17.6684,17.6684,17.6529,17.6529,12600.0
2005-03-24 11:35:00,22.75,22.75,22.67,22.67,14000.0,17.6529,17.6529,17.5908,17.5908,14000.0
2005-03-24 11:40:00,22.66,22.7,22.66,22.69,18000.0,17.5831,17.6141,17.5831,17.6064,18000.0
2005-03-24 11:45:00,22.69,22.7,22.69,22.7,15400.0,17.6064,17.6141,17.6064,17.6141,15400.0
2005-03-24 11:50:00,22.7,22.72,22.69,22.72,17400.0,17.6141,17.6296,17.6064,17.6296,17400.0
2005-03-24 11:55:00,22.72,22.72,22.69,22.7,11400.0,17.6296,17.6296,17.6064,17.6141,11400.0
2005-03-24 12:00:00,22.71,22.71,22.69,22.7,9400.0,17.6219,17.6219,17.6064,17.6141,9400.0
2005-03-24 12:05:00,22.72,22.76,22.7,22.75,32400.0,17.6296,17.6607,17.6141,17.6529,32400.0
2005-03-24 12:10:00,22.75,22.75,22.72,22.72,17400.0,17.6529,17.6529,17.6296,17.6296,17400.0
2005-03-24 12:15:00,22.72,22.72,22.63,22.65,37000.0,17.6296,17.6296,17.5598,17.5753,37000.0
2005-03-24 12:20:00,22.65,22.66,22.61,22.63,21000.0,17.5753,17.5831,17.5443,17.5598,21000.0
2005-03-24 12:25:00,22.61,22.68,22.61,22.67,34200.0,17.5443,17.5986,17.5443,17.5908,34200.0
2005-03-24 12:30:00,22.68,22.71,22.63,22.63,34800.0,17.5986,17.6219,17.5598,17.5598,34800.0
2005-03-24 12:35:00,22.63,22.72,22.62,22.72,8200.0,17.5598,17.6296,17.5521,17.6296,8200.0
2005-03-24 12:40:00,22.7,22.72,22.69,22.7,20800.0,17.6141,17.6296,17.6064,17.6141,20800.0
2005-03-24 12:45:00,22.7,22.71,22.68,22.69,31800.0,17.6141,17.6219,17.5986,17.6064,31800.0
2005-03-24 12:50:00,22.68,22.68,22.67,22.68,34200.0,17.5986,17.5986,17.5908,17.5986,34200.0
2005-03-24 12:55:00,22.67,22.67,22.64,22.64,21000.0,17.5908,17.5908,17.5676,17.5676,21000.0
2005-03-24 13:00:00,22.64,22.64,22.63,22.63,7600.0,17.5676,17.5676,17.5598,17.5598,7600.0
2005-03-24 13:05:00,22.63,22.63,22.61,22.63,15200.0,17.5598,17.5598,17.5443,17.5598,15200.0
2005-03-24 13:10:00,22.64,22.64,22.63,22.63,6600.0,17.5676,17.5676,17.5598,17.5598,6600.0
2005-03-24 13:15:00,22.63,22.65,22.63,22.64,23400.0,17.5598,17.5753,17.5598,17.5676,23400.0
2005-03-24 13:20:00,22.64,22.67,22.63,22.66,29400.0,17.5676,17.5908,17.5598,17.5831,29400.0
2005-03-24 13:25:00,22.66,22.66,22.64,22.64,18000.0,17.5831,17.5831,17.5676,17.5676,18000.0
2005-03-24 13:30:00,22.64,22.66,22.64,22.66,29200.0,17.5676,17.5831,17.5676,17.5831,29200.0
2005-03-24 13:35:00,22.66,22.66,22.64,22.64,14800.0,17.5831,17.5831,17.5676,17.5676,14800.0
2005-03-24 13:40:00,22.64,22.66,22.64,22.66,21400.0,17.5676,17.5831,17.5676,17.5831,21400.0
2005-03-24 13:45:00,22.66,22.66,22.65,22.66,22400.0,17.5831,17.5831,17.5753,17.5831,22400.0
2005-03-24 13:50:00,22.66,22.67,22.65,22.66,11200.0,17.5831,17.5908,17.5753,17.5831,11200.0
2005-03-24 13:55:00,22.66,22.7,22.66,22.7,23200.0,17.5831,17.6141,17.5831,17.6141,23200.0
2005-03-24 14:00:00,22.7,22.7,22.66,22.66,34600.0,17.6141,17.6141,17.5831,17.5831,34600.0
2005-03-24 14:05:00,22.65,22.65,22.65,22.65,7400.0,17.5753,17.5753,17.5753,17.5753,7400.0
2005-03-24 14:10:00,22.65,22.65,22.64,22.64,20400.0,17.5753,17.5753,17.5676,17.5676,20400.0
2005-03-24 14:15:00,22.64,22.64,22.62,22.63,19000.0,17.5676,17.5676,17.5521,17.5598,19000.0
2005-03-24 14:20:00,22.62,22.62,22.57,22.59,22800.0,17.5521,17.5521,17.5133,17.5288,22800.0
2005-03-24 14:25:00,22.58,22.58,22.56,22.56,5600.0,17.521,17.521,17.5055,17.5055,5600.0
2005-03-24 14:30:00,22.56,22.61,22.56,22.61,33400.0,17.5055,17.5443,17.5055,17.5443,33400.0
2005-03-24 14:35:00,22.6,22.63,22.59,22.63,22600.0,17.5365,17.5598,17.5288,17.5598,22600.0
2005-03-24 14:40:00,22.63,22.63,22.59,22.59,32000.0,17.5598,17.5598,17.5288,17.5288,32000.0
2005-03-24 14:45:00,22.59,22.61,22.58,22.6,30200.0,17.5288,17.5443,17.521,17.5365,30200.0
2005-03-24 14:50:00,22.6,22.6,22.56,22.56,21400.0,17.5365,17.5365,17.5055,17.5055,21400.0
2005-03-24 14:55:00,22.56,22.56,22.54,22.55,20600.0,17.5055,17.5055,17.49,17.4977,20600.0
2005-03-24 15:00:00,22.55,22.55,22.54,22.54,19800.0,17.4977,17.4977,17.49,17.49,19800.0
2005-03-24 15:05:00,22.53,22.58,22.52,22.56,40000.0,17.4822,17.521,17.4745,17.5055,40000.0
2005-03-24 15:10:00,22.55,22.55,22.52,22.52,21000.0,17.4977,17.4977,17.4745,17.4745,21000.0
2005-03-24 15:15:00,22.52,22.52,22.5,22.5,24600.0,17.4745,17.4745,17.4589,17.4589,24600.0
2005-03-24 15:20:00,22.5,22.52,22.5,22.52,29400.0,17.4589,17.4745,17.4589,17.4745,29400.0
2005-03-24 15:25:00,22.52,22.52,22.5,22.5,16800.0,17.4745,17.4745,17.4589,17.4589,16800.0
2005-03-24 15:30:00,22.5,22.5,22.49,22.49,18600.0,17.4589,17.4589,17.4512,17.4512,18600.0
2005-03-24 15:35:00,22.49,22.49,22.45,22.47,43400.0,17.4512,17.4512,17.4201,17.4357,43400.0
2005-03-24 15:40:00,22.47,22.49,22.47,22.47,31200.0,17.4357,17.4512,17.4357,17.4357,31200.0
2005-03-24 15:45:00,22.48,22.5,22.48,22.49,48400.0,17.4434,17.4589,17.4434,17.4512,48400.0
2005-03-24 15:50:00,22.5,22.5,22.48,22.48,42200.0,17.4589,17.4589,17.4434,17.4434,42200.0
2005-03-24 15:55:00,22.49,22.53,22.49,22.49,62200.0,17.4512,17.4822,17.4512,17.4512,62200.0
2005-03-28 09:30:00,22.24,22.6,22.12,22.6,38200.0,17.2572,17.5365,17.1641,17.5365,38200.0
2005-03-28 09:35:00,22.58,22.6,22.5,22.52,14600.0,17.521,17.5365,17.4589,17.4745,14600.0
2005-03-28 09:40:00,22.52,22.53,22.47,22.47,9200.0,17.4745,17.4822,17.4357,17.4357,9200.0
2005-03-28 09:45:00,22.47,22.53,22.47,22.49,14200.0,17.4357,17.4822,17.4357,17.4512,14200.0
2005-03-28 09:50:00,22.49,22.5,22.47,22.47,19200.0,17.4512,17.4589,17.4357,17.4357,19200.0
2005-03-28 09:55:00,22.47,22.47,22.43,22.47,4200.0,17.4357,17.4357,17.4046,17.4357,4200.0
2005-03-28 10:00:00,22.46,22.47,22.42,22.42,14800.0,17.4279,17.4357,17.3969,17.3969,14800.0
2005-03-28 10:05:00,22.42,22.42,22.41,22.41,6800.0,17.3969,17.3969,17.3891,17.3891,6800.0
2005-03-28 10:10:00,22.4,22.4,22.38,22.39,10800.0,17.3813,17.3813,17.3658,17.3736,10800.0
2005-03-28 10:15:00,22.37,22.4,22.37,22.38,25400.0,17.3581,17.3813,17.3581,17.3658,25400.0
2005-03-28 10:20:00,22.39,22.43,22.36,22.43,76600.0,17.3736,17.4046,17.3503,17.4046,76600.0
2005-03-28 10:25:00,22.43,22.47,22.43,22.43,21200.0,17.4046,17.4357,17.4046,17.4046,21200.0
2005-03-28 10:30:00,22.46,22.5,22.46,22.5,26200.0,17.4279,17.4589,17.4279,17.4589,26200.0
2005-03-28 10:35:00,22.5,22.5,22.45,22.49,127800.0,17.4589,17.4589,17.4201,17.4512,127800.0
2005-03-28 10:40:00,22.5,22.5,22.44,22.44,38200.0,17.4589,17.4589,17.4124,17.4124,38200.0
2005-03-28 10:45:00,22.44,22.52,22.44,22.51,105000.0,17.4124,17.4745,17.4124,17.4667,105000.0
2005-03-28 10:50:00,22.5,22.52,22.49,22.5,47000.0,17.4589,17.4745,17.4512,17.4589,47000.0
2005-03-28 10:55:00,22.5,22.5,22.46,22.5,19000.0,17.4589,17.4589,17.4279,17.4589,19000.0
2005-03-28 11:00:00,22.48,22.5,22.48,22.49,11600.0,17.4434,17.4589,17.4434,17.4512,11600.0
2005-03-28 11:05:00,22.48,22.49,22.45,22.46,21600.0,17.4434,17.4512,17.4201,17.4279,21600.0
2005-03-28 11:10:00,22.48,22.49,22.47,22.49,10400.0,17.4434,17.4512,17.4357,17.4512,10400.0
2005-03-28 11:15:00,22.49,22.5,22.49,22.5,5200.0,17.4512,17.4589,17.4512,17.4589,5200.0
2005-03-28 11:20:00,22.5,22.5,22.49,22.5,8200.0,17.4589,17.4589,17.4512,17.4589,8200.0
2005-03-28 11:25:00,22.5,22.5,22.47,22.5,13600.0,17.4589,17.4589,17.4357,17.4589,13600.0
2005-03-28 11:30:00,22.5,22.51,22.49,22.5,37400.0,17.4589,17.4667,17.4512,17.4589,37400.0
2005-03-28 11:35:00,22.5,22.53,22.5,22.53,46800.0,17.4589,17.4822,17.4589,17.4822,46800.0
2005-03-28 11:40:00,22.52,22.53,22.52,22.53,7000.0,17.4745,17.4822,17.4745,17.4822,7000.0
2005-03-28 11:45:00,22.53,22.53,22.5,22.51,11600.0,17.4822,17.4822,17.4589,17.4667,11600.0
2005-03-28 11:50:00,22.51,22.51,22.5,22.5,13600.0,17.4667,17.4667,17.4589,17.4589,13600.0
2005-03-28 11:55:00,22.5,22.51,22.5,22.51,9400.0,17.4589,17.4667,17.4589,17.4667,9400.0
2005-03-28 12:00:00,22.51,22.51,22.5,22.51,4800.0,17.4667,17.4667,17.4589,17.4667,4800.0
2005-03-28 12:05:00,22.51,22.51,22.5,22.5,11000.0,17.4667,17.4667,17.4589,17.4589,11000.0
2005-03-28 12:10:00,22.5,22.51,22.5,22.5,15000.0,17.4589,17.4667,17.4589,17.4589,15000.0
2005-03-28 12:15:00,22.51,22.51,22.5,22.5,6200.0,17.4667,17.4667,17.4589,17.4589,6200.0
2005-03-28 12:20:00,22.5,22.5,22.5,22.5,44000.0,17.4589,17.4589,17.4589,17.4589,44000.0
2005-03-28 12:25:00,22.5,22.52,22.5,22.52,14600.0,17.4589,17.4745,17.4589,17.4745,14600.0
2005-03-28 12:30:00,22.5,22.52,22.5,22.5,7600.0,17.4589,17.4745,17.4589,17.4589,7600.0
2005-03-28 12:35:00,22.5,22.5,22.48,22.49,14200.0,17.4589,17.4589,17.4434,17.4512,14200.0
2005-03-28 12:40:00,22.5,22.51,22.5,22.5,5200.0,17.4589,17.4667,17.4589,17.4589,5200.0
2005-03-28 12:45:00,22.5,22.5,22.46,22.47,8800.0,17.4589,17.4589,17.4279,17.4357,8800.0
2005-03-28 12:50:00,22.46,22.48,22.46,22.48,10000.0,17.4279,17.4434,17.4279,17.4434,10000.0
2005-03-28 12:55:00,22.48,22.49,22.47,22.49,7000.0,17.4434,17.4512,17.4357,17.4512,7000.0
2005-03-28 13:00:00,22.5,22.5,22.48,22.49,7200.0,17.4589,17.4589,17.4434,17.4512,7200.0
2005-03-28 13:05:00,22.5,22.5,22.49,22.49,13000.0,17.4589,17.4589,17.4512,17.4512,13000.0
2005-03-28 13:10:00,22.5,22.52,22.5,22.52,10000.0,17.4589,17.4745,17.4589,17.4745,10000.0
2005-03-28 13:15:00,22.52,22.52,22.47,22.47,14000.0,17.4745,17.4745,17.4357,17.4357,14000.0
2005-03-28 13:20:00,22.47,22.49,22.46,22.48,20600.0,17.4357,17.4512,17.4279,17.4434,20600.0
2005-03-28 13:25:00,22.49,22.49,22.48,22.48,6400.0,17.4512,17.4512,17.4434,17.4434,6400.0
2005-03-28 13:30:00,22.49,22.49,22.49,22.49,8000.0,17.4512,17.4512,17.4512,17.4512,8000.0
2005-03-28 13:35:00,22.49,22.5,22.49,22.49,7800.0,17.4512,17.4589,17.4512,17.4512,7800.0
2005-03-28 13:40:00,22.49,22.5,22.49,22.49,5400.0,17.4512,17.4589,17.4512,17.4512,5400.0
2005-03-28 13:45:00,22.49,22.5,22.49,22.5,19000.0,17.4512,17.4589,17.4512,17.4589,19000.0
2005-03-28 13:50:00,22.5,22.53,22.5,22.51,18000.0,17.4589,17.4822,17.4589,17.4667,18000.0
2005-03-28 13:55:00,22.51,22.52,22.5,22.51,4000.0,17.4667,17.4745,17.4589,17.4667,4000.0
2005-03-28 14:00:00,22.51,22.51,22.5,22.51,7200.0,17.4667,17.4667,17.4589,17.4667,7200.0
2005-03-28 14:05:00,22.51,22.51,22.5,22.5,4800.0,17.4667,17.4667,17.4589,17.4589,4800.0
2005-03-28 14:10:00,22.5,22.5,22.47,22.47,19600.0,17.4589,17.4589,17.4357,17.4357,19600.0
2005-03-28 14:15:00,22.47,22.48,22.47,22.48,5400.0,17.4357,17.4434,17.4357,17.4434,5400.0
2005-03-28 14:20:00,22.47,22.49,22.47,22.49,23800.0,17.4357,17.4512,17.4357,17.4512,23800.0
2005-03-28 14:25:00,22.49,22.49,22.48,22.48,7800.0,17.4512,17.4512,17.4434,17.4434,7800.0
2005-03-28 14:30:00,22.49,22.53,22.48,22.53,127400.0,17.4512,17.4822,17.4434,17.4822,127400.0
2005-03-28 14:35:00,22.53,22.53,22.52,22.53,13400.0,17.4822,17.4822,17.4745,17.4822,13400.0
2005-03-28 14:40:00,22.53,22.57,22.53,22.57,5400.0,17.4822,17.5133,17.4822,17.5133,5400.0
2005-03-28 14:45:00,22.57,22.6,22.57,22.57,10600.0,17.5133,17.5365,17.5133,17.5133,10600.0
2005-03-28 14:50:00,22.58,22.58,22.53,22.54,18800.0,17.521,17.521,17.4822,17.49,18800.0
2005-03-28 14:55:00,22.53,22.53,22.51,22.52,6600.0,17.4822,17.4822,17.4667,17.4745,6600.0
2005-03-28 15:00:00,22.52,22.53,22.52,22.53,8400.0,17.4745,17.4822,17.4745,17.4822,8400.0
2005-03-28 15:05:00,22.53,22.53,22.5,22.5,8200.0,17.4822,17.4822,17.4589,17.4589,8200.0
2005-03-28 15:10:00,22.5,22.5,22.48,22.48,6400.0,17.4589,17.4589,17.4434,17.4434,6400.0
2005-03-28 15:15:00,22.49,22.49,22.47,22.47,10800.0,17.4512,17.4512,17.4357,17.4357,10800.0
2005-03-28 15:20:00,22.48,22.49,22.47,22.48,18000.0,17.4434,17.4512,17.4357,17.4434,18000.0
2005-03-28 15:25:00,22.47,22.48,22.47,22.47,21400.0,17.4357,17.4434,17.4357,17.4357,21400.0
2005-03-28 15:30:00,22.47,22.52,22.47,22.5,17400.0,17.4357,17.4745,17.4357,17.4589,17400.0
2005-03-28 15:35:00,22.5,22.5,22.49,22.49,5600.0,17.4589,17.4589,17.4512,17.4512,5600.0
2005-03-28 15:40:00,22.5,22.5,22.46,22.46,19600.0,17.4589,17.4589,17.4279,17.4279,19600.0
2005-03-28 15:45:00,22.46,22.48,22.46,22.48,29200.0,17.4279,17.4434,17.4279,17.4434,29200.0
2005-03-28 15:50:00,22.48,22.5,22.47,22.49,22600.0,17.4434,17.4589,17.4357,17.4512,22600.0
2005-03-28 15:55:00,22.48,22.48,22.46,22.48,56200.0,17.4434,17.4434,17.4279,17.4434,56200.0
2005-03-29 09:30:00,22.47,22.52,22.47,22.52,14000.0,17.4357,17.4745,17.4357,17.4745,14000.0
2005-03-29 09:35:00,22.51,22.51,22.42,22.48,9200.0,17.4667,17.4667,17.3969,17.4434,9200.0
2005-03-29 09:40:00,22.48,22.49,22.4,22.43,12800.0,17.4434,17.4512,17.3813,17.4046,12800.0
2005-03-29 09:45:00,22.43,22.43,22.41,22.41,6400.0,17.4046,17.4046,17.3891,17.3891,6400.0
2005-03-29 09:50:00,22.39,22.44,22.39,22.43,12000.0,17.3736,17.4124,17.3736,17.4046,12000.0
2005-03-29 09:55:00,22.43,22.53,22.43,22.53,8600.0,17.4046,17.4822,17.4046,17.4822,8600.0
2005-03-29 10:00:00,22.5,22.53,22.45,22.45,20200.0,17.4589,17.4822,17.4201,17.4201,20200.0
2005-03-29 10:05:00,22.45,22.45,22.43,22.45,17600.0,17.4201,17.4201,17.4046,17.4201,17600.0
2005-03-29 10:10:00,22.45,22.52,22.45,22.5,12000.0,17.4201,17.4745,17.4201,17.4589,12000.0
2005-03-29 10:15:00,22.51,22.52,22.5,22.52,5400.0,17.4667,17.4745,17.4589,17.4745,5400.0
2005-03-29 10:20:00,22.5,22.55,22.5,22.55,18200.0,17.4589,17.4977,17.4589,17.4977,18200.0
2005-03-29 10:25:00,22.55,22.56,22.53,22.54,27200.0,17.4977,17.5055,17.4822,17.49,27200.0
2005-03-29 10:30:00,22.54,22.54,22.48,22.5,21800.0,17.49,17.49,17.4434,17.4589,21800.0
2005-03-29 10:35:00,22.5,22.54,22.48,22.54,20000.0,17.4589,17.49,17.4434,17.49,20000.0
2005-03-29 10:40:00,22.54,22.55,22.53,22.55,7600.0,17.49,17.4977,17.4822,17.4977,7600.0
2005-03-29 10:45:00,22.55,22.55,22.55,22.55,22400.0,17.4977,17.4977,17.4977,17.4977,22400.0
2005-03-29 10:50:00,22.55,22.55,22.55,22.55,10800.0,17.4977,17.4977,17.4977,17.4977,10800.0
2005-03-29 10:55:00,22.55,22.55,22.5,22.5,33400.0,17.4977,17.4977,17.4589,17.4589,33400.0
2005-03-29 11:00:00,22.49,22.49,22.48,22.49,12400.0,17.4512,17.4512,17.4434,17.4512,12400.0
2005-03-29 11:05:00,22.48,22.49,22.45,22.46,27600.0,17.4434,17.4512,17.4201,17.4279,27600.0
2005-03-29 11:10:00,22.45,22.46,22.37,22.38,46600.0,17.4201,17.4279,17.3581,17.3658,46600.0
2005-03-29 11:15:00,22.38,22.41,22.37,22.39,33200.0,17.3658,17.3891,17.3581,17.3736,33200.0
2005-03-29 11:20:00,22.39,22.43,22.39,22.42,27200.0,17.3736,17.4046,17.3736,17.3969,27200.0
2005-03-29 11:25:00,22.43,22.43,22.42,22.43,6800.0,17.4046,17.4046,17.3969,17.4046,6800.0
2005-03-29 11:30:00,22.43,22.43,22.42,22.43,17200.0,17.4046,17.4046,17.3969,17.4046,17200.0
2005-03-29 11:35:00,22.43,22.43,22.42,22.43,7800.0,17.4046,17.4046,17.3969,17.4046,7800.0
2005-03-29 11:40:00,22.43,22.46,22.43,22.45,12000.0,17.4046,17.4279,17.4046,17.4201,12000.0
2005-03-29 11:45:00,22.44,22.44,22.42,22.42,2600.0,17.4124,17.4124,17.3969,17.3969,2600.0
2005-03-29 11:50:00,22.42,22.42,22.4,22.4,12000.0,17.3969,17.3969,17.3813,17.3813,12000.0
2005-03-29 11:55:00,22.4,22.42,22.4,22.42,10400.0,17.3813,17.3969,17.3813,17.3969,10400.0
2005-03-29 12:00:00,22.42,22.42,22.42,22.42,4400.0,17.3969,17.3969,17.3969,17.3969,4400.0
2005-03-29 12:05:00,22.42,22.42,22.39,22.4,12800.0,17.3969,17.3969,17.3736,17.3813,12800.0
2005-03-29 12:10:00,22.4,22.4,22.36,22.36,11000.0,17.3813,17.3813,17.3503,17.3503,11000.0
2005-03-29 12:15:00,22.36,22.37,22.36,22.36,6800.0,17.3503,17.3581,17.3503,17.3503,6800.0
2005-03-29 12:20:00,22.36,22.36,22.32,22.34,12000.0,17.3503,17.3503,17.3193,17.3348,12000.0
2005-03-29 12:25:00,22.35,22.36,22.35,22.36,6400.0,17.3425,17.3503,17.3425,17.3503,6400.0
2005-03-29 12:30:00,22.36,22.38,22.34,22.37,9400.0,17.3503,17.3658,17.3348,17.3581,9400.0
2005-03-29 12:35:00,22.38,22.38,22.33,22.33,16200.0,17.3658,17.3658,17.327,17.327,16200.0
2005-03-29 12:40:00,22.35,22.36,22.35,22.36,3800.0,17.3425,17.3503,17.3425,17.3503,3800.0
2005-03-29 12:45:00,22.36,22.37,22.36,22.36,12800.0,17.3503,17.3581,17.3503,17.3503,12800.0
2005-03-29 12:50:00,22.36,22.39,22.32,22.39,10000.0,17.3503,17.3736,17.3193,17.3736,10000.0
2005-03-29 12:55:00,22.38,22.38,22.37,22.38,6000.0,17.3658,17.3658,17.3581,17.3658,6000.0
2005-03-29 13:00:00,22.37,22.38,22.33,22.34,11600.0,17.3581,17.3658,17.327,17.3348,11600.0
2005-03-29 13:05:00,22.34,22.34,22.34,22.34,2400.0,17.3348,17.3348,17.3348,17.3348,2400.0
2005-03-29 13:10:00,22.34,22.34,22.3,22.31,15800.0,17.3348,17.3348,17.3037,17.3115,15800.0
2005-03-29 13:15:00,22.31,22.33,22.3,22.33,17400.0,17.3115,17.327,17.3037,17.327,17400.0
2005-03-29 13:20:00,22.33,22.34,22.31,22.31,11400.0,17.327,17.3348,17.3115,17.3115,11400.0
2005-03-29 13:25:00,22.31,22.36,22.31,22.35,7000.0,17.3115,17.3503,17.3115,17.3425,7000.0
2005-03-29 13:30:00,22.35,22.35,22.34,22.35,6000.0,17.3425,17.3425,17.3348,17.3425,6000.0
2005-03-29 13:35:00,22.35,22.35,22.33,22.34,7400.0,17.3425,17.3425,17.327,17.3348,7400.0
2005-03-29 13:40:00,22.34,22.35,22.28,22.28,22000.0,17.3348,17.3425,17.2882,17.2882,22000.0
2005-03-29 13:45:00,22.27,22.27,22.21,22.22,17600.0,17.2805,17.2805,17.2339,17.2417,17600.0
2005-03-29 13:50:00,22.22,22.22,22.21,22.22,9000.0,17.2417,17.2417,17.2339,17.2417,9000.0
2005-03-29 13:55:00,22.22,22.25,22.22,22.23,25200.0,17.2417,17.2649,17.2417,17.2494,25200.0
2005-03-29 14:00:00,22.23,22.23,22.21,22.21,8000.0,17.2494,17.2494,17.2339,17.2339,8000.0
2005-03-29 14:05:00,22.21,22.21,22.18,22.18,20800.0,17.2339,17.2339,17.2106,17.2106,20800.0
2005-03-29 14:10:00,22.17,22.18,22.09,22.11,45200.0,17.2029,17.2106,17.1408,17.1563,45200.0
2005-03-29 14:15:00,22.13,22.15,22.13,22.14,8000.0,17.1718,17.1874,17.1718,17.1796,8000.0
2005-03-29 14:20:00,22.13,22.13,22.09,22.12,14800.0,17.1718,17.1718,17.1408,17.1641,14800.0
2005-03-29 14:25:00,22.13,22.16,22.13,22.16,15600.0,17.1718,17.1951,17.1718,17.1951,15600.0
2005-03-29 14:30:00,22.16,22.22,22.16,22.22,15400.0,17.1951,17.2417,17.1951,17.2417,15400.0
2005-03-29 14:35:00,22.22,22.22,22.21,22.21,7000.0,17.2417,17.2417,17.2339,17.2339,7000.0
2005-03-29 14:40:00,22.21,22.21,22.21,22.21,5800.0,17.2339,17.2339,17.2339,17.2339,5800.0
2005-03-29 14:45:00,22.21,22.23,22.17,22.23,43000.0,17.2339,17.2494,17.2029,17.2494,43000.0
2005-03-29 14:50:00,22.24,22.26,22.24,22.25,9000.0,17.2572,17.2727,17.2572,17.2649,9000.0
2005-03-29 14:55:00,22.26,22.28,22.26,22.26,6200.0,17.2727,17.2882,17.2727,17.2727,6200.0
2005-03-29 15:00:00,22.26,22.26,22.18,22.18,13400.0,17.2727,17.2727,17.2106,17.2106,13400.0
2005-03-29 15:05:00,22.18,22.2,22.13,22.18,22200.0,17.2106,17.2262,17.1718,17.2106,22200.0
2005-03-29 15:10:00,22.2,22.2,22.18,22.18,4200.0,17.2262,17.2262,17.2106,17.2106,4200.0
2005-03-29 15:15:00,22.18,22.24,22.18,22.24,23600.0,17.2106,17.2572,17.2106,17.2572,23600.0
2005-03-29 15:20:00,22.25,22.25,22.23,22.24,19200.0,17.2649,17.2649,17.2494,17.2572,19200.0
2005-03-29 15:25:00,22.24,22.24,22.22,22.22,11600.0,17.2572,17.2572,17.2417,17.2417,11600.0
2005-03-29 15:30:00,22.23,22.23,22.16,22.18,28600.0,17.2494,17.2494,17.1951,17.2106,28600.0
2005-03-29 15:35:00,22.19,22.2,22.18,22.19,15000.0,17.2184,17.2262,17.2106,17.2184,15000.0
2005-03-29 15:40:00,22.19,22.2,22.19,22.19,27000.0,17.2184,17.2262,17.2184,17.2184,27000.0
2005-03-29 15:45:00,22.19,22.2,22.11,22.11,27400.0,17.2184,17.2262,17.1563,17.1563,27400.0
2005-03-29 15:50:00,22.11,22.16,22.09,22.16,26200.0,17.1563,17.1951,17.1408,17.1951,26200.0
2005-03-29 15:55:00,22.16,22.22,22.16,22.22,26600.0,17.1951,17.2417,17.1951,17.2417,26600.0
2005-03-30 09:30:00,22.23,22.35,22.23,22.35,16400.0,17.2494,17.3425,17.2494,17.3425,16400.0
2005-03-30 09:35:00,22.35,22.37,22.32,22.36,11600.0,17.3425,17.3581,17.3193,17.3503,11600.0
2005-03-30 09:40:00,22.34,22.37,22.33,22.33,4000.0,17.3348,17.3581,17.327,17.327,4000.0
2005-03-30 09:45:00,22.32,22.32,22.3,22.31,16400.0,17.3193,17.3193,17.3037,17.3115,16400.0
2005-03-30 09:50:00,22.31,22.32,22.31,22.32,3800.0,17.3115,17.3193,17.3115,17.3193,3800.0
2005-03-30 09:55:00,22.31,22.36,22.31,22.36,9000.0,17.3115,17.3503,17.3115,17.3503,9000.0
2005-03-30 10:00:00,22.37,22.38,22.34,22.38,6400.0,17.3581,17.3658,17.3348,17.3658,6400.0
2005-03-30 10:05:00,22.38,22.41,22.36,22.39,10200.0,17.3658,17.3891,17.3503,17.3736,10200.0
2005-03-30 10:10:00,22.37,22.37,22.35,22.37,12400.0,17.3581,17.3581,17.3425,17.3581,12400.0
2005-03-30 10:15:00,22.37,22.38,22.35,22.35,3800.0,17.3581,17.3658,17.3425,17.3425,3800.0
2005-03-30 10:20:00,22.36,22.36,22.35,22.36,10400.0,17.3503,17.3503,17.3425,17.3503,10400.0
2005-03-30 10:25:00,22.36,22.38,22.36,22.37,9400.0,17.3503,17.3658,17.3503,17.3581,9400.0
2005-03-30 10:30:00,22.37,22.38,22.36,22.36,13800.0,17.3581,17.3658,17.3503,17.3503,13800.0
2005-03-30 10:35:00,22.36,22.36,22.36,22.36,6600.0,17.3503,17.3503,17.3503,17.3503,6600.0
2005-03-30 10:40:00,22.36,22.36,22.35,22.36,8800.0,17.3503,17.3503,17.3425,17.3503,8800.0
2005-03-30 10:45:00,22.36,22.38,22.36,22.37,16400.0,17.3503,17.3658,17.3503,17.3581,16400.0
2005-03-30 10:50:00,22.37,22.37,22.36,22.36,9000.0,17.3581,17.3581,17.3503,17.3503,9000.0
2005-03-30 10:55:00,22.37,22.37,22.36,22.37,9000.0,17.3581,17.3581,17.3503,17.3581,9000.0
2005-03-30 11:00:00,22.37,22.37,22.32,22.32,19400.0,17.3581,17.3581,17.3193,17.3193,19400.0
2005-03-30 11:05:00,22.34,22.35,22.34,22.35,8600.0,17.3348,17.3425,17.3348,17.3425,8600.0
2005-03-30 11:10:00,22.35,22.35,22.32,22.33,9400.0,17.3425,17.3425,17.3193,17.327,9400.0
2005-03-30 11:15:00,22.33,22.33,22.32,22.33,14000.0,17.327,17.327,17.3193,17.327,14000.0
2005-03-30 11:20:00,22.33,22.35,22.33,22.35,4200.0,17.327,17.3425,17.327,17.3425,4200.0
2005-03-30 11:25:00,22.35,22.36,22.35,22.36,5200.0,17.3425,17.3503,17.3425,17.3503,5200.0
2005-03-30 11:30:00,22.36,22.39,22.36,22.38,10200.0,17.3503,17.3736,17.3503,17.3658,10200.0
2005-03-30 11:35:00,22.39,22.4,22.36,22.38,11600.0,17.3736,17.3813,17.3503,17.3658,11600.0
2005-03-30 11:40:00,22.39,22.39,22.38,22.38,4000.0,17.3736,17.3736,17.3658,17.3658,4000.0
2005-03-30 11:45:00,22.38,22.42,22.38,22.42,6400.0,17.3658,17.3969,17.3658,17.3969,6400.0
2005-03-30 11:50:00,22.42,22.43,22.41,22.42,17400.0,17.3969,17.4046,17.3891,17.3969,17400.0
2005-03-30 11:55:00,22.42,22.42,22.4,22.4,15200.0,17.3969,17.3969,17.3813,17.3813,15200.0
2005-03-30 12:00:00,22.4,22.42,22.39,22.42,11000.0,17.3813,17.3969,17.3736,17.3969,11000.0
2005-03-30 12:05:00,22.42,22.43,22.42,22.43,5200.0,17.3969,17.4046,17.3969,17.4046,5200.0
2005-03-30 12:10:00,22.43,22.43,22.4,22.4,8600.0,17.4046,17.4046,17.3813,17.3813,8600.0
2005-03-30 12:15:00,22.4,22.41,22.4,22.41,7000.0,17.3813,17.3891,17.3813,17.3891,7000.0
2005-03-30 12:20:00,22.42,22.42,22.39,22.41,8200.0,17.3969,17.3969,17.3736,17.3891,8200.0
2005-03-30 12:25:00,22.41,22.42,22.4,22.42,15000.0,17.3891,17.3969,17.3813,17.3969,15000.0
2005-03-30 12:30:00,22.41,22.41,22.38,22.41,15400.0,17.3891,17.3891,17.3658,17.3891,15400.0
2005-03-30 12:35:00,22.41,22.41,22.4,22.41,5600.0,17.3891,17.3891,17.3813,17.3891,5600.0
2005-03-30 12:40:00,22.41,22.43,22.4,22.43,5800.0,17.3891,17.4046,17.3813,17.4046,5800.0
2005-03-30 12:45:00,22.43,22.45,22.43,22.45,3800.0,17.4046,17.4201,17.4046,17.4201,3800.0
2005-03-30 12:50:00,22.45,22.46,22.45,22.46,4000.0,17.4201,17.4279,17.4201,17.4279,4000.0
2005-03-30 12:55:00,22.47,22.48,22.46,22.48,5600.0,17.4357,17.4434,17.4279,17.4434,5600.0
2005-03-30 13:00:00,22.47,22.48,22.46,22.48,26600.0,17.4357,17.4434,17.4279,17.4434,26600.0
2005-03-30 13:05:00,22.48,22.49,22.48,22.49,7400.0,17.4434,17.4512,17.4434,17.4512,7400.0
2005-03-30 13:10:00,22.48,22.5,22.48,22.5,10000.0,17.4434,17.4589,17.4434,17.4589,10000.0
2005-03-30 13:15:00,22.51,22.53,22.51,22.53,7000.0,17.4667,17.4822,17.4667,17.4822,7000.0
2005-03-30 13:20:00,22.53,22.53,22.5,22.5,7600.0,17.4822,17.4822,17.4589,17.4589,7600.0
2005-03-30 13:25:00,22.5,22.52,22.5,22.5,7000.0,17.4589,17.4745,17.4589,17.4589,7000.0
2005-03-30 13:30:00,22.51,22.51,22.5,22.5,6000.0,17.4667,17.4667,17.4589,17.4589,6000.0
2005-03-30 13:35:00,22.5,22.5,22.5,22.5,8200.0,17.4589,17.4589,17.4589,17.4589,8200.0
2005-03-30 13:40:00,22.49,22.49,22.47,22.47,27600.0,17.4512,17.4512,17.4357,17.4357,27600.0
2005-03-30 13:45:00,22.46,22.46,22.44,22.45,11400.0,17.4279,17.4279,17.4124,17.4201,11400.0
2005-03-30 13:50:00,22.46,22.47,22.45,22.47,7000.0,17.4279,17.4357,17.4201,17.4357,7000.0
2005-03-30 13:55:00,22.47,22.5,22.47,22.5,7000.0,17.4357,17.4589,17.4357,17.4589,7000.0
2005-03-30 14:00:00,22.5,22.54,22.5,22.53,71200.0,17.4589,17.49,17.4589,17.4822,71200.0
2005-03-30 14:05:00,22.53,22.54,22.53,22.54,8600.0,17.4822,17.49,17.4822,17.49,8600.0
2005-03-30 14:10:00,22.54,22.54,22.49,22.5,9000.0,17.49,17.49,17.4512,17.4589,9000.0
2005-03-30 14:15:00,22.51,22.52,22.48,22.5,6400.0,17.4667,17.4745,17.4434,17.4589,6400.0
2005-03-30 14:20:00,22.47,22.48,22.43,22.43,12800.0,17.4357,17.4434,17.4046,17.4046,12800.0
2005-03-30 14:25:00,22.43,22.43,22.4,22.43,7600.0,17.4046,17.4046,17.3813,17.4046,7600.0
2005-03-30 14:30:00,22.42,22.48,22.42,22.48,6200.0,17.3969,17.4434,17.3969,17.4434,6200.0
2005-03-30 14:35:00,22.48,22.5,22.45,22.45,13200.0,17.4434,17.4589,17.4201,17.4201,13200.0
2005-03-30 14:40:00,22.45,22.45,22.43,22.43,7600.0,17.4201,17.4201,17.4046,17.4046,7600.0
2005-03-30 14:45:00,22.42,22.45,22.42,22.45,18400.0,17.3969,17.4201,17.3969,17.4201,18400.0
2005-03-30 14:50:00,22.45,22.46,22.44,22.45,8400.0,17.4201,17.4279,17.4124,17.4201,8400.0
2005-03-30 14:55:00,22.45,22.49,22.45,22.47,12600.0,17.4201,17.4512,17.4201,17.4357,12600.0
2005-03-30 15:00:00,22.46,22.46,22.45,22.45,12800.0,17.4279,17.4279,17.4201,17.4201,12800.0
2005-03-30 15:05:00,22.45,22.46,22.45,22.46,10200.0,17.4201,17.4279,17.4201,17.4279,10200.0
2005-03-30 15:10:00,22.46,22.48,22.46,22.48,17000.0,17.4279,17.4434,17.4279,17.4434,17000.0
2005-03-30 15:15:00,22.48,22.53,22.48,22.52,14200.0,17.4434,17.4822,17.4434,17.4745,14200.0
2005-03-30 15:20:00,22.52,22.52,22.5,22.51,11600.0,17.4745,17.4745,17.4589,17.4667,11600.0
2005-03-30 15:25:00,22.52,22.52,22.48,22.48,13800.0,17.4745,17.4745,17.4434,17.4434,13800.0
2005-03-30 15:30:00,22.5,22.5,22.5,22.5,17000.0,17.4589,17.4589,17.4589,17.4589,17000.0
2005-03-30 15:35:00,22.51,22.53,22.51,22.53,17000.0,17.4667,17.4822,17.4667,17.4822,17000.0
2005-03-30 15:40:00,22.53,22.54,22.53,22.54,21200.0,17.4822,17.49,17.4822,17.49,21200.0
2005-03-30 15:45:00,22.54,22.57,22.54,22.57,21200.0,17.49,17.5133,17.49,17.5133,21200.0
2005-03-30 15:50:00,22.58,22.59,22.56,22.56,26600.0,17.521,17.5288,17.5055,17.5055,26600.0
2005-03-30 15:55:00,22.56,22.56,22.55,22.56,34000.0,17.5055,17.5055,17.4977,17.5055,34000.0
2005-03-31 09:30:00,22.53,22.57,22.53,22.57,18000.0,17.4822,17.5133,17.4822,17.5133,18000.0
2005-03-31 09:35:00,22.57,22.57,22.49,22.49,10200.0,17.5133,17.5133,17.4512,17.4512,10200.0
2005-03-31 09:40:00,22.49,22.58,22.46,22.58,33000.0,17.4512,17.521,17.4279,17.521,33000.0
2005-03-31 09:45:00,22.58,22.61,22.58,22.61,23000.0,17.521,17.5443,17.521,17.5443,23000.0
2005-03-31 09:50:00,22.61,22.61,22.59,22.59,9000.0,17.5443,17.5443,17.5288,17.5288,9000.0
2005-03-31 09:55:00,22.56,22.58,22.56,22.57,4000.0,17.5055,17.521,17.5055,17.5133,4000.0
2005-03-31 10:00:00,22.57,22.58,22.53,22.53,5000.0,17.5133,17.521,17.4822,17.4822,5000.0
2005-03-31 10:05:00,22.52,22.52,22.48,22.48,4600.0,17.4745,17.4745,17.4434,17.4434,4600.0
2005-03-31 10:10:00,22.48,22.51,22.48,22.51,5600.0,17.4434,17.4667,17.4434,17.4667,5600.0
2005-03-31 10:15:00,22.5,22.52,22.49,22.5,11600.0,17.4589,17.4745,17.4512,17.4589,11600.0
2005-03-31 10:20:00,22.5,22.53,22.49,22.53,8400.0,17.4589,17.4822,17.4512,17.4822,8400.0
2005-03-31 10:25:00,22.53,22.54,22.53,22.54,2800.0,17.4822,17.49,17.4822,17.49,2800.0
2005-03-31 10:30:00,22.54,22.55,22.54,22.55,8000.0,17.49,17.4977,17.49,17.4977,8000.0
2005-03-31 10:35:00,22.55,22.55,22.5,22.5,3800.0,17.4977,17.4977,17.4589,17.4589,3800.0
2005-03-31 10:40:00,22.49,22.49,22.48,22.49,6200.0,17.4512,17.4512,17.4434,17.4512,6200.0
2005-03-31 10:45:00,22.49,22.52,22.49,22.49,9600.0,17.4512,17.4745,17.4512,17.4512,9600.0
2005-03-31 10:50:00,22.49,22.49,22.48,22.49,34600.0,17.4512,17.4512,17.4434,17.4512,34600.0
2005-03-31 10:55:00,22.49,22.51,22.49,22.5,21600.0,17.4512,17.4667,17.4512,17.4589,21600.0
2005-03-31 11:00:00,22.5,22.5,22.5,22.5,3600.0,17.4589,17.4589,17.4589,17.4589,3600.0
2005-03-31 11:05:00,22.5,22.52,22.5,22.52,6800.0,17.4589,17.4745,17.4589,17.4745,6800.0
2005-03-31 11:10:00,22.52,22.52,22.5,22.5,11400.0,17.4745,17.4745,17.4589,17.4589,11400.0
2005-03-31 11:15:00,22.51,22.52,22.51,22.52,8400.0,17.4667,17.4745,17.4667,17.4745,8400.0
2005-03-31 11:20:00,22.52,22.52,22.5,22.5,6600.0,17.4745,17.4745,17.4589,17.4589,6600.0
2005-03-31 11:25:00,22.5,22.5,22.5,22.5,13800.0,17.4589,17.4589,17.4589,17.4589,13800.0
2005-03-31 11:30:00,22.5,22.51,22.5,22.51,5000.0,17.4589,17.4667,17.4589,17.4667,5000.0
2005-03-31 11:35:00,22.51,22.52,22.5,22.5,14600.0,17.4667,17.4745,17.4589,17.4589,14600.0
2005-03-31 11:40:00,22.5,22.5,22.47,22.48,8000.0,17.4589,17.4589,17.4357,17.4434,8000.0
2005-03-31 11:45:00,22.48,22.5,22.48,22.49,4400.0,17.4434,17.4589,17.4434,17.4512,4400.0
2005-03-31 11:50:00,22.49,22.49,22.45,22.46,11000.0,17.4512,17.4512,17.4201,17.4279,11000.0
2005-03-31 11:55:00,22.46,22.48,22.46,22.47,4000.0,17.4279,17.4434,17.4279,17.4357,4000.0
2005-03-31 12:00:00,22.48,22.48,22.47,22.47,21200.0,17.4434,17.4434,17.4357,17.4357,21200.0
2005-03-31 12:05:00,22.48,22.48,22.46,22.46,3400.0,17.4434,17.4434,17.4279,17.4279,3400.0
2005-03-31 12:10:00,22.46,22.47,22.46,22.47,25400.0,17.4279,17.4357,17.4279,17.4357,25400.0
2005-03-31 12:15:00,22.47,22.48,22.47,22.47,23200.0,17.4357,17.4434,17.4357,17.4357,23200.0
2005-03-31 12:20:00,22.47,22.47,22.47,22.47,1800.0,17.4357,17.4357,17.4357,17.4357,1800.0
2005-03-31 12:25:00,22.47,22.48,22.47,22.47,6800.0,17.4357,17.4434,17.4357,17.4357,6800.0
2005-03-31 12:30:00,22.47,22.48,22.47,22.48,15600.0,17.4357,17.4434,17.4357,17.4434,15600.0
2005-03-31 12:35:00,22.48,22.48,22.45,22.45,8600.0,17.4434,17.4434,17.4201,17.4201,8600.0
2005-03-31 12:40:00,22.46,22.47,22.46,22.47,3200.0,17.4279,17.4357,17.4279,17.4357,3200.0
2005-03-31 12:45:00,22.46,22.46,22.45,22.46,3400.0,17.4279,17.4279,17.4201,17.4279,3400.0
2005-03-31 12:50:00,22.46,22.46,22.46,22.46,1600.0,17.4279,17.4279,17.4279,17.4279,1600.0
2005-03-31 12:55:00,22.46,22.47,22.46,22.46,9200.0,17.4279,17.4357,17.4279,17.4279,9200.0
2005-03-31 13:00:00,22.46,22.47,22.46,22.47,8200.0,17.4279,17.4357,17.4279,17.4357,8200.0
2005-03-31 13:05:00,22.47,22.47,22.46,22.46,12800.0,17.4357,17.4357,17.4279,17.4279,12800.0
2005-03-31 13:10:00,22.47,22.47,22.44,22.46,9400.0,17.4357,17.4357,17.4124,17.4279,9400.0
2005-03-31 13:15:00,22.47,22.47,22.47,22.47,18400.0,17.4357,17.4357,17.4357,17.4357,18400.0
2005-03-31 13:20:00,22.47,22.47,22.47,22.47,9200.0,17.4357,17.4357,17.4357,17.4357,9200.0
2005-03-31 13:25:00,22.46,22.49,22.45,22.48,14600.0,17.4279,17.4512,17.4201,17.4434,14600.0
2005-03-31 13:30:00,22.47,22.48,22.46,22.47,4400.0,17.4357,17.4434,17.4279,17.4357,4400.0
2005-03-31 13:35:00,22.47,22.48,22.47,22.47,6800.0,17.4357,17.4434,17.4357,17.4357,6800.0
2005-03-31 13:40:00,22.47,22.48,22.47,22.47,4800.0,17.4357,17.4434,17.4357,17.4357,4800.0
2005-03-31 13:45:00,22.48,22.49,22.48,22.49,12200.0,17.4434,17.4512,17.4434,17.4512,12200.0
2005-03-31 13:50:00,22.5,22.5,22.49,22.49,3800.0,17.4589,17.4589,17.4512,17.4512,3800.0
2005-03-31 13:55:00,22.49,22.49,22.48,22.49,14400.0,17.4512,17.4512,17.4434,17.4512,14400.0
2005-03-31 14:00:00,22.49,22.49,22.48,22.48,8800.0,17.4512,17.4512,17.4434,17.4434,8800.0
2005-03-31 14:05:00,22.48,22.49,22.48,22.48,14400.0,17.4434,17.4512,17.4434,17.4434,14400.0
2005-03-31 14:10:00,22.49,22.5,22.49,22.5,25000.0,17.4512,17.4589,17.4512,17.4589,25000.0
2005-03-31 14:15:00,22.5,22.51,22.49,22.51,19200.0,17.4589,17.4667,17.4512,17.4667,19200.0
2005-03-31 14:20:00,22.5,22.5,22.5,22.5,3200.0,17.4589,17.4589,17.4589,17.4589,3200.0
2005-03-31 14:25:00,22.5,22.52,22.5,22.52,34600.0,17.4589,17.4745,17.4589,17.4745,34600.0
2005-03-31 14:30:00,22.52,22.52,22.51,22.52,11200.0,17.4745,17.4745,17.4667,17.4745,11200.0
2005-03-31 14:35:00,22.52,22.52,22.51,22.52,18400.0,17.4745,17.4745,17.4667,17.4745,18400.0
2005-03-31 14:40:00,22.51,22.52,22.5,22.5,13600.0,17.4667,17.4745,17.4589,17.4589,13600.0
2005-03-31 14:45:00,22.49,22.5,22.49,22.5,23000.0,17.4512,17.4589,17.4512,17.4589,23000.0
2005-03-31 14:50:00,22.5,22.52,22.5,22.52,20000.0,17.4589,17.4745,17.4589,17.4745,20000.0
2005-03-31 14:55:00,22.52,22.52,22.52,22.52,14400.0,17.4745,17.4745,17.4745,17.4745,14400.0
2005-03-31 15:00:00,22.52,22.54,22.52,22.53,25600.0,17.4745,17.49,17.4745,17.4822,25600.0
2005-03-31 15:05:00,22.53,22.53,22.5,22.5,17400.0,17.4822,17.4822,17.4589,17.4589,17400.0
2005-03-31 15:10:00,22.49,22.51,22.49,22.49,10200.0,17.4512,17.4667,17.4512,17.4512,10200.0
2005-03-31 15:15:00,22.49,22.5,22.49,22.49,28800.0,17.4512,17.4589,17.4512,17.4512,28800.0
2005-03-31 15:20:00,22.49,22.49,22.48,22.49,17000.0,17.4512,17.4512,17.4434,17.4512,17000.0
2005-03-31 15:25:00,22.49,22.5,22.49,22.5,11200.0,17.4512,17.4589,17.4512,17.4589,11200.0
2005-03-31 15:30:00,22.5,22.52,22.49,22.5,22600.0,17.4589,17.4745,17.4512,17.4589,22600.0
2005-03-31 15:35:00,22.49,22.5,22.48,22.49,14400.0,17.4512,17.4589,17.4434,17.4512,14400.0
2005-03-31 15:40:00,22.48,22.49,22.48,22.49,9000.0,17.4434,17.4512,17.4434,17.4512,9000.0
2005-03-31 15:45:00,22.49,22.49,22.48,22.49,23200.0,17.4512,17.4512,17.4434,17.4512,23200.0
2005-03-31 15:50:00,22.49,22.51,22.49,22.5,28800.0,17.4512,17.4667,17.4512,17.4589,28800.0
2005-03-31 15:55:00,22.5,22.5,22.49,22.5,5200.0,17.4589,17.4589,17.4512,17.4589,5200.0
2005-04-01 09:35:00,22.75,22.75,22.66,22.66,66400.0,17.6529,17.6529,17.5831,17.5831,66400.0
2005-04-01 09:40:00,22.68,22.73,22.68,22.73,8600.0,17.5986,17.6374,17.5986,17.6374,8600.0
2005-04-01 09:45:00,22.72,22.75,22.67,22.67,37600.0,17.6296,17.6529,17.5908,17.5908,37600.0
2005-04-01 09:50:00,22.68,22.72,22.67,22.72,58200.0,17.5986,17.6296,17.5908,17.6296,58200.0
2005-04-01 09:55:00,22.75,22.75,22.55,22.58,28600.0,17.6529,17.6529,17.4977,17.521,28600.0
2005-04-01 10:00:00,22.6,22.65,22.6,22.63,23200.0,17.5365,17.5753,17.5365,17.5598,23200.0
2005-04-01 10:05:00,22.63,22.63,22.53,22.53,16400.0,17.5598,17.5598,17.4822,17.4822,16400.0
2005-04-01 10:10:00,22.55,22.63,22.54,22.63,14200.0,17.4977,17.5598,17.49,17.5598,14200.0
2005-04-01 10:15:00,22.61,22.63,22.6,22.61,26600.0,17.5443,17.5598,17.5365,17.5443,26600.0
2005-04-01 10:20:00,22.62,22.64,22.61,22.61,9400.0,17.5521,17.5676,17.5443,17.5443,9400.0
2005-04-01 10:25:00,22.62,22.62,22.61,22.61,5600.0,17.5521,17.5521,17.5443,17.5443,5600.0
2005-04-01 10:30:00,22.62,22.62,22.58,22.58,26200.0,17.5521,17.5521,17.521,17.521,26200.0
2005-04-01 10:35:00,22.58,22.59,22.56,22.56,27800.0,17.521,17.5288,17.5055,17.5055,27800.0
2005-04-01 10:40:00,22.54,22.57,22.54,22.57,10600.0,17.49,17.5133,17.49,17.5133,10600.0
2005-04-01 10:45:00,22.56,22.56,22.54,22.56,10800.0,17.5055,17.5055,17.49,17.5055,10800.0
2005-04-01 10:50:00,22.56,22.58,22.56,22.58,33000.0,17.5055,17.521,17.5055,17.521,33000.0
2005-04-01 10:55:00,22.58,22.58,22.54,22.55,34800.0,17.521,17.521,17.49,17.4977,34800.0
2005-04-01 11:00:00,22.55,22.56,22.53,22.56,21600.0,17.4977,17.5055,17.4822,17.5055,21600.0
2005-04-01 11:05:00,22.55,22.55,22.54,22.55,15600.0,17.4977,17.4977,17.49,17.4977,15600.0
2005-04-01 11:10:00,22.55,22.55,22.5,22.51,33000.0,17.4977,17.4977,17.4589,17.4667,33000.0
2005-04-01 11:15:00,22.5,22.51,22.49,22.49,29600.0,17.4589,17.4667,17.4512,17.4512,29600.0
2005-04-01 11:20:00,22.49,22.5,22.48,22.5,10000.0,17.4512,17.4589,17.4434,17.4589,10000.0
2005-04-01 11:25:00,22.5,22.5,22.47,22.47,4000.0,17.4589,17.4589,17.4357,17.4357,4000.0
2005-04-01 11:30:00,22.49,22.54,22.49,22.51,14600.0,17.4512,17.49,17.4512,17.4667,14600.0
2005-04-01 11:35:00,22.5,22.5,22.46,22.46,13000.0,17.4589,17.4589,17.4279,17.4279,13000.0
2005-04-01 11:40:00,22.46,22.46,22.45,22.45,17200.0,17.4279,17.4279,17.4201,17.4201,17200.0
2005-04-01 11:45:00,22.45,22.48,22.45,22.46,12200.0,17.4201,17.4434,17.4201,17.4279,12200.0
2005-04-01 11:50:00,22.45,22.48,22.45,22.48,4600.0,17.4201,17.4434,17.4201,17.4434,4600.0
2005-04-01 11:55:00,22.49,22.49,22.49,22.49,8600.0,17.4512,17.4512,17.4512,17.4512,8600.0
2005-04-01 12:00:00,22.49,22.5,22.49,22.49,17600.0,17.4512,17.4589,17.4512,17.4512,17600.0
2005-04-01 12:05:00,22.49,22.49,22.48,22.48,11600.0,17.4512,17.4512,17.4434,17.4434,11600.0
2005-04-01 12:10:00,22.49,22.49,22.48,22.48,8200.0,17.4512,17.4512,17.4434,17.4434,8200.0
2005-04-01 12:15:00,22.48,22.48,22.48,22.48,7400.0,17.4434,17.4434,17.4434,17.4434,7400.0
2005-04-01 12:20:00,22.48,22.48,22.43,22.43,42200.0,17.4434,17.4434,17.4046,17.4046,42200.0
2005-04-01 12:25:00,22.4,22.41,22.39,22.41,25600.0,17.3813,17.3891,17.3736,17.3891,25600.0
2005-04-01 12:30:00,22.41,22.41,22.4,22.41,14600.0,17.3891,17.3891,17.3813,17.3891,14600.0
2005-04-01 12:35:00,22.41,22.42,22.36,22.41,29400.0,17.3891,17.3969,17.3503,17.3891,29400.0
2005-04-01 12:40:00,22.42,22.47,22.42,22.47,26000.0,17.3969,17.4357,17.3969,17.4357,26000.0
2005-04-01 12:45:00,22.47,22.47,22.45,22.45,4600.0,17.4357,17.4357,17.4201,17.4201,4600.0
2005-04-01 12:50:00,22.43,22.43,22.41,22.41,4800.0,17.4046,17.4046,17.3891,17.3891,4800.0
2005-04-01 12:55:00,22.4,22.41,22.36,22.41,13000.0,17.3813,17.3891,17.3503,17.3891,13000.0
2005-04-01 13:00:00,22.41,22.43,22.41,22.43,11600.0,17.3891,17.4046,17.3891,17.4046,11600.0
2005-04-01 13:05:00,22.44,22.45,22.44,22.44,24600.0,17.4124,17.4201,17.4124,17.4124,24600.0
2005-04-01 13:10:00,22.44,22.46,22.44,22.46,2400.0,17.4124,17.4279,17.4124,17.4279,2400.0
2005-04-01 13:15:00,22.45,22.45,22.43,22.45,5400.0,17.4201,17.4201,17.4046,17.4201,5400.0
2005-04-01 13:20:00,22.45,22.46,22.44,22.44,3800.0,17.4201,17.4279,17.4124,17.4124,3800.0
2005-04-01 13:25:00,22.43,22.43,22.38,22.39,21400.0,17.4046,17.4046,17.3658,17.3736,21400.0
2005-04-01 13:30:00,22.39,22.4,22.39,22.4,9400.0,17.3736,17.3813,17.3736,17.3813,9400.0
2005-04-01 13:35:00,22.41,22.43,22.4,22.43,19800.0,17.3891,17.4046,17.3813,17.4046,19800.0
2005-04-01 13:40:00,22.45,22.47,22.43,22.45,13800.0,17.4201,17.4357,17.4046,17.4201,13800.0
2005-04-01 13:45:00,22.45,22.45,22.45,22.45,3400.0,17.4201,17.4201,17.4201,17.4201,3400.0
2005-04-01 13:50:00,22.45,22.45,22.43,22.43,2400.0,17.4201,17.4201,17.4046,17.4046,2400.0
2005-04-01 13:55:00,22.43,22.43,22.41,22.41,5800.0,17.4046,17.4046,17.3891,17.3891,5800.0
2005-04-01 14:00:00,22.42,22.43,22.41,22.43,13800.0,17.3969,17.4046,17.3891,17.4046,13800.0
2005-04-01 14:05:00,22.43,22.44,22.42,22.43,58000.0,17.4046,17.4124,17.3969,17.4046,58000.0
2005-04-01 14:10:00,22.43,22.43,22.43,22.43,1800.0,17.4046,17.4046,17.4046,17.4046,1800.0
2005-04-01 14:15:00,22.44,22.46,22.44,22.45,17200.0,17.4124,17.4279,17.4124,17.4201,17200.0
2005-04-01 14:20:00,22.45,22.45,22.42,22.43,9000.0,17.4201,17.4201,17.3969,17.4046,9000.0
2005-04-01 14:25:00,22.43,22.43,22.43,22.43,3600.0,17.4046,17.4046,17.4046,17.4046,3600.0
2005-04-01 14:30:00,22.43,22.43,22.43,22.43,2400.0,17.4046,17.4046,17.4046,17.4046,2400.0
2005-04-01 14:35:00,22.43,22.45,22.43,22.43,9400.0,17.4046,17.4201,17.4046,17.4046,9400.0
2005-04-01 14:40:00,22.43,22.43,22.42,22.42,4600.0,17.4046,17.4046,17.3969,17.3969,4600.0
2005-04-01 14:45:00,22.42,22.42,22.42,22.42,6200.0,17.3969,17.3969,17.3969,17.3969,6200.0
2005-04-01 14:50:00,22.43,22.44,22.42,22.43,6400.0,17.4046,17.4124,17.3969,17.4046,6400.0
2005-04-01 14:55:00,22.43,22.43,22.43,22.43,5400.0,17.4046,17.4046,17.4046,17.4046,5400.0
2005-04-01 15:00:00,22.43,22.43,22.41,22.41,2800.0,17.4046,17.4046,17.3891,17.3891,2800.0
2005-04-01 15:05:00,22.41,22.43,22.41,22.43,14800.0,17.3891,17.4046,17.3891,17.4046,14800.0
2005-04-01 15:10:00,22.42,22.42,22.41,22.41,19200.0,17.3969,17.3969,17.3891,17.3891,19200.0
2005-04-01 15:15:00,22.41,22.42,22.4,22.4,7400.0,17.3891,17.3969,17.3813,17.3813,7400.0
2005-04-01 15:20:00,22.4,22.46,22.4,22.45,49800.0,17.3813,17.4279,17.3813,17.4201,49800.0
2005-04-01 15:25:00,22.45,22.45,22.43,22.44,27600.0,17.4201,17.4201,17.4046,17.4124,27600.0
2005-04-01 15:30:00,22.45,22.46,22.45,22.46,45000.0,17.4201,17.4279,17.4201,17.4279,45000.0
2005-04-01 15:35:00,22.47,22.48,22.47,22.48,65400.0,17.4357,17.4434,17.4357,17.4434,65400.0
2005-04-01 15:40:00,22.48,22.5,22.48,22.5,67000.0,17.4434,17.4589,17.4434,17.4589,67000.0
2005-04-01 15:45:00,22.5,22.5,22.5,22.5,58000.0,17.4589,17.4589,17.4589,17.4589,58000.0
2005-04-01 15:50:00,22.5,22.5,22.47,22.47,18400.0,17.4589,17.4589,17.4357,17.4357,18400.0
2005-04-01 15:55:00,22.47,22.48,22.43,22.47,53800.0,17.4357,17.4434,17.4046,17.4357,53800.0
2005-04-04 09:30:00,22.4,22.43,22.38,22.38,21600.0,17.3813,17.4046,17.3658,17.3658,21600.0
2005-04-04 09:35:00,22.36,22.47,22.36,22.47,5800.0,17.3503,17.4357,17.3503,17.4357,5800.0
2005-04-04 09:40:00,22.47,22.47,22.41,22.42,14000.0,17.4357,17.4357,17.3891,17.3969,14000.0
2005-04-04 09:45:00,22.42,22.42,22.37,22.39,16000.0,17.3969,17.3969,17.3581,17.3736,16000.0
2005-04-04 09:50:00,22.39,22.4,22.38,22.4,8000.0,17.3736,17.3813,17.3658,17.3813,8000.0
2005-04-04 09:55:00,22.4,22.4,22.39,22.4,19400.0,17.3813,17.3813,17.3736,17.3813,19400.0
2005-04-04 10:00:00,22.4,22.42,22.4,22.42,5600.0,17.3813,17.3969,17.3813,17.3969,5600.0
2005-04-04 10:05:00,22.42,22.42,22.39,22.39,7800.0,17.3969,17.3969,17.3736,17.3736,7800.0
2005-04-04 10:10:00,22.39,22.4,22.36,22.37,20400.0,17.3736,17.3813,17.3503,17.3581,20400.0
2005-04-04 10:15:00,22.38,22.42,22.38,22.39,5600.0,17.3658,17.3969,17.3658,17.3736,5600.0
2005-04-04 10:20:00,22.41,22.41,22.41,22.41,3000.0,17.3891,17.3891,17.3891,17.3891,3000.0
2005-04-04 10:25:00,22.43,22.44,22.42,22.44,7800.0,17.4046,17.4124,17.3969,17.4124,7800.0
2005-04-04 10:30:00,22.45,22.49,22.45,22.49,30400.0,17.4201,17.4512,17.4201,17.4512,30400.0
2005-04-04 10:35:00,22.5,22.51,22.49,22.51,5200.0,17.4589,17.4667,17.4512,17.4667,5200.0
2005-04-04 10:40:00,22.53,22.55,22.5,22.5,25800.0,17.4822,17.4977,17.4589,17.4589,25800.0
2005-04-04 10:45:00,22.5,22.5,22.47,22.48,19200.0,17.4589,17.4589,17.4357,17.4434,19200.0
2005-04-04 10:50:00,22.48,22.48,22.45,22.45,16600.0,17.4434,17.4434,17.4201,17.4201,16600.0
2005-04-04 10:55:00,22.45,22.46,22.43,22.43,12800.0,17.4201,17.4279,17.4046,17.4046,12800.0
2005-04-04 11:00:00,22.43,22.48,22.43,22.48,10400.0,17.4046,17.4434,17.4046,17.4434,10400.0
2005-04-04 11:05:00,22.47,22.49,22.47,22.48,14400.0,17.4357,17.4512,17.4357,17.4434,14400.0
2005-04-04 11:10:00,22.48,22.51,22.48,22.5,32400.0,17.4434,17.4667,17.4434,17.4589,32400.0
2005-04-04 11:15:00,22.5,22.5,22.48,22.5,23400.0,17.4589,17.4589,17.4434,17.4589,23400.0
2005-04-04 11:20:00,22.49,22.49,22.48,22.48,5200.0,17.4512,17.4512,17.4434,17.4434,5200.0
2005-04-04 11:25:00,22.46,22.47,22.44,22.47,12800.0,17.4279,17.4357,17.4124,17.4357,12800.0
2005-04-04 11:30:00,22.45,22.46,22.41,22.43,40600.0,17.4201,17.4279,17.3891,17.4046,40600.0
2005-04-04 11:35:00,22.43,22.43,22.43,22.43,27800.0,17.4046,17.4046,17.4046,17.4046,27800.0
2005-04-04 11:40:00,22.43,22.44,22.43,22.43,39600.0,17.4046,17.4124,17.4046,17.4046,39600.0
2005-04-04 11:45:00,22.43,22.44,22.43,22.43,2400.0,17.4046,17.4124,17.4046,17.4046,2400.0
2005-04-04 11:50:00,22.44,22.44,22.41,22.43,8000.0,17.4124,17.4124,17.3891,17.4046,8000.0
2005-04-04 11:55:00,22.43,22.43,22.41,22.41,9800.0,17.4046,17.4046,17.3891,17.3891,9800.0
2005-04-04 12:00:00,22.41,22.43,22.41,22.41,7800.0,17.3891,17.4046,17.3891,17.3891,7800.0
2005-04-04 12:05:00,22.42,22.42,22.42,22.42,2400.0,17.3969,17.3969,17.3969,17.3969,2400.0
2005-04-04 12:10:00,22.41,22.41,22.38,22.4,6400.0,17.3891,17.3891,17.3658,17.3813,6400.0
2005-04-04 12:15:00,22.4,22.42,22.4,22.41,5000.0,17.3813,17.3969,17.3813,17.3891,5000.0
2005-04-04 12:20:00,22.42,22.42,22.4,22.4,49400.0,17.3969,17.3969,17.3813,17.3813,49400.0
2005-04-04 12:25:00,22.41,22.42,22.41,22.41,1200.0,17.3891,17.3969,17.3891,17.3891,1200.0
2005-04-04 12:30:00,22.42,22.44,22.42,22.44,2200.0,17.3969,17.4124,17.3969,17.4124,2200.0
2005-04-04 12:35:00,22.45,22.48,22.45,22.47,2400.0,17.4201,17.4434,17.4201,17.4357,2400.0
2005-04-04 12:40:00,22.47,22.47,22.43,22.43,40800.0,17.4357,17.4357,17.4046,17.4046,40800.0
2005-04-04 12:45:00,22.43,22.45,22.43,22.45,5000.0,17.4046,17.4201,17.4046,17.4201,5000.0
2005-04-04 12:50:00,22.43,22.43,22.43,22.43,4400.0,17.4046,17.4046,17.4046,17.4046,4400.0
2005-04-04 12:55:00,22.43,22.45,22.43,22.45,2400.0,17.4046,17.4201,17.4046,17.4201,2400.0
2005-04-04 13:00:00,22.45,22.5,22.44,22.49,31800.0,17.4201,17.4589,17.4124,17.4512,31800.0
2005-04-04 13:05:00,22.49,22.5,22.46,22.46,22400.0,17.4512,17.4589,17.4279,17.4279,22400.0
2005-04-04 13:10:00,22.46,22.46,22.44,22.44,4200.0,17.4279,17.4279,17.4124,17.4124,4200.0
2005-04-04 13:15:00,22.43,22.43,22.41,22.41,9800.0,17.4046,17.4046,17.3891,17.3891,9800.0
2005-04-04 13:20:00,22.41,22.42,22.41,22.41,9800.0,17.3891,17.3969,17.3891,17.3891,9800.0
2005-04-04 13:25:00,22.4,22.43,22.4,22.41,13200.0,17.3813,17.4046,17.3813,17.3891,13200.0
2005-04-04 13:30:00,22.41,22.42,22.4,22.42,7200.0,17.3891,17.3969,17.3813,17.3969,7200.0
2005-04-04 13:35:00,22.44,22.45,22.43,22.43,3600.0,17.4124,17.4201,17.4046,17.4046,3600.0
2005-04-04 13:40:00,22.43,22.44,22.43,22.44,12200.0,17.4046,17.4124,17.4046,17.4124,12200.0
2005-04-04 13:45:00,22.43,22.43,22.41,22.41,5200.0,17.4046,17.4046,17.3891,17.3891,5200.0
2005-04-04 13:50:00,22.4,22.43,22.4,22.43,6000.0,17.3813,17.4046,17.3813,17.4046,6000.0
2005-04-04 13:55:00,22.42,22.44,22.42,22.44,3800.0,17.3969,17.4124,17.3969,17.4124,3800.0
2005-04-04 14:00:00,22.44,22.45,22.44,22.45,15000.0,17.4124,17.4201,17.4124,17.4201,15000.0
2005-04-04 14:05:00,22.44,22.44,22.42,22.43,5200.0,17.4124,17.4124,17.3969,17.4046,5200.0
2005-04-04 14:10:00,22.44,22.45,22.43,22.45,3800.0,17.4124,17.4201,17.4046,17.4201,3800.0
2005-04-04 14:15:00,22.45,22.45,22.42,22.42,9600.0,17.4201,17.4201,17.3969,17.3969,9600.0
2005-04-04 14:20:00,22.42,22.44,22.42,22.44,4000.0,17.3969,17.4124,17.3969,17.4124,4000.0
2005-04-04 14:25:00,22.43,22.45,22.43,22.45,3400.0,17.4046,17.4201,17.4046,17.4201,3400.0
2005-04-04 14:30:00,22.45,22.45,22.44,22.45,5600.0,17.4201,17.4201,17.4124,17.4201,5600.0
2005-04-04 14:35:00,22.45,22.45,22.42,22.42,7600.0,17.4201,17.4201,17.3969,17.3969,7600.0
2005-04-04 14:40:00,22.42,22.43,22.42,22.43,4200.0,17.3969,17.4046,17.3969,17.4046,4200.0
2005-04-04 14:45:00,22.43,22.44,22.42,22.43,7000.0,17.4046,17.4124,17.3969,17.4046,7000.0
2005-04-04 14:50:00,22.42,22.43,22.42,22.43,6400.0,17.3969,17.4046,17.3969,17.4046,6400.0
2005-04-04 14:55:00,22.43,22.48,22.43,22.48,91600.0,17.4046,17.4434,17.4046,17.4434,91600.0
2005-04-04 15:00:00,22.47,22.5,22.46,22.49,13400.0,17.4357,17.4589,17.4279,17.4512,13400.0
2005-04-04 15:05:00,22.49,22.49,22.45,22.45,11000.0,17.4512,17.4512,17.4201,17.4201,11000.0
2005-04-04 15:10:00,22.47,22.48,22.46,22.48,11000.0,17.4357,17.4434,17.4279,17.4434,11000.0
2005-04-04 15:15:00,22.48,22.52,22.48,22.52,10800.0,17.4434,17.4745,17.4434,17.4745,10800.0
2005-04-04 15:20:00,22.53,22.53,22.51,22.52,24600.0,17.4822,17.4822,17.4667,17.4745,24600.0
2005-04-04 15:25:00,22.53,22.55,22.52,22.55,11800.0,17.4822,17.4977,17.4745,17.4977,11800.0
2005-04-04 15:30:00,22.56,22.57,22.55,22.56,15000.0,17.5055,17.5133,17.4977,17.5055,15000.0
2005-04-04 15:35:00,22.57,22.58,22.57,22.57,12400.0,17.5133,17.521,17.5133,17.5133,12400.0
2005-04-04 15:40:00,22.57,22.57,22.55,22.56,9000.0,17.5133,17.5133,17.4977,17.5055,9000.0
2005-04-04 15:45:00,22.56,22.56,22.54,22.54,13400.0,17.5055,17.5055,17.49,17.49,13400.0
2005-04-04 15:50:00,22.54,22.54,22.52,22.52,13000.0,17.49,17.49,17.4745,17.4745,13000.0
2005-04-04 15:55:00,22.52,22.52,22.5,22.5,9000.0,17.4745,17.4745,17.4589,17.4589,9000.0
2005-04-05 09:30:00,22.55,22.55,22.55,22.55,19400.0,17.4977,17.4977,17.4977,17.4977,19400.0
2005-04-05 09:35:00,22.54,22.57,22.54,22.55,20600.0,17.49,17.5133,17.49,17.4977,20600.0
2005-04-05 09:40:00,22.53,22.54,22.51,22.52,24200.0,17.4822,17.49,17.4667,17.4745,24200.0
2005-04-05 09:45:00,22.52,22.52,22.48,22.5,17600.0,17.4745,17.4745,17.4434,17.4589,17600.0
2005-04-05 09:50:00,22.52,22.57,22.52,22.57,9200.0,17.4745,17.5133,17.4745,17.5133,9200.0
2005-04-05 09:55:00,22.57,22.57,22.56,22.57,24200.0,17.5133,17.5133,17.5055,17.5133,24200.0
2005-04-05 10:00:00,22.58,22.58,22.56,22.56,11600.0,17.521,17.521,17.5055,17.5055,11600.0
2005-04-05 10:05:00,22.56,22.57,22.52,22.52,11800.0,17.5055,17.5133,17.4745,17.4745,11800.0
2005-04-05 10:10:00,22.53,22.53,22.51,22.51,26800.0,17.4822,17.4822,17.4667,17.4667,26800.0
2005-04-05 10:15:00,22.5,22.5,22.49,22.49,9200.0,17.4589,17.4589,17.4512,17.4512,9200.0
2005-04-05 10:20:00,22.48,22.48,22.46,22.48,8600.0,17.4434,17.4434,17.4279,17.4434,8600.0
2005-04-05 10:25:00,22.48,22.48,22.46,22.48,4800.0,17.4434,17.4434,17.4279,17.4434,4800.0
2005-04-05 10:30:00,22.48,22.51,22.47,22.51,20400.0,17.4434,17.4667,17.4357,17.4667,20400.0
2005-04-05 10:35:00,22.5,22.5,22.43,22.43,15400.0,17.4589,17.4589,17.4046,17.4046,15400.0
2005-04-05 10:40:00,22.43,22.45,22.43,22.43,29000.0,17.4046,17.4201,17.4046,17.4046,29000.0
2005-04-05 10:45:00,22.43,22.45,22.41,22.45,19400.0,17.4046,17.4201,17.3891,17.4201,19400.0
2005-04-05 10:50:00,22.45,22.45,22.43,22.43,11200.0,17.4201,17.4201,17.4046,17.4046,11200.0
2005-04-05 10:55:00,22.43,22.43,22.41,22.42,10800.0,17.4046,17.4046,17.3891,17.3969,10800.0
2005-04-05 11:00:00,22.43,22.45,22.4,22.4,14200.0,17.4046,17.4201,17.3813,17.3813,14200.0
2005-04-05 11:05:00,22.4,22.41,22.36,22.37,30000.0,17.3813,17.3891,17.3503,17.3581,30000.0
2005-04-05 11:10:00,22.37,22.42,22.37,22.42,22000.0,17.3581,17.3969,17.3581,17.3969,22000.0
2005-04-05 11:15:00,22.42,22.42,22.4,22.4,10000.0,17.3969,17.3969,17.3813,17.3813,10000.0
2005-04-05 11:20:00,22.41,22.41,22.39,22.4,4000.0,17.3891,17.3891,17.3736,17.3813,4000.0
2005-04-05 11:25:00,22.4,22.4,22.39,22.39,7400.0,17.3813,17.3813,17.3736,17.3736,7400.0
2005-04-05 11:30:00,22.39,22.39,22.36,22.36,11800.0,17.3736,17.3736,17.3503,17.3503,11800.0
2005-04-05 11:35:00,22.35,22.35,22.34,22.34,27000.0,17.3425,17.3425,17.3348,17.3348,27000.0
2005-04-05 11:40:00,22.34,22.34,22.31,22.32,16200.0,17.3348,17.3348,17.3115,17.3193,16200.0
2005-04-05 11:45:00,22.3,22.31,22.27,22.28,28400.0,17.3037,17.3115,17.2805,17.2882,28400.0
2005-04-05 11:50:00,22.28,22.3,22.28,22.3,5200.0,17.2882,17.3037,17.2882,17.3037,5200.0
2005-04-05 11:55:00,22.3,22.32,22.29,22.32,12800.0,17.3037,17.3193,17.296,17.3193,12800.0
2005-04-05 12:00:00,22.32,22.36,22.32,22.36,6200.0,17.3193,17.3503,17.3193,17.3503,6200.0
2005-04-05 12:05:00,22.35,22.39,22.35,22.38,3600.0,17.3425,17.3736,17.3425,17.3658,3600.0
2005-04-05 12:10:00,22.38,22.4,22.38,22.4,3800.0,17.3658,17.3813,17.3658,17.3813,3800.0
2005-04-05 12:15:00,22.4,22.43,22.4,22.42,4200.0,17.3813,17.4046,17.3813,17.3969,4200.0
2005-04-05 12:20:00,22.43,22.44,22.43,22.43,2600.0,17.4046,17.4124,17.4046,17.4046,2600.0
2005-04-05 12:25:00,22.43,22.43,22.43,22.43,3400.0,17.4046,17.4046,17.4046,17.4046,3400.0
2005-04-05 12:30:00,22.43,22.43,22.39,22.39,7200.0,17.4046,17.4046,17.3736,17.3736,7200.0
2005-04-05 12:35:00,22.39,22.39,22.37,22.38,5200.0,17.3736,17.3736,17.3581,17.3658,5200.0
2005-04-05 12:40:00,22.39,22.43,22.39,22.4,8200.0,17.3736,17.4046,17.3736,17.3813,8200.0
2005-04-05 12:45:00,22.38,22.38,22.35,22.36,4400.0,17.3658,17.3658,17.3425,17.3503,4400.0
2005-04-05 12:50:00,22.36,22.4,22.36,22.4,6800.0,17.3503,17.3813,17.3503,17.3813,6800.0
2005-04-05 12:55:00,22.41,22.41,22.39,22.39,3400.0,17.3891,17.3891,17.3736,17.3736,3400.0
2005-04-05 13:00:00,22.39,22.41,22.39,22.41,5600.0,17.3736,17.3891,17.3736,17.3891,5600.0
2005-04-05 13:05:00,22.42,22.43,22.42,22.43,3200.0,17.3969,17.4046,17.3969,17.4046,3200.0
2005-04-05 13:10:00,22.45,22.46,22.45,22.46,6400.0,17.4201,17.4279,17.4201,17.4279,6400.0
2005-04-05 13:15:00,22.46,22.46,22.43,22.43,6400.0,17.4279,17.4279,17.4046,17.4046,6400.0
2005-04-05 13:20:00,22.44,22.44,22.41,22.42,5800.0,17.4124,17.4124,17.3891,17.3969,5800.0
2005-04-05 13:25:00,22.42,22.42,22.42,22.42,6800.0,17.3969,17.3969,17.3969,17.3969,6800.0
2005-04-05 13:30:00,22.42,22.42,22.42,22.42,5800.0,17.3969,17.3969,17.3969,17.3969,5800.0
2005-04-05 13:35:00,22.42,22.42,22.42,22.42,4400.0,17.3969,17.3969,17.3969,17.3969,4400.0
2005-04-05 13:40:00,22.42,22.42,22.41,22.42,5800.0,17.3969,17.3969,17.3891,17.3969,5800.0
2005-04-05 13:45:00,22.42,22.42,22.4,22.42,5200.0,17.3969,17.3969,17.3813,17.3969,5200.0
2005-04-05 13:50:00,22.42,22.42,22.4,22.4,6600.0,17.3969,17.3969,17.3813,17.3813,6600.0
2005-04-05 13:55:00,22.4,22.43,22.4,22.43,8400.0,17.3813,17.4046,17.3813,17.4046,8400.0
2005-04-05 14:00:00,22.44,22.46,22.42,22.42,14800.0,17.4124,17.4279,17.3969,17.3969,14800.0
2005-04-05 14:05:00,22.42,22.42,22.38,22.38,3600.0,17.3969,17.3969,17.3658,17.3658,3600.0
2005-04-05 14:10:00,22.38,22.39,22.38,22.38,16200.0,17.3658,17.3736,17.3658,17.3658,16200.0
2005-04-05 14:15:00,22.39,22.39,22.31,22.31,14600.0,17.3736,17.3736,17.3115,17.3115,14600.0
2005-04-05 14:20:00,22.31,22.41,22.31,22.41,7800.0,17.3115,17.3891,17.3115,17.3891,7800.0
2005-04-05 14:25:00,22.41,22.42,22.4,22.4,17600.0,17.3891,17.3969,17.3813,17.3813,17600.0
2005-04-05 14:30:00,22.39,22.39,22.37,22.39,9400.0,17.3736,17.3736,17.3581,17.3736,9400.0
2005-04-05 14:35:00,22.39,22.42,22.37,22.42,9600.0,17.3736,17.3969,17.3581,17.3969,9600.0
2005-04-05 14:40:00,22.43,22.43,22.36,22.36,14800.0,17.4046,17.4046,17.3503,17.3503,14800.0
2005-04-05 14:45:00,22.37,22.41,22.36,22.41,7400.0,17.3581,17.3891,17.3503,17.3891,7400.0
2005-04-05 14:50:00,22.42,22.44,22.42,22.43,15200.0,17.3969,17.4124,17.3969,17.4046,15200.0
2005-04-05 14:55:00,22.43,22.43,22.42,22.43,12200.0,17.4046,17.4046,17.3969,17.4046,12200.0
2005-04-05 15:00:00,22.44,22.46,22.44,22.46,4600.0,17.4124,17.4279,17.4124,17.4279,4600.0
2005-04-05 15:05:00,22.46,22.46,22.45,22.45,15000.0,17.4279,17.4279,17.4201,17.4201,15000.0
2005-04-05 15:10:00,22.46,22.46,22.42,22.43,11000.0,17.4279,17.4279,17.3969,17.4046,11000.0
2005-04-05 15:15:00,22.43,22.46,22.43,22.44,15200.0,17.4046,17.4279,17.4046,17.4124,15200.0
2005-04-05 15:20:00,22.44,22.44,22.43,22.44,4000.0,17.4124,17.4124,17.4046,17.4124,4000.0
2005-04-05 15:25:00,22.44,22.48,22.44,22.47,13000.0,17.4124,17.4434,17.4124,17.4357,13000.0
2005-04-05 15:30:00,22.47,22.49,22.47,22.49,8800.0,17.4357,17.4512,17.4357,17.4512,8800.0
2005-04-05 15:35:00,22.49,22.5,22.49,22.49,15000.0,17.4512,17.4589,17.4512,17.4512,15000.0
2005-04-05 15:40:00,22.49,22.49,22.46,22.46,10200.0,17.4512,17.4512,17.4279,17.4279,10200.0
2005-04-05 15:45:00,22.46,22.46,22.43,22.44,12400.0,17.4279,17.4279,17.4046,17.4124,12400.0
2005-04-05 15:50:00,22.44,22.45,22.44,22.45,24000.0,17.4124,17.4201,17.4124,17.4201,24000.0
2005-04-05 15:55:00,22.45,22.45,22.44,22.44,25600.0,17.4201,17.4201,17.4124,17.4124,25600.0
2005-04-06 09:35:00,22.55,22.57,22.54,22.56,37200.0,17.4977,17.5133,17.49,17.5055,37200.0
2005-04-06 09:40:00,22.52,22.52,22.48,22.5,19600.0,17.4745,17.4745,17.4434,17.4589,19600.0
2005-04-06 09:45:00,22.5,22.52,22.5,22.52,12000.0,17.4589,17.4745,17.4589,17.4745,12000.0
2005-04-06 09:50:00,22.51,22.52,22.45,22.46,73400.0,17.4667,17.4745,17.4201,17.4279,73400.0
2005-04-06 09:55:00,22.46,22.47,22.44,22.45,19200.0,17.4279,17.4357,17.4124,17.4201,19200.0
2005-04-06 10:00:00,22.45,22.45,22.43,22.44,21400.0,17.4201,17.4201,17.4046,17.4124,21400.0
2005-04-06 10:05:00,22.45,22.49,22.45,22.46,26600.0,17.4201,17.4512,17.4201,17.4279,26600.0
2005-04-06 10:10:00,22.45,22.46,22.43,22.45,28000.0,17.4201,17.4279,17.4046,17.4201,28000.0
2005-04-06 10:15:00,22.44,22.45,22.44,22.45,22400.0,17.4124,17.4201,17.4124,17.4201,22400.0
2005-04-06 10:20:00,22.45,22.45,22.41,22.43,10400.0,17.4201,17.4201,17.3891,17.4046,10400.0
2005-04-06 10:25:00,22.43,22.44,22.41,22.42,16200.0,17.4046,17.4124,17.3891,17.3969,16200.0
2005-04-06 10:30:00,22.43,22.43,22.4,22.43,22000.0,17.4046,17.4046,17.3813,17.4046,22000.0
2005-04-06 10:35:00,22.43,22.43,22.37,22.37,17400.0,17.4046,17.4046,17.3581,17.3581,17400.0
2005-04-06 10:40:00,22.38,22.38,22.35,22.35,17200.0,17.3658,17.3658,17.3425,17.3425,17200.0
2005-04-06 10:45:00,22.33,22.35,22.33,22.35,26600.0,17.327,17.3425,17.327,17.3425,26600.0
2005-04-06 10:50:00,22.35,22.37,22.35,22.37,19600.0,17.3425,17.3581,17.3425,17.3581,19600.0
2005-04-06 10:55:00,22.38,22.45,22.38,22.43,12600.0,17.3658,17.4201,17.3658,17.4046,12600.0
2005-04-06 11:00:00,22.43,22.43,22.42,22.43,18600.0,17.4046,17.4046,17.3969,17.4046,18600.0
2005-04-06 11:05:00,22.45,22.54,22.45,22.54,59200.0,17.4201,17.49,17.4201,17.49,59200.0
2005-04-06 11:10:00,22.55,22.55,22.5,22.5,66400.0,17.4977,17.4977,17.4589,17.4589,66400.0
2005-04-06 11:15:00,22.5,22.5,22.47,22.47,23600.0,17.4589,17.4589,17.4357,17.4357,23600.0
2005-04-06 11:20:00,22.47,22.47,22.38,22.38,18800.0,17.4357,17.4357,17.3658,17.3658,18800.0
2005-04-06 11:25:00,22.39,22.47,22.39,22.47,19000.0,17.3736,17.4357,17.3736,17.4357,19000.0
2005-04-06 11:30:00,22.47,22.47,22.46,22.47,22200.0,17.4357,17.4357,17.4279,17.4357,22200.0
2005-04-06 11:35:00,22.47,22.48,22.45,22.48,22600.0,17.4357,17.4434,17.4201,17.4434,22600.0
2005-04-06 11:40:00,22.48,22.49,22.46,22.48,16400.0,17.4434,17.4512,17.4279,17.4434,16400.0
2005-04-06 11:45:00,22.48,22.48,22.46,22.48,8600.0,17.4434,17.4434,17.4279,17.4434,8600.0
2005-04-06 11:50:00,22.47,22.47,22.45,22.45,8600.0,17.4357,17.4357,17.4201,17.4201,8600.0
2005-04-06 11:55:00,22.44,22.45,22.44,22.45,11600.0,17.4124,17.4201,17.4124,17.4201,11600.0
2005-04-06 12:00:00,22.45,22.48,22.44,22.48,6600.0,17.4201,17.4434,17.4124,17.4434,6600.0
2005-04-06 12:05:00,22.48,22.48,22.46,22.47,9800.0,17.4434,17.4434,17.4279,17.4357,9800.0
2005-04-06 12:10:00,22.47,22.47,22.46,22.46,9000.0,17.4357,17.4357,17.4279,17.4279,9000.0
2005-04-06 12:15:00,22.46,22.47,22.43,22.45,7400.0,17.4279,17.4357,17.4046,17.4201,7400.0
2005-04-06 12:20:00,22.45,22.45,22.44,22.45,7200.0,17.4201,17.4201,17.4124,17.4201,7200.0
2005-04-06 12:25:00,22.45,22.48,22.45,22.46,8200.0,17.4201,17.4434,17.4201,17.4279,8200.0
2005-04-06 12:30:00,22.45,22.46,22.45,22.46,7600.0,17.4201,17.4279,17.4201,17.4279,7600.0
2005-04-06 12:35:00,22.46,22.48,22.46,22.48,5600.0,17.4279,17.4434,17.4279,17.4434,5600.0
2005-04-06 12:40:00,22.47,22.48,22.47,22.48,12800.0,17.4357,17.4434,17.4357,17.4434,12800.0
2005-04-06 12:45:00,22.48,22.48,22.47,22.47,4600.0,17.4434,17.4434,17.4357,17.4357,4600.0
2005-04-06 12:50:00,22.47,22.48,22.47,22.48,17800.0,17.4357,17.4434,17.4357,17.4434,17800.0
2005-04-06 12:55:00,22.47,22.47,22.46,22.46,6800.0,17.4357,17.4357,17.4279,17.4279,6800.0
2005-04-06 13:00:00,22.46,22.48,22.46,22.48,8800.0,17.4279,17.4434,17.4279,17.4434,8800.0
2005-04-06 13:05:00,22.47,22.48,22.47,22.47,12800.0,17.4357,17.4434,17.4357,17.4357,12800.0
2005-04-06 13:10:00,22.45,22.46,22.45,22.46,4000.0,17.4201,17.4279,17.4201,17.4279,4000.0
2005-04-06 13:15:00,22.46,22.47,22.46,22.46,7800.0,17.4279,17.4357,17.4279,17.4279,7800.0
2005-04-06 13:20:00,22.46,22.47,22.45,22.45,10200.0,17.4279,17.4357,17.4201,17.4201,10200.0
2005-04-06 13:25:00,22.45,22.46,22.45,22.46,3600.0,17.4201,17.4279,17.4201,17.4279,3600.0
2005-04-06 13:30:00,22.46,22.48,22.46,22.48,2000.0,17.4279,17.4434,17.4279,17.4434,2000.0
2005-04-06 13:35:00,22.48,22.48,22.47,22.47,18600.0,17.4434,17.4434,17.4357,17.4357,18600.0
2005-04-06 13:40:00,22.47,22.48,22.47,22.48,6200.0,17.4357,17.4434,17.4357,17.4434,6200.0
2005-04-06 13:45:00,22.48,22.49,22.48,22.49,8800.0,17.4434,17.4512,17.4434,17.4512,8800.0
2005-04-06 13:50:00,22.48,22.48,22.44,22.45,4800.0,17.4434,17.4434,17.4124,17.4201,4800.0
2005-04-06 13:55:00,22.46,22.47,22.46,22.47,7000.0,17.4279,17.4357,17.4279,17.4357,7000.0
2005-04-06 14:00:00,22.47,22.5,22.47,22.5,10000.0,17.4357,17.4589,17.4357,17.4589,10000.0
2005-04-06 14:05:00,22.5,22.5,22.46,22.46,9600.0,17.4589,17.4589,17.4279,17.4279,9600.0
2005-04-06 14:10:00,22.45,22.46,22.42,22.43,10800.0,17.4201,17.4279,17.3969,17.4046,10800.0
2005-04-06 14:15:00,22.42,22.43,22.39,22.42,8800.0,17.3969,17.4046,17.3736,17.3969,8800.0
2005-04-06 14:20:00,22.41,22.45,22.41,22.45,6600.0,17.3891,17.4201,17.3891,17.4201,6600.0
2005-04-06 14:25:00,22.45,22.45,22.43,22.43,14400.0,17.4201,17.4201,17.4046,17.4046,14400.0
2005-04-06 14:30:00,22.43,22.43,22.42,22.43,17200.0,17.4046,17.4046,17.3969,17.4046,17200.0
2005-04-06 14:35:00,22.42,22.43,22.42,22.42,8800.0,17.3969,17.4046,17.3969,17.3969,8800.0
2005-04-06 14:40:00,22.42,22.42,22.4,22.42,13400.0,17.3969,17.3969,17.3813,17.3969,13400.0
2005-04-06 14:45:00,22.41,22.43,22.4,22.4,15000.0,17.3891,17.4046,17.3813,17.3813,15000.0
2005-04-06 14:50:00,22.41,22.43,22.4,22.43,5400.0,17.3891,17.4046,17.3813,17.4046,5400.0
2005-04-06 14:55:00,22.43,22.43,22.42,22.42,14800.0,17.4046,17.4046,17.3969,17.3969,14800.0
2005-04-06 15:00:00,22.42,22.42,22.4,22.42,20800.0,17.3969,17.3969,17.3813,17.3969,20800.0
2005-04-06 15:05:00,22.42,22.43,22.42,22.43,10600.0,17.3969,17.4046,17.3969,17.4046,10600.0
2005-04-06 15:10:00,22.43,22.43,22.42,22.43,6800.0,17.4046,17.4046,17.3969,17.4046,6800.0
2005-04-06 15:15:00,22.43,22.43,22.42,22.42,28400.0,17.4046,17.4046,17.3969,17.3969,28400.0
2005-04-06 15:20:00,22.42,22.42,22.4,22.4,16200.0,17.3969,17.3969,17.3813,17.3813,16200.0
2005-04-06 15:25:00,22.41,22.42,22.4,22.41,7200.0,17.3891,17.3969,17.3813,17.3891,7200.0
2005-04-06 15:30:00,22.41,22.42,22.41,22.42,7600.0,17.3891,17.3969,17.3891,17.3969,7600.0
2005-04-06 15:35:00,22.42,22.43,22.41,22.41,19200.0,17.3969,17.4046,17.3891,17.3891,19200.0
2005-04-06 15:40:00,22.41,22.43,22.41,22.43,12600.0,17.3891,17.4046,17.3891,17.4046,12600.0
2005-04-06 15:45:00,22.42,22.43,22.42,22.42,19600.0,17.3969,17.4046,17.3969,17.3969,19600.0
2005-04-06 15:50:00,22.42,22.46,22.42,22.45,10400.0,17.3969,17.4279,17.3969,17.4201,10400.0
2005-04-06 15:55:00,22.46,22.51,22.46,22.48,15000.0,17.4279,17.4667,17.4279,17.4434,15000.0
2005-04-07 09:30:00,22.49,22.49,22.48,22.49,10200.0,17.4512,17.4512,17.4434,17.4512,10200.0
2005-04-07 09:35:00,22.49,22.52,22.48,22.52,12200.0,17.4512,17.4745,17.4434,17.4745,12200.0
2005-04-07 09:40:00,22.5,22.5,22.5,22.5,12800.0,17.4589,17.4589,17.4589,17.4589,12800.0
2005-04-07 09:45:00,22.5,22.5,22.49,22.5,16800.0,17.4589,17.4589,17.4512,17.4589,16800.0
2005-04-07 09:50:00,22.49,22.5,22.49,22.5,6000.0,17.4512,17.4589,17.4512,17.4589,6000.0
2005-04-07 09:55:00,22.5,22.51,22.5,22.5,7000.0,17.4589,17.4667,17.4589,17.4589,7000.0
2005-04-07 10:00:00,22.5,22.5,22.47,22.48,14000.0,17.4589,17.4589,17.4357,17.4434,14000.0
2005-04-07 10:05:00,22.5,22.5,22.45,22.46,9400.0,17.4589,17.4589,17.4201,17.4279,9400.0
2005-04-07 10:10:00,22.45,22.45,22.43,22.45,2200.0,17.4201,17.4201,17.4046,17.4201,2200.0
2005-04-07 10:15:00,22.47,22.48,22.46,22.47,9000.0,17.4357,17.4434,17.4279,17.4357,9000.0
2005-04-07 10:20:00,22.46,22.46,22.4,22.41,15200.0,17.4279,17.4279,17.3813,17.3891,15200.0
2005-04-07 10:25:00,22.41,22.42,22.35,22.38,12400.0,17.3891,17.3969,17.3425,17.3658,12400.0
2005-04-07 10:30:00,22.39,22.51,22.39,22.5,29400.0,17.3736,17.4667,17.3736,17.4589,29400.0
2005-04-07 10:35:00,22.5,22.5,22.45,22.46,34200.0,17.4589,17.4589,17.4201,17.4279,34200.0
2005-04-07 10:40:00,22.47,22.48,22.44,22.45,19600.0,17.4357,17.4434,17.4124,17.4201,19600.0
2005-04-07 10:45:00,22.44,22.48,22.43,22.48,16800.0,17.4124,17.4434,17.4046,17.4434,16800.0
2005-04-07 10:50:00,22.47,22.5,22.47,22.48,6600.0,17.4357,17.4589,17.4357,17.4434,6600.0
2005-04-07 10:55:00,22.48,22.48,22.47,22.47,5000.0,17.4434,17.4434,17.4357,17.4357,5000.0
2005-04-07 11:00:00,22.48,22.49,22.47,22.49,7400.0,17.4434,17.4512,17.4357,17.4512,7400.0
2005-04-07 11:05:00,22.5,22.5,22.49,22.5,10600.0,17.4589,17.4589,17.4512,17.4589,10600.0
2005-04-07 11:10:00,22.5,22.5,22.48,22.49,6200.0,17.4589,17.4589,17.4434,17.4512,6200.0
2005-04-07 11:15:00,22.5,22.5,22.5,22.5,7600.0,17.4589,17.4589,17.4589,17.4589,7600.0
2005-04-07 11:20:00,22.5,22.52,22.5,22.52,23800.0,17.4589,17.4745,17.4589,17.4745,23800.0
2005-04-07 11:25:00,22.52,22.52,22.46,22.47,16600.0,17.4745,17.4745,17.4279,17.4357,16600.0
2005-04-07 11:30:00,22.48,22.5,22.48,22.49,13600.0,17.4434,17.4589,17.4434,17.4512,13600.0
2005-04-07 11:35:00,22.49,22.49,22.46,22.46,20000.0,17.4512,17.4512,17.4279,17.4279,20000.0
2005-04-07 11:40:00,22.47,22.5,22.47,22.49,10200.0,17.4357,17.4589,17.4357,17.4512,10200.0
2005-04-07 11:45:00,22.5,22.5,22.49,22.49,9600.0,17.4589,17.4589,17.4512,17.4512,9600.0
2005-04-07 11:50:00,22.5,22.5,22.5,22.5,8200.0,17.4589,17.4589,17.4589,17.4589,8200.0
2005-04-07 11:55:00,22.5,22.5,22.49,22.5,7200.0,17.4589,17.4589,17.4512,17.4589,7200.0
2005-04-07 12:00:00,22.5,22.5,22.5,22.5,5000.0,17.4589,17.4589,17.4589,17.4589,5000.0
2005-04-07 12:05:00,22.5,22.5,22.49,22.5,9800.0,17.4589,17.4589,17.4512,17.4589,9800.0
2005-04-07 12:10:00,22.5,22.5,22.49,22.5,3600.0,17.4589,17.4589,17.4512,17.4589,3600.0
2005-04-07 12:15:00,22.5,22.5,22.5,22.5,4000.0,17.4589,17.4589,17.4589,17.4589,4000.0
2005-04-07 12:20:00,22.5,22.5,22.5,22.5,1800.0,17.4589,17.4589,17.4589,17.4589,1800.0
2005-04-07 12:25:00,22.5,22.5,22.5,22.5,2400.0,17.4589,17.4589,17.4589,17.4589,2400.0
2005-04-07 12:30:00,22.5,22.5,22.5,22.5,46800.0,17.4589,17.4589,17.4589,17.4589,46800.0
2005-04-07 12:35:00,22.5,22.55,22.5,22.55,42400.0,17.4589,17.4977,17.4589,17.4977,42400.0
2005-04-07 12:40:00,22.55,22.63,22.55,22.61,15800.0,17.4977,17.5598,17.4977,17.5443,15800.0
2005-04-07 12:45:00,22.61,22.62,22.61,22.62,5800.0,17.5443,17.5521,17.5443,17.5521,5800.0
2005-04-07 12:50:00,22.63,22.63,22.61,22.61,6000.0,17.5598,17.5598,17.5443,17.5443,6000.0
2005-04-07 12:55:00,22.61,22.61,22.6,22.6,4600.0,17.5443,17.5443,17.5365,17.5365,4600.0
2005-04-07 13:00:00,22.59,22.59,22.57,22.57,7000.0,17.5288,17.5288,17.5133,17.5133,7000.0
2005-04-07 13:05:00,22.57,22.58,22.55,22.55,6800.0,17.5133,17.521,17.4977,17.4977,6800.0
2005-04-07 13:10:00,22.55,22.55,22.53,22.53,5400.0,17.4977,17.4977,17.4822,17.4822,5400.0
2005-04-07 13:15:00,22.54,22.54,22.54,22.54,11600.0,17.49,17.49,17.49,17.49,11600.0
2005-04-07 13:20:00,22.54,22.55,22.53,22.55,11000.0,17.49,17.4977,17.4822,17.4977,11000.0
2005-04-07 13:25:00,22.55,22.55,22.54,22.55,4000.0,17.4977,17.4977,17.49,17.4977,4000.0
2005-04-07 13:30:00,22.55,22.55,22.54,22.54,6200.0,17.4977,17.4977,17.49,17.49,6200.0
2005-04-07 13:35:00,22.55,22.55,22.52,22.52,22400.0,17.4977,17.4977,17.4745,17.4745,22400.0
2005-04-07 13:40:00,22.52,22.52,22.52,22.52,10000.0,17.4745,17.4745,17.4745,17.4745,10000.0
2005-04-07 13:45:00,22.52,22.58,22.52,22.58,9400.0,17.4745,17.521,17.4745,17.521,9400.0
2005-04-07 13:50:00,22.58,22.58,22.57,22.57,8600.0,17.521,17.521,17.5133,17.5133,8600.0
2005-04-07 13:55:00,22.55,22.56,22.55,22.56,6400.0,17.4977,17.5055,17.4977,17.5055,6400.0
2005-04-07 14:00:00,22.56,22.58,22.55,22.58,9200.0,17.5055,17.521,17.4977,17.521,9200.0
2005-04-07 14:05:00,22.58,22.6,22.58,22.59,21400.0,17.521,17.5365,17.521,17.5288,21400.0
2005-04-07 14:10:00,22.59,22.59,22.54,22.54,23600.0,17.5288,17.5288,17.49,17.49,23600.0
2005-04-07 14:15:00,22.54,22.55,22.54,22.54,7800.0,17.49,17.4977,17.49,17.49,7800.0
2005-04-07 14:20:00,22.54,22.55,22.54,22.54,13800.0,17.49,17.4977,17.49,17.49,13800.0
2005-04-07 14:25:00,22.54,22.55,22.54,22.54,6800.0,17.49,17.4977,17.49,17.49,6800.0
2005-04-07 14:30:00,22.55,22.55,22.54,22.55,17600.0,17.4977,17.4977,17.49,17.4977,17600.0
2005-04-07 14:35:00,22.55,22.57,22.55,22.57,38200.0,17.4977,17.5133,17.4977,17.5133,38200.0
2005-04-07 14:40:00,22.56,22.57,22.55,22.57,56200.0,17.5055,17.5133,17.4977,17.5133,56200.0
2005-04-07 14:45:00,22.57,22.59,22.57,22.59,27200.0,17.5133,17.5288,17.5133,17.5288,27200.0
2005-04-07 14:50:00,22.59,22.59,22.59,22.59,17600.0,17.5288,17.5288,17.5288,17.5288,17600.0
2005-04-07 14:55:00,22.59,22.6,22.58,22.6,25600.0,17.5288,17.5365,17.521,17.5365,25600.0
2005-04-07 15:00:00,22.59,22.6,22.53,22.6,52000.0,17.5288,17.5365,17.4822,17.5365,52000.0
2005-04-07 15:05:00,22.6,22.6,22.56,22.57,24800.0,17.5365,17.5365,17.5055,17.5133,24800.0
2005-04-07 15:10:00,22.57,22.57,22.56,22.56,17200.0,17.5133,17.5133,17.5055,17.5055,17200.0
2005-04-07 15:15:00,22.55,22.56,22.55,22.55,14200.0,17.4977,17.5055,17.4977,17.4977,14200.0
2005-04-07 15:20:00,22.55,22.55,22.53,22.53,17200.0,17.4977,17.4977,17.4822,17.4822,17200.0
2005-04-07 15:25:00,22.53,22.54,22.53,22.53,19800.0,17.4822,17.49,17.4822,17.4822,19800.0
2005-04-07 15:30:00,22.53,22.53,22.52,22.53,25600.0,17.4822,17.4822,17.4745,17.4822,25600.0
2005-04-07 15:35:00,22.53,22.53,22.5,22.5,37600.0,17.4822,17.4822,17.4589,17.4589,37600.0
2005-04-07 15:40:00,22.5,22.51,22.5,22.51,6000.0,17.4589,17.4667,17.4589,17.4667,6000.0
2005-04-07 15:45:00,22.51,22.52,22.5,22.52,26000.0,17.4667,17.4745,17.4589,17.4745,26000.0
2005-04-07 15:50:00,22.52,22.53,22.52,22.53,21400.0,17.4745,17.4822,17.4745,17.4822,21400.0
2005-04-07 15:55:00,22.52,22.54,22.52,22.54,58000.0,17.4745,17.49,17.4745,17.49,58000.0
2005-04-08 09:35:00,22.47,22.49,22.47,22.49,17000.0,17.4357,17.4512,17.4357,17.4512,17000.0
2005-04-08 09:40:00,22.5,22.56,22.5,22.56,35800.0,17.4589,17.5055,17.4589,17.5055,35800.0
2005-04-08 09:45:00,22.56,22.56,22.53,22.54,57400.0,17.5055,17.5055,17.4822,17.49,57400.0
2005-04-08 09:50:00,22.54,22.55,22.5,22.5,29000.0,17.49,17.4977,17.4589,17.4589,29000.0
2005-04-08 09:55:00,22.5,22.5,22.47,22.5,25000.0,17.4589,17.4589,17.4357,17.4589,25000.0
2005-04-08 10:00:00,22.5,22.53,22.5,22.53,17800.0,17.4589,17.4822,17.4589,17.4822,17800.0
2005-04-08 10:05:00,22.52,22.52,22.5,22.5,33400.0,17.4745,17.4745,17.4589,17.4589,33400.0
2005-04-08 10:10:00,22.48,22.48,22.46,22.48,15400.0,17.4434,17.4434,17.4279,17.4434,15400.0
2005-04-08 10:15:00,22.48,22.5,22.48,22.49,17000.0,17.4434,17.4589,17.4434,17.4512,17000.0
2005-04-08 10:20:00,22.49,22.5,22.49,22.5,14600.0,17.4512,17.4589,17.4512,17.4589,14600.0
2005-04-08 10:25:00,22.5,22.5,22.46,22.46,6000.0,17.4589,17.4589,17.4279,17.4279,6000.0
2005-04-08 10:30:00,22.45,22.45,22.45,22.45,8000.0,17.4201,17.4201,17.4201,17.4201,8000.0
2005-04-08 10:35:00,22.46,22.46,22.45,22.45,9200.0,17.4279,17.4279,17.4201,17.4201,9200.0
2005-04-08 10:40:00,22.46,22.48,22.46,22.48,23400.0,17.4279,17.4434,17.4279,17.4434,23400.0
2005-04-08 10:45:00,22.48,22.48,22.47,22.47,32400.0,17.4434,17.4434,17.4357,17.4357,32400.0
2005-04-08 10:50:00,22.47,22.48,22.47,22.48,17600.0,17.4357,17.4434,17.4357,17.4434,17600.0
2005-04-08 10:55:00,22.48,22.5,22.48,22.5,9000.0,17.4434,17.4589,17.4434,17.4589,9000.0
2005-04-08 11:00:00,22.5,22.5,22.5,22.5,23400.0,17.4589,17.4589,17.4589,17.4589,23400.0
2005-04-08 11:05:00,22.5,22.5,22.45,22.47,13000.0,17.4589,17.4589,17.4201,17.4357,13000.0
2005-04-08 11:10:00,22.47,22.53,22.47,22.53,221400.0,17.4357,17.4822,17.4357,17.4822,221400.0
2005-04-08 11:15:00,22.53,22.53,22.51,22.51,11200.0,17.4822,17.4822,17.4667,17.4667,11200.0
2005-04-08 11:20:00,22.51,22.52,22.5,22.5,116400.0,17.4667,17.4745,17.4589,17.4589,116400.0
2005-04-08 11:25:00,22.5,22.5,22.5,22.5,5400.0,17.4589,17.4589,17.4589,17.4589,5400.0
2005-04-08 11:30:00,22.51,22.54,22.51,22.54,6800.0,17.4667,17.49,17.4667,17.49,6800.0
2005-04-08 11:35:00,22.54,22.54,22.54,22.54,4400.0,17.49,17.49,17.49,17.49,4400.0
2005-04-08 11:40:00,22.55,22.57,22.55,22.56,14800.0,17.4977,17.5133,17.4977,17.5055,14800.0
2005-04-08 11:45:00,22.56,22.56,22.55,22.56,34800.0,17.5055,17.5055,17.4977,17.5055,34800.0
2005-04-08 11:50:00,22.56,22.56,22.55,22.55,25200.0,17.5055,17.5055,17.4977,17.4977,25200.0
2005-04-08 11:55:00,22.56,22.56,22.55,22.55,35200.0,17.5055,17.5055,17.4977,17.4977,35200.0
2005-04-08 12:00:00,22.57,22.57,22.57,22.57,12200.0,17.5133,17.5133,17.5133,17.5133,12200.0
2005-04-08 12:05:00,22.57,22.58,22.56,22.56,19000.0,17.5133,17.521,17.5055,17.5055,19000.0
2005-04-08 12:10:00,22.56,22.57,22.56,22.57,3800.0,17.5055,17.5133,17.5055,17.5133,3800.0
2005-04-08 12:15:00,22.57,22.57,22.53,22.54,6800.0,17.5133,17.5133,17.4822,17.49,6800.0
2005-04-08 12:20:00,22.55,22.55,22.52,22.54,9400.0,17.4977,17.4977,17.4745,17.49,9400.0
2005-04-08 12:25:00,22.55,22.55,22.54,22.55,4800.0,17.4977,17.4977,17.49,17.4977,4800.0
2005-04-08 12:30:00,22.55,22.56,22.55,22.55,10800.0,17.4977,17.5055,17.4977,17.4977,10800.0
2005-04-08 12:35:00,22.55,22.55,22.5,22.53,33000.0,17.4977,17.4977,17.4589,17.4822,33000.0
2005-04-08 12:40:00,22.54,22.56,22.54,22.56,7000.0,17.49,17.5055,17.49,17.5055,7000.0
2005-04-08 12:45:00,22.56,22.57,22.55,22.55,8400.0,17.5055,17.5133,17.4977,17.4977,8400.0
2005-04-08 12:50:00,22.52,22.53,22.52,22.53,6600.0,17.4745,17.4822,17.4745,17.4822,6600.0
2005-04-08 12:55:00,22.54,22.56,22.53,22.53,10600.0,17.49,17.5055,17.4822,17.4822,10600.0
2005-04-08 13:00:00,22.53,22.54,22.53,22.54,12200.0,17.4822,17.49,17.4822,17.49,12200.0
2005-04-08 13:05:00,22.54,22.54,22.53,22.53,9800.0,17.49,17.49,17.4822,17.4822,9800.0
2005-04-08 13:10:00,22.53,22.55,22.53,22.54,12400.0,17.4822,17.4977,17.4822,17.49,12400.0
2005-04-08 13:15:00,22.53,22.53,22.52,22.52,3600.0,17.4822,17.4822,17.4745,17.4745,3600.0
2005-04-08 13:20:00,22.52,22.54,22.52,22.54,1800.0,17.4745,17.49,17.4745,17.49,1800.0
2005-04-08 13:25:00,22.53,22.53,22.53,22.53,2000.0,17.4822,17.4822,17.4822,17.4822,2000.0
2005-04-08 13:30:00,22.52,22.54,22.51,22.53,6200.0,17.4745,17.49,17.4667,17.4822,6200.0
2005-04-08 13:35:00,22.53,22.53,22.53,22.53,3600.0,17.4822,17.4822,17.4822,17.4822,3600.0
2005-04-08 13:40:00,22.53,22.54,22.53,22.54,6000.0,17.4822,17.49,17.4822,17.49,6000.0
2005-04-08 13:45:00,22.54,22.56,22.52,22.56,153400.0,17.49,17.5055,17.4745,17.5055,153400.0
2005-04-08 13:50:00,22.57,22.57,22.55,22.55,9800.0,17.5133,17.5133,17.4977,17.4977,9800.0
2005-04-08 13:55:00,22.55,22.56,22.55,22.56,15000.0,17.4977,17.5055,17.4977,17.5055,15000.0
2005-04-08 14:00:00,22.55,22.56,22.55,22.55,14800.0,17.4977,17.5055,17.4977,17.4977,14800.0
2005-04-08 14:05:00,22.55,22.56,22.54,22.56,84400.0,17.4977,17.5055,17.49,17.5055,84400.0
2005-04-08 14:10:00,22.57,22.58,22.56,22.57,6800.0,17.5133,17.521,17.5055,17.5133,6800.0
2005-04-08 14:15:00,22.57,22.57,22.57,22.57,2600.0,17.5133,17.5133,17.5133,17.5133,2600.0
2005-04-08 14:20:00,22.57,22.57,22.57,22.57,4600.0,17.5133,17.5133,17.5133,17.5133,4600.0
2005-04-08 14:25:00,22.57,22.57,22.57,22.57,800.0,17.5133,17.5133,17.5133,17.5133,800.0
2005-04-08 14:30:00,22.57,22.58,22.57,22.57,4000.0,17.5133,17.521,17.5133,17.5133,4000.0
2005-04-08 14:35:00,22.57,22.58,22.57,22.57,59000.0,17.5133,17.521,17.5133,17.5133,59000.0
2005-04-08 14:40:00,22.57,22.58,22.57,22.58,2600.0,17.5133,17.521,17.5133,17.521,2600.0
2005-04-08 14:45:00,22.57,22.58,22.57,22.57,8000.0,17.5133,17.521,17.5133,17.5133,8000.0
2005-04-08 14:50:00,22.57,22.57,22.56,22.56,8600.0,17.5133,17.5133,17.5055,17.5055,8600.0
2005-04-08 14:55:00,22.56,22.56,22.56,22.56,9600.0,17.5055,17.5055,17.5055,17.5055,9600.0
2005-04-08 15:00:00,22.55,22.57,22.55,22.56,6400.0,17.4977,17.5133,17.4977,17.5055,6400.0
2005-04-08 15:05:00,22.56,22.56,22.56,22.56,4000.0,17.5055,17.5055,17.5055,17.5055,4000.0
2005-04-08 15:10:00,22.56,22.56,22.55,22.56,32000.0,17.5055,17.5055,17.4977,17.5055,32000.0
2005-04-08 15:15:00,22.56,22.56,22.55,22.55,12600.0,17.5055,17.5055,17.4977,17.4977,12600.0
2005-04-08 15:20:00,22.55,22.58,22.55,22.58,18800.0,17.4977,17.521,17.4977,17.521,18800.0
2005-04-08 15:25:00,22.57,22.57,22.57,22.57,2800.0,17.5133,17.5133,17.5133,17.5133,2800.0
2005-04-08 15:30:00,22.57,22.58,22.56,22.58,25200.0,17.5133,17.521,17.5055,17.521,25200.0
2005-04-08 15:35:00,22.58,22.58,22.57,22.57,13800.0,17.521,17.521,17.5133,17.5133,13800.0
2005-04-08 15:40:00,22.57,22.57,22.56,22.56,9600.0,17.5133,17.5133,17.5055,17.5055,9600.0
2005-04-08 15:45:00,22.56,22.58,22.56,22.58,18600.0,17.5055,17.521,17.5055,17.521,18600.0
2005-04-08 15:50:00,22.59,22.59,22.59,22.59,7000.0,17.5288,17.5288,17.5288,17.5288,7000.0
2005-04-08 15:55:00,22.59,22.6,22.58,22.58,21400.0,17.5288,17.5365,17.521,17.521,21400.0
2005-04-11 09:30:00,22.73,22.8,22.73,22.79,39200.0,17.6374,17.6917,17.6374,17.684,39200.0
2005-04-11 09:35:00,22.8,22.8,22.67,22.68,9400.0,17.6917,17.6917,17.5908,17.5986,9400.0
2005-04-11 09:40:00,22.68,22.7,22.63,22.64,17200.0,17.5986,17.6141,17.5598,17.5676,17200.0
2005-04-11 09:45:00,22.6,22.61,22.58,22.61,10400.0,17.5365,17.5443,17.521,17.5443,10400.0
2005-04-11 09:50:00,22.6,22.63,22.59,22.59,7600.0,17.5365,17.5598,17.5288,17.5288,7600.0
2005-04-11 09:55:00,22.59,22.59,22.48,22.48,7200.0,17.5288,17.5288,17.4434,17.4434,7200.0
2005-04-11 10:00:00,22.48,22.6,22.48,22.6,9600.0,17.4434,17.5365,17.4434,17.5365,9600.0
2005-04-11 10:05:00,22.59,22.6,22.55,22.59,17000.0,17.5288,17.5365,17.4977,17.5288,17000.0
2005-04-11 10:10:00,22.59,22.59,22.56,22.57,10600.0,17.5288,17.5288,17.5055,17.5133,10600.0
2005-04-11 10:15:00,22.56,22.57,22.56,22.56,6800.0,17.5055,17.5133,17.5055,17.5055,6800.0
2005-04-11 10:20:00,22.56,22.59,22.56,22.58,9800.0,17.5055,17.5288,17.5055,17.521,9800.0
2005-04-11 10:25:00,22.58,22.58,22.57,22.57,6800.0,17.521,17.521,17.5133,17.5133,6800.0
2005-04-11 10:30:00,22.57,22.58,22.55,22.55,17200.0,17.5133,17.521,17.4977,17.4977,17200.0
2005-04-11 10:35:00,22.55,22.55,22.53,22.54,21200.0,17.4977,17.4977,17.4822,17.49,21200.0
2005-04-11 10:40:00,22.54,22.55,22.54,22.54,14000.0,17.49,17.4977,17.49,17.49,14000.0
2005-04-11 10:45:00,22.57,22.57,22.56,22.57,25800.0,17.5133,17.5133,17.5055,17.5133,25800.0
2005-04-11 10:50:00,22.57,22.58,22.55,22.58,7400.0,17.5133,17.521,17.4977,17.521,7400.0
2005-04-11 10:55:00,22.58,22.61,22.57,22.6,27800.0,17.521,17.5443,17.5133,17.5365,27800.0
2005-04-11 11:00:00,22.6,22.6,22.58,22.59,6800.0,17.5365,17.5365,17.521,17.5288,6800.0
2005-04-11 11:05:00,22.58,22.59,22.55,22.55,4400.0,17.521,17.5288,17.4977,17.4977,4400.0
2005-04-11 11:10:00,22.54,22.54,22.5,22.5,6800.0,17.49,17.49,17.4589,17.4589,6800.0
2005-04-11 11:15:00,22.51,22.57,22.5,22.54,29800.0,17.4667,17.5133,17.4589,17.49,29800.0
2005-04-11 11:20:00,22.53,22.53,22.49,22.5,5600.0,17.4822,17.4822,17.4512,17.4589,5600.0
2005-04-11 11:25:00,22.5,22.5,22.49,22.5,4400.0,17.4589,17.4589,17.4512,17.4589,4400.0
2005-04-11 11:30:00,22.5,22.5,22.45,22.48,10200.0,17.4589,17.4589,17.4201,17.4434,10200.0
2005-04-11 11:35:00,22.5,22.53,22.48,22.49,17000.0,17.4589,17.4822,17.4434,17.4512,17000.0
2005-04-11 11:40:00,22.49,22.5,22.48,22.5,4200.0,17.4512,17.4589,17.4434,17.4589,4200.0
2005-04-11 11:45:00,22.5,22.5,22.48,22.49,1800.0,17.4589,17.4589,17.4434,17.4512,1800.0
2005-04-11 11:50:00,22.49,22.5,22.49,22.5,7400.0,17.4512,17.4589,17.4512,17.4589,7400.0
2005-04-11 11:55:00,22.48,22.49,22.47,22.48,7600.0,17.4434,17.4512,17.4357,17.4434,7600.0
2005-04-11 12:00:00,22.48,22.54,22.48,22.52,12400.0,17.4434,17.49,17.4434,17.4745,12400.0
2005-04-11 12:05:00,22.52,22.52,22.5,22.5,2600.0,17.4745,17.4745,17.4589,17.4589,2600.0
2005-04-11 12:10:00,22.5,22.5,22.47,22.49,9400.0,17.4589,17.4589,17.4357,17.4512,9400.0
2005-04-11 12:15:00,22.48,22.49,22.48,22.49,4200.0,17.4434,17.4512,17.4434,17.4512,4200.0
2005-04-11 12:20:00,22.49,22.49,22.49,22.49,1200.0,17.4512,17.4512,17.4512,17.4512,1200.0
2005-04-11 12:25:00,22.49,22.52,22.49,22.52,2800.0,17.4512,17.4745,17.4512,17.4745,2800.0
2005-04-11 12:30:00,22.52,22.54,22.52,22.53,7800.0,17.4745,17.49,17.4745,17.4822,7800.0
2005-04-11 12:35:00,22.54,22.54,22.5,22.5,10800.0,17.49,17.49,17.4589,17.4589,10800.0
2005-04-11 12:40:00,22.51,22.51,22.5,22.51,8600.0,17.4667,17.4667,17.4589,17.4667,8600.0
2005-04-11 12:45:00,22.52,22.52,22.49,22.49,23200.0,17.4745,17.4745,17.4512,17.4512,23200.0
2005-04-11 12:50:00,22.5,22.51,22.5,22.5,14000.0,17.4589,17.4667,17.4589,17.4589,14000.0
2005-04-11 12:55:00,22.51,22.51,22.51,22.51,1800.0,17.4667,17.4667,17.4667,17.4667,1800.0
2005-04-11 13:00:00,22.51,22.52,22.5,22.52,18800.0,17.4667,17.4745,17.4589,17.4745,18800.0
2005-04-11 13:05:00,22.51,22.57,22.51,22.56,58600.0,17.4667,17.5133,17.4667,17.5055,58600.0
2005-04-11 13:10:00,22.56,22.58,22.56,22.58,5400.0,17.5055,17.521,17.5055,17.521,5400.0
2005-04-11 13:15:00,22.58,22.58,22.57,22.57,9800.0,17.521,17.521,17.5133,17.5133,9800.0
2005-04-11 13:20:00,22.57,22.61,22.57,22.59,31000.0,17.5133,17.5443,17.5133,17.5288,31000.0
2005-04-11 13:25:00,22.6,22.65,22.6,22.65,15800.0,17.5365,17.5753,17.5365,17.5753,15800.0
2005-04-11 13:30:00,22.65,22.67,22.65,22.67,25800.0,17.5753,17.5908,17.5753,17.5908,25800.0
2005-04-11 13:35:00,22.68,22.7,22.68,22.7,29600.0,17.5986,17.6141,17.5986,17.6141,29600.0
2005-04-11 13:40:00,22.7,22.7,22.69,22.69,2400.0,17.6141,17.6141,17.6064,17.6064,2400.0
2005-04-11 13:45:00,22.7,22.7,22.67,22.68,22400.0,17.6141,17.6141,17.5908,17.5986,22400.0
2005-04-11 13:50:00,22.67,22.67,22.64,22.64,9000.0,17.5908,17.5908,17.5676,17.5676,9000.0
2005-04-11 13:55:00,22.64,22.66,22.64,22.66,7400.0,17.5676,17.5831,17.5676,17.5831,7400.0
2005-04-11 14:00:00,22.65,22.66,22.64,22.64,12400.0,17.5753,17.5831,17.5676,17.5676,12400.0
2005-04-11 14:05:00,22.64,22.66,22.63,22.66,9800.0,17.5676,17.5831,17.5598,17.5831,9800.0
2005-04-11 14:10:00,22.66,22.66,22.63,22.65,46600.0,17.5831,17.5831,17.5598,17.5753,46600.0
2005-04-11 14:15:00,22.65,22.65,22.64,22.64,9000.0,17.5753,17.5753,17.5676,17.5676,9000.0
2005-04-11 14:20:00,22.64,22.66,22.64,22.66,3400.0,17.5676,17.5831,17.5676,17.5831,3400.0
2005-04-11 14:25:00,22.65,22.65,22.63,22.63,9000.0,17.5753,17.5753,17.5598,17.5598,9000.0
2005-04-11 14:30:00,22.63,22.66,22.63,22.65,6400.0,17.5598,17.5831,17.5598,17.5753,6400.0
2005-04-11 14:35:00,22.66,22.66,22.64,22.64,7600.0,17.5831,17.5831,17.5676,17.5676,7600.0
2005-04-11 14:40:00,22.65,22.65,22.65,22.65,8600.0,17.5753,17.5753,17.5753,17.5753,8600.0
2005-04-11 14:45:00,22.65,22.68,22.65,22.67,7000.0,17.5753,17.5986,17.5753,17.5908,7000.0
2005-04-11 14:50:00,22.67,22.68,22.65,22.65,15200.0,17.5908,17.5986,17.5753,17.5753,15200.0
2005-04-11 14:55:00,22.66,22.67,22.65,22.67,9400.0,17.5831,17.5908,17.5753,17.5908,9400.0
2005-04-11 15:00:00,22.67,22.68,22.64,22.65,23200.0,17.5908,17.5986,17.5676,17.5753,23200.0
2005-04-11 15:05:00,22.65,22.65,22.64,22.64,8000.0,17.5753,17.5753,17.5676,17.5676,8000.0
2005-04-11 15:10:00,22.63,22.63,22.62,22.63,8000.0,17.5598,17.5598,17.5521,17.5598,8000.0
2005-04-11 15:15:00,22.62,22.63,22.62,22.63,9000.0,17.5521,17.5598,17.5521,17.5598,9000.0
2005-04-11 15:20:00,22.63,22.63,22.61,22.61,8600.0,17.5598,17.5598,17.5443,17.5443,8600.0
2005-04-11 15:25:00,22.61,22.61,22.61,22.61,8000.0,17.5443,17.5443,17.5443,17.5443,8000.0
2005-04-11 15:30:00,22.61,22.61,22.61,22.61,9800.0,17.5443,17.5443,17.5443,17.5443,9800.0
2005-04-11 15:35:00,22.61,22.61,22.61,22.61,17800.0,17.5443,17.5443,17.5443,17.5443,17800.0
2005-04-11 15:40:00,22.61,22.65,22.61,22.65,20400.0,17.5443,17.5753,17.5443,17.5753,20400.0
2005-04-11 15:45:00,22.65,22.69,22.65,22.69,58600.0,17.5753,17.6064,17.5753,17.6064,58600.0
2005-04-11 15:50:00,22.68,22.69,22.67,22.68,43200.0,17.5986,17.6064,17.5908,17.5986,43200.0
2005-04-11 15:55:00,22.68,22.68,22.63,22.67,35800.0,17.5986,17.5986,17.5598,17.5908,35800.0
2005-04-12 09:30:00,22.68,22.68,22.66,22.67,25600.0,17.5986,17.5986,17.5831,17.5908,25600.0
2005-04-12 09:35:00,22.65,22.65,22.52,22.53,12400.0,17.5753,17.5753,17.4745,17.4822,12400.0
2005-04-12 09:40:00,22.54,22.54,22.42,22.42,10600.0,17.49,17.49,17.3969,17.3969,10600.0
2005-04-12 09:45:00,22.42,22.48,22.42,22.44,17600.0,17.3969,17.4434,17.3969,17.4124,17600.0
2005-04-12 09:50:00,22.44,22.44,22.4,22.4,5800.0,17.4124,17.4124,17.3813,17.3813,5800.0
2005-04-12 09:55:00,22.4,22.55,22.4,22.5,43800.0,17.3813,17.4977,17.3813,17.4589,43800.0
2005-04-12 10:00:00,22.5,22.55,22.49,22.53,12600.0,17.4589,17.4977,17.4512,17.4822,12600.0
2005-04-12 10:05:00,22.54,22.54,22.5,22.5,6600.0,17.49,17.49,17.4589,17.4589,6600.0
2005-04-12 10:10:00,22.5,22.61,22.49,22.61,20400.0,17.4589,17.5443,17.4512,17.5443,20400.0
2005-04-12 10:15:00,22.59,22.59,22.56,22.58,11800.0,17.5288,17.5288,17.5055,17.521,11800.0
2005-04-12 10:20:00,22.58,22.6,22.56,22.57,8800.0,17.521,17.5365,17.5055,17.5133,8800.0
2005-04-12 10:25:00,22.56,22.62,22.56,22.61,18000.0,17.5055,17.5521,17.5055,17.5443,18000.0
2005-04-12 10:30:00,22.61,22.61,22.56,22.57,31400.0,17.5443,17.5443,17.5055,17.5133,31400.0
2005-04-12 10:35:00,22.57,22.57,22.56,22.56,2600.0,17.5133,17.5133,17.5055,17.5055,2600.0
2005-04-12 10:40:00,22.56,22.68,22.56,22.64,51800.0,17.5055,17.5986,17.5055,17.5676,51800.0
2005-04-12 10:45:00,22.65,22.65,22.6,22.61,36600.0,17.5753,17.5753,17.5365,17.5443,36600.0
2005-04-12 10:50:00,22.59,22.64,22.59,22.6,31200.0,17.5288,17.5676,17.5288,17.5365,31200.0
2005-04-12 10:55:00,22.6,22.6,22.59,22.6,21800.0,17.5365,17.5365,17.5288,17.5365,21800.0
2005-04-12 11:00:00,22.6,22.63,22.59,22.62,49800.0,17.5365,17.5598,17.5288,17.5521,49800.0
2005-04-12 11:05:00,22.59,22.6,22.59,22.59,9600.0,17.5288,17.5365,17.5288,17.5288,9600.0
2005-04-12 11:10:00,22.58,22.61,22.58,22.61,39600.0,17.521,17.5443,17.521,17.5443,39600.0
2005-04-12 11:15:00,22.6,22.6,22.58,22.58,9800.0,17.5365,17.5365,17.521,17.521,9800.0
2005-04-12 11:20:00,22.58,22.58,22.57,22.57,2000.0,17.521,17.521,17.5133,17.5133,2000.0
2005-04-12 11:25:00,22.57,22.57,22.56,22.57,14200.0,17.5133,17.5133,17.5055,17.5133,14200.0
2005-04-12 11:30:00,22.57,22.57,22.55,22.55,89400.0,17.5133,17.5133,17.4977,17.4977,89400.0
2005-04-12 11:35:00,22.55,22.56,22.54,22.55,23000.0,17.4977,17.5055,17.49,17.4977,23000.0
2005-04-12 11:40:00,22.55,22.56,22.55,22.56,7600.0,17.4977,17.5055,17.4977,17.5055,7600.0
2005-04-12 11:45:00,22.57,22.64,22.56,22.64,21600.0,17.5133,17.5676,17.5055,17.5676,21600.0
2005-04-12 11:50:00,22.64,22.66,22.64,22.64,2600.0,17.5676,17.5831,17.5676,17.5676,2600.0
2005-04-12 11:55:00,22.63,22.63,22.59,22.59,16400.0,17.5598,17.5598,17.5288,17.5288,16400.0
2005-04-12 12:00:00,22.6,22.6,22.56,22.56,12200.0,17.5365,17.5365,17.5055,17.5055,12200.0
2005-04-12 12:05:00,22.56,22.56,22.54,22.54,12400.0,17.5055,17.5055,17.49,17.49,12400.0
2005-04-12 12:10:00,22.54,22.55,22.54,22.54,4800.0,17.49,17.4977,17.49,17.49,4800.0
2005-04-12 12:15:00,22.54,22.54,22.54,22.54,4800.0,17.49,17.49,17.49,17.49,4800.0
2005-04-12 12:20:00,22.54,22.54,22.53,22.54,6400.0,17.49,17.49,17.4822,17.49,6400.0
2005-04-12 12:25:00,22.53,22.54,22.53,22.54,14200.0,17.4822,17.49,17.4822,17.49,14200.0
2005-04-12 12:30:00,22.54,22.55,22.54,22.54,12000.0,17.49,17.4977,17.49,17.49,12000.0
2005-04-12 12:35:00,22.54,22.54,22.54,22.54,4600.0,17.49,17.49,17.49,17.49,4600.0
2005-04-12 12:40:00,22.54,22.54,22.53,22.54,6000.0,17.49,17.49,17.4822,17.49,6000.0
2005-04-12 12:45:00,22.54,22.56,22.54,22.56,3000.0,17.49,17.5055,17.49,17.5055,3000.0
2005-04-12 12:50:00,22.57,22.57,22.56,22.57,11000.0,17.5133,17.5133,17.5055,17.5133,11000.0
2005-04-12 12:55:00,22.54,22.54,22.51,22.51,21200.0,17.49,17.49,17.4667,17.4667,21200.0
2005-04-12 13:00:00,22.51,22.52,22.51,22.52,6200.0,17.4667,17.4745,17.4667,17.4745,6200.0
2005-04-12 13:05:00,22.52,22.52,22.52,22.52,2000.0,17.4745,17.4745,17.4745,17.4745,2000.0
2005-04-12 13:10:00,22.52,22.53,22.49,22.53,10000.0,17.4745,17.4822,17.4512,17.4822,10000.0
2005-04-12 13:15:00,22.51,22.52,22.5,22.5,10200.0,17.4667,17.4745,17.4589,17.4589,10200.0
2005-04-12 13:20:00,22.5,22.52,22.5,22.52,4800.0,17.4589,17.4745,17.4589,17.4745,4800.0
2005-04-12 13:25:00,22.52,22.53,22.52,22.53,3400.0,17.4745,17.4822,17.4745,17.4822,3400.0
2005-04-12 13:30:00,22.53,22.53,22.52,22.52,13000.0,17.4822,17.4822,17.4745,17.4745,13000.0
2005-04-12 13:35:00,22.53,22.53,22.5,22.53,18800.0,17.4822,17.4822,17.4589,17.4822,18800.0
2005-04-12 13:40:00,22.54,22.57,22.54,22.56,15000.0,17.49,17.5133,17.49,17.5055,15000.0
2005-04-12 13:45:00,22.56,22.56,22.54,22.55,9400.0,17.5055,17.5055,17.49,17.4977,9400.0
2005-04-12 13:50:00,22.55,22.55,22.53,22.53,7000.0,17.4977,17.4977,17.4822,17.4822,7000.0
2005-04-12 13:55:00,22.53,22.53,22.5,22.5,7000.0,17.4822,17.4822,17.4589,17.4589,7000.0
2005-04-12 14:00:00,22.5,22.56,22.48,22.56,23600.0,17.4589,17.5055,17.4434,17.5055,23600.0
2005-04-12 14:05:00,22.57,22.58,22.55,22.57,61200.0,17.5133,17.521,17.4977,17.5133,61200.0
2005-04-12 14:10:00,22.57,22.62,22.57,22.6,24400.0,17.5133,17.5521,17.5133,17.5365,24400.0
2005-04-12 14:15:00,22.59,22.66,22.59,22.66,17000.0,17.5288,17.5831,17.5288,17.5831,17000.0
2005-04-12 14:20:00,22.66,22.72,22.66,22.68,18800.0,17.5831,17.6296,17.5831,17.5986,18800.0
2005-04-12 14:25:00,22.68,22.7,22.61,22.63,15400.0,17.5986,17.6141,17.5443,17.5598,15400.0
2005-04-12 14:30:00,22.65,22.7,22.65,22.7,21600.0,17.5753,17.6141,17.5753,17.6141,21600.0
2005-04-12 14:35:00,22.68,22.68,22.65,22.67,6400.0,17.5986,17.5986,17.5753,17.5908,6400.0
2005-04-12 14:40:00,22.69,22.75,22.68,22.75,15200.0,17.6064,17.6529,17.5986,17.6529,15200.0
2005-04-12 14:45:00,22.75,22.78,22.75,22.77,16400.0,17.6529,17.6762,17.6529,17.6684,16400.0
2005-04-12 14:50:00,22.77,22.78,22.74,22.74,15200.0,17.6684,17.6762,17.6452,17.6452,15200.0
2005-04-12 14:55:00,22.75,22.86,22.75,22.81,36400.0,17.6529,17.7383,17.6529,17.6995,36400.0
2005-04-12 15:00:00,22.81,22.85,22.81,22.84,21800.0,17.6995,17.7305,17.6995,17.7228,21800.0
2005-04-12 15:05:00,22.85,22.86,22.84,22.86,69400.0,17.7305,17.7383,17.7228,17.7383,69400.0
2005-04-12 15:10:00,22.86,22.92,22.86,22.89,54800.0,17.7383,17.7848,17.7383,17.7616,54800.0
2005-04-12 15:15:00,22.89,22.91,22.86,22.9,19400.0,17.7616,17.7771,17.7383,17.7693,19400.0
2005-04-12 15:20:00,22.88,22.92,22.85,22.86,24200.0,17.7538,17.7848,17.7305,17.7383,24200.0
2005-04-12 15:25:00,22.86,22.9,22.86,22.88,11600.0,17.7383,17.7693,17.7383,17.7538,11600.0
2005-04-12 15:30:00,22.87,22.88,22.85,22.88,27800.0,17.746,17.7538,17.7305,17.7538,27800.0
2005-04-12 15:35:00,22.88,22.88,22.86,22.88,25400.0,17.7538,17.7538,17.7383,17.7538,25400.0
2005-04-12 15:40:00,22.88,22.88,22.85,22.85,21000.0,17.7538,17.7538,17.7305,17.7305,21000.0
2005-04-12 15:45:00,22.85,22.86,22.84,22.85,21000.0,17.7305,17.7383,17.7228,17.7305,21000.0
2005-04-12 15:50:00,22.85,22.85,22.81,22.85,34200.0,17.7305,17.7305,17.6995,17.7305,34200.0
2005-04-12 15:55:00,22.84,22.86,22.84,22.86,34800.0,17.7228,17.7383,17.7228,17.7383,34800.0
2005-04-13 09:30:00,22.8,22.91,22.79,22.91,27600.0,17.6917,17.7771,17.684,17.7771,27600.0
2005-04-13 09:35:00,22.92,22.92,22.88,22.88,36400.0,17.7848,17.7848,17.7538,17.7538,36400.0
2005-04-13 09:40:00,22.88,22.91,22.87,22.88,73000.0,17.7538,17.7771,17.746,17.7538,73000.0
2005-04-13 09:45:00,22.88,22.93,22.88,22.9,42600.0,17.7538,17.7926,17.7538,17.7693,42600.0
2005-04-13 09:50:00,22.9,22.9,22.88,22.88,73400.0,17.7693,17.7693,17.7538,17.7538,73400.0
2005-04-13 09:55:00,22.88,22.91,22.88,22.9,143000.0,17.7538,17.7771,17.7538,17.7693,143000.0
2005-04-13 10:00:00,22.89,22.9,22.88,22.89,67400.0,17.7616,17.7693,17.7538,17.7616,67400.0
2005-04-13 10:05:00,22.88,22.89,22.86,22.86,34600.0,17.7538,17.7616,17.7383,17.7383,34600.0
2005-04-13 10:10:00,22.86,22.86,22.81,22.81,81000.0,17.7383,17.7383,17.6995,17.6995,81000.0
2005-04-13 10:15:00,22.82,22.84,22.81,22.81,21000.0,17.7072,17.7228,17.6995,17.6995,21000.0
2005-04-13 10:20:00,22.81,22.83,22.8,22.8,12600.0,17.6995,17.715,17.6917,17.6917,12600.0
2005-04-13 10:25:00,22.8,22.8,22.79,22.79,9000.0,17.6917,17.6917,17.684,17.684,9000.0
2005-04-13 10:30:00,22.8,22.86,22.79,22.84,17400.0,17.6917,17.7383,17.684,17.7228,17400.0
2005-04-13 10:35:00,22.84,22.84,22.82,22.82,25600.0,17.7228,17.7228,17.7072,17.7072,25600.0
2005-04-13 10:40:00,22.81,22.81,22.78,22.79,17400.0,17.6995,17.6995,17.6762,17.684,17400.0
2005-04-13 10:45:00,22.78,22.79,22.78,22.79,25600.0,17.6762,17.684,17.6762,17.684,25600.0
2005-04-13 10:50:00,22.79,22.8,22.78,22.8,14800.0,17.684,17.6917,17.6762,17.6917,14800.0
2005-04-13 10:55:00,22.79,22.84,22.79,22.82,9600.0,17.684,17.7228,17.684,17.7072,9600.0
2005-04-13 11:00:00,22.81,22.81,22.77,22.78,6200.0,17.6995,17.6995,17.6684,17.6762,6200.0
2005-04-13 11:05:00,22.78,22.78,22.74,22.74,14600.0,17.6762,17.6762,17.6452,17.6452,14600.0
2005-04-13 11:10:00,22.74,22.78,22.74,22.78,7400.0,17.6452,17.6762,17.6452,17.6762,7400.0
2005-04-13 11:15:00,22.78,22.79,22.72,22.72,8600.0,17.6762,17.684,17.6296,17.6296,8600.0
2005-04-13 11:20:00,22.74,22.74,22.7,22.7,6000.0,17.6452,17.6452,17.6141,17.6141,6000.0
2005-04-13 11:25:00,22.7,22.7,22.67,22.68,15000.0,17.6141,17.6141,17.5908,17.5986,15000.0
2005-04-13 11:30:00,22.68,22.68,22.66,22.67,15800.0,17.5986,17.5986,17.5831,17.5908,15800.0
2005-04-13 11:35:00,22.67,22.7,22.67,22.68,4800.0,17.5908,17.6141,17.5908,17.5986,4800.0
2005-04-13 11:40:00,22.68,22.68,22.62,22.64,32600.0,17.5986,17.5986,17.5521,17.5676,32600.0
2005-04-13 11:45:00,22.67,22.67,22.63,22.63,20400.0,17.5908,17.5908,17.5598,17.5598,20400.0
2005-04-13 11:50:00,22.63,22.63,22.56,22.58,61000.0,17.5598,17.5598,17.5055,17.521,61000.0
2005-04-13 11:55:00,22.57,22.58,22.55,22.57,6000.0,17.5133,17.521,17.4977,17.5133,6000.0
2005-04-13 12:00:00,22.56,22.57,22.55,22.57,4600.0,17.5055,17.5133,17.4977,17.5133,4600.0
2005-04-13 12:05:00,22.57,22.57,22.55,22.55,6000.0,17.5133,17.5133,17.4977,17.4977,6000.0
2005-04-13 12:10:00,22.55,22.56,22.55,22.55,6200.0,17.4977,17.5055,17.4977,17.4977,6200.0
2005-04-13 12:15:00,22.55,22.57,22.55,22.56,6600.0,17.4977,17.5133,17.4977,17.5055,6600.0
2005-04-13 12:20:00,22.55,22.57,22.55,22.56,6400.0,17.4977,17.5133,17.4977,17.5055,6400.0
2005-04-13 12:25:00,22.56,22.56,22.55,22.55,1800.0,17.5055,17.5055,17.4977,17.4977,1800.0
2005-04-13 12:30:00,22.55,22.55,22.53,22.53,10000.0,17.4977,17.4977,17.4822,17.4822,10000.0
2005-04-13 12:35:00,22.54,22.55,22.54,22.54,7400.0,17.49,17.4977,17.49,17.49,7400.0
2005-04-13 12:40:00,22.54,22.54,22.51,22.52,17000.0,17.49,17.49,17.4667,17.4745,17000.0
2005-04-13 12:45:00,22.53,22.53,22.49,22.5,10400.0,17.4822,17.4822,17.4512,17.4589,10400.0
2005-04-13 12:50:00,22.5,22.52,22.49,22.52,9400.0,17.4589,17.4745,17.4512,17.4745,9400.0
2005-04-13 12:55:00,22.5,22.56,22.5,22.55,7600.0,17.4589,17.5055,17.4589,17.4977,7600.0
2005-04-13 13:00:00,22.54,22.55,22.51,22.51,9800.0,17.49,17.4977,17.4667,17.4667,9800.0
2005-04-13 13:05:00,22.51,22.51,22.5,22.5,6600.0,17.4667,17.4667,17.4589,17.4589,6600.0
2005-04-13 13:10:00,22.49,22.52,22.47,22.51,13400.0,17.4512,17.4745,17.4357,17.4667,13400.0
2005-04-13 13:15:00,22.51,22.53,22.5,22.5,13200.0,17.4667,17.4822,17.4589,17.4589,13200.0
2005-04-13 13:20:00,22.5,22.5,22.45,22.45,10400.0,17.4589,17.4589,17.4201,17.4201,10400.0
2005-04-13 13:25:00,22.43,22.47,22.43,22.46,11000.0,17.4046,17.4357,17.4046,17.4279,11000.0
2005-04-13 13:30:00,22.45,22.45,22.39,22.43,19000.0,17.4201,17.4201,17.3736,17.4046,19000.0
2005-04-13 13:35:00,22.43,22.45,22.39,22.39,16400.0,17.4046,17.4201,17.3736,17.3736,16400.0
2005-04-13 13:40:00,22.4,22.4,22.34,22.34,14000.0,17.3813,17.3813,17.3348,17.3348,14000.0
2005-04-13 13:45:00,22.34,22.34,22.28,22.28,23400.0,17.3348,17.3348,17.2882,17.2882,23400.0
2005-04-13 13:50:00,22.28,22.28,22.25,22.25,21400.0,17.2882,17.2882,17.2649,17.2649,21400.0
2005-04-13 13:55:00,22.25,22.25,22.25,22.25,18600.0,17.2649,17.2649,17.2649,17.2649,18600.0
2005-04-13 14:00:00,22.25,22.31,22.25,22.3,44400.0,17.2649,17.3115,17.2649,17.3037,44400.0
2005-04-13 14:05:00,22.29,22.3,22.25,22.25,33200.0,17.296,17.3037,17.2649,17.2649,33200.0
2005-04-13 14:10:00,22.25,22.25,22.16,22.17,66800.0,17.2649,17.2649,17.1951,17.2029,66800.0
2005-04-13 14:15:00,22.17,22.21,22.16,22.2,29400.0,17.2029,17.2339,17.1951,17.2262,29400.0
2005-04-13 14:20:00,22.2,22.25,22.18,22.25,51600.0,17.2262,17.2649,17.2106,17.2649,51600.0
2005-04-13 14:25:00,22.25,22.25,22.17,22.17,24800.0,17.2649,17.2649,17.2029,17.2029,24800.0
2005-04-13 14:30:00,22.18,22.21,22.15,22.2,52600.0,17.2106,17.2339,17.1874,17.2262,52600.0
2005-04-13 14:35:00,22.18,22.27,22.18,22.26,38400.0,17.2106,17.2805,17.2106,17.2727,38400.0
2005-04-13 14:40:00,22.27,22.28,22.24,22.24,20600.0,17.2805,17.2882,17.2572,17.2572,20600.0
2005-04-13 14:45:00,22.25,22.25,22.22,22.23,25800.0,17.2649,17.2649,17.2417,17.2494,25800.0
2005-04-13 14:50:00,22.23,22.23,22.22,22.22,17800.0,17.2494,17.2494,17.2417,17.2417,17800.0
2005-04-13 14:55:00,22.22,22.24,22.21,22.24,21400.0,17.2417,17.2572,17.2339,17.2572,21400.0
2005-04-13 15:00:00,22.24,22.25,22.22,22.25,19800.0,17.2572,17.2649,17.2417,17.2649,19800.0
2005-04-13 15:05:00,22.25,22.28,22.22,22.28,33600.0,17.2649,17.2882,17.2417,17.2882,33600.0
2005-04-13 15:10:00,22.28,22.29,22.26,22.29,20800.0,17.2882,17.296,17.2727,17.296,20800.0
2005-04-13 15:15:00,22.3,22.32,22.29,22.29,25200.0,17.3037,17.3193,17.296,17.296,25200.0
2005-04-13 15:20:00,22.29,22.29,22.22,22.22,23800.0,17.296,17.296,17.2417,17.2417,23800.0
2005-04-13 15:25:00,22.22,22.24,22.21,22.24,28400.0,17.2417,17.2572,17.2339,17.2572,28400.0
2005-04-13 15:30:00,22.24,22.24,22.21,22.24,26000.0,17.2572,17.2572,17.2339,17.2572,26000.0
2005-04-13 15:35:00,22.24,22.27,22.21,22.21,25400.0,17.2572,17.2805,17.2339,17.2339,25400.0
2005-04-13 15:40:00,22.21,22.25,22.21,22.25,24400.0,17.2339,17.2649,17.2339,17.2649,24400.0
2005-04-13 15:45:00,22.25,22.28,22.25,22.28,34400.0,17.2649,17.2882,17.2649,17.2882,34400.0
2005-04-13 15:50:00,22.27,22.28,22.24,22.25,33200.0,17.2805,17.2882,17.2572,17.2649,33200.0
2005-04-13 15:55:00,22.24,22.25,22.23,22.25,54200.0,17.2572,17.2649,17.2494,17.2649,54200.0
2005-04-14 09:30:00,22.42,22.5,22.41,22.5,33800.0,17.3969,17.4589,17.3891,17.4589,33800.0
2005-04-14 09:35:00,22.5,22.53,22.43,22.43,11800.0,17.4589,17.4822,17.4046,17.4046,11800.0
2005-04-14 09:40:00,22.42,22.42,22.36,22.38,16600.0,17.3969,17.3969,17.3503,17.3658,16600.0
2005-04-14 09:45:00,22.38,22.38,22.35,22.36,15600.0,17.3658,17.3658,17.3425,17.3503,15600.0
2005-04-14 09:50:00,22.37,22.41,22.36,22.36,10200.0,17.3581,17.3891,17.3503,17.3503,10200.0
2005-04-14 09:55:00,22.38,22.43,22.38,22.4,23200.0,17.3658,17.4046,17.3658,17.3813,23200.0
2005-04-14 10:00:00,22.4,22.43,22.39,22.42,21200.0,17.3813,17.4046,17.3736,17.3969,21200.0
2005-04-14 10:05:00,22.42,22.42,22.32,22.36,24200.0,17.3969,17.3969,17.3193,17.3503,24200.0
2005-04-14 10:10:00,22.36,22.36,22.28,22.3,16400.0,17.3503,17.3503,17.2882,17.3037,16400.0
2005-04-14 10:15:00,22.3,22.32,22.28,22.29,15800.0,17.3037,17.3193,17.2882,17.296,15800.0
2005-04-14 10:20:00,22.29,22.3,22.28,22.28,2600.0,17.296,17.3037,17.2882,17.2882,2600.0
2005-04-14 10:25:00,22.29,22.29,22.24,22.25,7000.0,17.296,17.296,17.2572,17.2649,7000.0
2005-04-14 10:30:00,22.25,22.25,22.21,22.25,23400.0,17.2649,17.2649,17.2339,17.2649,23400.0
2005-04-14 10:35:00,22.25,22.3,22.25,22.3,14600.0,17.2649,17.3037,17.2649,17.3037,14600.0
2005-04-14 10:40:00,22.27,22.3,22.24,22.3,13400.0,17.2805,17.3037,17.2572,17.3037,13400.0
2005-04-14 10:45:00,22.3,22.33,22.3,22.32,9400.0,17.3037,17.327,17.3037,17.3193,9400.0
2005-04-14 10:50:00,22.3,22.37,22.3,22.34,31600.0,17.3037,17.3581,17.3037,17.3348,31600.0
2005-04-14 10:55:00,22.34,22.39,22.33,22.34,24000.0,17.3348,17.3736,17.327,17.3348,24000.0
2005-04-14 11:00:00,22.32,22.33,22.3,22.3,11000.0,17.3193,17.327,17.3037,17.3037,11000.0
2005-04-14 11:05:00,22.3,22.35,22.3,22.35,12600.0,17.3037,17.3425,17.3037,17.3425,12600.0
2005-04-14 11:10:00,22.34,22.35,22.3,22.3,14000.0,17.3348,17.3425,17.3037,17.3037,14000.0
2005-04-14 11:15:00,22.3,22.33,22.29,22.3,17400.0,17.3037,17.327,17.296,17.3037,17400.0
2005-04-14 11:20:00,22.3,22.3,22.29,22.3,6000.0,17.3037,17.3037,17.296,17.3037,6000.0
2005-04-14 11:25:00,22.31,22.32,22.31,22.31,7600.0,17.3115,17.3193,17.3115,17.3115,7600.0
2005-04-14 11:30:00,22.31,22.34,22.31,22.34,7000.0,17.3115,17.3348,17.3115,17.3348,7000.0
2005-04-14 11:35:00,22.35,22.39,22.33,22.35,12200.0,17.3425,17.3736,17.327,17.3425,12200.0
2005-04-14 11:40:00,22.35,22.35,22.31,22.32,17200.0,17.3425,17.3425,17.3115,17.3193,17200.0
2005-04-14 11:45:00,22.32,22.35,22.32,22.34,9200.0,17.3193,17.3425,17.3193,17.3348,9200.0
2005-04-14 11:50:00,22.34,22.34,22.31,22.31,4800.0,17.3348,17.3348,17.3115,17.3115,4800.0
2005-04-14 11:55:00,22.31,22.32,22.3,22.32,6200.0,17.3115,17.3193,17.3037,17.3193,6200.0
2005-04-14 12:00:00,22.33,22.36,22.32,22.32,21600.0,17.327,17.3503,17.3193,17.3193,21600.0
2005-04-14 12:05:00,22.32,22.32,22.29,22.3,13600.0,17.3193,17.3193,17.296,17.3037,13600.0
2005-04-14 12:10:00,22.3,22.32,22.28,22.28,6800.0,17.3037,17.3193,17.2882,17.2882,6800.0
2005-04-14 12:15:00,22.28,22.34,22.28,22.34,4000.0,17.2882,17.3348,17.2882,17.3348,4000.0
2005-04-14 12:20:00,22.34,22.34,22.3,22.32,9200.0,17.3348,17.3348,17.3037,17.3193,9200.0
2005-04-14 12:25:00,22.32,22.34,22.3,22.32,5000.0,17.3193,17.3348,17.3037,17.3193,5000.0
2005-04-14 12:30:00,22.31,22.33,22.31,22.33,4600.0,17.3115,17.327,17.3115,17.327,4600.0
2005-04-14 12:35:00,22.34,22.35,22.34,22.34,3600.0,17.3348,17.3425,17.3348,17.3348,3600.0
2005-04-14 12:40:00,22.34,22.35,22.32,22.32,7800.0,17.3348,17.3425,17.3193,17.3193,7800.0
2005-04-14 12:45:00,22.33,22.34,22.29,22.33,9600.0,17.327,17.3348,17.296,17.327,9600.0
2005-04-14 12:50:00,22.33,22.33,22.3,22.3,8400.0,17.327,17.327,17.3037,17.3037,8400.0
2005-04-14 12:55:00,22.31,22.32,22.3,22.32,11000.0,17.3115,17.3193,17.3037,17.3193,11000.0
2005-04-14 13:00:00,22.31,22.32,22.28,22.29,11400.0,17.3115,17.3193,17.2882,17.296,11400.0
2005-04-14 13:05:00,22.3,22.32,22.29,22.31,6400.0,17.3037,17.3193,17.296,17.3115,6400.0
2005-04-14 13:10:00,22.31,22.31,22.29,22.3,14000.0,17.3115,17.3115,17.296,17.3037,14000.0
2005-04-14 13:15:00,22.3,22.31,22.27,22.27,11600.0,17.3037,17.3115,17.2805,17.2805,11600.0
2005-04-14 13:20:00,22.27,22.27,22.25,22.26,4000.0,17.2805,17.2805,17.2649,17.2727,4000.0
2005-04-14 13:25:00,22.27,22.27,22.23,22.23,8000.0,17.2805,17.2805,17.2494,17.2494,8000.0
2005-04-14 13:30:00,22.24,22.25,22.21,22.21,24400.0,17.2572,17.2649,17.2339,17.2339,24400.0
2005-04-14 13:35:00,22.2,22.24,22.2,22.24,18000.0,17.2262,17.2572,17.2262,17.2572,18000.0
2005-04-14 13:40:00,22.24,22.25,22.19,22.19,4000.0,17.2572,17.2649,17.2184,17.2184,4000.0
2005-04-14 13:45:00,22.2,22.21,22.18,22.2,24200.0,17.2262,17.2339,17.2106,17.2262,24200.0
2005-04-14 13:50:00,22.2,22.22,22.2,22.21,15600.0,17.2262,17.2417,17.2262,17.2339,15600.0
2005-04-14 13:55:00,22.21,22.24,22.21,22.24,12800.0,17.2339,17.2572,17.2339,17.2572,12800.0
2005-04-14 14:00:00,22.23,22.23,22.19,22.2,11200.0,17.2494,17.2494,17.2184,17.2262,11200.0
2005-04-14 14:05:00,22.2,22.27,22.2,22.24,14200.0,17.2262,17.2805,17.2262,17.2572,14200.0
2005-04-14 14:10:00,22.25,22.29,22.25,22.29,9800.0,17.2649,17.296,17.2649,17.296,9800.0
2005-04-14 14:15:00,22.29,22.32,22.29,22.31,7200.0,17.296,17.3193,17.296,17.3115,7200.0
2005-04-14 14:20:00,22.31,22.31,22.25,22.25,12600.0,17.3115,17.3115,17.2649,17.2649,12600.0
2005-04-14 14:25:00,22.25,22.25,22.23,22.25,7200.0,17.2649,17.2649,17.2494,17.2649,7200.0
2005-04-14 14:30:00,22.24,22.24,22.23,22.23,9400.0,17.2572,17.2572,17.2494,17.2494,9400.0
2005-04-14 14:35:00,22.22,22.22,22.2,22.2,2800.0,17.2417,17.2417,17.2262,17.2262,2800.0
2005-04-14 14:40:00,22.21,22.24,22.18,22.2,7800.0,17.2339,17.2572,17.2106,17.2262,7800.0
2005-04-14 14:45:00,22.2,22.23,22.2,22.23,3600.0,17.2262,17.2494,17.2262,17.2494,3600.0
2005-04-14 14:50:00,22.23,22.25,22.22,22.23,11800.0,17.2494,17.2649,17.2417,17.2494,11800.0
2005-04-14 14:55:00,22.23,22.25,22.22,22.24,9600.0,17.2494,17.2649,17.2417,17.2572,9600.0
2005-04-14 15:00:00,22.23,22.23,22.19,22.19,7800.0,17.2494,17.2494,17.2184,17.2184,7800.0
2005-04-14 15:05:00,22.2,22.2,22.18,22.2,7000.0,17.2262,17.2262,17.2106,17.2262,7000.0
2005-04-14 15:10:00,22.2,22.23,22.19,22.21,13000.0,17.2262,17.2494,17.2184,17.2339,13000.0
2005-04-14 15:15:00,22.23,22.25,22.23,22.24,11000.0,17.2494,17.2649,17.2494,17.2572,11000.0
2005-04-14 15:20:00,22.23,22.23,22.21,22.21,6200.0,17.2494,17.2494,17.2339,17.2339,6200.0
2005-04-14 15:25:00,22.2,22.23,22.2,22.23,8800.0,17.2262,17.2494,17.2262,17.2494,8800.0
2005-04-14 15:30:00,22.23,22.3,22.23,22.25,39000.0,17.2494,17.3037,17.2494,17.2649,39000.0
2005-04-14 15:35:00,22.25,22.25,22.24,22.24,15000.0,17.2649,17.2649,17.2572,17.2572,15000.0
2005-04-14 15:40:00,22.24,22.24,22.23,22.23,15200.0,17.2572,17.2572,17.2494,17.2494,15200.0
2005-04-14 15:45:00,22.23,22.25,22.22,22.22,48600.0,17.2494,17.2649,17.2417,17.2417,48600.0
2005-04-14 15:50:00,22.22,22.22,22.2,22.21,18000.0,17.2417,17.2417,17.2262,17.2339,18000.0
2005-04-14 15:55:00,22.21,22.22,22.2,22.21,24400.0,17.2339,17.2417,17.2262,17.2339,24400.0
2005-04-15 09:30:00,22.28,22.29,22.18,22.21,55400.0,17.2882,17.296,17.2106,17.2339,55400.0
2005-04-15 09:35:00,22.2,22.2,22.11,22.13,10000.0,17.2262,17.2262,17.1563,17.1718,10000.0
2005-04-15 09:40:00,22.12,22.12,22.08,22.08,4400.0,17.1641,17.1641,17.133,17.133,4400.0
2005-04-15 09:45:00,22.08,22.16,22.08,22.16,10400.0,17.133,17.1951,17.133,17.1951,10400.0
2005-04-15 09:50:00,22.17,22.22,22.14,22.14,10200.0,17.2029,17.2417,17.1796,17.1796,10200.0
2005-04-15 09:55:00,22.13,22.13,22.1,22.1,4600.0,17.1718,17.1718,17.1486,17.1486,4600.0
2005-04-15 10:00:00,22.09,22.19,22.09,22.16,11600.0,17.1408,17.2184,17.1408,17.1951,11600.0
2005-04-15 10:05:00,22.16,22.19,22.11,22.17,27200.0,17.1951,17.2184,17.1563,17.2029,27200.0
2005-04-15 10:10:00,22.17,22.18,22.1,22.1,8200.0,17.2029,17.2106,17.1486,17.1486,8200.0
2005-04-15 10:15:00,22.1,22.14,22.1,22.13,6200.0,17.1486,17.1796,17.1486,17.1718,6200.0
2005-04-15 10:20:00,22.16,22.16,22.09,22.13,10200.0,17.1951,17.1951,17.1408,17.1718,10200.0
2005-04-15 10:25:00,22.14,22.14,22.11,22.12,10800.0,17.1796,17.1796,17.1563,17.1641,10800.0
2005-04-15 10:30:00,22.15,22.2,22.15,22.18,13200.0,17.1874,17.2262,17.1874,17.2106,13200.0
2005-04-15 10:35:00,22.19,22.2,22.18,22.18,11200.0,17.2184,17.2262,17.2106,17.2106,11200.0
2005-04-15 10:40:00,22.17,22.17,22.13,22.15,12000.0,17.2029,17.2029,17.1718,17.1874,12000.0
2005-04-15 10:45:00,22.15,22.18,22.13,22.15,12800.0,17.1874,17.2106,17.1718,17.1874,12800.0
2005-04-15 10:50:00,22.15,22.21,22.14,22.18,15400.0,17.1874,17.2339,17.1796,17.2106,15400.0
2005-04-15 10:55:00,22.19,22.24,22.19,22.23,25000.0,17.2184,17.2572,17.2184,17.2494,25000.0
2005-04-15 11:00:00,22.22,22.25,22.22,22.24,16200.0,17.2417,17.2649,17.2417,17.2572,16200.0
2005-04-15 11:05:00,22.24,22.27,22.24,22.24,17400.0,17.2572,17.2805,17.2572,17.2572,17400.0
2005-04-15 11:10:00,22.25,22.25,22.2,22.22,18600.0,17.2649,17.2649,17.2262,17.2417,18600.0
2005-04-15 11:15:00,22.23,22.23,22.19,22.19,24800.0,17.2494,17.2494,17.2184,17.2184,24800.0
2005-04-15 11:20:00,22.2,22.25,22.18,22.22,15800.0,17.2262,17.2649,17.2106,17.2417,15800.0
2005-04-15 11:25:00,22.21,22.25,22.2,22.24,17000.0,17.2339,17.2649,17.2262,17.2572,17000.0
2005-04-15 11:30:00,22.22,22.23,22.17,22.18,21000.0,17.2417,17.2494,17.2029,17.2106,21000.0
2005-04-15 11:35:00,22.19,22.2,22.16,22.2,12400.0,17.2184,17.2262,17.1951,17.2262,12400.0
2005-04-15 11:40:00,22.21,22.33,22.21,22.31,28800.0,17.2339,17.327,17.2339,17.3115,28800.0
2005-04-15 11:45:00,22.32,22.37,22.27,22.27,25400.0,17.3193,17.3581,17.2805,17.2805,25400.0
2005-04-15 11:50:00,22.26,22.27,22.23,22.24,12400.0,17.2727,17.2805,17.2494,17.2572,12400.0
2005-04-15 11:55:00,22.23,22.25,22.2,22.25,18400.0,17.2494,17.2649,17.2262,17.2649,18400.0
2005-04-15 12:00:00,22.25,22.25,22.19,22.21,23400.0,17.2649,17.2649,17.2184,17.2339,23400.0
2005-04-15 12:05:00,22.2,22.25,22.19,22.23,13600.0,17.2262,17.2649,17.2184,17.2494,13600.0
2005-04-15 12:10:00,22.22,22.22,22.2,22.21,3800.0,17.2417,17.2417,17.2262,17.2339,3800.0
2005-04-15 12:15:00,22.21,22.21,22.15,22.15,4400.0,17.2339,17.2339,17.1874,17.1874,4400.0
2005-04-15 12:20:00,22.15,22.2,22.15,22.19,6600.0,17.1874,17.2262,17.1874,17.2184,6600.0
2005-04-15 12:25:00,22.19,22.19,22.17,22.17,3800.0,17.2184,17.2184,17.2029,17.2029,3800.0
2005-04-15 12:30:00,22.17,22.2,22.17,22.18,7200.0,17.2029,17.2262,17.2029,17.2106,7200.0
2005-04-15 12:35:00,22.18,22.2,22.18,22.19,6000.0,17.2106,17.2262,17.2106,17.2184,6000.0
2005-04-15 12:40:00,22.18,22.2,22.18,22.2,3600.0,17.2106,17.2262,17.2106,17.2262,3600.0
2005-04-15 12:45:00,22.19,22.2,22.17,22.18,5200.0,17.2184,17.2262,17.2029,17.2106,5200.0
2005-04-15 12:50:00,22.18,22.18,22.14,22.14,14400.0,17.2106,17.2106,17.1796,17.1796,14400.0
2005-04-15 12:55:00,22.14,22.16,22.14,22.15,3800.0,17.1796,17.1951,17.1796,17.1874,3800.0
2005-04-15 13:00:00,22.16,22.18,22.16,22.18,6800.0,17.1951,17.2106,17.1951,17.2106,6800.0
2005-04-15 13:05:00,22.18,22.18,22.17,22.18,4800.0,17.2106,17.2106,17.2029,17.2106,4800.0
2005-04-15 13:10:00,22.18,22.19,22.17,22.18,4200.0,17.2106,17.2184,17.2029,17.2106,4200.0
2005-04-15 13:15:00,22.18,22.18,22.17,22.17,400.0,17.2106,17.2106,17.2029,17.2029,400.0
2005-04-15 13:20:00,22.16,22.17,22.16,22.17,17600.0,17.1951,17.2029,17.1951,17.2029,17600.0
2005-04-15 13:25:00,22.17,22.17,22.14,22.14,14400.0,17.2029,17.2029,17.1796,17.1796,14400.0
2005-04-15 13:30:00,22.13,22.13,22.12,22.12,600.0,17.1718,17.1718,17.1641,17.1641,600.0
2005-04-15 13:35:00,22.11,22.13,22.1,22.11,16000.0,17.1563,17.1718,17.1486,17.1563,16000.0
2005-04-15 13:40:00,22.11,22.12,22.11,22.12,5200.0,17.1563,17.1641,17.1563,17.1641,5200.0
2005-04-15 13:45:00,22.12,22.12,22.09,22.1,5800.0,17.1641,17.1641,17.1408,17.1486,5800.0
2005-04-15 13:50:00,22.1,22.11,22.1,22.1,4200.0,17.1486,17.1563,17.1486,17.1486,4200.0
2005-04-15 13:55:00,22.1,22.1,22.07,22.07,3800.0,17.1486,17.1486,17.1253,17.1253,3800.0
2005-04-15 14:00:00,22.06,22.08,22.06,22.07,3200.0,17.1175,17.133,17.1175,17.1253,3200.0
2005-04-15 14:05:00,22.07,22.11,22.07,22.09,13200.0,17.1253,17.1563,17.1253,17.1408,13200.0
2005-04-15 14:10:00,22.07,22.08,22.06,22.08,4000.0,17.1253,17.133,17.1175,17.133,4000.0
2005-04-15 14:15:00,22.09,22.11,22.09,22.11,12000.0,17.1408,17.1563,17.1408,17.1563,12000.0
2005-04-15 14:20:00,22.11,22.15,22.11,22.13,24200.0,17.1563,17.1874,17.1563,17.1718,24200.0
2005-04-15 14:25:00,22.11,22.13,22.1,22.12,16600.0,17.1563,17.1718,17.1486,17.1641,16600.0
2005-04-15 14:30:00,22.11,22.12,22.1,22.11,17400.0,17.1563,17.1641,17.1486,17.1563,17400.0
2005-04-15 14:35:00,22.1,22.11,22.1,22.1,9000.0,17.1486,17.1563,17.1486,17.1486,9000.0
2005-04-15 14:40:00,22.1,22.11,22.09,22.11,9800.0,17.1486,17.1563,17.1408,17.1563,9800.0
2005-04-15 14:45:00,22.11,22.12,22.11,22.11,10000.0,17.1563,17.1641,17.1563,17.1563,10000.0
2005-04-15 14:50:00,22.1,22.11,22.09,22.09,7600.0,17.1486,17.1563,17.1408,17.1408,7600.0
2005-04-15 14:55:00,22.08,22.11,22.05,22.1,10000.0,17.133,17.1563,17.1098,17.1486,10000.0
2005-04-15 15:00:00,22.11,22.11,22.08,22.08,14400.0,17.1563,17.1563,17.133,17.133,14400.0
2005-04-15 15:05:00,22.07,22.08,22.07,22.08,7200.0,17.1253,17.133,17.1253,17.133,7200.0
2005-04-15 15:10:00,22.07,22.08,22.06,22.06,13600.0,17.1253,17.133,17.1175,17.1175,13600.0
2005-04-15 15:15:00,22.07,22.08,22.06,22.08,8400.0,17.1253,17.133,17.1175,17.133,8400.0
2005-04-15 15:20:00,22.07,22.08,22.01,22.02,11000.0,17.1253,17.133,17.0787,17.0865,11000.0
2005-04-15 15:25:00,22.02,22.02,22.0,22.01,15800.0,17.0865,17.0865,17.071,17.0787,15800.0
2005-04-15 15:30:00,22.01,22.01,21.99,21.99,11600.0,17.0787,17.0787,17.0632,17.0632,11600.0
2005-04-15 15:35:00,21.99,22.0,21.95,21.96,56600.0,17.0632,17.071,17.0322,17.0399,56600.0
2005-04-15 15:40:00,21.96,21.96,21.92,21.93,26800.0,17.0399,17.0399,17.0089,17.0166,26800.0
2005-04-15 15:45:00,21.92,21.92,21.9,21.9,23400.0,17.0089,17.0089,16.9934,16.9934,23400.0
2005-04-15 15:50:00,21.9,21.9,21.86,21.88,26800.0,16.9934,16.9934,16.9623,16.9778,26800.0
2005-04-15 15:55:00,21.88,21.88,21.85,21.88,46600.0,16.9778,16.9778,16.9546,16.9778,46600.0
2005-04-18 09:30:00,21.9,21.98,21.9,21.98,15600.0,16.9934,17.0554,16.9934,17.0554,15600.0
2005-04-18 09:35:00,21.98,21.98,21.85,21.85,11200.0,17.0554,17.0554,16.9546,16.9546,11200.0
2005-04-18 09:40:00,21.83,21.83,21.73,21.73,18000.0,16.939,16.939,16.8615,16.8615,18000.0
2005-04-18 09:45:00,21.72,21.73,21.65,21.65,53600.0,16.8537,16.8615,16.7994,16.7994,53600.0
2005-04-18 09:50:00,21.65,21.7,21.59,21.59,55400.0,16.7994,16.8382,16.7528,16.7528,55400.0
2005-04-18 09:55:00,21.59,21.71,21.59,21.71,23800.0,16.7528,16.8459,16.7528,16.8459,23800.0
2005-04-18 10:00:00,21.7,21.84,21.68,21.81,12000.0,16.8382,16.9468,16.8227,16.9235,12000.0
2005-04-18 10:05:00,21.82,21.82,21.75,21.81,25400.0,16.9313,16.9313,16.877,16.9235,25400.0
2005-04-18 10:10:00,21.81,21.86,21.81,21.85,14800.0,16.9235,16.9623,16.9235,16.9546,14800.0
2005-04-18 10:15:00,21.82,21.82,21.72,21.74,12600.0,16.9313,16.9313,16.8537,16.8692,12600.0
2005-04-18 10:20:00,21.74,21.77,21.73,21.75,12600.0,16.8692,16.8925,16.8615,16.877,12600.0
2005-04-18 10:25:00,21.75,21.75,21.73,21.74,11000.0,16.877,16.877,16.8615,16.8692,11000.0
2005-04-18 10:30:00,21.74,21.75,21.73,21.73,15800.0,16.8692,16.877,16.8615,16.8615,15800.0
2005-04-18 10:35:00,21.74,21.75,21.72,21.74,9400.0,16.8692,16.877,16.8537,16.8692,9400.0
2005-04-18 10:40:00,21.74,21.74,21.7,21.71,23400.0,16.8692,16.8692,16.8382,16.8459,23400.0
2005-04-18 10:45:00,21.72,21.72,21.67,21.71,21600.0,16.8537,16.8537,16.8149,16.8459,21600.0
2005-04-18 10:50:00,21.71,21.72,21.7,21.7,9000.0,16.8459,16.8537,16.8382,16.8382,9000.0
2005-04-18 10:55:00,21.69,21.73,21.69,21.7,19800.0,16.8304,16.8615,16.8304,16.8382,19800.0
2005-04-18 11:00:00,21.73,21.74,21.71,21.71,38000.0,16.8615,16.8692,16.8459,16.8459,38000.0
2005-04-18 11:05:00,21.69,21.71,21.68,21.68,13000.0,16.8304,16.8459,16.8227,16.8227,13000.0
2005-04-18 11:10:00,21.68,21.68,21.66,21.67,3600.0,16.8227,16.8227,16.8071,16.8149,3600.0
2005-04-18 11:15:00,21.67,21.69,21.67,21.69,8000.0,16.8149,16.8304,16.8149,16.8304,8000.0
2005-04-18 11:20:00,21.7,21.72,21.68,21.71,6000.0,16.8382,16.8537,16.8227,16.8459,6000.0
2005-04-18 11:25:00,21.71,21.73,21.7,21.72,10200.0,16.8459,16.8615,16.8382,16.8537,10200.0
2005-04-18 11:30:00,21.72,21.75,21.72,21.75,17000.0,16.8537,16.877,16.8537,16.877,17000.0
2005-04-18 11:35:00,21.75,21.8,21.75,21.8,26000.0,16.877,16.9158,16.877,16.9158,26000.0
2005-04-18 11:40:00,21.79,21.82,21.79,21.82,18400.0,16.908,16.9313,16.908,16.9313,18400.0
2005-04-18 11:45:00,21.83,21.84,21.83,21.84,14800.0,16.939,16.9468,16.939,16.9468,14800.0
2005-04-18 11:50:00,21.84,21.85,21.83,21.83,10800.0,16.9468,16.9546,16.939,16.939,10800.0
2005-04-18 11:55:00,21.84,21.85,21.83,21.84,16200.0,16.9468,16.9546,16.939,16.9468,16200.0
2005-04-18 12:00:00,21.84,21.84,21.79,21.81,19400.0,16.9468,16.9468,16.908,16.9235,19400.0
2005-04-18 12:05:00,21.8,21.8,21.79,21.79,15200.0,16.9158,16.9158,16.908,16.908,15200.0
2005-04-18 12:10:00,21.79,21.79,21.76,21.76,6600.0,16.908,16.908,16.8847,16.8847,6600.0
2005-04-18 12:15:00,21.76,21.77,21.75,21.75,10800.0,16.8847,16.8925,16.877,16.877,10800.0
2005-04-18 12:20:00,21.75,21.76,21.75,21.75,7800.0,16.877,16.8847,16.877,16.877,7800.0
2005-04-18 12:25:00,21.76,21.77,21.75,21.77,4200.0,16.8847,16.8925,16.877,16.8925,4200.0
2005-04-18 12:30:00,21.77,21.79,21.77,21.79,7600.0,16.8925,16.908,16.8925,16.908,7600.0
2005-04-18 12:35:00,21.79,21.8,21.77,21.8,5600.0,16.908,16.9158,16.8925,16.9158,5600.0
2005-04-18 12:40:00,21.8,21.8,21.77,21.79,7400.0,16.9158,16.9158,16.8925,16.908,7400.0
2005-04-18 12:45:00,21.79,21.8,21.79,21.8,6600.0,16.908,16.9158,16.908,16.9158,6600.0
2005-04-18 12:50:00,21.8,21.81,21.79,21.81,5800.0,16.9158,16.9235,16.908,16.9235,5800.0
2005-04-18 12:55:00,21.81,21.82,21.81,21.82,19000.0,16.9235,16.9313,16.9235,16.9313,19000.0
2005-04-18 13:00:00,21.82,21.83,21.8,21.83,12800.0,16.9313,16.939,16.9158,16.939,12800.0
2005-04-18 13:05:00,21.83,21.85,21.83,21.84,10600.0,16.939,16.9546,16.939,16.9468,10600.0
2005-04-18 13:10:00,21.83,21.84,21.81,21.81,10600.0,16.939,16.9468,16.9235,16.9235,10600.0
2005-04-18 13:15:00,21.81,21.81,21.79,21.79,8200.0,16.9235,16.9235,16.908,16.908,8200.0
2005-04-18 13:20:00,21.78,21.82,21.78,21.82,10800.0,16.9003,16.9313,16.9003,16.9313,10800.0
2005-04-18 13:25:00,21.82,21.82,21.82,21.82,4000.0,16.9313,16.9313,16.9313,16.9313,4000.0
2005-04-18 13:30:00,21.82,21.84,21.82,21.83,11000.0,16.9313,16.9468,16.9313,16.939,11000.0
2005-04-18 13:35:00,21.83,21.83,21.8,21.8,4200.0,16.939,16.939,16.9158,16.9158,4200.0
2005-04-18 13:40:00,21.8,21.8,21.79,21.79,5400.0,16.9158,16.9158,16.908,16.908,5400.0
2005-04-18 13:45:00,21.79,21.79,21.78,21.78,6600.0,16.908,16.908,16.9003,16.9003,6600.0
2005-04-18 13:50:00,21.79,21.8,21.78,21.79,5800.0,16.908,16.9158,16.9003,16.908,5800.0
2005-04-18 13:55:00,21.79,21.82,21.79,21.82,8000.0,16.908,16.9313,16.908,16.9313,8000.0
2005-04-18 14:00:00,21.81,21.81,21.8,21.81,8000.0,16.9235,16.9235,16.9158,16.9235,8000.0
2005-04-18 14:05:00,21.81,21.81,21.8,21.8,8400.0,16.9235,16.9235,16.9158,16.9158,8400.0
2005-04-18 14:10:00,21.78,21.78,21.77,21.77,8600.0,16.9003,16.9003,16.8925,16.8925,8600.0
2005-04-18 14:15:00,21.77,21.77,21.75,21.75,6600.0,16.8925,16.8925,16.877,16.877,6600.0
2005-04-18 14:20:00,21.75,21.79,21.75,21.79,18800.0,16.877,16.908,16.877,16.908,18800.0
2005-04-18 14:25:00,21.78,21.79,21.78,21.78,5200.0,16.9003,16.908,16.9003,16.9003,5200.0
2005-04-18 14:30:00,21.78,21.81,21.78,21.81,14400.0,16.9003,16.9235,16.9003,16.9235,14400.0
2005-04-18 14:35:00,21.82,21.82,21.8,21.8,10000.0,16.9313,16.9313,16.9158,16.9158,10000.0
2005-04-18 14:40:00,21.82,21.84,21.79,21.79,13600.0,16.9313,16.9468,16.908,16.908,13600.0
2005-04-18 14:45:00,21.8,21.81,21.79,21.81,14400.0,16.9158,16.9235,16.908,16.9235,14400.0
2005-04-18 14:50:00,21.81,21.82,21.81,21.82,8600.0,16.9235,16.9313,16.9235,16.9313,8600.0
2005-04-18 14:55:00,21.82,21.84,21.82,21.84,6200.0,16.9313,16.9468,16.9313,16.9468,6200.0
2005-04-18 15:00:00,21.84,21.88,21.84,21.88,10400.0,16.9468,16.9778,16.9468,16.9778,10400.0
2005-04-18 15:05:00,21.87,21.88,21.82,21.82,7600.0,16.9701,16.9778,16.9313,16.9313,7600.0
2005-04-18 15:10:00,21.82,21.82,21.79,21.79,6600.0,16.9313,16.9313,16.908,16.908,6600.0
2005-04-18 15:15:00,21.79,21.81,21.79,21.8,19600.0,16.908,16.9235,16.908,16.9158,19600.0
2005-04-18 15:20:00,21.8,21.81,21.8,21.81,12200.0,16.9158,16.9235,16.9158,16.9235,12200.0
2005-04-18 15:25:00,21.82,21.85,21.75,21.83,36600.0,16.9313,16.9546,16.877,16.939,36600.0
2005-04-18 15:30:00,21.83,21.86,21.82,21.85,16600.0,16.939,16.9623,16.9313,16.9546,16600.0
2005-04-18 15:35:00,21.86,21.86,21.84,21.85,13800.0,16.9623,16.9623,16.9468,16.9546,13800.0
2005-04-18 15:40:00,21.85,21.86,21.85,21.86,11200.0,16.9546,16.9623,16.9546,16.9623,11200.0
2005-04-18 15:45:00,21.86,21.87,21.86,21.86,12200.0,16.9623,16.9701,16.9623,16.9623,12200.0
2005-04-18 15:50:00,21.86,21.86,21.85,21.85,6800.0,16.9623,16.9623,16.9546,16.9546,6800.0
2005-04-18 15:55:00,21.85,21.86,21.82,21.85,16400.0,16.9546,16.9623,16.9313,16.9546,16400.0
2005-04-19 09:30:00,21.85,21.86,21.83,21.84,25000.0,16.9546,16.9623,16.939,16.9468,25000.0
2005-04-19 09:35:00,21.84,21.87,21.81,21.85,11400.0,16.9468,16.9701,16.9235,16.9546,11400.0
2005-04-19 09:40:00,21.83,21.83,21.77,21.78,14200.0,16.939,16.939,16.8925,16.9003,14200.0
2005-04-19 09:45:00,21.78,21.79,21.77,21.79,12800.0,16.9003,16.908,16.8925,16.908,12800.0
2005-04-19 09:50:00,21.79,21.81,21.75,21.78,11800.0,16.908,16.9235,16.877,16.9003,11800.0
2005-04-19 09:55:00,21.77,21.78,21.75,21.76,11400.0,16.8925,16.9003,16.877,16.8847,11400.0
2005-04-19 10:00:00,21.77,21.79,21.76,21.77,4800.0,16.8925,16.908,16.8847,16.8925,4800.0
2005-04-19 10:05:00,21.77,21.78,21.7,21.71,39600.0,16.8925,16.9003,16.8382,16.8459,39600.0
2005-04-19 10:10:00,21.71,21.71,21.68,21.68,13800.0,16.8459,16.8459,16.8227,16.8227,13800.0
2005-04-19 10:15:00,21.7,21.7,21.67,21.67,77800.0,16.8382,16.8382,16.8149,16.8149,77800.0
2005-04-19 10:20:00,21.67,21.71,21.67,21.7,78400.0,16.8149,16.8459,16.8149,16.8382,78400.0
2005-04-19 10:25:00,21.7,21.71,21.67,21.67,86600.0,16.8382,16.8459,16.8149,16.8149,86600.0
2005-04-19 10:30:00,21.66,21.66,21.61,21.64,28400.0,16.8071,16.8071,16.7683,16.7916,28400.0
2005-04-19 10:35:00,21.64,21.64,21.6,21.61,88000.0,16.7916,16.7916,16.7606,16.7683,88000.0
2005-04-19 10:40:00,21.62,21.63,21.6,21.6,40000.0,16.7761,16.7839,16.7606,16.7606,40000.0
2005-04-19 10:45:00,21.58,21.59,21.58,21.59,25600.0,16.7451,16.7528,16.7451,16.7528,25600.0
2005-04-19 10:50:00,21.6,21.63,21.59,21.63,34000.0,16.7606,16.7839,16.7528,16.7839,34000.0
2005-04-19 10:55:00,21.63,21.64,21.6,21.64,16000.0,16.7839,16.7916,16.7606,16.7916,16000.0
2005-04-19 11:00:00,21.64,21.64,21.61,21.61,46600.0,16.7916,16.7916,16.7683,16.7683,46600.0
2005-04-19 11:05:00,21.62,21.62,21.6,21.62,20800.0,16.7761,16.7761,16.7606,16.7761,20800.0
2005-04-19 11:10:00,21.62,21.62,21.61,21.62,15000.0,16.7761,16.7761,16.7683,16.7761,15000.0
2005-04-19 11:15:00,21.62,21.62,21.61,21.62,16600.0,16.7761,16.7761,16.7683,16.7761,16600.0
2005-04-19 11:20:00,21.62,21.62,21.61,21.61,18200.0,16.7761,16.7761,16.7683,16.7683,18200.0
2005-04-19 11:25:00,21.61,21.62,21.6,21.61,71800.0,16.7683,16.7761,16.7606,16.7683,71800.0
2005-04-19 11:30:00,21.61,21.62,21.58,21.59,12400.0,16.7683,16.7761,16.7451,16.7528,12400.0
2005-04-19 11:35:00,21.58,21.59,21.55,21.57,13400.0,16.7451,16.7528,16.7218,16.7373,13400.0
2005-04-19 11:40:00,21.58,21.58,21.55,21.56,5600.0,16.7451,16.7451,16.7218,16.7295,5600.0
2005-04-19 11:45:00,21.56,21.56,21.54,21.54,19400.0,16.7295,16.7295,16.714,16.714,19400.0
2005-04-19 11:50:00,21.54,21.54,21.52,21.52,16400.0,16.714,16.714,16.6985,16.6985,16400.0
2005-04-19 11:55:00,21.52,21.57,21.52,21.56,22400.0,16.6985,16.7373,16.6985,16.7295,22400.0
2005-04-19 12:00:00,21.57,21.57,21.55,21.56,60600.0,16.7373,16.7373,16.7218,16.7295,60600.0
2005-04-19 12:05:00,21.56,21.58,21.55,21.56,43000.0,16.7295,16.7451,16.7218,16.7295,43000.0
2005-04-19 12:10:00,21.57,21.57,21.55,21.55,33800.0,16.7373,16.7373,16.7218,16.7218,33800.0
2005-04-19 12:15:00,21.54,21.57,21.53,21.55,42400.0,16.714,16.7373,16.7063,16.7218,42400.0
2005-04-19 12:20:00,21.54,21.58,21.54,21.58,36000.0,16.714,16.7451,16.714,16.7451,36000.0
2005-04-19 12:25:00,21.58,21.58,21.53,21.53,15200.0,16.7451,16.7451,16.7063,16.7063,15200.0
2005-04-19 12:30:00,21.53,21.55,21.53,21.55,33800.0,16.7063,16.7218,16.7063,16.7218,33800.0
2005-04-19 12:35:00,21.55,21.55,21.54,21.55,1000.0,16.7218,16.7218,16.714,16.7218,1000.0
2005-04-19 12:40:00,21.55,21.56,21.54,21.55,3600.0,16.7218,16.7295,16.714,16.7218,3600.0
2005-04-19 12:45:00,21.55,21.56,21.55,21.56,3400.0,16.7218,16.7295,16.7218,16.7295,3400.0
2005-04-19 12:50:00,21.56,21.56,21.53,21.54,72000.0,16.7295,16.7295,16.7063,16.714,72000.0
2005-04-19 12:55:00,21.54,21.56,21.54,21.55,14200.0,16.714,16.7295,16.714,16.7218,14200.0
2005-04-19 13:00:00,21.54,21.57,21.54,21.56,47800.0,16.714,16.7373,16.714,16.7295,47800.0
2005-04-19 13:05:00,21.56,21.57,21.55,21.56,19200.0,16.7295,16.7373,16.7218,16.7295,19200.0
2005-04-19 13:10:00,21.56,21.57,21.56,21.57,19000.0,16.7295,16.7373,16.7295,16.7373,19000.0
2005-04-19 13:15:00,21.56,21.56,21.53,21.53,16600.0,16.7295,16.7295,16.7063,16.7063,16600.0
2005-04-19 13:20:00,21.53,21.54,21.52,21.54,25000.0,16.7063,16.714,16.6985,16.714,25000.0
2005-04-19 13:25:00,21.53,21.56,21.53,21.56,9000.0,16.7063,16.7295,16.7063,16.7295,9000.0
2005-04-19 13:30:00,21.56,21.57,21.56,21.57,7600.0,16.7295,16.7373,16.7295,16.7373,7600.0
2005-04-19 13:35:00,21.58,21.6,21.57,21.58,9200.0,16.7451,16.7606,16.7373,16.7451,9200.0
2005-04-19 13:40:00,21.58,21.59,21.58,21.59,15000.0,16.7451,16.7528,16.7451,16.7528,15000.0
2005-04-19 13:45:00,21.6,21.6,21.59,21.6,19200.0,16.7606,16.7606,16.7528,16.7606,19200.0
2005-04-19 13:50:00,21.6,21.62,21.59,21.61,47400.0,16.7606,16.7761,16.7528,16.7683,47400.0
2005-04-19 13:55:00,21.62,21.63,21.59,21.6,20800.0,16.7761,16.7839,16.7528,16.7606,20800.0
2005-04-19 14:00:00,21.61,21.61,21.61,21.61,7000.0,16.7683,16.7683,16.7683,16.7683,7000.0
2005-04-19 14:05:00,21.6,21.61,21.6,21.61,10000.0,16.7606,16.7683,16.7606,16.7683,10000.0
2005-04-19 14:10:00,21.61,21.61,21.59,21.59,12400.0,16.7683,16.7683,16.7528,16.7528,12400.0
2005-04-19 14:15:00,21.59,21.59,21.58,21.58,20600.0,16.7528,16.7528,16.7451,16.7451,20600.0
2005-04-19 14:20:00,21.58,21.58,21.55,21.57,14600.0,16.7451,16.7451,16.7218,16.7373,14600.0
2005-04-19 14:25:00,21.55,21.56,21.54,21.56,69600.0,16.7218,16.7295,16.714,16.7295,69600.0
2005-04-19 14:30:00,21.56,21.58,21.55,21.56,10600.0,16.7295,16.7451,16.7218,16.7295,10600.0
2005-04-19 14:35:00,21.55,21.55,21.52,21.52,9600.0,16.7218,16.7218,16.6985,16.6985,9600.0
2005-04-19 14:40:00,21.53,21.54,21.52,21.53,10000.0,16.7063,16.714,16.6985,16.7063,10000.0
2005-04-19 14:45:00,21.53,21.54,21.52,21.54,9600.0,16.7063,16.714,16.6985,16.714,9600.0
2005-04-19 14:50:00,21.54,21.56,21.54,21.56,11400.0,16.714,16.7295,16.714,16.7295,11400.0
2005-04-19 14:55:00,21.56,21.57,21.5,21.55,63000.0,16.7295,16.7373,16.683,16.7218,63000.0
2005-04-19 15:00:00,21.55,21.56,21.54,21.56,15400.0,16.7218,16.7295,16.714,16.7295,15400.0
2005-04-19 15:05:00,21.56,21.56,21.48,21.52,38600.0,16.7295,16.7295,16.6675,16.6985,38600.0
2005-04-19 15:10:00,21.53,21.54,21.53,21.54,18200.0,16.7063,16.714,16.7063,16.714,18200.0
2005-04-19 15:15:00,21.53,21.54,21.48,21.48,25600.0,16.7063,16.714,16.6675,16.6675,25600.0
2005-04-19 15:20:00,21.48,21.51,21.46,21.5,83200.0,16.6675,16.6907,16.6519,16.683,83200.0
2005-04-19 15:25:00,21.5,21.5,21.47,21.5,46000.0,16.683,16.683,16.6597,16.683,46000.0
2005-04-19 15:30:00,21.5,21.55,21.5,21.55,51800.0,16.683,16.7218,16.683,16.7218,51800.0
2005-04-19 15:35:00,21.54,21.57,21.54,21.54,24000.0,16.714,16.7373,16.714,16.714,24000.0
2005-04-19 15:40:00,21.54,21.57,21.54,21.55,24000.0,16.714,16.7373,16.714,16.7218,24000.0
2005-04-19 15:45:00,21.55,21.55,21.53,21.55,68200.0,16.7218,16.7218,16.7063,16.7218,68200.0
2005-04-19 15:50:00,21.55,21.55,21.49,21.5,70600.0,16.7218,16.7218,16.6752,16.683,70600.0
2005-04-19 15:55:00,21.5,21.53,21.5,21.53,47400.0,16.683,16.7063,16.683,16.7063,47400.0
2005-04-20 09:30:00,21.52,21.52,21.49,21.49,8600.0,16.6985,16.6985,16.6752,16.6752,8600.0
2005-04-20 09:35:00,21.47,21.48,21.43,21.45,14800.0,16.6597,16.6675,16.6287,16.6442,14800.0
2005-04-20 09:40:00,21.43,21.43,21.4,21.41,5200.0,16.6287,16.6287,16.6054,16.6131,5200.0
2005-04-20 09:45:00,21.4,21.46,21.4,21.44,6600.0,16.6054,16.6519,16.6054,16.6364,6600.0
2005-04-20 09:50:00,21.44,21.44,21.35,21.37,9000.0,16.6364,16.6364,16.5666,16.5821,9000.0
2005-04-20 09:55:00,21.36,21.36,21.3,21.35,13400.0,16.5744,16.5744,16.5278,16.5666,13400.0
2005-04-20 10:00:00,21.34,21.41,21.34,21.38,9000.0,16.5588,16.6131,16.5588,16.5899,9000.0
2005-04-20 10:05:00,21.38,21.41,21.38,21.39,9800.0,16.5899,16.6131,16.5899,16.5976,9800.0
2005-04-20 10:10:00,21.38,21.41,21.38,21.39,4600.0,16.5899,16.6131,16.5899,16.5976,4600.0
2005-04-20 10:15:00,21.4,21.41,21.38,21.38,7800.0,16.6054,16.6131,16.5899,16.5899,7800.0
2005-04-20 10:20:00,21.4,21.4,21.37,21.37,7800.0,16.6054,16.6054,16.5821,16.5821,7800.0
2005-04-20 10:25:00,21.37,21.37,21.33,21.33,6800.0,16.5821,16.5821,16.5511,16.5511,6800.0
2005-04-20 10:30:00,21.35,21.36,21.34,21.36,14800.0,16.5666,16.5744,16.5588,16.5744,14800.0
2005-04-20 10:35:00,21.36,21.36,21.27,21.3,41600.0,16.5744,16.5744,16.5045,16.5278,41600.0
2005-04-20 10:40:00,21.32,21.32,21.3,21.3,6400.0,16.5433,16.5433,16.5278,16.5278,6400.0
2005-04-20 10:45:00,21.3,21.31,21.28,21.31,9000.0,16.5278,16.5356,16.5123,16.5356,9000.0
2005-04-20 10:50:00,21.3,21.35,21.28,21.33,13600.0,16.5278,16.5666,16.5123,16.5511,13600.0
2005-04-20 10:55:00,21.34,21.36,21.34,21.34,9800.0,16.5588,16.5744,16.5588,16.5588,9800.0
2005-04-20 11:00:00,21.34,21.36,21.34,21.36,26200.0,16.5588,16.5744,16.5588,16.5744,26200.0
2005-04-20 11:05:00,21.36,21.36,21.33,21.34,14600.0,16.5744,16.5744,16.5511,16.5588,14600.0
2005-04-20 11:10:00,21.34,21.34,21.32,21.34,14400.0,16.5588,16.5588,16.5433,16.5588,14400.0
2005-04-20 11:15:00,21.34,21.34,21.32,21.32,10200.0,16.5588,16.5588,16.5433,16.5433,10200.0
2005-04-20 11:20:00,21.32,21.32,21.25,21.25,28800.0,16.5433,16.5433,16.489,16.489,28800.0
2005-04-20 11:25:00,21.25,21.25,21.18,21.19,41000.0,16.489,16.489,16.4347,16.4424,41000.0
2005-04-20 11:30:00,21.19,21.19,21.13,21.13,52400.0,16.4424,16.4424,16.3959,16.3959,52400.0
2005-04-20 11:35:00,21.13,21.13,21.03,21.03,149200.0,16.3959,16.3959,16.3183,16.3183,149200.0
2005-04-20 11:40:00,21.03,21.04,21.0,21.03,111200.0,16.3183,16.326,16.295,16.3183,111200.0
2005-04-20 11:45:00,21.03,21.04,21.02,21.03,38200.0,16.3183,16.326,16.3105,16.3183,38200.0
2005-04-20 11:50:00,21.03,21.09,21.03,21.05,134600.0,16.3183,16.3648,16.3183,16.3338,134600.0
2005-04-20 11:55:00,21.07,21.08,21.06,21.07,24000.0,16.3493,16.3571,16.3416,16.3493,24000.0
2005-04-20 12:00:00,21.08,21.08,21.06,21.08,25400.0,16.3571,16.3571,16.3416,16.3571,25400.0
2005-04-20 12:05:00,21.08,21.09,21.06,21.07,17000.0,16.3571,16.3648,16.3416,16.3493,17000.0
2005-04-20 12:10:00,21.07,21.08,21.06,21.08,13200.0,16.3493,16.3571,16.3416,16.3571,13200.0
2005-04-20 12:15:00,21.08,21.11,21.08,21.11,12400.0,16.3571,16.3804,16.3571,16.3804,12400.0
2005-04-20 12:20:00,21.1,21.18,21.1,21.16,22200.0,16.3726,16.4347,16.3726,16.4192,22200.0
2005-04-20 12:25:00,21.16,21.16,21.11,21.14,9600.0,16.4192,16.4192,16.3804,16.4036,9600.0
2005-04-20 12:30:00,21.14,21.17,21.14,21.17,18600.0,16.4036,16.4269,16.4036,16.4269,18600.0
2005-04-20 12:35:00,21.17,21.18,21.11,21.13,28200.0,16.4269,16.4347,16.3804,16.3959,28200.0
2005-04-20 12:40:00,21.14,21.18,21.12,21.17,16600.0,16.4036,16.4347,16.3881,16.4269,16600.0
2005-04-20 12:45:00,21.18,21.2,21.18,21.19,9000.0,16.4347,16.4502,16.4347,16.4424,9000.0
2005-04-20 12:50:00,21.19,21.19,21.13,21.14,12800.0,16.4424,16.4424,16.3959,16.4036,12800.0
2005-04-20 12:55:00,21.14,21.14,21.11,21.11,20800.0,16.4036,16.4036,16.3804,16.3804,20800.0
2005-04-20 13:00:00,21.1,21.16,21.1,21.16,23200.0,16.3726,16.4192,16.3726,16.4192,23200.0
2005-04-20 13:05:00,21.15,21.15,21.11,21.11,10600.0,16.4114,16.4114,16.3804,16.3804,10600.0
2005-04-20 13:10:00,21.11,21.11,21.08,21.08,12200.0,16.3804,16.3804,16.3571,16.3571,12200.0
2005-04-20 13:15:00,21.09,21.1,21.09,21.09,12800.0,16.3648,16.3726,16.3648,16.3648,12800.0
2005-04-20 13:20:00,21.09,21.1,21.07,21.09,11600.0,16.3648,16.3726,16.3493,16.3648,11600.0
2005-04-20 13:25:00,21.1,21.11,21.08,21.09,15400.0,16.3726,16.3804,16.3571,16.3648,15400.0
2005-04-20 13:30:00,21.09,21.11,21.08,21.11,20200.0,16.3648,16.3804,16.3571,16.3804,20200.0
2005-04-20 13:35:00,21.11,21.14,21.11,21.13,30200.0,16.3804,16.4036,16.3804,16.3959,30200.0
2005-04-20 13:40:00,21.13,21.14,21.13,21.14,11400.0,16.3959,16.4036,16.3959,16.4036,11400.0
2005-04-20 13:45:00,21.14,21.18,21.13,21.18,28800.0,16.4036,16.4347,16.3959,16.4347,28800.0
2005-04-20 13:50:00,21.15,21.15,21.15,21.15,8600.0,16.4114,16.4114,16.4114,16.4114,8600.0
2005-04-20 13:55:00,21.14,21.15,21.13,21.15,13800.0,16.4036,16.4114,16.3959,16.4114,13800.0
2005-04-20 14:00:00,21.16,21.17,21.15,21.15,23000.0,16.4192,16.4269,16.4114,16.4114,23000.0
2005-04-20 14:05:00,21.14,21.15,21.08,21.1,20400.0,16.4036,16.4114,16.3571,16.3726,20400.0
2005-04-20 14:10:00,21.1,21.1,21.08,21.08,25600.0,16.3726,16.3726,16.3571,16.3571,25600.0
2005-04-20 14:15:00,21.08,21.11,21.08,21.11,31000.0,16.3571,16.3804,16.3571,16.3804,31000.0
2005-04-20 14:20:00,21.11,21.12,21.04,21.04,31800.0,16.3804,16.3881,16.326,16.326,31800.0
2005-04-20 14:25:00,21.04,21.1,21.0,21.1,40000.0,16.326,16.3726,16.295,16.3726,40000.0
2005-04-20 14:30:00,21.1,21.11,21.05,21.05,25200.0,16.3726,16.3804,16.3338,16.3338,25200.0
2005-04-20 14:35:00,21.05,21.12,21.05,21.12,18800.0,16.3338,16.3881,16.3338,16.3881,18800.0
2005-04-20 14:40:00,21.09,21.09,21.07,21.07,21400.0,16.3648,16.3648,16.3493,16.3493,21400.0
2005-04-20 14:45:00,21.07,21.08,21.07,21.07,25000.0,16.3493,16.3571,16.3493,16.3493,25000.0
2005-04-20 14:50:00,21.08,21.08,21.0,21.0,23000.0,16.3571,16.3571,16.295,16.295,23000.0
2005-04-20 14:55:00,21.0,21.0,21.0,21.0,41400.0,16.295,16.295,16.295,16.295,41400.0
2005-04-20 15:00:00,21.0,21.03,21.0,21.03,18400.0,16.295,16.3183,16.295,16.3183,18400.0
2005-04-20 15:05:00,21.02,21.04,21.02,21.04,22200.0,16.3105,16.326,16.3105,16.326,22200.0
2005-04-20 15:10:00,21.04,21.05,21.03,21.05,22800.0,16.326,16.3338,16.3183,16.3338,22800.0
2005-04-20 15:15:00,21.05,21.05,20.95,20.98,41800.0,16.3338,16.3338,16.2562,16.2795,41800.0
2005-04-20 15:20:00,20.98,21.02,20.96,21.02,33600.0,16.2795,16.3105,16.264,16.3105,33600.0
2005-04-20 15:25:00,21.01,21.11,21.01,21.09,19600.0,16.3028,16.3804,16.3028,16.3648,19600.0
2005-04-20 15:30:00,21.09,21.12,21.09,21.12,16200.0,16.3648,16.3881,16.3648,16.3881,16200.0
2005-04-20 15:35:00,21.12,21.12,21.06,21.07,27800.0,16.3881,16.3881,16.3416,16.3493,27800.0
2005-04-20 15:40:00,21.07,21.08,21.05,21.05,23600.0,16.3493,16.3571,16.3338,16.3338,23600.0
2005-04-20 15:45:00,21.07,21.09,21.07,21.08,30800.0,16.3493,16.3648,16.3493,16.3571,30800.0
2005-04-20 15:50:00,21.07,21.08,21.05,21.06,24000.0,16.3493,16.3571,16.3338,16.3416,24000.0
2005-04-20 15:55:00,21.06,21.08,21.05,21.08,16200.0,16.3416,16.3571,16.3338,16.3571,16200.0
2005-04-21 09:30:00,21.13,21.2,21.13,21.2,22200.0,16.3959,16.4502,16.3959,16.4502,22200.0
2005-04-21 09:35:00,21.22,21.22,21.11,21.11,13000.0,16.4657,16.4657,16.3804,16.3804,13000.0
2005-04-21 09:40:00,21.12,21.16,21.12,21.16,10600.0,16.3881,16.4192,16.3881,16.4192,10600.0
2005-04-21 09:45:00,21.13,21.13,21.03,21.05,10800.0,16.3959,16.3959,16.3183,16.3338,10800.0
2005-04-21 09:50:00,21.02,21.08,21.01,21.07,18800.0,16.3105,16.3571,16.3028,16.3493,18800.0
2005-04-21 09:55:00,21.07,21.08,21.05,21.07,12600.0,16.3493,16.3571,16.3338,16.3493,12600.0
2005-04-21 10:00:00,21.06,21.1,21.05,21.1,17600.0,16.3416,16.3726,16.3338,16.3726,17600.0
2005-04-21 10:05:00,21.1,21.1,21.08,21.09,34400.0,16.3726,16.3726,16.3571,16.3648,34400.0
2005-04-21 10:10:00,21.08,21.09,21.03,21.03,41400.0,16.3571,16.3648,16.3183,16.3183,41400.0
2005-04-21 10:15:00,21.03,21.03,21.0,21.02,18200.0,16.3183,16.3183,16.295,16.3105,18200.0
2005-04-21 10:20:00,21.03,21.03,21.0,21.03,57800.0,16.3183,16.3183,16.295,16.3183,57800.0
2005-04-21 10:25:00,21.03,21.03,21.01,21.02,45800.0,16.3183,16.3183,16.3028,16.3105,45800.0
2005-04-21 10:30:00,21.02,21.05,21.02,21.04,45800.0,16.3105,16.3338,16.3105,16.326,45800.0
2005-04-21 10:35:00,21.04,21.04,21.01,21.02,52600.0,16.326,16.326,16.3028,16.3105,52600.0
2005-04-21 10:40:00,21.03,21.03,21.02,21.02,12600.0,16.3183,16.3183,16.3105,16.3105,12600.0
2005-04-21 10:45:00,21.02,21.03,21.02,21.03,13200.0,16.3105,16.3183,16.3105,16.3183,13200.0
2005-04-21 10:50:00,21.03,21.04,21.03,21.04,40200.0,16.3183,16.326,16.3183,16.326,40200.0
2005-04-21 10:55:00,21.03,21.04,21.01,21.02,39600.0,16.3183,16.326,16.3028,16.3105,39600.0
2005-04-21 11:00:00,21.02,21.03,21.0,21.0,13400.0,16.3105,16.3183,16.295,16.295,13400.0
2005-04-21 11:05:00,21.0,21.0,20.98,21.0,21200.0,16.295,16.295,16.2795,16.295,21200.0
2005-04-21 11:10:00,21.0,21.06,21.0,21.04,26200.0,16.295,16.3416,16.295,16.326,26200.0
2005-04-21 11:15:00,21.04,21.04,21.01,21.01,20800.0,16.326,16.326,16.3028,16.3028,20800.0
2005-04-21 11:20:00,21.02,21.04,21.01,21.04,20200.0,16.3105,16.326,16.3028,16.326,20200.0
2005-04-21 11:25:00,21.04,21.05,21.03,21.04,60600.0,16.326,16.3338,16.3183,16.326,60600.0
2005-04-21 11:30:00,21.04,21.09,21.04,21.09,22200.0,16.326,16.3648,16.326,16.3648,22200.0
2005-04-21 11:35:00,21.08,21.1,21.08,21.1,24400.0,16.3571,16.3726,16.3571,16.3726,24400.0
2005-04-21 11:40:00,21.1,21.15,21.1,21.15,17600.0,16.3726,16.4114,16.3726,16.4114,17600.0
2005-04-21 11:45:00,21.15,21.15,21.12,21.12,21600.0,16.4114,16.4114,16.3881,16.3881,21600.0
2005-04-21 11:50:00,21.12,21.13,21.11,21.11,15000.0,16.3881,16.3959,16.3804,16.3804,15000.0
2005-04-21 11:55:00,21.11,21.13,21.11,21.13,9600.0,16.3804,16.3959,16.3804,16.3959,9600.0
2005-04-21 12:00:00,21.13,21.23,21.13,21.22,38200.0,16.3959,16.4735,16.3959,16.4657,38200.0
2005-04-21 12:05:00,21.22,21.22,21.15,21.17,42600.0,16.4657,16.4657,16.4114,16.4269,42600.0
2005-04-21 12:10:00,21.17,21.17,21.16,21.17,8000.0,16.4269,16.4269,16.4192,16.4269,8000.0
2005-04-21 12:15:00,21.16,21.16,21.1,21.11,46000.0,16.4192,16.4192,16.3726,16.3804,46000.0
2005-04-21 12:20:00,21.15,21.17,21.15,21.16,7400.0,16.4114,16.4269,16.4114,16.4192,7400.0
2005-04-21 12:25:00,21.17,21.17,21.12,21.14,25800.0,16.4269,16.4269,16.3881,16.4036,25800.0
2005-04-21 12:30:00,21.14,21.14,21.1,21.1,32800.0,16.4036,16.4036,16.3726,16.3726,32800.0
2005-04-21 12:35:00,21.1,21.1,21.03,21.04,47600.0,16.3726,16.3726,16.3183,16.326,47600.0
2005-04-21 12:40:00,21.04,21.05,21.0,21.0,26800.0,16.326,16.3338,16.295,16.295,26800.0
2005-04-21 12:45:00,21.03,21.04,20.99,21.04,27800.0,16.3183,16.326,16.2872,16.326,27800.0
2005-04-21 12:50:00,21.04,21.05,21.0,21.0,11200.0,16.326,16.3338,16.295,16.295,11200.0
2005-04-21 12:55:00,21.0,21.02,20.93,20.98,39400.0,16.295,16.3105,16.2407,16.2795,39400.0
2005-04-21 13:00:00,20.98,20.99,20.98,20.98,24800.0,16.2795,16.2872,16.2795,16.2795,24800.0
2005-04-21 13:05:00,20.98,20.99,20.98,20.99,45800.0,16.2795,16.2872,16.2795,16.2872,45800.0
2005-04-21 13:10:00,20.99,21.06,20.99,21.04,22600.0,16.2872,16.3416,16.2872,16.326,22600.0
2005-04-21 13:15:00,21.04,21.1,21.04,21.1,9200.0,16.326,16.3726,16.326,16.3726,9200.0
2005-04-21 13:20:00,21.1,21.1,21.05,21.05,25400.0,16.3726,16.3726,16.3338,16.3338,25400.0
2005-04-21 13:25:00,21.05,21.07,21.05,21.07,9800.0,16.3338,16.3493,16.3338,16.3493,9800.0
2005-04-21 13:30:00,21.05,21.09,21.05,21.09,4000.0,16.3338,16.3648,16.3338,16.3648,4000.0
2005-04-21 13:35:00,21.09,21.1,21.05,21.06,35000.0,16.3648,16.3726,16.3338,16.3416,35000.0
2005-04-21 13:40:00,21.06,21.07,21.04,21.05,32200.0,16.3416,16.3493,16.326,16.3338,32200.0
2005-04-21 13:45:00,21.05,21.05,21.01,21.02,41000.0,16.3338,16.3338,16.3028,16.3105,41000.0
2005-04-21 13:50:00,21.02,21.02,21.0,21.0,31200.0,16.3105,16.3105,16.295,16.295,31200.0
2005-04-21 13:55:00,21.0,21.03,21.0,21.02,15400.0,16.295,16.3183,16.295,16.3105,15400.0
2005-04-21 14:00:00,21.03,21.04,21.02,21.03,13600.0,16.3183,16.326,16.3105,16.3183,13600.0
2005-04-21 14:05:00,21.03,21.07,21.03,21.07,212200.0,16.3183,16.3493,16.3183,16.3493,212200.0
2005-04-21 14:10:00,21.06,21.14,21.06,21.14,16400.0,16.3416,16.4036,16.3416,16.4036,16400.0
2005-04-21 14:15:00,21.13,21.2,21.13,21.2,14200.0,16.3959,16.4502,16.3959,16.4502,14200.0
2005-04-21 14:20:00,21.21,21.23,21.2,21.23,12400.0,16.458,16.4735,16.4502,16.4735,12400.0
2005-04-21 14:25:00,21.22,21.25,21.21,21.22,26200.0,16.4657,16.489,16.458,16.4657,26200.0
2005-04-21 14:30:00,21.23,21.23,21.17,21.17,18400.0,16.4735,16.4735,16.4269,16.4269,18400.0
2005-04-21 14:35:00,21.17,21.17,21.1,21.1,34400.0,16.4269,16.4269,16.3726,16.3726,34400.0
2005-04-21 14:40:00,21.11,21.13,21.09,21.13,26400.0,16.3804,16.3959,16.3648,16.3959,26400.0
2005-04-21 14:45:00,21.13,21.15,21.11,21.15,21800.0,16.3959,16.4114,16.3804,16.4114,21800.0
2005-04-21 14:50:00,21.15,21.15,21.14,21.15,10200.0,16.4114,16.4114,16.4036,16.4114,10200.0
2005-04-21 14:55:00,21.16,21.18,21.16,21.16,16800.0,16.4192,16.4347,16.4192,16.4192,16800.0
2005-04-21 15:00:00,21.16,21.18,21.15,21.17,10000.0,16.4192,16.4347,16.4114,16.4269,10000.0
2005-04-21 15:05:00,21.19,21.2,21.18,21.2,3800.0,16.4424,16.4502,16.4347,16.4502,3800.0
2005-04-21 15:10:00,21.2,21.2,21.17,21.17,24400.0,16.4502,16.4502,16.4269,16.4269,24400.0
2005-04-21 15:15:00,21.17,21.17,21.17,21.17,16600.0,16.4269,16.4269,16.4269,16.4269,16600.0
2005-04-21 15:20:00,21.17,21.18,21.17,21.17,14200.0,16.4269,16.4347,16.4269,16.4269,14200.0
2005-04-21 15:25:00,21.17,21.17,21.15,21.17,21600.0,16.4269,16.4269,16.4114,16.4269,21600.0
2005-04-21 15:30:00,21.17,21.17,21.16,21.16,28000.0,16.4269,16.4269,16.4192,16.4192,28000.0
2005-04-21 15:35:00,21.16,21.16,21.12,21.12,34400.0,16.4192,16.4192,16.3881,16.3881,34400.0
2005-04-21 15:40:00,21.13,21.13,21.12,21.13,15800.0,16.3959,16.3959,16.3881,16.3959,15800.0
2005-04-21 15:45:00,21.12,21.13,21.08,21.08,18800.0,16.3881,16.3959,16.3571,16.3571,18800.0
2005-04-21 15:50:00,21.08,21.09,21.0,21.06,52800.0,16.3571,16.3648,16.295,16.3416,52800.0
2005-04-21 15:55:00,21.06,21.11,21.06,21.1,50200.0,16.3416,16.3804,16.3416,16.3726,50200.0
2005-04-22 09:30:00,21.11,21.11,21.1,21.1,38600.0,16.3804,16.3804,16.3726,16.3726,38600.0
2005-04-22 09:35:00,21.1,21.1,21.08,21.08,10400.0,16.3726,16.3726,16.3571,16.3571,10400.0
2005-04-22 09:40:00,21.03,21.08,21.02,21.07,51800.0,16.3183,16.3571,16.3105,16.3493,51800.0
2005-04-22 09:45:00,21.07,21.1,21.07,21.1,262800.0,16.3493,16.3726,16.3493,16.3726,262800.0
2005-04-22 09:50:00,21.1,21.14,21.1,21.14,27400.0,16.3726,16.4036,16.3726,16.4036,27400.0
2005-04-22 09:55:00,21.14,21.14,21.09,21.09,15000.0,16.4036,16.4036,16.3648,16.3648,15000.0
2005-04-22 10:00:00,21.08,21.09,21.08,21.08,18200.0,16.3571,16.3648,16.3571,16.3571,18200.0
2005-04-22 10:05:00,21.08,21.12,21.08,21.11,112200.0,16.3571,16.3881,16.3571,16.3804,112200.0
2005-04-22 10:10:00,21.11,21.14,21.11,21.13,37200.0,16.3804,16.4036,16.3804,16.3959,37200.0
2005-04-22 10:15:00,21.13,21.18,21.13,21.14,38400.0,16.3959,16.4347,16.3959,16.4036,38400.0
2005-04-22 10:20:00,21.13,21.13,21.08,21.08,17400.0,16.3959,16.3959,16.3571,16.3571,17400.0
2005-04-22 10:25:00,21.1,21.11,21.08,21.08,35000.0,16.3726,16.3804,16.3571,16.3571,35000.0
2005-04-22 10:30:00,21.1,21.12,21.1,21.12,28600.0,16.3726,16.3881,16.3726,16.3881,28600.0
2005-04-22 10:35:00,21.15,21.23,21.14,21.22,24200.0,16.4114,16.4735,16.4036,16.4657,24200.0
2005-04-22 10:40:00,21.22,21.22,21.17,21.17,27000.0,16.4657,16.4657,16.4269,16.4269,27000.0
2005-04-22 10:45:00,21.17,21.26,21.17,21.25,24000.0,16.4269,16.4968,16.4269,16.489,24000.0
2005-04-22 10:50:00,21.26,21.26,21.24,21.25,34200.0,16.4968,16.4968,16.4812,16.489,34200.0
2005-04-22 10:55:00,21.25,21.25,21.21,21.25,22000.0,16.489,16.489,16.458,16.489,22000.0
2005-04-22 11:00:00,21.25,21.29,21.25,21.28,21000.0,16.489,16.52,16.489,16.5123,21000.0
2005-04-22 11:05:00,21.28,21.29,21.23,21.23,12400.0,16.5123,16.52,16.4735,16.4735,12400.0
2005-04-22 11:10:00,21.23,21.24,21.21,21.21,15600.0,16.4735,16.4812,16.458,16.458,15600.0
2005-04-22 11:15:00,21.21,21.22,21.21,21.21,6600.0,16.458,16.4657,16.458,16.458,6600.0
2005-04-22 11:20:00,21.22,21.22,21.18,21.19,10200.0,16.4657,16.4657,16.4347,16.4424,10200.0
2005-04-22 11:25:00,21.19,21.19,21.16,21.16,5800.0,16.4424,16.4424,16.4192,16.4192,5800.0
2005-04-22 11:30:00,21.16,21.16,21.13,21.14,13600.0,16.4192,16.4192,16.3959,16.4036,13600.0
2005-04-22 11:35:00,21.14,21.14,21.1,21.1,17200.0,16.4036,16.4036,16.3726,16.3726,17200.0
2005-04-22 11:40:00,21.11,21.11,21.1,21.11,6000.0,16.3804,16.3804,16.3726,16.3804,6000.0
2005-04-22 11:45:00,21.11,21.12,21.11,21.11,25600.0,16.3804,16.3881,16.3804,16.3804,25600.0
2005-04-22 11:50:00,21.11,21.15,21.11,21.13,25600.0,16.3804,16.4114,16.3804,16.3959,25600.0
2005-04-22 11:55:00,21.12,21.14,21.12,21.13,3600.0,16.3881,16.4036,16.3881,16.3959,3600.0
2005-04-22 12:00:00,21.13,21.17,21.13,21.17,9400.0,16.3959,16.4269,16.3959,16.4269,9400.0
2005-04-22 12:05:00,21.16,21.18,21.15,21.18,13800.0,16.4192,16.4347,16.4114,16.4347,13800.0
2005-04-22 12:10:00,21.18,21.21,21.18,21.21,6800.0,16.4347,16.458,16.4347,16.458,6800.0
2005-04-22 12:15:00,21.21,21.23,21.2,21.22,7400.0,16.458,16.4735,16.4502,16.4657,7400.0
2005-04-22 12:20:00,21.23,21.24,21.22,21.24,12000.0,16.4735,16.4812,16.4657,16.4812,12000.0
2005-04-22 12:25:00,21.23,21.23,21.17,21.21,22400.0,16.4735,16.4735,16.4269,16.458,22400.0
2005-04-22 12:30:00,21.21,21.21,21.19,21.19,5800.0,16.458,16.458,16.4424,16.4424,5800.0
2005-04-22 12:35:00,21.2,21.2,21.17,21.18,9000.0,16.4502,16.4502,16.4269,16.4347,9000.0
2005-04-22 12:40:00,21.19,21.19,21.18,21.18,5400.0,16.4424,16.4424,16.4347,16.4347,5400.0
2005-04-22 12:45:00,21.18,21.18,21.18,21.18,2400.0,16.4347,16.4347,16.4347,16.4347,2400.0
2005-04-22 12:50:00,21.18,21.18,21.15,21.15,9400.0,16.4347,16.4347,16.4114,16.4114,9400.0
2005-04-22 12:55:00,21.15,21.16,21.15,21.15,3800.0,16.4114,16.4192,16.4114,16.4114,3800.0
2005-04-22 13:00:00,21.15,21.15,21.14,21.15,9800.0,16.4114,16.4114,16.4036,16.4114,9800.0
2005-04-22 13:05:00,21.15,21.15,21.11,21.13,12400.0,16.4114,16.4114,16.3804,16.3959,12400.0
2005-04-22 13:10:00,21.13,21.13,21.12,21.13,9800.0,16.3959,16.3959,16.3881,16.3959,9800.0
2005-04-22 13:15:00,21.13,21.13,21.11,21.13,11400.0,16.3959,16.3959,16.3804,16.3959,11400.0
2005-04-22 13:20:00,21.13,21.13,21.11,21.11,21600.0,16.3959,16.3959,16.3804,16.3804,21600.0
2005-04-22 13:25:00,21.11,21.12,21.11,21.12,2200.0,16.3804,16.3881,16.3804,16.3881,2200.0
2005-04-22 13:30:00,21.11,21.12,21.11,21.11,19800.0,16.3804,16.3881,16.3804,16.3804,19800.0
2005-04-22 13:35:00,21.11,21.11,21.05,21.11,97400.0,16.3804,16.3804,16.3338,16.3804,97400.0
2005-04-22 13:40:00,21.11,21.11,21.09,21.1,8000.0,16.3804,16.3804,16.3648,16.3726,8000.0
2005-04-22 13:45:00,21.1,21.11,21.1,21.11,14800.0,16.3726,16.3804,16.3726,16.3804,14800.0
2005-04-22 13:50:00,21.11,21.13,21.11,21.13,13600.0,16.3804,16.3959,16.3804,16.3959,13600.0
2005-04-22 13:55:00,21.13,21.13,21.12,21.12,16000.0,16.3959,16.3959,16.3881,16.3881,16000.0
2005-04-22 14:00:00,21.12,21.12,21.1,21.1,10200.0,16.3881,16.3881,16.3726,16.3726,10200.0
2005-04-22 14:05:00,21.11,21.13,21.09,21.11,23000.0,16.3804,16.3959,16.3648,16.3804,23000.0
2005-04-22 14:10:00,21.13,21.15,21.11,21.12,19800.0,16.3959,16.4114,16.3804,16.3881,19800.0
2005-04-22 14:15:00,21.13,21.13,21.1,21.11,8200.0,16.3959,16.3959,16.3726,16.3804,8200.0
2005-04-22 14:20:00,21.1,21.1,21.08,21.08,10600.0,16.3726,16.3726,16.3571,16.3571,10600.0
2005-04-22 14:25:00,21.08,21.13,21.08,21.11,21000.0,16.3571,16.3959,16.3571,16.3804,21000.0
2005-04-22 14:30:00,21.12,21.14,21.1,21.13,16000.0,16.3881,16.4036,16.3726,16.3959,16000.0
2005-04-22 14:35:00,21.13,21.13,21.1,21.1,22800.0,16.3959,16.3959,16.3726,16.3726,22800.0
2005-04-22 14:40:00,21.1,21.1,21.05,21.05,88800.0,16.3726,16.3726,16.3338,16.3338,88800.0
2005-04-22 14:45:00,21.05,21.05,20.94,20.96,25000.0,16.3338,16.3338,16.2485,16.264,25000.0
2005-04-22 14:50:00,20.96,21.0,20.96,21.0,18800.0,16.264,16.295,16.264,16.295,18800.0
2005-04-22 14:55:00,21.0,21.01,20.99,21.01,54400.0,16.295,16.3028,16.2872,16.3028,54400.0
2005-04-22 15:00:00,21.0,21.05,21.0,21.01,73600.0,16.295,16.3338,16.295,16.3028,73600.0
2005-04-22 15:05:00,21.0,21.0,20.95,20.98,57200.0,16.295,16.295,16.2562,16.2795,57200.0
2005-04-22 15:10:00,20.98,20.98,20.97,20.98,34800.0,16.2795,16.2795,16.2717,16.2795,34800.0
2005-04-22 15:15:00,20.97,20.98,20.95,20.98,23600.0,16.2717,16.2795,16.2562,16.2795,23600.0
2005-04-22 15:20:00,20.98,21.01,20.98,21.0,17200.0,16.2795,16.3028,16.2795,16.295,17200.0
2005-04-22 15:25:00,21.0,21.0,20.98,20.98,24000.0,16.295,16.295,16.2795,16.2795,24000.0
2005-04-22 15:30:00,20.98,20.98,20.86,20.86,28800.0,16.2795,16.2795,16.1864,16.1864,28800.0
2005-04-22 15:35:00,20.86,20.96,20.86,20.95,33000.0,16.1864,16.264,16.1864,16.2562,33000.0
2005-04-22 15:40:00,20.95,20.95,20.92,20.93,22000.0,16.2562,16.2562,16.2329,16.2407,22000.0
2005-04-22 15:45:00,20.93,20.93,20.91,20.91,31000.0,16.2407,16.2407,16.2252,16.2252,31000.0
2005-04-22 15:50:00,20.91,20.92,20.9,20.92,63400.0,16.2252,16.2329,16.2174,16.2329,63400.0
2005-04-22 15:55:00,20.92,20.96,20.92,20.92,100000.0,16.2329,16.264,16.2329,16.2329,100000.0
2005-04-25 09:35:00,21.0,21.03,21.0,21.03,79000.0,16.295,16.3183,16.295,16.3183,79000.0
2005-04-25 09:40:00,21.05,21.13,21.05,21.06,54600.0,16.3338,16.3959,16.3338,16.3416,54600.0
2005-04-25 09:45:00,21.06,21.09,21.05,21.08,46600.0,16.3416,16.3648,16.3338,16.3571,46600.0
2005-04-25 09:50:00,21.06,21.1,21.06,21.08,39200.0,16.3416,16.3726,16.3416,16.3571,39200.0
2005-04-25 09:55:00,21.1,21.11,21.05,21.05,36600.0,16.3726,16.3804,16.3338,16.3338,36600.0
2005-04-25 10:00:00,21.05,21.1,21.03,21.08,53200.0,16.3338,16.3726,16.3183,16.3571,53200.0
2005-04-25 10:05:00,21.08,21.09,21.06,21.08,33200.0,16.3571,16.3648,16.3416,16.3571,33200.0
2005-04-25 10:10:00,21.08,21.09,21.03,21.08,54000.0,16.3571,16.3648,16.3183,16.3571,54000.0
2005-04-25 10:15:00,21.07,21.14,21.07,21.14,227600.0,16.3493,16.4036,16.3493,16.4036,227600.0
2005-04-25 10:20:00,21.14,21.16,21.12,21.15,90800.0,16.4036,16.4192,16.3881,16.4114,90800.0
2005-04-25 10:25:00,21.15,21.22,21.15,21.22,61600.0,16.4114,16.4657,16.4114,16.4657,61600.0
2005-04-25 10:30:00,21.23,21.28,21.22,21.23,65200.0,16.4735,16.5123,16.4657,16.4735,65200.0
2005-04-25 10:35:00,21.23,21.28,21.19,21.2,97200.0,16.4735,16.5123,16.4424,16.4502,97200.0
2005-04-25 10:40:00,21.19,21.21,21.18,21.2,41200.0,16.4424,16.458,16.4347,16.4502,41200.0
2005-04-25 10:45:00,21.2,21.21,21.17,21.17,35800.0,16.4502,16.458,16.4269,16.4269,35800.0
2005-04-25 10:50:00,21.17,21.17,21.11,21.16,51200.0,16.4269,16.4269,16.3804,16.4192,51200.0
2005-04-25 10:55:00,21.17,21.22,21.16,21.21,16000.0,16.4269,16.4657,16.4192,16.458,16000.0
2005-04-25 11:00:00,21.21,21.32,21.21,21.32,42600.0,16.458,16.5433,16.458,16.5433,42600.0
2005-04-25 11:05:00,21.33,21.34,21.31,21.34,31200.0,16.5511,16.5588,16.5356,16.5588,31200.0
2005-04-25 11:10:00,21.34,21.34,21.31,21.31,67600.0,16.5588,16.5588,16.5356,16.5356,67600.0
2005-04-25 11:15:00,21.3,21.31,21.28,21.29,38000.0,16.5278,16.5356,16.5123,16.52,38000.0
2005-04-25 11:20:00,21.3,21.33,21.29,21.3,14600.0,16.5278,16.5511,16.52,16.5278,14600.0
2005-04-25 11:25:00,21.29,21.33,21.28,21.3,13200.0,16.52,16.5511,16.5123,16.5278,13200.0
2005-04-25 11:30:00,21.32,21.36,21.32,21.33,29400.0,16.5433,16.5744,16.5433,16.5511,29400.0
2005-04-25 11:35:00,21.36,21.36,21.33,21.35,13400.0,16.5744,16.5744,16.5511,16.5666,13400.0
2005-04-25 11:40:00,21.35,21.36,21.32,21.32,15200.0,16.5666,16.5744,16.5433,16.5433,15200.0
2005-04-25 11:45:00,21.33,21.36,21.33,21.36,12000.0,16.5511,16.5744,16.5511,16.5744,12000.0
2005-04-25 11:50:00,21.36,21.36,21.31,21.31,16400.0,16.5744,16.5744,16.5356,16.5356,16400.0
2005-04-25 11:55:00,21.3,21.3,21.27,21.27,7800.0,16.5278,16.5278,16.5045,16.5045,7800.0
2005-04-25 12:00:00,21.27,21.3,21.23,21.23,17000.0,16.5045,16.5278,16.4735,16.4735,17000.0
2005-04-25 12:05:00,21.21,21.27,21.21,21.24,8400.0,16.458,16.5045,16.458,16.4812,8400.0
2005-04-25 12:10:00,21.24,21.25,21.21,21.23,12800.0,16.4812,16.489,16.458,16.4735,12800.0
2005-04-25 12:15:00,21.25,21.28,21.25,21.27,10600.0,16.489,16.5123,16.489,16.5045,10600.0
2005-04-25 12:20:00,21.25,21.25,21.22,21.24,10600.0,16.489,16.489,16.4657,16.4812,10600.0
2005-04-25 12:25:00,21.24,21.25,21.23,21.23,10000.0,16.4812,16.489,16.4735,16.4735,10000.0
2005-04-25 12:30:00,21.25,21.28,21.25,21.26,9200.0,16.489,16.5123,16.489,16.4968,9200.0
2005-04-25 12:35:00,21.27,21.27,21.27,21.27,3000.0,16.5045,16.5045,16.5045,16.5045,3000.0
2005-04-25 12:40:00,21.27,21.28,21.27,21.27,5600.0,16.5045,16.5123,16.5045,16.5045,5600.0
2005-04-25 12:45:00,21.28,21.28,21.25,21.25,7800.0,16.5123,16.5123,16.489,16.489,7800.0
2005-04-25 12:50:00,21.25,21.3,21.25,21.3,9400.0,16.489,16.5278,16.489,16.5278,9400.0
2005-04-25 12:55:00,21.3,21.3,21.24,21.24,13000.0,16.5278,16.5278,16.4812,16.4812,13000.0
2005-04-25 13:00:00,21.24,21.25,21.2,21.24,12000.0,16.4812,16.489,16.4502,16.4812,12000.0
2005-04-25 13:05:00,21.24,21.25,21.2,21.23,6800.0,16.4812,16.489,16.4502,16.4735,6800.0
2005-04-25 13:10:00,21.23,21.27,21.23,21.25,9200.0,16.4735,16.5045,16.4735,16.489,9200.0
2005-04-25 13:15:00,21.25,21.31,21.25,21.3,25000.0,16.489,16.5356,16.489,16.5278,25000.0
2005-04-25 13:20:00,21.3,21.34,21.3,21.33,10600.0,16.5278,16.5588,16.5278,16.5511,10600.0
2005-04-25 13:25:00,21.33,21.36,21.33,21.36,51800.0,16.5511,16.5744,16.5511,16.5744,51800.0
2005-04-25 13:30:00,21.36,21.37,21.32,21.36,23800.0,16.5744,16.5821,16.5433,16.5744,23800.0
2005-04-25 13:35:00,21.37,21.38,21.31,21.38,36200.0,16.5821,16.5899,16.5356,16.5899,36200.0
2005-04-25 13:40:00,21.37,21.37,21.35,21.36,9200.0,16.5821,16.5821,16.5666,16.5744,9200.0
2005-04-25 13:45:00,21.35,21.38,21.35,21.35,23600.0,16.5666,16.5899,16.5666,16.5666,23600.0
2005-04-25 13:50:00,21.35,21.35,21.34,21.34,10200.0,16.5666,16.5666,16.5588,16.5588,10200.0
2005-04-25 13:55:00,21.34,21.35,21.33,21.33,7800.0,16.5588,16.5666,16.5511,16.5511,7800.0
2005-04-25 14:00:00,21.33,21.33,21.29,21.29,24000.0,16.5511,16.5511,16.52,16.52,24000.0
2005-04-25 14:05:00,21.3,21.32,21.3,21.31,34200.0,16.5278,16.5433,16.5278,16.5356,34200.0
2005-04-25 14:10:00,21.31,21.32,21.3,21.3,20600.0,16.5356,16.5433,16.5278,16.5278,20600.0
2005-04-25 14:15:00,21.31,21.31,21.28,21.3,8200.0,16.5356,16.5356,16.5123,16.5278,8200.0
2005-04-25 14:20:00,21.3,21.31,21.3,21.31,11200.0,16.5278,16.5356,16.5278,16.5356,11200.0
2005-04-25 14:25:00,21.3,21.32,21.3,21.31,20800.0,16.5278,16.5433,16.5278,16.5356,20800.0
2005-04-25 14:30:00,21.31,21.32,21.28,21.29,17800.0,16.5356,16.5433,16.5123,16.52,17800.0
2005-04-25 14:35:00,21.29,21.29,21.25,21.25,18600.0,16.52,16.52,16.489,16.489,18600.0
2005-04-25 14:40:00,21.26,21.27,21.25,21.25,23200.0,16.4968,16.5045,16.489,16.489,23200.0
2005-04-25 14:45:00,21.25,21.25,21.22,21.22,13600.0,16.489,16.489,16.4657,16.4657,13600.0
2005-04-25 14:50:00,21.22,21.22,21.2,21.2,36600.0,16.4657,16.4657,16.4502,16.4502,36600.0
2005-04-25 14:55:00,21.2,21.24,21.2,21.21,12200.0,16.4502,16.4812,16.4502,16.458,12200.0
2005-04-25 15:00:00,21.21,21.21,21.17,21.17,30200.0,16.458,16.458,16.4269,16.4269,30200.0
2005-04-25 15:05:00,21.17,21.2,21.17,21.19,21200.0,16.4269,16.4502,16.4269,16.4424,21200.0
2005-04-25 15:10:00,21.19,21.19,21.17,21.18,34800.0,16.4424,16.4424,16.4269,16.4347,34800.0
2005-04-25 15:15:00,21.18,21.18,21.17,21.17,13200.0,16.4347,16.4347,16.4269,16.4269,13200.0
2005-04-25 15:20:00,21.17,21.18,21.15,21.15,34400.0,16.4269,16.4347,16.4114,16.4114,34400.0
2005-04-25 15:25:00,21.15,21.15,21.13,21.14,54200.0,16.4114,16.4114,16.3959,16.4036,54200.0
2005-04-25 15:30:00,21.13,21.15,21.13,21.15,51000.0,16.3959,16.4114,16.3959,16.4114,51000.0
2005-04-25 15:35:00,21.15,21.15,21.15,21.15,48400.0,16.4114,16.4114,16.4114,16.4114,48400.0
2005-04-25 15:40:00,21.15,21.15,21.12,21.13,21000.0,16.4114,16.4114,16.3881,16.3959,21000.0
2005-04-25 15:45:00,21.13,21.13,21.11,21.11,33000.0,16.3959,16.3959,16.3804,16.3804,33000.0
2005-04-25 15:50:00,21.11,21.13,21.11,21.13,79800.0,16.3804,16.3959,16.3804,16.3959,79800.0
2005-04-25 15:55:00,21.13,21.15,21.13,21.15,56800.0,16.3959,16.4114,16.3959,16.4114,56800.0
2005-04-26 09:30:00,21.15,21.15,21.08,21.08,23400.0,16.4114,16.4114,16.3571,16.3571,23400.0
2005-04-26 09:35:00,21.08,21.09,21.03,21.06,11800.0,16.3571,16.3648,16.3183,16.3416,11800.0
2005-04-26 09:40:00,21.06,21.06,21.0,21.06,16200.0,16.3416,16.3416,16.295,16.3416,16200.0
2005-04-26 09:45:00,21.04,21.08,21.04,21.05,10800.0,16.326,16.3571,16.326,16.3338,10800.0
2005-04-26 09:50:00,21.05,21.1,21.02,21.04,33400.0,16.3338,16.3726,16.3105,16.326,33400.0
2005-04-26 09:55:00,21.05,21.06,21.0,21.04,29600.0,16.3338,16.3416,16.295,16.326,29600.0
2005-04-26 10:00:00,21.04,21.08,21.04,21.05,24800.0,16.326,16.3571,16.326,16.3338,24800.0
2005-04-26 10:05:00,21.05,21.07,21.03,21.05,16400.0,16.3338,16.3493,16.3183,16.3338,16400.0
2005-04-26 10:10:00,21.04,21.04,20.99,21.0,15200.0,16.326,16.326,16.2872,16.295,15200.0
2005-04-26 10:15:00,20.98,21.04,20.97,21.03,16200.0,16.2795,16.326,16.2717,16.3183,16200.0
2005-04-26 10:20:00,21.03,21.07,21.03,21.06,19800.0,16.3183,16.3493,16.3183,16.3416,19800.0
2005-04-26 10:25:00,21.06,21.07,21.05,21.05,12200.0,16.3416,16.3493,16.3338,16.3338,12200.0
2005-04-26 10:30:00,21.05,21.09,21.05,21.08,27000.0,16.3338,16.3648,16.3338,16.3571,27000.0
2005-04-26 10:35:00,21.08,21.08,21.08,21.08,4400.0,16.3571,16.3571,16.3571,16.3571,4400.0
2005-04-26 10:40:00,21.09,21.1,21.05,21.06,11400.0,16.3648,16.3726,16.3338,16.3416,11400.0
2005-04-26 10:45:00,21.06,21.07,21.06,21.07,3200.0,16.3416,16.3493,16.3416,16.3493,3200.0
2005-04-26 10:50:00,21.06,21.1,21.06,21.1,17800.0,16.3416,16.3726,16.3416,16.3726,17800.0
2005-04-26 10:55:00,21.1,21.1,21.07,21.07,6000.0,16.3726,16.3726,16.3493,16.3493,6000.0
2005-04-26 11:00:00,21.07,21.07,21.06,21.07,17400.0,16.3493,16.3493,16.3416,16.3493,17400.0
2005-04-26 11:05:00,21.06,21.07,21.06,21.06,4600.0,16.3416,16.3493,16.3416,16.3416,4600.0
2005-04-26 11:10:00,21.06,21.1,21.05,21.07,16200.0,16.3416,16.3726,16.3338,16.3493,16200.0
2005-04-26 11:15:00,21.05,21.07,21.05,21.05,8800.0,16.3338,16.3493,16.3338,16.3338,8800.0
2005-04-26 11:20:00,21.05,21.07,21.05,21.05,12000.0,16.3338,16.3493,16.3338,16.3338,12000.0
2005-04-26 11:25:00,21.06,21.07,21.04,21.04,35400.0,16.3416,16.3493,16.326,16.326,35400.0
2005-04-26 11:30:00,21.05,21.07,21.05,21.06,21200.0,16.3338,16.3493,16.3338,16.3416,21200.0
2005-04-26 11:35:00,21.05,21.06,21.05,21.06,15400.0,16.3338,16.3416,16.3338,16.3416,15400.0
2005-04-26 11:40:00,21.07,21.1,21.06,21.06,29400.0,16.3493,16.3726,16.3416,16.3416,29400.0
2005-04-26 11:45:00,21.05,21.06,21.04,21.06,20000.0,16.3338,16.3416,16.326,16.3416,20000.0
2005-04-26 11:50:00,21.06,21.07,21.05,21.07,10200.0,16.3416,16.3493,16.3338,16.3493,10200.0
2005-04-26 11:55:00,21.07,21.07,21.05,21.05,57000.0,16.3493,16.3493,16.3338,16.3338,57000.0
2005-04-26 12:00:00,21.06,21.06,21.05,21.06,10000.0,16.3416,16.3416,16.3338,16.3416,10000.0
2005-04-26 12:05:00,21.06,21.08,21.06,21.08,30400.0,16.3416,16.3571,16.3416,16.3571,30400.0
2005-04-26 12:10:00,21.08,21.1,21.08,21.1,24400.0,16.3571,16.3726,16.3571,16.3726,24400.0
2005-04-26 12:15:00,21.1,21.1,21.08,21.08,37600.0,16.3726,16.3726,16.3571,16.3571,37600.0
2005-04-26 12:20:00,21.08,21.08,21.06,21.06,12000.0,16.3571,16.3571,16.3416,16.3416,12000.0
2005-04-26 12:25:00,21.06,21.06,21.03,21.03,23000.0,16.3416,16.3416,16.3183,16.3183,23000.0
2005-04-26 12:30:00,21.03,21.03,21.02,21.02,9400.0,16.3183,16.3183,16.3105,16.3105,9400.0
2005-04-26 12:35:00,21.02,21.02,21.02,21.02,2000.0,16.3105,16.3105,16.3105,16.3105,2000.0
2005-04-26 12:40:00,21.02,21.02,20.97,20.97,37200.0,16.3105,16.3105,16.2717,16.2717,37200.0
2005-04-26 12:45:00,20.97,20.97,20.96,20.97,17400.0,16.2717,16.2717,16.264,16.2717,17400.0
2005-04-26 12:50:00,20.97,20.98,20.95,20.98,7200.0,16.2717,16.2795,16.2562,16.2795,7200.0
2005-04-26 12:55:00,20.98,20.98,20.97,20.97,3800.0,16.2795,16.2795,16.2717,16.2717,3800.0
2005-04-26 13:00:00,20.97,20.97,20.97,20.97,11600.0,16.2717,16.2717,16.2717,16.2717,11600.0
2005-04-26 13:05:00,20.97,20.98,20.96,20.98,14600.0,16.2717,16.2795,16.264,16.2795,14600.0
2005-04-26 13:10:00,20.98,20.98,20.97,20.98,14600.0,16.2795,16.2795,16.2717,16.2795,14600.0
2005-04-26 13:15:00,20.96,20.99,20.95,20.98,17200.0,16.264,16.2872,16.2562,16.2795,17200.0
2005-04-26 13:20:00,20.99,20.99,20.97,20.97,8600.0,16.2872,16.2872,16.2717,16.2717,8600.0
2005-04-26 13:25:00,20.97,20.97,20.95,20.96,7200.0,16.2717,16.2717,16.2562,16.264,7200.0
2005-04-26 13:30:00,20.96,20.96,20.93,20.95,85600.0,16.264,16.264,16.2407,16.2562,85600.0
2005-04-26 13:35:00,20.94,20.95,20.93,20.93,39600.0,16.2485,16.2562,16.2407,16.2407,39600.0
2005-04-26 13:40:00,20.93,20.93,20.93,20.93,35600.0,16.2407,16.2407,16.2407,16.2407,35600.0
2005-04-26 13:45:00,20.93,20.95,20.93,20.93,25600.0,16.2407,16.2562,16.2407,16.2407,25600.0
2005-04-26 13:50:00,20.93,20.94,20.93,20.93,38800.0,16.2407,16.2485,16.2407,16.2407,38800.0
2005-04-26 13:55:00,20.93,21.0,20.93,20.99,27000.0,16.2407,16.295,16.2407,16.2872,27000.0
2005-04-26 14:00:00,20.99,20.99,20.95,20.95,141800.0,16.2872,16.2872,16.2562,16.2562,141800.0
2005-04-26 14:05:00,20.95,20.96,20.93,20.95,50800.0,16.2562,16.264,16.2407,16.2562,50800.0
2005-04-26 14:10:00,20.93,20.95,20.93,20.93,4200.0,16.2407,16.2562,16.2407,16.2407,4200.0
2005-04-26 14:15:00,20.93,20.93,20.93,20.93,10200.0,16.2407,16.2407,16.2407,16.2407,10200.0
2005-04-26 14:20:00,20.94,20.96,20.94,20.95,19400.0,16.2485,16.264,16.2485,16.2562,19400.0
2005-04-26 14:25:00,20.94,20.94,20.92,20.92,34800.0,16.2485,16.2485,16.2329,16.2329,34800.0
2005-04-26 14:30:00,20.92,20.92,20.9,20.9,13200.0,16.2329,16.2329,16.2174,16.2174,13200.0
2005-04-26 14:35:00,20.9,20.97,20.9,20.93,5000.0,16.2174,16.2717,16.2174,16.2407,5000.0
2005-04-26 14:40:00,20.94,20.95,20.93,20.95,8000.0,16.2485,16.2562,16.2407,16.2562,8000.0
2005-04-26 14:45:00,20.94,20.96,20.93,20.93,16200.0,16.2485,16.264,16.2407,16.2407,16200.0
2005-04-26 14:50:00,20.93,20.93,20.91,20.93,14600.0,16.2407,16.2407,16.2252,16.2407,14600.0
2005-04-26 14:55:00,20.93,20.93,20.91,20.91,8800.0,16.2407,16.2407,16.2252,16.2252,8800.0
2005-04-26 15:00:00,20.91,20.95,20.89,20.94,9400.0,16.2252,16.2562,16.2097,16.2485,9400.0
2005-04-26 15:05:00,20.93,20.94,20.91,20.92,23800.0,16.2407,16.2485,16.2252,16.2329,23800.0
2005-04-26 15:10:00,20.92,20.92,20.84,20.85,37600.0,16.2329,16.2329,16.1709,16.1786,37600.0
2005-04-26 15:15:00,20.84,20.85,20.84,20.85,25200.0,16.1709,16.1786,16.1709,16.1786,25200.0
2005-04-26 15:20:00,20.85,20.85,20.84,20.85,43000.0,16.1786,16.1786,16.1709,16.1786,43000.0
2005-04-26 15:25:00,20.85,20.88,20.85,20.87,40800.0,16.1786,16.2019,16.1786,16.1941,40800.0
2005-04-26 15:30:00,20.86,20.88,20.86,20.88,9800.0,16.1864,16.2019,16.1864,16.2019,9800.0
2005-04-26 15:35:00,20.88,20.89,20.86,20.89,28400.0,16.2019,16.2097,16.1864,16.2097,28400.0
2005-04-26 15:40:00,20.89,20.91,20.89,20.89,28400.0,16.2097,16.2252,16.2097,16.2097,28400.0
2005-04-26 15:45:00,20.89,20.89,20.85,20.86,31600.0,16.2097,16.2097,16.1786,16.1864,31600.0
2005-04-26 15:50:00,20.86,20.86,20.83,20.83,61000.0,16.1864,16.1864,16.1631,16.1631,61000.0
2005-04-26 15:55:00,20.83,20.83,20.82,20.82,7000.0,16.1631,16.1631,16.1553,16.1553,7000.0
2005-04-27 09:30:00,20.7,20.75,20.69,20.75,33200.0,16.0622,16.101,16.0545,16.101,33200.0
2005-04-27 09:35:00,20.75,20.75,20.65,20.7,22800.0,16.101,16.101,16.0234,16.0622,22800.0
2005-04-27 09:40:00,20.7,20.7,20.54,20.54,61000.0,16.0622,16.0622,15.9381,15.9381,61000.0
2005-04-27 09:45:00,20.55,20.55,20.41,20.41,57200.0,15.9458,15.9458,15.8372,15.8372,57200.0
2005-04-27 09:50:00,20.38,20.39,20.33,20.33,24800.0,15.8139,15.8217,15.7751,15.7751,24800.0
2005-04-27 09:55:00,20.31,20.31,20.0,20.1,67400.0,15.7596,15.7596,15.5191,15.5967,67400.0
2005-04-27 10:00:00,20.13,20.25,20.09,20.23,66200.0,15.6199,15.713,15.5889,15.6975,66200.0
2005-04-27 10:05:00,20.23,20.31,20.22,20.29,89000.0,15.6975,15.7596,15.6898,15.7441,89000.0
2005-04-27 10:10:00,20.3,20.4,20.29,20.39,74200.0,15.7518,15.8294,15.7441,15.8217,74200.0
2005-04-27 10:15:00,20.38,20.4,20.34,20.34,45400.0,15.8139,15.8294,15.7829,15.7829,45400.0
2005-04-27 10:20:00,20.33,20.37,20.32,20.35,25600.0,15.7751,15.8062,15.7674,15.7906,25600.0
2005-04-27 10:25:00,20.35,20.38,20.35,20.37,25400.0,15.7906,15.8139,15.7906,15.8062,25400.0
2005-04-27 10:30:00,20.38,20.4,20.36,20.39,149400.0,15.8139,15.8294,15.7984,15.8217,149400.0
2005-04-27 10:35:00,20.39,20.45,20.38,20.44,55600.0,15.8217,15.8682,15.8139,15.8605,55600.0
2005-04-27 10:40:00,20.45,20.49,20.45,20.47,107000.0,15.8682,15.8993,15.8682,15.8838,107000.0
2005-04-27 10:45:00,20.49,20.49,20.45,20.47,86000.0,15.8993,15.8993,15.8682,15.8838,86000.0
2005-04-27 10:50:00,20.47,20.49,20.45,20.49,121800.0,15.8838,15.8993,15.8682,15.8993,121800.0
2005-04-27 10:55:00,20.49,20.5,20.47,20.49,56200.0,15.8993,15.907,15.8838,15.8993,56200.0
2005-04-27 11:00:00,20.5,20.56,20.49,20.54,42200.0,15.907,15.9536,15.8993,15.9381,42200.0
2005-04-27 11:05:00,20.53,20.54,20.48,20.49,20400.0,15.9303,15.9381,15.8915,15.8993,20400.0
2005-04-27 11:10:00,20.5,20.52,20.49,20.5,64000.0,15.907,15.9226,15.8993,15.907,64000.0
2005-04-27 11:15:00,20.5,20.5,20.49,20.49,41200.0,15.907,15.907,15.8993,15.8993,41200.0
2005-04-27 11:20:00,20.49,20.49,20.47,20.49,16200.0,15.8993,15.8993,15.8838,15.8993,16200.0
2005-04-27 11:25:00,20.49,20.58,20.49,20.55,28800.0,15.8993,15.9691,15.8993,15.9458,28800.0
2005-04-27 11:30:00,20.57,20.57,20.53,20.55,19600.0,15.9613,15.9613,15.9303,15.9458,19600.0
2005-04-27 11:35:00,20.55,20.55,20.53,20.53,17200.0,15.9458,15.9458,15.9303,15.9303,17200.0
2005-04-27 11:40:00,20.52,20.52,20.49,20.5,54000.0,15.9226,15.9226,15.8993,15.907,54000.0
2005-04-27 11:45:00,20.52,20.52,20.5,20.5,5600.0,15.9226,15.9226,15.907,15.907,5600.0
2005-04-27 11:50:00,20.5,20.53,20.5,20.52,14800.0,15.907,15.9303,15.907,15.9226,14800.0
2005-04-27 11:55:00,20.52,20.52,20.51,20.52,14600.0,15.9226,15.9226,15.9148,15.9226,14600.0
2005-04-27 12:00:00,20.54,20.67,20.54,20.67,51800.0,15.9381,16.0389,15.9381,16.0389,51800.0
2005-04-27 12:05:00,20.68,20.73,20.68,20.7,32800.0,16.0467,16.0855,16.0467,16.0622,32800.0
2005-04-27 12:10:00,20.7,20.71,20.68,20.7,15200.0,16.0622,16.07,16.0467,16.0622,15200.0
2005-04-27 12:15:00,20.69,20.7,20.69,20.69,51600.0,16.0545,16.0622,16.0545,16.0545,51600.0
2005-04-27 12:20:00,20.69,20.69,20.67,20.67,10800.0,16.0545,16.0545,16.0389,16.0389,10800.0
2005-04-27 12:25:00,20.68,20.7,20.68,20.68,24800.0,16.0467,16.0622,16.0467,16.0467,24800.0
2005-04-27 12:30:00,20.68,20.68,20.67,20.67,13400.0,16.0467,16.0467,16.0389,16.0389,13400.0
2005-04-27 12:35:00,20.67,20.67,20.63,20.65,48000.0,16.0389,16.0389,16.0079,16.0234,48000.0
2005-04-27 12:40:00,20.64,20.66,20.57,20.6,56800.0,16.0157,16.0312,15.9613,15.9846,56800.0
2005-04-27 12:45:00,20.6,20.64,20.6,20.62,16400.0,15.9846,16.0157,15.9846,16.0001,16400.0
2005-04-27 12:50:00,20.62,20.63,20.61,20.61,14400.0,16.0001,16.0079,15.9924,15.9924,14400.0
2005-04-27 12:55:00,20.61,20.62,20.61,20.62,8400.0,15.9924,16.0001,15.9924,16.0001,8400.0
2005-04-27 13:00:00,20.62,20.67,20.62,20.66,33600.0,16.0001,16.0389,16.0001,16.0312,33600.0
2005-04-27 13:05:00,20.67,20.68,20.63,20.68,28800.0,16.0389,16.0467,16.0079,16.0467,28800.0
2005-04-27 13:10:00,20.69,20.74,20.69,20.73,21200.0,16.0545,16.0933,16.0545,16.0855,21200.0
2005-04-27 13:15:00,20.72,20.73,20.71,20.72,10600.0,16.0777,16.0855,16.07,16.0777,10600.0
2005-04-27 13:20:00,20.72,20.72,20.7,20.72,9200.0,16.0777,16.0777,16.0622,16.0777,9200.0
2005-04-27 13:25:00,20.72,20.75,20.72,20.73,13600.0,16.0777,16.101,16.0777,16.0855,13600.0
2005-04-27 13:30:00,20.73,20.78,20.73,20.75,75000.0,16.0855,16.1243,16.0855,16.101,75000.0
2005-04-27 13:35:00,20.75,20.77,20.75,20.75,14600.0,16.101,16.1165,16.101,16.101,14600.0
2005-04-27 13:40:00,20.74,20.75,20.73,20.73,18200.0,16.0933,16.101,16.0855,16.0855,18200.0
2005-04-27 13:45:00,20.7,20.73,20.7,20.73,20200.0,16.0622,16.0855,16.0622,16.0855,20200.0
2005-04-27 13:50:00,20.71,20.72,20.71,20.71,12000.0,16.07,16.0777,16.07,16.07,12000.0
2005-04-27 13:55:00,20.71,20.72,20.71,20.71,12400.0,16.07,16.0777,16.07,16.07,12400.0
2005-04-27 14:00:00,20.72,20.72,20.71,20.72,29400.0,16.0777,16.0777,16.07,16.0777,29400.0
2005-04-27 14:05:00,20.72,20.72,20.68,20.68,22600.0,16.0777,16.0777,16.0467,16.0467,22600.0
2005-04-27 14:10:00,20.68,20.68,20.65,20.66,9600.0,16.0467,16.0467,16.0234,16.0312,9600.0
2005-04-27 14:15:00,20.66,20.68,20.66,20.67,6800.0,16.0312,16.0467,16.0312,16.0389,6800.0
2005-04-27 14:20:00,20.68,20.72,20.68,20.72,11600.0,16.0467,16.0777,16.0467,16.0777,11600.0
2005-04-27 14:25:00,20.72,20.75,20.72,20.72,23600.0,16.0777,16.101,16.0777,16.0777,23600.0
2005-04-27 14:30:00,20.72,20.73,20.71,20.72,17000.0,16.0777,16.0855,16.07,16.0777,17000.0
2005-04-27 14:35:00,20.71,20.72,20.65,20.66,20400.0,16.07,16.0777,16.0234,16.0312,20400.0
2005-04-27 14:40:00,20.65,20.68,20.63,20.68,86000.0,16.0234,16.0467,16.0079,16.0467,86000.0
2005-04-27 14:45:00,20.68,20.7,20.68,20.68,23200.0,16.0467,16.0622,16.0467,16.0467,23200.0
2005-04-27 14:50:00,20.69,20.74,20.68,20.73,46000.0,16.0545,16.0933,16.0467,16.0855,46000.0
2005-04-27 14:55:00,20.73,20.73,20.72,20.72,21800.0,16.0855,16.0855,16.0777,16.0777,21800.0
2005-04-27 15:00:00,20.73,20.75,20.73,20.75,34800.0,16.0855,16.101,16.0855,16.101,34800.0
2005-04-27 15:05:00,20.75,20.75,20.73,20.73,13200.0,16.101,16.101,16.0855,16.0855,13200.0
2005-04-27 15:10:00,20.73,20.73,20.72,20.72,18000.0,16.0855,16.0855,16.0777,16.0777,18000.0
2005-04-27 15:15:00,20.72,20.72,20.71,20.71,21400.0,16.0777,16.0777,16.07,16.07,21400.0
2005-04-27 15:20:00,20.7,20.72,20.7,20.7,23200.0,16.0622,16.0777,16.0622,16.0622,23200.0
2005-04-27 15:25:00,20.72,20.72,20.7,20.7,21400.0,16.0777,16.0777,16.0622,16.0622,21400.0
2005-04-27 15:30:00,20.7,20.7,20.68,20.7,25400.0,16.0622,16.0622,16.0467,16.0622,25400.0
2005-04-27 15:35:00,20.7,20.71,20.7,20.7,21400.0,16.0622,16.07,16.0622,16.0622,21400.0
2005-04-27 15:40:00,20.69,20.69,20.68,20.68,26000.0,16.0545,16.0545,16.0467,16.0467,26000.0
2005-04-27 15:45:00,20.68,20.71,20.68,20.71,52000.0,16.0467,16.07,16.0467,16.07,52000.0
2005-04-27 15:50:00,20.71,20.71,20.7,20.7,48200.0,16.07,16.07,16.0622,16.0622,48200.0
2005-04-27 15:55:00,20.7,20.71,20.7,20.71,45000.0,16.0622,16.07,16.0622,16.07,45000.0
2005-04-28 09:45:00,19.63,19.63,19.5,19.5,391600.0,15.232,15.232,15.1311,15.1311,391600.0
2005-04-28 09:50:00,19.5,19.55,19.4,19.45,444600.0,15.1311,15.1699,15.0535,15.0923,444600.0
2005-04-28 09:55:00,19.45,19.45,19.3,19.36,142400.0,15.0923,15.0923,14.9759,15.0224,142400.0
2005-04-28 10:00:00,19.35,19.49,19.35,19.45,247200.0,15.0147,15.1233,15.0147,15.0923,247200.0
2005-04-28 10:05:00,19.46,19.54,19.43,19.54,229600.0,15.1,15.1621,15.0768,15.1621,229600.0
2005-04-28 10:10:00,19.5,19.8,19.5,19.77,490400.0,15.1311,15.3639,15.1311,15.3406,490400.0
2005-04-28 10:15:00,19.78,19.78,19.53,19.54,248600.0,15.3483,15.3483,15.1544,15.1621,248600.0
2005-04-28 10:20:00,19.54,19.54,19.45,19.5,366800.0,15.1621,15.1621,15.0923,15.1311,366800.0
2005-04-28 10:25:00,19.5,19.56,19.38,19.55,296600.0,15.1311,15.1776,15.038,15.1699,296600.0
2005-04-28 10:30:00,19.54,19.55,19.48,19.5,106000.0,15.1621,15.1699,15.1156,15.1311,106000.0
2005-04-28 10:35:00,19.49,19.53,19.48,19.49,75200.0,15.1233,15.1544,15.1156,15.1233,75200.0
2005-04-28 10:40:00,19.49,19.53,19.48,19.5,141400.0,15.1233,15.1544,15.1156,15.1311,141400.0
2005-04-28 10:45:00,19.52,19.52,19.46,19.47,404800.0,15.1466,15.1466,15.1,15.1078,404800.0
2005-04-28 10:50:00,19.46,19.46,19.4,19.41,422400.0,15.1,15.1,15.0535,15.0612,422400.0
2005-04-28 10:55:00,19.41,19.41,19.3,19.39,168400.0,15.0612,15.0612,14.9759,15.0457,168400.0
2005-04-28 11:00:00,19.39,19.4,19.35,19.36,173000.0,15.0457,15.0535,15.0147,15.0224,173000.0
2005-04-28 11:05:00,19.36,19.37,19.25,19.25,145800.0,15.0224,15.0302,14.9371,14.9371,145800.0
2005-04-28 11:10:00,19.24,19.28,19.21,19.23,188800.0,14.9293,14.9604,14.9061,14.9216,188800.0
2005-04-28 11:15:00,19.23,19.28,19.23,19.25,320200.0,14.9216,14.9604,14.9216,14.9371,320200.0
2005-04-28 11:20:00,19.25,19.25,19.16,19.22,118200.0,14.9371,14.9371,14.8673,14.9138,118200.0
2005-04-28 11:25:00,19.23,19.25,19.12,19.16,180600.0,14.9216,14.9371,14.8362,14.8673,180600.0
2005-04-28 11:30:00,19.16,19.21,19.16,19.19,66800.0,14.8673,14.9061,14.8673,14.8905,66800.0
2005-04-28 11:35:00,19.19,19.21,19.17,19.19,188400.0,14.8905,14.9061,14.875,14.8905,188400.0
2005-04-28 11:40:00,19.19,19.3,19.18,19.29,150800.0,14.8905,14.9759,14.8828,14.9681,150800.0
2005-04-28 11:45:00,19.3,19.31,19.25,19.27,103000.0,14.9759,14.9836,14.9371,14.9526,103000.0
2005-04-28 11:50:00,19.28,19.3,19.23,19.28,59200.0,14.9604,14.9759,14.9216,14.9604,59200.0
2005-04-28 11:55:00,19.25,19.32,19.24,19.25,37200.0,14.9371,14.9914,14.9293,14.9371,37200.0
2005-04-28 12:00:00,19.25,19.29,19.25,19.29,15400.0,14.9371,14.9681,14.9371,14.9681,15400.0
2005-04-28 12:05:00,19.29,19.3,19.25,19.28,30600.0,14.9681,14.9759,14.9371,14.9604,30600.0
2005-04-28 12:10:00,19.28,19.3,19.23,19.23,75400.0,14.9604,14.9759,14.9216,14.9216,75400.0
2005-04-28 12:15:00,19.25,19.29,19.24,19.27,22400.0,14.9371,14.9681,14.9293,14.9526,22400.0
2005-04-28 12:20:00,19.25,19.27,19.18,19.2,142000.0,14.9371,14.9526,14.8828,14.8983,142000.0
2005-04-28 12:25:00,19.21,19.25,19.21,19.23,146000.0,14.9061,14.9371,14.9061,14.9216,146000.0
2005-04-28 12:30:00,19.23,19.28,19.23,19.25,76200.0,14.9216,14.9604,14.9216,14.9371,76200.0
2005-04-28 12:35:00,19.26,19.26,19.16,19.18,136200.0,14.9449,14.9449,14.8673,14.8828,136200.0
2005-04-28 12:40:00,19.18,19.18,19.14,19.16,49400.0,14.8828,14.8828,14.8517,14.8673,49400.0
2005-04-28 12:45:00,19.16,19.21,19.16,19.21,42200.0,14.8673,14.9061,14.8673,14.9061,42200.0
2005-04-28 12:50:00,19.21,19.21,19.08,19.1,110600.0,14.9061,14.9061,14.8052,14.8207,110600.0
2005-04-28 12:55:00,19.08,19.08,19.04,19.05,89200.0,14.8052,14.8052,14.7741,14.7819,89200.0
2005-04-28 13:00:00,19.05,19.05,18.96,18.97,249200.0,14.7819,14.7819,14.7121,14.7198,249200.0
2005-04-28 13:05:00,18.97,18.99,18.9,18.98,165000.0,14.7198,14.7353,14.6655,14.7276,165000.0
2005-04-28 13:10:00,18.98,18.98,18.86,18.89,98200.0,14.7276,14.7276,14.6345,14.6577,98200.0
2005-04-28 13:15:00,18.88,18.96,18.86,18.91,92200.0,14.65,14.7121,14.6345,14.6733,92200.0
2005-04-28 13:20:00,18.92,18.93,18.85,18.91,134000.0,14.681,14.6888,14.6267,14.6733,134000.0
2005-04-28 13:25:00,18.91,19.09,18.91,19.08,162200.0,14.6733,14.8129,14.6733,14.8052,162200.0
2005-04-28 13:30:00,19.08,19.08,18.96,18.97,81400.0,14.8052,14.8052,14.7121,14.7198,81400.0
2005-04-28 13:35:00,18.97,18.98,18.88,18.91,47600.0,14.7198,14.7276,14.65,14.6733,47600.0
2005-04-28 13:40:00,18.89,18.89,18.8,18.86,128000.0,14.6577,14.6577,14.5879,14.6345,128000.0
2005-04-28 13:45:00,18.85,18.88,18.82,18.87,92800.0,14.6267,14.65,14.6034,14.6422,92800.0
2005-04-28 13:50:00,18.88,18.92,18.86,18.9,49600.0,14.65,14.681,14.6345,14.6655,49600.0
2005-04-28 13:55:00,18.91,18.95,18.91,18.93,78200.0,14.6733,14.7043,14.6733,14.6888,78200.0
2005-04-28 14:00:00,18.93,18.95,18.89,18.89,172400.0,14.6888,14.7043,14.6577,14.6577,172400.0
2005-04-28 14:05:00,18.88,18.89,18.88,18.88,256000.0,14.65,14.6577,14.65,14.65,256000.0
2005-04-28 14:10:00,18.86,18.88,18.85,18.86,39400.0,14.6345,14.65,14.6267,14.6345,39400.0
2005-04-28 14:15:00,18.86,18.9,18.86,18.86,138400.0,14.6345,14.6655,14.6345,14.6345,138400.0
2005-04-28 14:20:00,18.86,18.88,18.86,18.86,97400.0,14.6345,14.65,14.6345,14.6345,97400.0
2005-04-28 14:25:00,18.87,18.9,18.86,18.88,59400.0,14.6422,14.6655,14.6345,14.65,59400.0
2005-04-28 14:30:00,18.88,18.9,18.86,18.88,418000.0,14.65,14.6655,14.6345,14.65,418000.0
2005-04-28 14:35:00,18.89,18.93,18.88,18.9,252400.0,14.6577,14.6888,14.65,14.6655,252400.0
2005-04-28 14:40:00,18.91,18.92,18.84,18.86,84000.0,14.6733,14.681,14.619,14.6345,84000.0
2005-04-28 14:45:00,18.86,18.92,18.86,18.88,264800.0,14.6345,14.681,14.6345,14.65,264800.0
2005-04-28 14:50:00,18.86,18.86,18.74,18.8,78400.0,14.6345,14.6345,14.5414,14.5879,78400.0
2005-04-28 14:55:00,18.81,18.86,18.81,18.83,83800.0,14.5957,14.6345,14.5957,14.6112,83800.0
2005-04-28 15:00:00,18.83,18.91,18.83,18.9,36800.0,14.6112,14.6733,14.6112,14.6655,36800.0
2005-04-28 15:05:00,18.9,18.91,18.88,18.88,22200.0,14.6655,14.6733,14.65,14.65,22200.0
2005-04-28 15:10:00,18.88,18.88,18.84,18.85,119600.0,14.65,14.65,14.619,14.6267,119600.0
2005-04-28 15:15:00,18.85,18.89,18.83,18.88,541400.0,14.6267,14.6577,14.6112,14.65,541400.0
2005-04-28 15:20:00,18.88,18.92,18.86,18.89,59200.0,14.65,14.681,14.6345,14.6577,59200.0
2005-04-28 15:25:00,18.89,18.9,18.85,18.9,110200.0,14.6577,14.6655,14.6267,14.6655,110200.0
2005-04-28 15:30:00,18.92,18.98,18.92,18.93,103400.0,14.681,14.7276,14.681,14.6888,103400.0
2005-04-28 15:35:00,18.93,18.93,18.86,18.86,58200.0,14.6888,14.6888,14.6345,14.6345,58200.0
2005-04-28 15:40:00,18.86,18.88,18.85,18.86,278800.0,14.6345,14.65,14.6267,14.6345,278800.0
2005-04-28 15:45:00,18.87,18.9,18.86,18.87,638000.0,14.6422,14.6655,14.6345,14.6422,638000.0
2005-04-28 15:50:00,18.88,18.88,18.86,18.88,280200.0,14.65,14.65,14.6345,14.65,280200.0
2005-04-28 15:55:00,18.88,18.9,18.87,18.89,127400.0,14.65,14.6655,14.6422,14.6577,127400.0
2005-04-29 09:30:00,18.95,18.95,18.95,18.95,31800.0,14.7043,14.7043,14.7043,14.7043,31800.0
2005-04-29 09:35:00,18.93,18.99,18.93,18.94,47600.0,14.6888,14.7353,14.6888,14.6965,47600.0
2005-04-29 09:40:00,18.93,18.99,18.93,18.99,29200.0,14.6888,14.7353,14.6888,14.7353,29200.0
2005-04-29 09:45:00,18.99,19.05,18.99,19.01,86400.0,14.7353,14.7819,14.7353,14.7509,86400.0
2005-04-29 09:50:00,19.0,19.0,18.98,19.0,193000.0,14.7431,14.7431,14.7276,14.7431,193000.0
2005-04-29 09:55:00,19.0,19.0,18.95,18.95,113800.0,14.7431,14.7431,14.7043,14.7043,113800.0
2005-04-29 10:00:00,18.95,18.98,18.95,18.95,294600.0,14.7043,14.7276,14.7043,14.7043,294600.0
2005-04-29 10:05:00,18.93,18.95,18.93,18.93,277400.0,14.6888,14.7043,14.6888,14.6888,277400.0
2005-04-29 10:10:00,18.93,18.93,18.9,18.92,291600.0,14.6888,14.6888,14.6655,14.681,291600.0
2005-04-29 10:15:00,18.93,18.96,18.93,18.95,87400.0,14.6888,14.7121,14.6888,14.7043,87400.0
2005-04-29 10:20:00,18.96,18.98,18.93,18.95,84800.0,14.7121,14.7276,14.6888,14.7043,84800.0
2005-04-29 10:25:00,18.94,18.95,18.91,18.92,106000.0,14.6965,14.7043,14.6733,14.681,106000.0
2005-04-29 10:30:00,18.92,18.92,18.88,18.88,25000.0,14.681,14.681,14.65,14.65,25000.0
2005-04-29 10:35:00,18.88,18.88,18.77,18.77,72000.0,14.65,14.65,14.5646,14.5646,72000.0
2005-04-29 10:40:00,18.77,18.77,18.68,18.69,84400.0,14.5646,14.5646,14.4948,14.5026,84400.0
2005-04-29 10:45:00,18.68,18.73,18.68,18.7,180400.0,14.4948,14.5336,14.4948,14.5103,180400.0
2005-04-29 10:50:00,18.7,18.75,18.68,18.75,40200.0,14.5103,14.5491,14.4948,14.5491,40200.0
2005-04-29 10:55:00,18.75,18.83,18.75,18.83,148600.0,14.5491,14.6112,14.5491,14.6112,148600.0
2005-04-29 11:00:00,18.84,18.85,18.81,18.84,48200.0,14.619,14.6267,14.5957,14.619,48200.0
2005-04-29 11:05:00,18.84,18.9,18.84,18.9,47800.0,14.619,14.6655,14.619,14.6655,47800.0
2005-04-29 11:10:00,18.9,18.9,18.87,18.88,205000.0,14.6655,14.6655,14.6422,14.65,205000.0
2005-04-29 11:15:00,18.88,18.92,18.86,18.9,131400.0,14.65,14.681,14.6345,14.6655,131400.0
2005-04-29 11:20:00,18.91,18.93,18.91,18.92,41600.0,14.6733,14.6888,14.6733,14.681,41600.0
2005-04-29 11:25:00,18.92,18.92,18.88,18.89,59000.0,14.681,14.681,14.65,14.6577,59000.0
2005-04-29 11:30:00,18.92,18.92,18.88,18.88,72000.0,14.681,14.681,14.65,14.65,72000.0
2005-04-29 11:35:00,18.88,18.93,18.88,18.89,92400.0,14.65,14.6888,14.65,14.6577,92400.0
2005-04-29 11:40:00,18.89,18.89,18.88,18.88,42800.0,14.6577,14.6577,14.65,14.65,42800.0
2005-04-29 11:45:00,18.88,18.88,18.87,18.88,234000.0,14.65,14.65,14.6422,14.65,234000.0
2005-04-29 11:50:00,18.88,18.92,18.88,18.91,82200.0,14.65,14.681,14.65,14.6733,82200.0
2005-04-29 11:55:00,18.91,18.97,18.91,18.95,24000.0,14.6733,14.7198,14.6733,14.7043,24000.0
2005-04-29 12:00:00,18.95,18.96,18.95,18.95,15200.0,14.7043,14.7121,14.7043,14.7043,15200.0
2005-04-29 12:05:00,18.95,18.95,18.9,18.92,34200.0,14.7043,14.7043,14.6655,14.681,34200.0
2005-04-29 12:10:00,18.92,18.92,18.9,18.9,21200.0,14.681,14.681,14.6655,14.6655,21200.0
2005-04-29 12:15:00,18.9,18.9,18.88,18.89,29000.0,14.6655,14.6655,14.65,14.6577,29000.0
2005-04-29 12:20:00,18.88,18.96,18.88,18.95,24400.0,14.65,14.7121,14.65,14.7043,24400.0
2005-04-29 12:25:00,18.95,18.97,18.95,18.96,24600.0,14.7043,14.7198,14.7043,14.7121,24600.0
2005-04-29 12:30:00,18.96,18.99,18.9,18.9,68800.0,14.7121,14.7353,14.6655,14.6655,68800.0
2005-04-29 12:35:00,18.9,18.93,18.9,18.93,32800.0,14.6655,14.6888,14.6655,14.6888,32800.0
2005-04-29 12:40:00,18.93,18.96,18.93,18.95,20800.0,14.6888,14.7121,14.6888,14.7043,20800.0
2005-04-29 12:45:00,18.95,18.95,18.92,18.95,12800.0,14.7043,14.7043,14.681,14.7043,12800.0
2005-04-29 12:50:00,18.97,18.98,18.92,18.98,22600.0,14.7198,14.7276,14.681,14.7276,22600.0
2005-04-29 12:55:00,18.98,19.0,18.95,18.95,22200.0,14.7276,14.7431,14.7043,14.7043,22200.0
2005-04-29 13:00:00,18.95,18.96,18.92,18.92,12800.0,14.7043,14.7121,14.681,14.681,12800.0
2005-04-29 13:05:00,18.92,18.97,18.92,18.93,19000.0,14.681,14.7198,14.681,14.6888,19000.0
2005-04-29 13:10:00,18.94,19.0,18.94,19.0,45000.0,14.6965,14.7431,14.6965,14.7431,45000.0
2005-04-29 13:15:00,19.0,19.02,19.0,19.02,24400.0,14.7431,14.7586,14.7431,14.7586,24400.0
2005-04-29 13:20:00,19.02,19.03,18.87,18.88,31000.0,14.7586,14.7664,14.6422,14.65,31000.0
2005-04-29 13:25:00,18.86,18.93,18.85,18.93,31200.0,14.6345,14.6888,14.6267,14.6888,31200.0
2005-04-29 13:30:00,18.95,18.98,18.92,18.92,26600.0,14.7043,14.7276,14.681,14.681,26600.0
2005-04-29 13:35:00,18.91,18.95,18.9,18.95,33600.0,14.6733,14.7043,14.6655,14.7043,33600.0
2005-04-29 13:40:00,18.95,18.96,18.91,18.93,27200.0,14.7043,14.7121,14.6733,14.6888,27200.0
2005-04-29 13:45:00,18.93,18.95,18.93,18.95,25400.0,14.6888,14.7043,14.6888,14.7043,25400.0
2005-04-29 13:50:00,18.95,18.95,18.9,18.92,47800.0,14.7043,14.7043,14.6655,14.681,47800.0
2005-04-29 13:55:00,18.92,18.94,18.92,18.94,22400.0,14.681,14.6965,14.681,14.6965,22400.0
2005-04-29 14:00:00,18.94,18.94,18.93,18.94,25800.0,14.6965,14.6965,14.6888,14.6965,25800.0
2005-04-29 14:05:00,18.94,18.94,18.89,18.9,33200.0,14.6965,14.6965,14.6577,14.6655,33200.0
2005-04-29 14:10:00,18.9,18.92,18.9,18.9,32800.0,14.6655,14.681,14.6655,14.6655,32800.0
2005-04-29 14:15:00,18.91,18.91,18.89,18.89,25400.0,14.6733,14.6733,14.6577,14.6577,25400.0
2005-04-29 14:20:00,18.89,18.92,18.89,18.91,39600.0,14.6577,14.681,14.6577,14.6733,39600.0
2005-04-29 14:25:00,18.92,18.92,18.9,18.92,24800.0,14.681,14.681,14.6655,14.681,24800.0
2005-04-29 14:30:00,18.95,18.96,18.95,18.96,94600.0,14.7043,14.7121,14.7043,14.7121,94600.0
2005-04-29 14:35:00,18.96,19.0,18.96,19.0,122400.0,14.7121,14.7431,14.7121,14.7431,122400.0
2005-04-29 14:40:00,19.0,19.02,19.0,19.0,97400.0,14.7431,14.7586,14.7431,14.7431,97400.0
2005-04-29 14:45:00,19.01,19.05,19.01,19.05,67000.0,14.7509,14.7819,14.7509,14.7819,67000.0
2005-04-29 14:50:00,19.05,19.07,19.0,19.02,184600.0,14.7819,14.7974,14.7431,14.7586,184600.0
2005-04-29 14:55:00,19.03,19.08,19.03,19.08,165200.0,14.7664,14.8052,14.7664,14.8052,165200.0
2005-04-29 15:00:00,19.1,19.15,19.09,19.1,93000.0,14.8207,14.8595,14.8129,14.8207,93000.0
2005-04-29 15:05:00,19.11,19.11,19.08,19.08,133200.0,14.8285,14.8285,14.8052,14.8052,133200.0
2005-04-29 15:10:00,19.08,19.08,19.04,19.04,29400.0,14.8052,14.8052,14.7741,14.7741,29400.0
2005-04-29 15:15:00,19.05,19.09,19.05,19.08,85400.0,14.7819,14.8129,14.7819,14.8052,85400.0
2005-04-29 15:20:00,19.08,19.08,19.05,19.06,69400.0,14.8052,14.8052,14.7819,14.7897,69400.0
2005-04-29 15:25:00,19.06,19.11,19.06,19.06,50800.0,14.7897,14.8285,14.7897,14.7897,50800.0
2005-04-29 15:30:00,19.07,19.11,19.07,19.1,72000.0,14.7974,14.8285,14.7974,14.8207,72000.0
2005-04-29 15:35:00,19.1,19.11,19.1,19.11,67000.0,14.8207,14.8285,14.8207,14.8285,67000.0
2005-04-29 15:40:00,19.11,19.15,19.11,19.15,157000.0,14.8285,14.8595,14.8285,14.8595,157000.0
2005-04-29 15:45:00,19.15,19.15,19.15,19.15,139400.0,14.8595,14.8595,14.8595,14.8595,139400.0
2005-04-29 15:50:00,19.15,19.21,19.15,19.21,99400.0,14.8595,14.9061,14.8595,14.9061,99400.0
2005-04-29 15:55:00,19.21,19.23,19.2,19.2,254600.0,14.9061,14.9216,14.8983,14.8983,254600.0
2005-05-02 09:35:00,19.33,19.35,19.33,19.33,75600.0,14.9992,15.0147,14.9992,14.9992,75600.0
2005-05-02 09:40:00,19.32,19.34,19.3,19.33,48600.0,14.9914,15.0069,14.9759,14.9992,48600.0
2005-05-02 09:45:00,19.33,19.33,19.25,19.27,72200.0,14.9992,14.9992,14.9371,14.9526,72200.0
2005-05-02 09:50:00,19.28,19.32,19.27,19.28,52600.0,14.9604,14.9914,14.9526,14.9604,52600.0
2005-05-02 09:55:00,19.27,19.28,19.22,19.22,38800.0,14.9526,14.9604,14.9138,14.9138,38800.0
2005-05-02 10:00:00,19.22,19.22,19.11,19.11,54600.0,14.9138,14.9138,14.8285,14.8285,54600.0
2005-05-02 10:05:00,19.1,19.13,19.04,19.13,40400.0,14.8207,14.844,14.7741,14.844,40400.0
2005-05-02 10:10:00,19.13,19.16,19.13,19.13,140000.0,14.844,14.8673,14.844,14.844,140000.0
2005-05-02 10:15:00,19.13,19.13,19.08,19.09,45400.0,14.844,14.844,14.8052,14.8129,45400.0
2005-05-02 10:20:00,19.09,19.11,19.08,19.11,30400.0,14.8129,14.8285,14.8052,14.8285,30400.0
2005-05-02 10:25:00,19.1,19.13,19.1,19.13,59600.0,14.8207,14.844,14.8207,14.844,59600.0
2005-05-02 10:30:00,19.13,19.14,19.12,19.13,30400.0,14.844,14.8517,14.8362,14.844,30400.0
2005-05-02 10:35:00,19.13,19.13,19.1,19.11,32000.0,14.844,14.844,14.8207,14.8285,32000.0
2005-05-02 10:40:00,19.11,19.16,19.11,19.16,85400.0,14.8285,14.8673,14.8285,14.8673,85400.0
2005-05-02 10:45:00,19.15,19.16,19.13,19.15,35600.0,14.8595,14.8673,14.844,14.8595,35600.0
2005-05-02 10:50:00,19.15,19.17,19.13,19.15,407800.0,14.8595,14.875,14.844,14.8595,407800.0
2005-05-02 10:55:00,19.15,19.18,19.13,19.18,94800.0,14.8595,14.8828,14.844,14.8828,94800.0
2005-05-02 11:00:00,19.18,19.19,19.18,19.18,73000.0,14.8828,14.8905,14.8828,14.8828,73000.0
2005-05-02 11:05:00,19.18,19.19,19.17,19.18,234400.0,14.8828,14.8905,14.875,14.8828,234400.0
2005-05-02 11:10:00,19.18,19.18,19.18,19.18,29600.0,14.8828,14.8828,14.8828,14.8828,29600.0
2005-05-02 11:15:00,19.19,19.23,19.18,19.18,87800.0,14.8905,14.9216,14.8828,14.8828,87800.0
2005-05-02 11:20:00,19.17,19.2,19.17,19.2,135400.0,14.875,14.8983,14.875,14.8983,135400.0
2005-05-02 11:25:00,19.19,19.19,19.18,19.18,9600.0,14.8905,14.8905,14.8828,14.8828,9600.0
2005-05-02 11:30:00,19.18,19.18,19.18,19.18,38200.0,14.8828,14.8828,14.8828,14.8828,38200.0
2005-05-02 11:35:00,19.18,19.19,19.18,19.18,61200.0,14.8828,14.8905,14.8828,14.8828,61200.0
2005-05-02 11:40:00,19.18,19.18,19.17,19.17,58600.0,14.8828,14.8828,14.875,14.875,58600.0
2005-05-02 11:45:00,19.17,19.18,19.17,19.17,32000.0,14.875,14.8828,14.875,14.875,32000.0
2005-05-02 11:50:00,19.16,19.16,19.15,19.15,61800.0,14.8673,14.8673,14.8595,14.8595,61800.0
2005-05-02 11:55:00,19.15,19.16,19.14,19.15,63600.0,14.8595,14.8673,14.8517,14.8595,63600.0
2005-05-02 12:00:00,19.15,19.16,19.13,19.14,97200.0,14.8595,14.8673,14.844,14.8517,97200.0
2005-05-02 12:05:00,19.14,19.14,19.14,19.14,42200.0,14.8517,14.8517,14.8517,14.8517,42200.0
2005-05-02 12:10:00,19.14,19.16,19.14,19.14,111000.0,14.8517,14.8673,14.8517,14.8517,111000.0
2005-05-02 12:15:00,19.14,19.16,19.14,19.16,82400.0,14.8517,14.8673,14.8517,14.8673,82400.0
2005-05-02 12:20:00,19.16,19.16,19.15,19.15,137400.0,14.8673,14.8673,14.8595,14.8595,137400.0
2005-05-02 12:25:00,19.15,19.16,19.15,19.16,4200.0,14.8595,14.8673,14.8595,14.8673,4200.0
2005-05-02 12:30:00,19.16,19.19,19.16,19.17,167000.0,14.8673,14.8905,14.8673,14.875,167000.0
2005-05-02 12:35:00,19.18,19.2,19.17,19.18,18400.0,14.8828,14.8983,14.875,14.8828,18400.0
2005-05-02 12:40:00,19.18,19.18,19.18,19.18,68600.0,14.8828,14.8828,14.8828,14.8828,68600.0
2005-05-02 12:45:00,19.18,19.18,19.18,19.18,31200.0,14.8828,14.8828,14.8828,14.8828,31200.0
2005-05-02 12:50:00,19.18,19.18,19.17,19.17,110200.0,14.8828,14.8828,14.875,14.875,110200.0
2005-05-02 12:55:00,19.17,19.17,19.15,19.16,223600.0,14.875,14.875,14.8595,14.8673,223600.0
2005-05-02 13:00:00,19.16,19.17,19.15,19.15,153200.0,14.8673,14.875,14.8595,14.8595,153200.0
2005-05-02 13:05:00,19.15,19.15,19.15,19.15,25600.0,14.8595,14.8595,14.8595,14.8595,25600.0
2005-05-02 13:10:00,19.15,19.15,19.15,19.15,244800.0,14.8595,14.8595,14.8595,14.8595,244800.0
2005-05-02 13:15:00,19.15,19.15,19.13,19.13,13000.0,14.8595,14.8595,14.844,14.844,13000.0
2005-05-02 13:20:00,19.14,19.16,19.14,19.15,141600.0,14.8517,14.8673,14.8517,14.8595,141600.0
2005-05-02 13:25:00,19.15,19.15,19.14,19.14,5000.0,14.8595,14.8595,14.8517,14.8517,5000.0
2005-05-02 13:30:00,19.14,19.14,19.13,19.13,10800.0,14.8517,14.8517,14.844,14.844,10800.0
2005-05-02 13:35:00,19.13,19.14,19.11,19.12,18000.0,14.844,14.8517,14.8285,14.8362,18000.0
2005-05-02 13:40:00,19.12,19.13,19.11,19.11,101400.0,14.8362,14.844,14.8285,14.8285,101400.0
2005-05-02 13:45:00,19.11,19.13,19.11,19.11,263000.0,14.8285,14.844,14.8285,14.8285,263000.0
2005-05-02 13:50:00,19.11,19.15,19.11,19.15,67200.0,14.8285,14.8595,14.8285,14.8595,67200.0
2005-05-02 13:55:00,19.15,19.15,19.13,19.13,46400.0,14.8595,14.8595,14.844,14.844,46400.0
2005-05-02 14:00:00,19.13,19.13,19.13,19.13,89400.0,14.844,14.844,14.844,14.844,89400.0
2005-05-02 14:05:00,19.13,19.14,19.13,19.14,46000.0,14.844,14.8517,14.844,14.8517,46000.0
2005-05-02 14:10:00,19.13,19.16,19.13,19.15,281000.0,14.844,14.8673,14.844,14.8595,281000.0
2005-05-02 14:15:00,19.16,19.16,19.14,19.14,38800.0,14.8673,14.8673,14.8517,14.8517,38800.0
2005-05-02 14:20:00,19.15,19.15,19.14,19.15,153400.0,14.8595,14.8595,14.8517,14.8595,153400.0
2005-05-02 14:25:00,19.15,19.17,19.15,19.15,109200.0,14.8595,14.875,14.8595,14.8595,109200.0
2005-05-02 14:30:00,19.15,19.16,19.15,19.16,52000.0,14.8595,14.8673,14.8595,14.8673,52000.0
2005-05-02 14:35:00,19.16,19.18,19.16,19.17,65400.0,14.8673,14.8828,14.8673,14.875,65400.0
2005-05-02 14:40:00,19.17,19.17,19.15,19.15,612600.0,14.875,14.875,14.8595,14.8595,612600.0
2005-05-02 14:45:00,19.15,19.15,19.15,19.15,714000.0,14.8595,14.8595,14.8595,14.8595,714000.0
2005-05-02 14:50:00,19.15,19.16,19.15,19.15,14200.0,14.8595,14.8673,14.8595,14.8595,14200.0
2005-05-02 14:55:00,19.15,19.17,19.15,19.15,10600.0,14.8595,14.875,14.8595,14.8595,10600.0
2005-05-02 15:00:00,19.15,19.16,19.15,19.15,26600.0,14.8595,14.8673,14.8595,14.8595,26600.0
2005-05-02 15:05:00,19.15,19.17,19.15,19.16,13400.0,14.8595,14.875,14.8595,14.8673,13400.0
2005-05-02 15:10:00,19.16,19.17,19.15,19.17,19000.0,14.8673,14.875,14.8595,14.875,19000.0
2005-05-02 15:15:00,19.17,19.18,19.16,19.18,50400.0,14.875,14.8828,14.8673,14.8828,50400.0
2005-05-02 15:20:00,19.18,19.18,19.17,19.18,91800.0,14.8828,14.8828,14.875,14.8828,91800.0
2005-05-02 15:25:00,19.17,19.18,19.17,19.18,114800.0,14.875,14.8828,14.875,14.8828,114800.0
2005-05-02 15:30:00,19.18,19.18,19.17,19.17,37600.0,14.8828,14.8828,14.875,14.875,37600.0
2005-05-02 15:35:00,19.17,19.17,19.16,19.16,25600.0,14.875,14.875,14.8673,14.8673,25600.0
2005-05-02 15:40:00,19.16,19.18,19.16,19.18,105600.0,14.8673,14.8828,14.8673,14.8828,105600.0
2005-05-02 15:45:00,19.18,19.21,19.18,19.2,49200.0,14.8828,14.9061,14.8828,14.8983,49200.0
2005-05-02 15:50:00,19.2,19.2,19.18,19.19,54800.0,14.8983,14.8983,14.8828,14.8905,54800.0
2005-05-02 15:55:00,19.18,19.19,19.17,19.17,35800.0,14.8828,14.8905,14.875,14.875,35800.0
2005-05-03 09:30:00,19.18,19.18,19.17,19.18,57600.0,14.8828,14.8828,14.875,14.8828,57600.0
2005-05-03 09:35:00,19.18,19.18,19.13,19.14,15600.0,14.8828,14.8828,14.844,14.8517,15600.0
2005-05-03 09:40:00,19.13,19.13,19.08,19.09,80200.0,14.844,14.844,14.8052,14.8129,80200.0
2005-05-03 09:45:00,19.09,19.09,18.99,18.99,83800.0,14.8129,14.8129,14.7353,14.7353,83800.0
2005-05-03 09:50:00,18.97,19.04,18.97,19.04,127400.0,14.7198,14.7741,14.7198,14.7741,127400.0
2005-05-03 09:55:00,19.04,19.04,19.0,19.0,120600.0,14.7741,14.7741,14.7431,14.7431,120600.0
2005-05-03 10:00:00,19.0,19.0,18.95,18.98,99000.0,14.7431,14.7431,14.7043,14.7276,99000.0
2005-05-03 10:05:00,18.98,18.99,18.97,18.99,51000.0,14.7276,14.7353,14.7198,14.7353,51000.0
2005-05-03 10:10:00,18.99,19.03,18.99,19.01,267600.0,14.7353,14.7664,14.7353,14.7509,267600.0
2005-05-03 10:15:00,19.01,19.05,19.0,19.0,120800.0,14.7509,14.7819,14.7431,14.7431,120800.0
2005-05-03 10:20:00,19.01,19.02,19.0,19.01,72200.0,14.7509,14.7586,14.7431,14.7509,72200.0
2005-05-03 10:25:00,19.01,19.07,19.01,19.06,32400.0,14.7509,14.7974,14.7509,14.7897,32400.0
2005-05-03 10:30:00,19.06,19.06,19.0,19.02,127000.0,14.7897,14.7897,14.7431,14.7586,127000.0
2005-05-03 10:35:00,19.01,19.02,19.0,19.02,35600.0,14.7509,14.7586,14.7431,14.7586,35600.0
2005-05-03 10:40:00,19.02,19.02,18.99,19.02,60200.0,14.7586,14.7586,14.7353,14.7586,60200.0
2005-05-03 10:45:00,19.01,19.04,19.01,19.01,31600.0,14.7509,14.7741,14.7509,14.7509,31600.0
2005-05-03 10:50:00,19.0,19.02,19.0,19.02,24200.0,14.7431,14.7586,14.7431,14.7586,24200.0
2005-05-03 10:55:00,19.02,19.02,19.02,19.02,17400.0,14.7586,14.7586,14.7586,14.7586,17400.0
2005-05-03 11:00:00,19.02,19.05,19.02,19.02,137800.0,14.7586,14.7819,14.7586,14.7586,137800.0
2005-05-03 11:05:00,19.02,19.03,19.02,19.03,395200.0,14.7586,14.7664,14.7586,14.7664,395200.0
2005-05-03 11:10:00,19.02,19.05,19.02,19.05,53400.0,14.7586,14.7819,14.7586,14.7819,53400.0
2005-05-03 11:15:00,19.05,19.05,19.04,19.04,26400.0,14.7819,14.7819,14.7741,14.7741,26400.0
2005-05-03 11:20:00,19.04,19.06,19.04,19.06,25200.0,14.7741,14.7897,14.7741,14.7897,25200.0
2005-05-03 11:25:00,19.06,19.07,19.05,19.06,114600.0,14.7897,14.7974,14.7819,14.7897,114600.0
2005-05-03 11:30:00,19.06,19.06,19.03,19.04,36400.0,14.7897,14.7897,14.7664,14.7741,36400.0
2005-05-03 11:35:00,19.05,19.09,19.05,19.06,113400.0,14.7819,14.8129,14.7819,14.7897,113400.0
2005-05-03 11:40:00,19.05,19.05,19.0,19.03,22400.0,14.7819,14.7819,14.7431,14.7664,22400.0
2005-05-03 11:45:00,19.03,19.05,19.03,19.04,22800.0,14.7664,14.7819,14.7664,14.7741,22800.0
2005-05-03 11:50:00,19.05,19.05,19.04,19.05,54600.0,14.7819,14.7819,14.7741,14.7819,54600.0
2005-05-03 11:55:00,19.05,19.06,19.02,19.02,62200.0,14.7819,14.7897,14.7586,14.7586,62200.0
2005-05-03 12:00:00,19.02,19.04,19.02,19.04,36800.0,14.7586,14.7741,14.7586,14.7741,36800.0
2005-05-03 12:05:00,19.04,19.04,19.01,19.01,37200.0,14.7741,14.7741,14.7509,14.7509,37200.0
2005-05-03 12:10:00,19.01,19.01,18.98,18.99,50200.0,14.7509,14.7509,14.7276,14.7353,50200.0
2005-05-03 12:15:00,18.99,19.0,18.97,18.97,21200.0,14.7353,14.7431,14.7198,14.7198,21200.0
2005-05-03 12:20:00,18.96,18.96,18.94,18.95,18400.0,14.7121,14.7121,14.6965,14.7043,18400.0
2005-05-03 12:25:00,18.95,18.97,18.95,18.95,28400.0,14.7043,14.7198,14.7043,14.7043,28400.0
2005-05-03 12:30:00,18.95,18.95,18.89,18.89,53400.0,14.7043,14.7043,14.6577,14.6577,53400.0
2005-05-03 12:35:00,18.89,18.9,18.88,18.89,12000.0,14.6577,14.6655,14.65,14.6577,12000.0
2005-05-03 12:40:00,18.9,18.93,18.9,18.93,26400.0,14.6655,14.6888,14.6655,14.6888,26400.0
2005-05-03 12:45:00,18.93,18.93,18.93,18.93,21000.0,14.6888,14.6888,14.6888,14.6888,21000.0
2005-05-03 12:50:00,18.93,18.96,18.93,18.95,10800.0,14.6888,14.7121,14.6888,14.7043,10800.0
2005-05-03 12:55:00,19.0,19.0,18.97,18.97,30800.0,14.7431,14.7431,14.7198,14.7198,30800.0
2005-05-03 13:00:00,18.97,18.97,18.93,18.95,17800.0,14.7198,14.7198,14.6888,14.7043,17800.0
2005-05-03 13:05:00,18.96,19.02,18.96,19.02,21800.0,14.7121,14.7586,14.7121,14.7586,21800.0
2005-05-03 13:10:00,19.03,19.03,19.02,19.02,9400.0,14.7664,14.7664,14.7586,14.7586,9400.0
2005-05-03 13:15:00,19.01,19.01,19.0,19.0,30400.0,14.7509,14.7509,14.7431,14.7431,30400.0
2005-05-03 13:20:00,19.0,19.0,18.98,18.98,15000.0,14.7431,14.7431,14.7276,14.7276,15000.0
2005-05-03 13:25:00,18.99,19.02,18.98,18.98,41600.0,14.7353,14.7586,14.7276,14.7276,41600.0
2005-05-03 13:30:00,19.0,19.05,19.0,19.03,51400.0,14.7431,14.7819,14.7431,14.7664,51400.0
2005-05-03 13:35:00,19.03,19.08,19.03,19.06,59200.0,14.7664,14.8052,14.7664,14.7897,59200.0
2005-05-03 13:40:00,19.06,19.08,19.06,19.08,16400.0,14.7897,14.8052,14.7897,14.8052,16400.0
2005-05-03 13:45:00,19.07,19.08,19.05,19.06,6000.0,14.7974,14.8052,14.7819,14.7897,6000.0
2005-05-03 13:50:00,19.06,19.07,19.05,19.06,77000.0,14.7897,14.7974,14.7819,14.7897,77000.0
2005-05-03 13:55:00,19.05,19.06,19.05,19.05,46400.0,14.7819,14.7897,14.7819,14.7819,46400.0
2005-05-03 14:00:00,19.05,19.07,19.05,19.06,110600.0,14.7819,14.7974,14.7819,14.7897,110600.0
2005-05-03 14:05:00,19.06,19.06,19.0,19.04,87600.0,14.7897,14.7897,14.7431,14.7741,87600.0
2005-05-03 14:10:00,19.05,19.05,18.98,18.98,98000.0,14.7819,14.7819,14.7276,14.7276,98000.0
2005-05-03 14:15:00,19.0,19.02,18.99,19.0,31800.0,14.7431,14.7586,14.7353,14.7431,31800.0
2005-05-03 14:20:00,18.96,19.02,18.95,19.0,50000.0,14.7121,14.7586,14.7043,14.7431,50000.0
2005-05-03 14:25:00,19.02,19.05,18.99,19.0,12400.0,14.7586,14.7819,14.7353,14.7431,12400.0
2005-05-03 14:30:00,19.01,19.04,19.0,19.04,19200.0,14.7509,14.7741,14.7431,14.7741,19200.0
2005-05-03 14:35:00,19.04,19.08,19.04,19.07,24000.0,14.7741,14.8052,14.7741,14.7974,24000.0
2005-05-03 14:40:00,19.07,19.07,19.02,19.03,22200.0,14.7974,14.7974,14.7586,14.7664,22200.0
2005-05-03 14:45:00,19.03,19.05,19.02,19.03,71400.0,14.7664,14.7819,14.7586,14.7664,71400.0
2005-05-03 14:50:00,19.02,19.04,19.0,19.04,8600.0,14.7586,14.7741,14.7431,14.7741,8600.0
2005-05-03 14:55:00,19.04,19.05,19.03,19.04,81400.0,14.7741,14.7819,14.7664,14.7741,81400.0
2005-05-03 15:00:00,19.05,19.05,19.03,19.03,34800.0,14.7819,14.7819,14.7664,14.7664,34800.0
2005-05-03 15:05:00,19.03,19.03,18.99,18.99,47400.0,14.7664,14.7664,14.7353,14.7353,47400.0
2005-05-03 15:10:00,18.99,18.99,18.95,18.98,36600.0,14.7353,14.7353,14.7043,14.7276,36600.0
2005-05-03 15:15:00,18.97,18.99,18.96,18.99,12600.0,14.7198,14.7353,14.7121,14.7353,12600.0
2005-05-03 15:20:00,18.98,19.03,18.97,19.03,26200.0,14.7276,14.7664,14.7198,14.7664,26200.0
2005-05-03 15:25:00,19.03,19.05,19.02,19.04,68400.0,14.7664,14.7819,14.7586,14.7741,68400.0
2005-05-03 15:30:00,19.02,19.02,19.0,19.0,31400.0,14.7586,14.7586,14.7431,14.7431,31400.0
2005-05-03 15:35:00,19.0,19.03,19.0,19.03,18200.0,14.7431,14.7664,14.7431,14.7664,18200.0
2005-05-03 15:40:00,19.04,19.08,19.04,19.07,53600.0,14.7741,14.8052,14.7741,14.7974,53600.0
2005-05-03 15:45:00,19.07,19.14,19.07,19.11,84000.0,14.7974,14.8517,14.7974,14.8285,84000.0
2005-05-03 15:50:00,19.11,19.11,19.05,19.07,63600.0,14.8285,14.8285,14.7819,14.7974,63600.0
2005-05-03 15:55:00,19.07,19.08,19.07,19.08,122800.0,14.7974,14.8052,14.7974,14.8052,122800.0
2005-05-04 09:30:00,19.05,19.05,18.95,18.95,133400.0,14.7819,14.7819,14.7043,14.7043,133400.0
2005-05-04 09:35:00,18.95,18.99,18.94,18.99,43800.0,14.7043,14.7353,14.6965,14.7353,43800.0
2005-05-04 09:40:00,18.97,19.03,18.97,19.02,148200.0,14.7198,14.7664,14.7198,14.7586,148200.0
2005-05-04 09:45:00,19.02,19.04,19.0,19.01,23800.0,14.7586,14.7741,14.7431,14.7509,23800.0
2005-05-04 09:50:00,19.0,19.02,19.0,19.0,144800.0,14.7431,14.7586,14.7431,14.7431,144800.0
2005-05-04 09:55:00,19.01,19.05,19.01,19.02,82800.0,14.7509,14.7819,14.7509,14.7586,82800.0
2005-05-04 10:00:00,19.01,19.05,18.99,19.03,60600.0,14.7509,14.7819,14.7353,14.7664,60600.0
2005-05-04 10:05:00,19.03,19.03,18.99,19.0,75400.0,14.7664,14.7664,14.7353,14.7431,75400.0
2005-05-04 10:10:00,19.0,19.03,18.99,19.02,54800.0,14.7431,14.7664,14.7353,14.7586,54800.0
2005-05-04 10:15:00,19.02,19.03,19.0,19.02,22800.0,14.7586,14.7664,14.7431,14.7586,22800.0
2005-05-04 10:20:00,19.01,19.02,19.01,19.02,28600.0,14.7509,14.7586,14.7509,14.7586,28600.0
2005-05-04 10:25:00,19.02,19.03,19.01,19.02,29800.0,14.7586,14.7664,14.7509,14.7586,29800.0
2005-05-04 10:30:00,19.02,19.08,19.02,19.07,57600.0,14.7586,14.8052,14.7586,14.7974,57600.0
2005-05-04 10:35:00,19.07,19.07,19.03,19.04,40800.0,14.7974,14.7974,14.7664,14.7741,40800.0
2005-05-04 10:40:00,19.03,19.05,19.02,19.05,87000.0,14.7664,14.7819,14.7586,14.7819,87000.0
2005-05-04 10:45:00,19.05,19.06,19.04,19.05,68800.0,14.7819,14.7897,14.7741,14.7819,68800.0
2005-05-04 10:50:00,19.05,19.05,19.03,19.05,90200.0,14.7819,14.7819,14.7664,14.7819,90200.0
2005-05-04 10:55:00,19.05,19.08,19.04,19.08,129200.0,14.7819,14.8052,14.7741,14.8052,129200.0
2005-05-04 11:00:00,19.08,19.09,19.06,19.07,59200.0,14.8052,14.8129,14.7897,14.7974,59200.0
2005-05-04 11:05:00,19.06,19.07,19.04,19.04,38600.0,14.7897,14.7974,14.7741,14.7741,38600.0
2005-05-04 11:10:00,19.05,19.07,19.05,19.06,74600.0,14.7819,14.7974,14.7819,14.7897,74600.0
2005-05-04 11:15:00,19.06,19.09,19.06,19.09,39600.0,14.7897,14.8129,14.7897,14.8129,39600.0
2005-05-04 11:20:00,19.08,19.09,19.06,19.09,37800.0,14.8052,14.8129,14.7897,14.8129,37800.0
2005-05-04 11:25:00,19.09,19.09,19.07,19.07,86400.0,14.8129,14.8129,14.7974,14.7974,86400.0
2005-05-04 11:30:00,19.08,19.08,19.05,19.05,61400.0,14.8052,14.8052,14.7819,14.7819,61400.0
2005-05-04 11:35:00,19.06,19.07,19.05,19.07,12400.0,14.7897,14.7974,14.7819,14.7974,12400.0
2005-05-04 11:40:00,19.07,19.09,19.07,19.08,45600.0,14.7974,14.8129,14.7974,14.8052,45600.0
2005-05-04 11:45:00,19.08,19.09,19.06,19.07,26200.0,14.8052,14.8129,14.7897,14.7974,26200.0
2005-05-04 11:50:00,19.07,19.11,19.06,19.11,93000.0,14.7974,14.8285,14.7897,14.8285,93000.0
2005-05-04 11:55:00,19.1,19.11,19.09,19.09,42000.0,14.8207,14.8285,14.8129,14.8129,42000.0
2005-05-04 12:00:00,19.1,19.1,19.04,19.04,23200.0,14.8207,14.8207,14.7741,14.7741,23200.0
2005-05-04 12:05:00,19.05,19.06,19.04,19.06,13800.0,14.7819,14.7897,14.7741,14.7897,13800.0
2005-05-04 12:10:00,19.06,19.07,19.06,19.07,5800.0,14.7897,14.7974,14.7897,14.7974,5800.0
2005-05-04 12:15:00,19.07,19.07,19.03,19.03,12400.0,14.7974,14.7974,14.7664,14.7664,12400.0
2005-05-04 12:20:00,19.04,19.05,19.03,19.05,11800.0,14.7741,14.7819,14.7664,14.7819,11800.0
2005-05-04 12:25:00,19.04,19.05,19.04,19.04,9600.0,14.7741,14.7819,14.7741,14.7741,9600.0
2005-05-04 12:30:00,19.04,19.05,19.03,19.03,41200.0,14.7741,14.7819,14.7664,14.7664,41200.0
2005-05-04 12:35:00,19.03,19.05,19.03,19.04,78200.0,14.7664,14.7819,14.7664,14.7741,78200.0
2005-05-04 12:40:00,19.04,19.04,19.04,19.04,15200.0,14.7741,14.7741,14.7741,14.7741,15200.0
2005-05-04 12:45:00,19.04,19.05,19.04,19.04,20400.0,14.7741,14.7819,14.7741,14.7741,20400.0
2005-05-04 12:50:00,19.04,19.05,19.04,19.05,26400.0,14.7741,14.7819,14.7741,14.7819,26400.0
2005-05-04 12:55:00,19.05,19.05,19.05,19.05,22600.0,14.7819,14.7819,14.7819,14.7819,22600.0
2005-05-04 13:00:00,19.05,19.07,19.05,19.07,56200.0,14.7819,14.7974,14.7819,14.7974,56200.0
2005-05-04 13:05:00,19.07,19.08,19.07,19.08,6400.0,14.7974,14.8052,14.7974,14.8052,6400.0
2005-05-04 13:10:00,19.08,19.08,19.07,19.07,12800.0,14.8052,14.8052,14.7974,14.7974,12800.0
2005-05-04 13:15:00,19.06,19.06,19.05,19.05,22600.0,14.7897,14.7897,14.7819,14.7819,22600.0
2005-05-04 13:20:00,19.05,19.06,19.04,19.05,40600.0,14.7819,14.7897,14.7741,14.7819,40600.0
2005-05-04 13:25:00,19.05,19.06,19.05,19.06,58000.0,14.7819,14.7897,14.7819,14.7897,58000.0
2005-05-04 13:30:00,19.06,19.06,19.05,19.05,14800.0,14.7897,14.7897,14.7819,14.7819,14800.0
2005-05-04 13:35:00,19.05,19.07,19.05,19.06,45600.0,14.7819,14.7974,14.7819,14.7897,45600.0
2005-05-04 13:40:00,19.06,19.07,19.05,19.06,45400.0,14.7897,14.7974,14.7819,14.7897,45400.0
2005-05-04 13:45:00,19.06,19.07,19.06,19.07,7200.0,14.7897,14.7974,14.7897,14.7974,7200.0
2005-05-04 13:50:00,19.07,19.08,19.06,19.08,81600.0,14.7974,14.8052,14.7897,14.8052,81600.0
2005-05-04 13:55:00,19.08,19.09,19.06,19.06,20000.0,14.8052,14.8129,14.7897,14.7897,20000.0
2005-05-04 14:00:00,19.06,19.07,19.04,19.04,22600.0,14.7897,14.7974,14.7741,14.7741,22600.0
2005-05-04 14:05:00,19.04,19.06,19.04,19.06,9400.0,14.7741,14.7897,14.7741,14.7897,9400.0
2005-05-04 14:10:00,19.06,19.08,19.06,19.07,9800.0,14.7897,14.8052,14.7897,14.7974,9800.0
2005-05-04 14:15:00,19.08,19.09,19.08,19.08,12800.0,14.8052,14.8129,14.8052,14.8052,12800.0
2005-05-04 14:20:00,19.08,19.09,19.06,19.06,132000.0,14.8052,14.8129,14.7897,14.7897,132000.0
2005-05-04 14:25:00,19.06,19.07,19.06,19.06,5800.0,14.7897,14.7974,14.7897,14.7897,5800.0
2005-05-04 14:30:00,19.06,19.06,19.05,19.06,10000.0,14.7897,14.7897,14.7819,14.7897,10000.0
2005-05-04 14:35:00,19.07,19.08,19.06,19.06,10600.0,14.7974,14.8052,14.7897,14.7897,10600.0
2005-05-04 14:40:00,19.07,19.07,19.04,19.04,16200.0,14.7974,14.7974,14.7741,14.7741,16200.0
2005-05-04 14:45:00,19.04,19.05,19.03,19.03,12800.0,14.7741,14.7819,14.7664,14.7664,12800.0
2005-05-04 14:50:00,19.02,19.03,19.0,19.02,66800.0,14.7586,14.7664,14.7431,14.7586,66800.0
2005-05-04 14:55:00,19.0,19.02,18.99,19.02,21000.0,14.7431,14.7586,14.7353,14.7586,21000.0
2005-05-04 15:00:00,19.02,19.02,18.98,18.98,32600.0,14.7586,14.7586,14.7276,14.7276,32600.0
2005-05-04 15:05:00,18.98,19.02,18.98,19.02,46200.0,14.7276,14.7586,14.7276,14.7586,46200.0
2005-05-04 15:10:00,19.01,19.03,19.01,19.02,29800.0,14.7509,14.7664,14.7509,14.7586,29800.0
2005-05-04 15:15:00,19.02,19.03,19.0,19.01,26800.0,14.7586,14.7664,14.7431,14.7509,26800.0
2005-05-04 15:20:00,19.02,19.05,19.02,19.04,34400.0,14.7586,14.7819,14.7586,14.7741,34400.0
2005-05-04 15:25:00,19.03,19.05,19.03,19.03,73400.0,14.7664,14.7819,14.7664,14.7664,73400.0
2005-05-04 15:30:00,19.03,19.03,19.0,19.0,105600.0,14.7664,14.7664,14.7431,14.7431,105600.0
2005-05-04 15:35:00,19.0,19.03,19.0,19.01,31800.0,14.7431,14.7664,14.7431,14.7509,31800.0
2005-05-04 15:40:00,19.01,19.02,18.95,18.95,62000.0,14.7509,14.7586,14.7043,14.7043,62000.0
2005-05-04 15:45:00,18.95,18.97,18.89,18.9,94400.0,14.7043,14.7198,14.6577,14.6655,94400.0
2005-05-04 15:50:00,18.9,18.9,18.84,18.87,131200.0,14.6655,14.6655,14.619,14.6422,131200.0
2005-05-04 15:55:00,18.88,18.91,18.88,18.91,86000.0,14.65,14.6733,14.65,14.6733,86000.0
2005-05-05 09:30:00,18.93,18.93,18.91,18.91,11400.0,14.6888,14.6888,14.6733,14.6733,11400.0
2005-05-05 09:35:00,18.91,18.91,18.87,18.88,53800.0,14.6733,14.6733,14.6422,14.65,53800.0
2005-05-05 09:40:00,18.89,18.95,18.89,18.93,25200.0,14.6577,14.7043,14.6577,14.6888,25200.0
2005-05-05 09:45:00,18.96,19.0,18.96,19.0,25400.0,14.7121,14.7431,14.7121,14.7431,25400.0
2005-05-05 09:50:00,18.99,19.0,18.93,18.93,31600.0,14.7353,14.7431,14.6888,14.6888,31600.0
2005-05-05 09:55:00,18.9,18.91,18.88,18.9,99800.0,14.6655,14.6733,14.65,14.6655,99800.0
2005-05-05 10:00:00,18.9,18.94,18.88,18.88,30600.0,14.6655,14.6965,14.65,14.65,30600.0
2005-05-05 10:05:00,18.88,18.9,18.84,18.9,26600.0,14.65,14.6655,14.619,14.6655,26600.0
2005-05-05 10:10:00,18.89,18.89,18.86,18.88,25600.0,14.6577,14.6577,14.6345,14.65,25600.0
2005-05-05 10:15:00,18.89,18.93,18.89,18.89,27200.0,14.6577,14.6888,14.6577,14.6577,27200.0
2005-05-05 10:20:00,18.89,18.93,18.87,18.93,9600.0,14.6577,14.6888,14.6422,14.6888,9600.0
2005-05-05 10:25:00,18.93,18.98,18.93,18.96,17000.0,14.6888,14.7276,14.6888,14.7121,17000.0
2005-05-05 10:30:00,18.97,18.98,18.96,18.96,63200.0,14.7198,14.7276,14.7121,14.7121,63200.0
2005-05-05 10:35:00,18.96,19.0,18.96,19.0,25600.0,14.7121,14.7431,14.7121,14.7431,25600.0
2005-05-05 10:40:00,19.0,19.03,18.99,19.01,24200.0,14.7431,14.7664,14.7353,14.7509,24200.0
2005-05-05 10:45:00,19.03,19.04,19.03,19.03,12400.0,14.7664,14.7741,14.7664,14.7664,12400.0
2005-05-05 10:50:00,19.03,19.05,19.01,19.03,68800.0,14.7664,14.7819,14.7509,14.7664,68800.0
2005-05-05 10:55:00,19.02,19.03,19.02,19.03,57400.0,14.7586,14.7664,14.7586,14.7664,57400.0
2005-05-05 11:00:00,19.03,19.03,19.0,19.0,56800.0,14.7664,14.7664,14.7431,14.7431,56800.0
2005-05-05 11:05:00,19.0,19.03,19.0,19.03,53000.0,14.7431,14.7664,14.7431,14.7664,53000.0
2005-05-05 11:10:00,19.03,19.04,19.02,19.04,26400.0,14.7664,14.7741,14.7586,14.7741,26400.0
2005-05-05 11:15:00,19.04,19.04,19.02,19.02,102600.0,14.7741,14.7741,14.7586,14.7586,102600.0
2005-05-05 11:20:00,19.03,19.03,19.01,19.01,22800.0,14.7664,14.7664,14.7509,14.7509,22800.0
2005-05-05 11:25:00,19.01,19.04,19.0,19.03,140800.0,14.7509,14.7741,14.7431,14.7664,140800.0
2005-05-05 11:30:00,19.04,19.07,19.04,19.06,26000.0,14.7741,14.7974,14.7741,14.7897,26000.0
2005-05-05 11:35:00,19.06,19.06,19.03,19.05,47600.0,14.7897,14.7897,14.7664,14.7819,47600.0
2005-05-05 11:40:00,19.05,19.06,19.02,19.02,139000.0,14.7819,14.7897,14.7586,14.7586,139000.0
2005-05-05 11:45:00,19.03,19.05,19.02,19.03,39600.0,14.7664,14.7819,14.7586,14.7664,39600.0
2005-05-05 11:50:00,19.02,19.04,19.02,19.03,13600.0,14.7586,14.7741,14.7586,14.7664,13600.0
2005-05-05 11:55:00,19.03,19.05,19.03,19.03,71200.0,14.7664,14.7819,14.7664,14.7664,71200.0
2005-05-05 12:00:00,19.03,19.07,19.03,19.05,75200.0,14.7664,14.7974,14.7664,14.7819,75200.0
2005-05-05 12:05:00,19.05,19.07,19.05,19.06,132200.0,14.7819,14.7974,14.7819,14.7897,132200.0
2005-05-05 12:10:00,19.06,19.06,19.04,19.04,14800.0,14.7897,14.7897,14.7741,14.7741,14800.0
2005-05-05 12:15:00,19.04,19.06,19.04,19.04,39600.0,14.7741,14.7897,14.7741,14.7741,39600.0
2005-05-05 12:20:00,19.03,19.06,19.03,19.05,61000.0,14.7664,14.7897,14.7664,14.7819,61000.0
2005-05-05 12:25:00,19.05,19.05,19.04,19.04,5400.0,14.7819,14.7819,14.7741,14.7741,5400.0
2005-05-05 12:30:00,19.04,19.05,19.04,19.05,1200.0,14.7741,14.7819,14.7741,14.7819,1200.0
2005-05-05 12:35:00,19.05,19.07,19.04,19.04,136800.0,14.7819,14.7974,14.7741,14.7741,136800.0
2005-05-05 12:40:00,19.04,19.04,19.0,19.01,13200.0,14.7741,14.7741,14.7431,14.7509,13200.0
2005-05-05 12:45:00,19.02,19.03,19.0,19.0,19400.0,14.7586,14.7664,14.7431,14.7431,19400.0
2005-05-05 12:50:00,18.99,19.02,18.99,19.01,9800.0,14.7353,14.7586,14.7353,14.7509,9800.0
2005-05-05 12:55:00,19.02,19.02,19.01,19.01,15200.0,14.7586,14.7586,14.7509,14.7509,15200.0
2005-05-05 13:00:00,19.01,19.01,18.99,19.01,31400.0,14.7509,14.7509,14.7353,14.7509,31400.0
2005-05-05 13:05:00,19.0,19.03,19.0,19.03,11800.0,14.7431,14.7664,14.7431,14.7664,11800.0
2005-05-05 13:10:00,19.04,19.06,19.03,19.04,143600.0,14.7741,14.7897,14.7664,14.7741,143600.0
2005-05-05 13:15:00,19.05,19.05,19.0,19.0,9400.0,14.7819,14.7819,14.7431,14.7431,9400.0
2005-05-05 13:20:00,19.0,19.04,19.0,19.0,20600.0,14.7431,14.7741,14.7431,14.7431,20600.0
2005-05-05 13:25:00,19.0,19.0,18.99,19.0,10800.0,14.7431,14.7431,14.7353,14.7431,10800.0
2005-05-05 13:30:00,19.02,19.02,19.0,19.0,10400.0,14.7586,14.7586,14.7431,14.7431,10400.0
2005-05-05 13:35:00,19.0,19.03,19.0,19.02,17400.0,14.7431,14.7664,14.7431,14.7586,17400.0
2005-05-05 13:40:00,19.02,19.04,19.0,19.0,68400.0,14.7586,14.7741,14.7431,14.7431,68400.0
2005-05-05 13:45:00,19.0,19.01,19.0,19.01,40200.0,14.7431,14.7509,14.7431,14.7509,40200.0
2005-05-05 13:50:00,19.01,19.03,19.0,19.02,58000.0,14.7509,14.7664,14.7431,14.7586,58000.0
2005-05-05 13:55:00,19.02,19.03,19.0,19.02,5600.0,14.7586,14.7664,14.7431,14.7586,5600.0
2005-05-05 14:00:00,19.04,19.04,19.03,19.04,12600.0,14.7741,14.7741,14.7664,14.7741,12600.0
2005-05-05 14:05:00,19.04,19.05,19.01,19.01,23800.0,14.7741,14.7819,14.7509,14.7509,23800.0
2005-05-05 14:10:00,19.03,19.05,19.03,19.04,5000.0,14.7664,14.7819,14.7664,14.7741,5000.0
2005-05-05 14:15:00,19.05,19.05,19.02,19.02,6200.0,14.7819,14.7819,14.7586,14.7586,6200.0
2005-05-05 14:20:00,19.03,19.04,19.02,19.03,9400.0,14.7664,14.7741,14.7586,14.7664,9400.0
2005-05-05 14:25:00,19.03,19.03,19.01,19.01,5400.0,14.7664,14.7664,14.7509,14.7509,5400.0
2005-05-05 14:30:00,19.02,19.03,19.02,19.02,13200.0,14.7586,14.7664,14.7586,14.7586,13200.0
2005-05-05 14:35:00,19.03,19.05,19.03,19.04,66600.0,14.7664,14.7819,14.7664,14.7741,66600.0
2005-05-05 14:40:00,19.04,19.08,19.04,19.05,434800.0,14.7741,14.8052,14.7741,14.7819,434800.0
2005-05-05 14:45:00,19.05,19.08,19.05,19.08,21000.0,14.7819,14.8052,14.7819,14.8052,21000.0
2005-05-05 14:50:00,19.08,19.1,19.05,19.07,56600.0,14.8052,14.8207,14.7819,14.7974,56600.0
2005-05-05 14:55:00,19.06,19.07,19.05,19.07,30400.0,14.7897,14.7974,14.7819,14.7974,30400.0
2005-05-05 15:00:00,19.05,19.08,19.03,19.07,54600.0,14.7819,14.8052,14.7664,14.7974,54600.0
2005-05-05 15:05:00,19.07,19.08,19.05,19.06,42400.0,14.7974,14.8052,14.7819,14.7897,42400.0
2005-05-05 15:10:00,19.06,19.08,19.06,19.06,51000.0,14.7897,14.8052,14.7897,14.7897,51000.0
2005-05-05 15:15:00,19.05,19.06,19.05,19.05,12800.0,14.7819,14.7897,14.7819,14.7819,12800.0
2005-05-05 15:20:00,19.05,19.06,19.04,19.04,50600.0,14.7819,14.7897,14.7741,14.7741,50600.0
2005-05-05 15:25:00,19.04,19.04,19.01,19.01,84600.0,14.7741,14.7741,14.7509,14.7509,84600.0
2005-05-05 15:30:00,19.01,19.04,19.01,19.04,40000.0,14.7509,14.7741,14.7509,14.7741,40000.0
2005-05-05 15:35:00,19.04,19.05,19.03,19.05,43200.0,14.7741,14.7819,14.7664,14.7819,43200.0
2005-05-05 15:40:00,19.05,19.05,19.0,19.03,56000.0,14.7819,14.7819,14.7431,14.7664,56000.0
2005-05-05 15:45:00,19.01,19.01,18.86,18.87,66000.0,14.7509,14.7509,14.6345,14.6422,66000.0
2005-05-05 15:50:00,18.88,18.97,18.88,18.97,47800.0,14.65,14.7198,14.65,14.7198,47800.0
2005-05-05 15:55:00,18.96,18.97,18.95,18.96,73800.0,14.7121,14.7198,14.7043,14.7121,73800.0
2005-05-06 09:30:00,18.84,18.96,18.84,18.84,68600.0,14.619,14.7121,14.619,14.619,68600.0
2005-05-06 09:35:00,18.88,18.94,18.88,18.94,42000.0,14.65,14.6965,14.65,14.6965,42000.0
2005-05-06 09:40:00,18.94,19.01,18.93,18.98,33200.0,14.6965,14.7509,14.6888,14.7276,33200.0
2005-05-06 09:45:00,18.97,18.98,18.89,18.9,75200.0,14.7198,14.7276,14.6577,14.6655,75200.0
2005-05-06 09:50:00,18.9,18.9,18.88,18.89,42600.0,14.6655,14.6655,14.65,14.6577,42600.0
2005-05-06 09:55:00,18.89,18.92,18.88,18.89,66800.0,14.6577,14.681,14.65,14.6577,66800.0
2005-05-06 10:00:00,18.89,18.89,18.86,18.87,110400.0,14.6577,14.6577,14.6345,14.6422,110400.0
2005-05-06 10:05:00,18.87,18.88,18.79,18.79,66600.0,14.6422,14.65,14.5802,14.5802,66600.0
2005-05-06 10:10:00,18.81,18.84,18.78,18.84,51800.0,14.5957,14.619,14.5724,14.619,51800.0
2005-05-06 10:15:00,18.83,18.9,18.83,18.89,123200.0,14.6112,14.6655,14.6112,14.6577,123200.0
2005-05-06 10:20:00,18.89,18.89,18.86,18.86,39400.0,14.6577,14.6577,14.6345,14.6345,39400.0
2005-05-06 10:25:00,18.85,18.87,18.82,18.82,50000.0,14.6267,14.6422,14.6034,14.6034,50000.0
2005-05-06 10:30:00,18.83,18.87,18.83,18.86,72800.0,14.6112,14.6422,14.6112,14.6345,72800.0
2005-05-06 10:35:00,18.85,18.85,18.83,18.85,36000.0,14.6267,14.6267,14.6112,14.6267,36000.0
2005-05-06 10:40:00,18.84,18.85,18.81,18.81,40000.0,14.619,14.6267,14.5957,14.5957,40000.0
2005-05-06 10:45:00,18.8,18.8,18.74,18.75,32400.0,14.5879,14.5879,14.5414,14.5491,32400.0
2005-05-06 10:50:00,18.75,18.77,18.72,18.75,51600.0,14.5491,14.5646,14.5258,14.5491,51600.0
2005-05-06 10:55:00,18.75,18.75,18.7,18.75,49200.0,14.5491,14.5491,14.5103,14.5491,49200.0
2005-05-06 11:00:00,18.75,18.77,18.72,18.74,34800.0,14.5491,14.5646,14.5258,14.5414,34800.0
2005-05-06 11:05:00,18.74,18.79,18.72,18.79,28400.0,14.5414,14.5802,14.5258,14.5802,28400.0
2005-05-06 11:10:00,18.81,18.83,18.8,18.81,24400.0,14.5957,14.6112,14.5879,14.5957,24400.0
2005-05-06 11:15:00,18.8,18.8,18.71,18.74,39200.0,14.5879,14.5879,14.5181,14.5414,39200.0
2005-05-06 11:20:00,18.75,18.83,18.74,18.83,22200.0,14.5491,14.6112,14.5414,14.6112,22200.0
2005-05-06 11:25:00,18.84,18.86,18.75,18.75,48000.0,14.619,14.6345,14.5491,14.5491,48000.0
2005-05-06 11:30:00,18.77,18.83,18.75,18.83,22600.0,14.5646,14.6112,14.5491,14.6112,22600.0
2005-05-06 11:35:00,18.83,18.85,18.81,18.82,39800.0,14.6112,14.6267,14.5957,14.6034,39800.0
2005-05-06 11:40:00,18.82,18.82,18.75,18.75,26600.0,14.6034,14.6034,14.5491,14.5491,26600.0
2005-05-06 11:45:00,18.75,18.8,18.75,18.8,16200.0,14.5491,14.5879,14.5491,14.5879,16200.0
2005-05-06 11:50:00,18.8,18.87,18.8,18.87,61600.0,14.5879,14.6422,14.5879,14.6422,61600.0
2005-05-06 11:55:00,18.87,18.87,18.77,18.8,54800.0,14.6422,14.6422,14.5646,14.5879,54800.0
2005-05-06 12:00:00,18.81,18.83,18.75,18.75,43000.0,14.5957,14.6112,14.5491,14.5491,43000.0
2005-05-06 12:05:00,18.75,18.78,18.74,18.75,40800.0,14.5491,14.5724,14.5414,14.5491,40800.0
2005-05-06 12:10:00,18.75,18.75,18.68,18.71,34400.0,14.5491,14.5491,14.4948,14.5181,34400.0
2005-05-06 12:15:00,18.72,18.82,18.72,18.82,40600.0,14.5258,14.6034,14.5258,14.6034,40600.0
2005-05-06 12:20:00,18.82,18.83,18.77,18.77,42400.0,14.6034,14.6112,14.5646,14.5646,42400.0
2005-05-06 12:25:00,18.8,18.8,18.78,18.78,17600.0,14.5879,14.5879,14.5724,14.5724,17600.0
2005-05-06 12:30:00,18.79,18.8,18.75,18.75,17400.0,14.5802,14.5879,14.5491,14.5491,17400.0
2005-05-06 12:35:00,18.75,18.82,18.75,18.79,41200.0,14.5491,14.6034,14.5491,14.5802,41200.0
2005-05-06 12:40:00,18.79,18.81,18.76,18.8,21000.0,14.5802,14.5957,14.5569,14.5879,21000.0
2005-05-06 12:45:00,18.79,18.85,18.79,18.83,33000.0,14.5802,14.6267,14.5802,14.6112,33000.0
2005-05-06 12:50:00,18.82,18.84,18.82,18.84,14600.0,14.6034,14.619,14.6034,14.619,14600.0
2005-05-06 12:55:00,18.83,18.84,18.83,18.83,23400.0,14.6112,14.619,14.6112,14.6112,23400.0
2005-05-06 13:00:00,18.82,18.83,18.82,18.83,22800.0,14.6034,14.6112,14.6034,14.6112,22800.0
2005-05-06 13:05:00,18.83,18.83,18.79,18.79,16600.0,14.6112,14.6112,14.5802,14.5802,16600.0
2005-05-06 13:10:00,18.8,18.81,18.79,18.8,32400.0,14.5879,14.5957,14.5802,14.5879,32400.0
2005-05-06 13:15:00,18.81,18.83,18.81,18.83,28600.0,14.5957,14.6112,14.5957,14.6112,28600.0
2005-05-06 13:20:00,18.83,18.84,18.82,18.83,33000.0,14.6112,14.619,14.6034,14.6112,33000.0
2005-05-06 13:25:00,18.83,18.85,18.83,18.84,24800.0,14.6112,14.6267,14.6112,14.619,24800.0
2005-05-06 13:30:00,18.83,18.85,18.83,18.85,17200.0,14.6112,14.6267,14.6112,14.6267,17200.0
2005-05-06 13:35:00,18.85,18.85,18.79,18.84,39600.0,14.6267,14.6267,14.5802,14.619,39600.0
2005-05-06 13:40:00,18.84,18.86,18.84,18.86,50600.0,14.619,14.6345,14.619,14.6345,50600.0
2005-05-06 13:45:00,18.85,18.89,18.85,18.87,27200.0,14.6267,14.6577,14.6267,14.6422,27200.0
2005-05-06 13:50:00,18.86,18.86,18.86,18.86,2000.0,14.6345,14.6345,14.6345,14.6345,2000.0
2005-05-06 13:55:00,18.86,18.91,18.86,18.9,31600.0,14.6345,14.6733,14.6345,14.6655,31600.0
2005-05-06 14:00:00,18.9,18.9,18.88,18.88,23400.0,14.6655,14.6655,14.65,14.65,23400.0
2005-05-06 14:05:00,18.89,18.89,18.86,18.86,10400.0,14.6577,14.6577,14.6345,14.6345,10400.0
2005-05-06 14:10:00,18.85,18.85,18.77,18.77,27800.0,14.6267,14.6267,14.5646,14.5646,27800.0
2005-05-06 14:15:00,18.77,18.81,18.76,18.76,13400.0,14.5646,14.5957,14.5569,14.5569,13400.0
2005-05-06 14:20:00,18.76,18.77,18.75,18.75,7000.0,14.5569,14.5646,14.5491,14.5491,7000.0
2005-05-06 14:25:00,18.76,18.79,18.75,18.78,23000.0,14.5569,14.5802,14.5491,14.5724,23000.0
2005-05-06 14:30:00,18.79,18.81,18.79,18.8,23200.0,14.5802,14.5957,14.5802,14.5879,23200.0
2005-05-06 14:35:00,18.81,18.82,18.81,18.81,14600.0,14.5957,14.6034,14.5957,14.5957,14600.0
2005-05-06 14:40:00,18.82,18.83,18.81,18.83,21000.0,14.6034,14.6112,14.5957,14.6112,21000.0
2005-05-06 14:45:00,18.83,18.84,18.83,18.84,13200.0,14.6112,14.619,14.6112,14.619,13200.0
2005-05-06 14:50:00,18.84,18.86,18.84,18.86,52000.0,14.619,14.6345,14.619,14.6345,52000.0
2005-05-06 14:55:00,18.86,18.86,18.83,18.83,38800.0,14.6345,14.6345,14.6112,14.6112,38800.0
2005-05-06 15:00:00,18.83,18.83,18.79,18.79,12400.0,14.6112,14.6112,14.5802,14.5802,12400.0
2005-05-06 15:05:00,18.79,18.8,18.78,18.8,10200.0,14.5802,14.5879,14.5724,14.5879,10200.0
2005-05-06 15:10:00,18.8,18.85,18.78,18.85,23200.0,14.5879,14.6267,14.5724,14.6267,23200.0
2005-05-06 15:15:00,18.85,18.85,18.84,18.84,21800.0,14.6267,14.6267,14.619,14.619,21800.0
2005-05-06 15:20:00,18.84,18.86,18.84,18.86,64600.0,14.619,14.6345,14.619,14.6345,64600.0
2005-05-06 15:25:00,18.85,18.86,18.83,18.83,51000.0,14.6267,14.6345,14.6112,14.6112,51000.0
2005-05-06 15:30:00,18.84,18.84,18.84,18.84,50600.0,14.619,14.619,14.619,14.619,50600.0
2005-05-06 15:35:00,18.84,18.84,18.84,18.84,29200.0,14.619,14.619,14.619,14.619,29200.0
2005-05-06 15:40:00,18.84,18.84,18.83,18.83,32000.0,14.619,14.619,14.6112,14.6112,32000.0
2005-05-06 15:45:00,18.83,18.85,18.83,18.85,24400.0,14.6112,14.6267,14.6112,14.6267,24400.0
2005-05-06 15:50:00,18.84,18.85,18.83,18.83,28000.0,14.619,14.6267,14.6112,14.6112,28000.0
2005-05-06 15:55:00,18.83,18.83,18.79,18.81,36000.0,14.6112,14.6112,14.5802,14.5957,36000.0
2005-05-09 09:30:00,18.81,18.89,18.81,18.84,41800.0,14.5957,14.6577,14.5957,14.619,41800.0
2005-05-09 09:35:00,18.84,18.86,18.84,18.86,8000.0,14.619,14.6345,14.619,14.6345,8000.0
2005-05-09 09:40:00,18.88,18.88,18.8,18.8,32200.0,14.65,14.65,14.5879,14.5879,32200.0
2005-05-09 09:45:00,18.8,18.8,18.7,18.7,34400.0,14.5879,14.5879,14.5103,14.5103,34400.0
2005-05-09 09:50:00,18.7,18.75,18.59,18.75,80000.0,14.5103,14.5491,14.425,14.5491,80000.0
2005-05-09 09:55:00,18.77,18.83,18.75,18.83,35400.0,14.5646,14.6112,14.5491,14.6112,35400.0
2005-05-09 10:00:00,18.83,18.84,18.8,18.8,124400.0,14.6112,14.619,14.5879,14.5879,124400.0
2005-05-09 10:05:00,18.79,18.81,18.76,18.81,46200.0,14.5802,14.5957,14.5569,14.5957,46200.0
2005-05-09 10:10:00,18.81,18.83,18.79,18.8,92400.0,14.5957,14.6112,14.5802,14.5879,92400.0
2005-05-09 10:15:00,18.8,18.82,18.8,18.8,60200.0,14.5879,14.6034,14.5879,14.5879,60200.0
2005-05-09 10:20:00,18.8,18.8,18.75,18.77,95400.0,14.5879,14.5879,14.5491,14.5646,95400.0
2005-05-09 10:25:00,18.78,18.79,18.78,18.79,21200.0,14.5724,14.5802,14.5724,14.5802,21200.0
2005-05-09 10:30:00,18.79,18.81,18.78,18.8,70600.0,14.5802,14.5957,14.5724,14.5879,70600.0
2005-05-09 10:35:00,18.8,18.81,18.79,18.8,81000.0,14.5879,14.5957,14.5802,14.5879,81000.0
2005-05-09 10:40:00,18.79,18.81,18.79,18.8,38200.0,14.5802,14.5957,14.5802,14.5879,38200.0
2005-05-09 10:45:00,18.8,18.81,18.8,18.81,45400.0,14.5879,14.5957,14.5879,14.5957,45400.0
2005-05-09 10:50:00,18.81,18.81,18.79,18.8,40000.0,14.5957,14.5957,14.5802,14.5879,40000.0
2005-05-09 10:55:00,18.8,18.81,18.8,18.8,28000.0,14.5879,14.5957,14.5879,14.5879,28000.0
2005-05-09 11:00:00,18.8,18.81,18.79,18.81,42600.0,14.5879,14.5957,14.5802,14.5957,42600.0
2005-05-09 11:05:00,18.81,18.83,18.81,18.82,37400.0,14.5957,14.6112,14.5957,14.6034,37400.0
2005-05-09 11:10:00,18.82,18.83,18.82,18.83,46600.0,14.6034,14.6112,14.6034,14.6112,46600.0
2005-05-09 11:15:00,18.83,18.83,18.81,18.82,81800.0,14.6112,14.6112,14.5957,14.6034,81800.0
2005-05-09 11:20:00,18.82,18.85,18.81,18.85,61600.0,14.6034,14.6267,14.5957,14.6267,61600.0
2005-05-09 11:25:00,18.85,18.86,18.85,18.86,38000.0,14.6267,14.6345,14.6267,14.6345,38000.0
2005-05-09 11:30:00,18.85,18.86,18.84,18.86,104600.0,14.6267,14.6345,14.619,14.6345,104600.0
2005-05-09 11:35:00,18.86,18.89,18.83,18.89,16200.0,14.6345,14.6577,14.6112,14.6577,16200.0
2005-05-09 11:40:00,18.89,18.92,18.86,18.89,28400.0,14.6577,14.681,14.6345,14.6577,28400.0
2005-05-09 11:45:00,18.89,18.9,18.88,18.89,68600.0,14.6577,14.6655,14.65,14.6577,68600.0
2005-05-09 11:50:00,18.88,18.88,18.84,18.85,18800.0,14.65,14.65,14.619,14.6267,18800.0
2005-05-09 11:55:00,18.84,18.86,18.84,18.84,29200.0,14.619,14.6345,14.619,14.619,29200.0
2005-05-09 12:00:00,18.84,18.86,18.83,18.85,18600.0,14.619,14.6345,14.6112,14.6267,18600.0
2005-05-09 12:05:00,18.86,18.89,18.86,18.88,41600.0,14.6345,14.6577,14.6345,14.65,41600.0
2005-05-09 12:10:00,18.88,18.93,18.88,18.93,39200.0,14.65,14.6888,14.65,14.6888,39200.0
2005-05-09 12:15:00,18.93,18.96,18.93,18.94,39000.0,14.6888,14.7121,14.6888,14.6965,39000.0
2005-05-09 12:20:00,18.94,18.95,18.93,18.94,57800.0,14.6965,14.7043,14.6888,14.6965,57800.0
2005-05-09 12:25:00,18.94,18.95,18.93,18.93,51800.0,14.6965,14.7043,14.6888,14.6888,51800.0
2005-05-09 12:30:00,18.93,18.93,18.9,18.9,12600.0,14.6888,14.6888,14.6655,14.6655,12600.0
2005-05-09 12:35:00,18.9,18.92,18.9,18.92,7600.0,14.6655,14.681,14.6655,14.681,7600.0
2005-05-09 12:40:00,18.91,18.92,18.91,18.92,6000.0,14.6733,14.681,14.6733,14.681,6000.0
2005-05-09 12:45:00,18.92,18.92,18.91,18.92,2800.0,14.681,14.681,14.6733,14.681,2800.0
2005-05-09 12:50:00,18.91,18.91,18.9,18.9,9200.0,14.6733,14.6733,14.6655,14.6655,9200.0
2005-05-09 12:55:00,18.9,18.91,18.9,18.91,12400.0,14.6655,14.6733,14.6655,14.6733,12400.0
2005-05-09 13:00:00,18.91,18.91,18.9,18.9,14600.0,14.6733,14.6733,14.6655,14.6655,14600.0
2005-05-09 13:05:00,18.9,18.91,18.9,18.9,8400.0,14.6655,14.6733,14.6655,14.6655,8400.0
2005-05-09 13:10:00,18.9,18.91,18.9,18.9,41000.0,14.6655,14.6733,14.6655,14.6655,41000.0
2005-05-09 13:15:00,18.89,18.91,18.89,18.91,14200.0,14.6577,14.6733,14.6577,14.6733,14200.0
2005-05-09 13:20:00,18.91,18.91,18.9,18.91,11400.0,14.6733,14.6733,14.6655,14.6733,11400.0
2005-05-09 13:25:00,18.91,18.91,18.9,18.9,6600.0,14.6733,14.6733,14.6655,14.6655,6600.0
2005-05-09 13:30:00,18.91,18.91,18.9,18.91,10200.0,14.6733,14.6733,14.6655,14.6733,10200.0
2005-05-09 13:35:00,18.91,18.92,18.91,18.92,11600.0,14.6733,14.681,14.6733,14.681,11600.0
2005-05-09 13:40:00,18.92,18.93,18.92,18.93,19200.0,14.681,14.6888,14.681,14.6888,19200.0
2005-05-09 13:45:00,18.92,18.92,18.92,18.92,11400.0,14.681,14.681,14.681,14.681,11400.0
2005-05-09 13:50:00,18.92,18.92,18.9,18.91,23200.0,14.681,14.681,14.6655,14.6733,23200.0
2005-05-09 13:55:00,18.91,18.92,18.91,18.91,19200.0,14.6733,14.681,14.6733,14.6733,19200.0
2005-05-09 14:00:00,18.91,18.91,18.91,18.91,26600.0,14.6733,14.6733,14.6733,14.6733,26600.0
2005-05-09 14:05:00,18.91,18.91,18.91,18.91,19400.0,14.6733,14.6733,14.6733,14.6733,19400.0
2005-05-09 14:10:00,18.91,18.93,18.91,18.92,36200.0,14.6733,14.6888,14.6733,14.681,36200.0
2005-05-09 14:15:00,18.93,18.95,18.93,18.95,37600.0,14.6888,14.7043,14.6888,14.7043,37600.0
2005-05-09 14:20:00,18.95,18.98,18.95,18.96,112800.0,14.7043,14.7276,14.7043,14.7121,112800.0
2005-05-09 14:25:00,18.96,18.98,18.95,18.97,109600.0,14.7121,14.7276,14.7043,14.7198,109600.0
2005-05-09 14:30:00,18.97,18.99,18.97,18.99,30000.0,14.7198,14.7353,14.7198,14.7353,30000.0
2005-05-09 14:35:00,19.0,19.0,18.98,18.98,50600.0,14.7431,14.7431,14.7276,14.7276,50600.0
2005-05-09 14:40:00,18.99,18.99,18.98,18.99,36000.0,14.7353,14.7353,14.7276,14.7353,36000.0
2005-05-09 14:45:00,18.98,18.98,18.98,18.98,12000.0,14.7276,14.7276,14.7276,14.7276,12000.0
2005-05-09 14:50:00,18.98,18.98,18.97,18.98,198800.0,14.7276,14.7276,14.7198,14.7276,198800.0
2005-05-09 14:55:00,18.98,18.98,18.94,18.94,13600.0,14.7276,14.7276,14.6965,14.6965,13600.0
2005-05-09 15:00:00,18.94,18.94,18.91,18.92,42600.0,14.6965,14.6965,14.6733,14.681,42600.0
2005-05-09 15:05:00,18.91,18.91,18.89,18.9,27600.0,14.6733,14.6733,14.6577,14.6655,27600.0
2005-05-09 15:10:00,18.9,18.95,18.9,18.95,45000.0,14.6655,14.7043,14.6655,14.7043,45000.0
2005-05-09 15:15:00,18.95,18.97,18.95,18.95,21200.0,14.7043,14.7198,14.7043,14.7043,21200.0
2005-05-09 15:20:00,18.95,18.95,18.93,18.93,48600.0,14.7043,14.7043,14.6888,14.6888,48600.0
2005-05-09 15:25:00,18.93,18.93,18.92,18.92,24800.0,14.6888,14.6888,14.681,14.681,24800.0
2005-05-09 15:30:00,18.92,18.92,18.91,18.92,37800.0,14.681,14.681,14.6733,14.681,37800.0
2005-05-09 15:35:00,18.92,18.93,18.91,18.93,38000.0,14.681,14.6888,14.6733,14.6888,38000.0
2005-05-09 15:40:00,18.93,18.96,18.93,18.95,77400.0,14.6888,14.7121,14.6888,14.7043,77400.0
2005-05-09 15:45:00,18.95,18.95,18.91,18.91,35400.0,14.7043,14.7043,14.6733,14.6733,35400.0
2005-05-09 15:50:00,18.9,18.92,18.89,18.9,56000.0,14.6655,14.681,14.6577,14.6655,56000.0
2005-05-09 15:55:00,18.9,18.93,18.9,18.93,40000.0,14.6655,14.6888,14.6655,14.6888,40000.0
2005-05-10 09:30:00,18.93,18.93,18.85,18.85,42000.0,14.6888,14.6888,14.6267,14.6267,42000.0
2005-05-10 09:35:00,18.86,18.86,18.8,18.86,28200.0,14.6345,14.6345,14.5879,14.6345,28200.0
2005-05-10 09:40:00,18.93,18.93,18.83,18.83,35600.0,14.6888,14.6888,14.6112,14.6112,35600.0
2005-05-10 09:45:00,18.81,18.83,18.75,18.77,20800.0,14.5957,14.6112,14.5491,14.5646,20800.0
2005-05-10 09:50:00,18.76,18.83,18.75,18.83,31800.0,14.5569,14.6112,14.5491,14.6112,31800.0
2005-05-10 09:55:00,18.84,18.86,18.82,18.82,19200.0,14.619,14.6345,14.6034,14.6034,19200.0
2005-05-10 10:00:00,18.82,18.91,18.82,18.91,48600.0,14.6034,14.6733,14.6034,14.6733,48600.0
2005-05-10 10:05:00,18.92,18.92,18.86,18.87,4600.0,14.681,14.681,14.6345,14.6422,4600.0
2005-05-10 10:10:00,18.88,18.89,18.88,18.89,50200.0,14.65,14.6577,14.65,14.6577,50200.0
2005-05-10 10:15:00,18.89,18.92,18.88,18.91,17000.0,14.6577,14.681,14.65,14.6733,17000.0
2005-05-10 10:20:00,18.91,18.91,18.9,18.91,43200.0,14.6733,14.6733,14.6655,14.6733,43200.0
2005-05-10 10:25:00,18.91,18.93,18.9,18.93,21200.0,14.6733,14.6888,14.6655,14.6888,21200.0
2005-05-10 10:30:00,18.92,18.93,18.92,18.93,31200.0,14.681,14.6888,14.681,14.6888,31200.0
2005-05-10 10:35:00,18.94,18.98,18.93,18.95,78400.0,14.6965,14.7276,14.6888,14.7043,78400.0
2005-05-10 10:40:00,18.95,18.96,18.91,18.96,24600.0,14.7043,14.7121,14.6733,14.7121,24600.0
2005-05-10 10:45:00,18.96,18.96,18.93,18.93,34600.0,14.7121,14.7121,14.6888,14.6888,34600.0
2005-05-10 10:50:00,18.93,18.93,18.9,18.9,36200.0,14.6888,14.6888,14.6655,14.6655,36200.0
2005-05-10 10:55:00,18.9,18.9,18.88,18.89,27000.0,14.6655,14.6655,14.65,14.6577,27000.0
2005-05-10 11:00:00,18.89,18.9,18.89,18.89,16200.0,14.6577,14.6655,14.6577,14.6577,16200.0
2005-05-10 11:05:00,18.89,18.92,18.89,18.92,17600.0,14.6577,14.681,14.6577,14.681,17600.0
2005-05-10 11:10:00,18.92,18.92,18.88,18.88,155800.0,14.681,14.681,14.65,14.65,155800.0
2005-05-10 11:15:00,18.88,18.89,18.88,18.89,26400.0,14.65,14.6577,14.65,14.6577,26400.0
2005-05-10 11:20:00,18.89,18.89,18.88,18.88,162600.0,14.6577,14.6577,14.65,14.65,162600.0
2005-05-10 11:25:00,18.88,18.89,18.88,18.88,23800.0,14.65,14.6577,14.65,14.65,23800.0
2005-05-10 11:30:00,18.88,18.88,18.87,18.87,66200.0,14.65,14.65,14.6422,14.6422,66200.0
2005-05-10 11:35:00,18.88,18.88,18.87,18.88,14200.0,14.65,14.65,14.6422,14.65,14200.0
2005-05-10 11:40:00,18.88,18.9,18.88,18.9,20200.0,14.65,14.6655,14.65,14.6655,20200.0
2005-05-10 11:45:00,18.9,18.9,18.88,18.88,36200.0,14.6655,14.6655,14.65,14.65,36200.0
2005-05-10 11:50:00,18.88,18.89,18.88,18.88,5400.0,14.65,14.6577,14.65,14.65,5400.0
2005-05-10 11:55:00,18.88,18.9,18.88,18.89,13200.0,14.65,14.6655,14.65,14.6577,13200.0
2005-05-10 12:00:00,18.89,18.91,18.88,18.9,419800.0,14.6577,14.6733,14.65,14.6655,419800.0
2005-05-10 12:05:00,18.9,18.91,18.9,18.9,12800.0,14.6655,14.6733,14.6655,14.6655,12800.0
2005-05-10 12:10:00,18.9,18.9,18.89,18.9,16800.0,14.6655,14.6655,14.6577,14.6655,16800.0
2005-05-10 12:15:00,18.9,18.9,18.89,18.9,14400.0,14.6655,14.6655,14.6577,14.6655,14400.0
2005-05-10 12:20:00,18.9,18.9,18.88,18.88,15400.0,14.6655,14.6655,14.65,14.65,15400.0
2005-05-10 12:25:00,18.88,18.91,18.88,18.9,104400.0,14.65,14.6733,14.65,14.6655,104400.0
2005-05-10 12:30:00,18.89,18.9,18.89,18.9,62600.0,14.6577,14.6655,14.6577,14.6655,62600.0
2005-05-10 12:35:00,18.9,18.9,18.89,18.9,60400.0,14.6655,14.6655,14.6577,14.6655,60400.0
2005-05-10 12:40:00,18.9,18.9,18.9,18.9,24400.0,14.6655,14.6655,14.6655,14.6655,24400.0
2005-05-10 12:45:00,18.9,18.9,18.89,18.9,16800.0,14.6655,14.6655,14.6577,14.6655,16800.0
2005-05-10 12:50:00,18.88,18.9,18.88,18.9,75400.0,14.65,14.6655,14.65,14.6655,75400.0
2005-05-10 12:55:00,18.9,18.93,18.9,18.9,105800.0,14.6655,14.6888,14.6655,14.6655,105800.0
2005-05-10 13:00:00,18.91,18.91,18.9,18.9,87600.0,14.6733,14.6733,14.6655,14.6655,87600.0
2005-05-10 13:05:00,18.9,18.92,18.89,18.92,154000.0,14.6655,14.681,14.6577,14.681,154000.0
2005-05-10 13:10:00,18.92,18.92,18.88,18.88,23200.0,14.681,14.681,14.65,14.65,23200.0
2005-05-10 13:15:00,18.88,18.88,18.88,18.88,35200.0,14.65,14.65,14.65,14.65,35200.0
2005-05-10 13:20:00,18.88,18.88,18.87,18.87,7200.0,14.65,14.65,14.6422,14.6422,7200.0
2005-05-10 13:25:00,18.88,18.9,18.88,18.9,10600.0,14.65,14.6655,14.65,14.6655,10600.0
2005-05-10 13:30:00,18.9,18.9,18.88,18.88,132200.0,14.6655,14.6655,14.65,14.65,132200.0
2005-05-10 13:35:00,18.88,18.89,18.88,18.89,9600.0,14.65,14.6577,14.65,14.6577,9600.0
2005-05-10 13:40:00,18.89,18.89,18.88,18.89,14200.0,14.6577,14.6577,14.65,14.6577,14200.0
2005-05-10 13:45:00,18.89,18.89,18.88,18.88,13400.0,14.6577,14.6577,14.65,14.65,13400.0
2005-05-10 13:50:00,18.88,18.9,18.88,18.9,10800.0,14.65,14.6655,14.65,14.6655,10800.0
2005-05-10 13:55:00,18.89,18.9,18.89,18.9,8200.0,14.6577,14.6655,14.6577,14.6655,8200.0
2005-05-10 14:00:00,18.9,18.9,18.88,18.88,24000.0,14.6655,14.6655,14.65,14.65,24000.0
2005-05-10 14:05:00,18.88,18.88,18.88,18.88,4600.0,14.65,14.65,14.65,14.65,4600.0
2005-05-10 14:10:00,18.88,18.9,18.88,18.9,8200.0,14.65,14.6655,14.65,14.6655,8200.0
2005-05-10 14:15:00,18.9,18.9,18.88,18.88,8600.0,14.6655,14.6655,14.65,14.65,8600.0
2005-05-10 14:20:00,18.88,18.88,18.88,18.88,5800.0,14.65,14.65,14.65,14.65,5800.0
2005-05-10 14:25:00,18.88,18.88,18.85,18.85,25000.0,14.65,14.65,14.6267,14.6267,25000.0
2005-05-10 14:30:00,18.85,18.86,18.85,18.85,9400.0,14.6267,14.6345,14.6267,14.6267,9400.0
2005-05-10 14:35:00,18.86,18.86,18.85,18.85,14000.0,14.6345,14.6345,14.6267,14.6267,14000.0
2005-05-10 14:40:00,18.85,18.86,18.84,18.85,15600.0,14.6267,14.6345,14.619,14.6267,15600.0
2005-05-10 14:45:00,18.85,18.85,18.85,18.85,10000.0,14.6267,14.6267,14.6267,14.6267,10000.0
2005-05-10 14:50:00,18.85,18.85,18.84,18.85,18200.0,14.6267,14.6267,14.619,14.6267,18200.0
2005-05-10 14:55:00,18.85,18.85,18.8,18.8,33400.0,14.6267,14.6267,14.5879,14.5879,33400.0
2005-05-10 15:00:00,18.8,18.8,18.75,18.76,13400.0,14.5879,14.5879,14.5491,14.5569,13400.0
2005-05-10 15:05:00,18.76,18.79,18.76,18.79,8600.0,14.5569,14.5802,14.5569,14.5802,8600.0
2005-05-10 15:10:00,18.8,18.84,18.8,18.83,12000.0,14.5879,14.619,14.5879,14.6112,12000.0
2005-05-10 15:15:00,18.83,18.84,18.82,18.84,10800.0,14.6112,14.619,14.6034,14.619,10800.0
2005-05-10 15:20:00,18.84,18.84,18.83,18.83,67200.0,14.619,14.619,14.6112,14.6112,67200.0
2005-05-10 15:25:00,18.82,18.84,18.82,18.84,37000.0,14.6034,14.619,14.6034,14.619,37000.0
2005-05-10 15:30:00,18.85,18.85,18.82,18.83,69200.0,14.6267,14.6267,14.6034,14.6112,69200.0
2005-05-10 15:35:00,18.83,18.83,18.81,18.82,29200.0,14.6112,14.6112,14.5957,14.6034,29200.0
2005-05-10 15:40:00,18.82,18.83,18.81,18.81,29600.0,14.6034,14.6112,14.5957,14.5957,29600.0
2005-05-10 15:45:00,18.81,18.81,18.8,18.8,84600.0,14.5957,14.5957,14.5879,14.5879,84600.0
2005-05-10 15:50:00,18.81,18.82,18.81,18.81,11800.0,14.5957,14.6034,14.5957,14.5957,11800.0
2005-05-10 15:55:00,18.81,18.82,18.8,18.81,34200.0,14.5957,14.6034,14.5879,14.5957,34200.0
2005-05-11 09:30:00,18.63,18.69,18.63,18.69,63200.0,14.456,14.5026,14.456,14.5026,63200.0
2005-05-11 09:35:00,18.7,18.73,18.61,18.66,48400.0,14.5103,14.5336,14.4405,14.4793,48400.0
2005-05-11 09:40:00,18.65,18.78,18.65,18.77,51600.0,14.4715,14.5724,14.4715,14.5646,51600.0
2005-05-11 09:45:00,18.77,18.78,18.75,18.75,6000.0,14.5646,14.5724,14.5491,14.5491,6000.0
2005-05-11 09:50:00,18.75,18.77,18.73,18.74,85400.0,14.5491,14.5646,14.5336,14.5414,85400.0
2005-05-11 09:55:00,18.72,18.75,18.72,18.73,30000.0,14.5258,14.5491,14.5258,14.5336,30000.0
2005-05-11 10:00:00,18.72,18.74,18.7,18.7,14800.0,14.5258,14.5414,14.5103,14.5103,14800.0
2005-05-11 10:05:00,18.75,18.8,18.74,18.79,83000.0,14.5491,14.5879,14.5414,14.5802,83000.0
2005-05-11 10:10:00,18.78,18.78,18.75,18.75,61400.0,14.5724,14.5724,14.5491,14.5491,61400.0
2005-05-11 10:15:00,18.75,18.75,18.72,18.75,40800.0,14.5491,14.5491,14.5258,14.5491,40800.0
2005-05-11 10:20:00,18.75,18.78,18.73,18.75,30200.0,14.5491,14.5724,14.5336,14.5491,30200.0
2005-05-11 10:25:00,18.75,18.8,18.75,18.8,6800.0,14.5491,14.5879,14.5491,14.5879,6800.0
2005-05-11 10:30:00,18.79,18.82,18.75,18.75,19800.0,14.5802,14.6034,14.5491,14.5491,19800.0
2005-05-11 10:35:00,18.75,18.78,18.74,18.78,122200.0,14.5491,14.5724,14.5414,14.5724,122200.0
2005-05-11 10:40:00,18.77,18.78,18.72,18.74,53600.0,14.5646,14.5724,14.5258,14.5414,53600.0
2005-05-11 10:45:00,18.73,18.74,18.73,18.74,6600.0,14.5336,14.5414,14.5336,14.5414,6600.0
2005-05-11 10:50:00,18.73,18.73,18.68,18.68,25600.0,14.5336,14.5336,14.4948,14.4948,25600.0
2005-05-11 10:55:00,18.65,18.66,18.64,18.64,35800.0,14.4715,14.4793,14.4638,14.4638,35800.0
2005-05-11 11:00:00,18.63,18.64,18.57,18.61,51600.0,14.456,14.4638,14.4094,14.4405,51600.0
2005-05-11 11:05:00,18.6,18.6,18.58,18.59,34200.0,14.4327,14.4327,14.4172,14.425,34200.0
2005-05-11 11:10:00,18.59,18.59,18.45,18.45,49800.0,14.425,14.425,14.3163,14.3163,49800.0
2005-05-11 11:15:00,18.45,18.53,18.45,18.52,88200.0,14.3163,14.3784,14.3163,14.3706,88200.0
2005-05-11 11:20:00,18.52,18.61,18.52,18.61,46200.0,14.3706,14.4405,14.3706,14.4405,46200.0
2005-05-11 11:25:00,18.64,18.64,18.61,18.62,28000.0,14.4638,14.4638,14.4405,14.4482,28000.0
2005-05-11 11:30:00,18.63,18.63,18.61,18.62,22400.0,14.456,14.456,14.4405,14.4482,22400.0
2005-05-11 11:35:00,18.61,18.63,18.56,18.59,34200.0,14.4405,14.456,14.4017,14.425,34200.0
2005-05-11 11:40:00,18.59,18.6,18.59,18.6,14600.0,14.425,14.4327,14.425,14.4327,14600.0
2005-05-11 11:45:00,18.6,18.64,18.59,18.63,26000.0,14.4327,14.4638,14.425,14.456,26000.0
2005-05-11 11:50:00,18.62,18.63,18.61,18.63,125200.0,14.4482,14.456,14.4405,14.456,125200.0
2005-05-11 11:55:00,18.64,18.65,18.62,18.62,217600.0,14.4638,14.4715,14.4482,14.4482,217600.0
2005-05-11 12:00:00,18.63,18.64,18.63,18.64,5000.0,14.456,14.4638,14.456,14.4638,5000.0
2005-05-11 12:05:00,18.64,18.64,18.59,18.62,48400.0,14.4638,14.4638,14.425,14.4482,48400.0
2005-05-11 12:10:00,18.62,18.65,18.61,18.63,21000.0,14.4482,14.4715,14.4405,14.456,21000.0
2005-05-11 12:15:00,18.63,18.65,18.63,18.64,15000.0,14.456,14.4715,14.456,14.4638,15000.0
2005-05-11 12:20:00,18.64,18.65,18.63,18.64,9000.0,14.4638,14.4715,14.456,14.4638,9000.0
2005-05-11 12:25:00,18.64,18.65,18.61,18.65,6000.0,14.4638,14.4715,14.4405,14.4715,6000.0
2005-05-11 12:30:00,18.65,18.67,18.64,18.67,26800.0,14.4715,14.487,14.4638,14.487,26800.0
2005-05-11 12:35:00,18.66,18.66,18.65,18.65,34000.0,14.4793,14.4793,14.4715,14.4715,34000.0
2005-05-11 12:40:00,18.67,18.7,18.67,18.68,44800.0,14.487,14.5103,14.487,14.4948,44800.0
2005-05-11 12:45:00,18.68,18.68,18.64,18.64,27200.0,14.4948,14.4948,14.4638,14.4638,27200.0
2005-05-11 12:50:00,18.65,18.67,18.64,18.66,45400.0,14.4715,14.487,14.4638,14.4793,45400.0
2005-05-11 12:55:00,18.66,18.67,18.65,18.66,26000.0,14.4793,14.487,14.4715,14.4793,26000.0
2005-05-11 13:00:00,18.67,18.68,18.66,18.68,46600.0,14.487,14.4948,14.4793,14.4948,46600.0
2005-05-11 13:05:00,18.7,18.7,18.68,18.7,7400.0,14.5103,14.5103,14.4948,14.5103,7400.0
2005-05-11 13:10:00,18.7,18.71,18.7,18.7,38400.0,14.5103,14.5181,14.5103,14.5103,38400.0
2005-05-11 13:15:00,18.7,18.7,18.68,18.7,32600.0,14.5103,14.5103,14.4948,14.5103,32600.0
2005-05-11 13:20:00,18.68,18.7,18.68,18.68,3800.0,14.4948,14.5103,14.4948,14.4948,3800.0
2005-05-11 13:25:00,18.68,18.68,18.68,18.68,4400.0,14.4948,14.4948,14.4948,14.4948,4400.0
2005-05-11 13:30:00,18.68,18.69,18.68,18.69,4000.0,14.4948,14.5026,14.4948,14.5026,4000.0
2005-05-11 13:35:00,18.69,18.7,18.68,18.69,30800.0,14.5026,14.5103,14.4948,14.5026,30800.0
2005-05-11 13:40:00,18.69,18.69,18.68,18.68,3800.0,14.5026,14.5026,14.4948,14.4948,3800.0
2005-05-11 13:45:00,18.68,18.7,18.68,18.7,33000.0,14.4948,14.5103,14.4948,14.5103,33000.0
2005-05-11 13:50:00,18.7,18.7,18.68,18.68,9200.0,14.5103,14.5103,14.4948,14.4948,9200.0
2005-05-11 13:55:00,18.69,18.69,18.68,18.68,10400.0,14.5026,14.5026,14.4948,14.4948,10400.0
2005-05-11 14:00:00,18.68,18.69,18.65,18.69,23600.0,14.4948,14.5026,14.4715,14.5026,23600.0
2005-05-11 14:05:00,18.68,18.69,18.68,18.69,51000.0,14.4948,14.5026,14.4948,14.5026,51000.0
2005-05-11 14:10:00,18.69,18.71,18.67,18.7,41000.0,14.5026,14.5181,14.487,14.5103,41000.0
2005-05-11 14:15:00,18.7,18.73,18.68,18.72,37400.0,14.5103,14.5336,14.4948,14.5258,37400.0
2005-05-11 14:20:00,18.71,18.72,18.69,18.69,42200.0,14.5181,14.5258,14.5026,14.5026,42200.0
2005-05-11 14:25:00,18.71,18.71,18.65,18.65,26200.0,14.5181,14.5181,14.4715,14.4715,26200.0
2005-05-11 14:30:00,18.66,18.68,18.66,18.68,27000.0,14.4793,14.4948,14.4793,14.4948,27000.0
2005-05-11 14:35:00,18.68,18.74,18.68,18.73,16600.0,14.4948,14.5414,14.4948,14.5336,16600.0
2005-05-11 14:40:00,18.73,18.73,18.71,18.71,10400.0,14.5336,14.5336,14.5181,14.5181,10400.0
2005-05-11 14:45:00,18.7,18.72,18.7,18.72,56400.0,14.5103,14.5258,14.5103,14.5258,56400.0
2005-05-11 14:50:00,18.72,18.73,18.7,18.71,29400.0,14.5258,14.5336,14.5103,14.5181,29400.0
2005-05-11 14:55:00,18.71,18.71,18.68,18.68,24200.0,14.5181,14.5181,14.4948,14.4948,24200.0
2005-05-11 15:00:00,18.68,18.7,18.67,18.7,21400.0,14.4948,14.5103,14.487,14.5103,21400.0
2005-05-11 15:05:00,18.7,18.7,18.69,18.7,13600.0,14.5103,14.5103,14.5026,14.5103,13600.0
2005-05-11 15:10:00,18.7,18.7,18.69,18.7,14200.0,14.5103,14.5103,14.5026,14.5103,14200.0
2005-05-11 15:15:00,18.7,18.7,18.68,18.69,50400.0,14.5103,14.5103,14.4948,14.5026,50400.0
2005-05-11 15:20:00,18.69,18.7,18.69,18.69,34600.0,14.5026,14.5103,14.5026,14.5026,34600.0
2005-05-11 15:25:00,18.68,18.69,18.68,18.69,98000.0,14.4948,14.5026,14.4948,14.5026,98000.0
2005-05-11 15:30:00,18.7,18.7,18.69,18.7,144200.0,14.5103,14.5103,14.5026,14.5103,144200.0
2005-05-11 15:35:00,18.7,18.7,18.69,18.7,81600.0,14.5103,14.5103,14.5026,14.5103,81600.0
2005-05-11 15:40:00,18.7,18.7,18.68,18.68,63400.0,14.5103,14.5103,14.4948,14.4948,63400.0
2005-05-11 15:45:00,18.68,18.7,18.68,18.7,40200.0,14.4948,14.5103,14.4948,14.5103,40200.0
2005-05-11 15:50:00,18.7,18.7,18.7,18.7,55400.0,14.5103,14.5103,14.5103,14.5103,55400.0
2005-05-11 15:55:00,18.69,18.7,18.68,18.69,75400.0,14.5026,14.5103,14.4948,14.5026,75400.0
2005-05-12 09:30:00,18.7,18.71,18.68,18.68,73600.0,14.5103,14.5181,14.4948,14.4948,73600.0
2005-05-12 09:35:00,18.68,18.7,18.67,18.68,29400.0,14.4948,14.5103,14.487,14.4948,29400.0
2005-05-12 09:40:00,18.68,18.69,18.68,18.68,53000.0,14.4948,14.5026,14.4948,14.4948,53000.0
2005-05-12 09:45:00,18.67,18.68,18.67,18.68,34800.0,14.487,14.4948,14.487,14.4948,34800.0
2005-05-12 09:50:00,18.68,18.68,18.63,18.63,62800.0,14.4948,14.4948,14.456,14.456,62800.0
2005-05-12 09:55:00,18.65,18.65,18.63,18.64,15200.0,14.4715,14.4715,14.456,14.4638,15200.0
2005-05-12 10:00:00,18.63,18.66,18.63,18.64,70400.0,14.456,14.4793,14.456,14.4638,70400.0
2005-05-12 10:05:00,18.64,18.66,18.64,18.66,11000.0,14.4638,14.4793,14.4638,14.4793,11000.0
2005-05-12 10:10:00,18.66,18.68,18.66,18.68,51400.0,14.4793,14.4948,14.4793,14.4948,51400.0
2005-05-12 10:15:00,18.68,18.68,18.67,18.68,121800.0,14.4948,14.4948,14.487,14.4948,121800.0
2005-05-12 10:20:00,18.68,18.69,18.66,18.66,19400.0,14.4948,14.5026,14.4793,14.4793,19400.0
2005-05-12 10:25:00,18.66,18.66,18.63,18.64,118600.0,14.4793,14.4793,14.456,14.4638,118600.0
2005-05-12 10:30:00,18.64,18.69,18.64,18.69,36400.0,14.4638,14.5026,14.4638,14.5026,36400.0
2005-05-12 10:35:00,18.69,18.69,18.68,18.68,47600.0,14.5026,14.5026,14.4948,14.4948,47600.0
2005-05-12 10:40:00,18.66,18.68,18.65,18.67,81200.0,14.4793,14.4948,14.4715,14.487,81200.0
2005-05-12 10:45:00,18.67,18.68,18.61,18.61,42800.0,14.487,14.4948,14.4405,14.4405,42800.0
2005-05-12 10:50:00,18.61,18.66,18.61,18.65,28800.0,14.4405,14.4793,14.4405,14.4715,28800.0
2005-05-12 10:55:00,18.65,18.7,18.65,18.68,83200.0,14.4715,14.5103,14.4715,14.4948,83200.0
2005-05-12 11:00:00,18.69,18.71,18.68,18.68,41200.0,14.5026,14.5181,14.4948,14.4948,41200.0
2005-05-12 11:05:00,18.7,18.7,18.65,18.68,34600.0,14.5103,14.5103,14.4715,14.4948,34600.0
2005-05-12 11:10:00,18.68,18.69,18.65,18.66,58000.0,14.4948,14.5026,14.4715,14.4793,58000.0
2005-05-12 11:15:00,18.66,18.67,18.65,18.67,28800.0,14.4793,14.487,14.4715,14.487,28800.0
2005-05-12 11:20:00,18.67,18.68,18.67,18.67,46200.0,14.487,14.4948,14.487,14.487,46200.0
2005-05-12 11:25:00,18.67,18.67,18.66,18.67,24600.0,14.487,14.487,14.4793,14.487,24600.0
2005-05-12 11:30:00,18.66,18.66,18.65,18.66,21200.0,14.4793,14.4793,14.4715,14.4793,21200.0
2005-05-12 11:35:00,18.66,18.7,18.65,18.7,22600.0,14.4793,14.5103,14.4715,14.5103,22600.0
2005-05-12 11:40:00,18.69,18.7,18.67,18.68,95400.0,14.5026,14.5103,14.487,14.4948,95400.0
2005-05-12 11:45:00,18.68,18.68,18.65,18.68,70600.0,14.4948,14.4948,14.4715,14.4948,70600.0
2005-05-12 11:50:00,18.68,18.69,18.68,18.68,16600.0,14.4948,14.5026,14.4948,14.4948,16600.0
2005-05-12 11:55:00,18.68,18.69,18.66,18.69,32400.0,14.4948,14.5026,14.4793,14.5026,32400.0
2005-05-12 12:00:00,18.69,18.7,18.68,18.68,12800.0,14.5026,14.5103,14.4948,14.4948,12800.0
2005-05-12 12:05:00,18.68,18.74,18.68,18.73,30000.0,14.4948,14.5414,14.4948,14.5336,30000.0
2005-05-12 12:10:00,18.73,18.73,18.72,18.72,131600.0,14.5336,14.5336,14.5258,14.5258,131600.0
2005-05-12 12:15:00,18.72,18.73,18.71,18.71,88200.0,14.5258,14.5336,14.5181,14.5181,88200.0
2005-05-12 12:20:00,18.71,18.73,18.7,18.73,27200.0,14.5181,14.5336,14.5103,14.5336,27200.0
2005-05-12 12:25:00,18.73,18.73,18.7,18.7,19200.0,14.5336,14.5336,14.5103,14.5103,19200.0
2005-05-12 12:30:00,18.69,18.69,18.66,18.66,48400.0,14.5026,14.5026,14.4793,14.4793,48400.0
2005-05-12 12:35:00,18.67,18.68,18.66,18.68,40400.0,14.487,14.4948,14.4793,14.4948,40400.0
2005-05-12 12:40:00,18.67,18.73,18.67,18.73,25400.0,14.487,14.5336,14.487,14.5336,25400.0
2005-05-12 12:45:00,18.73,18.73,18.71,18.72,111000.0,14.5336,14.5336,14.5181,14.5258,111000.0
2005-05-12 12:50:00,18.72,18.73,18.72,18.72,72400.0,14.5258,14.5336,14.5258,14.5258,72400.0
2005-05-12 12:55:00,18.72,18.73,18.72,18.72,10400.0,14.5258,14.5336,14.5258,14.5258,10400.0
2005-05-12 13:00:00,18.72,18.72,18.68,18.68,14600.0,14.5258,14.5258,14.4948,14.4948,14600.0
2005-05-12 13:05:00,18.7,18.71,18.67,18.7,20000.0,14.5103,14.5181,14.487,14.5103,20000.0
2005-05-12 13:10:00,18.7,18.72,18.69,18.69,10600.0,14.5103,14.5258,14.5026,14.5026,10600.0
2005-05-12 13:15:00,18.7,18.7,18.7,18.7,3800.0,14.5103,14.5103,14.5103,14.5103,3800.0
2005-05-12 13:20:00,18.7,18.72,18.7,18.71,29000.0,14.5103,14.5258,14.5103,14.5181,29000.0
2005-05-12 13:25:00,18.71,18.72,18.7,18.7,8400.0,14.5181,14.5258,14.5103,14.5103,8400.0
2005-05-12 13:30:00,18.72,18.72,18.71,18.72,14800.0,14.5258,14.5258,14.5181,14.5258,14800.0
2005-05-12 13:35:00,18.72,18.73,18.72,18.73,42600.0,14.5258,14.5336,14.5258,14.5336,42600.0
2005-05-12 13:40:00,18.72,18.73,18.7,18.7,19800.0,14.5258,14.5336,14.5103,14.5103,19800.0
2005-05-12 13:45:00,18.7,18.7,18.67,18.68,26800.0,14.5103,14.5103,14.487,14.4948,26800.0
2005-05-12 13:50:00,18.68,18.7,18.68,18.7,13600.0,14.4948,14.5103,14.4948,14.5103,13600.0
2005-05-12 13:55:00,18.7,18.75,18.69,18.71,24800.0,14.5103,14.5491,14.5026,14.5181,24800.0
2005-05-12 14:00:00,18.71,18.73,18.7,18.7,30000.0,14.5181,14.5336,14.5103,14.5103,30000.0
2005-05-12 14:05:00,18.7,18.71,18.68,18.7,28400.0,14.5103,14.5181,14.4948,14.5103,28400.0
2005-05-12 14:10:00,18.68,18.7,18.67,18.68,29600.0,14.4948,14.5103,14.487,14.4948,29600.0
2005-05-12 14:15:00,18.68,18.7,18.67,18.7,26600.0,14.4948,14.5103,14.487,14.5103,26600.0
2005-05-12 14:20:00,18.7,18.7,18.65,18.65,27800.0,14.5103,14.5103,14.4715,14.4715,27800.0
2005-05-12 14:25:00,18.65,18.67,18.65,18.66,25200.0,14.4715,14.487,14.4715,14.4793,25200.0
2005-05-12 14:30:00,18.67,18.68,18.66,18.66,51400.0,14.487,14.4948,14.4793,14.4793,51400.0
2005-05-12 14:35:00,18.66,18.67,18.65,18.66,64400.0,14.4793,14.487,14.4715,14.4793,64400.0
2005-05-12 14:40:00,18.66,18.66,18.64,18.64,25400.0,14.4793,14.4793,14.4638,14.4638,25400.0
2005-05-12 14:45:00,18.64,18.64,18.63,18.64,34800.0,14.4638,14.4638,14.456,14.4638,34800.0
2005-05-12 14:50:00,18.65,18.66,18.64,18.66,28000.0,14.4715,14.4793,14.4638,14.4793,28000.0
2005-05-12 14:55:00,18.67,18.67,18.63,18.63,17800.0,14.487,14.487,14.456,14.456,17800.0
2005-05-12 15:00:00,18.64,18.65,18.64,18.65,30000.0,14.4638,14.4715,14.4638,14.4715,30000.0
2005-05-12 15:05:00,18.65,18.66,18.65,18.66,30200.0,14.4715,14.4793,14.4715,14.4793,30200.0
2005-05-12 15:10:00,18.66,18.7,18.65,18.65,35400.0,14.4793,14.5103,14.4715,14.4715,35400.0
2005-05-12 15:15:00,18.66,18.66,18.65,18.65,66400.0,14.4793,14.4793,14.4715,14.4715,66400.0
2005-05-12 15:20:00,18.65,18.67,18.65,18.67,54200.0,14.4715,14.487,14.4715,14.487,54200.0
2005-05-12 15:25:00,18.67,18.67,18.66,18.66,20400.0,14.487,14.487,14.4793,14.4793,20400.0
2005-05-12 15:30:00,18.66,18.68,18.66,18.67,120600.0,14.4793,14.4948,14.4793,14.487,120600.0
2005-05-12 15:35:00,18.67,18.67,18.64,18.64,27400.0,14.487,14.487,14.4638,14.4638,27400.0
2005-05-12 15:40:00,18.64,18.65,18.64,18.64,19600.0,14.4638,14.4715,14.4638,14.4638,19600.0
2005-05-12 15:45:00,18.64,18.64,18.6,18.6,46200.0,14.4638,14.4638,14.4327,14.4327,46200.0
2005-05-12 15:50:00,18.59,18.61,18.58,18.6,37000.0,14.425,14.4405,14.4172,14.4327,37000.0
2005-05-12 15:55:00,18.6,18.61,18.59,18.61,30000.0,14.4327,14.4405,14.425,14.4405,30000.0
2005-05-13 09:30:00,18.63,18.68,18.61,18.68,23200.0,14.456,14.4948,14.4405,14.4948,23200.0
2005-05-13 09:35:00,18.65,18.68,18.65,18.67,8000.0,14.4715,14.4948,14.4715,14.487,8000.0
2005-05-13 09:40:00,18.66,18.7,18.66,18.69,27200.0,14.4793,14.5103,14.4793,14.5026,27200.0
2005-05-13 09:45:00,18.7,18.7,18.68,18.68,23800.0,14.5103,14.5103,14.4948,14.4948,23800.0
2005-05-13 09:50:00,18.68,18.68,18.63,18.63,52800.0,14.4948,14.4948,14.456,14.456,52800.0
2005-05-13 09:55:00,18.63,18.69,18.63,18.69,41400.0,14.456,14.5026,14.456,14.5026,41400.0
2005-05-13 10:00:00,18.69,18.69,18.6,18.61,75000.0,14.5026,14.5026,14.4327,14.4405,75000.0
2005-05-13 10:05:00,18.61,18.65,18.61,18.64,56200.0,14.4405,14.4715,14.4405,14.4638,56200.0
2005-05-13 10:10:00,18.63,18.65,18.63,18.64,36600.0,14.456,14.4715,14.456,14.4638,36600.0
2005-05-13 10:15:00,18.65,18.65,18.61,18.64,47600.0,14.4715,14.4715,14.4405,14.4638,47600.0
2005-05-13 10:20:00,18.64,18.65,18.63,18.65,27200.0,14.4638,14.4715,14.456,14.4715,27200.0
2005-05-13 10:25:00,18.65,18.66,18.63,18.64,39000.0,14.4715,14.4793,14.456,14.4638,39000.0
2005-05-13 10:30:00,18.66,18.68,18.63,18.67,79000.0,14.4793,14.4948,14.456,14.487,79000.0
2005-05-13 10:35:00,18.68,18.68,18.66,18.66,24200.0,14.4948,14.4948,14.4793,14.4793,24200.0
2005-05-13 10:40:00,18.66,18.7,18.66,18.69,44600.0,14.4793,14.5103,14.4793,14.5026,44600.0
2005-05-13 10:45:00,18.68,18.7,18.64,18.65,35800.0,14.4948,14.5103,14.4638,14.4715,35800.0
2005-05-13 10:50:00,18.65,18.68,18.63,18.65,41400.0,14.4715,14.4948,14.456,14.4715,41400.0
2005-05-13 10:55:00,18.65,18.7,18.65,18.7,23600.0,14.4715,14.5103,14.4715,14.5103,23600.0
2005-05-13 11:00:00,18.7,18.71,18.67,18.68,40600.0,14.5103,14.5181,14.487,14.4948,40600.0
2005-05-13 11:05:00,18.66,18.68,18.66,18.68,10400.0,14.4793,14.4948,14.4793,14.4948,10400.0
2005-05-13 11:10:00,18.68,18.7,18.68,18.7,32400.0,14.4948,14.5103,14.4948,14.5103,32400.0
2005-05-13 11:15:00,18.7,18.7,18.66,18.67,48200.0,14.5103,14.5103,14.4793,14.487,48200.0
2005-05-13 11:20:00,18.67,18.68,18.66,18.67,16600.0,14.487,14.4948,14.4793,14.487,16600.0
2005-05-13 11:25:00,18.68,18.7,18.66,18.66,28400.0,14.4948,14.5103,14.4793,14.4793,28400.0
2005-05-13 11:30:00,18.66,18.66,18.63,18.66,16600.0,14.4793,14.4793,14.456,14.4793,16600.0
2005-05-13 11:35:00,18.66,18.66,18.65,18.65,32600.0,14.4793,14.4793,14.4715,14.4715,32600.0
2005-05-13 11:40:00,18.66,18.66,18.65,18.65,74400.0,14.4793,14.4793,14.4715,14.4715,74400.0
2005-05-13 11:45:00,18.65,18.66,18.65,18.65,36600.0,14.4715,14.4793,14.4715,14.4715,36600.0
2005-05-13 11:50:00,18.66,18.66,18.64,18.64,45400.0,14.4793,14.4793,14.4638,14.4638,45400.0
2005-05-13 11:55:00,18.65,18.67,18.65,18.65,10200.0,14.4715,14.487,14.4715,14.4715,10200.0
2005-05-13 12:00:00,18.66,18.67,18.66,18.66,13800.0,14.4793,14.487,14.4793,14.4793,13800.0
2005-05-13 12:05:00,18.66,18.67,18.66,18.66,55600.0,14.4793,14.487,14.4793,14.4793,55600.0
2005-05-13 12:10:00,18.67,18.67,18.66,18.67,22400.0,14.487,14.487,14.4793,14.487,22400.0
2005-05-13 12:15:00,18.67,18.67,18.66,18.67,22600.0,14.487,14.487,14.4793,14.487,22600.0
2005-05-13 12:20:00,18.67,18.68,18.67,18.67,16200.0,14.487,14.4948,14.487,14.487,16200.0
2005-05-13 12:25:00,18.68,18.68,18.66,18.66,18400.0,14.4948,14.4948,14.4793,14.4793,18400.0
2005-05-13 12:30:00,18.66,18.7,18.66,18.68,121200.0,14.4793,14.5103,14.4793,14.4948,121200.0
2005-05-13 12:35:00,18.68,18.68,18.68,18.68,20200.0,14.4948,14.4948,14.4948,14.4948,20200.0
2005-05-13 12:40:00,18.68,18.7,18.68,18.68,58800.0,14.4948,14.5103,14.4948,14.4948,58800.0
2005-05-13 12:45:00,18.67,18.68,18.64,18.65,22000.0,14.487,14.4948,14.4638,14.4715,22000.0
2005-05-13 12:50:00,18.66,18.67,18.65,18.65,35600.0,14.4793,14.487,14.4715,14.4715,35600.0
2005-05-13 12:55:00,18.65,18.65,18.63,18.63,4800.0,14.4715,14.4715,14.456,14.456,4800.0
2005-05-13 13:00:00,18.64,18.64,18.62,18.62,14800.0,14.4638,14.4638,14.4482,14.4482,14800.0
2005-05-13 13:05:00,18.63,18.64,18.62,18.63,9600.0,14.456,14.4638,14.4482,14.456,9600.0
2005-05-13 13:10:00,18.65,18.65,18.64,18.65,21800.0,14.4715,14.4715,14.4638,14.4715,21800.0
2005-05-13 13:15:00,18.65,18.65,18.64,18.65,11000.0,14.4715,14.4715,14.4638,14.4715,11000.0
2005-05-13 13:20:00,18.64,18.66,18.64,18.66,44000.0,14.4638,14.4793,14.4638,14.4793,44000.0
2005-05-13 13:25:00,18.66,18.66,18.64,18.64,62400.0,14.4793,14.4793,14.4638,14.4638,62400.0
2005-05-13 13:30:00,18.64,18.65,18.63,18.65,26600.0,14.4638,14.4715,14.456,14.4715,26600.0
2005-05-13 13:35:00,18.66,18.66,18.65,18.65,123000.0,14.4793,14.4793,14.4715,14.4715,123000.0
2005-05-13 13:40:00,18.64,18.64,18.6,18.61,18200.0,14.4638,14.4638,14.4327,14.4405,18200.0
2005-05-13 13:45:00,18.6,18.6,18.58,18.6,21600.0,14.4327,14.4327,14.4172,14.4327,21600.0
2005-05-13 13:50:00,18.6,18.61,18.53,18.53,23200.0,14.4327,14.4405,14.3784,14.3784,23200.0
2005-05-13 13:55:00,18.54,18.57,18.53,18.55,21800.0,14.3862,14.4094,14.3784,14.3939,21800.0
2005-05-13 14:00:00,18.57,18.58,18.55,18.56,13800.0,14.4094,14.4172,14.3939,14.4017,13800.0
2005-05-13 14:05:00,18.56,18.58,18.54,18.54,12200.0,14.4017,14.4172,14.3862,14.3862,12200.0
2005-05-13 14:10:00,18.55,18.56,18.53,18.53,27600.0,14.3939,14.4017,14.3784,14.3784,27600.0
2005-05-13 14:15:00,18.53,18.55,18.52,18.55,28200.0,14.3784,14.3939,14.3706,14.3939,28200.0
2005-05-13 14:20:00,18.53,18.6,18.53,18.59,60200.0,14.3784,14.4327,14.3784,14.425,60200.0
2005-05-13 14:25:00,18.59,18.61,18.57,18.58,20800.0,14.425,14.4405,14.4094,14.4172,20800.0
2005-05-13 14:30:00,18.58,18.58,18.54,18.54,48400.0,14.4172,14.4172,14.3862,14.3862,48400.0
2005-05-13 14:35:00,18.54,18.54,18.46,18.46,55600.0,14.3862,14.3862,14.3241,14.3241,55600.0
2005-05-13 14:40:00,18.46,18.53,18.43,18.5,49400.0,14.3241,14.3784,14.3008,14.3551,49400.0
2005-05-13 14:45:00,18.51,18.51,18.44,18.46,11000.0,14.3629,14.3629,14.3086,14.3241,11000.0
2005-05-13 14:50:00,18.46,18.47,18.45,18.45,39200.0,14.3241,14.3318,14.3163,14.3163,39200.0
2005-05-13 14:55:00,18.46,18.47,18.43,18.43,25600.0,14.3241,14.3318,14.3008,14.3008,25600.0
2005-05-13 15:00:00,18.44,18.46,18.42,18.46,25800.0,14.3086,14.3241,14.293,14.3241,25800.0
2005-05-13 15:05:00,18.46,18.49,18.46,18.48,37000.0,14.3241,14.3474,14.3241,14.3396,37000.0
2005-05-13 15:10:00,18.48,18.5,18.47,18.5,42600.0,14.3396,14.3551,14.3318,14.3551,42600.0
2005-05-13 15:15:00,18.5,18.52,18.49,18.51,47400.0,14.3551,14.3706,14.3474,14.3629,47400.0
2005-05-13 15:20:00,18.51,18.58,18.5,18.56,57000.0,14.3629,14.4172,14.3551,14.4017,57000.0
2005-05-13 15:25:00,18.56,18.56,18.5,18.53,30800.0,14.4017,14.4017,14.3551,14.3784,30800.0
2005-05-13 15:30:00,18.54,18.58,18.54,18.58,67600.0,14.3862,14.4172,14.3862,14.4172,67600.0
2005-05-13 15:35:00,18.59,18.6,18.58,18.6,66600.0,14.425,14.4327,14.4172,14.4327,66600.0
2005-05-13 15:40:00,18.61,18.63,18.57,18.58,50400.0,14.4405,14.456,14.4094,14.4172,50400.0
2005-05-13 15:45:00,18.58,18.58,18.53,18.55,41000.0,14.4172,14.4172,14.3784,14.3939,41000.0
2005-05-13 15:50:00,18.55,18.56,18.49,18.49,37800.0,14.3939,14.4017,14.3474,14.3474,37800.0
2005-05-13 15:55:00,18.5,18.55,18.49,18.51,44000.0,14.3551,14.3939,14.3474,14.3629,44000.0
2005-05-16 09:30:00,18.43,18.5,18.43,18.43,36400.0,14.3008,14.3551,14.3008,14.3008,36400.0
2005-05-16 09:35:00,18.43,18.61,18.43,18.54,33600.0,14.3008,14.4405,14.3008,14.3862,33600.0
2005-05-16 09:40:00,18.55,18.58,18.5,18.56,29800.0,14.3939,14.4172,14.3551,14.4017,29800.0
2005-05-16 09:45:00,18.55,18.6,18.55,18.58,27400.0,14.3939,14.4327,14.3939,14.4172,27400.0
2005-05-16 09:50:00,18.58,18.6,18.56,18.58,22000.0,14.4172,14.4327,14.4017,14.4172,22000.0
2005-05-16 09:55:00,18.57,18.58,18.55,18.56,14400.0,14.4094,14.4172,14.3939,14.4017,14400.0
2005-05-16 10:00:00,18.56,18.59,18.54,18.57,24200.0,14.4017,14.425,14.3862,14.4094,24200.0
2005-05-16 10:05:00,18.57,18.62,18.57,18.61,16000.0,14.4094,14.4482,14.4094,14.4405,16000.0
2005-05-16 10:10:00,18.61,18.61,18.6,18.61,9400.0,14.4405,14.4405,14.4327,14.4405,9400.0
2005-05-16 10:15:00,18.61,18.66,18.61,18.65,68600.0,14.4405,14.4793,14.4405,14.4715,68600.0
2005-05-16 10:20:00,18.65,18.66,18.65,18.65,24200.0,14.4715,14.4793,14.4715,14.4715,24200.0
2005-05-16 10:25:00,18.65,18.66,18.61,18.64,121800.0,14.4715,14.4793,14.4405,14.4638,121800.0
2005-05-16 10:30:00,18.65,18.65,18.61,18.61,19800.0,14.4715,14.4715,14.4405,14.4405,19800.0
2005-05-16 10:35:00,18.61,18.62,18.58,18.59,34600.0,14.4405,14.4482,14.4172,14.425,34600.0
2005-05-16 10:40:00,18.59,18.61,18.58,18.61,18800.0,14.425,14.4405,14.4172,14.4405,18800.0
2005-05-16 10:45:00,18.6,18.61,18.59,18.59,61200.0,14.4327,14.4405,14.425,14.425,61200.0
2005-05-16 10:50:00,18.59,18.6,18.56,18.59,11800.0,14.425,14.4327,14.4017,14.425,11800.0
2005-05-16 10:55:00,18.6,18.6,18.59,18.6,13400.0,14.4327,14.4327,14.425,14.4327,13400.0
2005-05-16 11:00:00,18.6,18.6,18.57,18.57,46200.0,14.4327,14.4327,14.4094,14.4094,46200.0
2005-05-16 11:05:00,18.57,18.58,18.57,18.58,16400.0,14.4094,14.4172,14.4094,14.4172,16400.0
2005-05-16 11:10:00,18.58,18.61,18.58,18.61,24800.0,14.4172,14.4405,14.4172,14.4405,24800.0
2005-05-16 11:15:00,18.6,18.61,18.59,18.6,38800.0,14.4327,14.4405,14.425,14.4327,38800.0
2005-05-16 11:20:00,18.6,18.6,18.59,18.59,30600.0,14.4327,14.4327,14.425,14.425,30600.0
2005-05-16 11:25:00,18.57,18.57,18.55,18.57,24400.0,14.4094,14.4094,14.3939,14.4094,24400.0
2005-05-16 11:30:00,18.57,18.61,18.57,18.6,43600.0,14.4094,14.4405,14.4094,14.4327,43600.0
2005-05-16 11:35:00,18.6,18.61,18.6,18.6,25400.0,14.4327,14.4405,14.4327,14.4327,25400.0
2005-05-16 11:40:00,18.6,18.63,18.6,18.61,24600.0,14.4327,14.456,14.4327,14.4405,24600.0
2005-05-16 11:45:00,18.62,18.62,18.61,18.61,1800.0,14.4482,14.4482,14.4405,14.4405,1800.0
2005-05-16 11:50:00,18.61,18.62,18.57,18.58,29200.0,14.4405,14.4482,14.4094,14.4172,29200.0
2005-05-16 11:55:00,18.58,18.59,18.56,18.56,33200.0,14.4172,14.425,14.4017,14.4017,33200.0
2005-05-16 12:00:00,18.56,18.58,18.56,18.57,39200.0,14.4017,14.4172,14.4017,14.4094,39200.0
2005-05-16 12:05:00,18.57,18.59,18.57,18.59,57600.0,14.4094,14.425,14.4094,14.425,57600.0
2005-05-16 12:10:00,18.59,18.6,18.59,18.6,9200.0,14.425,14.4327,14.425,14.4327,9200.0
2005-05-16 12:15:00,18.6,18.6,18.57,18.6,33000.0,14.4327,14.4327,14.4094,14.4327,33000.0
2005-05-16 12:20:00,18.6,18.61,18.6,18.61,31800.0,14.4327,14.4405,14.4327,14.4405,31800.0
2005-05-16 12:25:00,18.6,18.61,18.6,18.61,8600.0,14.4327,14.4405,14.4327,14.4405,8600.0
2005-05-16 12:30:00,18.61,18.61,18.6,18.6,17200.0,14.4405,14.4405,14.4327,14.4327,17200.0
2005-05-16 12:35:00,18.6,18.61,18.6,18.61,7400.0,14.4327,14.4405,14.4327,14.4405,7400.0
2005-05-16 12:40:00,18.62,18.63,18.61,18.61,20400.0,14.4482,14.456,14.4405,14.4405,20400.0
2005-05-16 12:45:00,18.62,18.64,18.61,18.63,24600.0,14.4482,14.4638,14.4405,14.456,24600.0
2005-05-16 12:50:00,18.63,18.63,18.62,18.63,13200.0,14.456,14.456,14.4482,14.456,13200.0
2005-05-16 12:55:00,18.63,18.63,18.62,18.63,30400.0,14.456,14.456,14.4482,14.456,30400.0
2005-05-16 13:00:00,18.63,18.63,18.61,18.61,110600.0,14.456,14.456,14.4405,14.4405,110600.0
2005-05-16 13:05:00,18.61,18.61,18.6,18.6,10800.0,14.4405,14.4405,14.4327,14.4327,10800.0
2005-05-16 13:10:00,18.6,18.61,18.6,18.61,7000.0,14.4327,14.4405,14.4327,14.4405,7000.0
2005-05-16 13:15:00,18.61,18.65,18.61,18.65,16200.0,14.4405,14.4715,14.4405,14.4715,16200.0
2005-05-16 13:20:00,18.66,18.67,18.64,18.64,50600.0,14.4793,14.487,14.4638,14.4638,50600.0
2005-05-16 13:25:00,18.64,18.65,18.64,18.64,3200.0,14.4638,14.4715,14.4638,14.4638,3200.0
2005-05-16 13:30:00,18.64,18.64,18.61,18.61,20400.0,14.4638,14.4638,14.4405,14.4405,20400.0
2005-05-16 13:35:00,18.61,18.64,18.61,18.64,7600.0,14.4405,14.4638,14.4405,14.4638,7600.0
2005-05-16 13:40:00,18.64,18.65,18.64,18.65,22600.0,14.4638,14.4715,14.4638,14.4715,22600.0
2005-05-16 13:45:00,18.65,18.65,18.62,18.63,59800.0,14.4715,14.4715,14.4482,14.456,59800.0
2005-05-16 13:50:00,18.62,18.64,18.62,18.64,59200.0,14.4482,14.4638,14.4482,14.4638,59200.0
2005-05-16 13:55:00,18.63,18.64,18.62,18.62,16400.0,14.456,14.4638,14.4482,14.4482,16400.0
2005-05-16 14:00:00,18.61,18.61,18.58,18.61,90600.0,14.4405,14.4405,14.4172,14.4405,90600.0
2005-05-16 14:05:00,18.61,18.61,18.6,18.6,27200.0,14.4405,14.4405,14.4327,14.4327,27200.0
2005-05-16 14:10:00,18.6,18.6,18.59,18.6,16200.0,14.4327,14.4327,14.425,14.4327,16200.0
2005-05-16 14:15:00,18.59,18.6,18.58,18.58,6600.0,14.425,14.4327,14.4172,14.4172,6600.0
2005-05-16 14:20:00,18.57,18.58,18.56,18.57,43600.0,14.4094,14.4172,14.4017,14.4094,43600.0
2005-05-16 14:25:00,18.57,18.61,18.55,18.61,35800.0,14.4094,14.4405,14.3939,14.4405,35800.0
2005-05-16 14:30:00,18.61,18.63,18.61,18.61,11800.0,14.4405,14.456,14.4405,14.4405,11800.0
2005-05-16 14:35:00,18.61,18.61,18.59,18.59,70600.0,14.4405,14.4405,14.425,14.425,70600.0
2005-05-16 14:40:00,18.58,18.58,18.56,18.57,13400.0,14.4172,14.4172,14.4017,14.4094,13400.0
2005-05-16 14:45:00,18.57,18.61,18.57,18.6,71400.0,14.4094,14.4405,14.4094,14.4327,71400.0
2005-05-16 14:50:00,18.6,18.61,18.59,18.59,15600.0,14.4327,14.4405,14.425,14.425,15600.0
2005-05-16 14:55:00,18.59,18.59,18.58,18.59,10000.0,14.425,14.425,14.4172,14.425,10000.0
2005-05-16 15:00:00,18.59,18.59,18.57,18.59,27600.0,14.425,14.425,14.4094,14.425,27600.0
2005-05-16 15:05:00,18.59,18.6,18.58,18.6,24200.0,14.425,14.4327,14.4172,14.4327,24200.0
2005-05-16 15:10:00,18.6,18.61,18.6,18.61,107000.0,14.4327,14.4405,14.4327,14.4405,107000.0
2005-05-16 15:15:00,18.61,18.63,18.61,18.62,19200.0,14.4405,14.456,14.4405,14.4482,19200.0
2005-05-16 15:20:00,18.61,18.62,18.6,18.61,46600.0,14.4405,14.4482,14.4327,14.4405,46600.0
2005-05-16 15:25:00,18.61,18.61,18.58,18.6,79600.0,14.4405,14.4405,14.4172,14.4327,79600.0
2005-05-16 15:30:00,18.6,18.61,18.59,18.59,32200.0,14.4327,14.4405,14.425,14.425,32200.0
2005-05-16 15:35:00,18.6,18.6,18.59,18.6,56200.0,14.4327,14.4327,14.425,14.4327,56200.0
2005-05-16 15:40:00,18.59,18.6,18.58,18.6,46200.0,14.425,14.4327,14.4172,14.4327,46200.0
2005-05-16 15:45:00,18.6,18.61,18.57,18.58,42400.0,14.4327,14.4405,14.4094,14.4172,42400.0
2005-05-16 15:50:00,18.58,18.61,18.5,18.54,89400.0,14.4172,14.4405,14.3551,14.3862,89400.0
2005-05-16 15:55:00,18.54,18.58,18.5,18.58,98600.0,14.3862,14.4172,14.3551,14.4172,98600.0
2005-05-17 09:30:00,18.5,18.5,18.5,18.5,10200.0,14.3551,14.3551,14.3551,14.3551,10200.0
2005-05-17 09:35:00,18.5,18.55,18.5,18.54,35200.0,14.3551,14.3939,14.3551,14.3862,35200.0
2005-05-17 09:40:00,18.54,18.55,18.54,18.55,49600.0,14.3862,14.3939,14.3862,14.3939,49600.0
2005-05-17 09:45:00,18.55,18.58,18.55,18.58,7200.0,14.3939,14.4172,14.3939,14.4172,7200.0
2005-05-17 09:50:00,18.59,18.59,18.56,18.57,16600.0,14.425,14.425,14.4017,14.4094,16600.0
2005-05-17 09:55:00,18.58,18.59,18.55,18.56,18600.0,14.4172,14.425,14.3939,14.4017,18600.0
2005-05-17 10:00:00,18.56,18.58,18.52,18.53,32400.0,14.4017,14.4172,14.3706,14.3784,32400.0
2005-05-17 10:05:00,18.52,18.56,18.52,18.55,18800.0,14.3706,14.4017,14.3706,14.3939,18800.0
2005-05-17 10:10:00,18.55,18.57,18.55,18.55,11200.0,14.3939,14.4094,14.3939,14.3939,11200.0
2005-05-17 10:15:00,18.54,18.55,18.54,18.55,12400.0,14.3862,14.3939,14.3862,14.3939,12400.0
2005-05-17 10:20:00,18.55,18.55,18.5,18.52,26200.0,14.3939,14.3939,14.3551,14.3706,26200.0
2005-05-17 10:25:00,18.52,18.54,18.5,18.5,13800.0,14.3706,14.3862,14.3551,14.3551,13800.0
2005-05-17 10:30:00,18.5,18.53,18.5,18.52,110400.0,14.3551,14.3784,14.3551,14.3706,110400.0
2005-05-17 10:35:00,18.52,18.55,18.52,18.55,6400.0,14.3706,14.3939,14.3706,14.3939,6400.0
2005-05-17 10:40:00,18.55,18.56,18.53,18.55,39200.0,14.3939,14.4017,14.3784,14.3939,39200.0
2005-05-17 10:45:00,18.55,18.55,18.55,18.55,32200.0,14.3939,14.3939,14.3939,14.3939,32200.0
2005-05-17 10:50:00,18.55,18.56,18.55,18.56,82600.0,14.3939,14.4017,14.3939,14.4017,82600.0
2005-05-17 10:55:00,18.55,18.55,18.46,18.46,24800.0,14.3939,14.3939,14.3241,14.3241,24800.0
2005-05-17 11:00:00,18.47,18.55,18.47,18.5,28600.0,14.3318,14.3939,14.3318,14.3551,28600.0
2005-05-17 11:05:00,18.51,18.53,18.5,18.51,37800.0,14.3629,14.3784,14.3551,14.3629,37800.0
2005-05-17 11:10:00,18.51,18.51,18.48,18.5,28600.0,14.3629,14.3629,14.3396,14.3551,28600.0
2005-05-17 11:15:00,18.5,18.5,18.48,18.48,76400.0,14.3551,14.3551,14.3396,14.3396,76400.0
2005-05-17 11:20:00,18.48,18.53,18.48,18.53,27000.0,14.3396,14.3784,14.3396,14.3784,27000.0
2005-05-17 11:25:00,18.55,18.56,18.53,18.53,25400.0,14.3939,14.4017,14.3784,14.3784,25400.0
2005-05-17 11:30:00,18.54,18.55,18.53,18.54,86800.0,14.3862,14.3939,14.3784,14.3862,86800.0
2005-05-17 11:35:00,18.54,18.56,18.53,18.55,15600.0,14.3862,14.4017,14.3784,14.3939,15600.0
2005-05-17 11:40:00,18.55,18.57,18.55,18.57,35200.0,14.3939,14.4094,14.3939,14.4094,35200.0
2005-05-17 11:45:00,18.58,18.6,18.57,18.57,14800.0,14.4172,14.4327,14.4094,14.4094,14800.0
2005-05-17 11:50:00,18.58,18.59,18.57,18.59,22000.0,14.4172,14.425,14.4094,14.425,22000.0
2005-05-17 11:55:00,18.59,18.59,18.57,18.58,32400.0,14.425,14.425,14.4094,14.4172,32400.0
2005-05-17 12:00:00,18.58,18.6,18.57,18.6,19000.0,14.4172,14.4327,14.4094,14.4327,19000.0
2005-05-17 12:05:00,18.6,18.61,18.59,18.61,15800.0,14.4327,14.4405,14.425,14.4405,15800.0
2005-05-17 12:10:00,18.61,18.61,18.6,18.61,11600.0,14.4405,14.4405,14.4327,14.4405,11600.0
2005-05-17 12:15:00,18.61,18.61,18.6,18.61,7400.0,14.4405,14.4405,14.4327,14.4405,7400.0
2005-05-17 12:20:00,18.61,18.62,18.6,18.6,11600.0,14.4405,14.4482,14.4327,14.4327,11600.0
2005-05-17 12:25:00,18.6,18.61,18.59,18.59,7800.0,14.4327,14.4405,14.425,14.425,7800.0
2005-05-17 12:30:00,18.59,18.6,18.59,18.6,11800.0,14.425,14.4327,14.425,14.4327,11800.0
2005-05-17 12:35:00,18.6,18.61,18.58,18.58,8600.0,14.4327,14.4405,14.4172,14.4172,8600.0
2005-05-17 12:40:00,18.58,18.59,18.58,18.59,12200.0,14.4172,14.425,14.4172,14.425,12200.0
2005-05-17 12:45:00,18.58,18.58,18.57,18.57,6000.0,14.4172,14.4172,14.4094,14.4094,6000.0
2005-05-17 12:50:00,18.58,18.58,18.56,18.56,6200.0,14.4172,14.4172,14.4017,14.4017,6200.0
2005-05-17 12:55:00,18.56,18.57,18.55,18.56,15000.0,14.4017,14.4094,14.3939,14.4017,15000.0
2005-05-17 13:00:00,18.56,18.56,18.55,18.56,110400.0,14.4017,14.4017,14.3939,14.4017,110400.0
2005-05-17 13:05:00,18.56,18.56,18.54,18.55,5800.0,14.4017,14.4017,14.3862,14.3939,5800.0
2005-05-17 13:10:00,18.55,18.56,18.54,18.55,8800.0,14.3939,14.4017,14.3862,14.3939,8800.0
2005-05-17 13:15:00,18.55,18.57,18.55,18.56,38800.0,14.3939,14.4094,14.3939,14.4017,38800.0
2005-05-17 13:20:00,18.57,18.58,18.56,18.57,9600.0,14.4094,14.4172,14.4017,14.4094,9600.0
2005-05-17 13:25:00,18.57,18.57,18.54,18.56,10600.0,14.4094,14.4094,14.3862,14.4017,10600.0
2005-05-17 13:30:00,18.56,18.58,18.56,18.58,17000.0,14.4017,14.4172,14.4017,14.4172,17000.0
2005-05-17 13:35:00,18.58,18.59,18.58,18.58,19600.0,14.4172,14.425,14.4172,14.4172,19600.0
2005-05-17 13:40:00,18.58,18.59,18.57,18.58,26800.0,14.4172,14.425,14.4094,14.4172,26800.0
2005-05-17 13:45:00,18.58,18.58,18.57,18.57,16600.0,14.4172,14.4172,14.4094,14.4094,16600.0
2005-05-17 13:50:00,18.57,18.58,18.56,18.58,15200.0,14.4094,14.4172,14.4017,14.4172,15200.0
2005-05-17 13:55:00,18.58,18.58,18.56,18.57,3200.0,14.4172,14.4172,14.4017,14.4094,3200.0
2005-05-17 14:00:00,18.57,18.57,18.55,18.55,7400.0,14.4094,14.4094,14.3939,14.3939,7400.0
2005-05-17 14:05:00,18.56,18.56,18.55,18.56,7200.0,14.4017,14.4017,14.3939,14.4017,7200.0
2005-05-17 14:10:00,18.56,18.56,18.55,18.56,15600.0,14.4017,14.4017,14.3939,14.4017,15600.0
2005-05-17 14:15:00,18.56,18.56,18.54,18.54,19000.0,14.4017,14.4017,14.3862,14.3862,19000.0
2005-05-17 14:20:00,18.54,18.59,18.54,18.59,43600.0,14.3862,14.425,14.3862,14.425,43600.0
2005-05-17 14:25:00,18.58,18.58,18.56,18.58,15200.0,14.4172,14.4172,14.4017,14.4172,15200.0
2005-05-17 14:30:00,18.58,18.61,18.58,18.59,24600.0,14.4172,14.4405,14.4172,14.425,24600.0
2005-05-17 14:35:00,18.6,18.6,18.59,18.59,67000.0,14.4327,14.4327,14.425,14.425,67000.0
2005-05-17 14:40:00,18.59,18.6,18.57,18.6,71200.0,14.425,14.4327,14.4094,14.4327,71200.0
2005-05-17 14:45:00,18.6,18.6,18.58,18.58,34200.0,14.4327,14.4327,14.4172,14.4172,34200.0
2005-05-17 14:50:00,18.59,18.59,18.57,18.58,58400.0,14.425,14.425,14.4094,14.4172,58400.0
2005-05-17 14:55:00,18.58,18.59,18.58,18.58,67800.0,14.4172,14.425,14.4172,14.4172,67800.0
2005-05-17 15:00:00,18.59,18.6,18.59,18.59,35400.0,14.425,14.4327,14.425,14.425,35400.0
2005-05-17 15:05:00,18.6,18.61,18.6,18.61,103400.0,14.4327,14.4405,14.4327,14.4405,103400.0
2005-05-17 15:10:00,18.61,18.63,18.61,18.63,31600.0,14.4405,14.456,14.4405,14.456,31600.0
2005-05-17 15:15:00,18.64,18.65,18.64,18.64,39800.0,14.4638,14.4715,14.4638,14.4638,39800.0
2005-05-17 15:20:00,18.64,18.65,18.64,18.65,47600.0,14.4638,14.4715,14.4638,14.4715,47600.0
2005-05-17 15:25:00,18.65,18.65,18.63,18.64,83000.0,14.4715,14.4715,14.456,14.4638,83000.0
2005-05-17 15:30:00,18.65,18.68,18.64,18.68,63200.0,14.4715,14.4948,14.4638,14.4948,63200.0
2005-05-17 15:35:00,18.68,18.72,18.67,18.71,103600.0,14.4948,14.5258,14.487,14.5181,103600.0
2005-05-17 15:40:00,18.7,18.71,18.7,18.7,95200.0,14.5103,14.5181,14.5103,14.5103,95200.0
2005-05-17 15:45:00,18.7,18.7,18.68,18.7,62800.0,14.5103,14.5103,14.4948,14.5103,62800.0
2005-05-17 15:50:00,18.7,18.73,18.7,18.73,92800.0,14.5103,14.5336,14.5103,14.5336,92800.0
2005-05-17 15:55:00,18.74,18.8,18.74,18.79,135000.0,14.5414,14.5879,14.5414,14.5802,135000.0
2005-05-18 09:30:00,18.9,18.98,18.87,18.98,44600.0,14.6655,14.7276,14.6422,14.7276,44600.0
2005-05-18 09:35:00,19.0,19.07,18.99,19.06,50800.0,14.7431,14.7974,14.7353,14.7897,50800.0
2005-05-18 09:40:00,19.07,19.09,18.99,19.08,74800.0,14.7974,14.8129,14.7353,14.8052,74800.0
2005-05-18 09:45:00,19.08,19.09,19.06,19.08,22000.0,14.8052,14.8129,14.7897,14.8052,22000.0
2005-05-18 09:50:00,19.06,19.08,19.04,19.04,78400.0,14.7897,14.8052,14.7741,14.7741,78400.0
2005-05-18 09:55:00,19.05,19.07,19.01,19.02,15200.0,14.7819,14.7974,14.7509,14.7586,15200.0
2005-05-18 10:00:00,19.02,19.03,18.99,19.03,11600.0,14.7586,14.7664,14.7353,14.7664,11600.0
2005-05-18 10:05:00,19.03,19.04,19.0,19.0,46600.0,14.7664,14.7741,14.7431,14.7431,46600.0
2005-05-18 10:10:00,19.0,19.05,19.0,19.03,23800.0,14.7431,14.7819,14.7431,14.7664,23800.0
2005-05-18 10:15:00,19.03,19.03,19.01,19.02,12200.0,14.7664,14.7664,14.7509,14.7586,12200.0
2005-05-18 10:20:00,19.02,19.05,19.02,19.05,59800.0,14.7586,14.7819,14.7586,14.7819,59800.0
2005-05-18 10:25:00,19.05,19.08,19.05,19.07,18000.0,14.7819,14.8052,14.7819,14.7974,18000.0
2005-05-18 10:30:00,19.09,19.11,19.08,19.1,16000.0,14.8129,14.8285,14.8052,14.8207,16000.0
2005-05-18 10:35:00,19.09,19.1,19.04,19.04,17400.0,14.8129,14.8207,14.7741,14.7741,17400.0
2005-05-18 10:40:00,19.05,19.09,19.05,19.09,9800.0,14.7819,14.8129,14.7819,14.8129,9800.0
2005-05-18 10:45:00,19.08,19.11,19.08,19.11,29400.0,14.8052,14.8285,14.8052,14.8285,29400.0
2005-05-18 10:50:00,19.11,19.27,19.11,19.23,68600.0,14.8285,14.9526,14.8285,14.9216,68600.0
2005-05-18 10:55:00,19.23,19.45,19.23,19.39,296800.0,14.9216,15.0923,14.9216,15.0457,296800.0
2005-05-18 11:00:00,19.38,19.38,19.29,19.31,156400.0,15.038,15.038,14.9681,14.9836,156400.0
2005-05-18 11:05:00,19.31,19.38,19.3,19.3,81000.0,14.9836,15.038,14.9759,14.9759,81000.0
2005-05-18 11:10:00,19.3,19.33,19.27,19.28,106000.0,14.9759,14.9992,14.9526,14.9604,106000.0
2005-05-18 11:15:00,19.27,19.27,19.25,19.25,61800.0,14.9526,14.9526,14.9371,14.9371,61800.0
2005-05-18 11:20:00,19.25,19.31,19.25,19.31,68400.0,14.9371,14.9836,14.9371,14.9836,68400.0
2005-05-18 11:25:00,19.31,19.35,19.31,19.34,59000.0,14.9836,15.0147,14.9836,15.0069,59000.0
2005-05-18 11:30:00,19.35,19.36,19.35,19.36,20200.0,15.0147,15.0224,15.0147,15.0224,20200.0
2005-05-18 11:35:00,19.36,19.39,19.36,19.37,70400.0,15.0224,15.0457,15.0224,15.0302,70400.0
2005-05-18 11:40:00,19.38,19.39,19.36,19.39,45600.0,15.038,15.0457,15.0224,15.0457,45600.0
2005-05-18 11:45:00,19.39,19.43,19.38,19.43,57400.0,15.0457,15.0768,15.038,15.0768,57400.0
2005-05-18 11:50:00,19.43,19.44,19.4,19.43,68600.0,15.0768,15.0845,15.0535,15.0768,68600.0
2005-05-18 11:55:00,19.44,19.45,19.43,19.45,75400.0,15.0845,15.0923,15.0768,15.0923,75400.0
2005-05-18 12:00:00,19.45,19.48,19.43,19.47,59000.0,15.0923,15.1156,15.0768,15.1078,59000.0
2005-05-18 12:05:00,19.47,19.49,19.46,19.48,47000.0,15.1078,15.1233,15.1,15.1156,47000.0
2005-05-18 12:10:00,19.48,19.52,19.47,19.52,41000.0,15.1156,15.1466,15.1078,15.1466,41000.0
2005-05-18 12:15:00,19.51,19.65,19.5,19.64,136000.0,15.1388,15.2475,15.1311,15.2397,136000.0
2005-05-18 12:20:00,19.65,19.72,19.65,19.71,142200.0,15.2475,15.3018,15.2475,15.294,142200.0
2005-05-18 12:25:00,19.71,19.8,19.71,19.79,195800.0,15.294,15.3639,15.294,15.3561,195800.0
2005-05-18 12:30:00,19.78,19.79,19.7,19.71,107000.0,15.3483,15.3561,15.2863,15.294,107000.0
2005-05-18 12:35:00,19.72,19.75,19.7,19.72,50400.0,15.3018,15.3251,15.2863,15.3018,50400.0
2005-05-18 12:40:00,19.72,19.73,19.68,19.68,47200.0,15.3018,15.3095,15.2708,15.2708,47200.0
2005-05-18 12:45:00,19.68,19.72,19.66,19.72,41800.0,15.2708,15.3018,15.2552,15.3018,41800.0
2005-05-18 12:50:00,19.72,19.75,19.72,19.74,48200.0,15.3018,15.3251,15.3018,15.3173,48200.0
2005-05-18 12:55:00,19.75,19.75,19.69,19.7,41000.0,15.3251,15.3251,15.2785,15.2863,41000.0
2005-05-18 13:00:00,19.7,19.7,19.68,19.68,30000.0,15.2863,15.2863,15.2708,15.2708,30000.0
2005-05-18 13:05:00,19.7,19.7,19.65,19.65,35000.0,15.2863,15.2863,15.2475,15.2475,35000.0
2005-05-18 13:10:00,19.65,19.66,19.63,19.64,53000.0,15.2475,15.2552,15.232,15.2397,53000.0
2005-05-18 13:15:00,19.65,19.66,19.61,19.65,33400.0,15.2475,15.2552,15.2164,15.2475,33400.0
2005-05-18 13:20:00,19.65,19.65,19.63,19.64,8600.0,15.2475,15.2475,15.232,15.2397,8600.0
2005-05-18 13:25:00,19.63,19.69,19.63,19.66,16800.0,15.232,15.2785,15.232,15.2552,16800.0
2005-05-18 13:30:00,19.66,19.7,19.66,19.67,32600.0,15.2552,15.2863,15.2552,15.263,32600.0
2005-05-18 13:35:00,19.68,19.72,19.67,19.67,21000.0,15.2708,15.3018,15.263,15.263,21000.0
2005-05-18 13:40:00,19.67,19.73,19.66,19.68,23200.0,15.263,15.3095,15.2552,15.2708,23200.0
2005-05-18 13:45:00,19.68,19.68,19.66,19.67,15200.0,15.2708,15.2708,15.2552,15.263,15200.0
2005-05-18 13:50:00,19.67,19.67,19.64,19.64,14800.0,15.263,15.263,15.2397,15.2397,14800.0
2005-05-18 13:55:00,19.64,19.69,19.64,19.67,12600.0,15.2397,15.2785,15.2397,15.263,12600.0
2005-05-18 14:00:00,19.68,19.71,19.67,19.7,75000.0,15.2708,15.294,15.263,15.2863,75000.0
2005-05-18 14:05:00,19.7,19.71,19.67,19.68,67000.0,15.2863,15.294,15.263,15.2708,67000.0
2005-05-18 14:10:00,19.68,19.68,19.67,19.68,46000.0,15.2708,15.2708,15.263,15.2708,46000.0
2005-05-18 14:15:00,19.67,19.72,19.66,19.7,110000.0,15.263,15.3018,15.2552,15.2863,110000.0
2005-05-18 14:20:00,19.71,19.71,19.68,19.7,41800.0,15.294,15.294,15.2708,15.2863,41800.0
2005-05-18 14:25:00,19.69,19.74,19.69,19.73,37600.0,15.2785,15.3173,15.2785,15.3095,37600.0
2005-05-18 14:30:00,19.73,19.73,19.71,19.72,33800.0,15.3095,15.3095,15.294,15.3018,33800.0
2005-05-18 14:35:00,19.72,19.72,19.7,19.7,27800.0,15.3018,15.3018,15.2863,15.2863,27800.0
2005-05-18 14:40:00,19.71,19.71,19.69,19.69,34200.0,15.294,15.294,15.2785,15.2785,34200.0
2005-05-18 14:45:00,19.69,19.7,19.67,19.68,39000.0,15.2785,15.2863,15.263,15.2708,39000.0
2005-05-18 14:50:00,19.68,19.68,19.65,19.65,32200.0,15.2708,15.2708,15.2475,15.2475,32200.0
2005-05-18 14:55:00,19.66,19.68,19.66,19.66,14000.0,15.2552,15.2708,15.2552,15.2552,14000.0
2005-05-18 15:00:00,19.65,19.68,19.65,19.67,20600.0,15.2475,15.2708,15.2475,15.263,20600.0
2005-05-18 15:05:00,19.67,19.68,19.66,19.67,31800.0,15.263,15.2708,15.2552,15.263,31800.0
2005-05-18 15:10:00,19.67,19.71,19.66,19.7,18200.0,15.263,15.294,15.2552,15.2863,18200.0
2005-05-18 15:15:00,19.7,19.71,19.68,19.71,27200.0,15.2863,15.294,15.2708,15.294,27200.0
2005-05-18 15:20:00,19.7,19.71,19.68,19.68,75800.0,15.2863,15.294,15.2708,15.2708,75800.0
2005-05-18 15:25:00,19.68,19.73,19.67,19.7,46200.0,15.2708,15.3095,15.263,15.2863,46200.0
2005-05-18 15:30:00,19.7,19.7,19.66,19.66,61600.0,15.2863,15.2863,15.2552,15.2552,61600.0
2005-05-18 15:35:00,19.66,19.66,19.57,19.57,33200.0,15.2552,15.2552,15.1854,15.1854,33200.0
2005-05-18 15:40:00,19.57,19.6,19.57,19.59,66400.0,15.1854,15.2087,15.1854,15.2009,66400.0
2005-05-18 15:45:00,19.6,19.61,19.58,19.59,62400.0,15.2087,15.2164,15.1932,15.2009,62400.0
2005-05-18 15:50:00,19.59,19.62,19.58,19.62,74200.0,15.2009,15.2242,15.1932,15.2242,74200.0
2005-05-18 15:55:00,19.63,19.67,19.62,19.65,110400.0,15.232,15.263,15.2242,15.2475,110400.0
2005-05-19 09:30:00,19.72,19.72,19.66,19.68,79200.0,15.3018,15.3018,15.2552,15.2708,79200.0
2005-05-19 09:35:00,19.68,19.79,19.67,19.79,56000.0,15.2708,15.3561,15.263,15.3561,56000.0
2005-05-19 09:40:00,19.78,19.8,19.75,19.75,36800.0,15.3483,15.3639,15.3251,15.3251,36800.0
2005-05-19 09:45:00,19.75,19.78,19.74,19.78,35400.0,15.3251,15.3483,15.3173,15.3483,35400.0
2005-05-19 09:50:00,19.78,19.79,19.77,19.79,25800.0,15.3483,15.3561,15.3406,15.3561,25800.0
2005-05-19 09:55:00,19.78,19.8,19.73,19.75,34200.0,15.3483,15.3639,15.3095,15.3251,34200.0
2005-05-19 10:00:00,19.75,19.75,19.67,19.72,18600.0,15.3251,15.3251,15.263,15.3018,18600.0
2005-05-19 10:05:00,19.73,19.76,19.72,19.75,38400.0,15.3095,15.3328,15.3018,15.3251,38400.0
2005-05-19 10:10:00,19.75,19.77,19.74,19.75,20800.0,15.3251,15.3406,15.3173,15.3251,20800.0
2005-05-19 10:15:00,19.74,19.75,19.65,19.65,34200.0,15.3173,15.3251,15.2475,15.2475,34200.0
2005-05-19 10:20:00,19.65,19.66,19.6,19.61,28600.0,15.2475,15.2552,15.2087,15.2164,28600.0
2005-05-19 10:25:00,19.6,19.63,19.59,19.63,13800.0,15.2087,15.232,15.2009,15.232,13800.0
2005-05-19 10:30:00,19.63,19.65,19.63,19.65,20000.0,15.232,15.2475,15.232,15.2475,20000.0
2005-05-19 10:35:00,19.65,19.65,19.63,19.63,12600.0,15.2475,15.2475,15.232,15.232,12600.0
2005-05-19 10:40:00,19.64,19.64,19.59,19.59,32800.0,15.2397,15.2397,15.2009,15.2009,32800.0
2005-05-19 10:45:00,19.6,19.6,19.55,19.55,10000.0,15.2087,15.2087,15.1699,15.1699,10000.0
2005-05-19 10:50:00,19.55,19.56,19.54,19.54,25000.0,15.1699,15.1776,15.1621,15.1621,25000.0
2005-05-19 10:55:00,19.53,19.59,19.52,19.58,31200.0,15.1544,15.2009,15.1466,15.1932,31200.0
2005-05-19 11:00:00,19.58,19.59,19.57,19.59,23600.0,15.1932,15.2009,15.1854,15.2009,23600.0
2005-05-19 11:05:00,19.59,19.6,19.58,19.59,15200.0,15.2009,15.2087,15.1932,15.2009,15200.0
2005-05-19 11:10:00,19.59,19.71,19.59,19.71,39800.0,15.2009,15.294,15.2009,15.294,39800.0
2005-05-19 11:15:00,19.7,19.7,19.64,19.67,30800.0,15.2863,15.2863,15.2397,15.263,30800.0
2005-05-19 11:20:00,19.65,19.68,19.65,19.65,30200.0,15.2475,15.2708,15.2475,15.2475,30200.0
2005-05-19 11:25:00,19.64,19.64,19.61,19.61,7600.0,15.2397,15.2397,15.2164,15.2164,7600.0
2005-05-19 11:30:00,19.6,19.63,19.59,19.62,22200.0,15.2087,15.232,15.2009,15.2242,22200.0
2005-05-19 11:35:00,19.62,19.68,19.62,19.67,56200.0,15.2242,15.2708,15.2242,15.263,56200.0
2005-05-19 11:40:00,19.68,19.68,19.65,19.65,12600.0,15.2708,15.2708,15.2475,15.2475,12600.0
2005-05-19 11:45:00,19.66,19.68,19.64,19.65,67400.0,15.2552,15.2708,15.2397,15.2475,67400.0
2005-05-19 11:50:00,19.64,19.65,19.6,19.64,17400.0,15.2397,15.2475,15.2087,15.2397,17400.0
2005-05-19 11:55:00,19.64,19.67,19.64,19.64,39000.0,15.2397,15.263,15.2397,15.2397,39000.0
2005-05-19 12:00:00,19.66,19.66,19.61,19.64,4400.0,15.2552,15.2552,15.2164,15.2397,4400.0
2005-05-19 12:05:00,19.64,19.65,19.61,19.65,8200.0,15.2397,15.2475,15.2164,15.2475,8200.0
2005-05-19 12:10:00,19.64,19.66,19.64,19.64,20200.0,15.2397,15.2552,15.2397,15.2397,20200.0
2005-05-19 12:15:00,19.65,19.65,19.61,19.61,17200.0,15.2475,15.2475,15.2164,15.2164,17200.0
2005-05-19 12:20:00,19.63,19.65,19.63,19.64,21600.0,15.232,15.2475,15.232,15.2397,21600.0
2005-05-19 12:25:00,19.64,19.65,19.63,19.65,11200.0,15.2397,15.2475,15.232,15.2475,11200.0
2005-05-19 12:30:00,19.65,19.66,19.64,19.66,40000.0,15.2475,15.2552,15.2397,15.2552,40000.0
2005-05-19 12:35:00,19.66,19.66,19.66,19.66,22400.0,15.2552,15.2552,15.2552,15.2552,22400.0
2005-05-19 12:40:00,19.66,19.66,19.64,19.65,31800.0,15.2552,15.2552,15.2397,15.2475,31800.0
2005-05-19 12:45:00,19.65,19.66,19.65,19.65,12000.0,15.2475,15.2552,15.2475,15.2475,12000.0
2005-05-19 12:50:00,19.65,19.69,19.65,19.68,24400.0,15.2475,15.2785,15.2475,15.2708,24400.0
2005-05-19 12:55:00,19.67,19.68,19.67,19.67,8800.0,15.263,15.2708,15.263,15.263,8800.0
2005-05-19 13:00:00,19.68,19.68,19.67,19.67,18600.0,15.2708,15.2708,15.263,15.263,18600.0
2005-05-19 13:05:00,19.67,19.68,19.67,19.68,15800.0,15.263,15.2708,15.263,15.2708,15800.0
2005-05-19 13:10:00,19.68,19.68,19.67,19.68,20600.0,15.2708,15.2708,15.263,15.2708,20600.0
2005-05-19 13:15:00,19.67,19.68,19.66,19.67,3400.0,15.263,15.2708,15.2552,15.263,3400.0
2005-05-19 13:20:00,19.67,19.68,19.67,19.67,10800.0,15.263,15.2708,15.263,15.263,10800.0
2005-05-19 13:25:00,19.68,19.68,19.67,19.67,10200.0,15.2708,15.2708,15.263,15.263,10200.0
2005-05-19 13:30:00,19.67,19.68,19.67,19.68,19800.0,15.263,15.2708,15.263,15.2708,19800.0
2005-05-19 13:35:00,19.68,19.68,19.67,19.68,20600.0,15.2708,15.2708,15.263,15.2708,20600.0
2005-05-19 13:40:00,19.67,19.68,19.66,19.67,8400.0,15.263,15.2708,15.2552,15.263,8400.0
2005-05-19 13:45:00,19.68,19.7,19.66,19.66,26000.0,15.2708,15.2863,15.2552,15.2552,26000.0
2005-05-19 13:50:00,19.65,19.68,19.65,19.68,10400.0,15.2475,15.2708,15.2475,15.2708,10400.0
2005-05-19 13:55:00,19.67,19.69,19.67,19.68,5800.0,15.263,15.2785,15.263,15.2708,5800.0
2005-05-19 14:00:00,19.68,19.68,19.66,19.66,9800.0,15.2708,15.2708,15.2552,15.2552,9800.0
2005-05-19 14:05:00,19.66,19.67,19.65,19.66,35400.0,15.2552,15.263,15.2475,15.2552,35400.0
2005-05-19 14:10:00,19.65,19.66,19.65,19.66,18400.0,15.2475,15.2552,15.2475,15.2552,18400.0
2005-05-19 14:15:00,19.66,19.67,19.64,19.67,16200.0,15.2552,15.263,15.2397,15.263,16200.0
2005-05-19 14:20:00,19.64,19.67,19.64,19.66,14600.0,15.2397,15.263,15.2397,15.2552,14600.0
2005-05-19 14:25:00,19.65,19.67,19.65,19.67,11400.0,15.2475,15.263,15.2475,15.263,11400.0
2005-05-19 14:30:00,19.65,19.66,19.65,19.66,20600.0,15.2475,15.2552,15.2475,15.2552,20600.0
2005-05-19 14:35:00,19.66,19.67,19.65,19.65,65800.0,15.2552,15.263,15.2475,15.2475,65800.0
2005-05-19 14:40:00,19.65,19.66,19.64,19.66,12000.0,15.2475,15.2552,15.2397,15.2552,12000.0
2005-05-19 14:45:00,19.65,19.68,19.63,19.67,54200.0,15.2475,15.2708,15.232,15.263,54200.0
2005-05-19 14:50:00,19.66,19.67,19.65,19.66,16800.0,15.2552,15.263,15.2475,15.2552,16800.0
2005-05-19 14:55:00,19.66,19.67,19.64,19.67,22400.0,15.2552,15.263,15.2397,15.263,22400.0
2005-05-19 15:00:00,19.67,19.67,19.65,19.67,37000.0,15.263,15.263,15.2475,15.263,37000.0
2005-05-19 15:05:00,19.67,19.67,19.65,19.66,28800.0,15.263,15.263,15.2475,15.2552,28800.0
2005-05-19 15:10:00,19.66,19.67,19.65,19.65,11600.0,15.2552,15.263,15.2475,15.2475,11600.0
2005-05-19 15:15:00,19.65,19.73,19.64,19.73,26600.0,15.2475,15.3095,15.2397,15.3095,26600.0
2005-05-19 15:20:00,19.73,19.74,19.69,19.72,27400.0,15.3095,15.3173,15.2785,15.3018,27400.0
2005-05-19 15:25:00,19.72,19.76,19.71,19.75,66400.0,15.3018,15.3328,15.294,15.3251,66400.0
2005-05-19 15:30:00,19.74,19.75,19.67,19.67,107200.0,15.3173,15.3251,15.263,15.263,107200.0
2005-05-19 15:35:00,19.67,19.68,19.67,19.67,20600.0,15.263,15.2708,15.263,15.263,20600.0
2005-05-19 15:40:00,19.67,19.69,19.67,19.68,23800.0,15.263,15.2785,15.263,15.2708,23800.0
2005-05-19 15:45:00,19.68,19.68,19.66,19.67,35400.0,15.2708,15.2708,15.2552,15.263,35400.0
2005-05-19 15:50:00,19.66,19.67,19.65,19.66,33200.0,15.2552,15.263,15.2475,15.2552,33200.0
2005-05-19 15:55:00,19.65,19.65,19.64,19.65,67000.0,15.2475,15.2475,15.2397,15.2475,67000.0
2005-05-20 09:30:00,19.68,19.73,19.62,19.7,35400.0,15.2708,15.3095,15.2242,15.2863,35400.0
2005-05-20 09:35:00,19.7,19.73,19.68,19.73,19400.0,15.2863,15.3095,15.2708,15.3095,19400.0
2005-05-20 09:40:00,19.74,19.77,19.73,19.74,39000.0,15.3173,15.3406,15.3095,15.3173,39000.0
2005-05-20 09:45:00,19.74,19.75,19.74,19.75,131400.0,15.3173,15.3251,15.3173,15.3251,131400.0
2005-05-20 09:50:00,19.75,19.78,19.75,19.77,25000.0,15.3251,15.3483,15.3251,15.3406,25000.0
2005-05-20 09:55:00,19.78,19.83,19.77,19.82,48600.0,15.3483,15.3871,15.3406,15.3794,48600.0
2005-05-20 10:00:00,19.83,19.86,19.83,19.84,26000.0,15.3871,15.4104,15.3871,15.3949,26000.0
2005-05-20 10:05:00,19.84,19.89,19.84,19.87,33600.0,15.3949,15.4337,15.3949,15.4182,33600.0
2005-05-20 10:10:00,19.87,19.87,19.84,19.86,25600.0,15.4182,15.4182,15.3949,15.4104,25600.0
2005-05-20 10:15:00,19.86,19.87,19.84,19.85,26400.0,15.4104,15.4182,15.3949,15.4027,26400.0
2005-05-20 10:20:00,19.86,19.89,19.86,19.86,22600.0,15.4104,15.4337,15.4104,15.4104,22600.0
2005-05-20 10:25:00,19.86,19.92,19.86,19.89,25600.0,15.4104,15.457,15.4104,15.4337,25600.0
2005-05-20 10:30:00,19.89,19.89,19.86,19.88,48800.0,15.4337,15.4337,15.4104,15.4259,48800.0
2005-05-20 10:35:00,19.88,19.89,19.86,19.89,30800.0,15.4259,15.4337,15.4104,15.4337,30800.0
2005-05-20 10:40:00,19.89,19.9,19.88,19.89,39200.0,15.4337,15.4415,15.4259,15.4337,39200.0
2005-05-20 10:45:00,19.89,19.9,19.88,19.9,46800.0,15.4337,15.4415,15.4259,15.4415,46800.0
2005-05-20 10:50:00,19.91,19.93,19.89,19.9,25400.0,15.4492,15.4647,15.4337,15.4415,25400.0
2005-05-20 10:55:00,19.91,19.94,19.9,19.91,21000.0,15.4492,15.4725,15.4415,15.4492,21000.0
2005-05-20 11:00:00,19.91,19.92,19.89,19.9,25000.0,15.4492,15.457,15.4337,15.4415,25000.0
2005-05-20 11:05:00,19.9,19.9,19.89,19.89,25800.0,15.4415,15.4415,15.4337,15.4337,25800.0
2005-05-20 11:10:00,19.89,19.92,19.89,19.9,40400.0,15.4337,15.457,15.4337,15.4415,40400.0
2005-05-20 11:15:00,19.9,19.95,19.89,19.93,52200.0,15.4415,15.4803,15.4337,15.4647,52200.0
2005-05-20 11:20:00,19.92,19.93,19.9,19.91,38000.0,15.457,15.4647,15.4415,15.4492,38000.0
2005-05-20 11:25:00,19.91,19.93,19.9,19.92,19800.0,15.4492,15.4647,15.4415,15.457,19800.0
2005-05-20 11:30:00,19.92,19.93,19.91,19.93,27200.0,15.457,15.4647,15.4492,15.4647,27200.0
2005-05-20 11:35:00,19.93,19.95,19.91,19.95,26800.0,15.4647,15.4803,15.4492,15.4803,26800.0
2005-05-20 11:40:00,19.95,19.95,19.91,19.92,41000.0,15.4803,15.4803,15.4492,15.457,41000.0
2005-05-20 11:45:00,19.93,19.93,19.91,19.92,6000.0,15.4647,15.4647,15.4492,15.457,6000.0
2005-05-20 11:50:00,19.93,19.93,19.88,19.91,14600.0,15.4647,15.4647,15.4259,15.4492,14600.0
2005-05-20 11:55:00,19.91,19.93,19.91,19.92,8800.0,15.4492,15.4647,15.4492,15.457,8800.0
2005-05-20 12:00:00,19.93,19.93,19.89,19.91,18200.0,15.4647,15.4647,15.4337,15.4492,18200.0
2005-05-20 12:05:00,19.92,19.92,19.9,19.92,14200.0,15.457,15.457,15.4415,15.457,14200.0
2005-05-20 12:10:00,19.92,19.93,19.88,19.88,29400.0,15.457,15.4647,15.4259,15.4259,29400.0
2005-05-20 12:15:00,19.88,19.91,19.88,19.89,33400.0,15.4259,15.4492,15.4259,15.4337,33400.0
2005-05-20 12:20:00,19.89,19.93,19.89,19.93,7000.0,15.4337,15.4647,15.4337,15.4647,7000.0
2005-05-20 12:25:00,19.93,19.94,19.9,19.92,11800.0,15.4647,15.4725,15.4415,15.457,11800.0
2005-05-20 12:30:00,19.92,19.92,19.89,19.92,18800.0,15.457,15.457,15.4337,15.457,18800.0
2005-05-20 12:35:00,19.92,19.92,19.9,19.91,18400.0,15.457,15.457,15.4415,15.4492,18400.0
2005-05-20 12:40:00,19.92,19.94,19.91,19.92,16600.0,15.457,15.4725,15.4492,15.457,16600.0
2005-05-20 12:45:00,19.92,19.92,19.92,19.92,8200.0,15.457,15.457,15.457,15.457,8200.0
2005-05-20 12:50:00,19.92,19.97,19.92,19.97,8400.0,15.457,15.4958,15.457,15.4958,8400.0
2005-05-20 12:55:00,19.98,19.98,19.93,19.95,9400.0,15.5035,15.5035,15.4647,15.4803,9400.0
2005-05-20 13:00:00,19.95,19.95,19.94,19.94,4400.0,15.4803,15.4803,15.4725,15.4725,4400.0
2005-05-20 13:05:00,19.94,19.94,19.9,19.9,11000.0,15.4725,15.4725,15.4415,15.4415,11000.0
2005-05-20 13:10:00,19.9,19.91,19.89,19.9,9000.0,15.4415,15.4492,15.4337,15.4415,9000.0
2005-05-20 13:15:00,19.9,19.91,19.9,19.91,2200.0,15.4415,15.4492,15.4415,15.4492,2200.0
2005-05-20 13:20:00,19.91,19.92,19.9,19.9,16600.0,15.4492,15.457,15.4415,15.4415,16600.0
2005-05-20 13:25:00,19.9,19.91,19.89,19.91,9200.0,15.4415,15.4492,15.4337,15.4492,9200.0
2005-05-20 13:30:00,19.9,19.9,19.86,19.86,36800.0,15.4415,15.4415,15.4104,15.4104,36800.0
2005-05-20 13:35:00,19.86,19.88,19.86,19.87,33600.0,15.4104,15.4259,15.4104,15.4182,33600.0
2005-05-20 13:40:00,19.86,19.9,19.86,19.88,43400.0,15.4104,15.4415,15.4104,15.4259,43400.0
2005-05-20 13:45:00,19.88,19.89,19.86,19.89,86200.0,15.4259,15.4337,15.4104,15.4337,86200.0
2005-05-20 13:50:00,19.89,19.92,19.85,19.85,45000.0,15.4337,15.457,15.4027,15.4027,45000.0
2005-05-20 13:55:00,19.85,19.89,19.84,19.89,30400.0,15.4027,15.4337,15.3949,15.4337,30400.0
2005-05-20 14:00:00,19.88,19.9,19.86,19.87,41600.0,15.4259,15.4415,15.4104,15.4182,41600.0
2005-05-20 14:05:00,19.87,19.91,19.87,19.91,19000.0,15.4182,15.4492,15.4182,15.4492,19000.0
2005-05-20 14:10:00,19.91,19.95,19.91,19.95,17200.0,15.4492,15.4803,15.4492,15.4803,17200.0
2005-05-20 14:15:00,19.95,20.0,19.92,19.92,43200.0,15.4803,15.5191,15.457,15.457,43200.0
2005-05-20 14:20:00,19.92,19.94,19.92,19.93,15000.0,15.457,15.4725,15.457,15.4647,15000.0
2005-05-20 14:25:00,19.93,19.94,19.92,19.93,13400.0,15.4647,15.4725,15.457,15.4647,13400.0
2005-05-20 14:30:00,19.93,19.94,19.91,19.91,34600.0,15.4647,15.4725,15.4492,15.4492,34600.0
2005-05-20 14:35:00,19.91,19.93,19.91,19.93,15200.0,15.4492,15.4647,15.4492,15.4647,15200.0
2005-05-20 14:40:00,19.93,19.96,19.93,19.96,19800.0,15.4647,15.488,15.4647,15.488,19800.0
2005-05-20 14:45:00,19.95,19.96,19.92,19.93,14800.0,15.4803,15.488,15.457,15.4647,14800.0
2005-05-20 14:50:00,19.93,19.95,19.93,19.93,13200.0,15.4647,15.4803,15.4647,15.4647,13200.0
2005-05-20 14:55:00,19.93,19.94,19.92,19.93,9400.0,15.4647,15.4725,15.457,15.4647,9400.0
2005-05-20 15:00:00,19.93,19.93,19.91,19.91,21400.0,15.4647,15.4647,15.4492,15.4492,21400.0
2005-05-20 15:05:00,19.92,19.95,19.92,19.93,17400.0,15.457,15.4803,15.457,15.4647,17400.0
2005-05-20 15:10:00,19.93,19.95,19.9,19.95,37400.0,15.4647,15.4803,15.4415,15.4803,37400.0
2005-05-20 15:15:00,19.95,19.97,19.93,19.95,48000.0,15.4803,15.4958,15.4647,15.4803,48000.0
2005-05-20 15:20:00,19.93,19.98,19.93,19.96,42200.0,15.4647,15.5035,15.4647,15.488,42200.0
2005-05-20 15:25:00,19.96,19.97,19.94,19.96,24600.0,15.488,15.4958,15.4725,15.488,24600.0
2005-05-20 15:30:00,19.95,19.96,19.93,19.95,66000.0,15.4803,15.488,15.4647,15.4803,66000.0
2005-05-20 15:35:00,19.95,19.95,19.94,19.94,12800.0,15.4803,15.4803,15.4725,15.4725,12800.0
2005-05-20 15:40:00,19.94,19.96,19.94,19.95,16600.0,15.4725,15.488,15.4725,15.4803,16600.0
2005-05-20 15:45:00,19.95,19.96,19.93,19.95,44200.0,15.4803,15.488,15.4647,15.4803,44200.0
2005-05-20 15:50:00,19.96,20.0,19.95,20.0,114200.0,15.488,15.5191,15.4803,15.5191,114200.0
2005-05-20 15:55:00,20.0,20.0,19.97,19.97,145600.0,15.5191,15.5191,15.4958,15.4958,145600.0
2005-05-23 09:30:00,19.55,19.73,19.55,19.7,178800.0,15.1699,15.3095,15.1699,15.2863,178800.0
2005-05-23 09:35:00,19.7,19.79,19.68,19.79,84600.0,15.2863,15.3561,15.2708,15.3561,84600.0
2005-05-23 09:40:00,19.79,19.85,19.77,19.8,30400.0,15.3561,15.4027,15.3406,15.3639,30400.0
2005-05-23 09:45:00,19.81,19.89,19.81,19.85,80600.0,15.3716,15.4337,15.3716,15.4027,80600.0
2005-05-23 09:50:00,19.85,19.86,19.77,19.77,57000.0,15.4027,15.4104,15.3406,15.3406,57000.0
2005-05-23 09:55:00,19.77,19.84,19.77,19.81,38000.0,15.3406,15.3949,15.3406,15.3716,38000.0
2005-05-23 10:00:00,19.81,19.84,19.72,19.75,58600.0,15.3716,15.3949,15.3018,15.3251,58600.0
2005-05-23 10:05:00,19.75,19.83,19.75,19.82,53200.0,15.3251,15.3871,15.3251,15.3794,53200.0
2005-05-23 10:10:00,19.82,19.82,19.77,19.78,46000.0,15.3794,15.3794,15.3406,15.3483,46000.0
2005-05-23 10:15:00,19.79,19.81,19.79,19.79,25000.0,15.3561,15.3716,15.3561,15.3561,25000.0
2005-05-23 10:20:00,19.79,19.82,19.75,19.79,52000.0,15.3561,15.3794,15.3251,15.3561,52000.0
2005-05-23 10:25:00,19.78,19.79,19.77,19.79,21400.0,15.3483,15.3561,15.3406,15.3561,21400.0
2005-05-23 10:30:00,19.79,19.81,19.77,19.78,17800.0,15.3561,15.3716,15.3406,15.3483,17800.0
2005-05-23 10:35:00,19.81,19.81,19.79,19.79,12400.0,15.3716,15.3716,15.3561,15.3561,12400.0
2005-05-23 10:40:00,19.79,19.8,19.77,19.77,11200.0,15.3561,15.3639,15.3406,15.3406,11200.0
2005-05-23 10:45:00,19.77,19.78,19.75,19.76,18200.0,15.3406,15.3483,15.3251,15.3328,18200.0
2005-05-23 10:50:00,19.77,19.77,19.75,19.77,31400.0,15.3406,15.3406,15.3251,15.3406,31400.0
2005-05-23 10:55:00,19.77,19.77,19.75,19.76,20800.0,15.3406,15.3406,15.3251,15.3328,20800.0
2005-05-23 11:00:00,19.77,19.77,19.75,19.77,20000.0,15.3406,15.3406,15.3251,15.3406,20000.0
2005-05-23 11:05:00,19.77,19.77,19.75,19.77,11400.0,15.3406,15.3406,15.3251,15.3406,11400.0
2005-05-23 11:10:00,19.77,19.8,19.77,19.8,14000.0,15.3406,15.3639,15.3406,15.3639,14000.0
2005-05-23 11:15:00,19.8,19.8,19.77,19.79,13000.0,15.3639,15.3639,15.3406,15.3561,13000.0
2005-05-23 11:20:00,19.8,19.82,19.78,19.78,16800.0,15.3639,15.3794,15.3483,15.3483,16800.0
2005-05-23 11:25:00,19.78,19.79,19.76,19.77,15200.0,15.3483,15.3561,15.3328,15.3406,15200.0
2005-05-23 11:30:00,19.78,19.79,19.78,19.79,8000.0,15.3483,15.3561,15.3483,15.3561,8000.0
2005-05-23 11:35:00,19.79,19.8,19.78,19.8,15200.0,15.3561,15.3639,15.3483,15.3639,15200.0
2005-05-23 11:40:00,19.81,19.82,19.81,19.81,16200.0,15.3716,15.3794,15.3716,15.3716,16200.0
2005-05-23 11:45:00,19.81,19.83,19.78,19.81,30200.0,15.3716,15.3871,15.3483,15.3716,30200.0
2005-05-23 11:50:00,19.81,19.83,19.81,19.83,10600.0,15.3716,15.3871,15.3716,15.3871,10600.0
2005-05-23 11:55:00,19.83,19.85,19.8,19.85,16600.0,15.3871,15.4027,15.3639,15.4027,16600.0
2005-05-23 12:00:00,19.85,19.86,19.82,19.84,21600.0,15.4027,15.4104,15.3794,15.3949,21600.0
2005-05-23 12:05:00,19.83,19.84,19.8,19.8,21600.0,15.3871,15.3949,15.3639,15.3639,21600.0
2005-05-23 12:10:00,19.82,19.84,19.82,19.83,30800.0,15.3794,15.3949,15.3794,15.3871,30800.0
2005-05-23 12:15:00,19.84,19.84,19.82,19.82,17000.0,15.3949,15.3949,15.3794,15.3794,17000.0
2005-05-23 12:20:00,19.82,19.82,19.8,19.8,27200.0,15.3794,15.3794,15.3639,15.3639,27200.0
2005-05-23 12:25:00,19.8,19.8,19.78,19.79,10200.0,15.3639,15.3639,15.3483,15.3561,10200.0
2005-05-23 12:30:00,19.79,19.82,19.79,19.81,8000.0,15.3561,15.3794,15.3561,15.3716,8000.0
2005-05-23 12:35:00,19.81,19.82,19.79,19.81,22000.0,15.3716,15.3794,15.3561,15.3716,22000.0
2005-05-23 12:40:00,19.81,19.82,19.8,19.82,5400.0,15.3716,15.3794,15.3639,15.3794,5400.0
2005-05-23 12:45:00,19.82,19.83,19.82,19.83,9000.0,15.3794,15.3871,15.3794,15.3871,9000.0
2005-05-23 12:50:00,19.82,19.83,19.81,19.82,11800.0,15.3794,15.3871,15.3716,15.3794,11800.0
2005-05-23 12:55:00,19.81,19.81,19.8,19.81,12600.0,15.3716,15.3716,15.3639,15.3716,12600.0
2005-05-23 13:00:00,19.81,19.82,19.81,19.81,5600.0,15.3716,15.3794,15.3716,15.3716,5600.0
2005-05-23 13:05:00,19.81,19.82,19.77,19.78,58000.0,15.3716,15.3794,15.3406,15.3483,58000.0
2005-05-23 13:10:00,19.79,19.79,19.78,19.79,8400.0,15.3561,15.3561,15.3483,15.3561,8400.0
2005-05-23 13:15:00,19.8,19.81,19.79,19.8,10400.0,15.3639,15.3716,15.3561,15.3639,10400.0
2005-05-23 13:20:00,19.8,19.81,19.78,19.78,13400.0,15.3639,15.3716,15.3483,15.3483,13400.0
2005-05-23 13:25:00,19.77,19.78,19.75,19.75,3800.0,15.3406,15.3483,15.3251,15.3251,3800.0
2005-05-23 13:30:00,19.77,19.79,19.77,19.79,6000.0,15.3406,15.3561,15.3406,15.3561,6000.0
2005-05-23 13:35:00,19.81,19.81,19.79,19.8,10200.0,15.3716,15.3716,15.3561,15.3639,10200.0
2005-05-23 13:40:00,19.8,19.81,19.79,19.79,15200.0,15.3639,15.3716,15.3561,15.3561,15200.0
2005-05-23 13:45:00,19.79,19.8,19.79,19.79,13000.0,15.3561,15.3639,15.3561,15.3561,13000.0
2005-05-23 13:50:00,19.78,19.8,19.78,19.8,34600.0,15.3483,15.3639,15.3483,15.3639,34600.0
2005-05-23 13:55:00,19.8,19.8,19.8,19.8,25800.0,15.3639,15.3639,15.3639,15.3639,25800.0
2005-05-23 14:00:00,19.8,19.8,19.78,19.78,14000.0,15.3639,15.3639,15.3483,15.3483,14000.0
2005-05-23 14:05:00,19.78,19.8,19.78,19.8,33200.0,15.3483,15.3639,15.3483,15.3639,33200.0
2005-05-23 14:10:00,19.8,19.82,19.79,19.79,17400.0,15.3639,15.3794,15.3561,15.3561,17400.0
2005-05-23 14:15:00,19.8,19.8,19.79,19.79,21800.0,15.3639,15.3639,15.3561,15.3561,21800.0
2005-05-23 14:20:00,19.79,19.79,19.75,19.77,27200.0,15.3561,15.3561,15.3251,15.3406,27200.0
2005-05-23 14:25:00,19.77,19.77,19.75,19.77,14600.0,15.3406,15.3406,15.3251,15.3406,14600.0
2005-05-23 14:30:00,19.77,19.79,19.77,19.77,27800.0,15.3406,15.3561,15.3406,15.3406,27800.0
2005-05-23 14:35:00,19.77,19.78,19.77,19.78,17400.0,15.3406,15.3483,15.3406,15.3483,17400.0
2005-05-23 14:40:00,19.78,19.79,19.77,19.78,26800.0,15.3483,15.3561,15.3406,15.3483,26800.0
2005-05-23 14:45:00,19.78,19.78,19.77,19.78,12800.0,15.3483,15.3483,15.3406,15.3483,12800.0
2005-05-23 14:50:00,19.78,19.79,19.75,19.75,24800.0,15.3483,15.3561,15.3251,15.3251,24800.0
2005-05-23 14:55:00,19.77,19.79,19.76,19.78,30000.0,15.3406,15.3561,15.3328,15.3483,30000.0
2005-05-23 15:00:00,19.79,19.79,19.78,19.78,17400.0,15.3561,15.3561,15.3483,15.3483,17400.0
2005-05-23 15:05:00,19.77,19.8,19.77,19.8,17400.0,15.3406,15.3639,15.3406,15.3639,17400.0
2005-05-23 15:10:00,19.8,19.8,19.78,19.79,20000.0,15.3639,15.3639,15.3483,15.3561,20000.0
2005-05-23 15:15:00,19.78,19.79,19.77,19.78,19800.0,15.3483,15.3561,15.3406,15.3483,19800.0
2005-05-23 15:20:00,19.79,19.79,19.77,19.78,28800.0,15.3561,15.3561,15.3406,15.3483,28800.0
2005-05-23 15:25:00,19.78,19.79,19.75,19.75,12000.0,15.3483,15.3561,15.3251,15.3251,12000.0
2005-05-23 15:30:00,19.75,19.77,19.75,19.77,28200.0,15.3251,15.3406,15.3251,15.3406,28200.0
2005-05-23 15:35:00,19.76,19.8,19.76,19.8,19600.0,15.3328,15.3639,15.3328,15.3639,19600.0
2005-05-23 15:40:00,19.8,19.8,19.79,19.8,61200.0,15.3639,15.3639,15.3561,15.3639,61200.0
2005-05-23 15:45:00,19.8,19.8,19.79,19.79,42600.0,15.3639,15.3639,15.3561,15.3561,42600.0
2005-05-23 15:50:00,19.78,19.79,19.75,19.75,42400.0,15.3483,15.3561,15.3251,15.3251,42400.0
2005-05-23 15:55:00,19.75,19.77,19.75,19.77,25200.0,15.3251,15.3406,15.3251,15.3406,25200.0
2005-05-24 09:30:00,19.73,19.73,19.65,19.68,18600.0,15.3095,15.3095,15.2475,15.2708,18600.0
2005-05-24 09:35:00,19.68,19.7,19.67,19.68,26000.0,15.2708,15.2863,15.263,15.2708,26000.0
2005-05-24 09:40:00,19.68,19.69,19.61,19.65,27000.0,15.2708,15.2785,15.2164,15.2475,27000.0
2005-05-24 09:45:00,19.65,19.65,19.56,19.58,23800.0,15.2475,15.2475,15.1776,15.1932,23800.0
2005-05-24 09:50:00,19.59,19.59,19.55,19.57,30200.0,15.2009,15.2009,15.1699,15.1854,30200.0
2005-05-24 09:55:00,19.56,19.57,19.55,19.55,34200.0,15.1776,15.1854,15.1699,15.1699,34200.0
2005-05-24 10:00:00,19.56,19.56,19.5,19.5,65400.0,15.1776,15.1776,15.1311,15.1311,65400.0
2005-05-24 10:05:00,19.52,19.52,19.48,19.48,14000.0,15.1466,15.1466,15.1156,15.1156,14000.0
2005-05-24 10:10:00,19.47,19.49,19.46,19.48,18200.0,15.1078,15.1233,15.1,15.1156,18200.0
2005-05-24 10:15:00,19.48,19.53,19.44,19.51,38800.0,15.1156,15.1544,15.0845,15.1388,38800.0
2005-05-24 10:20:00,19.51,19.53,19.48,19.53,10400.0,15.1388,15.1544,15.1156,15.1544,10400.0
2005-05-24 10:25:00,19.53,19.56,19.49,19.5,31200.0,15.1544,15.1776,15.1233,15.1311,31200.0
2005-05-24 10:30:00,19.52,19.55,19.5,19.55,13200.0,15.1466,15.1699,15.1311,15.1699,13200.0
2005-05-24 10:35:00,19.55,19.55,19.47,19.53,51000.0,15.1699,15.1699,15.1078,15.1544,51000.0
2005-05-24 10:40:00,19.53,19.54,19.52,19.53,23800.0,15.1544,15.1621,15.1466,15.1544,23800.0
2005-05-24 10:45:00,19.53,19.56,19.5,19.55,35200.0,15.1544,15.1776,15.1311,15.1699,35200.0
2005-05-24 10:50:00,19.55,19.56,19.55,19.55,17000.0,15.1699,15.1776,15.1699,15.1699,17000.0
2005-05-24 10:55:00,19.56,19.57,19.55,19.57,29200.0,15.1776,15.1854,15.1699,15.1854,29200.0
2005-05-24 11:00:00,19.57,19.61,19.56,19.6,17400.0,15.1854,15.2164,15.1776,15.2087,17400.0
2005-05-24 11:05:00,19.6,19.63,19.58,19.63,19400.0,15.2087,15.232,15.1932,15.232,19400.0
2005-05-24 11:10:00,19.63,19.65,19.61,19.64,57200.0,15.232,15.2475,15.2164,15.2397,57200.0
2005-05-24 11:15:00,19.64,19.66,19.63,19.63,18000.0,15.2397,15.2552,15.232,15.232,18000.0
2005-05-24 11:20:00,19.63,19.65,19.62,19.63,16600.0,15.232,15.2475,15.2242,15.232,16600.0
2005-05-24 11:25:00,19.63,19.64,19.63,19.63,15400.0,15.232,15.2397,15.232,15.232,15400.0
2005-05-24 11:30:00,19.63,19.64,19.63,19.63,6000.0,15.232,15.2397,15.232,15.232,6000.0
2005-05-24 11:35:00,19.63,19.63,19.63,19.63,21600.0,15.232,15.232,15.232,15.232,21600.0
2005-05-24 11:40:00,19.63,19.64,19.63,19.64,17800.0,15.232,15.2397,15.232,15.2397,17800.0
2005-05-24 11:45:00,19.64,19.64,19.63,19.64,12200.0,15.2397,15.2397,15.232,15.2397,12200.0
2005-05-24 11:50:00,19.64,19.64,19.63,19.64,20400.0,15.2397,15.2397,15.232,15.2397,20400.0
2005-05-24 11:55:00,19.64,19.65,19.63,19.64,20600.0,15.2397,15.2475,15.232,15.2397,20600.0
2005-05-24 12:00:00,19.64,19.66,19.64,19.66,20800.0,15.2397,15.2552,15.2397,15.2552,20800.0
2005-05-24 12:05:00,19.66,19.66,19.63,19.63,13600.0,15.2552,15.2552,15.232,15.232,13600.0
2005-05-24 12:10:00,19.64,19.64,19.63,19.63,17800.0,15.2397,15.2397,15.232,15.232,17800.0
2005-05-24 12:15:00,19.63,19.64,19.63,19.63,15600.0,15.232,15.2397,15.232,15.232,15600.0
2005-05-24 12:20:00,19.63,19.64,19.63,19.64,14600.0,15.232,15.2397,15.232,15.2397,14600.0
2005-05-24 12:25:00,19.64,19.64,19.64,19.64,4200.0,15.2397,15.2397,15.2397,15.2397,4200.0
2005-05-24 12:30:00,19.64,19.64,19.63,19.63,8200.0,15.2397,15.2397,15.232,15.232,8200.0
2005-05-24 12:35:00,19.64,19.64,19.63,19.63,10400.0,15.2397,15.2397,15.232,15.232,10400.0
2005-05-24 12:40:00,19.63,19.63,19.63,19.63,9000.0,15.232,15.232,15.232,15.232,9000.0
2005-05-24 12:45:00,19.63,19.64,19.63,19.64,15400.0,15.232,15.2397,15.232,15.2397,15400.0
2005-05-24 12:50:00,19.63,19.64,19.63,19.64,3200.0,15.232,15.2397,15.232,15.2397,3200.0
2005-05-24 12:55:00,19.63,19.64,19.61,19.62,10200.0,15.232,15.2397,15.2164,15.2242,10200.0
2005-05-24 13:00:00,19.61,19.61,19.59,19.59,8600.0,15.2164,15.2164,15.2009,15.2009,8600.0
2005-05-24 13:05:00,19.59,19.59,19.53,19.54,19400.0,15.2009,15.2009,15.1544,15.1621,19400.0
2005-05-24 13:10:00,19.54,19.54,19.53,19.53,8000.0,15.1621,15.1621,15.1544,15.1544,8000.0
2005-05-24 13:15:00,19.52,19.54,19.52,19.53,7000.0,15.1466,15.1621,15.1466,15.1544,7000.0
2005-05-24 13:20:00,19.54,19.54,19.52,19.53,23600.0,15.1621,15.1621,15.1466,15.1544,23600.0
2005-05-24 13:25:00,19.53,19.55,19.53,19.55,18200.0,15.1544,15.1699,15.1544,15.1699,18200.0
2005-05-24 13:30:00,19.55,19.55,19.54,19.55,15800.0,15.1699,15.1699,15.1621,15.1699,15800.0
2005-05-24 13:35:00,19.55,19.55,19.54,19.55,15800.0,15.1699,15.1699,15.1621,15.1699,15800.0
2005-05-24 13:40:00,19.55,19.57,19.55,19.57,8600.0,15.1699,15.1854,15.1699,15.1854,8600.0
2005-05-24 13:45:00,19.58,19.59,19.58,19.58,18600.0,15.1932,15.2009,15.1932,15.1932,18600.0
2005-05-24 13:50:00,19.58,19.59,19.58,19.59,8800.0,15.1932,15.2009,15.1932,15.2009,8800.0
2005-05-24 13:55:00,19.6,19.61,19.59,19.61,12600.0,15.2087,15.2164,15.2009,15.2164,12600.0
2005-05-24 14:00:00,19.61,19.62,19.59,19.6,20000.0,15.2164,15.2242,15.2009,15.2087,20000.0
2005-05-24 14:05:00,19.6,19.62,19.6,19.61,16600.0,15.2087,15.2242,15.2087,15.2164,16600.0
2005-05-24 14:10:00,19.61,19.62,19.6,19.61,23000.0,15.2164,15.2242,15.2087,15.2164,23000.0
2005-05-24 14:15:00,19.61,19.61,19.6,19.61,13800.0,15.2164,15.2164,15.2087,15.2164,13800.0
2005-05-24 14:20:00,19.61,19.66,19.61,19.65,32000.0,15.2164,15.2552,15.2164,15.2475,32000.0
2005-05-24 14:25:00,19.65,19.65,19.63,19.63,21200.0,15.2475,15.2475,15.232,15.232,21200.0
2005-05-24 14:30:00,19.63,19.64,19.63,19.64,9200.0,15.232,15.2397,15.232,15.2397,9200.0
2005-05-24 14:35:00,19.64,19.64,19.63,19.63,8400.0,15.2397,15.2397,15.232,15.232,8400.0
2005-05-24 14:40:00,19.63,19.64,19.63,19.63,13400.0,15.232,15.2397,15.232,15.232,13400.0
2005-05-24 14:45:00,19.63,19.63,19.63,19.63,22600.0,15.232,15.232,15.232,15.232,22600.0
2005-05-24 14:50:00,19.64,19.65,19.64,19.65,28800.0,15.2397,15.2475,15.2397,15.2475,28800.0
2005-05-24 14:55:00,19.65,19.67,19.64,19.66,21600.0,15.2475,15.263,15.2397,15.2552,21600.0
2005-05-24 15:00:00,19.66,19.66,19.65,19.65,16000.0,15.2552,15.2552,15.2475,15.2475,16000.0
2005-05-24 15:05:00,19.65,19.65,19.63,19.64,24400.0,15.2475,15.2475,15.232,15.2397,24400.0
2005-05-24 15:10:00,19.64,19.64,19.63,19.63,22600.0,15.2397,15.2397,15.232,15.232,22600.0
2005-05-24 15:15:00,19.64,19.65,19.63,19.64,15200.0,15.2397,15.2475,15.232,15.2397,15200.0
2005-05-24 15:20:00,19.63,19.63,19.6,19.61,32000.0,15.232,15.232,15.2087,15.2164,32000.0
2005-05-24 15:25:00,19.6,19.63,19.59,19.62,27400.0,15.2087,15.232,15.2009,15.2242,27400.0
2005-05-24 15:30:00,19.61,19.65,19.61,19.65,37200.0,15.2164,15.2475,15.2164,15.2475,37200.0
2005-05-24 15:35:00,19.65,19.67,19.63,19.64,22800.0,15.2475,15.263,15.232,15.2397,22800.0
2005-05-24 15:40:00,19.63,19.63,19.61,19.62,27400.0,15.232,15.232,15.2164,15.2242,27400.0
2005-05-24 15:45:00,19.61,19.63,19.61,19.63,26200.0,15.2164,15.232,15.2164,15.232,26200.0
2005-05-24 15:50:00,19.63,19.64,19.61,19.61,22400.0,15.232,15.2397,15.2164,15.2164,22400.0
2005-05-24 15:55:00,19.61,19.63,19.61,19.61,25800.0,15.2164,15.232,15.2164,15.2164,25800.0
2005-05-25 09:30:00,19.7,19.7,19.66,19.67,42600.0,15.2863,15.2863,15.2552,15.263,42600.0
2005-05-25 09:35:00,19.68,19.78,19.68,19.78,14400.0,15.2708,15.3483,15.2708,15.3483,14400.0
2005-05-25 09:40:00,19.78,19.78,19.73,19.73,20000.0,15.3483,15.3483,15.3095,15.3095,20000.0
2005-05-25 09:45:00,19.73,19.73,19.68,19.7,56600.0,15.3095,15.3095,15.2708,15.2863,56600.0
2005-05-25 09:50:00,19.7,19.71,19.7,19.7,36000.0,15.2863,15.294,15.2863,15.2863,36000.0
2005-05-25 09:55:00,19.7,19.7,19.68,19.7,3800.0,15.2863,15.2863,15.2708,15.2863,3800.0
2005-05-25 10:00:00,19.7,19.7,19.66,19.7,15600.0,15.2863,15.2863,15.2552,15.2863,15600.0
2005-05-25 10:05:00,19.71,19.72,19.68,19.68,4400.0,15.294,15.3018,15.2708,15.2708,4400.0
2005-05-25 10:10:00,19.68,19.7,19.65,19.66,39600.0,15.2708,15.2863,15.2475,15.2552,39600.0
2005-05-25 10:15:00,19.66,19.66,19.62,19.63,5000.0,15.2552,15.2552,15.2242,15.232,5000.0
2005-05-25 10:20:00,19.62,19.62,19.61,19.61,1400.0,15.2242,15.2242,15.2164,15.2164,1400.0
2005-05-25 10:25:00,19.62,19.64,19.62,19.64,17600.0,15.2242,15.2397,15.2242,15.2397,17600.0
2005-05-25 10:30:00,19.63,19.63,19.6,19.61,11800.0,15.232,15.232,15.2087,15.2164,11800.0
2005-05-25 10:35:00,19.61,19.61,19.59,19.6,9400.0,15.2164,15.2164,15.2009,15.2087,9400.0
2005-05-25 10:40:00,19.6,19.61,19.6,19.61,12800.0,15.2087,15.2164,15.2087,15.2164,12800.0
2005-05-25 10:45:00,19.6,19.61,19.6,19.61,16600.0,15.2087,15.2164,15.2087,15.2164,16600.0
2005-05-25 10:50:00,19.61,19.64,19.61,19.64,13200.0,15.2164,15.2397,15.2164,15.2397,13200.0
2005-05-25 10:55:00,19.63,19.64,19.63,19.63,17000.0,15.232,15.2397,15.232,15.232,17000.0
2005-05-25 11:00:00,19.63,19.64,19.6,19.6,28200.0,15.232,15.2397,15.2087,15.2087,28200.0
2005-05-25 11:05:00,19.6,19.61,19.6,19.61,8400.0,15.2087,15.2164,15.2087,15.2164,8400.0
2005-05-25 11:10:00,19.62,19.65,19.62,19.63,26400.0,15.2242,15.2475,15.2242,15.232,26400.0
2005-05-25 11:15:00,19.63,19.64,19.62,19.64,11800.0,15.232,15.2397,15.2242,15.2397,11800.0
2005-05-25 11:20:00,19.64,19.64,19.61,19.63,11400.0,15.2397,15.2397,15.2164,15.232,11400.0
2005-05-25 11:25:00,19.63,19.63,19.61,19.61,17000.0,15.232,15.232,15.2164,15.2164,17000.0
2005-05-25 11:30:00,19.61,19.61,19.61,19.61,13200.0,15.2164,15.2164,15.2164,15.2164,13200.0
2005-05-25 11:35:00,19.61,19.61,19.57,19.59,23200.0,15.2164,15.2164,15.1854,15.2009,23200.0
2005-05-25 11:40:00,19.6,19.6,19.56,19.56,7600.0,15.2087,15.2087,15.1776,15.1776,7600.0
2005-05-25 11:45:00,19.55,19.55,19.53,19.53,12000.0,15.1699,15.1699,15.1544,15.1544,12000.0
2005-05-25 11:50:00,19.54,19.54,19.53,19.53,4600.0,15.1621,15.1621,15.1544,15.1544,4600.0
2005-05-25 11:55:00,19.53,19.53,19.53,19.53,10000.0,15.1544,15.1544,15.1544,15.1544,10000.0
2005-05-25 12:00:00,19.53,19.54,19.53,19.54,7200.0,15.1544,15.1621,15.1544,15.1621,7200.0
2005-05-25 12:05:00,19.54,19.54,19.53,19.54,9000.0,15.1621,15.1621,15.1544,15.1621,9000.0
2005-05-25 12:10:00,19.54,19.54,19.52,19.52,12800.0,15.1621,15.1621,15.1466,15.1466,12800.0
2005-05-25 12:15:00,19.52,19.52,19.48,19.49,13400.0,15.1466,15.1466,15.1156,15.1233,13400.0
2005-05-25 12:20:00,19.48,19.5,19.46,19.5,15000.0,15.1156,15.1311,15.1,15.1311,15000.0
2005-05-25 12:25:00,19.5,19.54,19.5,19.54,4400.0,15.1311,15.1621,15.1311,15.1621,4400.0
2005-05-25 12:30:00,19.54,19.55,19.53,19.55,2600.0,15.1621,15.1699,15.1544,15.1699,2600.0
2005-05-25 12:35:00,19.54,19.54,19.53,19.54,3800.0,15.1621,15.1621,15.1544,15.1621,3800.0
2005-05-25 12:40:00,19.54,19.55,19.54,19.55,2400.0,15.1621,15.1699,15.1621,15.1699,2400.0
2005-05-25 12:45:00,19.54,19.56,19.54,19.55,2800.0,15.1621,15.1776,15.1621,15.1699,2800.0
2005-05-25 12:50:00,19.54,19.55,19.53,19.53,6400.0,15.1621,15.1699,15.1544,15.1544,6400.0
2005-05-25 12:55:00,19.53,19.54,19.53,19.53,4000.0,15.1544,15.1621,15.1544,15.1544,4000.0
2005-05-25 13:00:00,19.53,19.54,19.53,19.54,11400.0,15.1544,15.1621,15.1544,15.1621,11400.0
2005-05-25 13:05:00,19.54,19.57,19.54,19.57,9800.0,15.1621,15.1854,15.1621,15.1854,9800.0
2005-05-25 13:10:00,19.56,19.56,19.56,19.56,4600.0,15.1776,15.1776,15.1776,15.1776,4600.0
2005-05-25 13:15:00,19.56,19.56,19.55,19.56,5400.0,15.1776,15.1776,15.1699,15.1776,5400.0
2005-05-25 13:20:00,19.55,19.56,19.55,19.56,8800.0,15.1699,15.1776,15.1699,15.1776,8800.0
2005-05-25 13:25:00,19.55,19.56,19.55,19.55,11400.0,15.1699,15.1776,15.1699,15.1699,11400.0
2005-05-25 13:30:00,19.55,19.56,19.55,19.56,10800.0,15.1699,15.1776,15.1699,15.1776,10800.0
2005-05-25 13:35:00,19.56,19.56,19.56,19.56,14800.0,15.1776,15.1776,15.1776,15.1776,14800.0
2005-05-25 13:40:00,19.56,19.57,19.55,19.56,19600.0,15.1776,15.1854,15.1699,15.1776,19600.0
2005-05-25 13:45:00,19.56,19.56,19.55,19.56,11600.0,15.1776,15.1776,15.1699,15.1776,11600.0
2005-05-25 13:50:00,19.56,19.56,19.56,19.56,2400.0,15.1776,15.1776,15.1776,15.1776,2400.0
2005-05-25 13:55:00,19.56,19.57,19.56,19.57,7800.0,15.1776,15.1854,15.1776,15.1854,7800.0
2005-05-25 14:00:00,19.56,19.56,19.56,19.56,1600.0,15.1776,15.1776,15.1776,15.1776,1600.0
2005-05-25 14:05:00,19.56,19.58,19.56,19.56,8000.0,15.1776,15.1932,15.1776,15.1776,8000.0
2005-05-25 14:10:00,19.56,19.57,19.56,19.57,13200.0,15.1776,15.1854,15.1776,15.1854,13200.0
2005-05-25 14:15:00,19.57,19.59,19.57,19.57,8000.0,15.1854,15.2009,15.1854,15.1854,8000.0
2005-05-25 14:20:00,19.57,19.58,19.57,19.57,13800.0,15.1854,15.1932,15.1854,15.1854,13800.0
2005-05-25 14:25:00,19.58,19.59,19.58,19.59,7200.0,15.1932,15.2009,15.1932,15.2009,7200.0
2005-05-25 14:30:00,19.59,19.65,19.59,19.64,13800.0,15.2009,15.2475,15.2009,15.2397,13800.0
2005-05-25 14:35:00,19.66,19.66,19.57,19.57,5000.0,15.2552,15.2552,15.1854,15.1854,5000.0
2005-05-25 14:40:00,19.58,19.63,19.57,19.6,13000.0,15.1932,15.232,15.1854,15.2087,13000.0
2005-05-25 14:45:00,19.61,19.61,19.58,19.58,5600.0,15.2164,15.2164,15.1932,15.1932,5600.0
2005-05-25 14:50:00,19.58,19.6,19.58,19.6,6800.0,15.1932,15.2087,15.1932,15.2087,6800.0
2005-05-25 14:55:00,19.6,19.62,19.6,19.61,12800.0,15.2087,15.2242,15.2087,15.2164,12800.0
2005-05-25 15:00:00,19.61,19.61,19.6,19.6,6000.0,15.2164,15.2164,15.2087,15.2087,6000.0
2005-05-25 15:05:00,19.6,19.6,19.6,19.6,20800.0,15.2087,15.2087,15.2087,15.2087,20800.0
2005-05-25 15:10:00,19.6,19.62,19.6,19.61,9800.0,15.2087,15.2242,15.2087,15.2164,9800.0
2005-05-25 15:15:00,19.61,19.61,19.58,19.58,17800.0,15.2164,15.2164,15.1932,15.1932,17800.0
2005-05-25 15:20:00,19.58,19.6,19.58,19.58,9600.0,15.1932,15.2087,15.1932,15.1932,9600.0
2005-05-25 15:25:00,19.58,19.59,19.58,19.59,4600.0,15.1932,15.2009,15.1932,15.2009,4600.0
2005-05-25 15:30:00,19.58,19.58,19.58,19.58,6600.0,15.1932,15.1932,15.1932,15.1932,6600.0
2005-05-25 15:35:00,19.58,19.61,19.58,19.61,17800.0,15.1932,15.2164,15.1932,15.2164,17800.0
2005-05-25 15:40:00,19.6,19.6,19.59,19.59,7000.0,15.2087,15.2087,15.2009,15.2009,7000.0
2005-05-25 15:45:00,19.59,19.61,19.59,19.6,21000.0,15.2009,15.2164,15.2009,15.2087,21000.0
2005-05-25 15:50:00,19.6,19.6,19.59,19.6,20200.0,15.2087,15.2087,15.2009,15.2087,20200.0
2005-05-25 15:55:00,19.6,19.63,19.59,19.59,36000.0,15.2087,15.232,15.2009,15.2009,36000.0
2005-05-26 09:30:00,19.58,19.68,19.58,19.68,39800.0,15.1932,15.2708,15.1932,15.2708,39800.0
2005-05-26 09:35:00,19.67,19.75,19.67,19.74,13400.0,15.263,15.3251,15.263,15.3173,13400.0
2005-05-26 09:40:00,19.75,19.86,19.75,19.86,5400.0,15.3251,15.4104,15.3251,15.4104,5400.0
2005-05-26 09:45:00,19.85,19.85,19.77,19.77,9600.0,15.4027,15.4027,15.3406,15.3406,9600.0
2005-05-26 09:50:00,19.75,19.75,19.7,19.71,11000.0,15.3251,15.3251,15.2863,15.294,11000.0
2005-05-26 09:55:00,19.7,19.71,19.68,19.68,22800.0,15.2863,15.294,15.2708,15.2708,22800.0
2005-05-26 10:00:00,19.68,19.72,19.68,19.71,10600.0,15.2708,15.3018,15.2708,15.294,10600.0
2005-05-26 10:05:00,19.71,19.72,19.7,19.72,9200.0,15.294,15.3018,15.2863,15.3018,9200.0
2005-05-26 10:10:00,19.72,19.75,19.72,19.74,7400.0,15.3018,15.3251,15.3018,15.3173,7400.0
2005-05-26 10:15:00,19.74,19.74,19.73,19.73,5600.0,15.3173,15.3173,15.3095,15.3095,5600.0
2005-05-26 10:20:00,19.74,19.75,19.73,19.73,12200.0,15.3173,15.3251,15.3095,15.3095,12200.0
2005-05-26 10:25:00,19.73,19.74,19.73,19.73,9000.0,15.3095,15.3173,15.3095,15.3095,9000.0
2005-05-26 10:30:00,19.73,19.73,19.71,19.71,20400.0,15.3095,15.3095,15.294,15.294,20400.0
2005-05-26 10:35:00,19.71,19.73,19.71,19.72,17600.0,15.294,15.3095,15.294,15.3018,17600.0
2005-05-26 10:40:00,19.72,19.72,19.71,19.71,10800.0,15.3018,15.3018,15.294,15.294,10800.0
2005-05-26 10:45:00,19.71,19.72,19.71,19.71,16000.0,15.294,15.3018,15.294,15.294,16000.0
2005-05-26 10:50:00,19.72,19.79,19.72,19.78,44400.0,15.3018,15.3561,15.3018,15.3483,44400.0
2005-05-26 10:55:00,19.78,19.8,19.78,19.79,25800.0,15.3483,15.3639,15.3483,15.3561,25800.0
2005-05-26 11:00:00,19.79,19.8,19.77,19.77,14000.0,15.3561,15.3639,15.3406,15.3406,14000.0
2005-05-26 11:05:00,19.77,19.8,19.75,19.75,8600.0,15.3406,15.3639,15.3251,15.3251,8600.0
2005-05-26 11:10:00,19.76,19.76,19.75,19.75,8200.0,15.3328,15.3328,15.3251,15.3251,8200.0
2005-05-26 11:15:00,19.75,19.78,19.75,19.78,6200.0,15.3251,15.3483,15.3251,15.3483,6200.0
2005-05-26 11:20:00,19.78,19.79,19.76,19.76,7000.0,15.3483,15.3561,15.3328,15.3328,7000.0
2005-05-26 11:25:00,19.77,19.82,19.77,19.82,21600.0,15.3406,15.3794,15.3406,15.3794,21600.0
2005-05-26 11:30:00,19.82,19.83,19.78,19.78,11400.0,15.3794,15.3871,15.3483,15.3483,11400.0
2005-05-26 11:35:00,19.77,19.78,19.77,19.78,6400.0,15.3406,15.3483,15.3406,15.3483,6400.0
2005-05-26 11:40:00,19.78,19.79,19.78,19.78,14800.0,15.3483,15.3561,15.3483,15.3483,14800.0
2005-05-26 11:45:00,19.78,19.79,19.78,19.79,29600.0,15.3483,15.3561,15.3483,15.3561,29600.0
2005-05-26 11:50:00,19.78,19.8,19.77,19.8,11400.0,15.3483,15.3639,15.3406,15.3639,11400.0
2005-05-26 11:55:00,19.8,19.81,19.79,19.79,17400.0,15.3639,15.3716,15.3561,15.3561,17400.0
2005-05-26 12:00:00,19.78,19.78,19.75,19.75,27000.0,15.3483,15.3483,15.3251,15.3251,27000.0
2005-05-26 12:05:00,19.75,19.75,19.75,19.75,19000.0,15.3251,15.3251,15.3251,15.3251,19000.0
2005-05-26 12:10:00,19.75,19.78,19.75,19.77,11200.0,15.3251,15.3483,15.3251,15.3406,11200.0
2005-05-26 12:15:00,19.78,19.78,19.77,19.77,3200.0,15.3483,15.3483,15.3406,15.3406,3200.0
2005-05-26 12:20:00,19.76,19.78,19.76,19.77,5000.0,15.3328,15.3483,15.3328,15.3406,5000.0
2005-05-26 12:25:00,19.78,19.79,19.74,19.75,10400.0,15.3483,15.3561,15.3173,15.3251,10400.0
2005-05-26 12:30:00,19.74,19.75,19.74,19.74,9200.0,15.3173,15.3251,15.3173,15.3173,9200.0
2005-05-26 12:35:00,19.73,19.77,19.73,19.75,12200.0,15.3095,15.3406,15.3095,15.3251,12200.0
2005-05-26 12:40:00,19.74,19.78,19.74,19.78,6800.0,15.3173,15.3483,15.3173,15.3483,6800.0
2005-05-26 12:45:00,19.78,19.8,19.76,19.76,12800.0,15.3483,15.3639,15.3328,15.3328,12800.0
2005-05-26 12:50:00,19.76,19.77,19.71,19.72,23200.0,15.3328,15.3406,15.294,15.3018,23200.0
2005-05-26 12:55:00,19.72,19.73,19.72,19.73,4200.0,15.3018,15.3095,15.3018,15.3095,4200.0
2005-05-26 13:00:00,19.73,19.74,19.73,19.73,4400.0,15.3095,15.3173,15.3095,15.3095,4400.0
2005-05-26 13:05:00,19.73,19.75,19.73,19.75,11400.0,15.3095,15.3251,15.3095,15.3251,11400.0
2005-05-26 13:10:00,19.75,19.79,19.75,19.78,19200.0,15.3251,15.3561,15.3251,15.3483,19200.0
2005-05-26 13:15:00,19.78,19.78,19.75,19.75,13400.0,15.3483,15.3483,15.3251,15.3251,13400.0
2005-05-26 13:20:00,19.76,19.77,19.76,19.77,19400.0,15.3328,15.3406,15.3328,15.3406,19400.0
2005-05-26 13:25:00,19.77,19.77,19.76,19.76,9800.0,15.3406,15.3406,15.3328,15.3328,9800.0
2005-05-26 13:30:00,19.77,19.79,19.76,19.76,19800.0,15.3406,15.3561,15.3328,15.3328,19800.0
2005-05-26 13:35:00,19.76,19.78,19.75,19.78,19000.0,15.3328,15.3483,15.3251,15.3483,19000.0
2005-05-26 13:40:00,19.78,19.78,19.77,19.77,8200.0,15.3483,15.3483,15.3406,15.3406,8200.0
2005-05-26 13:45:00,19.77,19.78,19.77,19.77,15600.0,15.3406,15.3483,15.3406,15.3406,15600.0
2005-05-26 13:50:00,19.77,19.77,19.75,19.75,9600.0,15.3406,15.3406,15.3251,15.3251,9600.0
2005-05-26 13:55:00,19.76,19.77,19.76,19.76,2200.0,15.3328,15.3406,15.3328,15.3328,2200.0
2005-05-26 14:00:00,19.77,19.77,19.76,19.76,10400.0,15.3406,15.3406,15.3328,15.3328,10400.0
2005-05-26 14:05:00,19.75,19.76,19.75,19.76,11200.0,15.3251,15.3328,15.3251,15.3328,11200.0
2005-05-26 14:10:00,19.76,19.77,19.76,19.77,22000.0,15.3328,15.3406,15.3328,15.3406,22000.0
2005-05-26 14:15:00,19.78,19.82,19.78,19.81,13000.0,15.3483,15.3794,15.3483,15.3716,13000.0
2005-05-26 14:20:00,19.81,19.83,19.8,19.81,11400.0,15.3716,15.3871,15.3639,15.3716,11400.0
2005-05-26 14:25:00,19.8,19.85,19.78,19.85,12200.0,15.3639,15.4027,15.3483,15.4027,12200.0
2005-05-26 14:30:00,19.85,19.85,19.82,19.82,28600.0,15.4027,15.4027,15.3794,15.3794,28600.0
2005-05-26 14:35:00,19.82,19.84,19.81,19.81,23800.0,15.3794,15.3949,15.3716,15.3716,23800.0
2005-05-26 14:40:00,19.81,19.85,19.81,19.84,18200.0,15.3716,15.4027,15.3716,15.3949,18200.0
2005-05-26 14:45:00,19.84,19.84,19.83,19.83,6800.0,15.3949,15.3949,15.3871,15.3871,6800.0
2005-05-26 14:50:00,19.83,19.84,19.79,19.8,28000.0,15.3871,15.3949,15.3561,15.3639,28000.0
2005-05-26 14:55:00,19.8,19.82,19.8,19.82,5600.0,15.3639,15.3794,15.3639,15.3794,5600.0
2005-05-26 15:00:00,19.83,19.87,19.83,19.86,36000.0,15.3871,15.4182,15.3871,15.4104,36000.0
2005-05-26 15:05:00,19.86,19.86,19.84,19.84,9800.0,15.4104,15.4104,15.3949,15.3949,9800.0
2005-05-26 15:10:00,19.84,19.84,19.79,19.82,28800.0,15.3949,15.3949,15.3561,15.3794,28800.0
2005-05-26 15:15:00,19.82,19.83,19.81,19.83,11800.0,15.3794,15.3871,15.3716,15.3871,11800.0
2005-05-26 15:20:00,19.83,19.87,19.83,19.85,15000.0,15.3871,15.4182,15.3871,15.4027,15000.0
2005-05-26 15:25:00,19.84,19.84,19.84,19.84,6000.0,15.3949,15.3949,15.3949,15.3949,6000.0
2005-05-26 15:30:00,19.84,19.85,19.83,19.85,20400.0,15.3949,15.4027,15.3871,15.4027,20400.0
2005-05-26 15:35:00,19.85,19.85,19.81,19.82,20600.0,15.4027,15.4027,15.3716,15.3794,20600.0
2005-05-26 15:40:00,19.81,19.83,19.81,19.83,9200.0,15.3716,15.3871,15.3716,15.3871,9200.0
2005-05-26 15:45:00,19.83,19.83,19.82,19.83,10200.0,15.3871,15.3871,15.3794,15.3871,10200.0
2005-05-26 15:50:00,19.83,19.84,19.81,19.82,14400.0,15.3871,15.3949,15.3716,15.3794,14400.0
2005-05-26 15:55:00,19.82,19.82,19.81,19.82,26000.0,15.3794,15.3794,15.3716,15.3794,26000.0
2005-05-27 09:30:00,19.77,19.77,19.73,19.73,13800.0,15.3406,15.3406,15.3095,15.3095,13800.0
2005-05-27 09:35:00,19.73,19.75,19.71,19.75,4600.0,15.3095,15.3251,15.294,15.3251,4600.0
2005-05-27 09:40:00,19.75,19.79,19.75,19.78,15800.0,15.3251,15.3561,15.3251,15.3483,15800.0
2005-05-27 09:45:00,19.75,19.77,19.68,19.68,25200.0,15.3251,15.3406,15.2708,15.2708,25200.0
2005-05-27 09:50:00,19.7,19.72,19.68,19.68,23200.0,15.2863,15.3018,15.2708,15.2708,23200.0
2005-05-27 09:55:00,19.71,19.74,19.7,19.73,18600.0,15.294,15.3173,15.2863,15.3095,18600.0
2005-05-27 10:00:00,19.74,19.77,19.7,19.7,33800.0,15.3173,15.3406,15.2863,15.2863,33800.0
2005-05-27 10:05:00,19.7,19.7,19.65,19.66,13000.0,15.2863,15.2863,15.2475,15.2552,13000.0
2005-05-27 10:10:00,19.66,19.66,19.62,19.64,18000.0,15.2552,15.2552,15.2242,15.2397,18000.0
2005-05-27 10:15:00,19.63,19.64,19.57,19.57,26000.0,15.232,15.2397,15.1854,15.1854,26000.0
2005-05-27 10:20:00,19.57,19.62,19.53,19.62,35800.0,15.1854,15.2242,15.1544,15.2242,35800.0
2005-05-27 10:25:00,19.62,19.64,19.6,19.61,22800.0,15.2242,15.2397,15.2087,15.2164,22800.0
2005-05-27 10:30:00,19.63,19.63,19.61,19.63,23800.0,15.232,15.232,15.2164,15.232,23800.0
2005-05-27 10:35:00,19.63,19.63,19.61,19.63,3600.0,15.232,15.232,15.2164,15.232,3600.0
2005-05-27 10:40:00,19.63,19.66,19.63,19.64,14200.0,15.232,15.2552,15.232,15.2397,14200.0
2005-05-27 10:45:00,19.65,19.65,19.63,19.65,7400.0,15.2475,15.2475,15.232,15.2475,7400.0
2005-05-27 10:50:00,19.65,19.69,19.65,19.69,7400.0,15.2475,15.2785,15.2475,15.2785,7400.0
2005-05-27 10:55:00,19.69,19.7,19.67,19.68,10200.0,15.2785,15.2863,15.263,15.2708,10200.0
2005-05-27 11:00:00,19.67,19.67,19.64,19.64,9400.0,15.263,15.263,15.2397,15.2397,9400.0
2005-05-27 11:05:00,19.64,19.68,19.64,19.66,9600.0,15.2397,15.2708,15.2397,15.2552,9600.0
2005-05-27 11:10:00,19.66,19.66,19.62,19.63,14000.0,15.2552,15.2552,15.2242,15.232,14000.0
2005-05-27 11:15:00,19.63,19.63,19.6,19.63,15000.0,15.232,15.232,15.2087,15.232,15000.0
2005-05-27 11:20:00,19.62,19.67,19.61,19.67,7000.0,15.2242,15.263,15.2164,15.263,7000.0
2005-05-27 11:25:00,19.66,19.7,19.66,19.68,16400.0,15.2552,15.2863,15.2552,15.2708,16400.0
2005-05-27 11:30:00,19.68,19.69,19.67,19.67,7000.0,15.2708,15.2785,15.263,15.263,7000.0
2005-05-27 11:35:00,19.65,19.67,19.64,19.65,6600.0,15.2475,15.263,15.2397,15.2475,6600.0
2005-05-27 11:40:00,19.66,19.68,19.66,19.68,7600.0,15.2552,15.2708,15.2552,15.2708,7600.0
2005-05-27 11:45:00,19.68,19.69,19.68,19.69,7000.0,15.2708,15.2785,15.2708,15.2785,7000.0
2005-05-27 11:50:00,19.68,19.68,19.66,19.68,3000.0,15.2708,15.2708,15.2552,15.2708,3000.0
2005-05-27 11:55:00,19.68,19.7,19.68,19.68,4800.0,15.2708,15.2863,15.2708,15.2708,4800.0
2005-05-27 12:00:00,19.68,19.68,19.65,19.67,18200.0,15.2708,15.2708,15.2475,15.263,18200.0
2005-05-27 12:05:00,19.67,19.68,19.67,19.68,5000.0,15.263,15.2708,15.263,15.2708,5000.0
2005-05-27 12:10:00,19.68,19.68,19.66,19.68,6200.0,15.2708,15.2708,15.2552,15.2708,6200.0
2005-05-27 12:15:00,19.68,19.68,19.65,19.66,11600.0,15.2708,15.2708,15.2475,15.2552,11600.0
2005-05-27 12:20:00,19.66,19.71,19.66,19.71,14600.0,15.2552,15.294,15.2552,15.294,14600.0
2005-05-27 12:25:00,19.7,19.71,19.7,19.7,8400.0,15.2863,15.294,15.2863,15.2863,8400.0
2005-05-27 12:30:00,19.7,19.7,19.67,19.68,5800.0,15.2863,15.2863,15.263,15.2708,5800.0
2005-05-27 12:35:00,19.67,19.67,19.66,19.66,2600.0,15.263,15.263,15.2552,15.2552,2600.0
2005-05-27 12:40:00,19.66,19.67,19.66,19.67,1800.0,15.2552,15.263,15.2552,15.263,1800.0
2005-05-27 12:45:00,19.66,19.66,19.65,19.65,1800.0,15.2552,15.2552,15.2475,15.2475,1800.0
2005-05-27 12:50:00,19.64,19.64,19.64,19.64,3000.0,15.2397,15.2397,15.2397,15.2397,3000.0
2005-05-27 12:55:00,19.64,19.65,19.64,19.65,5000.0,15.2397,15.2475,15.2397,15.2475,5000.0
2005-05-27 13:00:00,19.65,19.65,19.63,19.63,5600.0,15.2475,15.2475,15.232,15.232,5600.0
2005-05-27 13:05:00,19.63,19.65,19.63,19.65,4000.0,15.232,15.2475,15.232,15.2475,4000.0
2005-05-27 13:10:00,19.66,19.66,19.65,19.65,2000.0,15.2552,15.2552,15.2475,15.2475,2000.0
2005-05-27 13:15:00,19.66,19.7,19.66,19.69,11800.0,15.2552,15.2863,15.2552,15.2785,11800.0
2005-05-27 13:20:00,19.7,19.71,19.7,19.71,1200.0,15.2863,15.294,15.2863,15.294,1200.0
2005-05-27 13:25:00,19.7,19.72,19.7,19.71,9800.0,15.2863,15.3018,15.2863,15.294,9800.0
2005-05-27 13:30:00,19.72,19.72,19.7,19.7,15800.0,15.3018,15.3018,15.2863,15.2863,15800.0
2005-05-27 13:35:00,19.7,19.71,19.7,19.71,4400.0,15.2863,15.294,15.2863,15.294,4400.0
2005-05-27 13:40:00,19.7,19.7,19.7,19.7,400.0,15.2863,15.2863,15.2863,15.2863,400.0
2005-05-27 13:45:00,19.7,19.7,19.7,19.7,6600.0,15.2863,15.2863,15.2863,15.2863,6600.0
2005-05-27 13:50:00,19.7,19.7,19.7,19.7,3200.0,15.2863,15.2863,15.2863,15.2863,3200.0
2005-05-27 13:55:00,19.7,19.71,19.7,19.71,7000.0,15.2863,15.294,15.2863,15.294,7000.0
2005-05-27 14:00:00,19.71,19.71,19.7,19.7,16800.0,15.294,15.294,15.2863,15.2863,16800.0
2005-05-27 14:05:00,19.7,19.7,19.69,19.69,2000.0,15.2863,15.2863,15.2785,15.2785,2000.0
2005-05-27 14:10:00,19.69,19.7,19.69,19.69,2600.0,15.2785,15.2863,15.2785,15.2785,2600.0
2005-05-27 14:15:00,19.68,19.69,19.68,19.68,2600.0,15.2708,15.2785,15.2708,15.2708,2600.0
2005-05-27 14:20:00,19.68,19.68,19.67,19.67,4000.0,15.2708,15.2708,15.263,15.263,4000.0
2005-05-27 14:25:00,19.67,19.68,19.67,19.67,2600.0,15.263,15.2708,15.263,15.263,2600.0
2005-05-27 14:30:00,19.68,19.68,19.66,19.66,4200.0,15.2708,15.2708,15.2552,15.2552,4200.0
2005-05-27 14:35:00,19.67,19.68,19.66,19.66,7000.0,15.263,15.2708,15.2552,15.2552,7000.0
2005-05-27 14:40:00,19.67,19.68,19.67,19.68,4000.0,15.263,15.2708,15.263,15.2708,4000.0
2005-05-27 14:45:00,19.68,19.68,19.68,19.68,7400.0,15.2708,15.2708,15.2708,15.2708,7400.0
2005-05-27 14:50:00,19.68,19.7,19.68,19.7,10400.0,15.2708,15.2863,15.2708,15.2863,10400.0
2005-05-27 14:55:00,19.69,19.72,19.69,19.7,13600.0,15.2785,15.3018,15.2785,15.2863,13600.0
2005-05-27 15:00:00,19.7,19.71,19.68,19.7,4800.0,15.2863,15.294,15.2708,15.2863,4800.0
2005-05-27 15:05:00,19.71,19.71,19.7,19.71,10800.0,15.294,15.294,15.2863,15.294,10800.0
2005-05-27 15:10:00,19.7,19.71,19.69,19.69,6800.0,15.2863,15.294,15.2785,15.2785,6800.0
2005-05-27 15:15:00,19.7,19.72,19.69,19.71,3200.0,15.2863,15.3018,15.2785,15.294,3200.0
2005-05-27 15:20:00,19.71,19.71,19.69,19.69,5400.0,15.294,15.294,15.2785,15.2785,5400.0
2005-05-27 15:25:00,19.7,19.7,19.68,19.69,6400.0,15.2863,15.2863,15.2708,15.2785,6400.0
2005-05-27 15:30:00,19.7,19.7,19.68,19.68,6200.0,15.2863,15.2863,15.2708,15.2708,6200.0
2005-05-27 15:35:00,19.68,19.71,19.67,19.71,12600.0,15.2708,15.294,15.263,15.294,12600.0
2005-05-27 15:40:00,19.7,19.72,19.7,19.71,7800.0,15.2863,15.3018,15.2863,15.294,7800.0
2005-05-27 15:45:00,19.71,19.71,19.71,19.71,5400.0,15.294,15.294,15.294,15.294,5400.0
2005-05-27 15:50:00,19.71,19.72,19.69,19.69,9000.0,15.294,15.3018,15.2785,15.2785,9000.0
2005-05-27 15:55:00,19.7,19.71,19.7,19.71,9400.0,15.2863,15.294,15.2863,15.294,9400.0
2005-05-31 09:30:00,19.71,19.71,19.67,19.67,29400.0,15.294,15.294,15.263,15.263,29400.0
2005-05-31 09:35:00,19.68,19.75,19.68,19.75,17400.0,15.2708,15.3251,15.2708,15.3251,17400.0
2005-05-31 09:40:00,19.75,19.75,19.72,19.72,18800.0,15.3251,15.3251,15.3018,15.3018,18800.0
2005-05-31 09:45:00,19.72,19.72,19.7,19.71,13600.0,15.3018,15.3018,15.2863,15.294,13600.0
2005-05-31 09:50:00,19.71,19.71,19.69,19.69,16200.0,15.294,15.294,15.2785,15.2785,16200.0
2005-05-31 09:55:00,19.68,19.75,19.68,19.68,37200.0,15.2708,15.3251,15.2708,15.2708,37200.0
2005-05-31 10:00:00,19.66,19.67,19.65,19.66,20000.0,15.2552,15.263,15.2475,15.2552,20000.0
2005-05-31 10:05:00,19.67,19.73,19.67,19.72,20000.0,15.263,15.3095,15.263,15.3018,20000.0
2005-05-31 10:10:00,19.7,19.72,19.64,19.64,23800.0,15.2863,15.3018,15.2397,15.2397,23800.0
2005-05-31 10:15:00,19.64,19.64,19.61,19.61,7200.0,15.2397,15.2397,15.2164,15.2164,7200.0
2005-05-31 10:20:00,19.61,19.61,19.58,19.58,8200.0,15.2164,15.2164,15.1932,15.1932,8200.0
2005-05-31 10:25:00,19.58,19.62,19.57,19.62,12800.0,15.1932,15.2242,15.1854,15.2242,12800.0
2005-05-31 10:30:00,19.61,19.61,19.58,19.59,9600.0,15.2164,15.2164,15.1932,15.2009,9600.0
2005-05-31 10:35:00,19.58,19.58,19.56,19.57,14400.0,15.1932,15.1932,15.1776,15.1854,14400.0
2005-05-31 10:40:00,19.56,19.58,19.56,19.58,11000.0,15.1776,15.1932,15.1776,15.1932,11000.0
2005-05-31 10:45:00,19.58,19.59,19.55,19.58,21000.0,15.1932,15.2009,15.1699,15.1932,21000.0
2005-05-31 10:50:00,19.56,19.57,19.54,19.54,7800.0,15.1776,15.1854,15.1621,15.1621,7800.0
2005-05-31 10:55:00,19.54,19.57,19.52,19.57,14200.0,15.1621,15.1854,15.1466,15.1854,14200.0
2005-05-31 11:00:00,19.55,19.55,19.5,19.5,21000.0,15.1699,15.1699,15.1311,15.1311,21000.0
2005-05-31 11:05:00,19.5,19.5,19.47,19.47,13800.0,15.1311,15.1311,15.1078,15.1078,13800.0
2005-05-31 11:10:00,19.47,19.54,19.46,19.54,17200.0,15.1078,15.1621,15.1,15.1621,17200.0
2005-05-31 11:15:00,19.54,19.57,19.53,19.54,11600.0,15.1621,15.1854,15.1544,15.1621,11600.0
2005-05-31 11:20:00,19.54,19.54,19.5,19.52,8000.0,15.1621,15.1621,15.1311,15.1466,8000.0
2005-05-31 11:25:00,19.52,19.56,19.52,19.56,26200.0,15.1466,15.1776,15.1466,15.1776,26200.0
2005-05-31 11:30:00,19.56,19.56,19.5,19.51,15200.0,15.1776,15.1776,15.1311,15.1388,15200.0
2005-05-31 11:35:00,19.51,19.52,19.5,19.52,8400.0,15.1388,15.1466,15.1311,15.1466,8400.0
2005-05-31 11:40:00,19.52,19.53,19.47,19.49,29600.0,15.1466,15.1544,15.1078,15.1233,29600.0
2005-05-31 11:45:00,19.49,19.51,19.49,19.49,21000.0,15.1233,15.1388,15.1233,15.1233,21000.0
2005-05-31 11:50:00,19.49,19.5,19.48,19.5,14000.0,15.1233,15.1311,15.1156,15.1311,14000.0
2005-05-31 11:55:00,19.5,19.5,19.49,19.5,8800.0,15.1311,15.1311,15.1233,15.1311,8800.0
2005-05-31 12:00:00,19.5,19.5,19.49,19.49,15400.0,15.1311,15.1311,15.1233,15.1233,15400.0
2005-05-31 12:05:00,19.48,19.5,19.48,19.5,5200.0,15.1156,15.1311,15.1156,15.1311,5200.0
2005-05-31 12:10:00,19.5,19.5,19.48,19.48,4400.0,15.1311,15.1311,15.1156,15.1156,4400.0
2005-05-31 12:15:00,19.48,19.5,19.48,19.49,12400.0,15.1156,15.1311,15.1156,15.1233,12400.0
2005-05-31 12:20:00,19.48,19.49,19.48,19.49,6000.0,15.1156,15.1233,15.1156,15.1233,6000.0
2005-05-31 12:25:00,19.49,19.5,19.49,19.5,7200.0,15.1233,15.1311,15.1233,15.1311,7200.0
2005-05-31 12:30:00,19.5,19.5,19.5,19.5,21200.0,15.1311,15.1311,15.1311,15.1311,21200.0
2005-05-31 12:35:00,19.5,19.52,19.5,19.51,20400.0,15.1311,15.1466,15.1311,15.1388,20400.0
2005-05-31 12:40:00,19.5,19.5,19.5,19.5,11400.0,15.1311,15.1311,15.1311,15.1311,11400.0
2005-05-31 12:45:00,19.5,19.51,19.5,19.51,6000.0,15.1311,15.1388,15.1311,15.1388,6000.0
2005-05-31 12:50:00,19.5,19.52,19.49,19.5,11800.0,15.1311,15.1466,15.1233,15.1311,11800.0
2005-05-31 12:55:00,19.5,19.5,19.5,19.5,6200.0,15.1311,15.1311,15.1311,15.1311,6200.0
2005-05-31 13:00:00,19.5,19.5,19.49,19.5,13200.0,15.1311,15.1311,15.1233,15.1311,13200.0
2005-05-31 13:05:00,19.52,19.52,19.51,19.51,6800.0,15.1466,15.1466,15.1388,15.1388,6800.0
2005-05-31 13:10:00,19.51,19.52,19.51,19.52,11800.0,15.1388,15.1466,15.1388,15.1466,11800.0
2005-05-31 13:15:00,19.52,19.52,19.52,19.52,3600.0,15.1466,15.1466,15.1466,15.1466,3600.0
2005-05-31 13:20:00,19.52,19.52,19.51,19.52,6000.0,15.1466,15.1466,15.1388,15.1466,6000.0
2005-05-31 13:25:00,19.52,19.52,19.5,19.5,4800.0,15.1466,15.1466,15.1311,15.1311,4800.0
2005-05-31 13:30:00,19.5,19.5,19.5,19.5,10000.0,15.1311,15.1311,15.1311,15.1311,10000.0
2005-05-31 13:35:00,19.51,19.52,19.5,19.5,12400.0,15.1388,15.1466,15.1311,15.1311,12400.0
2005-05-31 13:40:00,19.5,19.5,19.49,19.5,11200.0,15.1311,15.1311,15.1233,15.1311,11200.0
2005-05-31 13:45:00,19.49,19.5,19.49,19.5,8000.0,15.1233,15.1311,15.1233,15.1311,8000.0
2005-05-31 13:50:00,19.5,19.53,19.5,19.51,15000.0,15.1311,15.1544,15.1311,15.1388,15000.0
2005-05-31 13:55:00,19.5,19.51,19.5,19.51,7800.0,15.1311,15.1388,15.1311,15.1388,7800.0
2005-05-31 14:00:00,19.5,19.52,19.5,19.52,18200.0,15.1311,15.1466,15.1311,15.1466,18200.0
2005-05-31 14:05:00,19.52,19.57,19.52,19.55,17800.0,15.1466,15.1854,15.1466,15.1699,17800.0
2005-05-31 14:10:00,19.54,19.55,19.53,19.55,8000.0,15.1621,15.1699,15.1544,15.1699,8000.0
2005-05-31 14:15:00,19.54,19.58,19.54,19.57,11400.0,15.1621,15.1932,15.1621,15.1854,11400.0
2005-05-31 14:20:00,19.57,19.59,19.55,19.57,24200.0,15.1854,15.2009,15.1699,15.1854,24200.0
2005-05-31 14:25:00,19.56,19.57,19.55,19.55,13000.0,15.1776,15.1854,15.1699,15.1699,13000.0
2005-05-31 14:30:00,19.55,19.58,19.54,19.58,21800.0,15.1699,15.1932,15.1621,15.1932,21800.0
2005-05-31 14:35:00,19.6,19.6,19.55,19.56,15800.0,15.2087,15.2087,15.1699,15.1776,15800.0
2005-05-31 14:40:00,19.56,19.59,19.56,19.57,11000.0,15.1776,15.2009,15.1776,15.1854,11000.0
2005-05-31 14:45:00,19.57,19.59,19.56,19.56,12000.0,15.1854,15.2009,15.1776,15.1776,12000.0
2005-05-31 14:50:00,19.56,19.57,19.56,19.56,9200.0,15.1776,15.1854,15.1776,15.1776,9200.0
2005-05-31 14:55:00,19.57,19.63,19.57,19.63,18000.0,15.1854,15.232,15.1854,15.232,18000.0
2005-05-31 15:00:00,19.61,19.65,19.57,19.57,37600.0,15.2164,15.2475,15.1854,15.1854,37600.0
2005-05-31 15:05:00,19.57,19.57,19.54,19.56,17800.0,15.1854,15.1854,15.1621,15.1776,17800.0
2005-05-31 15:10:00,19.54,19.58,19.53,19.57,17600.0,15.1621,15.1932,15.1544,15.1854,17600.0
2005-05-31 15:15:00,19.56,19.61,19.56,19.59,26000.0,15.1776,15.2164,15.1776,15.2009,26000.0
2005-05-31 15:20:00,19.58,19.6,19.58,19.59,17800.0,15.1932,15.2087,15.1932,15.2009,17800.0
2005-05-31 15:25:00,19.58,19.61,19.56,19.6,21400.0,15.1932,15.2164,15.1776,15.2087,21400.0
2005-05-31 15:30:00,19.61,19.61,19.58,19.61,14200.0,15.2164,15.2164,15.1932,15.2164,14200.0
2005-05-31 15:35:00,19.61,19.63,19.57,19.58,18000.0,15.2164,15.232,15.1854,15.1932,18000.0
2005-05-31 15:40:00,19.57,19.57,19.54,19.56,23000.0,15.1854,15.1854,15.1621,15.1776,23000.0
2005-05-31 15:45:00,19.55,19.57,19.53,19.55,40600.0,15.1699,15.1854,15.1544,15.1699,40600.0
2005-05-31 15:50:00,19.55,19.58,19.55,19.57,23200.0,15.1699,15.1932,15.1699,15.1854,23200.0
2005-05-31 15:55:00,19.57,19.59,19.55,19.55,19000.0,15.1854,15.2009,15.1699,15.1699,19000.0
2005-06-01 09:30:00,19.52,19.58,19.52,19.58,11600.0,15.1466,15.1932,15.1466,15.1932,11600.0
2005-06-01 09:35:00,19.58,19.65,19.58,19.64,6000.0,15.1932,15.2475,15.1932,15.2397,6000.0
2005-06-01 09:40:00,19.64,19.65,19.58,19.63,7200.0,15.2397,15.2475,15.1932,15.232,7200.0
2005-06-01 09:45:00,19.61,19.61,19.58,19.59,12400.0,15.2164,15.2164,15.1932,15.2009,12400.0
2005-06-01 09:50:00,19.59,19.61,19.59,19.61,11400.0,15.2009,15.2164,15.2009,15.2164,11400.0
2005-06-01 09:55:00,19.6,19.65,19.59,19.64,29400.0,15.2087,15.2475,15.2009,15.2397,29400.0
2005-06-01 10:00:00,19.64,19.72,19.64,19.71,13600.0,15.2397,15.3018,15.2397,15.294,13600.0
2005-06-01 10:05:00,19.72,19.8,19.72,19.79,23400.0,15.3018,15.3639,15.3018,15.3561,23400.0
2005-06-01 10:10:00,19.79,19.93,19.79,19.83,40600.0,15.3561,15.4647,15.3561,15.3871,40600.0
2005-06-01 10:15:00,19.83,19.86,19.81,19.83,18600.0,15.3871,15.4104,15.3716,15.3871,18600.0
2005-06-01 10:20:00,19.84,19.86,19.8,19.86,12400.0,15.3949,15.4104,15.3639,15.4104,12400.0
2005-06-01 10:25:00,19.84,19.88,19.84,19.88,19800.0,15.3949,15.4259,15.3949,15.4259,19800.0
2005-06-01 10:30:00,19.89,19.94,19.88,19.88,28000.0,15.4337,15.4725,15.4259,15.4259,28000.0
2005-06-01 10:35:00,19.88,19.88,19.83,19.83,16000.0,15.4259,15.4259,15.3871,15.3871,16000.0
2005-06-01 10:40:00,19.82,19.83,19.81,19.81,14200.0,15.3794,15.3871,15.3716,15.3716,14200.0
2005-06-01 10:45:00,19.81,19.81,19.75,19.81,15200.0,15.3716,15.3716,15.3251,15.3716,15200.0
2005-06-01 10:50:00,19.8,19.87,19.8,19.86,9000.0,15.3639,15.4182,15.3639,15.4104,9000.0
2005-06-01 10:55:00,19.86,19.89,19.86,19.86,13400.0,15.4104,15.4337,15.4104,15.4104,13400.0
2005-06-01 11:00:00,19.86,19.92,19.84,19.9,19200.0,15.4104,15.457,15.3949,15.4415,19200.0
2005-06-01 11:05:00,19.9,19.9,19.89,19.9,5800.0,15.4415,15.4415,15.4337,15.4415,5800.0
2005-06-01 11:10:00,19.9,19.93,19.89,19.91,20800.0,15.4415,15.4647,15.4337,15.4492,20800.0
2005-06-01 11:15:00,19.91,19.93,19.9,19.92,18800.0,15.4492,15.4647,15.4415,15.457,18800.0
2005-06-01 11:20:00,19.92,19.92,19.86,19.88,27200.0,15.457,15.457,15.4104,15.4259,27200.0
2005-06-01 11:25:00,19.89,19.9,19.86,19.86,18800.0,15.4337,15.4415,15.4104,15.4104,18800.0
2005-06-01 11:30:00,19.86,19.86,19.86,19.86,14200.0,15.4104,15.4104,15.4104,15.4104,14200.0
2005-06-01 11:35:00,19.86,19.86,19.83,19.83,8600.0,15.4104,15.4104,15.3871,15.3871,8600.0
2005-06-01 11:40:00,19.84,19.84,19.83,19.84,11800.0,15.3949,15.3949,15.3871,15.3949,11800.0
2005-06-01 11:45:00,19.85,19.85,19.82,19.82,21200.0,15.4027,15.4027,15.3794,15.3794,21200.0
2005-06-01 11:50:00,19.82,19.84,19.81,19.82,12000.0,15.3794,15.3949,15.3716,15.3794,12000.0
2005-06-01 11:55:00,19.81,19.83,19.81,19.82,7600.0,15.3716,15.3871,15.3716,15.3794,7600.0
2005-06-01 12:00:00,19.82,19.83,19.81,19.81,6200.0,15.3794,15.3871,15.3716,15.3716,6200.0
2005-06-01 12:05:00,19.8,19.82,19.8,19.8,17400.0,15.3639,15.3794,15.3639,15.3639,17400.0
2005-06-01 12:10:00,19.8,19.8,19.77,19.8,22600.0,15.3639,15.3639,15.3406,15.3639,22600.0
2005-06-01 12:15:00,19.8,19.83,19.8,19.81,19400.0,15.3639,15.3871,15.3639,15.3716,19400.0
2005-06-01 12:20:00,19.8,19.84,19.8,19.83,17800.0,15.3639,15.3949,15.3639,15.3871,17800.0
2005-06-01 12:25:00,19.83,19.85,19.82,19.82,9200.0,15.3871,15.4027,15.3794,15.3794,9200.0
2005-06-01 12:30:00,19.82,19.86,19.82,19.86,66400.0,15.3794,15.4104,15.3794,15.4104,66400.0
2005-06-01 12:35:00,19.85,19.86,19.85,19.86,4600.0,15.4027,15.4104,15.4027,15.4104,4600.0
2005-06-01 12:40:00,19.86,19.87,19.85,19.85,6800.0,15.4104,15.4182,15.4027,15.4027,6800.0
2005-06-01 12:45:00,19.85,19.87,19.84,19.84,2800.0,15.4027,15.4182,15.3949,15.3949,2800.0
2005-06-01 12:50:00,19.85,19.86,19.84,19.86,3000.0,15.4027,15.4104,15.3949,15.4104,3000.0
2005-06-01 12:55:00,19.86,19.87,19.85,19.86,4800.0,15.4104,15.4182,15.4027,15.4104,4800.0
2005-06-01 13:00:00,19.85,19.86,19.85,19.85,6200.0,15.4027,15.4104,15.4027,15.4027,6200.0
2005-06-01 13:05:00,19.85,19.86,19.85,19.86,4000.0,15.4027,15.4104,15.4027,15.4104,4000.0
2005-06-01 13:10:00,19.86,19.86,19.86,19.86,10400.0,15.4104,15.4104,15.4104,15.4104,10400.0
2005-06-01 13:15:00,19.86,19.86,19.85,19.86,8200.0,15.4104,15.4104,15.4027,15.4104,8200.0
2005-06-01 13:20:00,19.85,19.86,19.85,19.86,8600.0,15.4027,15.4104,15.4027,15.4104,8600.0
2005-06-01 13:25:00,19.86,19.86,19.86,19.86,3400.0,15.4104,15.4104,15.4104,15.4104,3400.0
2005-06-01 13:30:00,19.86,19.87,19.86,19.86,14400.0,15.4104,15.4182,15.4104,15.4104,14400.0
2005-06-01 13:35:00,19.86,19.86,19.86,19.86,4400.0,15.4104,15.4104,15.4104,15.4104,4400.0
2005-06-01 13:40:00,19.86,19.86,19.85,19.86,7800.0,15.4104,15.4104,15.4027,15.4104,7800.0
2005-06-01 13:45:00,19.86,19.87,19.86,19.86,8200.0,15.4104,15.4182,15.4104,15.4104,8200.0
2005-06-01 13:50:00,19.86,19.87,19.86,19.86,11000.0,15.4104,15.4182,15.4104,15.4104,11000.0
2005-06-01 13:55:00,19.86,19.87,19.86,19.87,7600.0,15.4104,15.4182,15.4104,15.4182,7600.0
2005-06-01 14:00:00,19.87,19.87,19.86,19.86,7600.0,15.4182,15.4182,15.4104,15.4104,7600.0
2005-06-01 14:05:00,19.86,19.86,19.85,19.86,8600.0,15.4104,15.4104,15.4027,15.4104,8600.0
2005-06-01 14:10:00,19.86,19.88,19.86,19.87,22600.0,15.4104,15.4259,15.4104,15.4182,22600.0
2005-06-01 14:15:00,19.86,19.86,19.84,19.85,14200.0,15.4104,15.4104,15.3949,15.4027,14200.0
2005-06-01 14:20:00,19.84,19.85,19.84,19.85,5800.0,15.3949,15.4027,15.3949,15.4027,5800.0
2005-06-01 14:25:00,19.84,19.84,19.84,19.84,7200.0,15.3949,15.3949,15.3949,15.3949,7200.0
2005-06-01 14:30:00,19.84,19.85,19.82,19.83,7000.0,15.3949,15.4027,15.3794,15.3871,7000.0
2005-06-01 14:35:00,19.83,19.84,19.82,19.84,4800.0,15.3871,15.3949,15.3794,15.3949,4800.0
2005-06-01 14:40:00,19.83,19.84,19.77,19.79,18600.0,15.3871,15.3949,15.3406,15.3561,18600.0
2005-06-01 14:45:00,19.79,19.8,19.77,19.78,28200.0,15.3561,15.3639,15.3406,15.3483,28200.0
2005-06-01 14:50:00,19.79,19.8,19.79,19.79,17600.0,15.3561,15.3639,15.3561,15.3561,17600.0
2005-06-01 14:55:00,19.79,19.8,19.78,19.79,11800.0,15.3561,15.3639,15.3483,15.3561,11800.0
2005-06-01 15:00:00,19.79,19.81,19.79,19.81,16600.0,15.3561,15.3716,15.3561,15.3716,16600.0
2005-06-01 15:05:00,19.81,19.83,19.81,19.82,16800.0,15.3716,15.3871,15.3716,15.3794,16800.0
2005-06-01 15:10:00,19.82,19.83,19.82,19.83,13400.0,15.3794,15.3871,15.3794,15.3871,13400.0
2005-06-01 15:15:00,19.83,19.83,19.82,19.83,11800.0,15.3871,15.3871,15.3794,15.3871,11800.0
2005-06-01 15:20:00,19.82,19.84,19.82,19.83,17000.0,15.3794,15.3949,15.3794,15.3871,17000.0
2005-06-01 15:25:00,19.84,19.86,19.84,19.86,21400.0,15.3949,15.4104,15.3949,15.4104,21400.0
2005-06-01 15:30:00,19.85,19.9,19.85,19.89,23400.0,15.4027,15.4415,15.4027,15.4337,23400.0
2005-06-01 15:35:00,19.88,19.9,19.85,19.86,18600.0,15.4259,15.4415,15.4027,15.4104,18600.0
2005-06-01 15:40:00,19.86,19.91,19.86,19.91,25200.0,15.4104,15.4492,15.4104,15.4492,25200.0
2005-06-01 15:45:00,19.91,19.92,19.9,19.91,22600.0,15.4492,15.457,15.4415,15.4492,22600.0
2005-06-01 15:50:00,19.91,19.91,19.91,19.91,0.0,15.4492,15.4492,15.4492,15.4492,0.0
2005-06-01 15:55:00,19.91,19.91,19.91,19.91,0.0,15.4492,15.4492,15.4492,15.4492,0.0
2005-06-02 09:30:00,19.85,19.85,19.75,19.75,54400.0,15.4027,15.4027,15.3251,15.3251,54400.0
2005-06-02 09:35:00,19.76,19.82,19.75,19.82,23800.0,15.3328,15.3794,15.3251,15.3794,23800.0
2005-06-02 09:40:00,19.82,19.88,19.76,19.77,27200.0,15.3794,15.4259,15.3328,15.3406,27200.0
2005-06-02 09:45:00,19.78,19.83,19.78,19.81,27400.0,15.3483,15.3871,15.3483,15.3716,27400.0
2005-06-02 09:50:00,19.81,19.83,19.81,19.83,33000.0,15.3716,15.3871,15.3716,15.3871,33000.0
2005-06-02 09:55:00,19.83,19.83,19.78,19.78,45000.0,15.3871,15.3871,15.3483,15.3483,45000.0
2005-06-02 10:00:00,19.79,19.79,19.77,19.78,64400.0,15.3561,15.3561,15.3406,15.3483,64400.0
2005-06-02 10:05:00,19.77,19.77,19.72,19.72,33600.0,15.3406,15.3406,15.3018,15.3018,33600.0
2005-06-02 10:10:00,19.74,19.74,19.73,19.74,23800.0,15.3173,15.3173,15.3095,15.3173,23800.0
2005-06-02 10:15:00,19.74,19.74,19.73,19.74,19600.0,15.3173,15.3173,15.3095,15.3173,19600.0
2005-06-02 10:20:00,19.74,19.77,19.74,19.76,30800.0,15.3173,15.3406,15.3173,15.3328,30800.0
2005-06-02 10:25:00,19.76,19.77,19.75,19.77,19600.0,15.3328,15.3406,15.3251,15.3406,19600.0
2005-06-02 10:30:00,19.77,19.8,19.75,19.75,66200.0,15.3406,15.3639,15.3251,15.3251,66200.0
2005-06-02 10:35:00,19.77,19.78,19.76,19.78,8200.0,15.3406,15.3483,15.3328,15.3483,8200.0
2005-06-02 10:40:00,19.78,19.82,19.78,19.81,18000.0,15.3483,15.3794,15.3483,15.3716,18000.0
2005-06-02 10:45:00,19.81,19.81,19.8,19.8,12200.0,15.3716,15.3716,15.3639,15.3639,12200.0
2005-06-02 10:50:00,19.81,19.81,19.8,19.81,5000.0,15.3716,15.3716,15.3639,15.3716,5000.0
2005-06-02 10:55:00,19.81,19.81,19.79,19.79,27200.0,15.3716,15.3716,15.3561,15.3561,27200.0
2005-06-02 11:00:00,19.79,19.79,19.78,19.78,27200.0,15.3561,15.3561,15.3483,15.3483,27200.0
2005-06-02 11:05:00,19.78,19.78,19.75,19.77,25800.0,15.3483,15.3483,15.3251,15.3406,25800.0
2005-06-02 11:10:00,19.77,19.81,19.77,19.8,19200.0,15.3406,15.3716,15.3406,15.3639,19200.0
2005-06-02 11:15:00,19.8,19.81,19.8,19.81,5600.0,15.3639,15.3716,15.3639,15.3716,5600.0
2005-06-02 11:20:00,19.81,19.81,19.79,19.79,19000.0,15.3716,15.3716,15.3561,15.3561,19000.0
2005-06-02 11:25:00,19.79,19.81,19.79,19.81,17600.0,15.3561,15.3716,15.3561,15.3716,17600.0
2005-06-02 11:30:00,19.81,19.82,19.8,19.8,13000.0,15.3716,15.3794,15.3639,15.3639,13000.0
2005-06-02 11:35:00,19.81,19.83,19.81,19.82,17600.0,15.3716,15.3871,15.3716,15.3794,17600.0
2005-06-02 11:40:00,19.83,19.83,19.81,19.81,9600.0,15.3871,15.3871,15.3716,15.3716,9600.0
2005-06-02 11:45:00,19.81,19.82,19.81,19.81,5600.0,15.3716,15.3794,15.3716,15.3716,5600.0
2005-06-02 11:50:00,19.81,19.81,19.81,19.81,5800.0,15.3716,15.3716,15.3716,15.3716,5800.0
2005-06-02 11:55:00,19.8,19.81,19.8,19.81,11400.0,15.3639,15.3716,15.3639,15.3716,11400.0
2005-06-02 12:00:00,19.82,19.82,19.8,19.81,10800.0,15.3794,15.3794,15.3639,15.3716,10800.0
2005-06-02 12:05:00,19.81,19.81,19.8,19.8,9200.0,15.3716,15.3716,15.3639,15.3639,9200.0
2005-06-02 12:10:00,19.8,19.82,19.8,19.82,36000.0,15.3639,15.3794,15.3639,15.3794,36000.0
2005-06-02 12:15:00,19.82,19.82,19.81,19.81,2400.0,15.3794,15.3794,15.3716,15.3716,2400.0
2005-06-02 12:20:00,19.81,19.84,19.81,19.82,8400.0,15.3716,15.3949,15.3716,15.3794,8400.0
2005-06-02 12:25:00,19.82,19.83,19.81,19.81,17400.0,15.3794,15.3871,15.3716,15.3716,17400.0
2005-06-02 12:30:00,19.81,19.81,19.8,19.8,9200.0,15.3716,15.3716,15.3639,15.3639,9200.0
2005-06-02 12:35:00,19.8,19.82,19.8,19.81,4600.0,15.3639,15.3794,15.3639,15.3716,4600.0
2005-06-02 12:40:00,19.82,19.83,19.81,19.83,6200.0,15.3794,15.3871,15.3716,15.3871,6200.0
2005-06-02 12:45:00,19.83,19.84,19.82,19.82,9200.0,15.3871,15.3949,15.3794,15.3794,9200.0
2005-06-02 12:50:00,19.82,19.82,19.82,19.82,1000.0,15.3794,15.3794,15.3794,15.3794,1000.0
2005-06-02 12:55:00,19.82,19.82,19.8,19.8,2000.0,15.3794,15.3794,15.3639,15.3639,2000.0
2005-06-02 13:00:00,19.81,19.82,19.81,19.81,5400.0,15.3716,15.3794,15.3716,15.3716,5400.0
2005-06-02 13:05:00,19.81,19.81,19.79,19.79,19200.0,15.3716,15.3716,15.3561,15.3561,19200.0
2005-06-02 13:10:00,19.8,19.8,19.79,19.8,4200.0,15.3639,15.3639,15.3561,15.3639,4200.0
2005-06-02 13:15:00,19.8,19.81,19.8,19.8,11600.0,15.3639,15.3716,15.3639,15.3639,11600.0
2005-06-02 13:20:00,19.8,19.81,19.8,19.8,5600.0,15.3639,15.3716,15.3639,15.3639,5600.0
2005-06-02 13:25:00,19.8,19.83,19.8,19.82,10000.0,15.3639,15.3871,15.3639,15.3794,10000.0
2005-06-02 13:30:00,19.81,19.81,19.8,19.81,10000.0,15.3716,15.3716,15.3639,15.3716,10000.0
2005-06-02 13:35:00,19.81,19.83,19.8,19.81,14400.0,15.3716,15.3871,15.3639,15.3716,14400.0
2005-06-02 13:40:00,19.81,19.82,19.79,19.8,8600.0,15.3716,15.3794,15.3561,15.3639,8600.0
2005-06-02 13:45:00,19.8,19.82,19.8,19.81,15000.0,15.3639,15.3794,15.3639,15.3716,15000.0
2005-06-02 13:50:00,19.81,19.81,19.79,19.81,13200.0,15.3716,15.3716,15.3561,15.3716,13200.0
2005-06-02 13:55:00,19.8,19.8,19.78,19.78,5600.0,15.3639,15.3639,15.3483,15.3483,5600.0
2005-06-02 14:00:00,19.78,19.79,19.77,19.77,14000.0,15.3483,15.3561,15.3406,15.3406,14000.0
2005-06-02 14:05:00,19.76,19.77,19.75,19.76,8800.0,15.3328,15.3406,15.3251,15.3328,8800.0
2005-06-02 14:10:00,19.76,19.77,19.75,19.77,6600.0,15.3328,15.3406,15.3251,15.3406,6600.0
2005-06-02 14:15:00,19.75,19.78,19.75,19.77,11000.0,15.3251,15.3483,15.3251,15.3406,11000.0
2005-06-02 14:20:00,19.76,19.77,19.75,19.76,22200.0,15.3328,15.3406,15.3251,15.3328,22200.0
2005-06-02 14:25:00,19.77,19.79,19.75,19.75,15600.0,15.3406,15.3561,15.3251,15.3251,15600.0
2005-06-02 14:30:00,19.75,19.79,19.74,19.77,32200.0,15.3251,15.3561,15.3173,15.3406,32200.0
2005-06-02 14:35:00,19.75,19.77,19.75,19.77,15600.0,15.3251,15.3406,15.3251,15.3406,15600.0
2005-06-02 14:40:00,19.77,19.78,19.76,19.77,11000.0,15.3406,15.3483,15.3328,15.3406,11000.0
2005-06-02 14:45:00,19.76,19.78,19.76,19.78,25200.0,15.3328,15.3483,15.3328,15.3483,25200.0
2005-06-02 14:50:00,19.78,19.79,19.76,19.79,41000.0,15.3483,15.3561,15.3328,15.3561,41000.0
2005-06-02 14:55:00,19.79,19.83,19.77,19.83,39400.0,15.3561,15.3871,15.3406,15.3871,39400.0
2005-06-02 15:00:00,19.82,19.83,19.8,19.82,28800.0,15.3794,15.3871,15.3639,15.3794,28800.0
2005-06-02 15:05:00,19.82,19.85,19.81,19.81,26200.0,15.3794,15.4027,15.3716,15.3716,26200.0
2005-06-02 15:10:00,19.81,19.82,19.81,19.81,18800.0,15.3716,15.3794,15.3716,15.3716,18800.0
2005-06-02 15:15:00,19.81,19.83,19.8,19.8,25400.0,15.3716,15.3871,15.3639,15.3639,25400.0
2005-06-02 15:20:00,19.8,19.82,19.8,19.82,10400.0,15.3639,15.3794,15.3639,15.3794,10400.0
2005-06-02 15:25:00,19.81,19.82,19.81,19.82,9400.0,15.3716,15.3794,15.3716,15.3794,9400.0
2005-06-02 15:30:00,19.81,19.82,19.8,19.8,26200.0,15.3716,15.3794,15.3639,15.3639,26200.0
2005-06-02 15:35:00,19.8,19.82,19.79,19.81,22200.0,15.3639,15.3794,15.3561,15.3716,22200.0
2005-06-02 15:40:00,19.8,19.82,19.8,19.81,37200.0,15.3639,15.3794,15.3639,15.3716,37200.0
2005-06-02 15:45:00,19.8,19.81,19.8,19.81,14800.0,15.3639,15.3716,15.3639,15.3716,14800.0
2005-06-02 15:50:00,19.81,19.82,19.78,19.79,36200.0,15.3716,15.3794,15.3483,15.3561,36200.0
2005-06-02 15:55:00,19.79,19.81,19.78,19.8,29200.0,15.3561,15.3716,15.3483,15.3639,29200.0
2005-06-03 09:30:00,19.78,19.83,19.78,19.83,8400.0,15.3483,15.3871,15.3483,15.3871,8400.0
2005-06-03 09:35:00,19.82,19.83,19.81,19.82,9000.0,15.3794,15.3871,15.3716,15.3794,9000.0
2005-06-03 09:40:00,19.84,19.84,19.79,19.8,8200.0,15.3949,15.3949,15.3561,15.3639,8200.0
2005-06-03 09:45:00,19.8,19.86,19.8,19.84,9200.0,15.3639,15.4104,15.3639,15.3949,9200.0
2005-06-03 09:50:00,19.85,19.86,19.82,19.82,2800.0,15.4027,15.4104,15.3794,15.3794,2800.0
2005-06-03 09:55:00,19.83,19.85,19.81,19.81,11800.0,15.3871,15.4027,15.3716,15.3716,11800.0
2005-06-03 10:00:00,19.81,19.81,19.79,19.8,11800.0,15.3716,15.3716,15.3561,15.3639,11800.0
2005-06-03 10:05:00,19.8,19.8,19.79,19.79,6600.0,15.3639,15.3639,15.3561,15.3561,6600.0
2005-06-03 10:10:00,19.8,19.84,19.8,19.84,7000.0,15.3639,15.3949,15.3639,15.3949,7000.0
2005-06-03 10:15:00,19.83,19.83,19.8,19.8,9600.0,15.3871,15.3871,15.3639,15.3639,9600.0
2005-06-03 10:20:00,19.8,19.83,19.8,19.83,15600.0,15.3639,15.3871,15.3639,15.3871,15600.0
2005-06-03 10:25:00,19.82,19.85,19.81,19.85,20000.0,15.3794,15.4027,15.3716,15.4027,20000.0
2005-06-03 10:30:00,19.85,19.85,19.84,19.84,9000.0,15.4027,15.4027,15.3949,15.3949,9000.0
2005-06-03 10:35:00,19.84,19.85,19.81,19.81,12600.0,15.3949,15.4027,15.3716,15.3716,12600.0
2005-06-03 10:40:00,19.82,19.83,19.81,19.83,9200.0,15.3794,15.3871,15.3716,15.3871,9200.0
2005-06-03 10:45:00,19.83,19.84,19.83,19.83,2400.0,15.3871,15.3949,15.3871,15.3871,2400.0
2005-06-03 10:50:00,19.83,19.86,19.83,19.85,18600.0,15.3871,15.4104,15.3871,15.4027,18600.0
2005-06-03 10:55:00,19.84,19.84,19.84,19.84,3800.0,15.3949,15.3949,15.3949,15.3949,3800.0
2005-06-03 11:00:00,19.84,19.86,19.84,19.86,14600.0,15.3949,15.4104,15.3949,15.4104,14600.0
2005-06-03 11:05:00,19.86,19.86,19.84,19.84,14600.0,15.4104,15.4104,15.3949,15.3949,14600.0
2005-06-03 11:10:00,19.84,19.87,19.84,19.86,16000.0,15.3949,15.4182,15.3949,15.4104,16000.0
2005-06-03 11:15:00,19.86,19.86,19.86,19.86,6000.0,15.4104,15.4104,15.4104,15.4104,6000.0
2005-06-03 11:20:00,19.86,19.88,19.86,19.88,22400.0,15.4104,15.4259,15.4104,15.4259,22400.0
2005-06-03 11:25:00,19.88,19.9,19.87,19.89,13400.0,15.4259,15.4415,15.4182,15.4337,13400.0
2005-06-03 11:30:00,19.89,19.89,19.88,19.88,8800.0,15.4337,15.4337,15.4259,15.4259,8800.0
2005-06-03 11:35:00,19.89,19.92,19.88,19.89,27400.0,15.4337,15.457,15.4259,15.4337,27400.0
2005-06-03 11:40:00,19.89,19.9,19.89,19.89,16200.0,15.4337,15.4415,15.4337,15.4337,16200.0
2005-06-03 11:45:00,19.89,19.91,19.89,19.89,21200.0,15.4337,15.4492,15.4337,15.4337,21200.0
2005-06-03 11:50:00,19.9,19.9,19.86,19.86,16600.0,15.4415,15.4415,15.4104,15.4104,16600.0
2005-06-03 11:55:00,19.86,19.88,19.86,19.88,11600.0,15.4104,15.4259,15.4104,15.4259,11600.0
2005-06-03 12:00:00,19.88,19.89,19.86,19.89,26400.0,15.4259,15.4337,15.4104,15.4337,26400.0
2005-06-03 12:05:00,19.89,19.91,19.89,19.91,19200.0,15.4337,15.4492,15.4337,15.4492,19200.0
2005-06-03 12:10:00,19.91,19.91,19.88,19.89,21400.0,15.4492,15.4492,15.4259,15.4337,21400.0
2005-06-03 12:15:00,19.88,19.88,19.86,19.86,42400.0,15.4259,15.4259,15.4104,15.4104,42400.0
2005-06-03 12:20:00,19.86,19.86,19.8,19.8,20000.0,15.4104,15.4104,15.3639,15.3639,20000.0
2005-06-03 12:25:00,19.8,19.8,19.78,19.78,6200.0,15.3639,15.3639,15.3483,15.3483,6200.0
2005-06-03 12:30:00,19.78,19.79,19.78,19.79,10200.0,15.3483,15.3561,15.3483,15.3561,10200.0
2005-06-03 12:35:00,19.79,19.79,19.77,19.78,10800.0,15.3561,15.3561,15.3406,15.3483,10800.0
2005-06-03 12:40:00,19.77,19.77,19.75,19.75,5200.0,15.3406,15.3406,15.3251,15.3251,5200.0
2005-06-03 12:45:00,19.75,19.75,19.75,19.75,35600.0,15.3251,15.3251,15.3251,15.3251,35600.0
2005-06-03 12:50:00,19.75,19.75,19.72,19.72,35400.0,15.3251,15.3251,15.3018,15.3018,35400.0
2005-06-03 12:55:00,19.73,19.73,19.73,19.73,20400.0,15.3095,15.3095,15.3095,15.3095,20400.0
2005-06-03 13:00:00,19.73,19.73,19.71,19.71,8000.0,15.3095,15.3095,15.294,15.294,8000.0
2005-06-03 13:05:00,19.71,19.73,19.71,19.73,12000.0,15.294,15.3095,15.294,15.3095,12000.0
2005-06-03 13:10:00,19.73,19.74,19.73,19.73,6000.0,15.3095,15.3173,15.3095,15.3095,6000.0
2005-06-03 13:15:00,19.73,19.74,19.72,19.72,14800.0,15.3095,15.3173,15.3018,15.3018,14800.0
2005-06-03 13:20:00,19.72,19.73,19.72,19.72,17200.0,15.3018,15.3095,15.3018,15.3018,17200.0
2005-06-03 13:25:00,19.72,19.73,19.72,19.73,14600.0,15.3018,15.3095,15.3018,15.3095,14600.0
2005-06-03 13:30:00,19.73,19.74,19.73,19.74,7000.0,15.3095,15.3173,15.3095,15.3173,7000.0
2005-06-03 13:35:00,19.74,19.74,19.73,19.74,9400.0,15.3173,15.3173,15.3095,15.3173,9400.0
2005-06-03 13:40:00,19.74,19.74,19.74,19.74,2200.0,15.3173,15.3173,15.3173,15.3173,2200.0
2005-06-03 13:45:00,19.74,19.74,19.72,19.72,21000.0,15.3173,15.3173,15.3018,15.3018,21000.0
2005-06-03 13:50:00,19.72,19.73,19.72,19.73,92200.0,15.3018,15.3095,15.3018,15.3095,92200.0
2005-06-03 13:55:00,19.73,19.74,19.73,19.74,20600.0,15.3095,15.3173,15.3095,15.3173,20600.0
2005-06-03 14:00:00,19.73,19.73,19.72,19.72,50600.0,15.3095,15.3095,15.3018,15.3018,50600.0
2005-06-03 14:05:00,19.71,19.74,19.71,19.73,14600.0,15.294,15.3173,15.294,15.3095,14600.0
2005-06-03 14:10:00,19.73,19.75,19.72,19.75,17600.0,15.3095,15.3251,15.3018,15.3251,17600.0
2005-06-03 14:15:00,19.75,19.77,19.75,19.75,14600.0,15.3251,15.3406,15.3251,15.3251,14600.0
2005-06-03 14:20:00,19.75,19.75,19.74,19.74,11200.0,15.3251,15.3251,15.3173,15.3173,11200.0
2005-06-03 14:25:00,19.74,19.77,19.74,19.75,6800.0,15.3173,15.3406,15.3173,15.3251,6800.0
2005-06-03 14:30:00,19.75,19.75,19.73,19.75,5800.0,15.3251,15.3251,15.3095,15.3251,5800.0
2005-06-03 14:35:00,19.75,19.78,19.74,19.75,18400.0,15.3251,15.3483,15.3173,15.3251,18400.0
2005-06-03 14:40:00,19.76,19.78,19.75,19.76,10800.0,15.3328,15.3483,15.3251,15.3328,10800.0
2005-06-03 14:45:00,19.77,19.77,19.75,19.75,5600.0,15.3406,15.3406,15.3251,15.3251,5600.0
2005-06-03 14:50:00,19.75,19.77,19.74,19.75,7600.0,15.3251,15.3406,15.3173,15.3251,7600.0
2005-06-03 14:55:00,19.73,19.75,19.73,19.74,10600.0,15.3095,15.3251,15.3095,15.3173,10600.0
2005-06-03 15:00:00,19.74,19.74,19.73,19.73,6600.0,15.3173,15.3173,15.3095,15.3095,6600.0
2005-06-03 15:05:00,19.73,19.74,19.73,19.74,7200.0,15.3095,15.3173,15.3095,15.3173,7200.0
2005-06-03 15:10:00,19.73,19.73,19.73,19.73,8200.0,15.3095,15.3095,15.3095,15.3095,8200.0
2005-06-03 15:15:00,19.73,19.73,19.73,19.73,16400.0,15.3095,15.3095,15.3095,15.3095,16400.0
2005-06-03 15:20:00,19.72,19.74,19.72,19.72,15600.0,15.3018,15.3173,15.3018,15.3018,15600.0
2005-06-03 15:25:00,19.72,19.73,19.71,19.72,19800.0,15.3018,15.3095,15.294,15.3018,19800.0
2005-06-03 15:30:00,19.73,19.74,19.72,19.73,11400.0,15.3095,15.3173,15.3018,15.3095,11400.0
2005-06-03 15:35:00,19.74,19.74,19.73,19.73,11200.0,15.3173,15.3173,15.3095,15.3095,11200.0
2005-06-03 15:40:00,19.73,19.75,19.73,19.75,33200.0,15.3095,15.3251,15.3095,15.3251,33200.0
2005-06-03 15:45:00,19.75,19.75,19.72,19.72,18800.0,15.3251,15.3251,15.3018,15.3018,18800.0
2005-06-03 15:50:00,19.72,19.74,19.72,19.73,16200.0,15.3018,15.3173,15.3018,15.3095,16200.0
2005-06-03 15:55:00,19.73,19.74,19.7,19.7,72600.0,15.3095,15.3173,15.2863,15.2863,72600.0
2005-06-06 09:30:00,19.73,19.74,19.73,19.73,27000.0,15.3095,15.3173,15.3095,15.3095,27000.0
2005-06-06 09:35:00,19.72,19.72,19.6,19.63,23000.0,15.3018,15.3018,15.2087,15.232,23000.0
2005-06-06 09:40:00,19.6,19.66,19.6,19.64,4600.0,15.2087,15.2552,15.2087,15.2397,4600.0
2005-06-06 09:45:00,19.63,19.63,19.5,19.5,8400.0,15.232,15.232,15.1311,15.1311,8400.0
2005-06-06 09:50:00,19.52,19.54,19.51,19.54,27400.0,15.1466,15.1621,15.1388,15.1621,27400.0
2005-06-06 09:55:00,19.54,19.56,19.54,19.56,2400.0,15.1621,15.1776,15.1621,15.1776,2400.0
2005-06-06 10:00:00,19.56,19.57,19.56,19.57,31200.0,15.1776,15.1854,15.1776,15.1854,31200.0
2005-06-06 10:05:00,19.56,19.57,19.56,19.56,5600.0,15.1776,15.1854,15.1776,15.1776,5600.0
2005-06-06 10:10:00,19.56,19.59,19.56,19.58,31400.0,15.1776,15.2009,15.1776,15.1932,31400.0
2005-06-06 10:15:00,19.58,19.58,19.53,19.56,31800.0,15.1932,15.1932,15.1544,15.1776,31800.0
2005-06-06 10:20:00,19.57,19.68,19.57,19.64,85200.0,15.1854,15.2708,15.1854,15.2397,85200.0
2005-06-06 10:25:00,19.63,19.63,19.58,19.59,11200.0,15.232,15.232,15.1932,15.2009,11200.0
2005-06-06 10:30:00,19.6,19.64,19.6,19.63,24600.0,15.2087,15.2397,15.2087,15.232,24600.0
2005-06-06 10:35:00,19.63,19.63,19.61,19.61,65400.0,15.232,15.232,15.2164,15.2164,65400.0
2005-06-06 10:40:00,19.61,19.64,19.6,19.64,22400.0,15.2164,15.2397,15.2087,15.2397,22400.0
2005-06-06 10:45:00,19.64,19.64,19.62,19.62,16800.0,15.2397,15.2397,15.2242,15.2242,16800.0
2005-06-06 10:50:00,19.62,19.62,19.61,19.61,6400.0,15.2242,15.2242,15.2164,15.2164,6400.0
2005-06-06 10:55:00,19.61,19.61,19.6,19.61,1800.0,15.2164,15.2164,15.2087,15.2164,1800.0
2005-06-06 11:00:00,19.61,19.62,19.61,19.61,6400.0,15.2164,15.2242,15.2164,15.2164,6400.0
2005-06-06 11:05:00,19.61,19.62,19.61,19.61,7600.0,15.2164,15.2242,15.2164,15.2164,7600.0
2005-06-06 11:10:00,19.61,19.61,19.6,19.6,25600.0,15.2164,15.2164,15.2087,15.2087,25600.0
2005-06-06 11:15:00,19.6,19.6,19.59,19.59,56000.0,15.2087,15.2087,15.2009,15.2009,56000.0
2005-06-06 11:20:00,19.59,19.59,19.58,19.58,9200.0,15.2009,15.2009,15.1932,15.1932,9200.0
2005-06-06 11:25:00,19.59,19.6,19.58,19.59,34800.0,15.2009,15.2087,15.1932,15.2009,34800.0
2005-06-06 11:30:00,19.59,19.59,19.58,19.59,8400.0,15.2009,15.2009,15.1932,15.2009,8400.0
2005-06-06 11:35:00,19.59,19.6,19.59,19.6,9600.0,15.2009,15.2087,15.2009,15.2087,9600.0
2005-06-06 11:40:00,19.6,19.6,19.59,19.59,2800.0,15.2087,15.2087,15.2009,15.2009,2800.0
2005-06-06 11:45:00,19.59,19.61,19.58,19.6,8200.0,15.2009,15.2164,15.1932,15.2087,8200.0
2005-06-06 11:50:00,19.6,19.6,19.6,19.6,1200.0,15.2087,15.2087,15.2087,15.2087,1200.0
2005-06-06 11:55:00,19.6,19.6,19.59,19.6,7600.0,15.2087,15.2087,15.2009,15.2087,7600.0
2005-06-06 12:00:00,19.6,19.61,19.6,19.61,9400.0,15.2087,15.2164,15.2087,15.2164,9400.0
2005-06-06 12:05:00,19.61,19.61,19.6,19.6,800.0,15.2164,15.2164,15.2087,15.2087,800.0
2005-06-06 12:10:00,19.61,19.61,19.6,19.61,3200.0,15.2164,15.2164,15.2087,15.2164,3200.0
2005-06-06 12:15:00,19.61,19.63,19.61,19.63,5600.0,15.2164,15.232,15.2164,15.232,5600.0
2005-06-06 12:20:00,19.63,19.65,19.61,19.62,17600.0,15.232,15.2475,15.2164,15.2242,17600.0
2005-06-06 12:25:00,19.62,19.63,19.61,19.61,4800.0,15.2242,15.232,15.2164,15.2164,4800.0
2005-06-06 12:30:00,19.61,19.61,19.61,19.61,3600.0,15.2164,15.2164,15.2164,15.2164,3600.0
2005-06-06 12:35:00,19.62,19.65,19.62,19.65,4400.0,15.2242,15.2475,15.2242,15.2475,4400.0
2005-06-06 12:40:00,19.65,19.65,19.63,19.63,2000.0,15.2475,15.2475,15.232,15.232,2000.0
2005-06-06 12:45:00,19.64,19.64,19.61,19.61,9000.0,15.2397,15.2397,15.2164,15.2164,9000.0
2005-06-06 12:50:00,19.61,19.61,19.6,19.61,4600.0,15.2164,15.2164,15.2087,15.2164,4600.0
2005-06-06 12:55:00,19.63,19.64,19.61,19.61,2400.0,15.232,15.2397,15.2164,15.2164,2400.0
2005-06-06 13:00:00,19.61,19.61,19.61,19.61,6200.0,15.2164,15.2164,15.2164,15.2164,6200.0
2005-06-06 13:05:00,19.61,19.61,19.6,19.6,3000.0,15.2164,15.2164,15.2087,15.2087,3000.0
2005-06-06 13:10:00,19.6,19.61,19.6,19.61,4200.0,15.2087,15.2164,15.2087,15.2164,4200.0
2005-06-06 13:15:00,19.61,19.61,19.61,19.61,6000.0,15.2164,15.2164,15.2164,15.2164,6000.0
2005-06-06 13:20:00,19.61,19.61,19.61,19.61,4600.0,15.2164,15.2164,15.2164,15.2164,4600.0
2005-06-06 13:25:00,19.61,19.64,19.61,19.63,5800.0,15.2164,15.2397,15.2164,15.232,5800.0
2005-06-06 13:30:00,19.64,19.65,19.61,19.65,7200.0,15.2397,15.2475,15.2164,15.2475,7200.0
2005-06-06 13:35:00,19.63,19.64,19.63,19.63,5000.0,15.232,15.2397,15.232,15.232,5000.0
2005-06-06 13:40:00,19.63,19.63,19.63,19.63,6800.0,15.232,15.232,15.232,15.232,6800.0
2005-06-06 13:45:00,19.63,19.66,19.63,19.66,7800.0,15.232,15.2552,15.232,15.2552,7800.0
2005-06-06 13:50:00,19.65,19.65,19.65,19.65,2800.0,15.2475,15.2475,15.2475,15.2475,2800.0
2005-06-06 13:55:00,19.65,19.65,19.64,19.64,2400.0,15.2475,15.2475,15.2397,15.2397,2400.0
2005-06-06 14:00:00,19.64,19.67,19.63,19.67,11000.0,15.2397,15.263,15.232,15.263,11000.0
2005-06-06 14:05:00,19.67,19.69,19.67,19.67,23400.0,15.263,15.2785,15.263,15.263,23400.0
2005-06-06 14:10:00,19.67,19.67,19.64,19.65,8200.0,15.263,15.263,15.2397,15.2475,8200.0
2005-06-06 14:15:00,19.63,19.65,19.62,19.63,14000.0,15.232,15.2475,15.2242,15.232,14000.0
2005-06-06 14:20:00,19.62,19.65,19.62,19.64,2800.0,15.2242,15.2475,15.2242,15.2397,2800.0
2005-06-06 14:25:00,19.64,19.64,19.64,19.64,600.0,15.2397,15.2397,15.2397,15.2397,600.0
2005-06-06 14:30:00,19.64,19.64,19.61,19.63,8400.0,15.2397,15.2397,15.2164,15.232,8400.0
2005-06-06 14:35:00,19.63,19.65,19.63,19.64,8400.0,15.232,15.2475,15.232,15.2397,8400.0
2005-06-06 14:40:00,19.64,19.64,19.61,19.63,6200.0,15.2397,15.2397,15.2164,15.232,6200.0
2005-06-06 14:45:00,19.64,19.65,19.64,19.64,5600.0,15.2397,15.2475,15.2397,15.2397,5600.0
2005-06-06 14:50:00,19.64,19.64,19.61,19.63,5800.0,15.2397,15.2397,15.2164,15.232,5800.0
2005-06-06 14:55:00,19.64,19.64,19.63,19.64,5400.0,15.2397,15.2397,15.232,15.2397,5400.0
2005-06-06 15:00:00,19.65,19.65,19.64,19.65,4200.0,15.2475,15.2475,15.2397,15.2475,4200.0
2005-06-06 15:05:00,19.64,19.64,19.63,19.64,9000.0,15.2397,15.2397,15.232,15.2397,9000.0
2005-06-06 15:10:00,19.64,19.65,19.63,19.63,9200.0,15.2397,15.2475,15.232,15.232,9200.0
2005-06-06 15:15:00,19.63,19.65,19.63,19.65,6000.0,15.232,15.2475,15.232,15.2475,6000.0
2005-06-06 15:20:00,19.66,19.71,19.65,19.71,12800.0,15.2552,15.294,15.2475,15.294,12800.0
2005-06-06 15:25:00,19.71,19.71,19.68,19.68,12400.0,15.294,15.294,15.2708,15.2708,12400.0
2005-06-06 15:30:00,19.68,19.71,19.68,19.7,13200.0,15.2708,15.294,15.2708,15.2863,13200.0
2005-06-06 15:35:00,19.7,19.75,19.7,19.75,8000.0,15.2863,15.3251,15.2863,15.3251,8000.0
2005-06-06 15:40:00,19.75,19.76,19.74,19.75,14800.0,15.3251,15.3328,15.3173,15.3251,14800.0
2005-06-06 15:45:00,19.75,19.76,19.75,19.76,11200.0,15.3251,15.3328,15.3251,15.3328,11200.0
2005-06-06 15:50:00,19.76,19.77,19.75,19.75,13600.0,15.3328,15.3406,15.3251,15.3251,13600.0
2005-06-06 15:55:00,19.75,19.75,19.74,19.75,13400.0,15.3251,15.3251,15.3173,15.3251,13400.0
2005-06-07 09:30:00,19.93,19.93,19.93,19.93,30400.0,15.4647,15.4647,15.4647,15.4647,30400.0
2005-06-07 09:35:00,19.93,20.0,19.93,19.97,11800.0,15.4647,15.5191,15.4647,15.4958,11800.0
2005-06-07 09:40:00,19.97,19.98,19.76,19.88,24000.0,15.4958,15.5035,15.3328,15.4259,24000.0
2005-06-07 09:45:00,19.88,19.96,19.88,19.92,10000.0,15.4259,15.488,15.4259,15.457,10000.0
2005-06-07 09:50:00,19.91,19.93,19.91,19.93,10600.0,15.4492,15.4647,15.4492,15.4647,10600.0
2005-06-07 09:55:00,19.92,19.93,19.91,19.93,5600.0,15.457,15.4647,15.4492,15.4647,5600.0
2005-06-07 10:00:00,19.92,19.92,19.89,19.89,10800.0,15.457,15.457,15.4337,15.4337,10800.0
2005-06-07 10:05:00,19.9,19.91,19.86,19.89,20000.0,15.4415,15.4492,15.4104,15.4337,20000.0
2005-06-07 10:10:00,19.89,19.9,19.88,19.88,16200.0,15.4337,15.4415,15.4259,15.4259,16200.0
2005-06-07 10:15:00,19.88,19.89,19.88,19.89,28000.0,15.4259,15.4337,15.4259,15.4337,28000.0
2005-06-07 10:20:00,19.89,19.89,19.88,19.88,13600.0,15.4337,15.4337,15.4259,15.4259,13600.0
2005-06-07 10:25:00,19.88,19.92,19.88,19.88,25200.0,15.4259,15.457,15.4259,15.4259,25200.0
2005-06-07 10:30:00,19.88,19.88,19.85,19.85,8800.0,15.4259,15.4259,15.4027,15.4027,8800.0
2005-06-07 10:35:00,19.85,19.85,19.8,19.8,8800.0,15.4027,15.4027,15.3639,15.3639,8800.0
2005-06-07 10:40:00,19.8,19.82,19.8,19.82,22600.0,15.3639,15.3794,15.3639,15.3794,22600.0
2005-06-07 10:45:00,19.82,19.82,19.81,19.81,28000.0,15.3794,15.3794,15.3716,15.3716,28000.0
2005-06-07 10:50:00,19.81,19.82,19.81,19.81,9800.0,15.3716,15.3794,15.3716,15.3716,9800.0
2005-06-07 10:55:00,19.81,19.81,19.8,19.81,16600.0,15.3716,15.3716,15.3639,15.3716,16600.0
2005-06-07 11:00:00,19.82,19.82,19.81,19.82,26400.0,15.3794,15.3794,15.3716,15.3794,26400.0
2005-06-07 11:05:00,19.81,19.84,19.81,19.84,16800.0,15.3716,15.3949,15.3716,15.3949,16800.0
2005-06-07 11:10:00,19.83,19.83,19.8,19.8,17000.0,15.3871,15.3871,15.3639,15.3639,17000.0
2005-06-07 11:15:00,19.8,19.8,19.79,19.8,30200.0,15.3639,15.3639,15.3561,15.3639,30200.0
2005-06-07 11:20:00,19.8,19.85,19.8,19.84,14800.0,15.3639,15.4027,15.3639,15.3949,14800.0
2005-06-07 11:25:00,19.85,19.86,19.84,19.85,5600.0,15.4027,15.4104,15.3949,15.4027,5600.0
2005-06-07 11:30:00,19.85,19.86,19.84,19.84,17200.0,15.4027,15.4104,15.3949,15.3949,17200.0
2005-06-07 11:35:00,19.84,19.84,19.83,19.83,17600.0,15.3949,15.3949,15.3871,15.3871,17600.0
2005-06-07 11:40:00,19.83,19.84,19.83,19.84,16800.0,15.3871,15.3949,15.3871,15.3949,16800.0
2005-06-07 11:45:00,19.83,19.84,19.83,19.84,5400.0,15.3871,15.3949,15.3871,15.3949,5400.0
2005-06-07 11:50:00,19.84,19.84,19.8,19.82,14200.0,15.3949,15.3949,15.3639,15.3794,14200.0
2005-06-07 11:55:00,19.82,19.82,19.81,19.82,5400.0,15.3794,15.3794,15.3716,15.3794,5400.0
2005-06-07 12:00:00,19.82,19.82,19.79,19.8,22000.0,15.3794,15.3794,15.3561,15.3639,22000.0
2005-06-07 12:05:00,19.8,19.81,19.8,19.81,6200.0,15.3639,15.3716,15.3639,15.3716,6200.0
2005-06-07 12:10:00,19.8,19.82,19.8,19.8,6400.0,15.3639,15.3794,15.3639,15.3639,6400.0
2005-06-07 12:15:00,19.81,19.81,19.78,19.78,4200.0,15.3716,15.3716,15.3483,15.3483,4200.0
2005-06-07 12:20:00,19.78,19.79,19.78,19.79,6400.0,15.3483,15.3561,15.3483,15.3561,6400.0
2005-06-07 12:25:00,19.78,19.8,19.78,19.78,8600.0,15.3483,15.3639,15.3483,15.3483,8600.0
2005-06-07 12:30:00,19.78,19.79,19.78,19.78,17800.0,15.3483,15.3561,15.3483,15.3483,17800.0
2005-06-07 12:35:00,19.78,19.8,19.78,19.78,9600.0,15.3483,15.3639,15.3483,15.3483,9600.0
2005-06-07 12:40:00,19.78,19.81,19.78,19.81,19600.0,15.3483,15.3716,15.3483,15.3716,19600.0
2005-06-07 12:45:00,19.82,19.82,19.8,19.81,7000.0,15.3794,15.3794,15.3639,15.3716,7000.0
2005-06-07 12:50:00,19.81,19.81,19.8,19.8,3800.0,15.3716,15.3716,15.3639,15.3639,3800.0
2005-06-07 12:55:00,19.81,19.83,19.8,19.83,12600.0,15.3716,15.3871,15.3639,15.3871,12600.0
2005-06-07 13:00:00,19.82,19.82,19.8,19.8,10200.0,15.3794,15.3794,15.3639,15.3639,10200.0
2005-06-07 13:05:00,19.8,19.83,19.8,19.81,15400.0,15.3639,15.3871,15.3639,15.3716,15400.0
2005-06-07 13:10:00,19.81,19.81,19.79,19.8,11000.0,15.3716,15.3716,15.3561,15.3639,11000.0
2005-06-07 13:15:00,19.81,19.82,19.79,19.79,8400.0,15.3716,15.3794,15.3561,15.3561,8400.0
2005-06-07 13:20:00,19.79,19.8,19.77,19.78,12800.0,15.3561,15.3639,15.3406,15.3483,12800.0
2005-06-07 13:25:00,19.78,19.79,19.78,19.78,6600.0,15.3483,15.3561,15.3483,15.3483,6600.0
2005-06-07 13:30:00,19.78,19.78,19.75,19.75,10200.0,15.3483,15.3483,15.3251,15.3251,10200.0
2005-06-07 13:35:00,19.75,19.8,19.75,19.8,5600.0,15.3251,15.3639,15.3251,15.3639,5600.0
2005-06-07 13:40:00,19.79,19.79,19.72,19.74,26400.0,15.3561,15.3561,15.3018,15.3173,26400.0
2005-06-07 13:45:00,19.74,19.75,19.72,19.75,15200.0,15.3173,15.3251,15.3018,15.3251,15200.0
2005-06-07 13:50:00,19.73,19.74,19.72,19.74,19000.0,15.3095,15.3173,15.3018,15.3173,19000.0
2005-06-07 13:55:00,19.72,19.73,19.71,19.72,2600.0,15.3018,15.3095,15.294,15.3018,2600.0
2005-06-07 14:00:00,19.72,19.72,19.68,19.69,14200.0,15.3018,15.3018,15.2708,15.2785,14200.0
2005-06-07 14:05:00,19.68,19.71,19.68,19.7,9000.0,15.2708,15.294,15.2708,15.2863,9000.0
2005-06-07 14:10:00,19.69,19.69,19.63,19.65,18000.0,15.2785,15.2785,15.232,15.2475,18000.0
2005-06-07 14:15:00,19.66,19.71,19.65,19.71,15800.0,15.2552,15.294,15.2475,15.294,15800.0
2005-06-07 14:20:00,19.72,19.72,19.62,19.64,6800.0,15.3018,15.3018,15.2242,15.2397,6800.0
2005-06-07 14:25:00,19.63,19.65,19.62,19.63,15800.0,15.232,15.2475,15.2242,15.232,15800.0
2005-06-07 14:30:00,19.63,19.66,19.63,19.65,25200.0,15.232,15.2552,15.232,15.2475,25200.0
2005-06-07 14:35:00,19.66,19.72,19.66,19.71,22200.0,15.2552,15.3018,15.2552,15.294,22200.0
2005-06-07 14:40:00,19.72,19.75,19.69,19.71,38200.0,15.3018,15.3251,15.2785,15.294,38200.0
2005-06-07 14:45:00,19.71,19.72,19.67,19.67,19400.0,15.294,15.3018,15.263,15.263,19400.0
2005-06-07 14:50:00,19.67,19.7,19.67,19.7,16600.0,15.263,15.2863,15.263,15.2863,16600.0
2005-06-07 14:55:00,19.7,19.71,19.69,19.7,5400.0,15.2863,15.294,15.2785,15.2863,5400.0
2005-06-07 15:00:00,19.68,19.7,19.68,19.68,18200.0,15.2708,15.2863,15.2708,15.2708,18200.0
2005-06-07 15:05:00,19.68,19.69,19.68,19.69,8400.0,15.2708,15.2785,15.2708,15.2785,8400.0
2005-06-07 15:10:00,19.68,19.68,19.68,19.68,16200.0,15.2708,15.2708,15.2708,15.2708,16200.0
2005-06-07 15:15:00,19.68,19.7,19.68,19.7,7600.0,15.2708,15.2863,15.2708,15.2863,7600.0
2005-06-07 15:20:00,19.68,19.7,19.67,19.67,39400.0,15.2708,15.2863,15.263,15.263,39400.0
2005-06-07 15:25:00,19.68,19.69,19.68,19.68,19800.0,15.2708,15.2785,15.2708,15.2708,19800.0
2005-06-07 15:30:00,19.68,19.73,19.66,19.66,39200.0,15.2708,15.3095,15.2552,15.2552,39200.0
2005-06-07 15:35:00,19.66,19.71,19.66,19.68,20600.0,15.2552,15.294,15.2552,15.2708,20600.0
2005-06-07 15:40:00,19.68,19.7,19.68,19.69,42600.0,15.2708,15.2863,15.2708,15.2785,42600.0
2005-06-07 15:45:00,19.69,19.71,19.67,19.68,39600.0,15.2785,15.294,15.263,15.2708,39600.0
2005-06-07 15:50:00,19.68,19.68,19.67,19.68,43600.0,15.2708,15.2708,15.263,15.2708,43600.0
2005-06-07 15:55:00,19.68,19.68,19.68,19.68,17200.0,15.2708,15.2708,15.2708,15.2708,17200.0
2005-06-08 09:30:00,19.88,19.88,19.88,19.88,46600.0,15.4259,15.4259,15.4259,15.4259,46600.0
2005-06-08 09:35:00,19.88,19.9,19.75,19.79,23200.0,15.4259,15.4415,15.3251,15.3561,23200.0
2005-06-08 09:40:00,19.76,19.84,19.76,19.81,137200.0,15.3328,15.3949,15.3328,15.3716,137200.0
2005-06-08 09:45:00,19.82,19.84,19.79,19.84,86800.0,15.3794,15.3949,15.3561,15.3949,86800.0
2005-06-08 09:50:00,19.84,19.84,19.81,19.83,81200.0,15.3949,15.3949,15.3716,15.3871,81200.0
2005-06-08 09:55:00,19.81,19.85,19.81,19.84,31400.0,15.3716,15.4027,15.3716,15.3949,31400.0
2005-06-08 10:00:00,19.85,19.85,19.84,19.85,5000.0,15.4027,15.4027,15.3949,15.4027,5000.0
2005-06-08 10:05:00,19.86,19.88,19.83,19.86,12600.0,15.4104,15.4259,15.3871,15.4104,12600.0
2005-06-08 10:10:00,19.85,19.88,19.85,19.87,16800.0,15.4027,15.4259,15.4027,15.4182,16800.0
2005-06-08 10:15:00,19.87,19.91,19.86,19.9,9000.0,15.4182,15.4492,15.4104,15.4415,9000.0
2005-06-08 10:20:00,19.91,19.99,19.9,19.99,23400.0,15.4492,15.5113,15.4415,15.5113,23400.0
2005-06-08 10:25:00,20.0,20.1,19.99,20.09,97000.0,15.5191,15.5967,15.5113,15.5889,97000.0
2005-06-08 10:30:00,20.08,20.08,19.99,20.0,24600.0,15.5811,15.5811,15.5113,15.5191,24600.0
2005-06-08 10:35:00,20.0,20.0,19.99,20.0,47600.0,15.5191,15.5191,15.5113,15.5191,47600.0
2005-06-08 10:40:00,20.0,20.0,19.99,19.99,14200.0,15.5191,15.5191,15.5113,15.5113,14200.0
2005-06-08 10:45:00,19.99,20.07,19.99,20.07,21600.0,15.5113,15.5734,15.5113,15.5734,21600.0
2005-06-08 10:50:00,20.06,20.09,20.04,20.07,35800.0,15.5656,15.5889,15.5501,15.5734,35800.0
2005-06-08 10:55:00,20.05,20.07,20.04,20.05,31200.0,15.5579,15.5734,15.5501,15.5579,31200.0
2005-06-08 11:00:00,20.05,20.06,20.03,20.06,35000.0,15.5579,15.5656,15.5423,15.5656,35000.0
2005-06-08 11:05:00,20.06,20.07,20.05,20.07,14000.0,15.5656,15.5734,15.5579,15.5734,14000.0
2005-06-08 11:10:00,20.07,20.1,20.07,20.09,27000.0,15.5734,15.5967,15.5734,15.5889,27000.0
2005-06-08 11:15:00,20.09,20.12,20.08,20.09,28200.0,15.5889,15.6122,15.5811,15.5889,28200.0
2005-06-08 11:20:00,20.09,20.1,20.08,20.09,8200.0,15.5889,15.5967,15.5811,15.5889,8200.0
2005-06-08 11:25:00,20.09,20.1,20.09,20.1,9200.0,15.5889,15.5967,15.5889,15.5967,9200.0
2005-06-08 11:30:00,20.1,20.1,20.09,20.1,11200.0,15.5967,15.5967,15.5889,15.5967,11200.0
2005-06-08 11:35:00,20.1,20.1,20.09,20.09,22600.0,15.5967,15.5967,15.5889,15.5889,22600.0
2005-06-08 11:40:00,20.09,20.09,20.08,20.08,13400.0,15.5889,15.5889,15.5811,15.5811,13400.0
2005-06-08 11:45:00,20.07,20.08,20.07,20.08,4400.0,15.5734,15.5811,15.5734,15.5811,4400.0
2005-06-08 11:50:00,20.08,20.1,20.08,20.08,8200.0,15.5811,15.5967,15.5811,15.5811,8200.0
2005-06-08 11:55:00,20.08,20.09,20.05,20.06,8000.0,15.5811,15.5889,15.5579,15.5656,8000.0
2005-06-08 12:00:00,20.06,20.06,20.02,20.02,5200.0,15.5656,15.5656,15.5346,15.5346,5200.0
2005-06-08 12:05:00,20.04,20.04,20.0,20.02,20600.0,15.5501,15.5501,15.5191,15.5346,20600.0
2005-06-08 12:10:00,20.02,20.04,20.01,20.03,5400.0,15.5346,15.5501,15.5268,15.5423,5400.0
2005-06-08 12:15:00,20.03,20.04,20.03,20.03,4000.0,15.5423,15.5501,15.5423,15.5423,4000.0
2005-06-08 12:20:00,20.03,20.06,20.02,20.02,26200.0,15.5423,15.5656,15.5346,15.5346,26200.0
2005-06-08 12:25:00,20.03,20.03,20.0,20.02,5600.0,15.5423,15.5423,15.5191,15.5346,5600.0
2005-06-08 12:30:00,20.03,20.03,20.0,20.0,5200.0,15.5423,15.5423,15.5191,15.5191,5200.0
2005-06-08 12:35:00,20.0,20.01,20.0,20.01,7200.0,15.5191,15.5268,15.5191,15.5268,7200.0
2005-06-08 12:40:00,20.01,20.01,20.01,20.01,2200.0,15.5268,15.5268,15.5268,15.5268,2200.0
2005-06-08 12:45:00,20.01,20.02,20.01,20.01,4000.0,15.5268,15.5346,15.5268,15.5268,4000.0
2005-06-08 12:50:00,20.01,20.01,20.0,20.0,6600.0,15.5268,15.5268,15.5191,15.5191,6600.0
2005-06-08 12:55:00,20.0,20.0,19.99,19.99,3600.0,15.5191,15.5191,15.5113,15.5113,3600.0
2005-06-08 13:00:00,20.0,20.0,19.99,19.99,3600.0,15.5191,15.5191,15.5113,15.5113,3600.0
2005-06-08 13:05:00,19.99,19.99,19.98,19.98,11800.0,15.5113,15.5113,15.5035,15.5035,11800.0
2005-06-08 13:10:00,19.98,19.98,19.93,19.98,11200.0,15.5035,15.5035,15.4647,15.5035,11200.0
2005-06-08 13:15:00,19.97,19.97,19.97,19.97,1200.0,15.4958,15.4958,15.4958,15.4958,1200.0
2005-06-08 13:20:00,19.97,19.98,19.97,19.97,2400.0,15.4958,15.5035,15.4958,15.4958,2400.0
2005-06-08 13:25:00,19.97,20.0,19.97,20.0,13800.0,15.4958,15.5191,15.4958,15.5191,13800.0
2005-06-08 13:30:00,20.0,20.01,19.99,20.01,17400.0,15.5191,15.5268,15.5113,15.5268,17400.0
2005-06-08 13:35:00,20.0,20.03,20.0,20.02,8800.0,15.5191,15.5423,15.5191,15.5346,8800.0
2005-06-08 13:40:00,20.02,20.03,20.0,20.0,9800.0,15.5346,15.5423,15.5191,15.5191,9800.0
2005-06-08 13:45:00,20.0,20.05,19.99,20.05,36000.0,15.5191,15.5579,15.5113,15.5579,36000.0
2005-06-08 13:50:00,20.04,20.06,20.02,20.02,16600.0,15.5501,15.5656,15.5346,15.5346,16600.0
2005-06-08 13:55:00,20.02,20.06,20.01,20.06,16200.0,15.5346,15.5656,15.5268,15.5656,16200.0
2005-06-08 14:00:00,20.06,20.06,20.02,20.04,45200.0,15.5656,15.5656,15.5346,15.5501,45200.0
2005-06-08 14:05:00,20.04,20.05,20.03,20.05,23000.0,15.5501,15.5579,15.5423,15.5579,23000.0
2005-06-08 14:10:00,20.04,20.04,20.02,20.03,11400.0,15.5501,15.5501,15.5346,15.5423,11400.0
2005-06-08 14:15:00,20.03,20.03,20.01,20.02,60200.0,15.5423,15.5423,15.5268,15.5346,60200.0
2005-06-08 14:20:00,20.03,20.06,20.03,20.04,21400.0,15.5423,15.5656,15.5423,15.5501,21400.0
2005-06-08 14:25:00,20.03,20.03,20.02,20.02,5600.0,15.5423,15.5423,15.5346,15.5346,5600.0
2005-06-08 14:30:00,20.03,20.04,20.02,20.03,21600.0,15.5423,15.5501,15.5346,15.5423,21600.0
2005-06-08 14:35:00,20.03,20.06,20.02,20.04,31400.0,15.5423,15.5656,15.5346,15.5501,31400.0
2005-06-08 14:40:00,20.04,20.04,20.02,20.03,12600.0,15.5501,15.5501,15.5346,15.5423,12600.0
2005-06-08 14:45:00,20.02,20.03,20.0,20.02,15200.0,15.5346,15.5423,15.5191,15.5346,15200.0
2005-06-08 14:50:00,20.02,20.02,20.01,20.01,6400.0,15.5346,15.5346,15.5268,15.5268,6400.0
2005-06-08 14:55:00,20.0,20.01,20.0,20.0,10000.0,15.5191,15.5268,15.5191,15.5191,10000.0
2005-06-08 15:00:00,20.0,20.0,19.97,19.97,9600.0,15.5191,15.5191,15.4958,15.4958,9600.0
2005-06-08 15:05:00,19.98,19.99,19.97,19.97,13400.0,15.5035,15.5113,15.4958,15.4958,13400.0
2005-06-08 15:10:00,19.97,19.97,19.95,19.96,14400.0,15.4958,15.4958,15.4803,15.488,14400.0
2005-06-08 15:15:00,19.96,19.97,19.96,19.96,14800.0,15.488,15.4958,15.488,15.488,14800.0
2005-06-08 15:20:00,19.97,19.97,19.95,19.95,24400.0,15.4958,15.4958,15.4803,15.4803,24400.0
2005-06-08 15:25:00,19.94,19.95,19.94,19.95,5000.0,15.4725,15.4803,15.4725,15.4803,5000.0
2005-06-08 15:30:00,19.95,19.96,19.95,19.96,14800.0,15.4803,15.488,15.4803,15.488,14800.0
2005-06-08 15:35:00,19.96,19.98,19.95,19.95,22200.0,15.488,15.5035,15.4803,15.4803,22200.0
2005-06-08 15:40:00,19.95,19.96,19.92,19.93,7400.0,15.4803,15.488,15.457,15.4647,7400.0
2005-06-08 15:45:00,19.93,19.96,19.92,19.96,18400.0,15.4647,15.488,15.457,15.488,18400.0
2005-06-08 15:50:00,19.96,19.99,19.96,19.98,29000.0,15.488,15.5113,15.488,15.5035,29000.0
2005-06-08 15:55:00,19.98,20.0,19.95,19.97,13600.0,15.5035,15.5191,15.4803,15.4958,13600.0
2005-06-09 09:30:00,19.89,19.89,19.79,19.79,35400.0,15.4337,15.4337,15.3561,15.3561,35400.0
2005-06-09 09:35:00,19.79,19.81,19.67,19.81,18000.0,15.3561,15.3716,15.263,15.3716,18000.0
2005-06-09 09:40:00,19.79,19.8,19.78,19.78,2600.0,15.3561,15.3639,15.3483,15.3483,2600.0
2005-06-09 09:45:00,19.78,19.83,19.71,19.81,37200.0,15.3483,15.3871,15.294,15.3716,37200.0
2005-06-09 09:50:00,19.8,19.84,19.78,19.81,36200.0,15.3639,15.3949,15.3483,15.3716,36200.0
2005-06-09 09:55:00,19.81,19.82,19.8,19.8,2200.0,15.3716,15.3794,15.3639,15.3639,2200.0
2005-06-09 10:00:00,19.8,19.81,19.79,19.81,25000.0,15.3639,15.3716,15.3561,15.3716,25000.0
2005-06-09 10:05:00,19.81,19.82,19.8,19.8,10600.0,15.3716,15.3794,15.3639,15.3639,10600.0
2005-06-09 10:10:00,19.8,19.8,19.71,19.72,12000.0,15.3639,15.3639,15.294,15.3018,12000.0
2005-06-09 10:15:00,19.72,19.74,19.71,19.73,13000.0,15.3018,15.3173,15.294,15.3095,13000.0
2005-06-09 10:20:00,19.73,19.75,19.73,19.73,6800.0,15.3095,15.3251,15.3095,15.3095,6800.0
2005-06-09 10:25:00,19.73,19.74,19.73,19.74,10000.0,15.3095,15.3173,15.3095,15.3173,10000.0
2005-06-09 10:30:00,19.74,19.75,19.73,19.73,18400.0,15.3173,15.3251,15.3095,15.3095,18400.0
2005-06-09 10:35:00,19.73,19.73,19.73,19.73,6200.0,15.3095,15.3095,15.3095,15.3095,6200.0
2005-06-09 10:40:00,19.73,19.74,19.73,19.74,17200.0,15.3095,15.3173,15.3095,15.3173,17200.0
2005-06-09 10:45:00,19.73,19.74,19.73,19.73,17400.0,15.3095,15.3173,15.3095,15.3095,17400.0
2005-06-09 10:50:00,19.73,19.74,19.73,19.74,9200.0,15.3095,15.3173,15.3095,15.3173,9200.0
2005-06-09 10:55:00,19.73,19.76,19.73,19.76,22800.0,15.3095,15.3328,15.3095,15.3328,22800.0
2005-06-09 11:00:00,19.76,19.76,19.75,19.75,4200.0,15.3328,15.3328,15.3251,15.3251,4200.0
2005-06-09 11:05:00,19.73,19.74,19.73,19.73,16400.0,15.3095,15.3173,15.3095,15.3095,16400.0
2005-06-09 11:10:00,19.73,19.73,19.63,19.63,36600.0,15.3095,15.3095,15.232,15.232,36600.0
2005-06-09 11:15:00,19.64,19.64,19.6,19.6,7800.0,15.2397,15.2397,15.2087,15.2087,7800.0
2005-06-09 11:20:00,19.6,19.63,19.58,19.63,27200.0,15.2087,15.232,15.1932,15.232,27200.0
2005-06-09 11:25:00,19.62,19.64,19.61,19.63,18000.0,15.2242,15.2397,15.2164,15.232,18000.0
2005-06-09 11:30:00,19.63,19.64,19.63,19.63,12400.0,15.232,15.2397,15.232,15.232,12400.0
2005-06-09 11:35:00,19.63,19.65,19.63,19.64,11000.0,15.232,15.2475,15.232,15.2397,11000.0
2005-06-09 11:40:00,19.64,19.66,19.64,19.66,9200.0,15.2397,15.2552,15.2397,15.2552,9200.0
2005-06-09 11:45:00,19.67,19.67,19.65,19.65,8800.0,15.263,15.263,15.2475,15.2475,8800.0
2005-06-09 11:50:00,19.65,19.66,19.65,19.65,15600.0,15.2475,15.2552,15.2475,15.2475,15600.0
2005-06-09 11:55:00,19.65,19.66,19.65,19.66,7000.0,15.2475,15.2552,15.2475,15.2552,7000.0
2005-06-09 12:00:00,19.66,19.68,19.63,19.63,17200.0,15.2552,15.2708,15.232,15.232,17200.0
2005-06-09 12:05:00,19.63,19.64,19.63,19.64,12000.0,15.232,15.2397,15.232,15.2397,12000.0
2005-06-09 12:10:00,19.64,19.65,19.63,19.63,17800.0,15.2397,15.2475,15.232,15.232,17800.0
2005-06-09 12:15:00,19.63,19.63,19.61,19.61,77800.0,15.232,15.232,15.2164,15.2164,77800.0
2005-06-09 12:20:00,19.61,19.61,19.57,19.58,41000.0,15.2164,15.2164,15.1854,15.1932,41000.0
2005-06-09 12:25:00,19.58,19.63,19.58,19.63,27000.0,15.1932,15.232,15.1932,15.232,27000.0
2005-06-09 12:30:00,19.61,19.63,19.61,19.62,10400.0,15.2164,15.232,15.2164,15.2242,10400.0
2005-06-09 12:35:00,19.61,19.63,19.61,19.61,7200.0,15.2164,15.232,15.2164,15.2164,7200.0
2005-06-09 12:40:00,19.63,19.63,19.61,19.61,22800.0,15.232,15.232,15.2164,15.2164,22800.0
2005-06-09 12:45:00,19.61,19.62,19.61,19.62,36400.0,15.2164,15.2242,15.2164,15.2242,36400.0
2005-06-09 12:50:00,19.62,19.63,19.6,19.62,44800.0,15.2242,15.232,15.2087,15.2242,44800.0
2005-06-09 12:55:00,19.63,19.63,19.61,19.61,15600.0,15.232,15.232,15.2164,15.2164,15600.0
2005-06-09 13:00:00,19.61,19.62,19.6,19.62,10600.0,15.2164,15.2242,15.2087,15.2242,10600.0
2005-06-09 13:05:00,19.61,19.63,19.6,19.62,25800.0,15.2164,15.232,15.2087,15.2242,25800.0
2005-06-09 13:10:00,19.63,19.63,19.61,19.63,14600.0,15.232,15.232,15.2164,15.232,14600.0
2005-06-09 13:15:00,19.63,19.63,19.61,19.61,10800.0,15.232,15.232,15.2164,15.2164,10800.0
2005-06-09 13:20:00,19.61,19.63,19.61,19.62,7800.0,15.2164,15.232,15.2164,15.2242,7800.0
2005-06-09 13:25:00,19.62,19.63,19.61,19.61,5000.0,15.2242,15.232,15.2164,15.2164,5000.0
2005-06-09 13:30:00,19.61,19.61,19.6,19.61,11200.0,15.2164,15.2164,15.2087,15.2164,11200.0
2005-06-09 13:35:00,19.61,19.61,19.59,19.6,7400.0,15.2164,15.2164,15.2009,15.2087,7400.0
2005-06-09 13:40:00,19.59,19.61,19.59,19.61,6200.0,15.2009,15.2164,15.2009,15.2164,6200.0
2005-06-09 13:45:00,19.61,19.62,19.59,19.59,6400.0,15.2164,15.2242,15.2009,15.2009,6400.0
2005-06-09 13:50:00,19.59,19.59,19.56,19.58,7600.0,15.2009,15.2009,15.1776,15.1932,7600.0
2005-06-09 13:55:00,19.58,19.62,19.58,19.62,10200.0,15.1932,15.2242,15.1932,15.2242,10200.0
2005-06-09 14:00:00,19.62,19.62,19.58,19.6,7800.0,15.2242,15.2242,15.1932,15.2087,7800.0
2005-06-09 14:05:00,19.6,19.65,19.6,19.63,8200.0,15.2087,15.2475,15.2087,15.232,8200.0
2005-06-09 14:10:00,19.63,19.63,19.59,19.61,6000.0,15.232,15.232,15.2009,15.2164,6000.0
2005-06-09 14:15:00,19.61,19.61,19.61,19.61,1000.0,15.2164,15.2164,15.2164,15.2164,1000.0
2005-06-09 14:20:00,19.61,19.61,19.59,19.61,5200.0,15.2164,15.2164,15.2009,15.2164,5200.0
2005-06-09 14:25:00,19.6,19.61,19.6,19.61,6600.0,15.2087,15.2164,15.2087,15.2164,6600.0
2005-06-09 14:30:00,19.6,19.66,19.6,19.61,14800.0,15.2087,15.2552,15.2087,15.2164,14800.0
2005-06-09 14:35:00,19.61,19.62,19.59,19.6,6400.0,15.2164,15.2242,15.2009,15.2087,6400.0
2005-06-09 14:40:00,19.6,19.6,19.59,19.59,15600.0,15.2087,15.2087,15.2009,15.2009,15600.0
2005-06-09 14:45:00,19.59,19.6,19.58,19.58,5600.0,15.2009,15.2087,15.1932,15.1932,5600.0
2005-06-09 14:50:00,19.58,19.59,19.56,19.58,11600.0,15.1932,15.2009,15.1776,15.1932,11600.0
2005-06-09 14:55:00,19.57,19.57,19.57,19.57,3600.0,15.1854,15.1854,15.1854,15.1854,3600.0
2005-06-09 15:00:00,19.58,19.58,19.53,19.58,15600.0,15.1932,15.1932,15.1544,15.1932,15600.0
2005-06-09 15:05:00,19.58,19.58,19.56,19.56,3400.0,15.1932,15.1932,15.1776,15.1776,3400.0
2005-06-09 15:10:00,19.57,19.58,19.56,19.57,11400.0,15.1854,15.1932,15.1776,15.1854,11400.0
2005-06-09 15:15:00,19.57,19.58,19.56,19.56,10400.0,15.1854,15.1932,15.1776,15.1776,10400.0
2005-06-09 15:20:00,19.56,19.58,19.56,19.57,12000.0,15.1776,15.1932,15.1776,15.1854,12000.0
2005-06-09 15:25:00,19.57,19.57,19.56,19.57,14800.0,15.1854,15.1854,15.1776,15.1854,14800.0
2005-06-09 15:30:00,19.57,19.57,19.55,19.55,16400.0,15.1854,15.1854,15.1699,15.1699,16400.0
2005-06-09 15:35:00,19.55,19.55,19.54,19.55,16600.0,15.1699,15.1699,15.1621,15.1699,16600.0
2005-06-09 15:40:00,19.55,19.57,19.55,19.56,12800.0,15.1699,15.1854,15.1699,15.1776,12800.0
2005-06-09 15:45:00,19.56,19.57,19.55,19.55,19800.0,15.1776,15.1854,15.1699,15.1699,19800.0
2005-06-09 15:50:00,19.55,19.56,19.54,19.55,31000.0,15.1699,15.1776,15.1621,15.1699,31000.0
2005-06-09 15:55:00,19.55,19.55,19.54,19.55,33200.0,15.1699,15.1699,15.1621,15.1699,33200.0
2005-06-10 09:30:00,19.59,19.7,19.59,19.68,63000.0,15.2009,15.2863,15.2009,15.2708,63000.0
2005-06-10 09:35:00,19.68,19.68,19.65,19.67,15000.0,15.2708,15.2708,15.2475,15.263,15000.0
2005-06-10 09:40:00,19.67,19.77,19.66,19.77,12600.0,15.263,15.3406,15.2552,15.3406,12600.0
2005-06-10 09:45:00,19.77,19.88,19.77,19.87,15400.0,15.3406,15.4259,15.3406,15.4182,15400.0
2005-06-10 09:50:00,19.87,19.88,19.81,19.86,14000.0,15.4182,15.4259,15.3716,15.4104,14000.0
2005-06-10 09:55:00,19.83,19.83,19.74,19.75,19000.0,15.3871,15.3871,15.3173,15.3251,19000.0
2005-06-10 10:00:00,19.79,19.82,19.78,19.81,14000.0,15.3561,15.3794,15.3483,15.3716,14000.0
2005-06-10 10:05:00,19.82,19.82,19.8,19.82,15800.0,15.3794,15.3794,15.3639,15.3794,15800.0
2005-06-10 10:10:00,19.82,19.82,19.78,19.78,17600.0,15.3794,15.3794,15.3483,15.3483,17600.0
2005-06-10 10:15:00,19.77,19.78,19.76,19.77,5600.0,15.3406,15.3483,15.3328,15.3406,5600.0
2005-06-10 10:20:00,19.75,19.77,19.75,19.77,8200.0,15.3251,15.3406,15.3251,15.3406,8200.0
2005-06-10 10:25:00,19.75,19.77,19.75,19.75,9000.0,15.3251,15.3406,15.3251,15.3251,9000.0
2005-06-10 10:30:00,19.75,19.75,19.71,19.73,18600.0,15.3251,15.3251,15.294,15.3095,18600.0
2005-06-10 10:35:00,19.72,19.79,19.72,19.79,10800.0,15.3018,15.3561,15.3018,15.3561,10800.0
2005-06-10 10:40:00,19.79,19.79,19.77,19.77,9400.0,15.3561,15.3561,15.3406,15.3406,9400.0
2005-06-10 10:45:00,19.77,19.77,19.66,19.66,12000.0,15.3406,15.3406,15.2552,15.2552,12000.0
2005-06-10 10:50:00,19.66,19.67,19.66,19.66,12200.0,15.2552,15.263,15.2552,15.2552,12200.0
2005-06-10 10:55:00,19.65,19.65,19.62,19.62,13200.0,15.2475,15.2475,15.2242,15.2242,13200.0
2005-06-10 11:00:00,19.63,19.64,19.63,19.64,2600.0,15.232,15.2397,15.232,15.2397,2600.0
2005-06-10 11:05:00,19.64,19.65,19.64,19.65,17000.0,15.2397,15.2475,15.2397,15.2475,17000.0
2005-06-10 11:10:00,19.65,19.68,19.65,19.68,9800.0,15.2475,15.2708,15.2475,15.2708,9800.0
2005-06-10 11:15:00,19.68,19.7,19.66,19.69,7800.0,15.2708,15.2863,15.2552,15.2785,7800.0
2005-06-10 11:20:00,19.68,19.75,19.68,19.74,15600.0,15.2708,15.3251,15.2708,15.3173,15600.0
2005-06-10 11:25:00,19.74,19.74,19.68,19.68,5800.0,15.3173,15.3173,15.2708,15.2708,5800.0
2005-06-10 11:30:00,19.68,19.68,19.63,19.63,10200.0,15.2708,15.2708,15.232,15.232,10200.0
2005-06-10 11:35:00,19.62,19.62,19.58,19.58,16200.0,15.2242,15.2242,15.1932,15.1932,16200.0
2005-06-10 11:40:00,19.57,19.58,19.55,19.55,27800.0,15.1854,15.1932,15.1699,15.1699,27800.0
2005-06-10 11:45:00,19.55,19.56,19.54,19.54,6800.0,15.1699,15.1776,15.1621,15.1621,6800.0
2005-06-10 11:50:00,19.54,19.54,19.53,19.54,12600.0,15.1621,15.1621,15.1544,15.1621,12600.0
2005-06-10 11:55:00,19.54,19.54,19.5,19.5,12200.0,15.1621,15.1621,15.1311,15.1311,12200.0
2005-06-10 12:00:00,19.5,19.53,19.5,19.53,18200.0,15.1311,15.1544,15.1311,15.1544,18200.0
2005-06-10 12:05:00,19.52,19.52,19.51,19.52,10400.0,15.1466,15.1466,15.1388,15.1466,10400.0
2005-06-10 12:10:00,19.52,19.52,19.49,19.5,12800.0,15.1466,15.1466,15.1233,15.1311,12800.0
2005-06-10 12:15:00,19.49,19.5,19.47,19.49,12200.0,15.1233,15.1311,15.1078,15.1233,12200.0
2005-06-10 12:20:00,19.49,19.53,19.49,19.53,27600.0,15.1233,15.1544,15.1233,15.1544,27600.0
2005-06-10 12:25:00,19.52,19.55,19.5,19.55,18800.0,15.1466,15.1699,15.1311,15.1699,18800.0
2005-06-10 12:30:00,19.55,19.58,19.55,19.58,7400.0,15.1699,15.1932,15.1699,15.1932,7400.0
2005-06-10 12:35:00,19.57,19.58,19.55,19.57,13800.0,15.1854,15.1932,15.1699,15.1854,13800.0
2005-06-10 12:40:00,19.57,19.57,19.57,19.57,2800.0,15.1854,15.1854,15.1854,15.1854,2800.0
2005-06-10 12:45:00,19.58,19.59,19.57,19.58,2600.0,15.1932,15.2009,15.1854,15.1932,2600.0
2005-06-10 12:50:00,19.58,19.61,19.57,19.61,6000.0,15.1932,15.2164,15.1854,15.2164,6000.0
2005-06-10 12:55:00,19.62,19.62,19.59,19.61,12800.0,15.2242,15.2242,15.2009,15.2164,12800.0
2005-06-10 13:00:00,19.63,19.63,19.6,19.61,6000.0,15.232,15.232,15.2087,15.2164,6000.0
2005-06-10 13:05:00,19.61,19.61,19.6,19.61,4000.0,15.2164,15.2164,15.2087,15.2164,4000.0
2005-06-10 13:10:00,19.61,19.65,19.61,19.64,8000.0,15.2164,15.2475,15.2164,15.2397,8000.0
2005-06-10 13:15:00,19.63,19.65,19.63,19.65,3800.0,15.232,15.2475,15.232,15.2475,3800.0
2005-06-10 13:20:00,19.64,19.65,19.63,19.64,16200.0,15.2397,15.2475,15.232,15.2397,16200.0
2005-06-10 13:25:00,19.63,19.63,19.63,19.63,400.0,15.232,15.232,15.232,15.232,400.0
2005-06-10 13:30:00,19.64,19.64,19.63,19.64,19400.0,15.2397,15.2397,15.232,15.2397,19400.0
2005-06-10 13:35:00,19.65,19.68,19.65,19.67,19800.0,15.2475,15.2708,15.2475,15.263,19800.0
2005-06-10 13:40:00,19.68,19.68,19.67,19.68,3400.0,15.2708,15.2708,15.263,15.2708,3400.0
2005-06-10 13:45:00,19.68,19.68,19.68,19.68,1400.0,15.2708,15.2708,15.2708,15.2708,1400.0
2005-06-10 13:50:00,19.68,19.7,19.68,19.68,5600.0,15.2708,15.2863,15.2708,15.2708,5600.0
2005-06-10 13:55:00,19.68,19.7,19.68,19.68,2400.0,15.2708,15.2863,15.2708,15.2708,2400.0
2005-06-10 14:00:00,19.68,19.7,19.68,19.69,3200.0,15.2708,15.2863,15.2708,15.2785,3200.0
2005-06-10 14:05:00,19.68,19.69,19.67,19.67,5800.0,15.2708,15.2785,15.263,15.263,5800.0
2005-06-10 14:10:00,19.67,19.73,19.67,19.71,9000.0,15.263,15.3095,15.263,15.294,9000.0
2005-06-10 14:15:00,19.71,19.72,19.68,19.7,5200.0,15.294,15.3018,15.2708,15.2863,5200.0
2005-06-10 14:20:00,19.69,19.7,19.68,19.68,3600.0,15.2785,15.2863,15.2708,15.2708,3600.0
2005-06-10 14:25:00,19.69,19.69,19.67,19.67,3200.0,15.2785,15.2785,15.263,15.263,3200.0
2005-06-10 14:30:00,19.66,19.66,19.65,19.66,3000.0,15.2552,15.2552,15.2475,15.2552,3000.0
2005-06-10 14:35:00,19.66,19.68,19.66,19.67,5600.0,15.2552,15.2708,15.2552,15.263,5600.0
2005-06-10 14:40:00,19.66,19.67,19.66,19.67,2200.0,15.2552,15.263,15.2552,15.263,2200.0
2005-06-10 14:45:00,19.67,19.68,19.66,19.66,4600.0,15.263,15.2708,15.2552,15.2552,4600.0
2005-06-10 14:50:00,19.65,19.66,19.64,19.66,3400.0,15.2475,15.2552,15.2397,15.2552,3400.0
2005-06-10 14:55:00,19.66,19.66,19.65,19.66,3400.0,15.2552,15.2552,15.2475,15.2552,3400.0
2005-06-10 15:00:00,19.66,19.67,19.66,19.66,14400.0,15.2552,15.263,15.2552,15.2552,14400.0
2005-06-10 15:05:00,19.66,19.67,19.66,19.66,12000.0,15.2552,15.263,15.2552,15.2552,12000.0
2005-06-10 15:10:00,19.65,19.7,19.65,19.66,29000.0,15.2475,15.2863,15.2475,15.2552,29000.0
2005-06-10 15:15:00,19.67,19.7,19.67,19.7,6000.0,15.263,15.2863,15.263,15.2863,6000.0
2005-06-10 15:20:00,19.7,19.7,19.68,19.68,6600.0,15.2863,15.2863,15.2708,15.2708,6600.0
2005-06-10 15:25:00,19.7,19.7,19.69,19.7,6600.0,15.2863,15.2863,15.2785,15.2863,6600.0
2005-06-10 15:30:00,19.69,19.72,19.68,19.69,13000.0,15.2785,15.3018,15.2708,15.2785,13000.0
2005-06-10 15:35:00,19.7,19.71,19.69,19.7,4400.0,15.2863,15.294,15.2785,15.2863,4400.0
2005-06-10 15:40:00,19.7,19.7,19.68,19.7,11000.0,15.2863,15.2863,15.2708,15.2863,11000.0
2005-06-10 15:45:00,19.69,19.71,19.69,19.71,16000.0,15.2785,15.294,15.2785,15.294,16000.0
2005-06-10 15:50:00,19.7,19.72,19.7,19.71,8400.0,15.2863,15.3018,15.2863,15.294,8400.0
2005-06-10 15:55:00,19.71,19.72,19.69,19.7,12200.0,15.294,15.3018,15.2785,15.2863,12200.0
2005-06-13 09:30:00,19.65,19.72,19.65,19.68,18000.0,15.2475,15.3018,15.2475,15.2708,18000.0
2005-06-13 09:35:00,19.74,19.74,19.74,19.74,8000.0,15.3173,15.3173,15.3173,15.3173,8000.0
2005-06-13 09:40:00,19.7,19.71,19.63,19.64,11000.0,15.2863,15.294,15.232,15.2397,11000.0
2005-06-13 09:45:00,19.64,19.67,19.63,19.66,17000.0,15.2397,15.263,15.232,15.2552,17000.0
2005-06-13 09:50:00,19.65,19.65,19.57,19.63,27800.0,15.2475,15.2475,15.1854,15.232,27800.0
2005-06-13 09:55:00,19.62,19.62,19.55,19.58,5000.0,15.2242,15.2242,15.1699,15.1932,5000.0
2005-06-13 10:00:00,19.58,19.63,19.57,19.62,8400.0,15.1932,15.232,15.1854,15.2242,8400.0
2005-06-13 10:05:00,19.6,19.61,19.56,19.56,6000.0,15.2087,15.2164,15.1776,15.1776,6000.0
2005-06-13 10:10:00,19.59,19.61,19.56,19.56,5600.0,15.2009,15.2164,15.1776,15.1776,5600.0
2005-06-13 10:15:00,19.56,19.61,19.56,19.59,9600.0,15.1776,15.2164,15.1776,15.2009,9600.0
2005-06-13 10:20:00,19.59,19.59,19.55,19.55,5600.0,15.2009,15.2009,15.1699,15.1699,5600.0
2005-06-13 10:25:00,19.53,19.56,19.53,19.55,5400.0,15.1544,15.1776,15.1544,15.1699,5400.0
2005-06-13 10:30:00,19.57,19.63,19.57,19.6,6400.0,15.1854,15.232,15.1854,15.2087,6400.0
2005-06-13 10:35:00,19.61,19.61,19.6,19.61,2000.0,15.2164,15.2164,15.2087,15.2164,2000.0
2005-06-13 10:40:00,19.61,19.63,19.6,19.63,6800.0,15.2164,15.232,15.2087,15.232,6800.0
2005-06-13 10:45:00,19.63,19.64,19.63,19.63,5600.0,15.232,15.2397,15.232,15.232,5600.0
2005-06-13 10:50:00,19.66,19.67,19.63,19.65,9200.0,15.2552,15.263,15.232,15.2475,9200.0
2005-06-13 10:55:00,19.65,19.66,19.64,19.65,5600.0,15.2475,15.2552,15.2397,15.2475,5600.0
2005-06-13 11:00:00,19.65,19.66,19.65,19.66,10200.0,15.2475,15.2552,15.2475,15.2552,10200.0
2005-06-13 11:05:00,19.67,19.7,19.67,19.7,15000.0,15.263,15.2863,15.263,15.2863,15000.0
2005-06-13 11:10:00,19.69,19.69,19.68,19.68,11400.0,15.2785,15.2785,15.2708,15.2708,11400.0
2005-06-13 11:15:00,19.68,19.68,19.66,19.68,14000.0,15.2708,15.2708,15.2552,15.2708,14000.0
2005-06-13 11:20:00,19.68,19.68,19.65,19.66,8000.0,15.2708,15.2708,15.2475,15.2552,8000.0
2005-06-13 11:25:00,19.66,19.67,19.65,19.65,5600.0,15.2552,15.263,15.2475,15.2475,5600.0
2005-06-13 11:30:00,19.66,19.66,19.66,19.66,3200.0,15.2552,15.2552,15.2552,15.2552,3200.0
2005-06-13 11:35:00,19.66,19.66,19.64,19.66,9600.0,15.2552,15.2552,15.2397,15.2552,9600.0
2005-06-13 11:40:00,19.66,19.66,19.64,19.64,4600.0,15.2552,15.2552,15.2397,15.2397,4600.0
2005-06-13 11:45:00,19.64,19.64,19.64,19.64,4200.0,15.2397,15.2397,15.2397,15.2397,4200.0
2005-06-13 11:50:00,19.64,19.67,19.64,19.66,14000.0,15.2397,15.263,15.2397,15.2552,14000.0
2005-06-13 11:55:00,19.65,19.65,19.65,19.65,2800.0,15.2475,15.2475,15.2475,15.2475,2800.0
2005-06-13 12:00:00,19.65,19.65,19.62,19.62,8000.0,15.2475,15.2475,15.2242,15.2242,8000.0
2005-06-13 12:05:00,19.63,19.63,19.61,19.63,2400.0,15.232,15.232,15.2164,15.232,2400.0
2005-06-13 12:10:00,19.63,19.63,19.61,19.61,3600.0,15.232,15.232,15.2164,15.2164,3600.0
2005-06-13 12:15:00,19.61,19.61,19.6,19.6,3200.0,15.2164,15.2164,15.2087,15.2087,3200.0
2005-06-13 12:20:00,19.6,19.6,19.6,19.6,600.0,15.2087,15.2087,15.2087,15.2087,600.0
2005-06-13 12:25:00,19.6,19.63,19.6,19.62,8600.0,15.2087,15.232,15.2087,15.2242,8600.0
2005-06-13 12:30:00,19.63,19.63,19.62,19.63,3000.0,15.232,15.232,15.2242,15.232,3000.0
2005-06-13 12:35:00,19.62,19.63,19.61,19.61,4800.0,15.2242,15.232,15.2164,15.2164,4800.0
2005-06-13 12:40:00,19.61,19.64,19.58,19.64,11200.0,15.2164,15.2397,15.1932,15.2397,11200.0
2005-06-13 12:45:00,19.64,19.66,19.64,19.64,5000.0,15.2397,15.2552,15.2397,15.2397,5000.0
2005-06-13 12:50:00,19.63,19.66,19.63,19.66,3400.0,15.232,15.2552,15.232,15.2552,3400.0
2005-06-13 12:55:00,19.66,19.66,19.65,19.65,3800.0,15.2552,15.2552,15.2475,15.2475,3800.0
2005-06-13 13:00:00,19.65,19.65,19.64,19.65,2800.0,15.2475,15.2475,15.2397,15.2475,2800.0
2005-06-13 13:05:00,19.65,19.65,19.64,19.64,8000.0,15.2475,15.2475,15.2397,15.2397,8000.0
2005-06-13 13:10:00,19.63,19.63,19.62,19.62,3000.0,15.232,15.232,15.2242,15.2242,3000.0
2005-06-13 13:15:00,19.62,19.64,19.61,19.64,5200.0,15.2242,15.2397,15.2164,15.2397,5200.0
2005-06-13 13:20:00,19.64,19.64,19.62,19.62,4800.0,15.2397,15.2397,15.2242,15.2242,4800.0
2005-06-13 13:25:00,19.61,19.61,19.61,19.61,2800.0,15.2164,15.2164,15.2164,15.2164,2800.0
2005-06-13 13:30:00,19.6,19.63,19.6,19.63,6200.0,15.2087,15.232,15.2087,15.232,6200.0
2005-06-13 13:35:00,19.62,19.64,19.62,19.64,7800.0,15.2242,15.2397,15.2242,15.2397,7800.0
2005-06-13 13:40:00,19.64,19.64,19.64,19.64,5000.0,15.2397,15.2397,15.2397,15.2397,5000.0
2005-06-13 13:45:00,19.64,19.64,19.62,19.63,5600.0,15.2397,15.2397,15.2242,15.232,5600.0
2005-06-13 13:50:00,19.63,19.63,19.61,19.62,3400.0,15.232,15.232,15.2164,15.2242,3400.0
2005-06-13 13:55:00,19.62,19.63,19.61,19.63,3200.0,15.2242,15.232,15.2164,15.232,3200.0
2005-06-13 14:00:00,19.62,19.63,19.61,19.61,3200.0,15.2242,15.232,15.2164,15.2164,3200.0
2005-06-13 14:05:00,19.62,19.66,19.62,19.64,6200.0,15.2242,15.2552,15.2242,15.2397,6200.0
2005-06-13 14:10:00,19.65,19.65,19.61,19.61,6800.0,15.2475,15.2475,15.2164,15.2164,6800.0
2005-06-13 14:15:00,19.61,19.61,19.58,19.59,7400.0,15.2164,15.2164,15.1932,15.2009,7400.0
2005-06-13 14:20:00,19.6,19.61,19.6,19.61,4000.0,15.2087,15.2164,15.2087,15.2164,4000.0
2005-06-13 14:25:00,19.61,19.63,19.61,19.61,2400.0,15.2164,15.232,15.2164,15.2164,2400.0
2005-06-13 14:30:00,19.61,19.63,19.6,19.63,13000.0,15.2164,15.232,15.2087,15.232,13000.0
2005-06-13 14:35:00,19.63,19.65,19.63,19.64,19600.0,15.232,15.2475,15.232,15.2397,19600.0
2005-06-13 14:40:00,19.64,19.65,19.63,19.63,10000.0,15.2397,15.2475,15.232,15.232,10000.0
2005-06-13 14:45:00,19.63,19.65,19.61,19.61,18600.0,15.232,15.2475,15.2164,15.2164,18600.0
2005-06-13 14:50:00,19.62,19.68,19.62,19.68,17000.0,15.2242,15.2708,15.2242,15.2708,17000.0
2005-06-13 14:55:00,19.67,19.68,19.66,19.66,10600.0,15.263,15.2708,15.2552,15.2552,10600.0
2005-06-13 15:00:00,19.66,19.68,19.66,19.66,18400.0,15.2552,15.2708,15.2552,15.2552,18400.0
2005-06-13 15:05:00,19.65,19.66,19.61,19.65,14000.0,15.2475,15.2552,15.2164,15.2475,14000.0
2005-06-13 15:10:00,19.65,19.66,19.64,19.64,13600.0,15.2475,15.2552,15.2397,15.2397,13600.0
2005-06-13 15:15:00,19.64,19.66,19.61,19.66,17600.0,15.2397,15.2552,15.2164,15.2552,17600.0
2005-06-13 15:20:00,19.66,19.67,19.63,19.63,21000.0,15.2552,15.263,15.232,15.232,21000.0
2005-06-13 15:25:00,19.62,19.65,19.62,19.64,12400.0,15.2242,15.2475,15.2242,15.2397,12400.0
2005-06-13 15:30:00,19.63,19.65,19.63,19.64,7800.0,15.232,15.2475,15.232,15.2397,7800.0
2005-06-13 15:35:00,19.64,19.65,19.63,19.63,13000.0,15.2397,15.2475,15.232,15.232,13000.0
2005-06-13 15:40:00,19.63,19.64,19.63,19.64,6800.0,15.232,15.2397,15.232,15.2397,6800.0
2005-06-13 15:45:00,19.64,19.67,19.63,19.65,24400.0,15.2397,15.263,15.232,15.2475,24400.0
2005-06-13 15:50:00,19.65,19.65,19.64,19.64,19000.0,15.2475,15.2475,15.2397,15.2397,19000.0
2005-06-13 15:55:00,19.65,19.65,19.63,19.63,33800.0,15.2475,15.2475,15.232,15.232,33800.0
2005-06-14 09:30:00,19.61,19.63,19.61,19.63,22000.0,15.2164,15.232,15.2164,15.232,22000.0
2005-06-14 09:35:00,19.63,19.64,19.59,19.64,32600.0,15.232,15.2397,15.2009,15.2397,32600.0
2005-06-14 09:40:00,19.63,19.66,19.63,19.66,16600.0,15.232,15.2552,15.232,15.2552,16600.0
2005-06-14 09:45:00,19.64,19.66,19.63,19.66,5200.0,15.2397,15.2552,15.232,15.2552,5200.0
2005-06-14 09:50:00,19.66,19.66,19.59,19.63,14000.0,15.2552,15.2552,15.2009,15.232,14000.0
2005-06-14 09:55:00,19.64,19.69,19.64,19.68,12800.0,15.2397,15.2785,15.2397,15.2708,12800.0
2005-06-14 10:00:00,19.68,19.7,19.63,19.63,11600.0,15.2708,15.2863,15.232,15.232,11600.0
2005-06-14 10:05:00,19.64,19.67,19.64,19.66,5000.0,15.2397,15.263,15.2397,15.2552,5000.0
2005-06-14 10:10:00,19.66,19.68,19.66,19.68,3200.0,15.2552,15.2708,15.2552,15.2708,3200.0
2005-06-14 10:15:00,19.66,19.67,19.66,19.66,7600.0,15.2552,15.263,15.2552,15.2552,7600.0
2005-06-14 10:20:00,19.65,19.66,19.65,19.66,16600.0,15.2475,15.2552,15.2475,15.2552,16600.0
2005-06-14 10:25:00,19.66,19.68,19.66,19.66,22200.0,15.2552,15.2708,15.2552,15.2552,22200.0
2005-06-14 10:30:00,19.65,19.66,19.64,19.66,115400.0,15.2475,15.2552,15.2397,15.2552,115400.0
2005-06-14 10:35:00,19.66,19.7,19.66,19.7,14800.0,15.2552,15.2863,15.2552,15.2863,14800.0
2005-06-14 10:40:00,19.7,19.7,19.67,19.67,204000.0,15.2863,15.2863,15.263,15.263,204000.0
2005-06-14 10:45:00,19.68,19.68,19.67,19.68,5800.0,15.2708,15.2708,15.263,15.2708,5800.0
2005-06-14 10:50:00,19.67,19.68,19.67,19.67,161400.0,15.263,15.2708,15.263,15.263,161400.0
2005-06-14 10:55:00,19.68,19.69,19.64,19.64,10800.0,15.2708,15.2785,15.2397,15.2397,10800.0
2005-06-14 11:00:00,19.65,19.67,19.64,19.65,10000.0,15.2475,15.263,15.2397,15.2475,10000.0
2005-06-14 11:05:00,19.66,19.68,19.66,19.68,4000.0,15.2552,15.2708,15.2552,15.2708,4000.0
2005-06-14 11:10:00,19.68,19.7,19.68,19.7,9000.0,15.2708,15.2863,15.2708,15.2863,9000.0
2005-06-14 11:15:00,19.7,19.71,19.69,19.71,50200.0,15.2863,15.294,15.2785,15.294,50200.0
2005-06-14 11:20:00,19.71,19.74,19.71,19.73,10800.0,15.294,15.3173,15.294,15.3095,10800.0
2005-06-14 11:25:00,19.75,19.75,19.72,19.72,16000.0,15.3251,15.3251,15.3018,15.3018,16000.0
2005-06-14 11:30:00,19.73,19.73,19.72,19.73,8200.0,15.3095,15.3095,15.3018,15.3095,8200.0
2005-06-14 11:35:00,19.74,19.76,19.73,19.73,16000.0,15.3173,15.3328,15.3095,15.3095,16000.0
2005-06-14 11:40:00,19.74,19.78,19.74,19.76,17800.0,15.3173,15.3483,15.3173,15.3328,17800.0
2005-06-14 11:45:00,19.75,19.78,19.75,19.77,10400.0,15.3251,15.3483,15.3251,15.3406,10400.0
2005-06-14 11:50:00,19.77,19.78,19.77,19.78,9800.0,15.3406,15.3483,15.3406,15.3483,9800.0
2005-06-14 11:55:00,19.77,19.79,19.77,19.78,10000.0,15.3406,15.3561,15.3406,15.3483,10000.0
2005-06-14 12:00:00,19.79,19.81,19.78,19.8,11800.0,15.3561,15.3716,15.3483,15.3639,11800.0
2005-06-14 12:05:00,19.8,19.8,19.75,19.75,10200.0,15.3639,15.3639,15.3251,15.3251,10200.0
2005-06-14 12:10:00,19.77,19.77,19.77,19.77,400.0,15.3406,15.3406,15.3406,15.3406,400.0
2005-06-14 12:15:00,19.78,19.79,19.78,19.78,6000.0,15.3483,15.3561,15.3483,15.3483,6000.0
2005-06-14 12:20:00,19.78,19.78,19.78,19.78,4200.0,15.3483,15.3483,15.3483,15.3483,4200.0
2005-06-14 12:25:00,19.78,19.78,19.77,19.78,3600.0,15.3483,15.3483,15.3406,15.3483,3600.0
2005-06-14 12:30:00,19.78,19.79,19.77,19.77,7800.0,15.3483,15.3561,15.3406,15.3406,7800.0
2005-06-14 12:35:00,19.77,19.78,19.77,19.77,3600.0,15.3406,15.3483,15.3406,15.3406,3600.0
2005-06-14 12:40:00,19.77,19.79,19.77,19.77,7000.0,15.3406,15.3561,15.3406,15.3406,7000.0
2005-06-14 12:45:00,19.77,19.78,19.77,19.77,3800.0,15.3406,15.3483,15.3406,15.3406,3800.0
2005-06-14 12:50:00,19.77,19.77,19.77,19.77,2600.0,15.3406,15.3406,15.3406,15.3406,2600.0
2005-06-14 12:55:00,19.77,19.77,19.77,19.77,2600.0,15.3406,15.3406,15.3406,15.3406,2600.0
2005-06-14 13:00:00,19.77,19.77,19.77,19.77,2800.0,15.3406,15.3406,15.3406,15.3406,2800.0
2005-06-14 13:05:00,19.77,19.79,19.77,19.78,9800.0,15.3406,15.3561,15.3406,15.3483,9800.0
2005-06-14 13:10:00,19.78,19.78,19.75,19.75,13800.0,15.3483,15.3483,15.3251,15.3251,13800.0
2005-06-14 13:15:00,19.76,19.78,19.76,19.77,1800.0,15.3328,15.3483,15.3328,15.3406,1800.0
2005-06-14 13:20:00,19.78,19.79,19.78,19.78,5600.0,15.3483,15.3561,15.3483,15.3483,5600.0
2005-06-14 13:25:00,19.78,19.79,19.77,19.78,10000.0,15.3483,15.3561,15.3406,15.3483,10000.0
2005-06-14 13:30:00,19.78,19.78,19.77,19.78,7800.0,15.3483,15.3483,15.3406,15.3483,7800.0
2005-06-14 13:35:00,19.78,19.79,19.78,19.79,10800.0,15.3483,15.3561,15.3483,15.3561,10800.0
2005-06-14 13:40:00,19.79,19.79,19.78,19.78,21000.0,15.3561,15.3561,15.3483,15.3483,21000.0
2005-06-14 13:45:00,19.79,19.8,19.79,19.8,45600.0,15.3561,15.3639,15.3561,15.3639,45600.0
2005-06-14 13:50:00,19.79,19.81,19.79,19.81,1800.0,15.3561,15.3716,15.3561,15.3716,1800.0
2005-06-14 13:55:00,19.79,19.81,19.79,19.81,11200.0,15.3561,15.3716,15.3561,15.3716,11200.0
2005-06-14 14:00:00,19.82,19.82,19.8,19.81,2800.0,15.3794,15.3794,15.3639,15.3716,2800.0
2005-06-14 14:05:00,19.8,19.8,19.77,19.77,4000.0,15.3639,15.3639,15.3406,15.3406,4000.0
2005-06-14 14:10:00,19.78,19.78,19.74,19.75,6800.0,15.3483,15.3483,15.3173,15.3251,6800.0
2005-06-14 14:15:00,19.75,19.78,19.75,19.78,7400.0,15.3251,15.3483,15.3251,15.3483,7400.0
2005-06-14 14:20:00,19.78,19.78,19.74,19.75,2600.0,15.3483,15.3483,15.3173,15.3251,2600.0
2005-06-14 14:25:00,19.74,19.75,19.74,19.75,4000.0,15.3173,15.3251,15.3173,15.3251,4000.0
2005-06-14 14:30:00,19.75,19.76,19.75,19.76,13600.0,15.3251,15.3328,15.3251,15.3328,13600.0
2005-06-14 14:35:00,19.75,19.75,19.75,19.75,6200.0,15.3251,15.3251,15.3251,15.3251,6200.0
2005-06-14 14:40:00,19.75,19.75,19.75,19.75,17600.0,15.3251,15.3251,15.3251,15.3251,17600.0
2005-06-14 14:45:00,19.75,19.75,19.75,19.75,9400.0,15.3251,15.3251,15.3251,15.3251,9400.0
2005-06-14 14:50:00,19.75,19.76,19.75,19.75,6800.0,15.3251,15.3328,15.3251,15.3251,6800.0
2005-06-14 14:55:00,19.75,19.75,19.75,19.75,10800.0,15.3251,15.3251,15.3251,15.3251,10800.0
2005-06-14 15:00:00,19.75,19.76,19.74,19.76,9000.0,15.3251,15.3328,15.3173,15.3328,9000.0
2005-06-14 15:05:00,19.75,19.78,19.75,19.77,8800.0,15.3251,15.3483,15.3251,15.3406,8800.0
2005-06-14 15:10:00,19.77,19.78,19.76,19.77,15400.0,15.3406,15.3483,15.3328,15.3406,15400.0
2005-06-14 15:15:00,19.78,19.78,19.77,19.77,20800.0,15.3483,15.3483,15.3406,15.3406,20800.0
2005-06-14 15:20:00,19.77,19.77,19.74,19.75,63200.0,15.3406,15.3406,15.3173,15.3251,63200.0
2005-06-14 15:25:00,19.74,19.75,19.73,19.73,11000.0,15.3173,15.3251,15.3095,15.3095,11000.0
2005-06-14 15:30:00,19.73,19.73,19.72,19.73,28200.0,15.3095,15.3095,15.3018,15.3095,28200.0
2005-06-14 15:35:00,19.73,19.74,19.73,19.73,19000.0,15.3095,15.3173,15.3095,15.3095,19000.0
2005-06-14 15:40:00,19.73,19.74,19.73,19.73,17800.0,15.3095,15.3173,15.3095,15.3095,17800.0
2005-06-14 15:45:00,19.73,19.74,19.73,19.73,9600.0,15.3095,15.3173,15.3095,15.3095,9600.0
2005-06-14 15:50:00,19.73,19.73,19.73,19.73,13800.0,15.3095,15.3095,15.3095,15.3095,13800.0
2005-06-14 15:55:00,19.73,19.73,19.72,19.73,43400.0,15.3095,15.3095,15.3018,15.3095,43400.0
2005-06-15 09:30:00,19.85,19.86,19.85,19.86,22200.0,15.4027,15.4104,15.4027,15.4104,22200.0
2005-06-15 09:35:00,19.84,19.86,19.81,19.81,5400.0,15.3949,15.4104,15.3716,15.3716,5400.0
2005-06-15 09:40:00,19.79,19.83,19.79,19.82,20000.0,15.3561,15.3871,15.3561,15.3794,20000.0
2005-06-15 09:45:00,19.81,19.82,19.79,19.81,19200.0,15.3716,15.3794,15.3561,15.3716,19200.0
2005-06-15 09:50:00,19.8,19.81,19.8,19.81,7400.0,15.3639,15.3716,15.3639,15.3716,7400.0
2005-06-15 09:55:00,19.81,19.81,19.79,19.8,8400.0,15.3716,15.3716,15.3561,15.3639,8400.0
2005-06-15 10:00:00,19.79,19.79,19.78,19.78,7000.0,15.3561,15.3561,15.3483,15.3483,7000.0
2005-06-15 10:05:00,19.79,19.79,19.77,19.78,10400.0,15.3561,15.3561,15.3406,15.3483,10400.0
2005-06-15 10:10:00,19.77,19.77,19.75,19.75,9600.0,15.3406,15.3406,15.3251,15.3251,9600.0
2005-06-15 10:15:00,19.75,19.75,19.7,19.7,9800.0,15.3251,15.3251,15.2863,15.2863,9800.0
2005-06-15 10:20:00,19.71,19.71,19.68,19.68,7200.0,15.294,15.294,15.2708,15.2708,7200.0
2005-06-15 10:25:00,19.68,19.7,19.67,19.7,17200.0,15.2708,15.2863,15.263,15.2863,17200.0
2005-06-15 10:30:00,19.7,19.7,19.66,19.66,22800.0,15.2863,15.2863,15.2552,15.2552,22800.0
2005-06-15 10:35:00,19.65,19.67,19.65,19.67,4600.0,15.2475,15.263,15.2475,15.263,4600.0
2005-06-15 10:40:00,19.68,19.72,19.68,19.7,62200.0,15.2708,15.3018,15.2708,15.2863,62200.0
2005-06-15 10:45:00,19.7,19.7,19.69,19.69,3200.0,15.2863,15.2863,15.2785,15.2785,3200.0
2005-06-15 10:50:00,19.69,19.71,19.69,19.69,7600.0,15.2785,15.294,15.2785,15.2785,7600.0
2005-06-15 10:55:00,19.68,19.7,19.68,19.69,7600.0,15.2708,15.2863,15.2708,15.2785,7600.0
2005-06-15 11:00:00,19.7,19.7,19.68,19.7,8800.0,15.2863,15.2863,15.2708,15.2863,8800.0
2005-06-15 11:05:00,19.68,19.7,19.68,19.68,9400.0,15.2708,15.2863,15.2708,15.2708,9400.0
2005-06-15 11:10:00,19.68,19.7,19.68,19.7,9200.0,15.2708,15.2863,15.2708,15.2863,9200.0
2005-06-15 11:15:00,19.7,19.72,19.7,19.72,27000.0,15.2863,15.3018,15.2863,15.3018,27000.0
2005-06-15 11:20:00,19.72,19.72,19.7,19.71,14400.0,15.3018,15.3018,15.2863,15.294,14400.0
2005-06-15 11:25:00,19.71,19.72,19.71,19.72,16600.0,15.294,15.3018,15.294,15.3018,16600.0
2005-06-15 11:30:00,19.73,19.75,19.71,19.71,14200.0,15.3095,15.3251,15.294,15.294,14200.0
2005-06-15 11:35:00,19.71,19.73,19.71,19.73,6400.0,15.294,15.3095,15.294,15.3095,6400.0
2005-06-15 11:40:00,19.73,19.73,19.72,19.72,12000.0,15.3095,15.3095,15.3018,15.3018,12000.0
2005-06-15 11:45:00,19.71,19.71,19.68,19.68,21400.0,15.294,15.294,15.2708,15.2708,21400.0
2005-06-15 11:50:00,19.68,19.7,19.68,19.7,6000.0,15.2708,15.2863,15.2708,15.2863,6000.0
2005-06-15 11:55:00,19.7,19.7,19.68,19.69,5600.0,15.2863,15.2863,15.2708,15.2785,5600.0
2005-06-15 12:00:00,19.7,19.71,19.7,19.7,6600.0,15.2863,15.294,15.2863,15.2863,6600.0
2005-06-15 12:05:00,19.7,19.7,19.68,19.68,9400.0,15.2863,15.2863,15.2708,15.2708,9400.0
2005-06-15 12:10:00,19.68,19.68,19.68,19.68,2400.0,15.2708,15.2708,15.2708,15.2708,2400.0
2005-06-15 12:15:00,19.68,19.71,19.68,19.7,11800.0,15.2708,15.294,15.2708,15.2863,11800.0
2005-06-15 12:20:00,19.69,19.7,19.69,19.7,7600.0,15.2785,15.2863,15.2785,15.2863,7600.0
2005-06-15 12:25:00,19.7,19.71,19.7,19.7,2800.0,15.2863,15.294,15.2863,15.2863,2800.0
2005-06-15 12:30:00,19.7,19.71,19.7,19.71,9200.0,15.2863,15.294,15.2863,15.294,9200.0
2005-06-15 12:35:00,19.7,19.71,19.7,19.71,6200.0,15.2863,15.294,15.2863,15.294,6200.0
2005-06-15 12:40:00,19.72,19.72,19.7,19.7,49800.0,15.3018,15.3018,15.2863,15.2863,49800.0
2005-06-15 12:45:00,19.7,19.71,19.7,19.71,2800.0,15.2863,15.294,15.2863,15.294,2800.0
2005-06-15 12:50:00,19.72,19.72,19.7,19.7,6600.0,15.3018,15.3018,15.2863,15.2863,6600.0
2005-06-15 12:55:00,19.7,19.71,19.7,19.7,800.0,15.2863,15.294,15.2863,15.2863,800.0
2005-06-15 13:00:00,19.7,19.71,19.7,19.7,1600.0,15.2863,15.294,15.2863,15.2863,1600.0
2005-06-15 13:05:00,19.7,19.7,19.69,19.7,10800.0,15.2863,15.2863,15.2785,15.2863,10800.0
2005-06-15 13:10:00,19.7,19.7,19.69,19.69,2600.0,15.2863,15.2863,15.2785,15.2785,2600.0
2005-06-15 13:15:00,19.7,19.71,19.7,19.7,7800.0,15.2863,15.294,15.2863,15.2863,7800.0
2005-06-15 13:20:00,19.7,19.71,19.69,19.69,6200.0,15.2863,15.294,15.2785,15.2785,6200.0
2005-06-15 13:25:00,19.69,19.69,19.68,19.68,5600.0,15.2785,15.2785,15.2708,15.2708,5600.0
2005-06-15 13:30:00,19.68,19.68,19.67,19.67,7600.0,15.2708,15.2708,15.263,15.263,7600.0
2005-06-15 13:35:00,19.68,19.69,19.67,19.67,12600.0,15.2708,15.2785,15.263,15.263,12600.0
2005-06-15 13:40:00,19.68,19.7,19.67,19.69,15000.0,15.2708,15.2863,15.263,15.2785,15000.0
2005-06-15 13:45:00,19.69,19.7,19.68,19.68,9200.0,15.2785,15.2863,15.2708,15.2708,9200.0
2005-06-15 13:50:00,19.68,19.68,19.68,19.68,4400.0,15.2708,15.2708,15.2708,15.2708,4400.0
2005-06-15 13:55:00,19.7,19.72,19.7,19.71,60200.0,15.2863,15.3018,15.2863,15.294,60200.0
2005-06-15 14:00:00,19.71,19.72,19.7,19.71,9400.0,15.294,15.3018,15.2863,15.294,9400.0
2005-06-15 14:05:00,19.72,19.72,19.71,19.71,4000.0,15.3018,15.3018,15.294,15.294,4000.0
2005-06-15 14:10:00,19.71,19.72,19.7,19.7,23800.0,15.294,15.3018,15.2863,15.2863,23800.0
2005-06-15 14:15:00,19.7,19.72,19.7,19.72,9200.0,15.2863,15.3018,15.2863,15.3018,9200.0
2005-06-15 14:20:00,19.72,19.73,19.71,19.71,7800.0,15.3018,15.3095,15.294,15.294,7800.0
2005-06-15 14:25:00,19.71,19.71,19.71,19.71,6600.0,15.294,15.294,15.294,15.294,6600.0
2005-06-15 14:30:00,19.71,19.72,19.7,19.72,15400.0,15.294,15.3018,15.2863,15.3018,15400.0
2005-06-15 14:35:00,19.72,19.73,19.71,19.71,16800.0,15.3018,15.3095,15.294,15.294,16800.0
2005-06-15 14:40:00,19.71,19.75,19.71,19.74,24600.0,15.294,15.3251,15.294,15.3173,24600.0
2005-06-15 14:45:00,19.74,19.76,19.74,19.75,11400.0,15.3173,15.3328,15.3173,15.3251,11400.0
2005-06-15 14:50:00,19.75,19.75,19.73,19.73,8400.0,15.3251,15.3251,15.3095,15.3095,8400.0
2005-06-15 14:55:00,19.72,19.72,19.72,19.72,2200.0,15.3018,15.3018,15.3018,15.3018,2200.0
2005-06-15 15:00:00,19.72,19.75,19.72,19.74,10600.0,15.3018,15.3251,15.3018,15.3173,10600.0
2005-06-15 15:05:00,19.74,19.75,19.73,19.73,7400.0,15.3173,15.3251,15.3095,15.3095,7400.0
2005-06-15 15:10:00,19.73,19.76,19.73,19.75,7000.0,15.3095,15.3328,15.3095,15.3251,7000.0
2005-06-15 15:15:00,19.75,19.75,19.74,19.74,6200.0,15.3251,15.3251,15.3173,15.3173,6200.0
2005-06-15 15:20:00,19.75,19.79,19.75,19.79,19600.0,15.3251,15.3561,15.3251,15.3561,19600.0
2005-06-15 15:25:00,19.79,19.81,19.79,19.81,13600.0,15.3561,15.3716,15.3561,15.3716,13600.0
2005-06-15 15:30:00,19.81,19.81,19.8,19.8,12800.0,15.3716,15.3716,15.3639,15.3639,12800.0
2005-06-15 15:35:00,19.82,19.82,19.8,19.81,10000.0,15.3794,15.3794,15.3639,15.3716,10000.0
2005-06-15 15:40:00,19.81,19.81,19.8,19.81,7400.0,15.3716,15.3716,15.3639,15.3716,7400.0
2005-06-15 15:45:00,19.81,19.82,19.81,19.81,13400.0,15.3716,15.3794,15.3716,15.3716,13400.0
2005-06-15 15:50:00,19.81,19.81,19.79,19.8,11200.0,15.3716,15.3716,15.3561,15.3639,11200.0
2005-06-15 15:55:00,19.8,19.8,19.79,19.8,17600.0,15.3639,15.3639,15.3561,15.3639,17600.0
2005-06-16 09:30:00,19.75,19.75,19.73,19.73,13000.0,15.3251,15.3251,15.3095,15.3095,13000.0
2005-06-16 09:35:00,19.7,19.72,19.7,19.71,11400.0,15.2863,15.3018,15.2863,15.294,11400.0
2005-06-16 09:40:00,19.69,19.7,19.65,19.66,5600.0,15.2785,15.2863,15.2475,15.2552,5600.0
2005-06-16 09:45:00,19.67,19.68,19.65,19.68,5800.0,15.263,15.2708,15.2475,15.2708,5800.0
2005-06-16 09:50:00,19.68,19.68,19.66,19.68,6200.0,15.2708,15.2708,15.2552,15.2708,6200.0
2005-06-16 09:55:00,19.68,19.68,19.66,19.68,16600.0,15.2708,15.2708,15.2552,15.2708,16600.0
2005-06-16 10:00:00,19.68,19.68,19.67,19.67,6800.0,15.2708,15.2708,15.263,15.263,6800.0
2005-06-16 10:05:00,19.68,19.68,19.68,19.68,8000.0,15.2708,15.2708,15.2708,15.2708,8000.0
2005-06-16 10:10:00,19.66,19.69,19.66,19.67,42000.0,15.2552,15.2785,15.2552,15.263,42000.0
2005-06-16 10:15:00,19.67,19.68,19.66,19.68,8800.0,15.263,15.2708,15.2552,15.2708,8800.0
2005-06-16 10:20:00,19.68,19.68,19.67,19.67,5800.0,15.2708,15.2708,15.263,15.263,5800.0
2005-06-16 10:25:00,19.67,19.68,19.67,19.67,6400.0,15.263,15.2708,15.263,15.263,6400.0
2005-06-16 10:30:00,19.67,19.68,19.67,19.68,8600.0,15.263,15.2708,15.263,15.2708,8600.0
2005-06-16 10:35:00,19.68,19.71,19.67,19.69,25200.0,15.2708,15.294,15.263,15.2785,25200.0
2005-06-16 10:40:00,19.7,19.73,19.7,19.73,37600.0,15.2863,15.3095,15.2863,15.3095,37600.0
2005-06-16 10:45:00,19.73,19.76,19.72,19.74,20000.0,15.3095,15.3328,15.3018,15.3173,20000.0
2005-06-16 10:50:00,19.75,19.81,19.75,19.8,17200.0,15.3251,15.3716,15.3251,15.3639,17200.0
2005-06-16 10:55:00,19.8,19.8,19.75,19.78,13400.0,15.3639,15.3639,15.3251,15.3483,13400.0
2005-06-16 11:00:00,19.77,19.85,19.77,19.85,11200.0,15.3406,15.4027,15.3406,15.4027,11200.0
2005-06-16 11:05:00,19.85,19.86,19.85,19.86,22800.0,15.4027,15.4104,15.4027,15.4104,22800.0
2005-06-16 11:10:00,19.88,19.88,19.83,19.85,35400.0,15.4259,15.4259,15.3871,15.4027,35400.0
2005-06-16 11:15:00,19.83,19.85,19.83,19.85,9200.0,15.3871,15.4027,15.3871,15.4027,9200.0
2005-06-16 11:20:00,19.85,19.86,19.85,19.86,9800.0,15.4027,15.4104,15.4027,15.4104,9800.0
2005-06-16 11:25:00,19.86,19.86,19.85,19.85,4000.0,15.4104,15.4104,15.4027,15.4027,4000.0
2005-06-16 11:30:00,19.86,19.86,19.85,19.85,8200.0,15.4104,15.4104,15.4027,15.4027,8200.0
2005-06-16 11:35:00,19.85,19.86,19.84,19.84,10000.0,15.4027,15.4104,15.3949,15.3949,10000.0
2005-06-16 11:40:00,19.83,19.85,19.83,19.84,7000.0,15.3871,15.4027,15.3871,15.3949,7000.0
2005-06-16 11:45:00,19.84,19.85,19.83,19.85,8600.0,15.3949,15.4027,15.3871,15.4027,8600.0
2005-06-16 11:50:00,19.86,19.88,19.86,19.87,43600.0,15.4104,15.4259,15.4104,15.4182,43600.0
2005-06-16 11:55:00,19.87,19.88,19.85,19.85,35400.0,15.4182,15.4259,15.4027,15.4027,35400.0
2005-06-16 12:00:00,19.85,19.85,19.8,19.8,14400.0,15.4027,15.4027,15.3639,15.3639,14400.0
2005-06-16 12:05:00,19.81,19.84,19.81,19.83,18000.0,15.3716,15.3949,15.3716,15.3871,18000.0
2005-06-16 12:10:00,19.83,19.84,19.83,19.83,11600.0,15.3871,15.3949,15.3871,15.3871,11600.0
2005-06-16 12:15:00,19.83,19.84,19.83,19.83,5000.0,15.3871,15.3949,15.3871,15.3871,5000.0
2005-06-16 12:20:00,19.83,19.84,19.83,19.83,13400.0,15.3871,15.3949,15.3871,15.3871,13400.0
2005-06-16 12:25:00,19.83,19.85,19.83,19.83,6400.0,15.3871,15.4027,15.3871,15.3871,6400.0
2005-06-16 12:30:00,19.84,19.85,19.83,19.85,16000.0,15.3949,15.4027,15.3871,15.4027,16000.0
2005-06-16 12:35:00,19.85,19.88,19.85,19.86,20200.0,15.4027,15.4259,15.4027,15.4104,20200.0
2005-06-16 12:40:00,19.87,19.87,19.86,19.87,4400.0,15.4182,15.4182,15.4104,15.4182,4400.0
2005-06-16 12:45:00,19.86,19.88,19.86,19.88,33200.0,15.4104,15.4259,15.4104,15.4259,33200.0
2005-06-16 12:50:00,19.86,19.86,19.84,19.84,58000.0,15.4104,15.4104,15.3949,15.3949,58000.0
2005-06-16 12:55:00,19.84,19.84,19.84,19.84,11000.0,15.3949,15.3949,15.3949,15.3949,11000.0
2005-06-16 13:00:00,19.84,19.84,19.83,19.83,8800.0,15.3949,15.3949,15.3871,15.3871,8800.0
2005-06-16 13:05:00,19.84,19.84,19.82,19.82,4200.0,15.3949,15.3949,15.3794,15.3794,4200.0
2005-06-16 13:10:00,19.82,19.83,19.81,19.82,11400.0,15.3794,15.3871,15.3716,15.3794,11400.0
2005-06-16 13:15:00,19.83,19.86,19.83,19.86,4800.0,15.3871,15.4104,15.3871,15.4104,4800.0
2005-06-16 13:20:00,19.85,19.86,19.84,19.84,20600.0,15.4027,15.4104,15.3949,15.3949,20600.0
2005-06-16 13:25:00,19.84,19.85,19.84,19.84,33600.0,15.3949,15.4027,15.3949,15.3949,33600.0
2005-06-16 13:30:00,19.85,19.88,19.85,19.88,9200.0,15.4027,15.4259,15.4027,15.4259,9200.0
2005-06-16 13:35:00,19.86,19.86,19.81,19.82,93200.0,15.4104,15.4104,15.3716,15.3794,93200.0
2005-06-16 13:40:00,19.81,19.83,19.8,19.83,9600.0,15.3716,15.3871,15.3639,15.3871,9600.0
2005-06-16 13:45:00,19.83,19.84,19.82,19.82,5400.0,15.3871,15.3949,15.3794,15.3794,5400.0
2005-06-16 13:50:00,19.82,19.82,19.8,19.8,5200.0,15.3794,15.3794,15.3639,15.3639,5200.0
2005-06-16 13:55:00,19.8,19.81,19.8,19.8,9800.0,15.3639,15.3716,15.3639,15.3639,9800.0
2005-06-16 14:00:00,19.8,19.81,19.8,19.81,9200.0,15.3639,15.3716,15.3639,15.3716,9200.0
2005-06-16 14:05:00,19.81,19.83,19.81,19.83,13400.0,15.3716,15.3871,15.3716,15.3871,13400.0
2005-06-16 14:10:00,19.83,19.83,19.83,19.83,7800.0,15.3871,15.3871,15.3871,15.3871,7800.0
2005-06-16 14:15:00,19.83,19.83,19.82,19.82,7000.0,15.3871,15.3871,15.3794,15.3794,7000.0
2005-06-16 14:20:00,19.82,19.83,19.82,19.82,7200.0,15.3794,15.3871,15.3794,15.3794,7200.0
2005-06-16 14:25:00,19.82,19.82,19.82,19.82,4400.0,15.3794,15.3794,15.3794,15.3794,4400.0
2005-06-16 14:30:00,19.81,19.82,19.81,19.81,11600.0,15.3716,15.3794,15.3716,15.3716,11600.0
2005-06-16 14:35:00,19.81,19.82,19.81,19.82,6200.0,15.3716,15.3794,15.3716,15.3794,6200.0
2005-06-16 14:40:00,19.82,19.82,19.81,19.81,8800.0,15.3794,15.3794,15.3716,15.3716,8800.0
2005-06-16 14:45:00,19.81,19.82,19.81,19.82,5800.0,15.3716,15.3794,15.3716,15.3794,5800.0
2005-06-16 14:50:00,19.82,19.82,19.82,19.82,14200.0,15.3794,15.3794,15.3794,15.3794,14200.0
2005-06-16 14:55:00,19.82,19.82,19.82,19.82,8000.0,15.3794,15.3794,15.3794,15.3794,8000.0
2005-06-16 15:00:00,19.82,19.84,19.82,19.84,17000.0,15.3794,15.3949,15.3794,15.3949,17000.0
2005-06-16 15:05:00,19.85,19.85,19.83,19.84,15800.0,15.4027,15.4027,15.3871,15.3949,15800.0
2005-06-16 15:10:00,19.83,19.84,19.82,19.84,16200.0,15.3871,15.3949,15.3794,15.3949,16200.0
2005-06-16 15:15:00,19.84,19.84,19.83,19.83,16000.0,15.3949,15.3949,15.3871,15.3871,16000.0
2005-06-16 15:20:00,19.83,19.85,19.83,19.83,70200.0,15.3871,15.4027,15.3871,15.3871,70200.0
2005-06-16 15:25:00,19.83,19.84,19.83,19.83,20200.0,15.3871,15.3949,15.3871,15.3871,20200.0
2005-06-16 15:30:00,19.84,19.84,19.83,19.84,19600.0,15.3949,15.3949,15.3871,15.3949,19600.0
2005-06-16 15:35:00,19.84,19.84,19.83,19.84,41000.0,15.3949,15.3949,15.3871,15.3949,41000.0
2005-06-16 15:40:00,19.84,19.84,19.83,19.83,27800.0,15.3949,15.3949,15.3871,15.3871,27800.0
2005-06-16 15:45:00,19.84,19.84,19.83,19.83,14600.0,15.3949,15.3949,15.3871,15.3871,14600.0
2005-06-16 15:50:00,19.83,19.84,19.83,19.83,17000.0,15.3871,15.3949,15.3871,15.3871,17000.0
2005-06-16 15:55:00,19.83,19.84,19.82,19.83,26400.0,15.3871,15.3949,15.3794,15.3871,26400.0
2005-06-17 09:30:00,19.85,19.88,19.85,19.88,11800.0,15.4027,15.4259,15.4027,15.4259,11800.0
2005-06-17 09:35:00,19.85,19.88,19.85,19.85,18200.0,15.4027,15.4259,15.4027,15.4027,18200.0
2005-06-17 09:40:00,19.86,19.86,19.78,19.78,8000.0,15.4104,15.4104,15.3483,15.3483,8000.0
2005-06-17 09:45:00,19.78,19.82,19.78,19.82,61400.0,15.3483,15.3794,15.3483,15.3794,61400.0
2005-06-17 09:50:00,19.82,19.86,19.78,19.8,14800.0,15.3794,15.4104,15.3483,15.3639,14800.0
2005-06-17 09:55:00,19.77,19.8,19.77,19.8,16600.0,15.3406,15.3639,15.3406,15.3639,16600.0
2005-06-17 10:00:00,19.8,19.8,19.77,19.78,6200.0,15.3639,15.3639,15.3406,15.3483,6200.0
2005-06-17 10:05:00,19.75,19.79,19.75,19.78,11200.0,15.3251,15.3561,15.3251,15.3483,11200.0
2005-06-17 10:10:00,19.78,19.79,19.75,19.78,15800.0,15.3483,15.3561,15.3251,15.3483,15800.0
2005-06-17 10:15:00,19.78,19.78,19.74,19.74,10000.0,15.3483,15.3483,15.3173,15.3173,10000.0
2005-06-17 10:20:00,19.76,19.78,19.75,19.76,10600.0,15.3328,15.3483,15.3251,15.3328,10600.0
2005-06-17 10:25:00,19.75,19.79,19.75,19.78,40600.0,15.3251,15.3561,15.3251,15.3483,40600.0
2005-06-17 10:30:00,19.77,19.78,19.75,19.77,19800.0,15.3406,15.3483,15.3251,15.3406,19800.0
2005-06-17 10:35:00,19.78,19.78,19.77,19.78,13600.0,15.3483,15.3483,15.3406,15.3483,13600.0
2005-06-17 10:40:00,19.78,19.78,19.75,19.75,6600.0,15.3483,15.3483,15.3251,15.3251,6600.0
2005-06-17 10:45:00,19.75,19.77,19.74,19.75,24800.0,15.3251,15.3406,15.3173,15.3251,24800.0
2005-06-17 10:50:00,19.75,19.8,19.75,19.79,28000.0,15.3251,15.3639,15.3251,15.3561,28000.0
2005-06-17 10:55:00,19.78,19.78,19.75,19.76,14400.0,15.3483,15.3483,15.3251,15.3328,14400.0
2005-06-17 11:00:00,19.76,19.76,19.75,19.75,22000.0,15.3328,15.3328,15.3251,15.3251,22000.0
2005-06-17 11:05:00,19.75,19.76,19.75,19.76,9600.0,15.3251,15.3328,15.3251,15.3328,9600.0
2005-06-17 11:10:00,19.75,19.77,19.74,19.74,6400.0,15.3251,15.3406,15.3173,15.3173,6400.0
2005-06-17 11:15:00,19.75,19.75,19.73,19.74,15800.0,15.3251,15.3251,15.3095,15.3173,15800.0
2005-06-17 11:20:00,19.74,19.78,19.74,19.75,13200.0,15.3173,15.3483,15.3173,15.3251,13200.0
2005-06-17 11:25:00,19.75,19.78,19.74,19.78,10800.0,15.3251,15.3483,15.3173,15.3483,10800.0
2005-06-17 11:30:00,19.75,19.75,19.75,19.75,12000.0,15.3251,15.3251,15.3251,15.3251,12000.0
2005-06-17 11:35:00,19.75,19.75,19.74,19.74,14000.0,15.3251,15.3251,15.3173,15.3173,14000.0
2005-06-17 11:40:00,19.74,19.75,19.74,19.75,6600.0,15.3173,15.3251,15.3173,15.3251,6600.0
2005-06-17 11:45:00,19.75,19.76,19.73,19.73,17000.0,15.3251,15.3328,15.3095,15.3095,17000.0
2005-06-17 11:50:00,19.73,19.73,19.72,19.73,11000.0,15.3095,15.3095,15.3018,15.3095,11000.0
2005-06-17 11:55:00,19.74,19.75,19.73,19.75,16400.0,15.3173,15.3251,15.3095,15.3251,16400.0
2005-06-17 12:00:00,19.75,19.75,19.75,19.75,10400.0,15.3251,15.3251,15.3251,15.3251,10400.0
2005-06-17 12:05:00,19.75,19.75,19.74,19.74,7800.0,15.3251,15.3251,15.3173,15.3173,7800.0
2005-06-17 12:10:00,19.73,19.78,19.73,19.75,13400.0,15.3095,15.3483,15.3095,15.3251,13400.0
2005-06-17 12:15:00,19.75,19.75,19.74,19.74,48800.0,15.3251,15.3251,15.3173,15.3173,48800.0
2005-06-17 12:20:00,19.73,19.74,19.73,19.73,7600.0,15.3095,15.3173,15.3095,15.3095,7600.0
2005-06-17 12:25:00,19.73,19.75,19.73,19.74,10600.0,15.3095,15.3251,15.3095,15.3173,10600.0
2005-06-17 12:30:00,19.74,19.74,19.73,19.73,3000.0,15.3173,15.3173,15.3095,15.3095,3000.0
2005-06-17 12:35:00,19.73,19.73,19.72,19.72,3400.0,15.3095,15.3095,15.3018,15.3018,3400.0
2005-06-17 12:40:00,19.73,19.73,19.73,19.73,1800.0,15.3095,15.3095,15.3095,15.3095,1800.0
2005-06-17 12:45:00,19.73,19.73,19.73,19.73,5600.0,15.3095,15.3095,15.3095,15.3095,5600.0
2005-06-17 12:50:00,19.73,19.73,19.72,19.72,6200.0,15.3095,15.3095,15.3018,15.3018,6200.0
2005-06-17 12:55:00,19.73,19.73,19.72,19.73,9600.0,15.3095,15.3095,15.3018,15.3095,9600.0
2005-06-17 13:00:00,19.73,19.73,19.72,19.72,8000.0,15.3095,15.3095,15.3018,15.3018,8000.0
2005-06-17 13:05:00,19.72,19.72,19.72,19.72,9600.0,15.3018,15.3018,15.3018,15.3018,9600.0
2005-06-17 13:10:00,19.72,19.74,19.71,19.74,11000.0,15.3018,15.3173,15.294,15.3173,11000.0
2005-06-17 13:15:00,19.74,19.74,19.7,19.71,9000.0,15.3173,15.3173,15.2863,15.294,9000.0
2005-06-17 13:20:00,19.71,19.71,19.68,19.68,37800.0,15.294,15.294,15.2708,15.2708,37800.0
2005-06-17 13:25:00,19.68,19.68,19.68,19.68,12000.0,15.2708,15.2708,15.2708,15.2708,12000.0
2005-06-17 13:30:00,19.68,19.69,19.68,19.68,29400.0,15.2708,15.2785,15.2708,15.2708,29400.0
2005-06-17 13:35:00,19.68,19.69,19.67,19.68,40000.0,15.2708,15.2785,15.263,15.2708,40000.0
2005-06-17 13:40:00,19.69,19.7,19.67,19.7,15400.0,15.2785,15.2863,15.263,15.2863,15400.0
2005-06-17 13:45:00,19.7,19.71,19.7,19.7,13800.0,15.2863,15.294,15.2863,15.2863,13800.0
2005-06-17 13:50:00,19.68,19.69,19.68,19.68,17800.0,15.2708,15.2785,15.2708,15.2708,17800.0
2005-06-17 13:55:00,19.68,19.69,19.68,19.68,15800.0,15.2708,15.2785,15.2708,15.2708,15800.0
2005-06-17 14:00:00,19.68,19.7,19.68,19.69,6400.0,15.2708,15.2863,15.2708,15.2785,6400.0
2005-06-17 14:05:00,19.68,19.72,19.68,19.72,12400.0,15.2708,15.3018,15.2708,15.3018,12400.0
2005-06-17 14:10:00,19.72,19.72,19.71,19.72,4600.0,15.3018,15.3018,15.294,15.3018,4600.0
2005-06-17 14:15:00,19.72,19.73,19.72,19.73,5400.0,15.3018,15.3095,15.3018,15.3095,5400.0
2005-06-17 14:20:00,19.72,19.73,19.72,19.73,11400.0,15.3018,15.3095,15.3018,15.3095,11400.0
2005-06-17 14:25:00,19.73,19.73,19.68,19.7,17200.0,15.3095,15.3095,15.2708,15.2863,17200.0
2005-06-17 14:30:00,19.69,19.69,19.67,19.67,43200.0,15.2785,15.2785,15.263,15.263,43200.0
2005-06-17 14:35:00,19.65,19.67,19.65,19.67,11400.0,15.2475,15.263,15.2475,15.263,11400.0
2005-06-17 14:40:00,19.67,19.68,19.66,19.68,4600.0,15.263,15.2708,15.2552,15.2708,4600.0
2005-06-17 14:45:00,19.67,19.67,19.66,19.67,2400.0,15.263,15.263,15.2552,15.263,2400.0
2005-06-17 14:50:00,19.66,19.67,19.65,19.67,17000.0,15.2552,15.263,15.2475,15.263,17000.0
2005-06-17 14:55:00,19.66,19.66,19.65,19.65,4400.0,15.2552,15.2552,15.2475,15.2475,4400.0
2005-06-17 15:00:00,19.65,19.65,19.64,19.64,22400.0,15.2475,15.2475,15.2397,15.2397,22400.0
2005-06-17 15:05:00,19.64,19.65,19.63,19.65,25800.0,15.2397,15.2475,15.232,15.2475,25800.0
2005-06-17 15:10:00,19.67,19.67,19.64,19.64,4600.0,15.263,15.263,15.2397,15.2397,4600.0
2005-06-17 15:15:00,19.65,19.67,19.64,19.67,13600.0,15.2475,15.263,15.2397,15.263,13600.0
2005-06-17 15:20:00,19.67,19.68,19.67,19.68,6200.0,15.263,15.2708,15.263,15.2708,6200.0
2005-06-17 15:25:00,19.68,19.69,19.67,19.68,20400.0,15.2708,15.2785,15.263,15.2708,20400.0
2005-06-17 15:30:00,19.69,19.71,19.68,19.71,19000.0,15.2785,15.294,15.2708,15.294,19000.0
2005-06-17 15:35:00,19.7,19.72,19.7,19.72,10000.0,15.2863,15.3018,15.2863,15.3018,10000.0
2005-06-17 15:40:00,19.71,19.72,19.71,19.71,15000.0,15.294,15.3018,15.294,15.294,15000.0
2005-06-17 15:45:00,19.71,19.72,19.71,19.72,16800.0,15.294,15.3018,15.294,15.3018,16800.0
2005-06-17 15:50:00,19.72,19.73,19.72,19.73,18200.0,15.3018,15.3095,15.3018,15.3095,18200.0
2005-06-17 15:55:00,19.73,19.78,19.73,19.77,119800.0,15.3095,15.3483,15.3095,15.3406,119800.0
2005-06-20 09:30:00,19.73,19.73,19.7,19.72,10800.0,15.3095,15.3095,15.2863,15.3018,10800.0
2005-06-20 09:35:00,19.73,19.8,19.73,19.8,9800.0,15.3095,15.3639,15.3095,15.3639,9800.0
2005-06-20 09:40:00,19.8,19.82,19.79,19.8,7400.0,15.3639,15.3794,15.3561,15.3639,7400.0
2005-06-20 09:45:00,19.8,19.85,19.8,19.84,12000.0,15.3639,15.4027,15.3639,15.3949,12000.0
2005-06-20 09:50:00,19.83,19.83,19.8,19.8,6200.0,15.3871,15.3871,15.3639,15.3639,6200.0
2005-06-20 09:55:00,19.8,19.8,19.78,19.78,7600.0,15.3639,15.3639,15.3483,15.3483,7600.0
2005-06-20 10:00:00,19.75,19.75,19.72,19.75,7200.0,15.3251,15.3251,15.3018,15.3251,7200.0
2005-06-20 10:05:00,19.76,19.78,19.75,19.78,4800.0,15.3328,15.3483,15.3251,15.3483,4800.0
2005-06-20 10:10:00,19.78,19.81,19.78,19.81,4200.0,15.3483,15.3716,15.3483,15.3716,4200.0
2005-06-20 10:15:00,19.81,19.83,19.81,19.83,6800.0,15.3716,15.3871,15.3716,15.3871,6800.0
2005-06-20 10:20:00,19.84,19.84,19.79,19.79,5800.0,15.3949,15.3949,15.3561,15.3561,5800.0
2005-06-20 10:25:00,19.8,19.83,19.79,19.79,8400.0,15.3639,15.3871,15.3561,15.3561,8400.0
2005-06-20 10:30:00,19.79,19.79,19.78,19.78,5400.0,15.3561,15.3561,15.3483,15.3483,5400.0
2005-06-20 10:35:00,19.78,19.82,19.78,19.79,11800.0,15.3483,15.3794,15.3483,15.3561,11800.0
2005-06-20 10:40:00,19.79,19.84,19.78,19.82,10800.0,15.3561,15.3949,15.3483,15.3794,10800.0
2005-06-20 10:45:00,19.82,19.84,19.75,19.76,25200.0,15.3794,15.3949,15.3251,15.3328,25200.0
2005-06-20 10:50:00,19.76,19.77,19.73,19.74,8800.0,15.3328,15.3406,15.3095,15.3173,8800.0
2005-06-20 10:55:00,19.74,19.76,19.73,19.76,14400.0,15.3173,15.3328,15.3095,15.3328,14400.0
2005-06-20 11:00:00,19.77,19.81,19.77,19.78,9000.0,15.3406,15.3716,15.3406,15.3483,9000.0
2005-06-20 11:05:00,19.78,19.83,19.78,19.8,6200.0,15.3483,15.3871,15.3483,15.3639,6200.0
2005-06-20 11:10:00,19.8,19.83,19.8,19.83,4000.0,15.3639,15.3871,15.3639,15.3871,4000.0
2005-06-20 11:15:00,19.83,19.85,19.81,19.81,9400.0,15.3871,15.4027,15.3716,15.3716,9400.0
2005-06-20 11:20:00,19.8,19.84,19.8,19.83,5800.0,15.3639,15.3949,15.3639,15.3871,5800.0
2005-06-20 11:25:00,19.82,19.82,19.79,19.82,8000.0,15.3794,15.3794,15.3561,15.3794,8000.0
2005-06-20 11:30:00,19.81,19.83,19.81,19.82,5200.0,15.3716,15.3871,15.3716,15.3794,5200.0
2005-06-20 11:35:00,19.81,19.84,19.81,19.83,4800.0,15.3716,15.3949,15.3716,15.3871,4800.0
2005-06-20 11:40:00,19.82,19.82,19.8,19.82,4000.0,15.3794,15.3794,15.3639,15.3794,4000.0
2005-06-20 11:45:00,19.81,19.82,19.8,19.81,4400.0,15.3716,15.3794,15.3639,15.3716,4400.0
2005-06-20 11:50:00,19.81,19.81,19.8,19.8,5000.0,15.3716,15.3716,15.3639,15.3639,5000.0
2005-06-20 11:55:00,19.81,19.81,19.79,19.8,5600.0,15.3716,15.3716,15.3561,15.3639,5600.0
2005-06-20 12:00:00,19.8,19.83,19.8,19.83,6800.0,15.3639,15.3871,15.3639,15.3871,6800.0
2005-06-20 12:05:00,19.82,19.86,19.82,19.86,18200.0,15.3794,15.4104,15.3794,15.4104,18200.0
2005-06-20 12:10:00,19.86,19.86,19.84,19.85,4400.0,15.4104,15.4104,15.3949,15.4027,4400.0
2005-06-20 12:15:00,19.85,19.87,19.85,19.85,5600.0,15.4027,15.4182,15.4027,15.4027,5600.0
2005-06-20 12:20:00,19.86,19.86,19.85,19.85,3800.0,15.4104,15.4104,15.4027,15.4027,3800.0
2005-06-20 12:25:00,19.85,19.86,19.84,19.85,7400.0,15.4027,15.4104,15.3949,15.4027,7400.0
2005-06-20 12:30:00,19.85,19.86,19.85,19.85,2200.0,15.4027,15.4104,15.4027,15.4027,2200.0
2005-06-20 12:35:00,19.85,19.85,19.84,19.85,5600.0,15.4027,15.4027,15.3949,15.4027,5600.0
2005-06-20 12:40:00,19.85,19.86,19.85,19.86,8000.0,15.4027,15.4104,15.4027,15.4104,8000.0
2005-06-20 12:45:00,19.86,19.86,19.84,19.84,6800.0,15.4104,15.4104,15.3949,15.3949,6800.0
2005-06-20 12:50:00,19.85,19.85,19.82,19.82,9400.0,15.4027,15.4027,15.3794,15.3794,9400.0
2005-06-20 12:55:00,19.81,19.81,19.79,19.79,6800.0,15.3716,15.3716,15.3561,15.3561,6800.0
2005-06-20 13:00:00,19.78,19.79,19.75,19.76,7800.0,15.3483,15.3561,15.3251,15.3328,7800.0
2005-06-20 13:05:00,19.76,19.76,19.75,19.75,400.0,15.3328,15.3328,15.3251,15.3251,400.0
2005-06-20 13:10:00,19.75,19.76,19.75,19.75,8000.0,15.3251,15.3328,15.3251,15.3251,8000.0
2005-06-20 13:15:00,19.75,19.75,19.74,19.75,3800.0,15.3251,15.3251,15.3173,15.3251,3800.0
2005-06-20 13:20:00,19.74,19.74,19.71,19.71,9800.0,15.3173,15.3173,15.294,15.294,9800.0
2005-06-20 13:25:00,19.71,19.72,19.71,19.72,7200.0,15.294,15.3018,15.294,15.3018,7200.0
2005-06-20 13:30:00,19.72,19.73,19.7,19.71,12000.0,15.3018,15.3095,15.2863,15.294,12000.0
2005-06-20 13:35:00,19.72,19.72,19.7,19.7,22000.0,15.3018,15.3018,15.2863,15.2863,22000.0
2005-06-20 13:40:00,19.7,19.7,19.68,19.68,7800.0,15.2863,15.2863,15.2708,15.2708,7800.0
2005-06-20 13:45:00,19.68,19.68,19.67,19.67,15200.0,15.2708,15.2708,15.263,15.263,15200.0
2005-06-20 13:50:00,19.66,19.68,19.66,19.68,20400.0,15.2552,15.2708,15.2552,15.2708,20400.0
2005-06-20 13:55:00,19.69,19.7,19.67,19.67,4800.0,15.2785,15.2863,15.263,15.263,4800.0
2005-06-20 14:00:00,19.67,19.67,19.66,19.66,13000.0,15.263,15.263,15.2552,15.2552,13000.0
2005-06-20 14:05:00,19.66,19.66,19.64,19.64,18000.0,15.2552,15.2552,15.2397,15.2397,18000.0
2005-06-20 14:10:00,19.65,19.65,19.61,19.61,12000.0,15.2475,15.2475,15.2164,15.2164,12000.0
2005-06-20 14:15:00,19.61,19.61,19.61,19.61,12600.0,15.2164,15.2164,15.2164,15.2164,12600.0
2005-06-20 14:20:00,19.6,19.65,19.6,19.65,34600.0,15.2087,15.2475,15.2087,15.2475,34600.0
2005-06-20 14:25:00,19.64,19.65,19.64,19.64,12000.0,15.2397,15.2475,15.2397,15.2397,12000.0
2005-06-20 14:30:00,19.64,19.66,19.63,19.66,11600.0,15.2397,15.2552,15.232,15.2552,11600.0
2005-06-20 14:35:00,19.65,19.66,19.64,19.64,19400.0,15.2475,15.2552,15.2397,15.2397,19400.0
2005-06-20 14:40:00,19.63,19.65,19.63,19.64,24000.0,15.232,15.2475,15.232,15.2397,24000.0
2005-06-20 14:45:00,19.64,19.64,19.62,19.62,6400.0,15.2397,15.2397,15.2242,15.2242,6400.0
2005-06-20 14:50:00,19.61,19.65,19.61,19.64,54800.0,15.2164,15.2475,15.2164,15.2397,54800.0
2005-06-20 14:55:00,19.64,19.66,19.64,19.66,45200.0,15.2397,15.2552,15.2397,15.2552,45200.0
2005-06-20 15:00:00,19.66,19.67,19.65,19.67,11000.0,15.2552,15.263,15.2475,15.263,11000.0
2005-06-20 15:05:00,19.67,19.74,19.67,19.73,25800.0,15.263,15.3173,15.263,15.3095,25800.0
2005-06-20 15:10:00,19.74,19.74,19.71,19.71,20200.0,15.3173,15.3173,15.294,15.294,20200.0
2005-06-20 15:15:00,19.71,19.71,19.7,19.7,18400.0,15.294,15.294,15.2863,15.2863,18400.0
2005-06-20 15:20:00,19.7,19.71,19.7,19.7,11400.0,15.2863,15.294,15.2863,15.2863,11400.0
2005-06-20 15:25:00,19.7,19.73,19.7,19.73,24600.0,15.2863,15.3095,15.2863,15.3095,24600.0
2005-06-20 15:30:00,19.73,19.76,19.72,19.75,20800.0,15.3095,15.3328,15.3018,15.3251,20800.0
2005-06-20 15:35:00,19.74,19.74,19.72,19.72,9600.0,15.3173,15.3173,15.3018,15.3018,9600.0
2005-06-20 15:40:00,19.72,19.72,19.66,19.67,16000.0,15.3018,15.3018,15.2552,15.263,16000.0
2005-06-20 15:45:00,19.67,19.67,19.64,19.64,35200.0,15.263,15.263,15.2397,15.2397,35200.0
2005-06-20 15:50:00,19.64,19.64,19.62,19.63,30800.0,15.2397,15.2397,15.2242,15.232,30800.0
2005-06-20 15:55:00,19.63,19.63,19.61,19.63,84600.0,15.232,15.232,15.2164,15.232,84600.0
2005-06-21 09:30:00,19.65,19.65,19.65,19.65,19000.0,15.2475,15.2475,15.2475,15.2475,19000.0
2005-06-21 09:35:00,19.66,19.7,19.6,19.68,30600.0,15.2552,15.2863,15.2087,15.2708,30600.0
2005-06-21 09:40:00,19.67,19.69,19.66,19.66,20600.0,15.263,15.2785,15.2552,15.2552,20600.0
2005-06-21 09:45:00,19.66,19.67,19.66,19.67,15000.0,15.2552,15.263,15.2552,15.263,15000.0
2005-06-21 09:50:00,19.67,19.68,19.67,19.68,5000.0,15.263,15.2708,15.263,15.2708,5000.0
2005-06-21 09:55:00,19.67,19.67,19.62,19.64,13200.0,15.263,15.263,15.2242,15.2397,13200.0
2005-06-21 10:00:00,19.64,19.64,19.57,19.57,44600.0,15.2397,15.2397,15.1854,15.1854,44600.0
2005-06-21 10:05:00,19.56,19.56,19.52,19.53,18200.0,15.1776,15.1776,15.1466,15.1544,18200.0
2005-06-21 10:10:00,19.52,19.53,19.5,19.52,9000.0,15.1466,15.1544,15.1311,15.1466,9000.0
2005-06-21 10:15:00,19.52,19.53,19.5,19.52,19200.0,15.1466,15.1544,15.1311,15.1466,19200.0
2005-06-21 10:20:00,19.51,19.53,19.51,19.53,3000.0,15.1388,15.1544,15.1388,15.1544,3000.0
2005-06-21 10:25:00,19.53,19.54,19.5,19.54,12600.0,15.1544,15.1621,15.1311,15.1621,12600.0
2005-06-21 10:30:00,19.53,19.53,19.49,19.49,23800.0,15.1544,15.1544,15.1233,15.1233,23800.0
2005-06-21 10:35:00,19.48,19.51,19.48,19.49,15600.0,15.1156,15.1388,15.1156,15.1233,15600.0
2005-06-21 10:40:00,19.5,19.51,19.49,19.5,29600.0,15.1311,15.1388,15.1233,15.1311,29600.0
2005-06-21 10:45:00,19.5,19.54,19.5,19.54,8400.0,15.1311,15.1621,15.1311,15.1621,8400.0
2005-06-21 10:50:00,19.52,19.54,19.48,19.49,27000.0,15.1466,15.1621,15.1156,15.1233,27000.0
2005-06-21 10:55:00,19.49,19.52,19.49,19.52,15000.0,15.1233,15.1466,15.1233,15.1466,15000.0
2005-06-21 11:00:00,19.52,19.56,19.52,19.56,41000.0,15.1466,15.1776,15.1466,15.1776,41000.0
2005-06-21 11:05:00,19.56,19.56,19.54,19.54,10200.0,15.1776,15.1776,15.1621,15.1621,10200.0
2005-06-21 11:10:00,19.51,19.53,19.51,19.53,8600.0,15.1388,15.1544,15.1388,15.1544,8600.0
2005-06-21 11:15:00,19.53,19.55,19.53,19.55,11400.0,15.1544,15.1699,15.1544,15.1699,11400.0
2005-06-21 11:20:00,19.54,19.54,19.48,19.49,16800.0,15.1621,15.1621,15.1156,15.1233,16800.0
2005-06-21 11:25:00,19.49,19.5,19.49,19.5,8600.0,15.1233,15.1311,15.1233,15.1311,8600.0
2005-06-21 11:30:00,19.5,19.52,19.5,19.5,14400.0,15.1311,15.1466,15.1311,15.1311,14400.0
2005-06-21 11:35:00,19.5,19.54,19.5,19.53,10800.0,15.1311,15.1621,15.1311,15.1544,10800.0
2005-06-21 11:40:00,19.53,19.54,19.52,19.53,7200.0,15.1544,15.1621,15.1466,15.1544,7200.0
2005-06-21 11:45:00,19.53,19.54,19.49,19.49,11400.0,15.1544,15.1621,15.1233,15.1233,11400.0
2005-06-21 11:50:00,19.5,19.51,19.49,19.49,13200.0,15.1311,15.1388,15.1233,15.1233,13200.0
2005-06-21 11:55:00,19.49,19.5,19.49,19.49,7800.0,15.1233,15.1311,15.1233,15.1233,7800.0
2005-06-21 12:00:00,19.5,19.52,19.5,19.5,28600.0,15.1311,15.1466,15.1311,15.1311,28600.0
2005-06-21 12:05:00,19.5,19.51,19.48,19.49,9200.0,15.1311,15.1388,15.1156,15.1233,9200.0
2005-06-21 12:10:00,19.49,19.5,19.49,19.5,7200.0,15.1233,15.1311,15.1233,15.1311,7200.0
2005-06-21 12:15:00,19.5,19.5,19.49,19.49,13600.0,15.1311,15.1311,15.1233,15.1233,13600.0
2005-06-21 12:20:00,19.49,19.5,19.49,19.5,8000.0,15.1233,15.1311,15.1233,15.1311,8000.0
2005-06-21 12:25:00,19.49,19.5,19.49,19.5,9000.0,15.1233,15.1311,15.1233,15.1311,9000.0
2005-06-21 12:30:00,19.5,19.51,19.49,19.51,16000.0,15.1311,15.1388,15.1233,15.1388,16000.0
2005-06-21 12:35:00,19.51,19.54,19.5,19.54,7600.0,15.1388,15.1621,15.1311,15.1621,7600.0
2005-06-21 12:40:00,19.54,19.56,19.54,19.54,10800.0,15.1621,15.1776,15.1621,15.1621,10800.0
2005-06-21 12:45:00,19.54,19.54,19.5,19.53,19600.0,15.1621,15.1621,15.1311,15.1544,19600.0
2005-06-21 12:50:00,19.53,19.58,19.53,19.56,16400.0,15.1544,15.1932,15.1544,15.1776,16400.0
2005-06-21 12:55:00,19.55,19.56,19.54,19.56,13800.0,15.1699,15.1776,15.1621,15.1776,13800.0
2005-06-21 13:00:00,19.56,19.57,19.56,19.56,6800.0,15.1776,15.1854,15.1776,15.1776,6800.0
2005-06-21 13:05:00,19.56,19.57,19.56,19.56,9400.0,15.1776,15.1854,15.1776,15.1776,9400.0
2005-06-21 13:10:00,19.56,19.56,19.53,19.55,11800.0,15.1776,15.1776,15.1544,15.1699,11800.0
2005-06-21 13:15:00,19.55,19.56,19.54,19.54,7200.0,15.1699,15.1776,15.1621,15.1621,7200.0
2005-06-21 13:20:00,19.54,19.55,19.52,19.55,10600.0,15.1621,15.1699,15.1466,15.1699,10600.0
2005-06-21 13:25:00,19.55,19.57,19.55,19.57,6400.0,15.1699,15.1854,15.1699,15.1854,6400.0
2005-06-21 13:30:00,19.57,19.58,19.57,19.58,5800.0,15.1854,15.1932,15.1854,15.1932,5800.0
2005-06-21 13:35:00,19.58,19.59,19.58,19.59,9200.0,15.1932,15.2009,15.1932,15.2009,9200.0
2005-06-21 13:40:00,19.59,19.6,19.59,19.59,15800.0,15.2009,15.2087,15.2009,15.2009,15800.0
2005-06-21 13:45:00,19.59,19.6,19.59,19.59,6000.0,15.2009,15.2087,15.2009,15.2009,6000.0
2005-06-21 13:50:00,19.59,19.6,19.58,19.58,10600.0,15.2009,15.2087,15.1932,15.1932,10600.0
2005-06-21 13:55:00,19.58,19.6,19.58,19.6,9200.0,15.1932,15.2087,15.1932,15.2087,9200.0
2005-06-21 14:00:00,19.6,19.64,19.6,19.64,12400.0,15.2087,15.2397,15.2087,15.2397,12400.0
2005-06-21 14:05:00,19.64,19.65,19.63,19.64,12200.0,15.2397,15.2475,15.232,15.2397,12200.0
2005-06-21 14:10:00,19.64,19.65,19.63,19.63,15600.0,15.2397,15.2475,15.232,15.232,15600.0
2005-06-21 14:15:00,19.63,19.63,19.61,19.61,9200.0,15.232,15.232,15.2164,15.2164,9200.0
2005-06-21 14:20:00,19.62,19.65,19.61,19.65,14000.0,15.2242,15.2475,15.2164,15.2475,14000.0
2005-06-21 14:25:00,19.65,19.66,19.65,19.66,19800.0,15.2475,15.2552,15.2475,15.2552,19800.0
2005-06-21 14:30:00,19.66,19.67,19.64,19.64,19200.0,15.2552,15.263,15.2397,15.2397,19200.0
2005-06-21 14:35:00,19.64,19.64,19.62,19.62,9000.0,15.2397,15.2397,15.2242,15.2242,9000.0
2005-06-21 14:40:00,19.63,19.63,19.62,19.63,11000.0,15.232,15.232,15.2242,15.232,11000.0
2005-06-21 14:45:00,19.62,19.62,19.53,19.55,87600.0,15.2242,15.2242,15.1544,15.1699,87600.0
2005-06-21 14:50:00,19.55,19.55,19.54,19.55,20200.0,15.1699,15.1699,15.1621,15.1699,20200.0
2005-06-21 14:55:00,19.55,19.57,19.55,19.57,11800.0,15.1699,15.1854,15.1699,15.1854,11800.0
2005-06-21 15:00:00,19.58,19.6,19.58,19.58,18200.0,15.1932,15.2087,15.1932,15.1932,18200.0
2005-06-21 15:05:00,19.58,19.59,19.56,19.58,14600.0,15.1932,15.2009,15.1776,15.1932,14600.0
2005-06-21 15:10:00,19.57,19.6,19.57,19.6,18600.0,15.1854,15.2087,15.1854,15.2087,18600.0
2005-06-21 15:15:00,19.61,19.61,19.6,19.61,25000.0,15.2164,15.2164,15.2087,15.2164,25000.0
2005-06-21 15:20:00,19.61,19.64,19.6,19.63,15200.0,15.2164,15.2397,15.2087,15.232,15200.0
2005-06-21 15:25:00,19.61,19.63,19.61,19.62,16000.0,15.2164,15.232,15.2164,15.2242,16000.0
2005-06-21 15:30:00,19.63,19.63,19.61,19.61,13800.0,15.232,15.232,15.2164,15.2164,13800.0
2005-06-21 15:35:00,19.61,19.63,19.61,19.63,17600.0,15.2164,15.232,15.2164,15.232,17600.0
2005-06-21 15:40:00,19.63,19.64,19.6,19.63,26600.0,15.232,15.2397,15.2087,15.232,26600.0
2005-06-21 15:45:00,19.63,19.64,19.61,19.61,26200.0,15.232,15.2397,15.2164,15.2164,26200.0
2005-06-21 15:50:00,19.61,19.61,19.59,19.59,5200.0,15.2164,15.2164,15.2009,15.2009,5200.0
2005-06-21 15:55:00,19.59,19.62,19.59,19.62,22200.0,15.2009,15.2242,15.2009,15.2242,22200.0
2005-06-22 09:30:00,19.55,19.58,19.55,19.57,50400.0,15.1699,15.1932,15.1699,15.1854,50400.0
2005-06-22 09:35:00,19.57,19.58,19.48,19.48,61600.0,15.1854,15.1932,15.1156,15.1156,61600.0
2005-06-22 09:40:00,19.49,19.49,19.43,19.43,16200.0,15.1233,15.1233,15.0768,15.0768,16200.0
2005-06-22 09:45:00,19.43,19.5,19.43,19.5,35000.0,15.0768,15.1311,15.0768,15.1311,35000.0
2005-06-22 09:50:00,19.5,19.54,19.48,19.53,13000.0,15.1311,15.1621,15.1156,15.1544,13000.0
2005-06-22 09:55:00,19.54,19.55,19.5,19.5,11000.0,15.1621,15.1699,15.1311,15.1311,11000.0
2005-06-22 10:00:00,19.49,19.5,19.47,19.48,16200.0,15.1233,15.1311,15.1078,15.1156,16200.0
2005-06-22 10:05:00,19.49,19.5,19.48,19.5,12200.0,15.1233,15.1311,15.1156,15.1311,12200.0
2005-06-22 10:10:00,19.5,19.5,19.48,19.48,18400.0,15.1311,15.1311,15.1156,15.1156,18400.0
2005-06-22 10:15:00,19.48,19.48,19.46,19.48,27200.0,15.1156,15.1156,15.1,15.1156,27200.0
2005-06-22 10:20:00,19.47,19.49,19.47,19.48,23000.0,15.1078,15.1233,15.1078,15.1156,23000.0
2005-06-22 10:25:00,19.48,19.5,19.48,19.49,33800.0,15.1156,15.1311,15.1156,15.1233,33800.0
2005-06-22 10:30:00,19.48,19.51,19.48,19.51,19000.0,15.1156,15.1388,15.1156,15.1388,19000.0
2005-06-22 10:35:00,19.52,19.53,19.49,19.5,50200.0,15.1466,15.1544,15.1233,15.1311,50200.0
2005-06-22 10:40:00,19.5,19.5,19.48,19.48,25400.0,15.1311,15.1311,15.1156,15.1156,25400.0
2005-06-22 10:45:00,19.48,19.48,19.47,19.47,59800.0,15.1156,15.1156,15.1078,15.1078,59800.0
2005-06-22 10:50:00,19.46,19.46,19.44,19.44,16400.0,15.1,15.1,15.0845,15.0845,16400.0
2005-06-22 10:55:00,19.45,19.45,19.42,19.42,38400.0,15.0923,15.0923,15.069,15.069,38400.0
2005-06-22 11:00:00,19.41,19.43,19.41,19.41,32600.0,15.0612,15.0768,15.0612,15.0612,32600.0
2005-06-22 11:05:00,19.41,19.43,19.38,19.4,43600.0,15.0612,15.0768,15.038,15.0535,43600.0
2005-06-22 11:10:00,19.42,19.44,19.42,19.42,9400.0,15.069,15.0845,15.069,15.069,9400.0
2005-06-22 11:15:00,19.42,19.46,19.42,19.45,47200.0,15.069,15.1,15.069,15.0923,47200.0
2005-06-22 11:20:00,19.44,19.45,19.44,19.45,11000.0,15.0845,15.0923,15.0845,15.0923,11000.0
2005-06-22 11:25:00,19.45,19.45,19.45,19.45,23800.0,15.0923,15.0923,15.0923,15.0923,23800.0
2005-06-22 11:30:00,19.45,19.46,19.44,19.45,27000.0,15.0923,15.1,15.0845,15.0923,27000.0
2005-06-22 11:35:00,19.46,19.49,19.45,19.48,26600.0,15.1,15.1233,15.0923,15.1156,26600.0
2005-06-22 11:40:00,19.48,19.49,19.48,19.49,22600.0,15.1156,15.1233,15.1156,15.1233,22600.0
2005-06-22 11:45:00,19.49,19.49,19.47,19.48,19600.0,15.1233,15.1233,15.1078,15.1156,19600.0
2005-06-22 11:50:00,19.48,19.48,19.45,19.46,97600.0,15.1156,15.1156,15.0923,15.1,97600.0
2005-06-22 11:55:00,19.46,19.47,19.45,19.46,8400.0,15.1,15.1078,15.0923,15.1,8400.0
2005-06-22 12:00:00,19.46,19.48,19.46,19.46,17800.0,15.1,15.1156,15.1,15.1,17800.0
2005-06-22 12:05:00,19.46,19.47,19.46,19.47,15600.0,15.1,15.1078,15.1,15.1078,15600.0
2005-06-22 12:10:00,19.47,19.48,19.47,19.47,13000.0,15.1078,15.1156,15.1078,15.1078,13000.0
2005-06-22 12:15:00,19.47,19.48,19.47,19.47,58000.0,15.1078,15.1156,15.1078,15.1078,58000.0
2005-06-22 12:20:00,19.47,19.48,19.46,19.46,27400.0,15.1078,15.1156,15.1,15.1,27400.0
2005-06-22 12:25:00,19.46,19.46,19.46,19.46,6800.0,15.1,15.1,15.1,15.1,6800.0
2005-06-22 12:30:00,19.46,19.48,19.46,19.47,38600.0,15.1,15.1156,15.1,15.1078,38600.0
2005-06-22 12:35:00,19.46,19.48,19.45,19.45,35000.0,15.1,15.1156,15.0923,15.0923,35000.0
2005-06-22 12:40:00,19.45,19.46,19.45,19.45,16800.0,15.0923,15.1,15.0923,15.0923,16800.0
2005-06-22 12:45:00,19.45,19.46,19.44,19.46,42600.0,15.0923,15.1,15.0845,15.1,42600.0
2005-06-22 12:50:00,19.46,19.47,19.45,19.46,15000.0,15.1,15.1078,15.0923,15.1,15000.0
2005-06-22 12:55:00,19.47,19.48,19.46,19.47,22800.0,15.1078,15.1156,15.1,15.1078,22800.0
2005-06-22 13:00:00,19.47,19.47,19.46,19.47,14000.0,15.1078,15.1078,15.1,15.1078,14000.0
2005-06-22 13:05:00,19.46,19.47,19.43,19.45,17600.0,15.1,15.1078,15.0768,15.0923,17600.0
2005-06-22 13:10:00,19.45,19.46,19.45,19.46,10800.0,15.0923,15.1,15.0923,15.1,10800.0
2005-06-22 13:15:00,19.47,19.47,19.45,19.46,13000.0,15.1078,15.1078,15.0923,15.1,13000.0
2005-06-22 13:20:00,19.45,19.45,19.43,19.43,9600.0,15.0923,15.0923,15.0768,15.0768,9600.0
2005-06-22 13:25:00,19.43,19.44,19.43,19.44,8200.0,15.0768,15.0845,15.0768,15.0845,8200.0
2005-06-22 13:30:00,19.43,19.45,19.43,19.43,11800.0,15.0768,15.0923,15.0768,15.0768,11800.0
2005-06-22 13:35:00,19.45,19.45,19.43,19.43,12600.0,15.0923,15.0923,15.0768,15.0768,12600.0
2005-06-22 13:40:00,19.43,19.43,19.43,19.43,6400.0,15.0768,15.0768,15.0768,15.0768,6400.0
2005-06-22 13:45:00,19.43,19.43,19.42,19.42,6200.0,15.0768,15.0768,15.069,15.069,6200.0
2005-06-22 13:50:00,19.42,19.43,19.41,19.42,14000.0,15.069,15.0768,15.0612,15.069,14000.0
2005-06-22 13:55:00,19.42,19.42,19.41,19.41,11800.0,15.069,15.069,15.0612,15.0612,11800.0
2005-06-22 14:00:00,19.41,19.41,19.4,19.4,21400.0,15.0612,15.0612,15.0535,15.0535,21400.0
2005-06-22 14:05:00,19.4,19.41,19.4,19.4,198000.0,15.0535,15.0612,15.0535,15.0535,198000.0
2005-06-22 14:10:00,19.4,19.41,19.39,19.4,36400.0,15.0535,15.0612,15.0457,15.0535,36400.0
2005-06-22 14:15:00,19.4,19.4,19.33,19.33,123400.0,15.0535,15.0535,14.9992,14.9992,123400.0
2005-06-22 14:20:00,19.34,19.4,19.34,19.38,20200.0,15.0069,15.0535,15.0069,15.038,20200.0
2005-06-22 14:25:00,19.38,19.38,19.36,19.37,18400.0,15.038,15.038,15.0224,15.0302,18400.0
2005-06-22 14:30:00,19.37,19.4,19.36,19.4,18600.0,15.0302,15.0535,15.0224,15.0535,18600.0
2005-06-22 14:35:00,19.4,19.4,19.38,19.39,14600.0,15.0535,15.0535,15.038,15.0457,14600.0
2005-06-22 14:40:00,19.4,19.43,19.39,19.42,17400.0,15.0535,15.0768,15.0457,15.069,17400.0
2005-06-22 14:45:00,19.42,19.43,19.41,19.41,19000.0,15.069,15.0768,15.0612,15.0612,19000.0
2005-06-22 14:50:00,19.41,19.41,19.4,19.41,9600.0,15.0612,15.0612,15.0535,15.0612,9600.0
2005-06-22 14:55:00,19.41,19.42,19.4,19.4,12400.0,15.0612,15.069,15.0535,15.0535,12400.0
2005-06-22 15:00:00,19.4,19.4,19.39,19.39,19200.0,15.0535,15.0535,15.0457,15.0457,19200.0
2005-06-22 15:05:00,19.39,19.39,19.37,19.38,22200.0,15.0457,15.0457,15.0302,15.038,22200.0
2005-06-22 15:10:00,19.38,19.42,19.38,19.41,18000.0,15.038,15.069,15.038,15.0612,18000.0
2005-06-22 15:15:00,19.41,19.41,19.41,19.41,14200.0,15.0612,15.0612,15.0612,15.0612,14200.0
2005-06-22 15:20:00,19.41,19.42,19.41,19.41,31200.0,15.0612,15.069,15.0612,15.0612,31200.0
2005-06-22 15:25:00,19.4,19.41,19.38,19.4,21000.0,15.0535,15.0612,15.038,15.0535,21000.0
2005-06-22 15:30:00,19.4,19.41,19.4,19.41,21400.0,15.0535,15.0612,15.0535,15.0612,21400.0
2005-06-22 15:35:00,19.41,19.42,19.4,19.4,36400.0,15.0612,15.069,15.0535,15.0535,36400.0
2005-06-22 15:40:00,19.4,19.41,19.4,19.41,19200.0,15.0535,15.0612,15.0535,15.0612,19200.0
2005-06-22 15:45:00,19.41,19.42,19.4,19.42,23000.0,15.0612,15.069,15.0535,15.069,23000.0
2005-06-22 15:50:00,19.42,19.42,19.39,19.39,43800.0,15.069,15.069,15.0457,15.0457,43800.0
2005-06-22 15:55:00,19.39,19.41,19.39,19.4,27000.0,15.0457,15.0612,15.0457,15.0535,27000.0
2005-06-23 09:30:00,19.34,19.34,19.33,19.33,50400.0,15.0069,15.0069,14.9992,14.9992,50400.0
2005-06-23 09:35:00,19.32,19.32,19.17,19.17,42400.0,14.9914,14.9914,14.875,14.875,42400.0
2005-06-23 09:40:00,19.17,19.21,19.17,19.2,53400.0,14.875,14.9061,14.875,14.8983,53400.0
2005-06-23 09:45:00,19.21,19.24,19.18,19.18,44200.0,14.9061,14.9293,14.8828,14.8828,44200.0
2005-06-23 09:50:00,19.18,19.21,19.16,19.21,54800.0,14.8828,14.9061,14.8673,14.9061,54800.0
2005-06-23 09:55:00,19.21,19.24,19.21,19.24,15800.0,14.9061,14.9293,14.9061,14.9293,15800.0
2005-06-23 10:00:00,19.24,19.26,19.24,19.25,42000.0,14.9293,14.9449,14.9293,14.9371,42000.0
2005-06-23 10:05:00,19.25,19.29,19.25,19.27,30200.0,14.9371,14.9681,14.9371,14.9526,30200.0
2005-06-23 10:10:00,19.27,19.27,19.24,19.24,19400.0,14.9526,14.9526,14.9293,14.9293,19400.0
2005-06-23 10:15:00,19.24,19.25,19.23,19.24,8400.0,14.9293,14.9371,14.9216,14.9293,8400.0
2005-06-23 10:20:00,19.23,19.29,19.23,19.29,20800.0,14.9216,14.9681,14.9216,14.9681,20800.0
2005-06-23 10:25:00,19.28,19.28,19.23,19.24,26200.0,14.9604,14.9604,14.9216,14.9293,26200.0
2005-06-23 10:30:00,19.23,19.24,19.22,19.23,37400.0,14.9216,14.9293,14.9138,14.9216,37400.0
2005-06-23 10:35:00,19.24,19.27,19.22,19.27,13400.0,14.9293,14.9526,14.9138,14.9526,13400.0
2005-06-23 10:40:00,19.23,19.25,19.23,19.23,96600.0,14.9216,14.9371,14.9216,14.9216,96600.0
2005-06-23 10:45:00,19.23,19.24,19.2,19.2,21800.0,14.9216,14.9293,14.8983,14.8983,21800.0
2005-06-23 10:50:00,19.18,19.2,19.14,19.18,40800.0,14.8828,14.8983,14.8517,14.8828,40800.0
2005-06-23 10:55:00,19.18,19.18,19.14,19.15,24400.0,14.8828,14.8828,14.8517,14.8595,24400.0
2005-06-23 11:00:00,19.15,19.19,19.15,19.16,35600.0,14.8595,14.8905,14.8595,14.8673,35600.0
2005-06-23 11:05:00,19.16,19.17,19.16,19.17,15200.0,14.8673,14.875,14.8673,14.875,15200.0
2005-06-23 11:10:00,19.17,19.2,19.17,19.18,21600.0,14.875,14.8983,14.875,14.8828,21600.0
2005-06-23 11:15:00,19.19,19.2,19.18,19.2,25000.0,14.8905,14.8983,14.8828,14.8983,25000.0
2005-06-23 11:20:00,19.2,19.25,19.2,19.24,18000.0,14.8983,14.9371,14.8983,14.9293,18000.0
2005-06-23 11:25:00,19.24,19.25,19.24,19.24,21600.0,14.9293,14.9371,14.9293,14.9293,21600.0
2005-06-23 11:30:00,19.24,19.25,19.24,19.25,33600.0,14.9293,14.9371,14.9293,14.9371,33600.0
2005-06-23 11:35:00,19.25,19.25,19.23,19.23,82000.0,14.9371,14.9371,14.9216,14.9216,82000.0
2005-06-23 11:40:00,19.23,19.25,19.23,19.24,8400.0,14.9216,14.9371,14.9216,14.9293,8400.0
2005-06-23 11:45:00,19.25,19.25,19.24,19.25,16000.0,14.9371,14.9371,14.9293,14.9371,16000.0
2005-06-23 11:50:00,19.25,19.25,19.24,19.24,7200.0,14.9371,14.9371,14.9293,14.9293,7200.0
2005-06-23 11:55:00,19.25,19.25,19.24,19.25,28200.0,14.9371,14.9371,14.9293,14.9371,28200.0
2005-06-23 12:00:00,19.25,19.25,19.23,19.24,20000.0,14.9371,14.9371,14.9216,14.9293,20000.0
2005-06-23 12:05:00,19.24,19.24,19.2,19.21,10400.0,14.9293,14.9293,14.8983,14.9061,10400.0
2005-06-23 12:10:00,19.2,19.2,19.18,19.2,8200.0,14.8983,14.8983,14.8828,14.8983,8200.0
2005-06-23 12:15:00,19.2,19.2,19.19,19.2,5000.0,14.8983,14.8983,14.8905,14.8983,5000.0
2005-06-23 12:20:00,19.2,19.2,19.19,19.2,13200.0,14.8983,14.8983,14.8905,14.8983,13200.0
2005-06-23 12:25:00,19.19,19.19,19.17,19.18,9600.0,14.8905,14.8905,14.875,14.8828,9600.0
2005-06-23 12:30:00,19.18,19.18,19.17,19.18,12400.0,14.8828,14.8828,14.875,14.8828,12400.0
2005-06-23 12:35:00,19.18,19.18,19.16,19.16,8800.0,14.8828,14.8828,14.8673,14.8673,8800.0
2005-06-23 12:40:00,19.17,19.18,19.17,19.17,8200.0,14.875,14.8828,14.875,14.875,8200.0
2005-06-23 12:45:00,19.17,19.18,19.17,19.18,20000.0,14.875,14.8828,14.875,14.8828,20000.0
2005-06-23 12:50:00,19.18,19.21,19.18,19.21,36200.0,14.8828,14.9061,14.8828,14.9061,36200.0
2005-06-23 12:55:00,19.21,19.21,19.2,19.2,32200.0,14.9061,14.9061,14.8983,14.8983,32200.0
2005-06-23 13:00:00,19.2,19.21,19.2,19.2,14400.0,14.8983,14.9061,14.8983,14.8983,14400.0
2005-06-23 13:05:00,19.2,19.21,19.18,19.2,18200.0,14.8983,14.9061,14.8828,14.8983,18200.0
2005-06-23 13:10:00,19.2,19.21,19.19,19.21,14200.0,14.8983,14.9061,14.8905,14.9061,14200.0
2005-06-23 13:15:00,19.21,19.22,19.2,19.21,16600.0,14.9061,14.9138,14.8983,14.9061,16600.0
2005-06-23 13:20:00,19.21,19.22,19.21,19.22,15800.0,14.9061,14.9138,14.9061,14.9138,15800.0
2005-06-23 13:25:00,19.22,19.22,19.2,19.21,8000.0,14.9138,14.9138,14.8983,14.9061,8000.0
2005-06-23 13:30:00,19.2,19.22,19.18,19.22,23200.0,14.8983,14.9138,14.8828,14.9138,23200.0
2005-06-23 13:35:00,19.2,19.21,19.18,19.18,27800.0,14.8983,14.9061,14.8828,14.8828,27800.0
2005-06-23 13:40:00,19.18,19.18,19.16,19.17,127000.0,14.8828,14.8828,14.8673,14.875,127000.0
2005-06-23 13:45:00,19.17,19.18,19.13,19.13,78200.0,14.875,14.8828,14.844,14.844,78200.0
2005-06-23 13:50:00,19.13,19.14,19.11,19.13,52400.0,14.844,14.8517,14.8285,14.844,52400.0
2005-06-23 13:55:00,19.12,19.13,19.1,19.11,24200.0,14.8362,14.844,14.8207,14.8285,24200.0
2005-06-23 14:00:00,19.11,19.11,19.1,19.1,33600.0,14.8285,14.8285,14.8207,14.8207,33600.0
2005-06-23 14:05:00,19.1,19.11,19.1,19.1,40400.0,14.8207,14.8285,14.8207,14.8207,40400.0
2005-06-23 14:10:00,19.11,19.11,19.1,19.11,11200.0,14.8285,14.8285,14.8207,14.8285,11200.0
2005-06-23 14:15:00,19.11,19.14,19.11,19.14,34000.0,14.8285,14.8517,14.8285,14.8517,34000.0
2005-06-23 14:20:00,19.14,19.14,19.12,19.12,25200.0,14.8517,14.8517,14.8362,14.8362,25200.0
2005-06-23 14:25:00,19.12,19.14,19.11,19.13,29200.0,14.8362,14.8517,14.8285,14.844,29200.0
2005-06-23 14:30:00,19.13,19.13,19.12,19.13,23200.0,14.844,14.844,14.8362,14.844,23200.0
2005-06-23 14:35:00,19.13,19.15,19.13,19.14,52000.0,14.844,14.8595,14.844,14.8517,52000.0
2005-06-23 14:40:00,19.14,19.15,19.14,19.15,39400.0,14.8517,14.8595,14.8517,14.8595,39400.0
2005-06-23 14:45:00,19.15,19.16,19.15,19.16,33800.0,14.8595,14.8673,14.8595,14.8673,33800.0
2005-06-23 14:50:00,19.16,19.17,19.14,19.14,21200.0,14.8673,14.875,14.8517,14.8517,21200.0
2005-06-23 14:55:00,19.14,19.15,19.13,19.15,13800.0,14.8517,14.8595,14.844,14.8595,13800.0
2005-06-23 15:00:00,19.15,19.17,19.15,19.17,33400.0,14.8595,14.875,14.8595,14.875,33400.0
2005-06-23 15:05:00,19.17,19.17,19.15,19.15,60200.0,14.875,14.875,14.8595,14.8595,60200.0
2005-06-23 15:10:00,19.15,19.16,19.14,19.16,73800.0,14.8595,14.8673,14.8517,14.8673,73800.0
2005-06-23 15:15:00,19.16,19.16,19.15,19.15,11400.0,14.8673,14.8673,14.8595,14.8595,11400.0
2005-06-23 15:20:00,19.16,19.16,19.13,19.15,17800.0,14.8673,14.8673,14.844,14.8595,17800.0
2005-06-23 15:25:00,19.15,19.16,19.15,19.15,19600.0,14.8595,14.8673,14.8595,14.8595,19600.0
2005-06-23 15:30:00,19.15,19.15,19.13,19.14,18400.0,14.8595,14.8595,14.844,14.8517,18400.0
2005-06-23 15:35:00,19.14,19.15,19.13,19.15,30000.0,14.8517,14.8595,14.844,14.8595,30000.0
2005-06-23 15:40:00,19.15,19.18,19.14,19.18,30600.0,14.8595,14.8828,14.8517,14.8828,30600.0
2005-06-23 15:45:00,19.18,19.23,19.18,19.23,29600.0,14.8828,14.9216,14.8828,14.9216,29600.0
2005-06-23 15:50:00,19.23,19.25,19.23,19.25,75400.0,14.9216,14.9371,14.9216,14.9371,75400.0
2005-06-23 15:55:00,19.24,19.25,19.24,19.25,85400.0,14.9293,14.9371,14.9293,14.9371,85400.0
2005-06-24 09:30:00,19.36,19.36,19.29,19.29,64400.0,15.0224,15.0224,14.9681,14.9681,64400.0
2005-06-24 09:35:00,19.29,19.33,19.25,19.26,17400.0,14.9681,14.9992,14.9371,14.9449,17400.0
2005-06-24 09:40:00,19.26,19.31,19.2,19.3,23000.0,14.9449,14.9836,14.8983,14.9759,23000.0
2005-06-24 09:45:00,19.3,19.31,19.22,19.24,14600.0,14.9759,14.9836,14.9138,14.9293,14600.0
2005-06-24 09:50:00,19.23,19.26,19.23,19.26,24200.0,14.9216,14.9449,14.9216,14.9449,24200.0
2005-06-24 09:55:00,19.26,19.27,19.22,19.23,16000.0,14.9449,14.9526,14.9138,14.9216,16000.0
2005-06-24 10:00:00,19.24,19.27,19.23,19.23,26600.0,14.9293,14.9526,14.9216,14.9216,26600.0
2005-06-24 10:05:00,19.24,19.25,19.22,19.25,35600.0,14.9293,14.9371,14.9138,14.9371,35600.0
2005-06-24 10:10:00,19.25,19.25,19.23,19.23,37000.0,14.9371,14.9371,14.9216,14.9216,37000.0
2005-06-24 10:15:00,19.23,19.24,19.22,19.23,20600.0,14.9216,14.9293,14.9138,14.9216,20600.0
2005-06-24 10:20:00,19.23,19.25,19.22,19.25,31200.0,14.9216,14.9371,14.9138,14.9371,31200.0
2005-06-24 10:25:00,19.25,19.25,19.22,19.22,32400.0,14.9371,14.9371,14.9138,14.9138,32400.0
2005-06-24 10:30:00,19.23,19.27,19.23,19.27,41600.0,14.9216,14.9526,14.9216,14.9526,41600.0
2005-06-24 10:35:00,19.27,19.27,19.25,19.26,44400.0,14.9526,14.9526,14.9371,14.9449,44400.0
2005-06-24 10:40:00,19.27,19.29,19.27,19.28,25400.0,14.9526,14.9681,14.9526,14.9604,25400.0
2005-06-24 10:45:00,19.29,19.32,19.29,19.32,56200.0,14.9681,14.9914,14.9681,14.9914,56200.0
2005-06-24 10:50:00,19.33,19.34,19.33,19.33,14800.0,14.9992,15.0069,14.9992,14.9992,14800.0
2005-06-24 10:55:00,19.32,19.33,19.29,19.31,25800.0,14.9914,14.9992,14.9681,14.9836,25800.0
2005-06-24 11:00:00,19.32,19.35,19.31,19.34,17600.0,14.9914,15.0147,14.9836,15.0069,17600.0
2005-06-24 11:05:00,19.33,19.35,19.32,19.33,16600.0,14.9992,15.0147,14.9914,14.9992,16600.0
2005-06-24 11:10:00,19.32,19.33,19.3,19.31,11400.0,14.9914,14.9992,14.9759,14.9836,11400.0
2005-06-24 11:15:00,19.31,19.34,19.29,19.34,29400.0,14.9836,15.0069,14.9681,15.0069,29400.0
2005-06-24 11:20:00,19.35,19.35,19.32,19.32,13400.0,15.0147,15.0147,14.9914,14.9914,13400.0
2005-06-24 11:25:00,19.32,19.35,19.32,19.34,15000.0,14.9914,15.0147,14.9914,15.0069,15000.0
2005-06-24 11:30:00,19.34,19.35,19.33,19.34,19400.0,15.0069,15.0147,14.9992,15.0069,19400.0
2005-06-24 11:35:00,19.34,19.34,19.33,19.33,28800.0,15.0069,15.0069,14.9992,14.9992,28800.0
2005-06-24 11:40:00,19.33,19.35,19.33,19.34,14000.0,14.9992,15.0147,14.9992,15.0069,14000.0
2005-06-24 11:45:00,19.34,19.34,19.33,19.33,22400.0,15.0069,15.0069,14.9992,14.9992,22400.0
2005-06-24 11:50:00,19.33,19.33,19.32,19.33,13800.0,14.9992,14.9992,14.9914,14.9992,13800.0
2005-06-24 11:55:00,19.32,19.36,19.32,19.34,31600.0,14.9914,15.0224,14.9914,15.0069,31600.0
2005-06-24 12:00:00,19.35,19.36,19.34,19.36,17400.0,15.0147,15.0224,15.0069,15.0224,17400.0
2005-06-24 12:05:00,19.36,19.36,19.34,19.34,10000.0,15.0224,15.0224,15.0069,15.0069,10000.0
2005-06-24 12:10:00,19.34,19.38,19.34,19.36,24600.0,15.0069,15.038,15.0069,15.0224,24600.0
2005-06-24 12:15:00,19.36,19.43,19.36,19.42,36400.0,15.0224,15.0768,15.0224,15.069,36400.0
2005-06-24 12:20:00,19.42,19.42,19.41,19.42,45000.0,15.069,15.069,15.0612,15.069,45000.0
2005-06-24 12:25:00,19.42,19.45,19.42,19.44,17200.0,15.069,15.0923,15.069,15.0845,17200.0
2005-06-24 12:30:00,19.45,19.48,19.45,19.48,21200.0,15.0923,15.1156,15.0923,15.1156,21200.0
2005-06-24 12:35:00,19.48,19.5,19.48,19.49,136000.0,15.1156,15.1311,15.1156,15.1233,136000.0
2005-06-24 12:40:00,19.48,19.49,19.48,19.49,21200.0,15.1156,15.1233,15.1156,15.1233,21200.0
2005-06-24 12:45:00,19.5,19.52,19.5,19.5,55800.0,15.1311,15.1466,15.1311,15.1311,55800.0
2005-06-24 12:50:00,19.5,19.52,19.5,19.5,47800.0,15.1311,15.1466,15.1311,15.1311,47800.0
2005-06-24 12:55:00,19.5,19.5,19.49,19.49,15400.0,15.1311,15.1311,15.1233,15.1233,15400.0
2005-06-24 13:00:00,19.49,19.5,19.48,19.49,22800.0,15.1233,15.1311,15.1156,15.1233,22800.0
2005-06-24 13:05:00,19.5,19.5,19.48,19.49,15200.0,15.1311,15.1311,15.1156,15.1233,15200.0
2005-06-24 13:10:00,19.49,19.5,19.48,19.5,22400.0,15.1233,15.1311,15.1156,15.1311,22400.0
2005-06-24 13:15:00,19.5,19.5,19.48,19.48,21400.0,15.1311,15.1311,15.1156,15.1156,21400.0
2005-06-24 13:20:00,19.49,19.5,19.49,19.5,14600.0,15.1233,15.1311,15.1233,15.1311,14600.0
2005-06-24 13:25:00,19.49,19.5,19.48,19.48,45200.0,15.1233,15.1311,15.1156,15.1156,45200.0
2005-06-24 13:30:00,19.48,19.5,19.48,19.48,43400.0,15.1156,15.1311,15.1156,15.1156,43400.0
2005-06-24 13:35:00,19.48,19.5,19.48,19.49,19800.0,15.1156,15.1311,15.1156,15.1233,19800.0
2005-06-24 13:40:00,19.49,19.49,19.48,19.48,14600.0,15.1233,15.1233,15.1156,15.1156,14600.0
2005-06-24 13:45:00,19.48,19.49,19.48,19.48,21800.0,15.1156,15.1233,15.1156,15.1156,21800.0
2005-06-24 13:50:00,19.48,19.5,19.48,19.5,23600.0,15.1156,15.1311,15.1156,15.1311,23600.0
2005-06-24 13:55:00,19.49,19.5,19.48,19.48,56800.0,15.1233,15.1311,15.1156,15.1156,56800.0
2005-06-24 14:00:00,19.48,19.48,19.47,19.47,21600.0,15.1156,15.1156,15.1078,15.1078,21600.0
2005-06-24 14:05:00,19.47,19.5,19.45,19.45,93800.0,15.1078,15.1311,15.0923,15.0923,93800.0
2005-06-24 14:10:00,19.45,19.45,19.43,19.43,10400.0,15.0923,15.0923,15.0768,15.0768,10400.0
2005-06-24 14:15:00,19.44,19.45,19.44,19.44,6200.0,15.0845,15.0923,15.0845,15.0845,6200.0
2005-06-24 14:20:00,19.44,19.45,19.44,19.45,13200.0,15.0845,15.0923,15.0845,15.0923,13200.0
2005-06-24 14:25:00,19.45,19.47,19.45,19.46,30400.0,15.0923,15.1078,15.0923,15.1,30400.0
2005-06-24 14:30:00,19.46,19.46,19.45,19.45,27200.0,15.1,15.1,15.0923,15.0923,27200.0
2005-06-24 14:35:00,19.45,19.45,19.44,19.45,7400.0,15.0923,15.0923,15.0845,15.0923,7400.0
2005-06-24 14:40:00,19.45,19.46,19.45,19.46,14400.0,15.0923,15.1,15.0923,15.1,14400.0
2005-06-24 14:45:00,19.47,19.47,19.46,19.47,22400.0,15.1078,15.1078,15.1,15.1078,22400.0
2005-06-24 14:50:00,19.47,19.47,19.46,19.46,11600.0,15.1078,15.1078,15.1,15.1,11600.0
2005-06-24 14:55:00,19.46,19.47,19.46,19.47,16400.0,15.1,15.1078,15.1,15.1078,16400.0
2005-06-24 15:00:00,19.48,19.48,19.45,19.46,35400.0,15.1156,15.1156,15.0923,15.1,35400.0
2005-06-24 15:05:00,19.46,19.48,19.46,19.47,55800.0,15.1,15.1156,15.1,15.1078,55800.0
2005-06-24 15:10:00,19.47,19.48,19.46,19.47,10200.0,15.1078,15.1156,15.1,15.1078,10200.0
2005-06-24 15:15:00,19.46,19.49,19.46,19.49,33200.0,15.1,15.1233,15.1,15.1233,33200.0
2005-06-24 15:20:00,19.49,19.5,19.49,19.5,92400.0,15.1233,15.1311,15.1233,15.1311,92400.0
2005-06-24 15:25:00,19.5,19.52,19.5,19.52,59400.0,15.1311,15.1466,15.1311,15.1466,59400.0
2005-06-24 15:30:00,19.52,19.52,19.5,19.5,38000.0,15.1466,15.1466,15.1311,15.1311,38000.0
2005-06-24 15:35:00,19.5,19.5,19.47,19.47,309200.0,15.1311,15.1311,15.1078,15.1078,309200.0
2005-06-24 15:40:00,19.47,19.49,19.47,19.49,13600.0,15.1078,15.1233,15.1078,15.1233,13600.0
2005-06-24 15:45:00,19.49,19.5,19.48,19.49,110200.0,15.1233,15.1311,15.1156,15.1233,110200.0
2005-06-24 15:50:00,19.49,19.49,19.48,19.48,19400.0,15.1233,15.1233,15.1156,15.1156,19400.0
2005-06-24 15:55:00,19.48,19.48,19.47,19.47,62200.0,15.1156,15.1156,15.1078,15.1078,62200.0
2005-06-27 09:30:00,19.38,19.38,19.3,19.3,46800.0,15.038,15.038,14.9759,14.9759,46800.0
2005-06-27 09:35:00,19.3,19.3,19.25,19.29,4200.0,14.9759,14.9759,14.9371,14.9681,4200.0
2005-06-27 09:40:00,19.28,19.28,19.25,19.26,13800.0,14.9604,14.9604,14.9371,14.9449,13800.0
2005-06-27 09:45:00,19.27,19.35,19.26,19.32,21800.0,14.9526,15.0147,14.9449,14.9914,21800.0
2005-06-27 09:50:00,19.32,19.34,19.32,19.33,72600.0,14.9914,15.0069,14.9914,14.9992,72600.0
2005-06-27 09:55:00,19.34,19.34,19.32,19.33,12400.0,15.0069,15.0069,14.9914,14.9992,12400.0
2005-06-27 10:00:00,19.33,19.38,19.33,19.34,52000.0,14.9992,15.038,14.9992,15.0069,52000.0
2005-06-27 10:05:00,19.35,19.36,19.33,19.35,26800.0,15.0147,15.0224,14.9992,15.0147,26800.0
2005-06-27 10:10:00,19.35,19.35,19.33,19.33,14000.0,15.0147,15.0147,14.9992,14.9992,14000.0
2005-06-27 10:15:00,19.33,19.35,19.33,19.35,29200.0,14.9992,15.0147,14.9992,15.0147,29200.0
2005-06-27 10:20:00,19.36,19.36,19.34,19.35,13400.0,15.0224,15.0224,15.0069,15.0147,13400.0
2005-06-27 10:25:00,19.35,19.36,19.35,19.35,15600.0,15.0147,15.0224,15.0147,15.0147,15600.0
2005-06-27 10:30:00,19.36,19.36,19.35,19.36,5800.0,15.0224,15.0224,15.0147,15.0224,5800.0
2005-06-27 10:35:00,19.36,19.4,19.36,19.4,9600.0,15.0224,15.0535,15.0224,15.0535,9600.0
2005-06-27 10:40:00,19.39,19.4,19.36,19.38,15400.0,15.0457,15.0535,15.0224,15.038,15400.0
2005-06-27 10:45:00,19.38,19.41,19.38,19.4,31600.0,15.038,15.0612,15.038,15.0535,31600.0
2005-06-27 10:50:00,19.4,19.43,19.4,19.43,15400.0,15.0535,15.0768,15.0535,15.0768,15400.0
2005-06-27 10:55:00,19.43,19.43,19.4,19.41,32400.0,15.0768,15.0768,15.0535,15.0612,32400.0
2005-06-27 11:00:00,19.41,19.41,19.4,19.4,38400.0,15.0612,15.0612,15.0535,15.0535,38400.0
2005-06-27 11:05:00,19.4,19.42,19.39,19.42,37000.0,15.0535,15.069,15.0457,15.069,37000.0
2005-06-27 11:10:00,19.42,19.44,19.4,19.4,23400.0,15.069,15.0845,15.0535,15.0535,23400.0
2005-06-27 11:15:00,19.41,19.41,19.38,19.4,44600.0,15.0612,15.0612,15.038,15.0535,44600.0
2005-06-27 11:20:00,19.4,19.4,19.36,19.38,33600.0,15.0535,15.0535,15.0224,15.038,33600.0
2005-06-27 11:25:00,19.38,19.39,19.36,19.39,29200.0,15.038,15.0457,15.0224,15.0457,29200.0
2005-06-27 11:30:00,19.39,19.41,19.36,19.41,30800.0,15.0457,15.0612,15.0224,15.0612,30800.0
2005-06-27 11:35:00,19.41,19.41,19.28,19.28,46800.0,15.0612,15.0612,14.9604,14.9604,46800.0
2005-06-27 11:40:00,19.28,19.29,19.27,19.28,39200.0,14.9604,14.9681,14.9526,14.9604,39200.0
2005-06-27 11:45:00,19.28,19.31,19.28,19.31,16400.0,14.9604,14.9836,14.9604,14.9836,16400.0
2005-06-27 11:50:00,19.31,19.31,19.3,19.3,21200.0,14.9836,14.9836,14.9759,14.9759,21200.0
2005-06-27 11:55:00,19.3,19.36,19.3,19.34,42400.0,14.9759,15.0224,14.9759,15.0069,42400.0
2005-06-27 12:00:00,19.35,19.35,19.34,19.35,14200.0,15.0147,15.0147,15.0069,15.0147,14200.0
2005-06-27 12:05:00,19.36,19.41,19.35,19.41,17800.0,15.0224,15.0612,15.0147,15.0612,17800.0
2005-06-27 12:10:00,19.41,19.41,19.39,19.4,16600.0,15.0612,15.0612,15.0457,15.0535,16600.0
2005-06-27 12:15:00,19.4,19.43,19.4,19.41,68000.0,15.0535,15.0768,15.0535,15.0612,68000.0
2005-06-27 12:20:00,19.41,19.42,19.41,19.41,16000.0,15.0612,15.069,15.0612,15.0612,16000.0
2005-06-27 12:25:00,19.41,19.41,19.4,19.41,12000.0,15.0612,15.0612,15.0535,15.0612,12000.0
2005-06-27 12:30:00,19.41,19.42,19.4,19.41,11600.0,15.0612,15.069,15.0535,15.0612,11600.0
2005-06-27 12:35:00,19.4,19.41,19.4,19.41,9400.0,15.0535,15.0612,15.0535,15.0612,9400.0
2005-06-27 12:40:00,19.41,19.41,19.39,19.4,12600.0,15.0612,15.0612,15.0457,15.0535,12600.0
2005-06-27 12:45:00,19.39,19.39,19.36,19.38,13200.0,15.0457,15.0457,15.0224,15.038,13200.0
2005-06-27 12:50:00,19.36,19.38,19.36,19.38,15400.0,15.0224,15.038,15.0224,15.038,15400.0
2005-06-27 12:55:00,19.37,19.37,19.36,19.37,17400.0,15.0302,15.0302,15.0224,15.0302,17400.0
2005-06-27 13:00:00,19.37,19.38,19.36,19.36,14200.0,15.0302,15.038,15.0224,15.0224,14200.0
2005-06-27 13:05:00,19.36,19.37,19.35,19.35,13400.0,15.0224,15.0302,15.0147,15.0147,13400.0
2005-06-27 13:10:00,19.35,19.36,19.35,19.35,6400.0,15.0147,15.0224,15.0147,15.0147,6400.0
2005-06-27 13:15:00,19.36,19.4,19.36,19.4,11400.0,15.0224,15.0535,15.0224,15.0535,11400.0
2005-06-27 13:20:00,19.4,19.4,19.39,19.39,11600.0,15.0535,15.0535,15.0457,15.0457,11600.0
2005-06-27 13:25:00,19.39,19.39,19.38,19.38,17800.0,15.0457,15.0457,15.038,15.038,17800.0
2005-06-27 13:30:00,19.38,19.43,19.38,19.43,39400.0,15.038,15.0768,15.038,15.0768,39400.0
2005-06-27 13:35:00,19.41,19.41,19.4,19.4,18800.0,15.0612,15.0612,15.0535,15.0535,18800.0
2005-06-27 13:40:00,19.4,19.4,19.38,19.39,22000.0,15.0535,15.0535,15.038,15.0457,22000.0
2005-06-27 13:45:00,19.41,19.41,19.38,19.38,23400.0,15.0612,15.0612,15.038,15.038,23400.0
2005-06-27 13:50:00,19.38,19.39,19.38,19.38,16200.0,15.038,15.0457,15.038,15.038,16200.0
2005-06-27 13:55:00,19.38,19.38,19.37,19.38,18200.0,15.038,15.038,15.0302,15.038,18200.0
2005-06-27 14:00:00,19.38,19.38,19.36,19.37,25000.0,15.038,15.038,15.0224,15.0302,25000.0
2005-06-27 14:05:00,19.37,19.39,19.36,19.39,12600.0,15.0302,15.0457,15.0224,15.0457,12600.0
2005-06-27 14:10:00,19.39,19.39,19.36,19.36,12200.0,15.0457,15.0457,15.0224,15.0224,12200.0
2005-06-27 14:15:00,19.36,19.37,19.36,19.37,16000.0,15.0224,15.0302,15.0224,15.0302,16000.0
2005-06-27 14:20:00,19.36,19.39,19.36,19.39,15800.0,15.0224,15.0457,15.0224,15.0457,15800.0
2005-06-27 14:25:00,19.38,19.39,19.38,19.39,7800.0,15.038,15.0457,15.038,15.0457,7800.0
2005-06-27 14:30:00,19.38,19.39,19.38,19.39,23400.0,15.038,15.0457,15.038,15.0457,23400.0
2005-06-27 14:35:00,19.39,19.39,19.38,19.38,11000.0,15.0457,15.0457,15.038,15.038,11000.0
2005-06-27 14:40:00,19.38,19.39,19.37,19.38,17000.0,15.038,15.0457,15.0302,15.038,17000.0
2005-06-27 14:45:00,19.38,19.4,19.38,19.39,9400.0,15.038,15.0535,15.038,15.0457,9400.0
2005-06-27 14:50:00,19.39,19.41,19.38,19.4,14600.0,15.0457,15.0612,15.038,15.0535,14600.0
2005-06-27 14:55:00,19.4,19.41,19.38,19.4,12200.0,15.0535,15.0612,15.038,15.0535,12200.0
2005-06-27 15:00:00,19.39,19.41,19.38,19.39,24000.0,15.0457,15.0612,15.038,15.0457,24000.0
2005-06-27 15:05:00,19.39,19.4,19.38,19.4,74200.0,15.0457,15.0535,15.038,15.0535,74200.0
2005-06-27 15:10:00,19.4,19.42,19.4,19.42,16600.0,15.0535,15.069,15.0535,15.069,16600.0
2005-06-27 15:15:00,19.42,19.46,19.41,19.43,67000.0,15.069,15.1,15.0612,15.0768,67000.0
2005-06-27 15:20:00,19.44,19.44,19.43,19.43,22800.0,15.0845,15.0845,15.0768,15.0768,22800.0
2005-06-27 15:25:00,19.43,19.43,19.4,19.41,18200.0,15.0768,15.0768,15.0535,15.0612,18200.0
2005-06-27 15:30:00,19.41,19.42,19.41,19.41,10000.0,15.0612,15.069,15.0612,15.0612,10000.0
2005-06-27 15:35:00,19.42,19.43,19.42,19.43,18000.0,15.069,15.0768,15.069,15.0768,18000.0
2005-06-27 15:40:00,19.43,19.48,19.43,19.48,35000.0,15.0768,15.1156,15.0768,15.1156,35000.0
2005-06-27 15:45:00,19.48,19.49,19.47,19.47,93600.0,15.1156,15.1233,15.1078,15.1078,93600.0
2005-06-27 15:50:00,19.46,19.46,19.43,19.43,20000.0,15.1,15.1,15.0768,15.0768,20000.0
2005-06-27 15:55:00,19.43,19.45,19.43,19.43,41000.0,15.0768,15.0923,15.0768,15.0768,41000.0
2005-06-28 09:35:00,19.33,19.33,19.24,19.27,51000.0,14.9992,14.9992,14.9293,14.9526,51000.0
2005-06-28 09:40:00,19.27,19.37,19.27,19.36,16000.0,14.9526,15.0302,14.9526,15.0224,16000.0
2005-06-28 09:45:00,19.37,19.37,19.29,19.29,21400.0,15.0302,15.0302,14.9681,14.9681,21400.0
2005-06-28 09:50:00,19.3,19.36,19.3,19.36,17600.0,14.9759,15.0224,14.9759,15.0224,17600.0
2005-06-28 09:55:00,19.35,19.36,19.34,19.35,18000.0,15.0147,15.0224,15.0069,15.0147,18000.0
2005-06-28 10:00:00,19.36,19.41,19.35,19.36,48600.0,15.0224,15.0612,15.0147,15.0224,48600.0
2005-06-28 10:05:00,19.36,19.38,19.36,19.36,16400.0,15.0224,15.038,15.0224,15.0224,16400.0
2005-06-28 10:10:00,19.36,19.37,19.36,19.36,20600.0,15.0224,15.0302,15.0224,15.0224,20600.0
2005-06-28 10:15:00,19.36,19.36,19.34,19.34,32200.0,15.0224,15.0224,15.0069,15.0069,32200.0
2005-06-28 10:20:00,19.35,19.35,19.34,19.35,86000.0,15.0147,15.0147,15.0069,15.0147,86000.0
2005-06-28 10:25:00,19.36,19.36,19.32,19.32,70200.0,15.0224,15.0224,14.9914,14.9914,70200.0
2005-06-28 10:30:00,19.32,19.34,19.32,19.33,42400.0,14.9914,15.0069,14.9914,14.9992,42400.0
2005-06-28 10:35:00,19.33,19.35,19.33,19.34,52000.0,14.9992,15.0147,14.9992,15.0069,52000.0
2005-06-28 10:40:00,19.34,19.38,19.33,19.37,69600.0,15.0069,15.038,14.9992,15.0302,69600.0
2005-06-28 10:45:00,19.38,19.42,19.38,19.42,35800.0,15.038,15.069,15.038,15.069,35800.0
2005-06-28 10:50:00,19.41,19.42,19.41,19.42,9000.0,15.0612,15.069,15.0612,15.069,9000.0
2005-06-28 10:55:00,19.42,19.49,19.41,19.49,50600.0,15.069,15.1233,15.0612,15.1233,50600.0
2005-06-28 11:00:00,19.5,19.53,19.47,19.49,91600.0,15.1311,15.1544,15.1078,15.1233,91600.0
2005-06-28 11:05:00,19.5,19.5,19.48,19.48,38200.0,15.1311,15.1311,15.1156,15.1156,38200.0
2005-06-28 11:10:00,19.48,19.48,19.45,19.45,17600.0,15.1156,15.1156,15.0923,15.0923,17600.0
2005-06-28 11:15:00,19.45,19.45,19.43,19.45,12000.0,15.0923,15.0923,15.0768,15.0923,12000.0
2005-06-28 11:20:00,19.45,19.45,19.43,19.43,14200.0,15.0923,15.0923,15.0768,15.0768,14200.0
2005-06-28 11:25:00,19.43,19.45,19.43,19.43,69000.0,15.0768,15.0923,15.0768,15.0768,69000.0
2005-06-28 11:30:00,19.43,19.43,19.41,19.42,17400.0,15.0768,15.0768,15.0612,15.069,17400.0
2005-06-28 11:35:00,19.42,19.43,19.42,19.43,35800.0,15.069,15.0768,15.069,15.0768,35800.0
2005-06-28 11:40:00,19.43,19.46,19.43,19.46,27400.0,15.0768,15.1,15.0768,15.1,27400.0
2005-06-28 11:45:00,19.46,19.5,19.46,19.5,72200.0,15.1,15.1311,15.1,15.1311,72200.0
2005-06-28 11:50:00,19.49,19.55,19.49,19.53,85000.0,15.1233,15.1699,15.1233,15.1544,85000.0
2005-06-28 11:55:00,19.53,19.53,19.5,19.5,13200.0,15.1544,15.1544,15.1311,15.1311,13200.0
2005-06-28 12:00:00,19.5,19.5,19.48,19.49,19600.0,15.1311,15.1311,15.1156,15.1233,19600.0
2005-06-28 12:05:00,19.49,19.49,19.49,19.49,10200.0,15.1233,15.1233,15.1233,15.1233,10200.0
2005-06-28 12:10:00,19.48,19.5,19.48,19.5,36800.0,15.1156,15.1311,15.1156,15.1311,36800.0
2005-06-28 12:15:00,19.5,19.5,19.49,19.49,28800.0,15.1311,15.1311,15.1233,15.1233,28800.0
2005-06-28 12:20:00,19.49,19.5,19.49,19.5,23000.0,15.1233,15.1311,15.1233,15.1311,23000.0
2005-06-28 12:25:00,19.5,19.5,19.5,19.5,5600.0,15.1311,15.1311,15.1311,15.1311,5600.0
2005-06-28 12:30:00,19.5,19.5,19.48,19.5,32800.0,15.1311,15.1311,15.1156,15.1311,32800.0
2005-06-28 12:35:00,19.5,19.51,19.49,19.51,77200.0,15.1311,15.1388,15.1233,15.1388,77200.0
2005-06-28 12:40:00,19.5,19.52,19.5,19.52,132600.0,15.1311,15.1466,15.1311,15.1466,132600.0
2005-06-28 12:45:00,19.5,19.5,19.5,19.5,72400.0,15.1311,15.1311,15.1311,15.1311,72400.0
2005-06-28 12:50:00,19.5,19.52,19.5,19.5,203200.0,15.1311,15.1466,15.1311,15.1311,203200.0
2005-06-28 12:55:00,19.5,19.52,19.5,19.5,160800.0,15.1311,15.1466,15.1311,15.1311,160800.0
2005-06-28 13:00:00,19.5,19.53,19.5,19.51,35000.0,15.1311,15.1544,15.1311,15.1388,35000.0
2005-06-28 13:05:00,19.5,19.53,19.5,19.53,15000.0,15.1311,15.1544,15.1311,15.1544,15000.0
2005-06-28 13:10:00,19.53,19.53,19.53,19.53,800.0,15.1544,15.1544,15.1544,15.1544,800.0
2005-06-28 13:15:00,19.53,19.53,19.52,19.52,12000.0,15.1544,15.1544,15.1466,15.1466,12000.0
2005-06-28 13:20:00,19.52,19.52,19.51,19.51,4000.0,15.1466,15.1466,15.1388,15.1388,4000.0
2005-06-28 13:25:00,19.5,19.51,19.5,19.5,13400.0,15.1311,15.1388,15.1311,15.1311,13400.0
2005-06-28 13:30:00,19.5,19.51,19.5,19.5,12800.0,15.1311,15.1388,15.1311,15.1311,12800.0
2005-06-28 13:35:00,19.5,19.51,19.5,19.5,11000.0,15.1311,15.1388,15.1311,15.1311,11000.0
2005-06-28 13:40:00,19.5,19.5,19.5,19.5,9600.0,15.1311,15.1311,15.1311,15.1311,9600.0
2005-06-28 13:45:00,19.51,19.51,19.5,19.5,29200.0,15.1388,15.1388,15.1311,15.1311,29200.0
2005-06-28 13:50:00,19.5,19.5,19.5,19.5,116600.0,15.1311,15.1311,15.1311,15.1311,116600.0
2005-06-28 13:55:00,19.5,19.51,19.5,19.51,1800.0,15.1311,15.1388,15.1311,15.1388,1800.0
2005-06-28 14:00:00,19.5,19.51,19.5,19.5,21000.0,15.1311,15.1388,15.1311,15.1311,21000.0
2005-06-28 14:05:00,19.5,19.51,19.5,19.5,28800.0,15.1311,15.1388,15.1311,15.1311,28800.0
2005-06-28 14:10:00,19.5,19.5,19.5,19.5,2200.0,15.1311,15.1311,15.1311,15.1311,2200.0
2005-06-28 14:15:00,19.5,19.5,19.5,19.5,102600.0,15.1311,15.1311,15.1311,15.1311,102600.0
2005-06-28 14:20:00,19.5,19.5,19.5,19.5,16000.0,15.1311,15.1311,15.1311,15.1311,16000.0
2005-06-28 14:25:00,19.5,19.5,19.5,19.5,11400.0,15.1311,15.1311,15.1311,15.1311,11400.0
2005-06-28 14:30:00,19.5,19.5,19.5,19.5,17000.0,15.1311,15.1311,15.1311,15.1311,17000.0
2005-06-28 14:35:00,19.5,19.5,19.5,19.5,9800.0,15.1311,15.1311,15.1311,15.1311,9800.0
2005-06-28 14:40:00,19.5,19.51,19.5,19.5,136800.0,15.1311,15.1388,15.1311,15.1311,136800.0
2005-06-28 14:45:00,19.5,19.51,19.5,19.5,28800.0,15.1311,15.1388,15.1311,15.1311,28800.0
2005-06-28 14:50:00,19.5,19.51,19.5,19.51,38600.0,15.1311,15.1388,15.1311,15.1388,38600.0
2005-06-28 14:55:00,19.51,19.51,19.5,19.5,63600.0,15.1388,15.1388,15.1311,15.1311,63600.0
2005-06-28 15:00:00,19.5,19.5,19.5,19.5,22600.0,15.1311,15.1311,15.1311,15.1311,22600.0
2005-06-28 15:05:00,19.5,19.51,19.5,19.5,37000.0,15.1311,15.1388,15.1311,15.1311,37000.0
2005-06-28 15:10:00,19.5,19.5,19.49,19.49,99600.0,15.1311,15.1311,15.1233,15.1233,99600.0
2005-06-28 15:15:00,19.49,19.5,19.49,19.49,7200.0,15.1233,15.1311,15.1233,15.1233,7200.0
2005-06-28 15:20:00,19.49,19.5,19.49,19.5,25200.0,15.1233,15.1311,15.1233,15.1311,25200.0
2005-06-28 15:25:00,19.5,19.5,19.5,19.5,19200.0,15.1311,15.1311,15.1311,15.1311,19200.0
2005-06-28 15:30:00,19.5,19.5,19.5,19.5,31000.0,15.1311,15.1311,15.1311,15.1311,31000.0
2005-06-28 15:35:00,19.5,19.5,19.5,19.5,9000.0,15.1311,15.1311,15.1311,15.1311,9000.0
2005-06-28 15:40:00,19.5,19.51,19.5,19.51,94000.0,15.1311,15.1388,15.1311,15.1388,94000.0
2005-06-28 15:45:00,19.5,19.51,19.5,19.5,114200.0,15.1311,15.1388,15.1311,15.1311,114200.0
2005-06-28 15:50:00,19.5,19.51,19.5,19.5,11000.0,15.1311,15.1388,15.1311,15.1311,11000.0
2005-06-28 15:55:00,19.5,19.51,19.5,19.5,38200.0,15.1311,15.1388,15.1311,15.1311,38200.0
2005-06-29 09:30:00,19.5,19.5,19.48,19.48,17200.0,15.1311,15.1311,15.1156,15.1156,17200.0
2005-06-29 09:35:00,19.48,19.48,19.43,19.44,61800.0,15.1156,15.1156,15.0768,15.0845,61800.0
2005-06-29 09:40:00,19.43,19.43,19.35,19.39,49600.0,15.0768,15.0768,15.0147,15.0457,49600.0
2005-06-29 09:45:00,19.39,19.4,19.36,19.39,17400.0,15.0457,15.0535,15.0224,15.0457,17400.0
2005-06-29 09:50:00,19.39,19.4,19.35,19.38,49800.0,15.0457,15.0535,15.0147,15.038,49800.0
2005-06-29 09:55:00,19.38,19.4,19.36,19.4,9000.0,15.038,15.0535,15.0224,15.0535,9000.0
2005-06-29 10:00:00,19.4,19.4,19.34,19.34,21000.0,15.0535,15.0535,15.0069,15.0069,21000.0
2005-06-29 10:05:00,19.35,19.36,19.31,19.36,22000.0,15.0147,15.0224,14.9836,15.0224,22000.0
2005-06-29 10:10:00,19.36,19.36,19.34,19.34,8800.0,15.0224,15.0224,15.0069,15.0069,8800.0
2005-06-29 10:15:00,19.34,19.34,19.3,19.32,39400.0,15.0069,15.0069,14.9759,14.9914,39400.0
2005-06-29 10:20:00,19.31,19.33,19.29,19.33,29000.0,14.9836,14.9992,14.9681,14.9992,29000.0
2005-06-29 10:25:00,19.3,19.33,19.29,19.33,10600.0,14.9759,14.9992,14.9681,14.9992,10600.0
2005-06-29 10:30:00,19.34,19.35,19.29,19.32,35400.0,15.0069,15.0147,14.9681,14.9914,35400.0
2005-06-29 10:35:00,19.32,19.33,19.31,19.33,14200.0,14.9914,14.9992,14.9836,14.9992,14200.0
2005-06-29 10:40:00,19.33,19.41,19.33,19.37,53200.0,14.9992,15.0612,14.9992,15.0302,53200.0
2005-06-29 10:45:00,19.37,19.39,19.32,19.34,17800.0,15.0302,15.0457,14.9914,15.0069,17800.0
2005-06-29 10:50:00,19.34,19.39,19.33,19.38,18600.0,15.0069,15.0457,14.9992,15.038,18600.0
2005-06-29 10:55:00,19.36,19.36,19.34,19.34,14200.0,15.0224,15.0224,15.0069,15.0069,14200.0
2005-06-29 11:00:00,19.34,19.35,19.31,19.34,16200.0,15.0069,15.0147,14.9836,15.0069,16200.0
2005-06-29 11:05:00,19.34,19.4,19.34,19.39,13600.0,15.0069,15.0535,15.0069,15.0457,13600.0
2005-06-29 11:10:00,19.39,19.39,19.33,19.36,16600.0,15.0457,15.0457,14.9992,15.0224,16600.0
2005-06-29 11:15:00,19.36,19.4,19.36,19.39,10200.0,15.0224,15.0535,15.0224,15.0457,10200.0
2005-06-29 11:20:00,19.39,19.43,19.39,19.42,17400.0,15.0457,15.0768,15.0457,15.069,17400.0
2005-06-29 11:25:00,19.41,19.42,19.4,19.4,9800.0,15.0612,15.069,15.0535,15.0535,9800.0
2005-06-29 11:30:00,19.4,19.43,19.4,19.42,13800.0,15.0535,15.0768,15.0535,15.069,13800.0
2005-06-29 11:35:00,19.42,19.46,19.42,19.45,37000.0,15.069,15.1,15.069,15.0923,37000.0
2005-06-29 11:40:00,19.45,19.45,19.42,19.42,4600.0,15.0923,15.0923,15.069,15.069,4600.0
2005-06-29 11:45:00,19.42,19.45,19.42,19.43,8000.0,15.069,15.0923,15.069,15.0768,8000.0
2005-06-29 11:50:00,19.43,19.45,19.43,19.45,6400.0,15.0768,15.0923,15.0768,15.0923,6400.0
2005-06-29 11:55:00,19.45,19.45,19.44,19.45,6000.0,15.0923,15.0923,15.0845,15.0923,6000.0
2005-06-29 12:00:00,19.45,19.5,19.45,19.5,40400.0,15.0923,15.1311,15.0923,15.1311,40400.0
2005-06-29 12:05:00,19.5,19.5,19.48,19.49,55600.0,15.1311,15.1311,15.1156,15.1233,55600.0
2005-06-29 12:10:00,19.49,19.49,19.48,19.49,2600.0,15.1233,15.1233,15.1156,15.1233,2600.0
2005-06-29 12:15:00,19.49,19.5,19.49,19.49,6000.0,15.1233,15.1311,15.1233,15.1233,6000.0
2005-06-29 12:20:00,19.48,19.5,19.48,19.5,5200.0,15.1156,15.1311,15.1156,15.1311,5200.0
2005-06-29 12:25:00,19.5,19.5,19.49,19.49,4800.0,15.1311,15.1311,15.1233,15.1233,4800.0
2005-06-29 12:30:00,19.5,19.5,19.5,19.5,3200.0,15.1311,15.1311,15.1311,15.1311,3200.0
2005-06-29 12:35:00,19.5,19.5,19.49,19.49,25000.0,15.1311,15.1311,15.1233,15.1233,25000.0
2005-06-29 12:40:00,19.49,19.49,19.48,19.49,3600.0,15.1233,15.1233,15.1156,15.1233,3600.0
2005-06-29 12:45:00,19.49,19.49,19.48,19.48,5000.0,15.1233,15.1233,15.1156,15.1156,5000.0
2005-06-29 12:50:00,19.48,19.48,19.47,19.47,4000.0,15.1156,15.1156,15.1078,15.1078,4000.0
2005-06-29 12:55:00,19.48,19.5,19.48,19.49,5200.0,15.1156,15.1311,15.1156,15.1233,5200.0
2005-06-29 13:00:00,19.49,19.5,19.49,19.5,5000.0,15.1233,15.1311,15.1233,15.1311,5000.0
2005-06-29 13:05:00,19.5,19.5,19.47,19.49,10000.0,15.1311,15.1311,15.1078,15.1233,10000.0
2005-06-29 13:10:00,19.48,19.49,19.47,19.48,109600.0,15.1156,15.1233,15.1078,15.1156,109600.0
2005-06-29 13:15:00,19.48,19.48,19.45,19.45,11000.0,15.1156,15.1156,15.0923,15.0923,11000.0
2005-06-29 13:20:00,19.45,19.45,19.38,19.4,16200.0,15.0923,15.0923,15.038,15.0535,16200.0
2005-06-29 13:25:00,19.4,19.42,19.4,19.42,16200.0,15.0535,15.069,15.0535,15.069,16200.0
2005-06-29 13:30:00,19.42,19.45,19.42,19.45,8600.0,15.069,15.0923,15.069,15.0923,8600.0
2005-06-29 13:35:00,19.45,19.5,19.45,19.49,91800.0,15.0923,15.1311,15.0923,15.1233,91800.0
2005-06-29 13:40:00,19.49,19.5,19.48,19.48,14400.0,15.1233,15.1311,15.1156,15.1156,14400.0
2005-06-29 13:45:00,19.48,19.5,19.47,19.48,17400.0,15.1156,15.1311,15.1078,15.1156,17400.0
2005-06-29 13:50:00,19.48,19.5,19.48,19.49,11600.0,15.1156,15.1311,15.1156,15.1233,11600.0
2005-06-29 13:55:00,19.49,19.5,19.47,19.47,29600.0,15.1233,15.1311,15.1078,15.1078,29600.0
2005-06-29 14:00:00,19.46,19.48,19.46,19.48,11600.0,15.1,15.1156,15.1,15.1156,11600.0
2005-06-29 14:05:00,19.47,19.47,19.46,19.47,6000.0,15.1078,15.1078,15.1,15.1078,6000.0
2005-06-29 14:10:00,19.47,19.48,19.47,19.48,11400.0,15.1078,15.1156,15.1078,15.1156,11400.0
2005-06-29 14:15:00,19.48,19.48,19.48,19.48,2200.0,15.1156,15.1156,15.1156,15.1156,2200.0
2005-06-29 14:20:00,19.47,19.48,19.45,19.45,8000.0,15.1078,15.1156,15.0923,15.0923,8000.0
2005-06-29 14:25:00,19.45,19.46,19.45,19.46,4800.0,15.0923,15.1,15.0923,15.1,4800.0
2005-06-29 14:30:00,19.46,19.5,19.46,19.49,21600.0,15.1,15.1311,15.1,15.1233,21600.0
2005-06-29 14:35:00,19.5,19.5,19.49,19.49,1800.0,15.1311,15.1311,15.1233,15.1233,1800.0
2005-06-29 14:40:00,19.49,19.49,19.48,19.48,8200.0,15.1233,15.1233,15.1156,15.1156,8200.0
2005-06-29 14:45:00,19.48,19.49,19.47,19.47,7600.0,15.1156,15.1233,15.1078,15.1078,7600.0
2005-06-29 14:50:00,19.48,19.48,19.45,19.46,5800.0,15.1156,15.1156,15.0923,15.1,5800.0
2005-06-29 14:55:00,19.47,19.47,19.45,19.45,4000.0,15.1078,15.1078,15.0923,15.0923,4000.0
2005-06-29 15:00:00,19.46,19.49,19.45,19.49,11200.0,15.1,15.1233,15.0923,15.1233,11200.0
2005-06-29 15:05:00,19.49,19.49,19.47,19.49,6800.0,15.1233,15.1233,15.1078,15.1233,6800.0
2005-06-29 15:10:00,19.49,19.49,19.44,19.44,8400.0,15.1233,15.1233,15.0845,15.0845,8400.0
2005-06-29 15:15:00,19.44,19.46,19.41,19.45,16400.0,15.0845,15.1,15.0612,15.0923,16400.0
2005-06-29 15:20:00,19.43,19.45,19.43,19.43,6200.0,15.0768,15.0923,15.0768,15.0768,6200.0
2005-06-29 15:25:00,19.43,19.47,19.43,19.47,11200.0,15.0768,15.1078,15.0768,15.1078,11200.0
2005-06-29 15:30:00,19.47,19.49,19.47,19.49,39000.0,15.1078,15.1233,15.1078,15.1233,39000.0
2005-06-29 15:35:00,19.48,19.48,19.44,19.45,48200.0,15.1156,15.1156,15.0845,15.0923,48200.0
2005-06-29 15:40:00,19.46,19.46,19.43,19.45,18000.0,15.1,15.1,15.0768,15.0923,18000.0
2005-06-29 15:45:00,19.45,19.45,19.44,19.45,40400.0,15.0923,15.0923,15.0845,15.0923,40400.0
2005-06-29 15:50:00,19.45,19.47,19.45,19.45,21600.0,15.0923,15.1078,15.0923,15.0923,21600.0
2005-06-29 15:55:00,19.45,19.45,19.43,19.43,67400.0,15.0923,15.0923,15.0768,15.0768,67400.0
2005-06-30 09:30:00,19.42,19.49,19.41,19.45,50200.0,15.069,15.1233,15.0612,15.0923,50200.0
2005-06-30 09:35:00,19.47,19.49,19.43,19.46,38400.0,15.1078,15.1233,15.0768,15.1,38400.0
2005-06-30 09:40:00,19.43,19.43,19.4,19.4,29200.0,15.0768,15.0768,15.0535,15.0535,29200.0
2005-06-30 09:45:00,19.4,19.4,19.38,19.38,18200.0,15.0535,15.0535,15.038,15.038,18200.0
2005-06-30 09:50:00,19.38,19.47,19.36,19.45,23600.0,15.038,15.1078,15.0224,15.0923,23600.0
2005-06-30 09:55:00,19.43,19.43,19.4,19.42,12400.0,15.0768,15.0768,15.0535,15.069,12400.0
2005-06-30 10:00:00,19.42,19.43,19.42,19.42,6600.0,15.069,15.0768,15.069,15.069,6600.0
2005-06-30 10:05:00,19.41,19.41,19.38,19.4,9600.0,15.0612,15.0612,15.038,15.0535,9600.0
2005-06-30 10:10:00,19.4,19.4,19.36,19.36,9200.0,15.0535,15.0535,15.0224,15.0224,9200.0
2005-06-30 10:15:00,19.37,19.37,19.36,19.36,8600.0,15.0302,15.0302,15.0224,15.0224,8600.0
2005-06-30 10:20:00,19.36,19.36,19.33,19.33,26800.0,15.0224,15.0224,14.9992,14.9992,26800.0
2005-06-30 10:25:00,19.32,19.32,19.31,19.31,3600.0,14.9914,14.9914,14.9836,14.9836,3600.0
2005-06-30 10:30:00,19.32,19.34,19.32,19.34,45000.0,14.9914,15.0069,14.9914,15.0069,45000.0
2005-06-30 10:35:00,19.33,19.33,19.31,19.31,9800.0,14.9992,14.9992,14.9836,14.9836,9800.0
2005-06-30 10:40:00,19.31,19.33,19.31,19.33,9800.0,14.9836,14.9992,14.9836,14.9992,9800.0
2005-06-30 10:45:00,19.33,19.35,19.32,19.35,18600.0,14.9992,15.0147,14.9914,15.0147,18600.0
2005-06-30 10:50:00,19.35,19.36,19.35,19.36,6600.0,15.0147,15.0224,15.0147,15.0224,6600.0
2005-06-30 10:55:00,19.36,19.36,19.34,19.34,17200.0,15.0224,15.0224,15.0069,15.0069,17200.0
2005-06-30 11:00:00,19.35,19.36,19.33,19.36,4600.0,15.0147,15.0224,14.9992,15.0224,4600.0
2005-06-30 11:05:00,19.36,19.41,19.36,19.41,12400.0,15.0224,15.0612,15.0224,15.0612,12400.0
2005-06-30 11:10:00,19.41,19.41,19.37,19.39,8600.0,15.0612,15.0612,15.0302,15.0457,8600.0
2005-06-30 11:15:00,19.38,19.38,19.38,19.38,2400.0,15.038,15.038,15.038,15.038,2400.0
2005-06-30 11:20:00,19.37,19.38,19.34,19.34,13800.0,15.0302,15.038,15.0069,15.0069,13800.0
2005-06-30 11:25:00,19.35,19.36,19.34,19.36,5400.0,15.0147,15.0224,15.0069,15.0224,5400.0
2005-06-30 11:30:00,19.35,19.36,19.35,19.35,3400.0,15.0147,15.0224,15.0147,15.0147,3400.0
2005-06-30 11:35:00,19.35,19.35,19.35,19.35,3600.0,15.0147,15.0147,15.0147,15.0147,3600.0
2005-06-30 11:40:00,19.35,19.35,19.33,19.33,5800.0,15.0147,15.0147,14.9992,14.9992,5800.0
2005-06-30 11:45:00,19.34,19.36,19.33,19.35,8200.0,15.0069,15.0224,14.9992,15.0147,8200.0
2005-06-30 11:50:00,19.34,19.34,19.33,19.33,2800.0,15.0069,15.0069,14.9992,14.9992,2800.0
2005-06-30 11:55:00,19.33,19.36,19.32,19.36,26600.0,14.9992,15.0224,14.9914,15.0224,26600.0
2005-06-30 12:00:00,19.36,19.42,19.36,19.4,45000.0,15.0224,15.069,15.0224,15.0535,45000.0
2005-06-30 12:05:00,19.39,19.39,19.38,19.38,11800.0,15.0457,15.0457,15.038,15.038,11800.0
2005-06-30 12:10:00,19.38,19.38,19.36,19.36,12400.0,15.038,15.038,15.0224,15.0224,12400.0
2005-06-30 12:15:00,19.38,19.38,19.36,19.36,9600.0,15.038,15.038,15.0224,15.0224,9600.0
2005-06-30 12:20:00,19.36,19.37,19.36,19.36,6200.0,15.0224,15.0302,15.0224,15.0224,6200.0
2005-06-30 12:25:00,19.36,19.42,19.36,19.4,39000.0,15.0224,15.069,15.0224,15.0535,39000.0
2005-06-30 12:30:00,19.4,19.43,19.4,19.43,58600.0,15.0535,15.0768,15.0535,15.0768,58600.0
2005-06-30 12:35:00,19.42,19.5,19.41,19.5,12400.0,15.069,15.1311,15.0612,15.1311,12400.0
2005-06-30 12:40:00,19.5,19.5,19.46,19.46,72200.0,15.1311,15.1311,15.1,15.1,72200.0
2005-06-30 12:45:00,19.46,19.5,19.43,19.48,121600.0,15.1,15.1311,15.0768,15.1156,121600.0
2005-06-30 12:50:00,19.48,19.5,19.48,19.5,130800.0,15.1156,15.1311,15.1156,15.1311,130800.0
2005-06-30 12:55:00,19.49,19.5,19.48,19.48,37600.0,15.1233,15.1311,15.1156,15.1156,37600.0
2005-06-30 13:00:00,19.48,19.49,19.47,19.47,6000.0,15.1156,15.1233,15.1078,15.1078,6000.0
2005-06-30 13:05:00,19.47,19.49,19.47,19.49,4800.0,15.1078,15.1233,15.1078,15.1233,4800.0
2005-06-30 13:10:00,19.48,19.49,19.48,19.49,3400.0,15.1156,15.1233,15.1156,15.1233,3400.0
2005-06-30 13:15:00,19.48,19.5,19.48,19.49,3600.0,15.1156,15.1311,15.1156,15.1233,3600.0
2005-06-30 13:20:00,19.49,19.5,19.49,19.5,21800.0,15.1233,15.1311,15.1233,15.1311,21800.0
2005-06-30 13:25:00,19.49,19.5,19.49,19.49,13000.0,15.1233,15.1311,15.1233,15.1233,13000.0
2005-06-30 13:30:00,19.49,19.49,19.48,19.48,5000.0,15.1233,15.1233,15.1156,15.1156,5000.0
2005-06-30 13:35:00,19.49,19.5,19.48,19.49,10000.0,15.1233,15.1311,15.1156,15.1233,10000.0
2005-06-30 13:40:00,19.5,19.53,19.49,19.51,65000.0,15.1311,15.1544,15.1233,15.1388,65000.0
2005-06-30 13:45:00,19.51,19.51,19.5,19.51,2600.0,15.1388,15.1388,15.1311,15.1388,2600.0
2005-06-30 13:50:00,19.51,19.52,19.51,19.52,6000.0,15.1388,15.1466,15.1388,15.1466,6000.0
2005-06-30 13:55:00,19.52,19.52,19.51,19.52,5200.0,15.1466,15.1466,15.1388,15.1466,5200.0
2005-06-30 14:00:00,19.52,19.53,19.52,19.52,7000.0,15.1466,15.1544,15.1466,15.1466,7000.0
2005-06-30 14:05:00,19.52,19.52,19.51,19.52,11600.0,15.1466,15.1466,15.1388,15.1466,11600.0
2005-06-30 14:10:00,19.51,19.52,19.5,19.5,2400.0,15.1388,15.1466,15.1311,15.1311,2400.0
2005-06-30 14:15:00,19.51,19.52,19.5,19.52,8000.0,15.1388,15.1466,15.1311,15.1466,8000.0
2005-06-30 14:20:00,19.53,19.53,19.5,19.5,114400.0,15.1544,15.1544,15.1311,15.1311,114400.0
2005-06-30 14:25:00,19.5,19.52,19.5,19.5,24400.0,15.1311,15.1466,15.1311,15.1311,24400.0
2005-06-30 14:30:00,19.51,19.53,19.51,19.52,64000.0,15.1388,15.1544,15.1388,15.1466,64000.0
2005-06-30 14:35:00,19.53,19.55,19.53,19.53,141200.0,15.1544,15.1699,15.1544,15.1544,141200.0
2005-06-30 14:40:00,19.53,19.55,19.53,19.55,127000.0,15.1544,15.1699,15.1544,15.1699,127000.0
2005-06-30 14:45:00,19.55,19.55,19.53,19.55,110800.0,15.1699,15.1699,15.1544,15.1699,110800.0
2005-06-30 14:50:00,19.55,19.57,19.55,19.56,32400.0,15.1699,15.1854,15.1699,15.1776,32400.0
2005-06-30 14:55:00,19.56,19.58,19.55,19.57,102400.0,15.1776,15.1932,15.1699,15.1854,102400.0
2005-06-30 15:00:00,19.57,19.59,19.56,19.58,132600.0,15.1854,15.2009,15.1776,15.1932,132600.0
2005-06-30 15:05:00,19.58,19.59,19.58,19.58,26600.0,15.1932,15.2009,15.1932,15.1932,26600.0
2005-06-30 15:10:00,19.58,19.62,19.58,19.61,136800.0,15.1932,15.2242,15.1932,15.2164,136800.0
2005-06-30 15:15:00,19.61,19.63,19.6,19.63,68200.0,15.2164,15.232,15.2087,15.232,68200.0
2005-06-30 15:20:00,19.61,19.61,19.59,19.61,21800.0,15.2164,15.2164,15.2009,15.2164,21800.0
2005-06-30 15:25:00,19.59,19.61,19.58,19.58,19200.0,15.2009,15.2164,15.1932,15.1932,19200.0
2005-06-30 15:30:00,19.58,19.58,19.53,19.54,32600.0,15.1932,15.1932,15.1544,15.1621,32600.0
2005-06-30 15:35:00,19.54,19.56,19.54,19.56,18000.0,15.1621,15.1776,15.1621,15.1776,18000.0
2005-06-30 15:40:00,19.56,19.56,19.55,19.56,49400.0,15.1776,15.1776,15.1699,15.1776,49400.0
2005-06-30 15:45:00,19.55,19.56,19.53,19.53,21400.0,15.1699,15.1776,15.1544,15.1544,21400.0
2005-06-30 15:50:00,19.53,19.56,19.53,19.55,53400.0,15.1544,15.1776,15.1544,15.1699,53400.0
2005-06-30 15:55:00,19.55,19.56,19.55,19.56,174000.0,15.1699,15.1776,15.1699,15.1776,174000.0
2005-07-01 09:30:00,19.55,19.56,19.55,19.56,38000.0,15.1699,15.1776,15.1699,15.1776,38000.0
2005-07-01 09:35:00,19.57,19.6,19.55,19.55,22600.0,15.1854,15.2087,15.1699,15.1699,22600.0
2005-07-01 09:40:00,19.53,19.58,19.53,19.58,19400.0,15.1544,15.1932,15.1544,15.1932,19400.0
2005-07-01 09:45:00,19.58,19.6,19.57,19.58,30000.0,15.1932,15.2087,15.1854,15.1932,30000.0
2005-07-01 09:50:00,19.58,19.58,19.55,19.57,90400.0,15.1932,15.1932,15.1699,15.1854,90400.0
2005-07-01 09:55:00,19.57,19.57,19.5,19.5,103400.0,15.1854,15.1854,15.1311,15.1311,103400.0
2005-07-01 10:00:00,19.5,19.56,19.48,19.54,32200.0,15.1311,15.1776,15.1156,15.1621,32200.0
2005-07-01 10:05:00,19.53,19.55,19.51,19.52,38400.0,15.1544,15.1699,15.1388,15.1466,38400.0
2005-07-01 10:10:00,19.52,19.52,19.5,19.5,42800.0,15.1466,15.1466,15.1311,15.1311,42800.0
2005-07-01 10:15:00,19.5,19.5,19.49,19.5,31400.0,15.1311,15.1311,15.1233,15.1311,31400.0
2005-07-01 10:20:00,19.5,19.52,19.5,19.5,16800.0,15.1311,15.1466,15.1311,15.1311,16800.0
2005-07-01 10:25:00,19.5,19.52,19.5,19.5,34800.0,15.1311,15.1466,15.1311,15.1311,34800.0
2005-07-01 10:30:00,19.51,19.53,19.47,19.47,45200.0,15.1388,15.1544,15.1078,15.1078,45200.0
2005-07-01 10:35:00,19.47,19.47,19.42,19.43,20000.0,15.1078,15.1078,15.069,15.0768,20000.0
2005-07-01 10:40:00,19.43,19.44,19.42,19.43,32400.0,15.0768,15.0845,15.069,15.0768,32400.0
2005-07-01 10:45:00,19.44,19.44,19.42,19.42,18800.0,15.0845,15.0845,15.069,15.069,18800.0
2005-07-01 10:50:00,19.41,19.42,19.36,19.38,8000.0,15.0612,15.069,15.0224,15.038,8000.0
2005-07-01 10:55:00,19.38,19.4,19.35,19.4,16800.0,15.038,15.0535,15.0147,15.0535,16800.0
2005-07-01 11:00:00,19.39,19.39,19.36,19.38,17600.0,15.0457,15.0457,15.0224,15.038,17600.0
2005-07-01 11:05:00,19.38,19.38,19.33,19.33,19600.0,15.038,15.038,14.9992,14.9992,19600.0
2005-07-01 11:10:00,19.33,19.34,19.33,19.34,25400.0,14.9992,15.0069,14.9992,15.0069,25400.0
2005-07-01 11:15:00,19.34,19.34,19.3,19.3,24800.0,15.0069,15.0069,14.9759,14.9759,24800.0
2005-07-01 11:20:00,19.3,19.3,19.29,19.3,23600.0,14.9759,14.9759,14.9681,14.9759,23600.0
2005-07-01 11:25:00,19.3,19.3,19.27,19.28,22000.0,14.9759,14.9759,14.9526,14.9604,22000.0
2005-07-01 11:30:00,19.28,19.29,19.26,19.27,11600.0,14.9604,14.9681,14.9449,14.9526,11600.0
2005-07-01 11:35:00,19.26,19.27,19.25,19.25,15000.0,14.9449,14.9526,14.9371,14.9371,15000.0
2005-07-01 11:40:00,19.24,19.25,19.22,19.23,23400.0,14.9293,14.9371,14.9138,14.9216,23400.0
2005-07-01 11:45:00,19.23,19.23,19.22,19.22,21800.0,14.9216,14.9216,14.9138,14.9138,21800.0
2005-07-01 11:50:00,19.22,19.22,19.2,19.2,7200.0,14.9138,14.9138,14.8983,14.8983,7200.0
2005-07-01 11:55:00,19.2,19.2,19.15,19.15,17400.0,14.8983,14.8983,14.8595,14.8595,17400.0
2005-07-01 12:00:00,19.15,19.18,19.15,19.18,14600.0,14.8595,14.8828,14.8595,14.8828,14600.0
2005-07-01 12:05:00,19.18,19.18,19.16,19.16,8200.0,14.8828,14.8828,14.8673,14.8673,8200.0
2005-07-01 12:10:00,19.16,19.17,19.15,19.15,68600.0,14.8673,14.875,14.8595,14.8595,68600.0
2005-07-01 12:15:00,19.15,19.16,19.14,19.14,23800.0,14.8595,14.8673,14.8517,14.8517,23800.0
2005-07-01 12:20:00,19.14,19.15,19.12,19.12,9600.0,14.8517,14.8595,14.8362,14.8362,9600.0
2005-07-01 12:25:00,19.12,19.13,19.12,19.13,16000.0,14.8362,14.844,14.8362,14.844,16000.0
2005-07-01 12:30:00,19.13,19.17,19.13,19.15,49600.0,14.844,14.875,14.844,14.8595,49600.0
2005-07-01 12:35:00,19.15,19.2,19.15,19.2,41000.0,14.8595,14.8983,14.8595,14.8983,41000.0
2005-07-01 12:40:00,19.2,19.21,19.15,19.16,20600.0,14.8983,14.9061,14.8595,14.8673,20600.0
2005-07-01 12:45:00,19.15,19.16,19.13,19.14,14200.0,14.8595,14.8673,14.844,14.8517,14200.0
2005-07-01 12:50:00,19.14,19.15,19.14,19.14,18800.0,14.8517,14.8595,14.8517,14.8517,18800.0
2005-07-01 12:55:00,19.14,19.14,19.13,19.14,9400.0,14.8517,14.8517,14.844,14.8517,9400.0
2005-07-01 13:00:00,19.14,19.15,19.14,19.15,57000.0,14.8517,14.8595,14.8517,14.8595,57000.0
2005-07-01 13:05:00,19.16,19.2,19.16,19.18,18400.0,14.8673,14.8983,14.8673,14.8828,18400.0
2005-07-01 13:10:00,19.18,19.21,19.18,19.21,9600.0,14.8828,14.9061,14.8828,14.9061,9600.0
2005-07-01 13:15:00,19.21,19.29,19.21,19.27,32800.0,14.9061,14.9681,14.9061,14.9526,32800.0
2005-07-01 13:20:00,19.27,19.33,19.27,19.33,17400.0,14.9526,14.9992,14.9526,14.9992,17400.0
2005-07-01 13:25:00,19.33,19.33,19.32,19.32,23200.0,14.9992,14.9992,14.9914,14.9914,23200.0
2005-07-01 13:30:00,19.32,19.32,19.32,19.32,6600.0,14.9914,14.9914,14.9914,14.9914,6600.0
2005-07-01 13:35:00,19.32,19.32,19.31,19.31,57200.0,14.9914,14.9914,14.9836,14.9836,57200.0
2005-07-01 13:40:00,19.31,19.31,19.29,19.3,59000.0,14.9836,14.9836,14.9681,14.9759,59000.0
2005-07-01 13:45:00,19.3,19.3,19.28,19.29,5800.0,14.9759,14.9759,14.9604,14.9681,5800.0
2005-07-01 13:50:00,19.29,19.3,19.29,19.3,12600.0,14.9681,14.9759,14.9681,14.9759,12600.0
2005-07-01 13:55:00,19.3,19.34,19.3,19.32,53800.0,14.9759,15.0069,14.9759,14.9914,53800.0
2005-07-01 14:00:00,19.33,19.33,19.31,19.33,38200.0,14.9992,14.9992,14.9836,14.9992,38200.0
2005-07-01 14:05:00,19.33,19.34,19.32,19.32,88000.0,14.9992,15.0069,14.9914,14.9914,88000.0
2005-07-01 14:10:00,19.32,19.35,19.32,19.34,57400.0,14.9914,15.0147,14.9914,15.0069,57400.0
2005-07-01 14:15:00,19.34,19.35,19.33,19.34,7600.0,15.0069,15.0147,14.9992,15.0069,7600.0
2005-07-01 14:20:00,19.34,19.34,19.34,19.34,3400.0,15.0069,15.0069,15.0069,15.0069,3400.0
2005-07-01 14:25:00,19.34,19.34,19.3,19.3,41000.0,15.0069,15.0069,14.9759,14.9759,41000.0
2005-07-01 14:30:00,19.3,19.34,19.3,19.34,17200.0,14.9759,15.0069,14.9759,15.0069,17200.0
2005-07-01 14:35:00,19.34,19.34,19.33,19.33,16600.0,15.0069,15.0069,14.9992,14.9992,16600.0
2005-07-01 14:40:00,19.33,19.33,19.3,19.3,40200.0,14.9992,14.9992,14.9759,14.9759,40200.0
2005-07-01 14:45:00,19.31,19.31,19.3,19.31,35800.0,14.9836,14.9836,14.9759,14.9836,35800.0
2005-07-01 14:50:00,19.31,19.31,19.28,19.29,125800.0,14.9836,14.9836,14.9604,14.9681,125800.0
2005-07-01 14:55:00,19.29,19.3,19.29,19.3,23200.0,14.9681,14.9759,14.9681,14.9759,23200.0
2005-07-01 15:00:00,19.3,19.31,19.3,19.3,63200.0,14.9759,14.9836,14.9759,14.9759,63200.0
2005-07-01 15:05:00,19.3,19.31,19.26,19.27,81200.0,14.9759,14.9836,14.9449,14.9526,81200.0
2005-07-01 15:10:00,19.27,19.31,19.27,19.3,33200.0,14.9526,14.9836,14.9526,14.9759,33200.0
2005-07-01 15:15:00,19.31,19.32,19.31,19.31,23000.0,14.9836,14.9914,14.9836,14.9836,23000.0
2005-07-01 15:20:00,19.32,19.33,19.32,19.32,44600.0,14.9914,14.9992,14.9914,14.9914,44600.0
2005-07-01 15:25:00,19.32,19.34,19.32,19.33,19600.0,14.9914,15.0069,14.9914,14.9992,19600.0
2005-07-01 15:30:00,19.34,19.34,19.31,19.33,38000.0,15.0069,15.0069,14.9836,14.9992,38000.0
2005-07-01 15:35:00,19.32,19.32,19.29,19.31,9600.0,14.9914,14.9914,14.9681,14.9836,9600.0
2005-07-01 15:40:00,19.31,19.31,19.28,19.28,8400.0,14.9836,14.9836,14.9604,14.9604,8400.0
2005-07-01 15:45:00,19.28,19.29,19.25,19.25,107200.0,14.9604,14.9681,14.9371,14.9371,107200.0
2005-07-01 15:50:00,19.25,19.25,19.21,19.22,65600.0,14.9371,14.9371,14.9061,14.9138,65600.0
2005-07-01 15:55:00,19.22,19.25,19.22,19.25,80800.0,14.9138,14.9371,14.9138,14.9371,80800.0
2005-07-05 09:30:00,19.33,19.33,19.2,19.22,56400.0,14.9992,14.9992,14.8983,14.9138,56400.0
2005-07-05 09:35:00,19.21,19.3,19.2,19.3,21600.0,14.9061,14.9759,14.8983,14.9759,21600.0
2005-07-05 09:40:00,19.3,19.32,19.27,19.27,32200.0,14.9759,14.9914,14.9526,14.9526,32200.0
2005-07-05 09:45:00,19.25,19.26,19.23,19.26,40800.0,14.9371,14.9449,14.9216,14.9449,40800.0
2005-07-05 09:50:00,19.26,19.26,19.2,19.21,54200.0,14.9449,14.9449,14.8983,14.9061,54200.0
2005-07-05 09:55:00,19.21,19.23,19.2,19.21,12800.0,14.9061,14.9216,14.8983,14.9061,12800.0
2005-07-05 10:00:00,19.2,19.26,19.19,19.24,17800.0,14.8983,14.9449,14.8905,14.9293,17800.0
2005-07-05 10:05:00,19.24,19.25,19.22,19.23,21800.0,14.9293,14.9371,14.9138,14.9216,21800.0
2005-07-05 10:10:00,19.23,19.25,19.21,19.24,14200.0,14.9216,14.9371,14.9061,14.9293,14200.0
2005-07-05 10:15:00,19.24,19.24,19.22,19.23,12800.0,14.9293,14.9293,14.9138,14.9216,12800.0
2005-07-05 10:20:00,19.21,19.22,19.21,19.21,13400.0,14.9061,14.9138,14.9061,14.9061,13400.0
2005-07-05 10:25:00,19.21,19.24,19.2,19.23,20400.0,14.9061,14.9293,14.8983,14.9216,20400.0
2005-07-05 10:30:00,19.23,19.28,19.23,19.25,40600.0,14.9216,14.9604,14.9216,14.9371,40600.0
2005-07-05 10:35:00,19.25,19.25,19.18,19.22,38200.0,14.9371,14.9371,14.8828,14.9138,38200.0
2005-07-05 10:40:00,19.22,19.22,19.2,19.2,13800.0,14.9138,14.9138,14.8983,14.8983,13800.0
2005-07-05 10:45:00,19.2,19.24,19.2,19.24,18000.0,14.8983,14.9293,14.8983,14.9293,18000.0
2005-07-05 10:50:00,19.23,19.24,19.23,19.24,14400.0,14.9216,14.9293,14.9216,14.9293,14400.0
2005-07-05 10:55:00,19.24,19.25,19.23,19.23,7200.0,14.9293,14.9371,14.9216,14.9216,7200.0
2005-07-05 11:00:00,19.24,19.25,19.23,19.25,50400.0,14.9293,14.9371,14.9216,14.9371,50400.0
2005-07-05 11:05:00,19.25,19.26,19.24,19.25,35000.0,14.9371,14.9449,14.9293,14.9371,35000.0
2005-07-05 11:10:00,19.25,19.26,19.25,19.25,43400.0,14.9371,14.9449,14.9371,14.9371,43400.0
2005-07-05 11:15:00,19.25,19.25,19.24,19.25,58000.0,14.9371,14.9371,14.9293,14.9371,58000.0
2005-07-05 11:20:00,19.25,19.25,19.25,19.25,19800.0,14.9371,14.9371,14.9371,14.9371,19800.0
2005-07-05 11:25:00,19.25,19.25,19.24,19.24,26800.0,14.9371,14.9371,14.9293,14.9293,26800.0
2005-07-05 11:30:00,19.24,19.25,19.23,19.24,17200.0,14.9293,14.9371,14.9216,14.9293,17200.0
2005-07-05 11:35:00,19.25,19.28,19.25,19.28,33600.0,14.9371,14.9604,14.9371,14.9604,33600.0
2005-07-05 11:40:00,19.27,19.31,19.27,19.31,24600.0,14.9526,14.9836,14.9526,14.9836,24600.0
2005-07-05 11:45:00,19.31,19.33,19.3,19.31,21000.0,14.9836,14.9992,14.9759,14.9836,21000.0
2005-07-05 11:50:00,19.33,19.38,19.33,19.37,18800.0,14.9992,15.038,14.9992,15.0302,18800.0
2005-07-05 11:55:00,19.37,19.37,19.34,19.34,8600.0,15.0302,15.0302,15.0069,15.0069,8600.0
2005-07-05 12:00:00,19.34,19.34,19.33,19.34,7400.0,15.0069,15.0069,14.9992,15.0069,7400.0
2005-07-05 12:05:00,19.34,19.34,19.33,19.33,3600.0,15.0069,15.0069,14.9992,14.9992,3600.0
2005-07-05 12:10:00,19.33,19.33,19.31,19.32,5600.0,14.9992,14.9992,14.9836,14.9914,5600.0
2005-07-05 12:15:00,19.32,19.32,19.31,19.31,4800.0,14.9914,14.9914,14.9836,14.9836,4800.0
2005-07-05 12:20:00,19.31,19.32,19.31,19.32,5600.0,14.9836,14.9914,14.9836,14.9914,5600.0
2005-07-05 12:25:00,19.32,19.33,19.31,19.33,27400.0,14.9914,14.9992,14.9836,14.9992,27400.0
2005-07-05 12:30:00,19.33,19.34,19.32,19.33,79200.0,14.9992,15.0069,14.9914,14.9992,79200.0
2005-07-05 12:35:00,19.34,19.34,19.33,19.33,29600.0,15.0069,15.0069,14.9992,14.9992,29600.0
2005-07-05 12:40:00,19.33,19.33,19.32,19.32,25600.0,14.9992,14.9992,14.9914,14.9914,25600.0
2005-07-05 12:45:00,19.33,19.33,19.31,19.31,4600.0,14.9992,14.9992,14.9836,14.9836,4600.0
2005-07-05 12:50:00,19.31,19.32,19.31,19.31,6400.0,14.9836,14.9914,14.9836,14.9836,6400.0
2005-07-05 12:55:00,19.31,19.32,19.31,19.32,7800.0,14.9836,14.9914,14.9836,14.9914,7800.0
2005-07-05 13:00:00,19.33,19.33,19.32,19.32,8400.0,14.9992,14.9992,14.9914,14.9914,8400.0
2005-07-05 13:05:00,19.32,19.33,19.31,19.31,47400.0,14.9914,14.9992,14.9836,14.9836,47400.0
2005-07-05 13:10:00,19.31,19.31,19.3,19.3,17200.0,14.9836,14.9836,14.9759,14.9759,17200.0
2005-07-05 13:15:00,19.31,19.31,19.3,19.31,8800.0,14.9836,14.9836,14.9759,14.9836,8800.0
2005-07-05 13:20:00,19.31,19.31,19.3,19.31,12400.0,14.9836,14.9836,14.9759,14.9836,12400.0
2005-07-05 13:25:00,19.31,19.31,19.31,19.31,7800.0,14.9836,14.9836,14.9836,14.9836,7800.0
2005-07-05 13:30:00,19.3,19.31,19.3,19.3,3800.0,14.9759,14.9836,14.9759,14.9759,3800.0
2005-07-05 13:35:00,19.3,19.33,19.3,19.31,27200.0,14.9759,14.9992,14.9759,14.9836,27200.0
2005-07-05 13:40:00,19.31,19.32,19.31,19.31,6400.0,14.9836,14.9914,14.9836,14.9836,6400.0
2005-07-05 13:45:00,19.3,19.31,19.3,19.31,17000.0,14.9759,14.9836,14.9759,14.9836,17000.0
2005-07-05 13:50:00,19.31,19.31,19.3,19.3,85800.0,14.9836,14.9836,14.9759,14.9759,85800.0
2005-07-05 13:55:00,19.3,19.31,19.29,19.29,17800.0,14.9759,14.9836,14.9681,14.9681,17800.0
2005-07-05 14:00:00,19.29,19.3,19.28,19.29,13200.0,14.9681,14.9759,14.9604,14.9681,13200.0
2005-07-05 14:05:00,19.29,19.3,19.29,19.29,19600.0,14.9681,14.9759,14.9681,14.9681,19600.0
2005-07-05 14:10:00,19.28,19.31,19.28,19.3,39000.0,14.9604,14.9836,14.9604,14.9759,39000.0
2005-07-05 14:15:00,19.3,19.33,19.3,19.32,100400.0,14.9759,14.9992,14.9759,14.9914,100400.0
2005-07-05 14:20:00,19.33,19.33,19.31,19.31,26000.0,14.9992,14.9992,14.9836,14.9836,26000.0
2005-07-05 14:25:00,19.31,19.32,19.3,19.31,21400.0,14.9836,14.9914,14.9759,14.9836,21400.0
2005-07-05 14:30:00,19.31,19.32,19.31,19.31,28600.0,14.9836,14.9914,14.9836,14.9836,28600.0
2005-07-05 14:35:00,19.31,19.31,19.29,19.29,17600.0,14.9836,14.9836,14.9681,14.9681,17600.0
2005-07-05 14:40:00,19.28,19.28,19.27,19.28,35600.0,14.9604,14.9604,14.9526,14.9604,35600.0
2005-07-05 14:45:00,19.28,19.3,19.28,19.3,17400.0,14.9604,14.9759,14.9604,14.9759,17400.0
2005-07-05 14:50:00,19.3,19.32,19.29,19.32,9600.0,14.9759,14.9914,14.9681,14.9914,9600.0
2005-07-05 14:55:00,19.33,19.34,19.33,19.34,10200.0,14.9992,15.0069,14.9992,15.0069,10200.0
2005-07-05 15:00:00,19.34,19.34,19.33,19.33,34800.0,15.0069,15.0069,14.9992,14.9992,34800.0
2005-07-05 15:05:00,19.33,19.34,19.32,19.34,27600.0,14.9992,15.0069,14.9914,15.0069,27600.0
2005-07-05 15:10:00,19.34,19.35,19.33,19.34,15400.0,15.0069,15.0147,14.9992,15.0069,15400.0
2005-07-05 15:15:00,19.33,19.35,19.33,19.35,29400.0,14.9992,15.0147,14.9992,15.0147,29400.0
2005-07-05 15:20:00,19.36,19.36,19.33,19.35,47600.0,15.0224,15.0224,14.9992,15.0147,47600.0
2005-07-05 15:25:00,19.34,19.36,19.33,19.33,30000.0,15.0069,15.0224,14.9992,14.9992,30000.0
2005-07-05 15:30:00,19.33,19.35,19.33,19.35,11800.0,14.9992,15.0147,14.9992,15.0147,11800.0
2005-07-05 15:35:00,19.35,19.36,19.35,19.36,16600.0,15.0147,15.0224,15.0147,15.0224,16600.0
2005-07-05 15:40:00,19.36,19.38,19.35,19.38,24000.0,15.0224,15.038,15.0147,15.038,24000.0
2005-07-05 15:45:00,19.38,19.39,19.36,19.37,38400.0,15.038,15.0457,15.0224,15.0302,38400.0
2005-07-05 15:50:00,19.38,19.38,19.36,19.37,58200.0,15.038,15.038,15.0224,15.0302,58200.0
2005-07-05 15:55:00,19.37,19.41,19.36,19.4,80000.0,15.0302,15.0612,15.0224,15.0535,80000.0
2005-07-06 09:30:00,19.38,19.38,19.34,19.38,12800.0,15.038,15.038,15.0069,15.038,12800.0
2005-07-06 09:35:00,19.35,19.42,19.35,19.37,14200.0,15.0147,15.069,15.0147,15.0302,14200.0
2005-07-06 09:40:00,19.36,19.38,19.29,19.31,30600.0,15.0224,15.038,14.9681,14.9836,30600.0
2005-07-06 09:45:00,19.32,19.4,19.32,19.35,19800.0,14.9914,15.0535,14.9914,15.0147,19800.0
2005-07-06 09:50:00,19.35,19.35,19.3,19.34,25800.0,15.0147,15.0147,14.9759,15.0069,25800.0
2005-07-06 09:55:00,19.35,19.36,19.33,19.36,18600.0,15.0147,15.0224,14.9992,15.0224,18600.0
2005-07-06 10:00:00,19.35,19.41,19.35,19.4,12800.0,15.0147,15.0612,15.0147,15.0535,12800.0
2005-07-06 10:05:00,19.39,19.43,19.39,19.39,14000.0,15.0457,15.0768,15.0457,15.0457,14000.0
2005-07-06 10:10:00,19.36,19.39,19.35,19.36,15400.0,15.0224,15.0457,15.0147,15.0224,15400.0
2005-07-06 10:15:00,19.39,19.41,19.38,19.41,11800.0,15.0457,15.0612,15.038,15.0612,11800.0
2005-07-06 10:20:00,19.39,19.4,19.36,19.36,15000.0,15.0457,15.0535,15.0224,15.0224,15000.0
2005-07-06 10:25:00,19.38,19.4,19.37,19.38,7400.0,15.038,15.0535,15.0302,15.038,7400.0
2005-07-06 10:30:00,19.38,19.39,19.37,19.39,12000.0,15.038,15.0457,15.0302,15.0457,12000.0
2005-07-06 10:35:00,19.39,19.41,19.36,19.4,22800.0,15.0457,15.0612,15.0224,15.0535,22800.0
2005-07-06 10:40:00,19.39,19.4,19.35,19.39,17000.0,15.0457,15.0535,15.0147,15.0457,17000.0
2005-07-06 10:45:00,19.39,19.4,19.37,19.38,7600.0,15.0457,15.0535,15.0302,15.038,7600.0
2005-07-06 10:50:00,19.36,19.4,19.36,19.4,14200.0,15.0224,15.0535,15.0224,15.0535,14200.0
2005-07-06 10:55:00,19.4,19.4,19.37,19.39,11600.0,15.0535,15.0535,15.0302,15.0457,11600.0
2005-07-06 11:00:00,19.39,19.46,19.39,19.43,38600.0,15.0457,15.1,15.0457,15.0768,38600.0
2005-07-06 11:05:00,19.43,19.43,19.4,19.43,23200.0,15.0768,15.0768,15.0535,15.0768,23200.0
2005-07-06 11:10:00,19.42,19.5,19.42,19.5,62600.0,15.069,15.1311,15.069,15.1311,62600.0
2005-07-06 11:15:00,19.5,19.5,19.43,19.47,41400.0,15.1311,15.1311,15.0768,15.1078,41400.0
2005-07-06 11:20:00,19.46,19.5,19.45,19.49,34400.0,15.1,15.1311,15.0923,15.1233,34400.0
2005-07-06 11:25:00,19.49,19.5,19.46,19.47,27200.0,15.1233,15.1311,15.1,15.1078,27200.0
2005-07-06 11:30:00,19.47,19.49,19.47,19.49,8000.0,15.1078,15.1233,15.1078,15.1233,8000.0
2005-07-06 11:35:00,19.5,19.54,19.49,19.52,47400.0,15.1311,15.1621,15.1233,15.1466,47400.0
2005-07-06 11:40:00,19.52,19.53,19.5,19.5,81800.0,15.1466,15.1544,15.1311,15.1311,81800.0
2005-07-06 11:45:00,19.48,19.5,19.48,19.5,5800.0,15.1156,15.1311,15.1156,15.1311,5800.0
2005-07-06 11:50:00,19.5,19.54,19.5,19.54,25200.0,15.1311,15.1621,15.1311,15.1621,25200.0
2005-07-06 11:55:00,19.54,19.55,19.54,19.54,10600.0,15.1621,15.1699,15.1621,15.1621,10600.0
2005-07-06 12:00:00,19.55,19.55,19.53,19.55,13200.0,15.1699,15.1699,15.1544,15.1699,13200.0
2005-07-06 12:05:00,19.54,19.55,19.54,19.55,24400.0,15.1621,15.1699,15.1621,15.1699,24400.0
2005-07-06 12:10:00,19.56,19.56,19.53,19.54,10600.0,15.1776,15.1776,15.1544,15.1621,10600.0
2005-07-06 12:15:00,19.54,19.55,19.51,19.51,56400.0,15.1621,15.1699,15.1388,15.1388,56400.0
2005-07-06 12:20:00,19.51,19.51,19.48,19.49,10600.0,15.1388,15.1388,15.1156,15.1233,10600.0
2005-07-06 12:25:00,19.47,19.5,19.46,19.49,14000.0,15.1078,15.1311,15.1,15.1233,14000.0
2005-07-06 12:30:00,19.5,19.5,19.47,19.49,9200.0,15.1311,15.1311,15.1078,15.1233,9200.0
2005-07-06 12:35:00,19.48,19.49,19.47,19.48,15800.0,15.1156,15.1233,15.1078,15.1156,15800.0
2005-07-06 12:40:00,19.48,19.48,19.45,19.45,8800.0,15.1156,15.1156,15.0923,15.0923,8800.0
2005-07-06 12:45:00,19.43,19.45,19.43,19.45,10200.0,15.0768,15.0923,15.0768,15.0923,10200.0
2005-07-06 12:50:00,19.44,19.48,19.44,19.45,18400.0,15.0845,15.1156,15.0845,15.0923,18400.0
2005-07-06 12:55:00,19.46,19.46,19.43,19.46,4000.0,15.1,15.1,15.0768,15.1,4000.0
2005-07-06 13:00:00,19.46,19.49,19.46,19.49,27200.0,15.1,15.1233,15.1,15.1233,27200.0
2005-07-06 13:05:00,19.48,19.49,19.46,19.48,5400.0,15.1156,15.1233,15.1,15.1156,5400.0
2005-07-06 13:10:00,19.47,19.47,19.43,19.45,6000.0,15.1078,15.1078,15.0768,15.0923,6000.0
2005-07-06 13:15:00,19.45,19.48,19.43,19.47,9200.0,15.0923,15.1156,15.0768,15.1078,9200.0
2005-07-06 13:20:00,19.46,19.5,19.45,19.49,18400.0,15.1,15.1311,15.0923,15.1233,18400.0
2005-07-06 13:25:00,19.48,19.5,19.48,19.48,12000.0,15.1156,15.1311,15.1156,15.1156,12000.0
2005-07-06 13:30:00,19.49,19.5,19.48,19.5,5600.0,15.1233,15.1311,15.1156,15.1311,5600.0
2005-07-06 13:35:00,19.48,19.52,19.47,19.47,26800.0,15.1156,15.1466,15.1078,15.1078,26800.0
2005-07-06 13:40:00,19.47,19.47,19.45,19.45,8400.0,15.1078,15.1078,15.0923,15.0923,8400.0
2005-07-06 13:45:00,19.45,19.45,19.43,19.43,4800.0,15.0923,15.0923,15.0768,15.0768,4800.0
2005-07-06 13:50:00,19.43,19.45,19.42,19.45,9000.0,15.0768,15.0923,15.069,15.0923,9000.0
2005-07-06 13:55:00,19.44,19.45,19.43,19.45,5000.0,15.0845,15.0923,15.0768,15.0923,5000.0
2005-07-06 14:00:00,19.45,19.45,19.42,19.43,13200.0,15.0923,15.0923,15.069,15.0768,13200.0
2005-07-06 14:05:00,19.42,19.44,19.41,19.44,11000.0,15.069,15.0845,15.0612,15.0845,11000.0
2005-07-06 14:10:00,19.43,19.45,19.42,19.43,11800.0,15.0768,15.0923,15.069,15.0768,11800.0
2005-07-06 14:15:00,19.43,19.45,19.43,19.44,11200.0,15.0768,15.0923,15.0768,15.0845,11200.0
2005-07-06 14:20:00,19.45,19.45,19.4,19.4,18000.0,15.0923,15.0923,15.0535,15.0535,18000.0
2005-07-06 14:25:00,19.42,19.42,19.39,19.41,18200.0,15.069,15.069,15.0457,15.0612,18200.0
2005-07-06 14:30:00,19.39,19.41,19.36,19.37,23400.0,15.0457,15.0612,15.0224,15.0302,23400.0
2005-07-06 14:35:00,19.36,19.38,19.34,19.37,29000.0,15.0224,15.038,15.0069,15.0302,29000.0
2005-07-06 14:40:00,19.36,19.38,19.35,19.35,12400.0,15.0224,15.038,15.0147,15.0147,12400.0
2005-07-06 14:45:00,19.36,19.36,19.33,19.35,34800.0,15.0224,15.0224,14.9992,15.0147,34800.0
2005-07-06 14:50:00,19.35,19.37,19.32,19.36,12200.0,15.0147,15.0302,14.9914,15.0224,12200.0
2005-07-06 14:55:00,19.36,19.38,19.36,19.36,9800.0,15.0224,15.038,15.0224,15.0224,9800.0
2005-07-06 15:00:00,19.36,19.42,19.36,19.41,24400.0,15.0224,15.069,15.0224,15.0612,24400.0
2005-07-06 15:05:00,19.41,19.43,19.41,19.43,27000.0,15.0612,15.0768,15.0612,15.0768,27000.0
2005-07-06 15:10:00,19.43,19.45,19.43,19.44,18000.0,15.0768,15.0923,15.0768,15.0845,18000.0
2005-07-06 15:15:00,19.43,19.47,19.43,19.45,24800.0,15.0768,15.1078,15.0768,15.0923,24800.0
2005-07-06 15:20:00,19.46,19.47,19.43,19.45,36600.0,15.1,15.1078,15.0768,15.0923,36600.0
2005-07-06 15:25:00,19.45,19.45,19.42,19.43,14800.0,15.0923,15.0923,15.069,15.0768,14800.0
2005-07-06 15:30:00,19.43,19.46,19.43,19.45,16600.0,15.0768,15.1,15.0768,15.0923,16600.0
2005-07-06 15:35:00,19.45,19.45,19.43,19.45,26800.0,15.0923,15.0923,15.0768,15.0923,26800.0
2005-07-06 15:40:00,19.45,19.45,19.43,19.43,11800.0,15.0923,15.0923,15.0768,15.0768,11800.0
2005-07-06 15:45:00,19.44,19.44,19.41,19.43,24800.0,15.0845,15.0845,15.0612,15.0768,24800.0
2005-07-06 15:50:00,19.42,19.42,19.38,19.38,27000.0,15.069,15.069,15.038,15.038,27000.0
2005-07-06 15:55:00,19.38,19.38,19.33,19.34,69800.0,15.038,15.038,14.9992,15.0069,69800.0
2005-07-07 09:35:00,19.25,19.27,19.05,19.07,48000.0,14.9371,14.9526,14.7819,14.7974,48000.0
2005-07-07 09:40:00,19.07,19.16,19.07,19.1,39600.0,14.7974,14.8673,14.7974,14.8207,39600.0
2005-07-07 09:45:00,19.1,19.1,19.07,19.09,26200.0,14.8207,14.8207,14.7974,14.8129,26200.0
2005-07-07 09:50:00,19.09,19.09,19.05,19.05,35200.0,14.8129,14.8129,14.7819,14.7819,35200.0
2005-07-07 09:55:00,19.05,19.05,19.02,19.02,7800.0,14.7819,14.7819,14.7586,14.7586,7800.0
2005-07-07 10:00:00,19.03,19.05,19.03,19.03,199400.0,14.7664,14.7819,14.7664,14.7664,199400.0
2005-07-07 10:05:00,19.03,19.03,19.02,19.03,157400.0,14.7664,14.7664,14.7586,14.7664,157400.0
2005-07-07 10:10:00,19.03,19.04,19.0,19.0,60800.0,14.7664,14.7741,14.7431,14.7431,60800.0
2005-07-07 10:15:00,19.02,19.03,19.0,19.0,35600.0,14.7586,14.7664,14.7431,14.7431,35600.0
2005-07-07 10:20:00,19.0,19.0,18.96,18.98,86000.0,14.7431,14.7431,14.7121,14.7276,86000.0
2005-07-07 10:25:00,18.98,18.98,18.96,18.97,22600.0,14.7276,14.7276,14.7121,14.7198,22600.0
2005-07-07 10:30:00,18.98,18.98,18.95,18.97,25600.0,14.7276,14.7276,14.7043,14.7198,25600.0
2005-07-07 10:35:00,18.96,18.97,18.95,18.97,34000.0,14.7121,14.7198,14.7043,14.7198,34000.0
2005-07-07 10:40:00,18.97,18.97,18.94,18.97,34200.0,14.7198,14.7198,14.6965,14.7198,34200.0
2005-07-07 10:45:00,18.96,18.98,18.96,18.96,18600.0,14.7121,14.7276,14.7121,14.7121,18600.0
2005-07-07 10:50:00,18.96,19.02,18.95,19.0,75400.0,14.7121,14.7586,14.7043,14.7431,75400.0
2005-07-07 10:55:00,18.99,18.99,18.96,18.96,13400.0,14.7353,14.7353,14.7121,14.7121,13400.0
2005-07-07 11:00:00,18.96,18.97,18.93,18.96,23200.0,14.7121,14.7198,14.6888,14.7121,23200.0
2005-07-07 11:05:00,18.97,18.98,18.97,18.98,17600.0,14.7198,14.7276,14.7198,14.7276,17600.0
2005-07-07 11:10:00,18.98,19.04,18.98,19.03,59400.0,14.7276,14.7741,14.7276,14.7664,59400.0
2005-07-07 11:15:00,19.04,19.04,19.0,19.0,21600.0,14.7741,14.7741,14.7431,14.7431,21600.0
2005-07-07 11:20:00,19.0,19.0,18.98,18.98,11400.0,14.7431,14.7431,14.7276,14.7276,11400.0
2005-07-07 11:25:00,18.98,18.99,18.98,18.98,7400.0,14.7276,14.7353,14.7276,14.7276,7400.0
2005-07-07 11:30:00,18.99,18.99,18.98,18.99,5600.0,14.7353,14.7353,14.7276,14.7353,5600.0
2005-07-07 11:35:00,18.99,19.0,18.98,19.0,23000.0,14.7353,14.7431,14.7276,14.7431,23000.0
2005-07-07 11:40:00,18.99,19.0,18.98,18.98,9400.0,14.7353,14.7431,14.7276,14.7276,9400.0
2005-07-07 11:45:00,18.99,19.0,18.98,19.0,13800.0,14.7353,14.7431,14.7276,14.7431,13800.0
2005-07-07 11:50:00,18.99,19.02,18.99,19.01,42200.0,14.7353,14.7586,14.7353,14.7509,42200.0
2005-07-07 11:55:00,19.01,19.03,19.0,19.0,123800.0,14.7509,14.7664,14.7431,14.7431,123800.0
2005-07-07 12:00:00,19.0,19.03,19.0,19.03,67800.0,14.7431,14.7664,14.7431,14.7664,67800.0
2005-07-07 12:05:00,19.03,19.03,19.0,19.01,10600.0,14.7664,14.7664,14.7431,14.7509,10600.0
2005-07-07 12:10:00,19.02,19.02,19.0,19.0,9800.0,14.7586,14.7586,14.7431,14.7431,9800.0
2005-07-07 12:15:00,19.0,19.01,19.0,19.0,86800.0,14.7431,14.7509,14.7431,14.7431,86800.0
2005-07-07 12:20:00,19.0,19.0,18.98,18.98,8200.0,14.7431,14.7431,14.7276,14.7276,8200.0
2005-07-07 12:25:00,18.98,18.99,18.98,18.98,22000.0,14.7276,14.7353,14.7276,14.7276,22000.0
2005-07-07 12:30:00,18.99,18.99,18.98,18.98,13400.0,14.7353,14.7353,14.7276,14.7276,13400.0
2005-07-07 12:35:00,18.97,18.98,18.97,18.98,14000.0,14.7198,14.7276,14.7198,14.7276,14000.0
2005-07-07 12:40:00,18.98,18.98,18.97,18.97,10600.0,14.7276,14.7276,14.7198,14.7198,10600.0
2005-07-07 12:45:00,18.97,18.98,18.96,18.97,10600.0,14.7198,14.7276,14.7121,14.7198,10600.0
2005-07-07 12:50:00,18.97,18.97,18.94,18.96,9400.0,14.7198,14.7198,14.6965,14.7121,9400.0
2005-07-07 12:55:00,18.96,18.97,18.94,18.97,14800.0,14.7121,14.7198,14.6965,14.7198,14800.0
2005-07-07 13:00:00,18.96,18.98,18.96,18.97,33000.0,14.7121,14.7276,14.7121,14.7198,33000.0
2005-07-07 13:05:00,18.98,19.0,18.97,19.0,39400.0,14.7276,14.7431,14.7198,14.7431,39400.0
2005-07-07 13:10:00,19.0,19.0,18.99,19.0,42800.0,14.7431,14.7431,14.7353,14.7431,42800.0
2005-07-07 13:15:00,19.0,19.02,19.0,19.02,29600.0,14.7431,14.7586,14.7431,14.7586,29600.0
2005-07-07 13:20:00,19.02,19.02,18.99,19.01,21000.0,14.7586,14.7586,14.7353,14.7509,21000.0
2005-07-07 13:25:00,19.02,19.02,19.0,19.0,10400.0,14.7586,14.7586,14.7431,14.7431,10400.0
2005-07-07 13:30:00,19.0,19.01,19.0,19.0,24200.0,14.7431,14.7509,14.7431,14.7431,24200.0
2005-07-07 13:35:00,19.0,19.0,19.0,19.0,200.0,14.7431,14.7431,14.7431,14.7431,200.0
2005-07-07 13:40:00,19.0,19.0,19.0,19.0,27800.0,14.7431,14.7431,14.7431,14.7431,27800.0
2005-07-07 13:45:00,19.0,19.02,19.0,19.0,16000.0,14.7431,14.7586,14.7431,14.7431,16000.0
2005-07-07 13:50:00,19.0,19.0,19.0,19.0,7200.0,14.7431,14.7431,14.7431,14.7431,7200.0
2005-07-07 13:55:00,19.0,19.0,19.0,19.0,16200.0,14.7431,14.7431,14.7431,14.7431,16200.0
2005-07-07 14:00:00,19.0,19.0,19.0,19.0,16000.0,14.7431,14.7431,14.7431,14.7431,16000.0
2005-07-07 14:05:00,19.0,19.02,19.0,19.0,185000.0,14.7431,14.7586,14.7431,14.7431,185000.0
2005-07-07 14:10:00,19.0,19.0,18.99,18.99,199400.0,14.7431,14.7431,14.7353,14.7353,199400.0
2005-07-07 14:15:00,18.98,19.0,18.98,18.98,60000.0,14.7276,14.7431,14.7276,14.7276,60000.0
2005-07-07 14:20:00,18.98,19.0,18.97,18.98,5800.0,14.7276,14.7431,14.7198,14.7276,5800.0
2005-07-07 14:25:00,19.0,19.0,18.98,18.99,24200.0,14.7431,14.7431,14.7276,14.7353,24200.0
2005-07-07 14:30:00,18.99,19.0,18.98,18.99,10000.0,14.7353,14.7431,14.7276,14.7353,10000.0
2005-07-07 14:35:00,19.0,19.0,18.97,18.97,36200.0,14.7431,14.7431,14.7198,14.7198,36200.0
2005-07-07 14:40:00,18.97,18.97,18.96,18.97,9000.0,14.7198,14.7198,14.7121,14.7198,9000.0
2005-07-07 14:45:00,18.98,18.98,18.97,18.97,12800.0,14.7276,14.7276,14.7198,14.7198,12800.0
2005-07-07 14:50:00,18.97,18.98,18.97,18.98,13800.0,14.7198,14.7276,14.7198,14.7276,13800.0
2005-07-07 14:55:00,18.98,19.0,18.98,18.98,32200.0,14.7276,14.7431,14.7276,14.7276,32200.0
2005-07-07 15:00:00,18.98,19.0,18.98,19.0,28800.0,14.7276,14.7431,14.7276,14.7431,28800.0
2005-07-07 15:05:00,19.0,19.0,19.0,19.0,77400.0,14.7431,14.7431,14.7431,14.7431,77400.0
2005-07-07 15:10:00,19.0,19.0,18.99,19.0,14400.0,14.7431,14.7431,14.7353,14.7431,14400.0
2005-07-07 15:15:00,18.99,19.0,18.99,18.99,12400.0,14.7353,14.7431,14.7353,14.7353,12400.0
2005-07-07 15:20:00,19.0,19.0,18.99,18.99,19000.0,14.7431,14.7431,14.7353,14.7353,19000.0
2005-07-07 15:25:00,18.99,18.99,18.98,18.99,6200.0,14.7353,14.7353,14.7276,14.7353,6200.0
2005-07-07 15:30:00,18.99,18.99,18.98,18.99,14800.0,14.7353,14.7353,14.7276,14.7353,14800.0
2005-07-07 15:35:00,18.99,19.0,18.99,19.0,32600.0,14.7353,14.7431,14.7353,14.7431,32600.0
2005-07-07 15:40:00,18.99,19.0,18.99,19.0,20200.0,14.7353,14.7431,14.7353,14.7431,20200.0
2005-07-07 15:45:00,19.0,19.0,18.99,18.99,18400.0,14.7431,14.7431,14.7353,14.7353,18400.0
2005-07-07 15:50:00,18.99,19.0,18.99,19.0,21200.0,14.7353,14.7431,14.7353,14.7431,21200.0
2005-07-07 15:55:00,18.99,19.0,18.97,18.98,82400.0,14.7353,14.7431,14.7198,14.7276,82400.0
2005-07-08 09:30:00,18.93,19.0,18.93,19.0,26400.0,14.6888,14.7431,14.6888,14.7431,26400.0
2005-07-08 09:35:00,18.93,18.99,18.93,18.98,15400.0,14.6888,14.7353,14.6888,14.7276,15400.0
2005-07-08 09:40:00,18.98,18.99,18.95,18.98,9200.0,14.7276,14.7353,14.7043,14.7276,9200.0
2005-07-08 09:45:00,18.98,18.98,18.96,18.97,7400.0,14.7276,14.7276,14.7121,14.7198,7400.0
2005-07-08 09:50:00,18.97,18.99,18.96,18.98,13000.0,14.7198,14.7353,14.7121,14.7276,13000.0
2005-07-08 09:55:00,18.99,18.99,18.96,18.96,10800.0,14.7353,14.7353,14.7121,14.7121,10800.0
2005-07-08 10:00:00,18.97,18.97,18.94,18.94,9800.0,14.7198,14.7198,14.6965,14.6965,9800.0
2005-07-08 10:05:00,18.93,18.94,18.9,18.9,50800.0,14.6888,14.6965,14.6655,14.6655,50800.0
2005-07-08 10:10:00,18.9,18.9,18.85,18.86,48800.0,14.6655,14.6655,14.6267,14.6345,48800.0
2005-07-08 10:15:00,18.87,18.89,18.87,18.89,19800.0,14.6422,14.6577,14.6422,14.6577,19800.0
2005-07-08 10:20:00,18.89,18.89,18.86,18.86,18800.0,14.6577,14.6577,14.6345,14.6345,18800.0
2005-07-08 10:25:00,18.86,18.86,18.81,18.84,25800.0,14.6345,14.6345,14.5957,14.619,25800.0
2005-07-08 10:30:00,18.83,18.9,18.83,18.9,48600.0,14.6112,14.6655,14.6112,14.6655,48600.0
2005-07-08 10:35:00,18.91,18.92,18.9,18.92,17800.0,14.6733,14.681,14.6655,14.681,17800.0
2005-07-08 10:40:00,18.92,18.93,18.91,18.93,7600.0,14.681,14.6888,14.6733,14.6888,7600.0
2005-07-08 10:45:00,18.95,18.98,18.93,18.96,10400.0,14.7043,14.7276,14.6888,14.7121,10400.0
2005-07-08 10:50:00,18.96,18.98,18.96,18.96,6400.0,14.7121,14.7276,14.7121,14.7121,6400.0
2005-07-08 10:55:00,18.97,18.97,18.95,18.95,25000.0,14.7198,14.7198,14.7043,14.7043,25000.0
2005-07-08 11:00:00,18.94,18.95,18.93,18.95,38600.0,14.6965,14.7043,14.6888,14.7043,38600.0
2005-07-08 11:05:00,18.95,18.95,18.94,18.95,6400.0,14.7043,14.7043,14.6965,14.7043,6400.0
2005-07-08 11:10:00,18.95,18.95,18.94,18.95,103000.0,14.7043,14.7043,14.6965,14.7043,103000.0
2005-07-08 11:15:00,18.93,18.94,18.91,18.93,25200.0,14.6888,14.6965,14.6733,14.6888,25200.0
2005-07-08 11:20:00,18.91,18.92,18.91,18.91,12800.0,14.6733,14.681,14.6733,14.6733,12800.0
2005-07-08 11:25:00,18.91,18.93,18.89,18.92,48800.0,14.6733,14.6888,14.6577,14.681,48800.0
2005-07-08 11:30:00,18.92,18.93,18.92,18.93,11800.0,14.681,14.6888,14.681,14.6888,11800.0
2005-07-08 11:35:00,18.93,18.93,18.91,18.91,26600.0,14.6888,14.6888,14.6733,14.6733,26600.0
2005-07-08 11:40:00,18.91,18.92,18.91,18.92,17600.0,14.6733,14.681,14.6733,14.681,17600.0
2005-07-08 11:45:00,18.93,18.93,18.92,18.92,7600.0,14.6888,14.6888,14.681,14.681,7600.0
2005-07-08 11:50:00,18.92,18.93,18.91,18.93,111200.0,14.681,14.6888,14.6733,14.6888,111200.0
2005-07-08 11:55:00,18.93,18.93,18.9,18.92,25600.0,14.6888,14.6888,14.6655,14.681,25600.0
2005-07-08 12:00:00,18.92,18.93,18.91,18.91,80800.0,14.681,14.6888,14.6733,14.6733,80800.0
2005-07-08 12:05:00,18.9,18.92,18.9,18.91,19000.0,14.6655,14.681,14.6655,14.6733,19000.0
2005-07-08 12:10:00,18.91,18.93,18.91,18.93,44000.0,14.6733,14.6888,14.6733,14.6888,44000.0
2005-07-08 12:15:00,18.92,18.93,18.9,18.9,10400.0,14.681,14.6888,14.6655,14.6655,10400.0
2005-07-08 12:20:00,18.91,18.92,18.9,18.92,25600.0,14.6733,14.681,14.6655,14.681,25600.0
2005-07-08 12:25:00,18.92,18.92,18.91,18.92,48600.0,14.681,14.681,14.6733,14.681,48600.0
2005-07-08 12:30:00,18.92,18.93,18.92,18.93,14000.0,14.681,14.6888,14.681,14.6888,14000.0
2005-07-08 12:35:00,18.93,18.96,18.93,18.96,66800.0,14.6888,14.7121,14.6888,14.7121,66800.0
2005-07-08 12:40:00,18.95,18.95,18.93,18.93,19800.0,14.7043,14.7043,14.6888,14.6888,19800.0
2005-07-08 12:45:00,18.93,18.94,18.93,18.93,28200.0,14.6888,14.6965,14.6888,14.6888,28200.0
2005-07-08 12:50:00,18.93,18.95,18.93,18.94,25000.0,14.6888,14.7043,14.6888,14.6965,25000.0
2005-07-08 12:55:00,18.94,18.95,18.93,18.94,20400.0,14.6965,14.7043,14.6888,14.6965,20400.0
2005-07-08 13:00:00,18.93,18.96,18.93,18.95,122800.0,14.6888,14.7121,14.6888,14.7043,122800.0
2005-07-08 13:05:00,18.95,18.98,18.95,18.98,14400.0,14.7043,14.7276,14.7043,14.7276,14400.0
2005-07-08 13:10:00,18.98,18.98,18.95,18.97,82600.0,14.7276,14.7276,14.7043,14.7198,82600.0
2005-07-08 13:15:00,18.97,18.97,18.97,18.97,2800.0,14.7198,14.7198,14.7198,14.7198,2800.0
2005-07-08 13:20:00,18.97,18.98,18.97,18.98,60600.0,14.7198,14.7276,14.7198,14.7276,60600.0
2005-07-08 13:25:00,18.98,18.98,18.96,18.97,11600.0,14.7276,14.7276,14.7121,14.7198,11600.0
2005-07-08 13:30:00,18.96,18.97,18.95,18.96,12800.0,14.7121,14.7198,14.7043,14.7121,12800.0
2005-07-08 13:35:00,18.96,18.96,18.93,18.93,98000.0,14.7121,14.7121,14.6888,14.6888,98000.0
2005-07-08 13:40:00,18.93,18.93,18.92,18.92,5200.0,14.6888,14.6888,14.681,14.681,5200.0
2005-07-08 13:45:00,18.92,18.93,18.92,18.92,22000.0,14.681,14.6888,14.681,14.681,22000.0
2005-07-08 13:50:00,18.93,18.93,18.9,18.91,46000.0,14.6888,14.6888,14.6655,14.6733,46000.0
2005-07-08 13:55:00,18.91,18.91,18.89,18.9,13200.0,14.6733,14.6733,14.6577,14.6655,13200.0
2005-07-08 14:00:00,18.9,18.92,18.9,18.92,70400.0,14.6655,14.681,14.6655,14.681,70400.0
2005-07-08 14:05:00,18.92,18.93,18.92,18.92,47400.0,14.681,14.6888,14.681,14.681,47400.0
2005-07-08 14:10:00,18.92,18.93,18.92,18.93,9000.0,14.681,14.6888,14.681,14.6888,9000.0
2005-07-08 14:15:00,18.93,18.93,18.92,18.93,15200.0,14.6888,14.6888,14.681,14.6888,15200.0
2005-07-08 14:20:00,18.93,18.94,18.93,18.93,29200.0,14.6888,14.6965,14.6888,14.6888,29200.0
2005-07-08 14:25:00,18.93,18.94,18.92,18.93,22400.0,14.6888,14.6965,14.681,14.6888,22400.0
2005-07-08 14:30:00,18.93,18.97,18.93,18.96,15200.0,14.6888,14.7198,14.6888,14.7121,15200.0
2005-07-08 14:35:00,18.97,18.97,18.9,18.91,40400.0,14.7198,14.7198,14.6655,14.6733,40400.0
2005-07-08 14:40:00,18.91,18.93,18.91,18.93,16800.0,14.6733,14.6888,14.6733,14.6888,16800.0
2005-07-08 14:45:00,18.94,18.95,18.93,18.94,20200.0,14.6965,14.7043,14.6888,14.6965,20200.0
2005-07-08 14:50:00,18.95,18.95,18.94,18.95,32400.0,14.7043,14.7043,14.6965,14.7043,32400.0
2005-07-08 14:55:00,18.95,18.95,18.94,18.95,20400.0,14.7043,14.7043,14.6965,14.7043,20400.0
2005-07-08 15:00:00,18.95,18.95,18.94,18.95,34800.0,14.7043,14.7043,14.6965,14.7043,34800.0
2005-07-08 15:05:00,18.95,18.98,18.95,18.97,68800.0,14.7043,14.7276,14.7043,14.7198,68800.0
2005-07-08 15:10:00,18.96,18.97,18.96,18.96,25400.0,14.7121,14.7198,14.7121,14.7121,25400.0
2005-07-08 15:15:00,18.96,18.96,18.95,18.96,23600.0,14.7121,14.7121,14.7043,14.7121,23600.0
2005-07-08 15:20:00,18.95,18.96,18.94,18.95,55400.0,14.7043,14.7121,14.6965,14.7043,55400.0
2005-07-08 15:25:00,18.95,18.96,18.94,18.96,235800.0,14.7043,14.7121,14.6965,14.7121,235800.0
2005-07-08 15:30:00,18.97,18.97,18.95,18.96,96200.0,14.7198,14.7198,14.7043,14.7121,96200.0
2005-07-08 15:35:00,18.96,19.0,18.96,18.99,249600.0,14.7121,14.7431,14.7121,14.7353,249600.0
2005-07-08 15:40:00,18.99,19.0,18.98,18.98,46000.0,14.7353,14.7431,14.7276,14.7276,46000.0
2005-07-08 15:45:00,18.99,18.99,18.98,18.98,75200.0,14.7353,14.7353,14.7276,14.7276,75200.0
2005-07-08 15:50:00,18.95,18.97,18.95,18.97,379800.0,14.7043,14.7198,14.7043,14.7198,379800.0
2005-07-08 15:55:00,18.97,18.98,18.97,18.97,70200.0,14.7198,14.7276,14.7198,14.7198,70200.0
2005-07-11 09:30:00,18.93,19.0,18.93,18.96,45200.0,14.6888,14.7431,14.6888,14.7121,45200.0
2005-07-11 09:35:00,18.96,19.01,18.94,18.98,21800.0,14.7121,14.7509,14.6965,14.7276,21800.0
2005-07-11 09:40:00,18.98,19.0,18.98,18.99,10200.0,14.7276,14.7431,14.7276,14.7353,10200.0
2005-07-11 09:45:00,18.99,19.08,18.99,19.06,14000.0,14.7353,14.8052,14.7353,14.7897,14000.0
2005-07-11 09:50:00,19.06,19.06,19.01,19.02,13200.0,14.7897,14.7897,14.7509,14.7586,13200.0
2005-07-11 09:55:00,19.02,19.02,18.97,18.97,10200.0,14.7586,14.7586,14.7198,14.7198,10200.0
2005-07-11 10:00:00,18.97,18.99,18.97,18.98,14000.0,14.7198,14.7353,14.7198,14.7276,14000.0
2005-07-11 10:05:00,18.98,18.99,18.98,18.99,5400.0,14.7276,14.7353,14.7276,14.7353,5400.0
2005-07-11 10:10:00,18.99,18.99,18.97,18.98,10400.0,14.7353,14.7353,14.7198,14.7276,10400.0
2005-07-11 10:15:00,18.99,19.0,18.98,19.0,4800.0,14.7353,14.7431,14.7276,14.7431,4800.0
2005-07-11 10:20:00,19.02,19.02,19.0,19.0,14200.0,14.7586,14.7586,14.7431,14.7431,14200.0
2005-07-11 10:25:00,19.0,19.02,19.0,19.02,4400.0,14.7431,14.7586,14.7431,14.7586,4400.0
2005-07-11 10:30:00,19.02,19.03,19.02,19.02,6800.0,14.7586,14.7664,14.7586,14.7586,6800.0
2005-07-11 10:35:00,19.02,19.03,19.01,19.03,5000.0,14.7586,14.7664,14.7509,14.7664,5000.0
2005-07-11 10:40:00,19.03,19.03,19.03,19.03,9600.0,14.7664,14.7664,14.7664,14.7664,9600.0
2005-07-11 10:45:00,19.03,19.03,19.02,19.02,17000.0,14.7664,14.7664,14.7586,14.7586,17000.0
2005-07-11 10:50:00,19.02,19.04,19.02,19.03,16600.0,14.7586,14.7741,14.7586,14.7664,16600.0
2005-07-11 10:55:00,19.03,19.05,19.02,19.03,17800.0,14.7664,14.7819,14.7586,14.7664,17800.0
2005-07-11 11:00:00,19.03,19.03,19.0,19.0,21400.0,14.7664,14.7664,14.7431,14.7431,21400.0
2005-07-11 11:05:00,19.0,19.04,19.0,19.04,15000.0,14.7431,14.7741,14.7431,14.7741,15000.0
2005-07-11 11:10:00,19.04,19.05,19.04,19.04,20800.0,14.7741,14.7819,14.7741,14.7741,20800.0
2005-07-11 11:15:00,19.05,19.09,19.05,19.09,9200.0,14.7819,14.8129,14.7819,14.8129,9200.0
2005-07-11 11:20:00,19.08,19.1,19.08,19.09,62600.0,14.8052,14.8207,14.8052,14.8129,62600.0
2005-07-11 11:25:00,19.09,19.1,19.08,19.09,11200.0,14.8129,14.8207,14.8052,14.8129,11200.0
2005-07-11 11:30:00,19.09,19.09,19.09,19.09,2200.0,14.8129,14.8129,14.8129,14.8129,2200.0
2005-07-11 11:35:00,19.09,19.09,19.06,19.06,23200.0,14.8129,14.8129,14.7897,14.7897,23200.0
2005-07-11 11:40:00,19.07,19.07,19.05,19.06,21400.0,14.7974,14.7974,14.7819,14.7897,21400.0
2005-07-11 11:45:00,19.05,19.06,19.05,19.05,18400.0,14.7819,14.7897,14.7819,14.7819,18400.0
2005-07-11 11:50:00,19.05,19.05,19.05,19.05,6800.0,14.7819,14.7819,14.7819,14.7819,6800.0
2005-07-11 11:55:00,19.05,19.06,19.05,19.06,1800.0,14.7819,14.7897,14.7819,14.7897,1800.0
2005-07-11 12:00:00,19.06,19.06,19.06,19.06,3400.0,14.7897,14.7897,14.7897,14.7897,3400.0
2005-07-11 12:05:00,19.05,19.06,19.05,19.06,11000.0,14.7819,14.7897,14.7819,14.7897,11000.0
2005-07-11 12:10:00,19.06,19.08,19.06,19.08,46600.0,14.7897,14.8052,14.7897,14.8052,46600.0
2005-07-11 12:15:00,19.06,19.06,19.05,19.05,5400.0,14.7897,14.7897,14.7819,14.7819,5400.0
2005-07-11 12:20:00,19.05,19.05,19.04,19.04,4800.0,14.7819,14.7819,14.7741,14.7741,4800.0
2005-07-11 12:25:00,19.05,19.05,19.04,19.05,3800.0,14.7819,14.7819,14.7741,14.7819,3800.0
2005-07-11 12:30:00,19.06,19.07,19.06,19.06,5800.0,14.7897,14.7974,14.7897,14.7897,5800.0
2005-07-11 12:35:00,19.05,19.06,19.05,19.06,7000.0,14.7819,14.7897,14.7819,14.7897,7000.0
2005-07-11 12:40:00,19.08,19.08,19.07,19.08,3000.0,14.8052,14.8052,14.7974,14.8052,3000.0
2005-07-11 12:45:00,19.08,19.08,19.07,19.08,2200.0,14.8052,14.8052,14.7974,14.8052,2200.0
2005-07-11 12:50:00,19.08,19.08,19.07,19.07,3000.0,14.8052,14.8052,14.7974,14.7974,3000.0
2005-07-11 12:55:00,19.07,19.08,19.05,19.05,6000.0,14.7974,14.8052,14.7819,14.7819,6000.0
2005-07-11 13:00:00,19.05,19.06,19.04,19.04,17000.0,14.7819,14.7897,14.7741,14.7741,17000.0
2005-07-11 13:05:00,19.04,19.05,19.02,19.05,5000.0,14.7741,14.7819,14.7586,14.7819,5000.0
2005-07-11 13:10:00,19.05,19.06,19.05,19.06,9600.0,14.7819,14.7897,14.7819,14.7897,9600.0
2005-07-11 13:15:00,19.05,19.05,19.05,19.05,5200.0,14.7819,14.7819,14.7819,14.7819,5200.0
2005-07-11 13:20:00,19.05,19.08,19.05,19.06,12200.0,14.7819,14.8052,14.7819,14.7897,12200.0
2005-07-11 13:25:00,19.05,19.07,19.03,19.07,13800.0,14.7819,14.7974,14.7664,14.7974,13800.0
2005-07-11 13:30:00,19.07,19.09,19.07,19.09,8200.0,14.7974,14.8129,14.7974,14.8129,8200.0
2005-07-11 13:35:00,19.09,19.09,19.08,19.08,7200.0,14.8129,14.8129,14.8052,14.8052,7200.0
2005-07-11 13:40:00,19.08,19.09,19.08,19.09,3400.0,14.8052,14.8129,14.8052,14.8129,3400.0
2005-07-11 13:45:00,19.09,19.09,19.09,19.09,2600.0,14.8129,14.8129,14.8129,14.8129,2600.0
2005-07-11 13:50:00,19.09,19.09,19.08,19.08,7800.0,14.8129,14.8129,14.8052,14.8052,7800.0
2005-07-11 13:55:00,19.08,19.08,19.07,19.08,4200.0,14.8052,14.8052,14.7974,14.8052,4200.0
2005-07-11 14:00:00,19.08,19.1,19.08,19.09,3800.0,14.8052,14.8207,14.8052,14.8129,3800.0
2005-07-11 14:05:00,19.09,19.11,19.09,19.11,4000.0,14.8129,14.8285,14.8129,14.8285,4000.0
2005-07-11 14:10:00,19.11,19.11,19.11,19.11,2400.0,14.8285,14.8285,14.8285,14.8285,2400.0
2005-07-11 14:15:00,19.11,19.11,19.11,19.11,9400.0,14.8285,14.8285,14.8285,14.8285,9400.0
2005-07-11 14:20:00,19.11,19.11,19.1,19.11,9800.0,14.8285,14.8285,14.8207,14.8285,9800.0
2005-07-11 14:25:00,19.1,19.11,19.09,19.09,5800.0,14.8207,14.8285,14.8129,14.8129,5800.0
2005-07-11 14:30:00,19.09,19.1,19.09,19.09,2800.0,14.8129,14.8207,14.8129,14.8129,2800.0
2005-07-11 14:35:00,19.09,19.1,19.09,19.1,4200.0,14.8129,14.8207,14.8129,14.8207,4200.0
2005-07-11 14:40:00,19.11,19.11,19.08,19.1,17200.0,14.8285,14.8285,14.8052,14.8207,17200.0
2005-07-11 14:45:00,19.1,19.1,19.08,19.1,18000.0,14.8207,14.8207,14.8052,14.8207,18000.0
2005-07-11 14:50:00,19.1,19.12,19.1,19.11,16200.0,14.8207,14.8362,14.8207,14.8285,16200.0
2005-07-11 14:55:00,19.11,19.12,19.11,19.11,17800.0,14.8285,14.8362,14.8285,14.8285,17800.0
2005-07-11 15:00:00,19.12,19.12,19.09,19.09,14800.0,14.8362,14.8362,14.8129,14.8129,14800.0
2005-07-11 15:05:00,19.09,19.11,19.09,19.1,10400.0,14.8129,14.8285,14.8129,14.8207,10400.0
2005-07-11 15:10:00,19.1,19.11,19.1,19.1,6600.0,14.8207,14.8285,14.8207,14.8207,6600.0
2005-07-11 15:15:00,19.11,19.11,19.1,19.11,37000.0,14.8285,14.8285,14.8207,14.8285,37000.0
2005-07-11 15:20:00,19.1,19.13,19.09,19.12,28600.0,14.8207,14.844,14.8129,14.8362,28600.0
2005-07-11 15:25:00,19.12,19.12,19.09,19.11,12800.0,14.8362,14.8362,14.8129,14.8285,12800.0
2005-07-11 15:30:00,19.12,19.13,19.11,19.11,10200.0,14.8362,14.844,14.8285,14.8285,10200.0
2005-07-11 15:35:00,19.11,19.11,19.05,19.05,17000.0,14.8285,14.8285,14.7819,14.7819,17000.0
2005-07-11 15:40:00,19.06,19.08,19.06,19.07,21600.0,14.7897,14.8052,14.7897,14.7974,21600.0
2005-07-11 15:45:00,19.07,19.09,19.07,19.09,25800.0,14.7974,14.8129,14.7974,14.8129,25800.0
2005-07-11 15:50:00,19.09,19.09,19.09,19.09,10200.0,14.8129,14.8129,14.8129,14.8129,10200.0
2005-07-11 15:55:00,19.09,19.09,19.07,19.08,30800.0,14.8129,14.8129,14.7974,14.8052,30800.0
2005-07-12 09:30:00,19.1,19.23,19.1,19.22,54800.0,14.8207,14.9216,14.8207,14.9138,54800.0
2005-07-12 09:35:00,19.22,19.25,19.17,19.22,47200.0,14.9138,14.9371,14.875,14.9138,47200.0
2005-07-12 09:40:00,19.2,19.25,19.2,19.23,78800.0,14.8983,14.9371,14.8983,14.9216,78800.0
2005-07-12 09:45:00,19.23,19.27,19.18,19.18,35200.0,14.9216,14.9526,14.8828,14.8828,35200.0
2005-07-12 09:50:00,19.16,19.2,19.16,19.2,12400.0,14.8673,14.8983,14.8673,14.8983,12400.0
2005-07-12 09:55:00,19.21,19.22,19.18,19.21,8200.0,14.9061,14.9138,14.8828,14.9061,8200.0
2005-07-12 10:00:00,19.19,19.19,19.15,19.15,10800.0,14.8905,14.8905,14.8595,14.8595,10800.0
2005-07-12 10:05:00,19.15,19.2,19.15,19.19,8600.0,14.8595,14.8983,14.8595,14.8905,8600.0
2005-07-12 10:10:00,19.2,19.23,19.19,19.21,12000.0,14.8983,14.9216,14.8905,14.9061,12000.0
2005-07-12 10:15:00,19.21,19.21,19.2,19.2,6800.0,14.9061,14.9061,14.8983,14.8983,6800.0
2005-07-12 10:20:00,19.22,19.22,19.21,19.22,41400.0,14.9138,14.9138,14.9061,14.9138,41400.0
2005-07-12 10:25:00,19.22,19.22,19.21,19.22,25600.0,14.9138,14.9138,14.9061,14.9138,25600.0
2005-07-12 10:30:00,19.23,19.24,19.23,19.23,16400.0,14.9216,14.9293,14.9216,14.9216,16400.0
2005-07-12 10:35:00,19.23,19.25,19.22,19.25,68200.0,14.9216,14.9371,14.9138,14.9371,68200.0
2005-07-12 10:40:00,19.25,19.29,19.25,19.29,24800.0,14.9371,14.9681,14.9371,14.9681,24800.0
2005-07-12 10:45:00,19.28,19.29,19.26,19.26,16400.0,14.9604,14.9681,14.9449,14.9449,16400.0
2005-07-12 10:50:00,19.26,19.29,19.26,19.28,11000.0,14.9449,14.9681,14.9449,14.9604,11000.0
2005-07-12 10:55:00,19.28,19.28,19.23,19.23,13600.0,14.9604,14.9604,14.9216,14.9216,13600.0
2005-07-12 11:00:00,19.23,19.24,19.22,19.23,14400.0,14.9216,14.9293,14.9138,14.9216,14400.0
2005-07-12 11:05:00,19.23,19.25,19.21,19.25,20000.0,14.9216,14.9371,14.9061,14.9371,20000.0
2005-07-12 11:10:00,19.24,19.27,19.24,19.25,22200.0,14.9293,14.9526,14.9293,14.9371,22200.0
2005-07-12 11:15:00,19.25,19.27,19.25,19.25,16400.0,14.9371,14.9526,14.9371,14.9371,16400.0
2005-07-12 11:20:00,19.27,19.27,19.26,19.27,14400.0,14.9526,14.9526,14.9449,14.9526,14400.0
2005-07-12 11:25:00,19.26,19.27,19.25,19.25,7800.0,14.9449,14.9526,14.9371,14.9371,7800.0
2005-07-12 11:30:00,19.25,19.26,19.24,19.25,7800.0,14.9371,14.9449,14.9293,14.9371,7800.0
2005-07-12 11:35:00,19.25,19.27,19.25,19.26,17000.0,14.9371,14.9526,14.9371,14.9449,17000.0
2005-07-12 11:40:00,19.26,19.27,19.25,19.25,13000.0,14.9449,14.9526,14.9371,14.9371,13000.0
2005-07-12 11:45:00,19.25,19.25,19.24,19.25,4600.0,14.9371,14.9371,14.9293,14.9371,4600.0
2005-07-12 11:50:00,19.25,19.25,19.23,19.25,41600.0,14.9371,14.9371,14.9216,14.9371,41600.0
2005-07-12 11:55:00,19.25,19.25,19.25,19.25,2000.0,14.9371,14.9371,14.9371,14.9371,2000.0
2005-07-12 12:00:00,19.25,19.26,19.25,19.25,32400.0,14.9371,14.9449,14.9371,14.9371,32400.0
2005-07-12 12:05:00,19.25,19.26,19.25,19.25,6000.0,14.9371,14.9449,14.9371,14.9371,6000.0
2005-07-12 12:10:00,19.25,19.25,19.25,19.25,8600.0,14.9371,14.9371,14.9371,14.9371,8600.0
2005-07-12 12:15:00,19.25,19.26,19.25,19.26,6000.0,14.9371,14.9449,14.9371,14.9449,6000.0
2005-07-12 12:20:00,19.25,19.28,19.25,19.27,23600.0,14.9371,14.9604,14.9371,14.9526,23600.0
2005-07-12 12:25:00,19.25,19.27,19.25,19.25,6000.0,14.9371,14.9526,14.9371,14.9371,6000.0
2005-07-12 12:30:00,19.25,19.25,19.25,19.25,4200.0,14.9371,14.9371,14.9371,14.9371,4200.0
2005-07-12 12:35:00,19.25,19.25,19.24,19.25,2800.0,14.9371,14.9371,14.9293,14.9371,2800.0
2005-07-12 12:40:00,19.25,19.25,19.25,19.25,6600.0,14.9371,14.9371,14.9371,14.9371,6600.0
2005-07-12 12:45:00,19.25,19.25,19.24,19.24,10000.0,14.9371,14.9371,14.9293,14.9293,10000.0
2005-07-12 12:50:00,19.24,19.24,19.23,19.23,4400.0,14.9293,14.9293,14.9216,14.9216,4400.0
2005-07-12 12:55:00,19.23,19.24,19.23,19.24,8400.0,14.9216,14.9293,14.9216,14.9293,8400.0
2005-07-12 13:00:00,19.24,19.25,19.24,19.25,15600.0,14.9293,14.9371,14.9293,14.9371,15600.0
2005-07-12 13:05:00,19.25,19.27,19.25,19.25,24200.0,14.9371,14.9526,14.9371,14.9371,24200.0
2005-07-12 13:10:00,19.25,19.26,19.25,19.26,9800.0,14.9371,14.9449,14.9371,14.9449,9800.0
2005-07-12 13:15:00,19.26,19.26,19.25,19.25,4600.0,14.9449,14.9449,14.9371,14.9371,4600.0
2005-07-12 13:20:00,19.25,19.26,19.25,19.25,12600.0,14.9371,14.9449,14.9371,14.9371,12600.0
2005-07-12 13:25:00,19.26,19.28,19.26,19.28,6600.0,14.9449,14.9604,14.9449,14.9604,6600.0
2005-07-12 13:30:00,19.28,19.29,19.27,19.29,21600.0,14.9604,14.9681,14.9526,14.9681,21600.0
2005-07-12 13:35:00,19.28,19.3,19.27,19.3,41800.0,14.9604,14.9759,14.9526,14.9759,41800.0
2005-07-12 13:40:00,19.3,19.3,19.29,19.3,9200.0,14.9759,14.9759,14.9681,14.9759,9200.0
2005-07-12 13:45:00,19.3,19.33,19.3,19.32,25600.0,14.9759,14.9992,14.9759,14.9914,25600.0
2005-07-12 13:50:00,19.32,19.37,19.32,19.36,26000.0,14.9914,15.0302,14.9914,15.0224,26000.0
2005-07-12 13:55:00,19.36,19.44,19.36,19.43,50800.0,15.0224,15.0845,15.0224,15.0768,50800.0
2005-07-12 14:00:00,19.43,19.47,19.36,19.42,92800.0,15.0768,15.1078,15.0224,15.069,92800.0
2005-07-12 14:05:00,19.43,19.46,19.38,19.38,60000.0,15.0768,15.1,15.038,15.038,60000.0
2005-07-12 14:10:00,19.37,19.41,19.37,19.4,33400.0,15.0302,15.0612,15.0302,15.0535,33400.0
2005-07-12 14:15:00,19.41,19.43,19.4,19.43,27400.0,15.0612,15.0768,15.0535,15.0768,27400.0
2005-07-12 14:20:00,19.43,19.43,19.4,19.4,39000.0,15.0768,15.0768,15.0535,15.0535,39000.0
2005-07-12 14:25:00,19.4,19.4,19.39,19.4,9600.0,15.0535,15.0535,15.0457,15.0535,9600.0
2005-07-12 14:30:00,19.38,19.38,19.37,19.38,9000.0,15.038,15.038,15.0302,15.038,9000.0
2005-07-12 14:35:00,19.38,19.39,19.38,19.39,7400.0,15.038,15.0457,15.038,15.0457,7400.0
2005-07-12 14:40:00,19.38,19.38,19.34,19.34,8200.0,15.038,15.038,15.0069,15.0069,8200.0
2005-07-12 14:45:00,19.34,19.34,19.33,19.33,5200.0,15.0069,15.0069,14.9992,14.9992,5200.0
2005-07-12 14:50:00,19.33,19.33,19.3,19.3,9200.0,14.9992,14.9992,14.9759,14.9759,9200.0
2005-07-12 14:55:00,19.3,19.31,19.3,19.3,4800.0,14.9759,14.9836,14.9759,14.9759,4800.0
2005-07-12 15:00:00,19.3,19.34,19.3,19.32,15600.0,14.9759,15.0069,14.9759,14.9914,15600.0
2005-07-12 15:05:00,19.32,19.33,19.32,19.32,13800.0,14.9914,14.9992,14.9914,14.9914,13800.0
2005-07-12 15:10:00,19.32,19.33,19.32,19.33,6400.0,14.9914,14.9992,14.9914,14.9992,6400.0
2005-07-12 15:15:00,19.32,19.33,19.32,19.33,26200.0,14.9914,14.9992,14.9914,14.9992,26200.0
2005-07-12 15:20:00,19.33,19.33,19.33,19.33,20600.0,14.9992,14.9992,14.9992,14.9992,20600.0
2005-07-12 15:25:00,19.32,19.33,19.32,19.32,10400.0,14.9914,14.9992,14.9914,14.9914,10400.0
2005-07-12 15:30:00,19.33,19.33,19.32,19.32,5600.0,14.9992,14.9992,14.9914,14.9914,5600.0
2005-07-12 15:35:00,19.32,19.33,19.3,19.31,11400.0,14.9914,14.9992,14.9759,14.9836,11400.0
2005-07-12 15:40:00,19.3,19.31,19.24,19.25,16800.0,14.9759,14.9836,14.9293,14.9371,16800.0
2005-07-12 15:45:00,19.24,19.25,19.23,19.25,22200.0,14.9293,14.9371,14.9216,14.9371,22200.0
2005-07-12 15:50:00,19.25,19.25,19.23,19.25,24200.0,14.9371,14.9371,14.9216,14.9371,24200.0
2005-07-12 15:55:00,19.24,19.28,19.24,19.27,27000.0,14.9293,14.9604,14.9293,14.9526,27000.0
2005-07-13 09:30:00,19.23,19.27,19.23,19.27,42800.0,14.9216,14.9526,14.9216,14.9526,42800.0
2005-07-13 09:35:00,19.28,19.3,19.25,19.3,14600.0,14.9604,14.9759,14.9371,14.9759,14600.0
2005-07-13 09:40:00,19.3,19.31,19.21,19.21,20600.0,14.9759,14.9836,14.9061,14.9061,20600.0
2005-07-13 09:45:00,19.21,19.21,19.14,19.18,26800.0,14.9061,14.9061,14.8517,14.8828,26800.0
2005-07-13 09:50:00,19.17,19.2,19.16,19.2,22200.0,14.875,14.8983,14.8673,14.8983,22200.0
2005-07-13 09:55:00,19.2,19.25,19.2,19.21,10000.0,14.8983,14.9371,14.8983,14.9061,10000.0
2005-07-13 10:00:00,19.21,19.21,19.18,19.2,22400.0,14.9061,14.9061,14.8828,14.8983,22400.0
2005-07-13 10:05:00,19.2,19.2,19.11,19.11,20200.0,14.8983,14.8983,14.8285,14.8285,20200.0
2005-07-13 10:10:00,19.11,19.13,19.09,19.1,13400.0,14.8285,14.844,14.8129,14.8207,13400.0
2005-07-13 10:15:00,19.1,19.11,19.07,19.08,8200.0,14.8207,14.8285,14.7974,14.8052,8200.0
2005-07-13 10:20:00,19.08,19.1,19.06,19.09,50000.0,14.8052,14.8207,14.7897,14.8129,50000.0
2005-07-13 10:25:00,19.08,19.1,19.08,19.1,41000.0,14.8052,14.8207,14.8052,14.8207,41000.0
2005-07-13 10:30:00,19.1,19.13,19.1,19.1,73000.0,14.8207,14.844,14.8207,14.8207,73000.0
2005-07-13 10:35:00,19.11,19.16,19.11,19.15,36600.0,14.8285,14.8673,14.8285,14.8595,36600.0
2005-07-13 10:40:00,19.15,19.22,19.15,19.18,19000.0,14.8595,14.9138,14.8595,14.8828,19000.0
2005-07-13 10:45:00,19.2,19.21,19.19,19.2,10200.0,14.8983,14.9061,14.8905,14.8983,10200.0
2005-07-13 10:50:00,19.2,19.23,19.18,19.22,48400.0,14.8983,14.9216,14.8828,14.9138,48400.0
2005-07-13 10:55:00,19.22,19.24,19.21,19.21,21400.0,14.9138,14.9293,14.9061,14.9061,21400.0
2005-07-13 11:00:00,19.2,19.21,19.18,19.18,24800.0,14.8983,14.9061,14.8828,14.8828,24800.0
2005-07-13 11:05:00,19.18,19.23,19.18,19.21,35800.0,14.8828,14.9216,14.8828,14.9061,35800.0
2005-07-13 11:10:00,19.22,19.23,19.22,19.23,4400.0,14.9138,14.9216,14.9138,14.9216,4400.0
2005-07-13 11:15:00,19.23,19.27,19.21,19.22,16600.0,14.9216,14.9526,14.9061,14.9138,16600.0
2005-07-13 11:20:00,19.22,19.22,19.19,19.2,8600.0,14.9138,14.9138,14.8905,14.8983,8600.0
2005-07-13 11:25:00,19.21,19.21,19.18,19.18,9800.0,14.9061,14.9061,14.8828,14.8828,9800.0
2005-07-13 11:30:00,19.18,19.18,19.16,19.16,11800.0,14.8828,14.8828,14.8673,14.8673,11800.0
2005-07-13 11:35:00,19.17,19.18,19.17,19.18,8600.0,14.875,14.8828,14.875,14.8828,8600.0
2005-07-13 11:40:00,19.18,19.18,19.17,19.18,11600.0,14.8828,14.8828,14.875,14.8828,11600.0
2005-07-13 11:45:00,19.18,19.18,19.17,19.17,12200.0,14.8828,14.8828,14.875,14.875,12200.0
2005-07-13 11:50:00,19.18,19.18,19.13,19.13,32000.0,14.8828,14.8828,14.844,14.844,32000.0
2005-07-13 11:55:00,19.14,19.15,19.14,19.15,31400.0,14.8517,14.8595,14.8517,14.8595,31400.0
2005-07-13 12:00:00,19.15,19.15,19.13,19.13,50600.0,14.8595,14.8595,14.844,14.844,50600.0
2005-07-13 12:05:00,19.13,19.14,19.09,19.1,29200.0,14.844,14.8517,14.8129,14.8207,29200.0
2005-07-13 12:10:00,19.1,19.1,19.1,19.1,23600.0,14.8207,14.8207,14.8207,14.8207,23600.0
2005-07-13 12:15:00,19.1,19.11,19.1,19.1,8800.0,14.8207,14.8285,14.8207,14.8207,8800.0
2005-07-13 12:20:00,19.1,19.14,19.1,19.11,15000.0,14.8207,14.8517,14.8207,14.8285,15000.0
2005-07-13 12:25:00,19.11,19.12,19.1,19.1,19200.0,14.8285,14.8362,14.8207,14.8207,19200.0
2005-07-13 12:30:00,19.11,19.11,19.1,19.1,8200.0,14.8285,14.8285,14.8207,14.8207,8200.0
2005-07-13 12:35:00,19.1,19.11,19.1,19.11,8800.0,14.8207,14.8285,14.8207,14.8285,8800.0
2005-07-13 12:40:00,19.11,19.11,19.09,19.1,19400.0,14.8285,14.8285,14.8129,14.8207,19400.0
2005-07-13 12:45:00,19.1,19.12,19.1,19.11,14000.0,14.8207,14.8362,14.8207,14.8285,14000.0
2005-07-13 12:50:00,19.11,19.11,19.09,19.1,13800.0,14.8285,14.8285,14.8129,14.8207,13800.0
2005-07-13 12:55:00,19.1,19.1,19.09,19.09,2400.0,14.8207,14.8207,14.8129,14.8129,2400.0
2005-07-13 13:00:00,19.09,19.1,19.09,19.09,10400.0,14.8129,14.8207,14.8129,14.8129,10400.0
2005-07-13 13:05:00,19.09,19.1,19.08,19.09,122000.0,14.8129,14.8207,14.8052,14.8129,122000.0
2005-07-13 13:10:00,19.1,19.11,19.1,19.1,4600.0,14.8207,14.8285,14.8207,14.8207,4600.0
2005-07-13 13:15:00,19.09,19.09,19.08,19.09,11000.0,14.8129,14.8129,14.8052,14.8129,11000.0
2005-07-13 13:20:00,19.09,19.11,19.09,19.1,14600.0,14.8129,14.8285,14.8129,14.8207,14600.0
2005-07-13 13:25:00,19.11,19.11,19.09,19.1,8400.0,14.8285,14.8285,14.8129,14.8207,8400.0
2005-07-13 13:30:00,19.1,19.1,19.1,19.1,2400.0,14.8207,14.8207,14.8207,14.8207,2400.0
2005-07-13 13:35:00,19.1,19.11,19.09,19.1,21600.0,14.8207,14.8285,14.8129,14.8207,21600.0
2005-07-13 13:40:00,19.1,19.11,19.1,19.1,8000.0,14.8207,14.8285,14.8207,14.8207,8000.0
2005-07-13 13:45:00,19.1,19.11,19.1,19.11,11000.0,14.8207,14.8285,14.8207,14.8285,11000.0
2005-07-13 13:50:00,19.11,19.14,19.11,19.12,14400.0,14.8285,14.8517,14.8285,14.8362,14400.0
2005-07-13 13:55:00,19.11,19.11,19.11,19.11,3000.0,14.8285,14.8285,14.8285,14.8285,3000.0
2005-07-13 14:00:00,19.11,19.11,19.11,19.11,6200.0,14.8285,14.8285,14.8285,14.8285,6200.0
2005-07-13 14:05:00,19.11,19.11,19.08,19.1,23400.0,14.8285,14.8285,14.8052,14.8207,23400.0
2005-07-13 14:10:00,19.1,19.13,19.09,19.11,9400.0,14.8207,14.844,14.8129,14.8285,9400.0
2005-07-13 14:15:00,19.11,19.11,19.1,19.11,4200.0,14.8285,14.8285,14.8207,14.8285,4200.0
2005-07-13 14:20:00,19.11,19.11,19.1,19.11,4400.0,14.8285,14.8285,14.8207,14.8285,4400.0
2005-07-13 14:25:00,19.11,19.11,19.08,19.09,20200.0,14.8285,14.8285,14.8052,14.8129,20200.0
2005-07-13 14:30:00,19.09,19.1,19.09,19.1,12400.0,14.8129,14.8207,14.8129,14.8207,12400.0
2005-07-13 14:35:00,19.1,19.11,19.1,19.11,11000.0,14.8207,14.8285,14.8207,14.8285,11000.0
2005-07-13 14:40:00,19.11,19.14,19.11,19.11,12400.0,14.8285,14.8517,14.8285,14.8285,12400.0
2005-07-13 14:45:00,19.11,19.13,19.09,19.11,9800.0,14.8285,14.844,14.8129,14.8285,9800.0
2005-07-13 14:50:00,19.1,19.11,19.09,19.11,9800.0,14.8207,14.8285,14.8129,14.8285,9800.0
2005-07-13 14:55:00,19.1,19.12,19.1,19.12,8200.0,14.8207,14.8362,14.8207,14.8362,8200.0
2005-07-13 15:00:00,19.11,19.11,19.1,19.1,2800.0,14.8285,14.8285,14.8207,14.8207,2800.0
2005-07-13 15:05:00,19.1,19.11,19.09,19.1,8800.0,14.8207,14.8285,14.8129,14.8207,8800.0
2005-07-13 15:10:00,19.1,19.1,19.08,19.09,6200.0,14.8207,14.8207,14.8052,14.8129,6200.0
2005-07-13 15:15:00,19.08,19.09,19.07,19.08,18200.0,14.8052,14.8129,14.7974,14.8052,18200.0
2005-07-13 15:20:00,19.08,19.09,19.08,19.09,7600.0,14.8052,14.8129,14.8052,14.8129,7600.0
2005-07-13 15:25:00,19.09,19.1,19.09,19.09,11600.0,14.8129,14.8207,14.8129,14.8129,11600.0
2005-07-13 15:30:00,19.09,19.1,19.06,19.09,38600.0,14.8129,14.8207,14.7897,14.8129,38600.0
2005-07-13 15:35:00,19.1,19.11,19.1,19.11,10400.0,14.8207,14.8285,14.8207,14.8285,10400.0
2005-07-13 15:40:00,19.11,19.12,19.1,19.12,14600.0,14.8285,14.8362,14.8207,14.8362,14600.0
2005-07-13 15:45:00,19.11,19.12,19.1,19.1,12600.0,14.8285,14.8362,14.8207,14.8207,12600.0
2005-07-13 15:50:00,19.1,19.11,19.07,19.07,21000.0,14.8207,14.8285,14.7974,14.7974,21000.0
2005-07-13 15:55:00,19.07,19.1,19.07,19.08,14200.0,14.7974,14.8207,14.7974,14.8052,14200.0
2005-07-14 09:30:00,19.08,19.11,19.08,19.1,64200.0,14.8052,14.8285,14.8052,14.8207,64200.0
2005-07-14 09:35:00,19.1,19.18,19.1,19.18,22800.0,14.8207,14.8828,14.8207,14.8828,22800.0
2005-07-14 09:40:00,19.15,19.15,19.06,19.07,28000.0,14.8595,14.8595,14.7897,14.7974,28000.0
2005-07-14 09:45:00,19.07,19.07,19.05,19.05,13800.0,14.7974,14.7974,14.7819,14.7819,13800.0
2005-07-14 09:50:00,19.06,19.11,19.05,19.11,15000.0,14.7897,14.8285,14.7819,14.8285,15000.0
2005-07-14 09:55:00,19.11,19.14,19.1,19.14,31000.0,14.8285,14.8517,14.8207,14.8517,31000.0
2005-07-14 10:00:00,19.13,19.15,19.13,19.14,17200.0,14.844,14.8595,14.844,14.8517,17200.0
2005-07-14 10:05:00,19.14,19.16,19.13,19.14,19000.0,14.8517,14.8673,14.844,14.8517,19000.0
2005-07-14 10:10:00,19.15,19.18,19.14,19.18,30600.0,14.8595,14.8828,14.8517,14.8828,30600.0
2005-07-14 10:15:00,19.18,19.21,19.15,19.15,21800.0,14.8828,14.9061,14.8595,14.8595,21800.0
2005-07-14 10:20:00,19.15,19.15,19.11,19.13,25600.0,14.8595,14.8595,14.8285,14.844,25600.0
2005-07-14 10:25:00,19.13,19.13,19.09,19.1,36200.0,14.844,14.844,14.8129,14.8207,36200.0
2005-07-14 10:30:00,19.11,19.11,19.1,19.11,13400.0,14.8285,14.8285,14.8207,14.8285,13400.0
2005-07-14 10:35:00,19.11,19.11,19.08,19.08,20600.0,14.8285,14.8285,14.8052,14.8052,20600.0
2005-07-14 10:40:00,19.09,19.1,19.08,19.09,13200.0,14.8129,14.8207,14.8052,14.8129,13200.0
2005-07-14 10:45:00,19.09,19.1,19.07,19.08,21400.0,14.8129,14.8207,14.7974,14.8052,21400.0
2005-07-14 10:50:00,19.1,19.1,19.07,19.07,10000.0,14.8207,14.8207,14.7974,14.7974,10000.0
2005-07-14 10:55:00,19.07,19.09,19.05,19.05,17200.0,14.7974,14.8129,14.7819,14.7819,17200.0
2005-07-14 11:00:00,19.06,19.07,19.05,19.06,20200.0,14.7897,14.7974,14.7819,14.7897,20200.0
2005-07-14 11:05:00,19.06,19.07,19.05,19.07,26800.0,14.7897,14.7974,14.7819,14.7974,26800.0
2005-07-14 11:10:00,19.07,19.07,19.04,19.05,11200.0,14.7974,14.7974,14.7741,14.7819,11200.0
2005-07-14 11:15:00,19.05,19.05,18.99,19.01,44400.0,14.7819,14.7819,14.7353,14.7509,44400.0
2005-07-14 11:20:00,19.0,19.02,19.0,19.0,24400.0,14.7431,14.7586,14.7431,14.7431,24400.0
2005-07-14 11:25:00,19.0,19.0,18.98,18.99,26000.0,14.7431,14.7431,14.7276,14.7353,26000.0
2005-07-14 11:30:00,18.98,18.99,18.93,18.95,39800.0,14.7276,14.7353,14.6888,14.7043,39800.0
2005-07-14 11:35:00,18.96,18.99,18.96,18.99,11600.0,14.7121,14.7353,14.7121,14.7353,11600.0
2005-07-14 11:40:00,18.99,19.0,18.98,19.0,9400.0,14.7353,14.7431,14.7276,14.7431,9400.0
2005-07-14 11:45:00,19.0,19.02,19.0,19.0,25200.0,14.7431,14.7586,14.7431,14.7431,25200.0
2005-07-14 11:50:00,19.0,19.0,18.99,18.99,21400.0,14.7431,14.7431,14.7353,14.7353,21400.0
2005-07-14 11:55:00,18.99,19.0,18.98,18.99,12400.0,14.7353,14.7431,14.7276,14.7353,12400.0
2005-07-14 12:00:00,18.99,19.0,18.99,19.0,17800.0,14.7353,14.7431,14.7353,14.7431,17800.0
2005-07-14 12:05:00,19.0,19.03,19.0,19.01,25000.0,14.7431,14.7664,14.7431,14.7509,25000.0
2005-07-14 12:10:00,19.01,19.03,19.0,19.02,15000.0,14.7509,14.7664,14.7431,14.7586,15000.0
2005-07-14 12:15:00,19.02,19.03,19.02,19.03,13000.0,14.7586,14.7664,14.7586,14.7664,13000.0
2005-07-14 12:20:00,19.03,19.03,19.02,19.03,9400.0,14.7664,14.7664,14.7586,14.7664,9400.0
2005-07-14 12:25:00,19.03,19.06,19.03,19.04,25000.0,14.7664,14.7897,14.7664,14.7741,25000.0
2005-07-14 12:30:00,19.03,19.04,19.0,19.02,17000.0,14.7664,14.7741,14.7431,14.7586,17000.0
2005-07-14 12:35:00,19.02,19.03,19.0,19.01,13400.0,14.7586,14.7664,14.7431,14.7509,13400.0
2005-07-14 12:40:00,19.01,19.02,19.0,19.0,8200.0,14.7509,14.7586,14.7431,14.7431,8200.0
2005-07-14 12:45:00,19.0,19.02,19.0,19.0,8400.0,14.7431,14.7586,14.7431,14.7431,8400.0
2005-07-14 12:50:00,19.0,19.02,19.0,19.01,5400.0,14.7431,14.7586,14.7431,14.7509,5400.0
2005-07-14 12:55:00,19.02,19.02,19.01,19.02,4800.0,14.7586,14.7586,14.7509,14.7586,4800.0
2005-07-14 13:00:00,19.02,19.02,19.0,19.01,10400.0,14.7586,14.7586,14.7431,14.7509,10400.0
2005-07-14 13:05:00,19.02,19.03,19.0,19.01,10600.0,14.7586,14.7664,14.7431,14.7509,10600.0
2005-07-14 13:10:00,19.0,19.02,19.0,19.0,17600.0,14.7431,14.7586,14.7431,14.7431,17600.0
2005-07-14 13:15:00,19.02,19.03,19.01,19.02,11600.0,14.7586,14.7664,14.7509,14.7586,11600.0
2005-07-14 13:20:00,19.02,19.02,19.0,19.02,11400.0,14.7586,14.7586,14.7431,14.7586,11400.0
2005-07-14 13:25:00,19.01,19.02,18.99,18.99,13800.0,14.7509,14.7586,14.7353,14.7353,13800.0
2005-07-14 13:30:00,18.99,19.0,18.98,19.0,6800.0,14.7353,14.7431,14.7276,14.7431,6800.0
2005-07-14 13:35:00,18.99,19.0,18.98,18.99,10400.0,14.7353,14.7431,14.7276,14.7353,10400.0
2005-07-14 13:40:00,18.99,18.99,18.97,18.98,17400.0,14.7353,14.7353,14.7198,14.7276,17400.0
2005-07-14 13:45:00,18.99,18.99,18.96,18.98,23600.0,14.7353,14.7353,14.7121,14.7276,23600.0
2005-07-14 13:50:00,18.98,18.98,18.96,18.96,4600.0,14.7276,14.7276,14.7121,14.7121,4600.0
2005-07-14 13:55:00,18.96,18.97,18.95,18.96,22200.0,14.7121,14.7198,14.7043,14.7121,22200.0
2005-07-14 14:00:00,18.97,18.99,18.95,18.98,16600.0,14.7198,14.7353,14.7043,14.7276,16600.0
2005-07-14 14:05:00,18.98,18.98,18.97,18.97,9800.0,14.7276,14.7276,14.7198,14.7198,9800.0
2005-07-14 14:10:00,18.97,18.98,18.97,18.98,7000.0,14.7198,14.7276,14.7198,14.7276,7000.0
2005-07-14 14:15:00,18.98,19.0,18.97,18.97,16200.0,14.7276,14.7431,14.7198,14.7198,16200.0
2005-07-14 14:20:00,18.99,18.99,18.97,18.98,11400.0,14.7353,14.7353,14.7198,14.7276,11400.0
2005-07-14 14:25:00,18.98,18.98,18.96,18.96,8400.0,14.7276,14.7276,14.7121,14.7121,8400.0
2005-07-14 14:30:00,18.96,18.98,18.96,18.98,7200.0,14.7121,14.7276,14.7121,14.7276,7200.0
2005-07-14 14:35:00,18.98,18.99,18.97,18.97,8200.0,14.7276,14.7353,14.7198,14.7198,8200.0
2005-07-14 14:40:00,18.97,18.97,18.97,18.97,5800.0,14.7198,14.7198,14.7198,14.7198,5800.0
2005-07-14 14:45:00,18.97,18.97,18.95,18.96,12200.0,14.7198,14.7198,14.7043,14.7121,12200.0
2005-07-14 14:50:00,18.96,18.96,18.93,18.95,25800.0,14.7121,14.7121,14.6888,14.7043,25800.0
2005-07-14 14:55:00,18.96,18.96,18.93,18.95,10000.0,14.7121,14.7121,14.6888,14.7043,10000.0
2005-07-14 15:00:00,18.94,18.95,18.92,18.93,19400.0,14.6965,14.7043,14.681,14.6888,19400.0
2005-07-14 15:05:00,18.93,18.96,18.93,18.96,13800.0,14.6888,14.7121,14.6888,14.7121,13800.0
2005-07-14 15:10:00,18.96,18.97,18.95,18.96,9800.0,14.7121,14.7198,14.7043,14.7121,9800.0
2005-07-14 15:15:00,18.95,18.97,18.95,18.95,6600.0,14.7043,14.7198,14.7043,14.7043,6600.0
2005-07-14 15:20:00,18.95,18.97,18.93,18.93,27400.0,14.7043,14.7198,14.6888,14.6888,27400.0
2005-07-14 15:25:00,18.93,18.95,18.93,18.94,25400.0,14.6888,14.7043,14.6888,14.6965,25400.0
2005-07-14 15:30:00,18.93,18.95,18.93,18.95,23600.0,14.6888,14.7043,14.6888,14.7043,23600.0
2005-07-14 15:35:00,18.95,18.96,18.93,18.96,37600.0,14.7043,14.7121,14.6888,14.7121,37600.0
2005-07-14 15:40:00,18.96,18.96,18.95,18.95,15400.0,14.7121,14.7121,14.7043,14.7043,15400.0
2005-07-14 15:45:00,18.96,18.98,18.95,18.96,15800.0,14.7121,14.7276,14.7043,14.7121,15800.0
2005-07-14 15:50:00,18.95,18.96,18.95,18.95,25800.0,14.7043,14.7121,14.7043,14.7043,25800.0
2005-07-14 15:55:00,18.95,18.95,18.93,18.93,61800.0,14.7043,14.7043,14.6888,14.6888,61800.0
2005-07-15 09:30:00,18.95,18.95,18.93,18.95,24600.0,14.7043,14.7043,14.6888,14.7043,24600.0
2005-07-15 09:35:00,18.93,19.0,18.93,18.97,21000.0,14.6888,14.7431,14.6888,14.7198,21000.0
2005-07-15 09:40:00,18.97,18.97,18.95,18.97,9000.0,14.7198,14.7198,14.7043,14.7198,9000.0
2005-07-15 09:45:00,18.97,18.97,18.93,18.96,18000.0,14.7198,14.7198,14.6888,14.7121,18000.0
2005-07-15 09:50:00,18.96,18.96,18.93,18.93,26400.0,14.7121,14.7121,14.6888,14.6888,26400.0
2005-07-15 09:55:00,18.93,18.93,18.9,18.93,164800.0,14.6888,14.6888,14.6655,14.6888,164800.0
2005-07-15 10:00:00,18.93,18.93,18.91,18.93,43000.0,14.6888,14.6888,14.6733,14.6888,43000.0
2005-07-15 10:05:00,18.93,18.93,18.93,18.93,122000.0,14.6888,14.6888,14.6888,14.6888,122000.0
2005-07-15 10:10:00,18.93,18.93,18.91,18.91,24200.0,14.6888,14.6888,14.6733,14.6733,24200.0
2005-07-15 10:15:00,18.91,18.96,18.91,18.95,18400.0,14.6733,14.7121,14.6733,14.7043,18400.0
2005-07-15 10:20:00,18.94,18.96,18.94,18.96,61800.0,14.6965,14.7121,14.6965,14.7121,61800.0
2005-07-15 10:25:00,18.96,18.99,18.96,18.99,16000.0,14.7121,14.7353,14.7121,14.7353,16000.0
2005-07-15 10:30:00,19.0,19.03,18.99,19.03,21600.0,14.7431,14.7664,14.7353,14.7664,21600.0
2005-07-15 10:35:00,19.04,19.06,19.0,19.04,42400.0,14.7741,14.7897,14.7431,14.7741,42400.0
2005-07-15 10:40:00,19.03,19.03,19.0,19.03,52800.0,14.7664,14.7664,14.7431,14.7664,52800.0
2005-07-15 10:45:00,19.04,19.04,19.02,19.02,23000.0,14.7741,14.7741,14.7586,14.7586,23000.0
2005-07-15 10:50:00,19.03,19.08,19.03,19.08,50200.0,14.7664,14.8052,14.7664,14.8052,50200.0
2005-07-15 10:55:00,19.07,19.08,19.06,19.07,24600.0,14.7974,14.8052,14.7897,14.7974,24600.0
2005-07-15 11:00:00,19.07,19.11,19.06,19.08,41000.0,14.7974,14.8285,14.7897,14.8052,41000.0
2005-07-15 11:05:00,19.08,19.1,19.08,19.09,122000.0,14.8052,14.8207,14.8052,14.8129,122000.0
2005-07-15 11:10:00,19.1,19.15,19.08,19.14,80000.0,14.8207,14.8595,14.8052,14.8517,80000.0
2005-07-15 11:15:00,19.14,19.15,19.13,19.15,18800.0,14.8517,14.8595,14.844,14.8595,18800.0
2005-07-15 11:20:00,19.15,19.16,19.15,19.16,108800.0,14.8595,14.8673,14.8595,14.8673,108800.0
2005-07-15 11:25:00,19.16,19.18,19.16,19.17,38000.0,14.8673,14.8828,14.8673,14.875,38000.0
2005-07-15 11:30:00,19.17,19.17,19.16,19.16,16800.0,14.875,14.875,14.8673,14.8673,16800.0
2005-07-15 11:35:00,19.16,19.17,19.16,19.17,20000.0,14.8673,14.875,14.8673,14.875,20000.0
2005-07-15 11:40:00,19.17,19.2,19.17,19.18,27800.0,14.875,14.8983,14.875,14.8828,27800.0
2005-07-15 11:45:00,19.19,19.2,19.18,19.18,12600.0,14.8905,14.8983,14.8828,14.8828,12600.0
2005-07-15 11:50:00,19.18,19.21,19.18,19.21,27400.0,14.8828,14.9061,14.8828,14.9061,27400.0
2005-07-15 11:55:00,19.2,19.25,19.2,19.25,24200.0,14.8983,14.9371,14.8983,14.9371,24200.0
2005-07-15 12:00:00,19.25,19.25,19.19,19.19,24200.0,14.9371,14.9371,14.8905,14.8905,24200.0
2005-07-15 12:05:00,19.2,19.2,19.18,19.2,19000.0,14.8983,14.8983,14.8828,14.8983,19000.0
2005-07-15 12:10:00,19.2,19.2,19.18,19.18,13600.0,14.8983,14.8983,14.8828,14.8828,13600.0
2005-07-15 12:15:00,19.18,19.18,19.17,19.18,12000.0,14.8828,14.8828,14.875,14.8828,12000.0
2005-07-15 12:20:00,19.18,19.18,19.17,19.17,11800.0,14.8828,14.8828,14.875,14.875,11800.0
2005-07-15 12:25:00,19.19,19.2,19.18,19.18,5400.0,14.8905,14.8983,14.8828,14.8828,5400.0
2005-07-15 12:30:00,19.18,19.18,19.16,19.17,15000.0,14.8828,14.8828,14.8673,14.875,15000.0
2005-07-15 12:35:00,19.17,19.17,19.15,19.15,2400.0,14.875,14.875,14.8595,14.8595,2400.0
2005-07-15 12:40:00,19.15,19.15,19.11,19.11,7400.0,14.8595,14.8595,14.8285,14.8285,7400.0
2005-07-15 12:45:00,19.12,19.12,19.11,19.12,8600.0,14.8362,14.8362,14.8285,14.8362,8600.0
2005-07-15 12:50:00,19.11,19.11,19.11,19.11,4800.0,14.8285,14.8285,14.8285,14.8285,4800.0
2005-07-15 12:55:00,19.1,19.1,19.08,19.09,8200.0,14.8207,14.8207,14.8052,14.8129,8200.0
2005-07-15 13:00:00,19.1,19.11,19.1,19.1,11600.0,14.8207,14.8285,14.8207,14.8207,11600.0
2005-07-15 13:05:00,19.1,19.13,19.1,19.13,6000.0,14.8207,14.844,14.8207,14.844,6000.0
2005-07-15 13:10:00,19.11,19.15,19.11,19.14,9800.0,14.8285,14.8595,14.8285,14.8517,9800.0
2005-07-15 13:15:00,19.14,19.14,19.13,19.14,5400.0,14.8517,14.8517,14.844,14.8517,5400.0
2005-07-15 13:20:00,19.14,19.14,19.13,19.13,5200.0,14.8517,14.8517,14.844,14.844,5200.0
2005-07-15 13:25:00,19.13,19.14,19.13,19.14,6400.0,14.844,14.8517,14.844,14.8517,6400.0
2005-07-15 13:30:00,19.14,19.14,19.13,19.13,3400.0,14.8517,14.8517,14.844,14.844,3400.0
2005-07-15 13:35:00,19.13,19.14,19.13,19.13,8600.0,14.844,14.8517,14.844,14.844,8600.0
2005-07-15 13:40:00,19.14,19.14,19.11,19.13,9600.0,14.8517,14.8517,14.8285,14.844,9600.0
2005-07-15 13:45:00,19.13,19.14,19.13,19.14,5200.0,14.844,14.8517,14.844,14.8517,5200.0
2005-07-15 13:50:00,19.14,19.14,19.13,19.13,4600.0,14.8517,14.8517,14.844,14.844,4600.0
2005-07-15 13:55:00,19.14,19.15,19.13,19.15,16200.0,14.8517,14.8595,14.844,14.8595,16200.0
2005-07-15 14:00:00,19.15,19.15,19.13,19.14,11200.0,14.8595,14.8595,14.844,14.8517,11200.0
2005-07-15 14:05:00,19.14,19.14,19.12,19.12,203400.0,14.8517,14.8517,14.8362,14.8362,203400.0
2005-07-15 14:10:00,19.13,19.14,19.13,19.13,11600.0,14.844,14.8517,14.844,14.844,11600.0
2005-07-15 14:15:00,19.12,19.14,19.1,19.11,9600.0,14.8362,14.8517,14.8207,14.8285,9600.0
2005-07-15 14:20:00,19.12,19.13,19.11,19.13,8000.0,14.8362,14.844,14.8285,14.844,8000.0
2005-07-15 14:25:00,19.12,19.13,19.1,19.11,10400.0,14.8362,14.844,14.8207,14.8285,10400.0
2005-07-15 14:30:00,19.1,19.11,19.1,19.11,8600.0,14.8207,14.8285,14.8207,14.8285,8600.0
2005-07-15 14:35:00,19.11,19.11,19.1,19.11,3800.0,14.8285,14.8285,14.8207,14.8285,3800.0
2005-07-15 14:40:00,19.11,19.11,19.11,19.11,4600.0,14.8285,14.8285,14.8285,14.8285,4600.0
2005-07-15 14:45:00,19.12,19.12,19.1,19.12,6600.0,14.8362,14.8362,14.8207,14.8362,6600.0
2005-07-15 14:50:00,19.11,19.12,19.11,19.11,5200.0,14.8285,14.8362,14.8285,14.8285,5200.0
2005-07-15 14:55:00,19.11,19.17,19.11,19.17,10000.0,14.8285,14.875,14.8285,14.875,10000.0
2005-07-15 15:00:00,19.17,19.17,19.15,19.15,9400.0,14.875,14.875,14.8595,14.8595,9400.0
2005-07-15 15:05:00,19.15,19.16,19.15,19.15,7800.0,14.8595,14.8673,14.8595,14.8595,7800.0
2005-07-15 15:10:00,19.15,19.16,19.15,19.16,12000.0,14.8595,14.8673,14.8595,14.8673,12000.0
2005-07-15 15:15:00,19.16,19.18,19.16,19.17,19400.0,14.8673,14.8828,14.8673,14.875,19400.0
2005-07-15 15:20:00,19.18,19.18,19.17,19.17,207200.0,14.8828,14.8828,14.875,14.875,207200.0
2005-07-15 15:25:00,19.17,19.18,19.16,19.17,12000.0,14.875,14.8828,14.8673,14.875,12000.0
2005-07-15 15:30:00,19.17,19.17,19.16,19.17,7600.0,14.875,14.875,14.8673,14.875,7600.0
2005-07-15 15:35:00,19.17,19.17,19.14,19.14,10400.0,14.875,14.875,14.8517,14.8517,10400.0
2005-07-15 15:40:00,19.14,19.15,19.14,19.14,5000.0,14.8517,14.8595,14.8517,14.8517,5000.0
2005-07-15 15:45:00,19.14,19.14,19.13,19.13,6200.0,14.8517,14.8517,14.844,14.844,6200.0
2005-07-15 15:50:00,19.13,19.16,19.13,19.16,8400.0,14.844,14.8673,14.844,14.8673,8400.0
2005-07-15 15:55:00,19.15,19.16,19.13,19.14,25600.0,14.8595,14.8673,14.844,14.8517,25600.0
2005-07-18 09:30:00,19.13,19.13,19.1,19.1,15600.0,14.844,14.844,14.8207,14.8207,15600.0
2005-07-18 09:35:00,19.1,19.13,19.1,19.11,12200.0,14.8207,14.844,14.8207,14.8285,12200.0
2005-07-18 09:40:00,19.13,19.13,19.01,19.01,9600.0,14.844,14.844,14.7509,14.7509,9600.0
2005-07-18 09:45:00,19.02,19.02,18.99,19.0,12000.0,14.7586,14.7586,14.7353,14.7431,12000.0
2005-07-18 09:50:00,19.0,19.06,19.0,19.04,13800.0,14.7431,14.7897,14.7431,14.7741,13800.0
2005-07-18 09:55:00,19.04,19.13,19.03,19.04,33600.0,14.7741,14.844,14.7664,14.7741,33600.0
2005-07-18 10:00:00,19.04,19.05,19.03,19.04,11200.0,14.7741,14.7819,14.7664,14.7741,11200.0
2005-07-18 10:05:00,19.04,19.04,19.01,19.01,6800.0,14.7741,14.7741,14.7509,14.7509,6800.0
2005-07-18 10:10:00,19.02,19.02,18.97,18.98,9000.0,14.7586,14.7586,14.7198,14.7276,9000.0
2005-07-18 10:15:00,18.98,18.99,18.96,18.96,14800.0,14.7276,14.7353,14.7121,14.7121,14800.0
2005-07-18 10:20:00,18.95,18.95,18.94,18.94,6200.0,14.7043,14.7043,14.6965,14.6965,6200.0
2005-07-18 10:25:00,18.95,18.96,18.93,18.95,28600.0,14.7043,14.7121,14.6888,14.7043,28600.0
2005-07-18 10:30:00,18.95,19.0,18.95,19.0,38600.0,14.7043,14.7431,14.7043,14.7431,38600.0
2005-07-18 10:35:00,19.0,19.04,19.0,19.0,50000.0,14.7431,14.7741,14.7431,14.7431,50000.0
2005-07-18 10:40:00,19.02,19.03,19.0,19.03,12000.0,14.7586,14.7664,14.7431,14.7664,12000.0
2005-07-18 10:45:00,19.02,19.02,19.0,19.01,46000.0,14.7586,14.7586,14.7431,14.7509,46000.0
2005-07-18 10:50:00,19.01,19.01,19.0,19.0,17600.0,14.7509,14.7509,14.7431,14.7431,17600.0
2005-07-18 10:55:00,19.0,19.01,19.0,19.01,21800.0,14.7431,14.7509,14.7431,14.7509,21800.0
2005-07-18 11:00:00,19.0,19.02,19.0,19.01,5000.0,14.7431,14.7586,14.7431,14.7509,5000.0
2005-07-18 11:05:00,19.02,19.02,19.0,19.0,32800.0,14.7586,14.7586,14.7431,14.7431,32800.0
2005-07-18 11:10:00,19.01,19.01,19.0,19.01,19200.0,14.7509,14.7509,14.7431,14.7509,19200.0
2005-07-18 11:15:00,19.01,19.03,19.01,19.02,23000.0,14.7509,14.7664,14.7509,14.7586,23000.0
2005-07-18 11:20:00,19.03,19.04,19.02,19.03,14000.0,14.7664,14.7741,14.7586,14.7664,14000.0
2005-07-18 11:25:00,19.04,19.04,19.0,19.01,15800.0,14.7741,14.7741,14.7431,14.7509,15800.0
2005-07-18 11:30:00,19.02,19.02,19.0,19.0,17200.0,14.7586,14.7586,14.7431,14.7431,17200.0
2005-07-18 11:35:00,19.01,19.03,19.01,19.02,7400.0,14.7509,14.7664,14.7509,14.7586,7400.0
2005-07-18 11:40:00,19.03,19.03,19.02,19.02,11600.0,14.7664,14.7664,14.7586,14.7586,11600.0
2005-07-18 11:45:00,19.02,19.02,19.0,19.0,13400.0,14.7586,14.7586,14.7431,14.7431,13400.0
2005-07-18 11:50:00,19.0,19.0,19.0,19.0,12800.0,14.7431,14.7431,14.7431,14.7431,12800.0
2005-07-18 11:55:00,19.0,19.01,18.99,18.99,7600.0,14.7431,14.7509,14.7353,14.7353,7600.0
2005-07-18 12:00:00,18.99,19.0,18.99,18.99,7600.0,14.7353,14.7431,14.7353,14.7353,7600.0
2005-07-18 12:05:00,18.99,18.99,18.98,18.98,16800.0,14.7353,14.7353,14.7276,14.7276,16800.0
2005-07-18 12:10:00,18.98,18.98,18.97,18.97,10800.0,14.7276,14.7276,14.7198,14.7198,10800.0
2005-07-18 12:15:00,18.97,18.99,18.97,18.99,17400.0,14.7198,14.7353,14.7198,14.7353,17400.0
2005-07-18 12:20:00,18.98,18.99,18.98,18.98,32600.0,14.7276,14.7353,14.7276,14.7276,32600.0
2005-07-18 12:25:00,18.99,18.99,18.97,18.99,29400.0,14.7353,14.7353,14.7198,14.7353,29400.0
2005-07-18 12:30:00,18.99,18.99,18.98,18.98,10000.0,14.7353,14.7353,14.7276,14.7276,10000.0
2005-07-18 12:35:00,18.98,18.99,18.98,18.99,15400.0,14.7276,14.7353,14.7276,14.7353,15400.0
2005-07-18 12:40:00,18.99,19.0,18.98,19.0,4800.0,14.7353,14.7431,14.7276,14.7431,4800.0
2005-07-18 12:45:00,19.0,19.0,19.0,19.0,4000.0,14.7431,14.7431,14.7431,14.7431,4000.0
2005-07-18 12:50:00,19.0,19.01,19.0,19.01,6000.0,14.7431,14.7509,14.7431,14.7509,6000.0
2005-07-18 12:55:00,19.02,19.02,19.0,19.0,1400.0,14.7586,14.7586,14.7431,14.7431,1400.0
2005-07-18 13:00:00,19.0,19.01,19.0,19.0,8000.0,14.7431,14.7509,14.7431,14.7431,8000.0
2005-07-18 13:05:00,19.0,19.03,19.0,19.02,12200.0,14.7431,14.7664,14.7431,14.7586,12200.0
2005-07-18 13:10:00,19.02,19.02,19.01,19.02,11400.0,14.7586,14.7586,14.7509,14.7586,11400.0
2005-07-18 13:15:00,19.03,19.04,19.03,19.03,7000.0,14.7664,14.7741,14.7664,14.7664,7000.0
2005-07-18 13:20:00,19.03,19.05,19.02,19.04,30000.0,14.7664,14.7819,14.7586,14.7741,30000.0
2005-07-18 13:25:00,19.04,19.04,19.03,19.03,5800.0,14.7741,14.7741,14.7664,14.7664,5800.0
2005-07-18 13:30:00,19.04,19.04,19.03,19.04,8800.0,14.7741,14.7741,14.7664,14.7741,8800.0
2005-07-18 13:35:00,19.04,19.06,19.03,19.05,73600.0,14.7741,14.7897,14.7664,14.7819,73600.0
2005-07-18 13:40:00,19.05,19.06,19.05,19.05,6000.0,14.7819,14.7897,14.7819,14.7819,6000.0
2005-07-18 13:45:00,19.05,19.05,19.04,19.04,10200.0,14.7819,14.7819,14.7741,14.7741,10200.0
2005-07-18 13:50:00,19.04,19.05,19.04,19.04,8000.0,14.7741,14.7819,14.7741,14.7741,8000.0
2005-07-18 13:55:00,19.04,19.04,19.03,19.04,15800.0,14.7741,14.7741,14.7664,14.7741,15800.0
2005-07-18 14:00:00,19.04,19.04,19.03,19.03,16200.0,14.7741,14.7741,14.7664,14.7664,16200.0
2005-07-18 14:05:00,19.03,19.04,19.03,19.04,12000.0,14.7664,14.7741,14.7664,14.7741,12000.0
2005-07-18 14:10:00,19.04,19.04,19.03,19.04,6000.0,14.7741,14.7741,14.7664,14.7741,6000.0
2005-07-18 14:15:00,19.03,19.04,19.03,19.03,4600.0,14.7664,14.7741,14.7664,14.7664,4600.0
2005-07-18 14:20:00,19.04,19.06,19.03,19.06,17200.0,14.7741,14.7897,14.7664,14.7897,17200.0
2005-07-18 14:25:00,19.06,19.07,19.05,19.05,6200.0,14.7897,14.7974,14.7819,14.7819,6200.0
2005-07-18 14:30:00,19.05,19.06,19.05,19.06,15600.0,14.7819,14.7897,14.7819,14.7897,15600.0
2005-07-18 14:35:00,19.06,19.06,19.05,19.06,6000.0,14.7897,14.7897,14.7819,14.7897,6000.0
2005-07-18 14:40:00,19.06,19.07,19.05,19.06,163400.0,14.7897,14.7974,14.7819,14.7897,163400.0
2005-07-18 14:45:00,19.06,19.07,19.06,19.06,8600.0,14.7897,14.7974,14.7897,14.7897,8600.0
2005-07-18 14:50:00,19.06,19.06,19.05,19.06,18600.0,14.7897,14.7897,14.7819,14.7897,18600.0
2005-07-18 14:55:00,19.06,19.06,19.05,19.06,7200.0,14.7897,14.7897,14.7819,14.7897,7200.0
2005-07-18 15:00:00,19.06,19.06,19.05,19.05,5800.0,14.7897,14.7897,14.7819,14.7819,5800.0
2005-07-18 15:05:00,19.06,19.06,19.05,19.05,4400.0,14.7897,14.7897,14.7819,14.7819,4400.0
2005-07-18 15:10:00,19.05,19.06,19.05,19.05,185800.0,14.7819,14.7897,14.7819,14.7819,185800.0
2005-07-18 15:15:00,19.05,19.06,19.05,19.06,15000.0,14.7819,14.7897,14.7819,14.7897,15000.0
2005-07-18 15:20:00,19.06,19.07,19.06,19.07,9600.0,14.7897,14.7974,14.7897,14.7974,9600.0
2005-07-18 15:25:00,19.07,19.07,19.06,19.06,17600.0,14.7974,14.7974,14.7897,14.7897,17600.0
2005-07-18 15:30:00,19.05,19.06,19.05,19.06,22000.0,14.7819,14.7897,14.7819,14.7897,22000.0
2005-07-18 15:35:00,19.06,19.07,19.06,19.06,15800.0,14.7897,14.7974,14.7897,14.7897,15800.0
2005-07-18 15:40:00,19.06,19.06,19.05,19.06,34600.0,14.7897,14.7897,14.7819,14.7897,34600.0
2005-07-18 15:45:00,19.06,19.06,19.05,19.05,31200.0,14.7897,14.7897,14.7819,14.7819,31200.0
2005-07-18 15:50:00,19.05,19.06,19.05,19.06,10000.0,14.7819,14.7897,14.7819,14.7897,10000.0
2005-07-18 15:55:00,19.06,19.06,19.05,19.06,17200.0,14.7897,14.7897,14.7819,14.7897,17200.0
2005-07-19 09:35:00,18.93,18.96,18.9,18.9,233000.0,14.6888,14.7121,14.6655,14.6655,233000.0
2005-07-19 09:40:00,18.9,18.91,18.83,18.85,74600.0,14.6655,14.6733,14.6112,14.6267,74600.0
2005-07-19 09:45:00,18.84,18.9,18.83,18.89,27000.0,14.619,14.6655,14.6112,14.6577,27000.0
2005-07-19 09:50:00,18.91,18.93,18.88,18.89,64000.0,14.6733,14.6888,14.65,14.6577,64000.0
2005-07-19 09:55:00,18.89,18.92,18.88,18.91,35400.0,14.6577,14.681,14.65,14.6733,35400.0
2005-07-19 10:00:00,18.9,18.95,18.89,18.92,43000.0,14.6655,14.7043,14.6577,14.681,43000.0
2005-07-19 10:05:00,18.93,18.93,18.87,18.87,89800.0,14.6888,14.6888,14.6422,14.6422,89800.0
2005-07-19 10:10:00,18.87,18.87,18.79,18.79,134400.0,14.6422,14.6422,14.5802,14.5802,134400.0
2005-07-19 10:15:00,18.79,18.8,18.75,18.8,86200.0,14.5802,14.5879,14.5491,14.5879,86200.0
2005-07-19 10:20:00,18.8,18.85,18.8,18.85,83200.0,14.5879,14.6267,14.5879,14.6267,83200.0
2005-07-19 10:25:00,18.85,18.88,18.85,18.88,89400.0,14.6267,14.65,14.6267,14.65,89400.0
2005-07-19 10:30:00,18.88,18.9,18.86,18.9,111000.0,14.65,14.6655,14.6345,14.6655,111000.0
2005-07-19 10:35:00,18.88,18.9,18.88,18.88,10000.0,14.65,14.6655,14.65,14.65,10000.0
2005-07-19 10:40:00,18.88,18.88,18.84,18.85,24600.0,14.65,14.65,14.619,14.6267,24600.0
2005-07-19 10:45:00,18.85,18.87,18.85,18.86,107400.0,14.6267,14.6422,14.6267,14.6345,107400.0
2005-07-19 10:50:00,18.86,18.86,18.81,18.81,34200.0,14.6345,14.6345,14.5957,14.5957,34200.0
2005-07-19 10:55:00,18.8,18.81,18.78,18.79,46800.0,14.5879,14.5957,14.5724,14.5802,46800.0
2005-07-19 11:00:00,18.79,18.79,18.76,18.77,87400.0,14.5802,14.5802,14.5569,14.5646,87400.0
2005-07-19 11:05:00,18.77,18.77,18.75,18.76,30200.0,14.5646,14.5646,14.5491,14.5569,30200.0
2005-07-19 11:10:00,18.76,18.78,18.74,18.75,44000.0,14.5569,14.5724,14.5414,14.5491,44000.0
2005-07-19 11:15:00,18.75,18.75,18.73,18.73,45000.0,14.5491,14.5491,14.5336,14.5336,45000.0
2005-07-19 11:20:00,18.73,18.76,18.73,18.75,54000.0,14.5336,14.5569,14.5336,14.5491,54000.0
2005-07-19 11:25:00,18.75,18.78,18.75,18.75,33000.0,14.5491,14.5724,14.5491,14.5491,33000.0
2005-07-19 11:30:00,18.75,18.78,18.75,18.75,78000.0,14.5491,14.5724,14.5491,14.5491,78000.0
2005-07-19 11:35:00,18.75,18.75,18.75,18.75,29000.0,14.5491,14.5491,14.5491,14.5491,29000.0
2005-07-19 11:40:00,18.75,18.76,18.75,18.75,35200.0,14.5491,14.5569,14.5491,14.5491,35200.0
2005-07-19 11:45:00,18.75,18.77,18.75,18.76,12400.0,14.5491,14.5646,14.5491,14.5569,12400.0
2005-07-19 11:50:00,18.75,18.78,18.75,18.77,17600.0,14.5491,14.5724,14.5491,14.5646,17600.0
2005-07-19 11:55:00,18.77,18.79,18.77,18.79,20000.0,14.5646,14.5802,14.5646,14.5802,20000.0
2005-07-19 12:00:00,18.79,18.82,18.77,18.81,24000.0,14.5802,14.6034,14.5646,14.5957,24000.0
2005-07-19 12:05:00,18.81,18.83,18.8,18.83,29000.0,14.5957,14.6112,14.5879,14.6112,29000.0
2005-07-19 12:10:00,18.84,18.84,18.81,18.81,25400.0,14.619,14.619,14.5957,14.5957,25400.0
2005-07-19 12:15:00,18.81,18.81,18.8,18.8,37200.0,14.5957,14.5957,14.5879,14.5879,37200.0
2005-07-19 12:20:00,18.79,18.79,18.78,18.78,34200.0,14.5802,14.5802,14.5724,14.5724,34200.0
2005-07-19 12:25:00,18.79,18.82,18.79,18.82,62200.0,14.5802,14.6034,14.5802,14.6034,62200.0
2005-07-19 12:30:00,18.83,18.83,18.82,18.82,65800.0,14.6112,14.6112,14.6034,14.6034,65800.0
2005-07-19 12:35:00,18.83,18.83,18.81,18.81,20000.0,14.6112,14.6112,14.5957,14.5957,20000.0
2005-07-19 12:40:00,18.82,18.82,18.8,18.8,48200.0,14.6034,14.6034,14.5879,14.5879,48200.0
2005-07-19 12:45:00,18.8,18.8,18.78,18.78,28000.0,14.5879,14.5879,14.5724,14.5724,28000.0
2005-07-19 12:50:00,18.79,18.8,18.79,18.79,66800.0,14.5802,14.5879,14.5802,14.5802,66800.0
2005-07-19 12:55:00,18.79,18.83,18.79,18.83,16800.0,14.5802,14.6112,14.5802,14.6112,16800.0
2005-07-19 13:00:00,18.83,18.83,18.82,18.83,79000.0,14.6112,14.6112,14.6034,14.6112,79000.0
2005-07-19 13:05:00,18.82,18.83,18.8,18.8,13800.0,14.6034,14.6112,14.5879,14.5879,13800.0
2005-07-19 13:10:00,18.81,18.83,18.81,18.83,13800.0,14.5957,14.6112,14.5957,14.6112,13800.0
2005-07-19 13:15:00,18.83,18.84,18.83,18.84,40800.0,14.6112,14.619,14.6112,14.619,40800.0
2005-07-19 13:20:00,18.85,18.9,18.85,18.88,28600.0,14.6267,14.6655,14.6267,14.65,28600.0
2005-07-19 13:25:00,18.87,18.88,18.86,18.86,9000.0,14.6422,14.65,14.6345,14.6345,9000.0
2005-07-19 13:30:00,18.86,18.88,18.86,18.88,10000.0,14.6345,14.65,14.6345,14.65,10000.0
2005-07-19 13:35:00,18.88,18.88,18.86,18.88,13000.0,14.65,14.65,14.6345,14.65,13000.0
2005-07-19 13:40:00,18.87,18.88,18.86,18.86,35000.0,14.6422,14.65,14.6345,14.6345,35000.0
2005-07-19 13:45:00,18.86,18.86,18.85,18.86,41200.0,14.6345,14.6345,14.6267,14.6345,41200.0
2005-07-19 13:50:00,18.86,18.88,18.85,18.86,34400.0,14.6345,14.65,14.6267,14.6345,34400.0
2005-07-19 13:55:00,18.87,18.88,18.86,18.86,35600.0,14.6422,14.65,14.6345,14.6345,35600.0
2005-07-19 14:00:00,18.87,18.88,18.86,18.86,45400.0,14.6422,14.65,14.6345,14.6345,45400.0
2005-07-19 14:05:00,18.86,18.88,18.86,18.86,29600.0,14.6345,14.65,14.6345,14.6345,29600.0
2005-07-19 14:10:00,18.86,18.87,18.86,18.86,28000.0,14.6345,14.6422,14.6345,14.6345,28000.0
2005-07-19 14:15:00,18.86,18.88,18.86,18.86,19800.0,14.6345,14.65,14.6345,14.6345,19800.0
2005-07-19 14:20:00,18.86,18.88,18.85,18.86,23200.0,14.6345,14.65,14.6267,14.6345,23200.0
2005-07-19 14:25:00,18.87,18.88,18.86,18.87,25400.0,14.6422,14.65,14.6345,14.6422,25400.0
2005-07-19 14:30:00,18.87,18.88,18.86,18.88,28000.0,14.6422,14.65,14.6345,14.65,28000.0
2005-07-19 14:35:00,18.88,18.89,18.86,18.86,68400.0,14.65,14.6577,14.6345,14.6345,68400.0
2005-07-19 14:40:00,18.86,18.88,18.86,18.88,9800.0,14.6345,14.65,14.6345,14.65,9800.0
2005-07-19 14:45:00,18.87,18.88,18.87,18.87,14600.0,14.6422,14.65,14.6422,14.6422,14600.0
2005-07-19 14:50:00,18.87,18.88,18.87,18.88,13800.0,14.6422,14.65,14.6422,14.65,13800.0
2005-07-19 14:55:00,18.88,18.88,18.87,18.88,17000.0,14.65,14.65,14.6422,14.65,17000.0
2005-07-19 15:00:00,18.88,18.88,18.87,18.88,11600.0,14.65,14.65,14.6422,14.65,11600.0
2005-07-19 15:05:00,18.88,18.88,18.86,18.86,32400.0,14.65,14.65,14.6345,14.6345,32400.0
2005-07-19 15:10:00,18.86,18.88,18.86,18.87,51600.0,14.6345,14.65,14.6345,14.6422,51600.0
2005-07-19 15:15:00,18.86,18.87,18.85,18.85,29600.0,14.6345,14.6422,14.6267,14.6267,29600.0
2005-07-19 15:20:00,18.85,18.88,18.85,18.87,28000.0,14.6267,14.65,14.6267,14.6422,28000.0
2005-07-19 15:25:00,18.87,18.88,18.85,18.86,42800.0,14.6422,14.65,14.6267,14.6345,42800.0
2005-07-19 15:30:00,18.86,18.88,18.86,18.87,26400.0,14.6345,14.65,14.6345,14.6422,26400.0
2005-07-19 15:35:00,18.87,18.89,18.87,18.89,39800.0,14.6422,14.6577,14.6422,14.6577,39800.0
2005-07-19 15:40:00,18.89,18.9,18.88,18.9,18800.0,14.6577,14.6655,14.65,14.6655,18800.0
2005-07-19 15:45:00,18.9,18.93,18.9,18.93,44000.0,14.6655,14.6888,14.6655,14.6888,44000.0
2005-07-19 15:50:00,18.93,18.94,18.92,18.94,59600.0,14.6888,14.6965,14.681,14.6965,59600.0
2005-07-19 15:55:00,18.94,18.94,18.92,18.92,63600.0,14.6965,14.6965,14.681,14.681,63600.0
2005-07-20 09:35:00,18.88,18.88,18.83,18.83,64600.0,14.65,14.65,14.6112,14.6112,64600.0
2005-07-20 09:40:00,18.83,18.86,18.83,18.84,22400.0,14.6112,14.6345,14.6112,14.619,22400.0
2005-07-20 09:45:00,18.82,18.83,18.74,18.79,53800.0,14.6034,14.6112,14.5414,14.5802,53800.0
2005-07-20 09:50:00,18.8,18.8,18.74,18.74,60800.0,14.5879,14.5879,14.5414,14.5414,60800.0
2005-07-20 09:55:00,18.74,18.75,18.68,18.68,34600.0,14.5414,14.5491,14.4948,14.4948,34600.0
2005-07-20 10:00:00,18.69,18.7,18.68,18.68,30000.0,14.5026,14.5103,14.4948,14.4948,30000.0
2005-07-20 10:05:00,18.68,18.7,18.67,18.68,30000.0,14.4948,14.5103,14.487,14.4948,30000.0
2005-07-20 10:10:00,18.68,18.7,18.68,18.68,23000.0,14.4948,14.5103,14.4948,14.4948,23000.0
2005-07-20 10:15:00,18.69,18.69,18.67,18.68,25600.0,14.5026,14.5026,14.487,14.4948,25600.0
2005-07-20 10:20:00,18.68,18.68,18.6,18.63,30400.0,14.4948,14.4948,14.4327,14.456,30400.0
2005-07-20 10:25:00,18.63,18.64,18.63,18.64,39400.0,14.456,14.4638,14.456,14.4638,39400.0
2005-07-20 10:30:00,18.63,18.65,18.6,18.61,62200.0,14.456,14.4715,14.4327,14.4405,62200.0
2005-07-20 10:35:00,18.61,18.61,18.58,18.61,63800.0,14.4405,14.4405,14.4172,14.4405,63800.0
2005-07-20 10:40:00,18.61,18.66,18.61,18.66,167600.0,14.4405,14.4793,14.4405,14.4793,167600.0
2005-07-20 10:45:00,18.66,18.66,18.62,18.63,43600.0,14.4793,14.4793,14.4482,14.456,43600.0
2005-07-20 10:50:00,18.63,18.66,18.61,18.63,51200.0,14.456,14.4793,14.4405,14.456,51200.0
2005-07-20 10:55:00,18.64,18.66,18.63,18.65,38600.0,14.4638,14.4793,14.456,14.4715,38600.0
2005-07-20 11:00:00,18.65,18.66,18.63,18.64,161600.0,14.4715,14.4793,14.456,14.4638,161600.0
2005-07-20 11:05:00,18.63,18.65,18.62,18.64,66200.0,14.456,14.4715,14.4482,14.4638,66200.0
2005-07-20 11:10:00,18.64,18.65,18.63,18.63,25800.0,14.4638,14.4715,14.456,14.456,25800.0
2005-07-20 11:15:00,18.64,18.68,18.64,18.68,47400.0,14.4638,14.4948,14.4638,14.4948,47400.0
2005-07-20 11:20:00,18.68,18.68,18.65,18.67,63400.0,14.4948,14.4948,14.4715,14.487,63400.0
2005-07-20 11:25:00,18.68,18.68,18.66,18.66,24200.0,14.4948,14.4948,14.4793,14.4793,24200.0
2005-07-20 11:30:00,18.67,18.7,18.67,18.7,33000.0,14.487,14.5103,14.487,14.5103,33000.0
2005-07-20 11:35:00,18.69,18.71,18.69,18.71,48000.0,14.5026,14.5181,14.5026,14.5181,48000.0
2005-07-20 11:40:00,18.71,18.74,18.71,18.74,31000.0,14.5181,14.5414,14.5181,14.5414,31000.0
2005-07-20 11:45:00,18.74,18.83,18.74,18.82,65000.0,14.5414,14.6112,14.5414,14.6034,65000.0
2005-07-20 11:50:00,18.8,18.82,18.8,18.8,78200.0,14.5879,14.6034,14.5879,14.5879,78200.0
2005-07-20 11:55:00,18.8,18.82,18.8,18.8,10800.0,14.5879,14.6034,14.5879,14.5879,10800.0
2005-07-20 12:00:00,18.8,18.8,18.79,18.8,73400.0,14.5879,14.5879,14.5802,14.5879,73400.0
2005-07-20 12:05:00,18.8,18.82,18.79,18.81,13600.0,14.5879,14.6034,14.5802,14.5957,13600.0
2005-07-20 12:10:00,18.81,18.82,18.81,18.81,16000.0,14.5957,14.6034,14.5957,14.5957,16000.0
2005-07-20 12:15:00,18.8,18.8,18.79,18.8,11800.0,14.5879,14.5879,14.5802,14.5879,11800.0
2005-07-20 12:20:00,18.8,18.8,18.79,18.79,7600.0,14.5879,14.5879,14.5802,14.5802,7600.0
2005-07-20 12:25:00,18.8,18.81,18.8,18.81,23800.0,14.5879,14.5957,14.5879,14.5957,23800.0
2005-07-20 12:30:00,18.8,18.81,18.8,18.8,25000.0,14.5879,14.5957,14.5879,14.5879,25000.0
2005-07-20 12:35:00,18.8,18.8,18.8,18.8,17600.0,14.5879,14.5879,14.5879,14.5879,17600.0
2005-07-20 12:40:00,18.8,18.82,18.79,18.8,21600.0,14.5879,14.6034,14.5802,14.5879,21600.0
2005-07-20 12:45:00,18.8,18.8,18.79,18.8,8000.0,14.5879,14.5879,14.5802,14.5879,8000.0
2005-07-20 12:50:00,18.79,18.8,18.79,18.8,10000.0,14.5802,14.5879,14.5802,14.5879,10000.0
2005-07-20 12:55:00,18.79,18.8,18.79,18.8,9400.0,14.5802,14.5879,14.5802,14.5879,9400.0
2005-07-20 13:00:00,18.8,18.8,18.79,18.8,16600.0,14.5879,14.5879,14.5802,14.5879,16600.0
2005-07-20 13:05:00,18.8,18.83,18.79,18.81,57600.0,14.5879,14.6112,14.5802,14.5957,57600.0
2005-07-20 13:10:00,18.81,18.83,18.8,18.83,15600.0,14.5957,14.6112,14.5879,14.6112,15600.0
2005-07-20 13:15:00,18.82,18.89,18.82,18.88,40200.0,14.6034,14.6577,14.6034,14.65,40200.0
2005-07-20 13:20:00,18.88,18.88,18.86,18.87,67200.0,14.65,14.65,14.6345,14.6422,67200.0
2005-07-20 13:25:00,18.88,18.89,18.87,18.88,23600.0,14.65,14.6577,14.6422,14.65,23600.0
2005-07-20 13:30:00,18.89,18.93,18.89,18.89,38000.0,14.6577,14.6888,14.6577,14.6577,38000.0
2005-07-20 13:35:00,18.89,18.91,18.88,18.9,31400.0,14.6577,14.6733,14.65,14.6655,31400.0
2005-07-20 13:40:00,18.9,18.92,18.89,18.9,16600.0,14.6655,14.681,14.6577,14.6655,16600.0
2005-07-20 13:45:00,18.9,18.91,18.9,18.9,10200.0,14.6655,14.6733,14.6655,14.6655,10200.0
2005-07-20 13:50:00,18.9,18.92,18.9,18.92,8000.0,14.6655,14.681,14.6655,14.681,8000.0
2005-07-20 13:55:00,18.92,18.92,18.88,18.88,25600.0,14.681,14.681,14.65,14.65,25600.0
2005-07-20 14:00:00,18.88,18.92,18.88,18.91,78000.0,14.65,14.681,14.65,14.6733,78000.0
2005-07-20 14:05:00,18.91,18.93,18.91,18.93,11200.0,14.6733,14.6888,14.6733,14.6888,11200.0
2005-07-20 14:10:00,18.93,18.97,18.93,18.95,24600.0,14.6888,14.7198,14.6888,14.7043,24600.0
2005-07-20 14:15:00,18.95,18.95,18.93,18.95,75600.0,14.7043,14.7043,14.6888,14.7043,75600.0
2005-07-20 14:20:00,18.95,18.97,18.93,18.93,55600.0,14.7043,14.7198,14.6888,14.6888,55600.0
2005-07-20 14:25:00,18.93,18.95,18.9,18.95,52600.0,14.6888,14.7043,14.6655,14.7043,52600.0
2005-07-20 14:30:00,18.94,18.95,18.93,18.93,23800.0,14.6965,14.7043,14.6888,14.6888,23800.0
2005-07-20 14:35:00,18.93,18.93,18.88,18.88,29600.0,14.6888,14.6888,14.65,14.65,29600.0
2005-07-20 14:40:00,18.88,18.91,18.88,18.91,61800.0,14.65,14.6733,14.65,14.6733,61800.0
2005-07-20 14:45:00,18.91,18.92,18.9,18.9,40000.0,14.6733,14.681,14.6655,14.6655,40000.0
2005-07-20 14:50:00,18.9,18.92,18.9,18.9,63400.0,14.6655,14.681,14.6655,14.6655,63400.0
2005-07-20 14:55:00,18.92,18.93,18.91,18.93,13200.0,14.681,14.6888,14.6733,14.6888,13200.0
2005-07-20 15:00:00,18.94,18.95,18.92,18.92,18400.0,14.6965,14.7043,14.681,14.681,18400.0
2005-07-20 15:05:00,18.93,18.93,18.91,18.93,16800.0,14.6888,14.6888,14.6733,14.6888,16800.0
2005-07-20 15:10:00,18.94,18.96,18.94,18.95,16200.0,14.6965,14.7121,14.6965,14.7043,16200.0
2005-07-20 15:15:00,18.95,18.96,18.95,18.95,8600.0,14.7043,14.7121,14.7043,14.7043,8600.0
2005-07-20 15:20:00,18.95,18.97,18.93,18.93,19400.0,14.7043,14.7198,14.6888,14.6888,19400.0
2005-07-20 15:25:00,18.93,18.95,18.92,18.92,14200.0,14.6888,14.7043,14.681,14.681,14200.0
2005-07-20 15:30:00,18.92,18.95,18.92,18.93,14800.0,14.681,14.7043,14.681,14.6888,14800.0
2005-07-20 15:35:00,18.95,18.97,18.94,18.97,208200.0,14.7043,14.7198,14.6965,14.7198,208200.0
2005-07-20 15:40:00,18.97,18.99,18.97,18.98,37800.0,14.7198,14.7353,14.7198,14.7276,37800.0
2005-07-20 15:45:00,18.98,18.99,18.98,18.99,7000.0,14.7276,14.7353,14.7276,14.7353,7000.0
2005-07-20 15:50:00,18.99,18.99,18.96,18.96,16600.0,14.7353,14.7353,14.7121,14.7121,16600.0
2005-07-20 15:55:00,18.96,18.97,18.95,18.96,26200.0,14.7121,14.7198,14.7043,14.7121,26200.0
2005-07-21 09:30:00,18.85,18.85,18.84,18.85,71400.0,14.6267,14.6267,14.619,14.6267,71400.0
2005-07-21 09:35:00,18.85,18.86,18.71,18.8,45600.0,14.6267,14.6345,14.5181,14.5879,45600.0
2005-07-21 09:40:00,18.77,18.84,18.75,18.81,40400.0,14.5646,14.619,14.5491,14.5957,40400.0
2005-07-21 09:45:00,18.85,18.85,18.75,18.77,65800.0,14.6267,14.6267,14.5491,14.5646,65800.0
2005-07-21 09:50:00,18.77,18.79,18.76,18.77,29800.0,14.5646,14.5802,14.5569,14.5646,29800.0
2005-07-21 09:55:00,18.77,18.78,18.75,18.75,38800.0,14.5646,14.5724,14.5491,14.5491,38800.0
2005-07-21 10:00:00,18.75,18.77,18.75,18.76,36000.0,14.5491,14.5646,14.5491,14.5569,36000.0
2005-07-21 10:05:00,18.76,18.8,18.76,18.76,23400.0,14.5569,14.5879,14.5569,14.5569,23400.0
2005-07-21 10:10:00,18.77,18.77,18.75,18.75,8000.0,14.5646,14.5646,14.5491,14.5491,8000.0
2005-07-21 10:15:00,18.75,18.77,18.75,18.75,16800.0,14.5491,14.5646,14.5491,14.5491,16800.0
2005-07-21 10:20:00,18.75,18.77,18.75,18.77,20400.0,14.5491,14.5646,14.5491,14.5646,20400.0
2005-07-21 10:25:00,18.77,18.77,18.74,18.75,21600.0,14.5646,14.5646,14.5414,14.5491,21600.0
2005-07-21 10:30:00,18.75,18.75,18.72,18.73,11400.0,14.5491,14.5491,14.5258,14.5336,11400.0
2005-07-21 10:35:00,18.73,18.75,18.72,18.74,103200.0,14.5336,14.5491,14.5258,14.5414,103200.0
2005-07-21 10:40:00,18.74,18.79,18.74,18.78,164000.0,14.5414,14.5802,14.5414,14.5724,164000.0
2005-07-21 10:45:00,18.78,18.78,18.76,18.77,8400.0,14.5724,14.5724,14.5569,14.5646,8400.0
2005-07-21 10:50:00,18.77,18.8,18.76,18.8,26800.0,14.5646,14.5879,14.5569,14.5879,26800.0
2005-07-21 10:55:00,18.8,18.8,18.77,18.77,73800.0,14.5879,14.5879,14.5646,14.5646,73800.0
2005-07-21 11:00:00,18.78,18.8,18.77,18.78,7400.0,14.5724,14.5879,14.5646,14.5724,7400.0
2005-07-21 11:05:00,18.78,18.79,18.77,18.78,16000.0,14.5724,14.5802,14.5646,14.5724,16000.0
2005-07-21 11:10:00,18.78,18.79,18.77,18.79,26400.0,14.5724,14.5802,14.5646,14.5802,26400.0
2005-07-21 11:15:00,18.78,18.82,18.78,18.81,94400.0,14.5724,14.6034,14.5724,14.5957,94400.0
2005-07-21 11:20:00,18.81,18.84,18.81,18.84,26800.0,14.5957,14.619,14.5957,14.619,26800.0
2005-07-21 11:25:00,18.83,18.84,18.82,18.83,45400.0,14.6112,14.619,14.6034,14.6112,45400.0
2005-07-21 11:30:00,18.83,18.86,18.82,18.82,44200.0,14.6112,14.6345,14.6034,14.6034,44200.0
2005-07-21 11:35:00,18.82,18.83,18.81,18.83,17000.0,14.6034,14.6112,14.5957,14.6112,17000.0
2005-07-21 11:40:00,18.84,18.85,18.83,18.84,20600.0,14.619,14.6267,14.6112,14.619,20600.0
2005-07-21 11:45:00,18.85,18.88,18.85,18.88,12800.0,14.6267,14.65,14.6267,14.65,12800.0
2005-07-21 11:50:00,18.88,18.9,18.88,18.9,46600.0,14.65,14.6655,14.65,14.6655,46600.0
2005-07-21 11:55:00,18.9,18.91,18.9,18.91,28400.0,14.6655,14.6733,14.6655,14.6733,28400.0
2005-07-21 12:00:00,18.91,18.93,18.9,18.92,35200.0,14.6733,14.6888,14.6655,14.681,35200.0
2005-07-21 12:05:00,18.92,18.95,18.91,18.92,16600.0,14.681,14.7043,14.6733,14.681,16600.0
2005-07-21 12:10:00,18.93,18.93,18.92,18.92,11000.0,14.6888,14.6888,14.681,14.681,11000.0
2005-07-21 12:15:00,18.92,18.92,18.91,18.92,12000.0,14.681,14.681,14.6733,14.681,12000.0
2005-07-21 12:20:00,18.92,18.92,18.9,18.9,8800.0,14.681,14.681,14.6655,14.6655,8800.0
2005-07-21 12:25:00,18.9,18.9,18.89,18.89,13000.0,14.6655,14.6655,14.6577,14.6577,13000.0
2005-07-21 12:30:00,18.89,18.9,18.89,18.9,24200.0,14.6577,14.6655,14.6577,14.6655,24200.0
2005-07-21 12:35:00,18.9,18.9,18.89,18.9,8400.0,14.6655,14.6655,14.6577,14.6655,8400.0
2005-07-21 12:40:00,18.9,18.9,18.89,18.89,17200.0,14.6655,14.6655,14.6577,14.6577,17200.0
2005-07-21 12:45:00,18.89,18.9,18.89,18.9,26800.0,14.6577,14.6655,14.6577,14.6655,26800.0
2005-07-21 12:50:00,18.9,18.93,18.89,18.93,21600.0,14.6655,14.6888,14.6577,14.6888,21600.0
2005-07-21 12:55:00,18.93,18.95,18.93,18.95,18800.0,14.6888,14.7043,14.6888,14.7043,18800.0
2005-07-21 13:00:00,18.95,19.0,18.95,19.0,30800.0,14.7043,14.7431,14.7043,14.7431,30800.0
2005-07-21 13:05:00,18.99,19.03,18.99,19.03,18000.0,14.7353,14.7664,14.7353,14.7664,18000.0
2005-07-21 13:10:00,19.03,19.04,19.02,19.04,15000.0,14.7664,14.7741,14.7586,14.7741,15000.0
2005-07-21 13:15:00,19.04,19.04,19.0,19.0,11200.0,14.7741,14.7741,14.7431,14.7431,11200.0
2005-07-21 13:20:00,19.01,19.01,19.0,19.0,2800.0,14.7509,14.7509,14.7431,14.7431,2800.0
2005-07-21 13:25:00,19.0,19.01,19.0,19.0,15200.0,14.7431,14.7509,14.7431,14.7431,15200.0
2005-07-21 13:30:00,19.0,19.03,19.0,19.01,18200.0,14.7431,14.7664,14.7431,14.7509,18200.0
2005-07-21 13:35:00,19.01,19.02,19.0,19.0,59200.0,14.7509,14.7586,14.7431,14.7431,59200.0
2005-07-21 13:40:00,19.0,19.02,19.0,19.02,18400.0,14.7431,14.7586,14.7431,14.7586,18400.0
2005-07-21 13:45:00,19.02,19.02,19.0,19.0,22400.0,14.7586,14.7586,14.7431,14.7431,22400.0
2005-07-21 13:50:00,19.0,19.01,19.0,19.01,3400.0,14.7431,14.7509,14.7431,14.7509,3400.0
2005-07-21 13:55:00,19.01,19.03,19.0,19.03,12200.0,14.7509,14.7664,14.7431,14.7664,12200.0
2005-07-21 14:00:00,19.03,19.05,19.0,19.01,30000.0,14.7664,14.7819,14.7431,14.7509,30000.0
2005-07-21 14:05:00,19.0,19.02,19.0,19.0,9400.0,14.7431,14.7586,14.7431,14.7431,9400.0
2005-07-21 14:10:00,19.0,19.01,19.0,19.0,21400.0,14.7431,14.7509,14.7431,14.7431,21400.0
2005-07-21 14:15:00,19.01,19.01,19.0,19.01,16400.0,14.7509,14.7509,14.7431,14.7509,16400.0
2005-07-21 14:20:00,19.01,19.02,19.0,19.01,14400.0,14.7509,14.7586,14.7431,14.7509,14400.0
2005-07-21 14:25:00,19.01,19.01,19.0,19.0,29000.0,14.7509,14.7509,14.7431,14.7431,29000.0
2005-07-21 14:30:00,19.0,19.0,18.97,18.98,43200.0,14.7431,14.7431,14.7198,14.7276,43200.0
2005-07-21 14:35:00,18.98,18.99,18.97,18.98,18600.0,14.7276,14.7353,14.7198,14.7276,18600.0
2005-07-21 14:40:00,18.98,19.05,18.97,19.03,34600.0,14.7276,14.7819,14.7198,14.7664,34600.0
2005-07-21 14:45:00,19.03,19.03,19.0,19.0,15200.0,14.7664,14.7664,14.7431,14.7431,15200.0
2005-07-21 14:50:00,19.0,19.02,18.99,18.99,29200.0,14.7431,14.7586,14.7353,14.7353,29200.0
2005-07-21 14:55:00,18.99,19.02,18.99,19.0,21000.0,14.7353,14.7586,14.7353,14.7431,21000.0
2005-07-21 15:00:00,19.0,19.02,18.98,18.98,21800.0,14.7431,14.7586,14.7276,14.7276,21800.0
2005-07-21 15:05:00,18.98,18.98,18.95,18.95,11200.0,14.7276,14.7276,14.7043,14.7043,11200.0
2005-07-21 15:10:00,18.95,18.96,18.94,18.96,23000.0,14.7043,14.7121,14.6965,14.7121,23000.0
2005-07-21 15:15:00,18.97,19.0,18.97,18.99,19200.0,14.7198,14.7431,14.7198,14.7353,19200.0
2005-07-21 15:20:00,19.0,19.02,18.99,19.0,10400.0,14.7431,14.7586,14.7353,14.7431,10400.0
2005-07-21 15:25:00,18.99,19.02,18.99,19.01,17600.0,14.7353,14.7586,14.7353,14.7509,17600.0
2005-07-21 15:30:00,19.0,19.02,18.94,18.95,38000.0,14.7431,14.7586,14.6965,14.7043,38000.0
2005-07-21 15:35:00,18.95,18.96,18.91,18.92,38000.0,14.7043,14.7121,14.6733,14.681,38000.0
2005-07-21 15:40:00,18.91,18.91,18.88,18.9,26600.0,14.6733,14.6733,14.65,14.6655,26600.0
2005-07-21 15:45:00,18.88,18.88,18.86,18.86,34400.0,14.65,14.65,14.6345,14.6345,34400.0
2005-07-21 15:50:00,18.86,18.87,18.85,18.85,35800.0,14.6345,14.6422,14.6267,14.6267,35800.0
2005-07-21 15:55:00,18.85,18.87,18.85,18.87,38200.0,14.6267,14.6422,14.6267,14.6422,38200.0
2005-07-22 09:35:00,18.88,18.88,18.85,18.85,62800.0,14.65,14.65,14.6267,14.6267,62800.0
2005-07-22 09:40:00,18.85,18.85,18.85,18.85,10600.0,14.6267,14.6267,14.6267,14.6267,10600.0
2005-07-22 09:45:00,18.85,18.91,18.85,18.91,28800.0,14.6267,14.6733,14.6267,14.6733,28800.0
2005-07-22 09:50:00,18.94,18.97,18.89,18.95,20200.0,14.6965,14.7198,14.6577,14.7043,20200.0
2005-07-22 09:55:00,18.93,18.93,18.9,18.9,12200.0,14.6888,14.6888,14.6655,14.6655,12200.0
2005-07-22 10:00:00,18.9,18.9,18.87,18.88,18400.0,14.6655,14.6655,14.6422,14.65,18400.0
2005-07-22 10:05:00,18.89,18.89,18.87,18.87,7800.0,14.6577,14.6577,14.6422,14.6422,7800.0
2005-07-22 10:10:00,18.87,18.89,18.87,18.87,9600.0,14.6422,14.6577,14.6422,14.6422,9600.0
2005-07-22 10:15:00,18.88,18.89,18.87,18.87,6800.0,14.65,14.6577,14.6422,14.6422,6800.0
2005-07-22 10:20:00,18.87,18.88,18.86,18.88,10200.0,14.6422,14.65,14.6345,14.65,10200.0
2005-07-22 10:25:00,18.88,18.89,18.86,18.88,15000.0,14.65,14.6577,14.6345,14.65,15000.0
2005-07-22 10:30:00,18.86,18.88,18.86,18.88,10400.0,14.6345,14.65,14.6345,14.65,10400.0
2005-07-22 10:35:00,18.87,18.88,18.85,18.87,13400.0,14.6422,14.65,14.6267,14.6422,13400.0
2005-07-22 10:40:00,18.87,18.89,18.86,18.86,12000.0,14.6422,14.6577,14.6345,14.6345,12000.0
2005-07-22 10:45:00,18.86,18.89,18.86,18.88,4000.0,14.6345,14.6577,14.6345,14.65,4000.0
2005-07-22 10:50:00,18.89,18.89,18.86,18.86,5400.0,14.6577,14.6577,14.6345,14.6345,5400.0
2005-07-22 10:55:00,18.88,18.89,18.88,18.88,12200.0,14.65,14.6577,14.65,14.65,12200.0
2005-07-22 11:00:00,18.88,18.93,18.88,18.92,14200.0,14.65,14.6888,14.65,14.681,14200.0
2005-07-22 11:05:00,18.91,18.93,18.9,18.93,40200.0,14.6733,14.6888,14.6655,14.6888,40200.0
2005-07-22 11:10:00,18.93,18.93,18.89,18.92,14600.0,14.6888,14.6888,14.6577,14.681,14600.0
2005-07-22 11:15:00,18.91,18.92,18.91,18.92,9800.0,14.6733,14.681,14.6733,14.681,9800.0
2005-07-22 11:20:00,18.91,18.92,18.91,18.92,12200.0,14.6733,14.681,14.6733,14.681,12200.0
2005-07-22 11:25:00,18.92,18.94,18.91,18.93,12000.0,14.681,14.6965,14.6733,14.6888,12000.0
2005-07-22 11:30:00,18.93,18.95,18.93,18.95,215200.0,14.6888,14.7043,14.6888,14.7043,215200.0
2005-07-22 11:35:00,18.95,18.95,18.93,18.93,41000.0,14.7043,14.7043,14.6888,14.6888,41000.0
2005-07-22 11:40:00,18.93,18.93,18.93,18.93,7400.0,14.6888,14.6888,14.6888,14.6888,7400.0
2005-07-22 11:45:00,18.93,18.93,18.93,18.93,8400.0,14.6888,14.6888,14.6888,14.6888,8400.0
2005-07-22 11:50:00,18.93,18.94,18.93,18.93,7200.0,14.6888,14.6965,14.6888,14.6888,7200.0
2005-07-22 11:55:00,18.93,18.93,18.93,18.93,16800.0,14.6888,14.6888,14.6888,14.6888,16800.0
2005-07-22 12:00:00,18.93,18.93,18.93,18.93,8200.0,14.6888,14.6888,14.6888,14.6888,8200.0
2005-07-22 12:05:00,18.93,18.93,18.93,18.93,9600.0,14.6888,14.6888,14.6888,14.6888,9600.0
2005-07-22 12:10:00,18.93,18.93,18.93,18.93,9200.0,14.6888,14.6888,14.6888,14.6888,9200.0
2005-07-22 12:15:00,18.93,18.93,18.93,18.93,6400.0,14.6888,14.6888,14.6888,14.6888,6400.0
2005-07-22 12:20:00,18.93,18.93,18.93,18.93,8200.0,14.6888,14.6888,14.6888,14.6888,8200.0
2005-07-22 12:25:00,18.93,18.95,18.93,18.95,11200.0,14.6888,14.7043,14.6888,14.7043,11200.0
2005-07-22 12:30:00,18.93,18.93,18.93,18.93,15200.0,14.6888,14.6888,14.6888,14.6888,15200.0
2005-07-22 12:35:00,18.93,18.96,18.93,18.96,15400.0,14.6888,14.7121,14.6888,14.7121,15400.0
2005-07-22 12:40:00,18.97,18.97,18.97,18.97,23200.0,14.7198,14.7198,14.7198,14.7198,23200.0
2005-07-22 12:45:00,18.97,18.97,18.96,18.97,27000.0,14.7198,14.7198,14.7121,14.7198,27000.0
2005-07-22 12:50:00,18.97,18.99,18.97,18.99,17000.0,14.7198,14.7353,14.7198,14.7353,17000.0
2005-07-22 12:55:00,19.0,19.07,19.0,19.03,76000.0,14.7431,14.7974,14.7431,14.7664,76000.0
2005-07-22 13:00:00,19.04,19.04,19.02,19.02,26400.0,14.7741,14.7741,14.7586,14.7586,26400.0
2005-07-22 13:05:00,19.02,19.03,19.02,19.03,7600.0,14.7586,14.7664,14.7586,14.7664,7600.0
2005-07-22 13:10:00,19.03,19.04,19.03,19.04,13800.0,14.7664,14.7741,14.7664,14.7741,13800.0
2005-07-22 13:15:00,19.04,19.04,19.03,19.03,44400.0,14.7741,14.7741,14.7664,14.7664,44400.0
2005-07-22 13:20:00,19.04,19.04,19.02,19.03,23200.0,14.7741,14.7741,14.7586,14.7664,23200.0
2005-07-22 13:25:00,19.03,19.03,19.02,19.02,17200.0,14.7664,14.7664,14.7586,14.7586,17200.0
2005-07-22 13:30:00,19.02,19.06,19.02,19.06,30000.0,14.7586,14.7897,14.7586,14.7897,30000.0
2005-07-22 13:35:00,19.06,19.06,19.03,19.03,21000.0,14.7897,14.7897,14.7664,14.7664,21000.0
2005-07-22 13:40:00,19.03,19.04,19.03,19.03,14800.0,14.7664,14.7741,14.7664,14.7664,14800.0
2005-07-22 13:45:00,19.03,19.03,19.02,19.02,40000.0,14.7664,14.7664,14.7586,14.7586,40000.0
2005-07-22 13:50:00,19.02,19.02,19.0,19.01,30200.0,14.7586,14.7586,14.7431,14.7509,30200.0
2005-07-22 13:55:00,19.0,19.02,19.0,19.02,20400.0,14.7431,14.7586,14.7431,14.7586,20400.0
2005-07-22 14:00:00,19.02,19.02,19.01,19.01,20600.0,14.7586,14.7586,14.7509,14.7509,20600.0
2005-07-22 14:05:00,19.0,19.01,18.99,19.0,35400.0,14.7431,14.7509,14.7353,14.7431,35400.0
2005-07-22 14:10:00,18.99,19.01,18.99,18.99,16400.0,14.7353,14.7509,14.7353,14.7353,16400.0
2005-07-22 14:15:00,18.99,18.99,18.98,18.99,11800.0,14.7353,14.7353,14.7276,14.7353,11800.0
2005-07-22 14:20:00,18.99,19.0,18.99,18.99,16200.0,14.7353,14.7431,14.7353,14.7353,16200.0
2005-07-22 14:25:00,18.99,19.0,18.99,18.99,49400.0,14.7353,14.7431,14.7353,14.7353,49400.0
2005-07-22 14:30:00,18.99,19.0,18.98,18.98,25800.0,14.7353,14.7431,14.7276,14.7276,25800.0
2005-07-22 14:35:00,18.99,19.0,18.99,18.99,31200.0,14.7353,14.7431,14.7353,14.7353,31200.0
2005-07-22 14:40:00,18.99,19.0,18.99,19.0,12800.0,14.7353,14.7431,14.7353,14.7431,12800.0
2005-07-22 14:45:00,19.0,19.01,19.0,19.0,11400.0,14.7431,14.7509,14.7431,14.7431,11400.0
2005-07-22 14:50:00,19.0,19.03,19.0,19.02,25800.0,14.7431,14.7664,14.7431,14.7586,25800.0
2005-07-22 14:55:00,19.02,19.04,19.02,19.03,8200.0,14.7586,14.7741,14.7586,14.7664,8200.0
2005-07-22 15:00:00,19.03,19.03,19.02,19.03,61800.0,14.7664,14.7664,14.7586,14.7664,61800.0
2005-07-22 15:05:00,19.03,19.06,19.03,19.04,29200.0,14.7664,14.7897,14.7664,14.7741,29200.0
2005-07-22 15:10:00,19.04,19.08,19.03,19.08,18400.0,14.7741,14.8052,14.7664,14.8052,18400.0
2005-07-22 15:15:00,19.08,19.11,19.08,19.11,29600.0,14.8052,14.8285,14.8052,14.8285,29600.0
2005-07-22 15:20:00,19.11,19.11,19.09,19.09,26000.0,14.8285,14.8285,14.8129,14.8129,26000.0
2005-07-22 15:25:00,19.09,19.13,19.09,19.13,41600.0,14.8129,14.844,14.8129,14.844,41600.0
2005-07-22 15:30:00,19.12,19.14,19.12,19.14,48000.0,14.8362,14.8517,14.8362,14.8517,48000.0
2005-07-22 15:35:00,19.14,19.17,19.14,19.16,52200.0,14.8517,14.875,14.8517,14.8673,52200.0
2005-07-22 15:40:00,19.17,19.17,19.09,19.11,50400.0,14.875,14.875,14.8129,14.8285,50400.0
2005-07-22 15:45:00,19.11,19.12,19.1,19.11,30400.0,14.8285,14.8362,14.8207,14.8285,30400.0
2005-07-22 15:50:00,19.11,19.15,19.11,19.13,43800.0,14.8285,14.8595,14.8285,14.844,43800.0
2005-07-22 15:55:00,19.12,19.13,19.1,19.12,55600.0,14.8362,14.844,14.8207,14.8362,55600.0
2005-07-25 09:30:00,19.13,19.15,19.11,19.11,11600.0,14.844,14.8595,14.8285,14.8285,11600.0
2005-07-25 09:35:00,19.08,19.14,19.07,19.12,9000.0,14.8052,14.8517,14.7974,14.8362,9000.0
2005-07-25 09:40:00,19.12,19.13,19.04,19.04,10200.0,14.8362,14.844,14.7741,14.7741,10200.0
2005-07-25 09:45:00,19.04,19.06,18.99,18.99,14000.0,14.7741,14.7897,14.7353,14.7353,14000.0
2005-07-25 09:50:00,18.99,19.04,18.98,19.03,15400.0,14.7353,14.7741,14.7276,14.7664,15400.0
2005-07-25 09:55:00,19.03,19.07,19.03,19.04,222000.0,14.7664,14.7974,14.7664,14.7741,222000.0
2005-07-25 10:00:00,19.04,19.07,19.03,19.03,12400.0,14.7741,14.7974,14.7664,14.7664,12400.0
2005-07-25 10:05:00,19.03,19.03,19.0,19.02,2200.0,14.7664,14.7664,14.7431,14.7586,2200.0
2005-07-25 10:10:00,19.01,19.02,19.01,19.01,9800.0,14.7509,14.7586,14.7509,14.7509,9800.0
2005-07-25 10:15:00,19.01,19.04,19.01,19.03,15200.0,14.7509,14.7741,14.7509,14.7664,15200.0
2005-07-25 10:20:00,19.03,19.03,19.0,19.0,11400.0,14.7664,14.7664,14.7431,14.7431,11400.0
2005-07-25 10:25:00,19.01,19.01,19.0,19.0,9400.0,14.7509,14.7509,14.7431,14.7431,9400.0
2005-07-25 10:30:00,19.01,19.03,19.01,19.03,9800.0,14.7509,14.7664,14.7509,14.7664,9800.0
2005-07-25 10:35:00,19.03,19.03,19.02,19.03,11200.0,14.7664,14.7664,14.7586,14.7664,11200.0
2005-07-25 10:40:00,19.03,19.07,19.03,19.07,21800.0,14.7664,14.7974,14.7664,14.7974,21800.0
2005-07-25 10:45:00,19.07,19.15,19.07,19.14,20800.0,14.7974,14.8595,14.7974,14.8517,20800.0
2005-07-25 10:50:00,19.14,19.14,19.11,19.13,14800.0,14.8517,14.8517,14.8285,14.844,14800.0
2005-07-25 10:55:00,19.13,19.13,19.13,19.13,8200.0,14.844,14.844,14.844,14.844,8200.0
2005-07-25 11:00:00,19.12,19.13,19.08,19.08,20600.0,14.8362,14.844,14.8052,14.8052,20600.0
2005-07-25 11:05:00,19.08,19.09,19.05,19.09,29200.0,14.8052,14.8129,14.7819,14.8129,29200.0
2005-07-25 11:10:00,19.1,19.11,19.09,19.11,10200.0,14.8207,14.8285,14.8129,14.8285,10200.0
2005-07-25 11:15:00,19.11,19.13,19.11,19.13,28400.0,14.8285,14.844,14.8285,14.844,28400.0
2005-07-25 11:20:00,19.13,19.15,19.13,19.13,14600.0,14.844,14.8595,14.844,14.844,14600.0
2005-07-25 11:25:00,19.13,19.18,19.13,19.18,12000.0,14.844,14.8828,14.844,14.8828,12000.0
2005-07-25 11:30:00,19.18,19.18,19.17,19.17,22000.0,14.8828,14.8828,14.875,14.875,22000.0
2005-07-25 11:35:00,19.16,19.16,19.14,19.14,13200.0,14.8673,14.8673,14.8517,14.8517,13200.0
2005-07-25 11:40:00,19.14,19.15,19.14,19.15,32400.0,14.8517,14.8595,14.8517,14.8595,32400.0
2005-07-25 11:45:00,19.15,19.15,19.14,19.14,10000.0,14.8595,14.8595,14.8517,14.8517,10000.0
2005-07-25 11:50:00,19.14,19.14,19.13,19.13,6600.0,14.8517,14.8517,14.844,14.844,6600.0
2005-07-25 11:55:00,19.13,19.15,19.13,19.15,6600.0,14.844,14.8595,14.844,14.8595,6600.0
2005-07-25 12:00:00,19.14,19.15,19.13,19.13,14200.0,14.8517,14.8595,14.844,14.844,14200.0
2005-07-25 12:05:00,19.13,19.14,19.13,19.14,7400.0,14.844,14.8517,14.844,14.8517,7400.0
2005-07-25 12:10:00,19.14,19.14,19.13,19.13,6800.0,14.8517,14.8517,14.844,14.844,6800.0
2005-07-25 12:15:00,19.13,19.14,19.13,19.13,1800.0,14.844,14.8517,14.844,14.844,1800.0
2005-07-25 12:20:00,19.13,19.14,19.13,19.14,15600.0,14.844,14.8517,14.844,14.8517,15600.0
2005-07-25 12:25:00,19.14,19.15,19.12,19.13,17000.0,14.8517,14.8595,14.8362,14.844,17000.0
2005-07-25 12:30:00,19.14,19.15,19.14,19.14,20600.0,14.8517,14.8595,14.8517,14.8517,20600.0
2005-07-25 12:35:00,19.14,19.14,19.13,19.13,12000.0,14.8517,14.8517,14.844,14.844,12000.0
2005-07-25 12:40:00,19.13,19.13,19.11,19.11,10200.0,14.844,14.844,14.8285,14.8285,10200.0
2005-07-25 12:45:00,19.12,19.12,19.11,19.12,13000.0,14.8362,14.8362,14.8285,14.8362,13000.0
2005-07-25 12:50:00,19.12,19.12,19.11,19.11,2400.0,14.8362,14.8362,14.8285,14.8285,2400.0
2005-07-25 12:55:00,19.11,19.11,19.11,19.11,3600.0,14.8285,14.8285,14.8285,14.8285,3600.0
2005-07-25 13:00:00,19.11,19.12,19.11,19.12,11000.0,14.8285,14.8362,14.8285,14.8362,11000.0
2005-07-25 13:05:00,19.11,19.13,19.11,19.12,27200.0,14.8285,14.844,14.8285,14.8362,27200.0
2005-07-25 13:10:00,19.13,19.16,19.13,19.13,30600.0,14.844,14.8673,14.844,14.844,30600.0
2005-07-25 13:15:00,19.13,19.16,19.13,19.16,15800.0,14.844,14.8673,14.844,14.8673,15800.0
2005-07-25 13:20:00,19.15,19.15,19.14,19.14,3400.0,14.8595,14.8595,14.8517,14.8517,3400.0
2005-07-25 13:25:00,19.15,19.15,19.13,19.14,13600.0,14.8595,14.8595,14.844,14.8517,13600.0
2005-07-25 13:30:00,19.13,19.15,19.13,19.14,9000.0,14.844,14.8595,14.844,14.8517,9000.0
2005-07-25 13:35:00,19.14,19.15,19.14,19.15,5200.0,14.8517,14.8595,14.8517,14.8595,5200.0
2005-07-25 13:40:00,19.14,19.15,19.14,19.14,3800.0,14.8517,14.8595,14.8517,14.8517,3800.0
2005-07-25 13:45:00,19.14,19.14,19.13,19.13,7800.0,14.8517,14.8517,14.844,14.844,7800.0
2005-07-25 13:50:00,19.13,19.15,19.13,19.14,7800.0,14.844,14.8595,14.844,14.8517,7800.0
2005-07-25 13:55:00,19.14,19.15,19.14,19.15,13600.0,14.8517,14.8595,14.8517,14.8595,13600.0
2005-07-25 14:00:00,19.15,19.15,19.15,19.15,5800.0,14.8595,14.8595,14.8595,14.8595,5800.0
2005-07-25 14:05:00,19.15,19.15,19.15,19.15,6400.0,14.8595,14.8595,14.8595,14.8595,6400.0
2005-07-25 14:10:00,19.15,19.15,19.15,19.15,14400.0,14.8595,14.8595,14.8595,14.8595,14400.0
2005-07-25 14:15:00,19.15,19.17,19.15,19.17,59000.0,14.8595,14.875,14.8595,14.875,59000.0
2005-07-25 14:20:00,19.16,19.16,19.13,19.15,52800.0,14.8673,14.8673,14.844,14.8595,52800.0
2005-07-25 14:25:00,19.15,19.15,19.13,19.14,51400.0,14.8595,14.8595,14.844,14.8517,51400.0
2005-07-25 14:30:00,19.14,19.14,19.11,19.13,30400.0,14.8517,14.8517,14.8285,14.844,30400.0
2005-07-25 14:35:00,19.12,19.12,19.09,19.09,22000.0,14.8362,14.8362,14.8129,14.8129,22000.0
2005-07-25 14:40:00,19.09,19.1,19.08,19.08,15800.0,14.8129,14.8207,14.8052,14.8052,15800.0
2005-07-25 14:45:00,19.07,19.12,19.07,19.12,32800.0,14.7974,14.8362,14.7974,14.8362,32800.0
2005-07-25 14:50:00,19.11,19.12,19.11,19.11,8800.0,14.8285,14.8362,14.8285,14.8285,8800.0
2005-07-25 14:55:00,19.11,19.11,19.11,19.11,12000.0,14.8285,14.8285,14.8285,14.8285,12000.0
2005-07-25 15:00:00,19.11,19.11,19.11,19.11,11800.0,14.8285,14.8285,14.8285,14.8285,11800.0
2005-07-25 15:05:00,19.11,19.11,19.11,19.11,11000.0,14.8285,14.8285,14.8285,14.8285,11000.0
2005-07-25 15:10:00,19.11,19.11,19.11,19.11,13600.0,14.8285,14.8285,14.8285,14.8285,13600.0
2005-07-25 15:15:00,19.11,19.11,19.11,19.11,10200.0,14.8285,14.8285,14.8285,14.8285,10200.0
2005-07-25 15:20:00,19.11,19.11,19.11,19.11,8800.0,14.8285,14.8285,14.8285,14.8285,8800.0
2005-07-25 15:25:00,19.11,19.14,19.11,19.13,32400.0,14.8285,14.8517,14.8285,14.844,32400.0
2005-07-25 15:30:00,19.13,19.13,19.11,19.12,21000.0,14.844,14.844,14.8285,14.8362,21000.0
2005-07-25 15:35:00,19.11,19.11,19.11,19.11,35400.0,14.8285,14.8285,14.8285,14.8285,35400.0
2005-07-25 15:40:00,19.11,19.15,19.11,19.15,22800.0,14.8285,14.8595,14.8285,14.8595,22800.0
2005-07-25 15:45:00,19.14,19.14,19.13,19.14,29200.0,14.8517,14.8517,14.844,14.8517,29200.0
2005-07-25 15:50:00,19.13,19.14,19.13,19.13,21800.0,14.844,14.8517,14.844,14.844,21800.0
2005-07-25 15:55:00,19.13,19.13,19.13,19.13,39800.0,14.844,14.844,14.844,14.844,39800.0
2005-07-26 09:30:00,19.14,19.14,19.09,19.09,16200.0,14.8517,14.8517,14.8129,14.8129,16200.0
2005-07-26 09:35:00,19.14,19.14,19.13,19.14,2400.0,14.8517,14.8517,14.844,14.8517,2400.0
2005-07-26 09:40:00,19.16,19.16,19.11,19.15,2600.0,14.8673,14.8673,14.8285,14.8595,2600.0
2005-07-26 09:45:00,19.12,19.18,19.12,19.15,10000.0,14.8362,14.8828,14.8362,14.8595,10000.0
2005-07-26 09:50:00,19.14,19.14,19.04,19.05,9800.0,14.8517,14.8517,14.7741,14.7819,9800.0
2005-07-26 09:55:00,19.05,19.11,19.05,19.11,7600.0,14.7819,14.8285,14.7819,14.8285,7600.0
2005-07-26 10:00:00,19.11,19.12,19.08,19.08,21600.0,14.8285,14.8362,14.8052,14.8052,21600.0
2005-07-26 10:05:00,19.08,19.1,19.07,19.1,19200.0,14.8052,14.8207,14.7974,14.8207,19200.0
2005-07-26 10:10:00,19.1,19.14,19.1,19.11,22200.0,14.8207,14.8517,14.8207,14.8285,22200.0
2005-07-26 10:15:00,19.11,19.12,19.11,19.12,6600.0,14.8285,14.8362,14.8285,14.8362,6600.0
2005-07-26 10:20:00,19.12,19.12,19.11,19.11,6200.0,14.8362,14.8362,14.8285,14.8285,6200.0
2005-07-26 10:25:00,19.11,19.12,19.1,19.12,14400.0,14.8285,14.8362,14.8207,14.8362,14400.0
2005-07-26 10:30:00,19.11,19.12,19.11,19.12,5000.0,14.8285,14.8362,14.8285,14.8362,5000.0
2005-07-26 10:35:00,19.11,19.13,19.11,19.13,1000.0,14.8285,14.844,14.8285,14.844,1000.0
2005-07-26 10:40:00,19.12,19.12,19.11,19.11,3400.0,14.8362,14.8362,14.8285,14.8285,3400.0
2005-07-26 10:45:00,19.11,19.13,19.11,19.13,9400.0,14.8285,14.844,14.8285,14.844,9400.0
2005-07-26 10:50:00,19.13,19.13,19.12,19.13,21200.0,14.844,14.844,14.8362,14.844,21200.0
2005-07-26 10:55:00,19.12,19.13,19.12,19.13,3600.0,14.8362,14.844,14.8362,14.844,3600.0
2005-07-26 11:00:00,19.13,19.13,19.12,19.13,12400.0,14.844,14.844,14.8362,14.844,12400.0
2005-07-26 11:05:00,19.11,19.11,19.11,19.11,3600.0,14.8285,14.8285,14.8285,14.8285,3600.0
2005-07-26 11:10:00,19.1,19.11,19.07,19.07,18000.0,14.8207,14.8285,14.7974,14.7974,18000.0
2005-07-26 11:15:00,19.08,19.08,19.06,19.07,6200.0,14.8052,14.8052,14.7897,14.7974,6200.0
2005-07-26 11:20:00,19.07,19.08,19.07,19.08,5400.0,14.7974,14.8052,14.7974,14.8052,5400.0
2005-07-26 11:25:00,19.09,19.1,19.09,19.1,10200.0,14.8129,14.8207,14.8129,14.8207,10200.0
2005-07-26 11:30:00,19.09,19.1,19.09,19.1,10600.0,14.8129,14.8207,14.8129,14.8207,10600.0
2005-07-26 11:35:00,19.11,19.14,19.11,19.14,8200.0,14.8285,14.8517,14.8285,14.8517,8200.0
2005-07-26 11:40:00,19.14,19.15,19.13,19.14,6400.0,14.8517,14.8595,14.844,14.8517,6400.0
2005-07-26 11:45:00,19.15,19.16,19.15,19.15,6200.0,14.8595,14.8673,14.8595,14.8595,6200.0
2005-07-26 11:50:00,19.15,19.15,19.13,19.13,9200.0,14.8595,14.8595,14.844,14.844,9200.0
2005-07-26 11:55:00,19.14,19.14,19.13,19.13,6800.0,14.8517,14.8517,14.844,14.844,6800.0
2005-07-26 12:00:00,19.13,19.14,19.13,19.13,8200.0,14.844,14.8517,14.844,14.844,8200.0
2005-07-26 12:05:00,19.13,19.14,19.13,19.13,11800.0,14.844,14.8517,14.844,14.844,11800.0
2005-07-26 12:10:00,19.13,19.13,19.11,19.11,15400.0,14.844,14.844,14.8285,14.8285,15400.0
2005-07-26 12:15:00,19.11,19.11,19.11,19.11,13600.0,14.8285,14.8285,14.8285,14.8285,13600.0
2005-07-26 12:20:00,19.11,19.11,19.09,19.1,10600.0,14.8285,14.8285,14.8129,14.8207,10600.0
2005-07-26 12:25:00,19.1,19.1,19.09,19.09,6800.0,14.8207,14.8207,14.8129,14.8129,6800.0
2005-07-26 12:30:00,19.1,19.11,19.08,19.08,11000.0,14.8207,14.8285,14.8052,14.8052,11000.0
2005-07-26 12:35:00,19.07,19.08,19.07,19.08,2600.0,14.7974,14.8052,14.7974,14.8052,2600.0
2005-07-26 12:40:00,19.08,19.11,19.07,19.09,22000.0,14.8052,14.8285,14.7974,14.8129,22000.0
2005-07-26 12:45:00,19.1,19.1,19.1,19.1,2600.0,14.8207,14.8207,14.8207,14.8207,2600.0
2005-07-26 12:50:00,19.1,19.1,19.1,19.1,2000.0,14.8207,14.8207,14.8207,14.8207,2000.0
2005-07-26 12:55:00,19.1,19.13,19.1,19.11,14600.0,14.8207,14.844,14.8207,14.8285,14600.0
2005-07-26 13:00:00,19.11,19.13,19.11,19.13,9400.0,14.8285,14.844,14.8285,14.844,9400.0
2005-07-26 13:05:00,19.14,19.14,19.13,19.13,7400.0,14.8517,14.8517,14.844,14.844,7400.0
2005-07-26 13:10:00,19.13,19.13,19.13,19.13,20000.0,14.844,14.844,14.844,14.844,20000.0
2005-07-26 13:15:00,19.13,19.13,19.13,19.13,8000.0,14.844,14.844,14.844,14.844,8000.0
2005-07-26 13:20:00,19.13,19.13,19.1,19.11,3400.0,14.844,14.844,14.8207,14.8285,3400.0
2005-07-26 13:25:00,19.1,19.11,19.1,19.11,2600.0,14.8207,14.8285,14.8207,14.8285,2600.0
2005-07-26 13:30:00,19.11,19.11,19.11,19.11,7000.0,14.8285,14.8285,14.8285,14.8285,7000.0
2005-07-26 13:35:00,19.11,19.12,19.11,19.11,8000.0,14.8285,14.8362,14.8285,14.8285,8000.0
2005-07-26 13:40:00,19.11,19.12,19.11,19.12,4000.0,14.8285,14.8362,14.8285,14.8362,4000.0
2005-07-26 13:45:00,19.13,19.13,19.11,19.12,2800.0,14.844,14.844,14.8285,14.8362,2800.0
2005-07-26 13:50:00,19.12,19.14,19.12,19.13,4600.0,14.8362,14.8517,14.8362,14.844,4600.0
2005-07-26 13:55:00,19.13,19.14,19.13,19.13,11600.0,14.844,14.8517,14.844,14.844,11600.0
2005-07-26 14:00:00,19.13,19.14,19.13,19.14,13000.0,14.844,14.8517,14.844,14.8517,13000.0
2005-07-26 14:05:00,19.14,19.14,19.14,19.14,7600.0,14.8517,14.8517,14.8517,14.8517,7600.0
2005-07-26 14:10:00,19.14,19.14,19.13,19.14,14600.0,14.8517,14.8517,14.844,14.8517,14600.0
2005-07-26 14:15:00,19.14,19.14,19.13,19.13,12600.0,14.8517,14.8517,14.844,14.844,12600.0
2005-07-26 14:20:00,19.13,19.16,19.13,19.15,24600.0,14.844,14.8673,14.844,14.8595,24600.0
2005-07-26 14:25:00,19.15,19.16,19.15,19.15,27400.0,14.8595,14.8673,14.8595,14.8595,27400.0
2005-07-26 14:30:00,19.15,19.15,19.13,19.13,22000.0,14.8595,14.8595,14.844,14.844,22000.0
2005-07-26 14:35:00,19.11,19.12,19.11,19.12,14400.0,14.8285,14.8362,14.8285,14.8362,14400.0
2005-07-26 14:40:00,19.12,19.14,19.12,19.13,13000.0,14.8362,14.8517,14.8362,14.844,13000.0
2005-07-26 14:45:00,19.13,19.14,19.12,19.14,20000.0,14.844,14.8517,14.8362,14.8517,20000.0
2005-07-26 14:50:00,19.14,19.14,19.14,19.14,6400.0,14.8517,14.8517,14.8517,14.8517,6400.0
2005-07-26 14:55:00,19.14,19.15,19.14,19.15,3400.0,14.8517,14.8595,14.8517,14.8595,3400.0
2005-07-26 15:00:00,19.14,19.16,19.14,19.16,36000.0,14.8517,14.8673,14.8517,14.8673,36000.0
2005-07-26 15:05:00,19.16,19.16,19.11,19.11,25800.0,14.8673,14.8673,14.8285,14.8285,25800.0
2005-07-26 15:10:00,19.11,19.15,19.11,19.14,17200.0,14.8285,14.8595,14.8285,14.8517,17200.0
2005-07-26 15:15:00,19.15,19.17,19.15,19.16,9600.0,14.8595,14.875,14.8595,14.8673,9600.0
2005-07-26 15:20:00,19.16,19.16,19.15,19.16,2400.0,14.8673,14.8673,14.8595,14.8673,2400.0
2005-07-26 15:25:00,19.16,19.16,19.13,19.13,7200.0,14.8673,14.8673,14.844,14.844,7200.0
2005-07-26 15:30:00,19.14,19.15,19.13,19.15,19400.0,14.8517,14.8595,14.844,14.8595,19400.0
2005-07-26 15:35:00,19.14,19.16,19.14,19.15,12200.0,14.8517,14.8673,14.8517,14.8595,12200.0
2005-07-26 15:40:00,19.16,19.16,19.15,19.16,13800.0,14.8673,14.8673,14.8595,14.8673,13800.0
2005-07-26 15:45:00,19.16,19.16,19.16,19.16,11400.0,14.8673,14.8673,14.8673,14.8673,11400.0
2005-07-26 15:50:00,19.16,19.16,19.15,19.15,14400.0,14.8673,14.8673,14.8595,14.8595,14400.0
2005-07-26 15:55:00,19.15,19.16,19.13,19.13,54400.0,14.8595,14.8673,14.844,14.844,54400.0
2005-07-27 09:30:00,19.18,19.18,19.14,19.15,20600.0,14.8828,14.8828,14.8517,14.8595,20600.0
2005-07-27 09:35:00,19.16,19.24,19.16,19.24,8400.0,14.8673,14.9293,14.8673,14.9293,8400.0
2005-07-27 09:40:00,19.23,19.23,19.21,19.23,19400.0,14.9216,14.9216,14.9061,14.9216,19400.0
2005-07-27 09:45:00,19.23,19.31,19.2,19.31,155800.0,14.9216,14.9836,14.8983,14.9836,155800.0
2005-07-27 09:50:00,19.32,19.39,19.28,19.35,73000.0,14.9914,15.0457,14.9604,15.0147,73000.0
2005-07-27 09:55:00,19.33,19.33,19.2,19.21,63800.0,14.9992,14.9992,14.8983,14.9061,63800.0
2005-07-27 10:00:00,19.23,19.24,19.19,19.2,19200.0,14.9216,14.9293,14.8905,14.8983,19200.0
2005-07-27 10:05:00,19.2,19.2,19.17,19.18,27600.0,14.8983,14.8983,14.875,14.8828,27600.0
2005-07-27 10:10:00,19.17,19.18,19.15,19.15,16400.0,14.875,14.8828,14.8595,14.8595,16400.0
2005-07-27 10:15:00,19.15,19.15,19.12,19.12,15200.0,14.8595,14.8595,14.8362,14.8362,15200.0
2005-07-27 10:20:00,19.12,19.15,19.12,19.14,60200.0,14.8362,14.8595,14.8362,14.8517,60200.0
2005-07-27 10:25:00,19.12,19.13,19.11,19.13,3200.0,14.8362,14.844,14.8285,14.844,3200.0
2005-07-27 10:30:00,19.13,19.14,19.12,19.14,12600.0,14.844,14.8517,14.8362,14.8517,12600.0
2005-07-27 10:35:00,19.14,19.14,19.11,19.11,10200.0,14.8517,14.8517,14.8285,14.8285,10200.0
2005-07-27 10:40:00,19.11,19.11,19.1,19.1,8200.0,14.8285,14.8285,14.8207,14.8207,8200.0
2005-07-27 10:45:00,19.11,19.11,19.1,19.1,38200.0,14.8285,14.8285,14.8207,14.8207,38200.0
2005-07-27 10:50:00,19.09,19.1,19.09,19.1,15600.0,14.8129,14.8207,14.8129,14.8207,15600.0
2005-07-27 10:55:00,19.1,19.11,19.1,19.1,32400.0,14.8207,14.8285,14.8207,14.8207,32400.0
2005-07-27 11:00:00,19.1,19.11,19.1,19.1,51400.0,14.8207,14.8285,14.8207,14.8207,51400.0
2005-07-27 11:05:00,19.1,19.1,19.09,19.1,80600.0,14.8207,14.8207,14.8129,14.8207,80600.0
2005-07-27 11:10:00,19.09,19.1,19.08,19.09,32000.0,14.8129,14.8207,14.8052,14.8129,32000.0
2005-07-27 11:15:00,19.09,19.09,19.08,19.08,5200.0,14.8129,14.8129,14.8052,14.8052,5200.0
2005-07-27 11:20:00,19.08,19.1,19.07,19.1,19800.0,14.8052,14.8207,14.7974,14.8207,19800.0
2005-07-27 11:25:00,19.1,19.12,19.1,19.11,22400.0,14.8207,14.8362,14.8207,14.8285,22400.0
2005-07-27 11:30:00,19.11,19.11,19.11,19.11,3000.0,14.8285,14.8285,14.8285,14.8285,3000.0
2005-07-27 11:35:00,19.12,19.14,19.12,19.14,18600.0,14.8362,14.8517,14.8362,14.8517,18600.0
2005-07-27 11:40:00,19.13,19.13,19.13,19.13,4000.0,14.844,14.844,14.844,14.844,4000.0
2005-07-27 11:45:00,19.13,19.13,19.13,19.13,12000.0,14.844,14.844,14.844,14.844,12000.0
2005-07-27 11:50:00,19.13,19.13,19.13,19.13,32200.0,14.844,14.844,14.844,14.844,32200.0
2005-07-27 11:55:00,19.13,19.15,19.13,19.15,13600.0,14.844,14.8595,14.844,14.8595,13600.0
2005-07-27 12:00:00,19.15,19.17,19.15,19.17,8000.0,14.8595,14.875,14.8595,14.875,8000.0
2005-07-27 12:05:00,19.16,19.17,19.16,19.16,5600.0,14.8673,14.875,14.8673,14.8673,5600.0
2005-07-27 12:10:00,19.16,19.16,19.14,19.14,18600.0,14.8673,14.8673,14.8517,14.8517,18600.0
2005-07-27 12:15:00,19.14,19.14,19.14,19.14,9400.0,14.8517,14.8517,14.8517,14.8517,9400.0
2005-07-27 12:20:00,19.15,19.15,19.14,19.15,27400.0,14.8595,14.8595,14.8517,14.8595,27400.0
2005-07-27 12:25:00,19.15,19.16,19.15,19.15,24600.0,14.8595,14.8673,14.8595,14.8595,24600.0
2005-07-27 12:30:00,19.15,19.16,19.13,19.13,9200.0,14.8595,14.8673,14.844,14.844,9200.0
2005-07-27 12:35:00,19.13,19.13,19.13,19.13,35000.0,14.844,14.844,14.844,14.844,35000.0
2005-07-27 12:40:00,19.14,19.14,19.13,19.14,2800.0,14.8517,14.8517,14.844,14.8517,2800.0
2005-07-27 12:45:00,19.14,19.14,19.14,19.14,4000.0,14.8517,14.8517,14.8517,14.8517,4000.0
2005-07-27 12:50:00,19.14,19.16,19.14,19.16,12600.0,14.8517,14.8673,14.8517,14.8673,12600.0
2005-07-27 12:55:00,19.16,19.18,19.16,19.18,11400.0,14.8673,14.8828,14.8673,14.8828,11400.0
2005-07-27 13:00:00,19.18,19.19,19.18,19.18,7600.0,14.8828,14.8905,14.8828,14.8828,7600.0
2005-07-27 13:05:00,19.18,19.18,19.17,19.18,23400.0,14.8828,14.8828,14.875,14.8828,23400.0
2005-07-27 13:10:00,19.18,19.18,19.17,19.18,6000.0,14.8828,14.8828,14.875,14.8828,6000.0
2005-07-27 13:15:00,19.18,19.18,19.17,19.17,3000.0,14.8828,14.8828,14.875,14.875,3000.0
2005-07-27 13:20:00,19.17,19.18,19.17,19.18,25600.0,14.875,14.8828,14.875,14.8828,25600.0
2005-07-27 13:25:00,19.18,19.18,19.18,19.18,2000.0,14.8828,14.8828,14.8828,14.8828,2000.0
2005-07-27 13:30:00,19.18,19.18,19.17,19.18,11800.0,14.8828,14.8828,14.875,14.8828,11800.0
2005-07-27 13:35:00,19.17,19.18,19.17,19.17,15000.0,14.875,14.8828,14.875,14.875,15000.0
2005-07-27 13:40:00,19.17,19.18,19.17,19.17,6400.0,14.875,14.8828,14.875,14.875,6400.0
2005-07-27 13:45:00,19.18,19.19,19.18,19.18,52000.0,14.8828,14.8905,14.8828,14.8828,52000.0
2005-07-27 13:50:00,19.18,19.18,19.17,19.18,4600.0,14.8828,14.8828,14.875,14.8828,4600.0
2005-07-27 13:55:00,19.18,19.18,19.18,19.18,7800.0,14.8828,14.8828,14.8828,14.8828,7800.0
2005-07-27 14:00:00,19.17,19.18,19.17,19.18,8800.0,14.875,14.8828,14.875,14.8828,8800.0
2005-07-27 14:05:00,19.18,19.18,19.17,19.17,7600.0,14.8828,14.8828,14.875,14.875,7600.0
2005-07-27 14:10:00,19.17,19.19,19.17,19.18,28000.0,14.875,14.8905,14.875,14.8828,28000.0
2005-07-27 14:15:00,19.18,19.2,19.18,19.2,8200.0,14.8828,14.8983,14.8828,14.8983,8200.0
2005-07-27 14:20:00,19.2,19.21,19.18,19.19,5400.0,14.8983,14.9061,14.8828,14.8905,5400.0
2005-07-27 14:25:00,19.18,19.18,19.16,19.17,4400.0,14.8828,14.8828,14.8673,14.875,4400.0
2005-07-27 14:30:00,19.17,19.18,19.17,19.17,6600.0,14.875,14.8828,14.875,14.875,6600.0
2005-07-27 14:35:00,19.17,19.17,19.16,19.16,8800.0,14.875,14.875,14.8673,14.8673,8800.0
2005-07-27 14:40:00,19.14,19.15,19.14,19.14,7200.0,14.8517,14.8595,14.8517,14.8517,7200.0
2005-07-27 14:45:00,19.14,19.15,19.14,19.14,3200.0,14.8517,14.8595,14.8517,14.8517,3200.0
2005-07-27 14:50:00,19.14,19.15,19.13,19.14,12600.0,14.8517,14.8595,14.844,14.8517,12600.0
2005-07-27 14:55:00,19.14,19.15,19.14,19.14,7800.0,14.8517,14.8595,14.8517,14.8517,7800.0
2005-07-27 15:00:00,19.14,19.14,19.13,19.13,10200.0,14.8517,14.8517,14.844,14.844,10200.0
2005-07-27 15:05:00,19.14,19.15,19.14,19.14,6800.0,14.8517,14.8595,14.8517,14.8517,6800.0
2005-07-27 15:10:00,19.14,19.15,19.14,19.15,11000.0,14.8517,14.8595,14.8517,14.8595,11000.0
2005-07-27 15:15:00,19.15,19.17,19.15,19.17,16000.0,14.8595,14.875,14.8595,14.875,16000.0
2005-07-27 15:20:00,19.17,19.18,19.16,19.17,15800.0,14.875,14.8828,14.8673,14.875,15800.0
2005-07-27 15:25:00,19.17,19.17,19.15,19.15,9000.0,14.875,14.875,14.8595,14.8595,9000.0
2005-07-27 15:30:00,19.15,19.15,19.14,19.15,15000.0,14.8595,14.8595,14.8517,14.8595,15000.0
2005-07-27 15:35:00,19.14,19.18,19.13,19.18,15400.0,14.8517,14.8828,14.844,14.8828,15400.0
2005-07-27 15:40:00,19.17,19.18,19.14,19.14,16800.0,14.875,14.8828,14.8517,14.8517,16800.0
2005-07-27 15:45:00,19.14,19.14,19.13,19.13,17200.0,14.8517,14.8517,14.844,14.844,17200.0
2005-07-27 15:50:00,19.14,19.14,19.13,19.14,12600.0,14.8517,14.8517,14.844,14.8517,12600.0
2005-07-27 15:55:00,19.13,19.15,19.13,19.13,28800.0,14.844,14.8595,14.844,14.844,28800.0
2005-07-28 09:30:00,19.2,19.2,19.15,19.15,17800.0,14.8983,14.8983,14.8595,14.8595,17800.0
2005-07-28 09:35:00,19.16,19.23,19.16,19.2,7600.0,14.8673,14.9216,14.8673,14.8983,7600.0
2005-07-28 09:40:00,19.2,19.23,19.2,19.22,11200.0,14.8983,14.9216,14.8983,14.9138,11200.0
2005-07-28 09:45:00,19.22,19.25,19.18,19.25,11000.0,14.9138,14.9371,14.8828,14.9371,11000.0
2005-07-28 09:50:00,19.24,19.3,19.24,19.3,14400.0,14.9293,14.9759,14.9293,14.9759,14400.0
2005-07-28 09:55:00,19.3,19.31,19.27,19.3,18800.0,14.9759,14.9836,14.9526,14.9759,18800.0
2005-07-28 10:00:00,19.3,19.37,19.3,19.36,11600.0,14.9759,15.0302,14.9759,15.0224,11600.0
2005-07-28 10:05:00,19.35,19.35,19.3,19.34,37800.0,15.0147,15.0147,14.9759,15.0069,37800.0
2005-07-28 10:10:00,19.33,19.34,19.28,19.31,21400.0,14.9992,15.0069,14.9604,14.9836,21400.0
2005-07-28 10:15:00,19.32,19.36,19.29,19.36,19200.0,14.9914,15.0224,14.9681,15.0224,19200.0
2005-07-28 10:20:00,19.36,19.39,19.36,19.36,18400.0,15.0224,15.0457,15.0224,15.0224,18400.0
2005-07-28 10:25:00,19.36,19.36,19.34,19.34,51200.0,15.0224,15.0224,15.0069,15.0069,51200.0
2005-07-28 10:30:00,19.34,19.36,19.33,19.36,34400.0,15.0069,15.0224,14.9992,15.0224,34400.0
2005-07-28 10:35:00,19.36,19.36,19.35,19.36,9800.0,15.0224,15.0224,15.0147,15.0224,9800.0
2005-07-28 10:40:00,19.37,19.38,19.36,19.38,7000.0,15.0302,15.038,15.0224,15.038,7000.0
2005-07-28 10:45:00,19.38,19.38,19.38,19.38,12000.0,15.038,15.038,15.038,15.038,12000.0
2005-07-28 10:50:00,19.38,19.38,19.37,19.38,20800.0,15.038,15.038,15.0302,15.038,20800.0
2005-07-28 10:55:00,19.37,19.38,19.36,19.36,9400.0,15.0302,15.038,15.0224,15.0224,9400.0
2005-07-28 11:00:00,19.37,19.42,19.36,19.41,78600.0,15.0302,15.069,15.0224,15.0612,78600.0
2005-07-28 11:05:00,19.41,19.42,19.4,19.41,9600.0,15.0612,15.069,15.0535,15.0612,9600.0
2005-07-28 11:10:00,19.41,19.41,19.4,19.4,21800.0,15.0612,15.0612,15.0535,15.0535,21800.0
2005-07-28 11:15:00,19.41,19.42,19.4,19.41,39400.0,15.0612,15.069,15.0535,15.0612,39400.0
2005-07-28 11:20:00,19.41,19.42,19.4,19.42,28000.0,15.0612,15.069,15.0535,15.069,28000.0
2005-07-28 11:25:00,19.42,19.49,19.42,19.49,25600.0,15.069,15.1233,15.069,15.1233,25600.0
2005-07-28 11:30:00,19.49,19.49,19.46,19.46,20200.0,15.1233,15.1233,15.1,15.1,20200.0
2005-07-28 11:35:00,19.47,19.48,19.45,19.46,43000.0,15.1078,15.1156,15.0923,15.1,43000.0
2005-07-28 11:40:00,19.46,19.5,19.45,19.49,52200.0,15.1,15.1311,15.0923,15.1233,52200.0
2005-07-28 11:45:00,19.49,19.53,19.49,19.52,40600.0,15.1233,15.1544,15.1233,15.1466,40600.0
2005-07-28 11:50:00,19.5,19.52,19.5,19.5,31000.0,15.1311,15.1466,15.1311,15.1311,31000.0
2005-07-28 11:55:00,19.5,19.54,19.5,19.53,68800.0,15.1311,15.1621,15.1311,15.1544,68800.0
2005-07-28 12:00:00,19.54,19.56,19.54,19.56,25400.0,15.1621,15.1776,15.1621,15.1776,25400.0
2005-07-28 12:05:00,19.56,19.6,19.56,19.59,35600.0,15.1776,15.2087,15.1776,15.2009,35600.0
2005-07-28 12:10:00,19.59,19.59,19.58,19.58,41600.0,15.2009,15.2009,15.1932,15.1932,41600.0
2005-07-28 12:15:00,19.58,19.61,19.58,19.6,19200.0,15.1932,15.2164,15.1932,15.2087,19200.0
2005-07-28 12:20:00,19.61,19.62,19.6,19.61,45200.0,15.2164,15.2242,15.2087,15.2164,45200.0
2005-07-28 12:25:00,19.62,19.66,19.56,19.64,55400.0,15.2242,15.2552,15.1776,15.2397,55400.0
2005-07-28 12:30:00,19.64,19.64,19.61,19.62,24800.0,15.2397,15.2397,15.2164,15.2242,24800.0
2005-07-28 12:35:00,19.63,19.67,19.63,19.66,35600.0,15.232,15.263,15.232,15.2552,35600.0
2005-07-28 12:40:00,19.66,19.68,19.65,19.66,30000.0,15.2552,15.2708,15.2475,15.2552,30000.0
2005-07-28 12:45:00,19.66,19.66,19.65,19.66,29400.0,15.2552,15.2552,15.2475,15.2552,29400.0
2005-07-28 12:50:00,19.66,19.66,19.64,19.66,44200.0,15.2552,15.2552,15.2397,15.2552,44200.0
2005-07-28 12:55:00,19.66,19.66,19.65,19.65,9400.0,15.2552,15.2552,15.2475,15.2475,9400.0
2005-07-28 13:00:00,19.65,19.66,19.65,19.66,51200.0,15.2475,15.2552,15.2475,15.2552,51200.0
2005-07-28 13:05:00,19.66,19.66,19.65,19.65,21400.0,15.2552,15.2552,15.2475,15.2475,21400.0
2005-07-28 13:10:00,19.66,19.66,19.65,19.66,18600.0,15.2552,15.2552,15.2475,15.2552,18600.0
2005-07-28 13:15:00,19.66,19.67,19.66,19.66,14000.0,15.2552,15.263,15.2552,15.2552,14000.0
2005-07-28 13:20:00,19.66,19.67,19.66,19.67,8800.0,15.2552,15.263,15.2552,15.263,8800.0
2005-07-28 13:25:00,19.68,19.68,19.65,19.66,18600.0,15.2708,15.2708,15.2475,15.2552,18600.0
2005-07-28 13:30:00,19.67,19.67,19.65,19.66,12200.0,15.263,15.263,15.2475,15.2552,12200.0
2005-07-28 13:35:00,19.66,19.66,19.64,19.65,46200.0,15.2552,15.2552,15.2397,15.2475,46200.0
2005-07-28 13:40:00,19.64,19.64,19.62,19.63,13800.0,15.2397,15.2397,15.2242,15.232,13800.0
2005-07-28 13:45:00,19.63,19.63,19.6,19.6,10000.0,15.232,15.232,15.2087,15.2087,10000.0
2005-07-28 13:50:00,19.61,19.61,19.6,19.6,25000.0,15.2164,15.2164,15.2087,15.2087,25000.0
2005-07-28 13:55:00,19.6,19.61,19.59,19.59,108200.0,15.2087,15.2164,15.2009,15.2009,108200.0
2005-07-28 14:00:00,19.59,19.61,19.59,19.61,27600.0,15.2009,15.2164,15.2009,15.2164,27600.0
2005-07-28 14:05:00,19.61,19.62,19.61,19.61,9200.0,15.2164,15.2242,15.2164,15.2164,9200.0
2005-07-28 14:10:00,19.61,19.65,19.61,19.64,22800.0,15.2164,15.2475,15.2164,15.2397,22800.0
2005-07-28 14:15:00,19.64,19.65,19.63,19.64,9400.0,15.2397,15.2475,15.232,15.2397,9400.0
2005-07-28 14:20:00,19.64,19.66,19.64,19.65,19800.0,15.2397,15.2552,15.2397,15.2475,19800.0
2005-07-28 14:25:00,19.64,19.67,19.64,19.67,21200.0,15.2397,15.263,15.2397,15.263,21200.0
2005-07-28 14:30:00,19.67,19.67,19.66,19.67,19600.0,15.263,15.263,15.2552,15.263,19600.0
2005-07-28 14:35:00,19.67,19.73,19.67,19.73,67800.0,15.263,15.3095,15.263,15.3095,67800.0
2005-07-28 14:40:00,19.73,19.73,19.71,19.72,36000.0,15.3095,15.3095,15.294,15.3018,36000.0
2005-07-28 14:45:00,19.72,19.75,19.72,19.73,46200.0,15.3018,15.3251,15.3018,15.3095,46200.0
2005-07-28 14:50:00,19.73,19.73,19.68,19.7,34600.0,15.3095,15.3095,15.2708,15.2863,34600.0
2005-07-28 14:55:00,19.68,19.68,19.65,19.65,23000.0,15.2708,15.2708,15.2475,15.2475,23000.0
2005-07-28 15:00:00,19.65,19.69,19.65,19.68,51800.0,15.2475,15.2785,15.2475,15.2708,51800.0
2005-07-28 15:05:00,19.68,19.71,19.68,19.7,28400.0,15.2708,15.294,15.2708,15.2863,28400.0
2005-07-28 15:10:00,19.7,19.73,19.7,19.73,66600.0,15.2863,15.3095,15.2863,15.3095,66600.0
2005-07-28 15:15:00,19.72,19.73,19.72,19.72,16800.0,15.3018,15.3095,15.3018,15.3018,16800.0
2005-07-28 15:20:00,19.72,19.74,19.72,19.74,21000.0,15.3018,15.3173,15.3018,15.3173,21000.0
2005-07-28 15:25:00,19.74,19.75,19.73,19.75,30200.0,15.3173,15.3251,15.3095,15.3251,30200.0
2005-07-28 15:30:00,19.75,19.75,19.72,19.72,73000.0,15.3251,15.3251,15.3018,15.3018,73000.0
2005-07-28 15:35:00,19.71,19.73,19.68,19.71,65000.0,15.294,15.3095,15.2708,15.294,65000.0
2005-07-28 15:40:00,19.71,19.73,19.71,19.72,41000.0,15.294,15.3095,15.294,15.3018,41000.0
2005-07-28 15:45:00,19.72,19.74,19.72,19.74,33600.0,15.3018,15.3173,15.3018,15.3173,33600.0
2005-07-28 15:50:00,19.74,19.74,19.68,19.68,54400.0,15.3173,15.3173,15.2708,15.2708,54400.0
2005-07-28 15:55:00,19.68,19.7,19.68,19.7,65600.0,15.2708,15.2863,15.2708,15.2863,65600.0
2005-07-29 09:30:00,19.74,19.74,19.67,19.67,23400.0,15.3173,15.3173,15.263,15.263,23400.0
2005-07-29 09:35:00,19.65,19.69,19.63,19.63,23200.0,15.2475,15.2785,15.232,15.232,23200.0
2005-07-29 09:40:00,19.63,19.64,19.6,19.6,36400.0,15.232,15.2397,15.2087,15.2087,36400.0
2005-07-29 09:45:00,19.61,19.61,19.59,19.61,127200.0,15.2164,15.2164,15.2009,15.2164,127200.0
2005-07-29 09:50:00,19.6,19.61,19.6,19.6,35400.0,15.2087,15.2164,15.2087,15.2087,35400.0
2005-07-29 09:55:00,19.6,19.6,19.56,19.59,48000.0,15.2087,15.2087,15.1776,15.2009,48000.0
2005-07-29 10:00:00,19.59,19.59,19.56,19.58,46000.0,15.2009,15.2009,15.1776,15.1932,46000.0
2005-07-29 10:05:00,19.58,19.59,19.57,19.58,58600.0,15.1932,15.2009,15.1854,15.1932,58600.0
2005-07-29 10:10:00,19.57,19.58,19.56,19.56,55000.0,15.1854,15.1932,15.1776,15.1776,55000.0
2005-07-29 10:15:00,19.56,19.61,19.56,19.61,122200.0,15.1776,15.2164,15.1776,15.2164,122200.0
2005-07-29 10:20:00,19.61,19.61,19.58,19.58,27800.0,15.2164,15.2164,15.1932,15.1932,27800.0
2005-07-29 10:25:00,19.58,19.61,19.58,19.6,14000.0,15.1932,15.2164,15.1932,15.2087,14000.0
2005-07-29 10:30:00,19.6,19.6,19.6,19.6,16000.0,15.2087,15.2087,15.2087,15.2087,16000.0
2005-07-29 10:35:00,19.6,19.63,19.6,19.63,93800.0,15.2087,15.232,15.2087,15.232,93800.0
2005-07-29 10:40:00,19.63,19.64,19.61,19.61,21000.0,15.232,15.2397,15.2164,15.2164,21000.0
2005-07-29 10:45:00,19.62,19.62,19.61,19.61,5400.0,15.2242,15.2242,15.2164,15.2164,5400.0
2005-07-29 10:50:00,19.62,19.65,19.62,19.65,11800.0,15.2242,15.2475,15.2242,15.2475,11800.0
2005-07-29 10:55:00,19.65,19.65,19.63,19.63,13600.0,15.2475,15.2475,15.232,15.232,13600.0
2005-07-29 11:00:00,19.63,19.63,19.62,19.62,18400.0,15.232,15.232,15.2242,15.2242,18400.0
2005-07-29 11:05:00,19.62,19.63,19.61,19.62,79200.0,15.2242,15.232,15.2164,15.2242,79200.0
2005-07-29 11:10:00,19.62,19.63,19.61,19.61,14200.0,15.2242,15.232,15.2164,15.2164,14200.0
2005-07-29 11:15:00,19.61,19.63,19.61,19.62,13600.0,15.2164,15.232,15.2164,15.2242,13600.0
2005-07-29 11:20:00,19.61,19.63,19.61,19.62,10200.0,15.2164,15.232,15.2164,15.2242,10200.0
2005-07-29 11:25:00,19.63,19.63,19.61,19.63,12600.0,15.232,15.232,15.2164,15.232,12600.0
2005-07-29 11:30:00,19.64,19.64,19.63,19.63,6800.0,15.2397,15.2397,15.232,15.232,6800.0
2005-07-29 11:35:00,19.63,19.63,19.61,19.61,15400.0,15.232,15.232,15.2164,15.2164,15400.0
2005-07-29 11:40:00,19.61,19.62,19.61,19.62,14000.0,15.2164,15.2242,15.2164,15.2242,14000.0
2005-07-29 11:45:00,19.62,19.63,19.61,19.61,13400.0,15.2242,15.232,15.2164,15.2164,13400.0
2005-07-29 11:50:00,19.61,19.62,19.61,19.62,6400.0,15.2164,15.2242,15.2164,15.2242,6400.0
2005-07-29 11:55:00,19.62,19.63,19.61,19.62,13000.0,15.2242,15.232,15.2164,15.2242,13000.0
2005-07-29 12:00:00,19.61,19.61,19.6,19.6,14600.0,15.2164,15.2164,15.2087,15.2087,14600.0
2005-07-29 12:05:00,19.6,19.6,19.57,19.58,24800.0,15.2087,15.2087,15.1854,15.1932,24800.0
2005-07-29 12:10:00,19.58,19.6,19.58,19.6,54800.0,15.1932,15.2087,15.1932,15.2087,54800.0
2005-07-29 12:15:00,19.6,19.61,19.6,19.61,11000.0,15.2087,15.2164,15.2087,15.2164,11000.0
2005-07-29 12:20:00,19.61,19.61,19.6,19.61,10800.0,15.2164,15.2164,15.2087,15.2164,10800.0
2005-07-29 12:25:00,19.6,19.63,19.6,19.61,16400.0,15.2087,15.232,15.2087,15.2164,16400.0
2005-07-29 12:30:00,19.61,19.63,19.61,19.63,8600.0,15.2164,15.232,15.2164,15.232,8600.0
2005-07-29 12:35:00,19.63,19.63,19.62,19.63,29400.0,15.232,15.232,15.2242,15.232,29400.0
2005-07-29 12:40:00,19.63,19.66,19.61,19.61,13600.0,15.232,15.2552,15.2164,15.2164,13600.0
2005-07-29 12:45:00,19.63,19.66,19.63,19.65,13200.0,15.232,15.2552,15.232,15.2475,13200.0
2005-07-29 12:50:00,19.64,19.65,19.61,19.62,11800.0,15.2397,15.2475,15.2164,15.2242,11800.0
2005-07-29 12:55:00,19.62,19.65,19.61,19.63,17800.0,15.2242,15.2475,15.2164,15.232,17800.0
2005-07-29 13:00:00,19.61,19.64,19.61,19.63,19600.0,15.2164,15.2397,15.2164,15.232,19600.0
2005-07-29 13:05:00,19.61,19.61,19.61,19.61,13800.0,15.2164,15.2164,15.2164,15.2164,13800.0
2005-07-29 13:10:00,19.61,19.61,19.6,19.6,12600.0,15.2164,15.2164,15.2087,15.2087,12600.0
2005-07-29 13:15:00,19.61,19.61,19.59,19.59,15600.0,15.2164,15.2164,15.2009,15.2009,15600.0
2005-07-29 13:20:00,19.6,19.6,19.57,19.59,26200.0,15.2087,15.2087,15.1854,15.2009,26200.0
2005-07-29 13:25:00,19.58,19.58,19.57,19.57,7200.0,15.1932,15.1932,15.1854,15.1854,7200.0
2005-07-29 13:30:00,19.56,19.56,19.55,19.55,11400.0,15.1776,15.1776,15.1699,15.1699,11400.0
2005-07-29 13:35:00,19.54,19.55,19.54,19.54,29200.0,15.1621,15.1699,15.1621,15.1621,29200.0
2005-07-29 13:40:00,19.53,19.54,19.53,19.54,13800.0,15.1544,15.1621,15.1544,15.1621,13800.0
2005-07-29 13:45:00,19.53,19.54,19.52,19.53,32400.0,15.1544,15.1621,15.1466,15.1544,32400.0
2005-07-29 13:50:00,19.53,19.55,19.53,19.54,13000.0,15.1544,15.1699,15.1544,15.1621,13000.0
2005-07-29 13:55:00,19.54,19.56,19.54,19.56,17400.0,15.1621,15.1776,15.1621,15.1776,17400.0
2005-07-29 14:00:00,19.56,19.59,19.55,19.55,20400.0,15.1776,15.2009,15.1699,15.1699,20400.0
2005-07-29 14:05:00,19.56,19.56,19.53,19.54,12600.0,15.1776,15.1776,15.1544,15.1621,12600.0
2005-07-29 14:10:00,19.55,19.56,19.54,19.56,20800.0,15.1699,15.1776,15.1621,15.1776,20800.0
2005-07-29 14:15:00,19.56,19.57,19.55,19.56,19000.0,15.1776,15.1854,15.1699,15.1776,19000.0
2005-07-29 14:20:00,19.55,19.61,19.55,19.59,48800.0,15.1699,15.2164,15.1699,15.2009,48800.0
2005-07-29 14:25:00,19.6,19.6,19.59,19.6,12400.0,15.2087,15.2087,15.2009,15.2087,12400.0
2005-07-29 14:30:00,19.6,19.6,19.58,19.58,9400.0,15.2087,15.2087,15.1932,15.1932,9400.0
2005-07-29 14:35:00,19.57,19.58,19.56,19.58,27200.0,15.1854,15.1932,15.1776,15.1932,27200.0
2005-07-29 14:40:00,19.59,19.6,19.58,19.59,13600.0,15.2009,15.2087,15.1932,15.2009,13600.0
2005-07-29 14:45:00,19.59,19.63,19.59,19.62,17400.0,15.2009,15.232,15.2009,15.2242,17400.0
2005-07-29 14:50:00,19.62,19.62,19.61,19.61,12200.0,15.2242,15.2242,15.2164,15.2164,12200.0
2005-07-29 14:55:00,19.61,19.61,19.6,19.61,9200.0,15.2164,15.2164,15.2087,15.2164,9200.0
2005-07-29 15:00:00,19.61,19.64,19.61,19.63,29600.0,15.2164,15.2397,15.2164,15.232,29600.0
2005-07-29 15:05:00,19.63,19.65,19.63,19.64,21000.0,15.232,15.2475,15.232,15.2397,21000.0
2005-07-29 15:10:00,19.64,19.64,19.63,19.63,8400.0,15.2397,15.2397,15.232,15.232,8400.0
2005-07-29 15:15:00,19.63,19.64,19.59,19.59,10600.0,15.232,15.2397,15.2009,15.2009,10600.0
2005-07-29 15:20:00,19.59,19.59,19.58,19.58,17400.0,15.2009,15.2009,15.1932,15.1932,17400.0
2005-07-29 15:25:00,19.58,19.6,19.58,19.58,11400.0,15.1932,15.2087,15.1932,15.1932,11400.0
2005-07-29 15:30:00,19.58,19.58,19.55,19.56,13800.0,15.1932,15.1932,15.1699,15.1776,13800.0
2005-07-29 15:35:00,19.56,19.58,19.55,19.56,14600.0,15.1776,15.1932,15.1699,15.1776,14600.0
2005-07-29 15:40:00,19.56,19.56,19.55,19.55,10400.0,15.1776,15.1776,15.1699,15.1699,10400.0
2005-07-29 15:45:00,19.55,19.55,19.54,19.55,22400.0,15.1699,15.1699,15.1621,15.1699,22400.0
2005-07-29 15:50:00,19.54,19.57,19.52,19.56,36000.0,15.1621,15.1854,15.1466,15.1776,36000.0
2005-07-29 15:55:00,19.56,19.6,19.56,19.6,47000.0,15.1776,15.2087,15.1776,15.2087,47000.0
2005-08-01 09:35:00,19.55,19.65,19.55,19.61,24600.0,15.1699,15.2475,15.1699,15.2164,24600.0
2005-08-01 09:40:00,19.6,19.6,19.59,19.59,7800.0,15.2087,15.2087,15.2009,15.2009,7800.0
2005-08-01 09:45:00,19.58,19.58,19.48,19.49,23800.0,15.1932,15.1932,15.1156,15.1233,23800.0
2005-08-01 09:50:00,19.48,19.5,19.43,19.43,29600.0,15.1156,15.1311,15.0768,15.0768,29600.0
2005-08-01 09:55:00,19.43,19.43,19.38,19.38,37200.0,15.0768,15.0768,15.038,15.038,37200.0
2005-08-01 10:00:00,19.38,19.38,19.28,19.34,25400.0,15.038,15.038,14.9604,15.0069,25400.0
2005-08-01 10:05:00,19.33,19.34,19.3,19.3,29800.0,14.9992,15.0069,14.9759,14.9759,29800.0
2005-08-01 10:10:00,19.3,19.3,19.29,19.29,11000.0,14.9759,14.9759,14.9681,14.9681,11000.0
2005-08-01 10:15:00,19.29,19.3,19.27,19.28,22800.0,14.9681,14.9759,14.9526,14.9604,22800.0
2005-08-01 10:20:00,19.28,19.31,19.28,19.3,29200.0,14.9604,14.9836,14.9604,14.9759,29200.0
2005-08-01 10:25:00,19.31,19.32,19.26,19.27,80600.0,14.9836,14.9914,14.9449,14.9526,80600.0
2005-08-01 10:30:00,19.27,19.28,19.24,19.27,53200.0,14.9526,14.9604,14.9293,14.9526,53200.0
2005-08-01 10:35:00,19.28,19.29,19.27,19.28,12200.0,14.9604,14.9681,14.9526,14.9604,12200.0
2005-08-01 10:40:00,19.28,19.31,19.28,19.31,36600.0,14.9604,14.9836,14.9604,14.9836,36600.0
2005-08-01 10:45:00,19.31,19.36,19.31,19.33,113400.0,14.9836,15.0224,14.9836,14.9992,113400.0
2005-08-01 10:50:00,19.33,19.34,19.32,19.32,81600.0,14.9992,15.0069,14.9914,14.9914,81600.0
2005-08-01 10:55:00,19.32,19.35,19.32,19.34,23200.0,14.9914,15.0147,14.9914,15.0069,23200.0
2005-08-01 11:00:00,19.33,19.34,19.31,19.33,13200.0,14.9992,15.0069,14.9836,14.9992,13200.0
2005-08-01 11:05:00,19.32,19.35,19.32,19.35,5000.0,14.9914,15.0147,14.9914,15.0147,5000.0
2005-08-01 11:10:00,19.35,19.36,19.32,19.32,15800.0,15.0147,15.0224,14.9914,14.9914,15800.0
2005-08-01 11:15:00,19.32,19.32,19.32,19.32,6400.0,14.9914,14.9914,14.9914,14.9914,6400.0
2005-08-01 11:20:00,19.32,19.35,19.32,19.35,15000.0,14.9914,15.0147,14.9914,15.0147,15000.0
2005-08-01 11:25:00,19.35,19.36,19.35,19.36,28000.0,15.0147,15.0224,15.0147,15.0224,28000.0
2005-08-01 11:30:00,19.37,19.39,19.35,19.35,55000.0,15.0302,15.0457,15.0147,15.0147,55000.0
2005-08-01 11:35:00,19.36,19.36,19.35,19.36,8200.0,15.0224,15.0224,15.0147,15.0224,8200.0
2005-08-01 11:40:00,19.36,19.38,19.36,19.37,11200.0,15.0224,15.038,15.0224,15.0302,11200.0
2005-08-01 11:45:00,19.38,19.38,19.36,19.38,16600.0,15.038,15.038,15.0224,15.038,16600.0
2005-08-01 11:50:00,19.38,19.38,19.37,19.37,14200.0,15.038,15.038,15.0302,15.0302,14200.0
2005-08-01 11:55:00,19.38,19.38,19.36,19.36,20800.0,15.038,15.038,15.0224,15.0224,20800.0
2005-08-01 12:00:00,19.36,19.37,19.36,19.36,30800.0,15.0224,15.0302,15.0224,15.0224,30800.0
2005-08-01 12:05:00,19.36,19.38,19.36,19.38,15200.0,15.0224,15.038,15.0224,15.038,15200.0
2005-08-01 12:10:00,19.38,19.38,19.36,19.36,31800.0,15.038,15.038,15.0224,15.0224,31800.0
2005-08-01 12:15:00,19.37,19.37,19.36,19.36,5600.0,15.0302,15.0302,15.0224,15.0224,5600.0
2005-08-01 12:20:00,19.36,19.36,19.36,19.36,14000.0,15.0224,15.0224,15.0224,15.0224,14000.0
2005-08-01 12:25:00,19.36,19.36,19.36,19.36,5000.0,15.0224,15.0224,15.0224,15.0224,5000.0
2005-08-01 12:30:00,19.36,19.36,19.36,19.36,20600.0,15.0224,15.0224,15.0224,15.0224,20600.0
2005-08-01 12:35:00,19.36,19.36,19.34,19.34,16600.0,15.0224,15.0224,15.0069,15.0069,16600.0
2005-08-01 12:40:00,19.34,19.35,19.31,19.31,32400.0,15.0069,15.0147,14.9836,14.9836,32400.0
2005-08-01 12:45:00,19.31,19.32,19.3,19.31,27600.0,14.9836,14.9914,14.9759,14.9836,27600.0
2005-08-01 12:50:00,19.31,19.31,19.29,19.3,14200.0,14.9836,14.9836,14.9681,14.9759,14200.0
2005-08-01 12:55:00,19.29,19.3,19.29,19.3,19400.0,14.9681,14.9759,14.9681,14.9759,19400.0
2005-08-01 13:00:00,19.3,19.31,19.3,19.3,8800.0,14.9759,14.9836,14.9759,14.9759,8800.0
2005-08-01 13:05:00,19.3,19.31,19.3,19.3,8600.0,14.9759,14.9836,14.9759,14.9759,8600.0
2005-08-01 13:10:00,19.3,19.32,19.3,19.32,17400.0,14.9759,14.9914,14.9759,14.9914,17400.0
2005-08-01 13:15:00,19.31,19.32,19.31,19.31,5200.0,14.9836,14.9914,14.9836,14.9836,5200.0
2005-08-01 13:20:00,19.31,19.31,19.3,19.31,12200.0,14.9836,14.9836,14.9759,14.9836,12200.0
2005-08-01 13:25:00,19.3,19.31,19.3,19.31,5000.0,14.9759,14.9836,14.9759,14.9836,5000.0
2005-08-01 13:30:00,19.31,19.31,19.31,19.31,6200.0,14.9836,14.9836,14.9836,14.9836,6200.0
2005-08-01 13:35:00,19.32,19.32,19.31,19.31,9000.0,14.9914,14.9914,14.9836,14.9836,9000.0
2005-08-01 13:40:00,19.31,19.32,19.31,19.31,9000.0,14.9836,14.9914,14.9836,14.9836,9000.0
2005-08-01 13:45:00,19.31,19.34,19.31,19.34,14400.0,14.9836,15.0069,14.9836,15.0069,14400.0
2005-08-01 13:50:00,19.34,19.35,19.33,19.35,7800.0,15.0069,15.0147,14.9992,15.0147,7800.0
2005-08-01 13:55:00,19.35,19.35,19.33,19.34,27000.0,15.0147,15.0147,14.9992,15.0069,27000.0
2005-08-01 14:00:00,19.34,19.36,19.34,19.36,15000.0,15.0069,15.0224,15.0069,15.0224,15000.0
2005-08-01 14:05:00,19.36,19.36,19.36,19.36,28200.0,15.0224,15.0224,15.0224,15.0224,28200.0
2005-08-01 14:10:00,19.36,19.37,19.36,19.36,30400.0,15.0224,15.0302,15.0224,15.0224,30400.0
2005-08-01 14:15:00,19.36,19.37,19.36,19.36,15200.0,15.0224,15.0302,15.0224,15.0224,15200.0
2005-08-01 14:20:00,19.36,19.36,19.35,19.35,17000.0,15.0224,15.0224,15.0147,15.0147,17000.0
2005-08-01 14:25:00,19.35,19.35,19.34,19.35,53800.0,15.0147,15.0147,15.0069,15.0147,53800.0
2005-08-01 14:30:00,19.36,19.36,19.35,19.36,23400.0,15.0224,15.0224,15.0147,15.0224,23400.0
2005-08-01 14:35:00,19.36,19.36,19.35,19.36,19200.0,15.0224,15.0224,15.0147,15.0224,19200.0
2005-08-01 14:40:00,19.35,19.38,19.35,19.37,159000.0,15.0147,15.038,15.0147,15.0302,159000.0
2005-08-01 14:45:00,19.38,19.39,19.37,19.38,48400.0,15.038,15.0457,15.0302,15.038,48400.0
2005-08-01 14:50:00,19.38,19.39,19.38,19.39,8400.0,15.038,15.0457,15.038,15.0457,8400.0
2005-08-01 14:55:00,19.39,19.4,19.38,19.4,43200.0,15.0457,15.0535,15.038,15.0535,43200.0
2005-08-01 15:00:00,19.4,19.41,19.4,19.4,17600.0,15.0535,15.0612,15.0535,15.0535,17600.0
2005-08-01 15:05:00,19.41,19.41,19.4,19.41,17200.0,15.0612,15.0612,15.0535,15.0612,17200.0
2005-08-01 15:10:00,19.41,19.42,19.4,19.42,34600.0,15.0612,15.069,15.0535,15.069,34600.0
2005-08-01 15:15:00,19.41,19.43,19.4,19.43,32400.0,15.0612,15.0768,15.0535,15.0768,32400.0
2005-08-01 15:20:00,19.43,19.44,19.43,19.44,18600.0,15.0768,15.0845,15.0768,15.0845,18600.0
2005-08-01 15:25:00,19.44,19.45,19.42,19.42,71200.0,15.0845,15.0923,15.069,15.069,71200.0
2005-08-01 15:30:00,19.42,19.43,19.41,19.43,79600.0,15.069,15.0768,15.0612,15.0768,79600.0
2005-08-01 15:35:00,19.42,19.42,19.4,19.4,20800.0,15.069,15.069,15.0535,15.0535,20800.0
2005-08-01 15:40:00,19.4,19.41,19.39,19.39,53800.0,15.0535,15.0612,15.0457,15.0457,53800.0
2005-08-01 15:45:00,19.39,19.39,19.37,19.38,51800.0,15.0457,15.0457,15.0302,15.038,51800.0
2005-08-01 15:50:00,19.38,19.38,19.35,19.36,86200.0,15.038,15.038,15.0147,15.0224,86200.0
2005-08-01 15:55:00,19.36,19.38,19.35,19.37,46800.0,15.0224,15.038,15.0147,15.0302,46800.0
2005-08-02 09:30:00,19.35,19.43,19.34,19.43,19000.0,15.0147,15.0768,15.0069,15.0768,19000.0
2005-08-02 09:35:00,19.46,19.46,19.42,19.42,7000.0,15.1,15.1,15.069,15.069,7000.0
2005-08-02 09:40:00,19.42,19.42,19.35,19.42,13200.0,15.069,15.069,15.0147,15.069,13200.0
2005-08-02 09:45:00,19.42,19.42,19.4,19.4,2800.0,15.069,15.069,15.0535,15.0535,2800.0
2005-08-02 09:50:00,19.4,19.46,19.4,19.43,4800.0,15.0535,15.1,15.0535,15.0768,4800.0
2005-08-02 09:55:00,19.44,19.46,19.43,19.44,97200.0,15.0845,15.1,15.0768,15.0845,97200.0
2005-08-02 10:00:00,19.45,19.45,19.43,19.43,10000.0,15.0923,15.0923,15.0768,15.0768,10000.0
2005-08-02 10:05:00,19.43,19.48,19.42,19.47,20600.0,15.0768,15.1156,15.069,15.1078,20600.0
2005-08-02 10:10:00,19.47,19.48,19.4,19.45,11600.0,15.1078,15.1156,15.0535,15.0923,11600.0
2005-08-02 10:15:00,19.44,19.51,19.44,19.51,9600.0,15.0845,15.1388,15.0845,15.1388,9600.0
2005-08-02 10:20:00,19.5,19.51,19.49,19.5,17800.0,15.1311,15.1388,15.1233,15.1311,17800.0
2005-08-02 10:25:00,19.49,19.49,19.42,19.42,10800.0,15.1233,15.1233,15.069,15.069,10800.0
2005-08-02 10:30:00,19.42,19.43,19.39,19.4,21600.0,15.069,15.0768,15.0457,15.0535,21600.0
2005-08-02 10:35:00,19.38,19.38,19.34,19.35,17000.0,15.038,15.038,15.0069,15.0147,17000.0
2005-08-02 10:40:00,19.35,19.36,19.34,19.35,9400.0,15.0147,15.0224,15.0069,15.0147,9400.0
2005-08-02 10:45:00,19.35,19.37,19.33,19.33,13200.0,15.0147,15.0302,14.9992,14.9992,13200.0
2005-08-02 10:50:00,19.34,19.35,19.31,19.35,11400.0,15.0069,15.0147,14.9836,15.0147,11400.0
2005-08-02 10:55:00,19.35,19.35,19.32,19.33,7000.0,15.0147,15.0147,14.9914,14.9992,7000.0
2005-08-02 11:00:00,19.34,19.35,19.3,19.33,13200.0,15.0069,15.0147,14.9759,14.9992,13200.0
2005-08-02 11:05:00,19.32,19.34,19.32,19.33,7400.0,14.9914,15.0069,14.9914,14.9992,7400.0
2005-08-02 11:10:00,19.33,19.34,19.33,19.33,10200.0,14.9992,15.0069,14.9992,14.9992,10200.0
2005-08-02 11:15:00,19.33,19.33,19.33,19.33,7000.0,14.9992,14.9992,14.9992,14.9992,7000.0
2005-08-02 11:20:00,19.33,19.33,19.33,19.33,9000.0,14.9992,14.9992,14.9992,14.9992,9000.0
2005-08-02 11:25:00,19.33,19.33,19.32,19.33,8800.0,14.9992,14.9992,14.9914,14.9992,8800.0
2005-08-02 11:30:00,19.32,19.32,19.3,19.31,12800.0,14.9914,14.9914,14.9759,14.9836,12800.0
2005-08-02 11:35:00,19.31,19.35,19.31,19.34,6800.0,14.9836,15.0147,14.9836,15.0069,6800.0
2005-08-02 11:40:00,19.34,19.34,19.33,19.33,3800.0,15.0069,15.0069,14.9992,14.9992,3800.0
2005-08-02 11:45:00,19.32,19.33,19.32,19.32,5800.0,14.9914,14.9992,14.9914,14.9914,5800.0
2005-08-02 11:50:00,19.32,19.38,19.32,19.37,21200.0,14.9914,15.038,14.9914,15.0302,21200.0
2005-08-02 11:55:00,19.38,19.38,19.37,19.38,4200.0,15.038,15.038,15.0302,15.038,4200.0
2005-08-02 12:00:00,19.38,19.38,19.38,19.38,27000.0,15.038,15.038,15.038,15.038,27000.0
2005-08-02 12:05:00,19.38,19.38,19.35,19.35,7200.0,15.038,15.038,15.0147,15.0147,7200.0
2005-08-02 12:10:00,19.35,19.35,19.35,19.35,3600.0,15.0147,15.0147,15.0147,15.0147,3600.0
2005-08-02 12:15:00,19.35,19.36,19.34,19.35,39800.0,15.0147,15.0224,15.0069,15.0147,39800.0
2005-08-02 12:20:00,19.35,19.36,19.35,19.36,9000.0,15.0147,15.0224,15.0147,15.0224,9000.0
2005-08-02 12:25:00,19.36,19.36,19.36,19.36,7800.0,15.0224,15.0224,15.0224,15.0224,7800.0
2005-08-02 12:30:00,19.36,19.37,19.35,19.36,16000.0,15.0224,15.0302,15.0147,15.0224,16000.0
2005-08-02 12:35:00,19.37,19.37,19.36,19.36,16600.0,15.0302,15.0302,15.0224,15.0224,16600.0
2005-08-02 12:40:00,19.36,19.38,19.36,19.38,7000.0,15.0224,15.038,15.0224,15.038,7000.0
2005-08-02 12:45:00,19.38,19.38,19.37,19.38,22000.0,15.038,15.038,15.0302,15.038,22000.0
2005-08-02 12:50:00,19.37,19.39,19.36,19.39,32800.0,15.0302,15.0457,15.0224,15.0457,32800.0
2005-08-02 12:55:00,19.39,19.39,19.39,19.39,13000.0,15.0457,15.0457,15.0457,15.0457,13000.0
2005-08-02 13:00:00,19.39,19.4,19.38,19.4,48000.0,15.0457,15.0535,15.038,15.0535,48000.0
2005-08-02 13:05:00,19.41,19.42,19.39,19.41,51000.0,15.0612,15.069,15.0457,15.0612,51000.0
2005-08-02 13:10:00,19.4,19.41,19.4,19.41,76200.0,15.0535,15.0612,15.0535,15.0612,76200.0
2005-08-02 13:15:00,19.41,19.42,19.4,19.42,18400.0,15.0612,15.069,15.0535,15.069,18400.0
2005-08-02 13:20:00,19.41,19.43,19.41,19.43,17800.0,15.0612,15.0768,15.0612,15.0768,17800.0
2005-08-02 13:25:00,19.43,19.46,19.43,19.46,36600.0,15.0768,15.1,15.0768,15.1,36600.0
2005-08-02 13:30:00,19.45,19.46,19.44,19.44,4400.0,15.0923,15.1,15.0845,15.0845,4400.0
2005-08-02 13:35:00,19.44,19.44,19.43,19.43,2000.0,15.0845,15.0845,15.0768,15.0768,2000.0
2005-08-02 13:40:00,19.43,19.43,19.43,19.43,3000.0,15.0768,15.0768,15.0768,15.0768,3000.0
2005-08-02 13:45:00,19.43,19.43,19.42,19.43,8400.0,15.0768,15.0768,15.069,15.0768,8400.0
2005-08-02 13:50:00,19.43,19.43,19.43,19.43,2800.0,15.0768,15.0768,15.0768,15.0768,2800.0
2005-08-02 13:55:00,19.43,19.43,19.43,19.43,3200.0,15.0768,15.0768,15.0768,15.0768,3200.0
2005-08-02 14:00:00,19.43,19.43,19.41,19.42,6000.0,15.0768,15.0768,15.0612,15.069,6000.0
2005-08-02 14:05:00,19.42,19.42,19.42,19.42,1800.0,15.069,15.069,15.069,15.069,1800.0
2005-08-02 14:10:00,19.42,19.43,19.42,19.43,2800.0,15.069,15.0768,15.069,15.0768,2800.0
2005-08-02 14:15:00,19.43,19.43,19.42,19.42,2400.0,15.0768,15.0768,15.069,15.069,2400.0
2005-08-02 14:20:00,19.42,19.42,19.4,19.4,7800.0,15.069,15.069,15.0535,15.0535,7800.0
2005-08-02 14:25:00,19.4,19.4,19.36,19.36,27400.0,15.0535,15.0535,15.0224,15.0224,27400.0
2005-08-02 14:30:00,19.36,19.39,19.36,19.39,18800.0,15.0224,15.0457,15.0224,15.0457,18800.0
2005-08-02 14:35:00,19.4,19.43,19.4,19.43,26000.0,15.0535,15.0768,15.0535,15.0768,26000.0
2005-08-02 14:40:00,19.43,19.43,19.43,19.43,58400.0,15.0768,15.0768,15.0768,15.0768,58400.0
2005-08-02 14:45:00,19.42,19.46,19.42,19.45,10200.0,15.069,15.1,15.069,15.0923,10200.0
2005-08-02 14:50:00,19.45,19.47,19.45,19.46,29000.0,15.0923,15.1078,15.0923,15.1,29000.0
2005-08-02 14:55:00,19.45,19.45,19.43,19.44,6000.0,15.0923,15.0923,15.0768,15.0845,6000.0
2005-08-02 15:00:00,19.45,19.45,19.43,19.43,6800.0,15.0923,15.0923,15.0768,15.0768,6800.0
2005-08-02 15:05:00,19.44,19.45,19.43,19.43,11800.0,15.0845,15.0923,15.0768,15.0768,11800.0
2005-08-02 15:10:00,19.43,19.43,19.43,19.43,99200.0,15.0768,15.0768,15.0768,15.0768,99200.0
2005-08-02 15:15:00,19.43,19.43,19.43,19.43,50000.0,15.0768,15.0768,15.0768,15.0768,50000.0
2005-08-02 15:20:00,19.43,19.43,19.42,19.43,17000.0,15.0768,15.0768,15.069,15.0768,17000.0
2005-08-02 15:25:00,19.43,19.43,19.42,19.43,335400.0,15.0768,15.0768,15.069,15.0768,335400.0
2005-08-02 15:30:00,19.43,19.45,19.43,19.45,31600.0,15.0768,15.0923,15.0768,15.0923,31600.0
2005-08-02 15:35:00,19.43,19.44,19.43,19.43,10000.0,15.0768,15.0845,15.0768,15.0768,10000.0
2005-08-02 15:40:00,19.43,19.45,19.43,19.45,21800.0,15.0768,15.0923,15.0768,15.0923,21800.0
2005-08-02 15:45:00,19.45,19.48,19.45,19.47,17000.0,15.0923,15.1156,15.0923,15.1078,17000.0
2005-08-02 15:50:00,19.47,19.49,19.46,19.47,18000.0,15.1078,15.1233,15.1,15.1078,18000.0
2005-08-02 15:55:00,19.46,19.46,19.45,19.46,16000.0,15.1,15.1,15.0923,15.1,16000.0
2005-08-03 09:30:00,19.53,19.53,19.45,19.52,67200.0,15.1544,15.1544,15.0923,15.1466,67200.0
2005-08-03 09:35:00,19.51,19.59,19.5,19.59,24800.0,15.1388,15.2009,15.1311,15.2009,24800.0
2005-08-03 09:40:00,19.6,19.61,19.56,19.6,15600.0,15.2087,15.2164,15.1776,15.2087,15600.0
2005-08-03 09:45:00,19.6,19.61,19.54,19.6,30600.0,15.2087,15.2164,15.1621,15.2087,30600.0
2005-08-03 09:50:00,19.6,19.6,19.59,19.59,7200.0,15.2087,15.2087,15.2009,15.2009,7200.0
2005-08-03 09:55:00,19.6,19.62,19.6,19.61,15200.0,15.2087,15.2242,15.2087,15.2164,15200.0
2005-08-03 10:00:00,19.61,19.63,19.59,19.6,23600.0,15.2164,15.232,15.2009,15.2087,23600.0
2005-08-03 10:05:00,19.6,19.6,19.56,19.57,20800.0,15.2087,15.2087,15.1776,15.1854,20800.0
2005-08-03 10:10:00,19.57,19.61,19.57,19.59,28200.0,15.1854,15.2164,15.1854,15.2009,28200.0
2005-08-03 10:15:00,19.59,19.61,19.59,19.59,18400.0,15.2009,15.2164,15.2009,15.2009,18400.0
2005-08-03 10:20:00,19.6,19.61,19.6,19.6,13000.0,15.2087,15.2164,15.2087,15.2087,13000.0
2005-08-03 10:25:00,19.6,19.63,19.59,19.63,80200.0,15.2087,15.232,15.2009,15.232,80200.0
2005-08-03 10:30:00,19.63,19.68,19.61,19.68,40600.0,15.232,15.2708,15.2164,15.2708,40600.0
2005-08-03 10:35:00,19.66,19.71,19.66,19.71,30200.0,15.2552,15.294,15.2552,15.294,30200.0
2005-08-03 10:40:00,19.7,19.73,19.68,19.73,36800.0,15.2863,15.3095,15.2708,15.3095,36800.0
2005-08-03 10:45:00,19.73,19.75,19.7,19.7,36800.0,15.3095,15.3251,15.2863,15.2863,36800.0
2005-08-03 10:50:00,19.71,19.75,19.71,19.74,63400.0,15.294,15.3251,15.294,15.3173,63400.0
2005-08-03 10:55:00,19.74,19.74,19.74,19.74,9000.0,15.3173,15.3173,15.3173,15.3173,9000.0
2005-08-03 11:00:00,19.74,19.75,19.73,19.74,18000.0,15.3173,15.3251,15.3095,15.3173,18000.0
2005-08-03 11:05:00,19.73,19.73,19.72,19.72,8800.0,15.3095,15.3095,15.3018,15.3018,8800.0
2005-08-03 11:10:00,19.73,19.73,19.71,19.71,20600.0,15.3095,15.3095,15.294,15.294,20600.0
2005-08-03 11:15:00,19.71,19.71,19.71,19.71,4000.0,15.294,15.294,15.294,15.294,4000.0
2005-08-03 11:20:00,19.71,19.71,19.7,19.7,7400.0,15.294,15.294,15.2863,15.2863,7400.0
2005-08-03 11:25:00,19.7,19.71,19.69,19.69,29000.0,15.2863,15.294,15.2785,15.2785,29000.0
2005-08-03 11:30:00,19.7,19.72,19.68,19.68,12200.0,15.2863,15.3018,15.2708,15.2708,12200.0
2005-08-03 11:35:00,19.68,19.71,19.68,19.71,22000.0,15.2708,15.294,15.2708,15.294,22000.0
2005-08-03 11:40:00,19.71,19.73,19.71,19.73,31600.0,15.294,15.3095,15.294,15.3095,31600.0
2005-08-03 11:45:00,19.73,19.73,19.68,19.68,39600.0,15.3095,15.3095,15.2708,15.2708,39600.0
2005-08-03 11:50:00,19.68,19.72,19.68,19.68,34200.0,15.2708,15.3018,15.2708,15.2708,34200.0
2005-08-03 11:55:00,19.68,19.72,19.68,19.71,17400.0,15.2708,15.3018,15.2708,15.294,17400.0
2005-08-03 12:00:00,19.71,19.73,19.68,19.69,29400.0,15.294,15.3095,15.2708,15.2785,29400.0
2005-08-03 12:05:00,19.69,19.7,19.68,19.69,8800.0,15.2785,15.2863,15.2708,15.2785,8800.0
2005-08-03 12:10:00,19.69,19.71,19.69,19.7,25000.0,15.2785,15.294,15.2785,15.2863,25000.0
2005-08-03 12:15:00,19.7,19.71,19.7,19.71,13000.0,15.2863,15.294,15.2863,15.294,13000.0
2005-08-03 12:20:00,19.71,19.71,19.7,19.71,10800.0,15.294,15.294,15.2863,15.294,10800.0
2005-08-03 12:25:00,19.72,19.73,19.71,19.73,11200.0,15.3018,15.3095,15.294,15.3095,11200.0
2005-08-03 12:30:00,19.73,19.74,19.73,19.74,7800.0,15.3095,15.3173,15.3095,15.3173,7800.0
2005-08-03 12:35:00,19.73,19.74,19.69,19.7,41600.0,15.3095,15.3173,15.2785,15.2863,41600.0
2005-08-03 12:40:00,19.72,19.72,19.71,19.71,3400.0,15.3018,15.3018,15.294,15.294,3400.0
2005-08-03 12:45:00,19.71,19.72,19.71,19.72,10200.0,15.294,15.3018,15.294,15.3018,10200.0
2005-08-03 12:50:00,19.72,19.74,19.71,19.71,14600.0,15.3018,15.3173,15.294,15.294,14600.0
2005-08-03 12:55:00,19.71,19.71,19.7,19.71,11600.0,15.294,15.294,15.2863,15.294,11600.0
2005-08-03 13:00:00,19.73,19.74,19.7,19.7,17600.0,15.3095,15.3173,15.2863,15.2863,17600.0
2005-08-03 13:05:00,19.7,19.71,19.7,19.7,12000.0,15.2863,15.294,15.2863,15.2863,12000.0
2005-08-03 13:10:00,19.7,19.71,19.68,19.68,11200.0,15.2863,15.294,15.2708,15.2708,11200.0
2005-08-03 13:15:00,19.68,19.68,19.68,19.68,6800.0,15.2708,15.2708,15.2708,15.2708,6800.0
2005-08-03 13:20:00,19.68,19.68,19.68,19.68,1800.0,15.2708,15.2708,15.2708,15.2708,1800.0
2005-08-03 13:25:00,19.68,19.68,19.67,19.68,10800.0,15.2708,15.2708,15.263,15.2708,10800.0
2005-08-03 13:30:00,19.68,19.68,19.68,19.68,12200.0,15.2708,15.2708,15.2708,15.2708,12200.0
2005-08-03 13:35:00,19.68,19.68,19.66,19.66,11600.0,15.2708,15.2708,15.2552,15.2552,11600.0
2005-08-03 13:40:00,19.66,19.67,19.65,19.66,19600.0,15.2552,15.263,15.2475,15.2552,19600.0
2005-08-03 13:45:00,19.66,19.67,19.66,19.67,12000.0,15.2552,15.263,15.2552,15.263,12000.0
2005-08-03 13:50:00,19.67,19.67,19.67,19.67,12000.0,15.263,15.263,15.263,15.263,12000.0
2005-08-03 13:55:00,19.66,19.67,19.66,19.67,14400.0,15.2552,15.263,15.2552,15.263,14400.0
2005-08-03 14:00:00,19.68,19.68,19.67,19.67,4200.0,15.2708,15.2708,15.263,15.263,4200.0
2005-08-03 14:05:00,19.67,19.67,19.66,19.67,10200.0,15.263,15.263,15.2552,15.263,10200.0
2005-08-03 14:10:00,19.68,19.68,19.68,19.68,11800.0,15.2708,15.2708,15.2708,15.2708,11800.0
2005-08-03 14:15:00,19.68,19.71,19.68,19.7,20800.0,15.2708,15.294,15.2708,15.2863,20800.0
2005-08-03 14:20:00,19.7,19.73,19.68,19.68,48600.0,15.2863,15.3095,15.2708,15.2708,48600.0
2005-08-03 14:25:00,19.68,19.69,19.68,19.68,12600.0,15.2708,15.2785,15.2708,15.2708,12600.0
2005-08-03 14:30:00,19.68,19.7,19.68,19.68,36600.0,15.2708,15.2863,15.2708,15.2708,36600.0
2005-08-03 14:35:00,19.68,19.7,19.68,19.68,10400.0,15.2708,15.2863,15.2708,15.2708,10400.0
2005-08-03 14:40:00,19.69,19.71,19.69,19.71,12800.0,15.2785,15.294,15.2785,15.294,12800.0
2005-08-03 14:45:00,19.71,19.73,19.71,19.71,24800.0,15.294,15.3095,15.294,15.294,24800.0
2005-08-03 14:50:00,19.71,19.75,19.71,19.75,51000.0,15.294,15.3251,15.294,15.3251,51000.0
2005-08-03 14:55:00,19.74,19.75,19.74,19.74,19600.0,15.3173,15.3251,15.3173,15.3173,19600.0
2005-08-03 15:00:00,19.74,19.75,19.74,19.75,45400.0,15.3173,15.3251,15.3173,15.3251,45400.0
2005-08-03 15:05:00,19.75,19.75,19.74,19.74,26400.0,15.3251,15.3251,15.3173,15.3173,26400.0
2005-08-03 15:10:00,19.74,19.74,19.7,19.71,24800.0,15.3173,15.3173,15.2863,15.294,24800.0
2005-08-03 15:15:00,19.7,19.7,19.65,19.66,1141800.0,15.2863,15.2863,15.2475,15.2552,1141800.0
2005-08-03 15:20:00,19.65,19.67,19.65,19.66,127400.0,15.2475,15.263,15.2475,15.2552,127400.0
2005-08-03 15:25:00,19.66,19.67,19.65,19.65,16200.0,15.2552,15.263,15.2475,15.2475,16200.0
2005-08-03 15:30:00,19.65,19.67,19.63,19.63,17600.0,15.2475,15.263,15.232,15.232,17600.0
2005-08-03 15:35:00,19.63,19.64,19.63,19.63,18400.0,15.232,15.2397,15.232,15.232,18400.0
2005-08-03 15:40:00,19.63,19.66,19.63,19.65,23400.0,15.232,15.2552,15.232,15.2475,23400.0
2005-08-03 15:45:00,19.66,19.66,19.65,19.65,15200.0,15.2552,15.2552,15.2475,15.2475,15200.0
2005-08-03 15:50:00,19.65,19.66,19.65,19.66,14600.0,15.2475,15.2552,15.2475,15.2552,14600.0
2005-08-03 15:55:00,19.65,19.66,19.65,19.65,86400.0,15.2475,15.2552,15.2475,15.2475,86400.0
2005-08-04 09:30:00,19.65,19.66,19.64,19.65,42800.0,15.2475,15.2552,15.2397,15.2475,42800.0
2005-08-04 09:35:00,19.64,19.64,19.63,19.64,7000.0,15.2397,15.2397,15.232,15.2397,7000.0
2005-08-04 09:40:00,19.66,19.66,19.65,19.66,8400.0,15.2552,15.2552,15.2475,15.2552,8400.0
2005-08-04 09:45:00,19.66,19.69,19.66,19.69,15200.0,15.2552,15.2785,15.2552,15.2785,15200.0
2005-08-04 09:50:00,19.69,19.69,19.65,19.67,4400.0,15.2785,15.2785,15.2475,15.263,4400.0
2005-08-04 09:55:00,19.67,19.67,19.66,19.66,15200.0,15.263,15.263,15.2552,15.2552,15200.0
2005-08-04 10:00:00,19.66,19.67,19.65,19.67,90600.0,15.2552,15.263,15.2475,15.263,90600.0
2005-08-04 10:05:00,19.67,19.67,19.66,19.66,16600.0,15.263,15.263,15.2552,15.2552,16600.0
2005-08-04 10:10:00,19.65,19.66,19.64,19.65,24600.0,15.2475,15.2552,15.2397,15.2475,24600.0
2005-08-04 10:15:00,19.65,19.65,19.64,19.64,6200.0,15.2475,15.2475,15.2397,15.2397,6200.0
2005-08-04 10:20:00,19.64,19.65,19.63,19.63,19800.0,15.2397,15.2475,15.232,15.232,19800.0
2005-08-04 10:25:00,19.63,19.63,19.61,19.63,23000.0,15.232,15.232,15.2164,15.232,23000.0
2005-08-04 10:30:00,19.63,19.65,19.63,19.65,29400.0,15.232,15.2475,15.232,15.2475,29400.0
2005-08-04 10:35:00,19.65,19.65,19.64,19.64,31200.0,15.2475,15.2475,15.2397,15.2397,31200.0
2005-08-04 10:40:00,19.64,19.66,19.64,19.65,11000.0,15.2397,15.2552,15.2397,15.2475,11000.0
2005-08-04 10:45:00,19.65,19.65,19.64,19.64,14200.0,15.2475,15.2475,15.2397,15.2397,14200.0
2005-08-04 10:50:00,19.64,19.66,19.64,19.66,41000.0,15.2397,15.2552,15.2397,15.2552,41000.0
2005-08-04 10:55:00,19.65,19.65,19.64,19.65,5600.0,15.2475,15.2475,15.2397,15.2475,5600.0
2005-08-04 11:00:00,19.65,19.65,19.63,19.64,19400.0,15.2475,15.2475,15.232,15.2397,19400.0
2005-08-04 11:05:00,19.63,19.64,19.63,19.64,23800.0,15.232,15.2397,15.232,15.2397,23800.0
2005-08-04 11:10:00,19.63,19.64,19.63,19.63,11800.0,15.232,15.2397,15.232,15.232,11800.0
2005-08-04 11:15:00,19.63,19.63,19.61,19.61,41400.0,15.232,15.232,15.2164,15.2164,41400.0
2005-08-04 11:20:00,19.61,19.61,19.53,19.53,10200.0,15.2164,15.2164,15.1544,15.1544,10200.0
2005-08-04 11:25:00,19.53,19.53,19.49,19.49,17000.0,15.1544,15.1544,15.1233,15.1233,17000.0
2005-08-04 11:30:00,19.49,19.5,19.48,19.49,27200.0,15.1233,15.1311,15.1156,15.1233,27200.0
2005-08-04 11:35:00,19.48,19.48,19.47,19.48,24600.0,15.1156,15.1156,15.1078,15.1156,24600.0
2005-08-04 11:40:00,19.47,19.47,19.44,19.44,5800.0,15.1078,15.1078,15.0845,15.0845,5800.0
2005-08-04 11:45:00,19.43,19.44,19.41,19.41,6200.0,15.0768,15.0845,15.0612,15.0612,6200.0
2005-08-04 11:50:00,19.42,19.42,19.4,19.4,10200.0,15.069,15.069,15.0535,15.0535,10200.0
2005-08-04 11:55:00,19.4,19.4,19.39,19.39,11200.0,15.0535,15.0535,15.0457,15.0457,11200.0
2005-08-04 12:00:00,19.38,19.38,19.35,19.38,34200.0,15.038,15.038,15.0147,15.038,34200.0
2005-08-04 12:05:00,19.37,19.38,19.35,19.36,21600.0,15.0302,15.038,15.0147,15.0224,21600.0
2005-08-04 12:10:00,19.36,19.41,19.36,19.41,16000.0,15.0224,15.0612,15.0224,15.0612,16000.0
2005-08-04 12:15:00,19.42,19.5,19.4,19.47,41800.0,15.069,15.1311,15.0535,15.1078,41800.0
2005-08-04 12:20:00,19.47,19.49,19.46,19.49,17400.0,15.1078,15.1233,15.1,15.1233,17400.0
2005-08-04 12:25:00,19.49,19.5,19.48,19.5,5600.0,15.1233,15.1311,15.1156,15.1311,5600.0
2005-08-04 12:30:00,19.49,19.49,19.46,19.47,12600.0,15.1233,15.1233,15.1,15.1078,12600.0
2005-08-04 12:35:00,19.47,19.5,19.47,19.49,14400.0,15.1078,15.1311,15.1078,15.1233,14400.0
2005-08-04 12:40:00,19.49,19.49,19.49,19.49,11600.0,15.1233,15.1233,15.1233,15.1233,11600.0
2005-08-04 12:45:00,19.49,19.49,19.48,19.48,4400.0,15.1233,15.1233,15.1156,15.1156,4400.0
2005-08-04 12:50:00,19.48,19.49,19.48,19.49,11800.0,15.1156,15.1233,15.1156,15.1233,11800.0
2005-08-04 12:55:00,19.48,19.5,19.48,19.5,8200.0,15.1156,15.1311,15.1156,15.1311,8200.0
2005-08-04 13:00:00,19.49,19.5,19.49,19.49,3800.0,15.1233,15.1311,15.1233,15.1233,3800.0
2005-08-04 13:05:00,19.48,19.49,19.48,19.48,5200.0,15.1156,15.1233,15.1156,15.1156,5200.0
2005-08-04 13:10:00,19.48,19.5,19.48,19.5,8000.0,15.1156,15.1311,15.1156,15.1311,8000.0
2005-08-04 13:15:00,19.49,19.51,19.49,19.51,9800.0,15.1233,15.1388,15.1233,15.1388,9800.0
2005-08-04 13:20:00,19.51,19.55,19.5,19.5,41400.0,15.1388,15.1699,15.1311,15.1311,41400.0
2005-08-04 13:25:00,19.49,19.5,19.49,19.5,12200.0,15.1233,15.1311,15.1233,15.1311,12200.0
2005-08-04 13:30:00,19.5,19.5,19.46,19.46,17800.0,15.1311,15.1311,15.1,15.1,17800.0
2005-08-04 13:35:00,19.46,19.46,19.43,19.43,9000.0,15.1,15.1,15.0768,15.0768,9000.0
2005-08-04 13:40:00,19.43,19.43,19.43,19.43,27400.0,15.0768,15.0768,15.0768,15.0768,27400.0
2005-08-04 13:45:00,19.43,19.49,19.43,19.49,19000.0,15.0768,15.1233,15.0768,15.1233,19000.0
2005-08-04 13:50:00,19.49,19.49,19.45,19.46,7200.0,15.1233,15.1233,15.0923,15.1,7200.0
2005-08-04 13:55:00,19.46,19.46,19.44,19.45,8200.0,15.1,15.1,15.0845,15.0923,8200.0
2005-08-04 14:00:00,19.45,19.46,19.44,19.46,12000.0,15.0923,15.1,15.0845,15.1,12000.0
2005-08-04 14:05:00,19.44,19.46,19.43,19.46,20400.0,15.0845,15.1,15.0768,15.1,20400.0
2005-08-04 14:10:00,19.46,19.48,19.46,19.48,10800.0,15.1,15.1156,15.1,15.1156,10800.0
2005-08-04 14:15:00,19.48,19.49,19.48,19.48,10200.0,15.1156,15.1233,15.1156,15.1156,10200.0
2005-08-04 14:20:00,19.48,19.53,19.48,19.52,23000.0,15.1156,15.1544,15.1156,15.1466,23000.0
2005-08-04 14:25:00,19.52,19.56,19.52,19.55,21600.0,15.1466,15.1776,15.1466,15.1699,21600.0
2005-08-04 14:30:00,19.55,19.55,19.52,19.52,10400.0,15.1699,15.1699,15.1466,15.1466,10400.0
2005-08-04 14:35:00,19.52,19.53,19.52,19.52,23800.0,15.1466,15.1544,15.1466,15.1466,23800.0
2005-08-04 14:40:00,19.52,19.53,19.52,19.53,11400.0,15.1466,15.1544,15.1466,15.1544,11400.0
2005-08-04 14:45:00,19.53,19.6,19.53,19.58,41000.0,15.1544,15.2087,15.1544,15.1932,41000.0
2005-08-04 14:50:00,19.58,19.58,19.56,19.56,7800.0,15.1932,15.1932,15.1776,15.1776,7800.0
2005-08-04 14:55:00,19.56,19.57,19.55,19.55,9400.0,15.1776,15.1854,15.1699,15.1699,9400.0
2005-08-04 15:00:00,19.55,19.55,19.53,19.53,5600.0,15.1699,15.1699,15.1544,15.1544,5600.0
2005-08-04 15:05:00,19.54,19.54,19.52,19.52,12600.0,15.1621,15.1621,15.1466,15.1466,12600.0
2005-08-04 15:10:00,19.51,19.52,19.5,19.51,16200.0,15.1388,15.1466,15.1311,15.1388,16200.0
2005-08-04 15:15:00,19.51,19.51,19.48,19.48,10400.0,15.1388,15.1388,15.1156,15.1156,10400.0
2005-08-04 15:20:00,19.49,19.49,19.47,19.48,24600.0,15.1233,15.1233,15.1078,15.1156,24600.0
2005-08-04 15:25:00,19.47,19.48,19.44,19.47,22800.0,15.1078,15.1156,15.0845,15.1078,22800.0
2005-08-04 15:30:00,19.47,19.5,19.45,19.5,33800.0,15.1078,15.1311,15.0923,15.1311,33800.0
2005-08-04 15:35:00,19.5,19.53,19.49,19.51,40000.0,15.1311,15.1544,15.1233,15.1388,40000.0
2005-08-04 15:40:00,19.5,19.5,19.49,19.49,3000.0,15.1311,15.1311,15.1233,15.1233,3000.0
2005-08-04 15:45:00,19.49,19.53,19.48,19.5,24200.0,15.1233,15.1544,15.1156,15.1311,24200.0
2005-08-04 15:50:00,19.5,19.5,19.44,19.45,14400.0,15.1311,15.1311,15.0845,15.0923,14400.0
2005-08-04 15:55:00,19.45,19.5,19.45,19.49,26800.0,15.0923,15.1311,15.0923,15.1233,26800.0
2005-08-05 09:30:00,19.49,19.49,19.39,19.39,21200.0,15.1233,15.1233,15.0457,15.0457,21200.0
2005-08-05 09:35:00,19.36,19.38,19.35,19.38,7000.0,15.0224,15.038,15.0147,15.038,7000.0
2005-08-05 09:40:00,19.38,19.58,19.36,19.58,12000.0,15.038,15.1932,15.0224,15.1932,12000.0
2005-08-05 09:45:00,19.58,19.58,19.49,19.49,5200.0,15.1932,15.1932,15.1233,15.1233,5200.0
2005-08-05 09:50:00,19.49,19.49,19.45,19.45,7800.0,15.1233,15.1233,15.0923,15.0923,7800.0
2005-08-05 09:55:00,19.45,19.45,19.4,19.4,7000.0,15.0923,15.0923,15.0535,15.0535,7000.0
2005-08-05 10:00:00,19.39,19.39,19.34,19.35,15800.0,15.0457,15.0457,15.0069,15.0147,15800.0
2005-08-05 10:05:00,19.35,19.4,19.34,19.36,17800.0,15.0147,15.0535,15.0069,15.0224,17800.0
2005-08-05 10:10:00,19.35,19.38,19.34,19.37,24800.0,15.0147,15.038,15.0069,15.0302,24800.0
2005-08-05 10:15:00,19.37,19.37,19.33,19.36,13600.0,15.0302,15.0302,14.9992,15.0224,13600.0
2005-08-05 10:20:00,19.36,19.36,19.31,19.32,16800.0,15.0224,15.0224,14.9836,14.9914,16800.0
2005-08-05 10:25:00,19.33,19.36,19.32,19.34,45200.0,14.9992,15.0224,14.9914,15.0069,45200.0
2005-08-05 10:30:00,19.32,19.36,19.32,19.36,25000.0,14.9914,15.0224,14.9914,15.0224,25000.0
2005-08-05 10:35:00,19.35,19.36,19.32,19.32,14600.0,15.0147,15.0224,14.9914,14.9914,14600.0
2005-08-05 10:40:00,19.31,19.31,19.28,19.29,20600.0,14.9836,14.9836,14.9604,14.9681,20600.0
2005-08-05 10:45:00,19.28,19.29,19.26,19.29,18000.0,14.9604,14.9681,14.9449,14.9681,18000.0
2005-08-05 10:50:00,19.29,19.31,19.29,19.31,8000.0,14.9681,14.9836,14.9681,14.9836,8000.0
2005-08-05 10:55:00,19.31,19.34,19.3,19.32,26200.0,14.9836,15.0069,14.9759,14.9914,26200.0
2005-08-05 11:00:00,19.31,19.35,19.31,19.31,27000.0,14.9836,15.0147,14.9836,14.9836,27000.0
2005-08-05 11:05:00,19.32,19.35,19.32,19.35,59600.0,14.9914,15.0147,14.9914,15.0147,59600.0
2005-08-05 11:10:00,19.35,19.35,19.3,19.3,45600.0,15.0147,15.0147,14.9759,14.9759,45600.0
2005-08-05 11:15:00,19.3,19.3,19.28,19.28,40000.0,14.9759,14.9759,14.9604,14.9604,40000.0
2005-08-05 11:20:00,19.28,19.28,19.27,19.28,9600.0,14.9604,14.9604,14.9526,14.9604,9600.0
2005-08-05 11:25:00,19.27,19.27,19.23,19.23,18600.0,14.9526,14.9526,14.9216,14.9216,18600.0
2005-08-05 11:30:00,19.21,19.23,19.2,19.2,20600.0,14.9061,14.9216,14.8983,14.8983,20600.0
2005-08-05 11:35:00,19.19,19.2,19.16,19.17,11400.0,14.8905,14.8983,14.8673,14.875,11400.0
2005-08-05 11:40:00,19.17,19.17,19.13,19.16,22000.0,14.875,14.875,14.844,14.8673,22000.0
2005-08-05 11:45:00,19.16,19.23,19.16,19.23,6600.0,14.8673,14.9216,14.8673,14.9216,6600.0
2005-08-05 11:50:00,19.23,19.26,19.23,19.23,41800.0,14.9216,14.9449,14.9216,14.9216,41800.0
2005-08-05 11:55:00,19.23,19.23,19.21,19.22,38600.0,14.9216,14.9216,14.9061,14.9138,38600.0
2005-08-05 12:00:00,19.22,19.22,19.21,19.21,106200.0,14.9138,14.9138,14.9061,14.9061,106200.0
2005-08-05 12:05:00,19.21,19.21,19.2,19.2,43800.0,14.9061,14.9061,14.8983,14.8983,43800.0
2005-08-05 12:10:00,19.19,19.19,19.18,19.18,7400.0,14.8905,14.8905,14.8828,14.8828,7400.0
2005-08-05 12:15:00,19.18,19.19,19.18,19.18,9000.0,14.8828,14.8905,14.8828,14.8828,9000.0
2005-08-05 12:20:00,19.18,19.18,19.18,19.18,16600.0,14.8828,14.8828,14.8828,14.8828,16600.0
2005-08-05 12:25:00,19.18,19.18,19.15,19.15,13000.0,14.8828,14.8828,14.8595,14.8595,13000.0
2005-08-05 12:30:00,19.14,19.15,19.14,19.15,21600.0,14.8517,14.8595,14.8517,14.8595,21600.0
2005-08-05 12:35:00,19.15,19.15,19.13,19.14,6200.0,14.8595,14.8595,14.844,14.8517,6200.0
2005-08-05 12:40:00,19.14,19.14,19.12,19.14,19200.0,14.8517,14.8517,14.8362,14.8517,19200.0
2005-08-05 12:45:00,19.13,19.13,19.11,19.13,80400.0,14.844,14.844,14.8285,14.844,80400.0
2005-08-05 12:50:00,19.11,19.15,19.11,19.14,20400.0,14.8285,14.8595,14.8285,14.8517,20400.0
2005-08-05 12:55:00,19.13,19.14,19.13,19.13,12000.0,14.844,14.8517,14.844,14.844,12000.0
2005-08-05 13:00:00,19.13,19.13,19.1,19.11,35000.0,14.844,14.844,14.8207,14.8285,35000.0
2005-08-05 13:05:00,19.11,19.13,19.11,19.13,16600.0,14.8285,14.844,14.8285,14.844,16600.0
2005-08-05 13:10:00,19.13,19.13,19.12,19.13,8200.0,14.844,14.844,14.8362,14.844,8200.0
2005-08-05 13:15:00,19.13,19.17,19.12,19.16,41400.0,14.844,14.875,14.8362,14.8673,41400.0
2005-08-05 13:20:00,19.16,19.16,19.15,19.16,2000.0,14.8673,14.8673,14.8595,14.8673,2000.0
2005-08-05 13:25:00,19.16,19.17,19.16,19.17,22200.0,14.8673,14.875,14.8673,14.875,22200.0
2005-08-05 13:30:00,19.17,19.17,19.15,19.15,5800.0,14.875,14.875,14.8595,14.8595,5800.0
2005-08-05 13:35:00,19.15,19.16,19.13,19.14,49400.0,14.8595,14.8673,14.844,14.8517,49400.0
2005-08-05 13:40:00,19.14,19.15,19.12,19.14,38000.0,14.8517,14.8595,14.8362,14.8517,38000.0
2005-08-05 13:45:00,19.14,19.14,19.12,19.13,11800.0,14.8517,14.8517,14.8362,14.844,11800.0
2005-08-05 13:50:00,19.13,19.13,19.11,19.11,21400.0,14.844,14.844,14.8285,14.8285,21400.0
2005-08-05 13:55:00,19.11,19.12,19.07,19.08,55800.0,14.8285,14.8362,14.7974,14.8052,55800.0
2005-08-05 14:00:00,19.08,19.08,19.03,19.05,80400.0,14.8052,14.8052,14.7664,14.7819,80400.0
2005-08-05 14:05:00,19.05,19.06,19.03,19.05,67400.0,14.7819,14.7897,14.7664,14.7819,67400.0
2005-08-05 14:10:00,19.05,19.06,19.05,19.05,42800.0,14.7819,14.7897,14.7819,14.7819,42800.0
2005-08-05 14:15:00,19.06,19.06,19.05,19.05,7800.0,14.7897,14.7897,14.7819,14.7819,7800.0
2005-08-05 14:20:00,19.05,19.08,19.05,19.07,18400.0,14.7819,14.8052,14.7819,14.7974,18400.0
2005-08-05 14:25:00,19.08,19.08,19.06,19.07,1800.0,14.8052,14.8052,14.7897,14.7974,1800.0
2005-08-05 14:30:00,19.06,19.1,19.06,19.09,16800.0,14.7897,14.8207,14.7897,14.8129,16800.0
2005-08-05 14:35:00,19.09,19.09,19.08,19.08,18200.0,14.8129,14.8129,14.8052,14.8052,18200.0
2005-08-05 14:40:00,19.08,19.12,19.08,19.12,61600.0,14.8052,14.8362,14.8052,14.8362,61600.0
2005-08-05 14:45:00,19.13,19.14,19.13,19.13,12200.0,14.844,14.8517,14.844,14.844,12200.0
2005-08-05 14:50:00,19.12,19.13,19.11,19.12,14800.0,14.8362,14.844,14.8285,14.8362,14800.0
2005-08-05 14:55:00,19.1,19.11,19.1,19.1,60200.0,14.8207,14.8285,14.8207,14.8207,60200.0
2005-08-05 15:00:00,19.1,19.11,19.07,19.09,14600.0,14.8207,14.8285,14.7974,14.8129,14600.0
2005-08-05 15:05:00,19.09,19.1,19.09,19.09,8800.0,14.8129,14.8207,14.8129,14.8129,8800.0
2005-08-05 15:10:00,19.09,19.1,19.08,19.09,11400.0,14.8129,14.8207,14.8052,14.8129,11400.0
2005-08-05 15:15:00,19.1,19.1,19.1,19.1,13600.0,14.8207,14.8207,14.8207,14.8207,13600.0
2005-08-05 15:20:00,19.1,19.1,19.1,19.1,22000.0,14.8207,14.8207,14.8207,14.8207,22000.0
2005-08-05 15:25:00,19.1,19.13,19.09,19.13,34600.0,14.8207,14.844,14.8129,14.844,34600.0
2005-08-05 15:30:00,19.13,19.15,19.11,19.12,40000.0,14.844,14.8595,14.8285,14.8362,40000.0
2005-08-05 15:35:00,19.12,19.15,19.11,19.15,27000.0,14.8362,14.8595,14.8285,14.8595,27000.0
2005-08-05 15:40:00,19.15,19.17,19.15,19.16,11800.0,14.8595,14.875,14.8595,14.8673,11800.0
2005-08-05 15:45:00,19.16,19.16,19.14,19.14,39400.0,14.8673,14.8673,14.8517,14.8517,39400.0
2005-08-05 15:50:00,19.15,19.15,19.13,19.14,51800.0,14.8595,14.8595,14.844,14.8517,51800.0
2005-08-05 15:55:00,19.13,19.15,19.13,19.15,36600.0,14.844,14.8595,14.844,14.8595,36600.0
2005-08-08 09:30:00,19.14,19.14,19.08,19.09,42200.0,14.8517,14.8517,14.8052,14.8129,42200.0
2005-08-08 09:35:00,19.1,19.21,19.1,19.21,16200.0,14.8207,14.9061,14.8207,14.9061,16200.0
2005-08-08 09:40:00,19.21,19.21,19.1,19.13,18200.0,14.9061,14.9061,14.8207,14.844,18200.0
2005-08-08 09:45:00,19.11,19.16,19.09,19.16,14000.0,14.8285,14.8673,14.8129,14.8673,14000.0
2005-08-08 09:50:00,19.14,19.14,19.08,19.11,53800.0,14.8517,14.8517,14.8052,14.8285,53800.0
2005-08-08 09:55:00,19.1,19.1,19.0,19.0,45400.0,14.8207,14.8207,14.7431,14.7431,45400.0
2005-08-08 10:00:00,18.99,19.02,18.98,19.02,37400.0,14.7353,14.7586,14.7276,14.7586,37400.0
2005-08-08 10:05:00,19.02,19.03,19.0,19.01,10800.0,14.7586,14.7664,14.7431,14.7509,10800.0
2005-08-08 10:10:00,19.01,19.03,19.0,19.03,18800.0,14.7509,14.7664,14.7431,14.7664,18800.0
2005-08-08 10:15:00,19.03,19.03,19.0,19.03,21200.0,14.7664,14.7664,14.7431,14.7664,21200.0
2005-08-08 10:20:00,19.02,19.03,18.97,19.0,33400.0,14.7586,14.7664,14.7198,14.7431,33400.0
2005-08-08 10:25:00,19.0,19.04,19.0,19.04,29000.0,14.7431,14.7741,14.7431,14.7741,29000.0
2005-08-08 10:30:00,19.02,19.05,19.02,19.02,22600.0,14.7586,14.7819,14.7586,14.7586,22600.0
2005-08-08 10:35:00,19.03,19.06,19.03,19.06,23800.0,14.7664,14.7897,14.7664,14.7897,23800.0
2005-08-08 10:40:00,19.06,19.1,19.06,19.1,314200.0,14.7897,14.8207,14.7897,14.8207,314200.0
2005-08-08 10:45:00,19.09,19.1,19.08,19.08,118400.0,14.8129,14.8207,14.8052,14.8052,118400.0
2005-08-08 10:50:00,19.08,19.08,19.04,19.04,94200.0,14.8052,14.8052,14.7741,14.7741,94200.0
2005-08-08 10:55:00,19.04,19.06,19.04,19.05,13200.0,14.7741,14.7897,14.7741,14.7819,13200.0
2005-08-08 11:00:00,19.05,19.07,19.05,19.06,9000.0,14.7819,14.7974,14.7819,14.7897,9000.0
2005-08-08 11:05:00,19.06,19.07,19.06,19.07,29400.0,14.7897,14.7974,14.7897,14.7974,29400.0
2005-08-08 11:10:00,19.07,19.08,19.07,19.07,52800.0,14.7974,14.8052,14.7974,14.7974,52800.0
2005-08-08 11:15:00,19.07,19.08,19.07,19.07,58000.0,14.7974,14.8052,14.7974,14.7974,58000.0
2005-08-08 11:20:00,19.07,19.08,19.07,19.08,45400.0,14.7974,14.8052,14.7974,14.8052,45400.0
2005-08-08 11:25:00,19.08,19.08,19.07,19.08,10400.0,14.8052,14.8052,14.7974,14.8052,10400.0
2005-08-08 11:30:00,19.07,19.07,19.06,19.06,37000.0,14.7974,14.7974,14.7897,14.7897,37000.0
2005-08-08 11:35:00,19.07,19.07,19.05,19.05,11400.0,14.7974,14.7974,14.7819,14.7819,11400.0
2005-08-08 11:40:00,19.04,19.06,19.04,19.05,13200.0,14.7741,14.7897,14.7741,14.7819,13200.0
2005-08-08 11:45:00,19.05,19.06,19.05,19.05,19600.0,14.7819,14.7897,14.7819,14.7819,19600.0
2005-08-08 11:50:00,19.04,19.06,19.04,19.05,14400.0,14.7741,14.7897,14.7741,14.7819,14400.0
2005-08-08 11:55:00,19.05,19.05,19.05,19.05,10600.0,14.7819,14.7819,14.7819,14.7819,10600.0
2005-08-08 12:00:00,19.05,19.06,19.03,19.04,26600.0,14.7819,14.7897,14.7664,14.7741,26600.0
2005-08-08 12:05:00,19.04,19.05,19.01,19.02,23400.0,14.7741,14.7819,14.7509,14.7586,23400.0
2005-08-08 12:10:00,19.02,19.04,19.01,19.03,14000.0,14.7586,14.7741,14.7509,14.7664,14000.0
2005-08-08 12:15:00,19.03,19.03,19.01,19.01,6800.0,14.7664,14.7664,14.7509,14.7509,6800.0
2005-08-08 12:20:00,19.0,19.02,19.0,19.0,12800.0,14.7431,14.7586,14.7431,14.7431,12800.0
2005-08-08 12:25:00,19.01,19.02,19.0,19.02,13600.0,14.7509,14.7586,14.7431,14.7586,13600.0
2005-08-08 12:30:00,19.0,19.02,19.0,19.0,12000.0,14.7431,14.7586,14.7431,14.7431,12000.0
2005-08-08 12:35:00,19.0,19.02,19.0,19.01,14200.0,14.7431,14.7586,14.7431,14.7509,14200.0
2005-08-08 12:40:00,19.0,19.02,19.0,19.0,16600.0,14.7431,14.7586,14.7431,14.7431,16600.0
2005-08-08 12:45:00,19.01,19.01,19.0,19.0,39600.0,14.7509,14.7509,14.7431,14.7431,39600.0
2005-08-08 12:50:00,19.0,19.02,19.0,19.0,22200.0,14.7431,14.7586,14.7431,14.7431,22200.0
2005-08-08 12:55:00,18.99,18.99,18.99,18.99,9400.0,14.7353,14.7353,14.7353,14.7353,9400.0
2005-08-08 13:00:00,18.99,18.99,18.98,18.98,21200.0,14.7353,14.7353,14.7276,14.7276,21200.0
2005-08-08 13:05:00,18.98,18.99,18.98,18.99,15400.0,14.7276,14.7353,14.7276,14.7353,15400.0
2005-08-08 13:10:00,18.98,19.02,18.98,19.0,15600.0,14.7276,14.7586,14.7276,14.7431,15600.0
2005-08-08 13:15:00,19.0,19.03,18.99,19.0,24600.0,14.7431,14.7664,14.7353,14.7431,24600.0
2005-08-08 13:20:00,19.0,19.0,18.99,18.99,11000.0,14.7431,14.7431,14.7353,14.7353,11000.0
2005-08-08 13:25:00,18.99,19.0,18.98,19.0,4200.0,14.7353,14.7431,14.7276,14.7431,4200.0
2005-08-08 13:30:00,19.0,19.0,18.99,19.0,9800.0,14.7431,14.7431,14.7353,14.7431,9800.0
2005-08-08 13:35:00,19.0,19.0,18.99,19.0,7800.0,14.7431,14.7431,14.7353,14.7431,7800.0
2005-08-08 13:40:00,19.0,19.0,18.99,18.99,7800.0,14.7431,14.7431,14.7353,14.7353,7800.0
2005-08-08 13:45:00,18.99,19.0,18.99,19.0,10200.0,14.7353,14.7431,14.7353,14.7431,10200.0
2005-08-08 13:50:00,19.0,19.0,18.98,18.99,24400.0,14.7431,14.7431,14.7276,14.7353,24400.0
2005-08-08 13:55:00,18.99,18.99,18.98,18.99,14200.0,14.7353,14.7353,14.7276,14.7353,14200.0
2005-08-08 14:00:00,18.99,18.99,18.98,18.99,13200.0,14.7353,14.7353,14.7276,14.7353,13200.0
2005-08-08 14:05:00,18.99,18.99,18.98,18.99,12000.0,14.7353,14.7353,14.7276,14.7353,12000.0
2005-08-08 14:10:00,18.99,18.99,18.97,18.97,15200.0,14.7353,14.7353,14.7198,14.7198,15200.0
2005-08-08 14:15:00,18.96,18.97,18.94,18.94,22200.0,14.7121,14.7198,14.6965,14.6965,22200.0
2005-08-08 14:20:00,18.95,18.97,18.94,18.94,6600.0,14.7043,14.7198,14.6965,14.6965,6600.0
2005-08-08 14:25:00,18.93,18.95,18.86,18.87,49400.0,14.6888,14.7043,14.6345,14.6422,49400.0
2005-08-08 14:30:00,18.87,18.92,18.86,18.91,28600.0,14.6422,14.681,14.6345,14.6733,28600.0
2005-08-08 14:35:00,18.91,18.92,18.89,18.92,24200.0,14.6733,14.681,14.6577,14.681,24200.0
2005-08-08 14:40:00,18.93,18.93,18.91,18.91,22800.0,14.6888,14.6888,14.6733,14.6733,22800.0
2005-08-08 14:45:00,18.92,18.93,18.91,18.91,14800.0,14.681,14.6888,14.6733,14.6733,14800.0
2005-08-08 14:50:00,18.91,18.93,18.91,18.92,15800.0,14.6733,14.6888,14.6733,14.681,15800.0
2005-08-08 14:55:00,18.92,18.93,18.9,18.92,23200.0,14.681,14.6888,14.6655,14.681,23200.0
2005-08-08 15:00:00,18.92,18.93,18.91,18.93,22200.0,14.681,14.6888,14.6733,14.6888,22200.0
2005-08-08 15:05:00,18.92,18.93,18.92,18.93,21800.0,14.681,14.6888,14.681,14.6888,21800.0
2005-08-08 15:10:00,18.93,18.95,18.93,18.94,14800.0,14.6888,14.7043,14.6888,14.6965,14800.0
2005-08-08 15:15:00,18.94,18.94,18.93,18.93,21000.0,14.6965,14.6965,14.6888,14.6888,21000.0
2005-08-08 15:20:00,18.93,18.95,18.92,18.93,34200.0,14.6888,14.7043,14.681,14.6888,34200.0
2005-08-08 15:25:00,18.93,18.93,18.92,18.92,38000.0,14.6888,14.6888,14.681,14.681,38000.0
2005-08-08 15:30:00,18.92,18.92,18.91,18.92,29000.0,14.681,14.681,14.6733,14.681,29000.0
2005-08-08 15:35:00,18.92,18.92,18.91,18.91,34200.0,14.681,14.681,14.6733,14.6733,34200.0
2005-08-08 15:40:00,18.92,18.93,18.91,18.93,26200.0,14.681,14.6888,14.6733,14.6888,26200.0
2005-08-08 15:45:00,18.92,18.93,18.91,18.93,18000.0,14.681,14.6888,14.6733,14.6888,18000.0
2005-08-08 15:50:00,18.92,18.95,18.92,18.94,29600.0,14.681,14.7043,14.681,14.6965,29600.0
2005-08-08 15:55:00,18.93,18.98,18.93,18.95,35200.0,14.6888,14.7276,14.6888,14.7043,35200.0
2005-08-09 09:30:00,18.93,18.95,18.93,18.93,55000.0,14.6888,14.7043,14.6888,14.6888,55000.0
2005-08-09 09:35:00,18.95,18.96,18.91,18.95,22600.0,14.7043,14.7121,14.6733,14.7043,22600.0
2005-08-09 09:40:00,18.93,18.93,18.86,18.87,22000.0,14.6888,14.6888,14.6345,14.6422,22000.0
2005-08-09 09:45:00,18.87,18.91,18.87,18.9,32600.0,14.6422,14.6733,14.6422,14.6655,32600.0
2005-08-09 09:50:00,18.89,18.89,18.83,18.83,42200.0,14.6577,14.6577,14.6112,14.6112,42200.0
2005-08-09 09:55:00,18.84,18.85,18.81,18.81,24200.0,14.619,14.6267,14.5957,14.5957,24200.0
2005-08-09 10:00:00,18.8,18.85,18.8,18.83,56400.0,14.5879,14.6267,14.5879,14.6112,56400.0
2005-08-09 10:05:00,18.83,18.83,18.82,18.82,12400.0,14.6112,14.6112,14.6034,14.6034,12400.0
2005-08-09 10:10:00,18.82,18.84,18.81,18.82,29000.0,14.6034,14.619,14.5957,14.6034,29000.0
2005-08-09 10:15:00,18.82,18.84,18.82,18.83,26800.0,14.6034,14.619,14.6034,14.6112,26800.0
2005-08-09 10:20:00,18.83,18.85,18.82,18.85,23200.0,14.6112,14.6267,14.6034,14.6267,23200.0
2005-08-09 10:25:00,18.83,18.83,18.82,18.83,11600.0,14.6112,14.6112,14.6034,14.6112,11600.0
2005-08-09 10:30:00,18.82,18.83,18.82,18.83,30800.0,14.6034,14.6112,14.6034,14.6112,30800.0
2005-08-09 10:35:00,18.83,18.83,18.82,18.82,8200.0,14.6112,14.6112,14.6034,14.6034,8200.0
2005-08-09 10:40:00,18.82,18.82,18.82,18.82,8000.0,14.6034,14.6034,14.6034,14.6034,8000.0
2005-08-09 10:45:00,18.82,18.82,18.81,18.82,22200.0,14.6034,14.6034,14.5957,14.6034,22200.0
2005-08-09 10:50:00,18.81,18.82,18.81,18.81,11400.0,14.5957,14.6034,14.5957,14.5957,11400.0
2005-08-09 10:55:00,18.81,18.82,18.8,18.82,20200.0,14.5957,14.6034,14.5879,14.6034,20200.0
2005-08-09 11:00:00,18.81,18.82,18.78,18.78,38400.0,14.5957,14.6034,14.5724,14.5724,38400.0
2005-08-09 11:05:00,18.79,18.8,18.78,18.8,17200.0,14.5802,14.5879,14.5724,14.5879,17200.0
2005-08-09 11:10:00,18.79,18.8,18.78,18.79,15600.0,14.5802,14.5879,14.5724,14.5802,15600.0
2005-08-09 11:15:00,18.75,18.77,18.73,18.73,65200.0,14.5491,14.5646,14.5336,14.5336,65200.0
2005-08-09 11:20:00,18.73,18.74,18.71,18.72,40600.0,14.5336,14.5414,14.5181,14.5258,40600.0
2005-08-09 11:25:00,18.72,18.75,18.72,18.75,60000.0,14.5258,14.5491,14.5258,14.5491,60000.0
2005-08-09 11:30:00,18.75,18.8,18.74,18.8,41400.0,14.5491,14.5879,14.5414,14.5879,41400.0
2005-08-09 11:35:00,18.8,18.8,18.77,18.77,73400.0,14.5879,14.5879,14.5646,14.5646,73400.0
2005-08-09 11:40:00,18.78,18.78,18.77,18.77,21800.0,14.5724,14.5724,14.5646,14.5646,21800.0
2005-08-09 11:45:00,18.77,18.78,18.74,18.74,31200.0,14.5646,14.5724,14.5414,14.5414,31200.0
2005-08-09 11:50:00,18.75,18.75,18.73,18.73,21400.0,14.5491,14.5491,14.5336,14.5336,21400.0
2005-08-09 11:55:00,18.73,18.74,18.73,18.74,121600.0,14.5336,14.5414,14.5336,14.5414,121600.0
2005-08-09 12:00:00,18.74,18.75,18.73,18.73,15400.0,14.5414,14.5491,14.5336,14.5336,15400.0
2005-08-09 12:05:00,18.73,18.75,18.73,18.74,23400.0,14.5336,14.5491,14.5336,14.5414,23400.0
2005-08-09 12:10:00,18.74,18.74,18.73,18.74,11400.0,14.5414,14.5414,14.5336,14.5414,11400.0
2005-08-09 12:15:00,18.74,18.74,18.73,18.74,11600.0,14.5414,14.5414,14.5336,14.5414,11600.0
2005-08-09 12:20:00,18.74,18.75,18.73,18.75,495800.0,14.5414,14.5491,14.5336,14.5491,495800.0
2005-08-09 12:25:00,18.75,18.81,18.75,18.79,24000.0,14.5491,14.5957,14.5491,14.5802,24000.0
2005-08-09 12:30:00,18.79,18.81,18.78,18.8,25400.0,14.5802,14.5957,14.5724,14.5879,25400.0
2005-08-09 12:35:00,18.8,18.82,18.79,18.81,13800.0,14.5879,14.6034,14.5802,14.5957,13800.0
2005-08-09 12:40:00,18.8,18.8,18.75,18.77,411600.0,14.5879,14.5879,14.5491,14.5646,411600.0
2005-08-09 12:45:00,18.77,18.78,18.76,18.78,15200.0,14.5646,14.5724,14.5569,14.5724,15200.0
2005-08-09 12:50:00,18.78,18.8,18.78,18.8,10600.0,14.5724,14.5879,14.5724,14.5879,10600.0
2005-08-09 12:55:00,18.79,18.8,18.79,18.79,7800.0,14.5802,14.5879,14.5802,14.5802,7800.0
2005-08-09 13:00:00,18.79,18.79,18.78,18.78,8000.0,14.5802,14.5802,14.5724,14.5724,8000.0
2005-08-09 13:05:00,18.79,18.79,18.78,18.79,9600.0,14.5802,14.5802,14.5724,14.5802,9600.0
2005-08-09 13:10:00,18.78,18.79,18.78,18.79,8800.0,14.5724,14.5802,14.5724,14.5802,8800.0
2005-08-09 13:15:00,18.79,18.79,18.78,18.78,7600.0,14.5802,14.5802,14.5724,14.5724,7600.0
2005-08-09 13:20:00,18.78,18.79,18.77,18.78,21800.0,14.5724,14.5802,14.5646,14.5724,21800.0
2005-08-09 13:25:00,18.79,18.79,18.79,18.79,7400.0,14.5802,14.5802,14.5802,14.5802,7400.0
2005-08-09 13:30:00,18.78,18.8,18.78,18.79,24000.0,14.5724,14.5879,14.5724,14.5802,24000.0
2005-08-09 13:35:00,18.79,18.79,18.79,18.79,6400.0,14.5802,14.5802,14.5802,14.5802,6400.0
2005-08-09 13:40:00,18.79,18.79,18.75,18.79,424000.0,14.5802,14.5802,14.5491,14.5802,424000.0
2005-08-09 13:45:00,18.79,18.8,18.78,18.8,27000.0,14.5802,14.5879,14.5724,14.5879,27000.0
2005-08-09 13:50:00,18.79,18.8,18.79,18.8,28200.0,14.5802,14.5879,14.5802,14.5879,28200.0
2005-08-09 13:55:00,18.79,18.8,18.79,18.8,3400.0,14.5802,14.5879,14.5802,14.5879,3400.0
2005-08-09 14:00:00,18.79,18.8,18.79,18.8,16200.0,14.5802,14.5879,14.5802,14.5879,16200.0
2005-08-09 14:05:00,18.8,18.8,18.78,18.78,13800.0,14.5879,14.5879,14.5724,14.5724,13800.0
2005-08-09 14:10:00,18.78,18.79,18.78,18.78,13600.0,14.5724,14.5802,14.5724,14.5724,13600.0
2005-08-09 14:15:00,18.79,18.79,18.79,18.79,9400.0,14.5802,14.5802,14.5802,14.5802,9400.0
2005-08-09 14:20:00,18.79,18.79,18.78,18.78,17000.0,14.5802,14.5802,14.5724,14.5724,17000.0
2005-08-09 14:25:00,18.79,18.8,18.78,18.79,20000.0,14.5802,14.5879,14.5724,14.5802,20000.0
2005-08-09 14:30:00,18.79,18.8,18.78,18.79,98600.0,14.5802,14.5879,14.5724,14.5802,98600.0
2005-08-09 14:35:00,18.79,18.79,18.78,18.78,8800.0,14.5802,14.5802,14.5724,14.5724,8800.0
2005-08-09 14:40:00,18.78,18.78,18.75,18.77,20200.0,14.5724,14.5724,14.5491,14.5646,20200.0
2005-08-09 14:45:00,18.78,18.78,18.78,18.78,13200.0,14.5724,14.5724,14.5724,14.5724,13200.0
2005-08-09 14:50:00,18.78,18.79,18.78,18.79,22600.0,14.5724,14.5802,14.5724,14.5802,22600.0
2005-08-09 14:55:00,18.79,18.79,18.77,18.78,12200.0,14.5802,14.5802,14.5646,14.5724,12200.0
2005-08-09 15:00:00,18.78,18.8,18.78,18.8,18000.0,14.5724,14.5879,14.5724,14.5879,18000.0
2005-08-09 15:05:00,18.8,18.81,18.8,18.8,23200.0,14.5879,14.5957,14.5879,14.5879,23200.0
2005-08-09 15:10:00,18.8,18.8,18.79,18.8,20200.0,14.5879,14.5879,14.5802,14.5879,20200.0
2005-08-09 15:15:00,18.8,18.8,18.79,18.8,21800.0,14.5879,14.5879,14.5802,14.5879,21800.0
2005-08-09 15:20:00,18.8,18.8,18.8,18.8,5000.0,14.5879,14.5879,14.5879,14.5879,5000.0
2005-08-09 15:25:00,18.8,18.82,18.8,18.82,16000.0,14.5879,14.6034,14.5879,14.6034,16000.0
2005-08-09 15:30:00,18.82,18.83,18.82,18.82,19600.0,14.6034,14.6112,14.6034,14.6034,19600.0
2005-08-09 15:35:00,18.82,18.82,18.79,18.79,39600.0,14.6034,14.6034,14.5802,14.5802,39600.0
2005-08-09 15:40:00,18.79,18.79,18.79,18.79,12800.0,14.5802,14.5802,14.5802,14.5802,12800.0
2005-08-09 15:45:00,18.79,18.8,18.78,18.79,67600.0,14.5802,14.5879,14.5724,14.5802,67600.0
2005-08-09 15:50:00,18.78,18.79,18.78,18.79,107400.0,14.5724,14.5802,14.5724,14.5802,107400.0
2005-08-09 15:55:00,18.79,18.8,18.79,18.8,42000.0,14.5802,14.5879,14.5802,14.5879,42000.0
2005-08-10 09:35:00,18.85,18.85,18.8,18.83,31600.0,14.6267,14.6267,14.5879,14.6112,31600.0
2005-08-10 09:40:00,18.8,18.83,18.78,18.83,39400.0,14.5879,14.6112,14.5724,14.6112,39400.0
2005-08-10 09:45:00,18.83,18.85,18.8,18.83,82200.0,14.6112,14.6267,14.5879,14.6112,82200.0
2005-08-10 09:50:00,18.83,18.83,18.78,18.8,33200.0,14.6112,14.6112,14.5724,14.5879,33200.0
2005-08-10 09:55:00,18.8,18.82,18.78,18.78,44000.0,14.5879,14.6034,14.5724,14.5724,44000.0
2005-08-10 10:00:00,18.79,18.8,18.78,18.79,35000.0,14.5802,14.5879,14.5724,14.5802,35000.0
2005-08-10 10:05:00,18.79,18.79,18.78,18.79,25800.0,14.5802,14.5802,14.5724,14.5802,25800.0
2005-08-10 10:10:00,18.79,18.8,18.75,18.78,29200.0,14.5802,14.5879,14.5491,14.5724,29200.0
2005-08-10 10:15:00,18.79,18.79,18.77,18.78,24200.0,14.5802,14.5802,14.5646,14.5724,24200.0
2005-08-10 10:20:00,18.78,18.79,18.77,18.78,12800.0,14.5724,14.5802,14.5646,14.5724,12800.0
2005-08-10 10:25:00,18.78,18.8,18.78,18.79,17800.0,14.5724,14.5879,14.5724,14.5802,17800.0
2005-08-10 10:30:00,18.79,18.8,18.77,18.78,18800.0,14.5802,14.5879,14.5646,14.5724,18800.0
2005-08-10 10:35:00,18.78,18.8,18.77,18.77,26000.0,14.5724,14.5879,14.5646,14.5646,26000.0
2005-08-10 10:40:00,18.78,18.79,18.75,18.75,26200.0,14.5724,14.5802,14.5491,14.5491,26200.0
2005-08-10 10:45:00,18.75,18.77,18.72,18.77,22000.0,14.5491,14.5646,14.5258,14.5646,22000.0
2005-08-10 10:50:00,18.75,18.77,18.75,18.75,17600.0,14.5491,14.5646,14.5491,14.5491,17600.0
2005-08-10 10:55:00,18.75,18.76,18.73,18.73,20400.0,14.5491,14.5569,14.5336,14.5336,20400.0
2005-08-10 11:00:00,18.73,18.73,18.7,18.73,439800.0,14.5336,14.5336,14.5103,14.5336,439800.0
2005-08-10 11:05:00,18.72,18.74,18.72,18.74,60000.0,14.5258,14.5414,14.5258,14.5414,60000.0
2005-08-10 11:10:00,18.74,18.75,18.72,18.74,29000.0,14.5414,14.5491,14.5258,14.5414,29000.0
2005-08-10 11:15:00,18.74,18.74,18.73,18.74,21000.0,14.5414,14.5414,14.5336,14.5414,21000.0
2005-08-10 11:20:00,18.74,18.74,18.72,18.73,16400.0,14.5414,14.5414,14.5258,14.5336,16400.0
2005-08-10 11:25:00,18.73,18.74,18.73,18.73,36000.0,14.5336,14.5414,14.5336,14.5336,36000.0
2005-08-10 11:30:00,18.73,18.73,18.72,18.73,7600.0,14.5336,14.5336,14.5258,14.5336,7600.0
2005-08-10 11:35:00,18.73,18.76,18.73,18.76,26800.0,14.5336,14.5569,14.5336,14.5569,26800.0
2005-08-10 11:40:00,18.76,18.76,18.73,18.75,84200.0,14.5569,14.5569,14.5336,14.5491,84200.0
2005-08-10 11:45:00,18.75,18.75,18.74,18.75,14400.0,14.5491,14.5491,14.5414,14.5491,14400.0
2005-08-10 11:50:00,18.75,18.75,18.75,18.75,40800.0,14.5491,14.5491,14.5491,14.5491,40800.0
2005-08-10 11:55:00,18.75,18.75,18.75,18.75,14800.0,14.5491,14.5491,14.5491,14.5491,14800.0
2005-08-10 12:00:00,18.74,18.75,18.74,18.75,11600.0,14.5414,14.5491,14.5414,14.5491,11600.0
2005-08-10 12:05:00,18.75,18.77,18.75,18.77,14600.0,14.5491,14.5646,14.5491,14.5646,14600.0
2005-08-10 12:10:00,18.77,18.77,18.76,18.77,10800.0,14.5646,14.5646,14.5569,14.5646,10800.0
2005-08-10 12:15:00,18.77,18.77,18.73,18.73,141000.0,14.5646,14.5646,14.5336,14.5336,141000.0
2005-08-10 12:20:00,18.74,18.74,18.72,18.74,11200.0,14.5414,14.5414,14.5258,14.5414,11200.0
2005-08-10 12:25:00,18.75,18.76,18.75,18.76,81000.0,14.5491,14.5569,14.5491,14.5569,81000.0
2005-08-10 12:30:00,18.76,18.77,18.73,18.76,24600.0,14.5569,14.5646,14.5336,14.5569,24600.0
2005-08-10 12:35:00,18.76,18.78,18.75,18.78,18200.0,14.5569,14.5724,14.5491,14.5724,18200.0
2005-08-10 12:40:00,18.77,18.77,18.73,18.73,12400.0,14.5646,14.5646,14.5336,14.5336,12400.0
2005-08-10 12:45:00,18.73,18.73,18.7,18.71,29000.0,14.5336,14.5336,14.5103,14.5181,29000.0
2005-08-10 12:50:00,18.71,18.73,18.71,18.72,17800.0,14.5181,14.5336,14.5181,14.5258,17800.0
2005-08-10 12:55:00,18.71,18.72,18.7,18.72,69400.0,14.5181,14.5258,14.5103,14.5258,69400.0
2005-08-10 13:00:00,18.71,18.72,18.7,18.71,62000.0,14.5181,14.5258,14.5103,14.5181,62000.0
2005-08-10 13:05:00,18.71,18.71,18.69,18.69,26800.0,14.5181,14.5181,14.5026,14.5026,26800.0
2005-08-10 13:10:00,18.69,18.69,18.67,18.68,49800.0,14.5026,14.5026,14.487,14.4948,49800.0
2005-08-10 13:15:00,18.68,18.68,18.67,18.68,16000.0,14.4948,14.4948,14.487,14.4948,16000.0
2005-08-10 13:20:00,18.68,18.7,18.67,18.69,70600.0,14.4948,14.5103,14.487,14.5026,70600.0
2005-08-10 13:25:00,18.69,18.71,18.68,18.7,77200.0,14.5026,14.5181,14.4948,14.5103,77200.0
2005-08-10 13:30:00,18.7,18.72,18.7,18.71,12200.0,14.5103,14.5258,14.5103,14.5181,12200.0
2005-08-10 13:35:00,18.71,18.73,18.7,18.72,22600.0,14.5181,14.5336,14.5103,14.5258,22600.0
2005-08-10 13:40:00,18.73,18.73,18.71,18.71,16600.0,14.5336,14.5336,14.5181,14.5181,16600.0
2005-08-10 13:45:00,18.71,18.72,18.69,18.7,17800.0,14.5181,14.5258,14.5026,14.5103,17800.0
2005-08-10 13:50:00,18.7,18.73,18.7,18.73,51600.0,14.5103,14.5336,14.5103,14.5336,51600.0
2005-08-10 13:55:00,18.73,18.74,18.71,18.74,29400.0,14.5336,14.5414,14.5181,14.5414,29400.0
2005-08-10 14:00:00,18.74,18.74,18.71,18.71,21800.0,14.5414,14.5414,14.5181,14.5181,21800.0
2005-08-10 14:05:00,18.71,18.71,18.7,18.7,35800.0,14.5181,14.5181,14.5103,14.5103,35800.0
2005-08-10 14:10:00,18.7,18.71,18.7,18.71,13400.0,14.5103,14.5181,14.5103,14.5181,13400.0
2005-08-10 14:15:00,18.71,18.72,18.71,18.72,12000.0,14.5181,14.5258,14.5181,14.5258,12000.0
2005-08-10 14:20:00,18.72,18.73,18.71,18.71,11000.0,14.5258,14.5336,14.5181,14.5181,11000.0
2005-08-10 14:25:00,18.71,18.71,18.7,18.71,47200.0,14.5181,14.5181,14.5103,14.5181,47200.0
2005-08-10 14:30:00,18.71,18.72,18.7,18.7,72400.0,14.5181,14.5258,14.5103,14.5103,72400.0
2005-08-10 14:35:00,18.71,18.71,18.69,18.69,28800.0,14.5181,14.5181,14.5026,14.5026,28800.0
2005-08-10 14:40:00,18.69,18.72,18.68,18.71,11400.0,14.5026,14.5258,14.4948,14.5181,11400.0
2005-08-10 14:45:00,18.71,18.71,18.7,18.71,15600.0,14.5181,14.5181,14.5103,14.5181,15600.0
2005-08-10 14:50:00,18.71,18.71,18.7,18.7,23200.0,14.5181,14.5181,14.5103,14.5103,23200.0
2005-08-10 14:55:00,18.71,18.71,18.69,18.71,25000.0,14.5181,14.5181,14.5026,14.5181,25000.0
2005-08-10 15:00:00,18.71,18.71,18.68,18.68,33600.0,14.5181,14.5181,14.4948,14.4948,33600.0
2005-08-10 15:05:00,18.68,18.7,18.68,18.68,173200.0,14.4948,14.5103,14.4948,14.4948,173200.0
2005-08-10 15:10:00,18.68,18.7,18.68,18.7,43800.0,14.4948,14.5103,14.4948,14.5103,43800.0
2005-08-10 15:15:00,18.68,18.7,18.68,18.7,51800.0,14.4948,14.5103,14.4948,14.5103,51800.0
2005-08-10 15:20:00,18.7,18.7,18.66,18.66,40600.0,14.5103,14.5103,14.4793,14.4793,40600.0
2005-08-10 15:25:00,18.66,18.67,18.65,18.67,34600.0,14.4793,14.487,14.4715,14.487,34600.0
2005-08-10 15:30:00,18.67,18.68,18.67,18.68,29200.0,14.487,14.4948,14.487,14.4948,29200.0
2005-08-10 15:35:00,18.68,18.7,18.68,18.7,47600.0,14.4948,14.5103,14.4948,14.5103,47600.0
2005-08-10 15:40:00,18.7,18.7,18.7,18.7,35800.0,14.5103,14.5103,14.5103,14.5103,35800.0
2005-08-10 15:45:00,18.7,18.71,18.7,18.71,24800.0,14.5103,14.5181,14.5103,14.5181,24800.0
2005-08-10 15:50:00,18.7,18.71,18.68,18.68,28200.0,14.5103,14.5181,14.4948,14.4948,28200.0
2005-08-10 15:55:00,18.68,18.72,18.68,18.72,54400.0,14.4948,14.5258,14.4948,14.5258,54400.0
2005-08-11 09:30:00,18.7,18.72,18.7,18.71,34600.0,14.5103,14.5258,14.5103,14.5181,34600.0
2005-08-11 09:35:00,18.71,18.75,18.69,18.69,19600.0,14.5181,14.5491,14.5026,14.5026,19600.0
2005-08-11 09:40:00,18.69,18.71,18.69,18.71,24000.0,14.5026,14.5181,14.5026,14.5181,24000.0
2005-08-11 09:45:00,18.71,18.73,18.7,18.73,37000.0,14.5181,14.5336,14.5103,14.5336,37000.0
2005-08-11 09:50:00,18.73,18.73,18.65,18.67,56800.0,14.5336,14.5336,14.4715,14.487,56800.0
2005-08-11 09:55:00,18.68,18.7,18.67,18.7,13400.0,14.4948,14.5103,14.487,14.5103,13400.0
2005-08-11 10:00:00,18.69,18.73,18.69,18.73,227600.0,14.5026,14.5336,14.5026,14.5336,227600.0
2005-08-11 10:05:00,18.73,18.73,18.69,18.7,20800.0,14.5336,14.5336,14.5026,14.5103,20800.0
2005-08-11 10:10:00,18.7,18.7,18.69,18.7,11800.0,14.5103,14.5103,14.5026,14.5103,11800.0
2005-08-11 10:15:00,18.7,18.7,18.7,18.7,22200.0,14.5103,14.5103,14.5103,14.5103,22200.0
2005-08-11 10:20:00,18.7,18.7,18.69,18.7,25200.0,14.5103,14.5103,14.5026,14.5103,25200.0
2005-08-11 10:25:00,18.69,18.7,18.68,18.7,32200.0,14.5026,14.5103,14.4948,14.5103,32200.0
2005-08-11 10:30:00,18.7,18.7,18.68,18.7,19000.0,14.5103,14.5103,14.4948,14.5103,19000.0
2005-08-11 10:35:00,18.7,18.7,18.69,18.7,7000.0,14.5103,14.5103,14.5026,14.5103,7000.0
2005-08-11 10:40:00,18.7,18.7,18.7,18.7,6800.0,14.5103,14.5103,14.5103,14.5103,6800.0
2005-08-11 10:45:00,18.7,18.7,18.69,18.7,13400.0,14.5103,14.5103,14.5026,14.5103,13400.0
2005-08-11 10:50:00,18.7,18.7,18.7,18.7,14600.0,14.5103,14.5103,14.5103,14.5103,14600.0
2005-08-11 10:55:00,18.69,18.69,18.68,18.68,194000.0,14.5026,14.5026,14.4948,14.4948,194000.0
2005-08-11 11:00:00,18.69,18.7,18.68,18.69,26000.0,14.5026,14.5103,14.4948,14.5026,26000.0
2005-08-11 11:05:00,18.69,18.7,18.68,18.7,224600.0,14.5026,14.5103,14.4948,14.5103,224600.0
2005-08-11 11:10:00,18.7,18.7,18.67,18.69,22000.0,14.5103,14.5103,14.487,14.5026,22000.0
2005-08-11 11:15:00,18.7,18.7,18.69,18.7,13600.0,14.5103,14.5103,14.5026,14.5103,13600.0
2005-08-11 11:20:00,18.7,18.72,18.7,18.72,54000.0,14.5103,14.5258,14.5103,14.5258,54000.0
2005-08-11 11:25:00,18.71,18.72,18.71,18.71,18800.0,14.5181,14.5258,14.5181,14.5181,18800.0
2005-08-11 11:30:00,18.71,18.73,18.7,18.7,22200.0,14.5181,14.5336,14.5103,14.5103,22200.0
2005-08-11 11:35:00,18.71,18.73,18.71,18.73,15400.0,14.5181,14.5336,14.5181,14.5336,15400.0
2005-08-11 11:40:00,18.73,18.75,18.72,18.74,27200.0,14.5336,14.5491,14.5258,14.5414,27200.0
2005-08-11 11:45:00,18.74,18.76,18.72,18.76,31600.0,14.5414,14.5569,14.5258,14.5569,31600.0
2005-08-11 11:50:00,18.76,18.81,18.76,18.8,19200.0,14.5569,14.5957,14.5569,14.5879,19200.0
2005-08-11 11:55:00,18.8,18.82,18.79,18.79,7400.0,14.5879,14.6034,14.5802,14.5802,7400.0
2005-08-11 12:00:00,18.8,18.8,18.78,18.79,7400.0,14.5879,14.5879,14.5724,14.5802,7400.0
2005-08-11 12:05:00,18.8,18.81,18.8,18.81,3400.0,14.5879,14.5957,14.5879,14.5957,3400.0
2005-08-11 12:10:00,18.81,18.81,18.79,18.79,9600.0,14.5957,14.5957,14.5802,14.5802,9600.0
2005-08-11 12:15:00,18.79,18.8,18.77,18.77,8400.0,14.5802,14.5879,14.5646,14.5646,8400.0
2005-08-11 12:20:00,18.77,18.78,18.77,18.77,6800.0,14.5646,14.5724,14.5646,14.5646,6800.0
2005-08-11 12:25:00,18.77,18.78,18.77,18.78,4400.0,14.5646,14.5724,14.5646,14.5724,4400.0
2005-08-11 12:30:00,18.79,18.8,18.78,18.8,8800.0,14.5802,14.5879,14.5724,14.5879,8800.0
2005-08-11 12:35:00,18.8,18.8,18.78,18.78,14600.0,14.5879,14.5879,14.5724,14.5724,14600.0
2005-08-11 12:40:00,18.79,18.8,18.79,18.79,3400.0,14.5802,14.5879,14.5802,14.5802,3400.0
2005-08-11 12:45:00,18.79,18.8,18.79,18.8,9000.0,14.5802,14.5879,14.5802,14.5879,9000.0
2005-08-11 12:50:00,18.79,18.8,18.79,18.79,6600.0,14.5802,14.5879,14.5802,14.5802,6600.0
2005-08-11 12:55:00,18.79,18.8,18.79,18.8,9200.0,14.5802,14.5879,14.5802,14.5879,9200.0
2005-08-11 13:00:00,18.81,18.83,18.81,18.83,4600.0,14.5957,14.6112,14.5957,14.6112,4600.0
2005-08-11 13:05:00,18.83,18.86,18.83,18.85,9000.0,14.6112,14.6345,14.6112,14.6267,9000.0
2005-08-11 13:10:00,18.86,18.87,18.85,18.85,12000.0,14.6345,14.6422,14.6267,14.6267,12000.0
2005-08-11 13:15:00,18.85,18.85,18.82,18.83,6600.0,14.6267,14.6267,14.6034,14.6112,6600.0
2005-08-11 13:20:00,18.83,18.85,18.83,18.85,1600.0,14.6112,14.6267,14.6112,14.6267,1600.0
2005-08-11 13:25:00,18.85,18.88,18.85,18.88,7800.0,14.6267,14.65,14.6267,14.65,7800.0
2005-08-11 13:30:00,18.88,18.88,18.86,18.86,6400.0,14.65,14.65,14.6345,14.6345,6400.0
2005-08-11 13:35:00,18.87,18.88,18.86,18.88,12400.0,14.6422,14.65,14.6345,14.65,12400.0
2005-08-11 13:40:00,18.87,18.88,18.86,18.86,10000.0,14.6422,14.65,14.6345,14.6345,10000.0
2005-08-11 13:45:00,18.86,18.89,18.86,18.89,7200.0,14.6345,14.6577,14.6345,14.6577,7200.0
2005-08-11 13:50:00,18.88,18.89,18.88,18.88,7400.0,14.65,14.6577,14.65,14.65,7400.0
2005-08-11 13:55:00,18.88,18.89,18.86,18.89,6000.0,14.65,14.6577,14.6345,14.6577,6000.0
2005-08-11 14:00:00,18.89,18.9,18.88,18.88,3200.0,14.6577,14.6655,14.65,14.65,3200.0
2005-08-11 14:05:00,18.88,18.9,18.88,18.88,9000.0,14.65,14.6655,14.65,14.65,9000.0
2005-08-11 14:10:00,18.88,18.88,18.86,18.86,9400.0,14.65,14.65,14.6345,14.6345,9400.0
2005-08-11 14:15:00,18.86,18.86,18.85,18.85,15200.0,14.6345,14.6345,14.6267,14.6267,15200.0
2005-08-11 14:20:00,18.85,18.85,18.83,18.85,15400.0,14.6267,14.6267,14.6112,14.6267,15400.0
2005-08-11 14:25:00,18.85,18.86,18.85,18.86,4200.0,14.6267,14.6345,14.6267,14.6345,4200.0
2005-08-11 14:30:00,18.86,18.86,18.86,18.86,14200.0,14.6345,14.6345,14.6345,14.6345,14200.0
2005-08-11 14:35:00,18.86,18.86,18.83,18.84,21600.0,14.6345,14.6345,14.6112,14.619,21600.0
2005-08-11 14:40:00,18.84,18.86,18.84,18.86,59200.0,14.619,14.6345,14.619,14.6345,59200.0
2005-08-11 14:45:00,18.86,18.86,18.85,18.86,8200.0,14.6345,14.6345,14.6267,14.6345,8200.0
2005-08-11 14:50:00,18.85,18.86,18.85,18.86,10600.0,14.6267,14.6345,14.6267,14.6345,10600.0
2005-08-11 14:55:00,18.85,18.86,18.83,18.84,82400.0,14.6267,14.6345,14.6112,14.619,82400.0
2005-08-11 15:00:00,18.84,18.84,18.83,18.83,32400.0,14.619,14.619,14.6112,14.6112,32400.0
2005-08-11 15:05:00,18.83,18.85,18.82,18.85,8800.0,14.6112,14.6267,14.6034,14.6267,8800.0
2005-08-11 15:10:00,18.84,18.85,18.83,18.83,19000.0,14.619,14.6267,14.6112,14.6112,19000.0
2005-08-11 15:15:00,18.83,18.85,18.83,18.85,58600.0,14.6112,14.6267,14.6112,14.6267,58600.0
2005-08-11 15:20:00,18.85,18.85,18.83,18.84,34800.0,14.6267,14.6267,14.6112,14.619,34800.0
2005-08-11 15:25:00,18.85,18.85,18.82,18.84,34800.0,14.6267,14.6267,14.6034,14.619,34800.0
2005-08-11 15:30:00,18.84,18.86,18.84,18.84,26400.0,14.619,14.6345,14.619,14.619,26400.0
2005-08-11 15:35:00,18.84,18.85,18.84,18.84,37600.0,14.619,14.6267,14.619,14.619,37600.0
2005-08-11 15:40:00,18.84,18.85,18.84,18.84,26400.0,14.619,14.6267,14.619,14.619,26400.0
2005-08-11 15:45:00,18.84,18.84,18.83,18.83,28600.0,14.619,14.619,14.6112,14.6112,28600.0
2005-08-11 15:50:00,18.83,18.83,18.82,18.82,43200.0,14.6112,14.6112,14.6034,14.6034,43200.0
2005-08-11 15:55:00,18.82,18.83,18.81,18.83,82800.0,14.6034,14.6112,14.5957,14.6112,82800.0
2005-08-12 09:30:00,18.74,18.74,18.68,18.74,52600.0,14.5414,14.5414,14.4948,14.5414,52600.0
2005-08-12 09:35:00,18.72,18.83,18.71,18.79,23600.0,14.5258,14.6112,14.5181,14.5802,23600.0
2005-08-12 09:40:00,18.78,18.79,18.7,18.71,71200.0,14.5724,14.5802,14.5103,14.5181,71200.0
2005-08-12 09:45:00,18.71,18.74,18.7,18.74,17400.0,14.5181,14.5414,14.5103,14.5414,17400.0
2005-08-12 09:50:00,18.73,18.8,18.7,18.76,21600.0,14.5336,14.5879,14.5103,14.5569,21600.0
2005-08-12 09:55:00,18.76,18.76,18.72,18.72,18800.0,14.5569,14.5569,14.5258,14.5258,18800.0
2005-08-12 10:00:00,18.72,18.74,18.71,18.72,25200.0,14.5258,14.5414,14.5181,14.5258,25200.0
2005-08-12 10:05:00,18.73,18.75,18.73,18.73,28200.0,14.5336,14.5491,14.5336,14.5336,28200.0
2005-08-12 10:10:00,18.74,18.74,18.7,18.71,44200.0,14.5414,14.5414,14.5103,14.5181,44200.0
2005-08-12 10:15:00,18.71,18.71,18.68,18.69,25600.0,14.5181,14.5181,14.4948,14.5026,25600.0
2005-08-12 10:20:00,18.7,18.7,18.67,18.68,46200.0,14.5103,14.5103,14.487,14.4948,46200.0
2005-08-12 10:25:00,18.67,18.72,18.67,18.68,31600.0,14.487,14.5258,14.487,14.4948,31600.0
2005-08-12 10:30:00,18.68,18.7,18.68,18.69,43800.0,14.4948,14.5103,14.4948,14.5026,43800.0
2005-08-12 10:35:00,18.68,18.69,18.68,18.68,33600.0,14.4948,14.5026,14.4948,14.4948,33600.0
2005-08-12 10:40:00,18.68,18.68,18.68,18.68,29800.0,14.4948,14.4948,14.4948,14.4948,29800.0
2005-08-12 10:45:00,18.68,18.72,18.68,18.68,96600.0,14.4948,14.5258,14.4948,14.4948,96600.0
2005-08-12 10:50:00,18.68,18.72,18.68,18.71,17000.0,14.4948,14.5258,14.4948,14.5181,17000.0
2005-08-12 10:55:00,18.7,18.7,18.68,18.68,31200.0,14.5103,14.5103,14.4948,14.4948,31200.0
2005-08-12 11:00:00,18.7,18.7,18.7,18.7,6600.0,14.5103,14.5103,14.5103,14.5103,6600.0
2005-08-12 11:05:00,18.69,18.7,18.68,18.69,25800.0,14.5026,14.5103,14.4948,14.5026,25800.0
2005-08-12 11:10:00,18.69,18.73,18.69,18.72,30600.0,14.5026,14.5336,14.5026,14.5258,30600.0
2005-08-12 11:15:00,18.71,18.72,18.7,18.71,9800.0,14.5181,14.5258,14.5103,14.5181,9800.0
2005-08-12 11:20:00,18.7,18.7,18.68,18.68,16200.0,14.5103,14.5103,14.4948,14.4948,16200.0
2005-08-12 11:25:00,18.68,18.7,18.68,18.7,28000.0,14.4948,14.5103,14.4948,14.5103,28000.0
2005-08-12 11:30:00,18.68,18.7,18.68,18.69,34000.0,14.4948,14.5103,14.4948,14.5026,34000.0
2005-08-12 11:35:00,18.69,18.71,18.68,18.71,15800.0,14.5026,14.5181,14.4948,14.5181,15800.0
2005-08-12 11:40:00,18.71,18.71,18.68,18.68,15000.0,14.5181,14.5181,14.4948,14.4948,15000.0
2005-08-12 11:45:00,18.7,18.7,18.68,18.69,11000.0,14.5103,14.5103,14.4948,14.5026,11000.0
2005-08-12 11:50:00,18.68,18.7,18.68,18.7,16400.0,14.4948,14.5103,14.4948,14.5103,16400.0
2005-08-12 11:55:00,18.7,18.7,18.68,18.68,31800.0,14.5103,14.5103,14.4948,14.4948,31800.0
2005-08-12 12:00:00,18.68,18.7,18.67,18.67,103800.0,14.4948,14.5103,14.487,14.487,103800.0
2005-08-12 12:05:00,18.68,18.69,18.68,18.68,8200.0,14.4948,14.5026,14.4948,14.4948,8200.0
2005-08-12 12:10:00,18.68,18.71,18.67,18.7,11800.0,14.4948,14.5181,14.487,14.5103,11800.0
2005-08-12 12:15:00,18.7,18.7,18.67,18.67,6000.0,14.5103,14.5103,14.487,14.487,6000.0
2005-08-12 12:20:00,18.68,18.7,18.68,18.68,12000.0,14.4948,14.5103,14.4948,14.4948,12000.0
2005-08-12 12:25:00,18.68,18.69,18.68,18.68,11000.0,14.4948,14.5026,14.4948,14.4948,11000.0
2005-08-12 12:30:00,18.68,18.7,18.68,18.68,8800.0,14.4948,14.5103,14.4948,14.4948,8800.0
2005-08-12 12:35:00,18.68,18.7,18.68,18.69,8200.0,14.4948,14.5103,14.4948,14.5026,8200.0
2005-08-12 12:40:00,18.69,18.7,18.68,18.68,19600.0,14.5026,14.5103,14.4948,14.4948,19600.0
2005-08-12 12:45:00,18.69,18.7,18.68,18.68,9800.0,14.5026,14.5103,14.4948,14.4948,9800.0
2005-08-12 12:50:00,18.7,18.7,18.68,18.7,9000.0,14.5103,14.5103,14.4948,14.5103,9000.0
2005-08-12 12:55:00,18.69,18.7,18.69,18.69,10200.0,14.5026,14.5103,14.5026,14.5026,10200.0
2005-08-12 13:00:00,18.7,18.7,18.68,18.69,5800.0,14.5103,14.5103,14.4948,14.5026,5800.0
2005-08-12 13:05:00,18.69,18.69,18.68,18.68,15000.0,14.5026,14.5026,14.4948,14.4948,15000.0
2005-08-12 13:10:00,18.69,18.69,18.68,18.68,11400.0,14.5026,14.5026,14.4948,14.4948,11400.0
2005-08-12 13:15:00,18.68,18.7,18.68,18.69,9000.0,14.4948,14.5103,14.4948,14.5026,9000.0
2005-08-12 13:20:00,18.69,18.7,18.68,18.68,9400.0,14.5026,14.5103,14.4948,14.4948,9400.0
2005-08-12 13:25:00,18.69,18.69,18.68,18.68,5400.0,14.5026,14.5026,14.4948,14.4948,5400.0
2005-08-12 13:30:00,18.68,18.68,18.68,18.68,9600.0,14.4948,14.4948,14.4948,14.4948,9600.0
2005-08-12 13:35:00,18.68,18.68,18.67,18.67,11000.0,14.4948,14.4948,14.487,14.487,11000.0
2005-08-12 13:40:00,18.67,18.68,18.67,18.68,12600.0,14.487,14.4948,14.487,14.4948,12600.0
2005-08-12 13:45:00,18.67,18.68,18.66,18.67,14800.0,14.487,14.4948,14.4793,14.487,14800.0
2005-08-12 13:50:00,18.67,18.7,18.67,18.68,22000.0,14.487,14.5103,14.487,14.4948,22000.0
2005-08-12 13:55:00,18.68,18.69,18.67,18.67,98000.0,14.4948,14.5026,14.487,14.487,98000.0
2005-08-12 14:00:00,18.67,18.7,18.67,18.7,27800.0,14.487,14.5103,14.487,14.5103,27800.0
2005-08-12 14:05:00,18.7,18.73,18.7,18.7,24600.0,14.5103,14.5336,14.5103,14.5103,24600.0
2005-08-12 14:10:00,18.7,18.7,18.68,18.68,21200.0,14.5103,14.5103,14.4948,14.4948,21200.0
2005-08-12 14:15:00,18.68,18.68,18.65,18.66,22200.0,14.4948,14.4948,14.4715,14.4793,22200.0
2005-08-12 14:20:00,18.66,18.68,18.66,18.67,15600.0,14.4793,14.4948,14.4793,14.487,15600.0
2005-08-12 14:25:00,18.67,18.67,18.65,18.65,17000.0,14.487,14.487,14.4715,14.4715,17000.0
2005-08-12 14:30:00,18.66,18.68,18.66,18.67,25400.0,14.4793,14.4948,14.4793,14.487,25400.0
2005-08-12 14:35:00,18.67,18.68,18.67,18.68,44400.0,14.487,14.4948,14.487,14.4948,44400.0
2005-08-12 14:40:00,18.68,18.68,18.67,18.68,14200.0,14.4948,14.4948,14.487,14.4948,14200.0
2005-08-12 14:45:00,18.67,18.68,18.66,18.67,16200.0,14.487,14.4948,14.4793,14.487,16200.0
2005-08-12 14:50:00,18.67,18.67,18.66,18.66,65400.0,14.487,14.487,14.4793,14.4793,65400.0
2005-08-12 14:55:00,18.66,18.66,18.65,18.66,24400.0,14.4793,14.4793,14.4715,14.4793,24400.0
2005-08-12 15:00:00,18.66,18.7,18.66,18.67,28800.0,14.4793,14.5103,14.4793,14.487,28800.0
2005-08-12 15:05:00,18.67,18.67,18.66,18.66,38000.0,14.487,14.487,14.4793,14.4793,38000.0
2005-08-12 15:10:00,18.66,18.67,18.65,18.67,17600.0,14.4793,14.487,14.4715,14.487,17600.0
2005-08-12 15:15:00,18.66,18.67,18.66,18.66,19400.0,14.4793,14.487,14.4793,14.4793,19400.0
2005-08-12 15:20:00,18.67,18.69,18.66,18.69,35600.0,14.487,14.5026,14.4793,14.5026,35600.0
2005-08-12 15:25:00,18.68,18.7,18.68,18.7,54000.0,14.4948,14.5103,14.4948,14.5103,54000.0
2005-08-12 15:30:00,18.7,18.7,18.7,18.7,43600.0,14.5103,14.5103,14.5103,14.5103,43600.0
2005-08-12 15:35:00,18.7,18.7,18.69,18.7,49200.0,14.5103,14.5103,14.5026,14.5103,49200.0
2005-08-12 15:40:00,18.7,18.7,18.68,18.7,22000.0,14.5103,14.5103,14.4948,14.5103,22000.0
2005-08-12 15:45:00,18.7,18.73,18.68,18.71,36800.0,14.5103,14.5336,14.4948,14.5181,36800.0
2005-08-12 15:50:00,18.71,18.71,18.68,18.68,38600.0,14.5181,14.5181,14.4948,14.4948,38600.0
2005-08-12 15:55:00,18.68,18.69,18.67,18.68,54000.0,14.4948,14.5026,14.487,14.4948,54000.0
2005-08-15 09:30:00,18.71,18.74,18.68,18.74,15400.0,14.5181,14.5414,14.4948,14.5414,15400.0
2005-08-15 09:35:00,18.78,18.78,18.72,18.72,7800.0,14.5724,14.5724,14.5258,14.5258,7800.0
2005-08-15 09:40:00,18.72,18.84,18.7,18.78,19400.0,14.5258,14.619,14.5103,14.5724,19400.0
2005-08-15 09:45:00,18.77,18.9,18.75,18.81,78000.0,14.5646,14.6655,14.5491,14.5957,78000.0
2005-08-15 09:50:00,18.8,18.8,18.75,18.79,8200.0,14.5879,14.5879,14.5491,14.5802,8200.0
2005-08-15 09:55:00,18.77,18.79,18.74,18.75,36000.0,14.5646,14.5802,14.5414,14.5491,36000.0
2005-08-15 10:00:00,18.74,18.74,18.73,18.74,8200.0,14.5414,14.5414,14.5336,14.5414,8200.0
2005-08-15 10:05:00,18.73,18.75,18.73,18.74,66800.0,14.5336,14.5491,14.5336,14.5414,66800.0
2005-08-15 10:10:00,18.72,18.74,18.68,18.68,213200.0,14.5258,14.5414,14.4948,14.4948,213200.0
2005-08-15 10:15:00,18.67,18.69,18.66,18.69,13800.0,14.487,14.5026,14.4793,14.5026,13800.0
2005-08-15 10:20:00,18.69,18.69,18.66,18.68,8200.0,14.5026,14.5026,14.4793,14.4948,8200.0
2005-08-15 10:25:00,18.67,18.7,18.67,18.7,14000.0,14.487,14.5103,14.487,14.5103,14000.0
2005-08-15 10:30:00,18.7,18.75,18.68,18.68,66800.0,14.5103,14.5491,14.4948,14.4948,66800.0
2005-08-15 10:35:00,18.69,18.73,18.68,18.73,44000.0,14.5026,14.5336,14.4948,14.5336,44000.0
2005-08-15 10:40:00,18.73,18.76,18.73,18.75,24000.0,14.5336,14.5569,14.5336,14.5491,24000.0
2005-08-15 10:45:00,18.75,18.75,18.73,18.73,68400.0,14.5491,14.5491,14.5336,14.5336,68400.0
2005-08-15 10:50:00,18.73,18.74,18.72,18.73,11800.0,14.5336,14.5414,14.5258,14.5336,11800.0
2005-08-15 10:55:00,18.74,18.74,18.73,18.73,6000.0,14.5414,14.5414,14.5336,14.5336,6000.0
2005-08-15 11:00:00,18.73,18.73,18.72,18.73,14600.0,14.5336,14.5336,14.5258,14.5336,14600.0
2005-08-15 11:05:00,18.73,18.74,18.73,18.73,10200.0,14.5336,14.5414,14.5336,14.5336,10200.0
2005-08-15 11:10:00,18.73,18.74,18.73,18.74,3200.0,14.5336,14.5414,14.5336,14.5414,3200.0
2005-08-15 11:15:00,18.74,18.74,18.73,18.74,5400.0,14.5414,14.5414,14.5336,14.5414,5400.0
2005-08-15 11:20:00,18.74,18.74,18.72,18.72,5600.0,14.5414,14.5414,14.5258,14.5258,5600.0
2005-08-15 11:25:00,18.71,18.74,18.68,18.71,59400.0,14.5181,14.5414,14.4948,14.5181,59400.0
2005-08-15 11:30:00,18.7,18.72,18.7,18.7,175400.0,14.5103,14.5258,14.5103,14.5103,175400.0
2005-08-15 11:35:00,18.71,18.73,18.71,18.73,70000.0,14.5181,14.5336,14.5181,14.5336,70000.0
2005-08-15 11:40:00,18.72,18.73,18.7,18.71,83600.0,14.5258,14.5336,14.5103,14.5181,83600.0
2005-08-15 11:45:00,18.71,18.71,18.69,18.7,12400.0,14.5181,14.5181,14.5026,14.5103,12400.0
2005-08-15 11:50:00,18.7,18.7,18.68,18.7,8200.0,14.5103,14.5103,14.4948,14.5103,8200.0
2005-08-15 11:55:00,18.7,18.72,18.7,18.71,20600.0,14.5103,14.5258,14.5103,14.5181,20600.0
2005-08-15 12:00:00,18.7,18.73,18.7,18.72,27600.0,14.5103,14.5336,14.5103,14.5258,27600.0
2005-08-15 12:05:00,18.72,18.73,18.71,18.72,37000.0,14.5258,14.5336,14.5181,14.5258,37000.0
2005-08-15 12:10:00,18.72,18.72,18.71,18.72,13400.0,14.5258,14.5258,14.5181,14.5258,13400.0
2005-08-15 12:15:00,18.72,18.74,18.72,18.73,49200.0,14.5258,14.5414,14.5258,14.5336,49200.0
2005-08-15 12:20:00,18.73,18.73,18.72,18.72,13000.0,14.5336,14.5336,14.5258,14.5258,13000.0
2005-08-15 12:25:00,18.72,18.73,18.7,18.7,39200.0,14.5258,14.5336,14.5103,14.5103,39200.0
2005-08-15 12:30:00,18.7,18.73,18.7,18.73,16600.0,14.5103,14.5336,14.5103,14.5336,16600.0
2005-08-15 12:35:00,18.73,18.73,18.72,18.72,12200.0,14.5336,14.5336,14.5258,14.5258,12200.0
2005-08-15 12:40:00,18.72,18.73,18.72,18.72,20000.0,14.5258,14.5336,14.5258,14.5258,20000.0
2005-08-15 12:45:00,18.72,18.72,18.68,18.71,16000.0,14.5258,14.5258,14.4948,14.5181,16000.0
2005-08-15 12:50:00,18.71,18.71,18.69,18.7,21000.0,14.5181,14.5181,14.5026,14.5103,21000.0
2005-08-15 12:55:00,18.7,18.7,18.69,18.7,18000.0,14.5103,14.5103,14.5026,14.5103,18000.0
2005-08-15 13:00:00,18.7,18.72,18.7,18.72,20400.0,14.5103,14.5258,14.5103,14.5258,20400.0
2005-08-15 13:05:00,18.72,18.72,18.71,18.72,4000.0,14.5258,14.5258,14.5181,14.5258,4000.0
2005-08-15 13:10:00,18.73,18.73,18.72,18.73,8200.0,14.5336,14.5336,14.5258,14.5336,8200.0
2005-08-15 13:15:00,18.73,18.74,18.72,18.73,20800.0,14.5336,14.5414,14.5258,14.5336,20800.0
2005-08-15 13:20:00,18.73,18.75,18.72,18.72,45000.0,14.5336,14.5491,14.5258,14.5258,45000.0
2005-08-15 13:25:00,18.72,18.73,18.72,18.72,37400.0,14.5258,14.5336,14.5258,14.5258,37400.0
2005-08-15 13:30:00,18.71,18.73,18.71,18.73,15000.0,14.5181,14.5336,14.5181,14.5336,15000.0
2005-08-15 13:35:00,18.73,18.73,18.72,18.72,16600.0,14.5336,14.5336,14.5258,14.5258,16600.0
2005-08-15 13:40:00,18.72,18.72,18.71,18.71,20600.0,14.5258,14.5258,14.5181,14.5181,20600.0
2005-08-15 13:45:00,18.72,18.72,18.71,18.71,8400.0,14.5258,14.5258,14.5181,14.5181,8400.0
2005-08-15 13:50:00,18.72,18.72,18.71,18.72,65800.0,14.5258,14.5258,14.5181,14.5258,65800.0
2005-08-15 13:55:00,18.72,18.74,18.71,18.73,237800.0,14.5258,14.5414,14.5181,14.5336,237800.0
2005-08-15 14:00:00,18.73,18.75,18.73,18.74,24800.0,14.5336,14.5491,14.5336,14.5414,24800.0
2005-08-15 14:05:00,18.74,18.75,18.73,18.74,117200.0,14.5414,14.5491,14.5336,14.5414,117200.0
2005-08-15 14:10:00,18.74,18.74,18.73,18.73,26600.0,14.5414,14.5414,14.5336,14.5336,26600.0
2005-08-15 14:15:00,18.72,18.72,18.7,18.72,68200.0,14.5258,14.5258,14.5103,14.5258,68200.0
2005-08-15 14:20:00,18.71,18.72,18.71,18.72,12800.0,14.5181,14.5258,14.5181,14.5258,12800.0
2005-08-15 14:25:00,18.72,18.73,18.72,18.73,18200.0,14.5258,14.5336,14.5258,14.5336,18200.0
2005-08-15 14:30:00,18.73,18.73,18.71,18.72,18800.0,14.5336,14.5336,14.5181,14.5258,18800.0
2005-08-15 14:35:00,18.72,18.73,18.71,18.72,29400.0,14.5258,14.5336,14.5181,14.5258,29400.0
2005-08-15 14:40:00,18.72,18.72,18.71,18.71,13600.0,14.5258,14.5258,14.5181,14.5181,13600.0
2005-08-15 14:45:00,18.71,18.72,18.71,18.72,23600.0,14.5181,14.5258,14.5181,14.5258,23600.0
2005-08-15 14:50:00,18.72,18.73,18.71,18.71,32600.0,14.5258,14.5336,14.5181,14.5181,32600.0
2005-08-15 14:55:00,18.71,18.73,18.71,18.73,38200.0,14.5181,14.5336,14.5181,14.5336,38200.0
2005-08-15 15:00:00,18.73,18.73,18.71,18.72,25200.0,14.5336,14.5336,14.5181,14.5258,25200.0
2005-08-15 15:05:00,18.71,18.72,18.7,18.72,45600.0,14.5181,14.5258,14.5103,14.5258,45600.0
2005-08-15 15:10:00,18.72,18.72,18.7,18.7,35600.0,14.5258,14.5258,14.5103,14.5103,35600.0
2005-08-15 15:15:00,18.7,18.71,18.7,18.71,73400.0,14.5103,14.5181,14.5103,14.5181,73400.0
2005-08-15 15:20:00,18.71,18.71,18.7,18.71,64400.0,14.5181,14.5181,14.5103,14.5181,64400.0
2005-08-15 15:25:00,18.71,18.72,18.7,18.71,32600.0,14.5181,14.5258,14.5103,14.5181,32600.0
2005-08-15 15:30:00,18.72,18.72,18.71,18.72,33000.0,14.5258,14.5258,14.5181,14.5258,33000.0
2005-08-15 15:35:00,18.72,18.72,18.71,18.72,26400.0,14.5258,14.5258,14.5181,14.5258,26400.0
2005-08-15 15:40:00,18.72,18.72,18.7,18.71,68000.0,14.5258,14.5258,14.5103,14.5181,68000.0
2005-08-15 15:45:00,18.71,18.71,18.7,18.7,75600.0,14.5181,14.5181,14.5103,14.5103,75600.0
2005-08-15 15:50:00,18.7,18.7,18.7,18.7,46200.0,14.5103,14.5103,14.5103,14.5103,46200.0
2005-08-15 15:55:00,18.7,18.72,18.7,18.71,45200.0,14.5103,14.5258,14.5103,14.5181,45200.0
2005-08-16 09:30:00,19.6,19.63,19.6,19.63,130400.0,15.2087,15.232,15.2087,15.232,130400.0
2005-08-16 09:35:00,19.61,19.68,19.58,19.58,377400.0,15.2164,15.2708,15.1932,15.1932,377400.0
2005-08-16 09:40:00,19.6,19.75,19.59,19.75,359000.0,15.2087,15.3251,15.2009,15.3251,359000.0
2005-08-16 09:45:00,19.75,19.75,19.6,19.64,419200.0,15.3251,15.3251,15.2087,15.2397,419200.0
2005-08-16 09:50:00,19.64,19.65,19.61,19.65,438000.0,15.2397,15.2475,15.2164,15.2475,438000.0
2005-08-16 09:55:00,19.68,19.82,19.65,19.76,397000.0,15.2708,15.3794,15.2475,15.3328,397000.0
2005-08-16 10:00:00,19.8,19.95,19.8,19.93,286200.0,15.3639,15.4803,15.3639,15.4647,286200.0
2005-08-16 10:05:00,19.95,20.03,19.82,20.0,324000.0,15.4803,15.5423,15.3794,15.5191,324000.0
2005-08-16 10:10:00,20.0,20.08,19.9,19.97,252400.0,15.5191,15.5811,15.4415,15.4958,252400.0
2005-08-16 10:15:00,19.97,20.03,19.93,19.95,259200.0,15.4958,15.5423,15.4647,15.4803,259200.0
2005-08-16 10:20:00,19.96,19.98,19.92,19.94,122400.0,15.488,15.5035,15.457,15.4725,122400.0
2005-08-16 10:25:00,19.95,19.96,19.89,19.95,132600.0,15.4803,15.488,15.4337,15.4803,132600.0
2005-08-16 10:30:00,19.94,19.95,19.93,19.94,277000.0,15.4725,15.4803,15.4647,15.4725,277000.0
2005-08-16 10:35:00,19.95,20.09,19.95,20.01,249200.0,15.4803,15.5889,15.4803,15.5268,249200.0
2005-08-16 10:40:00,20.03,20.05,19.99,20.0,171200.0,15.5423,15.5579,15.5113,15.5191,171200.0
2005-08-16 10:45:00,20.02,20.05,20.01,20.03,130800.0,15.5346,15.5579,15.5268,15.5423,130800.0
2005-08-16 10:50:00,20.03,20.05,19.99,20.0,162400.0,15.5423,15.5579,15.5113,15.5191,162400.0
2005-08-16 10:55:00,20.0,20.0,19.85,19.91,323800.0,15.5191,15.5191,15.4027,15.4492,323800.0
2005-08-16 11:00:00,19.91,19.92,19.8,19.88,179200.0,15.4492,15.457,15.3639,15.4259,179200.0
2005-08-16 11:05:00,19.88,19.95,19.86,19.93,99000.0,15.4259,15.4803,15.4104,15.4647,99000.0
2005-08-16 11:10:00,19.93,19.95,19.92,19.94,52000.0,15.4647,15.4803,15.457,15.4725,52000.0
2005-08-16 11:15:00,19.93,19.95,19.92,19.93,48400.0,15.4647,15.4803,15.457,15.4647,48400.0
2005-08-16 11:20:00,19.93,19.99,19.93,19.98,48600.0,15.4647,15.5113,15.4647,15.5035,48600.0
2005-08-16 11:25:00,19.99,19.99,19.91,19.91,69000.0,15.5113,15.5113,15.4492,15.4492,69000.0
2005-08-16 11:30:00,19.9,19.99,19.88,19.99,130800.0,15.4415,15.5113,15.4259,15.5113,130800.0
2005-08-16 11:35:00,19.99,20.02,19.96,20.0,217600.0,15.5113,15.5346,15.488,15.5191,217600.0
2005-08-16 11:40:00,20.0,20.0,19.95,19.98,95400.0,15.5191,15.5191,15.4803,15.5035,95400.0
2005-08-16 11:45:00,19.98,20.0,19.98,19.99,124000.0,15.5035,15.5191,15.5035,15.5113,124000.0
2005-08-16 11:50:00,20.0,20.03,19.99,20.02,142600.0,15.5191,15.5423,15.5113,15.5346,142600.0
2005-08-16 11:55:00,20.02,20.02,19.99,20.0,56000.0,15.5346,15.5346,15.5113,15.5191,56000.0
2005-08-16 12:00:00,20.0,20.02,19.99,20.02,123800.0,15.5191,15.5346,15.5113,15.5346,123800.0
2005-08-16 12:05:00,20.02,20.04,20.0,20.03,116400.0,15.5346,15.5501,15.5191,15.5423,116400.0
2005-08-16 12:10:00,20.04,20.04,19.99,20.02,39800.0,15.5501,15.5501,15.5113,15.5346,39800.0
2005-08-16 12:15:00,20.02,20.1,20.01,20.06,127800.0,15.5346,15.5967,15.5268,15.5656,127800.0
2005-08-16 12:20:00,20.07,20.08,19.97,19.98,78800.0,15.5734,15.5811,15.4958,15.5035,78800.0
2005-08-16 12:25:00,19.98,20.0,19.96,19.99,43800.0,15.5035,15.5191,15.488,15.5113,43800.0
2005-08-16 12:30:00,19.99,20.05,19.99,20.05,69800.0,15.5113,15.5579,15.5113,15.5579,69800.0
2005-08-16 12:35:00,20.06,20.16,20.06,20.16,258400.0,15.5656,15.6432,15.5656,15.6432,258400.0
2005-08-16 12:40:00,20.15,20.3,20.14,20.29,271000.0,15.6354,15.7518,15.6277,15.7441,271000.0
2005-08-16 12:45:00,20.29,20.33,20.21,20.27,264400.0,15.7441,15.7751,15.682,15.7286,264400.0
2005-08-16 12:50:00,20.27,20.38,20.26,20.35,260800.0,15.7286,15.8139,15.7208,15.7906,260800.0
2005-08-16 12:55:00,20.35,20.4,20.32,20.36,163000.0,15.7906,15.8294,15.7674,15.7984,163000.0
2005-08-16 13:00:00,20.36,20.38,20.32,20.38,179600.0,15.7984,15.8139,15.7674,15.8139,179600.0
2005-08-16 13:05:00,20.38,20.43,20.38,20.4,114400.0,15.8139,15.8527,15.8139,15.8294,114400.0
2005-08-16 13:10:00,20.42,20.43,20.32,20.33,106600.0,15.845,15.8527,15.7674,15.7751,106600.0
2005-08-16 13:15:00,20.33,20.38,20.31,20.36,82400.0,15.7751,15.8139,15.7596,15.7984,82400.0
2005-08-16 13:20:00,20.36,20.36,20.34,20.35,192600.0,15.7984,15.7984,15.7829,15.7906,192600.0
2005-08-16 13:25:00,20.35,20.4,20.35,20.38,186800.0,15.7906,15.8294,15.7906,15.8139,186800.0
2005-08-16 13:30:00,20.39,20.39,20.36,20.39,35400.0,15.8217,15.8217,15.7984,15.8217,35400.0
2005-08-16 13:35:00,20.39,20.39,20.36,20.38,58400.0,15.8217,15.8217,15.7984,15.8139,58400.0
2005-08-16 13:40:00,20.38,20.38,20.33,20.36,45800.0,15.8139,15.8139,15.7751,15.7984,45800.0
2005-08-16 13:45:00,20.36,20.37,20.36,20.36,29600.0,15.7984,15.8062,15.7984,15.7984,29600.0
2005-08-16 13:50:00,20.36,20.36,20.33,20.35,34600.0,15.7984,15.7984,15.7751,15.7906,34600.0
2005-08-16 13:55:00,20.35,20.36,20.34,20.34,27800.0,15.7906,15.7984,15.7829,15.7829,27800.0
2005-08-16 14:00:00,20.35,20.35,20.32,20.33,70400.0,15.7906,15.7906,15.7674,15.7751,70400.0
2005-08-16 14:05:00,20.33,20.36,20.33,20.36,53800.0,15.7751,15.7984,15.7751,15.7984,53800.0
2005-08-16 14:10:00,20.36,20.36,20.33,20.33,54600.0,15.7984,15.7984,15.7751,15.7751,54600.0
2005-08-16 14:15:00,20.33,20.38,20.33,20.37,92600.0,15.7751,15.8139,15.7751,15.8062,92600.0
2005-08-16 14:20:00,20.38,20.5,20.36,20.5,234200.0,15.8139,15.907,15.7984,15.907,234200.0
2005-08-16 14:25:00,20.5,20.54,20.48,20.52,226200.0,15.907,15.9381,15.8915,15.9226,226200.0
2005-08-16 14:30:00,20.52,20.54,20.5,20.52,136000.0,15.9226,15.9381,15.907,15.9226,136000.0
2005-08-16 14:35:00,20.5,20.51,20.48,20.49,120400.0,15.907,15.9148,15.8915,15.8993,120400.0
2005-08-16 14:40:00,20.49,20.49,20.45,20.45,125200.0,15.8993,15.8993,15.8682,15.8682,125200.0
2005-08-16 14:45:00,20.45,20.48,20.44,20.47,72200.0,15.8682,15.8915,15.8605,15.8838,72200.0
2005-08-16 14:50:00,20.46,20.47,20.45,20.45,52000.0,15.876,15.8838,15.8682,15.8682,52000.0
2005-08-16 14:55:00,20.46,20.47,20.44,20.44,325800.0,15.876,15.8838,15.8605,15.8605,325800.0
2005-08-16 15:00:00,20.44,20.45,20.4,20.4,76800.0,15.8605,15.8682,15.8294,15.8294,76800.0
2005-08-16 15:05:00,20.4,20.4,20.36,20.36,174400.0,15.8294,15.8294,15.7984,15.7984,174400.0
2005-08-16 15:10:00,20.36,20.38,20.35,20.38,147400.0,15.7984,15.8139,15.7906,15.8139,147400.0
2005-08-16 15:15:00,20.38,20.44,20.38,20.43,128600.0,15.8139,15.8605,15.8139,15.8527,128600.0
2005-08-16 15:20:00,20.43,20.45,20.41,20.42,86800.0,15.8527,15.8682,15.8372,15.845,86800.0
2005-08-16 15:25:00,20.41,20.43,20.41,20.42,146000.0,15.8372,15.8527,15.8372,15.845,146000.0
2005-08-16 15:30:00,20.42,20.48,20.42,20.45,312400.0,15.845,15.8915,15.845,15.8682,312400.0
2005-08-16 15:35:00,20.45,20.45,20.41,20.41,217200.0,15.8682,15.8682,15.8372,15.8372,217200.0
2005-08-16 15:40:00,20.41,20.42,20.38,20.4,113200.0,15.8372,15.845,15.8139,15.8294,113200.0
2005-08-16 15:45:00,20.4,20.42,20.4,20.42,218000.0,15.8294,15.845,15.8294,15.845,218000.0
2005-08-16 15:50:00,20.42,20.46,20.42,20.45,246200.0,15.845,15.876,15.845,15.8682,246200.0
2005-08-16 15:55:00,20.45,20.45,20.3,20.36,250400.0,15.8682,15.8682,15.7518,15.7984,250400.0
2005-08-17 09:30:00,20.55,20.61,20.5,20.51,143200.0,15.9458,15.9924,15.907,15.9148,143200.0
2005-08-17 09:35:00,20.5,20.55,20.46,20.49,171400.0,15.907,15.9458,15.876,15.8993,171400.0
2005-08-17 09:40:00,20.49,20.7,20.49,20.57,106600.0,15.8993,16.0622,15.8993,15.9613,106600.0
2005-08-17 09:45:00,20.56,20.59,20.53,20.53,109400.0,15.9536,15.9769,15.9303,15.9303,109400.0
2005-08-17 09:50:00,20.53,20.61,20.48,20.61,209600.0,15.9303,15.9924,15.8915,15.9924,209600.0
2005-08-17 09:55:00,20.62,20.62,20.48,20.54,52600.0,16.0001,16.0001,15.8915,15.9381,52600.0
2005-08-17 10:00:00,20.53,20.54,20.49,20.49,36600.0,15.9303,15.9381,15.8993,15.8993,36600.0
2005-08-17 10:05:00,20.49,20.49,20.38,20.48,80800.0,15.8993,15.8993,15.8139,15.8915,80800.0
2005-08-17 10:10:00,20.48,20.49,20.33,20.36,42000.0,15.8915,15.8993,15.7751,15.7984,42000.0
2005-08-17 10:15:00,20.39,20.43,20.37,20.4,35000.0,15.8217,15.8527,15.8062,15.8294,35000.0
2005-08-17 10:20:00,20.41,20.46,20.4,20.42,59200.0,15.8372,15.876,15.8294,15.845,59200.0
2005-08-17 10:25:00,20.42,20.46,20.4,20.44,22800.0,15.845,15.876,15.8294,15.8605,22800.0
2005-08-17 10:30:00,20.44,20.45,20.4,20.45,40000.0,15.8605,15.8682,15.8294,15.8682,40000.0
2005-08-17 10:35:00,20.44,20.45,20.42,20.42,24000.0,15.8605,15.8682,15.845,15.845,24000.0
2005-08-17 10:40:00,20.41,20.43,20.41,20.41,52800.0,15.8372,15.8527,15.8372,15.8372,52800.0
2005-08-17 10:45:00,20.4,20.41,20.33,20.33,82200.0,15.8294,15.8372,15.7751,15.7751,82200.0
2005-08-17 10:50:00,20.33,20.38,20.32,20.37,37800.0,15.7751,15.8139,15.7674,15.8062,37800.0
2005-08-17 10:55:00,20.37,20.39,20.36,20.36,33600.0,15.8062,15.8217,15.7984,15.7984,33600.0
2005-08-17 11:00:00,20.35,20.35,20.26,20.35,44200.0,15.7906,15.7906,15.7208,15.7906,44200.0
2005-08-17 11:05:00,20.35,20.42,20.35,20.42,51400.0,15.7906,15.845,15.7906,15.845,51400.0
2005-08-17 11:10:00,20.43,20.44,20.41,20.44,53000.0,15.8527,15.8605,15.8372,15.8605,53000.0
2005-08-17 11:15:00,20.42,20.47,20.42,20.46,67200.0,15.845,15.8838,15.845,15.876,67200.0
2005-08-17 11:20:00,20.46,20.48,20.45,20.48,47200.0,15.876,15.8915,15.8682,15.8915,47200.0
2005-08-17 11:25:00,20.48,20.5,20.46,20.47,132200.0,15.8915,15.907,15.876,15.8838,132200.0
2005-08-17 11:30:00,20.47,20.49,20.47,20.48,42600.0,15.8838,15.8993,15.8838,15.8915,42600.0
2005-08-17 11:35:00,20.48,20.5,20.48,20.48,51800.0,15.8915,15.907,15.8915,15.8915,51800.0
2005-08-17 11:40:00,20.48,20.49,20.48,20.48,37200.0,15.8915,15.8993,15.8915,15.8915,37200.0
2005-08-17 11:45:00,20.48,20.49,20.48,20.48,24200.0,15.8915,15.8993,15.8915,15.8915,24200.0
2005-08-17 11:50:00,20.48,20.49,20.48,20.48,26600.0,15.8915,15.8993,15.8915,15.8915,26600.0
2005-08-17 11:55:00,20.48,20.49,20.48,20.49,36800.0,15.8915,15.8993,15.8915,15.8993,36800.0
2005-08-17 12:00:00,20.49,20.5,20.48,20.48,34000.0,15.8993,15.907,15.8915,15.8915,34000.0
2005-08-17 12:05:00,20.48,20.52,20.48,20.52,73400.0,15.8915,15.9226,15.8915,15.9226,73400.0
2005-08-17 12:10:00,20.51,20.52,20.5,20.51,22400.0,15.9148,15.9226,15.907,15.9148,22400.0
2005-08-17 12:15:00,20.5,20.54,20.5,20.54,30200.0,15.907,15.9381,15.907,15.9381,30200.0
2005-08-17 12:20:00,20.54,20.56,20.54,20.55,80200.0,15.9381,15.9536,15.9381,15.9458,80200.0
2005-08-17 12:25:00,20.56,20.59,20.55,20.59,42200.0,15.9536,15.9769,15.9458,15.9769,42200.0
2005-08-17 12:30:00,20.59,20.61,20.59,20.6,53800.0,15.9769,15.9924,15.9769,15.9846,53800.0
2005-08-17 12:35:00,20.6,20.63,20.6,20.63,64600.0,15.9846,16.0079,15.9846,16.0079,64600.0
2005-08-17 12:40:00,20.63,20.63,20.6,20.6,41200.0,16.0079,16.0079,15.9846,15.9846,41200.0
2005-08-17 12:45:00,20.6,20.6,20.56,20.58,36800.0,15.9846,15.9846,15.9536,15.9691,36800.0
2005-08-17 12:50:00,20.58,20.61,20.58,20.59,42200.0,15.9691,15.9924,15.9691,15.9769,42200.0
2005-08-17 12:55:00,20.59,20.65,20.59,20.64,68800.0,15.9769,16.0234,15.9769,16.0157,68800.0
2005-08-17 13:00:00,20.64,20.66,20.63,20.63,24200.0,16.0157,16.0312,16.0079,16.0079,24200.0
2005-08-17 13:05:00,20.63,20.65,20.61,20.64,30000.0,16.0079,16.0234,15.9924,16.0157,30000.0
2005-08-17 13:10:00,20.64,20.65,20.63,20.65,46400.0,16.0157,16.0234,16.0079,16.0234,46400.0
2005-08-17 13:15:00,20.65,20.66,20.65,20.65,24600.0,16.0234,16.0312,16.0234,16.0234,24600.0
2005-08-17 13:20:00,20.64,20.64,20.59,20.61,26600.0,16.0157,16.0157,15.9769,15.9924,26600.0
2005-08-17 13:25:00,20.61,20.63,20.6,20.63,12600.0,15.9924,16.0079,15.9846,16.0079,12600.0
2005-08-17 13:30:00,20.63,20.64,20.61,20.63,19800.0,16.0079,16.0157,15.9924,16.0079,19800.0
2005-08-17 13:35:00,20.63,20.64,20.62,20.62,36200.0,16.0079,16.0157,16.0001,16.0001,36200.0
2005-08-17 13:40:00,20.62,20.65,20.62,20.65,30600.0,16.0001,16.0234,16.0001,16.0234,30600.0
2005-08-17 13:45:00,20.65,20.65,20.6,20.62,17400.0,16.0234,16.0234,15.9846,16.0001,17400.0
2005-08-17 13:50:00,20.61,20.61,20.59,20.6,28200.0,15.9924,15.9924,15.9769,15.9846,28200.0
2005-08-17 13:55:00,20.6,20.63,20.59,20.61,24000.0,15.9846,16.0079,15.9769,15.9924,24000.0
2005-08-17 14:00:00,20.62,20.64,20.61,20.62,29600.0,16.0001,16.0157,15.9924,16.0001,29600.0
2005-08-17 14:05:00,20.61,20.64,20.61,20.63,31000.0,15.9924,16.0157,15.9924,16.0079,31000.0
2005-08-17 14:10:00,20.63,20.63,20.61,20.61,40400.0,16.0079,16.0079,15.9924,15.9924,40400.0
2005-08-17 14:15:00,20.61,20.61,20.6,20.61,37600.0,15.9924,15.9924,15.9846,15.9924,37600.0
2005-08-17 14:20:00,20.61,20.61,20.57,20.59,44600.0,15.9924,15.9924,15.9613,15.9769,44600.0
2005-08-17 14:25:00,20.59,20.6,20.56,20.57,57200.0,15.9769,15.9846,15.9536,15.9613,57200.0
2005-08-17 14:30:00,20.57,20.57,20.5,20.52,40800.0,15.9613,15.9613,15.907,15.9226,40800.0
2005-08-17 14:35:00,20.52,20.55,20.52,20.52,44800.0,15.9226,15.9458,15.9226,15.9226,44800.0
2005-08-17 14:40:00,20.51,20.53,20.5,20.52,55600.0,15.9148,15.9303,15.907,15.9226,55600.0
2005-08-17 14:45:00,20.51,20.53,20.5,20.53,42200.0,15.9148,15.9303,15.907,15.9303,42200.0
2005-08-17 14:50:00,20.53,20.54,20.53,20.54,25000.0,15.9303,15.9381,15.9303,15.9381,25000.0
2005-08-17 14:55:00,20.54,20.54,20.52,20.52,22800.0,15.9381,15.9381,15.9226,15.9226,22800.0
2005-08-17 15:00:00,20.52,20.52,20.48,20.48,25200.0,15.9226,15.9226,15.8915,15.8915,25200.0
2005-08-17 15:05:00,20.48,20.49,20.47,20.49,55400.0,15.8915,15.8993,15.8838,15.8993,55400.0
2005-08-17 15:10:00,20.48,20.55,20.48,20.55,58800.0,15.8915,15.9458,15.8915,15.9458,58800.0
2005-08-17 15:15:00,20.54,20.55,20.5,20.52,43200.0,15.9381,15.9458,15.907,15.9226,43200.0
2005-08-17 15:20:00,20.52,20.53,20.52,20.53,40600.0,15.9226,15.9303,15.9226,15.9303,40600.0
2005-08-17 15:25:00,20.53,20.53,20.44,20.45,52400.0,15.9303,15.9303,15.8605,15.8682,52400.0
2005-08-17 15:30:00,20.44,20.48,20.43,20.48,68800.0,15.8605,15.8915,15.8527,15.8915,68800.0
2005-08-17 15:35:00,20.47,20.55,20.47,20.54,76000.0,15.8838,15.9458,15.8838,15.9381,76000.0
2005-08-17 15:40:00,20.54,20.55,20.51,20.52,67200.0,15.9381,15.9458,15.9148,15.9226,67200.0
2005-08-17 15:45:00,20.52,20.53,20.5,20.53,61800.0,15.9226,15.9303,15.907,15.9303,61800.0
2005-08-17 15:50:00,20.53,20.57,20.53,20.57,88400.0,15.9303,15.9613,15.9303,15.9613,88400.0
2005-08-17 15:55:00,20.57,20.57,20.49,20.5,145200.0,15.9613,15.9613,15.8993,15.907,145200.0
2005-08-18 09:30:00,20.53,20.53,20.48,20.5,60600.0,15.9303,15.9303,15.8915,15.907,60600.0
2005-08-18 09:35:00,20.5,20.54,20.5,20.53,32000.0,15.907,15.9381,15.907,15.9303,32000.0
2005-08-18 09:40:00,20.51,20.54,20.5,20.53,235000.0,15.9148,15.9381,15.907,15.9303,235000.0
2005-08-18 09:45:00,20.54,20.55,20.52,20.54,86800.0,15.9381,15.9458,15.9226,15.9381,86800.0
2005-08-18 09:50:00,20.53,20.54,20.5,20.52,241000.0,15.9303,15.9381,15.907,15.9226,241000.0
2005-08-18 09:55:00,20.52,20.53,20.5,20.52,68800.0,15.9226,15.9303,15.907,15.9226,68800.0
2005-08-18 10:00:00,20.5,20.54,20.5,20.54,152600.0,15.907,15.9381,15.907,15.9381,152600.0
2005-08-18 10:05:00,20.53,20.55,20.52,20.54,75000.0,15.9303,15.9458,15.9226,15.9381,75000.0
2005-08-18 10:10:00,20.53,20.57,20.53,20.54,105400.0,15.9303,15.9613,15.9303,15.9381,105400.0
2005-08-18 10:15:00,20.56,20.56,20.54,20.55,40800.0,15.9536,15.9536,15.9381,15.9458,40800.0
2005-08-18 10:20:00,20.55,20.56,20.54,20.55,32400.0,15.9458,15.9536,15.9381,15.9458,32400.0
2005-08-18 10:25:00,20.55,20.55,20.52,20.54,26600.0,15.9458,15.9458,15.9226,15.9381,26600.0
2005-08-18 10:30:00,20.55,20.61,20.54,20.61,56600.0,15.9458,15.9924,15.9381,15.9924,56600.0
2005-08-18 10:35:00,20.61,20.64,20.61,20.63,64400.0,15.9924,16.0157,15.9924,16.0079,64400.0
2005-08-18 10:40:00,20.64,20.65,20.63,20.65,28800.0,16.0157,16.0234,16.0079,16.0234,28800.0
2005-08-18 10:45:00,20.66,20.7,20.65,20.67,50400.0,16.0312,16.0622,16.0234,16.0389,50400.0
2005-08-18 10:50:00,20.67,20.69,20.63,20.69,33400.0,16.0389,16.0545,16.0079,16.0545,33400.0
2005-08-18 10:55:00,20.7,20.75,20.68,20.71,69200.0,16.0622,16.101,16.0467,16.07,69200.0
2005-08-18 11:00:00,20.71,20.71,20.7,20.71,23400.0,16.07,16.07,16.0622,16.07,23400.0
2005-08-18 11:05:00,20.72,20.72,20.64,20.65,82400.0,16.0777,16.0777,16.0157,16.0234,82400.0
2005-08-18 11:10:00,20.65,20.67,20.65,20.66,82800.0,16.0234,16.0389,16.0234,16.0312,82800.0
2005-08-18 11:15:00,20.66,20.73,20.66,20.73,42600.0,16.0312,16.0855,16.0312,16.0855,42600.0
2005-08-18 11:20:00,20.71,20.74,20.71,20.72,39000.0,16.07,16.0933,16.07,16.0777,39000.0
2005-08-18 11:25:00,20.71,20.71,20.68,20.69,36000.0,16.07,16.07,16.0467,16.0545,36000.0
2005-08-18 11:30:00,20.69,20.71,20.69,20.71,102000.0,16.0545,16.07,16.0545,16.07,102000.0
2005-08-18 11:35:00,20.7,20.71,20.7,20.71,24200.0,16.0622,16.07,16.0622,16.07,24200.0
2005-08-18 11:40:00,20.71,20.72,20.7,20.71,28400.0,16.07,16.0777,16.0622,16.07,28400.0
2005-08-18 11:45:00,20.71,20.73,20.71,20.71,33800.0,16.07,16.0855,16.07,16.07,33800.0
2005-08-18 11:50:00,20.71,20.76,20.71,20.76,47600.0,16.07,16.1088,16.07,16.1088,47600.0
2005-08-18 11:55:00,20.75,20.76,20.73,20.73,27400.0,16.101,16.1088,16.0855,16.0855,27400.0
2005-08-18 12:00:00,20.74,20.8,20.74,20.78,50000.0,16.0933,16.1398,16.0933,16.1243,50000.0
2005-08-18 12:05:00,20.78,20.8,20.77,20.78,22000.0,16.1243,16.1398,16.1165,16.1243,22000.0
2005-08-18 12:10:00,20.78,20.78,20.77,20.77,33000.0,16.1243,16.1243,16.1165,16.1165,33000.0
2005-08-18 12:15:00,20.77,20.79,20.77,20.78,20000.0,16.1165,16.1321,16.1165,16.1243,20000.0
2005-08-18 12:20:00,20.78,20.8,20.78,20.8,32400.0,16.1243,16.1398,16.1243,16.1398,32400.0
2005-08-18 12:25:00,20.8,20.89,20.8,20.88,97200.0,16.1398,16.2097,16.1398,16.2019,97200.0
2005-08-18 12:30:00,20.88,20.88,20.85,20.86,57000.0,16.2019,16.2019,16.1786,16.1864,57000.0
2005-08-18 12:35:00,20.85,20.85,20.77,20.77,48000.0,16.1786,16.1786,16.1165,16.1165,48000.0
2005-08-18 12:40:00,20.78,20.79,20.74,20.74,42600.0,16.1243,16.1321,16.0933,16.0933,42600.0
2005-08-18 12:45:00,20.73,20.74,20.71,20.73,83200.0,16.0855,16.0933,16.07,16.0855,83200.0
2005-08-18 12:50:00,20.74,20.75,20.72,20.73,153600.0,16.0933,16.101,16.0777,16.0855,153600.0
2005-08-18 12:55:00,20.73,20.78,20.73,20.78,52400.0,16.0855,16.1243,16.0855,16.1243,52400.0
2005-08-18 13:00:00,20.78,20.79,20.77,20.79,16200.0,16.1243,16.1321,16.1165,16.1321,16200.0
2005-08-18 13:05:00,20.78,20.86,20.78,20.86,69400.0,16.1243,16.1864,16.1243,16.1864,69400.0
2005-08-18 13:10:00,20.86,20.86,20.82,20.83,31600.0,16.1864,16.1864,16.1553,16.1631,31600.0
2005-08-18 13:15:00,20.84,20.84,20.83,20.83,32400.0,16.1709,16.1709,16.1631,16.1631,32400.0
2005-08-18 13:20:00,20.84,20.88,20.83,20.86,89600.0,16.1709,16.2019,16.1631,16.1864,89600.0
2005-08-18 13:25:00,20.86,20.88,20.85,20.86,33800.0,16.1864,16.2019,16.1786,16.1864,33800.0
2005-08-18 13:30:00,20.88,20.9,20.86,20.9,70200.0,16.2019,16.2174,16.1864,16.2174,70200.0
2005-08-18 13:35:00,20.89,20.89,20.88,20.88,80600.0,16.2097,16.2097,16.2019,16.2019,80600.0
2005-08-18 13:40:00,20.88,20.89,20.85,20.87,58600.0,16.2019,16.2097,16.1786,16.1941,58600.0
2005-08-18 13:45:00,20.87,20.9,20.86,20.88,55400.0,16.1941,16.2174,16.1864,16.2019,55400.0
2005-08-18 13:50:00,20.88,20.93,20.88,20.93,92800.0,16.2019,16.2407,16.2019,16.2407,92800.0
2005-08-18 13:55:00,20.93,20.97,20.92,20.92,90800.0,16.2407,16.2717,16.2329,16.2329,90800.0
2005-08-18 14:00:00,20.92,20.92,20.88,20.9,49400.0,16.2329,16.2329,16.2019,16.2174,49400.0
2005-08-18 14:05:00,20.9,20.93,20.89,20.93,62400.0,16.2174,16.2407,16.2097,16.2407,62400.0
2005-08-18 14:10:00,20.93,20.97,20.93,20.96,52800.0,16.2407,16.2717,16.2407,16.264,52800.0
2005-08-18 14:15:00,20.97,21.0,20.97,20.98,56400.0,16.2717,16.295,16.2717,16.2795,56400.0
2005-08-18 14:20:00,20.99,20.99,20.94,20.94,51400.0,16.2872,16.2872,16.2485,16.2485,51400.0
2005-08-18 14:25:00,20.95,20.96,20.9,20.9,37600.0,16.2562,16.264,16.2174,16.2174,37600.0
2005-08-18 14:30:00,20.9,20.98,20.9,20.97,65400.0,16.2174,16.2795,16.2174,16.2717,65400.0
2005-08-18 14:35:00,20.98,20.99,20.96,20.97,81600.0,16.2795,16.2872,16.264,16.2717,81600.0
2005-08-18 14:40:00,20.97,20.98,20.89,20.89,144800.0,16.2717,16.2795,16.2097,16.2097,144800.0
2005-08-18 14:45:00,20.9,20.91,20.85,20.91,122000.0,16.2174,16.2252,16.1786,16.2252,122000.0
2005-08-18 14:50:00,20.9,20.95,20.9,20.95,65000.0,16.2174,16.2562,16.2174,16.2562,65000.0
2005-08-18 14:55:00,20.95,20.98,20.95,20.97,39600.0,16.2562,16.2795,16.2562,16.2717,39600.0
2005-08-18 15:00:00,20.97,20.97,20.92,20.93,75000.0,16.2717,16.2717,16.2329,16.2407,75000.0
2005-08-18 15:05:00,20.94,20.97,20.93,20.97,48400.0,16.2485,16.2717,16.2407,16.2717,48400.0
2005-08-18 15:10:00,20.97,20.97,20.93,20.93,76400.0,16.2717,16.2717,16.2407,16.2407,76400.0
2005-08-18 15:15:00,20.92,20.97,20.91,20.97,62200.0,16.2329,16.2717,16.2252,16.2717,62200.0
2005-08-18 15:20:00,20.95,20.96,20.93,20.95,109800.0,16.2562,16.264,16.2407,16.2562,109800.0
2005-08-18 15:25:00,20.94,20.97,20.93,20.95,75400.0,16.2485,16.2717,16.2407,16.2562,75400.0
2005-08-18 15:30:00,20.95,20.96,20.93,20.93,68800.0,16.2562,16.264,16.2407,16.2407,68800.0
2005-08-18 15:35:00,20.93,20.96,20.93,20.93,135200.0,16.2407,16.264,16.2407,16.2407,135200.0
2005-08-18 15:40:00,20.92,20.95,20.89,20.95,149200.0,16.2329,16.2562,16.2097,16.2562,149200.0
2005-08-18 15:45:00,20.95,20.96,20.93,20.96,135200.0,16.2562,16.264,16.2407,16.264,135200.0
2005-08-18 15:50:00,20.96,20.97,20.93,20.96,157600.0,16.264,16.2717,16.2407,16.264,157600.0
2005-08-18 15:55:00,20.97,20.97,20.92,20.95,108600.0,16.2717,16.2717,16.2329,16.2562,108600.0
2005-08-19 09:30:00,20.88,20.88,20.71,20.71,69200.0,16.2019,16.2019,16.07,16.07,69200.0
2005-08-19 09:35:00,20.71,20.88,20.7,20.85,49800.0,16.07,16.2019,16.0622,16.1786,49800.0
2005-08-19 09:40:00,20.86,20.86,20.8,20.83,39600.0,16.1864,16.1864,16.1398,16.1631,39600.0
2005-08-19 09:45:00,20.81,20.84,20.78,20.81,41600.0,16.1476,16.1709,16.1243,16.1476,41600.0
2005-08-19 09:50:00,20.82,20.86,20.81,20.86,40400.0,16.1553,16.1864,16.1476,16.1864,40400.0
2005-08-19 09:55:00,20.86,20.86,20.82,20.83,21400.0,16.1864,16.1864,16.1553,16.1631,21400.0
2005-08-19 10:00:00,20.82,20.85,20.82,20.85,119600.0,16.1553,16.1786,16.1553,16.1786,119600.0
2005-08-19 10:05:00,20.86,20.88,20.85,20.86,43800.0,16.1864,16.2019,16.1786,16.1864,43800.0
2005-08-19 10:10:00,20.86,20.86,20.85,20.86,44200.0,16.1864,16.1864,16.1786,16.1864,44200.0
2005-08-19 10:15:00,20.87,20.87,20.83,20.86,29600.0,16.1941,16.1941,16.1631,16.1864,29600.0
2005-08-19 10:20:00,20.86,20.86,20.84,20.84,41400.0,16.1864,16.1864,16.1709,16.1709,41400.0
2005-08-19 10:25:00,20.84,20.86,20.84,20.86,44800.0,16.1709,16.1864,16.1709,16.1864,44800.0
2005-08-19 10:30:00,20.85,20.86,20.82,20.82,85800.0,16.1786,16.1864,16.1553,16.1553,85800.0
2005-08-19 10:35:00,20.81,20.85,20.81,20.85,82600.0,16.1476,16.1786,16.1476,16.1786,82600.0
2005-08-19 10:40:00,20.85,20.85,20.73,20.75,59400.0,16.1786,16.1786,16.0855,16.101,59400.0
2005-08-19 10:45:00,20.75,20.76,20.7,20.75,46600.0,16.101,16.1088,16.0622,16.101,46600.0
2005-08-19 10:50:00,20.75,20.8,20.75,20.8,56600.0,16.101,16.1398,16.101,16.1398,56600.0
2005-08-19 10:55:00,20.8,20.8,20.75,20.8,40800.0,16.1398,16.1398,16.101,16.1398,40800.0
2005-08-19 11:00:00,20.8,20.81,20.78,20.78,65600.0,16.1398,16.1476,16.1243,16.1243,65600.0
2005-08-19 11:05:00,20.78,20.78,20.73,20.75,75000.0,16.1243,16.1243,16.0855,16.101,75000.0
2005-08-19 11:10:00,20.75,20.77,20.75,20.75,57800.0,16.101,16.1165,16.101,16.101,57800.0
2005-08-19 11:15:00,20.75,20.75,20.71,20.74,43600.0,16.101,16.101,16.07,16.0933,43600.0
2005-08-19 11:20:00,20.75,20.81,20.75,20.81,78200.0,16.101,16.1476,16.101,16.1476,78200.0
2005-08-19 11:25:00,20.81,20.82,20.79,20.82,13600.0,16.1476,16.1553,16.1321,16.1553,13600.0
2005-08-19 11:30:00,20.81,20.82,20.79,20.81,51000.0,16.1476,16.1553,16.1321,16.1476,51000.0
2005-08-19 11:35:00,20.81,20.82,20.77,20.77,20000.0,16.1476,16.1553,16.1165,16.1165,20000.0
2005-08-19 11:40:00,20.77,20.78,20.74,20.75,33400.0,16.1165,16.1243,16.0933,16.101,33400.0
2005-08-19 11:45:00,20.75,20.76,20.72,20.75,52400.0,16.101,16.1088,16.0777,16.101,52400.0
2005-08-19 11:50:00,20.75,20.75,20.74,20.74,26600.0,16.101,16.101,16.0933,16.0933,26600.0
2005-08-19 11:55:00,20.74,20.75,20.74,20.75,28600.0,16.0933,16.101,16.0933,16.101,28600.0
2005-08-19 12:00:00,20.75,20.76,20.73,20.76,32200.0,16.101,16.1088,16.0855,16.1088,32200.0
2005-08-19 12:05:00,20.76,20.77,20.75,20.77,38400.0,16.1088,16.1165,16.101,16.1165,38400.0
2005-08-19 12:10:00,20.77,20.78,20.72,20.72,51800.0,16.1165,16.1243,16.0777,16.0777,51800.0
2005-08-19 12:15:00,20.72,20.8,20.72,20.79,80000.0,16.0777,16.1398,16.0777,16.1321,80000.0
2005-08-19 12:20:00,20.8,20.8,20.78,20.79,25000.0,16.1398,16.1398,16.1243,16.1321,25000.0
2005-08-19 12:25:00,20.79,20.81,20.78,20.8,37200.0,16.1321,16.1476,16.1243,16.1398,37200.0
2005-08-19 12:30:00,20.8,20.81,20.8,20.81,39400.0,16.1398,16.1476,16.1398,16.1476,39400.0
2005-08-19 12:35:00,20.81,20.81,20.8,20.81,15400.0,16.1476,16.1476,16.1398,16.1476,15400.0
2005-08-19 12:40:00,20.81,20.81,20.8,20.8,147800.0,16.1476,16.1476,16.1398,16.1398,147800.0
2005-08-19 12:45:00,20.8,20.8,20.78,20.78,57400.0,16.1398,16.1398,16.1243,16.1243,57400.0
2005-08-19 12:50:00,20.78,20.78,20.75,20.75,31000.0,16.1243,16.1243,16.101,16.101,31000.0
2005-08-19 12:55:00,20.75,20.77,20.75,20.75,36600.0,16.101,16.1165,16.101,16.101,36600.0
2005-08-19 13:00:00,20.76,20.79,20.76,20.77,32800.0,16.1088,16.1321,16.1088,16.1165,32800.0
2005-08-19 13:05:00,20.77,20.78,20.77,20.78,17000.0,16.1165,16.1243,16.1165,16.1243,17000.0
2005-08-19 13:10:00,20.77,20.78,20.76,20.77,12200.0,16.1165,16.1243,16.1088,16.1165,12200.0
2005-08-19 13:15:00,20.77,20.79,20.75,20.79,33800.0,16.1165,16.1321,16.101,16.1321,33800.0
2005-08-19 13:20:00,20.78,20.8,20.77,20.8,37000.0,16.1243,16.1398,16.1165,16.1398,37000.0
2005-08-19 13:25:00,20.8,20.8,20.77,20.77,27000.0,16.1398,16.1398,16.1165,16.1165,27000.0
2005-08-19 13:30:00,20.77,20.78,20.75,20.75,30600.0,16.1165,16.1243,16.101,16.101,30600.0
2005-08-19 13:35:00,20.75,20.75,20.71,20.73,29600.0,16.101,16.101,16.07,16.0855,29600.0
2005-08-19 13:40:00,20.73,20.79,20.73,20.78,57600.0,16.0855,16.1321,16.0855,16.1243,57600.0
2005-08-19 13:45:00,20.78,20.78,20.73,20.73,121000.0,16.1243,16.1243,16.0855,16.0855,121000.0
2005-08-19 13:50:00,20.75,20.75,20.68,20.68,14200.0,16.101,16.101,16.0467,16.0467,14200.0
2005-08-19 13:55:00,20.68,20.74,20.68,20.74,31000.0,16.0467,16.0933,16.0467,16.0933,31000.0
2005-08-19 14:00:00,20.74,20.74,20.69,20.71,30000.0,16.0933,16.0933,16.0545,16.07,30000.0
2005-08-19 14:05:00,20.71,20.73,20.71,20.71,56800.0,16.07,16.0855,16.07,16.07,56800.0
2005-08-19 14:10:00,20.71,20.73,20.7,20.73,69200.0,16.07,16.0855,16.0622,16.0855,69200.0
2005-08-19 14:15:00,20.73,20.74,20.73,20.74,15400.0,16.0855,16.0933,16.0855,16.0933,15400.0
2005-08-19 14:20:00,20.74,20.74,20.73,20.74,29200.0,16.0933,16.0933,16.0855,16.0933,29200.0
2005-08-19 14:25:00,20.74,20.74,20.73,20.73,38600.0,16.0933,16.0933,16.0855,16.0855,38600.0
2005-08-19 14:30:00,20.73,20.74,20.73,20.74,22600.0,16.0855,16.0933,16.0855,16.0933,22600.0
2005-08-19 14:35:00,20.74,20.74,20.72,20.72,30000.0,16.0933,16.0933,16.0777,16.0777,30000.0
2005-08-19 14:40:00,20.72,20.73,20.72,20.73,24000.0,16.0777,16.0855,16.0777,16.0855,24000.0
2005-08-19 14:45:00,20.72,20.73,20.72,20.73,41200.0,16.0777,16.0855,16.0777,16.0855,41200.0
2005-08-19 14:50:00,20.73,20.73,20.69,20.69,143400.0,16.0855,16.0855,16.0545,16.0545,143400.0
2005-08-19 14:55:00,20.68,20.7,20.68,20.68,38200.0,16.0467,16.0622,16.0467,16.0467,38200.0
2005-08-19 15:00:00,20.68,20.71,20.68,20.71,37600.0,16.0467,16.07,16.0467,16.07,37600.0
2005-08-19 15:05:00,20.71,20.71,20.68,20.68,133600.0,16.07,16.07,16.0467,16.0467,133600.0
2005-08-19 15:10:00,20.68,20.7,20.67,20.67,46600.0,16.0467,16.0622,16.0389,16.0389,46600.0
2005-08-19 15:15:00,20.68,20.71,20.68,20.71,41800.0,16.0467,16.07,16.0467,16.07,41800.0
2005-08-19 15:20:00,20.72,20.73,20.7,20.7,116000.0,16.0777,16.0855,16.0622,16.0622,116000.0
2005-08-19 15:25:00,20.7,20.71,20.7,20.71,27200.0,16.0622,16.07,16.0622,16.07,27200.0
2005-08-19 15:30:00,20.71,20.73,20.71,20.73,62400.0,16.07,16.0855,16.07,16.0855,62400.0
2005-08-19 15:35:00,20.73,20.76,20.73,20.75,56800.0,16.0855,16.1088,16.0855,16.101,56800.0
2005-08-19 15:40:00,20.75,20.75,20.74,20.75,43600.0,16.101,16.101,16.0933,16.101,43600.0
2005-08-19 15:45:00,20.75,20.75,20.75,20.75,25000.0,16.101,16.101,16.101,16.101,25000.0
2005-08-19 15:50:00,20.75,20.75,20.73,20.73,230600.0,16.101,16.101,16.0855,16.0855,230600.0
2005-08-19 15:55:00,20.74,20.75,20.72,20.72,77800.0,16.0933,16.101,16.0777,16.0777,77800.0
2005-08-22 09:30:00,20.72,20.75,20.67,20.75,37600.0,16.0777,16.101,16.0389,16.101,37600.0
2005-08-22 09:35:00,20.74,20.81,20.67,20.76,18800.0,16.0933,16.1476,16.0389,16.1088,18800.0
2005-08-22 09:40:00,20.79,20.83,20.71,20.72,64200.0,16.1321,16.1631,16.07,16.0777,64200.0
2005-08-22 09:45:00,20.72,20.78,20.72,20.75,32000.0,16.0777,16.1243,16.0777,16.101,32000.0
2005-08-22 09:50:00,20.75,20.79,20.73,20.74,31200.0,16.101,16.1321,16.0855,16.0933,31200.0
2005-08-22 09:55:00,20.74,20.75,20.71,20.74,46000.0,16.0933,16.101,16.07,16.0933,46000.0
2005-08-22 10:00:00,20.74,20.74,20.68,20.68,27000.0,16.0933,16.0933,16.0467,16.0467,27000.0
2005-08-22 10:05:00,20.68,20.73,20.67,20.72,35000.0,16.0467,16.0855,16.0389,16.0777,35000.0
2005-08-22 10:10:00,20.72,20.75,20.69,20.75,35000.0,16.0777,16.101,16.0545,16.101,35000.0
2005-08-22 10:15:00,20.75,20.75,20.72,20.72,61600.0,16.101,16.101,16.0777,16.0777,61600.0
2005-08-22 10:20:00,20.72,20.73,20.68,20.68,30000.0,16.0777,16.0855,16.0467,16.0467,30000.0
2005-08-22 10:25:00,20.68,20.68,20.63,20.63,17400.0,16.0467,16.0467,16.0079,16.0079,17400.0
2005-08-22 10:30:00,20.64,20.65,20.63,20.65,63400.0,16.0157,16.0234,16.0079,16.0234,63400.0
2005-08-22 10:35:00,20.65,20.67,20.64,20.66,45200.0,16.0234,16.0389,16.0157,16.0312,45200.0
2005-08-22 10:40:00,20.66,20.73,20.66,20.73,46200.0,16.0312,16.0855,16.0312,16.0855,46200.0
2005-08-22 10:45:00,20.73,20.73,20.68,20.68,26800.0,16.0855,16.0855,16.0467,16.0467,26800.0
2005-08-22 10:50:00,20.68,20.68,20.63,20.64,62800.0,16.0467,16.0467,16.0079,16.0157,62800.0
2005-08-22 10:55:00,20.64,20.66,20.64,20.66,45200.0,16.0157,16.0312,16.0157,16.0312,45200.0
2005-08-22 11:00:00,20.66,20.66,20.63,20.63,63400.0,16.0312,16.0312,16.0079,16.0079,63400.0
2005-08-22 11:05:00,20.64,20.66,20.61,20.61,43400.0,16.0157,16.0312,15.9924,15.9924,43400.0
2005-08-22 11:10:00,20.61,20.62,20.59,20.61,27400.0,15.9924,16.0001,15.9769,15.9924,27400.0
2005-08-22 11:15:00,20.61,20.61,20.6,20.6,30800.0,15.9924,15.9924,15.9846,15.9846,30800.0
2005-08-22 11:20:00,20.6,20.61,20.59,20.6,28400.0,15.9846,15.9924,15.9769,15.9846,28400.0
2005-08-22 11:25:00,20.61,20.61,20.58,20.58,20800.0,15.9924,15.9924,15.9691,15.9691,20800.0
2005-08-22 11:30:00,20.58,20.61,20.58,20.61,39800.0,15.9691,15.9924,15.9691,15.9924,39800.0
2005-08-22 11:35:00,20.61,20.65,20.61,20.65,50000.0,15.9924,16.0234,15.9924,16.0234,50000.0
2005-08-22 11:40:00,20.65,20.66,20.61,20.61,39400.0,16.0234,16.0312,15.9924,15.9924,39400.0
2005-08-22 11:45:00,20.61,20.67,20.61,20.67,95200.0,15.9924,16.0389,15.9924,16.0389,95200.0
2005-08-22 11:50:00,20.65,20.68,20.61,20.61,45400.0,16.0234,16.0467,15.9924,15.9924,45400.0
2005-08-22 11:55:00,20.62,20.64,20.59,20.61,70600.0,16.0001,16.0157,15.9769,15.9924,70600.0
2005-08-22 12:00:00,20.61,20.61,20.55,20.57,53200.0,15.9924,15.9924,15.9458,15.9613,53200.0
2005-08-22 12:05:00,20.57,20.58,20.54,20.55,69600.0,15.9613,15.9691,15.9381,15.9458,69600.0
2005-08-22 12:10:00,20.56,20.58,20.55,20.57,38200.0,15.9536,15.9691,15.9458,15.9613,38200.0
2005-08-22 12:15:00,20.56,20.58,20.54,20.55,58000.0,15.9536,15.9691,15.9381,15.9458,58000.0
2005-08-22 12:20:00,20.54,20.56,20.54,20.56,25400.0,15.9381,15.9536,15.9381,15.9536,25400.0
2005-08-22 12:25:00,20.56,20.56,20.51,20.53,52200.0,15.9536,15.9536,15.9148,15.9303,52200.0
2005-08-22 12:30:00,20.53,20.54,20.5,20.53,42600.0,15.9303,15.9381,15.907,15.9303,42600.0
2005-08-22 12:35:00,20.51,20.53,20.51,20.52,118800.0,15.9148,15.9303,15.9148,15.9226,118800.0
2005-08-22 12:40:00,20.52,20.53,20.51,20.53,45600.0,15.9226,15.9303,15.9148,15.9303,45600.0
2005-08-22 12:45:00,20.53,20.54,20.52,20.53,35600.0,15.9303,15.9381,15.9226,15.9303,35600.0
2005-08-22 12:50:00,20.53,20.53,20.52,20.52,17000.0,15.9303,15.9303,15.9226,15.9226,17000.0
2005-08-22 12:55:00,20.52,20.53,20.5,20.53,64600.0,15.9226,15.9303,15.907,15.9303,64600.0
2005-08-22 13:00:00,20.53,20.54,20.52,20.54,24000.0,15.9303,15.9381,15.9226,15.9381,24000.0
2005-08-22 13:05:00,20.54,20.56,20.54,20.55,50600.0,15.9381,15.9536,15.9381,15.9458,50600.0
2005-08-22 13:10:00,20.55,20.57,20.55,20.55,23000.0,15.9458,15.9613,15.9458,15.9458,23000.0
2005-08-22 13:15:00,20.56,20.56,20.53,20.55,35800.0,15.9536,15.9536,15.9303,15.9458,35800.0
2005-08-22 13:20:00,20.56,20.56,20.54,20.54,17600.0,15.9536,15.9536,15.9381,15.9381,17600.0
2005-08-22 13:25:00,20.54,20.57,20.54,20.54,23000.0,15.9381,15.9613,15.9381,15.9381,23000.0
2005-08-22 13:30:00,20.55,20.55,20.52,20.53,20000.0,15.9458,15.9458,15.9226,15.9303,20000.0
2005-08-22 13:35:00,20.53,20.53,20.48,20.48,98400.0,15.9303,15.9303,15.8915,15.8915,98400.0
2005-08-22 13:40:00,20.48,20.5,20.48,20.49,36600.0,15.8915,15.907,15.8915,15.8993,36600.0
2005-08-22 13:45:00,20.49,20.5,20.48,20.49,26000.0,15.8993,15.907,15.8915,15.8993,26000.0
2005-08-22 13:50:00,20.49,20.51,20.49,20.51,198600.0,15.8993,15.9148,15.8993,15.9148,198600.0
2005-08-22 13:55:00,20.51,20.52,20.5,20.5,113000.0,15.9148,15.9226,15.907,15.907,113000.0
2005-08-22 14:00:00,20.5,20.51,20.5,20.5,54400.0,15.907,15.9148,15.907,15.907,54400.0
2005-08-22 14:05:00,20.5,20.52,20.5,20.52,177600.0,15.907,15.9226,15.907,15.9226,177600.0
2005-08-22 14:10:00,20.52,20.52,20.5,20.5,49000.0,15.9226,15.9226,15.907,15.907,49000.0
2005-08-22 14:15:00,20.5,20.52,20.5,20.5,27600.0,15.907,15.9226,15.907,15.907,27600.0
2005-08-22 14:20:00,20.51,20.51,20.5,20.5,19200.0,15.9148,15.9148,15.907,15.907,19200.0
2005-08-22 14:25:00,20.5,20.51,20.5,20.5,56600.0,15.907,15.9148,15.907,15.907,56600.0
2005-08-22 14:30:00,20.5,20.51,20.49,20.49,100800.0,15.907,15.9148,15.8993,15.8993,100800.0
2005-08-22 14:35:00,20.48,20.5,20.48,20.49,19200.0,15.8915,15.907,15.8915,15.8993,19200.0
2005-08-22 14:40:00,20.49,20.49,20.47,20.48,16400.0,15.8993,15.8993,15.8838,15.8915,16400.0
2005-08-22 14:45:00,20.49,20.5,20.45,20.5,42200.0,15.8993,15.907,15.8682,15.907,42200.0
2005-08-22 14:50:00,20.49,20.5,20.48,20.49,22600.0,15.8993,15.907,15.8915,15.8993,22600.0
2005-08-22 14:55:00,20.5,20.52,20.48,20.5,80400.0,15.907,15.9226,15.8915,15.907,80400.0
2005-08-22 15:00:00,20.5,20.52,20.49,20.5,48800.0,15.907,15.9226,15.8993,15.907,48800.0
2005-08-22 15:05:00,20.5,20.53,20.5,20.53,42000.0,15.907,15.9303,15.907,15.9303,42000.0
2005-08-22 15:10:00,20.53,20.55,20.53,20.55,22600.0,15.9303,15.9458,15.9303,15.9458,22600.0
2005-08-22 15:15:00,20.55,20.55,20.54,20.55,19600.0,15.9458,15.9458,15.9381,15.9458,19600.0
2005-08-22 15:20:00,20.55,20.55,20.54,20.55,37200.0,15.9458,15.9458,15.9381,15.9458,37200.0
2005-08-22 15:25:00,20.55,20.56,20.55,20.55,35600.0,15.9458,15.9536,15.9458,15.9458,35600.0
2005-08-22 15:30:00,20.55,20.56,20.54,20.55,58400.0,15.9458,15.9536,15.9381,15.9458,58400.0
2005-08-22 15:35:00,20.54,20.55,20.52,20.52,61000.0,15.9381,15.9458,15.9226,15.9226,61000.0
2005-08-22 15:40:00,20.53,20.53,20.52,20.53,23200.0,15.9303,15.9303,15.9226,15.9303,23200.0
2005-08-22 15:45:00,20.52,20.52,20.5,20.5,35800.0,15.9226,15.9226,15.907,15.907,35800.0
2005-08-22 15:50:00,20.5,20.53,20.5,20.52,40000.0,15.907,15.9303,15.907,15.9226,40000.0
2005-08-22 15:55:00,20.52,20.55,20.52,20.53,57600.0,15.9226,15.9458,15.9226,15.9303,57600.0
2005-08-23 09:30:00,20.5,20.5,20.47,20.47,41600.0,15.907,15.907,15.8838,15.8838,41600.0
2005-08-23 09:35:00,20.47,20.57,20.47,20.55,34200.0,15.8838,15.9613,15.8838,15.9458,34200.0
2005-08-23 09:40:00,20.55,20.58,20.53,20.56,13400.0,15.9458,15.9691,15.9303,15.9536,13400.0
2005-08-23 09:45:00,20.56,20.57,20.53,20.53,17800.0,15.9536,15.9613,15.9303,15.9303,17800.0
2005-08-23 09:50:00,20.53,20.55,20.5,20.51,14600.0,15.9303,15.9458,15.907,15.9148,14600.0
2005-08-23 09:55:00,20.54,20.55,20.5,20.54,18000.0,15.9381,15.9458,15.907,15.9381,18000.0
2005-08-23 10:00:00,20.54,20.54,20.49,20.49,11800.0,15.9381,15.9381,15.8993,15.8993,11800.0
2005-08-23 10:05:00,20.5,20.55,20.5,20.54,20800.0,15.907,15.9458,15.907,15.9381,20800.0
2005-08-23 10:10:00,20.55,20.55,20.52,20.53,10600.0,15.9458,15.9458,15.9226,15.9303,10600.0
2005-08-23 10:15:00,20.52,20.53,20.48,20.49,192600.0,15.9226,15.9303,15.8915,15.8993,192600.0
2005-08-23 10:20:00,20.49,20.5,20.48,20.5,19400.0,15.8993,15.907,15.8915,15.907,19400.0
2005-08-23 10:25:00,20.51,20.51,20.45,20.45,14800.0,15.9148,15.9148,15.8682,15.8682,14800.0
2005-08-23 10:30:00,20.44,20.5,20.44,20.5,15400.0,15.8605,15.907,15.8605,15.907,15400.0
2005-08-23 10:35:00,20.5,20.5,20.49,20.49,16400.0,15.907,15.907,15.8993,15.8993,16400.0
2005-08-23 10:40:00,20.49,20.51,20.48,20.51,16800.0,15.8993,15.9148,15.8915,15.9148,16800.0
2005-08-23 10:45:00,20.51,20.51,20.5,20.5,19800.0,15.9148,15.9148,15.907,15.907,19800.0
2005-08-23 10:50:00,20.5,20.51,20.5,20.5,32200.0,15.907,15.9148,15.907,15.907,32200.0
2005-08-23 10:55:00,20.5,20.52,20.5,20.5,14800.0,15.907,15.9226,15.907,15.907,14800.0
2005-08-23 11:00:00,20.5,20.5,20.5,20.5,28400.0,15.907,15.907,15.907,15.907,28400.0
2005-08-23 11:05:00,20.5,20.5,20.5,20.5,23400.0,15.907,15.907,15.907,15.907,23400.0
2005-08-23 11:10:00,20.49,20.5,20.49,20.5,16800.0,15.8993,15.907,15.8993,15.907,16800.0
2005-08-23 11:15:00,20.5,20.5,20.49,20.49,16400.0,15.907,15.907,15.8993,15.8993,16400.0
2005-08-23 11:20:00,20.49,20.5,20.49,20.5,33200.0,15.8993,15.907,15.8993,15.907,33200.0
2005-08-23 11:25:00,20.5,20.52,20.5,20.52,15200.0,15.907,15.9226,15.907,15.9226,15200.0
2005-08-23 11:30:00,20.52,20.52,20.52,20.52,12000.0,15.9226,15.9226,15.9226,15.9226,12000.0
2005-08-23 11:35:00,20.52,20.52,20.5,20.5,31200.0,15.9226,15.9226,15.907,15.907,31200.0
2005-08-23 11:40:00,20.5,20.5,20.5,20.5,13400.0,15.907,15.907,15.907,15.907,13400.0
2005-08-23 11:45:00,20.5,20.5,20.5,20.5,22400.0,15.907,15.907,15.907,15.907,22400.0
2005-08-23 11:50:00,20.5,20.5,20.5,20.5,11800.0,15.907,15.907,15.907,15.907,11800.0
2005-08-23 11:55:00,20.5,20.51,20.5,20.5,15000.0,15.907,15.9148,15.907,15.907,15000.0
2005-08-23 12:00:00,20.5,20.5,20.5,20.5,29600.0,15.907,15.907,15.907,15.907,29600.0
2005-08-23 12:05:00,20.5,20.5,20.49,20.49,7200.0,15.907,15.907,15.8993,15.8993,7200.0
2005-08-23 12:10:00,20.49,20.51,20.49,20.5,9200.0,15.8993,15.9148,15.8993,15.907,9200.0
2005-08-23 12:15:00,20.5,20.5,20.49,20.5,22200.0,15.907,15.907,15.8993,15.907,22200.0
2005-08-23 12:20:00,20.49,20.5,20.46,20.46,16800.0,15.8993,15.907,15.876,15.876,16800.0
2005-08-23 12:25:00,20.46,20.47,20.46,20.47,5400.0,15.876,15.8838,15.876,15.8838,5400.0
2005-08-23 12:30:00,20.46,20.47,20.45,20.45,11600.0,15.876,15.8838,15.8682,15.8682,11600.0
2005-08-23 12:35:00,20.46,20.49,20.46,20.48,10800.0,15.876,15.8993,15.876,15.8915,10800.0
2005-08-23 12:40:00,20.48,20.48,20.36,20.39,53800.0,15.8915,15.8915,15.7984,15.8217,53800.0
2005-08-23 12:45:00,20.39,20.39,20.35,20.36,69800.0,15.8217,15.8217,15.7906,15.7984,69800.0
2005-08-23 12:50:00,20.37,20.38,20.36,20.38,17800.0,15.8062,15.8139,15.7984,15.8139,17800.0
2005-08-23 12:55:00,20.38,20.38,20.36,20.36,10000.0,15.8139,15.8139,15.7984,15.7984,10000.0
2005-08-23 13:00:00,20.36,20.42,20.36,20.4,15400.0,15.7984,15.845,15.7984,15.8294,15400.0
2005-08-23 13:05:00,20.4,20.4,20.4,20.4,6600.0,15.8294,15.8294,15.8294,15.8294,6600.0
2005-08-23 13:10:00,20.4,20.41,20.39,20.4,8000.0,15.8294,15.8372,15.8217,15.8294,8000.0
2005-08-23 13:15:00,20.4,20.4,20.36,20.38,90200.0,15.8294,15.8294,15.7984,15.8139,90200.0
2005-08-23 13:20:00,20.38,20.4,20.36,20.39,49800.0,15.8139,15.8294,15.7984,15.8217,49800.0
2005-08-23 13:25:00,20.38,20.39,20.37,20.37,47400.0,15.8139,15.8217,15.8062,15.8062,47400.0
2005-08-23 13:30:00,20.38,20.39,20.38,20.38,19400.0,15.8139,15.8217,15.8139,15.8139,19400.0
2005-08-23 13:35:00,20.38,20.38,20.38,20.38,36400.0,15.8139,15.8139,15.8139,15.8139,36400.0
2005-08-23 13:40:00,20.38,20.39,20.37,20.38,17000.0,15.8139,15.8217,15.8062,15.8139,17000.0
2005-08-23 13:45:00,20.38,20.38,20.36,20.38,37200.0,15.8139,15.8139,15.7984,15.8139,37200.0
2005-08-23 13:50:00,20.37,20.38,20.36,20.38,31800.0,15.8062,15.8139,15.7984,15.8139,31800.0
2005-08-23 13:55:00,20.38,20.39,20.38,20.38,12600.0,15.8139,15.8217,15.8139,15.8139,12600.0
2005-08-23 14:00:00,20.38,20.39,20.38,20.38,31000.0,15.8139,15.8217,15.8139,15.8139,31000.0
2005-08-23 14:05:00,20.38,20.38,20.37,20.38,11000.0,15.8139,15.8139,15.8062,15.8139,11000.0
2005-08-23 14:10:00,20.38,20.38,20.37,20.38,19000.0,15.8139,15.8139,15.8062,15.8139,19000.0
2005-08-23 14:15:00,20.38,20.38,20.37,20.37,37600.0,15.8139,15.8139,15.8062,15.8062,37600.0
2005-08-23 14:20:00,20.37,20.4,20.37,20.4,14200.0,15.8062,15.8294,15.8062,15.8294,14200.0
2005-08-23 14:25:00,20.4,20.42,20.4,20.4,14200.0,15.8294,15.845,15.8294,15.8294,14200.0
2005-08-23 14:30:00,20.4,20.4,20.37,20.39,36400.0,15.8294,15.8294,15.8062,15.8217,36400.0
2005-08-23 14:35:00,20.4,20.43,20.4,20.43,71800.0,15.8294,15.8527,15.8294,15.8527,71800.0
2005-08-23 14:40:00,20.42,20.43,20.42,20.42,55600.0,15.845,15.8527,15.845,15.845,55600.0
2005-08-23 14:45:00,20.42,20.42,20.41,20.41,30000.0,15.845,15.845,15.8372,15.8372,30000.0
2005-08-23 14:50:00,20.41,20.42,20.4,20.41,142200.0,15.8372,15.845,15.8294,15.8372,142200.0
2005-08-23 14:55:00,20.41,20.42,20.4,20.41,18000.0,15.8372,15.845,15.8294,15.8372,18000.0
2005-08-23 15:00:00,20.41,20.43,20.4,20.43,96800.0,15.8372,15.8527,15.8294,15.8527,96800.0
2005-08-23 15:05:00,20.42,20.42,20.4,20.4,18000.0,15.845,15.845,15.8294,15.8294,18000.0
2005-08-23 15:10:00,20.41,20.42,20.4,20.41,12800.0,15.8372,15.845,15.8294,15.8372,12800.0
2005-08-23 15:15:00,20.41,20.41,20.38,20.39,19200.0,15.8372,15.8372,15.8139,15.8217,19200.0
2005-08-23 15:20:00,20.39,20.4,20.38,20.39,12400.0,15.8217,15.8294,15.8139,15.8217,12400.0
2005-08-23 15:25:00,20.4,20.4,20.39,20.4,160600.0,15.8294,15.8294,15.8217,15.8294,160600.0
2005-08-23 15:30:00,20.4,20.4,20.39,20.4,32800.0,15.8294,15.8294,15.8217,15.8294,32800.0
2005-08-23 15:35:00,20.39,20.4,20.39,20.4,47200.0,15.8217,15.8294,15.8217,15.8294,47200.0
2005-08-23 15:40:00,20.4,20.4,20.39,20.4,67600.0,15.8294,15.8294,15.8217,15.8294,67600.0
2005-08-23 15:45:00,20.4,20.4,20.39,20.39,31400.0,15.8294,15.8294,15.8217,15.8217,31400.0
2005-08-23 15:50:00,20.4,20.4,20.38,20.38,29800.0,15.8294,15.8294,15.8139,15.8139,29800.0
2005-08-23 15:55:00,20.37,20.39,20.36,20.38,36600.0,15.8062,15.8217,15.7984,15.8139,36600.0
2005-08-24 09:30:00,20.3,20.3,20.21,20.23,54800.0,15.7518,15.7518,15.682,15.6975,54800.0
2005-08-24 09:35:00,20.23,20.28,20.23,20.25,34800.0,15.6975,15.7363,15.6975,15.713,34800.0
2005-08-24 09:40:00,20.25,20.26,20.16,20.16,224600.0,15.713,15.7208,15.6432,15.6432,224600.0
2005-08-24 09:45:00,20.15,20.18,20.13,20.17,27000.0,15.6354,15.6587,15.6199,15.651,27000.0
2005-08-24 09:50:00,20.18,20.19,20.11,20.11,21600.0,15.6587,15.6665,15.6044,15.6044,21600.0
2005-08-24 09:55:00,20.11,20.11,20.09,20.1,23000.0,15.6044,15.6044,15.5889,15.5967,23000.0
2005-08-24 10:00:00,20.11,20.11,20.1,20.1,11800.0,15.6044,15.6044,15.5967,15.5967,11800.0
2005-08-24 10:05:00,20.1,20.13,20.1,20.13,19200.0,15.5967,15.6199,15.5967,15.6199,19200.0
2005-08-24 10:10:00,20.14,20.16,20.13,20.14,21400.0,15.6277,15.6432,15.6199,15.6277,21400.0
2005-08-24 10:15:00,20.14,20.14,20.05,20.09,35600.0,15.6277,15.6277,15.5579,15.5889,35600.0
2005-08-24 10:20:00,20.1,20.1,20.05,20.05,16600.0,15.5967,15.5967,15.5579,15.5579,16600.0
2005-08-24 10:25:00,20.05,20.05,20.01,20.04,43000.0,15.5579,15.5579,15.5268,15.5501,43000.0
2005-08-24 10:30:00,20.04,20.05,20.02,20.03,41400.0,15.5501,15.5579,15.5346,15.5423,41400.0
2005-08-24 10:35:00,20.03,20.04,20.02,20.02,30800.0,15.5423,15.5501,15.5346,15.5346,30800.0
2005-08-24 10:40:00,20.02,20.04,20.02,20.04,18800.0,15.5346,15.5501,15.5346,15.5501,18800.0
2005-08-24 10:45:00,20.04,20.06,20.04,20.06,39000.0,15.5501,15.5656,15.5501,15.5656,39000.0
2005-08-24 10:50:00,20.06,20.08,20.06,20.08,16800.0,15.5656,15.5811,15.5656,15.5811,16800.0
2005-08-24 10:55:00,20.08,20.09,20.07,20.09,29600.0,15.5811,15.5889,15.5734,15.5889,29600.0
2005-08-24 11:00:00,20.09,20.1,20.09,20.09,43200.0,15.5889,15.5967,15.5889,15.5889,43200.0
2005-08-24 11:05:00,20.09,20.09,20.08,20.09,47400.0,15.5889,15.5889,15.5811,15.5889,47400.0
2005-08-24 11:10:00,20.08,20.08,20.03,20.05,67600.0,15.5811,15.5811,15.5423,15.5579,67600.0
2005-08-24 11:15:00,20.05,20.05,20.05,20.05,22800.0,15.5579,15.5579,15.5579,15.5579,22800.0
2005-08-24 11:20:00,20.05,20.05,20.03,20.04,26800.0,15.5579,15.5579,15.5423,15.5501,26800.0
2005-08-24 11:25:00,20.04,20.05,20.04,20.04,11200.0,15.5501,15.5579,15.5501,15.5501,11200.0
2005-08-24 11:30:00,20.04,20.06,20.03,20.06,149200.0,15.5501,15.5656,15.5423,15.5656,149200.0
2005-08-24 11:35:00,20.05,20.07,20.05,20.07,111400.0,15.5579,15.5734,15.5579,15.5734,111400.0
2005-08-24 11:40:00,20.07,20.08,20.06,20.08,7400.0,15.5734,15.5811,15.5656,15.5811,7400.0
2005-08-24 11:45:00,20.08,20.08,20.05,20.06,24800.0,15.5811,15.5811,15.5579,15.5656,24800.0
2005-08-24 11:50:00,20.06,20.08,20.05,20.08,24600.0,15.5656,15.5811,15.5579,15.5811,24600.0
2005-08-24 11:55:00,20.07,20.07,20.06,20.06,8600.0,15.5734,15.5734,15.5656,15.5656,8600.0
2005-08-24 12:00:00,20.06,20.07,20.05,20.05,43000.0,15.5656,15.5734,15.5579,15.5579,43000.0
2005-08-24 12:05:00,20.05,20.06,20.04,20.06,74200.0,15.5579,15.5656,15.5501,15.5656,74200.0
2005-08-24 12:10:00,20.07,20.08,20.07,20.07,27400.0,15.5734,15.5811,15.5734,15.5734,27400.0
2005-08-24 12:15:00,20.06,20.07,20.05,20.07,36200.0,15.5656,15.5734,15.5579,15.5734,36200.0
2005-08-24 12:20:00,20.07,20.07,20.06,20.07,11800.0,15.5734,15.5734,15.5656,15.5734,11800.0
2005-08-24 12:25:00,20.07,20.12,20.07,20.1,38000.0,15.5734,15.6122,15.5734,15.5967,38000.0
2005-08-24 12:30:00,20.09,20.09,20.07,20.07,56200.0,15.5889,15.5889,15.5734,15.5734,56200.0
2005-08-24 12:35:00,20.07,20.08,20.06,20.07,28800.0,15.5734,15.5811,15.5656,15.5734,28800.0
2005-08-24 12:40:00,20.07,20.07,20.05,20.07,15600.0,15.5734,15.5734,15.5579,15.5734,15600.0
2005-08-24 12:45:00,20.07,20.09,20.06,20.06,9400.0,15.5734,15.5889,15.5656,15.5656,9400.0
2005-08-24 12:50:00,20.06,20.08,20.06,20.08,11600.0,15.5656,15.5811,15.5656,15.5811,11600.0
2005-08-24 12:55:00,20.09,20.09,20.07,20.08,29800.0,15.5889,15.5889,15.5734,15.5811,29800.0
2005-08-24 13:00:00,20.08,20.09,20.07,20.09,84200.0,15.5811,15.5889,15.5734,15.5889,84200.0
2005-08-24 13:05:00,20.09,20.09,20.08,20.08,11200.0,15.5889,15.5889,15.5811,15.5811,11200.0
2005-08-24 13:10:00,20.08,20.1,20.08,20.09,79000.0,15.5811,15.5967,15.5811,15.5889,79000.0
2005-08-24 13:15:00,20.09,20.1,20.07,20.07,50800.0,15.5889,15.5967,15.5734,15.5734,50800.0
2005-08-24 13:20:00,20.08,20.1,20.07,20.1,23000.0,15.5811,15.5967,15.5734,15.5967,23000.0
2005-08-24 13:25:00,20.09,20.11,20.09,20.11,37000.0,15.5889,15.6044,15.5889,15.6044,37000.0
2005-08-24 13:30:00,20.11,20.11,20.1,20.1,23200.0,15.6044,15.6044,15.5967,15.5967,23200.0
2005-08-24 13:35:00,20.1,20.14,20.1,20.14,24400.0,15.5967,15.6277,15.5967,15.6277,24400.0
2005-08-24 13:40:00,20.13,20.14,20.13,20.13,23600.0,15.6199,15.6277,15.6199,15.6199,23600.0
2005-08-24 13:45:00,20.13,20.13,20.13,20.13,14800.0,15.6199,15.6199,15.6199,15.6199,14800.0
2005-08-24 13:50:00,20.14,20.14,20.13,20.13,25800.0,15.6277,15.6277,15.6199,15.6199,25800.0
2005-08-24 13:55:00,20.13,20.16,20.13,20.15,24000.0,15.6199,15.6432,15.6199,15.6354,24000.0
2005-08-24 14:00:00,20.15,20.16,20.13,20.13,31400.0,15.6354,15.6432,15.6199,15.6199,31400.0
2005-08-24 14:05:00,20.13,20.16,20.13,20.16,26000.0,15.6199,15.6432,15.6199,15.6432,26000.0
2005-08-24 14:10:00,20.16,20.22,20.16,20.22,21400.0,15.6432,15.6898,15.6432,15.6898,21400.0
2005-08-24 14:15:00,20.23,20.23,20.19,20.2,48600.0,15.6975,15.6975,15.6665,15.6742,48600.0
2005-08-24 14:20:00,20.19,20.19,20.17,20.17,130000.0,15.6665,15.6665,15.651,15.651,130000.0
2005-08-24 14:25:00,20.17,20.18,20.15,20.15,60400.0,15.651,15.6587,15.6354,15.6354,60400.0
2005-08-24 14:30:00,20.15,20.2,20.15,20.16,66800.0,15.6354,15.6742,15.6354,15.6432,66800.0
2005-08-24 14:35:00,20.17,20.2,20.17,20.18,26800.0,15.651,15.6742,15.651,15.6587,26800.0
2005-08-24 14:40:00,20.18,20.18,20.17,20.17,16000.0,15.6587,15.6587,15.651,15.651,16000.0
2005-08-24 14:45:00,20.17,20.2,20.17,20.19,54200.0,15.651,15.6742,15.651,15.6665,54200.0
2005-08-24 14:50:00,20.18,20.18,20.18,20.18,59600.0,15.6587,15.6587,15.6587,15.6587,59600.0
2005-08-24 14:55:00,20.18,20.18,20.12,20.12,82800.0,15.6587,15.6587,15.6122,15.6122,82800.0
2005-08-24 15:00:00,20.12,20.12,20.05,20.06,100800.0,15.6122,15.6122,15.5579,15.5656,100800.0
2005-08-24 15:05:00,20.06,20.08,20.05,20.05,55200.0,15.5656,15.5811,15.5579,15.5579,55200.0
2005-08-24 15:10:00,20.05,20.06,20.05,20.05,50200.0,15.5579,15.5656,15.5579,15.5579,50200.0
2005-08-24 15:15:00,20.06,20.07,20.05,20.06,77800.0,15.5656,15.5734,15.5579,15.5656,77800.0
2005-08-24 15:20:00,20.07,20.1,20.06,20.07,52000.0,15.5734,15.5967,15.5656,15.5734,52000.0
2005-08-24 15:25:00,20.07,20.1,20.07,20.09,63400.0,15.5734,15.5967,15.5734,15.5889,63400.0
2005-08-24 15:30:00,20.09,20.1,20.07,20.08,94800.0,15.5889,15.5967,15.5734,15.5811,94800.0
2005-08-24 15:35:00,20.08,20.16,20.08,20.16,111200.0,15.5811,15.6432,15.5811,15.6432,111200.0
2005-08-24 15:40:00,20.16,20.16,20.13,20.14,153800.0,15.6432,15.6432,15.6199,15.6277,153800.0
2005-08-24 15:45:00,20.14,20.15,20.13,20.14,69600.0,15.6277,15.6354,15.6199,15.6277,69600.0
2005-08-24 15:50:00,20.14,20.14,20.09,20.09,65400.0,15.6277,15.6277,15.5889,15.5889,65400.0
2005-08-24 15:55:00,20.09,20.11,20.07,20.1,54600.0,15.5889,15.6044,15.5734,15.5967,54600.0
2005-08-25 09:30:00,20.05,20.07,20.03,20.07,26400.0,15.5579,15.5734,15.5423,15.5734,26400.0
2005-08-25 09:35:00,20.1,20.16,20.1,20.16,11600.0,15.5967,15.6432,15.5967,15.6432,11600.0
2005-08-25 09:40:00,20.2,20.22,20.11,20.13,16400.0,15.6742,15.6898,15.6044,15.6199,16400.0
2005-08-25 09:45:00,20.12,20.16,20.12,20.13,8000.0,15.6122,15.6432,15.6122,15.6199,8000.0
2005-08-25 09:50:00,20.12,20.18,20.1,20.15,27400.0,15.6122,15.6587,15.5967,15.6354,27400.0
2005-08-25 09:55:00,20.17,20.18,20.16,20.18,29000.0,15.651,15.6587,15.6432,15.6587,29000.0
2005-08-25 10:00:00,20.18,20.18,20.14,20.14,41000.0,15.6587,15.6587,15.6277,15.6277,41000.0
2005-08-25 10:05:00,20.14,20.18,20.13,20.18,14400.0,15.6277,15.6587,15.6199,15.6587,14400.0
2005-08-25 10:10:00,20.18,20.18,20.13,20.14,17600.0,15.6587,15.6587,15.6199,15.6277,17600.0
2005-08-25 10:15:00,20.15,20.15,20.13,20.14,24200.0,15.6354,15.6354,15.6199,15.6277,24200.0
2005-08-25 10:20:00,20.14,20.15,20.14,20.14,17200.0,15.6277,15.6354,15.6277,15.6277,17200.0
2005-08-25 10:25:00,20.14,20.15,20.14,20.15,5600.0,15.6277,15.6354,15.6277,15.6354,5600.0
2005-08-25 10:30:00,20.15,20.15,20.13,20.13,20000.0,15.6354,15.6354,15.6199,15.6199,20000.0
2005-08-25 10:35:00,20.13,20.13,20.13,20.13,82200.0,15.6199,15.6199,15.6199,15.6199,82200.0
2005-08-25 10:40:00,20.13,20.17,20.13,20.16,39600.0,15.6199,15.651,15.6199,15.6432,39600.0
2005-08-25 10:45:00,20.17,20.17,20.15,20.16,26800.0,15.651,15.651,15.6354,15.6432,26800.0
2005-08-25 10:50:00,20.15,20.17,20.15,20.17,14800.0,15.6354,15.651,15.6354,15.651,14800.0
2005-08-25 10:55:00,20.17,20.17,20.15,20.15,10600.0,15.651,15.651,15.6354,15.6354,10600.0
2005-08-25 11:00:00,20.16,20.16,20.15,20.16,23200.0,15.6432,15.6432,15.6354,15.6432,23200.0
2005-08-25 11:05:00,20.16,20.17,20.16,20.17,18000.0,15.6432,15.651,15.6432,15.651,18000.0
2005-08-25 11:10:00,20.17,20.18,20.17,20.18,21000.0,15.651,15.6587,15.651,15.6587,21000.0
2005-08-25 11:15:00,20.17,20.2,20.17,20.2,21800.0,15.651,15.6742,15.651,15.6742,21800.0
2005-08-25 11:20:00,20.2,20.2,20.18,20.18,18400.0,15.6742,15.6742,15.6587,15.6587,18400.0
2005-08-25 11:25:00,20.18,20.2,20.18,20.2,11600.0,15.6587,15.6742,15.6587,15.6742,11600.0
2005-08-25 11:30:00,20.2,20.23,20.2,20.21,31000.0,15.6742,15.6975,15.6742,15.682,31000.0
2005-08-25 11:35:00,20.21,20.22,20.19,20.19,49000.0,15.682,15.6898,15.6665,15.6665,49000.0
2005-08-25 11:40:00,20.19,20.2,20.19,20.2,11200.0,15.6665,15.6742,15.6665,15.6742,11200.0
2005-08-25 11:45:00,20.2,20.21,20.18,20.18,15800.0,15.6742,15.682,15.6587,15.6587,15800.0
2005-08-25 11:50:00,20.18,20.2,20.18,20.19,17800.0,15.6587,15.6742,15.6587,15.6665,17800.0
2005-08-25 11:55:00,20.2,20.21,20.17,20.18,19600.0,15.6742,15.682,15.651,15.6587,19600.0
2005-08-25 12:00:00,20.18,20.19,20.18,20.18,23600.0,15.6587,15.6665,15.6587,15.6587,23600.0
2005-08-25 12:05:00,20.18,20.2,20.18,20.2,7800.0,15.6587,15.6742,15.6587,15.6742,7800.0
2005-08-25 12:10:00,20.19,20.19,20.16,20.18,23200.0,15.6665,15.6665,15.6432,15.6587,23200.0
2005-08-25 12:15:00,20.17,20.2,20.17,20.19,16600.0,15.651,15.6742,15.651,15.6665,16600.0
2005-08-25 12:20:00,20.2,20.21,20.2,20.2,16200.0,15.6742,15.682,15.6742,15.6742,16200.0
2005-08-25 12:25:00,20.2,20.2,20.19,20.2,5200.0,15.6742,15.6742,15.6665,15.6742,5200.0
2005-08-25 12:30:00,20.2,20.2,20.2,20.2,15800.0,15.6742,15.6742,15.6742,15.6742,15800.0
2005-08-25 12:35:00,20.2,20.2,20.19,20.2,10600.0,15.6742,15.6742,15.6665,15.6742,10600.0
2005-08-25 12:40:00,20.2,20.22,20.19,20.21,20600.0,15.6742,15.6898,15.6665,15.682,20600.0
2005-08-25 12:45:00,20.2,20.2,20.18,20.19,12000.0,15.6742,15.6742,15.6587,15.6665,12000.0
2005-08-25 12:50:00,20.19,20.21,20.19,20.19,13600.0,15.6665,15.682,15.6665,15.6665,13600.0
2005-08-25 12:55:00,20.2,20.2,20.18,20.18,8400.0,15.6742,15.6742,15.6587,15.6587,8400.0
2005-08-25 13:00:00,20.18,20.19,20.17,20.18,16200.0,15.6587,15.6665,15.651,15.6587,16200.0
2005-08-25 13:05:00,20.18,20.2,20.18,20.18,13800.0,15.6587,15.6742,15.6587,15.6587,13800.0
2005-08-25 13:10:00,20.18,20.19,20.18,20.19,2200.0,15.6587,15.6665,15.6587,15.6665,2200.0
2005-08-25 13:15:00,20.2,20.21,20.17,20.17,19000.0,15.6742,15.682,15.651,15.651,19000.0
2005-08-25 13:20:00,20.18,20.18,20.18,20.18,2800.0,15.6587,15.6587,15.6587,15.6587,2800.0
2005-08-25 13:25:00,20.18,20.2,20.17,20.18,17800.0,15.6587,15.6742,15.651,15.6587,17800.0
2005-08-25 13:30:00,20.18,20.2,20.18,20.2,12000.0,15.6587,15.6742,15.6587,15.6742,12000.0
2005-08-25 13:35:00,20.2,20.2,20.17,20.19,28800.0,15.6742,15.6742,15.651,15.6665,28800.0
2005-08-25 13:40:00,20.2,20.2,20.18,20.2,19000.0,15.6742,15.6742,15.6587,15.6742,19000.0
2005-08-25 13:45:00,20.2,20.2,20.19,20.2,17600.0,15.6742,15.6742,15.6665,15.6742,17600.0
2005-08-25 13:50:00,20.2,20.2,20.18,20.2,11200.0,15.6742,15.6742,15.6587,15.6742,11200.0
2005-08-25 13:55:00,20.2,20.2,20.18,20.19,26000.0,15.6742,15.6742,15.6587,15.6665,26000.0
2005-08-25 14:00:00,20.18,20.2,20.18,20.2,17000.0,15.6587,15.6742,15.6587,15.6742,17000.0
2005-08-25 14:05:00,20.2,20.21,20.2,20.2,26200.0,15.6742,15.682,15.6742,15.6742,26200.0
2005-08-25 14:10:00,20.2,20.21,20.18,20.2,25600.0,15.6742,15.682,15.6587,15.6742,25600.0
2005-08-25 14:15:00,20.21,20.21,20.2,20.2,12800.0,15.682,15.682,15.6742,15.6742,12800.0
2005-08-25 14:20:00,20.21,20.21,20.18,20.2,23000.0,15.682,15.682,15.6587,15.6742,23000.0
2005-08-25 14:25:00,20.2,20.2,20.19,20.2,22000.0,15.6742,15.6742,15.6665,15.6742,22000.0
2005-08-25 14:30:00,20.19,20.2,20.19,20.2,18000.0,15.6665,15.6742,15.6665,15.6742,18000.0
2005-08-25 14:35:00,20.2,20.22,20.2,20.21,13600.0,15.6742,15.6898,15.6742,15.682,13600.0
2005-08-25 14:40:00,20.2,20.21,20.18,20.2,29200.0,15.6742,15.682,15.6587,15.6742,29200.0
2005-08-25 14:45:00,20.2,20.2,20.19,20.2,17800.0,15.6742,15.6742,15.6665,15.6742,17800.0
2005-08-25 14:50:00,20.2,20.21,20.2,20.2,9000.0,15.6742,15.682,15.6742,15.6742,9000.0
2005-08-25 14:55:00,20.21,20.21,20.2,20.2,22600.0,15.682,15.682,15.6742,15.6742,22600.0
2005-08-25 15:00:00,20.2,20.2,20.18,20.18,28000.0,15.6742,15.6742,15.6587,15.6587,28000.0
2005-08-25 15:05:00,20.18,20.21,20.18,20.18,22600.0,15.6587,15.682,15.6587,15.6587,22600.0
2005-08-25 15:10:00,20.19,20.21,20.18,20.2,32400.0,15.6665,15.682,15.6587,15.6742,32400.0
2005-08-25 15:15:00,20.2,20.21,20.19,20.19,29200.0,15.6742,15.682,15.6665,15.6665,29200.0
2005-08-25 15:20:00,20.19,20.21,20.19,20.21,18000.0,15.6665,15.682,15.6665,15.682,18000.0
2005-08-25 15:25:00,20.21,20.22,20.21,20.22,18800.0,15.682,15.6898,15.682,15.6898,18800.0
2005-08-25 15:30:00,20.22,20.24,20.21,20.24,32600.0,15.6898,15.7053,15.682,15.7053,32600.0
2005-08-25 15:35:00,20.23,20.25,20.22,20.22,33400.0,15.6975,15.713,15.6898,15.6898,33400.0
2005-08-25 15:40:00,20.22,20.23,20.21,20.23,24000.0,15.6898,15.6975,15.682,15.6975,24000.0
2005-08-25 15:45:00,20.23,20.24,20.2,20.24,34800.0,15.6975,15.7053,15.6742,15.7053,34800.0
2005-08-25 15:50:00,20.23,20.24,20.21,20.23,35600.0,15.6975,15.7053,15.682,15.6975,35600.0
2005-08-25 15:55:00,20.22,20.24,20.22,20.23,18400.0,15.6898,15.7053,15.6898,15.6975,18400.0
2005-08-26 09:30:00,20.23,20.23,20.22,20.23,30400.0,15.6975,15.6975,15.6898,15.6975,30400.0
2005-08-26 09:35:00,20.23,20.23,20.07,20.07,36200.0,15.6975,15.6975,15.5734,15.5734,36200.0
2005-08-26 09:40:00,20.09,20.09,19.95,20.05,86000.0,15.5889,15.5889,15.4803,15.5579,86000.0
2005-08-26 09:45:00,20.05,20.07,19.95,19.95,21200.0,15.5579,15.5734,15.4803,15.4803,21200.0
2005-08-26 09:50:00,19.95,20.07,19.95,20.07,20800.0,15.4803,15.5734,15.4803,15.5734,20800.0
2005-08-26 09:55:00,20.06,20.13,20.03,20.03,35000.0,15.5656,15.6199,15.5423,15.5423,35000.0
2005-08-26 10:00:00,20.05,20.13,19.99,20.1,54400.0,15.5579,15.6199,15.5113,15.5967,54400.0
2005-08-26 10:05:00,20.08,20.08,20.06,20.06,18600.0,15.5811,15.5811,15.5656,15.5656,18600.0
2005-08-26 10:10:00,20.06,20.07,20.05,20.07,13000.0,15.5656,15.5734,15.5579,15.5734,13000.0
2005-08-26 10:15:00,20.06,20.07,20.05,20.06,15600.0,15.5656,15.5734,15.5579,15.5656,15600.0
2005-08-26 10:20:00,20.06,20.07,20.04,20.04,28200.0,15.5656,15.5734,15.5501,15.5501,28200.0
2005-08-26 10:25:00,20.05,20.08,20.04,20.07,18200.0,15.5579,15.5811,15.5501,15.5734,18200.0
2005-08-26 10:30:00,20.07,20.1,20.07,20.1,6800.0,15.5734,15.5967,15.5734,15.5967,6800.0
2005-08-26 10:35:00,20.1,20.1,20.06,20.08,17600.0,15.5967,15.5967,15.5656,15.5811,17600.0
2005-08-26 10:40:00,20.06,20.07,20.03,20.05,41600.0,15.5656,15.5734,15.5423,15.5579,41600.0
2005-08-26 10:45:00,20.07,20.09,20.06,20.08,15800.0,15.5734,15.5889,15.5656,15.5811,15800.0
2005-08-26 10:50:00,20.09,20.1,20.09,20.1,7600.0,15.5889,15.5967,15.5889,15.5967,7600.0
2005-08-26 10:55:00,20.1,20.11,20.09,20.11,3800.0,15.5967,15.6044,15.5889,15.6044,3800.0
2005-08-26 11:00:00,20.11,20.12,20.11,20.11,11000.0,15.6044,15.6122,15.6044,15.6044,11000.0
2005-08-26 11:05:00,20.11,20.11,20.09,20.09,8800.0,15.6044,15.6044,15.5889,15.5889,8800.0
2005-08-26 11:10:00,20.1,20.1,20.07,20.07,16000.0,15.5967,15.5967,15.5734,15.5734,16000.0
2005-08-26 11:15:00,20.07,20.08,20.05,20.06,22000.0,15.5734,15.5811,15.5579,15.5656,22000.0
2005-08-26 11:20:00,20.05,20.06,20.03,20.03,11800.0,15.5579,15.5656,15.5423,15.5423,11800.0
2005-08-26 11:25:00,20.03,20.04,20.01,20.01,7200.0,15.5423,15.5501,15.5268,15.5268,7200.0
2005-08-26 11:30:00,20.01,20.02,20.0,20.0,14600.0,15.5268,15.5346,15.5191,15.5191,14600.0
2005-08-26 11:35:00,20.0,20.02,20.0,20.02,17600.0,15.5191,15.5346,15.5191,15.5346,17600.0
2005-08-26 11:40:00,20.02,20.05,20.02,20.03,13800.0,15.5346,15.5579,15.5346,15.5423,13800.0
2005-08-26 11:45:00,20.03,20.03,20.02,20.02,8000.0,15.5423,15.5423,15.5346,15.5346,8000.0
2005-08-26 11:50:00,20.02,20.05,20.02,20.04,6800.0,15.5346,15.5579,15.5346,15.5501,6800.0
2005-08-26 11:55:00,20.04,20.04,20.03,20.04,4800.0,15.5501,15.5501,15.5423,15.5501,4800.0
2005-08-26 12:00:00,20.03,20.05,20.03,20.03,7600.0,15.5423,15.5579,15.5423,15.5423,7600.0
2005-08-26 12:05:00,20.02,20.02,20.01,20.01,3800.0,15.5346,15.5346,15.5268,15.5268,3800.0
2005-08-26 12:10:00,20.01,20.01,20.0,20.0,4600.0,15.5268,15.5268,15.5191,15.5191,4600.0
2005-08-26 12:15:00,20.0,20.03,20.0,20.0,15000.0,15.5191,15.5423,15.5191,15.5191,15000.0
2005-08-26 12:20:00,20.0,20.0,19.99,19.99,6200.0,15.5191,15.5191,15.5113,15.5113,6200.0
2005-08-26 12:25:00,19.99,19.99,19.98,19.98,6600.0,15.5113,15.5113,15.5035,15.5035,6600.0
2005-08-26 12:30:00,19.98,19.98,19.97,19.98,22400.0,15.5035,15.5035,15.4958,15.5035,22400.0
2005-08-26 12:35:00,19.98,19.99,19.97,19.98,22200.0,15.5035,15.5113,15.4958,15.5035,22200.0
2005-08-26 12:40:00,19.98,19.99,19.98,19.99,4400.0,15.5035,15.5113,15.5035,15.5113,4400.0
2005-08-26 12:45:00,19.99,19.99,19.97,19.98,10600.0,15.5113,15.5113,15.4958,15.5035,10600.0
2005-08-26 12:50:00,19.98,19.98,19.93,19.97,22600.0,15.5035,15.5035,15.4647,15.4958,22600.0
2005-08-26 12:55:00,19.96,19.98,19.95,19.98,15400.0,15.488,15.5035,15.4803,15.5035,15400.0
2005-08-26 13:00:00,19.97,20.0,19.97,20.0,11400.0,15.4958,15.5191,15.4958,15.5191,11400.0
2005-08-26 13:05:00,20.01,20.01,19.98,19.99,13800.0,15.5268,15.5268,15.5035,15.5113,13800.0
2005-08-26 13:10:00,19.99,20.01,19.99,20.0,10600.0,15.5113,15.5268,15.5113,15.5191,10600.0
2005-08-26 13:15:00,20.0,20.01,19.99,19.99,7600.0,15.5191,15.5268,15.5113,15.5113,7600.0
2005-08-26 13:20:00,19.99,19.99,19.96,19.96,17200.0,15.5113,15.5113,15.488,15.488,17200.0
2005-08-26 13:25:00,19.97,19.98,19.95,19.97,9600.0,15.4958,15.5035,15.4803,15.4958,9600.0
2005-08-26 13:30:00,19.97,19.97,19.96,19.97,5800.0,15.4958,15.4958,15.488,15.4958,5800.0
2005-08-26 13:35:00,19.97,20.0,19.96,19.98,11000.0,15.4958,15.5191,15.488,15.5035,11000.0
2005-08-26 13:40:00,19.98,19.98,19.97,19.97,14000.0,15.5035,15.5035,15.4958,15.4958,14000.0
2005-08-26 13:45:00,19.98,19.98,19.96,19.98,17600.0,15.5035,15.5035,15.488,15.5035,17600.0
2005-08-26 13:50:00,19.97,19.99,19.97,19.97,12800.0,15.4958,15.5113,15.4958,15.4958,12800.0
2005-08-26 13:55:00,19.97,19.97,19.96,19.96,11400.0,15.4958,15.4958,15.488,15.488,11400.0
2005-08-26 14:00:00,19.98,19.98,19.96,19.97,22800.0,15.5035,15.5035,15.488,15.4958,22800.0
2005-08-26 14:05:00,19.97,19.97,19.96,19.97,9000.0,15.4958,15.4958,15.488,15.4958,9000.0
2005-08-26 14:10:00,19.97,19.98,19.96,19.97,17200.0,15.4958,15.5035,15.488,15.4958,17200.0
2005-08-26 14:15:00,19.97,19.99,19.96,19.98,19000.0,15.4958,15.5113,15.488,15.5035,19000.0
2005-08-26 14:20:00,19.99,20.01,19.98,19.98,22600.0,15.5113,15.5268,15.5035,15.5035,22600.0
2005-08-26 14:25:00,19.98,20.0,19.98,20.0,41200.0,15.5035,15.5191,15.5035,15.5191,41200.0
2005-08-26 14:30:00,20.0,20.0,19.99,19.99,26800.0,15.5191,15.5191,15.5113,15.5113,26800.0
2005-08-26 14:35:00,19.99,20.0,19.99,19.99,23800.0,15.5113,15.5191,15.5113,15.5113,23800.0
2005-08-26 14:40:00,19.98,20.01,19.98,19.99,12600.0,15.5035,15.5268,15.5035,15.5113,12600.0
2005-08-26 14:45:00,19.99,19.99,19.96,19.97,12200.0,15.5113,15.5113,15.488,15.4958,12200.0
2005-08-26 14:50:00,19.97,19.98,19.96,19.98,13600.0,15.4958,15.5035,15.488,15.5035,13600.0
2005-08-26 14:55:00,19.97,20.0,19.97,19.99,25200.0,15.4958,15.5191,15.4958,15.5113,25200.0
2005-08-26 15:00:00,19.99,20.0,19.98,20.0,9800.0,15.5113,15.5191,15.5035,15.5191,9800.0
2005-08-26 15:05:00,20.0,20.0,20.0,20.0,10600.0,15.5191,15.5191,15.5191,15.5191,10600.0
2005-08-26 15:10:00,20.0,20.0,19.99,19.99,36200.0,15.5191,15.5191,15.5113,15.5113,36200.0
2005-08-26 15:15:00,19.99,20.0,19.99,20.0,42600.0,15.5113,15.5191,15.5113,15.5191,42600.0
2005-08-26 15:20:00,20.0,20.01,20.0,20.01,19600.0,15.5191,15.5268,15.5191,15.5268,19600.0
2005-08-26 15:25:00,20.02,20.02,19.99,19.99,33600.0,15.5346,15.5346,15.5113,15.5113,33600.0
2005-08-26 15:30:00,19.99,19.99,19.97,19.98,25400.0,15.5113,15.5113,15.4958,15.5035,25400.0
2005-08-26 15:35:00,19.99,20.0,19.98,20.0,15800.0,15.5113,15.5191,15.5035,15.5191,15800.0
2005-08-26 15:40:00,20.0,20.01,20.0,20.0,21800.0,15.5191,15.5268,15.5191,15.5191,21800.0
2005-08-26 15:45:00,20.0,20.0,19.99,20.0,25000.0,15.5191,15.5191,15.5113,15.5191,25000.0
2005-08-26 15:50:00,20.0,20.0,20.0,20.0,20400.0,15.5191,15.5191,15.5191,15.5191,20400.0
2005-08-26 15:55:00,20.0,20.0,19.99,19.99,33200.0,15.5191,15.5191,15.5113,15.5113,33200.0
2005-08-29 09:30:00,19.96,19.96,19.96,19.96,14800.0,15.488,15.488,15.488,15.488,14800.0
2005-08-29 09:35:00,19.95,20.0,19.95,20.0,7800.0,15.4803,15.5191,15.4803,15.5191,7800.0
2005-08-29 09:40:00,20.0,20.07,20.0,20.0,13000.0,15.5191,15.5734,15.5191,15.5191,13000.0
2005-08-29 09:45:00,19.99,20.02,19.98,19.98,6400.0,15.5113,15.5346,15.5035,15.5035,6400.0
2005-08-29 09:50:00,19.98,20.0,19.98,19.98,3200.0,15.5035,15.5191,15.5035,15.5035,3200.0
2005-08-29 09:55:00,19.99,20.0,19.98,19.99,5400.0,15.5113,15.5191,15.5035,15.5113,5400.0
2005-08-29 10:00:00,20.0,20.02,20.0,20.0,29600.0,15.5191,15.5346,15.5191,15.5191,29600.0
2005-08-29 10:05:00,20.01,20.01,19.95,19.99,31600.0,15.5268,15.5268,15.4803,15.5113,31600.0
2005-08-29 10:10:00,20.0,20.03,19.99,20.02,21000.0,15.5191,15.5423,15.5113,15.5346,21000.0
2005-08-29 10:15:00,20.02,20.05,19.99,20.01,21200.0,15.5346,15.5579,15.5113,15.5268,21200.0
2005-08-29 10:20:00,20.0,20.03,19.98,20.01,69200.0,15.5191,15.5423,15.5035,15.5268,69200.0
2005-08-29 10:25:00,20.0,20.02,19.99,20.02,13200.0,15.5191,15.5346,15.5113,15.5346,13200.0
2005-08-29 10:30:00,20.02,20.03,20.02,20.02,5200.0,15.5346,15.5423,15.5346,15.5346,5200.0
2005-08-29 10:35:00,20.01,20.02,20.0,20.02,12800.0,15.5268,15.5346,15.5191,15.5346,12800.0
2005-08-29 10:40:00,20.02,20.02,19.98,19.99,13200.0,15.5346,15.5346,15.5035,15.5113,13200.0
2005-08-29 10:45:00,19.99,19.99,19.97,19.99,11400.0,15.5113,15.5113,15.4958,15.5113,11400.0
2005-08-29 10:50:00,19.99,20.0,19.97,19.98,14400.0,15.5113,15.5191,15.4958,15.5035,14400.0
2005-08-29 10:55:00,19.99,20.0,19.98,19.99,8800.0,15.5113,15.5191,15.5035,15.5113,8800.0
2005-08-29 11:00:00,19.99,20.0,19.99,19.99,7200.0,15.5113,15.5191,15.5113,15.5113,7200.0
2005-08-29 11:05:00,19.99,20.0,19.97,20.0,11800.0,15.5113,15.5191,15.4958,15.5191,11800.0
2005-08-29 11:10:00,20.0,20.0,19.97,19.99,9600.0,15.5191,15.5191,15.4958,15.5113,9600.0
2005-08-29 11:15:00,19.99,20.01,19.99,20.01,8600.0,15.5113,15.5268,15.5113,15.5268,8600.0
2005-08-29 11:20:00,20.01,20.03,20.01,20.01,16400.0,15.5268,15.5423,15.5268,15.5268,16400.0
2005-08-29 11:25:00,20.01,20.03,20.01,20.01,8200.0,15.5268,15.5423,15.5268,15.5268,8200.0
2005-08-29 11:30:00,20.02,20.05,20.01,20.04,15400.0,15.5346,15.5579,15.5268,15.5501,15400.0
2005-08-29 11:35:00,20.04,20.06,20.04,20.06,6600.0,15.5501,15.5656,15.5501,15.5656,6600.0
2005-08-29 11:40:00,20.06,20.09,20.06,20.07,13600.0,15.5656,15.5889,15.5656,15.5734,13600.0
2005-08-29 11:45:00,20.08,20.09,20.07,20.08,15400.0,15.5811,15.5889,15.5734,15.5811,15400.0
2005-08-29 11:50:00,20.08,20.11,20.08,20.1,14400.0,15.5811,15.6044,15.5811,15.5967,14400.0
2005-08-29 11:55:00,20.09,20.11,20.09,20.1,17800.0,15.5889,15.6044,15.5889,15.5967,17800.0
2005-08-29 12:00:00,20.1,20.1,20.06,20.06,7000.0,15.5967,15.5967,15.5656,15.5656,7000.0
2005-08-29 12:05:00,20.05,20.06,20.01,20.01,8600.0,15.5579,15.5656,15.5268,15.5268,8600.0
2005-08-29 12:10:00,20.02,20.03,20.0,20.03,4600.0,15.5346,15.5423,15.5191,15.5423,4600.0
2005-08-29 12:15:00,20.02,20.03,20.02,20.03,2400.0,15.5346,15.5423,15.5346,15.5423,2400.0
2005-08-29 12:20:00,20.04,20.04,20.03,20.04,2000.0,15.5501,15.5501,15.5423,15.5501,2000.0
2005-08-29 12:25:00,20.04,20.04,20.04,20.04,4200.0,15.5501,15.5501,15.5501,15.5501,4200.0
2005-08-29 12:30:00,20.05,20.05,20.04,20.05,2200.0,15.5579,15.5579,15.5501,15.5579,2200.0
2005-08-29 12:35:00,20.05,20.06,20.04,20.05,9000.0,15.5579,15.5656,15.5501,15.5579,9000.0
2005-08-29 12:40:00,20.05,20.05,20.05,20.05,3600.0,15.5579,15.5579,15.5579,15.5579,3600.0
2005-08-29 12:45:00,20.05,20.05,20.03,20.03,16600.0,15.5579,15.5579,15.5423,15.5423,16600.0
2005-08-29 12:50:00,20.02,20.09,20.02,20.07,23000.0,15.5346,15.5889,15.5346,15.5734,23000.0
2005-08-29 12:55:00,20.04,20.04,20.02,20.02,13200.0,15.5501,15.5501,15.5346,15.5346,13200.0
2005-08-29 13:00:00,20.02,20.07,20.02,20.06,34600.0,15.5346,15.5734,15.5346,15.5656,34600.0
2005-08-29 13:05:00,20.06,20.08,20.06,20.06,16800.0,15.5656,15.5811,15.5656,15.5656,16800.0
2005-08-29 13:10:00,20.06,20.08,20.06,20.08,8200.0,15.5656,15.5811,15.5656,15.5811,8200.0
2005-08-29 13:15:00,20.08,20.08,20.07,20.08,6600.0,15.5811,15.5811,15.5734,15.5811,6600.0
2005-08-29 13:20:00,20.08,20.08,20.08,20.08,4600.0,15.5811,15.5811,15.5811,15.5811,4600.0
2005-08-29 13:25:00,20.08,20.08,20.05,20.07,8600.0,15.5811,15.5811,15.5579,15.5734,8600.0
2005-08-29 13:30:00,20.07,20.07,20.07,20.07,1600.0,15.5734,15.5734,15.5734,15.5734,1600.0
2005-08-29 13:35:00,20.07,20.07,20.06,20.07,2400.0,15.5734,15.5734,15.5656,15.5734,2400.0
2005-08-29 13:40:00,20.08,20.1,20.08,20.1,3400.0,15.5811,15.5967,15.5811,15.5967,3400.0
2005-08-29 13:45:00,20.1,20.13,20.09,20.13,10400.0,15.5967,15.6199,15.5889,15.6199,10400.0
2005-08-29 13:50:00,20.13,20.14,20.11,20.11,9400.0,15.6199,15.6277,15.6044,15.6044,9400.0
2005-08-29 13:55:00,20.11,20.13,20.11,20.13,8200.0,15.6044,15.6199,15.6044,15.6199,8200.0
2005-08-29 14:00:00,20.13,20.15,20.13,20.15,5000.0,15.6199,15.6354,15.6199,15.6354,5000.0
2005-08-29 14:05:00,20.15,20.15,20.14,20.15,5600.0,15.6354,15.6354,15.6277,15.6354,5600.0
2005-08-29 14:10:00,20.15,20.15,20.14,20.14,13800.0,15.6354,15.6354,15.6277,15.6277,13800.0
2005-08-29 14:15:00,20.14,20.14,20.11,20.11,15800.0,15.6277,15.6277,15.6044,15.6044,15800.0
2005-08-29 14:20:00,20.11,20.14,20.11,20.14,95800.0,15.6044,15.6277,15.6044,15.6277,95800.0
2005-08-29 14:25:00,20.14,20.15,20.14,20.14,3800.0,15.6277,15.6354,15.6277,15.6277,3800.0
2005-08-29 14:30:00,20.15,20.16,20.15,20.15,2600.0,15.6354,15.6432,15.6354,15.6354,2600.0
2005-08-29 14:35:00,20.15,20.16,20.15,20.16,10600.0,15.6354,15.6432,15.6354,15.6432,10600.0
2005-08-29 14:40:00,20.17,20.18,20.16,20.18,15800.0,15.651,15.6587,15.6432,15.6587,15800.0
2005-08-29 14:45:00,20.18,20.18,20.16,20.18,5000.0,15.6587,15.6587,15.6432,15.6587,5000.0
2005-08-29 14:50:00,20.17,20.19,20.17,20.18,5800.0,15.651,15.6665,15.651,15.6587,5800.0
2005-08-29 14:55:00,20.18,20.2,20.18,20.2,6400.0,15.6587,15.6742,15.6587,15.6742,6400.0
2005-08-29 15:00:00,20.2,20.2,20.18,20.2,11200.0,15.6742,15.6742,15.6587,15.6742,11200.0
2005-08-29 15:05:00,20.2,20.23,20.2,20.22,9200.0,15.6742,15.6975,15.6742,15.6898,9200.0
2005-08-29 15:10:00,20.23,20.23,20.21,20.21,18400.0,15.6975,15.6975,15.682,15.682,18400.0
2005-08-29 15:15:00,20.22,20.25,20.21,20.23,18400.0,15.6898,15.713,15.682,15.6975,18400.0
2005-08-29 15:20:00,20.23,20.25,20.23,20.24,14600.0,15.6975,15.713,15.6975,15.7053,14600.0
2005-08-29 15:25:00,20.24,20.25,20.24,20.24,17200.0,15.7053,15.713,15.7053,15.7053,17200.0
2005-08-29 15:30:00,20.24,20.25,20.24,20.24,12200.0,15.7053,15.713,15.7053,15.7053,12200.0
2005-08-29 15:35:00,20.24,20.26,20.24,20.25,28400.0,15.7053,15.7208,15.7053,15.713,28400.0
2005-08-29 15:40:00,20.25,20.25,20.25,20.25,25600.0,15.713,15.713,15.713,15.713,25600.0
2005-08-29 15:45:00,20.25,20.26,20.25,20.25,18600.0,15.713,15.7208,15.713,15.713,18600.0
2005-08-29 15:50:00,20.26,20.28,20.25,20.28,39000.0,15.7208,15.7363,15.713,15.7363,39000.0
2005-08-29 15:55:00,20.28,20.3,20.28,20.3,111600.0,15.7363,15.7518,15.7363,15.7518,111600.0
2005-08-30 09:30:00,20.28,20.28,20.24,20.25,33800.0,15.7363,15.7363,15.7053,15.713,33800.0
2005-08-30 09:35:00,20.25,20.25,20.23,20.24,13400.0,15.713,15.713,15.6975,15.7053,13400.0
2005-08-30 09:40:00,20.24,20.36,20.24,20.33,34800.0,15.7053,15.7984,15.7053,15.7751,34800.0
2005-08-30 09:45:00,20.33,20.33,20.28,20.3,55800.0,15.7751,15.7751,15.7363,15.7518,55800.0
2005-08-30 09:50:00,20.31,20.37,20.31,20.34,62200.0,15.7596,15.8062,15.7596,15.7829,62200.0
2005-08-30 09:55:00,20.33,20.36,20.33,20.35,14800.0,15.7751,15.7984,15.7751,15.7906,14800.0
2005-08-30 10:00:00,20.35,20.45,20.35,20.37,47200.0,15.7906,15.8682,15.7906,15.8062,47200.0
2005-08-30 10:05:00,20.38,20.4,20.35,20.39,31800.0,15.8139,15.8294,15.7906,15.8217,31800.0
2005-08-30 10:10:00,20.39,20.39,20.25,20.27,55000.0,15.8217,15.8217,15.713,15.7286,55000.0
2005-08-30 10:15:00,20.27,20.3,20.25,20.29,26400.0,15.7286,15.7518,15.713,15.7441,26400.0
2005-08-30 10:20:00,20.29,20.31,20.28,20.28,14800.0,15.7441,15.7596,15.7363,15.7363,14800.0
2005-08-30 10:25:00,20.28,20.28,20.23,20.24,15400.0,15.7363,15.7363,15.6975,15.7053,15400.0
2005-08-30 10:30:00,20.24,20.24,20.2,20.2,25200.0,15.7053,15.7053,15.6742,15.6742,25200.0
2005-08-30 10:35:00,20.2,20.2,20.15,20.18,30400.0,15.6742,15.6742,15.6354,15.6587,30400.0
2005-08-30 10:40:00,20.18,20.19,20.14,20.15,42400.0,15.6587,15.6665,15.6277,15.6354,42400.0
2005-08-30 10:45:00,20.15,20.16,20.11,20.11,16600.0,15.6354,15.6432,15.6044,15.6044,16600.0
2005-08-30 10:50:00,20.11,20.13,20.08,20.08,40000.0,15.6044,15.6199,15.5811,15.5811,40000.0
2005-08-30 10:55:00,20.08,20.08,20.05,20.08,25200.0,15.5811,15.5811,15.5579,15.5811,25200.0
2005-08-30 11:00:00,20.08,20.08,20.06,20.06,15800.0,15.5811,15.5811,15.5656,15.5656,15800.0
2005-08-30 11:05:00,20.06,20.06,20.03,20.03,14400.0,15.5656,15.5656,15.5423,15.5423,14400.0
2005-08-30 11:10:00,20.03,20.07,20.02,20.07,20800.0,15.5423,15.5734,15.5346,15.5734,20800.0
2005-08-30 11:15:00,20.08,20.08,20.04,20.05,20600.0,15.5811,15.5811,15.5501,15.5579,20600.0
2005-08-30 11:20:00,20.05,20.05,20.03,20.03,12200.0,15.5579,15.5579,15.5423,15.5423,12200.0
2005-08-30 11:25:00,20.03,20.06,20.03,20.05,15400.0,15.5423,15.5656,15.5423,15.5579,15400.0
2005-08-30 11:30:00,20.05,20.08,20.05,20.06,23600.0,15.5579,15.5811,15.5579,15.5656,23600.0
2005-08-30 11:35:00,20.06,20.06,19.99,20.0,19200.0,15.5656,15.5656,15.5113,15.5191,19200.0
2005-08-30 11:40:00,19.99,20.0,19.97,19.98,25800.0,15.5113,15.5191,15.4958,15.5035,25800.0
2005-08-30 11:45:00,19.98,19.99,19.97,19.98,22000.0,15.5035,15.5113,15.4958,15.5035,22000.0
2005-08-30 11:50:00,19.99,19.99,19.99,19.99,27000.0,15.5113,15.5113,15.5113,15.5113,27000.0
2005-08-30 11:55:00,20.0,20.02,20.0,20.02,21000.0,15.5191,15.5346,15.5191,15.5346,21000.0
2005-08-30 12:00:00,20.02,20.08,20.02,20.06,24200.0,15.5346,15.5811,15.5346,15.5656,24200.0
2005-08-30 12:05:00,20.06,20.07,20.05,20.07,10800.0,15.5656,15.5734,15.5579,15.5734,10800.0
2005-08-30 12:10:00,20.08,20.13,20.08,20.13,15000.0,15.5811,15.6199,15.5811,15.6199,15000.0
2005-08-30 12:15:00,20.13,20.16,20.13,20.15,26000.0,15.6199,15.6432,15.6199,15.6354,26000.0
2005-08-30 12:20:00,20.15,20.15,20.15,20.15,8400.0,15.6354,15.6354,15.6354,15.6354,8400.0
2005-08-30 12:25:00,20.15,20.16,20.15,20.15,8800.0,15.6354,15.6432,15.6354,15.6354,8800.0
2005-08-30 12:30:00,20.16,20.16,20.14,20.14,14000.0,15.6432,15.6432,15.6277,15.6277,14000.0
2005-08-30 12:35:00,20.15,20.15,20.14,20.15,6200.0,15.6354,15.6354,15.6277,15.6354,6200.0
2005-08-30 12:40:00,20.14,20.15,20.14,20.14,9400.0,15.6277,15.6354,15.6277,15.6277,9400.0
2005-08-30 12:45:00,20.14,20.15,20.14,20.15,9600.0,15.6277,15.6354,15.6277,15.6354,9600.0
2005-08-30 12:50:00,20.15,20.15,20.14,20.14,8600.0,15.6354,15.6354,15.6277,15.6277,8600.0
2005-08-30 12:55:00,20.14,20.14,20.13,20.13,24200.0,15.6277,15.6277,15.6199,15.6199,24200.0
2005-08-30 13:00:00,20.13,20.13,20.13,20.13,5000.0,15.6199,15.6199,15.6199,15.6199,5000.0
2005-08-30 13:05:00,20.13,20.13,20.13,20.13,11200.0,15.6199,15.6199,15.6199,15.6199,11200.0
2005-08-30 13:10:00,20.13,20.13,20.13,20.13,12600.0,15.6199,15.6199,15.6199,15.6199,12600.0
2005-08-30 13:15:00,20.13,20.13,20.13,20.13,4200.0,15.6199,15.6199,15.6199,15.6199,4200.0
2005-08-30 13:20:00,20.13,20.13,20.13,20.13,6400.0,15.6199,15.6199,15.6199,15.6199,6400.0
2005-08-30 13:25:00,20.13,20.15,20.13,20.13,15800.0,15.6199,15.6354,15.6199,15.6199,15800.0
2005-08-30 13:30:00,20.13,20.13,20.12,20.12,22600.0,15.6199,15.6199,15.6122,15.6122,22600.0
2005-08-30 13:35:00,20.13,20.14,20.12,20.14,41000.0,15.6199,15.6277,15.6122,15.6277,41000.0
2005-08-30 13:40:00,20.14,20.16,20.14,20.15,16000.0,15.6277,15.6432,15.6277,15.6354,16000.0
2005-08-30 13:45:00,20.15,20.16,20.15,20.15,9000.0,15.6354,15.6432,15.6354,15.6354,9000.0
2005-08-30 13:50:00,20.15,20.15,20.13,20.15,12000.0,15.6354,15.6354,15.6199,15.6354,12000.0
2005-08-30 13:55:00,20.15,20.15,20.14,20.15,10600.0,15.6354,15.6354,15.6277,15.6354,10600.0
2005-08-30 14:00:00,20.15,20.16,20.14,20.14,20600.0,15.6354,15.6432,15.6277,15.6277,20600.0
2005-08-30 14:05:00,20.14,20.15,20.13,20.13,19800.0,15.6277,15.6354,15.6199,15.6199,19800.0
2005-08-30 14:10:00,20.13,20.14,20.13,20.13,15400.0,15.6199,15.6277,15.6199,15.6199,15400.0
2005-08-30 14:15:00,20.13,20.14,20.13,20.14,42800.0,15.6199,15.6277,15.6199,15.6277,42800.0
2005-08-30 14:20:00,20.13,20.16,20.12,20.16,18600.0,15.6199,15.6432,15.6122,15.6432,18600.0
2005-08-30 14:25:00,20.16,20.18,20.14,20.16,25200.0,15.6432,15.6587,15.6277,15.6432,25200.0
2005-08-30 14:30:00,20.17,20.18,20.16,20.16,8600.0,15.651,15.6587,15.6432,15.6432,8600.0
2005-08-30 14:35:00,20.16,20.17,20.13,20.14,24200.0,15.6432,15.651,15.6199,15.6277,24200.0
2005-08-30 14:40:00,20.14,20.16,20.14,20.16,23200.0,15.6277,15.6432,15.6277,15.6432,23200.0
2005-08-30 14:45:00,20.15,20.18,20.15,20.15,18400.0,15.6354,15.6587,15.6354,15.6354,18400.0
2005-08-30 14:50:00,20.15,20.16,20.13,20.14,26600.0,15.6354,15.6432,15.6199,15.6277,26600.0
2005-08-30 14:55:00,20.14,20.15,20.11,20.11,24200.0,15.6277,15.6354,15.6044,15.6044,24200.0
2005-08-30 15:00:00,20.11,20.13,20.08,20.08,29200.0,15.6044,15.6199,15.5811,15.5811,29200.0
2005-08-30 15:05:00,20.08,20.08,20.04,20.04,166200.0,15.5811,15.5811,15.5501,15.5501,166200.0
2005-08-30 15:10:00,20.04,20.06,20.03,20.06,25400.0,15.5501,15.5656,15.5423,15.5656,25400.0
2005-08-30 15:15:00,20.06,20.1,20.06,20.1,43400.0,15.5656,15.5967,15.5656,15.5967,43400.0
2005-08-30 15:20:00,20.1,20.1,20.09,20.1,24400.0,15.5967,15.5967,15.5889,15.5967,24400.0
2005-08-30 15:25:00,20.09,20.1,20.08,20.09,29000.0,15.5889,15.5967,15.5811,15.5889,29000.0
2005-08-30 15:30:00,20.08,20.1,20.08,20.1,62600.0,15.5811,15.5967,15.5811,15.5967,62600.0
2005-08-30 15:35:00,20.1,20.1,20.09,20.09,72400.0,15.5967,15.5967,15.5889,15.5889,72400.0
2005-08-30 15:40:00,20.1,20.1,20.09,20.09,46000.0,15.5967,15.5967,15.5889,15.5889,46000.0
2005-08-30 15:45:00,20.09,20.09,20.08,20.09,79800.0,15.5889,15.5889,15.5811,15.5889,79800.0
2005-08-30 15:50:00,20.09,20.14,20.09,20.13,34600.0,15.5889,15.6277,15.5889,15.6199,34600.0
2005-08-30 15:55:00,20.12,20.16,20.12,20.13,50400.0,15.6122,15.6432,15.6122,15.6199,50400.0
2005-08-31 09:30:00,20.12,20.12,20.1,20.1,11000.0,15.6122,15.6122,15.5967,15.5967,11000.0
2005-08-31 09:35:00,20.1,20.22,20.1,20.2,10000.0,15.5967,15.6898,15.5967,15.6742,10000.0
2005-08-31 09:40:00,20.21,20.25,20.21,20.22,15800.0,15.682,15.713,15.682,15.6898,15800.0
2005-08-31 09:45:00,20.23,20.25,20.21,20.25,22800.0,15.6975,15.713,15.682,15.713,22800.0
2005-08-31 09:50:00,20.25,20.25,20.18,20.21,47600.0,15.713,15.713,15.6587,15.682,47600.0
2005-08-31 09:55:00,20.21,20.22,20.05,20.08,33600.0,15.682,15.6898,15.5579,15.5811,33600.0
2005-08-31 10:00:00,20.1,20.18,20.07,20.18,30400.0,15.5967,15.6587,15.5734,15.6587,30400.0
2005-08-31 10:05:00,20.18,20.18,20.05,20.06,21200.0,15.6587,15.6587,15.5579,15.5656,21200.0
2005-08-31 10:10:00,20.05,20.16,20.05,20.15,35200.0,15.5579,15.6432,15.5579,15.6354,35200.0
2005-08-31 10:15:00,20.15,20.15,20.13,20.14,24000.0,15.6354,15.6354,15.6199,15.6277,24000.0
2005-08-31 10:20:00,20.14,20.14,20.13,20.13,14000.0,15.6277,15.6277,15.6199,15.6199,14000.0
2005-08-31 10:25:00,20.14,20.15,20.12,20.12,19200.0,15.6277,15.6354,15.6122,15.6122,19200.0
2005-08-31 10:30:00,20.13,20.14,20.12,20.13,53000.0,15.6199,15.6277,15.6122,15.6199,53000.0
2005-08-31 10:35:00,20.14,20.16,20.13,20.16,36600.0,15.6277,15.6432,15.6199,15.6432,36600.0
2005-08-31 10:40:00,20.16,20.16,20.14,20.16,40200.0,15.6432,15.6432,15.6277,15.6432,40200.0
2005-08-31 10:45:00,20.16,20.17,20.14,20.15,21400.0,15.6432,15.651,15.6277,15.6354,21400.0
2005-08-31 10:50:00,20.15,20.15,20.13,20.13,12000.0,15.6354,15.6354,15.6199,15.6199,12000.0
2005-08-31 10:55:00,20.15,20.15,20.13,20.14,26000.0,15.6354,15.6354,15.6199,15.6277,26000.0
2005-08-31 11:00:00,20.13,20.15,20.13,20.14,12000.0,15.6199,15.6354,15.6199,15.6277,12000.0
2005-08-31 11:05:00,20.15,20.15,20.13,20.15,25000.0,15.6354,15.6354,15.6199,15.6354,25000.0
2005-08-31 11:10:00,20.15,20.15,20.14,20.15,12600.0,15.6354,15.6354,15.6277,15.6354,12600.0
2005-08-31 11:15:00,20.15,20.15,20.14,20.14,11600.0,15.6354,15.6354,15.6277,15.6277,11600.0
2005-08-31 11:20:00,20.14,20.2,20.14,20.2,21800.0,15.6277,15.6742,15.6277,15.6742,21800.0
2005-08-31 11:25:00,20.18,20.2,20.15,20.15,10000.0,15.6587,15.6742,15.6354,15.6354,10000.0
2005-08-31 11:30:00,20.16,20.17,20.15,20.16,12000.0,15.6432,15.651,15.6354,15.6432,12000.0
2005-08-31 11:35:00,20.16,20.18,20.16,20.17,14400.0,15.6432,15.6587,15.6432,15.651,14400.0
2005-08-31 11:40:00,20.16,20.17,20.15,20.17,11800.0,15.6432,15.651,15.6354,15.651,11800.0
2005-08-31 11:45:00,20.16,20.16,20.14,20.15,11400.0,15.6432,15.6432,15.6277,15.6354,11400.0
2005-08-31 11:50:00,20.14,20.15,20.13,20.13,13800.0,15.6277,15.6354,15.6199,15.6199,13800.0
2005-08-31 11:55:00,20.13,20.16,20.13,20.14,11800.0,15.6199,15.6432,15.6199,15.6277,11800.0
2005-08-31 12:00:00,20.15,20.15,20.13,20.14,8600.0,15.6354,15.6354,15.6199,15.6277,8600.0
2005-08-31 12:05:00,20.15,20.15,20.13,20.13,13600.0,15.6354,15.6354,15.6199,15.6199,13600.0
2005-08-31 12:10:00,20.14,20.14,20.13,20.13,15800.0,15.6277,15.6277,15.6199,15.6199,15800.0
2005-08-31 12:15:00,20.13,20.15,20.13,20.15,23800.0,15.6199,15.6354,15.6199,15.6354,23800.0
2005-08-31 12:20:00,20.15,20.15,20.13,20.14,20600.0,15.6354,15.6354,15.6199,15.6277,20600.0
2005-08-31 12:25:00,20.15,20.15,20.13,20.13,11000.0,15.6354,15.6354,15.6199,15.6199,11000.0
2005-08-31 12:30:00,20.14,20.15,20.13,20.13,17200.0,15.6277,15.6354,15.6199,15.6199,17200.0
2005-08-31 12:35:00,20.13,20.13,20.13,20.13,10000.0,15.6199,15.6199,15.6199,15.6199,10000.0
2005-08-31 12:40:00,20.13,20.13,20.1,20.1,15000.0,15.6199,15.6199,15.5967,15.5967,15000.0
2005-08-31 12:45:00,20.11,20.12,20.11,20.11,5800.0,15.6044,15.6122,15.6044,15.6044,5800.0
2005-08-31 12:50:00,20.11,20.13,20.11,20.13,10600.0,15.6044,15.6199,15.6044,15.6199,10600.0
2005-08-31 12:55:00,20.13,20.13,20.12,20.13,12000.0,15.6199,15.6199,15.6122,15.6199,12000.0
2005-08-31 13:00:00,20.13,20.15,20.13,20.15,7800.0,15.6199,15.6354,15.6199,15.6354,7800.0
2005-08-31 13:05:00,20.14,20.14,20.12,20.13,12400.0,15.6277,15.6277,15.6122,15.6199,12400.0
2005-08-31 13:10:00,20.13,20.17,20.12,20.17,14200.0,15.6199,15.651,15.6122,15.651,14200.0
2005-08-31 13:15:00,20.18,20.18,20.14,20.18,21600.0,15.6587,15.6587,15.6277,15.6587,21600.0
2005-08-31 13:20:00,20.18,20.18,20.17,20.18,11600.0,15.6587,15.6587,15.651,15.6587,11600.0
2005-08-31 13:25:00,20.18,20.19,20.16,20.17,16400.0,15.6587,15.6665,15.6432,15.651,16400.0
2005-08-31 13:30:00,20.16,20.16,20.13,20.13,11600.0,15.6432,15.6432,15.6199,15.6199,11600.0
2005-08-31 13:35:00,20.14,20.15,20.13,20.14,12800.0,15.6277,15.6354,15.6199,15.6277,12800.0
2005-08-31 13:40:00,20.14,20.14,20.13,20.14,11200.0,15.6277,15.6277,15.6199,15.6277,11200.0
2005-08-31 13:45:00,20.14,20.15,20.13,20.14,11200.0,15.6277,15.6354,15.6199,15.6277,11200.0
2005-08-31 13:50:00,20.14,20.15,20.13,20.14,9600.0,15.6277,15.6354,15.6199,15.6277,9600.0
2005-08-31 13:55:00,20.14,20.18,20.14,20.17,17800.0,15.6277,15.6587,15.6277,15.651,17800.0
2005-08-31 14:00:00,20.17,20.18,20.15,20.15,15200.0,15.651,15.6587,15.6354,15.6354,15200.0
2005-08-31 14:05:00,20.15,20.16,20.14,20.15,6200.0,15.6354,15.6432,15.6277,15.6354,6200.0
2005-08-31 14:10:00,20.15,20.17,20.15,20.16,14000.0,15.6354,15.651,15.6354,15.6432,14000.0
2005-08-31 14:15:00,20.17,20.18,20.16,20.16,8800.0,15.651,15.6587,15.6432,15.6432,8800.0
2005-08-31 14:20:00,20.16,20.16,20.13,20.14,17000.0,15.6432,15.6432,15.6199,15.6277,17000.0
2005-08-31 14:25:00,20.13,20.15,20.13,20.14,16600.0,15.6199,15.6354,15.6199,15.6277,16600.0
2005-08-31 14:30:00,20.13,20.15,20.13,20.14,25000.0,15.6199,15.6354,15.6199,15.6277,25000.0
2005-08-31 14:35:00,20.14,20.15,20.13,20.14,42600.0,15.6277,15.6354,15.6199,15.6277,42600.0
2005-08-31 14:40:00,20.13,20.15,20.13,20.13,16800.0,15.6199,15.6354,15.6199,15.6199,16800.0
2005-08-31 14:45:00,20.13,20.15,20.12,20.14,35000.0,15.6199,15.6354,15.6122,15.6277,35000.0
2005-08-31 14:50:00,20.14,20.14,20.13,20.13,20200.0,15.6277,15.6277,15.6199,15.6199,20200.0
2005-08-31 14:55:00,20.13,20.18,20.13,20.15,51800.0,15.6199,15.6587,15.6199,15.6354,51800.0
2005-08-31 15:00:00,20.15,20.17,20.14,20.16,32200.0,15.6354,15.651,15.6277,15.6432,32200.0
2005-08-31 15:05:00,20.16,20.16,20.13,20.15,18800.0,15.6432,15.6432,15.6199,15.6354,18800.0
2005-08-31 15:10:00,20.15,20.16,20.14,20.14,30000.0,15.6354,15.6432,15.6277,15.6277,30000.0
2005-08-31 15:15:00,20.15,20.16,20.13,20.14,55600.0,15.6354,15.6432,15.6199,15.6277,55600.0
2005-08-31 15:20:00,20.14,20.15,20.13,20.15,18600.0,15.6277,15.6354,15.6199,15.6354,18600.0
2005-08-31 15:25:00,20.15,20.15,20.14,20.15,31400.0,15.6354,15.6354,15.6277,15.6354,31400.0
2005-08-31 15:30:00,20.15,20.18,20.14,20.17,25600.0,15.6354,15.6587,15.6277,15.651,25600.0
2005-08-31 15:35:00,20.17,20.18,20.17,20.18,51600.0,15.651,15.6587,15.651,15.6587,51600.0
2005-08-31 15:40:00,20.18,20.18,20.17,20.18,30000.0,15.6587,15.6587,15.651,15.6587,30000.0
2005-08-31 15:45:00,20.18,20.2,20.18,20.2,22400.0,15.6587,15.6742,15.6587,15.6742,22400.0
2005-08-31 15:50:00,20.2,20.24,20.18,20.23,40800.0,15.6742,15.7053,15.6587,15.6975,40800.0
2005-08-31 15:55:00,20.24,20.26,20.22,20.24,60200.0,15.7053,15.7208,15.6898,15.7053,60200.0
2005-09-01 09:30:00,20.14,20.2,20.12,20.19,46400.0,15.6277,15.6742,15.6122,15.6665,46400.0
2005-09-01 09:35:00,20.2,20.33,20.2,20.29,17600.0,15.6742,15.7751,15.6742,15.7441,17600.0
2005-09-01 09:40:00,20.27,20.28,20.18,20.23,29800.0,15.7286,15.7363,15.6587,15.6975,29800.0
2005-09-01 09:45:00,20.24,20.24,20.16,20.16,16400.0,15.7053,15.7053,15.6432,15.6432,16400.0
2005-09-01 09:50:00,20.16,20.22,20.16,20.22,12200.0,15.6432,15.6898,15.6432,15.6898,12200.0
2005-09-01 09:55:00,20.22,20.25,20.21,20.21,19800.0,15.6898,15.713,15.682,15.682,19800.0
2005-09-01 10:00:00,20.2,20.22,20.11,20.22,28600.0,15.6742,15.6898,15.6044,15.6898,28600.0
2005-09-01 10:05:00,20.21,20.21,20.15,20.16,11200.0,15.682,15.682,15.6354,15.6432,11200.0
2005-09-01 10:10:00,20.17,20.18,20.11,20.12,17600.0,15.651,15.6587,15.6044,15.6122,17600.0
2005-09-01 10:15:00,20.11,20.11,20.09,20.09,25400.0,15.6044,15.6044,15.5889,15.5889,25400.0
2005-09-01 10:20:00,20.09,20.13,20.08,20.11,30000.0,15.5889,15.6199,15.5811,15.6044,30000.0
2005-09-01 10:25:00,20.11,20.14,20.1,20.13,16600.0,15.6044,15.6277,15.5967,15.6199,16600.0
2005-09-01 10:30:00,20.14,20.14,20.11,20.11,28600.0,15.6277,15.6277,15.6044,15.6044,28600.0
2005-09-01 10:35:00,20.12,20.15,20.12,20.13,45400.0,15.6122,15.6354,15.6122,15.6199,45400.0
2005-09-01 10:40:00,20.13,20.15,20.13,20.14,21000.0,15.6199,15.6354,15.6199,15.6277,21000.0
2005-09-01 10:45:00,20.14,20.16,20.14,20.16,19600.0,15.6277,15.6432,15.6277,15.6432,19600.0
2005-09-01 10:50:00,20.16,20.18,20.15,20.15,42200.0,15.6432,15.6587,15.6354,15.6354,42200.0
2005-09-01 10:55:00,20.15,20.16,20.14,20.16,70400.0,15.6354,15.6432,15.6277,15.6432,70400.0
2005-09-01 11:00:00,20.16,20.18,20.16,20.18,18600.0,15.6432,15.6587,15.6432,15.6587,18600.0
2005-09-01 11:05:00,20.18,20.18,20.15,20.15,33400.0,15.6587,15.6587,15.6354,15.6354,33400.0
2005-09-01 11:10:00,20.16,20.23,20.16,20.21,42400.0,15.6432,15.6975,15.6432,15.682,42400.0
2005-09-01 11:15:00,20.22,20.22,20.18,20.22,40000.0,15.6898,15.6898,15.6587,15.6898,40000.0
2005-09-01 11:20:00,20.21,20.23,20.2,20.23,78600.0,15.682,15.6975,15.6742,15.6975,78600.0
2005-09-01 11:25:00,20.22,20.23,20.21,20.23,30000.0,15.6898,15.6975,15.682,15.6975,30000.0
2005-09-01 11:30:00,20.23,20.25,20.23,20.23,137200.0,15.6975,15.713,15.6975,15.6975,137200.0
2005-09-01 11:35:00,20.23,20.25,20.22,20.25,51200.0,15.6975,15.713,15.6898,15.713,51200.0
2005-09-01 11:40:00,20.25,20.25,20.22,20.22,31200.0,15.713,15.713,15.6898,15.6898,31200.0
2005-09-01 11:45:00,20.22,20.23,20.22,20.23,9600.0,15.6898,15.6975,15.6898,15.6975,9600.0
2005-09-01 11:50:00,20.24,20.25,20.24,20.24,28200.0,15.7053,15.713,15.7053,15.7053,28200.0
2005-09-01 11:55:00,20.24,20.25,20.22,20.25,6400.0,15.7053,15.713,15.6898,15.713,6400.0
2005-09-01 12:00:00,20.25,20.25,20.21,20.22,13200.0,15.713,15.713,15.682,15.6898,13200.0
2005-09-01 12:05:00,20.22,20.24,20.22,20.23,11000.0,15.6898,15.7053,15.6898,15.6975,11000.0
2005-09-01 12:10:00,20.23,20.24,20.23,20.24,13600.0,15.6975,15.7053,15.6975,15.7053,13600.0
2005-09-01 12:15:00,20.24,20.26,20.24,20.26,12000.0,15.7053,15.7208,15.7053,15.7208,12000.0
2005-09-01 12:20:00,20.26,20.27,20.25,20.25,23000.0,15.7208,15.7286,15.713,15.713,23000.0
2005-09-01 12:25:00,20.26,20.27,20.26,20.27,8000.0,15.7208,15.7286,15.7208,15.7286,8000.0
2005-09-01 12:30:00,20.27,20.27,20.25,20.25,16400.0,15.7286,15.7286,15.713,15.713,16400.0
2005-09-01 12:35:00,20.25,20.25,20.25,20.25,26400.0,15.713,15.713,15.713,15.713,26400.0
2005-09-01 12:40:00,20.25,20.25,20.24,20.24,6200.0,15.713,15.713,15.7053,15.7053,6200.0
2005-09-01 12:45:00,20.24,20.25,20.24,20.25,5800.0,15.7053,15.713,15.7053,15.713,5800.0
2005-09-01 12:50:00,20.25,20.26,20.25,20.25,9000.0,15.713,15.7208,15.713,15.713,9000.0
2005-09-01 12:55:00,20.25,20.25,20.24,20.25,21000.0,15.713,15.713,15.7053,15.713,21000.0
2005-09-01 13:00:00,20.25,20.28,20.24,20.28,23200.0,15.713,15.7363,15.7053,15.7363,23200.0
2005-09-01 13:05:00,20.28,20.28,20.27,20.28,13800.0,15.7363,15.7363,15.7286,15.7363,13800.0
2005-09-01 13:10:00,20.27,20.28,20.27,20.28,11800.0,15.7286,15.7363,15.7286,15.7363,11800.0
2005-09-01 13:15:00,20.28,20.28,20.27,20.28,8400.0,15.7363,15.7363,15.7286,15.7363,8400.0
2005-09-01 13:20:00,20.28,20.28,20.28,20.28,7000.0,15.7363,15.7363,15.7363,15.7363,7000.0
2005-09-01 13:25:00,20.28,20.3,20.28,20.3,9800.0,15.7363,15.7518,15.7363,15.7518,9800.0
2005-09-01 13:30:00,20.3,20.31,20.28,20.28,10000.0,15.7518,15.7596,15.7363,15.7363,10000.0
2005-09-01 13:35:00,20.29,20.31,20.27,20.31,18200.0,15.7441,15.7596,15.7286,15.7596,18200.0
2005-09-01 13:40:00,20.31,20.32,20.27,20.28,29800.0,15.7596,15.7674,15.7286,15.7363,29800.0
2005-09-01 13:45:00,20.28,20.29,20.28,20.28,8400.0,15.7363,15.7441,15.7363,15.7363,8400.0
2005-09-01 13:50:00,20.28,20.3,20.28,20.28,22800.0,15.7363,15.7518,15.7363,15.7363,22800.0
2005-09-01 13:55:00,20.29,20.29,20.29,20.29,18600.0,15.7441,15.7441,15.7441,15.7441,18600.0
2005-09-01 14:00:00,20.29,20.29,20.27,20.28,22200.0,15.7441,15.7441,15.7286,15.7363,22200.0
2005-09-01 14:05:00,20.28,20.28,20.26,20.27,16800.0,15.7363,15.7363,15.7208,15.7286,16800.0
2005-09-01 14:10:00,20.27,20.3,20.27,20.3,20800.0,15.7286,15.7518,15.7286,15.7518,20800.0
2005-09-01 14:15:00,20.31,20.31,20.3,20.31,19600.0,15.7596,15.7596,15.7518,15.7596,19600.0
2005-09-01 14:20:00,20.31,20.32,20.3,20.32,19400.0,15.7596,15.7674,15.7518,15.7674,19400.0
2005-09-01 14:25:00,20.32,20.32,20.31,20.31,8400.0,15.7674,15.7674,15.7596,15.7596,8400.0
2005-09-01 14:30:00,20.32,20.32,20.3,20.31,24800.0,15.7674,15.7674,15.7518,15.7596,24800.0
2005-09-01 14:35:00,20.31,20.32,20.29,20.3,15800.0,15.7596,15.7674,15.7441,15.7518,15800.0
2005-09-01 14:40:00,20.31,20.31,20.29,20.29,9200.0,15.7596,15.7596,15.7441,15.7441,9200.0
2005-09-01 14:45:00,20.29,20.3,20.29,20.29,10000.0,15.7441,15.7518,15.7441,15.7441,10000.0
2005-09-01 14:50:00,20.29,20.32,20.29,20.31,30800.0,15.7441,15.7674,15.7441,15.7596,30800.0
2005-09-01 14:55:00,20.31,20.32,20.31,20.31,17400.0,15.7596,15.7674,15.7596,15.7596,17400.0
2005-09-01 15:00:00,20.31,20.35,20.31,20.34,29200.0,15.7596,15.7906,15.7596,15.7829,29200.0
2005-09-01 15:05:00,20.34,20.34,20.33,20.34,25000.0,15.7829,15.7829,15.7751,15.7829,25000.0
2005-09-01 15:10:00,20.34,20.34,20.33,20.34,19800.0,15.7829,15.7829,15.7751,15.7829,19800.0
2005-09-01 15:15:00,20.34,20.36,20.34,20.36,40800.0,15.7829,15.7984,15.7829,15.7984,40800.0
2005-09-01 15:20:00,20.36,20.36,20.35,20.35,24400.0,15.7984,15.7984,15.7906,15.7906,24400.0
2005-09-01 15:25:00,20.35,20.36,20.34,20.35,19600.0,15.7906,15.7984,15.7829,15.7906,19600.0
2005-09-01 15:30:00,20.34,20.34,20.33,20.34,23200.0,15.7829,15.7829,15.7751,15.7829,23200.0
2005-09-01 15:35:00,20.34,20.36,20.34,20.36,13800.0,15.7829,15.7984,15.7829,15.7984,13800.0
2005-09-01 15:40:00,20.36,20.36,20.3,20.3,31600.0,15.7984,15.7984,15.7518,15.7518,31600.0
2005-09-01 15:45:00,20.3,20.31,20.28,20.28,52000.0,15.7518,15.7596,15.7363,15.7363,52000.0
2005-09-01 15:50:00,20.28,20.29,20.27,20.27,33600.0,15.7363,15.7441,15.7286,15.7286,33600.0
2005-09-01 15:55:00,20.27,20.31,20.27,20.3,41000.0,15.7286,15.7596,15.7286,15.7518,41000.0
2005-09-02 09:30:00,20.28,20.3,20.28,20.3,13400.0,15.7363,15.7518,15.7363,15.7518,13400.0
2005-09-02 09:35:00,20.27,20.32,20.24,20.25,7800.0,15.7286,15.7674,15.7053,15.713,7800.0
2005-09-02 09:40:00,20.26,20.34,20.23,20.34,6400.0,15.7208,15.7829,15.6975,15.7829,6400.0
2005-09-02 09:45:00,20.33,20.36,20.31,20.36,11600.0,15.7751,15.7984,15.7596,15.7984,11600.0
2005-09-02 09:50:00,20.36,20.36,20.3,20.3,26200.0,15.7984,15.7984,15.7518,15.7518,26200.0
2005-09-02 09:55:00,20.29,20.29,20.25,20.27,33000.0,15.7441,15.7441,15.713,15.7286,33000.0
2005-09-02 10:00:00,20.28,20.35,20.28,20.35,5800.0,15.7363,15.7906,15.7363,15.7906,5800.0
2005-09-02 10:05:00,20.36,20.37,20.34,20.34,16800.0,15.7984,15.8062,15.7829,15.7829,16800.0
2005-09-02 10:10:00,20.35,20.36,20.33,20.35,7800.0,15.7906,15.7984,15.7751,15.7906,7800.0
2005-09-02 10:15:00,20.35,20.37,20.35,20.36,26800.0,15.7906,15.8062,15.7906,15.7984,26800.0
2005-09-02 10:20:00,20.36,20.37,20.36,20.36,14600.0,15.7984,15.8062,15.7984,15.7984,14600.0
2005-09-02 10:25:00,20.36,20.37,20.35,20.36,10800.0,15.7984,15.8062,15.7906,15.7984,10800.0
2005-09-02 10:30:00,20.36,20.36,20.31,20.31,25000.0,15.7984,15.7984,15.7596,15.7596,25000.0
2005-09-02 10:35:00,20.3,20.32,20.3,20.32,17400.0,15.7518,15.7674,15.7518,15.7674,17400.0
2005-09-02 10:40:00,20.31,20.31,20.29,20.31,11200.0,15.7596,15.7596,15.7441,15.7596,11200.0
2005-09-02 10:45:00,20.32,20.36,20.32,20.32,11800.0,15.7674,15.7984,15.7674,15.7674,11800.0
2005-09-02 10:50:00,20.32,20.32,20.3,20.3,9200.0,15.7674,15.7674,15.7518,15.7518,9200.0
2005-09-02 10:55:00,20.31,20.31,20.27,20.27,28600.0,15.7596,15.7596,15.7286,15.7286,28600.0
2005-09-02 11:00:00,20.27,20.29,20.27,20.27,26800.0,15.7286,15.7441,15.7286,15.7286,26800.0
2005-09-02 11:05:00,20.27,20.31,20.27,20.29,30200.0,15.7286,15.7596,15.7286,15.7441,30200.0
2005-09-02 11:10:00,20.29,20.29,20.28,20.28,6400.0,15.7441,15.7441,15.7363,15.7363,6400.0
2005-09-02 11:15:00,20.29,20.29,20.27,20.27,19000.0,15.7441,15.7441,15.7286,15.7286,19000.0
2005-09-02 11:20:00,20.27,20.29,20.27,20.27,20400.0,15.7286,15.7441,15.7286,15.7286,20400.0
2005-09-02 11:25:00,20.27,20.27,20.23,20.25,18800.0,15.7286,15.7286,15.6975,15.713,18800.0
2005-09-02 11:30:00,20.24,20.24,20.15,20.17,67400.0,15.7053,15.7053,15.6354,15.651,67400.0
2005-09-02 11:35:00,20.16,20.16,20.14,20.15,7600.0,15.6432,15.6432,15.6277,15.6354,7600.0
2005-09-02 11:40:00,20.16,20.21,20.16,20.21,11800.0,15.6432,15.682,15.6432,15.682,11800.0
2005-09-02 11:45:00,20.21,20.25,20.21,20.24,42600.0,15.682,15.713,15.682,15.7053,42600.0
2005-09-02 11:50:00,20.25,20.25,20.24,20.25,23400.0,15.713,15.713,15.7053,15.713,23400.0
2005-09-02 11:55:00,20.24,20.25,20.23,20.25,23600.0,15.7053,15.713,15.6975,15.713,23600.0
2005-09-02 12:00:00,20.25,20.28,20.25,20.28,13200.0,15.713,15.7363,15.713,15.7363,13200.0
2005-09-02 12:05:00,20.27,20.28,20.27,20.27,7600.0,15.7286,15.7363,15.7286,15.7286,7600.0
2005-09-02 12:10:00,20.27,20.29,20.27,20.29,12600.0,15.7286,15.7441,15.7286,15.7441,12600.0
2005-09-02 12:15:00,20.29,20.29,20.27,20.28,15000.0,15.7441,15.7441,15.7286,15.7363,15000.0
2005-09-02 12:20:00,20.28,20.29,20.28,20.28,10800.0,15.7363,15.7441,15.7363,15.7363,10800.0
2005-09-02 12:25:00,20.28,20.29,20.28,20.29,5000.0,15.7363,15.7441,15.7363,15.7441,5000.0
2005-09-02 12:30:00,20.3,20.31,20.29,20.31,13000.0,15.7518,15.7596,15.7441,15.7596,13000.0
2005-09-02 12:35:00,20.32,20.32,20.29,20.31,4200.0,15.7674,15.7674,15.7441,15.7596,4200.0
2005-09-02 12:40:00,20.32,20.32,20.3,20.31,3400.0,15.7674,15.7674,15.7518,15.7596,3400.0
2005-09-02 12:45:00,20.31,20.32,20.3,20.32,3200.0,15.7596,15.7674,15.7518,15.7674,3200.0
2005-09-02 12:50:00,20.32,20.35,20.32,20.35,12800.0,15.7674,15.7906,15.7674,15.7906,12800.0
2005-09-02 12:55:00,20.36,20.36,20.34,20.35,16000.0,15.7984,15.7984,15.7829,15.7906,16000.0
2005-09-02 13:00:00,20.35,20.36,20.35,20.36,12400.0,15.7906,15.7984,15.7906,15.7984,12400.0
2005-09-02 13:05:00,20.36,20.36,20.35,20.35,5000.0,15.7984,15.7984,15.7906,15.7906,5000.0
2005-09-02 13:10:00,20.36,20.36,20.35,20.36,2800.0,15.7984,15.7984,15.7906,15.7984,2800.0
2005-09-02 13:15:00,20.35,20.36,20.34,20.35,7600.0,15.7906,15.7984,15.7829,15.7906,7600.0
2005-09-02 13:20:00,20.35,20.35,20.34,20.34,3600.0,15.7906,15.7906,15.7829,15.7829,3600.0
2005-09-02 13:25:00,20.34,20.35,20.34,20.35,3800.0,15.7829,15.7906,15.7829,15.7906,3800.0
2005-09-02 13:30:00,20.35,20.35,20.32,20.32,14600.0,15.7906,15.7906,15.7674,15.7674,14600.0
2005-09-02 13:35:00,20.32,20.33,20.32,20.33,4400.0,15.7674,15.7751,15.7674,15.7751,4400.0
2005-09-02 13:40:00,20.33,20.35,20.33,20.34,11000.0,15.7751,15.7906,15.7751,15.7829,11000.0
2005-09-02 13:45:00,20.33,20.34,20.33,20.34,1000.0,15.7751,15.7829,15.7751,15.7829,1000.0
2005-09-02 13:50:00,20.33,20.34,20.33,20.34,3000.0,15.7751,15.7829,15.7751,15.7829,3000.0
2005-09-02 13:55:00,20.34,20.34,20.33,20.33,6800.0,15.7829,15.7829,15.7751,15.7751,6800.0
2005-09-02 14:00:00,20.33,20.34,20.33,20.33,3600.0,15.7751,15.7829,15.7751,15.7751,3600.0
2005-09-02 14:05:00,20.33,20.34,20.31,20.32,8400.0,15.7751,15.7829,15.7596,15.7674,8400.0
2005-09-02 14:10:00,20.32,20.32,20.3,20.3,7600.0,15.7674,15.7674,15.7518,15.7518,7600.0
2005-09-02 14:15:00,20.3,20.31,20.29,20.31,3800.0,15.7518,15.7596,15.7441,15.7596,3800.0
2005-09-02 14:20:00,20.32,20.33,20.31,20.33,1600.0,15.7674,15.7751,15.7596,15.7751,1600.0
2005-09-02 14:25:00,20.33,20.35,20.33,20.35,5800.0,15.7751,15.7906,15.7751,15.7906,5800.0
2005-09-02 14:30:00,20.35,20.35,20.31,20.32,7200.0,15.7906,15.7906,15.7596,15.7674,7200.0
2005-09-02 14:35:00,20.33,20.33,20.3,20.3,6200.0,15.7751,15.7751,15.7518,15.7518,6200.0
2005-09-02 14:40:00,20.3,20.32,20.28,20.32,8400.0,15.7518,15.7674,15.7363,15.7674,8400.0
2005-09-02 14:45:00,20.33,20.36,20.32,20.34,24800.0,15.7751,15.7984,15.7674,15.7829,24800.0
2005-09-02 14:50:00,20.34,20.36,20.34,20.35,6600.0,15.7829,15.7984,15.7829,15.7906,6600.0
2005-09-02 14:55:00,20.35,20.36,20.35,20.35,4000.0,15.7906,15.7984,15.7906,15.7906,4000.0
2005-09-02 15:00:00,20.35,20.36,20.35,20.35,15200.0,15.7906,15.7984,15.7906,15.7906,15200.0
2005-09-02 15:05:00,20.36,20.36,20.34,20.34,6800.0,15.7984,15.7984,15.7829,15.7829,6800.0
2005-09-02 15:10:00,20.33,20.35,20.33,20.34,12200.0,15.7751,15.7906,15.7751,15.7829,12200.0
2005-09-02 15:15:00,20.34,20.34,20.33,20.33,19000.0,15.7829,15.7829,15.7751,15.7751,19000.0
2005-09-02 15:20:00,20.33,20.33,20.31,20.32,24000.0,15.7751,15.7751,15.7596,15.7674,24000.0
2005-09-02 15:25:00,20.31,20.31,20.29,20.3,11200.0,15.7596,15.7596,15.7441,15.7518,11200.0
2005-09-02 15:30:00,20.3,20.3,20.27,20.27,13600.0,15.7518,15.7518,15.7286,15.7286,13600.0
2005-09-02 15:35:00,20.27,20.27,20.25,20.27,13400.0,15.7286,15.7286,15.713,15.7286,13400.0
2005-09-02 15:40:00,20.27,20.27,20.25,20.27,14600.0,15.7286,15.7286,15.713,15.7286,14600.0
2005-09-02 15:45:00,20.26,20.28,20.25,20.27,10000.0,15.7208,15.7363,15.713,15.7286,10000.0
2005-09-02 15:50:00,20.27,20.28,20.26,20.27,14600.0,15.7286,15.7363,15.7208,15.7286,14600.0
2005-09-02 15:55:00,20.27,20.32,20.26,20.26,28200.0,15.7286,15.7674,15.7208,15.7208,28200.0
2005-09-06 09:30:00,20.26,20.27,20.25,20.25,19400.0,15.7208,15.7286,15.713,15.713,19400.0
2005-09-06 09:35:00,20.27,20.38,20.27,20.35,33200.0,15.7286,15.8139,15.7286,15.7906,33200.0
2005-09-06 09:40:00,20.37,20.37,20.25,20.25,44400.0,15.8062,15.8062,15.713,15.713,44400.0
2005-09-06 09:45:00,20.25,20.25,20.23,20.24,38600.0,15.713,15.713,15.6975,15.7053,38600.0
2005-09-06 09:50:00,20.23,20.23,20.15,20.16,36400.0,15.6975,15.6975,15.6354,15.6432,36400.0
2005-09-06 09:55:00,20.15,20.16,20.11,20.14,26000.0,15.6354,15.6432,15.6044,15.6277,26000.0
2005-09-06 10:00:00,20.14,20.18,20.13,20.18,25200.0,15.6277,15.6587,15.6199,15.6587,25200.0
2005-09-06 10:05:00,20.21,20.26,20.21,20.26,13200.0,15.682,15.7208,15.682,15.7208,13200.0
2005-09-06 10:10:00,20.25,20.3,20.25,20.28,9600.0,15.713,15.7518,15.713,15.7363,9600.0
2005-09-06 10:15:00,20.28,20.28,20.2,20.2,18600.0,15.7363,15.7363,15.6742,15.6742,18600.0
2005-09-06 10:20:00,20.21,20.24,20.2,20.24,17800.0,15.682,15.7053,15.6742,15.7053,17800.0
2005-09-06 10:25:00,20.24,20.28,20.24,20.25,6600.0,15.7053,15.7363,15.7053,15.713,6600.0
2005-09-06 10:30:00,20.25,20.27,20.24,20.24,11400.0,15.713,15.7286,15.7053,15.7053,11400.0
2005-09-06 10:35:00,20.25,20.25,20.23,20.23,5600.0,15.713,15.713,15.6975,15.6975,5600.0
2005-09-06 10:40:00,20.23,20.25,20.22,20.24,9000.0,15.6975,15.713,15.6898,15.7053,9000.0
2005-09-06 10:45:00,20.25,20.25,20.23,20.23,13800.0,15.713,15.713,15.6975,15.6975,13800.0
2005-09-06 10:50:00,20.24,20.24,20.22,20.23,10600.0,15.7053,15.7053,15.6898,15.6975,10600.0
2005-09-06 10:55:00,20.23,20.25,20.23,20.25,14800.0,15.6975,15.713,15.6975,15.713,14800.0
2005-09-06 11:00:00,20.25,20.27,20.25,20.27,13200.0,15.713,15.7286,15.713,15.7286,13200.0
2005-09-06 11:05:00,20.27,20.28,20.26,20.27,10800.0,15.7286,15.7363,15.7208,15.7286,10800.0
2005-09-06 11:10:00,20.27,20.27,20.25,20.25,3800.0,15.7286,15.7286,15.713,15.713,3800.0
2005-09-06 11:15:00,20.25,20.29,20.25,20.25,9400.0,15.713,15.7441,15.713,15.713,9400.0
2005-09-06 11:20:00,20.25,20.28,20.24,20.28,8200.0,15.713,15.7363,15.7053,15.7363,8200.0
2005-09-06 11:25:00,20.27,20.29,20.27,20.29,7400.0,15.7286,15.7441,15.7286,15.7441,7400.0
2005-09-06 11:30:00,20.29,20.29,20.27,20.27,71000.0,15.7441,15.7441,15.7286,15.7286,71000.0
2005-09-06 11:35:00,20.27,20.28,20.27,20.28,5400.0,15.7286,15.7363,15.7286,15.7363,5400.0
2005-09-06 11:40:00,20.28,20.28,20.27,20.28,9000.0,15.7363,15.7363,15.7286,15.7363,9000.0
2005-09-06 11:45:00,20.29,20.3,20.28,20.3,7400.0,15.7441,15.7518,15.7363,15.7518,7400.0
2005-09-06 11:50:00,20.3,20.31,20.3,20.3,5400.0,15.7518,15.7596,15.7518,15.7518,5400.0
2005-09-06 11:55:00,20.3,20.31,20.3,20.31,5000.0,15.7518,15.7596,15.7518,15.7596,5000.0
2005-09-06 12:00:00,20.31,20.31,20.28,20.28,9000.0,15.7596,15.7596,15.7363,15.7363,9000.0
2005-09-06 12:05:00,20.28,20.28,20.27,20.28,13200.0,15.7363,15.7363,15.7286,15.7363,13200.0
2005-09-06 12:10:00,20.28,20.3,20.28,20.28,3600.0,15.7363,15.7518,15.7363,15.7363,3600.0
2005-09-06 12:15:00,20.27,20.28,20.27,20.28,8400.0,15.7286,15.7363,15.7286,15.7363,8400.0
2005-09-06 12:20:00,20.27,20.27,20.25,20.27,6800.0,15.7286,15.7286,15.713,15.7286,6800.0
2005-09-06 12:25:00,20.27,20.28,20.27,20.27,3200.0,15.7286,15.7363,15.7286,15.7286,3200.0
2005-09-06 12:30:00,20.28,20.3,20.28,20.29,5200.0,15.7363,15.7518,15.7363,15.7441,5200.0
2005-09-06 12:35:00,20.28,20.31,20.28,20.31,3400.0,15.7363,15.7596,15.7363,15.7596,3400.0
2005-09-06 12:40:00,20.31,20.31,20.29,20.3,8400.0,15.7596,15.7596,15.7441,15.7518,8400.0
2005-09-06 12:45:00,20.3,20.3,20.29,20.29,7400.0,15.7518,15.7518,15.7441,15.7441,7400.0
2005-09-06 12:50:00,20.3,20.3,20.29,20.3,6800.0,15.7518,15.7518,15.7441,15.7518,6800.0
2005-09-06 12:55:00,20.3,20.3,20.29,20.3,9400.0,15.7518,15.7518,15.7441,15.7518,9400.0
2005-09-06 13:00:00,20.3,20.3,20.29,20.3,3000.0,15.7518,15.7518,15.7441,15.7518,3000.0
2005-09-06 13:05:00,20.3,20.3,20.27,20.27,10000.0,15.7518,15.7518,15.7286,15.7286,10000.0
2005-09-06 13:10:00,20.27,20.28,20.27,20.28,3600.0,15.7286,15.7363,15.7286,15.7363,3600.0
2005-09-06 13:15:00,20.27,20.28,20.27,20.28,4200.0,15.7286,15.7363,15.7286,15.7363,4200.0
2005-09-06 13:20:00,20.28,20.28,20.26,20.26,4800.0,15.7363,15.7363,15.7208,15.7208,4800.0
2005-09-06 13:25:00,20.26,20.27,20.26,20.26,3400.0,15.7208,15.7286,15.7208,15.7208,3400.0
2005-09-06 13:30:00,20.27,20.29,20.27,20.29,6600.0,15.7286,15.7441,15.7286,15.7441,6600.0
2005-09-06 13:35:00,20.3,20.31,20.3,20.3,5000.0,15.7518,15.7596,15.7518,15.7518,5000.0
2005-09-06 13:40:00,20.3,20.3,20.28,20.28,4800.0,15.7518,15.7518,15.7363,15.7363,4800.0
2005-09-06 13:45:00,20.28,20.28,20.28,20.28,3200.0,15.7363,15.7363,15.7363,15.7363,3200.0
2005-09-06 13:50:00,20.28,20.31,20.28,20.31,12800.0,15.7363,15.7596,15.7363,15.7596,12800.0
2005-09-06 13:55:00,20.31,20.33,20.31,20.33,8200.0,15.7596,15.7751,15.7596,15.7751,8200.0
2005-09-06 14:00:00,20.33,20.33,20.32,20.33,6200.0,15.7751,15.7751,15.7674,15.7751,6200.0
2005-09-06 14:05:00,20.33,20.34,20.32,20.33,13200.0,15.7751,15.7829,15.7674,15.7751,13200.0
2005-09-06 14:10:00,20.33,20.33,20.28,20.29,16400.0,15.7751,15.7751,15.7363,15.7441,16400.0
2005-09-06 14:15:00,20.28,20.3,20.25,20.28,16600.0,15.7363,15.7518,15.713,15.7363,16600.0
2005-09-06 14:20:00,20.28,20.3,20.27,20.3,9800.0,15.7363,15.7518,15.7286,15.7518,9800.0
2005-09-06 14:25:00,20.3,20.3,20.28,20.29,7000.0,15.7518,15.7518,15.7363,15.7441,7000.0
2005-09-06 14:30:00,20.29,20.29,20.25,20.27,17400.0,15.7441,15.7441,15.713,15.7286,17400.0
2005-09-06 14:35:00,20.27,20.28,20.27,20.28,7400.0,15.7286,15.7363,15.7286,15.7363,7400.0
2005-09-06 14:40:00,20.28,20.29,20.28,20.29,8400.0,15.7363,15.7441,15.7363,15.7441,8400.0
2005-09-06 14:45:00,20.3,20.3,20.29,20.29,20600.0,15.7518,15.7518,15.7441,15.7441,20600.0
2005-09-06 14:50:00,20.3,20.31,20.29,20.29,24800.0,15.7518,15.7596,15.7441,15.7441,24800.0
2005-09-06 14:55:00,20.29,20.3,20.29,20.29,12800.0,15.7441,15.7518,15.7441,15.7441,12800.0
2005-09-06 15:00:00,20.29,20.3,20.29,20.3,37800.0,15.7441,15.7518,15.7441,15.7518,37800.0
2005-09-06 15:05:00,20.3,20.31,20.28,20.3,13000.0,15.7518,15.7596,15.7363,15.7518,13000.0
2005-09-06 15:10:00,20.3,20.3,20.29,20.3,9000.0,15.7518,15.7518,15.7441,15.7518,9000.0
2005-09-06 15:15:00,20.29,20.35,20.29,20.33,27800.0,15.7441,15.7906,15.7441,15.7751,27800.0
2005-09-06 15:20:00,20.33,20.4,20.33,20.39,35800.0,15.7751,15.8294,15.7751,15.8217,35800.0
2005-09-06 15:25:00,20.39,20.39,20.37,20.37,25200.0,15.8217,15.8217,15.8062,15.8062,25200.0
2005-09-06 15:30:00,20.37,20.39,20.37,20.38,10200.0,15.8062,15.8217,15.8062,15.8139,10200.0
2005-09-06 15:35:00,20.38,20.38,20.35,20.36,9400.0,15.8139,15.8139,15.7906,15.7984,9400.0
2005-09-06 15:40:00,20.35,20.36,20.35,20.36,13200.0,15.7906,15.7984,15.7906,15.7984,13200.0
2005-09-06 15:45:00,20.36,20.37,20.35,20.36,30400.0,15.7984,15.8062,15.7906,15.7984,30400.0
2005-09-06 15:50:00,20.37,20.38,20.36,20.36,14600.0,15.8062,15.8139,15.7984,15.7984,14600.0
2005-09-06 15:55:00,20.36,20.37,20.35,20.35,44000.0,15.7984,15.8062,15.7906,15.7906,44000.0
2005-09-07 09:30:00,20.47,20.47,20.45,20.46,38200.0,15.8838,15.8838,15.8682,15.876,38200.0
2005-09-07 09:35:00,20.46,20.55,20.46,20.55,38400.0,15.876,15.9458,15.876,15.9458,38400.0
2005-09-07 09:40:00,20.54,20.55,20.46,20.5,39000.0,15.9381,15.9458,15.876,15.907,39000.0
2005-09-07 09:45:00,20.49,20.58,20.49,20.54,65600.0,15.8993,15.9691,15.8993,15.9381,65600.0
2005-09-07 09:50:00,20.55,20.55,20.5,20.54,40800.0,15.9458,15.9458,15.907,15.9381,40800.0
2005-09-07 09:55:00,20.54,20.56,20.52,20.53,57000.0,15.9381,15.9536,15.9226,15.9303,57000.0
2005-09-07 10:00:00,20.53,20.53,20.48,20.49,27800.0,15.9303,15.9303,15.8915,15.8993,27800.0
2005-09-07 10:05:00,20.48,20.48,20.45,20.45,15000.0,15.8915,15.8915,15.8682,15.8682,15000.0
2005-09-07 10:10:00,20.44,20.47,20.43,20.44,26000.0,15.8605,15.8838,15.8527,15.8605,26000.0
2005-09-07 10:15:00,20.45,20.45,20.41,20.43,22000.0,15.8682,15.8682,15.8372,15.8527,22000.0
2005-09-07 10:20:00,20.43,20.43,20.42,20.42,23600.0,15.8527,15.8527,15.845,15.845,23600.0
2005-09-07 10:25:00,20.41,20.42,20.41,20.42,26800.0,15.8372,15.845,15.8372,15.845,26800.0
2005-09-07 10:30:00,20.42,20.43,20.41,20.43,30600.0,15.845,15.8527,15.8372,15.8527,30600.0
2005-09-07 10:35:00,20.42,20.42,20.41,20.42,18800.0,15.845,15.845,15.8372,15.845,18800.0
2005-09-07 10:40:00,20.42,20.42,20.41,20.41,145400.0,15.845,15.845,15.8372,15.8372,145400.0
2005-09-07 10:45:00,20.41,20.41,20.38,20.39,137400.0,15.8372,15.8372,15.8139,15.8217,137400.0
2005-09-07 10:50:00,20.41,20.41,20.35,20.36,37000.0,15.8372,15.8372,15.7906,15.7984,37000.0
2005-09-07 10:55:00,20.36,20.39,20.36,20.39,33400.0,15.7984,15.8217,15.7984,15.8217,33400.0
2005-09-07 11:00:00,20.38,20.39,20.36,20.39,27600.0,15.8139,15.8217,15.7984,15.8217,27600.0
2005-09-07 11:05:00,20.4,20.43,20.38,20.43,36600.0,15.8294,15.8527,15.8139,15.8527,36600.0
2005-09-07 11:10:00,20.43,20.52,20.43,20.5,23800.0,15.8527,15.9226,15.8527,15.907,23800.0
2005-09-07 11:15:00,20.5,20.5,20.45,20.45,30200.0,15.907,15.907,15.8682,15.8682,30200.0
2005-09-07 11:20:00,20.43,20.48,20.43,20.47,20000.0,15.8527,15.8915,15.8527,15.8838,20000.0
2005-09-07 11:25:00,20.48,20.48,20.43,20.43,20400.0,15.8915,15.8915,15.8527,15.8527,20400.0
2005-09-07 11:30:00,20.43,20.43,20.43,20.43,12000.0,15.8527,15.8527,15.8527,15.8527,12000.0
2005-09-07 11:35:00,20.43,20.47,20.43,20.47,23600.0,15.8527,15.8838,15.8527,15.8838,23600.0
2005-09-07 11:40:00,20.48,20.48,20.45,20.46,15000.0,15.8915,15.8915,15.8682,15.876,15000.0
2005-09-07 11:45:00,20.46,20.46,20.45,20.45,10200.0,15.876,15.876,15.8682,15.8682,10200.0
2005-09-07 11:50:00,20.46,20.48,20.45,20.48,13000.0,15.876,15.8915,15.8682,15.8915,13000.0
2005-09-07 11:55:00,20.46,20.48,20.46,20.47,14800.0,15.876,15.8915,15.876,15.8838,14800.0
2005-09-07 12:00:00,20.48,20.48,20.47,20.48,81600.0,15.8915,15.8915,15.8838,15.8915,81600.0
2005-09-07 12:05:00,20.48,20.5,20.48,20.5,10800.0,15.8915,15.907,15.8915,15.907,10800.0
2005-09-07 12:10:00,20.5,20.5,20.48,20.49,8400.0,15.907,15.907,15.8915,15.8993,8400.0
2005-09-07 12:15:00,20.49,20.49,20.48,20.49,5000.0,15.8993,15.8993,15.8915,15.8993,5000.0
2005-09-07 12:20:00,20.49,20.49,20.48,20.49,6200.0,15.8993,15.8993,15.8915,15.8993,6200.0
2005-09-07 12:25:00,20.49,20.49,20.48,20.48,10400.0,15.8993,15.8993,15.8915,15.8915,10400.0
2005-09-07 12:30:00,20.48,20.5,20.48,20.49,10800.0,15.8915,15.907,15.8915,15.8993,10800.0
2005-09-07 12:35:00,20.48,20.49,20.48,20.48,12600.0,15.8915,15.8993,15.8915,15.8915,12600.0
2005-09-07 12:40:00,20.48,20.49,20.48,20.48,7800.0,15.8915,15.8993,15.8915,15.8915,7800.0
2005-09-07 12:45:00,20.48,20.52,20.48,20.52,88800.0,15.8915,15.9226,15.8915,15.9226,88800.0
2005-09-07 12:50:00,20.52,20.52,20.5,20.5,120400.0,15.9226,15.9226,15.907,15.907,120400.0
2005-09-07 12:55:00,20.5,20.5,20.49,20.49,10400.0,15.907,15.907,15.8993,15.8993,10400.0
2005-09-07 13:00:00,20.49,20.5,20.48,20.49,34200.0,15.8993,15.907,15.8915,15.8993,34200.0
2005-09-07 13:05:00,20.5,20.5,20.48,20.5,33400.0,15.907,15.907,15.8915,15.907,33400.0
2005-09-07 13:10:00,20.5,20.5,20.49,20.49,72000.0,15.907,15.907,15.8993,15.8993,72000.0
2005-09-07 13:15:00,20.49,20.5,20.49,20.5,15400.0,15.8993,15.907,15.8993,15.907,15400.0
2005-09-07 13:20:00,20.5,20.5,20.5,20.5,66000.0,15.907,15.907,15.907,15.907,66000.0
2005-09-07 13:25:00,20.5,20.5,20.5,20.5,13800.0,15.907,15.907,15.907,15.907,13800.0
2005-09-07 13:30:00,20.5,20.51,20.5,20.5,13400.0,15.907,15.9148,15.907,15.907,13400.0
2005-09-07 13:35:00,20.5,20.51,20.5,20.5,14000.0,15.907,15.9148,15.907,15.907,14000.0
2005-09-07 13:40:00,20.51,20.52,20.51,20.52,12800.0,15.9148,15.9226,15.9148,15.9226,12800.0
2005-09-07 13:45:00,20.52,20.52,20.5,20.51,15000.0,15.9226,15.9226,15.907,15.9148,15000.0
2005-09-07 13:50:00,20.5,20.51,20.5,20.5,2400.0,15.907,15.9148,15.907,15.907,2400.0
2005-09-07 13:55:00,20.51,20.51,20.5,20.51,7800.0,15.9148,15.9148,15.907,15.9148,7800.0
2005-09-07 14:00:00,20.51,20.52,20.5,20.51,18000.0,15.9148,15.9226,15.907,15.9148,18000.0
2005-09-07 14:05:00,20.52,20.56,20.52,20.53,51000.0,15.9226,15.9536,15.9226,15.9303,51000.0
2005-09-07 14:10:00,20.53,20.53,20.53,20.53,4800.0,15.9303,15.9303,15.9303,15.9303,4800.0
2005-09-07 14:15:00,20.53,20.53,20.52,20.53,21600.0,15.9303,15.9303,15.9226,15.9303,21600.0
2005-09-07 14:20:00,20.53,20.54,20.52,20.53,17600.0,15.9303,15.9381,15.9226,15.9303,17600.0
2005-09-07 14:25:00,20.53,20.54,20.52,20.53,17800.0,15.9303,15.9381,15.9226,15.9303,17800.0
2005-09-07 14:30:00,20.53,20.54,20.52,20.52,24800.0,15.9303,15.9381,15.9226,15.9226,24800.0
2005-09-07 14:35:00,20.52,20.52,20.5,20.52,15800.0,15.9226,15.9226,15.907,15.9226,15800.0
2005-09-07 14:40:00,20.52,20.53,20.51,20.52,25400.0,15.9226,15.9303,15.9148,15.9226,25400.0
2005-09-07 14:45:00,20.52,20.53,20.52,20.53,15200.0,15.9226,15.9303,15.9226,15.9303,15200.0
2005-09-07 14:50:00,20.53,20.54,20.52,20.52,16000.0,15.9303,15.9381,15.9226,15.9226,16000.0
2005-09-07 14:55:00,20.52,20.53,20.52,20.53,11600.0,15.9226,15.9303,15.9226,15.9303,11600.0
2005-09-07 15:00:00,20.53,20.53,20.52,20.52,21000.0,15.9303,15.9303,15.9226,15.9226,21000.0
2005-09-07 15:05:00,20.53,20.53,20.52,20.53,34200.0,15.9303,15.9303,15.9226,15.9303,34200.0
2005-09-07 15:10:00,20.53,20.53,20.52,20.53,27600.0,15.9303,15.9303,15.9226,15.9303,27600.0
2005-09-07 15:15:00,20.54,20.56,20.53,20.56,56800.0,15.9381,15.9536,15.9303,15.9536,56800.0
2005-09-07 15:20:00,20.55,20.56,20.55,20.56,68800.0,15.9458,15.9536,15.9458,15.9536,68800.0
2005-09-07 15:25:00,20.56,20.56,20.5,20.52,27800.0,15.9536,15.9536,15.907,15.9226,27800.0
2005-09-07 15:30:00,20.52,20.54,20.51,20.54,16400.0,15.9226,15.9381,15.9148,15.9381,16400.0
2005-09-07 15:35:00,20.54,20.54,20.53,20.54,21400.0,15.9381,15.9381,15.9303,15.9381,21400.0
2005-09-07 15:40:00,20.54,20.54,20.53,20.54,23200.0,15.9381,15.9381,15.9303,15.9381,23200.0
2005-09-07 15:45:00,20.55,20.56,20.54,20.55,16800.0,15.9458,15.9536,15.9381,15.9458,16800.0
2005-09-07 15:50:00,20.55,20.55,20.53,20.54,26200.0,15.9458,15.9458,15.9303,15.9381,26200.0
2005-09-07 15:55:00,20.54,20.54,20.52,20.53,41400.0,15.9381,15.9381,15.9226,15.9303,41400.0
2005-09-08 09:30:00,20.55,20.55,20.47,20.47,26800.0,15.9458,15.9458,15.8838,15.8838,26800.0
2005-09-08 09:35:00,20.5,20.53,20.47,20.47,12600.0,15.907,15.9303,15.8838,15.8838,12600.0
2005-09-08 09:40:00,20.47,20.47,20.39,20.39,20600.0,15.8838,15.8838,15.8217,15.8217,20600.0
2005-09-08 09:45:00,20.38,20.42,20.36,20.42,26800.0,15.8139,15.845,15.7984,15.845,26800.0
2005-09-08 09:50:00,20.42,20.45,20.41,20.43,36600.0,15.845,15.8682,15.8372,15.8527,36600.0
2005-09-08 09:55:00,20.42,20.42,20.4,20.4,39800.0,15.845,15.845,15.8294,15.8294,39800.0
2005-09-08 10:00:00,20.4,20.4,20.4,20.4,20400.0,15.8294,15.8294,15.8294,15.8294,20400.0
2005-09-08 10:05:00,20.4,20.41,20.39,20.4,24600.0,15.8294,15.8372,15.8217,15.8294,24600.0
2005-09-08 10:10:00,20.4,20.41,20.39,20.4,25800.0,15.8294,15.8372,15.8217,15.8294,25800.0
2005-09-08 10:15:00,20.4,20.43,20.38,20.42,44200.0,15.8294,15.8527,15.8139,15.845,44200.0
2005-09-08 10:20:00,20.42,20.44,20.41,20.41,29600.0,15.845,15.8605,15.8372,15.8372,29600.0
2005-09-08 10:25:00,20.4,20.4,20.37,20.38,20600.0,15.8294,15.8294,15.8062,15.8139,20600.0
2005-09-08 10:30:00,20.38,20.38,20.36,20.38,16000.0,15.8139,15.8139,15.7984,15.8139,16000.0
2005-09-08 10:35:00,20.38,20.38,20.36,20.37,15600.0,15.8139,15.8139,15.7984,15.8062,15600.0
2005-09-08 10:40:00,20.36,20.36,20.34,20.36,22400.0,15.7984,15.7984,15.7829,15.7984,22400.0
2005-09-08 10:45:00,20.35,20.35,20.3,20.3,17000.0,15.7906,15.7906,15.7518,15.7518,17000.0
2005-09-08 10:50:00,20.3,20.31,20.28,20.29,35600.0,15.7518,15.7596,15.7363,15.7441,35600.0
2005-09-08 10:55:00,20.29,20.31,20.29,20.31,7400.0,15.7441,15.7596,15.7441,15.7596,7400.0
2005-09-08 11:00:00,20.3,20.32,20.3,20.31,8000.0,15.7518,15.7674,15.7518,15.7596,8000.0
2005-09-08 11:05:00,20.31,20.31,20.3,20.3,14200.0,15.7596,15.7596,15.7518,15.7518,14200.0
2005-09-08 11:10:00,20.3,20.3,20.26,20.27,21000.0,15.7518,15.7518,15.7208,15.7286,21000.0
2005-09-08 11:15:00,20.27,20.28,20.26,20.27,12600.0,15.7286,15.7363,15.7208,15.7286,12600.0
2005-09-08 11:20:00,20.27,20.27,20.21,20.22,15400.0,15.7286,15.7286,15.682,15.6898,15400.0
2005-09-08 11:25:00,20.22,20.22,20.2,20.21,12000.0,15.6898,15.6898,15.6742,15.682,12000.0
2005-09-08 11:30:00,20.21,20.21,20.18,20.2,20400.0,15.682,15.682,15.6587,15.6742,20400.0
2005-09-08 11:35:00,20.2,20.21,20.2,20.2,11400.0,15.6742,15.682,15.6742,15.6742,11400.0
2005-09-08 11:40:00,20.2,20.2,20.18,20.18,10000.0,15.6742,15.6742,15.6587,15.6587,10000.0
2005-09-08 11:45:00,20.18,20.22,20.18,20.21,13600.0,15.6587,15.6898,15.6587,15.682,13600.0
2005-09-08 11:50:00,20.21,20.25,20.21,20.25,11600.0,15.682,15.713,15.682,15.713,11600.0
2005-09-08 11:55:00,20.25,20.28,20.25,20.28,15400.0,15.713,15.7363,15.713,15.7363,15400.0
2005-09-08 12:00:00,20.28,20.28,20.25,20.27,11600.0,15.7363,15.7363,15.713,15.7286,11600.0
2005-09-08 12:05:00,20.27,20.28,20.26,20.27,6600.0,15.7286,15.7363,15.7208,15.7286,6600.0
2005-09-08 12:10:00,20.27,20.27,20.25,20.25,8800.0,15.7286,15.7286,15.713,15.713,8800.0
2005-09-08 12:15:00,20.25,20.26,20.25,20.25,10200.0,15.713,15.7208,15.713,15.713,10200.0
2005-09-08 12:20:00,20.25,20.27,20.25,20.27,29200.0,15.713,15.7286,15.713,15.7286,29200.0
2005-09-08 12:25:00,20.27,20.27,20.26,20.26,13200.0,15.7286,15.7286,15.7208,15.7208,13200.0
2005-09-08 12:30:00,20.26,20.27,20.26,20.26,12600.0,15.7208,15.7286,15.7208,15.7208,12600.0
2005-09-08 12:35:00,20.26,20.29,20.25,20.27,19800.0,15.7208,15.7441,15.713,15.7286,19800.0
2005-09-08 12:40:00,20.27,20.27,20.26,20.26,12000.0,15.7286,15.7286,15.7208,15.7208,12000.0
2005-09-08 12:45:00,20.27,20.27,20.25,20.25,8200.0,15.7286,15.7286,15.713,15.713,8200.0
2005-09-08 12:50:00,20.25,20.26,20.25,20.26,21400.0,15.713,15.7208,15.713,15.7208,21400.0
2005-09-08 12:55:00,20.26,20.26,20.25,20.26,6000.0,15.7208,15.7208,15.713,15.7208,6000.0
2005-09-08 13:00:00,20.26,20.26,20.25,20.26,8600.0,15.7208,15.7208,15.713,15.7208,8600.0
2005-09-08 13:05:00,20.25,20.27,20.25,20.27,19600.0,15.713,15.7286,15.713,15.7286,19600.0
2005-09-08 13:10:00,20.27,20.27,20.25,20.25,14200.0,15.7286,15.7286,15.713,15.713,14200.0
2005-09-08 13:15:00,20.25,20.25,20.25,20.25,16000.0,15.713,15.713,15.713,15.713,16000.0
2005-09-08 13:20:00,20.25,20.26,20.25,20.25,9000.0,15.713,15.7208,15.713,15.713,9000.0
2005-09-08 13:25:00,20.25,20.26,20.23,20.23,16400.0,15.713,15.7208,15.6975,15.6975,16400.0
2005-09-08 13:30:00,20.22,20.22,20.19,20.21,11400.0,15.6898,15.6898,15.6665,15.682,11400.0
2005-09-08 13:35:00,20.21,20.21,20.2,20.2,10800.0,15.682,15.682,15.6742,15.6742,10800.0
2005-09-08 13:40:00,20.21,20.27,20.21,20.25,36000.0,15.682,15.7286,15.682,15.713,36000.0
2005-09-08 13:45:00,20.25,20.27,20.25,20.27,15800.0,15.713,15.7286,15.713,15.7286,15800.0
2005-09-08 13:50:00,20.27,20.27,20.25,20.25,18200.0,15.7286,15.7286,15.713,15.713,18200.0
2005-09-08 13:55:00,20.25,20.28,20.25,20.27,33400.0,15.713,15.7363,15.713,15.7286,33400.0
2005-09-08 14:00:00,20.27,20.27,20.25,20.26,14800.0,15.7286,15.7286,15.713,15.7208,14800.0
2005-09-08 14:05:00,20.27,20.27,20.25,20.25,14400.0,15.7286,15.7286,15.713,15.713,14400.0
2005-09-08 14:10:00,20.25,20.28,20.25,20.25,57000.0,15.713,15.7363,15.713,15.713,57000.0
2005-09-08 14:15:00,20.25,20.26,20.24,20.26,29800.0,15.713,15.7208,15.7053,15.7208,29800.0
2005-09-08 14:20:00,20.26,20.26,20.23,20.25,18200.0,15.7208,15.7208,15.6975,15.713,18200.0
2005-09-08 14:25:00,20.25,20.25,20.25,20.25,17600.0,15.713,15.713,15.713,15.713,17600.0
2005-09-08 14:30:00,20.25,20.25,20.25,20.25,19000.0,15.713,15.713,15.713,15.713,19000.0
2005-09-08 14:35:00,20.25,20.27,20.25,20.25,23800.0,15.713,15.7286,15.713,15.713,23800.0
2005-09-08 14:40:00,20.25,20.26,20.25,20.25,51600.0,15.713,15.7208,15.713,15.713,51600.0
2005-09-08 14:45:00,20.24,20.24,20.18,20.2,38800.0,15.7053,15.7053,15.6587,15.6742,38800.0
2005-09-08 14:50:00,20.2,20.2,20.18,20.2,43800.0,15.6742,15.6742,15.6587,15.6742,43800.0
2005-09-08 14:55:00,20.2,20.2,20.18,20.18,59800.0,15.6742,15.6742,15.6587,15.6587,59800.0
2005-09-08 15:00:00,20.18,20.18,20.14,20.16,53200.0,15.6587,15.6587,15.6277,15.6432,53200.0
2005-09-08 15:05:00,20.15,20.17,20.15,20.16,56200.0,15.6354,15.651,15.6354,15.6432,56200.0
2005-09-08 15:10:00,20.16,20.16,20.13,20.14,61400.0,15.6432,15.6432,15.6199,15.6277,61400.0
2005-09-08 15:15:00,20.14,20.14,20.1,20.11,37400.0,15.6277,15.6277,15.5967,15.6044,37400.0
2005-09-08 15:20:00,20.11,20.11,20.08,20.11,31400.0,15.6044,15.6044,15.5811,15.6044,31400.0
2005-09-08 15:25:00,20.11,20.13,20.1,20.12,40400.0,15.6044,15.6199,15.5967,15.6122,40400.0
2005-09-08 15:30:00,20.12,20.14,20.11,20.12,41400.0,15.6122,15.6277,15.6044,15.6122,41400.0
2005-09-08 15:35:00,20.12,20.14,20.11,20.13,68400.0,15.6122,15.6277,15.6044,15.6199,68400.0
2005-09-08 15:40:00,20.13,20.14,20.09,20.09,91200.0,15.6199,15.6277,15.5889,15.5889,91200.0
2005-09-08 15:45:00,20.09,20.09,20.03,20.05,95400.0,15.5889,15.5889,15.5423,15.5579,95400.0
2005-09-08 15:50:00,20.06,20.15,20.05,20.15,58800.0,15.5656,15.6354,15.5579,15.6354,58800.0
2005-09-08 15:55:00,20.13,20.13,20.1,20.1,113600.0,15.6199,15.6199,15.5967,15.5967,113600.0
2005-09-09 09:30:00,20.08,20.11,20.08,20.11,10600.0,15.5811,15.6044,15.5811,15.6044,10600.0
2005-09-09 09:35:00,20.09,20.11,20.09,20.11,10600.0,15.5889,15.6044,15.5889,15.6044,10600.0
2005-09-09 09:40:00,20.11,20.13,20.11,20.13,6200.0,15.6044,15.6199,15.6044,15.6199,6200.0
2005-09-09 09:45:00,20.11,20.13,20.11,20.13,27400.0,15.6044,15.6199,15.6044,15.6199,27400.0
2005-09-09 09:50:00,20.13,20.15,20.13,20.14,17400.0,15.6199,15.6354,15.6199,15.6277,17400.0
2005-09-09 09:55:00,20.13,20.17,20.13,20.17,16600.0,15.6199,15.651,15.6199,15.651,16600.0
2005-09-09 10:00:00,20.17,20.18,20.17,20.17,7800.0,15.651,15.6587,15.651,15.651,7800.0
2005-09-09 10:05:00,20.17,20.18,20.16,20.16,14000.0,15.651,15.6587,15.6432,15.6432,14000.0
2005-09-09 10:10:00,20.16,20.16,20.11,20.11,27600.0,15.6432,15.6432,15.6044,15.6044,27600.0
2005-09-09 10:15:00,20.11,20.11,20.08,20.09,13600.0,15.6044,15.6044,15.5811,15.5889,13600.0
2005-09-09 10:20:00,20.09,20.09,20.08,20.09,28800.0,15.5889,15.5889,15.5811,15.5889,28800.0
2005-09-09 10:25:00,20.09,20.1,20.08,20.08,99800.0,15.5889,15.5967,15.5811,15.5811,99800.0
2005-09-09 10:30:00,20.08,20.08,20.02,20.02,14600.0,15.5811,15.5811,15.5346,15.5346,14600.0
2005-09-09 10:35:00,20.01,20.02,20.01,20.01,7800.0,15.5268,15.5346,15.5268,15.5268,7800.0
2005-09-09 10:40:00,20.01,20.02,20.0,20.0,39600.0,15.5268,15.5346,15.5191,15.5191,39600.0
2005-09-09 10:45:00,20.01,20.02,20.0,20.02,4200.0,15.5268,15.5346,15.5191,15.5346,4200.0
2005-09-09 10:50:00,20.02,20.03,20.02,20.03,12400.0,15.5346,15.5423,15.5346,15.5423,12400.0
2005-09-09 10:55:00,20.04,20.04,20.03,20.04,33800.0,15.5501,15.5501,15.5423,15.5501,33800.0
2005-09-09 11:00:00,20.04,20.06,20.04,20.06,69400.0,15.5501,15.5656,15.5501,15.5656,69400.0
2005-09-09 11:05:00,20.06,20.06,20.01,20.01,21800.0,15.5656,15.5656,15.5268,15.5268,21800.0
2005-09-09 11:10:00,20.0,20.02,20.0,20.02,45400.0,15.5191,15.5346,15.5191,15.5346,45400.0
2005-09-09 11:15:00,20.01,20.04,20.01,20.04,100000.0,15.5268,15.5501,15.5268,15.5501,100000.0
2005-09-09 11:20:00,20.05,20.1,20.05,20.1,20800.0,15.5579,15.5967,15.5579,15.5967,20800.0
2005-09-09 11:25:00,20.1,20.11,20.1,20.1,18200.0,15.5967,15.6044,15.5967,15.5967,18200.0
2005-09-09 11:30:00,20.1,20.15,20.1,20.15,13200.0,15.5967,15.6354,15.5967,15.6354,13200.0
2005-09-09 11:35:00,20.15,20.15,20.15,20.15,9200.0,15.6354,15.6354,15.6354,15.6354,9200.0
2005-09-09 11:40:00,20.15,20.15,20.15,20.15,7800.0,15.6354,15.6354,15.6354,15.6354,7800.0
2005-09-09 11:45:00,20.15,20.16,20.11,20.13,48000.0,15.6354,15.6432,15.6044,15.6199,48000.0
2005-09-09 11:50:00,20.14,20.18,20.14,20.18,15800.0,15.6277,15.6587,15.6277,15.6587,15800.0
2005-09-09 11:55:00,20.17,20.17,20.15,20.17,57200.0,15.651,15.651,15.6354,15.651,57200.0
2005-09-09 12:00:00,20.16,20.21,20.16,20.2,9600.0,15.6432,15.682,15.6432,15.6742,9600.0
2005-09-09 12:05:00,20.2,20.2,20.17,20.17,6200.0,15.6742,15.6742,15.651,15.651,6200.0
2005-09-09 12:10:00,20.17,20.17,20.16,20.17,3200.0,15.651,15.651,15.6432,15.651,3200.0
2005-09-09 12:15:00,20.17,20.18,20.17,20.18,4600.0,15.651,15.6587,15.651,15.6587,4600.0
2005-09-09 12:20:00,20.18,20.2,20.18,20.2,3800.0,15.6587,15.6742,15.6587,15.6742,3800.0
2005-09-09 12:25:00,20.2,20.2,20.15,20.15,91200.0,15.6742,15.6742,15.6354,15.6354,91200.0
2005-09-09 12:30:00,20.14,20.14,20.11,20.12,15800.0,15.6277,15.6277,15.6044,15.6122,15800.0
2005-09-09 12:35:00,20.12,20.12,20.11,20.11,3400.0,15.6122,15.6122,15.6044,15.6044,3400.0
2005-09-09 12:40:00,20.12,20.14,20.12,20.14,4200.0,15.6122,15.6277,15.6122,15.6277,4200.0
2005-09-09 12:45:00,20.14,20.17,20.14,20.17,8000.0,15.6277,15.651,15.6277,15.651,8000.0
2005-09-09 12:50:00,20.17,20.2,20.17,20.2,1400.0,15.651,15.6742,15.651,15.6742,1400.0
2005-09-09 12:55:00,20.2,20.2,20.19,20.2,1600.0,15.6742,15.6742,15.6665,15.6742,1600.0
2005-09-09 13:00:00,20.2,20.2,20.2,20.2,5400.0,15.6742,15.6742,15.6742,15.6742,5400.0
2005-09-09 13:05:00,20.2,20.2,20.19,20.2,4800.0,15.6742,15.6742,15.6665,15.6742,4800.0
2005-09-09 13:10:00,20.2,20.2,20.2,20.2,2200.0,15.6742,15.6742,15.6742,15.6742,2200.0
2005-09-09 13:15:00,20.2,20.2,20.2,20.2,7000.0,15.6742,15.6742,15.6742,15.6742,7000.0
2005-09-09 13:20:00,20.2,20.22,20.2,20.22,4600.0,15.6742,15.6898,15.6742,15.6898,4600.0
2005-09-09 13:25:00,20.21,20.21,20.2,20.21,2200.0,15.682,15.682,15.6742,15.682,2200.0
2005-09-09 13:30:00,20.21,20.21,20.2,20.2,7200.0,15.682,15.682,15.6742,15.6742,7200.0
2005-09-09 13:35:00,20.2,20.21,20.2,20.21,4600.0,15.6742,15.682,15.6742,15.682,4600.0
2005-09-09 13:40:00,20.2,20.21,20.2,20.2,5800.0,15.6742,15.682,15.6742,15.6742,5800.0
2005-09-09 13:45:00,20.2,20.22,20.2,20.21,7800.0,15.6742,15.6898,15.6742,15.682,7800.0
2005-09-09 13:50:00,20.21,20.23,20.21,20.23,2400.0,15.682,15.6975,15.682,15.6975,2400.0
2005-09-09 13:55:00,20.23,20.23,20.21,20.23,11200.0,15.6975,15.6975,15.682,15.6975,11200.0
2005-09-09 14:00:00,20.23,20.23,20.18,20.18,16200.0,15.6975,15.6975,15.6587,15.6587,16200.0
2005-09-09 14:05:00,20.18,20.19,20.18,20.18,4800.0,15.6587,15.6665,15.6587,15.6587,4800.0
2005-09-09 14:10:00,20.18,20.2,20.18,20.2,6000.0,15.6587,15.6742,15.6587,15.6742,6000.0
2005-09-09 14:15:00,20.2,20.21,20.18,20.18,6400.0,15.6742,15.682,15.6587,15.6587,6400.0
2005-09-09 14:20:00,20.18,20.19,20.18,20.19,9600.0,15.6587,15.6665,15.6587,15.6665,9600.0
2005-09-09 14:25:00,20.18,20.18,20.17,20.18,6400.0,15.6587,15.6587,15.651,15.6587,6400.0
2005-09-09 14:30:00,20.18,20.18,20.17,20.17,8400.0,15.6587,15.6587,15.651,15.651,8400.0
2005-09-09 14:35:00,20.18,20.19,20.17,20.18,8400.0,15.6587,15.6665,15.651,15.6587,8400.0
2005-09-09 14:40:00,20.18,20.18,20.18,20.18,6800.0,15.6587,15.6587,15.6587,15.6587,6800.0
2005-09-09 14:45:00,20.18,20.19,20.18,20.18,4200.0,15.6587,15.6665,15.6587,15.6587,4200.0
2005-09-09 14:50:00,20.18,20.2,20.18,20.2,9000.0,15.6587,15.6742,15.6587,15.6742,9000.0
2005-09-09 14:55:00,20.2,20.2,20.18,20.18,14600.0,15.6742,15.6742,15.6587,15.6587,14600.0
2005-09-09 15:00:00,20.18,20.18,20.18,20.18,8800.0,15.6587,15.6587,15.6587,15.6587,8800.0
2005-09-09 15:05:00,20.18,20.2,20.18,20.18,14200.0,15.6587,15.6742,15.6587,15.6587,14200.0
2005-09-09 15:10:00,20.18,20.19,20.18,20.18,12200.0,15.6587,15.6665,15.6587,15.6587,12200.0
2005-09-09 15:15:00,20.18,20.19,20.18,20.18,12000.0,15.6587,15.6665,15.6587,15.6587,12000.0
2005-09-09 15:20:00,20.18,20.19,20.18,20.18,12800.0,15.6587,15.6665,15.6587,15.6587,12800.0
2005-09-09 15:25:00,20.19,20.19,20.17,20.18,34200.0,15.6665,15.6665,15.651,15.6587,34200.0
2005-09-09 15:30:00,20.18,20.21,20.18,20.2,42400.0,15.6587,15.682,15.6587,15.6742,42400.0
2005-09-09 15:35:00,20.2,20.2,20.18,20.18,22400.0,15.6742,15.6742,15.6587,15.6587,22400.0
2005-09-09 15:40:00,20.18,20.18,20.18,20.18,22000.0,15.6587,15.6587,15.6587,15.6587,22000.0
2005-09-09 15:45:00,20.18,20.19,20.18,20.18,65600.0,15.6587,15.6665,15.6587,15.6587,65600.0
2005-09-09 15:50:00,20.18,20.18,20.17,20.17,23200.0,15.6587,15.6587,15.651,15.651,23200.0
2005-09-09 15:55:00,20.17,20.17,20.12,20.16,95600.0,15.651,15.651,15.6122,15.6432,95600.0
2005-09-12 09:30:00,20.07,20.15,20.07,20.15,24800.0,15.5734,15.6354,15.5734,15.6354,24800.0
2005-09-12 09:35:00,20.15,20.15,20.04,20.04,10000.0,15.6354,15.6354,15.5501,15.5501,10000.0
2005-09-12 09:40:00,20.09,20.14,20.08,20.11,18800.0,15.5889,15.6277,15.5811,15.6044,18800.0
2005-09-12 09:45:00,20.11,20.15,20.05,20.15,14600.0,15.6044,15.6354,15.5579,15.6354,14600.0
2005-09-12 09:50:00,20.15,20.15,20.03,20.06,26200.0,15.6354,15.6354,15.5423,15.5656,26200.0
2005-09-12 09:55:00,20.04,20.05,19.96,19.99,17400.0,15.5501,15.5579,15.488,15.5113,17400.0
2005-09-12 10:00:00,19.98,20.07,19.98,20.02,13200.0,15.5035,15.5734,15.5035,15.5346,13200.0
2005-09-12 10:05:00,20.04,20.04,20.04,20.04,600.0,15.5501,15.5501,15.5501,15.5501,600.0
2005-09-12 10:10:00,20.05,20.07,20.04,20.04,6800.0,15.5579,15.5734,15.5501,15.5501,6800.0
2005-09-12 10:15:00,20.05,20.08,20.05,20.08,5800.0,15.5579,15.5811,15.5579,15.5811,5800.0
2005-09-12 10:20:00,20.08,20.11,20.07,20.11,10000.0,15.5811,15.6044,15.5734,15.6044,10000.0
2005-09-12 10:25:00,20.11,20.14,20.11,20.13,5400.0,15.6044,15.6277,15.6044,15.6199,5400.0
2005-09-12 10:30:00,20.13,20.16,20.12,20.15,8800.0,15.6199,15.6432,15.6122,15.6354,8800.0
2005-09-12 10:35:00,20.16,20.16,20.11,20.11,4200.0,15.6432,15.6432,15.6044,15.6044,4200.0
2005-09-12 10:40:00,20.13,20.13,20.11,20.11,5200.0,15.6199,15.6199,15.6044,15.6044,5200.0
2005-09-12 10:45:00,20.11,20.14,20.11,20.14,3400.0,15.6044,15.6277,15.6044,15.6277,3400.0
2005-09-12 10:50:00,20.14,20.18,20.14,20.18,10800.0,15.6277,15.6587,15.6277,15.6587,10800.0
2005-09-12 10:55:00,20.19,20.28,20.19,20.26,19800.0,15.6665,15.7363,15.6665,15.7208,19800.0
2005-09-12 11:00:00,20.27,20.3,20.27,20.29,10800.0,15.7286,15.7518,15.7286,15.7441,10800.0
2005-09-12 11:05:00,20.29,20.29,20.28,20.28,13400.0,15.7441,15.7441,15.7363,15.7363,13400.0
2005-09-12 11:10:00,20.28,20.34,20.28,20.34,15800.0,15.7363,15.7829,15.7363,15.7829,15800.0
2005-09-12 11:15:00,20.34,20.34,20.3,20.33,16800.0,15.7829,15.7829,15.7518,15.7751,16800.0
2005-09-12 11:20:00,20.33,20.33,20.28,20.28,7800.0,15.7751,15.7751,15.7363,15.7363,7800.0
2005-09-12 11:25:00,20.28,20.32,20.28,20.31,7400.0,15.7363,15.7674,15.7363,15.7596,7400.0
2005-09-12 11:30:00,20.32,20.33,20.31,20.32,6800.0,15.7674,15.7751,15.7596,15.7674,6800.0
2005-09-12 11:35:00,20.32,20.33,20.29,20.3,12000.0,15.7674,15.7751,15.7441,15.7518,12000.0
2005-09-12 11:40:00,20.3,20.31,20.25,20.25,14800.0,15.7518,15.7596,15.713,15.713,14800.0
2005-09-12 11:45:00,20.25,20.27,20.24,20.24,9400.0,15.713,15.7286,15.7053,15.7053,9400.0
2005-09-12 11:50:00,20.24,20.27,20.24,20.25,16600.0,15.7053,15.7286,15.7053,15.713,16600.0
2005-09-12 11:55:00,20.27,20.28,20.25,20.25,13200.0,15.7286,15.7363,15.713,15.713,13200.0
2005-09-12 12:00:00,20.25,20.28,20.25,20.28,15200.0,15.713,15.7363,15.713,15.7363,15200.0
2005-09-12 12:05:00,20.28,20.3,20.25,20.25,8400.0,15.7363,15.7518,15.713,15.713,8400.0
2005-09-12 12:10:00,20.25,20.27,20.25,20.27,1200.0,15.713,15.7286,15.713,15.7286,1200.0
2005-09-12 12:15:00,20.27,20.3,20.27,20.28,5600.0,15.7286,15.7518,15.7286,15.7363,5600.0
2005-09-12 12:20:00,20.29,20.29,20.25,20.28,7200.0,15.7441,15.7441,15.713,15.7363,7200.0
2005-09-12 12:25:00,20.25,20.25,20.25,20.25,1800.0,15.713,15.713,15.713,15.713,1800.0
2005-09-12 12:30:00,20.25,20.27,20.22,20.22,3200.0,15.713,15.7286,15.6898,15.6898,3200.0
2005-09-12 12:35:00,20.23,20.25,20.22,20.22,5800.0,15.6975,15.713,15.6898,15.6898,5800.0
2005-09-12 12:40:00,20.21,20.23,20.21,20.22,7800.0,15.682,15.6975,15.682,15.6898,7800.0
2005-09-12 12:45:00,20.22,20.22,20.21,20.22,1400.0,15.6898,15.6898,15.682,15.6898,1400.0
2005-09-12 12:50:00,20.22,20.23,20.21,20.21,3800.0,15.6898,15.6975,15.682,15.682,3800.0
2005-09-12 12:55:00,20.21,20.21,20.18,20.2,9200.0,15.682,15.682,15.6587,15.6742,9200.0
2005-09-12 13:00:00,20.21,20.21,20.21,20.21,3600.0,15.682,15.682,15.682,15.682,3600.0
2005-09-12 13:05:00,20.21,20.21,20.2,20.21,5000.0,15.682,15.682,15.6742,15.682,5000.0
2005-09-12 13:10:00,20.21,20.21,20.21,20.21,2000.0,15.682,15.682,15.682,15.682,2000.0
2005-09-12 13:15:00,20.22,20.22,20.2,20.21,5200.0,15.6898,15.6898,15.6742,15.682,5200.0
2005-09-12 13:20:00,20.22,20.24,20.22,20.23,3400.0,15.6898,15.7053,15.6898,15.6975,3400.0
2005-09-12 13:25:00,20.24,20.25,20.24,20.25,7800.0,15.7053,15.713,15.7053,15.713,7800.0
2005-09-12 13:30:00,20.25,20.25,20.22,20.23,5000.0,15.713,15.713,15.6898,15.6975,5000.0
2005-09-12 13:35:00,20.22,20.22,20.21,20.22,4000.0,15.6898,15.6898,15.682,15.6898,4000.0
2005-09-12 13:40:00,20.22,20.23,20.22,20.22,2200.0,15.6898,15.6975,15.6898,15.6898,2200.0
2005-09-12 13:45:00,20.22,20.23,20.22,20.23,3000.0,15.6898,15.6975,15.6898,15.6975,3000.0
2005-09-12 13:50:00,20.23,20.24,20.22,20.23,3400.0,15.6975,15.7053,15.6898,15.6975,3400.0
2005-09-12 13:55:00,20.23,20.23,20.21,20.21,4000.0,15.6975,15.6975,15.682,15.682,4000.0
2005-09-12 14:00:00,20.21,20.24,20.21,20.23,5600.0,15.682,15.7053,15.682,15.6975,5600.0
2005-09-12 14:05:00,20.24,20.25,20.22,20.24,16400.0,15.7053,15.713,15.6898,15.7053,16400.0
2005-09-12 14:10:00,20.23,20.26,20.23,20.24,4600.0,15.6975,15.7208,15.6975,15.7053,4600.0
2005-09-12 14:15:00,20.23,20.24,20.21,20.24,20200.0,15.6975,15.7053,15.682,15.7053,20200.0
2005-09-12 14:20:00,20.24,20.25,20.23,20.23,2400.0,15.7053,15.713,15.6975,15.6975,2400.0
2005-09-12 14:25:00,20.24,20.25,20.24,20.25,14000.0,15.7053,15.713,15.7053,15.713,14000.0
2005-09-12 14:30:00,20.25,20.28,20.25,20.27,13800.0,15.713,15.7363,15.713,15.7286,13800.0
2005-09-12 14:35:00,20.26,20.26,20.25,20.25,2200.0,15.7208,15.7208,15.713,15.713,2200.0
2005-09-12 14:40:00,20.25,20.25,20.24,20.24,3800.0,15.713,15.713,15.7053,15.7053,3800.0
2005-09-12 14:45:00,20.24,20.25,20.23,20.23,18200.0,15.7053,15.713,15.6975,15.6975,18200.0
2005-09-12 14:50:00,20.23,20.24,20.23,20.24,3400.0,15.6975,15.7053,15.6975,15.7053,3400.0
2005-09-12 14:55:00,20.24,20.24,20.23,20.23,3800.0,15.7053,15.7053,15.6975,15.6975,3800.0
2005-09-12 15:00:00,20.24,20.25,20.24,20.24,10800.0,15.7053,15.713,15.7053,15.7053,10800.0
2005-09-12 15:05:00,20.24,20.24,20.23,20.23,1200.0,15.7053,15.7053,15.6975,15.6975,1200.0
2005-09-12 15:10:00,20.23,20.24,20.23,20.24,8400.0,15.6975,15.7053,15.6975,15.7053,8400.0
2005-09-12 15:15:00,20.24,20.24,20.22,20.22,8400.0,15.7053,15.7053,15.6898,15.6898,8400.0
2005-09-12 15:20:00,20.22,20.23,20.21,20.21,5400.0,15.6898,15.6975,15.682,15.682,5400.0
2005-09-12 15:25:00,20.22,20.24,20.22,20.24,4000.0,15.6898,15.7053,15.6898,15.7053,4000.0
2005-09-12 15:30:00,20.24,20.25,20.23,20.24,12400.0,15.7053,15.713,15.6975,15.7053,12400.0
2005-09-12 15:35:00,20.24,20.27,20.23,20.26,21600.0,15.7053,15.7286,15.6975,15.7208,21600.0
2005-09-12 15:40:00,20.26,20.28,20.24,20.24,24400.0,15.7208,15.7363,15.7053,15.7053,24400.0
2005-09-12 15:45:00,20.24,20.24,20.18,20.18,7400.0,15.7053,15.7053,15.6587,15.6587,7400.0
2005-09-12 15:50:00,20.18,20.18,20.15,20.18,31600.0,15.6587,15.6587,15.6354,15.6587,31600.0
2005-09-12 15:55:00,20.18,20.2,20.17,20.18,23800.0,15.6587,15.6742,15.651,15.6587,23800.0
2005-09-13 09:30:00,20.08,20.09,20.08,20.08,44600.0,15.5811,15.5889,15.5811,15.5811,44600.0
2005-09-13 09:35:00,20.08,20.08,20.07,20.07,12000.0,15.5811,15.5811,15.5734,15.5734,12000.0
2005-09-13 09:40:00,20.08,20.1,20.04,20.05,65400.0,15.5811,15.5967,15.5501,15.5579,65400.0
2005-09-13 09:45:00,20.05,20.05,20.02,20.03,19200.0,15.5579,15.5579,15.5346,15.5423,19200.0
2005-09-13 09:50:00,20.02,20.07,20.02,20.04,14600.0,15.5346,15.5734,15.5346,15.5501,14600.0
2005-09-13 09:55:00,20.03,20.06,20.02,20.03,10600.0,15.5423,15.5656,15.5346,15.5423,10600.0
2005-09-13 10:00:00,20.03,20.07,20.03,20.04,7000.0,15.5423,15.5734,15.5423,15.5501,7000.0
2005-09-13 10:05:00,20.04,20.04,20.01,20.02,9400.0,15.5501,15.5501,15.5268,15.5346,9400.0
2005-09-13 10:10:00,20.02,20.03,20.02,20.03,11200.0,15.5346,15.5423,15.5346,15.5423,11200.0
2005-09-13 10:15:00,20.03,20.03,20.02,20.02,5000.0,15.5423,15.5423,15.5346,15.5346,5000.0
2005-09-13 10:20:00,20.02,20.03,20.02,20.02,15200.0,15.5346,15.5423,15.5346,15.5346,15200.0
2005-09-13 10:25:00,20.02,20.02,20.02,20.02,10400.0,15.5346,15.5346,15.5346,15.5346,10400.0
2005-09-13 10:30:00,20.02,20.05,20.02,20.04,141000.0,15.5346,15.5579,15.5346,15.5501,141000.0
2005-09-13 10:35:00,20.04,20.06,20.04,20.06,10200.0,15.5501,15.5656,15.5501,15.5656,10200.0
2005-09-13 10:40:00,20.06,20.07,20.05,20.06,22400.0,15.5656,15.5734,15.5579,15.5656,22400.0
2005-09-13 10:45:00,20.06,20.07,20.06,20.06,19200.0,15.5656,15.5734,15.5656,15.5656,19200.0
2005-09-13 10:50:00,20.06,20.08,20.06,20.07,53200.0,15.5656,15.5811,15.5656,15.5734,53200.0
2005-09-13 10:55:00,20.07,20.07,20.07,20.07,5000.0,15.5734,15.5734,15.5734,15.5734,5000.0
2005-09-13 11:00:00,20.07,20.07,20.07,20.07,7000.0,15.5734,15.5734,15.5734,15.5734,7000.0
2005-09-13 11:05:00,20.07,20.1,20.07,20.09,9800.0,15.5734,15.5967,15.5734,15.5889,9800.0
2005-09-13 11:10:00,20.1,20.1,20.09,20.1,33800.0,15.5967,15.5967,15.5889,15.5967,33800.0
2005-09-13 11:15:00,20.11,20.11,20.1,20.11,14000.0,15.6044,15.6044,15.5967,15.6044,14000.0
2005-09-13 11:20:00,20.11,20.11,20.11,20.11,10600.0,15.6044,15.6044,15.6044,15.6044,10600.0
2005-09-13 11:25:00,20.11,20.11,20.11,20.11,18800.0,15.6044,15.6044,15.6044,15.6044,18800.0
2005-09-13 11:30:00,20.11,20.11,20.1,20.1,16400.0,15.6044,15.6044,15.5967,15.5967,16400.0
2005-09-13 11:35:00,20.1,20.11,20.1,20.1,12400.0,15.5967,15.6044,15.5967,15.5967,12400.0
2005-09-13 11:40:00,20.11,20.11,20.1,20.11,2800.0,15.6044,15.6044,15.5967,15.6044,2800.0
2005-09-13 11:45:00,20.1,20.11,20.08,20.11,15000.0,15.5967,15.6044,15.5811,15.6044,15000.0
2005-09-13 11:50:00,20.11,20.11,20.11,20.11,30200.0,15.6044,15.6044,15.6044,15.6044,30200.0
2005-09-13 11:55:00,20.11,20.11,20.09,20.09,26600.0,15.6044,15.6044,15.5889,15.5889,26600.0
2005-09-13 12:00:00,20.09,20.1,20.08,20.08,14800.0,15.5889,15.5967,15.5811,15.5811,14800.0
2005-09-13 12:05:00,20.08,20.08,20.06,20.06,8200.0,15.5811,15.5811,15.5656,15.5656,8200.0
2005-09-13 12:10:00,20.06,20.06,20.05,20.05,19400.0,15.5656,15.5656,15.5579,15.5579,19400.0
2005-09-13 12:15:00,20.05,20.05,20.05,20.05,2800.0,15.5579,15.5579,15.5579,15.5579,2800.0
2005-09-13 12:20:00,20.05,20.07,20.05,20.07,26400.0,15.5579,15.5734,15.5579,15.5734,26400.0
2005-09-13 12:25:00,20.06,20.06,20.06,20.06,1600.0,15.5656,15.5656,15.5656,15.5656,1600.0
2005-09-13 12:30:00,20.06,20.09,20.06,20.08,43400.0,15.5656,15.5889,15.5656,15.5811,43400.0
2005-09-13 12:35:00,20.08,20.08,20.07,20.07,19600.0,15.5811,15.5811,15.5734,15.5734,19600.0
2005-09-13 12:40:00,20.07,20.09,20.07,20.08,8600.0,15.5734,15.5889,15.5734,15.5811,8600.0
2005-09-13 12:45:00,20.08,20.09,20.08,20.08,13400.0,15.5811,15.5889,15.5811,15.5811,13400.0
2005-09-13 12:50:00,20.08,20.09,20.08,20.08,5600.0,15.5811,15.5889,15.5811,15.5811,5600.0
2005-09-13 12:55:00,20.08,20.09,20.08,20.08,14200.0,15.5811,15.5889,15.5811,15.5811,14200.0
2005-09-13 13:00:00,20.08,20.1,20.08,20.1,10600.0,15.5811,15.5967,15.5811,15.5967,10600.0
2005-09-13 13:05:00,20.1,20.11,20.1,20.11,14600.0,15.5967,15.6044,15.5967,15.6044,14600.0
2005-09-13 13:10:00,20.11,20.12,20.1,20.1,16000.0,15.6044,15.6122,15.5967,15.5967,16000.0
2005-09-13 13:15:00,20.1,20.1,20.08,20.08,6800.0,15.5967,15.5967,15.5811,15.5811,6800.0
2005-09-13 13:20:00,20.08,20.09,20.07,20.08,7000.0,15.5811,15.5889,15.5734,15.5811,7000.0
2005-09-13 13:25:00,20.07,20.08,20.07,20.07,20200.0,15.5734,15.5811,15.5734,15.5734,20200.0
2005-09-13 13:30:00,20.07,20.08,20.07,20.07,5200.0,15.5734,15.5811,15.5734,15.5734,5200.0
2005-09-13 13:35:00,20.07,20.08,20.07,20.08,5600.0,15.5734,15.5811,15.5734,15.5811,5600.0
2005-09-13 13:40:00,20.08,20.08,20.08,20.08,13800.0,15.5811,15.5811,15.5811,15.5811,13800.0
2005-09-13 13:45:00,20.08,20.09,20.08,20.09,14000.0,15.5811,15.5889,15.5811,15.5889,14000.0
2005-09-13 13:50:00,20.1,20.11,20.09,20.1,4600.0,15.5967,15.6044,15.5889,15.5967,4600.0
2005-09-13 13:55:00,20.11,20.14,20.1,20.13,18800.0,15.6044,15.6277,15.5967,15.6199,18800.0
2005-09-13 14:00:00,20.14,20.14,20.12,20.14,35400.0,15.6277,15.6277,15.6122,15.6277,35400.0
2005-09-13 14:05:00,20.14,20.2,20.14,20.17,26800.0,15.6277,15.6742,15.6277,15.651,26800.0
2005-09-13 14:10:00,20.18,20.18,20.16,20.16,8400.0,15.6587,15.6587,15.6432,15.6432,8400.0
2005-09-13 14:15:00,20.17,20.18,20.16,20.18,21600.0,15.651,15.6587,15.6432,15.6587,21600.0
2005-09-13 14:20:00,20.18,20.21,20.18,20.18,6200.0,15.6587,15.682,15.6587,15.6587,6200.0
2005-09-13 14:25:00,20.18,20.18,20.16,20.17,8800.0,15.6587,15.6587,15.6432,15.651,8800.0
2005-09-13 14:30:00,20.16,20.16,20.16,20.16,4200.0,15.6432,15.6432,15.6432,15.6432,4200.0
2005-09-13 14:35:00,20.16,20.16,20.15,20.16,5000.0,15.6432,15.6432,15.6354,15.6432,5000.0
2005-09-13 14:40:00,20.16,20.16,20.13,20.13,18400.0,15.6432,15.6432,15.6199,15.6199,18400.0
2005-09-13 14:45:00,20.13,20.14,20.13,20.13,7600.0,15.6199,15.6277,15.6199,15.6199,7600.0
2005-09-13 14:50:00,20.13,20.13,20.1,20.1,9200.0,15.6199,15.6199,15.5967,15.5967,9200.0
2005-09-13 14:55:00,20.09,20.09,20.08,20.09,6400.0,15.5889,15.5889,15.5811,15.5889,6400.0
2005-09-13 15:00:00,20.09,20.09,20.08,20.08,17800.0,15.5889,15.5889,15.5811,15.5811,17800.0
2005-09-13 15:05:00,20.08,20.09,20.08,20.08,14400.0,15.5811,15.5889,15.5811,15.5811,14400.0
2005-09-13 15:10:00,20.08,20.08,20.05,20.06,9600.0,15.5811,15.5811,15.5579,15.5656,9600.0
2005-09-13 15:15:00,20.06,20.08,20.06,20.08,23000.0,15.5656,15.5811,15.5656,15.5811,23000.0
2005-09-13 15:20:00,20.08,20.08,20.08,20.08,28800.0,15.5811,15.5811,15.5811,15.5811,28800.0
2005-09-13 15:25:00,20.08,20.08,20.05,20.06,16600.0,15.5811,15.5811,15.5579,15.5656,16600.0
2005-09-13 15:30:00,20.06,20.06,20.04,20.04,37000.0,15.5656,15.5656,15.5501,15.5501,37000.0
2005-09-13 15:35:00,20.03,20.03,19.99,19.99,60600.0,15.5423,15.5423,15.5113,15.5113,60600.0
2005-09-13 15:40:00,19.99,20.0,19.97,19.97,28600.0,15.5113,15.5191,15.4958,15.4958,28600.0
2005-09-13 15:45:00,19.97,20.0,19.97,20.0,23600.0,15.4958,15.5191,15.4958,15.5191,23600.0
2005-09-13 15:50:00,20.02,20.02,19.97,19.98,59400.0,15.5346,15.5346,15.4958,15.5035,59400.0
2005-09-13 15:55:00,19.99,20.04,19.99,19.99,32400.0,15.5113,15.5501,15.5113,15.5113,32400.0
2005-09-14 09:30:00,19.98,20.03,19.98,20.03,19600.0,15.5035,15.5423,15.5035,15.5423,19600.0
2005-09-14 09:35:00,20.05,20.05,20.0,20.03,4600.0,15.5579,15.5579,15.5191,15.5423,4600.0
2005-09-14 09:40:00,20.02,20.05,20.02,20.04,6600.0,15.5346,15.5579,15.5346,15.5501,6600.0
2005-09-14 09:45:00,20.03,20.04,20.02,20.03,9000.0,15.5423,15.5501,15.5346,15.5423,9000.0
2005-09-14 09:50:00,20.03,20.03,19.99,20.0,15800.0,15.5423,15.5423,15.5113,15.5191,15800.0
2005-09-14 09:55:00,19.99,20.0,19.97,19.98,64800.0,15.5113,15.5191,15.4958,15.5035,64800.0
2005-09-14 10:00:00,19.98,20.0,19.98,20.0,9800.0,15.5035,15.5191,15.5035,15.5191,9800.0
2005-09-14 10:05:00,20.0,20.0,19.99,19.99,13600.0,15.5191,15.5191,15.5113,15.5113,13600.0
2005-09-14 10:10:00,19.99,20.0,19.96,19.98,22000.0,15.5113,15.5191,15.488,15.5035,22000.0
2005-09-14 10:15:00,19.99,20.0,19.98,19.99,9400.0,15.5113,15.5191,15.5035,15.5113,9400.0
2005-09-14 10:20:00,19.99,20.0,19.99,20.0,22800.0,15.5113,15.5191,15.5113,15.5191,22800.0
2005-09-14 10:25:00,20.0,20.01,20.0,20.0,37400.0,15.5191,15.5268,15.5191,15.5191,37400.0
2005-09-14 10:30:00,19.99,20.01,19.99,20.01,40000.0,15.5113,15.5268,15.5113,15.5268,40000.0
2005-09-14 10:35:00,20.02,20.02,19.98,19.98,42200.0,15.5346,15.5346,15.5035,15.5035,42200.0
2005-09-14 10:40:00,19.98,20.0,19.98,19.99,16800.0,15.5035,15.5191,15.5035,15.5113,16800.0
2005-09-14 10:45:00,19.99,19.99,19.98,19.99,19000.0,15.5113,15.5113,15.5035,15.5113,19000.0
2005-09-14 10:50:00,19.99,20.0,19.99,20.0,24400.0,15.5113,15.5191,15.5113,15.5191,24400.0
2005-09-14 10:55:00,20.0,20.02,20.0,20.01,12600.0,15.5191,15.5346,15.5191,15.5268,12600.0
2005-09-14 11:00:00,20.02,20.02,20.0,20.01,22000.0,15.5346,15.5346,15.5191,15.5268,22000.0
2005-09-14 11:05:00,20.0,20.02,20.0,20.02,15200.0,15.5191,15.5346,15.5191,15.5346,15200.0
2005-09-14 11:10:00,20.02,20.03,19.99,19.99,33200.0,15.5346,15.5423,15.5113,15.5113,33200.0
2005-09-14 11:15:00,19.99,20.0,19.98,19.98,26000.0,15.5113,15.5191,15.5035,15.5035,26000.0
2005-09-14 11:20:00,19.98,19.99,19.98,19.99,9000.0,15.5035,15.5113,15.5035,15.5113,9000.0
2005-09-14 11:25:00,19.99,19.99,19.98,19.98,6200.0,15.5113,15.5113,15.5035,15.5035,6200.0
2005-09-14 11:30:00,19.98,19.99,19.98,19.99,8000.0,15.5035,15.5113,15.5035,15.5113,8000.0
2005-09-14 11:35:00,20.0,20.0,19.99,19.99,8200.0,15.5191,15.5191,15.5113,15.5113,8200.0
2005-09-14 11:40:00,19.99,20.0,19.98,19.98,15000.0,15.5113,15.5191,15.5035,15.5035,15000.0
2005-09-14 11:45:00,19.98,19.98,19.96,19.97,6600.0,15.5035,15.5035,15.488,15.4958,6600.0
2005-09-14 11:50:00,19.96,19.97,19.96,19.96,9200.0,15.488,15.4958,15.488,15.488,9200.0
2005-09-14 11:55:00,19.96,19.97,19.96,19.97,7400.0,15.488,15.4958,15.488,15.4958,7400.0
2005-09-14 12:00:00,19.96,19.98,19.96,19.97,17400.0,15.488,15.5035,15.488,15.4958,17400.0
2005-09-14 12:05:00,19.96,19.96,19.96,19.96,800.0,15.488,15.488,15.488,15.488,800.0
2005-09-14 12:10:00,19.96,19.97,19.96,19.97,10200.0,15.488,15.4958,15.488,15.4958,10200.0
2005-09-14 12:15:00,19.97,19.97,19.97,19.97,17200.0,15.4958,15.4958,15.4958,15.4958,17200.0
2005-09-14 12:20:00,19.97,19.97,19.97,19.97,3400.0,15.4958,15.4958,15.4958,15.4958,3400.0
2005-09-14 12:25:00,19.97,19.97,19.96,19.96,6200.0,15.4958,15.4958,15.488,15.488,6200.0
2005-09-14 12:30:00,19.96,19.96,19.96,19.96,7000.0,15.488,15.488,15.488,15.488,7000.0
2005-09-14 12:35:00,19.96,19.96,19.96,19.96,14600.0,15.488,15.488,15.488,15.488,14600.0
2005-09-14 12:40:00,19.96,19.96,19.96,19.96,17200.0,15.488,15.488,15.488,15.488,17200.0
2005-09-14 12:45:00,19.96,19.98,19.96,19.97,17200.0,15.488,15.5035,15.488,15.4958,17200.0
2005-09-14 12:50:00,19.97,19.98,19.97,19.97,8600.0,15.4958,15.5035,15.4958,15.4958,8600.0
2005-09-14 12:55:00,19.97,19.98,19.97,19.98,11000.0,15.4958,15.5035,15.4958,15.5035,11000.0
2005-09-14 13:00:00,19.98,19.98,19.98,19.98,5600.0,15.5035,15.5035,15.5035,15.5035,5600.0
2005-09-14 13:05:00,19.99,20.0,19.99,19.99,28800.0,15.5113,15.5191,15.5113,15.5113,28800.0
2005-09-14 13:10:00,19.99,19.99,19.99,19.99,11400.0,15.5113,15.5113,15.5113,15.5113,11400.0
2005-09-14 13:15:00,19.99,20.0,19.99,20.0,7200.0,15.5113,15.5191,15.5113,15.5191,7200.0
2005-09-14 13:20:00,20.0,20.0,19.99,20.0,24400.0,15.5191,15.5191,15.5113,15.5191,24400.0
2005-09-14 13:25:00,20.0,20.0,19.99,19.99,9200.0,15.5191,15.5191,15.5113,15.5113,9200.0
2005-09-14 13:30:00,19.99,19.99,19.96,19.96,13400.0,15.5113,15.5113,15.488,15.488,13400.0
2005-09-14 13:35:00,19.96,19.97,19.96,19.97,5600.0,15.488,15.4958,15.488,15.4958,5600.0
2005-09-14 13:40:00,19.97,19.97,19.97,19.97,20600.0,15.4958,15.4958,15.4958,15.4958,20600.0
2005-09-14 13:45:00,19.97,19.97,19.96,19.97,24800.0,15.4958,15.4958,15.488,15.4958,24800.0
2005-09-14 13:50:00,19.97,19.97,19.97,19.97,12400.0,15.4958,15.4958,15.4958,15.4958,12400.0
2005-09-14 13:55:00,19.97,19.98,19.96,19.97,9200.0,15.4958,15.5035,15.488,15.4958,9200.0
2005-09-14 14:00:00,19.97,19.97,19.96,19.96,10200.0,15.4958,15.4958,15.488,15.488,10200.0
2005-09-14 14:05:00,19.97,19.97,19.96,19.96,30400.0,15.4958,15.4958,15.488,15.488,30400.0
2005-09-14 14:10:00,19.96,19.97,19.95,19.95,18800.0,15.488,15.4958,15.4803,15.4803,18800.0
2005-09-14 14:15:00,19.95,19.95,19.88,19.89,37200.0,15.4803,15.4803,15.4259,15.4337,37200.0
2005-09-14 14:20:00,19.9,19.92,19.9,19.91,36400.0,15.4415,15.457,15.4415,15.4492,36400.0
2005-09-14 14:25:00,19.91,19.93,19.9,19.92,17600.0,15.4492,15.4647,15.4415,15.457,17600.0
2005-09-14 14:30:00,19.92,19.92,19.9,19.9,10000.0,15.457,15.457,15.4415,15.4415,10000.0
2005-09-14 14:35:00,19.9,19.9,19.89,19.9,11200.0,15.4415,15.4415,15.4337,15.4415,11200.0
2005-09-14 14:40:00,19.9,19.9,19.88,19.89,14200.0,15.4415,15.4415,15.4259,15.4337,14200.0
2005-09-14 14:45:00,19.89,19.89,19.88,19.89,13000.0,15.4337,15.4337,15.4259,15.4337,13000.0
2005-09-14 14:50:00,19.88,19.88,19.85,19.86,51400.0,15.4259,15.4259,15.4027,15.4104,51400.0
2005-09-14 14:55:00,19.86,19.86,19.85,19.85,31400.0,15.4104,15.4104,15.4027,15.4027,31400.0
2005-09-14 15:00:00,19.86,19.88,19.85,19.85,103400.0,15.4104,15.4259,15.4027,15.4027,103400.0
2005-09-14 15:05:00,19.85,19.85,19.82,19.82,45200.0,15.4027,15.4027,15.3794,15.3794,45200.0
2005-09-14 15:10:00,19.82,19.82,19.78,19.79,42600.0,15.3794,15.3794,15.3483,15.3561,42600.0
2005-09-14 15:15:00,19.78,19.81,19.78,19.81,47600.0,15.3483,15.3716,15.3483,15.3716,47600.0
2005-09-14 15:20:00,19.81,19.81,19.77,19.8,79600.0,15.3716,15.3716,15.3406,15.3639,79600.0
2005-09-14 15:25:00,19.8,19.82,19.8,19.82,40400.0,15.3639,15.3794,15.3639,15.3794,40400.0
2005-09-14 15:30:00,19.83,19.84,19.82,19.82,60200.0,15.3871,15.3949,15.3794,15.3794,60200.0
2005-09-14 15:35:00,19.81,19.83,19.8,19.81,41000.0,15.3716,15.3871,15.3639,15.3716,41000.0
2005-09-14 15:40:00,19.81,19.81,19.79,19.79,65200.0,15.3716,15.3716,15.3561,15.3561,65200.0
2005-09-14 15:45:00,19.79,19.81,19.78,19.81,136600.0,15.3561,15.3716,15.3483,15.3716,136600.0
2005-09-14 15:50:00,19.81,19.83,19.81,19.82,24600.0,15.3716,15.3871,15.3716,15.3794,24600.0
2005-09-14 15:55:00,19.82,19.82,19.8,19.82,21400.0,15.3794,15.3794,15.3639,15.3794,21400.0
2005-09-15 09:30:00,19.89,19.91,19.85,19.88,36200.0,15.4337,15.4492,15.4027,15.4259,36200.0
2005-09-15 09:35:00,19.89,19.91,19.88,19.9,14600.0,15.4337,15.4492,15.4259,15.4415,14600.0
2005-09-15 09:40:00,19.9,19.91,19.89,19.89,8000.0,15.4415,15.4492,15.4337,15.4337,8000.0
2005-09-15 09:45:00,19.9,19.91,19.88,19.88,8600.0,15.4415,15.4492,15.4259,15.4259,8600.0
2005-09-15 09:50:00,19.88,19.89,19.86,19.86,5800.0,15.4259,15.4337,15.4104,15.4104,5800.0
2005-09-15 09:55:00,19.86,19.87,19.86,19.87,7000.0,15.4104,15.4182,15.4104,15.4182,7000.0
2005-09-15 10:00:00,19.86,19.86,19.85,19.86,25400.0,15.4104,15.4104,15.4027,15.4104,25400.0
2005-09-15 10:05:00,19.86,19.86,19.84,19.84,43000.0,15.4104,15.4104,15.3949,15.3949,43000.0
2005-09-15 10:10:00,19.83,19.84,19.82,19.84,17200.0,15.3871,15.3949,15.3794,15.3949,17200.0
2005-09-15 10:15:00,19.83,19.85,19.83,19.84,5800.0,15.3871,15.4027,15.3871,15.3949,5800.0
2005-09-15 10:20:00,19.84,19.85,19.83,19.83,25600.0,15.3949,15.4027,15.3871,15.3871,25600.0
2005-09-15 10:25:00,19.83,19.84,19.83,19.84,8000.0,15.3871,15.3949,15.3871,15.3949,8000.0
2005-09-15 10:30:00,19.84,19.85,19.84,19.85,9600.0,15.3949,15.4027,15.3949,15.4027,9600.0
2005-09-15 10:35:00,19.86,19.86,19.85,19.86,9200.0,15.4104,15.4104,15.4027,15.4104,9200.0
2005-09-15 10:40:00,19.86,19.87,19.86,19.86,8600.0,15.4104,15.4182,15.4104,15.4104,8600.0
2005-09-15 10:45:00,19.86,19.92,19.86,19.92,18400.0,15.4104,15.457,15.4104,15.457,18400.0
2005-09-15 10:50:00,19.93,19.96,19.93,19.95,11800.0,15.4647,15.488,15.4647,15.4803,11800.0
2005-09-15 10:55:00,19.95,19.97,19.94,19.96,21600.0,15.4803,15.4958,15.4725,15.488,21600.0
2005-09-15 11:00:00,19.96,20.0,19.95,19.99,19600.0,15.488,15.5191,15.4803,15.5113,19600.0
2005-09-15 11:05:00,19.99,19.99,19.96,19.96,5800.0,15.5113,15.5113,15.488,15.488,5800.0
2005-09-15 11:10:00,19.96,19.96,19.95,19.96,7200.0,15.488,15.488,15.4803,15.488,7200.0
2005-09-15 11:15:00,19.96,19.98,19.96,19.96,11200.0,15.488,15.5035,15.488,15.488,11200.0
2005-09-15 11:20:00,19.96,19.97,19.96,19.96,9600.0,15.488,15.4958,15.488,15.488,9600.0
2005-09-15 11:25:00,19.96,19.96,19.95,19.95,7600.0,15.488,15.488,15.4803,15.4803,7600.0
2005-09-15 11:30:00,19.95,19.95,19.9,19.91,13000.0,15.4803,15.4803,15.4415,15.4492,13000.0
2005-09-15 11:35:00,19.9,19.9,19.86,19.86,33800.0,15.4415,15.4415,15.4104,15.4104,33800.0
2005-09-15 11:40:00,19.86,19.9,19.86,19.89,38600.0,15.4104,15.4415,15.4104,15.4337,38600.0
2005-09-15 11:45:00,19.89,19.89,19.89,19.89,9800.0,15.4337,15.4337,15.4337,15.4337,9800.0
2005-09-15 11:50:00,19.89,19.89,19.89,19.89,6600.0,15.4337,15.4337,15.4337,15.4337,6600.0
2005-09-15 11:55:00,19.89,19.89,19.88,19.88,22200.0,15.4337,15.4337,15.4259,15.4259,22200.0
2005-09-15 12:00:00,19.88,19.9,19.88,19.9,22200.0,15.4259,15.4415,15.4259,15.4415,22200.0
2005-09-15 12:05:00,19.91,19.95,19.91,19.93,34600.0,15.4492,15.4803,15.4492,15.4647,34600.0
2005-09-15 12:10:00,19.94,19.96,19.94,19.96,10200.0,15.4725,15.488,15.4725,15.488,10200.0
2005-09-15 12:15:00,19.96,19.98,19.96,19.97,12600.0,15.488,15.5035,15.488,15.4958,12600.0
2005-09-15 12:20:00,19.98,19.99,19.96,19.96,12600.0,15.5035,15.5113,15.488,15.488,12600.0
2005-09-15 12:25:00,19.98,20.0,19.97,19.99,8000.0,15.5035,15.5191,15.4958,15.5113,8000.0
2005-09-15 12:30:00,20.0,20.01,19.99,19.99,23200.0,15.5191,15.5268,15.5113,15.5113,23200.0
2005-09-15 12:35:00,19.99,19.99,19.97,19.98,9600.0,15.5113,15.5113,15.4958,15.5035,9600.0
2005-09-15 12:40:00,19.98,19.98,19.97,19.97,9000.0,15.5035,15.5035,15.4958,15.4958,9000.0
2005-09-15 12:45:00,19.97,19.98,19.97,19.97,4000.0,15.4958,15.5035,15.4958,15.4958,4000.0
2005-09-15 12:50:00,19.97,19.97,19.96,19.97,4200.0,15.4958,15.4958,15.488,15.4958,4200.0
2005-09-15 12:55:00,19.97,19.99,19.96,19.99,21200.0,15.4958,15.5113,15.488,15.5113,21200.0
2005-09-15 13:00:00,20.0,20.0,19.99,19.99,3600.0,15.5191,15.5191,15.5113,15.5113,3600.0
2005-09-15 13:05:00,19.99,20.0,19.98,19.99,10400.0,15.5113,15.5191,15.5035,15.5113,10400.0
2005-09-15 13:10:00,19.99,20.0,19.99,19.99,13000.0,15.5113,15.5191,15.5113,15.5113,13000.0
2005-09-15 13:15:00,19.99,20.0,19.99,20.0,11800.0,15.5113,15.5191,15.5113,15.5191,11800.0
2005-09-15 13:20:00,19.99,20.02,19.99,20.02,5600.0,15.5113,15.5346,15.5113,15.5346,5600.0
2005-09-15 13:25:00,20.02,20.04,20.02,20.03,7800.0,15.5346,15.5501,15.5346,15.5423,7800.0
2005-09-15 13:30:00,20.04,20.04,20.02,20.04,17600.0,15.5501,15.5501,15.5346,15.5501,17600.0
2005-09-15 13:35:00,20.03,20.04,20.03,20.03,10800.0,15.5423,15.5501,15.5423,15.5423,10800.0
2005-09-15 13:40:00,20.04,20.05,20.04,20.04,2400.0,15.5501,15.5579,15.5501,15.5501,2400.0
2005-09-15 13:45:00,20.05,20.05,20.04,20.05,4200.0,15.5579,15.5579,15.5501,15.5579,4200.0
2005-09-15 13:50:00,20.05,20.06,20.04,20.05,13200.0,15.5579,15.5656,15.5501,15.5579,13200.0
2005-09-15 13:55:00,20.05,20.06,20.04,20.05,12800.0,15.5579,15.5656,15.5501,15.5579,12800.0
2005-09-15 14:00:00,20.06,20.06,20.05,20.05,3000.0,15.5656,15.5656,15.5579,15.5579,3000.0
2005-09-15 14:05:00,20.05,20.06,20.03,20.04,17800.0,15.5579,15.5656,15.5423,15.5501,17800.0
2005-09-15 14:10:00,20.04,20.05,20.04,20.05,10400.0,15.5501,15.5579,15.5501,15.5579,10400.0
2005-09-15 14:15:00,20.04,20.05,20.02,20.02,10000.0,15.5501,15.5579,15.5346,15.5346,10000.0
2005-09-15 14:20:00,20.02,20.03,20.01,20.03,17000.0,15.5346,15.5423,15.5268,15.5423,17000.0
2005-09-15 14:25:00,20.03,20.05,20.03,20.04,4400.0,15.5423,15.5579,15.5423,15.5501,4400.0
2005-09-15 14:30:00,20.05,20.06,20.03,20.05,17800.0,15.5579,15.5656,15.5423,15.5579,17800.0
2005-09-15 14:35:00,20.05,20.05,20.04,20.05,11000.0,15.5579,15.5579,15.5501,15.5579,11000.0
2005-09-15 14:40:00,20.04,20.05,20.02,20.02,5200.0,15.5501,15.5579,15.5346,15.5346,5200.0
2005-09-15 14:45:00,20.02,20.05,20.02,20.04,12200.0,15.5346,15.5579,15.5346,15.5501,12200.0
2005-09-15 14:50:00,20.05,20.1,20.05,20.1,11600.0,15.5579,15.5967,15.5579,15.5967,11600.0
2005-09-15 14:55:00,20.09,20.12,20.09,20.11,11800.0,15.5889,15.6122,15.5889,15.6044,11800.0
2005-09-15 15:00:00,20.11,20.12,20.11,20.12,15600.0,15.6044,15.6122,15.6044,15.6122,15600.0
2005-09-15 15:05:00,20.11,20.11,20.08,20.11,18200.0,15.6044,15.6044,15.5811,15.6044,18200.0
2005-09-15 15:10:00,20.11,20.11,20.1,20.11,14200.0,15.6044,15.6044,15.5967,15.6044,14200.0
2005-09-15 15:15:00,20.1,20.1,20.09,20.09,8000.0,15.5967,15.5967,15.5889,15.5889,8000.0
2005-09-15 15:20:00,20.1,20.1,20.07,20.07,16600.0,15.5967,15.5967,15.5734,15.5734,16600.0
2005-09-15 15:25:00,20.07,20.1,20.06,20.09,15000.0,15.5734,15.5967,15.5656,15.5889,15000.0
2005-09-15 15:30:00,20.09,20.11,20.09,20.09,17000.0,15.5889,15.6044,15.5889,15.5889,17000.0
2005-09-15 15:35:00,20.09,20.09,20.07,20.08,35800.0,15.5889,15.5889,15.5734,15.5811,35800.0
2005-09-15 15:40:00,20.08,20.09,20.06,20.06,31200.0,15.5811,15.5889,15.5656,15.5656,31200.0
2005-09-15 15:45:00,20.06,20.08,20.06,20.08,28600.0,15.5656,15.5811,15.5656,15.5811,28600.0
2005-09-15 15:50:00,20.08,20.09,20.08,20.09,21600.0,15.5811,15.5889,15.5811,15.5889,21600.0
2005-09-15 15:55:00,20.09,20.09,20.09,20.09,21600.0,15.5889,15.5889,15.5889,15.5889,21600.0
2005-09-16 09:30:00,20.12,20.13,20.11,20.13,23200.0,15.6122,15.6199,15.6044,15.6199,23200.0
2005-09-16 09:35:00,20.1,20.11,20.08,20.11,1600.0,15.5967,15.6044,15.5811,15.6044,1600.0
2005-09-16 09:40:00,20.12,20.13,20.11,20.13,24400.0,15.6122,15.6199,15.6044,15.6199,24400.0
2005-09-16 09:45:00,20.13,20.22,20.13,20.14,6600.0,15.6199,15.6898,15.6199,15.6277,6600.0
2005-09-16 09:50:00,20.13,20.17,20.13,20.17,11400.0,15.6199,15.651,15.6199,15.651,11400.0
2005-09-16 09:55:00,20.17,20.2,20.16,20.2,9400.0,15.651,15.6742,15.6432,15.6742,9400.0
2005-09-16 10:00:00,20.18,20.18,20.15,20.15,11000.0,15.6587,15.6587,15.6354,15.6354,11000.0
2005-09-16 10:05:00,20.14,20.15,20.13,20.15,9800.0,15.6277,15.6354,15.6199,15.6354,9800.0
2005-09-16 10:10:00,20.14,20.17,20.14,20.17,14200.0,15.6277,15.651,15.6277,15.651,14200.0
2005-09-16 10:15:00,20.17,20.17,20.16,20.17,32600.0,15.651,15.651,15.6432,15.651,32600.0
2005-09-16 10:20:00,20.17,20.17,20.16,20.16,7800.0,15.651,15.651,15.6432,15.6432,7800.0
2005-09-16 10:25:00,20.16,20.16,20.16,20.16,6800.0,15.6432,15.6432,15.6432,15.6432,6800.0
2005-09-16 10:30:00,20.16,20.16,20.15,20.15,8800.0,15.6432,15.6432,15.6354,15.6354,8800.0
2005-09-16 10:35:00,20.15,20.17,20.15,20.16,8400.0,15.6354,15.651,15.6354,15.6432,8400.0
2005-09-16 10:40:00,20.16,20.17,20.16,20.17,9600.0,15.6432,15.651,15.6432,15.651,9600.0
2005-09-16 10:45:00,20.17,20.17,20.16,20.17,19600.0,15.651,15.651,15.6432,15.651,19600.0
2005-09-16 10:50:00,20.17,20.17,20.17,20.17,4600.0,15.651,15.651,15.651,15.651,4600.0
2005-09-16 10:55:00,20.17,20.17,20.16,20.17,2000.0,15.651,15.651,15.6432,15.651,2000.0
2005-09-16 11:00:00,20.16,20.17,20.14,20.15,9000.0,15.6432,15.651,15.6277,15.6354,9000.0
2005-09-16 11:05:00,20.14,20.15,20.13,20.13,17600.0,15.6277,15.6354,15.6199,15.6199,17600.0
2005-09-16 11:10:00,20.13,20.14,20.13,20.13,20200.0,15.6199,15.6277,15.6199,15.6199,20200.0
2005-09-16 11:15:00,20.13,20.15,20.13,20.14,19400.0,15.6199,15.6354,15.6199,15.6277,19400.0
2005-09-16 11:20:00,20.14,20.14,20.11,20.11,17000.0,15.6277,15.6277,15.6044,15.6044,17000.0
2005-09-16 11:25:00,20.11,20.12,20.11,20.12,14000.0,15.6044,15.6122,15.6044,15.6122,14000.0
2005-09-16 11:30:00,20.13,20.13,20.11,20.12,1800.0,15.6199,15.6199,15.6044,15.6122,1800.0
2005-09-16 11:35:00,20.11,20.12,20.11,20.11,12200.0,15.6044,15.6122,15.6044,15.6044,12200.0
2005-09-16 11:40:00,20.11,20.12,20.11,20.11,7200.0,15.6044,15.6122,15.6044,15.6044,7200.0
2005-09-16 11:45:00,20.12,20.12,20.11,20.11,8400.0,15.6122,15.6122,15.6044,15.6044,8400.0
2005-09-16 11:50:00,20.12,20.13,20.11,20.11,2800.0,15.6122,15.6199,15.6044,15.6044,2800.0
2005-09-16 11:55:00,20.11,20.12,20.11,20.12,5400.0,15.6044,15.6122,15.6044,15.6122,5400.0
2005-09-16 12:00:00,20.12,20.13,20.12,20.12,3200.0,15.6122,15.6199,15.6122,15.6122,3200.0
2005-09-16 12:05:00,20.13,20.14,20.11,20.13,15200.0,15.6199,15.6277,15.6044,15.6199,15200.0
2005-09-16 12:10:00,20.13,20.14,20.13,20.13,9400.0,15.6199,15.6277,15.6199,15.6199,9400.0
2005-09-16 12:15:00,20.13,20.14,20.13,20.13,28000.0,15.6199,15.6277,15.6199,15.6199,28000.0
2005-09-16 12:20:00,20.14,20.14,20.11,20.11,64400.0,15.6277,15.6277,15.6044,15.6044,64400.0
2005-09-16 12:25:00,20.1,20.11,20.1,20.11,9200.0,15.5967,15.6044,15.5967,15.6044,9200.0
2005-09-16 12:30:00,20.13,20.13,20.11,20.11,48000.0,15.6199,15.6199,15.6044,15.6044,48000.0
2005-09-16 12:35:00,20.12,20.13,20.11,20.11,26400.0,15.6122,15.6199,15.6044,15.6044,26400.0
2005-09-16 12:40:00,20.11,20.12,20.11,20.12,4800.0,15.6044,15.6122,15.6044,15.6122,4800.0
2005-09-16 12:45:00,20.13,20.14,20.13,20.14,5200.0,15.6199,15.6277,15.6199,15.6277,5200.0
2005-09-16 12:50:00,20.14,20.15,20.14,20.15,3200.0,15.6277,15.6354,15.6277,15.6354,3200.0
2005-09-16 12:55:00,20.15,20.15,20.15,20.15,3000.0,15.6354,15.6354,15.6354,15.6354,3000.0
2005-09-16 13:00:00,20.15,20.17,20.15,20.17,5800.0,15.6354,15.651,15.6354,15.651,5800.0
2005-09-16 13:05:00,20.17,20.17,20.16,20.16,5200.0,15.651,15.651,15.6432,15.6432,5200.0
2005-09-16 13:10:00,20.17,20.17,20.17,20.17,2600.0,15.651,15.651,15.651,15.651,2600.0
2005-09-16 13:15:00,20.17,20.17,20.17,20.17,8600.0,15.651,15.651,15.651,15.651,8600.0
2005-09-16 13:20:00,20.17,20.18,20.17,20.18,18600.0,15.651,15.6587,15.651,15.6587,18600.0
2005-09-16 13:25:00,20.18,20.18,20.18,20.18,4800.0,15.6587,15.6587,15.6587,15.6587,4800.0
2005-09-16 13:30:00,20.18,20.22,20.18,20.22,16400.0,15.6587,15.6898,15.6587,15.6898,16400.0
2005-09-16 13:35:00,20.23,20.23,20.22,20.22,18800.0,15.6975,15.6975,15.6898,15.6898,18800.0
2005-09-16 13:40:00,20.23,20.24,20.23,20.24,14200.0,15.6975,15.7053,15.6975,15.7053,14200.0
2005-09-16 13:45:00,20.25,20.31,20.25,20.31,73400.0,15.713,15.7596,15.713,15.7596,73400.0
2005-09-16 13:50:00,20.33,20.34,20.29,20.31,46600.0,15.7751,15.7829,15.7441,15.7596,46600.0
2005-09-16 13:55:00,20.31,20.31,20.28,20.29,17200.0,15.7596,15.7596,15.7363,15.7441,17200.0
2005-09-16 14:00:00,20.29,20.29,20.25,20.25,8600.0,15.7441,15.7441,15.713,15.713,8600.0
2005-09-16 14:05:00,20.24,20.28,20.24,20.25,17800.0,15.7053,15.7363,15.7053,15.713,17800.0
2005-09-16 14:10:00,20.24,20.24,20.21,20.21,4400.0,15.7053,15.7053,15.682,15.682,4400.0
2005-09-16 14:15:00,20.21,20.22,20.2,20.21,10400.0,15.682,15.6898,15.6742,15.682,10400.0
2005-09-16 14:20:00,20.22,20.22,20.21,20.21,6800.0,15.6898,15.6898,15.682,15.682,6800.0
2005-09-16 14:25:00,20.21,20.22,20.2,20.22,11400.0,15.682,15.6898,15.6742,15.6898,11400.0
2005-09-16 14:30:00,20.21,20.23,20.21,20.23,8600.0,15.682,15.6975,15.682,15.6975,8600.0
2005-09-16 14:35:00,20.23,20.24,20.22,20.22,11800.0,15.6975,15.7053,15.6898,15.6898,11800.0
2005-09-16 14:40:00,20.22,20.22,20.17,20.17,41600.0,15.6898,15.6898,15.651,15.651,41600.0
2005-09-16 14:45:00,20.17,20.18,20.15,20.18,17000.0,15.651,15.6587,15.6354,15.6587,17000.0
2005-09-16 14:50:00,20.18,20.2,20.18,20.2,5000.0,15.6587,15.6742,15.6587,15.6742,5000.0
2005-09-16 14:55:00,20.23,20.23,20.22,20.23,5600.0,15.6975,15.6975,15.6898,15.6975,5600.0
2005-09-16 15:00:00,20.24,20.25,20.24,20.24,14000.0,15.7053,15.713,15.7053,15.7053,14000.0
2005-09-16 15:05:00,20.24,20.25,20.24,20.25,14600.0,15.7053,15.713,15.7053,15.713,14600.0
2005-09-16 15:10:00,20.25,20.25,20.25,20.25,10200.0,15.713,15.713,15.713,15.713,10200.0
2005-09-16 15:15:00,20.25,20.25,20.23,20.25,42600.0,15.713,15.713,15.6975,15.713,42600.0
2005-09-16 15:20:00,20.25,20.26,20.25,20.25,9800.0,15.713,15.7208,15.713,15.713,9800.0
2005-09-16 15:25:00,20.25,20.25,20.25,20.25,16600.0,15.713,15.713,15.713,15.713,16600.0
2005-09-16 15:30:00,20.25,20.25,20.25,20.25,15000.0,15.713,15.713,15.713,15.713,15000.0
2005-09-16 15:35:00,20.25,20.28,20.25,20.28,25000.0,15.713,15.7363,15.713,15.7363,25000.0
2005-09-16 15:40:00,20.29,20.31,20.28,20.31,17800.0,15.7441,15.7596,15.7363,15.7596,17800.0
2005-09-16 15:45:00,20.31,20.32,20.3,20.31,49400.0,15.7596,15.7674,15.7518,15.7596,49400.0
2005-09-16 15:50:00,20.31,20.31,20.3,20.3,44800.0,15.7596,15.7596,15.7518,15.7518,44800.0
2005-09-16 15:55:00,20.3,20.31,20.28,20.29,170800.0,15.7518,15.7596,15.7363,15.7441,170800.0
2005-09-19 09:30:00,20.25,20.29,20.25,20.29,17000.0,15.713,15.7441,15.713,15.7441,17000.0
2005-09-19 09:35:00,20.34,20.38,20.3,20.35,13000.0,15.7829,15.8139,15.7518,15.7906,13000.0
2005-09-19 09:40:00,20.33,20.33,20.22,20.26,18200.0,15.7751,15.7751,15.6898,15.7208,18200.0
2005-09-19 09:45:00,20.27,20.27,20.24,20.24,7000.0,15.7286,15.7286,15.7053,15.7053,7000.0
2005-09-19 09:50:00,20.24,20.27,20.24,20.26,3000.0,15.7053,15.7286,15.7053,15.7208,3000.0
2005-09-19 09:55:00,20.27,20.31,20.26,20.31,15000.0,15.7286,15.7596,15.7208,15.7596,15000.0
2005-09-19 10:00:00,20.32,20.33,20.31,20.31,11200.0,15.7674,15.7751,15.7596,15.7596,11200.0
2005-09-19 10:05:00,20.31,20.33,20.3,20.3,13400.0,15.7596,15.7751,15.7518,15.7518,13400.0
2005-09-19 10:10:00,20.3,20.31,20.3,20.3,28200.0,15.7518,15.7596,15.7518,15.7518,28200.0
2005-09-19 10:15:00,20.3,20.31,20.29,20.3,28800.0,15.7518,15.7596,15.7441,15.7518,28800.0
2005-09-19 10:20:00,20.31,20.33,20.31,20.31,15000.0,15.7596,15.7751,15.7596,15.7596,15000.0
2005-09-19 10:25:00,20.31,20.31,20.3,20.3,22600.0,15.7596,15.7596,15.7518,15.7518,22600.0
2005-09-19 10:30:00,20.3,20.3,20.27,20.27,26000.0,15.7518,15.7518,15.7286,15.7286,26000.0
2005-09-19 10:35:00,20.27,20.3,20.25,20.29,12800.0,15.7286,15.7518,15.713,15.7441,12800.0
2005-09-19 10:40:00,20.29,20.31,20.29,20.31,15600.0,15.7441,15.7596,15.7441,15.7596,15600.0
2005-09-19 10:45:00,20.31,20.38,20.31,20.34,49600.0,15.7596,15.8139,15.7596,15.7829,49600.0
2005-09-19 10:50:00,20.34,20.34,20.25,20.26,27600.0,15.7829,15.7829,15.713,15.7208,27600.0
2005-09-19 10:55:00,20.26,20.27,20.21,20.21,11400.0,15.7208,15.7286,15.682,15.682,11400.0
2005-09-19 11:00:00,20.21,20.21,20.2,20.21,14000.0,15.682,15.682,15.6742,15.682,14000.0
2005-09-19 11:05:00,20.21,20.25,20.21,20.25,9600.0,15.682,15.713,15.682,15.713,9600.0
2005-09-19 11:10:00,20.24,20.27,20.24,20.26,5600.0,15.7053,15.7286,15.7053,15.7208,5600.0
2005-09-19 11:15:00,20.25,20.25,20.23,20.24,11800.0,15.713,15.713,15.6975,15.7053,11800.0
2005-09-19 11:20:00,20.25,20.25,20.23,20.23,24400.0,15.713,15.713,15.6975,15.6975,24400.0
2005-09-19 11:25:00,20.23,20.24,20.22,20.23,38400.0,15.6975,15.7053,15.6898,15.6975,38400.0
2005-09-19 11:30:00,20.24,20.25,20.22,20.24,44800.0,15.7053,15.713,15.6898,15.7053,44800.0
2005-09-19 11:35:00,20.24,20.24,20.22,20.22,19200.0,15.7053,15.7053,15.6898,15.6898,19200.0
2005-09-19 11:40:00,20.23,20.27,20.23,20.26,27000.0,15.6975,15.7286,15.6975,15.7208,27000.0
2005-09-19 11:45:00,20.26,20.27,20.25,20.27,13000.0,15.7208,15.7286,15.713,15.7286,13000.0
2005-09-19 11:50:00,20.27,20.28,20.25,20.28,20200.0,15.7286,15.7363,15.713,15.7363,20200.0
2005-09-19 11:55:00,20.28,20.28,20.27,20.27,14400.0,15.7363,15.7363,15.7286,15.7286,14400.0
2005-09-19 12:00:00,20.27,20.3,20.27,20.3,20400.0,15.7286,15.7518,15.7286,15.7518,20400.0
2005-09-19 12:05:00,20.3,20.3,20.29,20.3,30800.0,15.7518,15.7518,15.7441,15.7518,30800.0
2005-09-19 12:10:00,20.3,20.35,20.3,20.34,34400.0,15.7518,15.7906,15.7518,15.7829,34400.0
2005-09-19 12:15:00,20.35,20.35,20.31,20.31,20200.0,15.7906,15.7906,15.7596,15.7596,20200.0
2005-09-19 12:20:00,20.31,20.32,20.3,20.31,21800.0,15.7596,15.7674,15.7518,15.7596,21800.0
2005-09-19 12:25:00,20.31,20.31,20.3,20.3,14800.0,15.7596,15.7596,15.7518,15.7518,14800.0
2005-09-19 12:30:00,20.3,20.31,20.3,20.31,19800.0,15.7518,15.7596,15.7518,15.7596,19800.0
2005-09-19 12:35:00,20.31,20.31,20.31,20.31,11400.0,15.7596,15.7596,15.7596,15.7596,11400.0
2005-09-19 12:40:00,20.31,20.31,20.3,20.3,26800.0,15.7596,15.7596,15.7518,15.7518,26800.0
2005-09-19 12:45:00,20.3,20.32,20.3,20.31,11400.0,15.7518,15.7674,15.7518,15.7596,11400.0
2005-09-19 12:50:00,20.31,20.31,20.31,20.31,4600.0,15.7596,15.7596,15.7596,15.7596,4600.0
2005-09-19 12:55:00,20.31,20.32,20.31,20.31,18800.0,15.7596,15.7674,15.7596,15.7596,18800.0
2005-09-19 13:00:00,20.31,20.31,20.3,20.3,23000.0,15.7596,15.7596,15.7518,15.7518,23000.0
2005-09-19 13:05:00,20.32,20.32,20.29,20.3,54200.0,15.7674,15.7674,15.7441,15.7518,54200.0
2005-09-19 13:10:00,20.3,20.3,20.28,20.28,2800.0,15.7518,15.7518,15.7363,15.7363,2800.0
2005-09-19 13:15:00,20.28,20.28,20.27,20.28,5800.0,15.7363,15.7363,15.7286,15.7363,5800.0
2005-09-19 13:20:00,20.28,20.28,20.25,20.25,6400.0,15.7363,15.7363,15.713,15.713,6400.0
2005-09-19 13:25:00,20.26,20.27,20.25,20.25,5200.0,15.7208,15.7286,15.713,15.713,5200.0
2005-09-19 13:30:00,20.26,20.27,20.25,20.25,4800.0,15.7208,15.7286,15.713,15.713,4800.0
2005-09-19 13:35:00,20.25,20.25,20.25,20.25,4400.0,15.713,15.713,15.713,15.713,4400.0
2005-09-19 13:40:00,20.24,20.25,20.23,20.23,5400.0,15.7053,15.713,15.6975,15.6975,5400.0
2005-09-19 13:45:00,20.23,20.23,20.22,20.23,11200.0,15.6975,15.6975,15.6898,15.6975,11200.0
2005-09-19 13:50:00,20.23,20.25,20.23,20.23,45400.0,15.6975,15.713,15.6975,15.6975,45400.0
2005-09-19 13:55:00,20.23,20.24,20.23,20.23,14400.0,15.6975,15.7053,15.6975,15.6975,14400.0
2005-09-19 14:00:00,20.23,20.23,20.21,20.23,7800.0,15.6975,15.6975,15.682,15.6975,7800.0
2005-09-19 14:05:00,20.23,20.23,20.21,20.22,11400.0,15.6975,15.6975,15.682,15.6898,11400.0
2005-09-19 14:10:00,20.22,20.22,20.21,20.22,9200.0,15.6898,15.6898,15.682,15.6898,9200.0
2005-09-19 14:15:00,20.21,20.22,20.2,20.21,26600.0,15.682,15.6898,15.6742,15.682,26600.0
2005-09-19 14:20:00,20.21,20.22,20.21,20.21,13600.0,15.682,15.6898,15.682,15.682,13600.0
2005-09-19 14:25:00,20.21,20.22,20.21,20.22,12000.0,15.682,15.6898,15.682,15.6898,12000.0
2005-09-19 14:30:00,20.22,20.22,20.22,20.22,8800.0,15.6898,15.6898,15.6898,15.6898,8800.0
2005-09-19 14:35:00,20.22,20.22,20.21,20.21,19800.0,15.6898,15.6898,15.682,15.682,19800.0
2005-09-19 14:40:00,20.21,20.22,20.21,20.22,18800.0,15.682,15.6898,15.682,15.6898,18800.0
2005-09-19 14:45:00,20.21,20.22,20.21,20.22,15800.0,15.682,15.6898,15.682,15.6898,15800.0
2005-09-19 14:50:00,20.22,20.22,20.21,20.21,12400.0,15.6898,15.6898,15.682,15.682,12400.0
2005-09-19 14:55:00,20.21,20.21,20.2,20.21,26800.0,15.682,15.682,15.6742,15.682,26800.0
2005-09-19 15:00:00,20.21,20.21,20.2,20.21,10000.0,15.682,15.682,15.6742,15.682,10000.0
2005-09-19 15:05:00,20.21,20.23,20.21,20.23,19000.0,15.682,15.6975,15.682,15.6975,19000.0
2005-09-19 15:10:00,20.23,20.23,20.23,20.23,12200.0,15.6975,15.6975,15.6975,15.6975,12200.0
2005-09-19 15:15:00,20.23,20.23,20.22,20.22,16800.0,15.6975,15.6975,15.6898,15.6898,16800.0
2005-09-19 15:20:00,20.23,20.23,20.21,20.22,32400.0,15.6975,15.6975,15.682,15.6898,32400.0
2005-09-19 15:25:00,20.21,20.22,20.21,20.22,23800.0,15.682,15.6898,15.682,15.6898,23800.0
2005-09-19 15:30:00,20.22,20.28,20.22,20.25,30200.0,15.6898,15.7363,15.6898,15.713,30200.0
2005-09-19 15:35:00,20.25,20.25,20.23,20.24,26400.0,15.713,15.713,15.6975,15.7053,26400.0
2005-09-19 15:40:00,20.24,20.25,20.23,20.25,26000.0,15.7053,15.713,15.6975,15.713,26000.0
2005-09-19 15:45:00,20.25,20.25,20.24,20.25,26400.0,15.713,15.713,15.7053,15.713,26400.0
2005-09-19 15:50:00,20.27,20.27,20.24,20.24,54000.0,15.7286,15.7286,15.7053,15.7053,54000.0
2005-09-19 15:55:00,20.24,20.25,20.23,20.24,19800.0,15.7053,15.713,15.6975,15.7053,19800.0
2005-09-20 09:30:00,18.38,18.38,17.15,17.25,55400.0,14.262,14.262,13.3076,13.3852,55400.0
2005-09-20 09:35:00,17.29,17.95,17.13,17.75,85600.0,13.4162,13.9284,13.2921,13.7732,85600.0
2005-09-20 09:40:00,17.59,17.84,17.5,17.78,2460400.0,13.649,13.843,13.5792,13.7964,2460400.0
2005-09-20 09:45:00,17.8,17.85,17.65,17.72,1365600.0,13.812,13.8508,13.6956,13.7499,1365600.0
2005-09-20 09:50:00,17.72,17.75,17.64,17.64,754600.0,13.7499,13.7732,13.6878,13.6878,754600.0
2005-09-20 09:55:00,17.65,17.77,17.58,17.68,1053400.0,13.6956,13.7887,13.6412,13.7188,1053400.0
2005-09-20 10:00:00,17.69,17.78,17.69,17.75,602400.0,13.7266,13.7964,13.7266,13.7732,602400.0
2005-09-20 10:05:00,17.75,18.5,17.75,17.93,964800.0,13.7732,14.3551,13.7732,13.9128,964800.0
2005-09-20 10:10:00,17.94,18.08,17.93,17.98,591200.0,13.9206,14.0292,13.9128,13.9516,591200.0
2005-09-20 10:15:00,18.0,18.15,18.0,18.07,594200.0,13.9671,14.0835,13.9671,14.0215,594200.0
2005-09-20 10:20:00,18.08,18.15,18.05,18.15,361000.0,14.0292,14.0835,14.0059,14.0835,361000.0
2005-09-20 10:25:00,18.15,18.2,18.13,18.19,437200.0,14.0835,14.1223,14.068,14.1146,437200.0
2005-09-20 10:30:00,18.2,18.3,18.18,18.29,730600.0,14.1223,14.1999,14.1068,14.1922,730600.0
2005-09-20 10:35:00,18.29,18.33,18.25,18.3,492200.0,14.1922,14.2232,14.1611,14.1999,492200.0
2005-09-20 10:40:00,18.28,18.35,18.24,18.3,245000.0,14.1844,14.2387,14.1534,14.1999,245000.0
2005-09-20 10:45:00,18.28,18.29,18.13,18.16,411800.0,14.1844,14.1922,14.068,14.0913,411800.0
2005-09-20 10:50:00,18.16,18.16,18.07,18.14,236600.0,14.0913,14.0913,14.0215,14.0758,236600.0
2005-09-20 10:55:00,18.14,18.19,18.13,18.18,251600.0,14.0758,14.1146,14.068,14.1068,251600.0
2005-09-20 11:00:00,18.18,18.18,18.11,18.11,103600.0,14.1068,14.1068,14.0525,14.0525,103600.0
2005-09-20 11:05:00,18.11,18.13,18.05,18.1,131000.0,14.0525,14.068,14.0059,14.0447,131000.0
2005-09-20 11:10:00,18.1,18.14,18.09,18.09,129400.0,14.0447,14.0758,14.037,14.037,129400.0
2005-09-20 11:15:00,18.1,18.1,18.0,18.03,216400.0,14.0447,14.0447,13.9671,13.9904,216400.0
2005-09-20 11:20:00,18.03,18.03,17.97,17.98,641600.0,13.9904,13.9904,13.9439,13.9516,641600.0
2005-09-20 11:25:00,17.98,18.12,17.98,18.11,215600.0,13.9516,14.0603,13.9516,14.0525,215600.0
2005-09-20 11:30:00,18.11,18.15,18.1,18.13,103200.0,14.0525,14.0835,14.0447,14.068,103200.0
2005-09-20 11:35:00,18.13,18.21,18.13,18.16,382600.0,14.068,14.1301,14.068,14.0913,382600.0
2005-09-20 11:40:00,18.15,18.17,18.13,18.16,100400.0,14.0835,14.0991,14.068,14.0913,100400.0
2005-09-20 11:45:00,18.16,18.18,18.11,18.11,55800.0,14.0913,14.1068,14.0525,14.0525,55800.0
2005-09-20 11:50:00,18.11,18.14,18.1,18.14,90000.0,14.0525,14.0758,14.0447,14.0758,90000.0
2005-09-20 11:55:00,18.14,18.15,18.13,18.13,39400.0,14.0758,14.0835,14.068,14.068,39400.0
2005-09-20 12:00:00,18.13,18.13,18.06,18.09,62800.0,14.068,14.068,14.0137,14.037,62800.0
2005-09-20 12:05:00,18.08,18.1,18.06,18.06,33800.0,14.0292,14.0447,14.0137,14.0137,33800.0
2005-09-20 12:10:00,18.06,18.08,18.03,18.04,44600.0,14.0137,14.0292,13.9904,13.9982,44600.0
2005-09-20 12:15:00,18.04,18.05,18.02,18.02,32200.0,13.9982,14.0059,13.9827,13.9827,32200.0
2005-09-20 12:20:00,18.02,18.03,18.0,18.0,55000.0,13.9827,13.9904,13.9671,13.9671,55000.0
2005-09-20 12:25:00,18.0,18.05,18.0,18.05,64200.0,13.9671,14.0059,13.9671,14.0059,64200.0
2005-09-20 12:30:00,18.05,18.05,18.0,18.0,88000.0,14.0059,14.0059,13.9671,13.9671,88000.0
2005-09-20 12:35:00,18.0,18.03,17.98,18.0,285400.0,13.9671,13.9904,13.9516,13.9671,285400.0
2005-09-20 12:40:00,18.0,18.03,18.0,18.01,201800.0,13.9671,13.9904,13.9671,13.9749,201800.0
2005-09-20 12:45:00,18.01,18.02,17.98,17.98,252400.0,13.9749,13.9827,13.9516,13.9516,252400.0
2005-09-20 12:50:00,17.98,18.0,17.98,18.0,109800.0,13.9516,13.9671,13.9516,13.9671,109800.0
2005-09-20 12:55:00,18.0,18.04,18.0,18.01,52600.0,13.9671,13.9982,13.9671,13.9749,52600.0
2005-09-20 13:00:00,18.01,18.02,18.0,18.0,38200.0,13.9749,13.9827,13.9671,13.9671,38200.0
2005-09-20 13:05:00,18.01,18.02,18.0,18.0,41200.0,13.9749,13.9827,13.9671,13.9671,41200.0
2005-09-20 13:10:00,18.0,18.02,18.0,18.01,51400.0,13.9671,13.9827,13.9671,13.9749,51400.0
2005-09-20 13:15:00,18.0,18.03,18.0,18.02,47800.0,13.9671,13.9904,13.9671,13.9827,47800.0
2005-09-20 13:20:00,18.02,18.03,18.0,18.03,239600.0,13.9827,13.9904,13.9671,13.9904,239600.0
2005-09-20 13:25:00,18.02,18.03,18.0,18.0,34000.0,13.9827,13.9904,13.9671,13.9671,34000.0
2005-09-20 13:30:00,18.0,18.0,18.0,18.0,39600.0,13.9671,13.9671,13.9671,13.9671,39600.0
2005-09-20 13:35:00,18.0,18.0,18.0,18.0,27400.0,13.9671,13.9671,13.9671,13.9671,27400.0
2005-09-20 13:40:00,18.0,18.0,17.95,17.97,216000.0,13.9671,13.9671,13.9284,13.9439,216000.0
2005-09-20 13:45:00,18.0,18.01,17.98,18.0,639600.0,13.9671,13.9749,13.9516,13.9671,639600.0
2005-09-20 13:50:00,18.0,18.01,17.99,18.0,93000.0,13.9671,13.9749,13.9594,13.9671,93000.0
2005-09-20 13:55:00,18.0,18.01,18.0,18.0,22000.0,13.9671,13.9749,13.9671,13.9671,22000.0
2005-09-20 14:00:00,18.0,18.0,17.99,18.0,60400.0,13.9671,13.9671,13.9594,13.9671,60400.0
2005-09-20 14:05:00,18.0,18.05,17.99,18.02,131200.0,13.9671,14.0059,13.9594,13.9827,131200.0
2005-09-20 14:10:00,18.02,18.02,18.0,18.02,58400.0,13.9827,13.9827,13.9671,13.9827,58400.0
2005-09-20 14:15:00,18.02,18.03,18.0,18.03,99800.0,13.9827,13.9904,13.9671,13.9904,99800.0
2005-09-20 14:20:00,18.03,18.03,18.0,18.0,92600.0,13.9904,13.9904,13.9671,13.9671,92600.0
2005-09-20 14:25:00,18.0,18.01,17.98,18.0,219400.0,13.9671,13.9749,13.9516,13.9671,219400.0
2005-09-20 14:30:00,18.0,18.03,17.99,18.0,397600.0,13.9671,13.9904,13.9594,13.9671,397600.0
2005-09-20 14:35:00,18.0,18.02,18.0,18.0,206200.0,13.9671,13.9827,13.9671,13.9671,206200.0
2005-09-20 14:40:00,18.0,18.0,18.0,18.0,44200.0,13.9671,13.9671,13.9671,13.9671,44200.0
2005-09-20 14:45:00,18.0,18.0,18.0,18.0,124800.0,13.9671,13.9671,13.9671,13.9671,124800.0
2005-09-20 14:50:00,18.0,18.0,17.98,17.98,186200.0,13.9671,13.9671,13.9516,13.9516,186200.0
2005-09-20 14:55:00,17.98,17.98,17.95,17.96,219400.0,13.9516,13.9516,13.9284,13.9361,219400.0
2005-09-20 15:00:00,17.96,18.03,17.95,18.02,567000.0,13.9361,13.9904,13.9284,13.9827,567000.0
2005-09-20 15:05:00,18.02,18.09,17.93,18.05,179000.0,13.9827,14.037,13.9128,14.0059,179000.0
2005-09-20 15:10:00,18.05,18.08,18.05,18.06,126000.0,14.0059,14.0292,14.0059,14.0137,126000.0
2005-09-20 15:15:00,18.06,18.06,18.03,18.04,166600.0,14.0137,14.0137,13.9904,13.9982,166600.0
2005-09-20 15:20:00,18.04,18.1,18.03,18.1,99800.0,13.9982,14.0447,13.9904,14.0447,99800.0
2005-09-20 15:25:00,18.1,18.21,18.1,18.18,260800.0,14.0447,14.1301,14.0447,14.1068,260800.0
2005-09-20 15:30:00,18.18,18.18,18.08,18.11,178200.0,14.1068,14.1068,14.0292,14.0525,178200.0
2005-09-20 15:35:00,18.11,18.2,18.11,18.2,112800.0,14.0525,14.1223,14.0525,14.1223,112800.0
2005-09-20 15:40:00,18.2,18.22,18.2,18.22,211600.0,14.1223,14.1379,14.1223,14.1379,211600.0
2005-09-20 15:45:00,18.23,18.23,18.16,18.2,204800.0,14.1456,14.1456,14.0913,14.1223,204800.0
2005-09-20 15:50:00,18.2,18.23,18.2,18.23,392000.0,14.1223,14.1456,14.1223,14.1456,392000.0
2005-09-20 15:55:00,18.23,18.23,18.19,18.22,296400.0,14.1456,14.1456,14.1146,14.1379,296400.0
2005-09-21 09:30:00,18.1,18.11,18.05,18.06,297000.0,14.0447,14.0525,14.0059,14.0137,297000.0
2005-09-21 09:35:00,18.1,18.13,17.93,17.93,388200.0,14.0447,14.068,13.9128,13.9128,388200.0
2005-09-21 09:40:00,17.93,18.05,17.88,17.98,380600.0,13.9128,14.0059,13.874,13.9516,380600.0
2005-09-21 09:45:00,17.98,17.99,17.95,17.97,277400.0,13.9516,13.9594,13.9284,13.9439,277400.0
2005-09-21 09:50:00,17.97,17.98,17.95,17.98,251600.0,13.9439,13.9516,13.9284,13.9516,251600.0
2005-09-21 09:55:00,17.98,18.0,17.97,18.0,176800.0,13.9516,13.9671,13.9439,13.9671,176800.0
2005-09-21 10:00:00,18.0,18.05,18.0,18.0,91800.0,13.9671,14.0059,13.9671,13.9671,91800.0
2005-09-21 10:05:00,18.0,18.04,17.98,18.02,355000.0,13.9671,13.9982,13.9516,13.9827,355000.0
2005-09-21 10:10:00,18.02,18.02,18.0,18.0,69200.0,13.9827,13.9827,13.9671,13.9671,69200.0
2005-09-21 10:15:00,18.0,18.02,18.0,18.0,112200.0,13.9671,13.9827,13.9671,13.9671,112200.0
2005-09-21 10:20:00,18.02,18.02,18.0,18.01,84600.0,13.9827,13.9827,13.9671,13.9749,84600.0
2005-09-21 10:25:00,18.01,18.02,18.0,18.02,48000.0,13.9749,13.9827,13.9671,13.9827,48000.0
2005-09-21 10:30:00,18.01,18.04,18.01,18.03,62600.0,13.9749,13.9982,13.9749,13.9904,62600.0
2005-09-21 10:35:00,18.02,18.02,18.0,18.0,73600.0,13.9827,13.9827,13.9671,13.9671,73600.0
2005-09-21 10:40:00,18.01,18.04,18.01,18.03,124600.0,13.9749,13.9982,13.9749,13.9904,124600.0
2005-09-21 10:45:00,18.04,18.05,18.03,18.03,50600.0,13.9982,14.0059,13.9904,13.9904,50600.0
2005-09-21 10:50:00,18.03,18.07,18.03,18.07,192600.0,13.9904,14.0215,13.9904,14.0215,192600.0
2005-09-21 10:55:00,18.07,18.08,18.06,18.07,54400.0,14.0215,14.0292,14.0137,14.0215,54400.0
2005-09-21 11:00:00,18.07,18.08,18.07,18.08,208200.0,14.0215,14.0292,14.0215,14.0292,208200.0
2005-09-21 11:05:00,18.08,18.08,18.05,18.06,33400.0,14.0292,14.0292,14.0059,14.0137,33400.0
2005-09-21 11:10:00,18.06,18.06,18.05,18.05,94600.0,14.0137,14.0137,14.0059,14.0059,94600.0
2005-09-21 11:15:00,18.05,18.07,18.05,18.07,329800.0,14.0059,14.0215,14.0059,14.0215,329800.0
2005-09-21 11:20:00,18.07,18.07,18.05,18.06,41400.0,14.0215,14.0215,14.0059,14.0137,41400.0
2005-09-21 11:25:00,18.07,18.07,18.05,18.05,59200.0,14.0215,14.0215,14.0059,14.0059,59200.0
2005-09-21 11:30:00,18.05,18.05,18.02,18.02,259000.0,14.0059,14.0059,13.9827,13.9827,259000.0
2005-09-21 11:35:00,18.02,18.06,18.02,18.03,88200.0,13.9827,14.0137,13.9827,13.9904,88200.0
2005-09-21 11:40:00,18.03,18.03,18.0,18.0,34800.0,13.9904,13.9904,13.9671,13.9671,34800.0
2005-09-21 11:45:00,18.0,18.02,18.0,18.0,25400.0,13.9671,13.9827,13.9671,13.9671,25400.0
2005-09-21 11:50:00,18.01,18.01,18.0,18.0,27400.0,13.9749,13.9749,13.9671,13.9671,27400.0
2005-09-21 11:55:00,18.0,18.0,18.0,18.0,74600.0,13.9671,13.9671,13.9671,13.9671,74600.0
2005-09-21 12:00:00,18.0,18.0,18.0,18.0,119800.0,13.9671,13.9671,13.9671,13.9671,119800.0
2005-09-21 12:05:00,18.0,18.0,17.98,17.98,163000.0,13.9671,13.9671,13.9516,13.9516,163000.0
2005-09-21 12:10:00,17.98,17.99,17.95,17.97,159800.0,13.9516,13.9594,13.9284,13.9439,159800.0
2005-09-21 12:15:00,17.97,17.98,17.96,17.96,38200.0,13.9439,13.9516,13.9361,13.9361,38200.0
2005-09-21 12:20:00,17.97,17.99,17.97,17.98,27600.0,13.9439,13.9594,13.9439,13.9516,27600.0
2005-09-21 12:25:00,17.98,17.99,17.98,17.99,49800.0,13.9516,13.9594,13.9516,13.9594,49800.0
2005-09-21 12:30:00,17.99,18.0,17.98,18.0,32200.0,13.9594,13.9671,13.9516,13.9671,32200.0
2005-09-21 12:35:00,18.0,18.0,17.99,18.0,198000.0,13.9671,13.9671,13.9594,13.9671,198000.0
2005-09-21 12:40:00,18.0,18.0,18.0,18.0,122600.0,13.9671,13.9671,13.9671,13.9671,122600.0
2005-09-21 12:45:00,18.0,18.0,17.98,17.98,63600.0,13.9671,13.9671,13.9516,13.9516,63600.0
2005-09-21 12:50:00,17.99,18.0,17.98,18.0,298600.0,13.9594,13.9671,13.9516,13.9671,298600.0
2005-09-21 12:55:00,18.0,18.0,17.98,17.99,20000.0,13.9671,13.9671,13.9516,13.9594,20000.0
2005-09-21 13:00:00,17.99,17.99,17.97,17.99,75200.0,13.9594,13.9594,13.9439,13.9594,75200.0
2005-09-21 13:05:00,17.99,17.99,17.98,17.98,56000.0,13.9594,13.9594,13.9516,13.9516,56000.0
2005-09-21 13:10:00,17.98,17.99,17.97,17.98,48000.0,13.9516,13.9594,13.9439,13.9516,48000.0
2005-09-21 13:15:00,17.98,17.98,17.96,17.96,40200.0,13.9516,13.9516,13.9361,13.9361,40200.0
2005-09-21 13:20:00,17.96,17.97,17.95,17.97,49400.0,13.9361,13.9439,13.9284,13.9439,49400.0
2005-09-21 13:25:00,17.97,17.97,17.96,17.96,24600.0,13.9439,13.9439,13.9361,13.9361,24600.0
2005-09-21 13:30:00,17.96,17.96,17.93,17.93,37800.0,13.9361,13.9361,13.9128,13.9128,37800.0
2005-09-21 13:35:00,17.93,17.93,17.89,17.9,80000.0,13.9128,13.9128,13.8818,13.8896,80000.0
2005-09-21 13:40:00,17.9,17.93,17.9,17.92,31600.0,13.8896,13.9128,13.8896,13.9051,31600.0
2005-09-21 13:45:00,17.92,17.93,17.91,17.93,95400.0,13.9051,13.9128,13.8973,13.9128,95400.0
2005-09-21 13:50:00,17.92,17.94,17.92,17.93,33200.0,13.9051,13.9206,13.9051,13.9128,33200.0
2005-09-21 13:55:00,17.94,17.99,17.94,17.96,36000.0,13.9206,13.9594,13.9206,13.9361,36000.0
2005-09-21 14:00:00,17.97,18.0,17.96,18.0,199600.0,13.9439,13.9671,13.9361,13.9671,199600.0
2005-09-21 14:05:00,18.0,18.0,17.95,17.95,92000.0,13.9671,13.9671,13.9284,13.9284,92000.0
2005-09-21 14:10:00,17.96,17.97,17.96,17.96,36200.0,13.9361,13.9439,13.9361,13.9361,36200.0
2005-09-21 14:15:00,17.97,17.97,17.95,17.96,43000.0,13.9439,13.9439,13.9284,13.9361,43000.0
2005-09-21 14:20:00,17.96,17.98,17.96,17.97,17400.0,13.9361,13.9516,13.9361,13.9439,17400.0
2005-09-21 14:25:00,17.97,17.98,17.97,17.98,26200.0,13.9439,13.9516,13.9439,13.9516,26200.0
2005-09-21 14:30:00,17.98,17.98,17.97,17.97,65200.0,13.9516,13.9516,13.9439,13.9439,65200.0
2005-09-21 14:35:00,17.97,17.97,17.95,17.96,47000.0,13.9439,13.9439,13.9284,13.9361,47000.0
2005-09-21 14:40:00,17.96,17.98,17.95,17.97,112000.0,13.9361,13.9516,13.9284,13.9439,112000.0
2005-09-21 14:45:00,17.97,17.99,17.96,17.98,32200.0,13.9439,13.9594,13.9361,13.9516,32200.0
2005-09-21 14:50:00,17.98,17.99,17.98,17.98,95800.0,13.9516,13.9594,13.9516,13.9516,95800.0
2005-09-21 14:55:00,17.99,17.99,17.98,17.98,20800.0,13.9594,13.9594,13.9516,13.9516,20800.0
2005-09-21 15:00:00,17.98,17.99,17.97,17.98,34200.0,13.9516,13.9594,13.9439,13.9516,34200.0
2005-09-21 15:05:00,17.98,17.98,17.97,17.98,38800.0,13.9516,13.9516,13.9439,13.9516,38800.0
2005-09-21 15:10:00,17.98,17.99,17.97,17.97,71600.0,13.9516,13.9594,13.9439,13.9439,71600.0
2005-09-21 15:15:00,17.98,17.98,17.95,17.95,30000.0,13.9516,13.9516,13.9284,13.9284,30000.0
2005-09-21 15:20:00,17.95,17.98,17.95,17.96,42200.0,13.9284,13.9516,13.9284,13.9361,42200.0
2005-09-21 15:25:00,17.96,17.98,17.95,17.97,42400.0,13.9361,13.9516,13.9284,13.9439,42400.0
2005-09-21 15:30:00,17.97,17.98,17.95,17.97,51400.0,13.9439,13.9516,13.9284,13.9439,51400.0
2005-09-21 15:35:00,17.97,17.99,17.95,17.99,52800.0,13.9439,13.9594,13.9284,13.9594,52800.0
2005-09-21 15:40:00,17.99,18.0,17.98,17.99,39000.0,13.9594,13.9671,13.9516,13.9594,39000.0
2005-09-21 15:45:00,17.99,18.0,17.98,18.0,227600.0,13.9594,13.9671,13.9516,13.9671,227600.0
2005-09-21 15:50:00,18.0,18.0,17.99,17.99,114600.0,13.9671,13.9671,13.9594,13.9594,114600.0
2005-09-21 15:55:00,17.99,18.0,17.99,17.99,174400.0,13.9594,13.9671,13.9594,13.9594,174400.0
2005-09-22 09:30:00,17.95,17.95,17.93,17.95,71600.0,13.9284,13.9284,13.9128,13.9284,71600.0
2005-09-22 09:35:00,17.96,17.96,17.89,17.89,10600.0,13.9361,13.9361,13.8818,13.8818,10600.0
2005-09-22 09:40:00,17.9,17.9,17.8,17.82,53200.0,13.8896,13.8896,13.812,13.8275,53200.0
2005-09-22 09:45:00,17.82,17.86,17.81,17.84,37000.0,13.8275,13.8585,13.8197,13.843,37000.0
2005-09-22 09:50:00,17.84,17.84,17.7,17.73,99000.0,13.843,13.843,13.7344,13.7576,99000.0
2005-09-22 09:55:00,17.71,17.79,17.7,17.77,98800.0,13.7421,13.8042,13.7344,13.7887,98800.0
2005-09-22 10:00:00,17.77,17.79,17.76,17.77,87000.0,13.7887,13.8042,13.7809,13.7887,87000.0
2005-09-22 10:05:00,17.77,17.83,17.77,17.81,93200.0,13.7887,13.8352,13.7887,13.8197,93200.0
2005-09-22 10:10:00,17.81,17.85,17.8,17.85,138000.0,13.8197,13.8508,13.812,13.8508,138000.0
2005-09-22 10:15:00,17.85,17.85,17.77,17.84,23600.0,13.8508,13.8508,13.7887,13.843,23600.0
2005-09-22 10:20:00,17.84,17.84,17.8,17.8,69000.0,13.843,13.843,13.812,13.812,69000.0
2005-09-22 10:25:00,17.8,17.86,17.8,17.85,81400.0,13.812,13.8585,13.812,13.8508,81400.0
2005-09-22 10:30:00,17.85,17.89,17.84,17.85,35400.0,13.8508,13.8818,13.843,13.8508,35400.0
2005-09-22 10:35:00,17.85,17.87,17.84,17.84,41800.0,13.8508,13.8663,13.843,13.843,41800.0
2005-09-22 10:40:00,17.85,17.85,17.83,17.83,60400.0,13.8508,13.8508,13.8352,13.8352,60400.0
2005-09-22 10:45:00,17.83,17.83,17.8,17.82,32200.0,13.8352,13.8352,13.812,13.8275,32200.0
2005-09-22 10:50:00,17.82,17.83,17.82,17.83,49600.0,13.8275,13.8352,13.8275,13.8352,49600.0
2005-09-22 10:55:00,17.83,17.89,17.82,17.89,21400.0,13.8352,13.8818,13.8275,13.8818,21400.0
2005-09-22 11:00:00,17.9,17.96,17.9,17.95,76000.0,13.8896,13.9361,13.8896,13.9284,76000.0
2005-09-22 11:05:00,17.95,17.96,17.94,17.94,25800.0,13.9284,13.9361,13.9206,13.9206,25800.0
2005-09-22 11:10:00,17.94,17.95,17.92,17.95,15800.0,13.9206,13.9284,13.9051,13.9284,15800.0
2005-09-22 11:15:00,17.95,17.96,17.93,17.96,25600.0,13.9284,13.9361,13.9128,13.9361,25600.0
2005-09-22 11:20:00,17.96,17.97,17.94,17.96,29600.0,13.9361,13.9439,13.9206,13.9361,29600.0
2005-09-22 11:25:00,17.96,17.96,17.95,17.95,7600.0,13.9361,13.9361,13.9284,13.9284,7600.0
2005-09-22 11:30:00,17.95,17.95,17.91,17.91,34600.0,13.9284,13.9284,13.8973,13.8973,34600.0
2005-09-22 11:35:00,17.91,17.92,17.9,17.9,24000.0,13.8973,13.9051,13.8896,13.8896,24000.0
2005-09-22 11:40:00,17.89,17.9,17.88,17.9,34400.0,13.8818,13.8896,13.874,13.8896,34400.0
2005-09-22 11:45:00,17.9,17.95,17.9,17.95,23000.0,13.8896,13.9284,13.8896,13.9284,23000.0
2005-09-22 11:50:00,17.96,17.96,17.92,17.95,30200.0,13.9361,13.9361,13.9051,13.9284,30200.0
2005-09-22 11:55:00,17.95,17.97,17.95,17.96,25000.0,13.9284,13.9439,13.9284,13.9361,25000.0
2005-09-22 12:00:00,17.95,17.95,17.93,17.93,172800.0,13.9284,13.9284,13.9128,13.9128,172800.0
2005-09-22 12:05:00,17.93,17.94,17.91,17.92,60200.0,13.9128,13.9206,13.8973,13.9051,60200.0
2005-09-22 12:10:00,17.92,17.92,17.88,17.88,516800.0,13.9051,13.9051,13.874,13.874,516800.0
2005-09-22 12:15:00,17.88,17.88,17.82,17.82,8000.0,13.874,13.874,13.8275,13.8275,8000.0
2005-09-22 12:20:00,17.82,17.82,17.8,17.8,45600.0,13.8275,13.8275,13.812,13.812,45600.0
2005-09-22 12:25:00,17.81,17.85,17.81,17.84,14000.0,13.8197,13.8508,13.8197,13.843,14000.0
2005-09-22 12:30:00,17.84,17.84,17.81,17.83,14000.0,13.843,13.843,13.8197,13.8352,14000.0
2005-09-22 12:35:00,17.82,17.85,17.82,17.83,30200.0,13.8275,13.8508,13.8275,13.8352,30200.0
2005-09-22 12:40:00,17.84,17.84,17.81,17.81,7800.0,13.843,13.843,13.8197,13.8197,7800.0
2005-09-22 12:45:00,17.81,17.82,17.8,17.81,10200.0,13.8197,13.8275,13.812,13.8197,10200.0
2005-09-22 12:50:00,17.81,17.86,17.81,17.85,19800.0,13.8197,13.8585,13.8197,13.8508,19800.0
2005-09-22 12:55:00,17.85,17.87,17.84,17.87,6400.0,13.8508,13.8663,13.843,13.8663,6400.0
2005-09-22 13:00:00,17.86,17.86,17.85,17.85,86200.0,13.8585,13.8585,13.8508,13.8508,86200.0
2005-09-22 13:05:00,17.86,17.86,17.85,17.86,6600.0,13.8585,13.8585,13.8508,13.8585,6600.0
2005-09-22 13:10:00,17.86,17.86,17.85,17.85,40000.0,13.8585,13.8585,13.8508,13.8508,40000.0
2005-09-22 13:15:00,17.85,17.86,17.84,17.86,31000.0,13.8508,13.8585,13.843,13.8585,31000.0
2005-09-22 13:20:00,17.86,17.86,17.85,17.86,69600.0,13.8585,13.8585,13.8508,13.8585,69600.0
2005-09-22 13:25:00,17.86,17.86,17.85,17.85,17800.0,13.8585,13.8585,13.8508,13.8508,17800.0
2005-09-22 13:30:00,17.85,17.86,17.83,17.85,16800.0,13.8508,13.8585,13.8352,13.8508,16800.0
2005-09-22 13:35:00,17.84,17.85,17.83,17.84,17000.0,13.843,13.8508,13.8352,13.843,17000.0
2005-09-22 13:40:00,17.84,17.88,17.84,17.87,16800.0,13.843,13.874,13.843,13.8663,16800.0
2005-09-22 13:45:00,17.86,17.88,17.86,17.87,24000.0,13.8585,13.874,13.8585,13.8663,24000.0
2005-09-22 13:50:00,17.88,17.88,17.86,17.86,22800.0,13.874,13.874,13.8585,13.8585,22800.0
2005-09-22 13:55:00,17.86,17.88,17.86,17.86,51600.0,13.8585,13.874,13.8585,13.8585,51600.0
2005-09-22 14:00:00,17.86,17.88,17.81,17.85,38800.0,13.8585,13.874,13.8197,13.8508,38800.0
2005-09-22 14:05:00,17.84,17.85,17.83,17.85,10200.0,13.843,13.8508,13.8352,13.8508,10200.0
2005-09-22 14:10:00,17.85,17.86,17.85,17.86,30600.0,13.8508,13.8585,13.8508,13.8585,30600.0
2005-09-22 14:15:00,17.86,17.86,17.85,17.86,16400.0,13.8585,13.8585,13.8508,13.8585,16400.0
2005-09-22 14:20:00,17.86,17.86,17.85,17.85,15400.0,13.8585,13.8585,13.8508,13.8508,15400.0
2005-09-22 14:25:00,17.85,17.85,17.84,17.85,19400.0,13.8508,13.8508,13.843,13.8508,19400.0
2005-09-22 14:30:00,17.85,17.85,17.84,17.85,32000.0,13.8508,13.8508,13.843,13.8508,32000.0
2005-09-22 14:35:00,17.85,17.87,17.84,17.86,33000.0,13.8508,13.8663,13.843,13.8585,33000.0
2005-09-22 14:40:00,17.86,17.86,17.84,17.84,18200.0,13.8585,13.8585,13.843,13.843,18200.0
2005-09-22 14:45:00,17.84,17.85,17.84,17.84,11800.0,13.843,13.8508,13.843,13.843,11800.0
2005-09-22 14:50:00,17.84,17.86,17.84,17.86,59000.0,13.843,13.8585,13.843,13.8585,59000.0
2005-09-22 14:55:00,17.86,17.86,17.85,17.85,15600.0,13.8585,13.8585,13.8508,13.8508,15600.0
2005-09-22 15:00:00,17.85,17.85,17.84,17.84,17400.0,13.8508,13.8508,13.843,13.843,17400.0
2005-09-22 15:05:00,17.84,17.84,17.83,17.84,18800.0,13.843,13.843,13.8352,13.843,18800.0
2005-09-22 15:10:00,17.83,17.84,17.82,17.84,28400.0,13.8352,13.843,13.8275,13.843,28400.0
2005-09-22 15:15:00,17.84,17.85,17.84,17.84,20000.0,13.843,13.8508,13.843,13.843,20000.0
2005-09-22 15:20:00,17.85,17.85,17.84,17.85,18600.0,13.8508,13.8508,13.843,13.8508,18600.0
2005-09-22 15:25:00,17.85,17.85,17.84,17.85,46200.0,13.8508,13.8508,13.843,13.8508,46200.0
2005-09-22 15:30:00,17.84,17.85,17.84,17.85,9000.0,13.843,13.8508,13.843,13.8508,9000.0
2005-09-22 15:35:00,17.85,17.85,17.84,17.84,20000.0,13.8508,13.8508,13.843,13.843,20000.0
2005-09-22 15:40:00,17.84,17.85,17.84,17.85,22400.0,13.843,13.8508,13.843,13.8508,22400.0
2005-09-22 15:45:00,17.85,17.85,17.83,17.83,38400.0,13.8508,13.8508,13.8352,13.8352,38400.0
2005-09-22 15:50:00,17.83,17.85,17.83,17.84,55600.0,13.8352,13.8508,13.8352,13.843,55600.0
2005-09-22 15:55:00,17.84,17.84,17.83,17.83,41000.0,13.843,13.843,13.8352,13.8352,41000.0
2005-09-23 09:30:00,17.78,17.83,17.78,17.83,64000.0,13.7964,13.8352,13.7964,13.8352,64000.0
2005-09-23 09:35:00,17.83,17.86,17.82,17.85,90200.0,13.8352,13.8585,13.8275,13.8508,90200.0
2005-09-23 09:40:00,17.85,17.85,17.83,17.84,60200.0,13.8508,13.8508,13.8352,13.843,60200.0
2005-09-23 09:45:00,17.84,17.84,17.79,17.79,72400.0,13.843,13.843,13.8042,13.8042,72400.0
2005-09-23 09:50:00,17.79,17.81,17.74,17.78,16600.0,13.8042,13.8197,13.7654,13.7964,16600.0
2005-09-23 09:55:00,17.76,17.78,17.75,17.77,19000.0,13.7809,13.7964,13.7732,13.7887,19000.0
2005-09-23 10:00:00,17.77,17.77,17.74,17.75,41200.0,13.7887,13.7887,13.7654,13.7732,41200.0
2005-09-23 10:05:00,17.75,17.77,17.75,17.76,25600.0,13.7732,13.7887,13.7732,13.7809,25600.0
2005-09-23 10:10:00,17.77,17.78,17.74,17.77,73400.0,13.7887,13.7964,13.7654,13.7887,73400.0
2005-09-23 10:15:00,17.77,17.77,17.75,17.75,10400.0,13.7887,13.7887,13.7732,13.7732,10400.0
2005-09-23 10:20:00,17.76,17.76,17.75,17.75,85800.0,13.7809,13.7809,13.7732,13.7732,85800.0
2005-09-23 10:25:00,17.75,17.75,17.75,17.75,77600.0,13.7732,13.7732,13.7732,13.7732,77600.0
2005-09-23 10:30:00,17.75,17.77,17.75,17.75,109800.0,13.7732,13.7887,13.7732,13.7732,109800.0
2005-09-23 10:35:00,17.75,17.77,17.75,17.75,65400.0,13.7732,13.7887,13.7732,13.7732,65400.0
2005-09-23 10:40:00,17.75,17.76,17.75,17.75,81200.0,13.7732,13.7809,13.7732,13.7732,81200.0
2005-09-23 10:45:00,17.75,17.75,17.72,17.74,72200.0,13.7732,13.7732,13.7499,13.7654,72200.0
2005-09-23 10:50:00,17.75,17.75,17.74,17.75,32000.0,13.7732,13.7732,13.7654,13.7732,32000.0
2005-09-23 10:55:00,17.75,17.76,17.74,17.75,59200.0,13.7732,13.7809,13.7654,13.7732,59200.0
2005-09-23 11:00:00,17.75,17.75,17.73,17.73,138800.0,13.7732,13.7732,13.7576,13.7576,138800.0
2005-09-23 11:05:00,17.73,17.75,17.72,17.73,55800.0,13.7576,13.7732,13.7499,13.7576,55800.0
2005-09-23 11:10:00,17.75,17.75,17.74,17.75,42000.0,13.7732,13.7732,13.7654,13.7732,42000.0
2005-09-23 11:15:00,17.75,17.75,17.74,17.75,21400.0,13.7732,13.7732,13.7654,13.7732,21400.0
2005-09-23 11:20:00,17.75,17.76,17.74,17.75,24400.0,13.7732,13.7809,13.7654,13.7732,24400.0
2005-09-23 11:25:00,17.75,17.75,17.75,17.75,20000.0,13.7732,13.7732,13.7732,13.7732,20000.0
2005-09-23 11:30:00,17.75,17.75,17.75,17.75,54000.0,13.7732,13.7732,13.7732,13.7732,54000.0
2005-09-23 11:35:00,17.75,17.75,17.75,17.75,46600.0,13.7732,13.7732,13.7732,13.7732,46600.0
2005-09-23 11:40:00,17.75,17.76,17.75,17.75,17600.0,13.7732,13.7809,13.7732,13.7732,17600.0
2005-09-23 11:45:00,17.76,17.76,17.75,17.75,202400.0,13.7809,13.7809,13.7732,13.7732,202400.0
2005-09-23 11:50:00,17.75,17.76,17.75,17.75,8600.0,13.7732,13.7809,13.7732,13.7732,8600.0
2005-09-23 11:55:00,17.75,17.75,17.75,17.75,12400.0,13.7732,13.7732,13.7732,13.7732,12400.0
2005-09-23 12:00:00,17.75,17.76,17.75,17.75,19800.0,13.7732,13.7809,13.7732,13.7732,19800.0
2005-09-23 12:05:00,17.75,17.75,17.74,17.75,8400.0,13.7732,13.7732,13.7654,13.7732,8400.0
2005-09-23 12:10:00,17.75,17.75,17.75,17.75,11200.0,13.7732,13.7732,13.7732,13.7732,11200.0
2005-09-23 12:15:00,17.75,17.75,17.74,17.75,17400.0,13.7732,13.7732,13.7654,13.7732,17400.0
2005-09-23 12:20:00,17.75,17.75,17.75,17.75,143000.0,13.7732,13.7732,13.7732,13.7732,143000.0
2005-09-23 12:25:00,17.75,17.75,17.74,17.75,16000.0,13.7732,13.7732,13.7654,13.7732,16000.0
2005-09-23 12:30:00,17.75,17.75,17.74,17.75,5000.0,13.7732,13.7732,13.7654,13.7732,5000.0
2005-09-23 12:35:00,17.75,17.75,17.75,17.75,46200.0,13.7732,13.7732,13.7732,13.7732,46200.0
2005-09-23 12:40:00,17.75,17.76,17.75,17.76,41600.0,13.7732,13.7809,13.7732,13.7809,41600.0
2005-09-23 12:45:00,17.76,17.76,17.75,17.76,4800.0,13.7809,13.7809,13.7732,13.7809,4800.0
2005-09-23 12:50:00,17.77,17.77,17.75,17.76,77200.0,13.7887,13.7887,13.7732,13.7809,77200.0
2005-09-23 12:55:00,17.76,17.77,17.75,17.75,10200.0,13.7809,13.7887,13.7732,13.7732,10200.0
2005-09-23 13:00:00,17.75,17.76,17.75,17.75,15200.0,13.7732,13.7809,13.7732,13.7732,15200.0
2005-09-23 13:05:00,17.75,17.75,17.74,17.75,47200.0,13.7732,13.7732,13.7654,13.7732,47200.0
2005-09-23 13:10:00,17.75,17.75,17.75,17.75,13600.0,13.7732,13.7732,13.7732,13.7732,13600.0
2005-09-23 13:15:00,17.75,17.75,17.74,17.74,20800.0,13.7732,13.7732,13.7654,13.7654,20800.0
2005-09-23 13:20:00,17.74,17.75,17.73,17.75,30800.0,13.7654,13.7732,13.7576,13.7732,30800.0
2005-09-23 13:25:00,17.75,17.75,17.74,17.74,11400.0,13.7732,13.7732,13.7654,13.7654,11400.0
2005-09-23 13:30:00,17.73,17.75,17.73,17.75,13800.0,13.7576,13.7732,13.7576,13.7732,13800.0
2005-09-23 13:35:00,17.75,17.75,17.75,17.75,18400.0,13.7732,13.7732,13.7732,13.7732,18400.0
2005-09-23 13:40:00,17.75,17.75,17.75,17.75,31200.0,13.7732,13.7732,13.7732,13.7732,31200.0
2005-09-23 13:45:00,17.75,17.75,17.74,17.75,25400.0,13.7732,13.7732,13.7654,13.7732,25400.0
2005-09-23 13:50:00,17.75,17.75,17.75,17.75,55000.0,13.7732,13.7732,13.7732,13.7732,55000.0
2005-09-23 13:55:00,17.75,17.75,17.75,17.75,33200.0,13.7732,13.7732,13.7732,13.7732,33200.0
2005-09-23 14:00:00,17.75,17.75,17.75,17.75,60800.0,13.7732,13.7732,13.7732,13.7732,60800.0
2005-09-23 14:05:00,17.75,17.75,17.75,17.75,101000.0,13.7732,13.7732,13.7732,13.7732,101000.0
2005-09-23 14:10:00,17.75,17.75,17.75,17.75,7600.0,13.7732,13.7732,13.7732,13.7732,7600.0
2005-09-23 14:15:00,17.75,17.76,17.75,17.75,26000.0,13.7732,13.7809,13.7732,13.7732,26000.0
2005-09-23 14:20:00,17.75,17.76,17.75,17.75,33600.0,13.7732,13.7809,13.7732,13.7732,33600.0
2005-09-23 14:25:00,17.75,17.75,17.74,17.75,50200.0,13.7732,13.7732,13.7654,13.7732,50200.0
2005-09-23 14:30:00,17.75,17.75,17.75,17.75,73400.0,13.7732,13.7732,13.7732,13.7732,73400.0
2005-09-23 14:35:00,17.75,17.75,17.75,17.75,52400.0,13.7732,13.7732,13.7732,13.7732,52400.0
2005-09-23 14:40:00,17.75,17.75,17.75,17.75,18000.0,13.7732,13.7732,13.7732,13.7732,18000.0
2005-09-23 14:45:00,17.75,17.75,17.75,17.75,30600.0,13.7732,13.7732,13.7732,13.7732,30600.0
2005-09-23 14:50:00,17.75,17.75,17.75,17.75,44200.0,13.7732,13.7732,13.7732,13.7732,44200.0
2005-09-23 14:55:00,17.75,17.75,17.75,17.75,38800.0,13.7732,13.7732,13.7732,13.7732,38800.0
2005-09-23 15:00:00,17.75,17.75,17.75,17.75,30000.0,13.7732,13.7732,13.7732,13.7732,30000.0
2005-09-23 15:05:00,17.75,17.75,17.74,17.75,43000.0,13.7732,13.7732,13.7654,13.7732,43000.0
2005-09-23 15:10:00,17.75,17.75,17.74,17.75,52800.0,13.7732,13.7732,13.7654,13.7732,52800.0
2005-09-23 15:15:00,17.74,17.75,17.74,17.75,60800.0,13.7654,13.7732,13.7654,13.7732,60800.0
2005-09-23 15:20:00,17.74,17.75,17.74,17.75,21600.0,13.7654,13.7732,13.7654,13.7732,21600.0
2005-09-23 15:25:00,17.74,17.75,17.74,17.74,22600.0,13.7654,13.7732,13.7654,13.7654,22600.0
2005-09-23 15:30:00,17.74,17.74,17.74,17.74,51200.0,13.7654,13.7654,13.7654,13.7654,51200.0
2005-09-23 15:35:00,17.74,17.74,17.73,17.74,66800.0,13.7654,13.7654,13.7576,13.7654,66800.0
2005-09-23 15:40:00,17.74,17.74,17.74,17.74,37600.0,13.7654,13.7654,13.7654,13.7654,37600.0
2005-09-23 15:45:00,17.74,17.75,17.73,17.75,50400.0,13.7654,13.7732,13.7576,13.7732,50400.0
2005-09-23 15:50:00,17.75,17.75,17.73,17.73,190000.0,13.7732,13.7732,13.7576,13.7576,190000.0
2005-09-23 15:55:00,17.73,17.73,17.72,17.72,150800.0,13.7576,13.7576,13.7499,13.7499,150800.0
2005-09-26 09:30:00,17.83,17.83,17.78,17.78,70400.0,13.8352,13.8352,13.7964,13.7964,70400.0
2005-09-26 09:35:00,17.78,17.78,17.72,17.77,124800.0,13.7964,13.7964,13.7499,13.7887,124800.0
2005-09-26 09:40:00,17.75,17.75,17.68,17.73,77200.0,13.7732,13.7732,13.7188,13.7576,77200.0
2005-09-26 09:45:00,17.71,17.72,17.68,17.7,63600.0,13.7421,13.7499,13.7188,13.7344,63600.0
2005-09-26 09:50:00,17.68,17.72,17.68,17.7,94200.0,13.7188,13.7499,13.7188,13.7344,94200.0
2005-09-26 09:55:00,17.7,17.71,17.69,17.7,201400.0,13.7344,13.7421,13.7266,13.7344,201400.0
2005-09-26 10:00:00,17.7,17.7,17.68,17.68,272000.0,13.7344,13.7344,13.7188,13.7188,272000.0
2005-09-26 10:05:00,17.68,17.68,17.65,17.65,30600.0,13.7188,13.7188,13.6956,13.6956,30600.0
2005-09-26 10:10:00,17.64,17.64,17.6,17.61,451800.0,13.6878,13.6878,13.6568,13.6645,451800.0
2005-09-26 10:15:00,17.61,17.61,17.57,17.59,133800.0,13.6645,13.6645,13.6335,13.649,133800.0
2005-09-26 10:20:00,17.59,17.63,17.58,17.62,284000.0,13.649,13.68,13.6412,13.6723,284000.0
2005-09-26 10:25:00,17.62,17.65,17.6,17.65,79600.0,13.6723,13.6956,13.6568,13.6956,79600.0
2005-09-26 10:30:00,17.65,17.68,17.61,17.63,86000.0,13.6956,13.7188,13.6645,13.68,86000.0
2005-09-26 10:35:00,17.63,17.65,17.6,17.6,83400.0,13.68,13.6956,13.6568,13.6568,83400.0
2005-09-26 10:40:00,17.61,17.61,17.58,17.58,77200.0,13.6645,13.6645,13.6412,13.6412,77200.0
2005-09-26 10:45:00,17.58,17.59,17.56,17.59,95600.0,13.6412,13.649,13.6257,13.649,95600.0
2005-09-26 10:50:00,17.58,17.58,17.56,17.57,45200.0,13.6412,13.6412,13.6257,13.6335,45200.0
2005-09-26 10:55:00,17.57,17.58,17.56,17.58,51200.0,13.6335,13.6412,13.6257,13.6412,51200.0
2005-09-26 11:00:00,17.57,17.59,17.57,17.58,48800.0,13.6335,13.649,13.6335,13.6412,48800.0
2005-09-26 11:05:00,17.59,17.6,17.58,17.6,27000.0,13.649,13.6568,13.6412,13.6568,27000.0
2005-09-26 11:10:00,17.6,17.64,17.6,17.63,37000.0,13.6568,13.6878,13.6568,13.68,37000.0
2005-09-26 11:15:00,17.62,17.63,17.59,17.61,49000.0,13.6723,13.68,13.649,13.6645,49000.0
2005-09-26 11:20:00,17.61,17.66,17.61,17.63,24800.0,13.6645,13.7033,13.6645,13.68,24800.0
2005-09-26 11:25:00,17.63,17.65,17.62,17.63,25400.0,13.68,13.6956,13.6723,13.68,25400.0
2005-09-26 11:30:00,17.63,17.65,17.63,17.64,18200.0,13.68,13.6956,13.68,13.6878,18200.0
2005-09-26 11:35:00,17.65,17.67,17.65,17.67,53800.0,13.6956,13.7111,13.6956,13.7111,53800.0
2005-09-26 11:40:00,17.67,17.67,17.65,17.65,108200.0,13.7111,13.7111,13.6956,13.6956,108200.0
2005-09-26 11:45:00,17.65,17.65,17.61,17.63,37200.0,13.6956,13.6956,13.6645,13.68,37200.0
2005-09-26 11:50:00,17.62,17.63,17.61,17.61,93400.0,13.6723,13.68,13.6645,13.6645,93400.0
2005-09-26 11:55:00,17.61,17.62,17.6,17.62,15600.0,13.6645,13.6723,13.6568,13.6723,15600.0
2005-09-26 12:00:00,17.62,17.63,17.61,17.61,107600.0,13.6723,13.68,13.6645,13.6645,107600.0
2005-09-26 12:05:00,17.61,17.61,17.59,17.6,48800.0,13.6645,13.6645,13.649,13.6568,48800.0
2005-09-26 12:10:00,17.6,17.62,17.6,17.61,63000.0,13.6568,13.6723,13.6568,13.6645,63000.0
2005-09-26 12:15:00,17.62,17.62,17.61,17.61,55800.0,13.6723,13.6723,13.6645,13.6645,55800.0
2005-09-26 12:20:00,17.62,17.63,17.61,17.61,72800.0,13.6723,13.68,13.6645,13.6645,72800.0
2005-09-26 12:25:00,17.62,17.62,17.61,17.61,18800.0,13.6723,13.6723,13.6645,13.6645,18800.0
2005-09-26 12:30:00,17.61,17.61,17.59,17.59,126000.0,13.6645,13.6645,13.649,13.649,126000.0
2005-09-26 12:35:00,17.58,17.59,17.58,17.58,6800.0,13.6412,13.649,13.6412,13.6412,6800.0
2005-09-26 12:40:00,17.58,17.59,17.58,17.59,20200.0,13.6412,13.649,13.6412,13.649,20200.0
2005-09-26 12:45:00,17.59,17.6,17.55,17.57,104200.0,13.649,13.6568,13.618,13.6335,104200.0
2005-09-26 12:50:00,17.55,17.57,17.54,17.54,73800.0,13.618,13.6335,13.6102,13.6102,73800.0
2005-09-26 12:55:00,17.54,17.55,17.53,17.53,25400.0,13.6102,13.618,13.6025,13.6025,25400.0
2005-09-26 13:00:00,17.54,17.55,17.53,17.54,136800.0,13.6102,13.618,13.6025,13.6102,136800.0
2005-09-26 13:05:00,17.54,17.55,17.53,17.54,71800.0,13.6102,13.618,13.6025,13.6102,71800.0
2005-09-26 13:10:00,17.54,17.55,17.53,17.55,76800.0,13.6102,13.618,13.6025,13.618,76800.0
2005-09-26 13:15:00,17.54,17.55,17.53,17.53,23400.0,13.6102,13.618,13.6025,13.6025,23400.0
2005-09-26 13:20:00,17.53,17.54,17.53,17.53,42000.0,13.6025,13.6102,13.6025,13.6025,42000.0
2005-09-26 13:25:00,17.53,17.54,17.53,17.53,10600.0,13.6025,13.6102,13.6025,13.6025,10600.0
2005-09-26 13:30:00,17.53,17.54,17.52,17.53,100200.0,13.6025,13.6102,13.5947,13.6025,100200.0
2005-09-26 13:35:00,17.52,17.53,17.51,17.52,35600.0,13.5947,13.6025,13.5869,13.5947,35600.0
2005-09-26 13:40:00,17.52,17.53,17.52,17.53,23400.0,13.5947,13.6025,13.5947,13.6025,23400.0
2005-09-26 13:45:00,17.53,17.55,17.52,17.53,93800.0,13.6025,13.618,13.5947,13.6025,93800.0
2005-09-26 13:50:00,17.52,17.52,17.5,17.51,43800.0,13.5947,13.5947,13.5792,13.5869,43800.0
2005-09-26 13:55:00,17.52,17.52,17.5,17.5,91600.0,13.5947,13.5947,13.5792,13.5792,91600.0
2005-09-26 14:00:00,17.5,17.5,17.48,17.48,162000.0,13.5792,13.5792,13.5637,13.5637,162000.0
2005-09-26 14:05:00,17.49,17.5,17.48,17.49,146400.0,13.5714,13.5792,13.5637,13.5714,146400.0
2005-09-26 14:10:00,17.48,17.49,17.47,17.47,64600.0,13.5637,13.5714,13.5559,13.5559,64600.0
2005-09-26 14:15:00,17.47,17.48,17.46,17.48,68800.0,13.5559,13.5637,13.5481,13.5637,68800.0
2005-09-26 14:20:00,17.48,17.48,17.46,17.48,57000.0,13.5637,13.5637,13.5481,13.5637,57000.0
2005-09-26 14:25:00,17.48,17.5,17.47,17.5,548200.0,13.5637,13.5792,13.5559,13.5792,548200.0
2005-09-26 14:30:00,17.5,17.52,17.47,17.5,119000.0,13.5792,13.5947,13.5559,13.5792,119000.0
2005-09-26 14:35:00,17.48,17.51,17.48,17.49,350000.0,13.5637,13.5869,13.5637,13.5714,350000.0
2005-09-26 14:40:00,17.49,17.49,17.46,17.46,29800.0,13.5714,13.5714,13.5481,13.5481,29800.0
2005-09-26 14:45:00,17.47,17.49,17.46,17.47,85200.0,13.5559,13.5714,13.5481,13.5559,85200.0
2005-09-26 14:50:00,17.47,17.48,17.46,17.46,63600.0,13.5559,13.5637,13.5481,13.5481,63600.0
2005-09-26 14:55:00,17.47,17.48,17.46,17.47,22600.0,13.5559,13.5637,13.5481,13.5559,22600.0
2005-09-26 15:00:00,17.47,17.5,17.47,17.5,89000.0,13.5559,13.5792,13.5559,13.5792,89000.0
2005-09-26 15:05:00,17.5,17.5,17.48,17.5,41400.0,13.5792,13.5792,13.5637,13.5792,41400.0
2005-09-26 15:10:00,17.48,17.5,17.48,17.5,239000.0,13.5637,13.5792,13.5637,13.5792,239000.0
2005-09-26 15:15:00,17.49,17.51,17.49,17.5,109400.0,13.5714,13.5869,13.5714,13.5792,109400.0
2005-09-26 15:20:00,17.5,17.52,17.5,17.5,328400.0,13.5792,13.5947,13.5792,13.5792,328400.0
2005-09-26 15:25:00,17.5,17.51,17.5,17.5,33000.0,13.5792,13.5869,13.5792,13.5792,33000.0
2005-09-26 15:30:00,17.5,17.53,17.5,17.53,43600.0,13.5792,13.6025,13.5792,13.6025,43600.0
2005-09-26 15:35:00,17.54,17.55,17.52,17.54,81400.0,13.6102,13.618,13.5947,13.6102,81400.0
2005-09-26 15:40:00,17.54,17.55,17.5,17.51,51600.0,13.6102,13.618,13.5792,13.5869,51600.0
2005-09-26 15:45:00,17.5,17.55,17.5,17.55,49200.0,13.5792,13.618,13.5792,13.618,49200.0
2005-09-26 15:50:00,17.54,17.54,17.51,17.51,85800.0,13.6102,13.6102,13.5869,13.5869,85800.0
2005-09-26 15:55:00,17.51,17.52,17.5,17.5,51600.0,13.5869,13.5947,13.5792,13.5792,51600.0
2005-09-27 09:30:00,17.63,17.65,17.55,17.57,121200.0,13.68,13.6956,13.618,13.6335,121200.0
2005-09-27 09:35:00,17.57,17.58,17.56,17.56,65400.0,13.6335,13.6412,13.6257,13.6257,65400.0
2005-09-27 09:40:00,17.57,17.58,17.52,17.55,105200.0,13.6335,13.6412,13.5947,13.618,105200.0
2005-09-27 09:45:00,17.55,17.55,17.5,17.53,115400.0,13.618,13.618,13.5792,13.6025,115400.0
2005-09-27 09:50:00,17.53,17.55,17.5,17.52,66200.0,13.6025,13.618,13.5792,13.5947,66200.0
2005-09-27 09:55:00,17.53,17.53,17.5,17.53,129200.0,13.6025,13.6025,13.5792,13.6025,129200.0
2005-09-27 10:00:00,17.54,17.55,17.53,17.54,65200.0,13.6102,13.618,13.6025,13.6102,65200.0
2005-09-27 10:05:00,17.54,17.55,17.53,17.54,38200.0,13.6102,13.618,13.6025,13.6102,38200.0
2005-09-27 10:10:00,17.54,17.54,17.5,17.51,202000.0,13.6102,13.6102,13.5792,13.5869,202000.0
2005-09-27 10:15:00,17.5,17.52,17.5,17.5,152200.0,13.5792,13.5947,13.5792,13.5792,152200.0
2005-09-27 10:20:00,17.5,17.51,17.48,17.49,88600.0,13.5792,13.5869,13.5637,13.5714,88600.0
2005-09-27 10:25:00,17.49,17.5,17.48,17.49,164400.0,13.5714,13.5792,13.5637,13.5714,164400.0
2005-09-27 10:30:00,17.5,17.5,17.49,17.5,102000.0,13.5792,13.5792,13.5714,13.5792,102000.0
2005-09-27 10:35:00,17.5,17.52,17.5,17.5,33800.0,13.5792,13.5947,13.5792,13.5792,33800.0
2005-09-27 10:40:00,17.5,17.5,17.49,17.5,20000.0,13.5792,13.5792,13.5714,13.5792,20000.0
2005-09-27 10:45:00,17.5,17.52,17.5,17.5,17000.0,13.5792,13.5947,13.5792,13.5792,17000.0
2005-09-27 10:50:00,17.5,17.5,17.49,17.5,74400.0,13.5792,13.5792,13.5714,13.5792,74400.0
2005-09-27 10:55:00,17.5,17.53,17.49,17.52,89000.0,13.5792,13.6025,13.5714,13.5947,89000.0
2005-09-27 11:00:00,17.52,17.52,17.5,17.5,24200.0,13.5947,13.5947,13.5792,13.5792,24200.0
2005-09-27 11:05:00,17.52,17.53,17.5,17.52,48400.0,13.5947,13.6025,13.5792,13.5947,48400.0
2005-09-27 11:10:00,17.52,17.54,17.5,17.53,58800.0,13.5947,13.6102,13.5792,13.6025,58800.0
2005-09-27 11:15:00,17.54,17.54,17.52,17.53,39200.0,13.6102,13.6102,13.5947,13.6025,39200.0
2005-09-27 11:20:00,17.53,17.54,17.52,17.54,35400.0,13.6025,13.6102,13.5947,13.6102,35400.0
2005-09-27 11:25:00,17.54,17.56,17.54,17.54,87800.0,13.6102,13.6257,13.6102,13.6102,87800.0
2005-09-27 11:30:00,17.54,17.55,17.53,17.55,25600.0,13.6102,13.618,13.6025,13.618,25600.0
2005-09-27 11:35:00,17.55,17.56,17.54,17.55,32400.0,13.618,13.6257,13.6102,13.618,32400.0
2005-09-27 11:40:00,17.55,17.58,17.55,17.57,20600.0,13.618,13.6412,13.618,13.6335,20600.0
2005-09-27 11:45:00,17.57,17.58,17.56,17.58,27600.0,13.6335,13.6412,13.6257,13.6412,27600.0
2005-09-27 11:50:00,17.58,17.59,17.57,17.59,49800.0,13.6412,13.649,13.6335,13.649,49800.0
2005-09-27 11:55:00,17.6,17.6,17.58,17.6,39200.0,13.6568,13.6568,13.6412,13.6568,39200.0
2005-09-27 12:00:00,17.59,17.6,17.58,17.58,603400.0,13.649,13.6568,13.6412,13.6412,603400.0
2005-09-27 12:05:00,17.58,17.59,17.56,17.57,23600.0,13.6412,13.649,13.6257,13.6335,23600.0
2005-09-27 12:10:00,17.56,17.6,17.56,17.57,72000.0,13.6257,13.6568,13.6257,13.6335,72000.0
2005-09-27 12:15:00,17.57,17.59,17.57,17.59,42800.0,13.6335,13.649,13.6335,13.649,42800.0
2005-09-27 12:20:00,17.59,17.59,17.55,17.57,45200.0,13.649,13.649,13.618,13.6335,45200.0
2005-09-27 12:25:00,17.57,17.59,17.57,17.59,61600.0,13.6335,13.649,13.6335,13.649,61600.0
2005-09-27 12:30:00,17.59,17.59,17.59,17.59,12200.0,13.649,13.649,13.649,13.649,12200.0
2005-09-27 12:35:00,17.59,17.59,17.58,17.58,6400.0,13.649,13.649,13.6412,13.6412,6400.0
2005-09-27 12:40:00,17.59,17.59,17.57,17.57,12200.0,13.649,13.649,13.6335,13.6335,12200.0
2005-09-27 12:45:00,17.57,17.58,17.57,17.58,15200.0,13.6335,13.6412,13.6335,13.6412,15200.0
2005-09-27 12:50:00,17.57,17.58,17.57,17.58,47400.0,13.6335,13.6412,13.6335,13.6412,47400.0
2005-09-27 12:55:00,17.57,17.59,17.57,17.58,180600.0,13.6335,13.649,13.6335,13.6412,180600.0
2005-09-27 13:00:00,17.58,17.59,17.57,17.58,131200.0,13.6412,13.649,13.6335,13.6412,131200.0
2005-09-27 13:05:00,17.58,17.58,17.55,17.55,79400.0,13.6412,13.6412,13.618,13.618,79400.0
2005-09-27 13:10:00,17.55,17.59,17.55,17.59,13400.0,13.618,13.649,13.618,13.649,13400.0
2005-09-27 13:15:00,17.59,17.59,17.57,17.58,13000.0,13.649,13.649,13.6335,13.6412,13000.0
2005-09-27 13:20:00,17.58,17.59,17.57,17.58,90800.0,13.6412,13.649,13.6335,13.6412,90800.0
2005-09-27 13:25:00,17.58,17.6,17.58,17.59,20200.0,13.6412,13.6568,13.6412,13.649,20200.0
2005-09-27 13:30:00,17.59,17.6,17.59,17.6,15800.0,13.649,13.6568,13.649,13.6568,15800.0
2005-09-27 13:35:00,17.6,17.6,17.57,17.58,74600.0,13.6568,13.6568,13.6335,13.6412,74600.0
2005-09-27 13:40:00,17.58,17.59,17.57,17.59,19600.0,13.6412,13.649,13.6335,13.649,19600.0
2005-09-27 13:45:00,17.59,17.59,17.57,17.57,46800.0,13.649,13.649,13.6335,13.6335,46800.0
2005-09-27 13:50:00,17.58,17.59,17.58,17.58,17200.0,13.6412,13.649,13.6412,13.6412,17200.0
2005-09-27 13:55:00,17.58,17.58,17.56,17.57,15000.0,13.6412,13.6412,13.6257,13.6335,15000.0
2005-09-27 14:00:00,17.57,17.58,17.57,17.58,17800.0,13.6335,13.6412,13.6335,13.6412,17800.0
2005-09-27 14:05:00,17.58,17.58,17.57,17.58,23000.0,13.6412,13.6412,13.6335,13.6412,23000.0
2005-09-27 14:10:00,17.58,17.58,17.57,17.57,25800.0,13.6412,13.6412,13.6335,13.6335,25800.0
2005-09-27 14:15:00,17.57,17.58,17.57,17.58,14000.0,13.6335,13.6412,13.6335,13.6412,14000.0
2005-09-27 14:20:00,17.58,17.58,17.57,17.58,38000.0,13.6412,13.6412,13.6335,13.6412,38000.0
2005-09-27 14:25:00,17.58,17.58,17.57,17.58,40400.0,13.6412,13.6412,13.6335,13.6412,40400.0
2005-09-27 14:30:00,17.58,17.58,17.56,17.58,42400.0,13.6412,13.6412,13.6257,13.6412,42400.0
2005-09-27 14:35:00,17.58,17.58,17.56,17.58,85200.0,13.6412,13.6412,13.6257,13.6412,85200.0
2005-09-27 14:40:00,17.58,17.59,17.57,17.59,26800.0,13.6412,13.649,13.6335,13.649,26800.0
2005-09-27 14:45:00,17.59,17.6,17.58,17.6,109600.0,13.649,13.6568,13.6412,13.6568,109600.0
2005-09-27 14:50:00,17.6,17.6,17.59,17.59,30000.0,13.6568,13.6568,13.649,13.649,30000.0
2005-09-27 14:55:00,17.59,17.59,17.58,17.59,35000.0,13.649,13.649,13.6412,13.649,35000.0
2005-09-27 15:00:00,17.59,17.59,17.58,17.58,97000.0,13.649,13.649,13.6412,13.6412,97000.0
2005-09-27 15:05:00,17.58,17.58,17.57,17.58,52000.0,13.6412,13.6412,13.6335,13.6412,52000.0
2005-09-27 15:10:00,17.58,17.58,17.57,17.57,76200.0,13.6412,13.6412,13.6335,13.6335,76200.0
2005-09-27 15:15:00,17.57,17.58,17.57,17.58,24800.0,13.6335,13.6412,13.6335,13.6412,24800.0
2005-09-27 15:20:00,17.58,17.58,17.56,17.58,522200.0,13.6412,13.6412,13.6257,13.6412,522200.0
2005-09-27 15:25:00,17.58,17.6,17.56,17.6,61000.0,13.6412,13.6568,13.6257,13.6568,61000.0
2005-09-27 15:30:00,17.6,17.6,17.57,17.58,53800.0,13.6568,13.6568,13.6335,13.6412,53800.0
2005-09-27 15:35:00,17.58,17.58,17.57,17.57,24800.0,13.6412,13.6412,13.6335,13.6335,24800.0
2005-09-27 15:40:00,17.57,17.58,17.57,17.57,12200.0,13.6335,13.6412,13.6335,13.6335,12200.0
2005-09-27 15:45:00,17.57,17.58,17.57,17.58,29800.0,13.6335,13.6412,13.6335,13.6412,29800.0
2005-09-27 15:50:00,17.57,17.58,17.57,17.57,21200.0,13.6335,13.6412,13.6335,13.6335,21200.0
2005-09-27 15:55:00,17.58,17.58,17.55,17.55,50800.0,13.6412,13.6412,13.618,13.618,50800.0
2005-09-28 09:30:00,17.56,17.58,17.48,17.48,26400.0,13.6257,13.6412,13.5637,13.5637,26400.0
2005-09-28 09:35:00,17.48,17.6,17.48,17.57,14400.0,13.5637,13.6568,13.5637,13.6335,14400.0
2005-09-28 09:40:00,17.56,17.57,17.52,17.55,9800.0,13.6257,13.6335,13.5947,13.618,9800.0
2005-09-28 09:45:00,17.55,17.57,17.52,17.55,38200.0,13.618,13.6335,13.5947,13.618,38200.0
2005-09-28 09:50:00,17.54,17.56,17.54,17.54,6000.0,13.6102,13.6257,13.6102,13.6102,6000.0
2005-09-28 09:55:00,17.53,17.53,17.45,17.48,50000.0,13.6025,13.6025,13.5404,13.5637,50000.0
2005-09-28 10:00:00,17.48,17.5,17.45,17.5,296200.0,13.5637,13.5792,13.5404,13.5792,296200.0
2005-09-28 10:05:00,17.5,17.5,17.49,17.5,115400.0,13.5792,13.5792,13.5714,13.5792,115400.0
2005-09-28 10:10:00,17.5,17.5,17.48,17.5,50200.0,13.5792,13.5792,13.5637,13.5792,50200.0
2005-09-28 10:15:00,17.5,17.5,17.49,17.5,81200.0,13.5792,13.5792,13.5714,13.5792,81200.0
2005-09-28 10:20:00,17.49,17.5,17.48,17.49,70400.0,13.5714,13.5792,13.5637,13.5714,70400.0
2005-09-28 10:25:00,17.48,17.49,17.47,17.49,200000.0,13.5637,13.5714,13.5559,13.5714,200000.0
2005-09-28 10:30:00,17.48,17.49,17.46,17.47,24200.0,13.5637,13.5714,13.5481,13.5559,24200.0
2005-09-28 10:35:00,17.48,17.48,17.47,17.48,139400.0,13.5637,13.5637,13.5559,13.5637,139400.0
2005-09-28 10:40:00,17.48,17.48,17.47,17.47,50800.0,13.5637,13.5637,13.5559,13.5559,50800.0
2005-09-28 10:45:00,17.48,17.49,17.48,17.48,30200.0,13.5637,13.5714,13.5637,13.5637,30200.0
2005-09-28 10:50:00,17.47,17.49,17.47,17.47,198000.0,13.5559,13.5714,13.5559,13.5559,198000.0
2005-09-28 10:55:00,17.47,17.48,17.47,17.47,32400.0,13.5559,13.5637,13.5559,13.5559,32400.0
2005-09-28 11:00:00,17.47,17.48,17.47,17.48,29000.0,13.5559,13.5637,13.5559,13.5637,29000.0
2005-09-28 11:05:00,17.48,17.48,17.45,17.46,91600.0,13.5637,13.5637,13.5404,13.5481,91600.0
2005-09-28 11:10:00,17.46,17.46,17.43,17.44,26200.0,13.5481,13.5481,13.5249,13.5326,26200.0
2005-09-28 11:15:00,17.43,17.46,17.43,17.46,55000.0,13.5249,13.5481,13.5249,13.5481,55000.0
2005-09-28 11:20:00,17.46,17.46,17.43,17.45,112400.0,13.5481,13.5481,13.5249,13.5404,112400.0
2005-09-28 11:25:00,17.45,17.45,17.44,17.44,14200.0,13.5404,13.5404,13.5326,13.5326,14200.0
2005-09-28 11:30:00,17.43,17.45,17.43,17.43,25800.0,13.5249,13.5404,13.5249,13.5249,25800.0
2005-09-28 11:35:00,17.43,17.44,17.43,17.43,106400.0,13.5249,13.5326,13.5249,13.5249,106400.0
2005-09-28 11:40:00,17.43,17.44,17.43,17.43,93200.0,13.5249,13.5326,13.5249,13.5249,93200.0
2005-09-28 11:45:00,17.43,17.43,17.42,17.43,42000.0,13.5249,13.5249,13.5171,13.5249,42000.0
2005-09-28 11:50:00,17.43,17.45,17.41,17.45,52400.0,13.5249,13.5404,13.5093,13.5404,52400.0
2005-09-28 11:55:00,17.45,17.46,17.45,17.45,35400.0,13.5404,13.5481,13.5404,13.5404,35400.0
2005-09-28 12:00:00,17.45,17.46,17.45,17.46,8600.0,13.5404,13.5481,13.5404,13.5481,8600.0
2005-09-28 12:05:00,17.46,17.46,17.45,17.45,7600.0,13.5481,13.5481,13.5404,13.5404,7600.0
2005-09-28 12:10:00,17.45,17.45,17.44,17.45,15200.0,13.5404,13.5404,13.5326,13.5404,15200.0
2005-09-28 12:15:00,17.45,17.45,17.44,17.45,20600.0,13.5404,13.5404,13.5326,13.5404,20600.0
2005-09-28 12:20:00,17.45,17.45,17.44,17.45,39200.0,13.5404,13.5404,13.5326,13.5404,39200.0
2005-09-28 12:25:00,17.45,17.45,17.45,17.45,47200.0,13.5404,13.5404,13.5404,13.5404,47200.0
2005-09-28 12:30:00,17.45,17.46,17.44,17.45,101800.0,13.5404,13.5481,13.5326,13.5404,101800.0
2005-09-28 12:35:00,17.45,17.46,17.45,17.45,8600.0,13.5404,13.5481,13.5404,13.5404,8600.0
2005-09-28 12:40:00,17.45,17.45,17.44,17.45,1800.0,13.5404,13.5404,13.5326,13.5404,1800.0
2005-09-28 12:45:00,17.45,17.45,17.44,17.45,38400.0,13.5404,13.5404,13.5326,13.5404,38400.0
2005-09-28 12:50:00,17.45,17.45,17.45,17.45,5000.0,13.5404,13.5404,13.5404,13.5404,5000.0
2005-09-28 12:55:00,17.45,17.45,17.44,17.45,41000.0,13.5404,13.5404,13.5326,13.5404,41000.0
2005-09-28 13:00:00,17.45,17.45,17.45,17.45,41800.0,13.5404,13.5404,13.5404,13.5404,41800.0
2005-09-28 13:05:00,17.45,17.46,17.45,17.45,22600.0,13.5404,13.5481,13.5404,13.5404,22600.0
2005-09-28 13:10:00,17.45,17.45,17.44,17.45,11600.0,13.5404,13.5404,13.5326,13.5404,11600.0
2005-09-28 13:15:00,17.45,17.45,17.44,17.45,69800.0,13.5404,13.5404,13.5326,13.5404,69800.0
2005-09-28 13:20:00,17.45,17.45,17.44,17.45,24000.0,13.5404,13.5404,13.5326,13.5404,24000.0
2005-09-28 13:25:00,17.45,17.45,17.44,17.44,14400.0,13.5404,13.5404,13.5326,13.5326,14400.0
2005-09-28 13:30:00,17.43,17.45,17.43,17.43,47800.0,13.5249,13.5404,13.5249,13.5249,47800.0
2005-09-28 13:35:00,17.43,17.45,17.43,17.43,224200.0,13.5249,13.5404,13.5249,13.5249,224200.0
2005-09-28 13:40:00,17.43,17.43,17.42,17.42,142200.0,13.5249,13.5249,13.5171,13.5171,142200.0
2005-09-28 13:45:00,17.42,17.43,17.41,17.41,9400.0,13.5171,13.5249,13.5093,13.5093,9400.0
2005-09-28 13:50:00,17.41,17.42,17.4,17.42,58400.0,13.5093,13.5171,13.5016,13.5171,58400.0
2005-09-28 13:55:00,17.42,17.43,17.42,17.43,66800.0,13.5171,13.5249,13.5171,13.5249,66800.0
2005-09-28 14:00:00,17.43,17.43,17.42,17.43,18000.0,13.5249,13.5249,13.5171,13.5249,18000.0
2005-09-28 14:05:00,17.42,17.43,17.42,17.43,6200.0,13.5171,13.5249,13.5171,13.5249,6200.0
2005-09-28 14:10:00,17.43,17.43,17.42,17.43,43000.0,13.5249,13.5249,13.5171,13.5249,43000.0
2005-09-28 14:15:00,17.43,17.43,17.42,17.42,56400.0,13.5249,13.5249,13.5171,13.5171,56400.0
2005-09-28 14:20:00,17.43,17.43,17.42,17.43,32800.0,13.5249,13.5249,13.5171,13.5249,32800.0
2005-09-28 14:25:00,17.43,17.43,17.42,17.43,29000.0,13.5249,13.5249,13.5171,13.5249,29000.0
2005-09-28 14:30:00,17.43,17.43,17.42,17.43,109000.0,13.5249,13.5249,13.5171,13.5249,109000.0
2005-09-28 14:35:00,17.43,17.43,17.43,17.43,19600.0,13.5249,13.5249,13.5249,13.5249,19600.0
2005-09-28 14:40:00,17.43,17.43,17.42,17.43,16800.0,13.5249,13.5249,13.5171,13.5249,16800.0
2005-09-28 14:45:00,17.43,17.43,17.43,17.43,54600.0,13.5249,13.5249,13.5249,13.5249,54600.0
2005-09-28 14:50:00,17.43,17.43,17.43,17.43,28800.0,13.5249,13.5249,13.5249,13.5249,28800.0
2005-09-28 14:55:00,17.43,17.45,17.43,17.44,145800.0,13.5249,13.5404,13.5249,13.5326,145800.0
2005-09-28 15:00:00,17.45,17.45,17.43,17.43,27200.0,13.5404,13.5404,13.5249,13.5249,27200.0
2005-09-28 15:05:00,17.43,17.43,17.42,17.42,15800.0,13.5249,13.5249,13.5171,13.5171,15800.0
2005-09-28 15:10:00,17.42,17.43,17.42,17.42,38800.0,13.5171,13.5249,13.5171,13.5171,38800.0
2005-09-28 15:15:00,17.42,17.43,17.42,17.43,115600.0,13.5171,13.5249,13.5171,13.5249,115600.0
2005-09-28 15:20:00,17.43,17.44,17.43,17.43,101600.0,13.5249,13.5326,13.5249,13.5249,101600.0
2005-09-28 15:25:00,17.43,17.43,17.42,17.42,31400.0,13.5249,13.5249,13.5171,13.5171,31400.0
2005-09-28 15:30:00,17.42,17.43,17.4,17.41,50400.0,13.5171,13.5249,13.5016,13.5093,50400.0
2005-09-28 15:35:00,17.41,17.41,17.39,17.4,166800.0,13.5093,13.5093,13.4938,13.5016,166800.0
2005-09-28 15:40:00,17.39,17.4,17.38,17.4,171400.0,13.4938,13.5016,13.4861,13.5016,171400.0
2005-09-28 15:45:00,17.39,17.4,17.36,17.36,74400.0,13.4938,13.5016,13.4705,13.4705,74400.0
2005-09-28 15:50:00,17.36,17.38,17.36,17.37,37800.0,13.4705,13.4861,13.4705,13.4783,37800.0
2005-09-28 15:55:00,17.37,17.38,17.36,17.36,88800.0,13.4783,13.4861,13.4705,13.4705,88800.0
2005-09-29 09:30:00,16.88,17.0,16.88,16.97,306200.0,13.0981,13.1912,13.0981,13.1679,306200.0
2005-09-29 09:35:00,16.98,16.99,16.83,16.83,151600.0,13.1757,13.1834,13.0593,13.0593,151600.0
2005-09-29 09:40:00,16.84,16.95,16.83,16.93,140200.0,13.067,13.1524,13.0593,13.1369,140200.0
2005-09-29 09:45:00,16.92,16.92,16.89,16.9,112800.0,13.1291,13.1291,13.1058,13.1136,112800.0
2005-09-29 09:50:00,16.9,16.93,16.89,16.92,265200.0,13.1136,13.1369,13.1058,13.1291,265200.0
2005-09-29 09:55:00,16.92,16.97,16.91,16.95,117000.0,13.1291,13.1679,13.1214,13.1524,117000.0
2005-09-29 10:00:00,16.95,16.98,16.95,16.96,65600.0,13.1524,13.1757,13.1524,13.1602,65600.0
2005-09-29 10:05:00,16.95,16.96,16.92,16.92,103200.0,13.1524,13.1602,13.1291,13.1291,103200.0
2005-09-29 10:10:00,16.92,16.94,16.9,16.92,173400.0,13.1291,13.1446,13.1136,13.1291,173400.0
2005-09-29 10:15:00,16.93,16.94,16.9,16.9,57400.0,13.1369,13.1446,13.1136,13.1136,57400.0
2005-09-29 10:20:00,16.91,16.93,16.91,16.93,201600.0,13.1214,13.1369,13.1214,13.1369,201600.0
2005-09-29 10:25:00,16.93,16.93,16.89,16.9,364600.0,13.1369,13.1369,13.1058,13.1136,364600.0
2005-09-29 10:30:00,16.9,16.93,16.89,16.9,229400.0,13.1136,13.1369,13.1058,13.1136,229400.0
2005-09-29 10:35:00,16.9,16.9,16.89,16.89,100000.0,13.1136,13.1136,13.1058,13.1058,100000.0
2005-09-29 10:40:00,16.9,16.9,16.89,16.89,113400.0,13.1136,13.1136,13.1058,13.1058,113400.0
2005-09-29 10:45:00,16.89,16.9,16.88,16.89,91600.0,13.1058,13.1136,13.0981,13.1058,91600.0
2005-09-29 10:50:00,16.89,16.9,16.88,16.9,38400.0,13.1058,13.1136,13.0981,13.1136,38400.0
2005-09-29 10:55:00,16.9,16.9,16.89,16.9,30000.0,13.1136,13.1136,13.1058,13.1136,30000.0
2005-09-29 11:00:00,16.9,16.91,16.9,16.9,365600.0,13.1136,13.1214,13.1136,13.1136,365600.0
2005-09-29 11:05:00,16.9,16.92,16.9,16.91,42400.0,13.1136,13.1291,13.1136,13.1214,42400.0
2005-09-29 11:10:00,16.91,16.91,16.9,16.91,42800.0,13.1214,13.1214,13.1136,13.1214,42800.0
2005-09-29 11:15:00,16.91,16.91,16.89,16.89,72400.0,13.1214,13.1214,13.1058,13.1058,72400.0
2005-09-29 11:20:00,16.9,16.91,16.9,16.91,91200.0,13.1136,13.1214,13.1136,13.1214,91200.0
2005-09-29 11:25:00,16.91,16.92,16.91,16.91,23800.0,13.1214,13.1291,13.1214,13.1214,23800.0
2005-09-29 11:30:00,16.91,16.92,16.91,16.91,108400.0,13.1214,13.1291,13.1214,13.1214,108400.0
2005-09-29 11:35:00,16.92,16.93,16.9,16.9,141400.0,13.1291,13.1369,13.1136,13.1136,141400.0
2005-09-29 11:40:00,16.91,16.91,16.89,16.9,176000.0,13.1214,13.1214,13.1058,13.1136,176000.0
2005-09-29 11:45:00,16.9,16.91,16.89,16.9,68800.0,13.1136,13.1214,13.1058,13.1136,68800.0
2005-09-29 11:50:00,16.9,16.94,16.9,16.92,91200.0,13.1136,13.1446,13.1136,13.1291,91200.0
2005-09-29 11:55:00,16.92,16.93,16.92,16.93,68600.0,13.1291,13.1369,13.1291,13.1369,68600.0
2005-09-29 12:00:00,16.93,16.93,16.93,16.93,26400.0,13.1369,13.1369,13.1369,13.1369,26400.0
2005-09-29 12:05:00,16.93,16.94,16.93,16.93,40200.0,13.1369,13.1446,13.1369,13.1369,40200.0
2005-09-29 12:10:00,16.93,16.93,16.93,16.93,13400.0,13.1369,13.1369,13.1369,13.1369,13400.0
2005-09-29 12:15:00,16.93,16.93,16.91,16.91,54200.0,13.1369,13.1369,13.1214,13.1214,54200.0
2005-09-29 12:20:00,16.92,16.93,16.92,16.93,24800.0,13.1291,13.1369,13.1291,13.1369,24800.0
2005-09-29 12:25:00,16.93,16.93,16.92,16.93,106600.0,13.1369,13.1369,13.1291,13.1369,106600.0
2005-09-29 12:30:00,16.93,16.94,16.93,16.93,20000.0,13.1369,13.1446,13.1369,13.1369,20000.0
2005-09-29 12:35:00,16.94,16.95,16.93,16.93,21200.0,13.1446,13.1524,13.1369,13.1369,21200.0
2005-09-29 12:40:00,16.94,16.95,16.94,16.95,21200.0,13.1446,13.1524,13.1446,13.1524,21200.0
2005-09-29 12:45:00,16.95,16.96,16.93,16.96,40800.0,13.1524,13.1602,13.1369,13.1602,40800.0
2005-09-29 12:50:00,16.95,16.97,16.95,16.96,48600.0,13.1524,13.1679,13.1524,13.1602,48600.0
2005-09-29 12:55:00,16.96,16.97,16.95,16.97,64200.0,13.1602,13.1679,13.1524,13.1679,64200.0
2005-09-29 13:00:00,16.96,16.98,16.96,16.98,38800.0,13.1602,13.1757,13.1602,13.1757,38800.0
2005-09-29 13:05:00,16.98,17.02,16.98,17.01,77800.0,13.1757,13.2067,13.1757,13.199,77800.0
2005-09-29 13:10:00,17.02,17.03,17.0,17.0,71400.0,13.2067,13.2145,13.1912,13.1912,71400.0
2005-09-29 13:15:00,17.0,17.0,17.0,17.0,58000.0,13.1912,13.1912,13.1912,13.1912,58000.0
2005-09-29 13:20:00,17.0,17.01,16.98,17.0,30600.0,13.1912,13.199,13.1757,13.1912,30600.0
2005-09-29 13:25:00,17.0,17.0,16.98,16.99,94000.0,13.1912,13.1912,13.1757,13.1834,94000.0
2005-09-29 13:30:00,16.99,17.0,16.99,17.0,23600.0,13.1834,13.1912,13.1834,13.1912,23600.0
2005-09-29 13:35:00,16.99,17.0,16.98,16.99,30600.0,13.1834,13.1912,13.1757,13.1834,30600.0
2005-09-29 13:40:00,16.99,17.0,16.99,16.99,28800.0,13.1834,13.1912,13.1834,13.1834,28800.0
2005-09-29 13:45:00,16.99,16.99,16.97,16.99,78600.0,13.1834,13.1834,13.1679,13.1834,78600.0
2005-09-29 13:50:00,16.97,16.99,16.97,16.98,18400.0,13.1679,13.1834,13.1679,13.1757,18400.0
2005-09-29 13:55:00,16.98,16.99,16.97,16.97,59800.0,13.1757,13.1834,13.1679,13.1679,59800.0
2005-09-29 14:00:00,16.97,16.98,16.95,16.98,111400.0,13.1679,13.1757,13.1524,13.1757,111400.0
2005-09-29 14:05:00,16.98,16.98,16.95,16.96,111200.0,13.1757,13.1757,13.1524,13.1602,111200.0
2005-09-29 14:10:00,16.96,16.97,16.94,16.95,29600.0,13.1602,13.1679,13.1446,13.1524,29600.0
2005-09-29 14:15:00,16.95,16.96,16.93,16.95,43200.0,13.1524,13.1602,13.1369,13.1524,43200.0
2005-09-29 14:20:00,16.95,16.96,16.95,16.96,40000.0,13.1524,13.1602,13.1524,13.1602,40000.0
2005-09-29 14:25:00,16.96,16.97,16.96,16.97,56000.0,13.1602,13.1679,13.1602,13.1679,56000.0
2005-09-29 14:30:00,16.97,16.98,16.96,16.98,48600.0,13.1679,13.1757,13.1602,13.1757,48600.0
2005-09-29 14:35:00,16.98,16.98,16.96,16.97,35800.0,13.1757,13.1757,13.1602,13.1679,35800.0
2005-09-29 14:40:00,16.97,16.99,16.97,16.98,24400.0,13.1679,13.1834,13.1679,13.1757,24400.0
2005-09-29 14:45:00,16.98,16.98,16.95,16.95,52800.0,13.1757,13.1757,13.1524,13.1524,52800.0
2005-09-29 14:50:00,16.97,16.97,16.95,16.97,166600.0,13.1679,13.1679,13.1524,13.1679,166600.0
2005-09-29 14:55:00,16.97,16.97,16.96,16.97,30200.0,13.1679,13.1679,13.1602,13.1679,30200.0
2005-09-29 15:00:00,16.97,16.97,16.94,16.95,89800.0,13.1679,13.1679,13.1446,13.1524,89800.0
2005-09-29 15:05:00,16.95,16.95,16.92,16.93,47000.0,13.1524,13.1524,13.1291,13.1369,47000.0
2005-09-29 15:10:00,16.94,16.94,16.93,16.93,26800.0,13.1446,13.1446,13.1369,13.1369,26800.0
2005-09-29 15:15:00,16.93,16.93,16.92,16.93,78200.0,13.1369,13.1369,13.1291,13.1369,78200.0
2005-09-29 15:20:00,16.93,16.94,16.91,16.93,125800.0,13.1369,13.1446,13.1214,13.1369,125800.0
2005-09-29 15:25:00,16.93,16.94,16.93,16.93,137200.0,13.1369,13.1446,13.1369,13.1369,137200.0
2005-09-29 15:30:00,16.93,16.94,16.92,16.93,113600.0,13.1369,13.1446,13.1291,13.1369,113600.0
2005-09-29 15:35:00,16.93,16.95,16.93,16.95,153200.0,13.1369,13.1524,13.1369,13.1524,153200.0
2005-09-29 15:40:00,16.95,16.95,16.93,16.93,235000.0,13.1524,13.1524,13.1369,13.1369,235000.0
2005-09-29 15:45:00,16.93,16.95,16.93,16.93,170000.0,13.1369,13.1524,13.1369,13.1369,170000.0
2005-09-29 15:50:00,16.94,16.95,16.93,16.95,110000.0,13.1446,13.1524,13.1369,13.1524,110000.0
2005-09-29 15:55:00,16.95,16.97,16.94,16.97,56400.0,13.1524,13.1679,13.1446,13.1679,56400.0
2005-09-30 09:30:00,16.98,17.03,16.98,17.01,100200.0,13.1757,13.2145,13.1757,13.199,100200.0
2005-09-30 09:35:00,17.04,17.07,16.99,17.0,18400.0,13.2222,13.2455,13.1834,13.1912,18400.0
2005-09-30 09:40:00,17.0,17.03,16.98,17.02,24400.0,13.1912,13.2145,13.1757,13.2067,24400.0
2005-09-30 09:45:00,17.02,17.02,16.99,17.0,75200.0,13.2067,13.2067,13.1834,13.1912,75200.0
2005-09-30 09:50:00,17.0,17.03,17.0,17.03,12000.0,13.1912,13.2145,13.1912,13.2145,12000.0
2005-09-30 09:55:00,17.02,17.16,17.02,17.14,41200.0,13.2067,13.3153,13.2067,13.2998,41200.0
2005-09-30 10:00:00,17.15,17.23,17.15,17.23,122400.0,13.3076,13.3697,13.3076,13.3697,122400.0
2005-09-30 10:05:00,17.22,17.35,17.22,17.31,17600.0,13.3619,13.4628,13.3619,13.4317,17600.0
2005-09-30 10:10:00,17.29,17.29,17.22,17.22,15800.0,13.4162,13.4162,13.3619,13.3619,15800.0
2005-09-30 10:15:00,17.22,17.27,17.22,17.27,13000.0,13.3619,13.4007,13.3619,13.4007,13000.0
2005-09-30 10:20:00,17.28,17.36,17.27,17.35,40600.0,13.4085,13.4705,13.4007,13.4628,40600.0
2005-09-30 10:25:00,17.35,17.36,17.3,17.31,41400.0,13.4628,13.4705,13.424,13.4317,41400.0
2005-09-30 10:30:00,17.3,17.31,17.2,17.31,69200.0,13.424,13.4317,13.3464,13.4317,69200.0
2005-09-30 10:35:00,17.29,17.29,17.27,17.29,17600.0,13.4162,13.4162,13.4007,13.4162,17600.0
2005-09-30 10:40:00,17.31,17.44,17.31,17.44,46200.0,13.4317,13.5326,13.4317,13.5326,46200.0
2005-09-30 10:45:00,17.43,17.45,17.43,17.45,101200.0,13.5249,13.5404,13.5249,13.5404,101200.0
2005-09-30 10:50:00,17.45,17.46,17.38,17.38,34600.0,13.5404,13.5481,13.4861,13.4861,34600.0
2005-09-30 10:55:00,17.38,17.39,17.35,17.35,56600.0,13.4861,13.4938,13.4628,13.4628,56600.0
2005-09-30 11:00:00,17.35,17.36,17.3,17.31,66600.0,13.4628,13.4705,13.424,13.4317,66600.0
2005-09-30 11:05:00,17.3,17.31,17.25,17.25,23400.0,13.424,13.4317,13.3852,13.3852,23400.0
2005-09-30 11:10:00,17.25,17.28,17.25,17.28,41000.0,13.3852,13.4085,13.3852,13.4085,41000.0
2005-09-30 11:15:00,17.28,17.29,17.28,17.28,52800.0,13.4085,13.4162,13.4085,13.4085,52800.0
2005-09-30 11:20:00,17.28,17.29,17.27,17.27,72800.0,13.4085,13.4162,13.4007,13.4007,72800.0
2005-09-30 11:25:00,17.27,17.29,17.27,17.28,28000.0,13.4007,13.4162,13.4007,13.4085,28000.0
2005-09-30 11:30:00,17.28,17.29,17.27,17.28,59000.0,13.4085,13.4162,13.4007,13.4085,59000.0
2005-09-30 11:35:00,17.28,17.3,17.27,17.27,44000.0,13.4085,13.424,13.4007,13.4007,44000.0
2005-09-30 11:40:00,17.27,17.28,17.25,17.28,30800.0,13.4007,13.4085,13.3852,13.4085,30800.0
2005-09-30 11:45:00,17.27,17.29,17.27,17.29,9400.0,13.4007,13.4162,13.4007,13.4162,9400.0
2005-09-30 11:50:00,17.28,17.29,17.23,17.25,57000.0,13.4085,13.4162,13.3697,13.3852,57000.0
2005-09-30 11:55:00,17.26,17.27,17.26,17.27,5800.0,13.3929,13.4007,13.3929,13.4007,5800.0
2005-09-30 12:00:00,17.27,17.32,17.27,17.32,28200.0,13.4007,13.4395,13.4007,13.4395,28200.0
2005-09-30 12:05:00,17.32,17.34,17.3,17.34,9000.0,13.4395,13.455,13.424,13.455,9000.0
2005-09-30 12:10:00,17.35,17.35,17.33,17.33,41800.0,13.4628,13.4628,13.4473,13.4473,41800.0
2005-09-30 12:15:00,17.33,17.34,17.32,17.32,29800.0,13.4473,13.455,13.4395,13.4395,29800.0
2005-09-30 12:20:00,17.32,17.34,17.32,17.33,17800.0,13.4395,13.455,13.4395,13.4473,17800.0
2005-09-30 12:25:00,17.34,17.36,17.33,17.36,16600.0,13.455,13.4705,13.4473,13.4705,16600.0
2005-09-30 12:30:00,17.36,17.37,17.36,17.36,16600.0,13.4705,13.4783,13.4705,13.4705,16600.0
2005-09-30 12:35:00,17.36,17.39,17.36,17.39,9800.0,13.4705,13.4938,13.4705,13.4938,9800.0
2005-09-30 12:40:00,17.37,17.41,17.37,17.4,13200.0,13.4783,13.5093,13.4783,13.5016,13200.0
2005-09-30 12:45:00,17.41,17.41,17.37,17.38,14600.0,13.5093,13.5093,13.4783,13.4861,14600.0
2005-09-30 12:50:00,17.38,17.39,17.37,17.39,17600.0,13.4861,13.4938,13.4783,13.4938,17600.0
2005-09-30 12:55:00,17.39,17.4,17.39,17.4,14600.0,13.4938,13.5016,13.4938,13.5016,14600.0
2005-09-30 13:00:00,17.39,17.4,17.37,17.39,23600.0,13.4938,13.5016,13.4783,13.4938,23600.0
2005-09-30 13:05:00,17.39,17.39,17.38,17.38,4600.0,13.4938,13.4938,13.4861,13.4861,4600.0
2005-09-30 13:10:00,17.38,17.4,17.38,17.4,3600.0,13.4861,13.5016,13.4861,13.5016,3600.0
2005-09-30 13:15:00,17.39,17.39,17.38,17.39,8000.0,13.4938,13.4938,13.4861,13.4938,8000.0
2005-09-30 13:20:00,17.38,17.39,17.38,17.38,12200.0,13.4861,13.4938,13.4861,13.4861,12200.0
2005-09-30 13:25:00,17.38,17.38,17.36,17.36,5600.0,13.4861,13.4861,13.4705,13.4705,5600.0
2005-09-30 13:30:00,17.36,17.39,17.36,17.36,16600.0,13.4705,13.4938,13.4705,13.4705,16600.0
2005-09-30 13:35:00,17.37,17.38,17.36,17.36,6800.0,13.4783,13.4861,13.4705,13.4705,6800.0
2005-09-30 13:40:00,17.36,17.38,17.36,17.38,25000.0,13.4705,13.4861,13.4705,13.4861,25000.0
2005-09-30 13:45:00,17.38,17.38,17.37,17.37,47400.0,13.4861,13.4861,13.4783,13.4783,47400.0
2005-09-30 13:50:00,17.37,17.38,17.36,17.38,34800.0,13.4783,13.4861,13.4705,13.4861,34800.0
2005-09-30 13:55:00,17.37,17.37,17.36,17.36,41000.0,13.4783,13.4783,13.4705,13.4705,41000.0
2005-09-30 14:00:00,17.36,17.38,17.35,17.38,63400.0,13.4705,13.4861,13.4628,13.4861,63400.0
2005-09-30 14:05:00,17.38,17.38,17.36,17.36,68200.0,13.4861,13.4861,13.4705,13.4705,68200.0
2005-09-30 14:10:00,17.35,17.36,17.35,17.36,23800.0,13.4628,13.4705,13.4628,13.4705,23800.0
2005-09-30 14:15:00,17.36,17.38,17.36,17.38,12400.0,13.4705,13.4861,13.4705,13.4861,12400.0
2005-09-30 14:20:00,17.36,17.37,17.34,17.35,42800.0,13.4705,13.4783,13.455,13.4628,42800.0
2005-09-30 14:25:00,17.35,17.38,17.35,17.36,48000.0,13.4628,13.4861,13.4628,13.4705,48000.0
2005-09-30 14:30:00,17.36,17.37,17.35,17.36,210800.0,13.4705,13.4783,13.4628,13.4705,210800.0
2005-09-30 14:35:00,17.36,17.38,17.36,17.38,26800.0,13.4705,13.4861,13.4705,13.4861,26800.0
2005-09-30 14:40:00,17.37,17.38,17.36,17.36,41600.0,13.4783,13.4861,13.4705,13.4705,41600.0
2005-09-30 14:45:00,17.37,17.37,17.35,17.36,29400.0,13.4783,13.4783,13.4628,13.4705,29400.0
2005-09-30 14:50:00,17.36,17.38,17.35,17.36,17200.0,13.4705,13.4861,13.4628,13.4705,17200.0
2005-09-30 14:55:00,17.36,17.36,17.35,17.36,14800.0,13.4705,13.4705,13.4628,13.4705,14800.0
2005-09-30 15:00:00,17.36,17.38,17.36,17.38,11000.0,13.4705,13.4861,13.4705,13.4861,11000.0
2005-09-30 15:05:00,17.38,17.43,17.38,17.43,39600.0,13.4861,13.5249,13.4861,13.5249,39600.0
2005-09-30 15:10:00,17.43,17.45,17.43,17.45,17600.0,13.5249,13.5404,13.5249,13.5404,17600.0
2005-09-30 15:15:00,17.45,17.47,17.45,17.46,40800.0,13.5404,13.5559,13.5404,13.5481,40800.0
2005-09-30 15:20:00,17.45,17.45,17.43,17.44,11800.0,13.5404,13.5404,13.5249,13.5326,11800.0
2005-09-30 15:25:00,17.44,17.46,17.44,17.45,18600.0,13.5326,13.5481,13.5326,13.5404,18600.0
2005-09-30 15:30:00,17.45,17.45,17.42,17.43,32400.0,13.5404,13.5404,13.5171,13.5249,32400.0
2005-09-30 15:35:00,17.44,17.45,17.42,17.43,22800.0,13.5326,13.5404,13.5171,13.5249,22800.0
2005-09-30 15:40:00,17.43,17.43,17.42,17.42,17600.0,13.5249,13.5249,13.5171,13.5171,17600.0
2005-09-30 15:45:00,17.42,17.42,17.41,17.41,14800.0,13.5171,13.5171,13.5093,13.5093,14800.0
2005-09-30 15:50:00,17.42,17.43,17.41,17.43,25600.0,13.5171,13.5249,13.5093,13.5249,25600.0
2005-09-30 15:55:00,17.43,17.43,17.42,17.43,75400.0,13.5249,13.5249,13.5171,13.5249,75400.0
2005-10-03 09:30:00,17.46,17.49,17.45,17.47,40000.0,13.5481,13.5714,13.5404,13.5559,40000.0
2005-10-03 09:35:00,17.48,17.63,17.46,17.55,38400.0,13.5637,13.68,13.5481,13.618,38400.0
2005-10-03 09:40:00,17.61,17.63,17.54,17.56,30000.0,13.6645,13.68,13.6102,13.6257,30000.0
2005-10-03 09:45:00,17.56,17.71,17.54,17.71,30600.0,13.6257,13.7421,13.6102,13.7421,30600.0
2005-10-03 09:50:00,17.71,17.71,17.63,17.65,63200.0,13.7421,13.7421,13.68,13.6956,63200.0
2005-10-03 09:55:00,17.65,17.66,17.56,17.6,36200.0,13.6956,13.7033,13.6257,13.6568,36200.0
2005-10-03 10:00:00,17.6,17.61,17.54,17.55,39400.0,13.6568,13.6645,13.6102,13.618,39400.0
2005-10-03 10:05:00,17.55,17.57,17.53,17.55,32600.0,13.618,13.6335,13.6025,13.618,32600.0
2005-10-03 10:10:00,17.55,17.55,17.49,17.55,41600.0,13.618,13.618,13.5714,13.618,41600.0
2005-10-03 10:15:00,17.53,17.57,17.52,17.55,56600.0,13.6025,13.6335,13.5947,13.618,56600.0
2005-10-03 10:20:00,17.54,17.54,17.5,17.5,70600.0,13.6102,13.6102,13.5792,13.5792,70600.0
2005-10-03 10:25:00,17.5,17.52,17.5,17.51,15000.0,13.5792,13.5947,13.5792,13.5869,15000.0
2005-10-03 10:30:00,17.51,17.52,17.5,17.5,57000.0,13.5869,13.5947,13.5792,13.5792,57000.0
2005-10-03 10:35:00,17.5,17.5,17.49,17.5,95400.0,13.5792,13.5792,13.5714,13.5792,95400.0
2005-10-03 10:40:00,17.5,17.5,17.49,17.5,98600.0,13.5792,13.5792,13.5714,13.5792,98600.0
2005-10-03 10:45:00,17.49,17.5,17.49,17.5,46200.0,13.5714,13.5792,13.5714,13.5792,46200.0
2005-10-03 10:50:00,17.5,17.52,17.5,17.5,34000.0,13.5792,13.5947,13.5792,13.5792,34000.0
2005-10-03 10:55:00,17.5,17.5,17.48,17.48,37800.0,13.5792,13.5792,13.5637,13.5637,37800.0
2005-10-03 11:00:00,17.48,17.48,17.44,17.45,27000.0,13.5637,13.5637,13.5326,13.5404,27000.0
2005-10-03 11:05:00,17.45,17.45,17.43,17.43,27400.0,13.5404,13.5404,13.5249,13.5249,27400.0
2005-10-03 11:10:00,17.43,17.46,17.43,17.46,23000.0,13.5249,13.5481,13.5249,13.5481,23000.0
2005-10-03 11:15:00,17.45,17.5,17.45,17.5,29000.0,13.5404,13.5792,13.5404,13.5792,29000.0
2005-10-03 11:20:00,17.5,17.55,17.5,17.55,36800.0,13.5792,13.618,13.5792,13.618,36800.0
2005-10-03 11:25:00,17.56,17.6,17.56,17.6,40600.0,13.6257,13.6568,13.6257,13.6568,40600.0
2005-10-03 11:30:00,17.6,17.6,17.56,17.59,35200.0,13.6568,13.6568,13.6257,13.649,35200.0
2005-10-03 11:35:00,17.59,17.61,17.59,17.6,33600.0,13.649,13.6645,13.649,13.6568,33600.0
2005-10-03 11:40:00,17.6,17.6,17.6,17.6,10200.0,13.6568,13.6568,13.6568,13.6568,10200.0
2005-10-03 11:45:00,17.6,17.61,17.6,17.6,15000.0,13.6568,13.6645,13.6568,13.6568,15000.0
2005-10-03 11:50:00,17.6,17.61,17.6,17.61,16600.0,13.6568,13.6645,13.6568,13.6645,16600.0
2005-10-03 11:55:00,17.61,17.63,17.61,17.61,43800.0,13.6645,13.68,13.6645,13.6645,43800.0
2005-10-03 12:00:00,17.61,17.63,17.61,17.63,22800.0,13.6645,13.68,13.6645,13.68,22800.0
2005-10-03 12:05:00,17.63,17.63,17.61,17.61,29200.0,13.68,13.68,13.6645,13.6645,29200.0
2005-10-03 12:10:00,17.61,17.63,17.61,17.61,30800.0,13.6645,13.68,13.6645,13.6645,30800.0
2005-10-03 12:15:00,17.61,17.61,17.61,17.61,14000.0,13.6645,13.6645,13.6645,13.6645,14000.0
2005-10-03 12:20:00,17.61,17.61,17.6,17.61,22800.0,13.6645,13.6645,13.6568,13.6645,22800.0
2005-10-03 12:25:00,17.61,17.61,17.6,17.6,15200.0,13.6645,13.6645,13.6568,13.6568,15200.0
2005-10-03 12:30:00,17.6,17.6,17.58,17.58,28600.0,13.6568,13.6568,13.6412,13.6412,28600.0
2005-10-03 12:35:00,17.58,17.58,17.56,17.57,17400.0,13.6412,13.6412,13.6257,13.6335,17400.0
2005-10-03 12:40:00,17.56,17.6,17.56,17.58,64200.0,13.6257,13.6568,13.6257,13.6412,64200.0
2005-10-03 12:45:00,17.57,17.58,17.56,17.58,12800.0,13.6335,13.6412,13.6257,13.6412,12800.0
2005-10-03 12:50:00,17.58,17.59,17.58,17.58,17200.0,13.6412,13.649,13.6412,13.6412,17200.0
2005-10-03 12:55:00,17.58,17.59,17.58,17.58,14200.0,13.6412,13.649,13.6412,13.6412,14200.0
2005-10-03 13:00:00,17.58,17.59,17.58,17.58,38200.0,13.6412,13.649,13.6412,13.6412,38200.0
2005-10-03 13:05:00,17.58,17.59,17.57,17.58,35600.0,13.6412,13.649,13.6335,13.6412,35600.0
2005-10-03 13:10:00,17.58,17.58,17.58,17.58,11800.0,13.6412,13.6412,13.6412,13.6412,11800.0
2005-10-03 13:15:00,17.58,17.58,17.57,17.57,21000.0,13.6412,13.6412,13.6335,13.6335,21000.0
2005-10-03 13:20:00,17.58,17.58,17.57,17.57,20800.0,13.6412,13.6412,13.6335,13.6335,20800.0
2005-10-03 13:25:00,17.57,17.59,17.57,17.58,11400.0,13.6335,13.649,13.6335,13.6412,11400.0
2005-10-03 13:30:00,17.58,17.58,17.58,17.58,27600.0,13.6412,13.6412,13.6412,13.6412,27600.0
2005-10-03 13:35:00,17.58,17.59,17.58,17.58,24200.0,13.6412,13.649,13.6412,13.6412,24200.0
2005-10-03 13:40:00,17.59,17.59,17.58,17.58,24800.0,13.649,13.649,13.6412,13.6412,24800.0
2005-10-03 13:45:00,17.59,17.59,17.56,17.56,50400.0,13.649,13.649,13.6257,13.6257,50400.0
2005-10-03 13:50:00,17.56,17.56,17.56,17.56,7600.0,13.6257,13.6257,13.6257,13.6257,7600.0
2005-10-03 13:55:00,17.57,17.58,17.57,17.58,14800.0,13.6335,13.6412,13.6335,13.6412,14800.0
2005-10-03 14:00:00,17.58,17.58,17.58,17.58,15400.0,13.6412,13.6412,13.6412,13.6412,15400.0
2005-10-03 14:05:00,17.58,17.58,17.58,17.58,36000.0,13.6412,13.6412,13.6412,13.6412,36000.0
2005-10-03 14:10:00,17.58,17.59,17.58,17.58,18400.0,13.6412,13.649,13.6412,13.6412,18400.0
2005-10-03 14:15:00,17.58,17.59,17.58,17.59,22200.0,13.6412,13.649,13.6412,13.649,22200.0
2005-10-03 14:20:00,17.58,17.6,17.58,17.6,33200.0,13.6412,13.6568,13.6412,13.6568,33200.0
2005-10-03 14:25:00,17.6,17.61,17.6,17.61,41400.0,13.6568,13.6645,13.6568,13.6645,41400.0
2005-10-03 14:30:00,17.61,17.61,17.6,17.61,60200.0,13.6645,13.6645,13.6568,13.6645,60200.0
2005-10-03 14:35:00,17.61,17.63,17.61,17.63,72400.0,13.6645,13.68,13.6645,13.68,72400.0
2005-10-03 14:40:00,17.63,17.63,17.58,17.58,133400.0,13.68,13.68,13.6412,13.6412,133400.0
2005-10-03 14:45:00,17.59,17.63,17.58,17.63,23800.0,13.649,13.68,13.6412,13.68,23800.0
2005-10-03 14:50:00,17.63,17.63,17.63,17.63,38200.0,13.68,13.68,13.68,13.68,38200.0
2005-10-03 14:55:00,17.63,17.63,17.63,17.63,20600.0,13.68,13.68,13.68,13.68,20600.0
2005-10-03 15:00:00,17.63,17.64,17.63,17.63,35400.0,13.68,13.6878,13.68,13.68,35400.0
2005-10-03 15:05:00,17.63,17.66,17.63,17.66,64800.0,13.68,13.7033,13.68,13.7033,64800.0
2005-10-03 15:10:00,17.66,17.67,17.65,17.66,39200.0,13.7033,13.7111,13.6956,13.7033,39200.0
2005-10-03 15:15:00,17.65,17.67,17.65,17.67,44200.0,13.6956,13.7111,13.6956,13.7111,44200.0
2005-10-03 15:20:00,17.67,17.7,17.67,17.68,78400.0,13.7111,13.7344,13.7111,13.7188,78400.0
2005-10-03 15:25:00,17.69,17.73,17.68,17.72,67600.0,13.7266,13.7576,13.7188,13.7499,67600.0
2005-10-03 15:30:00,17.72,17.73,17.7,17.71,113000.0,13.7499,13.7576,13.7344,13.7421,113000.0
2005-10-03 15:35:00,17.71,17.71,17.69,17.71,105000.0,13.7421,13.7421,13.7266,13.7421,105000.0
2005-10-03 15:40:00,17.71,17.72,17.71,17.71,106800.0,13.7421,13.7499,13.7421,13.7421,106800.0
2005-10-03 15:45:00,17.71,17.71,17.66,17.66,171000.0,13.7421,13.7421,13.7033,13.7033,171000.0
2005-10-03 15:50:00,17.67,17.67,17.64,17.65,43000.0,13.7111,13.7111,13.6878,13.6956,43000.0
2005-10-03 15:55:00,17.65,17.67,17.61,17.67,71200.0,13.6956,13.7111,13.6645,13.7111,71200.0
2005-10-04 09:30:00,17.49,17.5,17.47,17.5,66000.0,13.5714,13.5792,13.5559,13.5792,66000.0
2005-10-04 09:35:00,17.49,17.5,17.49,17.49,9400.0,13.5714,13.5792,13.5714,13.5714,9400.0
2005-10-04 09:40:00,17.49,17.5,17.49,17.49,51200.0,13.5714,13.5792,13.5714,13.5714,51200.0
2005-10-04 09:45:00,17.5,17.51,17.5,17.51,12200.0,13.5792,13.5869,13.5792,13.5869,12200.0
2005-10-04 09:50:00,17.5,17.5,17.49,17.49,23600.0,13.5792,13.5792,13.5714,13.5714,23600.0
2005-10-04 09:55:00,17.49,17.52,17.49,17.51,18200.0,13.5714,13.5947,13.5714,13.5869,18200.0
2005-10-04 10:00:00,17.52,17.53,17.48,17.48,41600.0,13.5947,13.6025,13.5637,13.5637,41600.0
2005-10-04 10:05:00,17.48,17.49,17.48,17.49,84600.0,13.5637,13.5714,13.5637,13.5714,84600.0
2005-10-04 10:10:00,17.49,17.57,17.49,17.57,17400.0,13.5714,13.6335,13.5714,13.6335,17400.0
2005-10-04 10:15:00,17.58,17.58,17.56,17.57,7800.0,13.6412,13.6412,13.6257,13.6335,7800.0
2005-10-04 10:20:00,17.56,17.57,17.54,17.56,75600.0,13.6257,13.6335,13.6102,13.6257,75600.0
2005-10-04 10:25:00,17.56,17.56,17.56,17.56,13000.0,13.6257,13.6257,13.6257,13.6257,13000.0
2005-10-04 10:30:00,17.56,17.56,17.56,17.56,12400.0,13.6257,13.6257,13.6257,13.6257,12400.0
2005-10-04 10:35:00,17.56,17.56,17.56,17.56,24000.0,13.6257,13.6257,13.6257,13.6257,24000.0
2005-10-04 10:40:00,17.56,17.57,17.56,17.57,17400.0,13.6257,13.6335,13.6257,13.6335,17400.0
2005-10-04 10:45:00,17.57,17.6,17.57,17.59,15400.0,13.6335,13.6568,13.6335,13.649,15400.0
2005-10-04 10:50:00,17.59,17.59,17.58,17.59,15000.0,13.649,13.649,13.6412,13.649,15000.0
2005-10-04 10:55:00,17.59,17.59,17.58,17.59,28600.0,13.649,13.649,13.6412,13.649,28600.0
2005-10-04 11:00:00,17.59,17.59,17.57,17.58,25000.0,13.649,13.649,13.6335,13.6412,25000.0
2005-10-04 11:05:00,17.58,17.58,17.57,17.58,33200.0,13.6412,13.6412,13.6335,13.6412,33200.0
2005-10-04 11:10:00,17.58,17.61,17.58,17.61,18600.0,13.6412,13.6645,13.6412,13.6645,18600.0
2005-10-04 11:15:00,17.61,17.61,17.61,17.61,34000.0,13.6645,13.6645,13.6645,13.6645,34000.0
2005-10-04 11:20:00,17.61,17.65,17.61,17.64,44000.0,13.6645,13.6956,13.6645,13.6878,44000.0
2005-10-04 11:25:00,17.64,17.65,17.63,17.65,28000.0,13.6878,13.6956,13.68,13.6956,28000.0
2005-10-04 11:30:00,17.64,17.64,17.64,17.64,13600.0,13.6878,13.6878,13.6878,13.6878,13600.0
2005-10-04 11:35:00,17.63,17.64,17.63,17.64,13800.0,13.68,13.6878,13.68,13.6878,13800.0
2005-10-04 11:40:00,17.64,17.64,17.63,17.63,12400.0,13.6878,13.6878,13.68,13.68,12400.0
2005-10-04 11:45:00,17.63,17.63,17.63,17.63,18400.0,13.68,13.68,13.68,13.68,18400.0
2005-10-04 11:50:00,17.63,17.63,17.61,17.61,45200.0,13.68,13.68,13.6645,13.6645,45200.0
2005-10-04 11:55:00,17.61,17.64,17.61,17.63,30400.0,13.6645,13.6878,13.6645,13.68,30400.0
2005-10-04 12:00:00,17.63,17.64,17.63,17.63,18000.0,13.68,13.6878,13.68,13.68,18000.0
2005-10-04 12:05:00,17.63,17.64,17.63,17.64,21000.0,13.68,13.6878,13.68,13.6878,21000.0
2005-10-04 12:10:00,17.64,17.64,17.63,17.63,27600.0,13.6878,13.6878,13.68,13.68,27600.0
2005-10-04 12:15:00,17.64,17.66,17.63,17.65,39200.0,13.6878,13.7033,13.68,13.6956,39200.0
2005-10-04 12:20:00,17.65,17.68,17.65,17.67,40600.0,13.6956,13.7188,13.6956,13.7111,40600.0
2005-10-04 12:25:00,17.67,17.69,17.67,17.68,33200.0,13.7111,13.7266,13.7111,13.7188,33200.0
2005-10-04 12:30:00,17.68,17.71,17.68,17.7,31000.0,13.7188,13.7421,13.7188,13.7344,31000.0
2005-10-04 12:35:00,17.7,17.72,17.69,17.71,43800.0,13.7344,13.7499,13.7266,13.7421,43800.0
2005-10-04 12:40:00,17.72,17.74,17.72,17.74,34400.0,13.7499,13.7654,13.7499,13.7654,34400.0
2005-10-04 12:45:00,17.74,17.75,17.74,17.75,43800.0,13.7654,13.7732,13.7654,13.7732,43800.0
2005-10-04 12:50:00,17.75,17.75,17.68,17.69,33800.0,13.7732,13.7732,13.7188,13.7266,33800.0
2005-10-04 12:55:00,17.69,17.71,17.69,17.71,15800.0,13.7266,13.7421,13.7266,13.7421,15800.0
2005-10-04 13:00:00,17.71,17.74,17.71,17.74,39000.0,13.7421,13.7654,13.7421,13.7654,39000.0
2005-10-04 13:05:00,17.74,17.74,17.72,17.73,16800.0,13.7654,13.7654,13.7499,13.7576,16800.0
2005-10-04 13:10:00,17.72,17.74,17.72,17.74,19200.0,13.7499,13.7654,13.7499,13.7654,19200.0
2005-10-04 13:15:00,17.74,17.74,17.72,17.72,23000.0,13.7654,13.7654,13.7499,13.7499,23000.0
2005-10-04 13:20:00,17.72,17.77,17.72,17.75,24600.0,13.7499,13.7887,13.7499,13.7732,24600.0
2005-10-04 13:25:00,17.75,17.75,17.75,17.75,13800.0,13.7732,13.7732,13.7732,13.7732,13800.0
2005-10-04 13:30:00,17.76,17.77,17.75,17.77,28200.0,13.7809,13.7887,13.7732,13.7887,28200.0
2005-10-04 13:35:00,17.77,17.79,17.77,17.79,52400.0,13.7887,13.8042,13.7887,13.8042,52400.0
2005-10-04 13:40:00,17.79,17.79,17.78,17.78,6800.0,13.8042,13.8042,13.7964,13.7964,6800.0
2005-10-04 13:45:00,17.78,17.78,17.77,17.77,53800.0,13.7964,13.7964,13.7887,13.7887,53800.0
2005-10-04 13:50:00,17.77,17.77,17.74,17.75,70000.0,13.7887,13.7887,13.7654,13.7732,70000.0
2005-10-04 13:55:00,17.75,17.75,17.75,17.75,32800.0,13.7732,13.7732,13.7732,13.7732,32800.0
2005-10-04 14:00:00,17.75,17.76,17.73,17.73,43800.0,13.7732,13.7809,13.7576,13.7576,43800.0
2005-10-04 14:05:00,17.73,17.73,17.71,17.72,19000.0,13.7576,13.7576,13.7421,13.7499,19000.0
2005-10-04 14:10:00,17.72,17.72,17.72,17.72,14200.0,13.7499,13.7499,13.7499,13.7499,14200.0
2005-10-04 14:15:00,17.72,17.72,17.71,17.72,23200.0,13.7499,13.7499,13.7421,13.7499,23200.0
2005-10-04 14:20:00,17.72,17.74,17.72,17.74,42200.0,13.7499,13.7654,13.7499,13.7654,42200.0
2005-10-04 14:25:00,17.74,17.76,17.74,17.76,109600.0,13.7654,13.7809,13.7654,13.7809,109600.0
2005-10-04 14:30:00,17.74,17.74,17.7,17.7,28800.0,13.7654,13.7654,13.7344,13.7344,28800.0
2005-10-04 14:35:00,17.7,17.72,17.7,17.71,45200.0,13.7344,13.7499,13.7344,13.7421,45200.0
2005-10-04 14:40:00,17.71,17.72,17.71,17.72,41600.0,13.7421,13.7499,13.7421,13.7499,41600.0
2005-10-04 14:45:00,17.72,17.72,17.71,17.71,46400.0,13.7499,13.7499,13.7421,13.7421,46400.0
2005-10-04 14:50:00,17.71,17.72,17.71,17.71,29400.0,13.7421,13.7499,13.7421,13.7421,29400.0
2005-10-04 14:55:00,17.7,17.71,17.68,17.7,35200.0,13.7344,13.7421,13.7188,13.7344,35200.0
2005-10-04 15:00:00,17.7,17.71,17.7,17.7,68600.0,13.7344,13.7421,13.7344,13.7344,68600.0
2005-10-04 15:05:00,17.7,17.71,17.67,17.67,71200.0,13.7344,13.7421,13.7111,13.7111,71200.0
2005-10-04 15:10:00,17.66,17.67,17.65,17.66,29200.0,13.7033,13.7111,13.6956,13.7033,29200.0
2005-10-04 15:15:00,17.66,17.67,17.64,17.64,56200.0,13.7033,13.7111,13.6878,13.6878,56200.0
2005-10-04 15:20:00,17.64,17.65,17.63,17.64,107800.0,13.6878,13.6956,13.68,13.6878,107800.0
2005-10-04 15:25:00,17.64,17.69,17.64,17.69,47600.0,13.6878,13.7266,13.6878,13.7266,47600.0
2005-10-04 15:30:00,17.69,17.69,17.67,17.67,53000.0,13.7266,13.7266,13.7111,13.7111,53000.0
2005-10-04 15:35:00,17.67,17.68,17.65,17.68,77600.0,13.7111,13.7188,13.6956,13.7188,77600.0
2005-10-04 15:40:00,17.68,17.68,17.63,17.63,36000.0,13.7188,13.7188,13.68,13.68,36000.0
2005-10-04 15:45:00,17.63,17.65,17.62,17.64,47600.0,13.68,13.6956,13.6723,13.6878,47600.0
2005-10-04 15:50:00,17.64,17.64,17.61,17.61,56600.0,13.6878,13.6878,13.6645,13.6645,56600.0
2005-10-04 15:55:00,17.61,17.62,17.57,17.6,46200.0,13.6645,13.6723,13.6335,13.6568,46200.0
2005-10-05 09:30:00,17.58,17.58,17.58,17.58,0.0,13.6412,13.6412,13.6412,13.6412,0.0
2005-10-05 09:35:00,17.63,17.63,17.5,17.5,19800.0,13.68,13.68,13.5792,13.5792,19800.0
2005-10-05 09:40:00,17.5,17.63,17.5,17.61,12000.0,13.5792,13.68,13.5792,13.6645,12000.0
2005-10-05 09:45:00,17.61,17.61,17.56,17.58,16400.0,13.6645,13.6645,13.6257,13.6412,16400.0
2005-10-05 09:50:00,17.58,17.61,17.58,17.61,17800.0,13.6412,13.6645,13.6412,13.6645,17800.0
2005-10-05 09:55:00,17.61,17.61,17.6,17.61,28400.0,13.6645,13.6645,13.6568,13.6645,28400.0
2005-10-05 10:00:00,17.61,17.75,17.61,17.73,93800.0,13.6645,13.7732,13.6645,13.7576,93800.0
2005-10-05 10:05:00,17.73,17.73,17.6,17.6,26600.0,13.7576,13.7576,13.6568,13.6568,26600.0
2005-10-05 10:10:00,17.61,17.64,17.6,17.64,37200.0,13.6645,13.6878,13.6568,13.6878,37200.0
2005-10-05 10:15:00,17.63,17.65,17.6,17.6,24800.0,13.68,13.6956,13.6568,13.6568,24800.0
2005-10-05 10:20:00,17.58,17.59,17.58,17.59,5400.0,13.6412,13.649,13.6412,13.649,5400.0
2005-10-05 10:25:00,17.61,17.64,17.59,17.62,35800.0,13.6645,13.6878,13.649,13.6723,35800.0
2005-10-05 10:30:00,17.62,17.63,17.61,17.61,5400.0,13.6723,13.68,13.6645,13.6645,5400.0
2005-10-05 10:35:00,17.61,17.64,17.61,17.64,17000.0,13.6645,13.6878,13.6645,13.6878,17000.0
2005-10-05 10:40:00,17.63,17.64,17.63,17.64,37400.0,13.68,13.6878,13.68,13.6878,37400.0
2005-10-05 10:45:00,17.64,17.64,17.63,17.63,34400.0,13.6878,13.6878,13.68,13.68,34400.0
2005-10-05 10:50:00,17.63,17.63,17.61,17.62,28800.0,13.68,13.68,13.6645,13.6723,28800.0
2005-10-05 10:55:00,17.62,17.62,17.61,17.61,11800.0,13.6723,13.6723,13.6645,13.6645,11800.0
2005-10-05 11:00:00,17.61,17.61,17.57,17.57,55600.0,13.6645,13.6645,13.6335,13.6335,55600.0
2005-10-05 11:05:00,17.57,17.58,17.56,17.58,17600.0,13.6335,13.6412,13.6257,13.6412,17600.0
2005-10-05 11:10:00,17.57,17.59,17.56,17.59,17600.0,13.6335,13.649,13.6257,13.649,17600.0
2005-10-05 11:15:00,17.59,17.63,17.59,17.61,33400.0,13.649,13.68,13.649,13.6645,33400.0
2005-10-05 11:20:00,17.61,17.61,17.59,17.59,20200.0,13.6645,13.6645,13.649,13.649,20200.0
2005-10-05 11:25:00,17.59,17.59,17.58,17.58,23800.0,13.649,13.649,13.6412,13.6412,23800.0
2005-10-05 11:30:00,17.58,17.6,17.57,17.59,33200.0,13.6412,13.6568,13.6335,13.649,33200.0
2005-10-05 11:35:00,17.6,17.61,17.59,17.61,28200.0,13.6568,13.6645,13.649,13.6645,28200.0
2005-10-05 11:40:00,17.61,17.61,17.61,17.61,35600.0,13.6645,13.6645,13.6645,13.6645,35600.0
2005-10-05 11:45:00,17.61,17.61,17.58,17.59,78000.0,13.6645,13.6645,13.6412,13.649,78000.0
2005-10-05 11:50:00,17.59,17.6,17.59,17.59,30000.0,13.649,13.6568,13.649,13.649,30000.0
2005-10-05 11:55:00,17.59,17.61,17.59,17.61,19800.0,13.649,13.6645,13.649,13.6645,19800.0
2005-10-05 12:00:00,17.6,17.61,17.6,17.6,15600.0,13.6568,13.6645,13.6568,13.6568,15600.0
2005-10-05 12:05:00,17.6,17.61,17.6,17.6,45200.0,13.6568,13.6645,13.6568,13.6568,45200.0
2005-10-05 12:10:00,17.6,17.6,17.58,17.58,16000.0,13.6568,13.6568,13.6412,13.6412,16000.0
2005-10-05 12:15:00,17.59,17.6,17.59,17.6,20400.0,13.649,13.6568,13.649,13.6568,20400.0
2005-10-05 12:20:00,17.6,17.61,17.6,17.6,15600.0,13.6568,13.6645,13.6568,13.6568,15600.0
2005-10-05 12:25:00,17.6,17.6,17.6,17.6,12600.0,13.6568,13.6568,13.6568,13.6568,12600.0
2005-10-05 12:30:00,17.6,17.6,17.59,17.6,34000.0,13.6568,13.6568,13.649,13.6568,34000.0
2005-10-05 12:35:00,17.6,17.61,17.59,17.6,64600.0,13.6568,13.6645,13.649,13.6568,64600.0
2005-10-05 12:40:00,17.59,17.59,17.54,17.54,29800.0,13.649,13.649,13.6102,13.6102,29800.0
2005-10-05 12:45:00,17.54,17.56,17.54,17.56,15800.0,13.6102,13.6257,13.6102,13.6257,15800.0
2005-10-05 12:50:00,17.56,17.56,17.55,17.56,11200.0,13.6257,13.6257,13.618,13.6257,11200.0
2005-10-05 12:55:00,17.56,17.56,17.56,17.56,7400.0,13.6257,13.6257,13.6257,13.6257,7400.0
2005-10-05 13:00:00,17.56,17.58,17.56,17.58,14000.0,13.6257,13.6412,13.6257,13.6412,14000.0
2005-10-05 13:05:00,17.58,17.6,17.58,17.59,9200.0,13.6412,13.6568,13.6412,13.649,9200.0
2005-10-05 13:10:00,17.59,17.6,17.59,17.6,27800.0,13.649,13.6568,13.649,13.6568,27800.0
2005-10-05 13:15:00,17.6,17.61,17.6,17.6,8800.0,13.6568,13.6645,13.6568,13.6568,8800.0
2005-10-05 13:20:00,17.61,17.62,17.6,17.61,20200.0,13.6645,13.6723,13.6568,13.6645,20200.0
2005-10-05 13:25:00,17.61,17.61,17.61,17.61,20400.0,13.6645,13.6645,13.6645,13.6645,20400.0
2005-10-05 13:30:00,17.61,17.61,17.61,17.61,6600.0,13.6645,13.6645,13.6645,13.6645,6600.0
2005-10-05 13:35:00,17.61,17.63,17.61,17.61,24600.0,13.6645,13.68,13.6645,13.6645,24600.0
2005-10-05 13:40:00,17.62,17.62,17.61,17.61,6000.0,13.6723,13.6723,13.6645,13.6645,6000.0
2005-10-05 13:45:00,17.61,17.62,17.61,17.61,9000.0,13.6645,13.6723,13.6645,13.6645,9000.0
2005-10-05 13:50:00,17.61,17.61,17.6,17.6,8200.0,13.6645,13.6645,13.6568,13.6568,8200.0
2005-10-05 13:55:00,17.6,17.61,17.6,17.61,11200.0,13.6568,13.6645,13.6568,13.6645,11200.0
2005-10-05 14:00:00,17.6,17.61,17.6,17.6,5200.0,13.6568,13.6645,13.6568,13.6568,5200.0
2005-10-05 14:05:00,17.61,17.61,17.6,17.6,23000.0,13.6645,13.6645,13.6568,13.6568,23000.0
2005-10-05 14:10:00,17.6,17.61,17.6,17.61,38600.0,13.6568,13.6645,13.6568,13.6645,38600.0
2005-10-05 14:15:00,17.61,17.62,17.61,17.61,50800.0,13.6645,13.6723,13.6645,13.6645,50800.0
2005-10-05 14:20:00,17.61,17.61,17.57,17.58,20800.0,13.6645,13.6645,13.6335,13.6412,20800.0
2005-10-05 14:25:00,17.57,17.57,17.56,17.56,16600.0,13.6335,13.6335,13.6257,13.6257,16600.0
2005-10-05 14:30:00,17.56,17.61,17.55,17.55,33400.0,13.6257,13.6645,13.618,13.618,33400.0
2005-10-05 14:35:00,17.55,17.58,17.54,17.56,39800.0,13.618,13.6412,13.6102,13.6257,39800.0
2005-10-05 14:40:00,17.58,17.59,17.57,17.57,40000.0,13.6412,13.649,13.6335,13.6335,40000.0
2005-10-05 14:45:00,17.57,17.57,17.55,17.56,65600.0,13.6335,13.6335,13.618,13.6257,65600.0
2005-10-05 14:50:00,17.56,17.56,17.56,17.56,102400.0,13.6257,13.6257,13.6257,13.6257,102400.0
2005-10-05 14:55:00,17.56,17.56,17.55,17.56,27400.0,13.6257,13.6257,13.618,13.6257,27400.0
2005-10-05 15:00:00,17.56,17.59,17.56,17.58,72600.0,13.6257,13.649,13.6257,13.6412,72600.0
2005-10-05 15:05:00,17.58,17.59,17.58,17.59,31800.0,13.6412,13.649,13.6412,13.649,31800.0
2005-10-05 15:10:00,17.59,17.61,17.59,17.61,38200.0,13.649,13.6645,13.649,13.6645,38200.0
2005-10-05 15:15:00,17.61,17.61,17.6,17.6,66000.0,13.6645,13.6645,13.6568,13.6568,66000.0
2005-10-05 15:20:00,17.6,17.61,17.6,17.6,232200.0,13.6568,13.6645,13.6568,13.6568,232200.0
2005-10-05 15:25:00,17.6,17.6,17.55,17.56,52600.0,13.6568,13.6568,13.618,13.6257,52600.0
2005-10-05 15:30:00,17.55,17.56,17.5,17.5,97800.0,13.618,13.6257,13.5792,13.5792,97800.0
2005-10-05 15:35:00,17.5,17.5,17.4,17.42,62000.0,13.5792,13.5792,13.5016,13.5171,62000.0
2005-10-05 15:40:00,17.4,17.4,17.37,17.37,70200.0,13.5016,13.5016,13.4783,13.4783,70200.0
2005-10-05 15:45:00,17.38,17.38,17.35,17.35,65600.0,13.4861,13.4861,13.4628,13.4628,65600.0
2005-10-05 15:50:00,17.35,17.36,17.33,17.35,63800.0,13.4628,13.4705,13.4473,13.4628,63800.0
2005-10-05 15:55:00,17.36,17.41,17.35,17.41,138000.0,13.4705,13.5093,13.4628,13.5093,138000.0
2005-10-06 09:35:00,17.5,17.54,17.49,17.54,21000.0,13.5792,13.6102,13.5714,13.6102,21000.0
2005-10-06 09:40:00,17.54,17.55,17.52,17.53,8200.0,13.6102,13.618,13.5947,13.6025,8200.0
2005-10-06 09:45:00,17.52,17.53,17.45,17.48,111600.0,13.5947,13.6025,13.5404,13.5637,111600.0
2005-10-06 09:50:00,17.47,17.52,17.47,17.52,30800.0,13.5559,13.5947,13.5559,13.5947,30800.0
2005-10-06 09:55:00,17.52,17.53,17.5,17.5,72000.0,13.5947,13.6025,13.5792,13.5792,72000.0
2005-10-06 10:00:00,17.49,17.5,17.49,17.5,92800.0,13.5714,13.5792,13.5714,13.5792,92800.0
2005-10-06 10:05:00,17.49,17.49,17.47,17.47,19600.0,13.5714,13.5714,13.5559,13.5559,19600.0
2005-10-06 10:10:00,17.47,17.5,17.45,17.45,121800.0,13.5559,13.5792,13.5404,13.5404,121800.0
2005-10-06 10:15:00,17.45,17.46,17.43,17.46,63000.0,13.5404,13.5481,13.5249,13.5481,63000.0
2005-10-06 10:20:00,17.47,17.47,17.45,17.46,15400.0,13.5559,13.5559,13.5404,13.5481,15400.0
2005-10-06 10:25:00,17.46,17.46,17.45,17.45,3400.0,13.5481,13.5481,13.5404,13.5404,3400.0
2005-10-06 10:30:00,17.45,17.47,17.45,17.47,37400.0,13.5404,13.5559,13.5404,13.5559,37400.0
2005-10-06 10:35:00,17.48,17.49,17.47,17.48,267000.0,13.5637,13.5714,13.5559,13.5637,267000.0
2005-10-06 10:40:00,17.48,17.5,17.48,17.49,55200.0,13.5637,13.5792,13.5637,13.5714,55200.0
2005-10-06 10:45:00,17.49,17.49,17.49,17.49,12600.0,13.5714,13.5714,13.5714,13.5714,12600.0
2005-10-06 10:50:00,17.49,17.54,17.49,17.54,61800.0,13.5714,13.6102,13.5714,13.6102,61800.0
2005-10-06 10:55:00,17.53,17.57,17.53,17.57,33400.0,13.6025,13.6335,13.6025,13.6335,33400.0
2005-10-06 11:00:00,17.57,17.59,17.55,17.58,32000.0,13.6335,13.649,13.618,13.6412,32000.0
2005-10-06 11:05:00,17.58,17.59,17.57,17.58,38000.0,13.6412,13.649,13.6335,13.6412,38000.0
2005-10-06 11:10:00,17.57,17.58,17.54,17.54,13200.0,13.6335,13.6412,13.6102,13.6102,13200.0
2005-10-06 11:15:00,17.54,17.55,17.53,17.55,43400.0,13.6102,13.618,13.6025,13.618,43400.0
2005-10-06 11:20:00,17.54,17.56,17.54,17.56,31000.0,13.6102,13.6257,13.6102,13.6257,31000.0
2005-10-06 11:25:00,17.56,17.58,17.56,17.58,63800.0,13.6257,13.6412,13.6257,13.6412,63800.0
2005-10-06 11:30:00,17.58,17.59,17.58,17.59,16200.0,13.6412,13.649,13.6412,13.649,16200.0
2005-10-06 11:35:00,17.59,17.6,17.58,17.58,16600.0,13.649,13.6568,13.6412,13.6412,16600.0
2005-10-06 11:40:00,17.58,17.59,17.58,17.59,42000.0,13.6412,13.649,13.6412,13.649,42000.0
2005-10-06 11:45:00,17.59,17.61,17.58,17.61,29800.0,13.649,13.6645,13.6412,13.6645,29800.0
2005-10-06 11:50:00,17.62,17.62,17.61,17.61,20200.0,13.6723,13.6723,13.6645,13.6645,20200.0
2005-10-06 11:55:00,17.61,17.61,17.61,17.61,7800.0,13.6645,13.6645,13.6645,13.6645,7800.0
2005-10-06 12:00:00,17.61,17.61,17.61,17.61,14400.0,13.6645,13.6645,13.6645,13.6645,14400.0
2005-10-06 12:05:00,17.61,17.61,17.61,17.61,9800.0,13.6645,13.6645,13.6645,13.6645,9800.0
2005-10-06 12:10:00,17.61,17.63,17.61,17.63,44600.0,13.6645,13.68,13.6645,13.68,44600.0
2005-10-06 12:15:00,17.63,17.64,17.63,17.63,20000.0,13.68,13.6878,13.68,13.68,20000.0
2005-10-06 12:20:00,17.63,17.64,17.63,17.63,35400.0,13.68,13.6878,13.68,13.68,35400.0
2005-10-06 12:25:00,17.63,17.63,17.59,17.59,46000.0,13.68,13.68,13.649,13.649,46000.0
2005-10-06 12:30:00,17.59,17.6,17.59,17.6,63200.0,13.649,13.6568,13.649,13.6568,63200.0
2005-10-06 12:35:00,17.6,17.6,17.59,17.6,21800.0,13.6568,13.6568,13.649,13.6568,21800.0
2005-10-06 12:40:00,17.6,17.6,17.58,17.59,15000.0,13.6568,13.6568,13.6412,13.649,15000.0
2005-10-06 12:45:00,17.59,17.59,17.59,17.59,9600.0,13.649,13.649,13.649,13.649,9600.0
2005-10-06 12:50:00,17.58,17.59,17.58,17.59,12600.0,13.6412,13.649,13.6412,13.649,12600.0
2005-10-06 12:55:00,17.59,17.61,17.58,17.6,30000.0,13.649,13.6645,13.6412,13.6568,30000.0
2005-10-06 13:00:00,17.6,17.6,17.6,17.6,11800.0,13.6568,13.6568,13.6568,13.6568,11800.0
2005-10-06 13:05:00,17.6,17.6,17.58,17.59,17200.0,13.6568,13.6568,13.6412,13.649,17200.0
2005-10-06 13:10:00,17.59,17.61,17.59,17.61,23600.0,13.649,13.6645,13.649,13.6645,23600.0
2005-10-06 13:15:00,17.61,17.61,17.61,17.61,15200.0,13.6645,13.6645,13.6645,13.6645,15200.0
2005-10-06 13:20:00,17.61,17.61,17.61,17.61,16600.0,13.6645,13.6645,13.6645,13.6645,16600.0
2005-10-06 13:25:00,17.61,17.62,17.61,17.62,39200.0,13.6645,13.6723,13.6645,13.6723,39200.0
2005-10-06 13:30:00,17.62,17.63,17.61,17.61,143600.0,13.6723,13.68,13.6645,13.6645,143600.0
2005-10-06 13:35:00,17.61,17.62,17.6,17.61,22000.0,13.6645,13.6723,13.6568,13.6645,22000.0
2005-10-06 13:40:00,17.61,17.61,17.6,17.6,14200.0,13.6645,13.6645,13.6568,13.6568,14200.0
2005-10-06 13:45:00,17.61,17.61,17.6,17.61,19200.0,13.6645,13.6645,13.6568,13.6645,19200.0
2005-10-06 13:50:00,17.61,17.61,17.58,17.58,90600.0,13.6645,13.6645,13.6412,13.6412,90600.0
2005-10-06 13:55:00,17.58,17.58,17.55,17.55,59200.0,13.6412,13.6412,13.618,13.618,59200.0
2005-10-06 14:00:00,17.55,17.55,17.52,17.53,40000.0,13.618,13.618,13.5947,13.6025,40000.0
2005-10-06 14:05:00,17.52,17.55,17.52,17.55,42600.0,13.5947,13.618,13.5947,13.618,42600.0
2005-10-06 14:10:00,17.55,17.56,17.55,17.55,23200.0,13.618,13.6257,13.618,13.618,23200.0
2005-10-06 14:15:00,17.56,17.56,17.55,17.56,45800.0,13.6257,13.6257,13.618,13.6257,45800.0
2005-10-06 14:20:00,17.56,17.57,17.55,17.57,36000.0,13.6257,13.6335,13.618,13.6335,36000.0
2005-10-06 14:25:00,17.57,17.58,17.57,17.58,22600.0,13.6335,13.6412,13.6335,13.6412,22600.0
2005-10-06 14:30:00,17.58,17.58,17.57,17.57,30200.0,13.6412,13.6412,13.6335,13.6335,30200.0
2005-10-06 14:35:00,17.57,17.57,17.56,17.57,100800.0,13.6335,13.6335,13.6257,13.6335,100800.0
2005-10-06 14:40:00,17.57,17.58,17.57,17.58,25000.0,13.6335,13.6412,13.6335,13.6412,25000.0
2005-10-06 14:45:00,17.58,17.58,17.58,17.58,33400.0,13.6412,13.6412,13.6412,13.6412,33400.0
2005-10-06 14:50:00,17.58,17.58,17.57,17.58,55400.0,13.6412,13.6412,13.6335,13.6412,55400.0
2005-10-06 14:55:00,17.57,17.57,17.54,17.56,74400.0,13.6335,13.6335,13.6102,13.6257,74400.0
2005-10-06 15:00:00,17.56,17.57,17.56,17.57,84200.0,13.6257,13.6335,13.6257,13.6335,84200.0
2005-10-06 15:05:00,17.57,17.58,17.57,17.57,50200.0,13.6335,13.6412,13.6335,13.6335,50200.0
2005-10-06 15:10:00,17.57,17.57,17.57,17.57,70000.0,13.6335,13.6335,13.6335,13.6335,70000.0
2005-10-06 15:15:00,17.57,17.58,17.57,17.57,48200.0,13.6335,13.6412,13.6335,13.6335,48200.0
2005-10-06 15:20:00,17.57,17.58,17.57,17.57,66200.0,13.6335,13.6412,13.6335,13.6335,66200.0
2005-10-06 15:25:00,17.58,17.58,17.53,17.54,86000.0,13.6412,13.6412,13.6025,13.6102,86000.0
2005-10-06 15:30:00,17.53,17.54,17.53,17.54,153400.0,13.6025,13.6102,13.6025,13.6102,153400.0
2005-10-06 15:35:00,17.54,17.55,17.51,17.52,39600.0,13.6102,13.618,13.5869,13.5947,39600.0
2005-10-06 15:40:00,17.52,17.55,17.52,17.55,111200.0,13.5947,13.618,13.5947,13.618,111200.0
2005-10-06 15:45:00,17.55,17.56,17.55,17.56,35000.0,13.618,13.6257,13.618,13.6257,35000.0
2005-10-06 15:50:00,17.55,17.57,17.55,17.56,53800.0,13.618,13.6335,13.618,13.6257,53800.0
2005-10-06 15:55:00,17.56,17.57,17.55,17.56,41400.0,13.6257,13.6335,13.618,13.6257,41400.0
2005-10-07 09:30:00,17.58,17.59,17.57,17.59,25200.0,13.6412,13.649,13.6335,13.649,25200.0
2005-10-07 09:35:00,17.59,17.68,17.59,17.68,25600.0,13.649,13.7188,13.649,13.7188,25600.0
2005-10-07 09:40:00,17.68,17.71,17.63,17.68,14600.0,13.7188,13.7421,13.68,13.7188,14600.0
2005-10-07 09:45:00,17.67,17.69,17.67,17.67,11000.0,13.7111,13.7266,13.7111,13.7111,11000.0
2005-10-07 09:50:00,17.64,17.65,17.63,17.64,12000.0,13.6878,13.6956,13.68,13.6878,12000.0
2005-10-07 09:55:00,17.63,17.68,17.63,17.67,14000.0,13.68,13.7188,13.68,13.7111,14000.0
2005-10-07 10:00:00,17.67,17.67,17.63,17.64,15600.0,13.7111,13.7111,13.68,13.6878,15600.0
2005-10-07 10:05:00,17.64,17.65,17.59,17.59,40800.0,13.6878,13.6956,13.649,13.649,40800.0
2005-10-07 10:10:00,17.59,17.59,17.58,17.58,63800.0,13.649,13.649,13.6412,13.6412,63800.0
2005-10-07 10:15:00,17.58,17.59,17.53,17.55,40000.0,13.6412,13.649,13.6025,13.618,40000.0
2005-10-07 10:20:00,17.55,17.55,17.52,17.53,30000.0,13.618,13.618,13.5947,13.6025,30000.0
2005-10-07 10:25:00,17.55,17.57,17.55,17.55,28000.0,13.618,13.6335,13.618,13.618,28000.0
2005-10-07 10:30:00,17.55,17.57,17.55,17.57,34400.0,13.618,13.6335,13.618,13.6335,34400.0
2005-10-07 10:35:00,17.57,17.58,17.57,17.57,28000.0,13.6335,13.6412,13.6335,13.6335,28000.0
2005-10-07 10:40:00,17.57,17.58,17.57,17.58,86000.0,13.6335,13.6412,13.6335,13.6412,86000.0
2005-10-07 10:45:00,17.57,17.57,17.56,17.56,13000.0,13.6335,13.6335,13.6257,13.6257,13000.0
2005-10-07 10:50:00,17.56,17.57,17.56,17.57,19000.0,13.6257,13.6335,13.6257,13.6335,19000.0
2005-10-07 10:55:00,17.57,17.6,17.57,17.6,124000.0,13.6335,13.6568,13.6335,13.6568,124000.0
2005-10-07 11:00:00,17.59,17.6,17.58,17.59,17600.0,13.649,13.6568,13.6412,13.649,17600.0
2005-10-07 11:05:00,17.59,17.6,17.58,17.59,14200.0,13.649,13.6568,13.6412,13.649,14200.0
2005-10-07 11:10:00,17.58,17.59,17.58,17.58,14800.0,13.6412,13.649,13.6412,13.6412,14800.0
2005-10-07 11:15:00,17.58,17.59,17.58,17.59,28200.0,13.6412,13.649,13.6412,13.649,28200.0
2005-10-07 11:20:00,17.58,17.59,17.58,17.59,31000.0,13.6412,13.649,13.6412,13.649,31000.0
2005-10-07 11:25:00,17.59,17.6,17.58,17.58,27000.0,13.649,13.6568,13.6412,13.6412,27000.0
2005-10-07 11:30:00,17.58,17.59,17.58,17.58,18400.0,13.6412,13.649,13.6412,13.6412,18400.0
2005-10-07 11:35:00,17.58,17.59,17.58,17.59,24000.0,13.6412,13.649,13.6412,13.649,24000.0
2005-10-07 11:40:00,17.59,17.59,17.59,17.59,19000.0,13.649,13.649,13.649,13.649,19000.0
2005-10-07 11:45:00,17.59,17.59,17.59,17.59,25800.0,13.649,13.649,13.649,13.649,25800.0
2005-10-07 11:50:00,17.58,17.59,17.58,17.58,34600.0,13.6412,13.649,13.6412,13.6412,34600.0
2005-10-07 11:55:00,17.58,17.58,17.58,17.58,26200.0,13.6412,13.6412,13.6412,13.6412,26200.0
2005-10-07 12:00:00,17.58,17.58,17.58,17.58,28200.0,13.6412,13.6412,13.6412,13.6412,28200.0
2005-10-07 12:05:00,17.58,17.58,17.58,17.58,39000.0,13.6412,13.6412,13.6412,13.6412,39000.0
2005-10-07 12:10:00,17.57,17.58,17.57,17.57,24800.0,13.6335,13.6412,13.6335,13.6335,24800.0
2005-10-07 12:15:00,17.56,17.57,17.55,17.57,33200.0,13.6257,13.6335,13.618,13.6335,33200.0
2005-10-07 12:20:00,17.57,17.57,17.56,17.57,41200.0,13.6335,13.6335,13.6257,13.6335,41200.0
2005-10-07 12:25:00,17.57,17.58,17.57,17.58,46800.0,13.6335,13.6412,13.6335,13.6412,46800.0
2005-10-07 12:30:00,17.58,17.58,17.58,17.58,9200.0,13.6412,13.6412,13.6412,13.6412,9200.0
2005-10-07 12:35:00,17.58,17.58,17.58,17.58,21400.0,13.6412,13.6412,13.6412,13.6412,21400.0
2005-10-07 12:40:00,17.58,17.59,17.58,17.58,50000.0,13.6412,13.649,13.6412,13.6412,50000.0
2005-10-07 12:45:00,17.58,17.59,17.58,17.59,38800.0,13.6412,13.649,13.6412,13.649,38800.0
2005-10-07 12:50:00,17.59,17.59,17.59,17.59,20000.0,13.649,13.649,13.649,13.649,20000.0
2005-10-07 12:55:00,17.59,17.59,17.58,17.58,14600.0,13.649,13.649,13.6412,13.6412,14600.0
2005-10-07 13:00:00,17.58,17.58,17.58,17.58,13000.0,13.6412,13.6412,13.6412,13.6412,13000.0
2005-10-07 13:05:00,17.58,17.59,17.58,17.58,28600.0,13.6412,13.649,13.6412,13.6412,28600.0
2005-10-07 13:10:00,17.58,17.6,17.58,17.6,20600.0,13.6412,13.6568,13.6412,13.6568,20600.0
2005-10-07 13:15:00,17.6,17.6,17.58,17.58,31400.0,13.6568,13.6568,13.6412,13.6412,31400.0
2005-10-07 13:20:00,17.58,17.58,17.58,17.58,5400.0,13.6412,13.6412,13.6412,13.6412,5400.0
2005-10-07 13:25:00,17.58,17.58,17.58,17.58,24000.0,13.6412,13.6412,13.6412,13.6412,24000.0
2005-10-07 13:30:00,17.58,17.58,17.56,17.57,53800.0,13.6412,13.6412,13.6257,13.6335,53800.0
2005-10-07 13:35:00,17.57,17.57,17.57,17.57,26800.0,13.6335,13.6335,13.6335,13.6335,26800.0
2005-10-07 13:40:00,17.57,17.58,17.57,17.58,63400.0,13.6335,13.6412,13.6335,13.6412,63400.0
2005-10-07 13:45:00,17.58,17.58,17.58,17.58,18200.0,13.6412,13.6412,13.6412,13.6412,18200.0
2005-10-07 13:50:00,17.58,17.58,17.58,17.58,60600.0,13.6412,13.6412,13.6412,13.6412,60600.0
2005-10-07 13:55:00,17.57,17.57,17.55,17.56,65000.0,13.6335,13.6335,13.618,13.6257,65000.0
2005-10-07 14:00:00,17.56,17.57,17.56,17.57,26400.0,13.6257,13.6335,13.6257,13.6335,26400.0
2005-10-07 14:05:00,17.57,17.57,17.55,17.57,60400.0,13.6335,13.6335,13.618,13.6335,60400.0
2005-10-07 14:10:00,17.57,17.57,17.57,17.57,22000.0,13.6335,13.6335,13.6335,13.6335,22000.0
2005-10-07 14:15:00,17.57,17.58,17.55,17.55,53800.0,13.6335,13.6412,13.618,13.618,53800.0
2005-10-07 14:20:00,17.55,17.56,17.55,17.55,9800.0,13.618,13.6257,13.618,13.618,9800.0
2005-10-07 14:25:00,17.55,17.55,17.54,17.54,33400.0,13.618,13.618,13.6102,13.6102,33400.0
2005-10-07 14:30:00,17.54,17.54,17.53,17.53,45600.0,13.6102,13.6102,13.6025,13.6025,45600.0
2005-10-07 14:35:00,17.54,17.54,17.53,17.53,26800.0,13.6102,13.6102,13.6025,13.6025,26800.0
2005-10-07 14:40:00,17.53,17.56,17.53,17.56,82600.0,13.6025,13.6257,13.6025,13.6257,82600.0
2005-10-07 14:45:00,17.56,17.56,17.55,17.56,30600.0,13.6257,13.6257,13.618,13.6257,30600.0
2005-10-07 14:50:00,17.56,17.57,17.56,17.56,47200.0,13.6257,13.6335,13.6257,13.6257,47200.0
2005-10-07 14:55:00,17.57,17.57,17.55,17.56,47800.0,13.6335,13.6335,13.618,13.6257,47800.0
2005-10-07 15:00:00,17.56,17.56,17.54,17.55,89600.0,13.6257,13.6257,13.6102,13.618,89600.0
2005-10-07 15:05:00,17.55,17.56,17.54,17.55,75800.0,13.618,13.6257,13.6102,13.618,75800.0
2005-10-07 15:10:00,17.55,17.56,17.55,17.56,27800.0,13.618,13.6257,13.618,13.6257,27800.0
2005-10-07 15:15:00,17.55,17.56,17.55,17.55,29000.0,13.618,13.6257,13.618,13.618,29000.0
2005-10-07 15:20:00,17.56,17.58,17.55,17.56,158800.0,13.6257,13.6412,13.618,13.6257,158800.0
2005-10-07 15:25:00,17.56,17.56,17.55,17.56,15200.0,13.6257,13.6257,13.618,13.6257,15200.0
2005-10-07 15:30:00,17.56,17.56,17.55,17.56,28600.0,13.6257,13.6257,13.618,13.6257,28600.0
2005-10-07 15:35:00,17.56,17.56,17.55,17.56,26400.0,13.6257,13.6257,13.618,13.6257,26400.0
2005-10-07 15:40:00,17.55,17.56,17.55,17.55,31400.0,13.618,13.6257,13.618,13.618,31400.0
2005-10-07 15:45:00,17.55,17.56,17.55,17.55,24800.0,13.618,13.6257,13.618,13.618,24800.0
2005-10-07 15:50:00,17.55,17.56,17.55,17.55,18600.0,13.618,13.6257,13.618,13.618,18600.0
2005-10-07 15:55:00,17.55,17.56,17.55,17.56,32800.0,13.618,13.6257,13.618,13.6257,32800.0
2005-10-10 09:30:00,17.55,17.59,17.55,17.59,88200.0,13.618,13.649,13.618,13.649,88200.0
2005-10-10 09:35:00,17.6,17.64,17.6,17.64,4600.0,13.6568,13.6878,13.6568,13.6878,4600.0
2005-10-10 09:40:00,17.64,17.67,17.6,17.61,11800.0,13.6878,13.7111,13.6568,13.6645,11800.0
2005-10-10 09:45:00,17.61,17.67,17.61,17.61,11400.0,13.6645,13.7111,13.6645,13.6645,11400.0
2005-10-10 09:50:00,17.6,17.6,17.58,17.58,12000.0,13.6568,13.6568,13.6412,13.6412,12000.0
2005-10-10 09:55:00,17.58,17.6,17.57,17.59,17200.0,13.6412,13.6568,13.6335,13.649,17200.0
2005-10-10 10:00:00,17.59,17.6,17.58,17.58,18200.0,13.649,13.6568,13.6412,13.6412,18200.0
2005-10-10 10:05:00,17.58,17.59,17.56,17.57,26400.0,13.6412,13.649,13.6257,13.6335,26400.0
2005-10-10 10:10:00,17.56,17.57,17.56,17.56,20800.0,13.6257,13.6335,13.6257,13.6257,20800.0
2005-10-10 10:15:00,17.57,17.57,17.56,17.56,48000.0,13.6335,13.6335,13.6257,13.6257,48000.0
2005-10-10 10:20:00,17.56,17.57,17.51,17.51,27200.0,13.6257,13.6335,13.5869,13.5869,27200.0
2005-10-10 10:25:00,17.5,17.5,17.49,17.5,32600.0,13.5792,13.5792,13.5714,13.5792,32600.0
2005-10-10 10:30:00,17.5,17.52,17.5,17.51,14800.0,13.5792,13.5947,13.5792,13.5869,14800.0
2005-10-10 10:35:00,17.51,17.54,17.51,17.54,23200.0,13.5869,13.6102,13.5869,13.6102,23200.0
2005-10-10 10:40:00,17.54,17.56,17.54,17.56,29000.0,13.6102,13.6257,13.6102,13.6257,29000.0
2005-10-10 10:45:00,17.57,17.57,17.54,17.56,30800.0,13.6335,13.6335,13.6102,13.6257,30800.0
2005-10-10 10:50:00,17.55,17.55,17.53,17.53,11000.0,13.618,13.618,13.6025,13.6025,11000.0
2005-10-10 10:55:00,17.53,17.54,17.53,17.53,9000.0,13.6025,13.6102,13.6025,13.6025,9000.0
2005-10-10 11:00:00,17.53,17.54,17.51,17.51,16600.0,13.6025,13.6102,13.5869,13.5869,16600.0
2005-10-10 11:05:00,17.51,17.52,17.51,17.52,33800.0,13.5869,13.5947,13.5869,13.5947,33800.0
2005-10-10 11:10:00,17.52,17.54,17.52,17.54,19000.0,13.5947,13.6102,13.5947,13.6102,19000.0
2005-10-10 11:15:00,17.54,17.56,17.54,17.55,46200.0,13.6102,13.6257,13.6102,13.618,46200.0
2005-10-10 11:20:00,17.55,17.55,17.54,17.55,10200.0,13.618,13.618,13.6102,13.618,10200.0
2005-10-10 11:25:00,17.55,17.57,17.55,17.55,7800.0,13.618,13.6335,13.618,13.618,7800.0
2005-10-10 11:30:00,17.55,17.55,17.52,17.52,13000.0,13.618,13.618,13.5947,13.5947,13000.0
2005-10-10 11:35:00,17.52,17.54,17.52,17.53,24400.0,13.5947,13.6102,13.5947,13.6025,24400.0
2005-10-10 11:40:00,17.53,17.53,17.52,17.53,11600.0,13.6025,13.6025,13.5947,13.6025,11600.0
2005-10-10 11:45:00,17.52,17.53,17.51,17.53,22400.0,13.5947,13.6025,13.5869,13.6025,22400.0
2005-10-10 11:50:00,17.53,17.55,17.52,17.52,22200.0,13.6025,13.618,13.5947,13.5947,22200.0
2005-10-10 11:55:00,17.53,17.53,17.53,17.53,5200.0,13.6025,13.6025,13.6025,13.6025,5200.0
2005-10-10 12:00:00,17.53,17.53,17.52,17.53,15800.0,13.6025,13.6025,13.5947,13.6025,15800.0
2005-10-10 12:05:00,17.53,17.56,17.53,17.55,9000.0,13.6025,13.6257,13.6025,13.618,9000.0
2005-10-10 12:10:00,17.55,17.56,17.55,17.56,3000.0,13.618,13.6257,13.618,13.6257,3000.0
2005-10-10 12:15:00,17.55,17.56,17.53,17.56,40400.0,13.618,13.6257,13.6025,13.6257,40400.0
2005-10-10 12:20:00,17.55,17.58,17.55,17.58,12200.0,13.618,13.6412,13.618,13.6412,12200.0
2005-10-10 12:25:00,17.58,17.58,17.55,17.56,8000.0,13.6412,13.6412,13.618,13.6257,8000.0
2005-10-10 12:30:00,17.57,17.57,17.55,17.56,4800.0,13.6335,13.6335,13.618,13.6257,4800.0
2005-10-10 12:35:00,17.56,17.57,17.56,17.57,5800.0,13.6257,13.6335,13.6257,13.6335,5800.0
2005-10-10 12:40:00,17.56,17.56,17.54,17.56,7200.0,13.6257,13.6257,13.6102,13.6257,7200.0
2005-10-10 12:45:00,17.56,17.56,17.54,17.54,16200.0,13.6257,13.6257,13.6102,13.6102,16200.0
2005-10-10 12:50:00,17.54,17.57,17.54,17.57,7000.0,13.6102,13.6335,13.6102,13.6335,7000.0
2005-10-10 12:55:00,17.58,17.58,17.56,17.57,2400.0,13.6412,13.6412,13.6257,13.6335,2400.0
2005-10-10 13:00:00,17.57,17.57,17.56,17.57,3800.0,13.6335,13.6335,13.6257,13.6335,3800.0
2005-10-10 13:05:00,17.57,17.57,17.56,17.56,2000.0,13.6335,13.6335,13.6257,13.6257,2000.0
2005-10-10 13:10:00,17.57,17.57,17.56,17.57,7000.0,13.6335,13.6335,13.6257,13.6335,7000.0
2005-10-10 13:15:00,17.57,17.57,17.56,17.57,5600.0,13.6335,13.6335,13.6257,13.6335,5600.0
2005-10-10 13:20:00,17.56,17.56,17.55,17.56,2600.0,13.6257,13.6257,13.618,13.6257,2600.0
2005-10-10 13:25:00,17.56,17.57,17.56,17.56,5000.0,13.6257,13.6335,13.6257,13.6257,5000.0
2005-10-10 13:30:00,17.57,17.57,17.56,17.56,5600.0,13.6335,13.6335,13.6257,13.6257,5600.0
2005-10-10 13:35:00,17.56,17.57,17.56,17.57,8800.0,13.6257,13.6335,13.6257,13.6335,8800.0
2005-10-10 13:40:00,17.57,17.57,17.55,17.56,4400.0,13.6335,13.6335,13.618,13.6257,4400.0
2005-10-10 13:45:00,17.56,17.56,17.55,17.55,18400.0,13.6257,13.6257,13.618,13.618,18400.0
2005-10-10 13:50:00,17.55,17.56,17.54,17.54,37400.0,13.618,13.6257,13.6102,13.6102,37400.0
2005-10-10 13:55:00,17.55,17.55,17.53,17.54,8600.0,13.618,13.618,13.6025,13.6102,8600.0
2005-10-10 14:00:00,17.54,17.54,17.54,17.54,8800.0,13.6102,13.6102,13.6102,13.6102,8800.0
2005-10-10 14:05:00,17.54,17.55,17.54,17.54,9800.0,13.6102,13.618,13.6102,13.6102,9800.0
2005-10-10 14:10:00,17.54,17.56,17.54,17.56,15200.0,13.6102,13.6257,13.6102,13.6257,15200.0
2005-10-10 14:15:00,17.56,17.56,17.53,17.53,16200.0,13.6257,13.6257,13.6025,13.6025,16200.0
2005-10-10 14:20:00,17.53,17.54,17.53,17.53,18800.0,13.6025,13.6102,13.6025,13.6025,18800.0
2005-10-10 14:25:00,17.53,17.53,17.52,17.52,18800.0,13.6025,13.6025,13.5947,13.5947,18800.0
2005-10-10 14:30:00,17.52,17.53,17.52,17.52,18800.0,13.5947,13.6025,13.5947,13.5947,18800.0
2005-10-10 14:35:00,17.52,17.53,17.52,17.52,17400.0,13.5947,13.6025,13.5947,13.5947,17400.0
2005-10-10 14:40:00,17.52,17.53,17.5,17.52,19000.0,13.5947,13.6025,13.5792,13.5947,19000.0
2005-10-10 14:45:00,17.53,17.53,17.52,17.53,18200.0,13.6025,13.6025,13.5947,13.6025,18200.0
2005-10-10 14:50:00,17.52,17.54,17.52,17.53,44400.0,13.5947,13.6102,13.5947,13.6025,44400.0
2005-10-10 14:55:00,17.54,17.55,17.53,17.54,43600.0,13.6102,13.618,13.6025,13.6102,43600.0
2005-10-10 15:00:00,17.55,17.55,17.52,17.52,41800.0,13.618,13.618,13.5947,13.5947,41800.0
2005-10-10 15:05:00,17.52,17.53,17.52,17.52,8200.0,13.5947,13.6025,13.5947,13.5947,8200.0
2005-10-10 15:10:00,17.52,17.53,17.52,17.52,11400.0,13.5947,13.6025,13.5947,13.5947,11400.0
2005-10-10 15:15:00,17.52,17.53,17.52,17.53,18400.0,13.5947,13.6025,13.5947,13.6025,18400.0
2005-10-10 15:20:00,17.53,17.55,17.53,17.55,22600.0,13.6025,13.618,13.6025,13.618,22600.0
2005-10-10 15:25:00,17.56,17.56,17.54,17.54,25200.0,13.6257,13.6257,13.6102,13.6102,25200.0
2005-10-10 15:30:00,17.54,17.54,17.53,17.54,27400.0,13.6102,13.6102,13.6025,13.6102,27400.0
2005-10-10 15:35:00,17.54,17.54,17.53,17.54,17000.0,13.6102,13.6102,13.6025,13.6102,17000.0
2005-10-10 15:40:00,17.54,17.54,17.53,17.54,22600.0,13.6102,13.6102,13.6025,13.6102,22600.0
2005-10-10 15:45:00,17.54,17.55,17.52,17.54,33200.0,13.6102,13.618,13.5947,13.6102,33200.0
2005-10-10 15:50:00,17.53,17.54,17.53,17.53,42200.0,13.6025,13.6102,13.6025,13.6025,42200.0
2005-10-10 15:55:00,17.53,17.53,17.52,17.53,33400.0,13.6025,13.6025,13.5947,13.6025,33400.0
2005-10-11 09:30:00,17.55,17.55,17.53,17.55,12600.0,13.618,13.618,13.6025,13.618,12600.0
2005-10-11 09:35:00,17.55,17.55,17.53,17.55,10400.0,13.618,13.618,13.6025,13.618,10400.0
2005-10-11 09:40:00,17.56,17.56,17.53,17.53,12400.0,13.6257,13.6257,13.6025,13.6025,12400.0
2005-10-11 09:45:00,17.53,17.54,17.53,17.53,3200.0,13.6025,13.6102,13.6025,13.6025,3200.0
2005-10-11 09:50:00,17.53,17.53,17.53,17.53,5000.0,13.6025,13.6025,13.6025,13.6025,5000.0
2005-10-11 09:55:00,17.53,17.53,17.52,17.52,14600.0,13.6025,13.6025,13.5947,13.5947,14600.0
2005-10-11 10:00:00,17.52,17.52,17.43,17.46,74000.0,13.5947,13.5947,13.5249,13.5481,74000.0
2005-10-11 10:05:00,17.45,17.48,17.45,17.48,18200.0,13.5404,13.5637,13.5404,13.5637,18200.0
2005-10-11 10:10:00,17.5,17.52,17.49,17.52,11200.0,13.5792,13.5947,13.5714,13.5947,11200.0
2005-10-11 10:15:00,17.51,17.52,17.5,17.5,119600.0,13.5869,13.5947,13.5792,13.5792,119600.0
2005-10-11 10:20:00,17.5,17.52,17.5,17.52,73000.0,13.5792,13.5947,13.5792,13.5947,73000.0
2005-10-11 10:25:00,17.52,17.53,17.51,17.52,25800.0,13.5947,13.6025,13.5869,13.5947,25800.0
2005-10-11 10:30:00,17.52,17.52,17.52,17.52,7000.0,13.5947,13.5947,13.5947,13.5947,7000.0
2005-10-11 10:35:00,17.52,17.52,17.5,17.5,21200.0,13.5947,13.5947,13.5792,13.5792,21200.0
2005-10-11 10:40:00,17.5,17.5,17.5,17.5,31200.0,13.5792,13.5792,13.5792,13.5792,31200.0
2005-10-11 10:45:00,17.5,17.5,17.5,17.5,18800.0,13.5792,13.5792,13.5792,13.5792,18800.0
2005-10-11 10:50:00,17.5,17.51,17.49,17.49,44000.0,13.5792,13.5869,13.5714,13.5714,44000.0
2005-10-11 10:55:00,17.49,17.5,17.49,17.49,7200.0,13.5714,13.5792,13.5714,13.5714,7200.0
2005-10-11 11:00:00,17.49,17.5,17.49,17.5,5000.0,13.5714,13.5792,13.5714,13.5792,5000.0
2005-10-11 11:05:00,17.5,17.55,17.5,17.55,131200.0,13.5792,13.618,13.5792,13.618,131200.0
2005-10-11 11:10:00,17.55,17.55,17.5,17.5,11800.0,13.618,13.618,13.5792,13.5792,11800.0
2005-10-11 11:15:00,17.5,17.5,17.49,17.5,62400.0,13.5792,13.5792,13.5714,13.5792,62400.0
2005-10-11 11:20:00,17.5,17.5,17.48,17.48,94000.0,13.5792,13.5792,13.5637,13.5637,94000.0
2005-10-11 11:25:00,17.48,17.48,17.46,17.48,9400.0,13.5637,13.5637,13.5481,13.5637,9400.0
2005-10-11 11:30:00,17.48,17.48,17.47,17.48,6200.0,13.5637,13.5637,13.5559,13.5637,6200.0
2005-10-11 11:35:00,17.48,17.48,17.47,17.48,16600.0,13.5637,13.5637,13.5559,13.5637,16600.0
2005-10-11 11:40:00,17.49,17.5,17.49,17.5,130800.0,13.5714,13.5792,13.5714,13.5792,130800.0
2005-10-11 11:45:00,17.5,17.5,17.49,17.49,19800.0,13.5792,13.5792,13.5714,13.5714,19800.0
2005-10-11 11:50:00,17.49,17.5,17.49,17.5,7600.0,13.5714,13.5792,13.5714,13.5792,7600.0
2005-10-11 11:55:00,17.5,17.5,17.48,17.49,12200.0,13.5792,13.5792,13.5637,13.5714,12200.0
2005-10-11 12:00:00,17.49,17.49,17.49,17.49,5400.0,13.5714,13.5714,13.5714,13.5714,5400.0
2005-10-11 12:05:00,17.48,17.49,17.48,17.49,23200.0,13.5637,13.5714,13.5637,13.5714,23200.0
2005-10-11 12:10:00,17.49,17.49,17.49,17.49,23200.0,13.5714,13.5714,13.5714,13.5714,23200.0
2005-10-11 12:15:00,17.49,17.49,17.49,17.49,2600.0,13.5714,13.5714,13.5714,13.5714,2600.0
2005-10-11 12:20:00,17.49,17.49,17.48,17.49,17800.0,13.5714,13.5714,13.5637,13.5714,17800.0
2005-10-11 12:25:00,17.48,17.49,17.48,17.48,6200.0,13.5637,13.5714,13.5637,13.5637,6200.0
2005-10-11 12:30:00,17.48,17.48,17.48,17.48,5800.0,13.5637,13.5637,13.5637,13.5637,5800.0
2005-10-11 12:35:00,17.48,17.49,17.48,17.48,4200.0,13.5637,13.5714,13.5637,13.5637,4200.0
2005-10-11 12:40:00,17.48,17.49,17.48,17.49,5600.0,13.5637,13.5714,13.5637,13.5714,5600.0
2005-10-11 12:45:00,17.48,17.49,17.48,17.49,12000.0,13.5637,13.5714,13.5637,13.5714,12000.0
2005-10-11 12:50:00,17.49,17.5,17.49,17.5,67200.0,13.5714,13.5792,13.5714,13.5792,67200.0
2005-10-11 12:55:00,17.49,17.5,17.49,17.5,60200.0,13.5714,13.5792,13.5714,13.5792,60200.0
2005-10-11 13:00:00,17.49,17.5,17.49,17.49,37800.0,13.5714,13.5792,13.5714,13.5714,37800.0
2005-10-11 13:05:00,17.5,17.5,17.49,17.49,44800.0,13.5792,13.5792,13.5714,13.5714,44800.0
2005-10-11 13:10:00,17.49,17.5,17.49,17.5,63400.0,13.5714,13.5792,13.5714,13.5792,63400.0
2005-10-11 13:15:00,17.49,17.5,17.49,17.49,5600.0,13.5714,13.5792,13.5714,13.5714,5600.0
2005-10-11 13:20:00,17.49,17.5,17.49,17.5,2000.0,13.5714,13.5792,13.5714,13.5792,2000.0
2005-10-11 13:25:00,17.49,17.49,17.49,17.49,3000.0,13.5714,13.5714,13.5714,13.5714,3000.0
2005-10-11 13:30:00,17.49,17.5,17.48,17.5,14800.0,13.5714,13.5792,13.5637,13.5792,14800.0
2005-10-11 13:35:00,17.5,17.5,17.5,17.5,26600.0,13.5792,13.5792,13.5792,13.5792,26600.0
2005-10-11 13:40:00,17.5,17.5,17.5,17.5,1600.0,13.5792,13.5792,13.5792,13.5792,1600.0
2005-10-11 13:45:00,17.5,17.5,17.48,17.49,10000.0,13.5792,13.5792,13.5637,13.5714,10000.0
2005-10-11 13:50:00,17.49,17.5,17.49,17.49,3400.0,13.5714,13.5792,13.5714,13.5714,3400.0
2005-10-11 13:55:00,17.49,17.5,17.48,17.49,6000.0,13.5714,13.5792,13.5637,13.5714,6000.0
2005-10-11 14:00:00,17.48,17.49,17.46,17.49,11200.0,13.5637,13.5714,13.5481,13.5714,11200.0
2005-10-11 14:05:00,17.48,17.5,17.48,17.5,5800.0,13.5637,13.5792,13.5637,13.5792,5800.0
2005-10-11 14:10:00,17.49,17.5,17.49,17.5,20600.0,13.5714,13.5792,13.5714,13.5792,20600.0
2005-10-11 14:15:00,17.5,17.5,17.49,17.5,18000.0,13.5792,13.5792,13.5714,13.5792,18000.0
2005-10-11 14:20:00,17.5,17.5,17.5,17.5,10600.0,13.5792,13.5792,13.5792,13.5792,10600.0
2005-10-11 14:25:00,17.5,17.5,17.5,17.5,11000.0,13.5792,13.5792,13.5792,13.5792,11000.0
2005-10-11 14:30:00,17.49,17.5,17.49,17.49,7400.0,13.5714,13.5792,13.5714,13.5714,7400.0
2005-10-11 14:35:00,17.49,17.5,17.49,17.49,8400.0,13.5714,13.5792,13.5714,13.5714,8400.0
2005-10-11 14:40:00,17.49,17.49,17.49,17.49,7400.0,13.5714,13.5714,13.5714,13.5714,7400.0
2005-10-11 14:45:00,17.48,17.5,17.48,17.5,49600.0,13.5637,13.5792,13.5637,13.5792,49600.0
2005-10-11 14:50:00,17.5,17.5,17.5,17.5,10400.0,13.5792,13.5792,13.5792,13.5792,10400.0
2005-10-11 14:55:00,17.5,17.5,17.49,17.49,36800.0,13.5792,13.5792,13.5714,13.5714,36800.0
2005-10-11 15:00:00,17.49,17.5,17.49,17.49,63800.0,13.5714,13.5792,13.5714,13.5714,63800.0
2005-10-11 15:05:00,17.5,17.5,17.49,17.5,14600.0,13.5792,13.5792,13.5714,13.5792,14600.0
2005-10-11 15:10:00,17.5,17.5,17.49,17.5,14200.0,13.5792,13.5792,13.5714,13.5792,14200.0
2005-10-11 15:15:00,17.5,17.5,17.5,17.5,16000.0,13.5792,13.5792,13.5792,13.5792,16000.0
2005-10-11 15:20:00,17.5,17.5,17.48,17.48,31600.0,13.5792,13.5792,13.5637,13.5637,31600.0
2005-10-11 15:25:00,17.48,17.48,17.47,17.48,39000.0,13.5637,13.5637,13.5559,13.5637,39000.0
2005-10-11 15:30:00,17.48,17.48,17.48,17.48,37400.0,13.5637,13.5637,13.5637,13.5637,37400.0
2005-10-11 15:35:00,17.48,17.48,17.48,17.48,30800.0,13.5637,13.5637,13.5637,13.5637,30800.0
2005-10-11 15:40:00,17.48,17.48,17.48,17.48,21400.0,13.5637,13.5637,13.5637,13.5637,21400.0
2005-10-11 15:45:00,17.48,17.49,17.48,17.49,15200.0,13.5637,13.5714,13.5637,13.5714,15200.0
2005-10-11 15:50:00,17.49,17.49,17.48,17.48,26600.0,13.5714,13.5714,13.5637,13.5637,26600.0
2005-10-11 15:55:00,17.49,17.5,17.48,17.5,60400.0,13.5714,13.5792,13.5637,13.5792,60400.0
2005-10-12 09:30:00,17.45,17.45,17.45,17.45,200.0,13.5404,13.5404,13.5404,13.5404,200.0
2005-10-12 09:35:00,17.18,17.28,17.15,17.26,205600.0,13.3309,13.4085,13.3076,13.3929,205600.0
2005-10-12 09:40:00,17.25,17.29,17.25,17.27,35800.0,13.3852,13.4162,13.3852,13.4007,35800.0
2005-10-12 09:45:00,17.28,17.34,17.28,17.32,21200.0,13.4085,13.455,13.4085,13.4395,21200.0
2005-10-12 09:50:00,17.33,17.33,17.32,17.33,4200.0,13.4473,13.4473,13.4395,13.4473,4200.0
2005-10-12 09:55:00,17.31,17.32,17.28,17.3,18200.0,13.4317,13.4395,13.4085,13.424,18200.0
2005-10-12 10:00:00,17.3,17.3,17.28,17.3,25200.0,13.424,13.424,13.4085,13.424,25200.0
2005-10-12 10:05:00,17.29,17.31,17.29,17.3,30000.0,13.4162,13.4317,13.4162,13.424,30000.0
2005-10-12 10:10:00,17.3,17.34,17.3,17.34,9000.0,13.424,13.455,13.424,13.455,9000.0
2005-10-12 10:15:00,17.34,17.36,17.32,17.36,11400.0,13.455,13.4705,13.4395,13.4705,11400.0
2005-10-12 10:20:00,17.36,17.36,17.31,17.31,12600.0,13.4705,13.4705,13.4317,13.4317,12600.0
2005-10-12 10:25:00,17.31,17.33,17.29,17.33,9800.0,13.4317,13.4473,13.4162,13.4473,9800.0
2005-10-12 10:30:00,17.33,17.35,17.3,17.31,13400.0,13.4473,13.4628,13.424,13.4317,13400.0
2005-10-12 10:35:00,17.32,17.35,17.32,17.34,28000.0,13.4395,13.4628,13.4395,13.455,28000.0
2005-10-12 10:40:00,17.34,17.35,17.33,17.35,15600.0,13.455,13.4628,13.4473,13.4628,15600.0
2005-10-12 10:45:00,17.35,17.35,17.35,17.35,8200.0,13.4628,13.4628,13.4628,13.4628,8200.0
2005-10-12 10:50:00,17.34,17.34,17.33,17.33,34800.0,13.455,13.455,13.4473,13.4473,34800.0
2005-10-12 10:55:00,17.33,17.34,17.33,17.33,15400.0,13.4473,13.455,13.4473,13.4473,15400.0
2005-10-12 11:00:00,17.33,17.34,17.32,17.33,64600.0,13.4473,13.455,13.4395,13.4473,64600.0
2005-10-12 11:05:00,17.33,17.33,17.3,17.32,20800.0,13.4473,13.4473,13.424,13.4395,20800.0
2005-10-12 11:10:00,17.32,17.42,17.32,17.35,26600.0,13.4395,13.5171,13.4395,13.4628,26600.0
2005-10-12 11:15:00,17.35,17.38,17.35,17.37,16400.0,13.4628,13.4861,13.4628,13.4783,16400.0
2005-10-12 11:20:00,17.38,17.39,17.38,17.38,18800.0,13.4861,13.4938,13.4861,13.4861,18800.0
2005-10-12 11:25:00,17.37,17.39,17.37,17.39,7200.0,13.4783,13.4938,13.4783,13.4938,7200.0
2005-10-12 11:30:00,17.39,17.39,17.37,17.37,4000.0,13.4938,13.4938,13.4783,13.4783,4000.0
2005-10-12 11:35:00,17.38,17.38,17.36,17.36,3200.0,13.4861,13.4861,13.4705,13.4705,3200.0
2005-10-12 11:40:00,17.36,17.36,17.35,17.36,22400.0,13.4705,13.4705,13.4628,13.4705,22400.0
2005-10-12 11:45:00,17.35,17.36,17.34,17.34,20000.0,13.4628,13.4705,13.455,13.455,20000.0
2005-10-12 11:50:00,17.34,17.34,17.32,17.32,129600.0,13.455,13.455,13.4395,13.4395,129600.0
2005-10-12 11:55:00,17.31,17.33,17.31,17.33,11200.0,13.4317,13.4473,13.4317,13.4473,11200.0
2005-10-12 12:00:00,17.32,17.35,17.32,17.35,127400.0,13.4395,13.4628,13.4395,13.4628,127400.0
2005-10-12 12:05:00,17.34,17.36,17.34,17.36,29600.0,13.455,13.4705,13.455,13.4705,29600.0
2005-10-12 12:10:00,17.35,17.35,17.33,17.33,80800.0,13.4628,13.4628,13.4473,13.4473,80800.0
2005-10-12 12:15:00,17.35,17.36,17.34,17.35,40800.0,13.4628,13.4705,13.455,13.4628,40800.0
2005-10-12 12:20:00,17.35,17.36,17.35,17.35,5800.0,13.4628,13.4705,13.4628,13.4628,5800.0
2005-10-12 12:25:00,17.34,17.35,17.34,17.35,29200.0,13.455,13.4628,13.455,13.4628,29200.0
2005-10-12 12:30:00,17.35,17.36,17.35,17.36,5400.0,13.4628,13.4705,13.4628,13.4705,5400.0
2005-10-12 12:35:00,17.36,17.36,17.36,17.36,3200.0,13.4705,13.4705,13.4705,13.4705,3200.0
2005-10-12 12:40:00,17.38,17.38,17.36,17.36,8800.0,13.4861,13.4861,13.4705,13.4705,8800.0
2005-10-12 12:45:00,17.37,17.38,17.36,17.36,9000.0,13.4783,13.4861,13.4705,13.4705,9000.0
2005-10-12 12:50:00,17.36,17.37,17.36,17.36,17400.0,13.4705,13.4783,13.4705,13.4705,17400.0
2005-10-12 12:55:00,17.37,17.37,17.35,17.35,15200.0,13.4783,13.4783,13.4628,13.4628,15200.0
2005-10-12 13:00:00,17.35,17.35,17.31,17.31,200400.0,13.4628,13.4628,13.4317,13.4317,200400.0
2005-10-12 13:05:00,17.32,17.32,17.3,17.3,67400.0,13.4395,13.4395,13.424,13.424,67400.0
2005-10-12 13:10:00,17.31,17.33,17.31,17.31,10000.0,13.4317,13.4473,13.4317,13.4317,10000.0
2005-10-12 13:15:00,17.31,17.32,17.3,17.32,40200.0,13.4317,13.4395,13.424,13.4395,40200.0
2005-10-12 13:20:00,17.32,17.33,17.32,17.33,20800.0,13.4395,13.4473,13.4395,13.4473,20800.0
2005-10-12 13:25:00,17.33,17.34,17.33,17.33,5600.0,13.4473,13.455,13.4473,13.4473,5600.0
2005-10-12 13:30:00,17.33,17.33,17.32,17.32,7200.0,13.4473,13.4473,13.4395,13.4395,7200.0
2005-10-12 13:35:00,17.31,17.33,17.31,17.33,4400.0,13.4317,13.4473,13.4317,13.4473,4400.0
2005-10-12 13:40:00,17.34,17.34,17.32,17.32,5800.0,13.455,13.455,13.4395,13.4395,5800.0
2005-10-12 13:45:00,17.31,17.31,17.29,17.3,109400.0,13.4317,13.4317,13.4162,13.424,109400.0
2005-10-12 13:50:00,17.31,17.31,17.3,17.3,21800.0,13.4317,13.4317,13.424,13.424,21800.0
2005-10-12 13:55:00,17.3,17.31,17.29,17.3,41000.0,13.424,13.4317,13.4162,13.424,41000.0
2005-10-12 14:00:00,17.3,17.3,17.29,17.3,40200.0,13.424,13.424,13.4162,13.424,40200.0
2005-10-12 14:05:00,17.3,17.3,17.29,17.3,9000.0,13.424,13.424,13.4162,13.424,9000.0
2005-10-12 14:10:00,17.3,17.3,17.28,17.3,25600.0,13.424,13.424,13.4085,13.424,25600.0
2005-10-12 14:15:00,17.29,17.3,17.29,17.29,24800.0,13.4162,13.424,13.4162,13.4162,24800.0
2005-10-12 14:20:00,17.29,17.29,17.28,17.29,40400.0,13.4162,13.4162,13.4085,13.4162,40400.0
2005-10-12 14:25:00,17.28,17.3,17.28,17.3,20000.0,13.4085,13.424,13.4085,13.424,20000.0
2005-10-12 14:30:00,17.3,17.31,17.29,17.3,7400.0,13.424,13.4317,13.4162,13.424,7400.0
2005-10-12 14:35:00,17.3,17.3,17.29,17.3,4400.0,13.424,13.424,13.4162,13.424,4400.0
2005-10-12 14:40:00,17.3,17.31,17.3,17.31,4400.0,13.424,13.4317,13.424,13.4317,4400.0
2005-10-12 14:45:00,17.31,17.31,17.3,17.3,62800.0,13.4317,13.4317,13.424,13.424,62800.0
2005-10-12 14:50:00,17.3,17.3,17.29,17.29,70400.0,13.424,13.424,13.4162,13.4162,70400.0
2005-10-12 14:55:00,17.29,17.3,17.29,17.29,11400.0,13.4162,13.424,13.4162,13.4162,11400.0
2005-10-12 15:00:00,17.29,17.3,17.29,17.3,11200.0,13.4162,13.424,13.4162,13.424,11200.0
2005-10-12 15:05:00,17.3,17.32,17.3,17.31,9000.0,13.424,13.4395,13.424,13.4317,9000.0
2005-10-12 15:10:00,17.31,17.31,17.3,17.31,20600.0,13.4317,13.4317,13.424,13.4317,20600.0
2005-10-12 15:15:00,17.31,17.31,17.28,17.3,10600.0,13.4317,13.4317,13.4085,13.424,10600.0
2005-10-12 15:20:00,17.3,17.31,17.3,17.3,31400.0,13.424,13.4317,13.424,13.424,31400.0
2005-10-12 15:25:00,17.3,17.31,17.29,17.3,27400.0,13.424,13.4317,13.4162,13.424,27400.0
2005-10-12 15:30:00,17.3,17.3,17.3,17.3,29200.0,13.424,13.424,13.424,13.424,29200.0
2005-10-12 15:35:00,17.3,17.3,17.3,17.3,22800.0,13.424,13.424,13.424,13.424,22800.0
2005-10-12 15:40:00,17.3,17.3,17.3,17.3,15400.0,13.424,13.424,13.424,13.424,15400.0
2005-10-12 15:45:00,17.3,17.3,17.28,17.28,33800.0,13.424,13.424,13.4085,13.4085,33800.0
2005-10-12 15:50:00,17.28,17.28,17.23,17.24,38800.0,13.4085,13.4085,13.3697,13.3774,38800.0
2005-10-12 15:55:00,17.24,17.25,17.18,17.25,92600.0,13.3774,13.3852,13.3309,13.3852,92600.0
2005-10-13 09:30:00,17.28,17.34,17.28,17.34,65200.0,13.4085,13.455,13.4085,13.455,65200.0
2005-10-13 09:35:00,17.3,17.32,17.28,17.29,34800.0,13.424,13.4395,13.4085,13.4162,34800.0
2005-10-13 09:40:00,17.29,17.29,17.24,17.25,26000.0,13.4162,13.4162,13.3774,13.3852,26000.0
2005-10-13 09:45:00,17.25,17.27,17.21,17.27,14600.0,13.3852,13.4007,13.3541,13.4007,14600.0
2005-10-13 09:50:00,17.27,17.33,17.27,17.29,63200.0,13.4007,13.4473,13.4007,13.4162,63200.0
2005-10-13 09:55:00,17.3,17.35,17.28,17.32,22800.0,13.424,13.4628,13.4085,13.4395,22800.0
2005-10-13 10:00:00,17.32,17.35,17.32,17.34,12800.0,13.4395,13.4628,13.4395,13.455,12800.0
2005-10-13 10:05:00,17.34,17.36,17.34,17.34,12400.0,13.455,13.4705,13.455,13.455,12400.0
2005-10-13 10:10:00,17.34,17.36,17.33,17.34,16400.0,13.455,13.4705,13.4473,13.455,16400.0
2005-10-13 10:15:00,17.35,17.36,17.33,17.35,17200.0,13.4628,13.4705,13.4473,13.4628,17200.0
2005-10-13 10:20:00,17.35,17.38,17.35,17.38,14400.0,13.4628,13.4861,13.4628,13.4861,14400.0
2005-10-13 10:25:00,17.37,17.39,17.37,17.38,7600.0,13.4783,13.4938,13.4783,13.4861,7600.0
2005-10-13 10:30:00,17.39,17.39,17.32,17.32,9600.0,13.4938,13.4938,13.4395,13.4395,9600.0
2005-10-13 10:35:00,17.32,17.43,17.32,17.43,16000.0,13.4395,13.5249,13.4395,13.5249,16000.0
2005-10-13 10:40:00,17.43,17.48,17.41,17.46,11800.0,13.5249,13.5637,13.5093,13.5481,11800.0
2005-10-13 10:45:00,17.46,17.46,17.43,17.43,4200.0,13.5481,13.5481,13.5249,13.5249,4200.0
2005-10-13 10:50:00,17.43,17.45,17.42,17.42,16200.0,13.5249,13.5404,13.5171,13.5171,16200.0
2005-10-13 10:55:00,17.42,17.42,17.41,17.41,9800.0,13.5171,13.5171,13.5093,13.5093,9800.0
2005-10-13 11:00:00,17.41,17.41,17.4,17.4,13200.0,13.5093,13.5093,13.5016,13.5016,13200.0
2005-10-13 11:05:00,17.4,17.4,17.38,17.4,68000.0,13.5016,13.5016,13.4861,13.5016,68000.0
2005-10-13 11:10:00,17.4,17.4,17.39,17.39,7200.0,13.5016,13.5016,13.4938,13.4938,7200.0
2005-10-13 11:15:00,17.39,17.4,17.36,17.36,18200.0,13.4938,13.5016,13.4705,13.4705,18200.0
2005-10-13 11:20:00,17.36,17.36,17.35,17.36,9000.0,13.4705,13.4705,13.4628,13.4705,9000.0
2005-10-13 11:25:00,17.37,17.37,17.32,17.35,15000.0,13.4783,13.4783,13.4395,13.4628,15000.0
2005-10-13 11:30:00,17.34,17.34,17.3,17.3,15800.0,13.455,13.455,13.424,13.424,15800.0
2005-10-13 11:35:00,17.3,17.33,17.3,17.33,52800.0,13.424,13.4473,13.424,13.4473,52800.0
2005-10-13 11:40:00,17.35,17.36,17.32,17.33,31600.0,13.4628,13.4705,13.4395,13.4473,31600.0
2005-10-13 11:45:00,17.31,17.34,17.3,17.32,8400.0,13.4317,13.455,13.424,13.4395,8400.0
2005-10-13 11:50:00,17.33,17.35,17.33,17.35,8000.0,13.4473,13.4628,13.4473,13.4628,8000.0
2005-10-13 11:55:00,17.35,17.35,17.33,17.33,15400.0,13.4628,13.4628,13.4473,13.4473,15400.0
2005-10-13 12:00:00,17.33,17.38,17.33,17.36,37600.0,13.4473,13.4861,13.4473,13.4705,37600.0
2005-10-13 12:05:00,17.36,17.36,17.32,17.32,15800.0,13.4705,13.4705,13.4395,13.4395,15800.0
2005-10-13 12:10:00,17.31,17.34,17.31,17.32,3600.0,13.4317,13.455,13.4317,13.4395,3600.0
2005-10-13 12:15:00,17.32,17.35,17.31,17.34,7600.0,13.4395,13.4628,13.4317,13.455,7600.0
2005-10-13 12:20:00,17.34,17.36,17.34,17.34,28000.0,13.455,13.4705,13.455,13.455,28000.0
2005-10-13 12:25:00,17.33,17.35,17.33,17.35,12400.0,13.4473,13.4628,13.4473,13.4628,12400.0
2005-10-13 12:30:00,17.34,17.35,17.33,17.34,9200.0,13.455,13.4628,13.4473,13.455,9200.0
2005-10-13 12:35:00,17.33,17.33,17.32,17.32,5800.0,13.4473,13.4473,13.4395,13.4395,5800.0
2005-10-13 12:40:00,17.32,17.33,17.31,17.32,10200.0,13.4395,13.4473,13.4317,13.4395,10200.0
2005-10-13 12:45:00,17.33,17.34,17.32,17.34,8000.0,13.4473,13.455,13.4395,13.455,8000.0
2005-10-13 12:50:00,17.35,17.35,17.33,17.34,12400.0,13.4628,13.4628,13.4473,13.455,12400.0
2005-10-13 12:55:00,17.33,17.34,17.32,17.34,5800.0,13.4473,13.455,13.4395,13.455,5800.0
2005-10-13 13:00:00,17.34,17.34,17.32,17.34,4000.0,13.455,13.455,13.4395,13.455,4000.0
2005-10-13 13:05:00,17.34,17.35,17.33,17.33,8800.0,13.455,13.4628,13.4473,13.4473,8800.0
2005-10-13 13:10:00,17.33,17.34,17.33,17.34,5000.0,13.4473,13.455,13.4473,13.455,5000.0
2005-10-13 13:15:00,17.34,17.34,17.33,17.33,6000.0,13.455,13.455,13.4473,13.4473,6000.0
2005-10-13 13:20:00,17.34,17.34,17.33,17.33,4400.0,13.455,13.455,13.4473,13.4473,4400.0
2005-10-13 13:25:00,17.34,17.35,17.33,17.33,10600.0,13.455,13.4628,13.4473,13.4473,10600.0
2005-10-13 13:30:00,17.35,17.35,17.34,17.35,21000.0,13.4628,13.4628,13.455,13.4628,21000.0
2005-10-13 13:35:00,17.34,17.35,17.34,17.35,46200.0,13.455,13.4628,13.455,13.4628,46200.0
2005-10-13 13:40:00,17.35,17.35,17.35,17.35,3000.0,13.4628,13.4628,13.4628,13.4628,3000.0
2005-10-13 13:45:00,17.35,17.35,17.32,17.35,15600.0,13.4628,13.4628,13.4395,13.4628,15600.0
2005-10-13 13:50:00,17.34,17.35,17.32,17.34,5600.0,13.455,13.4628,13.4395,13.455,5600.0
2005-10-13 13:55:00,17.34,17.35,17.33,17.33,5200.0,13.455,13.4628,13.4473,13.4473,5200.0
2005-10-13 14:00:00,17.34,17.35,17.34,17.35,8400.0,13.455,13.4628,13.455,13.4628,8400.0
2005-10-13 14:05:00,17.35,17.36,17.34,17.36,43400.0,13.4628,13.4705,13.455,13.4705,43400.0
2005-10-13 14:10:00,17.35,17.36,17.33,17.34,5800.0,13.4628,13.4705,13.4473,13.455,5800.0
2005-10-13 14:15:00,17.34,17.36,17.34,17.35,11400.0,13.455,13.4705,13.455,13.4628,11400.0
2005-10-13 14:20:00,17.35,17.42,17.35,17.41,14000.0,13.4628,13.5171,13.4628,13.5093,14000.0
2005-10-13 14:25:00,17.41,17.42,17.36,17.36,12400.0,13.5093,13.5171,13.4705,13.4705,12400.0
2005-10-13 14:30:00,17.35,17.38,17.34,17.38,9400.0,13.4628,13.4861,13.455,13.4861,9400.0
2005-10-13 14:35:00,17.38,17.43,17.38,17.43,13400.0,13.4861,13.5249,13.4861,13.5249,13400.0
2005-10-13 14:40:00,17.44,17.45,17.4,17.4,12600.0,13.5326,13.5404,13.5016,13.5016,12600.0
2005-10-13 14:45:00,17.39,17.43,17.38,17.41,17400.0,13.4938,13.5249,13.4861,13.5093,17400.0
2005-10-13 14:50:00,17.4,17.4,17.35,17.38,8800.0,13.5016,13.5016,13.4628,13.4861,8800.0
2005-10-13 14:55:00,17.38,17.41,17.38,17.4,13000.0,13.4861,13.5093,13.4861,13.5016,13000.0
2005-10-13 15:00:00,17.4,17.41,17.39,17.4,8000.0,13.5016,13.5093,13.4938,13.5016,8000.0
2005-10-13 15:05:00,17.4,17.44,17.4,17.42,36800.0,13.5016,13.5326,13.5016,13.5171,36800.0
2005-10-13 15:10:00,17.41,17.42,17.39,17.42,10200.0,13.5093,13.5171,13.4938,13.5171,10200.0
2005-10-13 15:15:00,17.41,17.42,17.39,17.41,10800.0,13.5093,13.5171,13.4938,13.5093,10800.0
2005-10-13 15:20:00,17.4,17.4,17.37,17.37,21000.0,13.5016,13.5016,13.4783,13.4783,21000.0
2005-10-13 15:25:00,17.37,17.4,17.37,17.4,19000.0,13.4783,13.5016,13.4783,13.5016,19000.0
2005-10-13 15:30:00,17.4,17.41,17.36,17.41,23000.0,13.5016,13.5093,13.4705,13.5093,23000.0
2005-10-13 15:35:00,17.41,17.42,17.4,17.4,37000.0,13.5093,13.5171,13.5016,13.5016,37000.0
2005-10-13 15:40:00,17.41,17.42,17.41,17.41,74200.0,13.5093,13.5171,13.5093,13.5093,74200.0
2005-10-13 15:45:00,17.41,17.42,17.39,17.41,25600.0,13.5093,13.5171,13.4938,13.5093,25600.0
2005-10-13 15:50:00,17.42,17.43,17.39,17.42,18800.0,13.5171,13.5249,13.4938,13.5171,18800.0
2005-10-13 15:55:00,17.42,17.43,17.4,17.41,24400.0,13.5171,13.5249,13.5016,13.5093,24400.0
2005-10-14 09:30:00,17.42,17.42,17.4,17.4,48600.0,13.5171,13.5171,13.5016,13.5016,48600.0
2005-10-14 09:35:00,17.41,17.43,17.41,17.42,11000.0,13.5093,13.5249,13.5093,13.5171,11000.0
2005-10-14 09:40:00,17.42,17.42,17.37,17.37,11800.0,13.5171,13.5171,13.4783,13.4783,11800.0
2005-10-14 09:45:00,17.35,17.36,17.31,17.33,38200.0,13.4628,13.4705,13.4317,13.4473,38200.0
2005-10-14 09:50:00,17.33,17.35,17.31,17.33,11800.0,13.4473,13.4628,13.4317,13.4473,11800.0
2005-10-14 09:55:00,17.33,17.36,17.32,17.36,28600.0,13.4473,13.4705,13.4395,13.4705,28600.0
2005-10-14 10:00:00,17.36,17.38,17.34,17.36,11800.0,13.4705,13.4861,13.455,13.4705,11800.0
2005-10-14 10:05:00,17.36,17.36,17.33,17.33,16800.0,13.4705,13.4705,13.4473,13.4473,16800.0
2005-10-14 10:10:00,17.33,17.38,17.33,17.37,10200.0,13.4473,13.4861,13.4473,13.4783,10200.0
2005-10-14 10:15:00,17.38,17.38,17.36,17.38,15400.0,13.4861,13.4861,13.4705,13.4861,15400.0
2005-10-14 10:20:00,17.39,17.39,17.35,17.36,15800.0,13.4938,13.4938,13.4628,13.4705,15800.0
2005-10-14 10:25:00,17.36,17.41,17.36,17.41,19400.0,13.4705,13.5093,13.4705,13.5093,19400.0
2005-10-14 10:30:00,17.41,17.41,17.37,17.4,16800.0,13.5093,13.5093,13.4783,13.5016,16800.0
2005-10-14 10:35:00,17.4,17.43,17.4,17.43,8600.0,13.5016,13.5249,13.5016,13.5249,8600.0
2005-10-14 10:40:00,17.43,17.43,17.41,17.43,8800.0,13.5249,13.5249,13.5093,13.5249,8800.0
2005-10-14 10:45:00,17.43,17.48,17.43,17.48,12800.0,13.5249,13.5637,13.5249,13.5637,12800.0
2005-10-14 10:50:00,17.47,17.5,17.47,17.5,12400.0,13.5559,13.5792,13.5559,13.5792,12400.0
2005-10-14 10:55:00,17.51,17.51,17.48,17.5,19800.0,13.5869,13.5869,13.5637,13.5792,19800.0
2005-10-14 11:00:00,17.49,17.5,17.48,17.5,13000.0,13.5714,13.5792,13.5637,13.5792,13000.0
2005-10-14 11:05:00,17.5,17.52,17.41,17.5,37000.0,13.5792,13.5947,13.5093,13.5792,37000.0
2005-10-14 11:10:00,17.51,17.53,17.5,17.53,12200.0,13.5869,13.6025,13.5792,13.6025,12200.0
2005-10-14 11:15:00,17.53,17.55,17.53,17.54,15400.0,13.6025,13.618,13.6025,13.6102,15400.0
2005-10-14 11:20:00,17.54,17.54,17.52,17.52,13200.0,13.6102,13.6102,13.5947,13.5947,13200.0
2005-10-14 11:25:00,17.52,17.53,17.5,17.52,12000.0,13.5947,13.6025,13.5792,13.5947,12000.0
2005-10-14 11:30:00,17.52,17.53,17.51,17.52,10400.0,13.5947,13.6025,13.5869,13.5947,10400.0
2005-10-14 11:35:00,17.51,17.52,17.51,17.52,2600.0,13.5869,13.5947,13.5869,13.5947,2600.0
2005-10-14 11:40:00,17.52,17.53,17.51,17.52,17200.0,13.5947,13.6025,13.5869,13.5947,17200.0
2005-10-14 11:45:00,17.52,17.52,17.5,17.52,6800.0,13.5947,13.5947,13.5792,13.5947,6800.0
2005-10-14 11:50:00,17.52,17.53,17.52,17.52,13200.0,13.5947,13.6025,13.5947,13.5947,13200.0
2005-10-14 11:55:00,17.52,17.53,17.51,17.52,8200.0,13.5947,13.6025,13.5869,13.5947,8200.0
2005-10-14 12:00:00,17.52,17.52,17.5,17.5,18400.0,13.5947,13.5947,13.5792,13.5792,18400.0
2005-10-14 12:05:00,17.52,17.58,17.52,17.58,17000.0,13.5947,13.6412,13.5947,13.6412,17000.0
2005-10-14 12:10:00,17.59,17.65,17.59,17.65,17000.0,13.649,13.6956,13.649,13.6956,17000.0
2005-10-14 12:15:00,17.65,17.65,17.59,17.61,19000.0,13.6956,13.6956,13.649,13.6645,19000.0
2005-10-14 12:20:00,17.61,17.61,17.59,17.61,14800.0,13.6645,13.6645,13.649,13.6645,14800.0
2005-10-14 12:25:00,17.6,17.6,17.58,17.58,5400.0,13.6568,13.6568,13.6412,13.6412,5400.0
2005-10-14 12:30:00,17.57,17.57,17.5,17.52,46000.0,13.6335,13.6335,13.5792,13.5947,46000.0
2005-10-14 12:35:00,17.53,17.57,17.52,17.57,135600.0,13.6025,13.6335,13.5947,13.6335,135600.0
2005-10-14 12:40:00,17.55,17.59,17.55,17.58,16200.0,13.618,13.649,13.618,13.6412,16200.0
2005-10-14 12:45:00,17.56,17.58,17.55,17.57,14600.0,13.6257,13.6412,13.618,13.6335,14600.0
2005-10-14 12:50:00,17.58,17.58,17.55,17.55,7200.0,13.6412,13.6412,13.618,13.618,7200.0
2005-10-14 12:55:00,17.55,17.56,17.55,17.55,13200.0,13.618,13.6257,13.618,13.618,13200.0
2005-10-14 13:00:00,17.55,17.55,17.54,17.54,7000.0,13.618,13.618,13.6102,13.6102,7000.0
2005-10-14 13:05:00,17.55,17.55,17.53,17.54,9600.0,13.618,13.618,13.6025,13.6102,9600.0
2005-10-14 13:10:00,17.54,17.54,17.54,17.54,10000.0,13.6102,13.6102,13.6102,13.6102,10000.0
2005-10-14 13:15:00,17.54,17.55,17.53,17.55,14600.0,13.6102,13.618,13.6025,13.618,14600.0
2005-10-14 13:20:00,17.55,17.55,17.53,17.54,19400.0,13.618,13.618,13.6025,13.6102,19400.0
2005-10-14 13:25:00,17.55,17.56,17.54,17.56,19200.0,13.618,13.6257,13.6102,13.6257,19200.0
2005-10-14 13:30:00,17.57,17.57,17.53,17.53,3400.0,13.6335,13.6335,13.6025,13.6025,3400.0
2005-10-14 13:35:00,17.53,17.54,17.53,17.53,26400.0,13.6025,13.6102,13.6025,13.6025,26400.0
2005-10-14 13:40:00,17.53,17.54,17.53,17.54,24000.0,13.6025,13.6102,13.6025,13.6102,24000.0
2005-10-14 13:45:00,17.53,17.55,17.53,17.54,24200.0,13.6025,13.618,13.6025,13.6102,24200.0
2005-10-14 13:50:00,17.53,17.55,17.53,17.55,20800.0,13.6025,13.618,13.6025,13.618,20800.0
2005-10-14 13:55:00,17.56,17.57,17.55,17.56,9400.0,13.6257,13.6335,13.618,13.6257,9400.0
2005-10-14 14:00:00,17.56,17.56,17.56,17.56,6200.0,13.6257,13.6257,13.6257,13.6257,6200.0
2005-10-14 14:05:00,17.56,17.56,17.55,17.55,9200.0,13.6257,13.6257,13.618,13.618,9200.0
2005-10-14 14:10:00,17.55,17.58,17.55,17.58,11800.0,13.618,13.6412,13.618,13.6412,11800.0
2005-10-14 14:15:00,17.58,17.58,17.55,17.55,19000.0,13.6412,13.6412,13.618,13.618,19000.0
2005-10-14 14:20:00,17.55,17.57,17.55,17.57,17400.0,13.618,13.6335,13.618,13.6335,17400.0
2005-10-14 14:25:00,17.57,17.57,17.56,17.56,6800.0,13.6335,13.6335,13.6257,13.6257,6800.0
2005-10-14 14:30:00,17.55,17.56,17.55,17.56,6600.0,13.618,13.6257,13.618,13.6257,6600.0
2005-10-14 14:35:00,17.56,17.57,17.56,17.57,10800.0,13.6257,13.6335,13.6257,13.6335,10800.0
2005-10-14 14:40:00,17.56,17.58,17.56,17.58,13400.0,13.6257,13.6412,13.6257,13.6412,13400.0
2005-10-14 14:45:00,17.58,17.59,17.56,17.56,12800.0,13.6412,13.649,13.6257,13.6257,12800.0
2005-10-14 14:50:00,17.56,17.63,17.56,17.62,21200.0,13.6257,13.68,13.6257,13.6723,21200.0
2005-10-14 14:55:00,17.61,17.62,17.6,17.61,33000.0,13.6645,13.6723,13.6568,13.6645,33000.0
2005-10-14 15:00:00,17.61,17.62,17.59,17.59,29400.0,13.6645,13.6723,13.649,13.649,29400.0
2005-10-14 15:05:00,17.59,17.59,17.55,17.56,18200.0,13.649,13.649,13.618,13.6257,18200.0
2005-10-14 15:10:00,17.57,17.57,17.52,17.52,17800.0,13.6335,13.6335,13.5947,13.5947,17800.0
2005-10-14 15:15:00,17.53,17.53,17.51,17.52,15200.0,13.6025,13.6025,13.5869,13.5947,15200.0
2005-10-14 15:20:00,17.53,17.56,17.53,17.55,8400.0,13.6025,13.6257,13.6025,13.618,8400.0
2005-10-14 15:25:00,17.55,17.55,17.54,17.54,11400.0,13.618,13.618,13.6102,13.6102,11400.0
2005-10-14 15:30:00,17.54,17.55,17.54,17.55,10400.0,13.6102,13.618,13.6102,13.618,10400.0
2005-10-14 15:35:00,17.54,17.59,17.54,17.58,12200.0,13.6102,13.649,13.6102,13.6412,12200.0
2005-10-14 15:40:00,17.58,17.59,17.57,17.59,8800.0,13.6412,13.649,13.6335,13.649,8800.0
2005-10-14 15:45:00,17.59,17.6,17.58,17.6,15800.0,13.649,13.6568,13.6412,13.6568,15800.0
2005-10-14 15:50:00,17.6,17.6,17.59,17.6,21000.0,13.6568,13.6568,13.649,13.6568,21000.0
2005-10-14 15:55:00,17.59,17.61,17.58,17.61,48400.0,13.649,13.6645,13.6412,13.6645,48400.0
2005-10-17 09:30:00,17.55,17.55,17.55,17.55,10000.0,13.618,13.618,13.618,13.618,10000.0
2005-10-17 09:35:00,17.52,17.55,17.5,17.5,14600.0,13.5947,13.618,13.5792,13.5792,14600.0
2005-10-17 09:40:00,17.53,17.56,17.53,17.56,11400.0,13.6025,13.6257,13.6025,13.6257,11400.0
2005-10-17 09:45:00,17.55,17.6,17.55,17.6,12600.0,13.618,13.6568,13.618,13.6568,12600.0
2005-10-17 09:50:00,17.6,17.64,17.6,17.62,9000.0,13.6568,13.6878,13.6568,13.6723,9000.0
2005-10-17 09:55:00,17.62,17.65,17.62,17.62,13400.0,13.6723,13.6956,13.6723,13.6723,13400.0
2005-10-17 10:00:00,17.63,17.67,17.63,17.64,16800.0,13.68,13.7111,13.68,13.6878,16800.0
2005-10-17 10:05:00,17.63,17.66,17.62,17.65,11200.0,13.68,13.7033,13.6723,13.6956,11200.0
2005-10-17 10:10:00,17.65,17.65,17.63,17.63,13200.0,13.6956,13.6956,13.68,13.68,13200.0
2005-10-17 10:15:00,17.63,17.64,17.63,17.64,4800.0,13.68,13.6878,13.68,13.6878,4800.0
2005-10-17 10:20:00,17.64,17.67,17.63,17.65,9200.0,13.6878,13.7111,13.68,13.6956,9200.0
2005-10-17 10:25:00,17.65,17.65,17.64,17.65,5000.0,13.6956,13.6956,13.6878,13.6956,5000.0
2005-10-17 10:30:00,17.64,17.64,17.63,17.64,7600.0,13.6878,13.6878,13.68,13.6878,7600.0
2005-10-17 10:35:00,17.64,17.65,17.63,17.64,10000.0,13.6878,13.6956,13.68,13.6878,10000.0
2005-10-17 10:40:00,17.63,17.64,17.63,17.63,18200.0,13.68,13.6878,13.68,13.68,18200.0
2005-10-17 10:45:00,17.63,17.64,17.63,17.63,11200.0,13.68,13.6878,13.68,13.68,11200.0
2005-10-17 10:50:00,17.63,17.64,17.63,17.63,8400.0,13.68,13.6878,13.68,13.68,8400.0
2005-10-17 10:55:00,17.63,17.63,17.58,17.58,45400.0,13.68,13.68,13.6412,13.6412,45400.0
2005-10-17 11:00:00,17.57,17.6,17.57,17.6,7400.0,13.6335,13.6568,13.6335,13.6568,7400.0
2005-10-17 11:05:00,17.6,17.61,17.6,17.61,17800.0,13.6568,13.6645,13.6568,13.6645,17800.0
2005-10-17 11:10:00,17.61,17.61,17.61,17.61,9000.0,13.6645,13.6645,13.6645,13.6645,9000.0
2005-10-17 11:15:00,17.61,17.61,17.61,17.61,15800.0,13.6645,13.6645,13.6645,13.6645,15800.0
2005-10-17 11:20:00,17.61,17.62,17.61,17.61,8600.0,13.6645,13.6723,13.6645,13.6645,8600.0
2005-10-17 11:25:00,17.61,17.62,17.61,17.61,17200.0,13.6645,13.6723,13.6645,13.6645,17200.0
2005-10-17 11:30:00,17.61,17.63,17.61,17.63,21800.0,13.6645,13.68,13.6645,13.68,21800.0
2005-10-17 11:35:00,17.64,17.71,17.63,17.71,30200.0,13.6878,13.7421,13.68,13.7421,30200.0
2005-10-17 11:40:00,17.71,17.73,17.7,17.73,15600.0,13.7421,13.7576,13.7344,13.7576,15600.0
2005-10-17 11:45:00,17.73,17.74,17.71,17.73,9000.0,13.7576,13.7654,13.7421,13.7576,9000.0
2005-10-17 11:50:00,17.73,17.75,17.72,17.74,21200.0,13.7576,13.7732,13.7499,13.7654,21200.0
2005-10-17 11:55:00,17.73,17.77,17.72,17.77,51600.0,13.7576,13.7887,13.7499,13.7887,51600.0
2005-10-17 12:00:00,17.76,17.77,17.76,17.77,31400.0,13.7809,13.7887,13.7809,13.7887,31400.0
2005-10-17 12:05:00,17.76,17.78,17.73,17.73,19800.0,13.7809,13.7964,13.7576,13.7576,19800.0
2005-10-17 12:10:00,17.74,17.76,17.74,17.76,20000.0,13.7654,13.7809,13.7654,13.7809,20000.0
2005-10-17 12:15:00,17.74,17.76,17.73,17.76,19200.0,13.7654,13.7809,13.7576,13.7809,19200.0
2005-10-17 12:20:00,17.76,17.76,17.73,17.73,11000.0,13.7809,13.7809,13.7576,13.7576,11000.0
2005-10-17 12:25:00,17.73,17.74,17.72,17.72,10000.0,13.7576,13.7654,13.7499,13.7499,10000.0
2005-10-17 12:30:00,17.73,17.75,17.72,17.74,38800.0,13.7576,13.7732,13.7499,13.7654,38800.0
2005-10-17 12:35:00,17.72,17.73,17.68,17.7,26600.0,13.7499,13.7576,13.7188,13.7344,26600.0
2005-10-17 12:40:00,17.68,17.73,17.68,17.7,30800.0,13.7188,13.7576,13.7188,13.7344,30800.0
2005-10-17 12:45:00,17.7,17.71,17.68,17.71,19800.0,13.7344,13.7421,13.7188,13.7421,19800.0
2005-10-17 12:50:00,17.7,17.7,17.68,17.68,5000.0,13.7344,13.7344,13.7188,13.7188,5000.0
2005-10-17 12:55:00,17.7,17.71,17.69,17.7,10400.0,13.7344,13.7421,13.7266,13.7344,10400.0
2005-10-17 13:00:00,17.7,17.7,17.69,17.69,13000.0,13.7344,13.7344,13.7266,13.7266,13000.0
2005-10-17 13:05:00,17.7,17.71,17.69,17.71,11000.0,13.7344,13.7421,13.7266,13.7421,11000.0
2005-10-17 13:10:00,17.71,17.71,17.7,17.7,4800.0,13.7421,13.7421,13.7344,13.7344,4800.0
2005-10-17 13:15:00,17.7,17.71,17.7,17.71,8200.0,13.7344,13.7421,13.7344,13.7421,8200.0
2005-10-17 13:20:00,17.71,17.71,17.7,17.71,6200.0,13.7421,13.7421,13.7344,13.7421,6200.0
2005-10-17 13:25:00,17.7,17.71,17.7,17.71,6800.0,13.7344,13.7421,13.7344,13.7421,6800.0
2005-10-17 13:30:00,17.71,17.71,17.7,17.7,17400.0,13.7421,13.7421,13.7344,13.7344,17400.0
2005-10-17 13:35:00,17.7,17.7,17.7,17.7,16400.0,13.7344,13.7344,13.7344,13.7344,16400.0
2005-10-17 13:40:00,17.7,17.7,17.7,17.7,4000.0,13.7344,13.7344,13.7344,13.7344,4000.0
2005-10-17 13:45:00,17.7,17.71,17.7,17.7,4000.0,13.7344,13.7421,13.7344,13.7344,4000.0
2005-10-17 13:50:00,17.71,17.71,17.7,17.71,17000.0,13.7421,13.7421,13.7344,13.7421,17000.0
2005-10-17 13:55:00,17.71,17.71,17.69,17.7,14400.0,13.7421,13.7421,13.7266,13.7344,14400.0
2005-10-17 14:00:00,17.7,17.71,17.69,17.7,14600.0,13.7344,13.7421,13.7266,13.7344,14600.0
2005-10-17 14:05:00,17.72,17.72,17.66,17.66,32800.0,13.7499,13.7499,13.7033,13.7033,32800.0
2005-10-17 14:10:00,17.66,17.71,17.66,17.7,24200.0,13.7033,13.7421,13.7033,13.7344,24200.0
2005-10-17 14:15:00,17.71,17.72,17.65,17.66,14200.0,13.7421,13.7499,13.6956,13.7033,14200.0
2005-10-17 14:20:00,17.66,17.7,17.65,17.7,26000.0,13.7033,13.7344,13.6956,13.7344,26000.0
2005-10-17 14:25:00,17.68,17.69,17.68,17.68,8800.0,13.7188,13.7266,13.7188,13.7188,8800.0
2005-10-17 14:30:00,17.68,17.68,17.64,17.64,18200.0,13.7188,13.7188,13.6878,13.6878,18200.0
2005-10-17 14:35:00,17.65,17.68,17.64,17.68,22200.0,13.6956,13.7188,13.6878,13.7188,22200.0
2005-10-17 14:40:00,17.68,17.7,17.68,17.7,1800.0,13.7188,13.7344,13.7188,13.7344,1800.0
2005-10-17 14:45:00,17.68,17.68,17.64,17.64,6200.0,13.7188,13.7188,13.6878,13.6878,6200.0
2005-10-17 14:50:00,17.64,17.65,17.63,17.65,7000.0,13.6878,13.6956,13.68,13.6956,7000.0
2005-10-17 14:55:00,17.65,17.68,17.65,17.68,21200.0,13.6956,13.7188,13.6956,13.7188,21200.0
2005-10-17 15:00:00,17.67,17.68,17.67,17.67,12600.0,13.7111,13.7188,13.7111,13.7111,12600.0
2005-10-17 15:05:00,17.67,17.67,17.66,17.66,4400.0,13.7111,13.7111,13.7033,13.7033,4400.0
2005-10-17 15:10:00,17.66,17.67,17.66,17.66,4800.0,13.7033,13.7111,13.7033,13.7033,4800.0
2005-10-17 15:15:00,17.66,17.68,17.66,17.68,10600.0,13.7033,13.7188,13.7033,13.7188,10600.0
2005-10-17 15:20:00,17.67,17.68,17.65,17.65,15000.0,13.7111,13.7188,13.6956,13.6956,15000.0
2005-10-17 15:25:00,17.65,17.7,17.65,17.67,6600.0,13.6956,13.7344,13.6956,13.7111,6600.0
2005-10-17 15:30:00,17.67,17.7,17.67,17.7,4200.0,13.7111,13.7344,13.7111,13.7344,4200.0
2005-10-17 15:35:00,17.68,17.68,17.67,17.68,10200.0,13.7188,13.7188,13.7111,13.7188,10200.0
2005-10-17 15:40:00,17.68,17.69,17.67,17.67,12000.0,13.7188,13.7266,13.7111,13.7111,12000.0
2005-10-17 15:45:00,17.67,17.68,17.66,17.67,10800.0,13.7111,13.7188,13.7033,13.7111,10800.0
2005-10-17 15:50:00,17.67,17.68,17.66,17.68,9600.0,13.7111,13.7188,13.7033,13.7188,9600.0
2005-10-17 15:55:00,17.67,17.69,17.67,17.68,13200.0,13.7111,13.7266,13.7111,13.7188,13200.0
2005-10-18 09:30:00,17.66,17.66,17.63,17.63,20200.0,13.7033,13.7033,13.68,13.68,20200.0
2005-10-18 09:35:00,17.63,17.65,17.63,17.63,11200.0,13.68,13.6956,13.68,13.68,11200.0
2005-10-18 09:40:00,17.63,17.65,17.62,17.62,26000.0,13.68,13.6956,13.6723,13.6723,26000.0
2005-10-18 09:45:00,17.64,17.65,17.63,17.64,13200.0,13.6878,13.6956,13.68,13.6878,13200.0
2005-10-18 09:50:00,17.64,17.65,17.63,17.65,29600.0,13.6878,13.6956,13.68,13.6956,29600.0
2005-10-18 09:55:00,17.65,17.68,17.61,17.63,16800.0,13.6956,13.7188,13.6645,13.68,16800.0
2005-10-18 10:00:00,17.63,17.63,17.61,17.63,25600.0,13.68,13.68,13.6645,13.68,25600.0
2005-10-18 10:05:00,17.66,17.67,17.65,17.67,3200.0,13.7033,13.7111,13.6956,13.7111,3200.0
2005-10-18 10:10:00,17.67,17.68,17.67,17.68,12800.0,13.7111,13.7188,13.7111,13.7188,12800.0
2005-10-18 10:15:00,17.68,17.69,17.68,17.68,12200.0,13.7188,13.7266,13.7188,13.7188,12200.0
2005-10-18 10:20:00,17.68,17.7,17.65,17.65,14200.0,13.7188,13.7344,13.6956,13.6956,14200.0
2005-10-18 10:25:00,17.66,17.66,17.65,17.65,9600.0,13.7033,13.7033,13.6956,13.6956,9600.0
2005-10-18 10:30:00,17.66,17.69,17.66,17.69,136800.0,13.7033,13.7266,13.7033,13.7266,136800.0
2005-10-18 10:35:00,17.69,17.7,17.67,17.67,49200.0,13.7266,13.7344,13.7111,13.7111,49200.0
2005-10-18 10:40:00,17.67,17.68,17.66,17.66,39200.0,13.7111,13.7188,13.7033,13.7033,39200.0
2005-10-18 10:45:00,17.67,17.68,17.66,17.68,46600.0,13.7111,13.7188,13.7033,13.7188,46600.0
2005-10-18 10:50:00,17.68,17.68,17.68,17.68,7800.0,13.7188,13.7188,13.7188,13.7188,7800.0
2005-10-18 10:55:00,17.68,17.68,17.66,17.67,4200.0,13.7188,13.7188,13.7033,13.7111,4200.0
2005-10-18 11:00:00,17.67,17.68,17.67,17.68,114400.0,13.7111,13.7188,13.7111,13.7188,114400.0
2005-10-18 11:05:00,17.68,17.7,17.67,17.69,133200.0,13.7188,13.7344,13.7111,13.7266,133200.0
2005-10-18 11:10:00,17.7,17.72,17.68,17.72,99000.0,13.7344,13.7499,13.7188,13.7499,99000.0
2005-10-18 11:15:00,17.73,17.73,17.71,17.72,38200.0,13.7576,13.7576,13.7421,13.7499,38200.0
2005-10-18 11:20:00,17.72,17.72,17.71,17.71,17000.0,13.7499,13.7499,13.7421,13.7421,17000.0
2005-10-18 11:25:00,17.71,17.71,17.7,17.7,47200.0,13.7421,13.7421,13.7344,13.7344,47200.0
2005-10-18 11:30:00,17.7,17.71,17.68,17.7,25200.0,13.7344,13.7421,13.7188,13.7344,25200.0
2005-10-18 11:35:00,17.7,17.71,17.7,17.7,18000.0,13.7344,13.7421,13.7344,13.7344,18000.0
2005-10-18 11:40:00,17.7,17.73,17.69,17.72,13200.0,13.7344,13.7576,13.7266,13.7499,13200.0
2005-10-18 11:45:00,17.72,17.72,17.71,17.71,11800.0,13.7499,13.7499,13.7421,13.7421,11800.0
2005-10-18 11:50:00,17.72,17.73,17.71,17.73,19400.0,13.7499,13.7576,13.7421,13.7576,19400.0
2005-10-18 11:55:00,17.74,17.75,17.74,17.74,12000.0,13.7654,13.7732,13.7654,13.7654,12000.0
2005-10-18 12:00:00,17.74,17.75,17.74,17.75,35000.0,13.7654,13.7732,13.7654,13.7732,35000.0
2005-10-18 12:05:00,17.75,17.77,17.75,17.77,8600.0,13.7732,13.7887,13.7732,13.7887,8600.0
2005-10-18 12:10:00,17.78,17.79,17.77,17.78,21200.0,13.7964,13.8042,13.7887,13.7964,21200.0
2005-10-18 12:15:00,17.79,17.8,17.77,17.77,21600.0,13.8042,13.812,13.7887,13.7887,21600.0
2005-10-18 12:20:00,17.77,17.79,17.77,17.79,10800.0,13.7887,13.8042,13.7887,13.8042,10800.0
2005-10-18 12:25:00,17.78,17.8,17.78,17.79,19000.0,13.7964,13.812,13.7964,13.8042,19000.0
2005-10-18 12:30:00,17.8,17.83,17.79,17.82,47800.0,13.812,13.8352,13.8042,13.8275,47800.0
2005-10-18 12:35:00,17.83,17.83,17.82,17.82,18200.0,13.8352,13.8352,13.8275,13.8275,18200.0
2005-10-18 12:40:00,17.81,17.81,17.79,17.8,23200.0,13.8197,13.8197,13.8042,13.812,23200.0
2005-10-18 12:45:00,17.8,17.8,17.74,17.74,10600.0,13.812,13.812,13.7654,13.7654,10600.0
2005-10-18 12:50:00,17.74,17.77,17.74,17.75,9600.0,13.7654,13.7887,13.7654,13.7732,9600.0
2005-10-18 12:55:00,17.75,17.75,17.74,17.74,6200.0,13.7732,13.7732,13.7654,13.7654,6200.0
2005-10-18 13:00:00,17.74,17.74,17.72,17.72,7600.0,13.7654,13.7654,13.7499,13.7499,7600.0
2005-10-18 13:05:00,17.72,17.72,17.7,17.7,12200.0,13.7499,13.7499,13.7344,13.7344,12200.0
2005-10-18 13:10:00,17.69,17.69,17.67,17.68,14000.0,13.7266,13.7266,13.7111,13.7188,14000.0
2005-10-18 13:15:00,17.68,17.68,17.66,17.66,7000.0,13.7188,13.7188,13.7033,13.7033,7000.0
2005-10-18 13:20:00,17.66,17.66,17.61,17.61,28600.0,13.7033,13.7033,13.6645,13.6645,28600.0
2005-10-18 13:25:00,17.61,17.64,17.6,17.64,16400.0,13.6645,13.6878,13.6568,13.6878,16400.0
2005-10-18 13:30:00,17.63,17.65,17.63,17.63,35400.0,13.68,13.6956,13.68,13.68,35400.0
2005-10-18 13:35:00,17.64,17.65,17.63,17.63,12800.0,13.6878,13.6956,13.68,13.68,12800.0
2005-10-18 13:40:00,17.63,17.64,17.62,17.63,31000.0,13.68,13.6878,13.6723,13.68,31000.0
2005-10-18 13:45:00,17.62,17.63,17.62,17.63,27200.0,13.6723,13.68,13.6723,13.68,27200.0
2005-10-18 13:50:00,17.63,17.68,17.63,17.67,25200.0,13.68,13.7188,13.68,13.7111,25200.0
2005-10-18 13:55:00,17.67,17.73,17.67,17.72,45800.0,13.7111,13.7576,13.7111,13.7499,45800.0
2005-10-18 14:00:00,17.72,17.75,17.72,17.75,19600.0,13.7499,13.7732,13.7499,13.7732,19600.0
2005-10-18 14:05:00,17.76,17.78,17.75,17.78,23800.0,13.7809,13.7964,13.7732,13.7964,23800.0
2005-10-18 14:10:00,17.79,17.79,17.77,17.77,11600.0,13.8042,13.8042,13.7887,13.7887,11600.0
2005-10-18 14:15:00,17.77,17.77,17.75,17.75,3400.0,13.7887,13.7887,13.7732,13.7732,3400.0
2005-10-18 14:20:00,17.75,17.75,17.74,17.75,12000.0,13.7732,13.7732,13.7654,13.7732,12000.0
2005-10-18 14:25:00,17.75,17.75,17.74,17.74,5000.0,13.7732,13.7732,13.7654,13.7654,5000.0
2005-10-18 14:30:00,17.74,17.75,17.74,17.74,14200.0,13.7654,13.7732,13.7654,13.7654,14200.0
2005-10-18 14:35:00,17.74,17.74,17.73,17.73,6800.0,13.7654,13.7654,13.7576,13.7576,6800.0
2005-10-18 14:40:00,17.73,17.73,17.71,17.72,9800.0,13.7576,13.7576,13.7421,13.7499,9800.0
2005-10-18 14:45:00,17.71,17.73,17.71,17.73,11000.0,13.7421,13.7576,13.7421,13.7576,11000.0
2005-10-18 14:50:00,17.74,17.75,17.73,17.73,9400.0,13.7654,13.7732,13.7576,13.7576,9400.0
2005-10-18 14:55:00,17.73,17.73,17.7,17.71,8200.0,13.7576,13.7576,13.7344,13.7421,8200.0
2005-10-18 15:00:00,17.71,17.71,17.68,17.68,14800.0,13.7421,13.7421,13.7188,13.7188,14800.0
2005-10-18 15:05:00,17.68,17.68,17.66,17.66,9400.0,13.7188,13.7188,13.7033,13.7033,9400.0
2005-10-18 15:10:00,17.66,17.66,17.65,17.65,14400.0,13.7033,13.7033,13.6956,13.6956,14400.0
2005-10-18 15:15:00,17.65,17.65,17.63,17.64,25200.0,13.6956,13.6956,13.68,13.6878,25200.0
2005-10-18 15:20:00,17.64,17.64,17.63,17.64,19800.0,13.6878,13.6878,13.68,13.6878,19800.0
2005-10-18 15:25:00,17.64,17.65,17.64,17.64,69600.0,13.6878,13.6956,13.6878,13.6878,69600.0
2005-10-18 15:30:00,17.64,17.64,17.63,17.63,20200.0,13.6878,13.6878,13.68,13.68,20200.0
2005-10-18 15:35:00,17.63,17.63,17.61,17.61,20000.0,13.68,13.68,13.6645,13.6645,20000.0
2005-10-18 15:40:00,17.61,17.63,17.61,17.63,30400.0,13.6645,13.68,13.6645,13.68,30400.0
2005-10-18 15:45:00,17.63,17.63,17.61,17.61,46400.0,13.68,13.68,13.6645,13.6645,46400.0
2005-10-18 15:50:00,17.61,17.61,17.61,17.61,34400.0,13.6645,13.6645,13.6645,13.6645,34400.0
2005-10-18 15:55:00,17.61,17.61,17.6,17.61,35600.0,13.6645,13.6645,13.6568,13.6645,35600.0
2005-10-19 09:30:00,17.49,17.54,17.47,17.48,45600.0,13.5714,13.6102,13.5559,13.5637,45600.0
2005-10-19 09:35:00,17.53,17.53,17.47,17.49,65200.0,13.6025,13.6025,13.5559,13.5714,65200.0
2005-10-19 09:40:00,17.49,17.55,17.47,17.55,59400.0,13.5714,13.618,13.5559,13.618,59400.0
2005-10-19 09:45:00,17.53,17.55,17.48,17.54,64000.0,13.6025,13.618,13.5637,13.6102,64000.0
2005-10-19 09:50:00,17.54,17.54,17.48,17.49,29200.0,13.6102,13.6102,13.5637,13.5714,29200.0
2005-10-19 09:55:00,17.47,17.54,17.47,17.52,48400.0,13.5559,13.6102,13.5559,13.5947,48400.0
2005-10-19 10:00:00,17.52,17.56,17.49,17.54,37800.0,13.5947,13.6257,13.5714,13.6102,37800.0
2005-10-19 10:05:00,17.54,17.55,17.51,17.55,45200.0,13.6102,13.618,13.5869,13.618,45200.0
2005-10-19 10:10:00,17.55,17.59,17.54,17.54,66400.0,13.618,13.649,13.6102,13.6102,66400.0
2005-10-19 10:15:00,17.54,17.55,17.52,17.52,27400.0,13.6102,13.618,13.5947,13.5947,27400.0
2005-10-19 10:20:00,17.52,17.52,17.46,17.46,15000.0,13.5947,13.5947,13.5481,13.5481,15000.0
2005-10-19 10:25:00,17.5,17.5,17.47,17.47,15200.0,13.5792,13.5792,13.5559,13.5559,15200.0
2005-10-19 10:30:00,17.46,17.48,17.46,17.47,17000.0,13.5481,13.5637,13.5481,13.5559,17000.0
2005-10-19 10:35:00,17.47,17.51,17.46,17.51,20200.0,13.5559,13.5869,13.5481,13.5869,20200.0
2005-10-19 10:40:00,17.49,17.55,17.49,17.54,23000.0,13.5714,13.618,13.5714,13.6102,23000.0
2005-10-19 10:45:00,17.54,17.54,17.52,17.53,16400.0,13.6102,13.6102,13.5947,13.6025,16400.0
2005-10-19 10:50:00,17.54,17.55,17.5,17.52,6600.0,13.6102,13.618,13.5792,13.5947,6600.0
2005-10-19 10:55:00,17.5,17.5,17.49,17.49,7600.0,13.5792,13.5792,13.5714,13.5714,7600.0
2005-10-19 11:00:00,17.49,17.5,17.47,17.49,16600.0,13.5714,13.5792,13.5559,13.5714,16600.0
2005-10-19 11:05:00,17.49,17.5,17.47,17.47,6800.0,13.5714,13.5792,13.5559,13.5559,6800.0
2005-10-19 11:10:00,17.47,17.49,17.46,17.48,13600.0,13.5559,13.5714,13.5481,13.5637,13600.0
2005-10-19 11:15:00,17.48,17.49,17.47,17.48,7400.0,13.5637,13.5714,13.5559,13.5637,7400.0
2005-10-19 11:20:00,17.47,17.5,17.47,17.47,22200.0,13.5559,13.5792,13.5559,13.5559,22200.0
2005-10-19 11:25:00,17.46,17.48,17.45,17.47,15800.0,13.5481,13.5637,13.5404,13.5559,15800.0
2005-10-19 11:30:00,17.48,17.48,17.46,17.46,9800.0,13.5637,13.5637,13.5481,13.5481,9800.0
2005-10-19 11:35:00,17.47,17.47,17.43,17.43,10200.0,13.5559,13.5559,13.5249,13.5249,10200.0
2005-10-19 11:40:00,17.44,17.45,17.43,17.44,12000.0,13.5326,13.5404,13.5249,13.5326,12000.0
2005-10-19 11:45:00,17.43,17.46,17.43,17.45,11600.0,13.5249,13.5481,13.5249,13.5404,11600.0
2005-10-19 11:50:00,17.46,17.47,17.45,17.45,8200.0,13.5481,13.5559,13.5404,13.5404,8200.0
2005-10-19 11:55:00,17.44,17.45,17.44,17.45,14200.0,13.5326,13.5404,13.5326,13.5404,14200.0
2005-10-19 12:00:00,17.44,17.45,17.41,17.42,35000.0,13.5326,13.5404,13.5093,13.5171,35000.0
2005-10-19 12:05:00,17.42,17.43,17.41,17.41,24800.0,13.5171,13.5249,13.5093,13.5093,24800.0
2005-10-19 12:10:00,17.41,17.42,17.4,17.41,14200.0,13.5093,13.5171,13.5016,13.5093,14200.0
2005-10-19 12:15:00,17.41,17.41,17.39,17.39,22000.0,13.5093,13.5093,13.4938,13.4938,22000.0
2005-10-19 12:20:00,17.39,17.39,17.36,17.36,20400.0,13.4938,13.4938,13.4705,13.4705,20400.0
2005-10-19 12:25:00,17.36,17.36,17.34,17.35,33600.0,13.4705,13.4705,13.455,13.4628,33600.0
2005-10-19 12:30:00,17.35,17.36,17.34,17.34,21200.0,13.4628,13.4705,13.455,13.455,21200.0
2005-10-19 12:35:00,17.34,17.38,17.34,17.38,12000.0,13.455,13.4861,13.455,13.4861,12000.0
2005-10-19 12:40:00,17.38,17.38,17.34,17.34,23800.0,13.4861,13.4861,13.455,13.455,23800.0
2005-10-19 12:45:00,17.34,17.34,17.29,17.34,45800.0,13.455,13.455,13.4162,13.455,45800.0
2005-10-19 12:50:00,17.34,17.34,17.32,17.32,8400.0,13.455,13.455,13.4395,13.4395,8400.0
2005-10-19 12:55:00,17.33,17.36,17.33,17.34,4400.0,13.4473,13.4705,13.4473,13.455,4400.0
2005-10-19 13:00:00,17.33,17.33,17.32,17.32,1400.0,13.4473,13.4473,13.4395,13.4395,1400.0
2005-10-19 13:05:00,17.31,17.31,17.29,17.29,14800.0,13.4317,13.4317,13.4162,13.4162,14800.0
2005-10-19 13:10:00,17.29,17.3,17.27,17.29,18600.0,13.4162,13.424,13.4007,13.4162,18600.0
2005-10-19 13:15:00,17.29,17.31,17.28,17.31,33800.0,13.4162,13.4317,13.4085,13.4317,33800.0
2005-10-19 13:20:00,17.3,17.33,17.3,17.3,15400.0,13.424,13.4473,13.424,13.424,15400.0
2005-10-19 13:25:00,17.3,17.32,17.29,17.32,20000.0,13.424,13.4395,13.4162,13.4395,20000.0
2005-10-19 13:30:00,17.32,17.32,17.31,17.31,13400.0,13.4395,13.4395,13.4317,13.4317,13400.0
2005-10-19 13:35:00,17.31,17.32,17.31,17.32,12600.0,13.4317,13.4395,13.4317,13.4395,12600.0
2005-10-19 13:40:00,17.33,17.35,17.33,17.34,3000.0,13.4473,13.4628,13.4473,13.455,3000.0
2005-10-19 13:45:00,17.34,17.34,17.32,17.33,11000.0,13.455,13.455,13.4395,13.4473,11000.0
2005-10-19 13:50:00,17.32,17.33,17.32,17.32,5000.0,13.4395,13.4473,13.4395,13.4395,5000.0
2005-10-19 13:55:00,17.32,17.33,17.32,17.32,6600.0,13.4395,13.4473,13.4395,13.4395,6600.0
2005-10-19 14:00:00,17.32,17.33,17.31,17.33,11800.0,13.4395,13.4473,13.4317,13.4473,11800.0
2005-10-19 14:05:00,17.32,17.36,17.32,17.36,13000.0,13.4395,13.4705,13.4395,13.4705,13000.0
2005-10-19 14:10:00,17.36,17.36,17.34,17.34,5200.0,13.4705,13.4705,13.455,13.455,5200.0
2005-10-19 14:15:00,17.34,17.34,17.33,17.33,7400.0,13.455,13.455,13.4473,13.4473,7400.0
2005-10-19 14:20:00,17.33,17.34,17.32,17.34,5200.0,13.4473,13.455,13.4395,13.455,5200.0
2005-10-19 14:25:00,17.34,17.34,17.33,17.34,16800.0,13.455,13.455,13.4473,13.455,16800.0
2005-10-19 14:30:00,17.36,17.38,17.36,17.37,9400.0,13.4705,13.4861,13.4705,13.4783,9400.0
2005-10-19 14:35:00,17.37,17.42,17.37,17.42,30000.0,13.4783,13.5171,13.4783,13.5171,30000.0
2005-10-19 14:40:00,17.42,17.42,17.4,17.4,28200.0,13.5171,13.5171,13.5016,13.5016,28200.0
2005-10-19 14:45:00,17.4,17.4,17.39,17.4,12000.0,13.5016,13.5016,13.4938,13.5016,12000.0
2005-10-19 14:50:00,17.4,17.4,17.39,17.4,16400.0,13.5016,13.5016,13.4938,13.5016,16400.0
2005-10-19 14:55:00,17.39,17.4,17.39,17.39,18200.0,13.4938,13.5016,13.4938,13.4938,18200.0
2005-10-19 15:00:00,17.4,17.4,17.39,17.4,17400.0,13.5016,13.5016,13.4938,13.5016,17400.0
2005-10-19 15:05:00,17.4,17.42,17.39,17.4,36400.0,13.5016,13.5171,13.4938,13.5016,36400.0
2005-10-19 15:10:00,17.4,17.41,17.38,17.39,19800.0,13.5016,13.5093,13.4861,13.4938,19800.0
2005-10-19 15:15:00,17.39,17.43,17.39,17.43,27200.0,13.4938,13.5249,13.4938,13.5249,27200.0
2005-10-19 15:20:00,17.43,17.43,17.42,17.43,10200.0,13.5249,13.5249,13.5171,13.5249,10200.0
2005-10-19 15:25:00,17.43,17.45,17.42,17.42,23000.0,13.5249,13.5404,13.5171,13.5171,23000.0
2005-10-19 15:30:00,17.42,17.43,17.42,17.43,21000.0,13.5171,13.5249,13.5171,13.5249,21000.0
2005-10-19 15:35:00,17.43,17.45,17.42,17.45,28200.0,13.5249,13.5404,13.5171,13.5404,28200.0
2005-10-19 15:40:00,17.45,17.49,17.45,17.47,27400.0,13.5404,13.5714,13.5404,13.5559,27400.0
2005-10-19 15:45:00,17.48,17.48,17.43,17.47,22800.0,13.5637,13.5637,13.5249,13.5559,22800.0
2005-10-19 15:50:00,17.46,17.47,17.45,17.46,37800.0,13.5481,13.5559,13.5404,13.5481,37800.0
2005-10-19 15:55:00,17.45,17.46,17.4,17.4,176400.0,13.5404,13.5481,13.5016,13.5016,176400.0
2005-10-20 09:30:00,17.4,17.4,17.37,17.37,34400.0,13.5016,13.5016,13.4783,13.4783,34400.0
2005-10-20 09:35:00,17.36,17.39,17.31,17.31,25000.0,13.4705,13.4938,13.4317,13.4317,25000.0
2005-10-20 09:40:00,17.32,17.36,17.32,17.35,20600.0,13.4395,13.4705,13.4395,13.4628,20600.0
2005-10-20 09:45:00,17.35,17.35,17.32,17.32,13800.0,13.4628,13.4628,13.4395,13.4395,13800.0
2005-10-20 09:50:00,17.31,17.35,17.3,17.35,17400.0,13.4317,13.4628,13.424,13.4628,17400.0
2005-10-20 09:55:00,17.35,17.35,17.2,17.2,54000.0,13.4628,13.4628,13.3464,13.3464,54000.0
2005-10-20 10:00:00,17.2,17.25,17.18,17.18,33800.0,13.3464,13.3852,13.3309,13.3309,33800.0
2005-10-20 10:05:00,17.19,17.2,17.18,17.19,32600.0,13.3386,13.3464,13.3309,13.3386,32600.0
2005-10-20 10:10:00,17.2,17.21,17.16,17.19,45600.0,13.3464,13.3541,13.3153,13.3386,45600.0
2005-10-20 10:15:00,17.17,17.19,17.17,17.18,24600.0,13.3231,13.3386,13.3231,13.3309,24600.0
2005-10-20 10:20:00,17.18,17.18,17.17,17.18,34000.0,13.3309,13.3309,13.3231,13.3309,34000.0
2005-10-20 10:25:00,17.18,17.2,17.16,17.16,77000.0,13.3309,13.3464,13.3153,13.3153,77000.0
2005-10-20 10:30:00,17.16,17.17,17.16,17.16,42000.0,13.3153,13.3231,13.3153,13.3153,42000.0
2005-10-20 10:35:00,17.16,17.16,17.15,17.15,46600.0,13.3153,13.3153,13.3076,13.3076,46600.0
2005-10-20 10:40:00,17.15,17.16,17.1,17.12,82000.0,13.3076,13.3153,13.2688,13.2843,82000.0
2005-10-20 10:45:00,17.11,17.11,17.09,17.1,52400.0,13.2766,13.2766,13.261,13.2688,52400.0
2005-10-20 10:50:00,17.1,17.14,17.1,17.14,33400.0,13.2688,13.2998,13.2688,13.2998,33400.0
2005-10-20 10:55:00,17.14,17.15,17.1,17.11,33800.0,13.2998,13.3076,13.2688,13.2766,33800.0
2005-10-20 11:00:00,17.11,17.13,17.1,17.11,36800.0,13.2766,13.2921,13.2688,13.2766,36800.0
2005-10-20 11:05:00,17.11,17.14,17.11,17.14,30000.0,13.2766,13.2998,13.2766,13.2998,30000.0
2005-10-20 11:10:00,17.14,17.14,17.11,17.11,29600.0,13.2998,13.2998,13.2766,13.2766,29600.0
2005-10-20 11:15:00,17.11,17.11,17.08,17.1,35200.0,13.2766,13.2766,13.2533,13.2688,35200.0
2005-10-20 11:20:00,17.1,17.1,17.08,17.09,48000.0,13.2688,13.2688,13.2533,13.261,48000.0
2005-10-20 11:25:00,17.09,17.09,17.07,17.08,14800.0,13.261,13.261,13.2455,13.2533,14800.0
2005-10-20 11:30:00,17.08,17.08,17.03,17.03,50200.0,13.2533,13.2533,13.2145,13.2145,50200.0
2005-10-20 11:35:00,17.03,17.05,17.03,17.05,38800.0,13.2145,13.23,13.2145,13.23,38800.0
2005-10-20 11:40:00,17.05,17.07,17.05,17.07,24800.0,13.23,13.2455,13.23,13.2455,24800.0
2005-10-20 11:45:00,17.07,17.08,17.05,17.06,41400.0,13.2455,13.2533,13.23,13.2378,41400.0
2005-10-20 11:50:00,17.06,17.08,17.06,17.08,18000.0,13.2378,13.2533,13.2378,13.2533,18000.0
2005-10-20 11:55:00,17.08,17.09,17.08,17.09,34400.0,13.2533,13.261,13.2533,13.261,34400.0
2005-10-20 12:00:00,17.09,17.09,17.06,17.06,50600.0,13.261,13.261,13.2378,13.2378,50600.0
2005-10-20 12:05:00,17.06,17.07,17.02,17.02,54200.0,13.2378,13.2455,13.2067,13.2067,54200.0
2005-10-20 12:10:00,17.02,17.05,17.02,17.05,27400.0,13.2067,13.23,13.2067,13.23,27400.0
2005-10-20 12:15:00,17.05,17.08,17.05,17.08,20600.0,13.23,13.2533,13.23,13.2533,20600.0
2005-10-20 12:20:00,17.08,17.08,17.05,17.06,11600.0,13.2533,13.2533,13.23,13.2378,11600.0
2005-10-20 12:25:00,17.06,17.06,17.06,17.06,11600.0,13.2378,13.2378,13.2378,13.2378,11600.0
2005-10-20 12:30:00,17.06,17.06,17.04,17.06,38400.0,13.2378,13.2378,13.2222,13.2378,38400.0
2005-10-20 12:35:00,17.06,17.07,17.06,17.07,19200.0,13.2378,13.2455,13.2378,13.2455,19200.0
2005-10-20 12:40:00,17.07,17.08,17.05,17.05,32000.0,13.2455,13.2533,13.23,13.23,32000.0
2005-10-20 12:45:00,17.05,17.07,17.05,17.05,47000.0,13.23,13.2455,13.23,13.23,47000.0
2005-10-20 12:50:00,17.06,17.06,17.05,17.05,16400.0,13.2378,13.2378,13.23,13.23,16400.0
2005-10-20 12:55:00,17.05,17.05,17.03,17.04,14600.0,13.23,13.23,13.2145,13.2222,14600.0
2005-10-20 13:00:00,17.04,17.08,17.04,17.07,25000.0,13.2222,13.2533,13.2222,13.2455,25000.0
2005-10-20 13:05:00,17.08,17.11,17.08,17.1,37400.0,13.2533,13.2766,13.2533,13.2688,37400.0
2005-10-20 13:10:00,17.1,17.13,17.1,17.11,37000.0,13.2688,13.2921,13.2688,13.2766,37000.0
2005-10-20 13:15:00,17.11,17.12,17.09,17.11,36200.0,13.2766,13.2843,13.261,13.2766,36200.0
2005-10-20 13:20:00,17.11,17.12,17.11,17.12,21600.0,13.2766,13.2843,13.2766,13.2843,21600.0
2005-10-20 13:25:00,17.08,17.11,17.08,17.1,43400.0,13.2533,13.2766,13.2533,13.2688,43400.0
2005-10-20 13:30:00,17.1,17.13,17.1,17.13,28000.0,13.2688,13.2921,13.2688,13.2921,28000.0
2005-10-20 13:35:00,17.13,17.14,17.09,17.1,28600.0,13.2921,13.2998,13.261,13.2688,28600.0
2005-10-20 13:40:00,17.09,17.1,17.07,17.1,27400.0,13.261,13.2688,13.2455,13.2688,27400.0
2005-10-20 13:45:00,17.1,17.11,17.09,17.1,24000.0,13.2688,13.2766,13.261,13.2688,24000.0
2005-10-20 13:50:00,17.1,17.1,17.04,17.08,50800.0,13.2688,13.2688,13.2222,13.2533,50800.0
2005-10-20 13:55:00,17.08,17.08,17.06,17.07,16400.0,13.2533,13.2533,13.2378,13.2455,16400.0
2005-10-20 14:00:00,17.07,17.07,17.06,17.07,25400.0,13.2455,13.2455,13.2378,13.2455,25400.0
2005-10-20 14:05:00,17.07,17.07,17.06,17.07,19200.0,13.2455,13.2455,13.2378,13.2455,19200.0
2005-10-20 14:10:00,17.07,17.07,17.04,17.04,23600.0,13.2455,13.2455,13.2222,13.2222,23600.0
2005-10-20 14:15:00,17.04,17.05,17.04,17.04,14600.0,13.2222,13.23,13.2222,13.2222,14600.0
2005-10-20 14:20:00,17.03,17.03,17.01,17.02,17000.0,13.2145,13.2145,13.199,13.2067,17000.0
2005-10-20 14:25:00,17.02,17.05,17.02,17.05,24200.0,13.2067,13.23,13.2067,13.23,24200.0
2005-10-20 14:30:00,17.05,17.06,17.03,17.04,26400.0,13.23,13.2378,13.2145,13.2222,26400.0
2005-10-20 14:35:00,17.05,17.05,17.04,17.05,15600.0,13.23,13.23,13.2222,13.23,15600.0
2005-10-20 14:40:00,17.06,17.08,17.06,17.07,20400.0,13.2378,13.2533,13.2378,13.2455,20400.0
2005-10-20 14:45:00,17.07,17.08,17.07,17.07,28600.0,13.2455,13.2533,13.2455,13.2455,28600.0
2005-10-20 14:50:00,17.07,17.07,17.06,17.06,22400.0,13.2455,13.2455,13.2378,13.2378,22400.0
2005-10-20 14:55:00,17.06,17.07,17.06,17.07,17800.0,13.2378,13.2455,13.2378,13.2455,17800.0
2005-10-20 15:00:00,17.07,17.07,17.05,17.05,47200.0,13.2455,13.2455,13.23,13.23,47200.0
2005-10-20 15:05:00,17.05,17.05,17.03,17.04,21400.0,13.23,13.23,13.2145,13.2222,21400.0
2005-10-20 15:10:00,17.04,17.04,17.0,17.0,40400.0,13.2222,13.2222,13.1912,13.1912,40400.0
2005-10-20 15:15:00,16.99,17.05,16.99,17.03,166000.0,13.1834,13.23,13.1834,13.2145,166000.0
2005-10-20 15:20:00,17.03,17.03,16.98,17.0,45400.0,13.2145,13.2145,13.1757,13.1912,45400.0
2005-10-20 15:25:00,16.99,17.0,16.99,16.99,59000.0,13.1834,13.1912,13.1834,13.1834,59000.0
2005-10-20 15:30:00,17.0,17.03,17.0,17.02,56800.0,13.1912,13.2145,13.1912,13.2067,56800.0
2005-10-20 15:35:00,17.03,17.05,17.03,17.04,38400.0,13.2145,13.23,13.2145,13.2222,38400.0
2005-10-20 15:40:00,17.04,17.04,16.99,17.0,27600.0,13.2222,13.2222,13.1834,13.1912,27600.0
2005-10-20 15:45:00,16.99,17.0,16.98,16.99,73400.0,13.1834,13.1912,13.1757,13.1834,73400.0
2005-10-20 15:50:00,16.99,16.99,16.95,16.97,86800.0,13.1834,13.1834,13.1524,13.1679,86800.0
2005-10-20 15:55:00,16.97,16.99,16.97,16.99,59000.0,13.1679,13.1834,13.1679,13.1834,59000.0
2005-10-21 09:30:00,16.99,17.05,16.99,17.04,28000.0,13.1834,13.23,13.1834,13.2222,28000.0
2005-10-21 09:35:00,17.05,17.13,17.05,17.11,34800.0,13.23,13.2921,13.23,13.2766,34800.0
2005-10-21 09:40:00,17.1,17.1,17.01,17.05,21200.0,13.2688,13.2688,13.199,13.23,21200.0
2005-10-21 09:45:00,17.03,17.03,16.93,16.98,14600.0,13.2145,13.2145,13.1369,13.1757,14600.0
2005-10-21 09:50:00,16.98,16.98,16.93,16.93,10000.0,13.1757,13.1757,13.1369,13.1369,10000.0
2005-10-21 09:55:00,16.95,16.99,16.94,16.98,25600.0,13.1524,13.1834,13.1446,13.1757,25600.0
2005-10-21 10:00:00,16.98,17.01,16.98,17.0,17800.0,13.1757,13.199,13.1757,13.1912,17800.0
2005-10-21 10:05:00,17.01,17.03,16.97,17.0,21800.0,13.199,13.2145,13.1679,13.1912,21800.0
2005-10-21 10:10:00,17.02,17.05,17.02,17.05,14000.0,13.2067,13.23,13.2067,13.23,14000.0
2005-10-21 10:15:00,17.05,17.08,17.03,17.08,30000.0,13.23,13.2533,13.2145,13.2533,30000.0
2005-10-21 10:20:00,17.07,17.13,17.07,17.11,22000.0,13.2455,13.2921,13.2455,13.2766,22000.0
2005-10-21 10:25:00,17.11,17.14,17.11,17.13,16000.0,13.2766,13.2998,13.2766,13.2921,16000.0
2005-10-21 10:30:00,17.12,17.12,17.08,17.11,18400.0,13.2843,13.2843,13.2533,13.2766,18400.0
2005-10-21 10:35:00,17.11,17.11,17.08,17.08,19000.0,13.2766,13.2766,13.2533,13.2533,19000.0
2005-10-21 10:40:00,17.09,17.1,17.08,17.08,11800.0,13.261,13.2688,13.2533,13.2533,11800.0
2005-10-21 10:45:00,17.08,17.08,17.02,17.03,24200.0,13.2533,13.2533,13.2067,13.2145,24200.0
2005-10-21 10:50:00,17.02,17.05,17.0,17.02,38600.0,13.2067,13.23,13.1912,13.2067,38600.0
2005-10-21 10:55:00,17.0,17.04,17.0,17.02,26200.0,13.1912,13.2222,13.1912,13.2067,26200.0
2005-10-21 11:00:00,17.02,17.05,17.02,17.05,17400.0,13.2067,13.23,13.2067,13.23,17400.0
2005-10-21 11:05:00,17.05,17.08,17.05,17.08,28200.0,13.23,13.2533,13.23,13.2533,28200.0
2005-10-21 11:10:00,17.08,17.09,17.05,17.05,55800.0,13.2533,13.261,13.23,13.23,55800.0
2005-10-21 11:15:00,17.05,17.06,17.04,17.05,18400.0,13.23,13.2378,13.2222,13.23,18400.0
2005-10-21 11:20:00,17.05,17.11,17.05,17.1,24000.0,13.23,13.2766,13.23,13.2688,24000.0
2005-10-21 11:25:00,17.1,17.1,17.09,17.09,14600.0,13.2688,13.2688,13.261,13.261,14600.0
2005-10-21 11:30:00,17.1,17.1,17.07,17.07,19800.0,13.2688,13.2688,13.2455,13.2455,19800.0
2005-10-21 11:35:00,17.07,17.08,17.07,17.08,31600.0,13.2455,13.2533,13.2455,13.2533,31600.0
2005-10-21 11:40:00,17.07,17.08,17.07,17.07,7400.0,13.2455,13.2533,13.2455,13.2455,7400.0
2005-10-21 11:45:00,17.07,17.09,17.07,17.08,28800.0,13.2455,13.261,13.2455,13.2533,28800.0
2005-10-21 11:50:00,17.06,17.09,17.06,17.08,12200.0,13.2378,13.261,13.2378,13.2533,12200.0
2005-10-21 11:55:00,17.08,17.08,17.06,17.08,19000.0,13.2533,13.2533,13.2378,13.2533,19000.0
2005-10-21 12:00:00,17.08,17.09,17.03,17.06,61000.0,13.2533,13.261,13.2145,13.2378,61000.0
2005-10-21 12:05:00,17.07,17.08,17.06,17.06,21200.0,13.2455,13.2533,13.2378,13.2378,21200.0
2005-10-21 12:10:00,17.07,17.07,17.03,17.05,27400.0,13.2455,13.2455,13.2145,13.23,27400.0
2005-10-21 12:15:00,17.05,17.05,17.03,17.04,41200.0,13.23,13.23,13.2145,13.2222,41200.0
2005-10-21 12:20:00,17.03,17.05,17.03,17.05,44600.0,13.2145,13.23,13.2145,13.23,44600.0
2005-10-21 12:25:00,17.04,17.05,17.03,17.05,19800.0,13.2222,13.23,13.2145,13.23,19800.0
2005-10-21 12:30:00,17.05,17.05,17.04,17.05,18600.0,13.23,13.23,13.2222,13.23,18600.0
2005-10-21 12:35:00,17.05,17.05,17.03,17.04,38000.0,13.23,13.23,13.2145,13.2222,38000.0
2005-10-21 12:40:00,17.04,17.04,17.02,17.02,33600.0,13.2222,13.2222,13.2067,13.2067,33600.0
2005-10-21 12:45:00,17.01,17.04,17.01,17.04,11400.0,13.199,13.2222,13.199,13.2222,11400.0
2005-10-21 12:50:00,17.03,17.06,17.03,17.06,32800.0,13.2145,13.2378,13.2145,13.2378,32800.0
2005-10-21 12:55:00,17.06,17.06,17.05,17.05,16200.0,13.2378,13.2378,13.23,13.23,16200.0
2005-10-21 13:00:00,17.06,17.06,17.03,17.04,25600.0,13.2378,13.2378,13.2145,13.2222,25600.0
2005-10-21 13:05:00,17.05,17.06,17.04,17.06,29600.0,13.23,13.2378,13.2222,13.2378,29600.0
2005-10-21 13:10:00,17.06,17.06,17.05,17.05,21000.0,13.2378,13.2378,13.23,13.23,21000.0
2005-10-21 13:15:00,17.05,17.05,17.05,17.05,27000.0,13.23,13.23,13.23,13.23,27000.0
2005-10-21 13:20:00,17.05,17.05,17.05,17.05,20400.0,13.23,13.23,13.23,13.23,20400.0
2005-10-21 13:25:00,17.05,17.05,17.05,17.05,17200.0,13.23,13.23,13.23,13.23,17200.0
2005-10-21 13:30:00,17.06,17.06,17.05,17.05,47800.0,13.2378,13.2378,13.23,13.23,47800.0
2005-10-21 13:35:00,17.05,17.06,17.05,17.06,16000.0,13.23,13.2378,13.23,13.2378,16000.0
2005-10-21 13:40:00,17.06,17.07,17.06,17.06,22000.0,13.2378,13.2455,13.2378,13.2378,22000.0
2005-10-21 13:45:00,17.06,17.07,17.06,17.06,23600.0,13.2378,13.2455,13.2378,13.2378,23600.0
2005-10-21 13:50:00,17.06,17.06,17.05,17.05,12600.0,13.2378,13.2378,13.23,13.23,12600.0
2005-10-21 13:55:00,17.05,17.06,17.04,17.05,22400.0,13.23,13.2378,13.2222,13.23,22400.0
2005-10-21 14:00:00,17.05,17.07,17.05,17.07,14000.0,13.23,13.2455,13.23,13.2455,14000.0
2005-10-21 14:05:00,17.07,17.07,17.04,17.04,46800.0,13.2455,13.2455,13.2222,13.2222,46800.0
2005-10-21 14:10:00,17.04,17.06,17.03,17.04,18400.0,13.2222,13.2378,13.2145,13.2222,18400.0
2005-10-21 14:15:00,17.05,17.06,17.04,17.05,12800.0,13.23,13.2378,13.2222,13.23,12800.0
2005-10-21 14:20:00,17.05,17.05,17.04,17.05,7000.0,13.23,13.23,13.2222,13.23,7000.0
2005-10-21 14:25:00,17.04,17.04,17.03,17.04,13200.0,13.2222,13.2222,13.2145,13.2222,13200.0
2005-10-21 14:30:00,17.04,17.06,17.04,17.05,23000.0,13.2222,13.2378,13.2222,13.23,23000.0
2005-10-21 14:35:00,17.05,17.06,17.01,17.01,20600.0,13.23,13.2378,13.199,13.199,20600.0
2005-10-21 14:40:00,17.01,17.02,16.96,16.96,69800.0,13.199,13.2067,13.1602,13.1602,69800.0
2005-10-21 14:45:00,16.95,16.96,16.91,16.93,36400.0,13.1524,13.1602,13.1214,13.1369,36400.0
2005-10-21 14:50:00,16.93,16.95,16.93,16.95,22200.0,13.1369,13.1524,13.1369,13.1524,22200.0
2005-10-21 14:55:00,16.96,16.98,16.96,16.98,23200.0,13.1602,13.1757,13.1602,13.1757,23200.0
2005-10-21 15:00:00,16.98,16.98,16.96,16.97,26000.0,13.1757,13.1757,13.1602,13.1679,26000.0
2005-10-21 15:05:00,16.97,16.97,16.95,16.95,15600.0,13.1679,13.1679,13.1524,13.1524,15600.0
2005-10-21 15:10:00,16.95,16.97,16.94,16.97,18200.0,13.1524,13.1679,13.1446,13.1679,18200.0
2005-10-21 15:15:00,16.97,16.98,16.95,16.97,28200.0,13.1679,13.1757,13.1524,13.1679,28200.0
2005-10-21 15:20:00,16.96,16.96,16.93,16.95,29200.0,13.1602,13.1602,13.1369,13.1524,29200.0
2005-10-21 15:25:00,16.95,16.97,16.93,16.94,34200.0,13.1524,13.1679,13.1369,13.1446,34200.0
2005-10-21 15:30:00,16.94,16.95,16.92,16.92,36600.0,13.1446,13.1524,13.1291,13.1291,36600.0
2005-10-21 15:35:00,16.92,16.93,16.91,16.92,37400.0,13.1291,13.1369,13.1214,13.1291,37400.0
2005-10-21 15:40:00,16.92,16.92,16.9,16.91,31800.0,13.1291,13.1291,13.1136,13.1214,31800.0
2005-10-21 15:45:00,16.91,16.92,16.9,16.91,78000.0,13.1214,13.1291,13.1136,13.1214,78000.0
2005-10-21 15:50:00,16.9,16.9,16.87,16.88,48600.0,13.1136,13.1136,13.0903,13.0981,48600.0
2005-10-21 15:55:00,16.88,16.9,16.88,16.9,46000.0,13.0981,13.1136,13.0981,13.1136,46000.0
2005-10-24 09:35:00,16.93,17.03,16.93,16.98,33600.0,13.1369,13.2145,13.1369,13.1757,33600.0
2005-10-24 09:40:00,16.98,17.03,16.98,17.03,33400.0,13.1757,13.2145,13.1757,13.2145,33400.0
2005-10-24 09:45:00,17.03,17.05,17.01,17.03,24800.0,13.2145,13.23,13.199,13.2145,24800.0
2005-10-24 09:50:00,17.04,17.09,17.04,17.06,12400.0,13.2222,13.261,13.2222,13.2378,12400.0
2005-10-24 09:55:00,17.07,17.07,16.97,16.98,22800.0,13.2455,13.2455,13.1679,13.1757,22800.0
2005-10-24 10:00:00,16.97,16.99,16.93,16.93,39800.0,13.1679,13.1834,13.1369,13.1369,39800.0
2005-10-24 10:05:00,16.92,16.96,16.9,16.96,17400.0,13.1291,13.1602,13.1136,13.1602,17400.0
2005-10-24 10:10:00,16.96,16.97,16.96,16.96,20000.0,13.1602,13.1679,13.1602,13.1602,20000.0
2005-10-24 10:15:00,16.96,16.97,16.95,16.96,3600.0,13.1602,13.1679,13.1524,13.1602,3600.0
2005-10-24 10:20:00,16.96,16.99,16.93,16.99,9000.0,13.1602,13.1834,13.1369,13.1834,9000.0
2005-10-24 10:25:00,17.0,17.0,16.98,16.98,12400.0,13.1912,13.1912,13.1757,13.1757,12400.0
2005-10-24 10:30:00,16.99,17.0,16.99,17.0,12400.0,13.1834,13.1912,13.1834,13.1912,12400.0
2005-10-24 10:35:00,17.02,17.02,17.0,17.02,11600.0,13.2067,13.2067,13.1912,13.2067,11600.0
2005-10-24 10:40:00,17.02,17.02,16.94,16.94,36400.0,13.2067,13.2067,13.1446,13.1446,36400.0
2005-10-24 10:45:00,16.93,16.95,16.87,16.89,33400.0,13.1369,13.1524,13.0903,13.1058,33400.0
2005-10-24 10:50:00,16.89,16.96,16.87,16.93,29000.0,13.1058,13.1602,13.0903,13.1369,29000.0
2005-10-24 10:55:00,16.94,16.95,16.9,16.95,21200.0,13.1446,13.1524,13.1136,13.1524,21200.0
2005-10-24 11:00:00,16.95,16.98,16.93,16.94,71600.0,13.1524,13.1757,13.1369,13.1446,71600.0
2005-10-24 11:05:00,16.95,16.97,16.94,16.95,36200.0,13.1524,13.1679,13.1446,13.1524,36200.0
2005-10-24 11:10:00,16.95,16.95,16.93,16.95,16800.0,13.1524,13.1524,13.1369,13.1524,16800.0
2005-10-24 11:15:00,16.96,17.0,16.95,16.99,27600.0,13.1602,13.1912,13.1524,13.1834,27600.0
2005-10-24 11:20:00,16.98,17.0,16.98,17.0,35000.0,13.1757,13.1912,13.1757,13.1912,35000.0
2005-10-24 11:25:00,17.01,17.02,17.0,17.01,19600.0,13.199,13.2067,13.1912,13.199,19600.0
2005-10-24 11:30:00,17.01,17.03,17.0,17.0,19800.0,13.199,13.2145,13.1912,13.1912,19800.0
2005-10-24 11:35:00,17.0,17.02,16.98,16.98,37800.0,13.1912,13.2067,13.1757,13.1757,37800.0
2005-10-24 11:40:00,16.98,17.0,16.97,16.98,29200.0,13.1757,13.1912,13.1679,13.1757,29200.0
2005-10-24 11:45:00,16.99,17.0,16.95,16.95,10800.0,13.1834,13.1912,13.1524,13.1524,10800.0
2005-10-24 11:50:00,16.98,17.0,16.97,16.99,17000.0,13.1757,13.1912,13.1679,13.1834,17000.0
2005-10-24 11:55:00,16.99,16.99,16.97,16.98,6400.0,13.1834,13.1834,13.1679,13.1757,6400.0
2005-10-24 12:00:00,16.99,17.0,16.98,16.99,18800.0,13.1834,13.1912,13.1757,13.1834,18800.0
2005-10-24 12:05:00,16.99,17.01,16.99,17.0,41800.0,13.1834,13.199,13.1834,13.1912,41800.0
2005-10-24 12:10:00,17.0,17.01,17.0,17.0,15800.0,13.1912,13.199,13.1912,13.1912,15800.0
2005-10-24 12:15:00,17.0,17.0,16.98,16.98,16600.0,13.1912,13.1912,13.1757,13.1757,16600.0
2005-10-24 12:20:00,16.98,16.99,16.97,16.97,23800.0,13.1757,13.1834,13.1679,13.1679,23800.0
2005-10-24 12:25:00,16.97,17.01,16.97,17.0,40000.0,13.1679,13.199,13.1679,13.1912,40000.0
2005-10-24 12:30:00,17.02,17.04,17.0,17.03,29000.0,13.2067,13.2222,13.1912,13.2145,29000.0
2005-10-24 12:35:00,17.03,17.04,17.0,17.0,26200.0,13.2145,13.2222,13.1912,13.1912,26200.0
2005-10-24 12:40:00,17.0,17.04,17.0,17.01,13600.0,13.1912,13.2222,13.1912,13.199,13600.0
2005-10-24 12:45:00,17.01,17.02,17.0,17.01,10000.0,13.199,13.2067,13.1912,13.199,10000.0
2005-10-24 12:50:00,17.01,17.02,16.98,17.0,45400.0,13.199,13.2067,13.1757,13.1912,45400.0
2005-10-24 12:55:00,17.0,17.0,16.99,16.99,20200.0,13.1912,13.1912,13.1834,13.1834,20200.0
2005-10-24 13:00:00,16.99,17.0,16.99,16.99,9800.0,13.1834,13.1912,13.1834,13.1834,9800.0
2005-10-24 13:05:00,16.99,17.0,16.99,17.0,41800.0,13.1834,13.1912,13.1834,13.1912,41800.0
2005-10-24 13:10:00,17.0,17.01,16.98,17.0,26800.0,13.1912,13.199,13.1757,13.1912,26800.0
2005-10-24 13:15:00,17.0,17.0,16.98,17.0,20800.0,13.1912,13.1912,13.1757,13.1912,20800.0
2005-10-24 13:20:00,17.0,17.01,16.99,17.01,30600.0,13.1912,13.199,13.1834,13.199,30600.0
2005-10-24 13:25:00,17.01,17.02,17.0,17.02,21800.0,13.199,13.2067,13.1912,13.2067,21800.0
2005-10-24 13:30:00,17.02,17.05,17.02,17.04,19800.0,13.2067,13.23,13.2067,13.2222,19800.0
2005-10-24 13:35:00,17.05,17.07,17.04,17.06,28600.0,13.23,13.2455,13.2222,13.2378,28600.0
2005-10-24 13:40:00,17.06,17.07,17.04,17.05,48800.0,13.2378,13.2455,13.2222,13.23,48800.0
2005-10-24 13:45:00,17.05,17.05,17.02,17.03,22600.0,13.23,13.23,13.2067,13.2145,22600.0
2005-10-24 13:50:00,17.03,17.03,17.0,17.02,40400.0,13.2145,13.2145,13.1912,13.2067,40400.0
2005-10-24 13:55:00,17.03,17.03,17.02,17.03,27600.0,13.2145,13.2145,13.2067,13.2145,27600.0
2005-10-24 14:00:00,17.03,17.05,17.03,17.04,19000.0,13.2145,13.23,13.2145,13.2222,19000.0
2005-10-24 14:05:00,17.04,17.05,17.03,17.03,20800.0,13.2222,13.23,13.2145,13.2145,20800.0
2005-10-24 14:10:00,17.03,17.06,17.03,17.06,23600.0,13.2145,13.2378,13.2145,13.2378,23600.0
2005-10-24 14:15:00,17.06,17.06,17.05,17.06,28600.0,13.2378,13.2378,13.23,13.2378,28600.0
2005-10-24 14:20:00,17.06,17.07,17.05,17.07,40200.0,13.2378,13.2455,13.23,13.2455,40200.0
2005-10-24 14:25:00,17.07,17.07,17.04,17.06,30200.0,13.2455,13.2455,13.2222,13.2378,30200.0
2005-10-24 14:30:00,17.06,17.07,17.05,17.05,40600.0,13.2378,13.2455,13.23,13.23,40600.0
2005-10-24 14:35:00,17.05,17.05,17.0,17.05,46000.0,13.23,13.23,13.1912,13.23,46000.0
2005-10-24 14:40:00,17.05,17.05,17.04,17.05,41800.0,13.23,13.23,13.2222,13.23,41800.0
2005-10-24 14:45:00,17.05,17.06,17.05,17.05,39000.0,13.23,13.2378,13.23,13.23,39000.0
2005-10-24 14:50:00,17.04,17.07,17.04,17.05,25400.0,13.2222,13.2455,13.2222,13.23,25400.0
2005-10-24 14:55:00,17.05,17.05,17.04,17.04,22000.0,13.23,13.23,13.2222,13.2222,22000.0
2005-10-24 15:00:00,17.04,17.06,17.04,17.04,46000.0,13.2222,13.2378,13.2222,13.2222,46000.0
2005-10-24 15:05:00,17.04,17.04,17.03,17.03,46400.0,13.2222,13.2222,13.2145,13.2145,46400.0
2005-10-24 15:10:00,17.03,17.04,17.03,17.04,29800.0,13.2145,13.2222,13.2145,13.2222,29800.0
2005-10-24 15:15:00,17.04,17.04,17.02,17.02,22800.0,13.2222,13.2222,13.2067,13.2067,22800.0
2005-10-24 15:20:00,17.01,17.03,17.0,17.02,57000.0,13.199,13.2145,13.1912,13.2067,57000.0
2005-10-24 15:25:00,17.02,17.03,17.02,17.02,41000.0,13.2067,13.2145,13.2067,13.2067,41000.0
2005-10-24 15:30:00,17.01,17.03,17.01,17.02,36400.0,13.199,13.2145,13.199,13.2067,36400.0
2005-10-24 15:35:00,17.02,17.02,16.98,16.99,62600.0,13.2067,13.2067,13.1757,13.1834,62600.0
2005-10-24 15:40:00,16.99,17.0,16.98,16.98,46000.0,13.1834,13.1912,13.1757,13.1757,46000.0
2005-10-24 15:45:00,16.98,16.98,16.93,16.95,105000.0,13.1757,13.1757,13.1369,13.1524,105000.0
2005-10-24 15:50:00,16.95,16.96,16.94,16.95,84000.0,13.1524,13.1602,13.1446,13.1524,84000.0
2005-10-24 15:55:00,16.95,16.96,16.94,16.95,126200.0,13.1524,13.1602,13.1446,13.1524,126200.0
2005-10-25 09:35:00,16.84,16.84,16.8,16.81,58600.0,13.067,13.067,13.036,13.0438,58600.0
2005-10-25 09:40:00,16.81,16.85,16.8,16.82,69400.0,13.0438,13.0748,13.036,13.0515,69400.0
2005-10-25 09:45:00,16.82,16.82,16.78,16.81,27200.0,13.0515,13.0515,13.0205,13.0438,27200.0
2005-10-25 09:50:00,16.79,16.82,16.79,16.82,30400.0,13.0282,13.0515,13.0282,13.0515,30400.0
2005-10-25 09:55:00,16.82,16.84,16.8,16.84,70000.0,13.0515,13.067,13.036,13.067,70000.0
2005-10-25 10:00:00,16.82,16.84,16.8,16.82,41600.0,13.0515,13.067,13.036,13.0515,41600.0
2005-10-25 10:05:00,16.81,16.95,16.81,16.95,91000.0,13.0438,13.1524,13.0438,13.1524,91000.0
2005-10-25 10:10:00,16.9,16.95,16.88,16.88,78800.0,13.1136,13.1524,13.0981,13.0981,78800.0
2005-10-25 10:15:00,16.89,16.9,16.87,16.9,57200.0,13.1058,13.1136,13.0903,13.1136,57200.0
2005-10-25 10:20:00,16.89,16.9,16.88,16.9,49400.0,13.1058,13.1136,13.0981,13.1136,49400.0
2005-10-25 10:25:00,16.89,16.92,16.89,16.91,46200.0,13.1058,13.1291,13.1058,13.1214,46200.0
2005-10-25 10:30:00,16.9,16.91,16.89,16.9,22600.0,13.1136,13.1214,13.1058,13.1136,22600.0
2005-10-25 10:35:00,16.9,16.93,16.9,16.93,17400.0,13.1136,13.1369,13.1136,13.1369,17400.0
2005-10-25 10:40:00,16.93,16.93,16.89,16.92,12400.0,13.1369,13.1369,13.1058,13.1291,12400.0
2005-10-25 10:45:00,16.9,16.91,16.88,16.89,31200.0,13.1136,13.1214,13.0981,13.1058,31200.0
2005-10-25 10:50:00,16.9,16.9,16.88,16.89,68200.0,13.1136,13.1136,13.0981,13.1058,68200.0
2005-10-25 10:55:00,16.88,16.88,16.86,16.88,33400.0,13.0981,13.0981,13.0826,13.0981,33400.0
2005-10-25 11:00:00,16.88,16.89,16.86,16.88,16400.0,13.0981,13.1058,13.0826,13.0981,16400.0
2005-10-25 11:05:00,16.89,16.9,16.86,16.86,11800.0,13.1058,13.1136,13.0826,13.0826,11800.0
2005-10-25 11:10:00,16.88,16.88,16.84,16.86,5600.0,13.0981,13.0981,13.067,13.0826,5600.0
2005-10-25 11:15:00,16.85,16.89,16.85,16.88,34400.0,13.0748,13.1058,13.0748,13.0981,34400.0
2005-10-25 11:20:00,16.88,16.89,16.86,16.89,23600.0,13.0981,13.1058,13.0826,13.1058,23600.0
2005-10-25 11:25:00,16.89,16.89,16.86,16.87,8200.0,13.1058,13.1058,13.0826,13.0903,8200.0
2005-10-25 11:30:00,16.87,16.88,16.84,16.86,50600.0,13.0903,13.0981,13.067,13.0826,50600.0
2005-10-25 11:35:00,16.86,16.87,16.85,16.86,17600.0,13.0826,13.0903,13.0748,13.0826,17600.0
2005-10-25 11:40:00,16.86,16.87,16.86,16.86,9400.0,13.0826,13.0903,13.0826,13.0826,9400.0
2005-10-25 11:45:00,16.87,16.88,16.85,16.86,34000.0,13.0903,13.0981,13.0748,13.0826,34000.0
2005-10-25 11:50:00,16.86,16.88,16.84,16.86,18600.0,13.0826,13.0981,13.067,13.0826,18600.0
2005-10-25 11:55:00,16.85,16.85,16.81,16.82,14200.0,13.0748,13.0748,13.0438,13.0515,14200.0
2005-10-25 12:00:00,16.82,16.84,16.8,16.84,6600.0,13.0515,13.067,13.036,13.067,6600.0
2005-10-25 12:05:00,16.84,16.85,16.84,16.85,10000.0,13.067,13.0748,13.067,13.0748,10000.0
2005-10-25 12:10:00,16.85,16.85,16.81,16.81,24800.0,13.0748,13.0748,13.0438,13.0438,24800.0
2005-10-25 12:15:00,16.81,16.82,16.78,16.79,31600.0,13.0438,13.0515,13.0205,13.0282,31600.0
2005-10-25 12:20:00,16.79,16.79,16.78,16.79,10000.0,13.0282,13.0282,13.0205,13.0282,10000.0
2005-10-25 12:25:00,16.78,16.79,16.78,16.78,10800.0,13.0205,13.0282,13.0205,13.0205,10800.0
2005-10-25 12:30:00,16.78,16.78,16.75,16.75,308000.0,13.0205,13.0205,12.9972,12.9972,308000.0
2005-10-25 12:35:00,16.75,16.77,16.72,16.75,26000.0,12.9972,13.0127,12.9739,12.9972,26000.0
2005-10-25 12:40:00,16.75,16.75,16.75,16.75,5800.0,12.9972,12.9972,12.9972,12.9972,5800.0
2005-10-25 12:45:00,16.75,16.75,16.7,16.71,43600.0,12.9972,12.9972,12.9584,12.9662,43600.0
2005-10-25 12:50:00,16.71,16.72,16.7,16.7,46600.0,12.9662,12.9739,12.9584,12.9584,46600.0
2005-10-25 12:55:00,16.7,16.7,16.68,16.68,22200.0,12.9584,12.9584,12.9429,12.9429,22200.0
2005-10-25 13:00:00,16.68,16.68,16.61,16.62,46600.0,12.9429,12.9429,12.8886,12.8963,46600.0
2005-10-25 13:05:00,16.63,16.65,16.63,16.64,25200.0,12.9041,12.9196,12.9041,12.9119,25200.0
2005-10-25 13:10:00,16.64,16.64,16.62,16.63,27000.0,12.9119,12.9119,12.8963,12.9041,27000.0
2005-10-25 13:15:00,16.63,16.64,16.62,16.62,15000.0,12.9041,12.9119,12.8963,12.8963,15000.0
2005-10-25 13:20:00,16.62,16.63,16.62,16.62,24200.0,12.8963,12.9041,12.8963,12.8963,24200.0
2005-10-25 13:25:00,16.63,16.63,16.6,16.61,24600.0,12.9041,12.9041,12.8808,12.8886,24600.0
2005-10-25 13:30:00,16.61,16.62,16.58,16.59,27800.0,12.8886,12.8963,12.8653,12.8731,27800.0
2005-10-25 13:35:00,16.6,16.6,16.57,16.57,132200.0,12.8808,12.8808,12.8575,12.8575,132200.0
2005-10-25 13:40:00,16.58,16.6,16.54,16.6,51800.0,12.8653,12.8808,12.8343,12.8808,51800.0
2005-10-25 13:45:00,16.6,16.61,16.55,16.55,75000.0,12.8808,12.8886,12.842,12.842,75000.0
2005-10-25 13:50:00,16.56,16.56,16.51,16.55,35200.0,12.8498,12.8498,12.811,12.842,35200.0
2005-10-25 13:55:00,16.54,16.54,16.46,16.49,74200.0,12.8343,12.8343,12.7722,12.7955,74200.0
2005-10-25 14:00:00,16.49,16.51,16.48,16.51,51400.0,12.7955,12.811,12.7877,12.811,51400.0
2005-10-25 14:05:00,16.5,16.5,16.45,16.48,48000.0,12.8032,12.8032,12.7644,12.7877,48000.0
2005-10-25 14:10:00,16.48,16.51,16.48,16.5,38200.0,12.7877,12.811,12.7877,12.8032,38200.0
2005-10-25 14:15:00,16.5,16.5,16.48,16.5,42000.0,12.8032,12.8032,12.7877,12.8032,42000.0
2005-10-25 14:20:00,16.5,16.5,16.47,16.47,22400.0,12.8032,12.8032,12.7799,12.7799,22400.0
2005-10-25 14:25:00,16.47,16.49,16.44,16.49,43600.0,12.7799,12.7955,12.7567,12.7955,43600.0
2005-10-25 14:30:00,16.49,16.49,16.45,16.46,72400.0,12.7955,12.7955,12.7644,12.7722,72400.0
2005-10-25 14:35:00,16.45,16.46,16.41,16.44,92400.0,12.7644,12.7722,12.7334,12.7567,92400.0
2005-10-25 14:40:00,16.45,16.48,16.43,16.48,35600.0,12.7644,12.7877,12.7489,12.7877,35600.0
2005-10-25 14:45:00,16.49,16.49,16.45,16.49,37800.0,12.7955,12.7955,12.7644,12.7955,37800.0
2005-10-25 14:50:00,16.49,16.5,16.49,16.5,28000.0,12.7955,12.8032,12.7955,12.8032,28000.0
2005-10-25 14:55:00,16.5,16.5,16.49,16.5,31600.0,12.8032,12.8032,12.7955,12.8032,31600.0
2005-10-25 15:00:00,16.5,16.52,16.47,16.49,125000.0,12.8032,12.8187,12.7799,12.7955,125000.0
2005-10-25 15:05:00,16.49,16.5,16.45,16.49,50000.0,12.7955,12.8032,12.7644,12.7955,50000.0
2005-10-25 15:10:00,16.48,16.49,16.45,16.46,42600.0,12.7877,12.7955,12.7644,12.7722,42600.0
2005-10-25 15:15:00,16.46,16.46,16.45,16.45,87800.0,12.7722,12.7722,12.7644,12.7644,87800.0
2005-10-25 15:20:00,16.45,16.48,16.44,16.47,75200.0,12.7644,12.7877,12.7567,12.7799,75200.0
2005-10-25 15:25:00,16.48,16.5,16.47,16.49,108600.0,12.7877,12.8032,12.7799,12.7955,108600.0
2005-10-25 15:30:00,16.49,16.6,16.49,16.6,63600.0,12.7955,12.8808,12.7955,12.8808,63600.0
2005-10-25 15:35:00,16.6,16.61,16.57,16.6,73400.0,12.8808,12.8886,12.8575,12.8808,73400.0
2005-10-25 15:40:00,16.6,16.7,16.6,16.67,54800.0,12.8808,12.9584,12.8808,12.9351,54800.0
2005-10-25 15:45:00,16.67,16.75,16.62,16.64,78600.0,12.9351,12.9972,12.8963,12.9119,78600.0
2005-10-25 15:50:00,16.64,16.67,16.63,16.67,40800.0,12.9119,12.9351,12.9041,12.9351,40800.0
2005-10-25 15:55:00,16.67,16.67,16.63,16.64,56200.0,12.9351,12.9351,12.9041,12.9119,56200.0
2005-10-26 09:30:00,16.25,16.25,16.25,16.25,0.0,12.6092,12.6092,12.6092,12.6092,0.0
2005-10-26 09:35:00,15.63,15.75,15.6,15.72,596000.0,12.1281,12.2213,12.1049,12.198,596000.0
2005-10-26 09:40:00,15.72,15.76,15.63,15.63,406000.0,12.198,12.229,12.1281,12.1281,406000.0
2005-10-26 09:45:00,15.67,15.68,15.62,15.65,244600.0,12.1592,12.1669,12.1204,12.1437,244600.0
2005-10-26 09:50:00,15.65,15.7,15.65,15.7,239200.0,12.1437,12.1825,12.1437,12.1825,239200.0
2005-10-26 09:55:00,15.7,15.74,15.65,15.65,268200.0,12.1825,12.2135,12.1437,12.1437,268200.0
2005-10-26 10:00:00,15.65,15.66,15.38,15.42,215600.0,12.1437,12.1514,11.9342,11.9652,215600.0
2005-10-26 10:05:00,15.38,15.5,15.38,15.49,218800.0,11.9342,12.0273,11.9342,12.0195,218800.0
2005-10-26 10:10:00,15.47,15.53,15.47,15.52,185000.0,12.004,12.0505,12.004,12.0428,185000.0
2005-10-26 10:15:00,15.53,15.53,15.4,15.44,364800.0,12.0505,12.0505,11.9497,11.9807,364800.0
2005-10-26 10:20:00,15.44,15.49,15.42,15.49,270800.0,11.9807,12.0195,11.9652,12.0195,270800.0
2005-10-26 10:25:00,15.49,15.61,15.48,15.49,256800.0,12.0195,12.1126,12.0117,12.0195,256800.0
2005-10-26 10:30:00,15.5,15.65,15.5,15.65,179400.0,12.0273,12.1437,12.0273,12.1437,179400.0
2005-10-26 10:35:00,15.65,15.67,15.61,15.65,149800.0,12.1437,12.1592,12.1126,12.1437,149800.0
2005-10-26 10:40:00,15.65,15.65,15.58,15.59,117200.0,12.1437,12.1437,12.0893,12.0971,117200.0
2005-10-26 10:45:00,15.6,15.6,15.55,15.55,94400.0,12.1049,12.1049,12.0661,12.0661,94400.0
2005-10-26 10:50:00,15.55,15.63,15.54,15.61,143800.0,12.0661,12.1281,12.0583,12.1126,143800.0
2005-10-26 10:55:00,15.62,15.63,15.58,15.6,54400.0,12.1204,12.1281,12.0893,12.1049,54400.0
2005-10-26 11:00:00,15.59,15.59,15.56,15.56,41200.0,12.0971,12.0971,12.0738,12.0738,41200.0
2005-10-26 11:05:00,15.56,15.56,15.51,15.52,105200.0,12.0738,12.0738,12.035,12.0428,105200.0
2005-10-26 11:10:00,15.53,15.54,15.51,15.53,141800.0,12.0505,12.0583,12.035,12.0505,141800.0
2005-10-26 11:15:00,15.53,15.53,15.4,15.4,188400.0,12.0505,12.0505,11.9497,11.9497,188400.0
2005-10-26 11:20:00,15.4,15.4,15.27,15.3,132000.0,11.9497,11.9497,11.8488,11.8721,132000.0
2005-10-26 11:25:00,15.3,15.33,15.13,15.13,217400.0,11.8721,11.8954,11.7402,11.7402,217400.0
2005-10-26 11:30:00,15.15,15.22,15.13,15.15,183400.0,11.7557,11.81,11.7402,11.7557,183400.0
2005-10-26 11:35:00,15.13,15.2,15.13,15.18,158400.0,11.7402,11.7945,11.7402,11.779,158400.0
2005-10-26 11:40:00,15.18,15.2,15.05,15.08,148400.0,11.779,11.7945,11.6781,11.7014,148400.0
2005-10-26 11:45:00,15.06,15.15,14.99,15.06,754600.0,11.6858,11.7557,11.6315,11.6858,754600.0
2005-10-26 11:50:00,15.06,15.3,15.06,15.28,199800.0,11.6858,11.8721,11.6858,11.8566,199800.0
2005-10-26 11:55:00,15.27,15.31,15.2,15.23,183600.0,11.8488,11.8798,11.7945,11.8178,183600.0
2005-10-26 12:00:00,15.23,15.26,15.2,15.2,126200.0,11.8178,11.841,11.7945,11.7945,126200.0
2005-10-26 12:05:00,15.21,15.23,15.18,15.22,177800.0,11.8022,11.8178,11.779,11.81,177800.0
2005-10-26 12:10:00,15.22,15.24,15.2,15.22,72400.0,11.81,11.8255,11.7945,11.81,72400.0
2005-10-26 12:15:00,15.22,15.22,15.17,15.18,36800.0,11.81,11.81,11.7712,11.779,36800.0
2005-10-26 12:20:00,15.18,15.2,15.16,15.2,100200.0,11.779,11.7945,11.7634,11.7945,100200.0
2005-10-26 12:25:00,15.19,15.2,15.18,15.2,28400.0,11.7867,11.7945,11.779,11.7945,28400.0
2005-10-26 12:30:00,15.19,15.19,15.17,15.19,53000.0,11.7867,11.7867,11.7712,11.7867,53000.0
2005-10-26 12:35:00,15.19,15.26,15.18,15.23,213400.0,11.7867,11.841,11.779,11.8178,213400.0
2005-10-26 12:40:00,15.25,15.25,15.19,15.2,31000.0,11.8333,11.8333,11.7867,11.7945,31000.0
2005-10-26 12:45:00,15.2,15.25,15.2,15.22,28200.0,11.7945,11.8333,11.7945,11.81,28200.0
2005-10-26 12:50:00,15.22,15.26,15.22,15.23,40600.0,11.81,11.841,11.81,11.8178,40600.0
2005-10-26 12:55:00,15.23,15.24,15.22,15.24,254800.0,11.8178,11.8255,11.81,11.8255,254800.0
2005-10-26 13:00:00,15.24,15.24,15.09,15.15,403200.0,11.8255,11.8255,11.7091,11.7557,403200.0
2005-10-26 13:05:00,15.15,15.19,15.15,15.17,121400.0,11.7557,11.7867,11.7557,11.7712,121400.0
2005-10-26 13:10:00,15.15,15.18,15.15,15.17,68000.0,11.7557,11.779,11.7557,11.7712,68000.0
2005-10-26 13:15:00,15.17,15.17,15.13,15.15,239800.0,11.7712,11.7712,11.7402,11.7557,239800.0
2005-10-26 13:20:00,15.15,15.15,15.08,15.11,116400.0,11.7557,11.7557,11.7014,11.7246,116400.0
2005-10-26 13:25:00,15.11,15.15,15.09,15.15,71000.0,11.7246,11.7557,11.7091,11.7557,71000.0
2005-10-26 13:30:00,15.15,15.15,15.12,15.14,162600.0,11.7557,11.7557,11.7324,11.7479,162600.0
2005-10-26 13:35:00,15.15,15.17,15.13,15.17,43200.0,11.7557,11.7712,11.7402,11.7712,43200.0
2005-10-26 13:40:00,15.16,15.17,15.13,15.13,62200.0,11.7634,11.7712,11.7402,11.7402,62200.0
2005-10-26 13:45:00,15.15,15.16,15.13,15.15,40400.0,11.7557,11.7634,11.7402,11.7557,40400.0
2005-10-26 13:50:00,15.15,15.17,15.13,15.15,25800.0,11.7557,11.7712,11.7402,11.7557,25800.0
2005-10-26 13:55:00,15.15,15.17,15.13,15.16,146000.0,11.7557,11.7712,11.7402,11.7634,146000.0
2005-10-26 14:00:00,15.17,15.27,15.17,15.27,80200.0,11.7712,11.8488,11.7712,11.8488,80200.0
2005-10-26 14:05:00,15.25,15.33,15.25,15.33,66600.0,11.8333,11.8954,11.8333,11.8954,66600.0
2005-10-26 14:10:00,15.33,15.35,15.3,15.33,82800.0,11.8954,11.9109,11.8721,11.8954,82800.0
2005-10-26 14:15:00,15.34,15.38,15.32,15.36,59400.0,11.9031,11.9342,11.8876,11.9186,59400.0
2005-10-26 14:20:00,15.35,15.41,15.31,15.39,69200.0,11.9109,11.9574,11.8798,11.9419,69200.0
2005-10-26 14:25:00,15.39,15.49,15.39,15.41,128200.0,11.9419,12.0195,11.9419,11.9574,128200.0
2005-10-26 14:30:00,15.41,15.43,15.32,15.35,62600.0,11.9574,11.973,11.8876,11.9109,62600.0
2005-10-26 14:35:00,15.33,15.35,15.25,15.35,97400.0,11.8954,11.9109,11.8333,11.9109,97400.0
2005-10-26 14:40:00,15.36,15.37,15.3,15.31,100000.0,11.9186,11.9264,11.8721,11.8798,100000.0
2005-10-26 14:45:00,15.28,15.33,15.26,15.33,115200.0,11.8566,11.8954,11.841,11.8954,115200.0
2005-10-26 14:50:00,15.33,15.38,15.32,15.36,138800.0,11.8954,11.9342,11.8876,11.9186,138800.0
2005-10-26 14:55:00,15.36,15.36,15.34,15.34,115200.0,11.9186,11.9186,11.9031,11.9031,115200.0
2005-10-26 15:00:00,15.34,15.35,15.33,15.33,223200.0,11.9031,11.9109,11.8954,11.8954,223200.0
2005-10-26 15:05:00,15.32,15.34,15.29,15.3,197800.0,11.8876,11.9031,11.8643,11.8721,197800.0
2005-10-26 15:10:00,15.3,15.31,15.26,15.26,150800.0,11.8721,11.8798,11.841,11.841,150800.0
2005-10-26 15:15:00,15.27,15.28,15.25,15.27,191400.0,11.8488,11.8566,11.8333,11.8488,191400.0
2005-10-26 15:20:00,15.28,15.3,15.27,15.3,199800.0,11.8566,11.8721,11.8488,11.8721,199800.0
2005-10-26 15:25:00,15.3,15.35,15.29,15.33,215200.0,11.8721,11.9109,11.8643,11.8954,215200.0
2005-10-26 15:30:00,15.33,15.33,15.29,15.3,350800.0,11.8954,11.8954,11.8643,11.8721,350800.0
2005-10-26 15:35:00,15.3,15.31,15.29,15.3,211400.0,11.8721,11.8798,11.8643,11.8721,211400.0
2005-10-26 15:40:00,15.3,15.34,15.29,15.3,190400.0,11.8721,11.9031,11.8643,11.8721,190400.0
2005-10-26 15:45:00,15.28,15.3,15.2,15.2,282400.0,11.8566,11.8721,11.7945,11.7945,282400.0
2005-10-26 15:50:00,15.18,15.22,15.15,15.22,477400.0,11.779,11.81,11.7557,11.81,477400.0
2005-10-26 15:55:00,15.22,15.35,15.2,15.33,138400.0,11.81,11.9109,11.7945,11.8954,138400.0
2005-10-27 09:30:00,15.33,15.35,15.28,15.28,146200.0,11.8954,11.9109,11.8566,11.8566,146200.0
2005-10-27 09:35:00,15.28,15.29,15.21,15.21,203400.0,11.8566,11.8643,11.8022,11.8022,203400.0
2005-10-27 09:40:00,15.21,15.21,15.15,15.15,127600.0,11.8022,11.8022,11.7557,11.7557,127600.0
2005-10-27 09:45:00,15.15,15.22,15.15,15.2,155400.0,11.7557,11.81,11.7557,11.7945,155400.0
2005-10-27 09:50:00,15.19,15.22,15.18,15.2,99800.0,11.7867,11.81,11.779,11.7945,99800.0
2005-10-27 09:55:00,15.19,15.22,15.17,15.2,122000.0,11.7867,11.81,11.7712,11.7945,122000.0
2005-10-27 10:00:00,15.2,15.2,15.18,15.2,61600.0,11.7945,11.7945,11.779,11.7945,61600.0
2005-10-27 10:05:00,15.19,15.2,15.18,15.19,59400.0,11.7867,11.7945,11.779,11.7867,59400.0
2005-10-27 10:10:00,15.18,15.22,15.17,15.21,110800.0,11.779,11.81,11.7712,11.8022,110800.0
2005-10-27 10:15:00,15.21,15.3,15.21,15.27,149800.0,11.8022,11.8721,11.8022,11.8488,149800.0
2005-10-27 10:20:00,15.25,15.29,15.25,15.26,130000.0,11.8333,11.8643,11.8333,11.841,130000.0
2005-10-27 10:25:00,15.26,15.37,15.26,15.3,133800.0,11.841,11.9264,11.841,11.8721,133800.0
2005-10-27 10:30:00,15.3,15.33,15.29,15.3,182600.0,11.8721,11.8954,11.8643,11.8721,182600.0
2005-10-27 10:35:00,15.3,15.32,15.29,15.31,80000.0,11.8721,11.8876,11.8643,11.8798,80000.0
2005-10-27 10:40:00,15.31,15.35,15.31,15.35,128200.0,11.8798,11.9109,11.8798,11.9109,128200.0
2005-10-27 10:45:00,15.35,15.35,15.33,15.35,134400.0,11.9109,11.9109,11.8954,11.9109,134400.0
2005-10-27 10:50:00,15.35,15.35,15.33,15.35,19600.0,11.9109,11.9109,11.8954,11.9109,19600.0
2005-10-27 10:55:00,15.34,15.38,15.32,15.33,203000.0,11.9031,11.9342,11.8876,11.8954,203000.0
2005-10-27 11:00:00,15.33,15.33,15.28,15.28,152200.0,11.8954,11.8954,11.8566,11.8566,152200.0
2005-10-27 11:05:00,15.28,15.3,15.28,15.29,108400.0,11.8566,11.8721,11.8566,11.8643,108400.0
2005-10-27 11:10:00,15.29,15.3,15.28,15.29,72000.0,11.8643,11.8721,11.8566,11.8643,72000.0
2005-10-27 11:15:00,15.29,15.33,15.29,15.33,60600.0,11.8643,11.8954,11.8643,11.8954,60600.0
2005-10-27 11:20:00,15.32,15.35,15.32,15.33,21600.0,11.8876,11.9109,11.8876,11.8954,21600.0
2005-10-27 11:25:00,15.33,15.35,15.33,15.34,18600.0,11.8954,11.9109,11.8954,11.9031,18600.0
2005-10-27 11:30:00,15.34,15.34,15.29,15.3,21200.0,11.9031,11.9031,11.8643,11.8721,21200.0
2005-10-27 11:35:00,15.3,15.33,15.27,15.29,619800.0,11.8721,11.8954,11.8488,11.8643,619800.0
2005-10-27 11:40:00,15.3,15.32,15.29,15.3,55800.0,11.8721,11.8876,11.8643,11.8721,55800.0
2005-10-27 11:45:00,15.3,15.3,15.25,15.25,459400.0,11.8721,11.8721,11.8333,11.8333,459400.0
2005-10-27 11:50:00,15.25,15.29,15.24,15.29,123400.0,11.8333,11.8643,11.8255,11.8643,123400.0
2005-10-27 11:55:00,15.29,15.3,15.28,15.3,41200.0,11.8643,11.8721,11.8566,11.8721,41200.0
2005-10-27 12:00:00,15.3,15.33,15.3,15.32,135800.0,11.8721,11.8954,11.8721,11.8876,135800.0
2005-10-27 12:05:00,15.32,15.33,15.31,15.31,42800.0,11.8876,11.8954,11.8798,11.8798,42800.0
2005-10-27 12:10:00,15.31,15.31,15.3,15.31,112600.0,11.8798,11.8798,11.8721,11.8798,112600.0
2005-10-27 12:15:00,15.31,15.31,15.3,15.3,40800.0,11.8798,11.8798,11.8721,11.8721,40800.0
2005-10-27 12:20:00,15.3,15.34,15.3,15.33,210800.0,11.8721,11.9031,11.8721,11.8954,210800.0
2005-10-27 12:25:00,15.33,15.34,15.31,15.31,89000.0,11.8954,11.9031,11.8798,11.8798,89000.0
2005-10-27 12:30:00,15.3,15.31,15.3,15.3,22800.0,11.8721,11.8798,11.8721,11.8721,22800.0
2005-10-27 12:35:00,15.31,15.31,15.3,15.31,39400.0,11.8798,11.8798,11.8721,11.8798,39400.0
2005-10-27 12:40:00,15.31,15.31,15.3,15.31,19400.0,11.8798,11.8798,11.8721,11.8798,19400.0
2005-10-27 12:45:00,15.31,15.32,15.29,15.31,253600.0,11.8798,11.8876,11.8643,11.8798,253600.0
2005-10-27 12:50:00,15.31,15.33,15.31,15.32,56000.0,11.8798,11.8954,11.8798,11.8876,56000.0
2005-10-27 12:55:00,15.31,15.33,15.31,15.33,250600.0,11.8798,11.8954,11.8798,11.8954,250600.0
2005-10-27 13:00:00,15.33,15.33,15.31,15.31,69200.0,11.8954,11.8954,11.8798,11.8798,69200.0
2005-10-27 13:05:00,15.32,15.34,15.31,15.33,49200.0,11.8876,11.9031,11.8798,11.8954,49200.0
2005-10-27 13:10:00,15.32,15.33,15.31,15.33,56000.0,11.8876,11.8954,11.8798,11.8954,56000.0
2005-10-27 13:15:00,15.32,15.34,15.31,15.32,96400.0,11.8876,11.9031,11.8798,11.8876,96400.0
2005-10-27 13:20:00,15.31,15.31,15.3,15.31,27000.0,11.8798,11.8798,11.8721,11.8798,27000.0
2005-10-27 13:25:00,15.31,15.32,15.31,15.31,45400.0,11.8798,11.8876,11.8798,11.8798,45400.0
2005-10-27 13:30:00,15.31,15.32,15.31,15.31,31200.0,11.8798,11.8876,11.8798,11.8798,31200.0
2005-10-27 13:35:00,15.31,15.31,15.31,15.31,43400.0,11.8798,11.8798,11.8798,11.8798,43400.0
2005-10-27 13:40:00,15.31,15.33,15.31,15.33,34000.0,11.8798,11.8954,11.8798,11.8954,34000.0
2005-10-27 13:45:00,15.33,15.38,15.33,15.37,35600.0,11.8954,11.9342,11.8954,11.9264,35600.0
2005-10-27 13:50:00,15.37,15.37,15.33,15.33,64600.0,11.9264,11.9264,11.8954,11.8954,64600.0
2005-10-27 13:55:00,15.33,15.35,15.31,15.31,40200.0,11.8954,11.9109,11.8798,11.8798,40200.0
2005-10-27 14:00:00,15.31,15.31,15.3,15.31,74200.0,11.8798,11.8798,11.8721,11.8798,74200.0
2005-10-27 14:05:00,15.31,15.31,15.28,15.29,77800.0,11.8798,11.8798,11.8566,11.8643,77800.0
2005-10-27 14:10:00,15.28,15.31,15.28,15.3,65000.0,11.8566,11.8798,11.8566,11.8721,65000.0
2005-10-27 14:15:00,15.31,15.31,15.3,15.31,45400.0,11.8798,11.8798,11.8721,11.8798,45400.0
2005-10-27 14:20:00,15.3,15.31,15.3,15.31,17000.0,11.8721,11.8798,11.8721,11.8798,17000.0
2005-10-27 14:25:00,15.31,15.33,15.3,15.33,216800.0,11.8798,11.8954,11.8721,11.8954,216800.0
2005-10-27 14:30:00,15.33,15.35,15.31,15.34,45600.0,11.8954,11.9109,11.8798,11.9031,45600.0
2005-10-27 14:35:00,15.34,15.34,15.33,15.34,62200.0,11.9031,11.9031,11.8954,11.9031,62200.0
2005-10-27 14:40:00,15.34,15.34,15.33,15.33,58000.0,11.9031,11.9031,11.8954,11.8954,58000.0
2005-10-27 14:45:00,15.33,15.34,15.33,15.33,27000.0,11.8954,11.9031,11.8954,11.8954,27000.0
2005-10-27 14:50:00,15.33,15.34,15.31,15.33,55000.0,11.8954,11.9031,11.8798,11.8954,55000.0
2005-10-27 14:55:00,15.33,15.34,15.33,15.34,97600.0,11.8954,11.9031,11.8954,11.9031,97600.0
2005-10-27 15:00:00,15.33,15.34,15.33,15.34,94400.0,11.8954,11.9031,11.8954,11.9031,94400.0
2005-10-27 15:05:00,15.33,15.33,15.31,15.31,65800.0,11.8954,11.8954,11.8798,11.8798,65800.0
2005-10-27 15:10:00,15.31,15.35,15.31,15.35,129600.0,11.8798,11.9109,11.8798,11.9109,129600.0
2005-10-27 15:15:00,15.35,15.4,15.35,15.37,69400.0,11.9109,11.9497,11.9109,11.9264,69400.0
2005-10-27 15:20:00,15.37,15.38,15.37,15.37,80800.0,11.9264,11.9342,11.9264,11.9264,80800.0
2005-10-27 15:25:00,15.37,15.39,15.36,15.37,135800.0,11.9264,11.9419,11.9186,11.9264,135800.0
2005-10-27 15:30:00,15.37,15.37,15.35,15.35,69400.0,11.9264,11.9264,11.9109,11.9109,69400.0
2005-10-27 15:35:00,15.35,15.36,15.34,15.34,76800.0,11.9109,11.9186,11.9031,11.9031,76800.0
2005-10-27 15:40:00,15.34,15.34,15.33,15.33,88400.0,11.9031,11.9031,11.8954,11.8954,88400.0
2005-10-27 15:45:00,15.33,15.36,15.33,15.34,181400.0,11.8954,11.9186,11.8954,11.9031,181400.0
2005-10-27 15:50:00,15.34,15.35,15.33,15.35,119600.0,11.9031,11.9109,11.8954,11.9109,119600.0
2005-10-27 15:55:00,15.34,15.38,15.34,15.38,114000.0,11.9031,11.9342,11.9031,11.9342,114000.0
2005-10-28 09:30:00,15.35,15.49,15.34,15.49,70200.0,11.9109,12.0195,11.9031,12.0195,70200.0
2005-10-28 09:35:00,15.47,15.65,15.47,15.63,148600.0,12.004,12.1437,12.004,12.1281,148600.0
2005-10-28 09:40:00,15.65,15.73,15.65,15.69,87400.0,12.1437,12.2057,12.1437,12.1747,87400.0
2005-10-28 09:45:00,15.67,15.68,15.6,15.68,89800.0,12.1592,12.1669,12.1049,12.1669,89800.0
2005-10-28 09:50:00,15.67,15.69,15.63,15.63,44200.0,12.1592,12.1747,12.1281,12.1281,44200.0
2005-10-28 09:55:00,15.63,15.67,15.63,15.66,48800.0,12.1281,12.1592,12.1281,12.1514,48800.0
2005-10-28 10:00:00,15.66,15.67,15.65,15.66,52800.0,12.1514,12.1592,12.1437,12.1514,52800.0
2005-10-28 10:05:00,15.66,15.7,15.66,15.69,124600.0,12.1514,12.1825,12.1514,12.1747,124600.0
2005-10-28 10:10:00,15.68,15.69,15.65,15.67,122000.0,12.1669,12.1747,12.1437,12.1592,122000.0
2005-10-28 10:15:00,15.67,15.68,15.62,15.63,76600.0,12.1592,12.1669,12.1204,12.1281,76600.0
2005-10-28 10:20:00,15.63,15.64,15.61,15.64,35600.0,12.1281,12.1359,12.1126,12.1359,35600.0
2005-10-28 10:25:00,15.64,15.68,15.64,15.68,29200.0,12.1359,12.1669,12.1359,12.1669,29200.0
2005-10-28 10:30:00,15.68,15.71,15.67,15.7,113400.0,12.1669,12.1902,12.1592,12.1825,113400.0
2005-10-28 10:35:00,15.7,15.71,15.68,15.68,100600.0,12.1825,12.1902,12.1669,12.1669,100600.0
2005-10-28 10:40:00,15.68,15.71,15.68,15.7,58600.0,12.1669,12.1902,12.1669,12.1825,58600.0
2005-10-28 10:45:00,15.71,15.71,15.62,15.63,38200.0,12.1902,12.1902,12.1204,12.1281,38200.0
2005-10-28 10:50:00,15.63,15.65,15.63,15.65,26200.0,12.1281,12.1437,12.1281,12.1437,26200.0
2005-10-28 10:55:00,15.64,15.69,15.63,15.65,41600.0,12.1359,12.1747,12.1281,12.1437,41600.0
2005-10-28 11:00:00,15.65,15.66,15.65,15.65,16200.0,12.1437,12.1514,12.1437,12.1437,16200.0
2005-10-28 11:05:00,15.65,15.67,15.63,15.65,38200.0,12.1437,12.1592,12.1281,12.1437,38200.0
2005-10-28 11:10:00,15.65,15.67,15.63,15.66,42200.0,12.1437,12.1592,12.1281,12.1514,42200.0
2005-10-28 11:15:00,15.66,15.69,15.65,15.68,77800.0,12.1514,12.1747,12.1437,12.1669,77800.0
2005-10-28 11:20:00,15.69,15.69,15.63,15.66,178000.0,12.1747,12.1747,12.1281,12.1514,178000.0
2005-10-28 11:25:00,15.66,15.69,15.65,15.69,52000.0,12.1514,12.1747,12.1437,12.1747,52000.0
2005-10-28 11:30:00,15.7,15.74,15.68,15.72,74000.0,12.1825,12.2135,12.1669,12.198,74000.0
2005-10-28 11:35:00,15.72,15.74,15.71,15.72,54400.0,12.198,12.2135,12.1902,12.198,54400.0
2005-10-28 11:40:00,15.72,15.74,15.71,15.74,48200.0,12.198,12.2135,12.1902,12.2135,48200.0
2005-10-28 11:45:00,15.74,15.78,15.73,15.76,127800.0,12.2135,12.2445,12.2057,12.229,127800.0
2005-10-28 11:50:00,15.75,15.76,15.74,15.76,55800.0,12.2213,12.229,12.2135,12.229,55800.0
2005-10-28 11:55:00,15.75,15.83,15.75,15.81,43200.0,12.2213,12.2833,12.2213,12.2678,43200.0
2005-10-28 12:00:00,15.81,15.81,15.8,15.81,47600.0,12.2678,12.2678,12.2601,12.2678,47600.0
2005-10-28 12:05:00,15.8,15.81,15.8,15.8,73200.0,12.2601,12.2678,12.2601,12.2601,73200.0
2005-10-28 12:10:00,15.8,15.8,15.79,15.8,68400.0,12.2601,12.2601,12.2523,12.2601,68400.0
2005-10-28 12:15:00,15.81,15.81,15.8,15.81,24000.0,12.2678,12.2678,12.2601,12.2678,24000.0
2005-10-28 12:20:00,15.81,15.81,15.81,15.81,72000.0,12.2678,12.2678,12.2678,12.2678,72000.0
2005-10-28 12:25:00,15.81,15.82,15.81,15.81,48000.0,12.2678,12.2756,12.2678,12.2678,48000.0
2005-10-28 12:30:00,15.81,15.84,15.81,15.82,69400.0,12.2678,12.2911,12.2678,12.2756,69400.0
2005-10-28 12:35:00,15.82,15.84,15.82,15.83,74000.0,12.2756,12.2911,12.2756,12.2833,74000.0
2005-10-28 12:40:00,15.83,15.84,15.82,15.84,100800.0,12.2833,12.2911,12.2756,12.2911,100800.0
2005-10-28 12:45:00,15.84,15.85,15.84,15.85,58600.0,12.2911,12.2989,12.2911,12.2989,58600.0
2005-10-28 12:50:00,15.85,15.86,15.85,15.85,40200.0,12.2989,12.3066,12.2989,12.2989,40200.0
2005-10-28 12:55:00,15.85,15.85,15.83,15.84,42800.0,12.2989,12.2989,12.2833,12.2911,42800.0
2005-10-28 13:00:00,15.84,15.88,15.84,15.86,65200.0,12.2911,12.3221,12.2911,12.3066,65200.0
2005-10-28 13:05:00,15.86,15.87,15.86,15.87,19400.0,12.3066,12.3144,12.3066,12.3144,19400.0
2005-10-28 13:10:00,15.87,15.98,15.87,15.97,92200.0,12.3144,12.3997,12.3144,12.392,92200.0
2005-10-28 13:15:00,15.97,16.0,15.97,15.99,143000.0,12.392,12.4152,12.392,12.4075,143000.0
2005-10-28 13:20:00,15.99,16.0,15.97,15.98,75200.0,12.4075,12.4152,12.392,12.3997,75200.0
2005-10-28 13:25:00,15.99,16.03,15.99,16.03,142000.0,12.4075,12.4385,12.4075,12.4385,142000.0
2005-10-28 13:30:00,16.03,16.04,16.02,16.02,62400.0,12.4385,12.4463,12.4308,12.4308,62400.0
2005-10-28 13:35:00,16.02,16.04,16.0,16.04,99400.0,12.4308,12.4463,12.4152,12.4463,99400.0
2005-10-28 13:40:00,16.04,16.07,16.04,16.06,23800.0,12.4463,12.4696,12.4463,12.4618,23800.0
2005-10-28 13:45:00,16.07,16.09,16.06,16.09,32400.0,12.4696,12.4851,12.4618,12.4851,32400.0
2005-10-28 13:50:00,16.09,16.12,16.09,16.12,51000.0,12.4851,12.5084,12.4851,12.5084,51000.0
2005-10-28 13:55:00,16.11,16.12,16.07,16.08,55200.0,12.5006,12.5084,12.4696,12.4773,55200.0
2005-10-28 14:00:00,16.08,16.08,16.05,16.06,59200.0,12.4773,12.4773,12.454,12.4618,59200.0
2005-10-28 14:05:00,16.06,16.08,16.05,16.06,80800.0,12.4618,12.4773,12.454,12.4618,80800.0
2005-10-28 14:10:00,16.06,16.1,16.06,16.08,69600.0,12.4618,12.4928,12.4618,12.4773,69600.0
2005-10-28 14:15:00,16.08,16.11,16.08,16.09,92600.0,12.4773,12.5006,12.4773,12.4851,92600.0
2005-10-28 14:20:00,16.09,16.11,16.09,16.1,41000.0,12.4851,12.5006,12.4851,12.4928,41000.0
2005-10-28 14:25:00,16.1,16.11,16.09,16.09,50400.0,12.4928,12.5006,12.4851,12.4851,50400.0
2005-10-28 14:30:00,16.09,16.09,16.07,16.09,97800.0,12.4851,12.4851,12.4696,12.4851,97800.0
2005-10-28 14:35:00,16.09,16.14,16.09,16.1,158800.0,12.4851,12.5239,12.4851,12.4928,158800.0
2005-10-28 14:40:00,16.1,16.1,16.07,16.07,119600.0,12.4928,12.4928,12.4696,12.4696,119600.0
2005-10-28 14:45:00,16.07,16.13,16.07,16.12,59800.0,12.4696,12.5161,12.4696,12.5084,59800.0
2005-10-28 14:50:00,16.11,16.15,16.1,16.13,72000.0,12.5006,12.5316,12.4928,12.5161,72000.0
2005-10-28 14:55:00,16.13,16.14,16.1,16.13,95400.0,12.5161,12.5239,12.4928,12.5161,95400.0
2005-10-28 15:00:00,16.14,16.14,16.11,16.12,52200.0,12.5239,12.5239,12.5006,12.5084,52200.0
2005-10-28 15:05:00,16.12,16.15,16.12,16.14,100400.0,12.5084,12.5316,12.5084,12.5239,100400.0
2005-10-28 15:10:00,16.14,16.14,16.12,16.14,84800.0,12.5239,12.5239,12.5084,12.5239,84800.0
2005-10-28 15:15:00,16.14,16.16,16.13,16.13,87000.0,12.5239,12.5394,12.5161,12.5161,87000.0
2005-10-28 15:20:00,16.14,16.14,16.13,16.13,294400.0,12.5239,12.5239,12.5161,12.5161,294400.0
2005-10-28 15:25:00,16.13,16.13,16.09,16.1,98400.0,12.5161,12.5161,12.4851,12.4928,98400.0
2005-10-28 15:30:00,16.11,16.11,16.09,16.1,155200.0,12.5006,12.5006,12.4851,12.4928,155200.0
2005-10-28 15:35:00,16.1,16.14,16.09,16.14,106400.0,12.4928,12.5239,12.4851,12.5239,106400.0
2005-10-28 15:40:00,16.14,16.18,16.13,16.18,118400.0,12.5239,12.5549,12.5161,12.5549,118400.0
2005-10-28 15:45:00,16.18,16.21,16.17,16.18,110000.0,12.5549,12.5782,12.5472,12.5549,110000.0
2005-10-28 15:50:00,16.18,16.18,16.17,16.18,212200.0,12.5549,12.5549,12.5472,12.5549,212200.0
2005-10-28 15:55:00,16.18,16.2,16.17,16.18,132600.0,12.5549,12.5704,12.5472,12.5549,132600.0
2005-10-31 09:30:00,16.24,16.24,16.22,16.24,22000.0,12.6015,12.6015,12.586,12.6015,22000.0
2005-10-31 09:35:00,16.25,16.32,16.25,16.3,28800.0,12.6092,12.6635,12.6092,12.648,28800.0
2005-10-31 09:40:00,16.31,16.42,16.31,16.39,49200.0,12.6558,12.7411,12.6558,12.7179,49200.0
2005-10-31 09:45:00,16.39,16.41,16.39,16.4,47800.0,12.7179,12.7334,12.7179,12.7256,47800.0
2005-10-31 09:50:00,16.41,16.43,16.39,16.41,146000.0,12.7334,12.7489,12.7179,12.7334,146000.0
2005-10-31 09:55:00,16.41,16.45,16.38,16.45,73400.0,12.7334,12.7644,12.7101,12.7644,73400.0
2005-10-31 10:00:00,16.43,16.5,16.42,16.49,209400.0,12.7489,12.8032,12.7411,12.7955,209400.0
2005-10-31 10:05:00,16.49,16.5,16.47,16.48,227400.0,12.7955,12.8032,12.7799,12.7877,227400.0
2005-10-31 10:10:00,16.48,16.5,16.47,16.49,137800.0,12.7877,12.8032,12.7799,12.7955,137800.0
2005-10-31 10:15:00,16.49,16.53,16.49,16.52,74600.0,12.7955,12.8265,12.7955,12.8187,74600.0
2005-10-31 10:20:00,16.51,16.55,16.5,16.53,44400.0,12.811,12.842,12.8032,12.8265,44400.0
2005-10-31 10:25:00,16.54,16.55,16.51,16.55,98800.0,12.8343,12.842,12.811,12.842,98800.0
2005-10-31 10:30:00,16.55,16.56,16.5,16.52,51800.0,12.842,12.8498,12.8032,12.8187,51800.0
2005-10-31 10:35:00,16.52,16.56,16.52,16.53,23000.0,12.8187,12.8498,12.8187,12.8265,23000.0
2005-10-31 10:40:00,16.53,16.57,16.52,16.56,37000.0,12.8265,12.8575,12.8187,12.8498,37000.0
2005-10-31 10:45:00,16.56,16.57,16.51,16.51,61200.0,12.8498,12.8575,12.811,12.811,61200.0
2005-10-31 10:50:00,16.51,16.52,16.46,16.47,103400.0,12.811,12.8187,12.7722,12.7799,103400.0
2005-10-31 10:55:00,16.47,16.52,16.45,16.52,43000.0,12.7799,12.8187,12.7644,12.8187,43000.0
2005-10-31 11:00:00,16.5,16.53,16.49,16.5,45800.0,12.8032,12.8265,12.7955,12.8032,45800.0
2005-10-31 11:05:00,16.5,16.5,16.48,16.5,87600.0,12.8032,12.8032,12.7877,12.8032,87600.0
2005-10-31 11:10:00,16.5,16.5,16.5,16.5,41800.0,12.8032,12.8032,12.8032,12.8032,41800.0
2005-10-31 11:15:00,16.5,16.5,16.49,16.5,40600.0,12.8032,12.8032,12.7955,12.8032,40600.0
2005-10-31 11:20:00,16.5,16.5,16.5,16.5,76800.0,12.8032,12.8032,12.8032,12.8032,76800.0
2005-10-31 11:25:00,16.5,16.5,16.5,16.5,46000.0,12.8032,12.8032,12.8032,12.8032,46000.0
2005-10-31 11:30:00,16.5,16.51,16.5,16.5,16200.0,12.8032,12.811,12.8032,12.8032,16200.0
2005-10-31 11:35:00,16.5,16.5,16.49,16.49,80800.0,12.8032,12.8032,12.7955,12.7955,80800.0
2005-10-31 11:40:00,16.49,16.5,16.49,16.49,30400.0,12.7955,12.8032,12.7955,12.7955,30400.0
2005-10-31 11:45:00,16.49,16.5,16.49,16.5,70800.0,12.7955,12.8032,12.7955,12.8032,70800.0
2005-10-31 11:50:00,16.5,16.5,16.5,16.5,26600.0,12.8032,12.8032,12.8032,12.8032,26600.0
2005-10-31 11:55:00,16.5,16.5,16.5,16.5,30600.0,12.8032,12.8032,12.8032,12.8032,30600.0
2005-10-31 12:00:00,16.5,16.5,16.5,16.5,28000.0,12.8032,12.8032,12.8032,12.8032,28000.0
2005-10-31 12:05:00,16.5,16.5,16.5,16.5,59200.0,12.8032,12.8032,12.8032,12.8032,59200.0
2005-10-31 12:10:00,16.5,16.5,16.5,16.5,24800.0,12.8032,12.8032,12.8032,12.8032,24800.0
2005-10-31 12:15:00,16.5,16.5,16.5,16.5,34800.0,12.8032,12.8032,12.8032,12.8032,34800.0
2005-10-31 12:20:00,16.5,16.5,16.5,16.5,40400.0,12.8032,12.8032,12.8032,12.8032,40400.0
2005-10-31 12:25:00,16.5,16.5,16.5,16.5,29600.0,12.8032,12.8032,12.8032,12.8032,29600.0
2005-10-31 12:30:00,16.5,16.5,16.5,16.5,37000.0,12.8032,12.8032,12.8032,12.8032,37000.0
2005-10-31 12:35:00,16.5,16.5,16.5,16.5,27400.0,12.8032,12.8032,12.8032,12.8032,27400.0
2005-10-31 12:40:00,16.5,16.5,16.5,16.5,22800.0,12.8032,12.8032,12.8032,12.8032,22800.0
2005-10-31 12:45:00,16.5,16.51,16.5,16.5,15400.0,12.8032,12.811,12.8032,12.8032,15400.0
2005-10-31 12:50:00,16.5,16.5,16.5,16.5,149400.0,12.8032,12.8032,12.8032,12.8032,149400.0
2005-10-31 12:55:00,16.5,16.52,16.49,16.5,42400.0,12.8032,12.8187,12.7955,12.8032,42400.0
2005-10-31 13:00:00,16.5,16.5,16.5,16.5,31200.0,12.8032,12.8032,12.8032,12.8032,31200.0
2005-10-31 13:05:00,16.5,16.5,16.5,16.5,25600.0,12.8032,12.8032,12.8032,12.8032,25600.0
2005-10-31 13:10:00,16.5,16.51,16.5,16.51,62600.0,12.8032,12.811,12.8032,12.811,62600.0
2005-10-31 13:15:00,16.51,16.54,16.51,16.54,28400.0,12.811,12.8343,12.811,12.8343,28400.0
2005-10-31 13:20:00,16.53,16.54,16.53,16.53,28200.0,12.8265,12.8343,12.8265,12.8265,28200.0
2005-10-31 13:25:00,16.53,16.53,16.52,16.53,28000.0,12.8265,12.8265,12.8187,12.8265,28000.0
2005-10-31 13:30:00,16.53,16.53,16.52,16.52,48600.0,12.8265,12.8265,12.8187,12.8187,48600.0
2005-10-31 13:35:00,16.52,16.52,16.5,16.5,101200.0,12.8187,12.8187,12.8032,12.8032,101200.0
2005-10-31 13:40:00,16.5,16.52,16.5,16.52,54200.0,12.8032,12.8187,12.8032,12.8187,54200.0
2005-10-31 13:45:00,16.52,16.52,16.5,16.51,29000.0,12.8187,12.8187,12.8032,12.811,29000.0
2005-10-31 13:50:00,16.51,16.52,16.51,16.51,41800.0,12.811,12.8187,12.811,12.811,41800.0
2005-10-31 13:55:00,16.52,16.53,16.51,16.53,32800.0,12.8187,12.8265,12.811,12.8265,32800.0
2005-10-31 14:00:00,16.53,16.53,16.52,16.53,48600.0,12.8265,12.8265,12.8187,12.8265,48600.0
2005-10-31 14:05:00,16.53,16.53,16.53,16.53,24600.0,12.8265,12.8265,12.8265,12.8265,24600.0
2005-10-31 14:10:00,16.53,16.53,16.53,16.53,16000.0,12.8265,12.8265,12.8265,12.8265,16000.0
2005-10-31 14:15:00,16.53,16.53,16.53,16.53,7600.0,12.8265,12.8265,12.8265,12.8265,7600.0
2005-10-31 14:20:00,16.53,16.53,16.52,16.53,53400.0,12.8265,12.8265,12.8187,12.8265,53400.0
2005-10-31 14:25:00,16.53,16.53,16.52,16.53,29400.0,12.8265,12.8265,12.8187,12.8265,29400.0
2005-10-31 14:30:00,16.53,16.53,16.52,16.52,38400.0,12.8265,12.8265,12.8187,12.8187,38400.0
2005-10-31 14:35:00,16.52,16.52,16.52,16.52,36600.0,12.8187,12.8187,12.8187,12.8187,36600.0
2005-10-31 14:40:00,16.52,16.52,16.52,16.52,47000.0,12.8187,12.8187,12.8187,12.8187,47000.0
2005-10-31 14:45:00,16.52,16.53,16.52,16.53,25000.0,12.8187,12.8265,12.8187,12.8265,25000.0
2005-10-31 14:50:00,16.52,16.54,16.52,16.53,27000.0,12.8187,12.8343,12.8187,12.8265,27000.0
2005-10-31 14:55:00,16.53,16.55,16.52,16.55,22600.0,12.8265,12.842,12.8187,12.842,22600.0
2005-10-31 15:00:00,16.55,16.57,16.54,16.57,37200.0,12.842,12.8575,12.8343,12.8575,37200.0
2005-10-31 15:05:00,16.58,16.59,16.58,16.58,27000.0,12.8653,12.8731,12.8653,12.8653,27000.0
2005-10-31 15:10:00,16.58,16.59,16.5,16.5,51800.0,12.8653,12.8731,12.8032,12.8032,51800.0
2005-10-31 15:15:00,16.5,16.54,16.5,16.54,171000.0,12.8032,12.8343,12.8032,12.8343,171000.0
2005-10-31 15:20:00,16.54,16.56,16.54,16.54,43800.0,12.8343,12.8498,12.8343,12.8343,43800.0
2005-10-31 15:25:00,16.54,16.57,16.53,16.56,47800.0,12.8343,12.8575,12.8265,12.8498,47800.0
2005-10-31 15:30:00,16.56,16.58,16.55,16.58,37000.0,12.8498,12.8653,12.842,12.8653,37000.0
2005-10-31 15:35:00,16.58,16.59,16.57,16.58,51400.0,12.8653,12.8731,12.8575,12.8653,51400.0
2005-10-31 15:40:00,16.58,16.59,16.57,16.58,77600.0,12.8653,12.8731,12.8575,12.8653,77600.0
2005-10-31 15:45:00,16.59,16.61,16.59,16.61,83000.0,12.8731,12.8886,12.8731,12.8886,83000.0
2005-10-31 15:50:00,16.61,16.61,16.57,16.59,45800.0,12.8886,12.8886,12.8575,12.8731,45800.0
2005-10-31 15:55:00,16.58,16.61,16.56,16.59,119800.0,12.8653,12.8886,12.8498,12.8731,119800.0
2005-11-01 09:30:00,16.54,16.65,16.54,16.65,44400.0,12.8343,12.9196,12.8343,12.9196,44400.0
2005-11-01 09:35:00,16.63,16.65,16.6,16.61,43200.0,12.9041,12.9196,12.8808,12.8886,43200.0
2005-11-01 09:40:00,16.61,16.62,16.58,16.58,32800.0,12.8886,12.8963,12.8653,12.8653,32800.0
2005-11-01 09:45:00,16.58,16.58,16.54,16.54,7800.0,12.8653,12.8653,12.8343,12.8343,7800.0
2005-11-01 09:50:00,16.55,16.59,16.55,16.57,38800.0,12.842,12.8731,12.842,12.8575,38800.0
2005-11-01 09:55:00,16.58,16.58,16.53,16.56,26400.0,12.8653,12.8653,12.8265,12.8498,26400.0
2005-11-01 10:00:00,16.54,16.55,16.5,16.5,35600.0,12.8343,12.842,12.8032,12.8032,35600.0
2005-11-01 10:05:00,16.5,16.5,16.41,16.41,39400.0,12.8032,12.8032,12.7334,12.7334,39400.0
2005-11-01 10:10:00,16.41,16.49,16.4,16.49,55600.0,12.7334,12.7955,12.7256,12.7955,55600.0
2005-11-01 10:15:00,16.49,16.52,16.49,16.5,81800.0,12.7955,12.8187,12.7955,12.8032,81800.0
2005-11-01 10:20:00,16.5,16.51,16.47,16.47,55800.0,12.8032,12.811,12.7799,12.7799,55800.0
2005-11-01 10:25:00,16.46,16.48,16.46,16.47,73800.0,12.7722,12.7877,12.7722,12.7799,73800.0
2005-11-01 10:30:00,16.47,16.5,16.46,16.5,64800.0,12.7799,12.8032,12.7722,12.8032,64800.0
2005-11-01 10:35:00,16.5,16.5,16.48,16.48,30200.0,12.8032,12.8032,12.7877,12.7877,30200.0
2005-11-01 10:40:00,16.48,16.49,16.48,16.48,15600.0,12.7877,12.7955,12.7877,12.7877,15600.0
2005-11-01 10:45:00,16.48,16.49,16.48,16.48,20000.0,12.7877,12.7955,12.7877,12.7877,20000.0
2005-11-01 10:50:00,16.48,16.49,16.48,16.49,15000.0,12.7877,12.7955,12.7877,12.7955,15000.0
2005-11-01 10:55:00,16.49,16.5,16.46,16.47,36200.0,12.7955,12.8032,12.7722,12.7799,36200.0
2005-11-01 11:00:00,16.47,16.5,16.47,16.5,53400.0,12.7799,12.8032,12.7799,12.8032,53400.0
2005-11-01 11:05:00,16.5,16.5,16.49,16.49,125400.0,12.8032,12.8032,12.7955,12.7955,125400.0
2005-11-01 11:10:00,16.5,16.5,16.49,16.49,59200.0,12.8032,12.8032,12.7955,12.7955,59200.0
2005-11-01 11:15:00,16.49,16.5,16.48,16.48,64800.0,12.7955,12.8032,12.7877,12.7877,64800.0
2005-11-01 11:20:00,16.48,16.5,16.48,16.5,47800.0,12.7877,12.8032,12.7877,12.8032,47800.0
2005-11-01 11:25:00,16.5,16.51,16.5,16.5,46000.0,12.8032,12.811,12.8032,12.8032,46000.0
2005-11-01 11:30:00,16.5,16.54,16.5,16.51,94800.0,12.8032,12.8343,12.8032,12.811,94800.0
2005-11-01 11:35:00,16.5,16.5,16.5,16.5,22800.0,12.8032,12.8032,12.8032,12.8032,22800.0
2005-11-01 11:40:00,16.5,16.5,16.48,16.49,131200.0,12.8032,12.8032,12.7877,12.7955,131200.0
2005-11-01 11:45:00,16.49,16.49,16.48,16.48,29400.0,12.7955,12.7955,12.7877,12.7877,29400.0
2005-11-01 11:50:00,16.48,16.5,16.48,16.49,91400.0,12.7877,12.8032,12.7877,12.7955,91400.0
2005-11-01 11:55:00,16.48,16.5,16.48,16.48,56200.0,12.7877,12.8032,12.7877,12.7877,56200.0
2005-11-01 12:00:00,16.48,16.5,16.48,16.49,34400.0,12.7877,12.8032,12.7877,12.7955,34400.0
2005-11-01 12:05:00,16.49,16.5,16.49,16.5,44800.0,12.7955,12.8032,12.7955,12.8032,44800.0
2005-11-01 12:10:00,16.5,16.5,16.48,16.48,16200.0,12.8032,12.8032,12.7877,12.7877,16200.0
2005-11-01 12:15:00,16.48,16.48,16.48,16.48,26800.0,12.7877,12.7877,12.7877,12.7877,26800.0
2005-11-01 12:20:00,16.48,16.49,16.48,16.49,19600.0,12.7877,12.7955,12.7877,12.7955,19600.0
2005-11-01 12:25:00,16.49,16.49,16.49,16.49,11600.0,12.7955,12.7955,12.7955,12.7955,11600.0
2005-11-01 12:30:00,16.49,16.53,16.49,16.5,34600.0,12.7955,12.8265,12.7955,12.8032,34600.0
2005-11-01 12:35:00,16.5,16.51,16.5,16.5,19800.0,12.8032,12.811,12.8032,12.8032,19800.0
2005-11-01 12:40:00,16.5,16.5,16.5,16.5,9000.0,12.8032,12.8032,12.8032,12.8032,9000.0
2005-11-01 12:45:00,16.5,16.5,16.5,16.5,7400.0,12.8032,12.8032,12.8032,12.8032,7400.0
2005-11-01 12:50:00,16.5,16.5,16.5,16.5,60800.0,12.8032,12.8032,12.8032,12.8032,60800.0
2005-11-01 12:55:00,16.5,16.5,16.49,16.49,59600.0,12.8032,12.8032,12.7955,12.7955,59600.0
2005-11-01 13:00:00,16.49,16.5,16.48,16.49,78400.0,12.7955,12.8032,12.7877,12.7955,78400.0
2005-11-01 13:05:00,16.49,16.5,16.49,16.5,22000.0,12.7955,12.8032,12.7955,12.8032,22000.0
2005-11-01 13:10:00,16.5,16.5,16.49,16.49,16200.0,12.8032,12.8032,12.7955,12.7955,16200.0
2005-11-01 13:15:00,16.49,16.49,16.47,16.47,72600.0,12.7955,12.7955,12.7799,12.7799,72600.0
2005-11-01 13:20:00,16.46,16.48,16.46,16.47,47400.0,12.7722,12.7877,12.7722,12.7799,47400.0
2005-11-01 13:25:00,16.48,16.5,16.48,16.49,57200.0,12.7877,12.8032,12.7877,12.7955,57200.0
2005-11-01 13:30:00,16.49,16.49,16.48,16.48,33600.0,12.7955,12.7955,12.7877,12.7877,33600.0
2005-11-01 13:35:00,16.48,16.5,16.48,16.49,19200.0,12.7877,12.8032,12.7877,12.7955,19200.0
2005-11-01 13:40:00,16.48,16.49,16.48,16.48,9600.0,12.7877,12.7955,12.7877,12.7877,9600.0
2005-11-01 13:45:00,16.49,16.49,16.48,16.49,9200.0,12.7955,12.7955,12.7877,12.7955,9200.0
2005-11-01 13:50:00,16.49,16.49,16.48,16.49,31400.0,12.7955,12.7955,12.7877,12.7955,31400.0
2005-11-01 13:55:00,16.49,16.5,16.49,16.49,6600.0,12.7955,12.8032,12.7955,12.7955,6600.0
2005-11-01 14:00:00,16.49,16.49,16.49,16.49,20200.0,12.7955,12.7955,12.7955,12.7955,20200.0
2005-11-01 14:05:00,16.49,16.5,16.49,16.49,23200.0,12.7955,12.8032,12.7955,12.7955,23200.0
2005-11-01 14:10:00,16.49,16.5,16.48,16.48,18800.0,12.7955,12.8032,12.7877,12.7877,18800.0
2005-11-01 14:15:00,16.48,16.52,16.46,16.52,13800.0,12.7877,12.8187,12.7722,12.8187,13800.0
2005-11-01 14:20:00,16.52,16.55,16.5,16.53,15600.0,12.8187,12.842,12.8032,12.8265,15600.0
2005-11-01 14:25:00,16.53,16.55,16.52,16.52,15200.0,12.8265,12.842,12.8187,12.8187,15200.0
2005-11-01 14:30:00,16.53,16.54,16.52,16.53,37600.0,12.8265,12.8343,12.8187,12.8265,37600.0
2005-11-01 14:35:00,16.53,16.54,16.51,16.51,41000.0,12.8265,12.8343,12.811,12.811,41000.0
2005-11-01 14:40:00,16.5,16.5,16.48,16.49,14600.0,12.8032,12.8032,12.7877,12.7955,14600.0
2005-11-01 14:45:00,16.49,16.5,16.49,16.5,34200.0,12.7955,12.8032,12.7955,12.8032,34200.0
2005-11-01 14:50:00,16.5,16.52,16.5,16.52,29200.0,12.8032,12.8187,12.8032,12.8187,29200.0
2005-11-01 14:55:00,16.52,16.52,16.51,16.52,27200.0,12.8187,12.8187,12.811,12.8187,27200.0
2005-11-01 15:00:00,16.52,16.54,16.52,16.54,27200.0,12.8187,12.8343,12.8187,12.8343,27200.0
2005-11-01 15:05:00,16.53,16.53,16.52,16.52,14400.0,12.8265,12.8265,12.8187,12.8187,14400.0
2005-11-01 15:10:00,16.52,16.54,16.52,16.53,31000.0,12.8187,12.8343,12.8187,12.8265,31000.0
2005-11-01 15:15:00,16.53,16.55,16.53,16.54,24800.0,12.8265,12.842,12.8265,12.8343,24800.0
2005-11-01 15:20:00,16.54,16.57,16.54,16.55,123200.0,12.8343,12.8575,12.8343,12.842,123200.0
2005-11-01 15:25:00,16.55,16.55,16.51,16.52,22800.0,12.842,12.842,12.811,12.8187,22800.0
2005-11-01 15:30:00,16.52,16.53,16.52,16.52,17200.0,12.8187,12.8265,12.8187,12.8187,17200.0
2005-11-01 15:35:00,16.52,16.52,16.52,16.52,13000.0,12.8187,12.8187,12.8187,12.8187,13000.0
2005-11-01 15:40:00,16.52,16.53,16.52,16.52,35000.0,12.8187,12.8265,12.8187,12.8187,35000.0
2005-11-01 15:45:00,16.53,16.53,16.5,16.5,29200.0,12.8265,12.8265,12.8032,12.8032,29200.0
2005-11-01 15:50:00,16.51,16.51,16.5,16.5,27600.0,12.811,12.811,12.8032,12.8032,27600.0
2005-11-01 15:55:00,16.51,16.52,16.5,16.52,31200.0,12.811,12.8187,12.8032,12.8187,31200.0
2005-11-02 09:30:00,16.5,16.52,16.49,16.5,113800.0,12.8032,12.8187,12.7955,12.8032,113800.0
2005-11-02 09:35:00,16.52,16.57,16.5,16.57,28000.0,12.8187,12.8575,12.8032,12.8575,28000.0
2005-11-02 09:40:00,16.54,16.54,16.5,16.52,41600.0,12.8343,12.8343,12.8032,12.8187,41600.0
2005-11-02 09:45:00,16.56,16.61,16.54,16.58,40000.0,12.8498,12.8886,12.8343,12.8653,40000.0
2005-11-02 09:50:00,16.57,16.62,16.55,16.58,46600.0,12.8575,12.8963,12.842,12.8653,46600.0
2005-11-02 09:55:00,16.57,16.61,16.55,16.58,54600.0,12.8575,12.8886,12.842,12.8653,54600.0
2005-11-02 10:00:00,16.56,16.56,16.53,16.53,11800.0,12.8498,12.8498,12.8265,12.8265,11800.0
2005-11-02 10:05:00,16.53,16.54,16.52,16.53,60600.0,12.8265,12.8343,12.8187,12.8265,60600.0
2005-11-02 10:10:00,16.54,16.55,16.53,16.54,18400.0,12.8343,12.842,12.8265,12.8343,18400.0
2005-11-02 10:15:00,16.53,16.54,16.51,16.54,49600.0,12.8265,12.8343,12.811,12.8343,49600.0
2005-11-02 10:20:00,16.53,16.54,16.5,16.51,41800.0,12.8265,12.8343,12.8032,12.811,41800.0
2005-11-02 10:25:00,16.5,16.51,16.5,16.51,50000.0,12.8032,12.811,12.8032,12.811,50000.0
2005-11-02 10:30:00,16.51,16.54,16.5,16.53,43600.0,12.811,12.8343,12.8032,12.8265,43600.0
2005-11-02 10:35:00,16.52,16.52,16.5,16.5,33400.0,12.8187,12.8187,12.8032,12.8032,33400.0
2005-11-02 10:40:00,16.51,16.51,16.45,16.46,130600.0,12.811,12.811,12.7644,12.7722,130600.0
2005-11-02 10:45:00,16.46,16.54,16.46,16.52,32200.0,12.7722,12.8343,12.7722,12.8187,32200.0
2005-11-02 10:50:00,16.53,16.57,16.52,16.55,37600.0,12.8265,12.8575,12.8187,12.842,37600.0
2005-11-02 10:55:00,16.55,16.55,16.51,16.51,31400.0,12.842,12.842,12.811,12.811,31400.0
2005-11-02 11:00:00,16.51,16.54,16.51,16.52,37400.0,12.811,12.8343,12.811,12.8187,37400.0
2005-11-02 11:05:00,16.52,16.55,16.51,16.53,16000.0,12.8187,12.842,12.811,12.8265,16000.0
2005-11-02 11:10:00,16.54,16.55,16.53,16.53,62600.0,12.8343,12.842,12.8265,12.8265,62600.0
2005-11-02 11:15:00,16.53,16.55,16.5,16.53,35600.0,12.8265,12.842,12.8032,12.8265,35600.0
2005-11-02 11:20:00,16.53,16.55,16.52,16.55,30600.0,12.8265,12.842,12.8187,12.842,30600.0
2005-11-02 11:25:00,16.56,16.57,16.54,16.54,16000.0,12.8498,12.8575,12.8343,12.8343,16000.0
2005-11-02 11:30:00,16.54,16.54,16.52,16.52,35600.0,12.8343,12.8343,12.8187,12.8187,35600.0
2005-11-02 11:35:00,16.53,16.55,16.52,16.52,30000.0,12.8265,12.842,12.8187,12.8187,30000.0
2005-11-02 11:40:00,16.53,16.54,16.52,16.52,16200.0,12.8265,12.8343,12.8187,12.8187,16200.0
2005-11-02 11:45:00,16.53,16.54,16.52,16.54,11800.0,12.8265,12.8343,12.8187,12.8343,11800.0
2005-11-02 11:50:00,16.53,16.54,16.52,16.53,43600.0,12.8265,12.8343,12.8187,12.8265,43600.0
2005-11-02 11:55:00,16.53,16.54,16.53,16.53,33200.0,12.8265,12.8343,12.8265,12.8265,33200.0
2005-11-02 12:00:00,16.5,16.52,16.5,16.51,38200.0,12.8032,12.8187,12.8032,12.811,38200.0
2005-11-02 12:05:00,16.52,16.53,16.5,16.52,28200.0,12.8187,12.8265,12.8032,12.8187,28200.0
2005-11-02 12:10:00,16.52,16.54,16.51,16.52,27800.0,12.8187,12.8343,12.811,12.8187,27800.0
2005-11-02 12:15:00,16.53,16.53,16.51,16.51,18200.0,12.8265,12.8265,12.811,12.811,18200.0
2005-11-02 12:20:00,16.52,16.53,16.51,16.52,32400.0,12.8187,12.8265,12.811,12.8187,32400.0
2005-11-02 12:25:00,16.51,16.53,16.51,16.53,27200.0,12.811,12.8265,12.811,12.8265,27200.0
2005-11-02 12:30:00,16.52,16.54,16.52,16.54,31400.0,12.8187,12.8343,12.8187,12.8343,31400.0
2005-11-02 12:35:00,16.53,16.56,16.53,16.54,46800.0,12.8265,12.8498,12.8265,12.8343,46800.0
2005-11-02 12:40:00,16.54,16.55,16.52,16.52,138000.0,12.8343,12.842,12.8187,12.8187,138000.0
2005-11-02 12:45:00,16.52,16.53,16.52,16.52,17200.0,12.8187,12.8265,12.8187,12.8187,17200.0
2005-11-02 12:50:00,16.53,16.56,16.52,16.54,71800.0,12.8265,12.8498,12.8187,12.8343,71800.0
2005-11-02 12:55:00,16.54,16.55,16.53,16.53,54600.0,12.8343,12.842,12.8265,12.8265,54600.0
2005-11-02 13:00:00,16.54,16.55,16.53,16.54,23200.0,12.8343,12.842,12.8265,12.8343,23200.0
2005-11-02 13:05:00,16.54,16.55,16.53,16.53,35600.0,12.8343,12.842,12.8265,12.8265,35600.0
2005-11-02 13:10:00,16.53,16.53,16.53,16.53,36600.0,12.8265,12.8265,12.8265,12.8265,36600.0
2005-11-02 13:15:00,16.53,16.54,16.52,16.52,49400.0,12.8265,12.8343,12.8187,12.8187,49400.0
2005-11-02 13:20:00,16.53,16.54,16.52,16.53,14200.0,12.8265,12.8343,12.8187,12.8265,14200.0
2005-11-02 13:25:00,16.53,16.53,16.51,16.52,18400.0,12.8265,12.8265,12.811,12.8187,18400.0
2005-11-02 13:30:00,16.52,16.53,16.51,16.52,19400.0,12.8187,12.8265,12.811,12.8187,19400.0
2005-11-02 13:35:00,16.52,16.53,16.52,16.53,31400.0,12.8187,12.8265,12.8187,12.8265,31400.0
2005-11-02 13:40:00,16.52,16.53,16.52,16.53,45200.0,12.8187,12.8265,12.8187,12.8265,45200.0
2005-11-02 13:45:00,16.53,16.54,16.52,16.54,41400.0,12.8265,12.8343,12.8187,12.8343,41400.0
2005-11-02 13:50:00,16.53,16.54,16.52,16.53,48800.0,12.8265,12.8343,12.8187,12.8265,48800.0
2005-11-02 13:55:00,16.53,16.54,16.52,16.53,35200.0,12.8265,12.8343,12.8187,12.8265,35200.0
2005-11-02 14:00:00,16.53,16.54,16.53,16.54,28600.0,12.8265,12.8343,12.8265,12.8343,28600.0
2005-11-02 14:05:00,16.54,16.54,16.53,16.53,57200.0,12.8343,12.8343,12.8265,12.8265,57200.0
2005-11-02 14:10:00,16.54,16.55,16.53,16.54,30600.0,12.8343,12.842,12.8265,12.8343,30600.0
2005-11-02 14:15:00,16.54,16.55,16.54,16.54,36400.0,12.8343,12.842,12.8343,12.8343,36400.0
2005-11-02 14:20:00,16.55,16.57,16.55,16.56,60000.0,12.842,12.8575,12.842,12.8498,60000.0
2005-11-02 14:25:00,16.56,16.56,16.56,16.56,19800.0,12.8498,12.8498,12.8498,12.8498,19800.0
2005-11-02 14:30:00,16.56,16.56,16.55,16.55,37000.0,12.8498,12.8498,12.842,12.842,37000.0
2005-11-02 14:35:00,16.55,16.56,16.55,16.56,38000.0,12.842,12.8498,12.842,12.8498,38000.0
2005-11-02 14:40:00,16.56,16.56,16.53,16.53,19800.0,12.8498,12.8498,12.8265,12.8265,19800.0
2005-11-02 14:45:00,16.53,16.54,16.52,16.53,42800.0,12.8265,12.8343,12.8187,12.8265,42800.0
2005-11-02 14:50:00,16.53,16.54,16.5,16.53,44000.0,12.8265,12.8343,12.8032,12.8265,44000.0
2005-11-02 14:55:00,16.53,16.54,16.53,16.53,38800.0,12.8265,12.8343,12.8265,12.8265,38800.0
2005-11-02 15:00:00,16.53,16.54,16.53,16.53,68600.0,12.8265,12.8343,12.8265,12.8265,68600.0
2005-11-02 15:05:00,16.53,16.54,16.51,16.51,42800.0,12.8265,12.8343,12.811,12.811,42800.0
2005-11-02 15:10:00,16.5,16.53,16.5,16.52,29000.0,12.8032,12.8265,12.8032,12.8187,29000.0
2005-11-02 15:15:00,16.52,16.56,16.52,16.55,75200.0,12.8187,12.8498,12.8187,12.842,75200.0
2005-11-02 15:20:00,16.55,16.55,16.53,16.54,33600.0,12.842,12.842,12.8265,12.8343,33600.0
2005-11-02 15:25:00,16.54,16.55,16.53,16.54,29200.0,12.8343,12.842,12.8265,12.8343,29200.0
2005-11-02 15:30:00,16.53,16.54,16.52,16.52,53000.0,12.8265,12.8343,12.8187,12.8187,53000.0
2005-11-02 15:35:00,16.53,16.53,16.52,16.53,26200.0,12.8265,12.8265,12.8187,12.8265,26200.0
2005-11-02 15:40:00,16.53,16.57,16.53,16.56,63000.0,12.8265,12.8575,12.8265,12.8498,63000.0
2005-11-02 15:45:00,16.56,16.58,16.56,16.58,28800.0,12.8498,12.8653,12.8498,12.8653,28800.0
2005-11-02 15:50:00,16.58,16.59,16.58,16.58,54200.0,12.8653,12.8731,12.8653,12.8653,54200.0
2005-11-02 15:55:00,16.58,16.59,16.58,16.59,110400.0,12.8653,12.8731,12.8653,12.8731,110400.0
2005-11-03 09:30:00,16.61,16.65,16.61,16.64,10000.0,12.8886,12.9196,12.8886,12.9119,10000.0
2005-11-03 09:35:00,16.64,16.67,16.61,16.61,15800.0,12.9119,12.9351,12.8886,12.8886,15800.0
2005-11-03 09:40:00,16.61,16.64,16.59,16.6,17800.0,12.8886,12.9119,12.8731,12.8808,17800.0
2005-11-03 09:45:00,16.6,16.68,16.6,16.66,34000.0,12.8808,12.9429,12.8808,12.9274,34000.0
2005-11-03 09:50:00,16.65,16.67,16.6,16.61,130400.0,12.9196,12.9351,12.8808,12.8886,130400.0
2005-11-03 09:55:00,16.61,16.61,16.59,16.6,91800.0,12.8886,12.8886,12.8731,12.8808,91800.0
2005-11-03 10:00:00,16.6,16.61,16.58,16.61,236800.0,12.8808,12.8886,12.8653,12.8886,236800.0
2005-11-03 10:05:00,16.61,16.63,16.6,16.61,126000.0,12.8886,12.9041,12.8808,12.8886,126000.0
2005-11-03 10:10:00,16.6,16.61,16.6,16.61,133600.0,12.8808,12.8886,12.8808,12.8886,133600.0
2005-11-03 10:15:00,16.61,16.62,16.6,16.61,22600.0,12.8886,12.8963,12.8808,12.8886,22600.0
2005-11-03 10:20:00,16.61,16.63,16.58,16.61,235000.0,12.8886,12.9041,12.8653,12.8886,235000.0
2005-11-03 10:25:00,16.61,16.61,16.59,16.59,310200.0,12.8886,12.8886,12.8731,12.8731,310200.0
2005-11-03 10:30:00,16.6,16.61,16.6,16.6,53400.0,12.8808,12.8886,12.8808,12.8808,53400.0
2005-11-03 10:35:00,16.6,16.61,16.59,16.59,20800.0,12.8808,12.8886,12.8731,12.8731,20800.0
2005-11-03 10:40:00,16.58,16.61,16.58,16.6,54400.0,12.8653,12.8886,12.8653,12.8808,54400.0
2005-11-03 10:45:00,16.6,16.6,16.59,16.59,43800.0,12.8808,12.8808,12.8731,12.8731,43800.0
2005-11-03 10:50:00,16.58,16.59,16.56,16.59,34800.0,12.8653,12.8731,12.8498,12.8731,34800.0
2005-11-03 10:55:00,16.59,16.59,16.57,16.58,37400.0,12.8731,12.8731,12.8575,12.8653,37400.0
2005-11-03 11:00:00,16.59,16.6,16.59,16.6,77800.0,12.8731,12.8808,12.8731,12.8808,77800.0
2005-11-03 11:05:00,16.6,16.6,16.58,16.59,24800.0,12.8808,12.8808,12.8653,12.8731,24800.0
2005-11-03 11:10:00,16.58,16.59,16.58,16.59,39600.0,12.8653,12.8731,12.8653,12.8731,39600.0
2005-11-03 11:15:00,16.57,16.6,16.57,16.59,60400.0,12.8575,12.8808,12.8575,12.8731,60400.0
2005-11-03 11:20:00,16.59,16.6,16.58,16.59,31800.0,12.8731,12.8808,12.8653,12.8731,31800.0
2005-11-03 11:25:00,16.59,16.59,16.58,16.59,29400.0,12.8731,12.8731,12.8653,12.8731,29400.0
2005-11-03 11:30:00,16.58,16.59,16.56,16.57,48400.0,12.8653,12.8731,12.8498,12.8575,48400.0
2005-11-03 11:35:00,16.58,16.6,16.58,16.6,20200.0,12.8653,12.8808,12.8653,12.8808,20200.0
2005-11-03 11:40:00,16.6,16.6,16.59,16.59,23800.0,12.8808,12.8808,12.8731,12.8731,23800.0
2005-11-03 11:45:00,16.59,16.59,16.55,16.56,24000.0,12.8731,12.8731,12.842,12.8498,24000.0
2005-11-03 11:50:00,16.56,16.58,16.55,16.58,61200.0,12.8498,12.8653,12.842,12.8653,61200.0
2005-11-03 11:55:00,16.57,16.57,16.54,16.55,38400.0,12.8575,12.8575,12.8343,12.842,38400.0
2005-11-03 12:00:00,16.55,16.57,16.55,16.57,26000.0,12.842,12.8575,12.842,12.8575,26000.0
2005-11-03 12:05:00,16.57,16.58,16.55,16.55,231200.0,12.8575,12.8653,12.842,12.842,231200.0
2005-11-03 12:10:00,16.56,16.57,16.55,16.56,6400.0,12.8498,12.8575,12.842,12.8498,6400.0
2005-11-03 12:15:00,16.56,16.58,16.56,16.58,20800.0,12.8498,12.8653,12.8498,12.8653,20800.0
2005-11-03 12:20:00,16.58,16.58,16.57,16.57,34600.0,12.8653,12.8653,12.8575,12.8575,34600.0
2005-11-03 12:25:00,16.57,16.58,16.55,16.56,8400.0,12.8575,12.8653,12.842,12.8498,8400.0
2005-11-03 12:30:00,16.56,16.56,16.54,16.55,330600.0,12.8498,12.8498,12.8343,12.842,330600.0
2005-11-03 12:35:00,16.55,16.56,16.54,16.56,316800.0,12.842,12.8498,12.8343,12.8498,316800.0
2005-11-03 12:40:00,16.56,16.56,16.55,16.56,172600.0,12.8498,12.8498,12.842,12.8498,172600.0
2005-11-03 12:45:00,16.56,16.56,16.54,16.55,66200.0,12.8498,12.8498,12.8343,12.842,66200.0
2005-11-03 12:50:00,16.55,16.56,16.53,16.54,13400.0,12.842,12.8498,12.8265,12.8343,13400.0
2005-11-03 12:55:00,16.53,16.54,16.52,16.52,9000.0,12.8265,12.8343,12.8187,12.8187,9000.0
2005-11-03 13:00:00,16.51,16.52,16.5,16.5,201200.0,12.811,12.8187,12.8032,12.8032,201200.0
2005-11-03 13:05:00,16.5,16.51,16.49,16.51,52200.0,12.8032,12.811,12.7955,12.811,52200.0
2005-11-03 13:10:00,16.5,16.54,16.5,16.54,57600.0,12.8032,12.8343,12.8032,12.8343,57600.0
2005-11-03 13:15:00,16.54,16.54,16.5,16.51,22400.0,12.8343,12.8343,12.8032,12.811,22400.0
2005-11-03 13:20:00,16.51,16.52,16.51,16.51,5200.0,12.811,12.8187,12.811,12.811,5200.0
2005-11-03 13:25:00,16.5,16.52,16.5,16.52,13400.0,12.8032,12.8187,12.8032,12.8187,13400.0
2005-11-03 13:30:00,16.51,16.52,16.5,16.5,17200.0,12.811,12.8187,12.8032,12.8032,17200.0
2005-11-03 13:35:00,16.5,16.52,16.5,16.5,14400.0,12.8032,12.8187,12.8032,12.8032,14400.0
2005-11-03 13:40:00,16.51,16.52,16.5,16.51,361000.0,12.811,12.8187,12.8032,12.811,361000.0
2005-11-03 13:45:00,16.51,16.52,16.5,16.51,8800.0,12.811,12.8187,12.8032,12.811,8800.0
2005-11-03 13:50:00,16.5,16.51,16.5,16.51,39400.0,12.8032,12.811,12.8032,12.811,39400.0
2005-11-03 13:55:00,16.51,16.52,16.5,16.5,14000.0,12.811,12.8187,12.8032,12.8032,14000.0
2005-11-03 14:00:00,16.51,16.52,16.5,16.51,22400.0,12.811,12.8187,12.8032,12.811,22400.0
2005-11-03 14:05:00,16.52,16.52,16.5,16.51,35000.0,12.8187,12.8187,12.8032,12.811,35000.0
2005-11-03 14:10:00,16.5,16.52,16.5,16.5,6600.0,12.8032,12.8187,12.8032,12.8032,6600.0
2005-11-03 14:15:00,16.51,16.51,16.5,16.5,28200.0,12.811,12.811,12.8032,12.8032,28200.0
2005-11-03 14:20:00,16.5,16.51,16.5,16.51,11400.0,12.8032,12.811,12.8032,12.811,11400.0
2005-11-03 14:25:00,16.5,16.51,16.5,16.5,26000.0,12.8032,12.811,12.8032,12.8032,26000.0
2005-11-03 14:30:00,16.51,16.53,16.5,16.53,19200.0,12.811,12.8265,12.8032,12.8265,19200.0
2005-11-03 14:35:00,16.53,16.55,16.5,16.51,45000.0,12.8265,12.842,12.8032,12.811,45000.0
2005-11-03 14:40:00,16.5,16.51,16.5,16.5,12200.0,12.8032,12.811,12.8032,12.8032,12200.0
2005-11-03 14:45:00,16.5,16.51,16.5,16.5,36400.0,12.8032,12.811,12.8032,12.8032,36400.0
2005-11-03 14:50:00,16.51,16.52,16.5,16.52,16600.0,12.811,12.8187,12.8032,12.8187,16600.0
2005-11-03 14:55:00,16.52,16.54,16.52,16.54,35800.0,12.8187,12.8343,12.8187,12.8343,35800.0
2005-11-03 15:00:00,16.54,16.54,16.53,16.53,47800.0,12.8343,12.8343,12.8265,12.8265,47800.0
2005-11-03 15:05:00,16.53,16.54,16.53,16.54,36800.0,12.8265,12.8343,12.8265,12.8343,36800.0
2005-11-03 15:10:00,16.54,16.54,16.53,16.53,52400.0,12.8343,12.8343,12.8265,12.8265,52400.0
2005-11-03 15:15:00,16.53,16.53,16.5,16.5,154200.0,12.8265,12.8265,12.8032,12.8032,154200.0
2005-11-03 15:20:00,16.5,16.51,16.49,16.5,85600.0,12.8032,12.811,12.7955,12.8032,85600.0
2005-11-03 15:25:00,16.5,16.52,16.5,16.52,48800.0,12.8032,12.8187,12.8032,12.8187,48800.0
2005-11-03 15:30:00,16.52,16.54,16.5,16.53,154000.0,12.8187,12.8343,12.8032,12.8265,154000.0
2005-11-03 15:35:00,16.53,16.54,16.5,16.51,47400.0,12.8265,12.8343,12.8032,12.811,47400.0
2005-11-03 15:40:00,16.5,16.53,16.5,16.51,141400.0,12.8032,12.8265,12.8032,12.811,141400.0
2005-11-03 15:45:00,16.52,16.55,16.51,16.54,55800.0,12.8187,12.842,12.811,12.8343,55800.0
2005-11-03 15:50:00,16.53,16.54,16.53,16.53,61000.0,12.8265,12.8343,12.8265,12.8265,61000.0
2005-11-03 15:55:00,16.52,16.53,16.51,16.53,66400.0,12.8187,12.8265,12.811,12.8265,66400.0
2005-11-04 09:30:00,16.51,16.55,16.5,16.5,53000.0,12.811,12.842,12.8032,12.8032,53000.0
2005-11-04 09:35:00,16.51,16.57,16.51,16.57,14000.0,12.811,12.8575,12.811,12.8575,14000.0
2005-11-04 09:40:00,16.59,16.59,16.53,16.55,16400.0,12.8731,12.8731,12.8265,12.842,16400.0
2005-11-04 09:45:00,16.55,16.56,16.52,16.54,48600.0,12.842,12.8498,12.8187,12.8343,48600.0
2005-11-04 09:50:00,16.54,16.55,16.53,16.55,19400.0,12.8343,12.842,12.8265,12.842,19400.0
2005-11-04 09:55:00,16.55,16.55,16.54,16.54,42000.0,12.842,12.842,12.8343,12.8343,42000.0
2005-11-04 10:00:00,16.54,16.57,16.54,16.56,99200.0,12.8343,12.8575,12.8343,12.8498,99200.0
2005-11-04 10:05:00,16.57,16.58,16.57,16.58,22400.0,12.8575,12.8653,12.8575,12.8653,22400.0
2005-11-04 10:10:00,16.58,16.58,16.55,16.55,40000.0,12.8653,12.8653,12.842,12.842,40000.0
2005-11-04 10:15:00,16.55,16.56,16.52,16.56,23000.0,12.842,12.8498,12.8187,12.8498,23000.0
2005-11-04 10:20:00,16.55,16.58,16.55,16.57,9200.0,12.842,12.8653,12.842,12.8575,9200.0
2005-11-04 10:25:00,16.57,16.6,16.56,16.6,12200.0,12.8575,12.8808,12.8498,12.8808,12200.0
2005-11-04 10:30:00,16.6,16.6,16.55,16.56,47000.0,12.8808,12.8808,12.842,12.8498,47000.0
2005-11-04 10:35:00,16.55,16.56,16.54,16.56,56000.0,12.842,12.8498,12.8343,12.8498,56000.0
2005-11-04 10:40:00,16.55,16.56,16.53,16.55,90800.0,12.842,12.8498,12.8265,12.842,90800.0
2005-11-04 10:45:00,16.55,16.55,16.53,16.53,21200.0,12.842,12.842,12.8265,12.8265,21200.0
2005-11-04 10:50:00,16.53,16.55,16.51,16.54,42800.0,12.8265,12.842,12.811,12.8343,42800.0
2005-11-04 10:55:00,16.53,16.54,16.53,16.54,20400.0,12.8265,12.8343,12.8265,12.8343,20400.0
2005-11-04 11:00:00,16.54,16.55,16.53,16.53,94800.0,12.8343,12.842,12.8265,12.8265,94800.0
2005-11-04 11:05:00,16.54,16.54,16.53,16.53,33200.0,12.8343,12.8343,12.8265,12.8265,33200.0
2005-11-04 11:10:00,16.52,16.53,16.5,16.5,53600.0,12.8187,12.8265,12.8032,12.8032,53600.0
2005-11-04 11:15:00,16.53,16.53,16.52,16.52,126000.0,12.8265,12.8265,12.8187,12.8187,126000.0
2005-11-04 11:20:00,16.53,16.53,16.52,16.53,25600.0,12.8265,12.8265,12.8187,12.8265,25600.0
2005-11-04 11:25:00,16.53,16.53,16.52,16.53,21200.0,12.8265,12.8265,12.8187,12.8265,21200.0
2005-11-04 11:30:00,16.53,16.53,16.52,16.52,21800.0,12.8265,12.8265,12.8187,12.8187,21800.0
2005-11-04 11:35:00,16.53,16.53,16.52,16.52,13400.0,12.8265,12.8265,12.8187,12.8187,13400.0
2005-11-04 11:40:00,16.52,16.53,16.51,16.52,40800.0,12.8187,12.8265,12.811,12.8187,40800.0
2005-11-04 11:45:00,16.52,16.54,16.52,16.52,163600.0,12.8187,12.8343,12.8187,12.8187,163600.0
2005-11-04 11:50:00,16.52,16.53,16.5,16.52,23400.0,12.8187,12.8265,12.8032,12.8187,23400.0
2005-11-04 11:55:00,16.53,16.53,16.52,16.53,25400.0,12.8265,12.8265,12.8187,12.8265,25400.0
2005-11-04 12:00:00,16.53,16.53,16.5,16.5,11200.0,12.8265,12.8265,12.8032,12.8032,11200.0
2005-11-04 12:05:00,16.5,16.52,16.5,16.51,32400.0,12.8032,12.8187,12.8032,12.811,32400.0
2005-11-04 12:10:00,16.51,16.53,16.51,16.51,40400.0,12.811,12.8265,12.811,12.811,40400.0
2005-11-04 12:15:00,16.52,16.52,16.5,16.51,16200.0,12.8187,12.8187,12.8032,12.811,16200.0
2005-11-04 12:20:00,16.5,16.52,16.5,16.52,29600.0,12.8032,12.8187,12.8032,12.8187,29600.0
2005-11-04 12:25:00,16.52,16.52,16.5,16.51,27600.0,12.8187,12.8187,12.8032,12.811,27600.0
2005-11-04 12:30:00,16.5,16.52,16.5,16.51,220000.0,12.8032,12.8187,12.8032,12.811,220000.0
2005-11-04 12:35:00,16.51,16.52,16.5,16.5,8400.0,12.811,12.8187,12.8032,12.8032,8400.0
2005-11-04 12:40:00,16.5,16.5,16.5,16.5,60000.0,12.8032,12.8032,12.8032,12.8032,60000.0
2005-11-04 12:45:00,16.5,16.5,16.46,16.47,39600.0,12.8032,12.8032,12.7722,12.7799,39600.0
2005-11-04 12:50:00,16.47,16.5,16.47,16.5,15400.0,12.7799,12.8032,12.7799,12.8032,15400.0
2005-11-04 12:55:00,16.49,16.49,16.47,16.48,29800.0,12.7955,12.7955,12.7799,12.7877,29800.0
2005-11-04 13:00:00,16.47,16.49,16.47,16.49,15800.0,12.7799,12.7955,12.7799,12.7955,15800.0
2005-11-04 13:05:00,16.49,16.5,16.47,16.48,9400.0,12.7955,12.8032,12.7799,12.7877,9400.0
2005-11-04 13:10:00,16.48,16.5,16.48,16.5,17800.0,12.7877,12.8032,12.7877,12.8032,17800.0
2005-11-04 13:15:00,16.5,16.51,16.5,16.51,45800.0,12.8032,12.811,12.8032,12.811,45800.0
2005-11-04 13:20:00,16.5,16.5,16.49,16.49,12400.0,12.8032,12.8032,12.7955,12.7955,12400.0
2005-11-04 13:25:00,16.5,16.5,16.49,16.49,82400.0,12.8032,12.8032,12.7955,12.7955,82400.0
2005-11-04 13:30:00,16.49,16.5,16.48,16.49,9400.0,12.7955,12.8032,12.7877,12.7955,9400.0
2005-11-04 13:35:00,16.49,16.49,16.49,16.49,2000.0,12.7955,12.7955,12.7955,12.7955,2000.0
2005-11-04 13:40:00,16.49,16.49,16.46,16.48,18200.0,12.7955,12.7955,12.7722,12.7877,18200.0
2005-11-04 13:45:00,16.47,16.48,16.47,16.47,31200.0,12.7799,12.7877,12.7799,12.7799,31200.0
2005-11-04 13:50:00,16.47,16.48,16.47,16.48,7200.0,12.7799,12.7877,12.7799,12.7877,7200.0
2005-11-04 13:55:00,16.49,16.49,16.49,16.49,3800.0,12.7955,12.7955,12.7955,12.7955,3800.0
2005-11-04 14:00:00,16.49,16.5,16.49,16.49,7200.0,12.7955,12.8032,12.7955,12.7955,7200.0
2005-11-04 14:05:00,16.5,16.5,16.49,16.5,35600.0,12.8032,12.8032,12.7955,12.8032,35600.0
2005-11-04 14:10:00,16.5,16.5,16.49,16.5,23600.0,12.8032,12.8032,12.7955,12.8032,23600.0
2005-11-04 14:15:00,16.49,16.5,16.49,16.5,21800.0,12.7955,12.8032,12.7955,12.8032,21800.0
2005-11-04 14:20:00,16.5,16.5,16.5,16.5,32000.0,12.8032,12.8032,12.8032,12.8032,32000.0
2005-11-04 14:25:00,16.5,16.5,16.49,16.49,14400.0,12.8032,12.8032,12.7955,12.7955,14400.0
2005-11-04 14:30:00,16.49,16.5,16.49,16.49,12800.0,12.7955,12.8032,12.7955,12.7955,12800.0
2005-11-04 14:35:00,16.5,16.5,16.49,16.49,27200.0,12.8032,12.8032,12.7955,12.7955,27200.0
2005-11-04 14:40:00,16.49,16.5,16.49,16.5,13600.0,12.7955,12.8032,12.7955,12.8032,13600.0
2005-11-04 14:45:00,16.5,16.5,16.5,16.5,37400.0,12.8032,12.8032,12.8032,12.8032,37400.0
2005-11-04 14:50:00,16.5,16.5,16.5,16.5,35200.0,12.8032,12.8032,12.8032,12.8032,35200.0
2005-11-04 14:55:00,16.5,16.5,16.49,16.5,18600.0,12.8032,12.8032,12.7955,12.8032,18600.0
2005-11-04 15:00:00,16.49,16.5,16.49,16.49,79000.0,12.7955,12.8032,12.7955,12.7955,79000.0
2005-11-04 15:05:00,16.49,16.5,16.48,16.49,63400.0,12.7955,12.8032,12.7877,12.7955,63400.0
2005-11-04 15:10:00,16.49,16.5,16.49,16.5,102200.0,12.7955,12.8032,12.7955,12.8032,102200.0
2005-11-04 15:15:00,16.5,16.51,16.49,16.49,62600.0,12.8032,12.811,12.7955,12.7955,62600.0
2005-11-04 15:20:00,16.48,16.48,16.46,16.48,20800.0,12.7877,12.7877,12.7722,12.7877,20800.0
2005-11-04 15:25:00,16.47,16.49,16.47,16.47,33200.0,12.7799,12.7955,12.7799,12.7799,33200.0
2005-11-04 15:30:00,16.48,16.48,16.47,16.47,69600.0,12.7877,12.7877,12.7799,12.7799,69600.0
2005-11-04 15:35:00,16.47,16.48,16.47,16.47,25400.0,12.7799,12.7877,12.7799,12.7799,25400.0
2005-11-04 15:40:00,16.47,16.5,16.47,16.5,93200.0,12.7799,12.8032,12.7799,12.8032,93200.0
2005-11-04 15:45:00,16.5,16.5,16.48,16.5,77400.0,12.8032,12.8032,12.7877,12.8032,77400.0
2005-11-04 15:50:00,16.5,16.5,16.49,16.5,29200.0,12.8032,12.8032,12.7955,12.8032,29200.0
2005-11-04 15:55:00,16.5,16.5,16.49,16.5,41800.0,12.8032,12.8032,12.7955,12.8032,41800.0
2005-11-07 09:30:00,16.58,16.63,16.5,16.63,32600.0,12.8653,12.9041,12.8032,12.9041,32600.0
2005-11-07 09:35:00,16.63,16.63,16.56,16.56,22400.0,12.9041,12.9041,12.8498,12.8498,22400.0
2005-11-07 09:40:00,16.56,16.59,16.52,16.58,39200.0,12.8498,12.8731,12.8187,12.8653,39200.0
2005-11-07 09:45:00,16.56,16.6,16.56,16.6,22600.0,12.8498,12.8808,12.8498,12.8808,22600.0
2005-11-07 09:50:00,16.6,16.68,16.6,16.68,28800.0,12.8808,12.9429,12.8808,12.9429,28800.0
2005-11-07 09:55:00,16.68,16.68,16.66,16.67,12400.0,12.9429,12.9429,12.9274,12.9351,12400.0
2005-11-07 10:00:00,16.67,16.72,16.67,16.72,22200.0,12.9351,12.9739,12.9351,12.9739,22200.0
2005-11-07 10:05:00,16.73,16.75,16.72,16.72,57400.0,12.9817,12.9972,12.9739,12.9739,57400.0
2005-11-07 10:10:00,16.72,16.72,16.66,16.66,113600.0,12.9739,12.9739,12.9274,12.9274,113600.0
2005-11-07 10:15:00,16.65,16.66,16.63,16.66,72200.0,12.9196,12.9274,12.9041,12.9274,72200.0
2005-11-07 10:20:00,16.67,16.67,16.66,16.66,43800.0,12.9351,12.9351,12.9274,12.9274,43800.0
2005-11-07 10:25:00,16.66,16.7,16.66,16.7,21000.0,12.9274,12.9584,12.9274,12.9584,21000.0
2005-11-07 10:30:00,16.7,16.7,16.68,16.68,23800.0,12.9584,12.9584,12.9429,12.9429,23800.0
2005-11-07 10:35:00,16.68,16.68,16.68,16.68,27800.0,12.9429,12.9429,12.9429,12.9429,27800.0
2005-11-07 10:40:00,16.68,16.7,16.68,16.68,52200.0,12.9429,12.9584,12.9429,12.9429,52200.0
2005-11-07 10:45:00,16.68,16.68,16.65,16.65,46000.0,12.9429,12.9429,12.9196,12.9196,46000.0
2005-11-07 10:50:00,16.66,16.68,16.66,16.68,19000.0,12.9274,12.9429,12.9274,12.9429,19000.0
2005-11-07 10:55:00,16.67,16.68,16.66,16.68,40000.0,12.9351,12.9429,12.9274,12.9429,40000.0
2005-11-07 11:00:00,16.68,16.69,16.68,16.68,7800.0,12.9429,12.9507,12.9429,12.9429,7800.0
2005-11-07 11:05:00,16.68,16.69,16.68,16.69,8600.0,12.9429,12.9507,12.9429,12.9507,8600.0
2005-11-07 11:10:00,16.69,16.7,16.68,16.68,19800.0,12.9507,12.9584,12.9429,12.9429,19800.0
2005-11-07 11:15:00,16.68,16.68,16.67,16.68,6200.0,12.9429,12.9429,12.9351,12.9429,6200.0
2005-11-07 11:20:00,16.67,16.68,16.67,16.67,7600.0,12.9351,12.9429,12.9351,12.9351,7600.0
2005-11-07 11:25:00,16.67,16.68,16.67,16.68,13200.0,12.9351,12.9429,12.9351,12.9429,13200.0
2005-11-07 11:30:00,16.68,16.68,16.67,16.68,6800.0,12.9429,12.9429,12.9351,12.9429,6800.0
2005-11-07 11:35:00,16.68,16.68,16.66,16.66,13200.0,12.9429,12.9429,12.9274,12.9274,13200.0
2005-11-07 11:40:00,16.66,16.66,16.65,16.66,7200.0,12.9274,12.9274,12.9196,12.9274,7200.0
2005-11-07 11:45:00,16.65,16.66,16.64,16.65,8600.0,12.9196,12.9274,12.9119,12.9196,8600.0
2005-11-07 11:50:00,16.65,16.65,16.56,16.59,116600.0,12.9196,12.9196,12.8498,12.8731,116600.0
2005-11-07 11:55:00,16.58,16.58,16.57,16.57,14800.0,12.8653,12.8653,12.8575,12.8575,14800.0
2005-11-07 12:00:00,16.57,16.57,16.53,16.53,27800.0,12.8575,12.8575,12.8265,12.8265,27800.0
2005-11-07 12:05:00,16.53,16.54,16.52,16.52,22400.0,12.8265,12.8343,12.8187,12.8187,22400.0
2005-11-07 12:10:00,16.54,16.57,16.5,16.57,37000.0,12.8343,12.8575,12.8032,12.8575,37000.0
2005-11-07 12:15:00,16.58,16.59,16.58,16.59,12200.0,12.8653,12.8731,12.8653,12.8731,12200.0
2005-11-07 12:20:00,16.59,16.59,16.57,16.58,18600.0,12.8731,12.8731,12.8575,12.8653,18600.0
2005-11-07 12:25:00,16.57,16.58,16.56,16.56,12600.0,12.8575,12.8653,12.8498,12.8498,12600.0
2005-11-07 12:30:00,16.57,16.58,16.57,16.57,10600.0,12.8575,12.8653,12.8575,12.8575,10600.0
2005-11-07 12:35:00,16.57,16.59,16.56,16.59,7000.0,12.8575,12.8731,12.8498,12.8731,7000.0
2005-11-07 12:40:00,16.59,16.59,16.57,16.58,11200.0,12.8731,12.8731,12.8575,12.8653,11200.0
2005-11-07 12:45:00,16.58,16.6,16.58,16.6,4400.0,12.8653,12.8808,12.8653,12.8808,4400.0
2005-11-07 12:50:00,16.6,16.61,16.59,16.61,10000.0,12.8808,12.8886,12.8731,12.8886,10000.0
2005-11-07 12:55:00,16.61,16.61,16.61,16.61,5200.0,12.8886,12.8886,12.8886,12.8886,5200.0
2005-11-07 13:00:00,16.61,16.64,16.61,16.64,3400.0,12.8886,12.9119,12.8886,12.9119,3400.0
2005-11-07 13:05:00,16.64,16.64,16.64,16.64,3600.0,12.9119,12.9119,12.9119,12.9119,3600.0
2005-11-07 13:10:00,16.64,16.64,16.61,16.63,13800.0,12.9119,12.9119,12.8886,12.9041,13800.0
2005-11-07 13:15:00,16.62,16.63,16.61,16.62,5400.0,12.8963,12.9041,12.8886,12.8963,5400.0
2005-11-07 13:20:00,16.63,16.64,16.63,16.63,6200.0,12.9041,12.9119,12.9041,12.9041,6200.0
2005-11-07 13:25:00,16.63,16.65,16.58,16.65,9800.0,12.9041,12.9196,12.8653,12.9196,9800.0
2005-11-07 13:30:00,16.64,16.65,16.64,16.65,6000.0,12.9119,12.9196,12.9119,12.9196,6000.0
2005-11-07 13:35:00,16.65,16.65,16.64,16.64,10000.0,12.9196,12.9196,12.9119,12.9119,10000.0
2005-11-07 13:40:00,16.65,16.65,16.65,16.65,8400.0,12.9196,12.9196,12.9196,12.9196,8400.0
2005-11-07 13:45:00,16.65,16.66,16.64,16.65,10000.0,12.9196,12.9274,12.9119,12.9196,10000.0
2005-11-07 13:50:00,16.64,16.67,16.64,16.65,9000.0,12.9119,12.9351,12.9119,12.9196,9000.0
2005-11-07 13:55:00,16.66,16.66,16.65,16.66,3600.0,12.9274,12.9274,12.9196,12.9274,3600.0
2005-11-07 14:00:00,16.66,16.66,16.64,16.64,15200.0,12.9274,12.9274,12.9119,12.9119,15200.0
2005-11-07 14:05:00,16.65,16.66,16.65,16.65,9800.0,12.9196,12.9274,12.9196,12.9196,9800.0
2005-11-07 14:10:00,16.65,16.66,16.65,16.66,19400.0,12.9196,12.9274,12.9196,12.9274,19400.0
2005-11-07 14:15:00,16.66,16.67,16.66,16.67,9000.0,12.9274,12.9351,12.9274,12.9351,9000.0
2005-11-07 14:20:00,16.68,16.68,16.67,16.67,21800.0,12.9429,12.9429,12.9351,12.9351,21800.0
2005-11-07 14:25:00,16.68,16.68,16.65,16.67,44200.0,12.9429,12.9429,12.9196,12.9351,44200.0
2005-11-07 14:30:00,16.67,16.68,16.67,16.68,15000.0,12.9351,12.9429,12.9351,12.9429,15000.0
2005-11-07 14:35:00,16.67,16.68,16.67,16.67,13400.0,12.9351,12.9429,12.9351,12.9351,13400.0
2005-11-07 14:40:00,16.67,16.68,16.67,16.68,10200.0,12.9351,12.9429,12.9351,12.9429,10200.0
2005-11-07 14:45:00,16.68,16.71,16.68,16.7,14800.0,12.9429,12.9662,12.9429,12.9584,14800.0
2005-11-07 14:50:00,16.71,16.71,16.7,16.71,24400.0,12.9662,12.9662,12.9584,12.9662,24400.0
2005-11-07 14:55:00,16.71,16.71,16.7,16.71,11600.0,12.9662,12.9662,12.9584,12.9662,11600.0
2005-11-07 15:00:00,16.71,16.73,16.71,16.73,18400.0,12.9662,12.9817,12.9662,12.9817,18400.0
2005-11-07 15:05:00,16.72,16.73,16.72,16.73,9600.0,12.9739,12.9817,12.9739,12.9817,9600.0
2005-11-07 15:10:00,16.73,16.73,16.71,16.71,36600.0,12.9817,12.9817,12.9662,12.9662,36600.0
2005-11-07 15:15:00,16.71,16.72,16.71,16.72,27400.0,12.9662,12.9739,12.9662,12.9739,27400.0
2005-11-07 15:20:00,16.72,16.72,16.68,16.68,15200.0,12.9739,12.9739,12.9429,12.9429,15200.0
2005-11-07 15:25:00,16.68,16.68,16.68,16.68,17400.0,12.9429,12.9429,12.9429,12.9429,17400.0
2005-11-07 15:30:00,16.68,16.7,16.68,16.7,59400.0,12.9429,12.9584,12.9429,12.9584,59400.0
2005-11-07 15:35:00,16.7,16.7,16.67,16.68,46000.0,12.9584,12.9584,12.9351,12.9429,46000.0
2005-11-07 15:40:00,16.68,16.69,16.68,16.68,24000.0,12.9429,12.9507,12.9429,12.9429,24000.0
2005-11-07 15:45:00,16.68,16.68,16.67,16.67,43600.0,12.9429,12.9429,12.9351,12.9351,43600.0
2005-11-07 15:50:00,16.68,16.68,16.63,16.63,26800.0,12.9429,12.9429,12.9041,12.9041,26800.0
2005-11-07 15:55:00,16.64,16.64,16.63,16.63,125400.0,12.9119,12.9119,12.9041,12.9041,125400.0
2005-11-08 09:30:00,16.45,16.6,16.45,16.59,42600.0,12.7644,12.8808,12.7644,12.8731,42600.0
2005-11-08 09:35:00,16.55,16.57,16.52,16.52,19200.0,12.842,12.8575,12.8187,12.8187,19200.0
2005-11-08 09:40:00,16.54,16.54,16.5,16.53,7400.0,12.8343,12.8343,12.8032,12.8265,7400.0
2005-11-08 09:45:00,16.5,16.53,16.47,16.52,11000.0,12.8032,12.8265,12.7799,12.8187,11000.0
2005-11-08 09:50:00,16.5,16.52,16.5,16.5,13400.0,12.8032,12.8187,12.8032,12.8032,13400.0
2005-11-08 09:55:00,16.5,16.5,16.47,16.5,16800.0,12.8032,12.8032,12.7799,12.8032,16800.0
2005-11-08 10:00:00,16.52,16.52,16.42,16.43,15600.0,12.8187,12.8187,12.7411,12.7489,15600.0
2005-11-08 10:05:00,16.44,16.47,16.44,16.47,26200.0,12.7567,12.7799,12.7567,12.7799,26200.0
2005-11-08 10:10:00,16.48,16.5,16.47,16.5,17000.0,12.7877,12.8032,12.7799,12.8032,17000.0
2005-11-08 10:15:00,16.5,16.51,16.5,16.51,9400.0,12.8032,12.811,12.8032,12.811,9400.0
2005-11-08 10:20:00,16.5,16.5,16.45,16.46,32000.0,12.8032,12.8032,12.7644,12.7722,32000.0
2005-11-08 10:25:00,16.47,16.49,16.45,16.49,16200.0,12.7799,12.7955,12.7644,12.7955,16200.0
2005-11-08 10:30:00,16.48,16.49,16.48,16.49,18200.0,12.7877,12.7955,12.7877,12.7955,18200.0
2005-11-08 10:35:00,16.5,16.5,16.49,16.5,16600.0,12.8032,12.8032,12.7955,12.8032,16600.0
2005-11-08 10:40:00,16.5,16.5,16.48,16.48,22200.0,12.8032,12.8032,12.7877,12.7877,22200.0
2005-11-08 10:45:00,16.48,16.5,16.45,16.48,24400.0,12.7877,12.8032,12.7644,12.7877,24400.0
2005-11-08 10:50:00,16.49,16.5,16.47,16.48,15200.0,12.7955,12.8032,12.7799,12.7877,15200.0
2005-11-08 10:55:00,16.47,16.48,16.47,16.48,12000.0,12.7799,12.7877,12.7799,12.7877,12000.0
2005-11-08 11:00:00,16.48,16.48,16.47,16.47,11000.0,12.7877,12.7877,12.7799,12.7799,11000.0
2005-11-08 11:05:00,16.47,16.48,16.47,16.47,20800.0,12.7799,12.7877,12.7799,12.7799,20800.0
2005-11-08 11:10:00,16.48,16.48,16.47,16.48,53200.0,12.7877,12.7877,12.7799,12.7877,53200.0
2005-11-08 11:15:00,16.48,16.48,16.47,16.48,29600.0,12.7877,12.7877,12.7799,12.7877,29600.0
2005-11-08 11:20:00,16.48,16.51,16.48,16.5,13800.0,12.7877,12.811,12.7877,12.8032,13800.0
2005-11-08 11:25:00,16.5,16.52,16.5,16.52,9200.0,12.8032,12.8187,12.8032,12.8187,9200.0
2005-11-08 11:30:00,16.5,16.52,16.5,16.5,11000.0,12.8032,12.8187,12.8032,12.8032,11000.0
2005-11-08 11:35:00,16.5,16.5,16.48,16.48,18800.0,12.8032,12.8032,12.7877,12.7877,18800.0
2005-11-08 11:40:00,16.49,16.49,16.49,16.49,8200.0,12.7955,12.7955,12.7955,12.7955,8200.0
2005-11-08 11:45:00,16.5,16.5,16.49,16.49,7800.0,12.8032,12.8032,12.7955,12.7955,7800.0
2005-11-08 11:50:00,16.49,16.5,16.49,16.5,7200.0,12.7955,12.8032,12.7955,12.8032,7200.0
2005-11-08 11:55:00,16.5,16.5,16.49,16.49,11000.0,12.8032,12.8032,12.7955,12.7955,11000.0
2005-11-08 12:00:00,16.49,16.5,16.49,16.5,10800.0,12.7955,12.8032,12.7955,12.8032,10800.0
2005-11-08 12:05:00,16.49,16.5,16.49,16.5,13000.0,12.7955,12.8032,12.7955,12.8032,13000.0
2005-11-08 12:10:00,16.5,16.5,16.5,16.5,9600.0,12.8032,12.8032,12.8032,12.8032,9600.0
2005-11-08 12:15:00,16.5,16.5,16.5,16.5,8600.0,12.8032,12.8032,12.8032,12.8032,8600.0
2005-11-08 12:20:00,16.51,16.51,16.5,16.5,7600.0,12.811,12.811,12.8032,12.8032,7600.0
2005-11-08 12:25:00,16.5,16.5,16.5,16.5,5800.0,12.8032,12.8032,12.8032,12.8032,5800.0
2005-11-08 12:30:00,16.5,16.51,16.5,16.5,21200.0,12.8032,12.811,12.8032,12.8032,21200.0
2005-11-08 12:35:00,16.5,16.52,16.5,16.52,9400.0,12.8032,12.8187,12.8032,12.8187,9400.0
2005-11-08 12:40:00,16.52,16.52,16.5,16.51,4800.0,12.8187,12.8187,12.8032,12.811,4800.0
2005-11-08 12:45:00,16.52,16.52,16.5,16.5,5600.0,12.8187,12.8187,12.8032,12.8032,5600.0
2005-11-08 12:50:00,16.5,16.51,16.5,16.51,1800.0,12.8032,12.811,12.8032,12.811,1800.0
2005-11-08 12:55:00,16.51,16.51,16.49,16.49,13200.0,12.811,12.811,12.7955,12.7955,13200.0
2005-11-08 13:00:00,16.49,16.5,16.49,16.5,4600.0,12.7955,12.8032,12.7955,12.8032,4600.0
2005-11-08 13:05:00,16.5,16.5,16.5,16.5,7000.0,12.8032,12.8032,12.8032,12.8032,7000.0
2005-11-08 13:10:00,16.5,16.5,16.5,16.5,4200.0,12.8032,12.8032,12.8032,12.8032,4200.0
2005-11-08 13:15:00,16.5,16.51,16.5,16.51,15600.0,12.8032,12.811,12.8032,12.811,15600.0
2005-11-08 13:20:00,16.5,16.5,16.5,16.5,12400.0,12.8032,12.8032,12.8032,12.8032,12400.0
2005-11-08 13:25:00,16.5,16.5,16.5,16.5,4800.0,12.8032,12.8032,12.8032,12.8032,4800.0
2005-11-08 13:30:00,16.5,16.51,16.5,16.51,9000.0,12.8032,12.811,12.8032,12.811,9000.0
2005-11-08 13:35:00,16.51,16.51,16.5,16.5,8000.0,12.811,12.811,12.8032,12.8032,8000.0
2005-11-08 13:40:00,16.5,16.51,16.5,16.5,20800.0,12.8032,12.811,12.8032,12.8032,20800.0
2005-11-08 13:45:00,16.5,16.5,16.49,16.5,17800.0,12.8032,12.8032,12.7955,12.8032,17800.0
2005-11-08 13:50:00,16.5,16.5,16.49,16.5,9200.0,12.8032,12.8032,12.7955,12.8032,9200.0
2005-11-08 13:55:00,16.5,16.5,16.49,16.5,15400.0,12.8032,12.8032,12.7955,12.8032,15400.0
2005-11-08 14:00:00,16.5,16.5,16.49,16.49,31000.0,12.8032,12.8032,12.7955,12.7955,31000.0
2005-11-08 14:05:00,16.5,16.5,16.49,16.5,15000.0,12.8032,12.8032,12.7955,12.8032,15000.0
2005-11-08 14:10:00,16.5,16.5,16.5,16.5,10600.0,12.8032,12.8032,12.8032,12.8032,10600.0
2005-11-08 14:15:00,16.49,16.5,16.49,16.49,22000.0,12.7955,12.8032,12.7955,12.7955,22000.0
2005-11-08 14:20:00,16.49,16.5,16.49,16.5,13200.0,12.7955,12.8032,12.7955,12.8032,13200.0
2005-11-08 14:25:00,16.5,16.5,16.49,16.49,10000.0,12.8032,12.8032,12.7955,12.7955,10000.0
2005-11-08 14:30:00,16.5,16.5,16.48,16.49,29200.0,12.8032,12.8032,12.7877,12.7955,29200.0
2005-11-08 14:35:00,16.49,16.5,16.49,16.5,8400.0,12.7955,12.8032,12.7955,12.8032,8400.0
2005-11-08 14:40:00,16.5,16.51,16.49,16.5,16200.0,12.8032,12.811,12.7955,12.8032,16200.0
2005-11-08 14:45:00,16.5,16.51,16.5,16.5,12200.0,12.8032,12.811,12.8032,12.8032,12200.0
2005-11-08 14:50:00,16.5,16.51,16.49,16.5,13400.0,12.8032,12.811,12.7955,12.8032,13400.0
2005-11-08 14:55:00,16.5,16.5,16.49,16.5,9000.0,12.8032,12.8032,12.7955,12.8032,9000.0
2005-11-08 15:00:00,16.5,16.51,16.5,16.5,7000.0,12.8032,12.811,12.8032,12.8032,7000.0
2005-11-08 15:05:00,16.5,16.5,16.5,16.5,13200.0,12.8032,12.8032,12.8032,12.8032,13200.0
2005-11-08 15:10:00,16.5,16.5,16.49,16.5,26000.0,12.8032,12.8032,12.7955,12.8032,26000.0
2005-11-08 15:15:00,16.49,16.5,16.49,16.49,13400.0,12.7955,12.8032,12.7955,12.7955,13400.0
2005-11-08 15:20:00,16.49,16.5,16.48,16.5,14200.0,12.7955,12.8032,12.7877,12.8032,14200.0
2005-11-08 15:25:00,16.5,16.5,16.49,16.49,31600.0,12.8032,12.8032,12.7955,12.7955,31600.0
2005-11-08 15:30:00,16.49,16.5,16.48,16.49,40000.0,12.7955,12.8032,12.7877,12.7955,40000.0
2005-11-08 15:35:00,16.49,16.5,16.49,16.5,23600.0,12.7955,12.8032,12.7955,12.8032,23600.0
2005-11-08 15:40:00,16.5,16.5,16.49,16.5,14200.0,12.8032,12.8032,12.7955,12.8032,14200.0
2005-11-08 15:45:00,16.5,16.5,16.49,16.49,28200.0,12.8032,12.8032,12.7955,12.7955,28200.0
2005-11-08 15:50:00,16.5,16.5,16.47,16.47,13400.0,12.8032,12.8032,12.7799,12.7799,13400.0
2005-11-08 15:55:00,16.47,16.47,16.45,16.46,24800.0,12.7799,12.7799,12.7644,12.7722,24800.0
2005-11-09 09:30:00,16.39,16.4,16.33,16.33,38200.0,12.7179,12.7256,12.6713,12.6713,38200.0
2005-11-09 09:35:00,16.34,16.37,16.25,16.29,29600.0,12.6791,12.7023,12.6092,12.6403,29600.0
2005-11-09 09:40:00,16.29,16.35,16.27,16.31,25800.0,12.6403,12.6868,12.6248,12.6558,25800.0
2005-11-09 09:45:00,16.3,16.31,16.25,16.28,56200.0,12.648,12.6558,12.6092,12.6325,56200.0
2005-11-09 09:50:00,16.28,16.28,16.2,16.21,29400.0,12.6325,12.6325,12.5704,12.5782,29400.0
2005-11-09 09:55:00,16.21,16.28,16.21,16.28,28800.0,12.5782,12.6325,12.5782,12.6325,28800.0
2005-11-09 10:00:00,16.27,16.29,16.25,16.29,45200.0,12.6248,12.6403,12.6092,12.6403,45200.0
2005-11-09 10:05:00,16.3,16.32,16.28,16.29,56200.0,12.648,12.6635,12.6325,12.6403,56200.0
2005-11-09 10:10:00,16.3,16.33,16.28,16.33,48600.0,12.648,12.6713,12.6325,12.6713,48600.0
2005-11-09 10:15:00,16.33,16.37,16.33,16.36,18600.0,12.6713,12.7023,12.6713,12.6946,18600.0
2005-11-09 10:20:00,16.36,16.38,16.35,16.38,25200.0,12.6946,12.7101,12.6868,12.7101,25200.0
2005-11-09 10:25:00,16.38,16.49,16.38,16.46,39600.0,12.7101,12.7955,12.7101,12.7722,39600.0
2005-11-09 10:30:00,16.47,16.52,16.47,16.51,36400.0,12.7799,12.8187,12.7799,12.811,36400.0
2005-11-09 10:35:00,16.52,16.55,16.52,16.54,46400.0,12.8187,12.842,12.8187,12.8343,46400.0
2005-11-09 10:40:00,16.54,16.55,16.52,16.55,24600.0,12.8343,12.842,12.8187,12.842,24600.0
2005-11-09 10:45:00,16.54,16.54,16.52,16.52,34000.0,12.8343,12.8343,12.8187,12.8187,34000.0
2005-11-09 10:50:00,16.52,16.57,16.52,16.57,27800.0,12.8187,12.8575,12.8187,12.8575,27800.0
2005-11-09 10:55:00,16.57,16.57,16.54,16.55,15800.0,12.8575,12.8575,12.8343,12.842,15800.0
2005-11-09 11:00:00,16.55,16.59,16.54,16.55,23200.0,12.842,12.8731,12.8343,12.842,23200.0
2005-11-09 11:05:00,16.54,16.56,16.54,16.55,18600.0,12.8343,12.8498,12.8343,12.842,18600.0
2005-11-09 11:10:00,16.55,16.56,16.54,16.54,14200.0,12.842,12.8498,12.8343,12.8343,14200.0
2005-11-09 11:15:00,16.54,16.54,16.53,16.53,5800.0,12.8343,12.8343,12.8265,12.8265,5800.0
2005-11-09 11:20:00,16.53,16.56,16.53,16.53,10600.0,12.8265,12.8498,12.8265,12.8265,10600.0
2005-11-09 11:25:00,16.53,16.56,16.53,16.55,19000.0,12.8265,12.8498,12.8265,12.842,19000.0
2005-11-09 11:30:00,16.55,16.56,16.53,16.53,13800.0,12.842,12.8498,12.8265,12.8265,13800.0
2005-11-09 11:35:00,16.53,16.54,16.53,16.53,12000.0,12.8265,12.8343,12.8265,12.8265,12000.0
2005-11-09 11:40:00,16.53,16.54,16.53,16.53,14600.0,12.8265,12.8343,12.8265,12.8265,14600.0
2005-11-09 11:45:00,16.53,16.53,16.51,16.52,19200.0,12.8265,12.8265,12.811,12.8187,19200.0
2005-11-09 11:50:00,16.53,16.54,16.52,16.54,20400.0,12.8265,12.8343,12.8187,12.8343,20400.0
2005-11-09 11:55:00,16.54,16.54,16.53,16.53,4800.0,12.8343,12.8343,12.8265,12.8265,4800.0
2005-11-09 12:00:00,16.53,16.54,16.5,16.52,3000.0,12.8265,12.8343,12.8032,12.8187,3000.0
2005-11-09 12:05:00,16.52,16.52,16.5,16.51,5000.0,12.8187,12.8187,12.8032,12.811,5000.0
2005-11-09 12:10:00,16.5,16.53,16.5,16.5,62200.0,12.8032,12.8265,12.8032,12.8032,62200.0
2005-11-09 12:15:00,16.51,16.52,16.5,16.52,8200.0,12.811,12.8187,12.8032,12.8187,8200.0
2005-11-09 12:20:00,16.52,16.56,16.52,16.55,16800.0,12.8187,12.8498,12.8187,12.842,16800.0
2005-11-09 12:25:00,16.56,16.57,16.55,16.55,13000.0,12.8498,12.8575,12.842,12.842,13000.0
2005-11-09 12:30:00,16.55,16.55,16.54,16.55,14600.0,12.842,12.842,12.8343,12.842,14600.0
2005-11-09 12:35:00,16.55,16.56,16.55,16.56,11600.0,12.842,12.8498,12.842,12.8498,11600.0
2005-11-09 12:40:00,16.56,16.59,16.56,16.56,12800.0,12.8498,12.8731,12.8498,12.8498,12800.0
2005-11-09 12:45:00,16.56,16.58,16.56,16.57,20400.0,12.8498,12.8653,12.8498,12.8575,20400.0
2005-11-09 12:50:00,16.58,16.58,16.56,16.56,3200.0,12.8653,12.8653,12.8498,12.8498,3200.0
2005-11-09 12:55:00,16.56,16.56,16.54,16.56,3200.0,12.8498,12.8498,12.8343,12.8498,3200.0
2005-11-09 13:00:00,16.56,16.56,16.53,16.53,2400.0,12.8498,12.8498,12.8265,12.8265,2400.0
2005-11-09 13:05:00,16.53,16.53,16.52,16.52,4400.0,12.8265,12.8265,12.8187,12.8187,4400.0
2005-11-09 13:10:00,16.52,16.52,16.51,16.51,2000.0,12.8187,12.8187,12.811,12.811,2000.0
2005-11-09 13:15:00,16.51,16.53,16.51,16.53,11400.0,12.811,12.8265,12.811,12.8265,11400.0
2005-11-09 13:20:00,16.53,16.56,16.53,16.56,10400.0,12.8265,12.8498,12.8265,12.8498,10400.0
2005-11-09 13:25:00,16.56,16.57,16.55,16.56,7000.0,12.8498,12.8575,12.842,12.8498,7000.0
2005-11-09 13:30:00,16.54,16.56,16.54,16.56,5600.0,12.8343,12.8498,12.8343,12.8498,5600.0
2005-11-09 13:35:00,16.55,16.57,16.55,16.56,5200.0,12.842,12.8575,12.842,12.8498,5200.0
2005-11-09 13:40:00,16.58,16.59,16.54,16.57,8400.0,12.8653,12.8731,12.8343,12.8575,8400.0
2005-11-09 13:45:00,16.56,16.58,16.56,16.58,5400.0,12.8498,12.8653,12.8498,12.8653,5400.0
2005-11-09 13:50:00,16.57,16.57,16.53,16.53,10400.0,12.8575,12.8575,12.8265,12.8265,10400.0
2005-11-09 13:55:00,16.53,16.54,16.53,16.53,3400.0,12.8265,12.8343,12.8265,12.8265,3400.0
2005-11-09 14:00:00,16.53,16.53,16.53,16.53,2200.0,12.8265,12.8265,12.8265,12.8265,2200.0
2005-11-09 14:05:00,16.52,16.52,16.47,16.49,28400.0,12.8187,12.8187,12.7799,12.7955,28400.0
2005-11-09 14:10:00,16.49,16.5,16.48,16.5,22400.0,12.7955,12.8032,12.7877,12.8032,22400.0
2005-11-09 14:15:00,16.51,16.55,16.5,16.55,17600.0,12.811,12.842,12.8032,12.842,17600.0
2005-11-09 14:20:00,16.55,16.56,16.54,16.55,18000.0,12.842,12.8498,12.8343,12.842,18000.0
2005-11-09 14:25:00,16.56,16.58,16.56,16.58,8200.0,12.8498,12.8653,12.8498,12.8653,8200.0
2005-11-09 14:30:00,16.58,16.58,16.57,16.58,11400.0,12.8653,12.8653,12.8575,12.8653,11400.0
2005-11-09 14:35:00,16.58,16.6,16.58,16.6,4600.0,12.8653,12.8808,12.8653,12.8808,4600.0
2005-11-09 14:40:00,16.59,16.6,16.58,16.58,14000.0,12.8731,12.8808,12.8653,12.8653,14000.0
2005-11-09 14:45:00,16.59,16.61,16.58,16.61,25400.0,12.8731,12.8886,12.8653,12.8886,25400.0
2005-11-09 14:50:00,16.61,16.61,16.57,16.61,12000.0,12.8886,12.8886,12.8575,12.8886,12000.0
2005-11-09 14:55:00,16.61,16.61,16.58,16.59,13000.0,12.8886,12.8886,12.8653,12.8731,13000.0
2005-11-09 15:00:00,16.6,16.6,16.59,16.6,10800.0,12.8808,12.8808,12.8731,12.8808,10800.0
2005-11-09 15:05:00,16.6,16.61,16.6,16.61,5600.0,12.8808,12.8886,12.8808,12.8886,5600.0
2005-11-09 15:10:00,16.61,16.61,16.59,16.6,10200.0,12.8886,12.8886,12.8731,12.8808,10200.0
2005-11-09 15:15:00,16.6,16.6,16.57,16.59,24200.0,12.8808,12.8808,12.8575,12.8731,24200.0
2005-11-09 15:20:00,16.57,16.6,16.55,16.6,33400.0,12.8575,12.8808,12.842,12.8808,33400.0
2005-11-09 15:25:00,16.6,16.61,16.59,16.6,14200.0,12.8808,12.8886,12.8731,12.8808,14200.0
2005-11-09 15:30:00,16.6,16.61,16.59,16.6,27200.0,12.8808,12.8886,12.8731,12.8808,27200.0
2005-11-09 15:35:00,16.6,16.61,16.6,16.61,40400.0,12.8808,12.8886,12.8808,12.8886,40400.0
2005-11-09 15:40:00,16.61,16.61,16.58,16.61,17400.0,12.8886,12.8886,12.8653,12.8886,17400.0
2005-11-09 15:45:00,16.61,16.61,16.59,16.6,20400.0,12.8886,12.8886,12.8731,12.8808,20400.0
2005-11-09 15:50:00,16.59,16.6,16.58,16.58,33400.0,12.8731,12.8808,12.8653,12.8653,33400.0
2005-11-09 15:55:00,16.58,16.61,16.55,16.61,112800.0,12.8653,12.8886,12.842,12.8886,112800.0
2005-11-10 09:30:00,16.68,16.68,16.55,16.55,28600.0,12.9429,12.9429,12.842,12.842,28600.0
2005-11-10 09:35:00,16.55,16.59,16.55,16.55,17600.0,12.842,12.8731,12.842,12.842,17600.0
2005-11-10 09:40:00,16.55,16.56,16.53,16.55,14600.0,12.842,12.8498,12.8265,12.842,14600.0
2005-11-10 09:45:00,16.55,16.61,16.55,16.61,11600.0,12.842,12.8886,12.842,12.8886,11600.0
2005-11-10 09:50:00,16.61,16.65,16.56,16.59,14600.0,12.8886,12.9196,12.8498,12.8731,14600.0
2005-11-10 09:55:00,16.6,16.6,16.53,16.53,11000.0,12.8808,12.8808,12.8265,12.8265,11000.0
2005-11-10 10:00:00,16.55,16.56,16.53,16.53,17400.0,12.842,12.8498,12.8265,12.8265,17400.0
2005-11-10 10:05:00,16.54,16.56,16.53,16.53,11200.0,12.8343,12.8498,12.8265,12.8265,11200.0
2005-11-10 10:10:00,16.53,16.55,16.53,16.55,13400.0,12.8265,12.842,12.8265,12.842,13400.0
2005-11-10 10:15:00,16.55,16.56,16.53,16.55,9400.0,12.842,12.8498,12.8265,12.842,9400.0
2005-11-10 10:20:00,16.56,16.57,16.54,16.55,10800.0,12.8498,12.8575,12.8343,12.842,10800.0
2005-11-10 10:25:00,16.56,16.59,16.56,16.57,16600.0,12.8498,12.8731,12.8498,12.8575,16600.0
2005-11-10 10:30:00,16.57,16.58,16.57,16.57,14600.0,12.8575,12.8653,12.8575,12.8575,14600.0
2005-11-10 10:35:00,16.57,16.57,16.57,16.57,3000.0,12.8575,12.8575,12.8575,12.8575,3000.0
2005-11-10 10:40:00,16.57,16.57,16.57,16.57,4200.0,12.8575,12.8575,12.8575,12.8575,4200.0
2005-11-10 10:45:00,16.57,16.57,16.55,16.55,24600.0,12.8575,12.8575,12.842,12.842,24600.0
2005-11-10 10:50:00,16.55,16.55,16.55,16.55,63800.0,12.842,12.842,12.842,12.842,63800.0
2005-11-10 10:55:00,16.55,16.55,16.53,16.55,49000.0,12.842,12.842,12.8265,12.842,49000.0
2005-11-10 11:00:00,16.57,16.58,16.56,16.56,16400.0,12.8575,12.8653,12.8498,12.8498,16400.0
2005-11-10 11:05:00,16.56,16.59,16.56,16.59,16600.0,12.8498,12.8731,12.8498,12.8731,16600.0
2005-11-10 11:10:00,16.59,16.6,16.59,16.6,8400.0,12.8731,12.8808,12.8731,12.8808,8400.0
2005-11-10 11:15:00,16.6,16.61,16.6,16.61,15400.0,12.8808,12.8886,12.8808,12.8886,15400.0
2005-11-10 11:20:00,16.6,16.61,16.6,16.61,14000.0,12.8808,12.8886,12.8808,12.8886,14000.0
2005-11-10 11:25:00,16.61,16.64,16.61,16.64,7800.0,12.8886,12.9119,12.8886,12.9119,7800.0
2005-11-10 11:30:00,16.64,16.65,16.63,16.64,6800.0,12.9119,12.9196,12.9041,12.9119,6800.0
2005-11-10 11:35:00,16.65,16.65,16.59,16.59,15200.0,12.9196,12.9196,12.8731,12.8731,15200.0
2005-11-10 11:40:00,16.59,16.6,16.58,16.58,15200.0,12.8731,12.8808,12.8653,12.8653,15200.0
2005-11-10 11:45:00,16.58,16.6,16.57,16.6,12600.0,12.8653,12.8808,12.8575,12.8808,12600.0
2005-11-10 11:50:00,16.59,16.6,16.58,16.59,13800.0,12.8731,12.8808,12.8653,12.8731,13800.0
2005-11-10 11:55:00,16.59,16.62,16.59,16.62,12800.0,12.8731,12.8963,12.8731,12.8963,12800.0
2005-11-10 12:00:00,16.62,16.63,16.61,16.61,8400.0,12.8963,12.9041,12.8886,12.8886,8400.0
2005-11-10 12:05:00,16.61,16.64,16.61,16.63,13400.0,12.8886,12.9119,12.8886,12.9041,13400.0
2005-11-10 12:10:00,16.62,16.64,16.62,16.64,11000.0,12.8963,12.9119,12.8963,12.9119,11000.0
2005-11-10 12:15:00,16.62,16.66,16.62,16.65,10000.0,12.8963,12.9274,12.8963,12.9196,10000.0
2005-11-10 12:20:00,16.66,16.67,16.65,16.65,3400.0,12.9274,12.9351,12.9196,12.9196,3400.0
2005-11-10 12:25:00,16.65,16.67,16.65,16.65,9800.0,12.9196,12.9351,12.9196,12.9196,9800.0
2005-11-10 12:30:00,16.64,16.65,16.64,16.65,3600.0,12.9119,12.9196,12.9119,12.9196,3600.0
2005-11-10 12:35:00,16.64,16.65,16.64,16.64,9400.0,12.9119,12.9196,12.9119,12.9119,9400.0
2005-11-10 12:40:00,16.63,16.65,16.63,16.65,8000.0,12.9041,12.9196,12.9041,12.9196,8000.0
2005-11-10 12:45:00,16.65,16.65,16.63,16.63,8800.0,12.9196,12.9196,12.9041,12.9041,8800.0
2005-11-10 12:50:00,16.63,16.63,16.63,16.63,2000.0,12.9041,12.9041,12.9041,12.9041,2000.0
2005-11-10 12:55:00,16.64,16.67,16.64,16.65,11400.0,12.9119,12.9351,12.9119,12.9196,11400.0
2005-11-10 13:00:00,16.66,16.68,16.66,16.68,5000.0,12.9274,12.9429,12.9274,12.9429,5000.0
2005-11-10 13:05:00,16.68,16.68,16.68,16.68,5000.0,12.9429,12.9429,12.9429,12.9429,5000.0
2005-11-10 13:10:00,16.66,16.66,16.63,16.65,15800.0,12.9274,12.9274,12.9041,12.9196,15800.0
2005-11-10 13:15:00,16.65,16.65,16.64,16.65,1000.0,12.9196,12.9196,12.9119,12.9196,1000.0
2005-11-10 13:20:00,16.65,16.66,16.65,16.66,3200.0,12.9196,12.9274,12.9196,12.9274,3200.0
2005-11-10 13:25:00,16.67,16.67,16.66,16.66,800.0,12.9351,12.9351,12.9274,12.9274,800.0
2005-11-10 13:30:00,16.66,16.66,16.64,16.64,5000.0,12.9274,12.9274,12.9119,12.9119,5000.0
2005-11-10 13:35:00,16.65,16.68,16.65,16.68,5000.0,12.9196,12.9429,12.9196,12.9429,5000.0
2005-11-10 13:40:00,16.68,16.72,16.67,16.72,5400.0,12.9429,12.9739,12.9351,12.9739,5400.0
2005-11-10 13:45:00,16.72,16.74,16.72,16.74,4000.0,12.9739,12.9894,12.9739,12.9894,4000.0
2005-11-10 13:50:00,16.72,16.72,16.68,16.7,15800.0,12.9739,12.9739,12.9429,12.9584,15800.0
2005-11-10 13:55:00,16.71,16.73,16.69,16.7,12000.0,12.9662,12.9817,12.9507,12.9584,12000.0
2005-11-10 14:00:00,16.7,16.72,16.69,16.7,8000.0,12.9584,12.9739,12.9507,12.9584,8000.0
2005-11-10 14:05:00,16.72,16.75,16.72,16.73,8800.0,12.9739,12.9972,12.9739,12.9817,8800.0
2005-11-10 14:10:00,16.73,16.74,16.73,16.74,2000.0,12.9817,12.9894,12.9817,12.9894,2000.0
2005-11-10 14:15:00,16.74,16.75,16.73,16.74,11400.0,12.9894,12.9972,12.9817,12.9894,11400.0
2005-11-10 14:20:00,16.74,16.79,16.74,16.78,26200.0,12.9894,13.0282,12.9894,13.0205,26200.0
2005-11-10 14:25:00,16.79,16.82,16.78,16.8,17200.0,13.0282,13.0515,13.0205,13.036,17200.0
2005-11-10 14:30:00,16.8,16.82,16.8,16.82,21200.0,13.036,13.0515,13.036,13.0515,21200.0
2005-11-10 14:35:00,16.82,16.85,16.82,16.84,12200.0,13.0515,13.0748,13.0515,13.067,12200.0
2005-11-10 14:40:00,16.84,16.86,16.84,16.84,13800.0,13.067,13.0826,13.067,13.067,13800.0
2005-11-10 14:45:00,16.85,16.85,16.84,16.85,29000.0,13.0748,13.0748,13.067,13.0748,29000.0
2005-11-10 14:50:00,16.88,16.91,16.87,16.91,26000.0,13.0981,13.1214,13.0903,13.1214,26000.0
2005-11-10 14:55:00,16.91,16.94,16.91,16.94,17600.0,13.1214,13.1446,13.1214,13.1446,17600.0
2005-11-10 15:00:00,16.94,16.94,16.93,16.94,21800.0,13.1446,13.1446,13.1369,13.1446,21800.0
2005-11-10 15:05:00,16.93,16.95,16.93,16.95,10200.0,13.1369,13.1524,13.1369,13.1524,10200.0
2005-11-10 15:10:00,16.95,16.95,16.93,16.93,30000.0,13.1524,13.1524,13.1369,13.1369,30000.0
2005-11-10 15:15:00,16.93,16.95,16.93,16.94,25800.0,13.1369,13.1524,13.1369,13.1446,25800.0
2005-11-10 15:20:00,16.94,16.95,16.94,16.94,29200.0,13.1446,13.1524,13.1446,13.1446,29200.0
2005-11-10 15:25:00,16.94,16.95,16.94,16.94,27000.0,13.1446,13.1524,13.1446,13.1446,27000.0
2005-11-10 15:30:00,16.94,16.96,16.94,16.95,36600.0,13.1446,13.1602,13.1446,13.1524,36600.0
2005-11-10 15:35:00,16.95,16.95,16.95,16.95,22600.0,13.1524,13.1524,13.1524,13.1524,22600.0
2005-11-10 15:40:00,16.95,16.95,16.95,16.95,7600.0,13.1524,13.1524,13.1524,13.1524,7600.0
2005-11-10 15:45:00,16.95,16.95,16.93,16.93,115200.0,13.1524,13.1524,13.1369,13.1369,115200.0
2005-11-10 15:50:00,16.93,16.93,16.93,16.93,74000.0,13.1369,13.1369,13.1369,13.1369,74000.0
2005-11-10 15:55:00,16.93,16.93,16.92,16.93,13400.0,13.1369,13.1369,13.1291,13.1369,13400.0
2005-11-11 09:30:00,16.98,17.08,16.93,16.93,30000.0,13.1757,13.2533,13.1369,13.1369,30000.0
2005-11-11 09:35:00,16.93,16.95,16.88,16.9,12800.0,13.1369,13.1524,13.0981,13.1136,12800.0
2005-11-11 09:40:00,16.9,16.95,16.9,16.92,10800.0,13.1136,13.1524,13.1136,13.1291,10800.0
2005-11-11 09:45:00,16.92,16.93,16.86,16.86,20000.0,13.1291,13.1369,13.0826,13.0826,20000.0
2005-11-11 09:50:00,16.89,16.89,16.86,16.86,7800.0,13.1058,13.1058,13.0826,13.0826,7800.0
2005-11-11 09:55:00,16.86,16.99,16.86,16.94,12200.0,13.0826,13.1834,13.0826,13.1446,12200.0
2005-11-11 10:00:00,16.93,16.95,16.93,16.93,16800.0,13.1369,13.1524,13.1369,13.1369,16800.0
2005-11-11 10:05:00,16.93,16.93,16.9,16.92,20000.0,13.1369,13.1369,13.1136,13.1291,20000.0
2005-11-11 10:10:00,16.91,16.95,16.91,16.95,21600.0,13.1214,13.1524,13.1214,13.1524,21600.0
2005-11-11 10:15:00,16.94,16.97,16.94,16.97,19400.0,13.1446,13.1679,13.1446,13.1679,19400.0
2005-11-11 10:20:00,16.97,16.99,16.96,16.96,18800.0,13.1679,13.1834,13.1602,13.1602,18800.0
2005-11-11 10:25:00,16.95,16.95,16.95,16.95,3200.0,13.1524,13.1524,13.1524,13.1524,3200.0
2005-11-11 10:30:00,16.94,16.96,16.94,16.96,17400.0,13.1446,13.1602,13.1446,13.1602,17400.0
2005-11-11 10:35:00,16.95,16.96,16.94,16.95,20000.0,13.1524,13.1602,13.1446,13.1524,20000.0
2005-11-11 10:40:00,16.95,16.95,16.91,16.92,204200.0,13.1524,13.1524,13.1214,13.1291,204200.0
2005-11-11 10:45:00,16.92,16.92,16.9,16.91,7200.0,13.1291,13.1291,13.1136,13.1214,7200.0
2005-11-11 10:50:00,16.92,16.92,16.88,16.89,18200.0,13.1291,13.1291,13.0981,13.1058,18200.0
2005-11-11 10:55:00,16.9,16.91,16.89,16.91,10800.0,13.1136,13.1214,13.1058,13.1214,10800.0
2005-11-11 11:00:00,16.91,16.95,16.91,16.93,14600.0,13.1214,13.1524,13.1214,13.1369,14600.0
2005-11-11 11:05:00,16.92,16.93,16.92,16.93,16600.0,13.1291,13.1369,13.1291,13.1369,16600.0
2005-11-11 11:10:00,16.92,16.94,16.92,16.94,11400.0,13.1291,13.1446,13.1291,13.1446,11400.0
2005-11-11 11:15:00,16.94,16.95,16.91,16.91,17400.0,13.1446,13.1524,13.1214,13.1214,17400.0
2005-11-11 11:20:00,16.91,16.91,16.89,16.9,15000.0,13.1214,13.1214,13.1058,13.1136,15000.0
2005-11-11 11:25:00,16.9,16.9,16.89,16.89,56400.0,13.1136,13.1136,13.1058,13.1058,56400.0
2005-11-11 11:30:00,16.89,16.9,16.89,16.9,19400.0,13.1058,13.1136,13.1058,13.1136,19400.0
2005-11-11 11:35:00,16.9,16.9,16.87,16.87,47400.0,13.1136,13.1136,13.0903,13.0903,47400.0
2005-11-11 11:40:00,16.87,16.87,16.86,16.86,5800.0,13.0903,13.0903,13.0826,13.0826,5800.0
2005-11-11 11:45:00,16.84,16.85,16.84,16.84,8000.0,13.067,13.0748,13.067,13.067,8000.0
2005-11-11 11:50:00,16.84,16.84,16.8,16.8,23600.0,13.067,13.067,13.036,13.036,23600.0
2005-11-11 11:55:00,16.8,16.81,16.78,16.78,14800.0,13.036,13.0438,13.0205,13.0205,14800.0
2005-11-11 12:00:00,16.78,16.79,16.78,16.78,10400.0,13.0205,13.0282,13.0205,13.0205,10400.0
2005-11-11 12:05:00,16.78,16.78,16.75,16.76,20800.0,13.0205,13.0205,12.9972,13.005,20800.0
2005-11-11 12:10:00,16.77,16.79,16.77,16.79,16200.0,13.0127,13.0282,13.0127,13.0282,16200.0
2005-11-11 12:15:00,16.79,16.79,16.78,16.78,6400.0,13.0282,13.0282,13.0205,13.0205,6400.0
2005-11-11 12:20:00,16.78,16.79,16.78,16.78,8200.0,13.0205,13.0282,13.0205,13.0205,8200.0
2005-11-11 12:25:00,16.78,16.78,16.77,16.77,19000.0,13.0205,13.0205,13.0127,13.0127,19000.0
2005-11-11 12:30:00,16.78,16.78,16.77,16.77,24400.0,13.0205,13.0205,13.0127,13.0127,24400.0
2005-11-11 12:35:00,16.78,16.78,16.77,16.77,10600.0,13.0205,13.0205,13.0127,13.0127,10600.0
2005-11-11 12:40:00,16.78,16.78,16.77,16.77,5000.0,13.0205,13.0205,13.0127,13.0127,5000.0
2005-11-11 12:45:00,16.77,16.77,16.75,16.75,16800.0,13.0127,13.0127,12.9972,12.9972,16800.0
2005-11-11 12:50:00,16.75,16.75,16.74,16.75,6400.0,12.9972,12.9972,12.9894,12.9972,6400.0
2005-11-11 12:55:00,16.75,16.75,16.72,16.72,11400.0,12.9972,12.9972,12.9739,12.9739,11400.0
2005-11-11 13:00:00,16.72,16.73,16.71,16.71,8800.0,12.9739,12.9817,12.9662,12.9662,8800.0
2005-11-11 13:05:00,16.72,16.72,16.71,16.71,4800.0,12.9739,12.9739,12.9662,12.9662,4800.0
2005-11-11 13:10:00,16.71,16.72,16.7,16.72,7000.0,12.9662,12.9739,12.9584,12.9739,7000.0
2005-11-11 13:15:00,16.72,16.72,16.71,16.72,2600.0,12.9739,12.9739,12.9662,12.9739,2600.0
2005-11-11 13:20:00,16.72,16.73,16.71,16.71,7000.0,12.9739,12.9817,12.9662,12.9662,7000.0
2005-11-11 13:25:00,16.71,16.72,16.71,16.72,7400.0,12.9662,12.9739,12.9662,12.9739,7400.0
2005-11-11 13:30:00,16.72,16.72,16.71,16.71,2800.0,12.9739,12.9739,12.9662,12.9662,2800.0
2005-11-11 13:35:00,16.72,16.73,16.72,16.73,3200.0,12.9739,12.9817,12.9739,12.9817,3200.0
2005-11-11 13:40:00,16.73,16.73,16.73,16.73,6800.0,12.9817,12.9817,12.9817,12.9817,6800.0
2005-11-11 13:45:00,16.73,16.73,16.73,16.73,4200.0,12.9817,12.9817,12.9817,12.9817,4200.0
2005-11-11 13:50:00,16.74,16.75,16.74,16.74,15000.0,12.9894,12.9972,12.9894,12.9894,15000.0
2005-11-11 13:55:00,16.74,16.74,16.74,16.74,4600.0,12.9894,12.9894,12.9894,12.9894,4600.0
2005-11-11 14:00:00,16.74,16.74,16.73,16.74,5600.0,12.9894,12.9894,12.9817,12.9894,5600.0
2005-11-11 14:05:00,16.74,16.75,16.74,16.74,3600.0,12.9894,12.9972,12.9894,12.9894,3600.0
2005-11-11 14:10:00,16.74,16.74,16.74,16.74,4600.0,12.9894,12.9894,12.9894,12.9894,4600.0
2005-11-11 14:15:00,16.74,16.74,16.68,16.68,62800.0,12.9894,12.9894,12.9429,12.9429,62800.0
2005-11-11 14:20:00,16.68,16.69,16.65,16.68,36200.0,12.9429,12.9507,12.9196,12.9429,36200.0
2005-11-11 14:25:00,16.67,16.68,16.67,16.68,7800.0,12.9351,12.9429,12.9351,12.9429,7800.0
2005-11-11 14:30:00,16.68,16.7,16.67,16.7,8000.0,12.9429,12.9584,12.9351,12.9584,8000.0
2005-11-11 14:35:00,16.68,16.71,16.68,16.71,8200.0,12.9429,12.9662,12.9429,12.9662,8200.0
2005-11-11 14:40:00,16.7,16.7,16.69,16.7,2800.0,12.9584,12.9584,12.9507,12.9584,2800.0
2005-11-11 14:45:00,16.7,16.7,16.68,16.7,18000.0,12.9584,12.9584,12.9429,12.9584,18000.0
2005-11-11 14:50:00,16.7,16.71,16.7,16.7,7600.0,12.9584,12.9662,12.9584,12.9584,7600.0
2005-11-11 14:55:00,16.71,16.72,16.71,16.71,9000.0,12.9662,12.9739,12.9662,12.9662,9000.0
2005-11-11 15:00:00,16.71,16.72,16.7,16.7,9200.0,12.9662,12.9739,12.9584,12.9584,9200.0
2005-11-11 15:05:00,16.69,16.7,16.67,16.67,20200.0,12.9507,12.9584,12.9351,12.9351,20200.0
2005-11-11 15:10:00,16.67,16.68,16.66,16.67,8400.0,12.9351,12.9429,12.9274,12.9351,8400.0
2005-11-11 15:15:00,16.66,16.68,16.66,16.67,13000.0,12.9274,12.9429,12.9274,12.9351,13000.0
2005-11-11 15:20:00,16.68,16.68,16.67,16.68,16200.0,12.9429,12.9429,12.9351,12.9429,16200.0
2005-11-11 15:25:00,16.68,16.68,16.67,16.68,14800.0,12.9429,12.9429,12.9351,12.9429,14800.0
2005-11-11 15:30:00,16.67,16.68,16.67,16.68,19200.0,12.9351,12.9429,12.9351,12.9429,19200.0
2005-11-11 15:35:00,16.68,16.7,16.68,16.69,31600.0,12.9429,12.9584,12.9429,12.9507,31600.0
2005-11-11 15:40:00,16.69,16.7,16.68,16.68,31800.0,12.9507,12.9584,12.9429,12.9429,31800.0
2005-11-11 15:45:00,16.68,16.68,16.65,16.68,71800.0,12.9429,12.9429,12.9196,12.9429,71800.0
2005-11-11 15:50:00,16.68,16.71,16.67,16.68,22800.0,12.9429,12.9662,12.9351,12.9429,22800.0
2005-11-11 15:55:00,16.69,16.7,16.68,16.68,37400.0,12.9507,12.9584,12.9429,12.9429,37400.0
2005-11-14 09:30:00,16.71,16.74,16.68,16.74,17600.0,12.9662,12.9894,12.9429,12.9894,17600.0
2005-11-14 09:35:00,16.74,16.8,16.74,16.75,14600.0,12.9894,13.036,12.9894,12.9972,14600.0
2005-11-14 09:40:00,16.75,16.75,16.68,16.7,9400.0,12.9972,12.9972,12.9429,12.9584,9400.0
2005-11-14 09:45:00,16.7,16.7,16.65,16.68,8200.0,12.9584,12.9584,12.9196,12.9429,8200.0
2005-11-14 09:50:00,16.66,16.68,16.64,16.64,9600.0,12.9274,12.9429,12.9119,12.9119,9600.0
2005-11-14 09:55:00,16.64,16.72,16.63,16.71,14600.0,12.9119,12.9739,12.9041,12.9662,14600.0
2005-11-14 10:00:00,16.73,16.75,16.67,16.67,17600.0,12.9817,12.9972,12.9351,12.9351,17600.0
2005-11-14 10:05:00,16.68,16.7,16.65,16.68,28800.0,12.9429,12.9584,12.9196,12.9429,28800.0
2005-11-14 10:10:00,16.68,16.74,16.68,16.74,9600.0,12.9429,12.9894,12.9429,12.9894,9600.0
2005-11-14 10:15:00,16.74,16.83,16.74,16.81,37600.0,12.9894,13.0593,12.9894,13.0438,37600.0
2005-11-14 10:20:00,16.81,16.89,16.78,16.8,57000.0,13.0438,13.1058,13.0205,13.036,57000.0
2005-11-14 10:25:00,16.78,16.81,16.77,16.81,35200.0,13.0205,13.0438,13.0127,13.0438,35200.0
2005-11-14 10:30:00,16.8,16.81,16.77,16.77,32400.0,13.036,13.0438,13.0127,13.0127,32400.0
2005-11-14 10:35:00,16.77,16.8,16.77,16.78,54600.0,13.0127,13.036,13.0127,13.0205,54600.0
2005-11-14 10:40:00,16.78,16.78,16.75,16.77,118400.0,13.0205,13.0205,12.9972,13.0127,118400.0
2005-11-14 10:45:00,16.77,16.78,16.76,16.77,23200.0,13.0127,13.0205,13.005,13.0127,23200.0
2005-11-14 10:50:00,16.77,16.77,16.75,16.76,58600.0,13.0127,13.0127,12.9972,13.005,58600.0
2005-11-14 10:55:00,16.76,16.76,16.74,16.75,27400.0,13.005,13.005,12.9894,12.9972,27400.0
2005-11-14 11:00:00,16.75,16.75,16.72,16.73,18600.0,12.9972,12.9972,12.9739,12.9817,18600.0
2005-11-14 11:05:00,16.72,16.73,16.71,16.72,44000.0,12.9739,12.9817,12.9662,12.9739,44000.0
2005-11-14 11:10:00,16.72,16.75,16.71,16.75,41200.0,12.9739,12.9972,12.9662,12.9972,41200.0
2005-11-14 11:15:00,16.73,16.75,16.71,16.71,23400.0,12.9817,12.9972,12.9662,12.9662,23400.0
2005-11-14 11:20:00,16.71,16.73,16.71,16.72,28800.0,12.9662,12.9817,12.9662,12.9739,28800.0
2005-11-14 11:25:00,16.72,16.72,16.68,16.7,77600.0,12.9739,12.9739,12.9429,12.9584,77600.0
2005-11-14 11:30:00,16.69,16.69,16.67,16.68,82200.0,12.9507,12.9507,12.9351,12.9429,82200.0
2005-11-14 11:35:00,16.67,16.7,16.66,16.68,38000.0,12.9351,12.9584,12.9274,12.9429,38000.0
2005-11-14 11:40:00,16.68,16.69,16.67,16.69,16600.0,12.9429,12.9507,12.9351,12.9507,16600.0
2005-11-14 11:45:00,16.68,16.69,16.68,16.69,11000.0,12.9429,12.9507,12.9429,12.9507,11000.0
2005-11-14 11:50:00,16.69,16.72,16.68,16.71,20200.0,12.9507,12.9739,12.9429,12.9662,20200.0
2005-11-14 11:55:00,16.71,16.75,16.71,16.74,38600.0,12.9662,12.9972,12.9662,12.9894,38600.0
2005-11-14 12:00:00,16.74,16.74,16.72,16.72,25800.0,12.9894,12.9894,12.9739,12.9739,25800.0
2005-11-14 12:05:00,16.72,16.72,16.7,16.71,5600.0,12.9739,12.9739,12.9584,12.9662,5600.0
2005-11-14 12:10:00,16.71,16.71,16.71,16.71,12800.0,12.9662,12.9662,12.9662,12.9662,12800.0
2005-11-14 12:15:00,16.71,16.71,16.68,16.68,10200.0,12.9662,12.9662,12.9429,12.9429,10200.0
2005-11-14 12:20:00,16.68,16.7,16.68,16.68,23600.0,12.9429,12.9584,12.9429,12.9429,23600.0
2005-11-14 12:25:00,16.68,16.68,16.67,16.67,6400.0,12.9429,12.9429,12.9351,12.9351,6400.0
2005-11-14 12:30:00,16.67,16.67,16.66,16.67,10000.0,12.9351,12.9351,12.9274,12.9351,10000.0
2005-11-14 12:35:00,16.67,16.67,16.65,16.66,5400.0,12.9351,12.9351,12.9196,12.9274,5400.0
2005-11-14 12:40:00,16.67,16.67,16.67,16.67,4600.0,12.9351,12.9351,12.9351,12.9351,4600.0
2005-11-14 12:45:00,16.67,16.67,16.65,16.65,5800.0,12.9351,12.9351,12.9196,12.9196,5800.0
2005-11-14 12:50:00,16.66,16.66,16.62,16.63,20200.0,12.9274,12.9274,12.8963,12.9041,20200.0
2005-11-14 12:55:00,16.63,16.63,16.62,16.62,3000.0,12.9041,12.9041,12.8963,12.8963,3000.0
2005-11-14 13:00:00,16.62,16.62,16.57,16.58,18600.0,12.8963,12.8963,12.8575,12.8653,18600.0
2005-11-14 13:05:00,16.57,16.58,16.56,16.56,6200.0,12.8575,12.8653,12.8498,12.8498,6200.0
2005-11-14 13:10:00,16.56,16.57,16.55,16.56,6000.0,12.8498,12.8575,12.842,12.8498,6000.0
2005-11-14 13:15:00,16.56,16.56,16.55,16.55,5200.0,12.8498,12.8498,12.842,12.842,5200.0
2005-11-14 13:20:00,16.55,16.55,16.53,16.54,6800.0,12.842,12.842,12.8265,12.8343,6800.0
2005-11-14 13:25:00,16.54,16.54,16.52,16.52,5200.0,12.8343,12.8343,12.8187,12.8187,5200.0
2005-11-14 13:30:00,16.53,16.53,16.51,16.52,6000.0,12.8265,12.8265,12.811,12.8187,6000.0
2005-11-14 13:35:00,16.51,16.52,16.5,16.51,7200.0,12.811,12.8187,12.8032,12.811,7200.0
2005-11-14 13:40:00,16.51,16.51,16.5,16.5,8800.0,12.811,12.811,12.8032,12.8032,8800.0
2005-11-14 13:45:00,16.5,16.53,16.5,16.52,16600.0,12.8032,12.8265,12.8032,12.8187,16600.0
2005-11-14 13:50:00,16.53,16.53,16.5,16.53,9800.0,12.8265,12.8265,12.8032,12.8265,9800.0
2005-11-14 13:55:00,16.51,16.56,16.5,16.5,17200.0,12.811,12.8498,12.8032,12.8032,17200.0
2005-11-14 14:00:00,16.54,16.54,16.5,16.52,8600.0,12.8343,12.8343,12.8032,12.8187,8600.0
2005-11-14 14:05:00,16.51,16.51,16.5,16.5,5200.0,12.811,12.811,12.8032,12.8032,5200.0
2005-11-14 14:10:00,16.5,16.5,16.46,16.46,10600.0,12.8032,12.8032,12.7722,12.7722,10600.0
2005-11-14 14:15:00,16.47,16.48,16.47,16.47,8600.0,12.7799,12.7877,12.7799,12.7799,8600.0
2005-11-14 14:20:00,16.47,16.55,16.47,16.54,29800.0,12.7799,12.842,12.7799,12.8343,29800.0
2005-11-14 14:25:00,16.55,16.62,16.54,16.62,43800.0,12.842,12.8963,12.8343,12.8963,43800.0
2005-11-14 14:30:00,16.62,16.65,16.62,16.64,35600.0,12.8963,12.9196,12.8963,12.9119,35600.0
2005-11-14 14:35:00,16.63,16.64,16.63,16.63,7800.0,12.9041,12.9119,12.9041,12.9041,7800.0
2005-11-14 14:40:00,16.63,16.63,16.59,16.59,20000.0,12.9041,12.9041,12.8731,12.8731,20000.0
2005-11-14 14:45:00,16.59,16.61,16.59,16.59,10400.0,12.8731,12.8886,12.8731,12.8731,10400.0
2005-11-14 14:50:00,16.59,16.59,16.56,16.59,19800.0,12.8731,12.8731,12.8498,12.8731,19800.0
2005-11-14 14:55:00,16.58,16.58,16.55,16.55,17000.0,12.8653,12.8653,12.842,12.842,17000.0
2005-11-14 15:00:00,16.55,16.56,16.54,16.56,7200.0,12.842,12.8498,12.8343,12.8498,7200.0
2005-11-14 15:05:00,16.56,16.56,16.54,16.55,16800.0,12.8498,12.8498,12.8343,12.842,16800.0
2005-11-14 15:10:00,16.55,16.55,16.53,16.54,15400.0,12.842,12.842,12.8265,12.8343,15400.0
2005-11-14 15:15:00,16.55,16.59,16.55,16.57,12600.0,12.842,12.8731,12.842,12.8575,12600.0
2005-11-14 15:20:00,16.57,16.6,16.57,16.59,13200.0,12.8575,12.8808,12.8575,12.8731,13200.0
2005-11-14 15:25:00,16.58,16.59,16.53,16.54,15800.0,12.8653,12.8731,12.8265,12.8343,15800.0
2005-11-14 15:30:00,16.54,16.54,16.52,16.53,25400.0,12.8343,12.8343,12.8187,12.8265,25400.0
2005-11-14 15:35:00,16.52,16.57,16.52,16.56,21800.0,12.8187,12.8575,12.8187,12.8498,21800.0
2005-11-14 15:40:00,16.56,16.57,16.54,16.54,19800.0,12.8498,12.8575,12.8343,12.8343,19800.0
2005-11-14 15:45:00,16.55,16.56,16.55,16.56,18000.0,12.842,12.8498,12.842,12.8498,18000.0
2005-11-14 15:50:00,16.56,16.59,16.55,16.58,50400.0,12.8498,12.8731,12.842,12.8653,50400.0
2005-11-14 15:55:00,16.59,16.6,16.57,16.57,42200.0,12.8731,12.8808,12.8575,12.8575,42200.0
2005-11-15 09:30:00,16.63,16.63,16.61,16.63,35000.0,12.9041,12.9041,12.8886,12.9041,35000.0
2005-11-15 09:35:00,16.61,16.75,16.61,16.75,8400.0,12.8886,12.9972,12.8886,12.9972,8400.0
2005-11-15 09:40:00,16.75,16.79,16.73,16.73,29400.0,12.9972,13.0282,12.9817,12.9817,29400.0
2005-11-15 09:45:00,16.7,16.72,16.64,16.65,35600.0,12.9584,12.9739,12.9119,12.9196,35600.0
2005-11-15 09:50:00,16.64,16.64,16.45,16.5,50200.0,12.9119,12.9119,12.7644,12.8032,50200.0
2005-11-15 09:55:00,16.51,16.54,16.36,16.38,28600.0,12.811,12.8343,12.6946,12.7101,28600.0
2005-11-15 10:00:00,16.4,16.42,16.38,16.4,32400.0,12.7256,12.7411,12.7101,12.7256,32400.0
2005-11-15 10:05:00,16.38,16.39,16.26,16.3,77000.0,12.7101,12.7179,12.617,12.648,77000.0
2005-11-15 10:10:00,16.27,16.34,16.24,16.26,85600.0,12.6248,12.6791,12.6015,12.617,85600.0
2005-11-15 10:15:00,16.25,16.26,16.22,16.24,87200.0,12.6092,12.617,12.586,12.6015,87200.0
2005-11-15 10:20:00,16.25,16.26,16.23,16.23,58800.0,12.6092,12.617,12.5937,12.5937,58800.0
2005-11-15 10:25:00,16.23,16.25,16.22,16.24,31600.0,12.5937,12.6092,12.586,12.6015,31600.0
2005-11-15 10:30:00,16.25,16.25,16.19,16.25,56200.0,12.6092,12.6092,12.5627,12.6092,56200.0
2005-11-15 10:35:00,16.25,16.29,16.25,16.26,30200.0,12.6092,12.6403,12.6092,12.617,30200.0
2005-11-15 10:40:00,16.26,16.28,16.25,16.25,47600.0,12.617,12.6325,12.6092,12.6092,47600.0
2005-11-15 10:45:00,16.26,16.31,16.25,16.31,31200.0,12.617,12.6558,12.6092,12.6558,31200.0
2005-11-15 10:50:00,16.32,16.34,16.3,16.3,36200.0,12.6635,12.6791,12.648,12.648,36200.0
2005-11-15 10:55:00,16.29,16.3,16.27,16.3,57800.0,12.6403,12.648,12.6248,12.648,57800.0
2005-11-15 11:00:00,16.3,16.31,16.28,16.28,52800.0,12.648,12.6558,12.6325,12.6325,52800.0
2005-11-15 11:05:00,16.29,16.33,16.27,16.33,53600.0,12.6403,12.6713,12.6248,12.6713,53600.0
2005-11-15 11:10:00,16.32,16.38,16.32,16.38,32200.0,12.6635,12.7101,12.6635,12.7101,32200.0
2005-11-15 11:15:00,16.38,16.42,16.36,16.4,48800.0,12.7101,12.7411,12.6946,12.7256,48800.0
2005-11-15 11:20:00,16.4,16.41,16.35,16.36,52000.0,12.7256,12.7334,12.6868,12.6946,52000.0
2005-11-15 11:25:00,16.36,16.36,16.36,16.36,14600.0,12.6946,12.6946,12.6946,12.6946,14600.0
2005-11-15 11:30:00,16.36,16.37,16.36,16.37,21400.0,12.6946,12.7023,12.6946,12.7023,21400.0
2005-11-15 11:35:00,16.37,16.38,16.36,16.38,30200.0,12.7023,12.7101,12.6946,12.7101,30200.0
2005-11-15 11:40:00,16.38,16.41,16.38,16.4,27200.0,12.7101,12.7334,12.7101,12.7256,27200.0
2005-11-15 11:45:00,16.39,16.4,16.39,16.39,20800.0,12.7179,12.7256,12.7179,12.7179,20800.0
2005-11-15 11:50:00,16.39,16.39,16.38,16.39,19400.0,12.7179,12.7179,12.7101,12.7179,19400.0
2005-11-15 11:55:00,16.39,16.43,16.36,16.42,62400.0,12.7179,12.7489,12.6946,12.7411,62400.0
2005-11-15 12:00:00,16.42,16.45,16.42,16.44,19000.0,12.7411,12.7644,12.7411,12.7567,19000.0
2005-11-15 12:05:00,16.44,16.44,16.43,16.43,31800.0,12.7567,12.7567,12.7489,12.7489,31800.0
2005-11-15 12:10:00,16.43,16.43,16.42,16.43,24000.0,12.7489,12.7489,12.7411,12.7489,24000.0
2005-11-15 12:15:00,16.42,16.44,16.4,16.42,50200.0,12.7411,12.7567,12.7256,12.7411,50200.0
2005-11-15 12:20:00,16.41,16.41,16.39,16.39,11000.0,12.7334,12.7334,12.7179,12.7179,11000.0
2005-11-15 12:25:00,16.4,16.43,16.39,16.42,7200.0,12.7256,12.7489,12.7179,12.7411,7200.0
2005-11-15 12:30:00,16.42,16.47,16.42,16.46,9200.0,12.7411,12.7799,12.7411,12.7722,9200.0
2005-11-15 12:35:00,16.47,16.47,16.46,16.47,26800.0,12.7799,12.7799,12.7722,12.7799,26800.0
2005-11-15 12:40:00,16.48,16.5,16.48,16.48,34600.0,12.7877,12.8032,12.7877,12.7877,34600.0
2005-11-15 12:45:00,16.5,16.5,16.49,16.5,6800.0,12.8032,12.8032,12.7955,12.8032,6800.0
2005-11-15 12:50:00,16.5,16.51,16.5,16.5,12400.0,12.8032,12.811,12.8032,12.8032,12400.0
2005-11-15 12:55:00,16.5,16.52,16.49,16.52,11600.0,12.8032,12.8187,12.7955,12.8187,11600.0
2005-11-15 13:00:00,16.52,16.54,16.52,16.54,20800.0,12.8187,12.8343,12.8187,12.8343,20800.0
2005-11-15 13:05:00,16.55,16.55,16.53,16.53,15800.0,12.842,12.842,12.8265,12.8265,15800.0
2005-11-15 13:10:00,16.54,16.54,16.53,16.54,6800.0,12.8343,12.8343,12.8265,12.8343,6800.0
2005-11-15 13:15:00,16.54,16.55,16.53,16.55,14600.0,12.8343,12.842,12.8265,12.842,14600.0
2005-11-15 13:20:00,16.54,16.54,16.5,16.5,16400.0,12.8343,12.8343,12.8032,12.8032,16400.0
2005-11-15 13:25:00,16.5,16.52,16.5,16.51,8600.0,12.8032,12.8187,12.8032,12.811,8600.0
2005-11-15 13:30:00,16.52,16.53,16.5,16.51,11800.0,12.8187,12.8265,12.8032,12.811,11800.0
2005-11-15 13:35:00,16.5,16.51,16.5,16.5,7600.0,12.8032,12.811,12.8032,12.8032,7600.0
2005-11-15 13:40:00,16.5,16.52,16.48,16.49,11800.0,12.8032,12.8187,12.7877,12.7955,11800.0
2005-11-15 13:45:00,16.49,16.5,16.48,16.5,8400.0,12.7955,12.8032,12.7877,12.8032,8400.0
2005-11-15 13:50:00,16.5,16.51,16.49,16.49,10800.0,12.8032,12.811,12.7955,12.7955,10800.0
2005-11-15 13:55:00,16.49,16.5,16.47,16.47,14800.0,12.7955,12.8032,12.7799,12.7799,14800.0
2005-11-15 14:00:00,16.46,16.47,16.46,16.47,7800.0,12.7722,12.7799,12.7722,12.7799,7800.0
2005-11-15 14:05:00,16.48,16.48,16.43,16.44,17400.0,12.7877,12.7877,12.7489,12.7567,17400.0
2005-11-15 14:10:00,16.43,16.43,16.37,16.39,21000.0,12.7489,12.7489,12.7023,12.7179,21000.0
2005-11-15 14:15:00,16.4,16.46,16.4,16.45,35800.0,12.7256,12.7722,12.7256,12.7644,35800.0
2005-11-15 14:20:00,16.47,16.47,16.43,16.43,26800.0,12.7799,12.7799,12.7489,12.7489,26800.0
2005-11-15 14:25:00,16.43,16.43,16.43,16.43,12000.0,12.7489,12.7489,12.7489,12.7489,12000.0
2005-11-15 14:30:00,16.43,16.43,16.42,16.42,30000.0,12.7489,12.7489,12.7411,12.7411,30000.0
2005-11-15 14:35:00,16.42,16.43,16.38,16.38,40000.0,12.7411,12.7489,12.7101,12.7101,40000.0
2005-11-15 14:40:00,16.37,16.38,16.35,16.37,13400.0,12.7023,12.7101,12.6868,12.7023,13400.0
2005-11-15 14:45:00,16.39,16.39,16.38,16.39,28000.0,12.7179,12.7179,12.7101,12.7179,28000.0
2005-11-15 14:50:00,16.39,16.39,16.31,16.32,33600.0,12.7179,12.7179,12.6558,12.6635,33600.0
2005-11-15 14:55:00,16.32,16.35,16.31,16.31,21200.0,12.6635,12.6868,12.6558,12.6558,21200.0
2005-11-15 15:00:00,16.31,16.36,16.24,16.35,33600.0,12.6558,12.6946,12.6015,12.6868,33600.0
2005-11-15 15:05:00,16.36,16.37,16.33,16.33,112000.0,12.6946,12.7023,12.6713,12.6713,112000.0
2005-11-15 15:10:00,16.34,16.36,16.34,16.36,60000.0,12.6791,12.6946,12.6791,12.6946,60000.0
2005-11-15 15:15:00,16.35,16.43,16.34,16.41,125600.0,12.6868,12.7489,12.6791,12.7334,125600.0
2005-11-15 15:20:00,16.4,16.43,16.4,16.4,78800.0,12.7256,12.7489,12.7256,12.7256,78800.0
2005-11-15 15:25:00,16.4,16.41,16.36,16.36,38400.0,12.7256,12.7334,12.6946,12.6946,38400.0
2005-11-15 15:30:00,16.36,16.39,16.36,16.39,28000.0,12.6946,12.7179,12.6946,12.7179,28000.0
2005-11-15 15:35:00,16.4,16.4,16.38,16.38,39400.0,12.7256,12.7256,12.7101,12.7101,39400.0
2005-11-15 15:40:00,16.38,16.43,16.38,16.43,93200.0,12.7101,12.7489,12.7101,12.7489,93200.0
2005-11-15 15:45:00,16.42,16.45,16.42,16.44,15600.0,12.7411,12.7644,12.7411,12.7567,15600.0
2005-11-15 15:50:00,16.43,16.47,16.43,16.45,34600.0,12.7489,12.7799,12.7489,12.7644,34600.0
2005-11-15 15:55:00,16.45,16.45,16.43,16.43,51800.0,12.7644,12.7644,12.7489,12.7489,51800.0
2005-11-16 09:30:00,16.35,16.35,16.25,16.25,46200.0,12.6868,12.6868,12.6092,12.6092,46200.0
2005-11-16 09:35:00,16.23,16.36,16.23,16.3,20200.0,12.5937,12.6946,12.5937,12.648,20200.0
2005-11-16 09:40:00,16.29,16.34,16.25,16.34,26200.0,12.6403,12.6791,12.6092,12.6791,26200.0
2005-11-16 09:45:00,16.34,16.34,16.18,16.18,27400.0,12.6791,12.6791,12.5549,12.5549,27400.0
2005-11-16 09:50:00,16.13,16.24,16.13,16.21,13800.0,12.5161,12.6015,12.5161,12.5782,13800.0
2005-11-16 09:55:00,16.21,16.24,16.18,16.18,43400.0,12.5782,12.6015,12.5549,12.5549,43400.0
2005-11-16 10:00:00,16.18,16.18,16.15,16.17,46000.0,12.5549,12.5549,12.5316,12.5472,46000.0
2005-11-16 10:05:00,16.17,16.2,16.15,16.15,53400.0,12.5472,12.5704,12.5316,12.5316,53400.0
2005-11-16 10:10:00,16.15,16.2,16.13,16.13,88200.0,12.5316,12.5704,12.5161,12.5161,88200.0
2005-11-16 10:15:00,16.13,16.15,16.13,16.15,23000.0,12.5161,12.5316,12.5161,12.5316,23000.0
2005-11-16 10:20:00,16.14,16.18,16.14,16.18,24800.0,12.5239,12.5549,12.5239,12.5549,24800.0
2005-11-16 10:25:00,16.2,16.21,16.18,16.21,10200.0,12.5704,12.5782,12.5549,12.5782,10200.0
2005-11-16 10:30:00,16.21,16.27,16.21,16.25,16000.0,12.5782,12.6248,12.5782,12.6092,16000.0
2005-11-16 10:35:00,16.24,16.29,16.24,16.29,36000.0,12.6015,12.6403,12.6015,12.6403,36000.0
2005-11-16 10:40:00,16.28,16.3,16.27,16.3,36400.0,12.6325,12.648,12.6248,12.648,36400.0
2005-11-16 10:45:00,16.28,16.32,16.28,16.32,26200.0,12.6325,12.6635,12.6325,12.6635,26200.0
2005-11-16 10:50:00,16.33,16.35,16.32,16.34,19400.0,12.6713,12.6868,12.6635,12.6791,19400.0
2005-11-16 10:55:00,16.34,16.42,16.34,16.4,23000.0,12.6791,12.7411,12.6791,12.7256,23000.0
2005-11-16 11:00:00,16.41,16.43,16.38,16.39,33200.0,12.7334,12.7489,12.7101,12.7179,33200.0
2005-11-16 11:05:00,16.4,16.41,16.39,16.4,12400.0,12.7256,12.7334,12.7179,12.7256,12400.0
2005-11-16 11:10:00,16.38,16.38,16.28,16.28,37000.0,12.7101,12.7101,12.6325,12.6325,37000.0
2005-11-16 11:15:00,16.29,16.33,16.29,16.33,21800.0,12.6403,12.6713,12.6403,12.6713,21800.0
2005-11-16 11:20:00,16.34,16.35,16.33,16.34,11000.0,12.6791,12.6868,12.6713,12.6791,11000.0
2005-11-16 11:25:00,16.35,16.36,16.34,16.36,9000.0,12.6868,12.6946,12.6791,12.6946,9000.0
2005-11-16 11:30:00,16.36,16.36,16.35,16.36,14400.0,12.6946,12.6946,12.6868,12.6946,14400.0
2005-11-16 11:35:00,16.36,16.36,16.34,16.35,4000.0,12.6946,12.6946,12.6791,12.6868,4000.0
2005-11-16 11:40:00,16.35,16.37,16.35,16.37,7000.0,12.6868,12.7023,12.6868,12.7023,7000.0
2005-11-16 11:45:00,16.37,16.37,16.35,16.36,6600.0,12.7023,12.7023,12.6868,12.6946,6600.0
2005-11-16 11:50:00,16.36,16.4,16.36,16.4,17200.0,12.6946,12.7256,12.6946,12.7256,17200.0
2005-11-16 11:55:00,16.4,16.43,16.4,16.43,16000.0,12.7256,12.7489,12.7256,12.7489,16000.0
2005-11-16 12:00:00,16.43,16.44,16.43,16.44,16000.0,12.7489,12.7567,12.7489,12.7567,16000.0
2005-11-16 12:05:00,16.44,16.51,16.44,16.48,63200.0,12.7567,12.811,12.7567,12.7877,63200.0
2005-11-16 12:10:00,16.48,16.51,16.46,16.51,52200.0,12.7877,12.811,12.7722,12.811,52200.0
2005-11-16 12:15:00,16.5,16.53,16.5,16.52,31000.0,12.8032,12.8265,12.8032,12.8187,31000.0
2005-11-16 12:20:00,16.53,16.54,16.51,16.51,20000.0,12.8265,12.8343,12.811,12.811,20000.0
2005-11-16 12:25:00,16.52,16.52,16.46,16.48,12800.0,12.8187,12.8187,12.7722,12.7877,12800.0
2005-11-16 12:30:00,16.47,16.47,16.44,16.44,11200.0,12.7799,12.7799,12.7567,12.7567,11200.0
2005-11-16 12:35:00,16.43,16.45,16.43,16.43,4600.0,12.7489,12.7644,12.7489,12.7489,4600.0
2005-11-16 12:40:00,16.43,16.43,16.39,16.39,14600.0,12.7489,12.7489,12.7179,12.7179,14600.0
2005-11-16 12:45:00,16.39,16.39,16.38,16.39,5800.0,12.7179,12.7179,12.7101,12.7179,5800.0
2005-11-16 12:50:00,16.39,16.39,16.36,16.39,3600.0,12.7179,12.7179,12.6946,12.7179,3600.0
2005-11-16 12:55:00,16.39,16.39,16.37,16.38,4400.0,12.7179,12.7179,12.7023,12.7101,4400.0
2005-11-16 13:00:00,16.37,16.38,16.37,16.37,2600.0,12.7023,12.7101,12.7023,12.7023,2600.0
2005-11-16 13:05:00,16.38,16.39,16.38,16.38,5800.0,12.7101,12.7179,12.7101,12.7101,5800.0
2005-11-16 13:10:00,16.38,16.38,16.36,16.38,7600.0,12.7101,12.7101,12.6946,12.7101,7600.0
2005-11-16 13:15:00,16.4,16.43,16.39,16.43,18200.0,12.7256,12.7489,12.7179,12.7489,18200.0
2005-11-16 13:20:00,16.42,16.42,16.38,16.4,4000.0,12.7411,12.7411,12.7101,12.7256,4000.0
2005-11-16 13:25:00,16.4,16.4,16.37,16.37,6400.0,12.7256,12.7256,12.7023,12.7023,6400.0
2005-11-16 13:30:00,16.38,16.39,16.38,16.39,3600.0,12.7101,12.7179,12.7101,12.7179,3600.0
2005-11-16 13:35:00,16.39,16.39,16.38,16.39,3000.0,12.7179,12.7179,12.7101,12.7179,3000.0
2005-11-16 13:40:00,16.39,16.39,16.38,16.39,3000.0,12.7179,12.7179,12.7101,12.7179,3000.0
2005-11-16 13:45:00,16.39,16.39,16.37,16.39,5600.0,12.7179,12.7179,12.7023,12.7179,5600.0
2005-11-16 13:50:00,16.39,16.39,16.38,16.38,3000.0,12.7179,12.7179,12.7101,12.7101,3000.0
2005-11-16 13:55:00,16.38,16.38,16.35,16.35,13800.0,12.7101,12.7101,12.6868,12.6868,13800.0
2005-11-16 14:00:00,16.36,16.36,16.32,16.34,11000.0,12.6946,12.6946,12.6635,12.6791,11000.0
2005-11-16 14:05:00,16.34,16.35,16.3,16.32,17000.0,12.6791,12.6868,12.648,12.6635,17000.0
2005-11-16 14:10:00,16.31,16.32,16.31,16.31,6000.0,12.6558,12.6635,12.6558,12.6558,6000.0
2005-11-16 14:15:00,16.31,16.35,16.31,16.35,4800.0,12.6558,12.6868,12.6558,12.6868,4800.0
2005-11-16 14:20:00,16.34,16.35,16.32,16.34,9400.0,12.6791,12.6868,12.6635,12.6791,9400.0
2005-11-16 14:25:00,16.35,16.35,16.3,16.31,15000.0,12.6868,12.6868,12.648,12.6558,15000.0
2005-11-16 14:30:00,16.31,16.32,16.3,16.3,33000.0,12.6558,12.6635,12.648,12.648,33000.0
2005-11-16 14:35:00,16.3,16.3,16.25,16.25,21600.0,12.648,12.648,12.6092,12.6092,21600.0
2005-11-16 14:40:00,16.25,16.26,16.23,16.24,11000.0,12.6092,12.617,12.5937,12.6015,11000.0
2005-11-16 14:45:00,16.25,16.28,16.25,16.28,19400.0,12.6092,12.6325,12.6092,12.6325,19400.0
2005-11-16 14:50:00,16.28,16.29,16.25,16.27,12200.0,12.6325,12.6403,12.6092,12.6248,12200.0
2005-11-16 14:55:00,16.27,16.3,16.27,16.29,8000.0,12.6248,12.648,12.6248,12.6403,8000.0
2005-11-16 15:00:00,16.29,16.3,16.28,16.29,27000.0,12.6403,12.648,12.6325,12.6403,27000.0
2005-11-16 15:05:00,16.29,16.29,16.25,16.25,14800.0,12.6403,12.6403,12.6092,12.6092,14800.0
2005-11-16 15:10:00,16.25,16.25,16.21,16.24,25800.0,12.6092,12.6092,12.5782,12.6015,25800.0
2005-11-16 15:15:00,16.25,16.26,16.24,16.26,14800.0,12.6092,12.617,12.6015,12.617,14800.0
2005-11-16 15:20:00,16.26,16.26,16.24,16.24,30000.0,12.617,12.617,12.6015,12.6015,30000.0
2005-11-16 15:25:00,16.24,16.24,16.22,16.24,34800.0,12.6015,12.6015,12.586,12.6015,34800.0
2005-11-16 15:30:00,16.24,16.24,16.23,16.24,35400.0,12.6015,12.6015,12.5937,12.6015,35400.0
2005-11-16 15:35:00,16.24,16.25,16.24,16.25,29000.0,12.6015,12.6092,12.6015,12.6092,29000.0
2005-11-16 15:40:00,16.25,16.25,16.23,16.24,18200.0,12.6092,12.6092,12.5937,12.6015,18200.0
2005-11-16 15:45:00,16.24,16.25,16.24,16.25,12000.0,12.6015,12.6092,12.6015,12.6092,12000.0
2005-11-16 15:50:00,16.25,16.25,16.22,16.22,27600.0,12.6092,12.6092,12.586,12.586,27600.0
2005-11-16 15:55:00,16.23,16.24,16.22,16.24,20000.0,12.5937,12.6015,12.586,12.6015,20000.0
2005-11-17 09:30:00,16.24,16.25,16.24,16.24,24400.0,12.6015,12.6092,12.6015,12.6015,24400.0
2005-11-17 09:35:00,16.27,16.3,16.25,16.27,17600.0,12.6248,12.648,12.6092,12.6248,17600.0
2005-11-17 09:40:00,16.27,16.35,16.27,16.35,17200.0,12.6248,12.6868,12.6248,12.6868,17200.0
2005-11-17 09:45:00,16.38,16.38,16.34,16.34,15400.0,12.7101,12.7101,12.6791,12.6791,15400.0
2005-11-17 09:50:00,16.33,16.34,16.32,16.33,19400.0,12.6713,12.6791,12.6635,12.6713,19400.0
2005-11-17 09:55:00,16.35,16.36,16.33,16.34,12600.0,12.6868,12.6946,12.6713,12.6791,12600.0
2005-11-17 10:00:00,16.34,16.36,16.32,16.36,15000.0,12.6791,12.6946,12.6635,12.6946,15000.0
2005-11-17 10:05:00,16.36,16.36,16.3,16.32,12000.0,12.6946,12.6946,12.648,12.6635,12000.0
2005-11-17 10:10:00,16.32,16.33,16.3,16.32,20800.0,12.6635,12.6713,12.648,12.6635,20800.0
2005-11-17 10:15:00,16.33,16.39,16.33,16.39,60200.0,12.6713,12.7179,12.6713,12.7179,60200.0
2005-11-17 10:20:00,16.39,16.48,16.39,16.46,19400.0,12.7179,12.7877,12.7179,12.7722,19400.0
2005-11-17 10:25:00,16.45,16.48,16.42,16.43,21800.0,12.7644,12.7877,12.7411,12.7489,21800.0
2005-11-17 10:30:00,16.46,16.46,16.45,16.46,8200.0,12.7722,12.7722,12.7644,12.7722,8200.0
2005-11-17 10:35:00,16.45,16.46,16.43,16.45,12000.0,12.7644,12.7722,12.7489,12.7644,12000.0
2005-11-17 10:40:00,16.46,16.46,16.44,16.44,10600.0,12.7722,12.7722,12.7567,12.7567,10600.0
2005-11-17 10:45:00,16.43,16.43,16.4,16.4,8400.0,12.7489,12.7489,12.7256,12.7256,8400.0
2005-11-17 10:50:00,16.41,16.42,16.4,16.41,3200.0,12.7334,12.7411,12.7256,12.7334,3200.0
2005-11-17 10:55:00,16.42,16.43,16.39,16.41,17400.0,12.7411,12.7489,12.7179,12.7334,17400.0
2005-11-17 11:00:00,16.41,16.41,16.39,16.39,8600.0,12.7334,12.7334,12.7179,12.7179,8600.0
2005-11-17 11:05:00,16.41,16.43,16.41,16.42,17200.0,12.7334,12.7489,12.7334,12.7411,17200.0
2005-11-17 11:10:00,16.41,16.43,16.4,16.43,15000.0,12.7334,12.7489,12.7256,12.7489,15000.0
2005-11-17 11:15:00,16.42,16.48,16.42,16.48,33200.0,12.7411,12.7877,12.7411,12.7877,33200.0
2005-11-17 11:20:00,16.48,16.51,16.48,16.49,19600.0,12.7877,12.811,12.7877,12.7955,19600.0
2005-11-17 11:25:00,16.5,16.5,16.49,16.49,9800.0,12.8032,12.8032,12.7955,12.7955,9800.0
2005-11-17 11:30:00,16.5,16.5,16.38,16.5,26800.0,12.8032,12.8032,12.7101,12.8032,26800.0
2005-11-17 11:35:00,16.5,16.52,16.48,16.52,26600.0,12.8032,12.8187,12.7877,12.8187,26600.0
2005-11-17 11:40:00,16.52,16.53,16.5,16.51,24600.0,12.8187,12.8265,12.8032,12.811,24600.0
2005-11-17 11:45:00,16.5,16.52,16.5,16.52,3800.0,12.8032,12.8187,12.8032,12.8187,3800.0
2005-11-17 11:50:00,16.52,16.55,16.51,16.54,12200.0,12.8187,12.842,12.811,12.8343,12200.0
2005-11-17 11:55:00,16.53,16.54,16.52,16.52,6600.0,12.8265,12.8343,12.8187,12.8187,6600.0
2005-11-17 12:00:00,16.52,16.53,16.52,16.52,10800.0,12.8187,12.8265,12.8187,12.8187,10800.0
2005-11-17 12:05:00,16.51,16.52,16.5,16.5,3800.0,12.811,12.8187,12.8032,12.8032,3800.0
2005-11-17 12:10:00,16.5,16.52,16.5,16.5,19000.0,12.8032,12.8187,12.8032,12.8032,19000.0
2005-11-17 12:15:00,16.5,16.5,16.48,16.49,7000.0,12.8032,12.8032,12.7877,12.7955,7000.0
2005-11-17 12:20:00,16.5,16.5,16.49,16.49,12200.0,12.8032,12.8032,12.7955,12.7955,12200.0
2005-11-17 12:25:00,16.48,16.48,16.47,16.47,7600.0,12.7877,12.7877,12.7799,12.7799,7600.0
2005-11-17 12:30:00,16.47,16.48,16.45,16.48,9600.0,12.7799,12.7877,12.7644,12.7877,9600.0
2005-11-17 12:35:00,16.47,16.5,16.47,16.5,12200.0,12.7799,12.8032,12.7799,12.8032,12200.0
2005-11-17 12:40:00,16.5,16.51,16.48,16.48,15600.0,12.8032,12.811,12.7877,12.7877,15600.0
2005-11-17 12:45:00,16.49,16.5,16.49,16.5,10600.0,12.7955,12.8032,12.7955,12.8032,10600.0
2005-11-17 12:50:00,16.5,16.51,16.5,16.5,6400.0,12.8032,12.811,12.8032,12.8032,6400.0
2005-11-17 12:55:00,16.5,16.5,16.5,16.5,6400.0,12.8032,12.8032,12.8032,12.8032,6400.0
2005-11-17 13:00:00,16.5,16.51,16.5,16.51,6800.0,12.8032,12.811,12.8032,12.811,6800.0
2005-11-17 13:05:00,16.5,16.51,16.49,16.5,12800.0,12.8032,12.811,12.7955,12.8032,12800.0
2005-11-17 13:10:00,16.5,16.5,16.47,16.47,11800.0,12.8032,12.8032,12.7799,12.7799,11800.0
2005-11-17 13:15:00,16.49,16.49,16.47,16.48,13000.0,12.7955,12.7955,12.7799,12.7877,13000.0
2005-11-17 13:20:00,16.49,16.49,16.47,16.48,14400.0,12.7955,12.7955,12.7799,12.7877,14400.0
2005-11-17 13:25:00,16.47,16.48,16.46,16.47,12200.0,12.7799,12.7877,12.7722,12.7799,12200.0
2005-11-17 13:30:00,16.46,16.47,16.46,16.47,1800.0,12.7722,12.7799,12.7722,12.7799,1800.0
2005-11-17 13:35:00,16.46,16.47,16.45,16.46,9400.0,12.7722,12.7799,12.7644,12.7722,9400.0
2005-11-17 13:40:00,16.46,16.48,16.46,16.48,5000.0,12.7722,12.7877,12.7722,12.7877,5000.0
2005-11-17 13:45:00,16.47,16.49,16.47,16.48,12200.0,12.7799,12.7955,12.7799,12.7877,12200.0
2005-11-17 13:50:00,16.49,16.52,16.49,16.5,8400.0,12.7955,12.8187,12.7955,12.8032,8400.0
2005-11-17 13:55:00,16.5,16.52,16.5,16.52,6800.0,12.8032,12.8187,12.8032,12.8187,6800.0
2005-11-17 14:00:00,16.53,16.54,16.51,16.51,61000.0,12.8265,12.8343,12.811,12.811,61000.0
2005-11-17 14:05:00,16.5,16.53,16.5,16.51,4400.0,12.8032,12.8265,12.8032,12.811,4400.0
2005-11-17 14:10:00,16.52,16.55,16.5,16.54,4800.0,12.8187,12.842,12.8032,12.8343,4800.0
2005-11-17 14:15:00,16.53,16.55,16.52,16.54,9400.0,12.8265,12.842,12.8187,12.8343,9400.0
2005-11-17 14:20:00,16.55,16.55,16.52,16.53,24600.0,12.842,12.842,12.8187,12.8265,24600.0
2005-11-17 14:25:00,16.55,16.58,16.54,16.56,12800.0,12.842,12.8653,12.8343,12.8498,12800.0
2005-11-17 14:30:00,16.56,16.57,16.56,16.56,12600.0,12.8498,12.8575,12.8498,12.8498,12600.0
2005-11-17 14:35:00,16.55,16.59,16.55,16.59,15200.0,12.842,12.8731,12.842,12.8731,15200.0
2005-11-17 14:40:00,16.6,16.61,16.6,16.61,12000.0,12.8808,12.8886,12.8808,12.8886,12000.0
2005-11-17 14:45:00,16.61,16.61,16.6,16.61,14600.0,12.8886,12.8886,12.8808,12.8886,14600.0
2005-11-17 14:50:00,16.62,16.63,16.61,16.62,13800.0,12.8963,12.9041,12.8886,12.8963,13800.0
2005-11-17 14:55:00,16.61,16.65,16.61,16.64,8000.0,12.8886,12.9196,12.8886,12.9119,8000.0
2005-11-17 15:00:00,16.64,16.64,16.64,16.64,6400.0,12.9119,12.9119,12.9119,12.9119,6400.0
2005-11-17 15:05:00,16.64,16.65,16.63,16.63,11400.0,12.9119,12.9196,12.9041,12.9041,11400.0
2005-11-17 15:10:00,16.63,16.64,16.63,16.64,21800.0,12.9041,12.9119,12.9041,12.9119,21800.0
2005-11-17 15:15:00,16.63,16.64,16.63,16.64,16600.0,12.9041,12.9119,12.9041,12.9119,16600.0
2005-11-17 15:20:00,16.64,16.69,16.64,16.67,29800.0,12.9119,12.9507,12.9119,12.9351,29800.0
2005-11-17 15:25:00,16.67,16.68,16.66,16.68,31400.0,12.9351,12.9429,12.9274,12.9429,31400.0
2005-11-17 15:30:00,16.67,16.67,16.64,16.64,12000.0,12.9351,12.9351,12.9119,12.9119,12000.0
2005-11-17 15:35:00,16.65,16.65,16.63,16.64,4200.0,12.9196,12.9196,12.9041,12.9119,4200.0
2005-11-17 15:40:00,16.63,16.64,16.63,16.64,13200.0,12.9041,12.9119,12.9041,12.9119,13200.0
2005-11-17 15:45:00,16.64,16.65,16.63,16.65,9600.0,12.9119,12.9196,12.9041,12.9196,9600.0
2005-11-17 15:50:00,16.65,16.66,16.64,16.66,17200.0,12.9196,12.9274,12.9119,12.9274,17200.0
2005-11-17 15:55:00,16.65,16.65,16.63,16.64,28600.0,12.9196,12.9196,12.9041,12.9119,28600.0
2005-11-18 09:30:00,16.61,16.64,16.6,16.64,40600.0,12.8886,12.9119,12.8808,12.9119,40600.0
2005-11-18 09:35:00,16.64,16.65,16.55,16.65,13200.0,12.9119,12.9196,12.842,12.9196,13200.0
2005-11-18 09:40:00,16.64,16.67,16.57,16.57,10200.0,12.9119,12.9351,12.8575,12.8575,10200.0
2005-11-18 09:45:00,16.54,16.63,16.53,16.63,17200.0,12.8343,12.9041,12.8265,12.9041,17200.0
2005-11-18 09:50:00,16.61,16.68,16.59,16.67,44400.0,12.8886,12.9429,12.8731,12.9351,44400.0
2005-11-18 09:55:00,16.68,16.75,16.68,16.73,28000.0,12.9429,12.9972,12.9429,12.9817,28000.0
2005-11-18 10:00:00,16.73,16.77,16.73,16.76,20000.0,12.9817,13.0127,12.9817,13.005,20000.0
2005-11-18 10:05:00,16.77,16.8,16.76,16.79,11400.0,13.0127,13.036,13.005,13.0282,11400.0
2005-11-18 10:10:00,16.79,16.82,16.78,16.81,44200.0,13.0282,13.0515,13.0205,13.0438,44200.0
2005-11-18 10:15:00,16.81,16.86,16.81,16.84,60600.0,13.0438,13.0826,13.0438,13.067,60600.0
2005-11-18 10:20:00,16.84,16.86,16.84,16.86,50400.0,13.067,13.0826,13.067,13.0826,50400.0
2005-11-18 10:25:00,16.86,16.88,16.84,16.84,42800.0,13.0826,13.0981,13.067,13.067,42800.0
2005-11-18 10:30:00,16.85,16.85,16.83,16.84,27200.0,13.0748,13.0748,13.0593,13.067,27200.0
2005-11-18 10:35:00,16.84,16.84,16.81,16.81,14200.0,13.067,13.067,13.0438,13.0438,14200.0
2005-11-18 10:40:00,16.8,16.81,16.71,16.71,18600.0,13.036,13.0438,12.9662,12.9662,18600.0
2005-11-18 10:45:00,16.69,16.7,16.64,16.68,83600.0,12.9507,12.9584,12.9119,12.9429,83600.0
2005-11-18 10:50:00,16.7,16.7,16.68,16.68,38400.0,12.9584,12.9584,12.9429,12.9429,38400.0
2005-11-18 10:55:00,16.68,16.69,16.64,16.65,45600.0,12.9429,12.9507,12.9119,12.9196,45600.0
2005-11-18 11:00:00,16.64,16.67,16.64,16.64,29200.0,12.9119,12.9351,12.9119,12.9119,29200.0
2005-11-18 11:05:00,16.64,16.66,16.64,16.66,17800.0,12.9119,12.9274,12.9119,12.9274,17800.0
2005-11-18 11:10:00,16.68,16.7,16.68,16.69,6600.0,12.9429,12.9584,12.9429,12.9507,6600.0
2005-11-18 11:15:00,16.7,16.74,16.7,16.73,14600.0,12.9584,12.9894,12.9584,12.9817,14600.0
2005-11-18 11:20:00,16.73,16.78,16.73,16.78,9400.0,12.9817,13.0205,12.9817,13.0205,9400.0
2005-11-18 11:25:00,16.78,16.79,16.75,16.75,11200.0,13.0205,13.0282,12.9972,12.9972,11200.0
2005-11-18 11:30:00,16.75,16.76,16.71,16.72,12600.0,12.9972,13.005,12.9662,12.9739,12600.0
2005-11-18 11:35:00,16.71,16.72,16.69,16.72,18200.0,12.9662,12.9739,12.9507,12.9739,18200.0
2005-11-18 11:40:00,16.71,16.72,16.71,16.71,7200.0,12.9662,12.9739,12.9662,12.9662,7200.0
2005-11-18 11:45:00,16.72,16.72,16.7,16.7,33400.0,12.9739,12.9739,12.9584,12.9584,33400.0
2005-11-18 11:50:00,16.7,16.7,16.68,16.68,17800.0,12.9584,12.9584,12.9429,12.9429,17800.0
2005-11-18 11:55:00,16.68,16.7,16.67,16.7,55400.0,12.9429,12.9584,12.9351,12.9584,55400.0
2005-11-18 12:00:00,16.7,16.73,16.68,16.72,7800.0,12.9584,12.9817,12.9429,12.9739,7800.0
2005-11-18 12:05:00,16.72,16.72,16.7,16.7,3400.0,12.9739,12.9739,12.9584,12.9584,3400.0
2005-11-18 12:10:00,16.71,16.73,16.71,16.72,10000.0,12.9662,12.9817,12.9662,12.9739,10000.0
2005-11-18 12:15:00,16.73,16.73,16.72,16.73,5800.0,12.9817,12.9817,12.9739,12.9817,5800.0
2005-11-18 12:20:00,16.73,16.73,16.7,16.71,6800.0,12.9817,12.9817,12.9584,12.9662,6800.0
2005-11-18 12:25:00,16.71,16.71,16.68,16.68,7000.0,12.9662,12.9662,12.9429,12.9429,7000.0
2005-11-18 12:30:00,16.68,16.7,16.68,16.69,12000.0,12.9429,12.9584,12.9429,12.9507,12000.0
2005-11-18 12:35:00,16.68,16.68,16.66,16.66,7000.0,12.9429,12.9429,12.9274,12.9274,7000.0
2005-11-18 12:40:00,16.66,16.67,16.65,16.65,6400.0,12.9274,12.9351,12.9196,12.9196,6400.0
2005-11-18 12:45:00,16.65,16.66,16.64,16.66,3800.0,12.9196,12.9274,12.9119,12.9274,3800.0
2005-11-18 12:50:00,16.65,16.66,16.65,16.65,4400.0,12.9196,12.9274,12.9196,12.9196,4400.0
2005-11-18 12:55:00,16.66,16.67,16.65,16.66,7200.0,12.9274,12.9351,12.9196,12.9274,7200.0
2005-11-18 13:00:00,16.66,16.67,16.65,16.65,14200.0,12.9274,12.9351,12.9196,12.9196,14200.0
2005-11-18 13:05:00,16.65,16.66,16.64,16.65,7000.0,12.9196,12.9274,12.9119,12.9196,7000.0
2005-11-18 13:10:00,16.65,16.66,16.64,16.66,4600.0,12.9196,12.9274,12.9119,12.9274,4600.0
2005-11-18 13:15:00,16.66,16.66,16.65,16.66,5400.0,12.9274,12.9274,12.9196,12.9274,5400.0
2005-11-18 13:20:00,16.66,16.66,16.65,16.65,3600.0,12.9274,12.9274,12.9196,12.9196,3600.0
2005-11-18 13:25:00,16.65,16.66,16.61,16.64,14600.0,12.9196,12.9274,12.8886,12.9119,14600.0
2005-11-18 13:30:00,16.64,16.64,16.6,16.61,14200.0,12.9119,12.9119,12.8808,12.8886,14200.0
2005-11-18 13:35:00,16.61,16.64,16.61,16.64,9800.0,12.8886,12.9119,12.8886,12.9119,9800.0
2005-11-18 13:40:00,16.64,16.68,16.64,16.66,20400.0,12.9119,12.9429,12.9119,12.9274,20400.0
2005-11-18 13:45:00,16.66,16.67,16.64,16.65,10600.0,12.9274,12.9351,12.9119,12.9196,10600.0
2005-11-18 13:50:00,16.65,16.66,16.64,16.66,2800.0,12.9196,12.9274,12.9119,12.9274,2800.0
2005-11-18 13:55:00,16.67,16.68,16.65,16.68,6600.0,12.9351,12.9429,12.9196,12.9429,6600.0
2005-11-18 14:00:00,16.67,16.68,16.67,16.68,4000.0,12.9351,12.9429,12.9351,12.9429,4000.0
2005-11-18 14:05:00,16.68,16.7,16.68,16.69,30800.0,12.9429,12.9584,12.9429,12.9507,30800.0
2005-11-18 14:10:00,16.68,16.69,16.66,16.66,16000.0,12.9429,12.9507,12.9274,12.9274,16000.0
2005-11-18 14:15:00,16.66,16.66,16.63,16.64,14000.0,12.9274,12.9274,12.9041,12.9119,14000.0
2005-11-18 14:20:00,16.65,16.66,16.65,16.66,14200.0,12.9196,12.9274,12.9196,12.9274,14200.0
2005-11-18 14:25:00,16.68,16.72,16.68,16.68,26000.0,12.9429,12.9739,12.9429,12.9429,26000.0
2005-11-18 14:30:00,16.68,16.68,16.64,16.64,16800.0,12.9429,12.9429,12.9119,12.9119,16800.0
2005-11-18 14:35:00,16.64,16.65,16.64,16.65,9600.0,12.9119,12.9196,12.9119,12.9196,9600.0
2005-11-18 14:40:00,16.65,16.65,16.63,16.65,18000.0,12.9196,12.9196,12.9041,12.9196,18000.0
2005-11-18 14:45:00,16.64,16.65,16.61,16.65,14600.0,12.9119,12.9196,12.8886,12.9196,14600.0
2005-11-18 14:50:00,16.64,16.65,16.64,16.65,14200.0,12.9119,12.9196,12.9119,12.9196,14200.0
2005-11-18 14:55:00,16.65,16.66,16.65,16.65,22600.0,12.9196,12.9274,12.9196,12.9196,22600.0
2005-11-18 15:00:00,16.66,16.66,16.62,16.64,17200.0,12.9274,12.9274,12.8963,12.9119,17200.0
2005-11-18 15:05:00,16.64,16.66,16.64,16.66,12800.0,12.9119,12.9274,12.9119,12.9274,12800.0
2005-11-18 15:10:00,16.66,16.67,16.65,16.66,21000.0,12.9274,12.9351,12.9196,12.9274,21000.0
2005-11-18 15:15:00,16.65,16.68,16.65,16.67,42200.0,12.9196,12.9429,12.9196,12.9351,42200.0
2005-11-18 15:20:00,16.67,16.68,16.64,16.64,12000.0,12.9351,12.9429,12.9119,12.9119,12000.0
2005-11-18 15:25:00,16.64,16.66,16.61,16.65,18200.0,12.9119,12.9274,12.8886,12.9196,18200.0
2005-11-18 15:30:00,16.65,16.67,16.65,16.67,29000.0,12.9196,12.9351,12.9196,12.9351,29000.0
2005-11-18 15:35:00,16.66,16.67,16.66,16.66,18800.0,12.9274,12.9351,12.9274,12.9274,18800.0
2005-11-18 15:40:00,16.67,16.68,16.65,16.68,19800.0,12.9351,12.9429,12.9196,12.9429,19800.0
2005-11-18 15:45:00,16.68,16.68,16.67,16.68,10800.0,12.9429,12.9429,12.9351,12.9429,10800.0
2005-11-18 15:50:00,16.68,16.7,16.68,16.69,8600.0,12.9429,12.9584,12.9429,12.9507,8600.0
2005-11-18 15:55:00,16.69,16.69,16.65,16.68,31200.0,12.9507,12.9507,12.9196,12.9429,31200.0
2005-11-21 09:30:00,16.65,16.65,16.62,16.62,47600.0,12.9196,12.9196,12.8963,12.8963,47600.0
2005-11-21 09:35:00,16.62,16.65,16.61,16.65,15000.0,12.8963,12.9196,12.8886,12.9196,15000.0
2005-11-21 09:40:00,16.65,16.66,16.64,16.65,91800.0,12.9196,12.9274,12.9119,12.9196,91800.0
2005-11-21 09:45:00,16.67,16.68,16.66,16.67,8600.0,12.9351,12.9429,12.9274,12.9351,8600.0
2005-11-21 09:50:00,16.67,16.7,16.66,16.68,17200.0,12.9351,12.9584,12.9274,12.9429,17200.0
2005-11-21 09:55:00,16.67,16.68,16.66,16.66,12600.0,12.9351,12.9429,12.9274,12.9274,12600.0
2005-11-21 10:00:00,16.66,16.69,16.66,16.68,27200.0,12.9274,12.9507,12.9274,12.9429,27200.0
2005-11-21 10:05:00,16.68,16.7,16.68,16.68,6200.0,12.9429,12.9584,12.9429,12.9429,6200.0
2005-11-21 10:10:00,16.65,16.68,16.65,16.68,38600.0,12.9196,12.9429,12.9196,12.9429,38600.0
2005-11-21 10:15:00,16.68,16.68,16.67,16.67,7200.0,12.9429,12.9429,12.9351,12.9351,7200.0
2005-11-21 10:20:00,16.67,16.7,16.67,16.68,9600.0,12.9351,12.9584,12.9351,12.9429,9600.0
2005-11-21 10:25:00,16.68,16.68,16.67,16.68,8600.0,12.9429,12.9429,12.9351,12.9429,8600.0
2005-11-21 10:30:00,16.68,16.68,16.68,16.68,2000.0,12.9429,12.9429,12.9429,12.9429,2000.0
2005-11-21 10:35:00,16.68,16.7,16.65,16.66,26400.0,12.9429,12.9584,12.9196,12.9274,26400.0
2005-11-21 10:40:00,16.67,16.7,16.67,16.69,13800.0,12.9351,12.9584,12.9351,12.9507,13800.0
2005-11-21 10:45:00,16.7,16.71,16.7,16.7,4600.0,12.9584,12.9662,12.9584,12.9584,4600.0
2005-11-21 10:50:00,16.69,16.71,16.69,16.71,6400.0,12.9507,12.9662,12.9507,12.9662,6400.0
2005-11-21 10:55:00,16.71,16.74,16.71,16.73,6800.0,12.9662,12.9894,12.9662,12.9817,6800.0
2005-11-21 11:00:00,16.73,16.74,16.73,16.74,4600.0,12.9817,12.9894,12.9817,12.9894,4600.0
2005-11-21 11:05:00,16.74,16.75,16.71,16.74,12200.0,12.9894,12.9972,12.9662,12.9894,12200.0
2005-11-21 11:10:00,16.74,16.75,16.74,16.75,6800.0,12.9894,12.9972,12.9894,12.9972,6800.0
2005-11-21 11:15:00,16.75,16.78,16.75,16.78,7400.0,12.9972,13.0205,12.9972,13.0205,7400.0
2005-11-21 11:20:00,16.78,16.79,16.73,16.75,21200.0,13.0205,13.0282,12.9817,12.9972,21200.0
2005-11-21 11:25:00,16.74,16.75,16.74,16.75,9000.0,12.9894,12.9972,12.9894,12.9972,9000.0
2005-11-21 11:30:00,16.75,16.75,16.68,16.68,22000.0,12.9972,12.9972,12.9429,12.9429,22000.0
2005-11-21 11:35:00,16.68,16.7,16.66,16.67,17600.0,12.9429,12.9584,12.9274,12.9351,17600.0
2005-11-21 11:40:00,16.67,16.72,16.67,16.72,14600.0,12.9351,12.9739,12.9351,12.9739,14600.0
2005-11-21 11:45:00,16.72,16.72,16.71,16.72,2400.0,12.9739,12.9739,12.9662,12.9739,2400.0
2005-11-21 11:50:00,16.73,16.74,16.72,16.73,11200.0,12.9817,12.9894,12.9739,12.9817,11200.0
2005-11-21 11:55:00,16.73,16.73,16.7,16.7,3800.0,12.9817,12.9817,12.9584,12.9584,3800.0
2005-11-21 12:00:00,16.68,16.68,16.68,16.68,3600.0,12.9429,12.9429,12.9429,12.9429,3600.0
2005-11-21 12:05:00,16.68,16.68,16.67,16.68,9000.0,12.9429,12.9429,12.9351,12.9429,9000.0
2005-11-21 12:10:00,16.69,16.72,16.66,16.68,14400.0,12.9507,12.9739,12.9274,12.9429,14400.0
2005-11-21 12:15:00,16.67,16.68,16.65,16.65,6800.0,12.9351,12.9429,12.9196,12.9196,6800.0
2005-11-21 12:20:00,16.65,16.68,16.65,16.67,11400.0,12.9196,12.9429,12.9196,12.9351,11400.0
2005-11-21 12:25:00,16.67,16.67,16.66,16.66,3000.0,12.9351,12.9351,12.9274,12.9274,3000.0
2005-11-21 12:30:00,16.65,16.66,16.65,16.66,4600.0,12.9196,12.9274,12.9196,12.9274,4600.0
2005-11-21 12:35:00,16.66,16.67,16.66,16.66,4000.0,12.9274,12.9351,12.9274,12.9274,4000.0
2005-11-21 12:40:00,16.66,16.66,16.64,16.65,11400.0,12.9274,12.9274,12.9119,12.9196,11400.0
2005-11-21 12:45:00,16.65,16.66,16.63,16.63,25000.0,12.9196,12.9274,12.9041,12.9041,25000.0
2005-11-21 12:50:00,16.65,16.65,16.63,16.63,9800.0,12.9196,12.9196,12.9041,12.9041,9800.0
2005-11-21 12:55:00,16.64,16.65,16.63,16.64,4000.0,12.9119,12.9196,12.9041,12.9119,4000.0
2005-11-21 13:00:00,16.64,16.65,16.64,16.65,1800.0,12.9119,12.9196,12.9119,12.9196,1800.0
2005-11-21 13:05:00,16.65,16.67,16.65,16.66,7800.0,12.9196,12.9351,12.9196,12.9274,7800.0
2005-11-21 13:10:00,16.66,16.66,16.64,16.65,4000.0,12.9274,12.9274,12.9119,12.9196,4000.0
2005-11-21 13:15:00,16.65,16.67,16.65,16.67,6400.0,12.9196,12.9351,12.9196,12.9351,6400.0
2005-11-21 13:20:00,16.68,16.68,16.68,16.68,2800.0,12.9429,12.9429,12.9429,12.9429,2800.0
2005-11-21 13:25:00,16.68,16.68,16.67,16.67,4600.0,12.9429,12.9429,12.9351,12.9351,4600.0
2005-11-21 13:30:00,16.67,16.67,16.63,16.63,11400.0,12.9351,12.9351,12.9041,12.9041,11400.0
2005-11-21 13:35:00,16.64,16.65,16.63,16.65,29000.0,12.9119,12.9196,12.9041,12.9196,29000.0
2005-11-21 13:40:00,16.65,16.66,16.64,16.65,14000.0,12.9196,12.9274,12.9119,12.9196,14000.0
2005-11-21 13:45:00,16.66,16.66,16.65,16.65,5600.0,12.9274,12.9274,12.9196,12.9196,5600.0
2005-11-21 13:50:00,16.65,16.67,16.65,16.67,3800.0,12.9196,12.9351,12.9196,12.9351,3800.0
2005-11-21 13:55:00,16.68,16.68,16.66,16.67,5600.0,12.9429,12.9429,12.9274,12.9351,5600.0
2005-11-21 14:00:00,16.67,16.68,16.67,16.68,6200.0,12.9351,12.9429,12.9351,12.9429,6200.0
2005-11-21 14:05:00,16.68,16.68,16.68,16.68,5200.0,12.9429,12.9429,12.9429,12.9429,5200.0
2005-11-21 14:10:00,16.68,16.69,16.68,16.68,8800.0,12.9429,12.9507,12.9429,12.9429,8800.0
2005-11-21 14:15:00,16.68,16.69,16.64,16.66,26000.0,12.9429,12.9507,12.9119,12.9274,26000.0
2005-11-21 14:20:00,16.67,16.68,16.66,16.68,13400.0,12.9351,12.9429,12.9274,12.9429,13400.0
2005-11-21 14:25:00,16.68,16.71,16.68,16.7,7800.0,12.9429,12.9662,12.9429,12.9584,7800.0
2005-11-21 14:30:00,16.71,16.71,16.69,16.69,3400.0,12.9662,12.9662,12.9507,12.9507,3400.0
2005-11-21 14:35:00,16.69,16.72,16.68,16.68,12600.0,12.9507,12.9739,12.9429,12.9429,12600.0
2005-11-21 14:40:00,16.69,16.71,16.69,16.7,4400.0,12.9507,12.9662,12.9507,12.9584,4400.0
2005-11-21 14:45:00,16.7,16.7,16.68,16.68,8800.0,12.9584,12.9584,12.9429,12.9429,8800.0
2005-11-21 14:50:00,16.68,16.69,16.68,16.68,3800.0,12.9429,12.9507,12.9429,12.9429,3800.0
2005-11-21 14:55:00,16.68,16.7,16.68,16.69,6400.0,12.9429,12.9584,12.9429,12.9507,6400.0
2005-11-21 15:00:00,16.7,16.73,16.68,16.71,8800.0,12.9584,12.9817,12.9429,12.9662,8800.0
2005-11-21 15:05:00,16.72,16.72,16.71,16.72,10600.0,12.9739,12.9739,12.9662,12.9739,10600.0
2005-11-21 15:10:00,16.72,16.73,16.72,16.72,12200.0,12.9739,12.9817,12.9739,12.9739,12200.0
2005-11-21 15:15:00,16.72,16.75,16.72,16.75,27400.0,12.9739,12.9972,12.9739,12.9972,27400.0
2005-11-21 15:20:00,16.74,16.74,16.72,16.73,13600.0,12.9894,12.9894,12.9739,12.9817,13600.0
2005-11-21 15:25:00,16.73,16.78,16.73,16.78,10600.0,12.9817,13.0205,12.9817,13.0205,10600.0
2005-11-21 15:30:00,16.77,16.77,16.74,16.75,18000.0,13.0127,13.0127,12.9894,12.9972,18000.0
2005-11-21 15:35:00,16.75,16.79,16.75,16.76,15400.0,12.9972,13.0282,12.9972,13.005,15400.0
2005-11-21 15:40:00,16.76,16.81,16.76,16.79,18200.0,13.005,13.0438,13.005,13.0282,18200.0
2005-11-21 15:45:00,16.78,16.78,16.74,16.75,12400.0,13.0205,13.0205,12.9894,12.9972,12400.0
2005-11-21 15:50:00,16.75,16.77,16.74,16.74,17600.0,12.9972,13.0127,12.9894,12.9894,17600.0
2005-11-21 15:55:00,16.74,16.74,16.73,16.73,60600.0,12.9894,12.9894,12.9817,12.9817,60600.0
2005-11-22 09:30:00,16.73,16.73,16.73,16.73,19400.0,12.9817,12.9817,12.9817,12.9817,19400.0
2005-11-22 09:35:00,16.73,16.73,16.63,16.66,35200.0,12.9817,12.9817,12.9041,12.9274,35200.0
2005-11-22 09:40:00,16.66,16.68,16.65,16.66,22600.0,12.9274,12.9429,12.9196,12.9274,22600.0
2005-11-22 09:45:00,16.67,16.68,16.64,16.67,20600.0,12.9351,12.9429,12.9119,12.9351,20600.0
2005-11-22 09:50:00,16.65,16.66,16.64,16.65,11800.0,12.9196,12.9274,12.9119,12.9196,11800.0
2005-11-22 09:55:00,16.64,16.67,16.64,16.66,20200.0,12.9119,12.9351,12.9119,12.9274,20200.0
2005-11-22 10:00:00,16.66,16.66,16.55,16.55,105600.0,12.9274,12.9274,12.842,12.842,105600.0
2005-11-22 10:05:00,16.53,16.56,16.52,16.53,50000.0,12.8265,12.8498,12.8187,12.8265,50000.0
2005-11-22 10:10:00,16.53,16.55,16.46,16.47,72600.0,12.8265,12.842,12.7722,12.7799,72600.0
2005-11-22 10:15:00,16.46,16.46,16.37,16.37,39400.0,12.7722,12.7722,12.7023,12.7023,39400.0
2005-11-22 10:20:00,16.37,16.37,16.3,16.35,67000.0,12.7023,12.7023,12.648,12.6868,67000.0
2005-11-22 10:25:00,16.35,16.39,16.35,16.39,12600.0,12.6868,12.7179,12.6868,12.7179,12600.0
2005-11-22 10:30:00,16.39,16.39,16.36,16.36,26400.0,12.7179,12.7179,12.6946,12.6946,26400.0
2005-11-22 10:35:00,16.36,16.44,16.36,16.43,40800.0,12.6946,12.7567,12.6946,12.7489,40800.0
2005-11-22 10:40:00,16.43,16.44,16.42,16.43,31200.0,12.7489,12.7567,12.7411,12.7489,31200.0
2005-11-22 10:45:00,16.43,16.44,16.42,16.43,12600.0,12.7489,12.7567,12.7411,12.7489,12600.0
2005-11-22 10:50:00,16.43,16.44,16.43,16.44,7800.0,12.7489,12.7567,12.7489,12.7567,7800.0
2005-11-22 10:55:00,16.44,16.45,16.43,16.43,13000.0,12.7567,12.7644,12.7489,12.7489,13000.0
2005-11-22 11:00:00,16.43,16.44,16.42,16.42,15400.0,12.7489,12.7567,12.7411,12.7411,15400.0
2005-11-22 11:05:00,16.42,16.43,16.38,16.39,40600.0,12.7411,12.7489,12.7101,12.7179,40600.0
2005-11-22 11:10:00,16.39,16.4,16.36,16.4,23800.0,12.7179,12.7256,12.6946,12.7256,23800.0
2005-11-22 11:15:00,16.4,16.42,16.34,16.34,44400.0,12.7256,12.7411,12.6791,12.6791,44400.0
2005-11-22 11:20:00,16.34,16.35,16.33,16.35,24400.0,12.6791,12.6868,12.6713,12.6868,24400.0
2005-11-22 11:25:00,16.35,16.45,16.35,16.36,20000.0,12.6868,12.7644,12.6868,12.6946,20000.0
2005-11-22 11:30:00,16.36,16.38,16.35,16.36,45200.0,12.6946,12.7101,12.6868,12.6946,45200.0
2005-11-22 11:35:00,16.36,16.37,16.33,16.33,32000.0,12.6946,12.7023,12.6713,12.6713,32000.0
2005-11-22 11:40:00,16.34,16.34,16.24,16.24,52800.0,12.6791,12.6791,12.6015,12.6015,52800.0
2005-11-22 11:45:00,16.24,16.25,16.21,16.21,36400.0,12.6015,12.6092,12.5782,12.5782,36400.0
2005-11-22 11:50:00,16.23,16.23,16.18,16.23,49000.0,12.5937,12.5937,12.5549,12.5937,49000.0
2005-11-22 11:55:00,16.23,16.25,16.21,16.21,38800.0,12.5937,12.6092,12.5782,12.5782,38800.0
2005-11-22 12:00:00,16.21,16.23,16.21,16.22,23000.0,12.5782,12.5937,12.5782,12.586,23000.0
2005-11-22 12:05:00,16.23,16.25,16.22,16.25,32600.0,12.5937,12.6092,12.586,12.6092,32600.0
2005-11-22 12:10:00,16.25,16.28,16.25,16.27,38400.0,12.6092,12.6325,12.6092,12.6248,38400.0
2005-11-22 12:15:00,16.27,16.31,16.27,16.3,34600.0,12.6248,12.6558,12.6248,12.648,34600.0
2005-11-22 12:20:00,16.3,16.35,16.3,16.35,30400.0,12.648,12.6868,12.648,12.6868,30400.0
2005-11-22 12:25:00,16.34,16.35,16.33,16.35,38200.0,12.6791,12.6868,12.6713,12.6868,38200.0
2005-11-22 12:30:00,16.34,16.36,16.34,16.35,41600.0,12.6791,12.6946,12.6791,12.6868,41600.0
2005-11-22 12:35:00,16.35,16.36,16.35,16.36,29800.0,12.6868,12.6946,12.6868,12.6946,29800.0
2005-11-22 12:40:00,16.36,16.38,16.36,16.36,18000.0,12.6946,12.7101,12.6946,12.6946,18000.0
2005-11-22 12:45:00,16.36,16.38,16.36,16.38,19600.0,12.6946,12.7101,12.6946,12.7101,19600.0
2005-11-22 12:50:00,16.38,16.38,16.36,16.36,17400.0,12.7101,12.7101,12.6946,12.6946,17400.0
2005-11-22 12:55:00,16.36,16.36,16.36,16.36,3400.0,12.6946,12.6946,12.6946,12.6946,3400.0
2005-11-22 13:00:00,16.37,16.39,16.36,16.39,8800.0,12.7023,12.7179,12.6946,12.7179,8800.0
2005-11-22 13:05:00,16.39,16.4,16.39,16.39,8200.0,12.7179,12.7256,12.7179,12.7179,8200.0
2005-11-22 13:10:00,16.39,16.39,16.36,16.36,10200.0,12.7179,12.7179,12.6946,12.6946,10200.0
2005-11-22 13:15:00,16.36,16.36,16.35,16.36,10400.0,12.6946,12.6946,12.6868,12.6946,10400.0
2005-11-22 13:20:00,16.36,16.38,16.35,16.38,12400.0,12.6946,12.7101,12.6868,12.7101,12400.0
2005-11-22 13:25:00,16.38,16.38,16.37,16.37,31800.0,12.7101,12.7101,12.7023,12.7023,31800.0
2005-11-22 13:30:00,16.37,16.39,16.37,16.38,16200.0,12.7023,12.7179,12.7023,12.7101,16200.0
2005-11-22 13:35:00,16.38,16.39,16.36,16.36,19400.0,12.7101,12.7179,12.6946,12.6946,19400.0
2005-11-22 13:40:00,16.36,16.37,16.36,16.36,13200.0,12.6946,12.7023,12.6946,12.6946,13200.0
2005-11-22 13:45:00,16.36,16.39,16.36,16.39,10000.0,12.6946,12.7179,12.6946,12.7179,10000.0
2005-11-22 13:50:00,16.41,16.43,16.4,16.43,20000.0,12.7334,12.7489,12.7256,12.7489,20000.0
2005-11-22 13:55:00,16.43,16.43,16.39,16.4,18600.0,12.7489,12.7489,12.7179,12.7256,18600.0
2005-11-22 14:00:00,16.41,16.45,16.41,16.45,12000.0,12.7334,12.7644,12.7334,12.7644,12000.0
2005-11-22 14:05:00,16.45,16.46,16.45,16.46,33600.0,12.7644,12.7722,12.7644,12.7722,33600.0
2005-11-22 14:10:00,16.47,16.48,16.46,16.46,9400.0,12.7799,12.7877,12.7722,12.7722,9400.0
2005-11-22 14:15:00,16.46,16.48,16.45,16.45,22800.0,12.7722,12.7877,12.7644,12.7644,22800.0
2005-11-22 14:20:00,16.45,16.46,16.44,16.45,7800.0,12.7644,12.7722,12.7567,12.7644,7800.0
2005-11-22 14:25:00,16.45,16.46,16.45,16.45,14600.0,12.7644,12.7722,12.7644,12.7644,14600.0
2005-11-22 14:30:00,16.45,16.46,16.45,16.46,6000.0,12.7644,12.7722,12.7644,12.7722,6000.0
2005-11-22 14:35:00,16.46,16.46,16.41,16.45,15400.0,12.7722,12.7722,12.7334,12.7644,15400.0
2005-11-22 14:40:00,16.45,16.46,16.43,16.43,18400.0,12.7644,12.7722,12.7489,12.7489,18400.0
2005-11-22 14:45:00,16.45,16.48,16.45,16.47,11200.0,12.7644,12.7877,12.7644,12.7799,11200.0
2005-11-22 14:50:00,16.47,16.49,16.47,16.48,11400.0,12.7799,12.7955,12.7799,12.7877,11400.0
2005-11-22 14:55:00,16.47,16.5,16.47,16.49,35200.0,12.7799,12.8032,12.7799,12.7955,35200.0
2005-11-22 15:00:00,16.49,16.5,16.49,16.5,9600.0,12.7955,12.8032,12.7955,12.8032,9600.0
2005-11-22 15:05:00,16.5,16.5,16.48,16.49,43800.0,12.8032,12.8032,12.7877,12.7955,43800.0
2005-11-22 15:10:00,16.5,16.51,16.5,16.51,10400.0,12.8032,12.811,12.8032,12.811,10400.0
2005-11-22 15:15:00,16.51,16.52,16.48,16.49,11200.0,12.811,12.8187,12.7877,12.7955,11200.0
2005-11-22 15:20:00,16.49,16.49,16.47,16.48,7000.0,12.7955,12.7955,12.7799,12.7877,7000.0
2005-11-22 15:25:00,16.48,16.5,16.47,16.48,17800.0,12.7877,12.8032,12.7799,12.7877,17800.0
2005-11-22 15:30:00,16.49,16.5,16.47,16.49,9400.0,12.7955,12.8032,12.7799,12.7955,9400.0
2005-11-22 15:35:00,16.49,16.5,16.48,16.49,15400.0,12.7955,12.8032,12.7877,12.7955,15400.0
2005-11-22 15:40:00,16.49,16.49,16.45,16.47,27400.0,12.7955,12.7955,12.7644,12.7799,27400.0
2005-11-22 15:45:00,16.47,16.5,16.46,16.49,21800.0,12.7799,12.8032,12.7722,12.7955,21800.0
2005-11-22 15:50:00,16.49,16.5,16.48,16.49,18000.0,12.7955,12.8032,12.7877,12.7955,18000.0
2005-11-22 15:55:00,16.49,16.5,16.48,16.48,22200.0,12.7955,12.8032,12.7877,12.7877,22200.0
2005-11-23 09:30:00,16.49,16.49,16.38,16.38,19000.0,12.7955,12.7955,12.7101,12.7101,19000.0
2005-11-23 09:35:00,16.38,16.45,16.37,16.43,11000.0,12.7101,12.7644,12.7023,12.7489,11000.0
2005-11-23 09:40:00,16.44,16.45,16.43,16.45,4600.0,12.7567,12.7644,12.7489,12.7644,4600.0
2005-11-23 09:45:00,16.45,16.48,16.45,16.48,10800.0,12.7644,12.7877,12.7644,12.7877,10800.0
2005-11-23 09:50:00,16.46,16.49,16.43,16.43,13800.0,12.7722,12.7955,12.7489,12.7489,13800.0
2005-11-23 09:55:00,16.43,16.5,16.42,16.48,14800.0,12.7489,12.8032,12.7411,12.7877,14800.0
2005-11-23 10:00:00,16.49,16.51,16.43,16.49,19800.0,12.7955,12.811,12.7489,12.7955,19800.0
2005-11-23 10:05:00,16.48,16.49,16.45,16.45,10800.0,12.7877,12.7955,12.7644,12.7644,10800.0
2005-11-23 10:10:00,16.45,16.47,16.45,16.47,8200.0,12.7644,12.7799,12.7644,12.7799,8200.0
2005-11-23 10:15:00,16.47,16.53,16.46,16.51,22800.0,12.7799,12.8265,12.7722,12.811,22800.0
2005-11-23 10:20:00,16.5,16.53,16.5,16.53,9800.0,12.8032,12.8265,12.8032,12.8265,9800.0
2005-11-23 10:25:00,16.53,16.55,16.52,16.53,2200.0,12.8265,12.842,12.8187,12.8265,2200.0
2005-11-23 10:30:00,16.54,16.55,16.53,16.54,14800.0,12.8343,12.842,12.8265,12.8343,14800.0
2005-11-23 10:35:00,16.54,16.55,16.53,16.54,9600.0,12.8343,12.842,12.8265,12.8343,9600.0
2005-11-23 10:40:00,16.54,16.55,16.54,16.54,8000.0,12.8343,12.842,12.8343,12.8343,8000.0
2005-11-23 10:45:00,16.54,16.54,16.52,16.52,10000.0,12.8343,12.8343,12.8187,12.8187,10000.0
2005-11-23 10:50:00,16.53,16.54,16.53,16.54,22400.0,12.8265,12.8343,12.8265,12.8343,22400.0
2005-11-23 10:55:00,16.54,16.54,16.52,16.53,7800.0,12.8343,12.8343,12.8187,12.8265,7800.0
2005-11-23 11:00:00,16.54,16.54,16.48,16.48,13600.0,12.8343,12.8343,12.7877,12.7877,13600.0
2005-11-23 11:05:00,16.48,16.49,16.47,16.47,8400.0,12.7877,12.7955,12.7799,12.7799,8400.0
2005-11-23 11:10:00,16.47,16.48,16.45,16.47,10800.0,12.7799,12.7877,12.7644,12.7799,10800.0
2005-11-23 11:15:00,16.46,16.49,16.44,16.49,5600.0,12.7722,12.7955,12.7567,12.7955,5600.0
2005-11-23 11:20:00,16.49,16.54,16.49,16.54,8200.0,12.7955,12.8343,12.7955,12.8343,8200.0
2005-11-23 11:25:00,16.55,16.61,16.55,16.6,11800.0,12.842,12.8886,12.842,12.8808,11800.0
2005-11-23 11:30:00,16.6,16.61,16.59,16.61,7200.0,12.8808,12.8886,12.8731,12.8886,7200.0
2005-11-23 11:35:00,16.61,16.61,16.6,16.61,14600.0,12.8886,12.8886,12.8808,12.8886,14600.0
2005-11-23 11:40:00,16.61,16.63,16.61,16.62,19800.0,12.8886,12.9041,12.8886,12.8963,19800.0
2005-11-23 11:45:00,16.63,16.65,16.62,16.64,13000.0,12.9041,12.9196,12.8963,12.9119,13000.0
2005-11-23 11:50:00,16.64,16.65,16.62,16.62,8400.0,12.9119,12.9196,12.8963,12.8963,8400.0
2005-11-23 11:55:00,16.62,16.64,16.62,16.64,5400.0,12.8963,12.9119,12.8963,12.9119,5400.0
2005-11-23 12:00:00,16.64,16.64,16.61,16.63,12000.0,12.9119,12.9119,12.8886,12.9041,12000.0
2005-11-23 12:05:00,16.63,16.63,16.6,16.61,6600.0,12.9041,12.9041,12.8808,12.8886,6600.0
2005-11-23 12:10:00,16.6,16.61,16.58,16.58,13800.0,12.8808,12.8886,12.8653,12.8653,13800.0
2005-11-23 12:15:00,16.59,16.59,16.58,16.58,7800.0,12.8731,12.8731,12.8653,12.8653,7800.0
2005-11-23 12:20:00,16.58,16.58,16.55,16.56,5600.0,12.8653,12.8653,12.842,12.8498,5600.0
2005-11-23 12:25:00,16.56,16.56,16.52,16.55,16400.0,12.8498,12.8498,12.8187,12.842,16400.0
2005-11-23 12:30:00,16.57,16.59,16.56,16.58,9000.0,12.8575,12.8731,12.8498,12.8653,9000.0
2005-11-23 12:35:00,16.58,16.6,16.58,16.6,6400.0,12.8653,12.8808,12.8653,12.8808,6400.0
2005-11-23 12:40:00,16.6,16.6,16.59,16.59,11200.0,12.8808,12.8808,12.8731,12.8731,11200.0
2005-11-23 12:45:00,16.59,16.61,16.58,16.61,18200.0,12.8731,12.8886,12.8653,12.8886,18200.0
2005-11-23 12:50:00,16.61,16.61,16.59,16.6,5800.0,12.8886,12.8886,12.8731,12.8808,5800.0
2005-11-23 12:55:00,16.6,16.6,16.58,16.6,8400.0,12.8808,12.8808,12.8653,12.8808,8400.0
2005-11-23 13:00:00,16.6,16.61,16.6,16.6,30800.0,12.8808,12.8886,12.8808,12.8808,30800.0
2005-11-23 13:05:00,16.61,16.64,16.61,16.64,15400.0,12.8886,12.9119,12.8886,12.9119,15400.0
2005-11-23 13:10:00,16.64,16.64,16.63,16.64,15800.0,12.9119,12.9119,12.9041,12.9119,15800.0
2005-11-23 13:15:00,16.65,16.65,16.63,16.63,12200.0,12.9196,12.9196,12.9041,12.9041,12200.0
2005-11-23 13:20:00,16.63,16.64,16.62,16.63,18600.0,12.9041,12.9119,12.8963,12.9041,18600.0
2005-11-23 13:25:00,16.63,16.65,16.63,16.63,13800.0,12.9041,12.9196,12.9041,12.9041,13800.0
2005-11-23 13:30:00,16.61,16.63,16.61,16.61,9000.0,12.8886,12.9041,12.8886,12.8886,9000.0
2005-11-23 13:35:00,16.61,16.62,16.59,16.61,16600.0,12.8886,12.8963,12.8731,12.8886,16600.0
2005-11-23 13:40:00,16.6,16.63,16.6,16.61,7000.0,12.8808,12.9041,12.8808,12.8886,7000.0
2005-11-23 13:45:00,16.61,16.61,16.59,16.59,11600.0,12.8886,12.8886,12.8731,12.8731,11600.0
2005-11-23 13:50:00,16.6,16.61,16.59,16.59,4000.0,12.8808,12.8886,12.8731,12.8731,4000.0
2005-11-23 13:55:00,16.59,16.6,16.58,16.6,18000.0,12.8731,12.8808,12.8653,12.8808,18000.0
2005-11-23 14:00:00,16.61,16.61,16.6,16.61,9000.0,12.8886,12.8886,12.8808,12.8886,9000.0
2005-11-23 14:05:00,16.62,16.63,16.61,16.63,11400.0,12.8963,12.9041,12.8886,12.9041,11400.0
2005-11-23 14:10:00,16.61,16.64,16.61,16.64,16200.0,12.8886,12.9119,12.8886,12.9119,16200.0
2005-11-23 14:15:00,16.64,16.67,16.64,16.65,10000.0,12.9119,12.9351,12.9119,12.9196,10000.0
2005-11-23 14:20:00,16.65,16.66,16.63,16.66,22000.0,12.9196,12.9274,12.9041,12.9274,22000.0
2005-11-23 14:25:00,16.66,16.68,16.66,16.67,11000.0,12.9274,12.9429,12.9274,12.9351,11000.0
2005-11-23 14:30:00,16.66,16.68,16.66,16.67,26800.0,12.9274,12.9429,12.9274,12.9351,26800.0
2005-11-23 14:35:00,16.67,16.67,16.63,16.63,27000.0,12.9351,12.9351,12.9041,12.9041,27000.0
2005-11-23 14:40:00,16.62,16.65,16.62,16.63,18800.0,12.8963,12.9196,12.8963,12.9041,18800.0
2005-11-23 14:45:00,16.64,16.64,16.61,16.63,40200.0,12.9119,12.9119,12.8886,12.9041,40200.0
2005-11-23 14:50:00,16.63,16.63,16.57,16.58,11600.0,12.9041,12.9041,12.8575,12.8653,11600.0
2005-11-23 14:55:00,16.58,16.59,16.56,16.57,10600.0,12.8653,12.8731,12.8498,12.8575,10600.0
2005-11-23 15:00:00,16.57,16.59,16.57,16.58,26400.0,12.8575,12.8731,12.8575,12.8653,26400.0
2005-11-23 15:05:00,16.58,16.58,16.58,16.58,10200.0,12.8653,12.8653,12.8653,12.8653,10200.0
2005-11-23 15:10:00,16.58,16.58,16.54,16.56,28800.0,12.8653,12.8653,12.8343,12.8498,28800.0
2005-11-23 15:15:00,16.56,16.59,16.55,16.55,26000.0,12.8498,12.8731,12.842,12.842,26000.0
2005-11-23 15:20:00,16.56,16.58,16.55,16.57,25600.0,12.8498,12.8653,12.842,12.8575,25600.0
2005-11-23 15:25:00,16.57,16.59,16.56,16.56,16800.0,12.8575,12.8731,12.8498,12.8498,16800.0
2005-11-23 15:30:00,16.57,16.59,16.56,16.57,17600.0,12.8575,12.8731,12.8498,12.8575,17600.0
2005-11-23 15:35:00,16.58,16.58,16.55,16.55,13000.0,12.8653,12.8653,12.842,12.842,13000.0
2005-11-23 15:40:00,16.54,16.55,16.53,16.55,35200.0,12.8343,12.842,12.8265,12.842,35200.0
2005-11-23 15:45:00,16.55,16.6,16.55,16.58,25600.0,12.842,12.8808,12.842,12.8653,25600.0
2005-11-23 15:50:00,16.57,16.58,16.57,16.58,16800.0,12.8575,12.8653,12.8575,12.8653,16800.0
2005-11-23 15:55:00,16.57,16.59,16.57,16.58,56400.0,12.8575,12.8731,12.8575,12.8653,56400.0
2005-11-25 09:30:00,16.66,16.67,16.63,16.63,39000.0,12.9274,12.9351,12.9041,12.9041,39000.0
2005-11-25 09:35:00,16.66,16.66,16.61,16.61,3800.0,12.9274,12.9274,12.8886,12.8886,3800.0
2005-11-25 09:40:00,16.61,16.66,16.61,16.63,4800.0,12.8886,12.9274,12.8886,12.9041,4800.0
2005-11-25 09:45:00,16.61,16.67,16.61,16.64,7000.0,12.8886,12.9351,12.8886,12.9119,7000.0
2005-11-25 09:50:00,16.66,16.67,16.66,16.67,1400.0,12.9274,12.9351,12.9274,12.9351,1400.0
2005-11-25 09:55:00,16.68,16.68,16.66,16.66,2600.0,12.9429,12.9429,12.9274,12.9274,2600.0
2005-11-25 10:00:00,16.71,16.71,16.66,16.68,5600.0,12.9662,12.9662,12.9274,12.9429,5600.0
2005-11-25 10:05:00,16.68,16.68,16.67,16.67,1600.0,12.9429,12.9429,12.9351,12.9351,1600.0
2005-11-25 10:10:00,16.66,16.68,16.66,16.68,3600.0,12.9274,12.9429,12.9274,12.9429,3600.0
2005-11-25 10:15:00,16.69,16.7,16.68,16.69,6200.0,12.9507,12.9584,12.9429,12.9507,6200.0
2005-11-25 10:20:00,16.69,16.75,16.68,16.75,20600.0,12.9507,12.9972,12.9429,12.9972,20600.0
2005-11-25 10:25:00,16.75,16.75,16.74,16.74,14600.0,12.9972,12.9972,12.9894,12.9894,14600.0
2005-11-25 10:30:00,16.75,16.77,16.75,16.77,20600.0,12.9972,13.0127,12.9972,13.0127,20600.0
2005-11-25 10:35:00,16.79,16.82,16.78,16.81,12800.0,13.0282,13.0515,13.0205,13.0438,12800.0
2005-11-25 10:40:00,16.81,16.82,16.79,16.8,19200.0,13.0438,13.0515,13.0282,13.036,19200.0
2005-11-25 10:45:00,16.8,16.8,16.79,16.79,6400.0,13.036,13.036,13.0282,13.0282,6400.0
2005-11-25 10:50:00,16.8,16.81,16.79,16.8,16200.0,13.036,13.0438,13.0282,13.036,16200.0
2005-11-25 10:55:00,16.8,16.86,16.8,16.86,17200.0,13.036,13.0826,13.036,13.0826,17200.0
2005-11-25 11:00:00,16.86,16.88,16.86,16.88,11600.0,13.0826,13.0981,13.0826,13.0981,11600.0
2005-11-25 11:05:00,16.88,16.89,16.87,16.88,10200.0,13.0981,13.1058,13.0903,13.0981,10200.0
2005-11-25 11:10:00,16.88,16.88,16.84,16.86,11400.0,13.0981,13.0981,13.067,13.0826,11400.0
2005-11-25 11:15:00,16.86,16.86,16.85,16.86,4400.0,13.0826,13.0826,13.0748,13.0826,4400.0
2005-11-25 11:20:00,16.86,16.86,16.83,16.84,12000.0,13.0826,13.0826,13.0593,13.067,12000.0
2005-11-25 11:25:00,16.85,16.85,16.84,16.84,2000.0,13.0748,13.0748,13.067,13.067,2000.0
2005-11-25 11:30:00,16.85,16.86,16.85,16.85,3600.0,13.0748,13.0826,13.0748,13.0748,3600.0
2005-11-25 11:35:00,16.85,16.85,16.83,16.84,4600.0,13.0748,13.0748,13.0593,13.067,4600.0
2005-11-25 11:40:00,16.84,16.84,16.83,16.84,8400.0,13.067,13.067,13.0593,13.067,8400.0
2005-11-25 11:45:00,16.84,16.84,16.83,16.84,8800.0,13.067,13.067,13.0593,13.067,8800.0
2005-11-25 11:50:00,16.84,16.84,16.84,16.84,4600.0,13.067,13.067,13.067,13.067,4600.0
2005-11-25 11:55:00,16.84,16.85,16.84,16.84,4000.0,13.067,13.0748,13.067,13.067,4000.0
2005-11-25 12:00:00,16.84,16.85,16.83,16.84,14400.0,13.067,13.0748,13.0593,13.067,14400.0
2005-11-25 12:05:00,16.84,16.86,16.84,16.86,20000.0,13.067,13.0826,13.067,13.0826,20000.0
2005-11-25 12:10:00,16.87,16.91,16.86,16.88,19600.0,13.0903,13.1214,13.0826,13.0981,19600.0
2005-11-25 12:15:00,16.88,16.9,16.87,16.9,7000.0,13.0981,13.1136,13.0903,13.1136,7000.0
2005-11-25 12:20:00,16.89,16.9,16.89,16.9,9200.0,13.1058,13.1136,13.1058,13.1136,9200.0
2005-11-25 12:25:00,16.9,16.9,16.84,16.9,36200.0,13.1136,13.1136,13.067,13.1136,36200.0
2005-11-25 12:30:00,16.9,16.91,16.9,16.91,16000.0,13.1136,13.1214,13.1136,13.1214,16000.0
2005-11-25 12:35:00,16.91,16.92,16.9,16.9,10000.0,13.1214,13.1291,13.1136,13.1136,10000.0
2005-11-25 12:40:00,16.91,16.91,16.89,16.89,8600.0,13.1214,13.1214,13.1058,13.1058,8600.0
2005-11-25 12:45:00,16.89,16.9,16.89,16.89,9800.0,13.1058,13.1136,13.1058,13.1058,9800.0
2005-11-25 12:50:00,16.89,16.9,16.88,16.89,4200.0,13.1058,13.1136,13.0981,13.1058,4200.0
2005-11-25 12:55:00,16.89,16.89,16.85,16.87,11400.0,13.1058,13.1058,13.0748,13.0903,11400.0
2005-11-25 13:00:00,16.87,16.87,16.86,16.86,4400.0,13.0903,13.0903,13.0826,13.0826,4400.0
2005-11-25 13:05:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 13:10:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 13:15:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 13:20:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 13:25:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 13:30:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 13:35:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 13:40:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 13:45:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 13:50:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 13:55:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 14:00:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 14:05:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 14:10:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 14:15:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 14:20:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 14:25:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 14:30:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 14:35:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 14:40:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 14:45:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 14:50:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 14:55:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 15:00:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 15:05:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 15:10:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 15:15:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 15:20:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 15:25:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 15:30:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 15:35:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 15:40:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 15:45:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 15:50:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-25 15:55:00,16.86,16.86,16.86,16.86,0.0,13.0826,13.0826,13.0826,13.0826,0.0
2005-11-28 09:30:00,16.95,16.95,16.93,16.93,34200.0,13.1524,13.1524,13.1369,13.1369,34200.0
2005-11-28 09:35:00,16.93,16.93,16.86,16.87,11200.0,13.1369,13.1369,13.0826,13.0903,11200.0
2005-11-28 09:40:00,16.86,16.9,16.86,16.89,20600.0,13.0826,13.1136,13.0826,13.1058,20600.0
2005-11-28 09:45:00,16.89,16.89,16.87,16.89,4400.0,13.1058,13.1058,13.0903,13.1058,4400.0
2005-11-28 09:50:00,16.89,16.96,16.89,16.95,18800.0,13.1058,13.1602,13.1058,13.1524,18800.0
2005-11-28 09:55:00,16.94,16.94,16.9,16.9,9000.0,13.1446,13.1446,13.1136,13.1136,9000.0
2005-11-28 10:00:00,16.9,16.93,16.86,16.86,23400.0,13.1136,13.1369,13.0826,13.0826,23400.0
2005-11-28 10:05:00,16.86,16.86,16.76,16.79,56000.0,13.0826,13.0826,13.005,13.0282,56000.0
2005-11-28 10:10:00,16.79,16.81,16.78,16.8,15200.0,13.0282,13.0438,13.0205,13.036,15200.0
2005-11-28 10:15:00,16.79,16.79,16.77,16.78,7600.0,13.0282,13.0282,13.0127,13.0205,7600.0
2005-11-28 10:20:00,16.79,16.81,16.78,16.81,7800.0,13.0282,13.0438,13.0205,13.0438,7800.0
2005-11-28 10:25:00,16.81,16.84,16.77,16.77,28400.0,13.0438,13.067,13.0127,13.0127,28400.0
2005-11-28 10:30:00,16.77,16.81,16.77,16.8,4000.0,13.0127,13.0438,13.0127,13.036,4000.0
2005-11-28 10:35:00,16.81,16.81,16.77,16.78,7200.0,13.0438,13.0438,13.0127,13.0205,7200.0
2005-11-28 10:40:00,16.78,16.79,16.78,16.79,18000.0,13.0205,13.0282,13.0205,13.0282,18000.0
2005-11-28 10:45:00,16.79,16.8,16.79,16.8,10200.0,13.0282,13.036,13.0282,13.036,10200.0
2005-11-28 10:50:00,16.79,16.79,16.76,16.76,8400.0,13.0282,13.0282,13.005,13.005,8400.0
2005-11-28 10:55:00,16.75,16.75,16.74,16.74,13600.0,12.9972,12.9972,12.9894,12.9894,13600.0
2005-11-28 11:00:00,16.74,16.75,16.73,16.74,17400.0,12.9894,12.9972,12.9817,12.9894,17400.0
2005-11-28 11:05:00,16.74,16.77,16.74,16.76,19400.0,12.9894,13.0127,12.9894,13.005,19400.0
2005-11-28 11:10:00,16.75,16.77,16.75,16.77,18800.0,12.9972,13.0127,12.9972,13.0127,18800.0
2005-11-28 11:15:00,16.79,16.79,16.78,16.78,4800.0,13.0282,13.0282,13.0205,13.0205,4800.0
2005-11-28 11:20:00,16.79,16.8,16.78,16.79,10000.0,13.0282,13.036,13.0205,13.0282,10000.0
2005-11-28 11:25:00,16.79,16.8,16.79,16.79,5800.0,13.0282,13.036,13.0282,13.0282,5800.0
2005-11-28 11:30:00,16.78,16.8,16.78,16.8,10400.0,13.0205,13.036,13.0205,13.036,10400.0
2005-11-28 11:35:00,16.8,16.82,16.8,16.81,25800.0,13.036,13.0515,13.036,13.0438,25800.0
2005-11-28 11:40:00,16.8,16.81,16.79,16.8,22000.0,13.036,13.0438,13.0282,13.036,22000.0
2005-11-28 11:45:00,16.82,16.86,16.82,16.85,18000.0,13.0515,13.0826,13.0515,13.0748,18000.0
2005-11-28 11:50:00,16.85,16.86,16.85,16.86,4400.0,13.0748,13.0826,13.0748,13.0826,4400.0
2005-11-28 11:55:00,16.86,16.87,16.85,16.86,27600.0,13.0826,13.0903,13.0748,13.0826,27600.0
2005-11-28 12:00:00,16.86,16.86,16.84,16.84,27600.0,13.0826,13.0826,13.067,13.067,27600.0
2005-11-28 12:05:00,16.84,16.84,16.78,16.78,29200.0,13.067,13.067,13.0205,13.0205,29200.0
2005-11-28 12:10:00,16.78,16.78,16.77,16.77,13800.0,13.0205,13.0205,13.0127,13.0127,13800.0
2005-11-28 12:15:00,16.77,16.8,16.77,16.8,6800.0,13.0127,13.036,13.0127,13.036,6800.0
2005-11-28 12:20:00,16.79,16.81,16.78,16.8,5600.0,13.0282,13.0438,13.0205,13.036,5600.0
2005-11-28 12:25:00,16.8,16.83,16.8,16.82,5000.0,13.036,13.0593,13.036,13.0515,5000.0
2005-11-28 12:30:00,16.83,16.85,16.8,16.81,21000.0,13.0593,13.0748,13.036,13.0438,21000.0
2005-11-28 12:35:00,16.81,16.97,16.81,16.97,160600.0,13.0438,13.1679,13.0438,13.1679,160600.0
2005-11-28 12:40:00,16.97,17.0,16.93,16.98,145600.0,13.1679,13.1912,13.1369,13.1757,145600.0
2005-11-28 12:45:00,16.99,17.0,16.93,16.97,92200.0,13.1834,13.1912,13.1369,13.1679,92200.0
2005-11-28 12:50:00,16.98,17.0,16.89,16.9,54600.0,13.1757,13.1912,13.1058,13.1136,54600.0
2005-11-28 12:55:00,16.86,16.86,16.86,16.86,2200.0,13.0826,13.0826,13.0826,13.0826,2200.0
2005-11-28 13:00:00,16.85,16.85,16.82,16.84,13000.0,13.0748,13.0748,13.0515,13.067,13000.0
2005-11-28 13:05:00,16.84,16.85,16.83,16.83,8800.0,13.067,13.0748,13.0593,13.0593,8800.0
2005-11-28 13:10:00,16.82,16.85,16.81,16.82,45600.0,13.0515,13.0748,13.0438,13.0515,45600.0
2005-11-28 13:15:00,16.83,16.86,16.82,16.85,56400.0,13.0593,13.0826,13.0515,13.0748,56400.0
2005-11-28 13:20:00,16.85,16.86,16.83,16.83,18200.0,13.0748,13.0826,13.0593,13.0593,18200.0
2005-11-28 13:25:00,16.83,16.84,16.81,16.82,5600.0,13.0593,13.067,13.0438,13.0515,5600.0
2005-11-28 13:30:00,16.82,16.83,16.82,16.83,8000.0,13.0515,13.0593,13.0515,13.0593,8000.0
2005-11-28 13:35:00,16.83,16.83,16.8,16.81,7800.0,13.0593,13.0593,13.036,13.0438,7800.0
2005-11-28 13:40:00,16.81,16.84,16.79,16.81,20200.0,13.0438,13.067,13.0282,13.0438,20200.0
2005-11-28 13:45:00,16.81,16.81,16.77,16.77,11000.0,13.0438,13.0438,13.0127,13.0127,11000.0
2005-11-28 13:50:00,16.78,16.78,16.76,16.77,14000.0,13.0205,13.0205,13.005,13.0127,14000.0
2005-11-28 13:55:00,16.76,16.77,16.75,16.75,9800.0,13.005,13.0127,12.9972,12.9972,9800.0
2005-11-28 14:00:00,16.75,16.78,16.75,16.75,8200.0,12.9972,13.0205,12.9972,12.9972,8200.0
2005-11-28 14:05:00,16.75,16.76,16.75,16.76,16000.0,12.9972,13.005,12.9972,13.005,16000.0
2005-11-28 14:10:00,16.77,16.77,16.75,16.75,3800.0,13.0127,13.0127,12.9972,12.9972,3800.0
2005-11-28 14:15:00,16.75,16.78,16.75,16.76,8200.0,12.9972,13.0205,12.9972,13.005,8200.0
2005-11-28 14:20:00,16.75,16.76,16.75,16.75,3200.0,12.9972,13.005,12.9972,12.9972,3200.0
2005-11-28 14:25:00,16.75,16.76,16.75,16.75,4800.0,12.9972,13.005,12.9972,12.9972,4800.0
2005-11-28 14:30:00,16.75,16.75,16.75,16.75,4400.0,12.9972,12.9972,12.9972,12.9972,4400.0
2005-11-28 14:35:00,16.75,16.75,16.75,16.75,2400.0,12.9972,12.9972,12.9972,12.9972,2400.0
2005-11-28 14:40:00,16.75,16.75,16.75,16.75,111800.0,12.9972,12.9972,12.9972,12.9972,111800.0
2005-11-28 14:45:00,16.75,16.75,16.73,16.73,16200.0,12.9972,12.9972,12.9817,12.9817,16200.0
2005-11-28 14:50:00,16.72,16.73,16.71,16.71,19200.0,12.9739,12.9817,12.9662,12.9662,19200.0
2005-11-28 14:55:00,16.71,16.73,16.71,16.73,4800.0,12.9662,12.9817,12.9662,12.9817,4800.0
2005-11-28 15:00:00,16.73,16.75,16.73,16.73,4400.0,12.9817,12.9972,12.9817,12.9817,4400.0
2005-11-28 15:05:00,16.73,16.73,16.73,16.73,25400.0,12.9817,12.9817,12.9817,12.9817,25400.0
2005-11-28 15:10:00,16.71,16.74,16.71,16.71,14000.0,12.9662,12.9894,12.9662,12.9662,14000.0
2005-11-28 15:15:00,16.71,16.73,16.71,16.71,78800.0,12.9662,12.9817,12.9662,12.9662,78800.0
2005-11-28 15:20:00,16.72,16.73,16.7,16.7,19800.0,12.9739,12.9817,12.9584,12.9584,19800.0
2005-11-28 15:25:00,16.73,16.73,16.68,16.68,23600.0,12.9817,12.9817,12.9429,12.9429,23600.0
2005-11-28 15:30:00,16.68,16.7,16.66,16.7,25400.0,12.9429,12.9584,12.9274,12.9584,25400.0
2005-11-28 15:35:00,16.7,16.7,16.65,16.68,36000.0,12.9584,12.9584,12.9196,12.9429,36000.0
2005-11-28 15:40:00,16.67,16.68,16.66,16.68,8600.0,12.9351,12.9429,12.9274,12.9429,8600.0
2005-11-28 15:45:00,16.68,16.69,16.63,16.64,68400.0,12.9429,12.9507,12.9041,12.9119,68400.0
2005-11-28 15:50:00,16.64,16.65,16.63,16.65,15800.0,12.9119,12.9196,12.9041,12.9196,15800.0
2005-11-28 15:55:00,16.64,16.65,16.63,16.64,39200.0,12.9119,12.9196,12.9041,12.9119,39200.0
2005-11-29 09:30:00,16.61,16.61,16.49,16.49,38000.0,12.8886,12.8886,12.7955,12.7955,38000.0
2005-11-29 09:35:00,16.49,16.59,16.49,16.56,15800.0,12.7955,12.8731,12.7955,12.8498,15800.0
2005-11-29 09:40:00,16.55,16.63,16.53,16.63,24200.0,12.842,12.9041,12.8265,12.9041,24200.0
2005-11-29 09:45:00,16.61,16.64,16.59,16.6,31000.0,12.8886,12.9119,12.8731,12.8808,31000.0
2005-11-29 09:50:00,16.6,16.68,16.59,16.65,33400.0,12.8808,12.9429,12.8731,12.9196,33400.0
2005-11-29 09:55:00,16.63,16.66,16.62,16.65,17200.0,12.9041,12.9274,12.8963,12.9196,17200.0
2005-11-29 10:00:00,16.64,16.7,16.64,16.65,33400.0,12.9119,12.9584,12.9119,12.9196,33400.0
2005-11-29 10:05:00,16.62,16.65,16.61,16.63,9600.0,12.8963,12.9196,12.8886,12.9041,9600.0
2005-11-29 10:10:00,16.61,16.63,16.6,16.63,8800.0,12.8886,12.9041,12.8808,12.9041,8800.0
2005-11-29 10:15:00,16.63,16.67,16.63,16.66,27200.0,12.9041,12.9351,12.9041,12.9274,27200.0
2005-11-29 10:20:00,16.67,16.67,16.66,16.67,8600.0,12.9351,12.9351,12.9274,12.9351,8600.0
2005-11-29 10:25:00,16.67,16.69,16.67,16.68,17000.0,12.9351,12.9507,12.9351,12.9429,17000.0
2005-11-29 10:30:00,16.68,16.7,16.68,16.68,6200.0,12.9429,12.9584,12.9429,12.9429,6200.0
2005-11-29 10:35:00,16.68,16.68,16.65,16.66,16600.0,12.9429,12.9429,12.9196,12.9274,16600.0
2005-11-29 10:40:00,16.66,16.66,16.63,16.64,10600.0,12.9274,12.9274,12.9041,12.9119,10600.0
2005-11-29 10:45:00,16.63,16.65,16.63,16.65,15400.0,12.9041,12.9196,12.9041,12.9196,15400.0
2005-11-29 10:50:00,16.64,16.64,16.61,16.61,17200.0,12.9119,12.9119,12.8886,12.8886,17200.0
2005-11-29 10:55:00,16.62,16.63,16.59,16.59,21000.0,12.8963,12.9041,12.8731,12.8731,21000.0
2005-11-29 11:00:00,16.58,16.59,16.58,16.59,14200.0,12.8653,12.8731,12.8653,12.8731,14200.0
2005-11-29 11:05:00,16.58,16.63,16.58,16.63,14200.0,12.8653,12.9041,12.8653,12.9041,14200.0
2005-11-29 11:10:00,16.63,16.67,16.63,16.67,12600.0,12.9041,12.9351,12.9041,12.9351,12600.0
2005-11-29 11:15:00,16.68,16.69,16.67,16.69,4400.0,12.9429,12.9507,12.9351,12.9507,4400.0
2005-11-29 11:20:00,16.7,16.72,16.68,16.72,8600.0,12.9584,12.9739,12.9429,12.9739,8600.0
2005-11-29 11:25:00,16.72,16.72,16.68,16.7,16200.0,12.9739,12.9739,12.9429,12.9584,16200.0
2005-11-29 11:30:00,16.71,16.71,16.68,16.68,14400.0,12.9662,12.9662,12.9429,12.9429,14400.0
2005-11-29 11:35:00,16.68,16.7,16.68,16.68,12000.0,12.9429,12.9584,12.9429,12.9429,12000.0
2005-11-29 11:40:00,16.68,16.68,16.64,16.64,14200.0,12.9429,12.9429,12.9119,12.9119,14200.0
2005-11-29 11:45:00,16.63,16.65,16.61,16.64,19000.0,12.9041,12.9196,12.8886,12.9119,19000.0
2005-11-29 11:50:00,16.64,16.64,16.62,16.62,14800.0,12.9119,12.9119,12.8963,12.8963,14800.0
2005-11-29 11:55:00,16.63,16.65,16.63,16.64,11000.0,12.9041,12.9196,12.9041,12.9119,11000.0
2005-11-29 12:00:00,16.64,16.64,16.62,16.63,18200.0,12.9119,12.9119,12.8963,12.9041,18200.0
2005-11-29 12:05:00,16.62,16.64,16.62,16.63,8600.0,12.8963,12.9119,12.8963,12.9041,8600.0
2005-11-29 12:10:00,16.64,16.64,16.64,16.64,3800.0,12.9119,12.9119,12.9119,12.9119,3800.0
2005-11-29 12:15:00,16.64,16.65,16.64,16.65,7800.0,12.9119,12.9196,12.9119,12.9196,7800.0
2005-11-29 12:20:00,16.65,16.65,16.63,16.64,10200.0,12.9196,12.9196,12.9041,12.9119,10200.0
2005-11-29 12:25:00,16.64,16.64,16.63,16.64,7400.0,12.9119,12.9119,12.9041,12.9119,7400.0
2005-11-29 12:30:00,16.64,16.65,16.64,16.65,4600.0,12.9119,12.9196,12.9119,12.9196,4600.0
2005-11-29 12:35:00,16.64,16.65,16.64,16.65,9000.0,12.9119,12.9196,12.9119,12.9196,9000.0
2005-11-29 12:40:00,16.64,16.65,16.64,16.65,12200.0,12.9119,12.9196,12.9119,12.9196,12200.0
2005-11-29 12:45:00,16.66,16.66,16.65,16.65,7400.0,12.9274,12.9274,12.9196,12.9196,7400.0
2005-11-29 12:50:00,16.65,16.65,16.64,16.64,7600.0,12.9196,12.9196,12.9119,12.9119,7600.0
2005-11-29 12:55:00,16.64,16.65,16.63,16.63,10400.0,12.9119,12.9196,12.9041,12.9041,10400.0
2005-11-29 13:00:00,16.64,16.65,16.64,16.65,1600.0,12.9119,12.9196,12.9119,12.9196,1600.0
2005-11-29 13:05:00,16.64,16.65,16.63,16.64,7400.0,12.9119,12.9196,12.9041,12.9119,7400.0
2005-11-29 13:10:00,16.64,16.65,16.63,16.65,6200.0,12.9119,12.9196,12.9041,12.9196,6200.0
2005-11-29 13:15:00,16.64,16.65,16.64,16.65,7400.0,12.9119,12.9196,12.9119,12.9196,7400.0
2005-11-29 13:20:00,16.65,16.66,16.65,16.66,10800.0,12.9196,12.9274,12.9196,12.9274,10800.0
2005-11-29 13:25:00,16.66,16.67,16.65,16.67,9800.0,12.9274,12.9351,12.9196,12.9351,9800.0
2005-11-29 13:30:00,16.66,16.66,16.64,16.64,14800.0,12.9274,12.9274,12.9119,12.9119,14800.0
2005-11-29 13:35:00,16.64,16.65,16.63,16.64,15400.0,12.9119,12.9196,12.9041,12.9119,15400.0
2005-11-29 13:40:00,16.64,16.65,16.63,16.65,10600.0,12.9119,12.9196,12.9041,12.9196,10600.0
2005-11-29 13:45:00,16.64,16.65,16.63,16.63,17400.0,12.9119,12.9196,12.9041,12.9041,17400.0
2005-11-29 13:50:00,16.63,16.64,16.63,16.63,13400.0,12.9041,12.9119,12.9041,12.9041,13400.0
2005-11-29 13:55:00,16.63,16.64,16.62,16.63,44200.0,12.9041,12.9119,12.8963,12.9041,44200.0
2005-11-29 14:00:00,16.63,16.64,16.63,16.64,30800.0,12.9041,12.9119,12.9041,12.9119,30800.0
2005-11-29 14:05:00,16.64,16.64,16.63,16.63,9600.0,12.9119,12.9119,12.9041,12.9041,9600.0
2005-11-29 14:10:00,16.62,16.63,16.61,16.62,12400.0,12.8963,12.9041,12.8886,12.8963,12400.0
2005-11-29 14:15:00,16.62,16.63,16.61,16.61,8200.0,12.8963,12.9041,12.8886,12.8886,8200.0
2005-11-29 14:20:00,16.61,16.61,16.59,16.59,19800.0,12.8886,12.8886,12.8731,12.8731,19800.0
2005-11-29 14:25:00,16.58,16.59,16.57,16.58,5400.0,12.8653,12.8731,12.8575,12.8653,5400.0
2005-11-29 14:30:00,16.57,16.59,16.57,16.59,9400.0,12.8575,12.8731,12.8575,12.8731,9400.0
2005-11-29 14:35:00,16.59,16.6,16.57,16.57,44600.0,12.8731,12.8808,12.8575,12.8575,44600.0
2005-11-29 14:40:00,16.57,16.57,16.55,16.56,29000.0,12.8575,12.8575,12.842,12.8498,29000.0
2005-11-29 14:45:00,16.56,16.59,16.56,16.59,179800.0,12.8498,12.8731,12.8498,12.8731,179800.0
2005-11-29 14:50:00,16.59,16.61,16.59,16.61,48600.0,12.8731,12.8886,12.8731,12.8886,48600.0
2005-11-29 14:55:00,16.6,16.63,16.6,16.63,23000.0,12.8808,12.9041,12.8808,12.9041,23000.0
2005-11-29 15:00:00,16.63,16.64,16.63,16.64,4600.0,12.9041,12.9119,12.9041,12.9119,4600.0
2005-11-29 15:05:00,16.63,16.63,16.61,16.63,18400.0,12.9041,12.9041,12.8886,12.9041,18400.0
2005-11-29 15:10:00,16.62,16.63,16.6,16.6,18000.0,12.8963,12.9041,12.8808,12.8808,18000.0
2005-11-29 15:15:00,16.6,16.61,16.59,16.61,10000.0,12.8808,12.8886,12.8731,12.8886,10000.0
2005-11-29 15:20:00,16.61,16.61,16.6,16.61,7800.0,12.8886,12.8886,12.8808,12.8886,7800.0
2005-11-29 15:25:00,16.61,16.64,16.61,16.64,15000.0,12.8886,12.9119,12.8886,12.9119,15000.0
2005-11-29 15:30:00,16.64,16.64,16.61,16.62,18400.0,12.9119,12.9119,12.8886,12.8963,18400.0
2005-11-29 15:35:00,16.63,16.63,16.6,16.61,21800.0,12.9041,12.9041,12.8808,12.8886,21800.0
2005-11-29 15:40:00,16.61,16.61,16.59,16.6,12000.0,12.8886,12.8886,12.8731,12.8808,12000.0
2005-11-29 15:45:00,16.59,16.59,16.57,16.57,32600.0,12.8731,12.8731,12.8575,12.8575,32600.0
2005-11-29 15:50:00,16.57,16.58,16.57,16.58,23200.0,12.8575,12.8653,12.8575,12.8653,23200.0
2005-11-29 15:55:00,16.58,16.59,16.58,16.59,43400.0,12.8653,12.8731,12.8653,12.8731,43400.0
2005-11-30 09:30:00,16.55,16.58,16.54,16.58,55000.0,12.842,12.8653,12.8343,12.8653,55000.0
2005-11-30 09:35:00,16.58,16.65,16.58,16.65,18600.0,12.8653,12.9196,12.8653,12.9196,18600.0
2005-11-30 09:40:00,16.64,16.67,16.61,16.66,13200.0,12.9119,12.9351,12.8886,12.9274,13200.0
2005-11-30 09:45:00,16.67,16.67,16.6,16.63,13400.0,12.9351,12.9351,12.8808,12.9041,13400.0
2005-11-30 09:50:00,16.63,16.66,16.62,16.65,18800.0,12.9041,12.9274,12.8963,12.9196,18800.0
2005-11-30 09:55:00,16.67,16.67,16.61,16.64,13800.0,12.9351,12.9351,12.8886,12.9119,13800.0
2005-11-30 10:00:00,16.64,16.65,16.61,16.64,7000.0,12.9119,12.9196,12.8886,12.9119,7000.0
2005-11-30 10:05:00,16.64,16.65,16.61,16.61,14200.0,12.9119,12.9196,12.8886,12.8886,14200.0
2005-11-30 10:10:00,16.61,16.66,16.61,16.66,15000.0,12.8886,12.9274,12.8886,12.9274,15000.0
2005-11-30 10:15:00,16.66,16.68,16.66,16.68,5000.0,12.9274,12.9429,12.9274,12.9429,5000.0
2005-11-30 10:20:00,16.68,16.73,16.68,16.73,8000.0,12.9429,12.9817,12.9429,12.9817,8000.0
2005-11-30 10:25:00,16.73,16.73,16.7,16.72,7200.0,12.9817,12.9817,12.9584,12.9739,7200.0
2005-11-30 10:30:00,16.7,16.71,16.68,16.68,7400.0,12.9584,12.9662,12.9429,12.9429,7400.0
2005-11-30 10:35:00,16.68,16.7,16.66,16.67,14000.0,12.9429,12.9584,12.9274,12.9351,14000.0
2005-11-30 10:40:00,16.68,16.68,16.67,16.68,7600.0,12.9429,12.9429,12.9351,12.9429,7600.0
2005-11-30 10:45:00,16.67,16.68,16.66,16.67,8400.0,12.9351,12.9429,12.9274,12.9351,8400.0
2005-11-30 10:50:00,16.67,16.68,16.67,16.67,8000.0,12.9351,12.9429,12.9351,12.9351,8000.0
2005-11-30 10:55:00,16.67,16.68,16.65,16.66,22200.0,12.9351,12.9429,12.9196,12.9274,22200.0
2005-11-30 11:00:00,16.66,16.67,16.66,16.67,9400.0,12.9274,12.9351,12.9274,12.9351,9400.0
2005-11-30 11:05:00,16.67,16.68,16.67,16.68,11600.0,12.9351,12.9429,12.9351,12.9429,11600.0
2005-11-30 11:10:00,16.68,16.68,16.67,16.67,12200.0,12.9429,12.9429,12.9351,12.9351,12200.0
2005-11-30 11:15:00,16.67,16.68,16.64,16.68,21800.0,12.9351,12.9429,12.9119,12.9429,21800.0
2005-11-30 11:20:00,16.67,16.68,16.66,16.68,8600.0,12.9351,12.9429,12.9274,12.9429,8600.0
2005-11-30 11:25:00,16.68,16.68,16.67,16.67,8600.0,12.9429,12.9429,12.9351,12.9351,8600.0
2005-11-30 11:30:00,16.67,16.68,16.65,16.65,12000.0,12.9351,12.9429,12.9196,12.9196,12000.0
2005-11-30 11:35:00,16.64,16.65,16.64,16.64,8600.0,12.9119,12.9196,12.9119,12.9119,8600.0
2005-11-30 11:40:00,16.64,16.65,16.63,16.63,24600.0,12.9119,12.9196,12.9041,12.9041,24600.0
2005-11-30 11:45:00,16.63,16.63,16.61,16.62,9600.0,12.9041,12.9041,12.8886,12.8963,9600.0
2005-11-30 11:50:00,16.62,16.62,16.6,16.61,33200.0,12.8963,12.8963,12.8808,12.8886,33200.0
2005-11-30 11:55:00,16.6,16.63,16.6,16.63,5600.0,12.8808,12.9041,12.8808,12.9041,5600.0
2005-11-30 12:00:00,16.63,16.66,16.63,16.66,8000.0,12.9041,12.9274,12.9041,12.9274,8000.0
2005-11-30 12:05:00,16.65,16.68,16.65,16.68,7800.0,12.9196,12.9429,12.9196,12.9429,7800.0
2005-11-30 12:10:00,16.68,16.68,16.67,16.67,3400.0,12.9429,12.9429,12.9351,12.9351,3400.0
2005-11-30 12:15:00,16.67,16.67,16.64,16.65,5600.0,12.9351,12.9351,12.9119,12.9196,5600.0
2005-11-30 12:20:00,16.65,16.66,16.65,16.65,2800.0,12.9196,12.9274,12.9196,12.9196,2800.0
2005-11-30 12:25:00,16.66,16.66,16.65,16.65,4400.0,12.9274,12.9274,12.9196,12.9196,4400.0
2005-11-30 12:30:00,16.65,16.65,16.64,16.65,4800.0,12.9196,12.9196,12.9119,12.9196,4800.0
2005-11-30 12:35:00,16.65,16.65,16.64,16.64,4800.0,12.9196,12.9196,12.9119,12.9119,4800.0
2005-11-30 12:40:00,16.64,16.64,16.63,16.64,8000.0,12.9119,12.9119,12.9041,12.9119,8000.0
2005-11-30 12:45:00,16.64,16.64,16.63,16.64,8400.0,12.9119,12.9119,12.9041,12.9119,8400.0
2005-11-30 12:50:00,16.64,16.64,16.63,16.63,14600.0,12.9119,12.9119,12.9041,12.9041,14600.0
2005-11-30 12:55:00,16.64,16.64,16.63,16.63,1800.0,12.9119,12.9119,12.9041,12.9041,1800.0
2005-11-30 13:00:00,16.63,16.63,16.61,16.63,7200.0,12.9041,12.9041,12.8886,12.9041,7200.0
2005-11-30 13:05:00,16.64,16.65,16.64,16.65,16000.0,12.9119,12.9196,12.9119,12.9196,16000.0
2005-11-30 13:10:00,16.65,16.65,16.64,16.64,12800.0,12.9196,12.9196,12.9119,12.9119,12800.0
2005-11-30 13:15:00,16.64,16.64,16.63,16.64,13600.0,12.9119,12.9119,12.9041,12.9119,13600.0
2005-11-30 13:20:00,16.64,16.65,16.64,16.65,11600.0,12.9119,12.9196,12.9119,12.9196,11600.0
2005-11-30 13:25:00,16.65,16.67,16.65,16.67,10600.0,12.9196,12.9351,12.9196,12.9351,10600.0
2005-11-30 13:30:00,16.67,16.68,16.67,16.68,9000.0,12.9351,12.9429,12.9351,12.9429,9000.0
2005-11-30 13:35:00,16.68,16.68,16.68,16.68,1600.0,12.9429,12.9429,12.9429,12.9429,1600.0
2005-11-30 13:40:00,16.68,16.68,16.67,16.67,7200.0,12.9429,12.9429,12.9351,12.9351,7200.0
2005-11-30 13:45:00,16.67,16.68,16.67,16.68,4600.0,12.9351,12.9429,12.9351,12.9429,4600.0
2005-11-30 13:50:00,16.68,16.68,16.67,16.68,8600.0,12.9429,12.9429,12.9351,12.9429,8600.0
2005-11-30 13:55:00,16.68,16.68,16.66,16.66,9600.0,12.9429,12.9429,12.9274,12.9274,9600.0
2005-11-30 14:00:00,16.66,16.68,16.66,16.67,19400.0,12.9274,12.9429,12.9274,12.9351,19400.0
2005-11-30 14:05:00,16.67,16.68,16.65,16.65,31600.0,12.9351,12.9429,12.9196,12.9196,31600.0
2005-11-30 14:10:00,16.65,16.66,16.65,16.66,7000.0,12.9196,12.9274,12.9196,12.9274,7000.0
2005-11-30 14:15:00,16.67,16.67,16.65,16.66,23200.0,12.9351,12.9351,12.9196,12.9274,23200.0
2005-11-30 14:20:00,16.65,16.65,16.65,16.65,15800.0,12.9196,12.9196,12.9196,12.9196,15800.0
2005-11-30 14:25:00,16.66,16.67,16.66,16.67,8400.0,12.9274,12.9351,12.9274,12.9351,8400.0
2005-11-30 14:30:00,16.67,16.68,16.66,16.67,16800.0,12.9351,12.9429,12.9274,12.9351,16800.0
2005-11-30 14:35:00,16.67,16.7,16.66,16.7,19000.0,12.9351,12.9584,12.9274,12.9584,19000.0
2005-11-30 14:40:00,16.68,16.69,16.67,16.67,8400.0,12.9429,12.9507,12.9351,12.9351,8400.0
2005-11-30 14:45:00,16.67,16.68,16.67,16.67,12600.0,12.9351,12.9429,12.9351,12.9351,12600.0
2005-11-30 14:50:00,16.67,16.68,16.67,16.67,9800.0,12.9351,12.9429,12.9351,12.9351,9800.0
2005-11-30 14:55:00,16.67,16.7,16.67,16.69,12400.0,12.9351,12.9584,12.9351,12.9507,12400.0
2005-11-30 15:00:00,16.69,16.7,16.66,16.66,29600.0,12.9507,12.9584,12.9274,12.9274,29600.0
2005-11-30 15:05:00,16.66,16.67,16.65,16.66,15200.0,12.9274,12.9351,12.9196,12.9274,15200.0
2005-11-30 15:10:00,16.66,16.69,16.66,16.67,23400.0,12.9274,12.9507,12.9274,12.9351,23400.0
2005-11-30 15:15:00,16.67,16.68,16.66,16.68,14000.0,12.9351,12.9429,12.9274,12.9429,14000.0
2005-11-30 15:20:00,16.68,16.68,16.68,16.68,20000.0,12.9429,12.9429,12.9429,12.9429,20000.0
2005-11-30 15:25:00,16.68,16.68,16.64,16.64,47200.0,12.9429,12.9429,12.9119,12.9119,47200.0
2005-11-30 15:30:00,16.64,16.64,16.56,16.59,64200.0,12.9119,12.9119,12.8498,12.8731,64200.0
2005-11-30 15:35:00,16.59,16.6,16.58,16.59,41000.0,12.8731,12.8808,12.8653,12.8731,41000.0
2005-11-30 15:40:00,16.59,16.6,16.58,16.58,20200.0,12.8731,12.8808,12.8653,12.8653,20200.0
2005-11-30 15:45:00,16.58,16.58,16.53,16.53,17000.0,12.8653,12.8653,12.8265,12.8265,17000.0
2005-11-30 15:50:00,16.53,16.55,16.5,16.54,35400.0,12.8265,12.842,12.8032,12.8343,35400.0
2005-11-30 15:55:00,16.54,16.55,16.53,16.54,33000.0,12.8343,12.842,12.8265,12.8343,33000.0
2005-12-01 09:30:00,16.6,16.61,16.53,16.55,29800.0,12.8808,12.8886,12.8265,12.842,29800.0
2005-12-01 09:35:00,16.57,16.62,16.57,16.59,14600.0,12.8575,12.8963,12.8575,12.8731,14600.0
2005-12-01 09:40:00,16.59,16.63,16.59,16.63,4400.0,12.8731,12.9041,12.8731,12.9041,4400.0
2005-12-01 09:45:00,16.64,16.68,16.64,16.67,15400.0,12.9119,12.9429,12.9119,12.9351,15400.0
2005-12-01 09:50:00,16.67,16.68,16.64,16.68,16000.0,12.9351,12.9429,12.9119,12.9429,16000.0
2005-12-01 09:55:00,16.68,16.68,16.66,16.67,18000.0,12.9429,12.9429,12.9274,12.9351,18000.0
2005-12-01 10:00:00,16.67,16.68,16.65,16.67,27400.0,12.9351,12.9429,12.9196,12.9351,27400.0
2005-12-01 10:05:00,16.67,16.67,16.65,16.66,3800.0,12.9351,12.9351,12.9196,12.9274,3800.0
2005-12-01 10:10:00,16.66,16.67,16.66,16.67,7000.0,12.9274,12.9351,12.9274,12.9351,7000.0
2005-12-01 10:15:00,16.67,16.68,16.65,16.68,25200.0,12.9351,12.9429,12.9196,12.9429,25200.0
2005-12-01 10:20:00,16.67,16.71,16.67,16.71,13800.0,12.9351,12.9662,12.9351,12.9662,13800.0
2005-12-01 10:25:00,16.72,16.73,16.68,16.68,17200.0,12.9739,12.9817,12.9429,12.9429,17200.0
2005-12-01 10:30:00,16.68,16.68,16.66,16.67,13800.0,12.9429,12.9429,12.9274,12.9351,13800.0
2005-12-01 10:35:00,16.66,16.66,16.65,16.65,21000.0,12.9274,12.9274,12.9196,12.9196,21000.0
2005-12-01 10:40:00,16.65,16.67,16.64,16.67,15000.0,12.9196,12.9351,12.9119,12.9351,15000.0
2005-12-01 10:45:00,16.67,16.69,16.67,16.69,11600.0,12.9351,12.9507,12.9351,12.9507,11600.0
2005-12-01 10:50:00,16.7,16.7,16.68,16.7,24200.0,12.9584,12.9584,12.9429,12.9584,24200.0
2005-12-01 10:55:00,16.7,16.7,16.68,16.68,21200.0,12.9584,12.9584,12.9429,12.9429,21200.0
2005-12-01 11:00:00,16.68,16.68,16.67,16.67,20200.0,12.9429,12.9429,12.9351,12.9351,20200.0
2005-12-01 11:05:00,16.67,16.67,16.65,16.65,17600.0,12.9351,12.9351,12.9196,12.9196,17600.0
2005-12-01 11:10:00,16.65,16.66,16.65,16.65,24800.0,12.9196,12.9274,12.9196,12.9196,24800.0
2005-12-01 11:15:00,16.64,16.64,16.62,16.63,22600.0,12.9119,12.9119,12.8963,12.9041,22600.0
2005-12-01 11:20:00,16.63,16.66,16.63,16.65,22600.0,12.9041,12.9274,12.9041,12.9196,22600.0
2005-12-01 11:25:00,16.65,16.66,16.61,16.62,22400.0,12.9196,12.9274,12.8886,12.8963,22400.0
2005-12-01 11:30:00,16.62,16.62,16.6,16.6,19200.0,12.8963,12.8963,12.8808,12.8808,19200.0
2005-12-01 11:35:00,16.6,16.6,16.58,16.58,21200.0,12.8808,12.8808,12.8653,12.8653,21200.0
2005-12-01 11:40:00,16.58,16.58,16.54,16.56,50400.0,12.8653,12.8653,12.8343,12.8498,50400.0
2005-12-01 11:45:00,16.56,16.57,16.55,16.55,20400.0,12.8498,12.8575,12.842,12.842,20400.0
2005-12-01 11:50:00,16.55,16.58,16.55,16.57,45600.0,12.842,12.8653,12.842,12.8575,45600.0
2005-12-01 11:55:00,16.57,16.58,16.56,16.58,46000.0,12.8575,12.8653,12.8498,12.8653,46000.0
2005-12-01 12:00:00,16.58,16.59,16.57,16.59,24400.0,12.8653,12.8731,12.8575,12.8731,24400.0
2005-12-01 12:05:00,16.59,16.6,16.59,16.6,19600.0,12.8731,12.8808,12.8731,12.8808,19600.0
2005-12-01 12:10:00,16.6,16.61,16.6,16.61,11400.0,12.8808,12.8886,12.8808,12.8886,11400.0
2005-12-01 12:15:00,16.61,16.63,16.61,16.63,17200.0,12.8886,12.9041,12.8886,12.9041,17200.0
2005-12-01 12:20:00,16.63,16.63,16.61,16.63,18600.0,12.9041,12.9041,12.8886,12.9041,18600.0
2005-12-01 12:25:00,16.61,16.62,16.58,16.59,15200.0,12.8886,12.8963,12.8653,12.8731,15200.0
2005-12-01 12:30:00,16.59,16.59,16.58,16.58,6600.0,12.8731,12.8731,12.8653,12.8653,6600.0
2005-12-01 12:35:00,16.59,16.6,16.58,16.59,7200.0,12.8731,12.8808,12.8653,12.8731,7200.0
2005-12-01 12:40:00,16.59,16.59,16.56,16.58,16600.0,12.8731,12.8731,12.8498,12.8653,16600.0
2005-12-01 12:45:00,16.58,16.59,16.57,16.59,7000.0,12.8653,12.8731,12.8575,12.8731,7000.0
2005-12-01 12:50:00,16.59,16.61,16.58,16.61,11600.0,12.8731,12.8886,12.8653,12.8886,11600.0
2005-12-01 12:55:00,16.61,16.61,16.58,16.58,11200.0,12.8886,12.8886,12.8653,12.8653,11200.0
2005-12-01 13:00:00,16.6,16.62,16.58,16.61,7800.0,12.8808,12.8963,12.8653,12.8886,7800.0
2005-12-01 13:05:00,16.61,16.63,16.6,16.63,35400.0,12.8886,12.9041,12.8808,12.9041,35400.0
2005-12-01 13:10:00,16.62,16.62,16.6,16.6,15000.0,12.8963,12.8963,12.8808,12.8808,15000.0
2005-12-01 13:15:00,16.61,16.61,16.61,16.61,2200.0,12.8886,12.8886,12.8886,12.8886,2200.0
2005-12-01 13:20:00,16.61,16.61,16.58,16.6,21600.0,12.8886,12.8886,12.8653,12.8808,21600.0
2005-12-01 13:25:00,16.6,16.61,16.6,16.6,11800.0,12.8808,12.8886,12.8808,12.8808,11800.0
2005-12-01 13:30:00,16.61,16.61,16.6,16.61,10800.0,12.8886,12.8886,12.8808,12.8886,10800.0
2005-12-01 13:35:00,16.61,16.64,16.61,16.64,11000.0,12.8886,12.9119,12.8886,12.9119,11000.0
2005-12-01 13:40:00,16.64,16.65,16.64,16.64,9000.0,12.9119,12.9196,12.9119,12.9119,9000.0
2005-12-01 13:45:00,16.64,16.64,16.63,16.64,8800.0,12.9119,12.9119,12.9041,12.9119,8800.0
2005-12-01 13:50:00,16.64,16.65,16.63,16.63,12400.0,12.9119,12.9196,12.9041,12.9041,12400.0
2005-12-01 13:55:00,16.62,16.63,16.61,16.61,13200.0,12.8963,12.9041,12.8886,12.8886,13200.0
2005-12-01 14:00:00,16.61,16.62,16.61,16.61,7000.0,12.8886,12.8963,12.8886,12.8886,7000.0
2005-12-01 14:05:00,16.61,16.61,16.58,16.6,20200.0,12.8886,12.8886,12.8653,12.8808,20200.0
2005-12-01 14:10:00,16.6,16.6,16.6,16.6,10800.0,12.8808,12.8808,12.8808,12.8808,10800.0
2005-12-01 14:15:00,16.6,16.64,16.6,16.63,13600.0,12.8808,12.9119,12.8808,12.9041,13600.0
2005-12-01 14:20:00,16.63,16.67,16.63,16.65,16200.0,12.9041,12.9351,12.9041,12.9196,16200.0
2005-12-01 14:25:00,16.65,16.68,16.65,16.67,29600.0,12.9196,12.9429,12.9196,12.9351,29600.0
2005-12-01 14:30:00,16.66,16.7,16.64,16.7,35200.0,12.9274,12.9584,12.9119,12.9584,35200.0
2005-12-01 14:35:00,16.68,16.68,16.65,16.65,28000.0,12.9429,12.9429,12.9196,12.9196,28000.0
2005-12-01 14:40:00,16.65,16.68,16.65,16.67,34400.0,12.9196,12.9429,12.9196,12.9351,34400.0
2005-12-01 14:45:00,16.67,16.68,16.66,16.68,29800.0,12.9351,12.9429,12.9274,12.9429,29800.0
2005-12-01 14:50:00,16.68,16.7,16.67,16.69,20800.0,12.9429,12.9584,12.9351,12.9507,20800.0
2005-12-01 14:55:00,16.69,16.71,16.68,16.68,29600.0,12.9507,12.9662,12.9429,12.9429,29600.0
2005-12-01 15:00:00,16.68,16.72,16.68,16.7,17200.0,12.9429,12.9739,12.9429,12.9584,17200.0
2005-12-01 15:05:00,16.71,16.75,16.71,16.72,30800.0,12.9662,12.9972,12.9662,12.9739,30800.0
2005-12-01 15:10:00,16.71,16.76,16.71,16.75,35000.0,12.9662,13.005,12.9662,12.9972,35000.0
2005-12-01 15:15:00,16.76,16.78,16.75,16.75,29400.0,13.005,13.0205,12.9972,12.9972,29400.0
2005-12-01 15:20:00,16.75,16.78,16.75,16.78,42600.0,12.9972,13.0205,12.9972,13.0205,42600.0
2005-12-01 15:25:00,16.78,16.79,16.76,16.78,41400.0,13.0205,13.0282,13.005,13.0205,41400.0
2005-12-01 15:30:00,16.78,16.83,16.78,16.81,40200.0,13.0205,13.0593,13.0205,13.0438,40200.0
2005-12-01 15:35:00,16.81,16.81,16.76,16.76,33600.0,13.0438,13.0438,13.005,13.005,33600.0
2005-12-01 15:40:00,16.76,16.78,16.75,16.77,40200.0,13.005,13.0205,12.9972,13.0127,40200.0
2005-12-01 15:45:00,16.75,16.78,16.73,16.77,70000.0,12.9972,13.0205,12.9817,13.0127,70000.0
2005-12-01 15:50:00,16.78,16.8,16.78,16.8,55000.0,13.0205,13.036,13.0205,13.036,55000.0
2005-12-01 15:55:00,16.8,16.8,16.75,16.79,99200.0,13.036,13.036,12.9972,13.0282,99200.0
2005-12-02 09:30:00,16.69,16.69,16.66,16.66,11200.0,12.9507,12.9507,12.9274,12.9274,11200.0
2005-12-02 09:35:00,16.63,16.66,16.6,16.62,7400.0,12.9041,12.9274,12.8808,12.8963,7400.0
2005-12-02 09:40:00,16.62,16.62,16.58,16.58,5600.0,12.8963,12.8963,12.8653,12.8653,5600.0
2005-12-02 09:45:00,16.56,16.6,16.55,16.55,6200.0,12.8498,12.8808,12.842,12.842,6200.0
2005-12-02 09:50:00,16.57,16.6,16.55,16.59,3600.0,12.8575,12.8808,12.842,12.8731,3600.0
2005-12-02 09:55:00,16.58,16.68,16.58,16.68,4800.0,12.8653,12.9429,12.8653,12.9429,4800.0
2005-12-02 10:00:00,16.66,16.68,16.66,16.68,12200.0,12.9274,12.9429,12.9274,12.9429,12200.0
2005-12-02 10:05:00,16.68,16.72,16.68,16.72,5800.0,12.9429,12.9739,12.9429,12.9739,5800.0
2005-12-02 10:10:00,16.72,16.72,16.69,16.69,5000.0,12.9739,12.9739,12.9507,12.9507,5000.0
2005-12-02 10:15:00,16.72,16.75,16.72,16.75,8800.0,12.9739,12.9972,12.9739,12.9972,8800.0
2005-12-02 10:20:00,16.75,16.78,16.75,16.78,9400.0,12.9972,13.0205,12.9972,13.0205,9400.0
2005-12-02 10:25:00,16.78,16.78,16.76,16.78,5800.0,13.0205,13.0205,13.005,13.0205,5800.0
2005-12-02 10:30:00,16.75,16.77,16.75,16.77,4200.0,12.9972,13.0127,12.9972,13.0127,4200.0
2005-12-02 10:35:00,16.75,16.77,16.75,16.76,7400.0,12.9972,13.0127,12.9972,13.005,7400.0
2005-12-02 10:40:00,16.76,16.77,16.74,16.75,12000.0,13.005,13.0127,12.9894,12.9972,12000.0
2005-12-02 10:45:00,16.75,16.77,16.73,16.77,9800.0,12.9972,13.0127,12.9817,13.0127,9800.0
2005-12-02 10:50:00,16.77,16.79,16.77,16.78,9600.0,13.0127,13.0282,13.0127,13.0205,9600.0
2005-12-02 10:55:00,16.76,16.78,16.76,16.77,8000.0,13.005,13.0205,13.005,13.0127,8000.0
2005-12-02 11:00:00,16.76,16.78,16.75,16.75,8800.0,13.005,13.0205,12.9972,12.9972,8800.0
2005-12-02 11:05:00,16.75,16.75,16.75,16.75,6200.0,12.9972,12.9972,12.9972,12.9972,6200.0
2005-12-02 11:10:00,16.76,16.77,16.75,16.75,9000.0,13.005,13.0127,12.9972,12.9972,9000.0
2005-12-02 11:15:00,16.77,16.77,16.75,16.77,37600.0,13.0127,13.0127,12.9972,13.0127,37600.0
2005-12-02 11:20:00,16.77,16.8,16.77,16.78,24600.0,13.0127,13.036,13.0127,13.0205,24600.0
2005-12-02 11:25:00,16.78,16.82,16.78,16.81,75400.0,13.0205,13.0515,13.0205,13.0438,75400.0
2005-12-02 11:30:00,16.8,16.82,16.8,16.81,5600.0,13.036,13.0515,13.036,13.0438,5600.0
2005-12-02 11:35:00,16.81,16.82,16.81,16.81,11400.0,13.0438,13.0515,13.0438,13.0438,11400.0
2005-12-02 11:40:00,16.81,16.83,16.81,16.82,12400.0,13.0438,13.0593,13.0438,13.0515,12400.0
2005-12-02 11:45:00,16.81,16.83,16.81,16.83,2800.0,13.0438,13.0593,13.0438,13.0593,2800.0
2005-12-02 11:50:00,16.82,16.83,16.8,16.81,54200.0,13.0515,13.0593,13.036,13.0438,54200.0
2005-12-02 11:55:00,16.81,16.82,16.8,16.82,13000.0,13.0438,13.0515,13.036,13.0515,13000.0
2005-12-02 12:00:00,16.82,16.83,16.82,16.83,55800.0,13.0515,13.0593,13.0515,13.0593,55800.0
2005-12-02 12:05:00,16.83,16.84,16.8,16.81,14800.0,13.0593,13.067,13.036,13.0438,14800.0
2005-12-02 12:10:00,16.82,16.82,16.8,16.8,22800.0,13.0515,13.0515,13.036,13.036,22800.0
2005-12-02 12:15:00,16.8,16.81,16.8,16.81,18400.0,13.036,13.0438,13.036,13.0438,18400.0
2005-12-02 12:20:00,16.82,16.82,16.81,16.82,3400.0,13.0515,13.0515,13.0438,13.0515,3400.0
2005-12-02 12:25:00,16.82,16.83,16.82,16.82,17200.0,13.0515,13.0593,13.0515,13.0515,17200.0
2005-12-02 12:30:00,16.82,16.82,16.82,16.82,14600.0,13.0515,13.0515,13.0515,13.0515,14600.0
2005-12-02 12:35:00,16.82,16.83,16.82,16.82,21400.0,13.0515,13.0593,13.0515,13.0515,21400.0
2005-12-02 12:40:00,16.82,16.82,16.81,16.81,16400.0,13.0515,13.0515,13.0438,13.0438,16400.0
2005-12-02 12:45:00,16.83,16.83,16.81,16.83,3200.0,13.0593,13.0593,13.0438,13.0593,3200.0
2005-12-02 12:50:00,16.83,16.84,16.83,16.83,5000.0,13.0593,13.067,13.0593,13.0593,5000.0
2005-12-02 12:55:00,16.83,16.83,16.83,16.83,5400.0,13.0593,13.0593,13.0593,13.0593,5400.0
2005-12-02 13:00:00,16.83,16.83,16.81,16.83,20400.0,13.0593,13.0593,13.0438,13.0593,20400.0
2005-12-02 13:05:00,16.83,16.84,16.83,16.83,7600.0,13.0593,13.067,13.0593,13.0593,7600.0
2005-12-02 13:10:00,16.83,16.85,16.83,16.83,14600.0,13.0593,13.0748,13.0593,13.0593,14600.0
2005-12-02 13:15:00,16.83,16.84,16.83,16.83,8800.0,13.0593,13.067,13.0593,13.0593,8800.0
2005-12-02 13:20:00,16.83,16.83,16.83,16.83,3400.0,13.0593,13.0593,13.0593,13.0593,3400.0
2005-12-02 13:25:00,16.84,16.85,16.83,16.83,5200.0,13.067,13.0748,13.0593,13.0593,5200.0
2005-12-02 13:30:00,16.83,16.83,16.79,16.79,26400.0,13.0593,13.0593,13.0282,13.0282,26400.0
2005-12-02 13:35:00,16.8,16.82,16.8,16.81,6200.0,13.036,13.0515,13.036,13.0438,6200.0
2005-12-02 13:40:00,16.81,16.82,16.81,16.82,1600.0,13.0438,13.0515,13.0438,13.0515,1600.0
2005-12-02 13:45:00,16.82,16.82,16.82,16.82,2400.0,13.0515,13.0515,13.0515,13.0515,2400.0
2005-12-02 13:50:00,16.82,16.86,16.82,16.85,19000.0,13.0515,13.0826,13.0515,13.0748,19000.0
2005-12-02 13:55:00,16.84,16.85,16.84,16.85,11800.0,13.067,13.0748,13.067,13.0748,11800.0
2005-12-02 14:00:00,16.85,16.85,16.84,16.85,4200.0,13.0748,13.0748,13.067,13.0748,4200.0
2005-12-02 14:05:00,16.85,16.85,16.83,16.84,2200.0,13.0748,13.0748,13.0593,13.067,2200.0
2005-12-02 14:10:00,16.84,16.84,16.83,16.83,2400.0,13.067,13.067,13.0593,13.0593,2400.0
2005-12-02 14:15:00,16.83,16.84,16.83,16.84,2400.0,13.0593,13.067,13.0593,13.067,2400.0
2005-12-02 14:20:00,16.84,16.88,16.84,16.86,18000.0,13.067,13.0981,13.067,13.0826,18000.0
2005-12-02 14:25:00,16.86,16.87,16.86,16.86,7800.0,13.0826,13.0903,13.0826,13.0826,7800.0
2005-12-02 14:30:00,16.86,16.87,16.86,16.86,12200.0,13.0826,13.0903,13.0826,13.0826,12200.0
2005-12-02 14:35:00,16.87,16.89,16.87,16.89,15600.0,13.0903,13.1058,13.0903,13.1058,15600.0
2005-12-02 14:40:00,16.89,16.9,16.88,16.9,4800.0,13.1058,13.1136,13.0981,13.1136,4800.0
2005-12-02 14:45:00,16.89,16.92,16.89,16.92,11800.0,13.1058,13.1291,13.1058,13.1291,11800.0
2005-12-02 14:50:00,16.92,16.99,16.92,16.94,47400.0,13.1291,13.1834,13.1291,13.1446,47400.0
2005-12-02 14:55:00,16.94,16.94,16.93,16.93,18000.0,13.1446,13.1446,13.1369,13.1369,18000.0
2005-12-02 15:00:00,16.93,16.93,16.92,16.93,6400.0,13.1369,13.1369,13.1291,13.1369,6400.0
2005-12-02 15:05:00,16.92,16.92,16.91,16.92,7600.0,13.1291,13.1291,13.1214,13.1291,7600.0
2005-12-02 15:10:00,16.92,16.95,16.92,16.94,6200.0,13.1291,13.1524,13.1291,13.1446,6200.0
2005-12-02 15:15:00,16.93,16.93,16.93,16.93,5200.0,13.1369,13.1369,13.1369,13.1369,5200.0
2005-12-02 15:20:00,16.93,16.95,16.93,16.93,10000.0,13.1369,13.1524,13.1369,13.1369,10000.0
2005-12-02 15:25:00,16.93,16.98,16.93,16.98,23400.0,13.1369,13.1757,13.1369,13.1757,23400.0
2005-12-02 15:30:00,16.98,16.98,16.97,16.98,29400.0,13.1757,13.1757,13.1679,13.1757,29400.0
2005-12-02 15:35:00,16.98,16.99,16.98,16.99,17000.0,13.1757,13.1834,13.1757,13.1834,17000.0
2005-12-02 15:40:00,16.99,16.99,16.98,16.98,18200.0,13.1834,13.1834,13.1757,13.1757,18200.0
2005-12-02 15:45:00,16.98,17.04,16.98,17.03,210200.0,13.1757,13.2222,13.1757,13.2145,210200.0
2005-12-02 15:50:00,17.03,17.03,17.0,17.02,43200.0,13.2145,13.2145,13.1912,13.2067,43200.0
2005-12-02 15:55:00,17.02,17.04,17.0,17.03,55400.0,13.2067,13.2222,13.1912,13.2145,55400.0
2005-12-05 09:30:00,17.0,17.02,16.98,17.02,24200.0,13.1912,13.2067,13.1757,13.2067,24200.0
2005-12-05 09:35:00,16.98,17.07,16.98,17.05,15000.0,13.1757,13.2455,13.1757,13.23,15000.0
2005-12-05 09:40:00,17.05,17.05,17.0,17.0,17800.0,13.23,13.23,13.1912,13.1912,17800.0
2005-12-05 09:45:00,17.0,17.02,16.96,17.0,48800.0,13.1912,13.2067,13.1602,13.1912,48800.0
2005-12-05 09:50:00,17.0,17.02,17.0,17.02,9800.0,13.1912,13.2067,13.1912,13.2067,9800.0
2005-12-05 09:55:00,17.0,17.02,17.0,17.02,22800.0,13.1912,13.2067,13.1912,13.2067,22800.0
2005-12-05 10:00:00,17.02,17.08,17.02,17.07,18200.0,13.2067,13.2533,13.2067,13.2455,18200.0
2005-12-05 10:05:00,17.06,17.07,17.01,17.03,22200.0,13.2378,13.2455,13.199,13.2145,22200.0
2005-12-05 10:10:00,17.03,17.04,17.01,17.01,16200.0,13.2145,13.2222,13.199,13.199,16200.0
2005-12-05 10:15:00,17.01,17.04,16.99,17.03,42800.0,13.199,13.2222,13.1834,13.2145,42800.0
2005-12-05 10:20:00,17.02,17.04,17.0,17.0,18000.0,13.2067,13.2222,13.1912,13.1912,18000.0
2005-12-05 10:25:00,17.0,17.02,17.0,17.0,21200.0,13.1912,13.2067,13.1912,13.1912,21200.0
2005-12-05 10:30:00,17.0,17.04,17.0,17.04,17000.0,13.1912,13.2222,13.1912,13.2222,17000.0
2005-12-05 10:35:00,17.03,17.04,17.01,17.02,11400.0,13.2145,13.2222,13.199,13.2067,11400.0
2005-12-05 10:40:00,17.01,17.04,17.01,17.03,34800.0,13.199,13.2222,13.199,13.2145,34800.0
2005-12-05 10:45:00,17.04,17.04,17.02,17.02,25600.0,13.2222,13.2222,13.2067,13.2067,25600.0
2005-12-05 10:50:00,17.02,17.03,17.0,17.02,15000.0,13.2067,13.2145,13.1912,13.2067,15000.0
2005-12-05 10:55:00,17.02,17.03,17.02,17.03,14000.0,13.2067,13.2145,13.2067,13.2145,14000.0
2005-12-05 11:00:00,17.03,17.04,17.03,17.04,96600.0,13.2145,13.2222,13.2145,13.2222,96600.0
2005-12-05 11:05:00,17.04,17.04,17.03,17.04,25600.0,13.2222,13.2222,13.2145,13.2222,25600.0
2005-12-05 11:10:00,17.03,17.04,17.03,17.03,12400.0,13.2145,13.2222,13.2145,13.2145,12400.0
2005-12-05 11:15:00,17.03,17.03,17.03,17.03,20800.0,13.2145,13.2145,13.2145,13.2145,20800.0
2005-12-05 11:20:00,17.03,17.03,17.03,17.03,26600.0,13.2145,13.2145,13.2145,13.2145,26600.0
2005-12-05 11:25:00,17.03,17.04,17.03,17.03,22800.0,13.2145,13.2222,13.2145,13.2145,22800.0
2005-12-05 11:30:00,17.03,17.03,17.02,17.03,36600.0,13.2145,13.2145,13.2067,13.2145,36600.0
2005-12-05 11:35:00,17.03,17.03,17.01,17.02,12200.0,13.2145,13.2145,13.199,13.2067,12200.0
2005-12-05 11:40:00,17.02,17.03,17.01,17.03,25200.0,13.2067,13.2145,13.199,13.2145,25200.0
2005-12-05 11:45:00,17.03,17.04,17.02,17.02,32800.0,13.2145,13.2222,13.2067,13.2067,32800.0
2005-12-05 11:50:00,17.03,17.03,17.01,17.03,11400.0,13.2145,13.2145,13.199,13.2145,11400.0
2005-12-05 11:55:00,17.03,17.03,17.02,17.03,19000.0,13.2145,13.2145,13.2067,13.2145,19000.0
2005-12-05 12:00:00,17.03,17.03,17.03,17.03,6000.0,13.2145,13.2145,13.2145,13.2145,6000.0
2005-12-05 12:05:00,17.03,17.03,17.03,17.03,34000.0,13.2145,13.2145,13.2145,13.2145,34000.0
2005-12-05 12:10:00,17.03,17.03,17.02,17.03,19000.0,13.2145,13.2145,13.2067,13.2145,19000.0
2005-12-05 12:15:00,17.03,17.03,17.02,17.02,10600.0,13.2145,13.2145,13.2067,13.2067,10600.0
2005-12-05 12:20:00,17.02,17.03,17.02,17.03,8800.0,13.2067,13.2145,13.2067,13.2145,8800.0
2005-12-05 12:25:00,17.03,17.04,17.03,17.04,19800.0,13.2145,13.2222,13.2145,13.2222,19800.0
2005-12-05 12:30:00,17.04,17.08,17.03,17.08,33400.0,13.2222,13.2533,13.2145,13.2533,33400.0
2005-12-05 12:35:00,17.08,17.09,17.08,17.08,23600.0,13.2533,13.261,13.2533,13.2533,23600.0
2005-12-05 12:40:00,17.08,17.08,17.03,17.04,32200.0,13.2533,13.2533,13.2145,13.2222,32200.0
2005-12-05 12:45:00,17.05,17.06,17.04,17.05,14200.0,13.23,13.2378,13.2222,13.23,14200.0
2005-12-05 12:50:00,17.05,17.06,17.05,17.06,13600.0,13.23,13.2378,13.23,13.2378,13600.0
2005-12-05 12:55:00,17.06,17.08,17.06,17.07,26200.0,13.2378,13.2533,13.2378,13.2455,26200.0
2005-12-05 13:00:00,17.06,17.08,17.06,17.08,7600.0,13.2378,13.2533,13.2378,13.2533,7600.0
2005-12-05 13:05:00,17.07,17.08,17.07,17.08,16800.0,13.2455,13.2533,13.2455,13.2533,16800.0
2005-12-05 13:10:00,17.07,17.08,17.07,17.08,17200.0,13.2455,13.2533,13.2455,13.2533,17200.0
2005-12-05 13:15:00,17.08,17.08,17.07,17.07,18200.0,13.2533,13.2533,13.2455,13.2455,18200.0
2005-12-05 13:20:00,17.07,17.07,17.07,17.07,10800.0,13.2455,13.2455,13.2455,13.2455,10800.0
2005-12-05 13:25:00,17.07,17.1,17.07,17.09,21200.0,13.2455,13.2688,13.2455,13.261,21200.0
2005-12-05 13:30:00,17.09,17.09,17.08,17.08,11200.0,13.261,13.261,13.2533,13.2533,11200.0
2005-12-05 13:35:00,17.08,17.08,17.07,17.07,19200.0,13.2533,13.2533,13.2455,13.2455,19200.0
2005-12-05 13:40:00,17.07,17.07,17.06,17.06,25000.0,13.2455,13.2455,13.2378,13.2378,25000.0
2005-12-05 13:45:00,17.06,17.06,17.05,17.06,11400.0,13.2378,13.2378,13.23,13.2378,11400.0
2005-12-05 13:50:00,17.06,17.07,17.06,17.06,8000.0,13.2378,13.2455,13.2378,13.2378,8000.0
2005-12-05 13:55:00,17.06,17.08,17.06,17.08,23600.0,13.2378,13.2533,13.2378,13.2533,23600.0
2005-12-05 14:00:00,17.08,17.09,17.07,17.07,12200.0,13.2533,13.261,13.2455,13.2455,12200.0
2005-12-05 14:05:00,17.08,17.08,17.06,17.08,17000.0,13.2533,13.2533,13.2378,13.2533,17000.0
2005-12-05 14:10:00,17.07,17.08,17.07,17.08,9800.0,13.2455,13.2533,13.2455,13.2533,9800.0
2005-12-05 14:15:00,17.08,17.08,17.05,17.05,36800.0,13.2533,13.2533,13.23,13.23,36800.0
2005-12-05 14:20:00,17.05,17.05,17.03,17.03,24000.0,13.23,13.23,13.2145,13.2145,24000.0
2005-12-05 14:25:00,17.04,17.06,17.04,17.05,13800.0,13.2222,13.2378,13.2222,13.23,13800.0
2005-12-05 14:30:00,17.04,17.05,17.03,17.05,37600.0,13.2222,13.23,13.2145,13.23,37600.0
2005-12-05 14:35:00,17.04,17.09,17.04,17.08,30000.0,13.2222,13.261,13.2222,13.2533,30000.0
2005-12-05 14:40:00,17.08,17.1,17.08,17.1,28400.0,13.2533,13.2688,13.2533,13.2688,28400.0
2005-12-05 14:45:00,17.1,17.1,17.08,17.08,19800.0,13.2688,13.2688,13.2533,13.2533,19800.0
2005-12-05 14:50:00,17.08,17.08,17.07,17.08,23000.0,13.2533,13.2533,13.2455,13.2533,23000.0
2005-12-05 14:55:00,17.08,17.08,17.07,17.08,11800.0,13.2533,13.2533,13.2455,13.2533,11800.0
2005-12-05 15:00:00,17.08,17.08,17.07,17.07,35000.0,13.2533,13.2533,13.2455,13.2455,35000.0
2005-12-05 15:05:00,17.07,17.1,17.07,17.08,20400.0,13.2455,13.2688,13.2455,13.2533,20400.0
2005-12-05 15:10:00,17.08,17.09,17.08,17.08,15200.0,13.2533,13.261,13.2533,13.2533,15200.0
2005-12-05 15:15:00,17.08,17.08,17.07,17.08,21800.0,13.2533,13.2533,13.2455,13.2533,21800.0
2005-12-05 15:20:00,17.08,17.11,17.07,17.11,40400.0,13.2533,13.2766,13.2455,13.2766,40400.0
2005-12-05 15:25:00,17.13,17.13,17.09,17.09,30200.0,13.2921,13.2921,13.261,13.261,30200.0
2005-12-05 15:30:00,17.09,17.11,17.08,17.1,36000.0,13.261,13.2766,13.2533,13.2688,36000.0
2005-12-05 15:35:00,17.1,17.13,17.1,17.11,42800.0,13.2688,13.2921,13.2688,13.2766,42800.0
2005-12-05 15:40:00,17.11,17.12,17.1,17.11,23400.0,13.2766,13.2843,13.2688,13.2766,23400.0
2005-12-05 15:45:00,17.11,17.16,17.1,17.16,87800.0,13.2766,13.3153,13.2688,13.3153,87800.0
2005-12-05 15:50:00,17.15,17.15,17.1,17.1,35600.0,13.3076,13.3076,13.2688,13.2688,35600.0
2005-12-05 15:55:00,17.1,17.11,17.08,17.11,45000.0,13.2688,13.2766,13.2533,13.2766,45000.0
2005-12-06 09:30:00,17.11,17.11,17.1,17.11,38000.0,13.2766,13.2766,13.2688,13.2766,38000.0
2005-12-06 09:35:00,17.1,17.13,17.09,17.1,9400.0,13.2688,13.2921,13.261,13.2688,9400.0
2005-12-06 09:40:00,17.08,17.09,17.04,17.04,4800.0,13.2533,13.261,13.2222,13.2222,4800.0
2005-12-06 09:45:00,17.04,17.04,17.0,17.02,23200.0,13.2222,13.2222,13.1912,13.2067,23200.0
2005-12-06 09:50:00,17.01,17.05,17.0,17.02,13600.0,13.199,13.23,13.1912,13.2067,13600.0
2005-12-06 09:55:00,17.01,17.04,17.01,17.02,60800.0,13.199,13.2222,13.199,13.2067,60800.0
2005-12-06 10:00:00,17.02,17.02,17.0,17.02,23200.0,13.2067,13.2067,13.1912,13.2067,23200.0
2005-12-06 10:05:00,17.01,17.02,17.01,17.02,11200.0,13.199,13.2067,13.199,13.2067,11200.0
2005-12-06 10:10:00,17.02,17.02,16.96,16.98,83800.0,13.2067,13.2067,13.1602,13.1757,83800.0
2005-12-06 10:15:00,16.97,17.0,16.97,16.98,37200.0,13.1679,13.1912,13.1679,13.1757,37200.0
2005-12-06 10:20:00,16.98,16.98,16.97,16.98,15800.0,13.1757,13.1757,13.1679,13.1757,15800.0
2005-12-06 10:25:00,16.98,17.01,16.97,17.01,34000.0,13.1757,13.199,13.1679,13.199,34000.0
2005-12-06 10:30:00,17.01,17.01,17.0,17.0,17200.0,13.199,13.199,13.1912,13.1912,17200.0
2005-12-06 10:35:00,17.0,17.02,16.99,17.02,31800.0,13.1912,13.2067,13.1834,13.2067,31800.0
2005-12-06 10:40:00,17.0,17.02,17.0,17.01,13200.0,13.1912,13.2067,13.1912,13.199,13200.0
2005-12-06 10:45:00,17.01,17.04,17.01,17.04,28000.0,13.199,13.2222,13.199,13.2222,28000.0
2005-12-06 10:50:00,17.03,17.07,17.03,17.05,18000.0,13.2145,13.2455,13.2145,13.23,18000.0
2005-12-06 10:55:00,17.05,17.05,17.0,17.0,52400.0,13.23,13.23,13.1912,13.1912,52400.0
2005-12-06 11:00:00,17.0,17.0,17.0,17.0,26200.0,13.1912,13.1912,13.1912,13.1912,26200.0
2005-12-06 11:05:00,17.0,17.03,17.0,17.02,15600.0,13.1912,13.2145,13.1912,13.2067,15600.0
2005-12-06 11:10:00,17.0,17.01,17.0,17.0,15200.0,13.1912,13.199,13.1912,13.1912,15200.0
2005-12-06 11:15:00,17.0,17.0,17.0,17.0,5000.0,13.1912,13.1912,13.1912,13.1912,5000.0
2005-12-06 11:20:00,17.0,17.0,17.0,17.0,17400.0,13.1912,13.1912,13.1912,13.1912,17400.0
2005-12-06 11:25:00,17.0,17.02,17.0,17.01,13000.0,13.1912,13.2067,13.1912,13.199,13000.0
2005-12-06 11:30:00,17.02,17.04,17.02,17.04,13400.0,13.2067,13.2222,13.2067,13.2222,13400.0
2005-12-06 11:35:00,17.04,17.06,17.03,17.06,8800.0,13.2222,13.2378,13.2145,13.2378,8800.0
2005-12-06 11:40:00,17.08,17.08,17.06,17.06,24400.0,13.2533,13.2533,13.2378,13.2378,24400.0
2005-12-06 11:45:00,17.06,17.09,17.06,17.09,13400.0,13.2378,13.261,13.2378,13.261,13400.0
2005-12-06 11:50:00,17.1,17.11,17.1,17.11,20200.0,13.2688,13.2766,13.2688,13.2766,20200.0
2005-12-06 11:55:00,17.11,17.11,17.09,17.09,11200.0,13.2766,13.2766,13.261,13.261,11200.0
2005-12-06 12:00:00,17.1,17.1,17.06,17.07,16600.0,13.2688,13.2688,13.2378,13.2455,16600.0
2005-12-06 12:05:00,17.06,17.06,17.0,17.0,44200.0,13.2378,13.2378,13.1912,13.1912,44200.0
2005-12-06 12:10:00,17.01,17.02,17.0,17.0,39200.0,13.199,13.2067,13.1912,13.1912,39200.0
2005-12-06 12:15:00,17.0,17.01,17.0,17.01,24400.0,13.1912,13.199,13.1912,13.199,24400.0
2005-12-06 12:20:00,17.0,17.02,17.0,17.0,43200.0,13.1912,13.2067,13.1912,13.1912,43200.0
2005-12-06 12:25:00,17.02,17.02,16.99,16.99,33200.0,13.2067,13.2067,13.1834,13.1834,33200.0
2005-12-06 12:30:00,17.0,17.0,16.99,17.0,3200.0,13.1912,13.1912,13.1834,13.1912,3200.0
2005-12-06 12:35:00,17.0,17.0,17.0,17.0,7600.0,13.1912,13.1912,13.1912,13.1912,7600.0
2005-12-06 12:40:00,16.99,17.0,16.99,17.0,14000.0,13.1834,13.1912,13.1834,13.1912,14000.0
2005-12-06 12:45:00,16.99,17.0,16.99,17.0,6200.0,13.1834,13.1912,13.1834,13.1912,6200.0
2005-12-06 12:50:00,17.0,17.0,16.99,17.0,4600.0,13.1912,13.1912,13.1834,13.1912,4600.0
2005-12-06 12:55:00,17.0,17.0,17.0,17.0,9600.0,13.1912,13.1912,13.1912,13.1912,9600.0
2005-12-06 13:00:00,17.0,17.0,17.0,17.0,7800.0,13.1912,13.1912,13.1912,13.1912,7800.0
2005-12-06 13:05:00,17.0,17.0,17.0,17.0,10600.0,13.1912,13.1912,13.1912,13.1912,10600.0
2005-12-06 13:10:00,17.0,17.0,17.0,17.0,4400.0,13.1912,13.1912,13.1912,13.1912,4400.0
2005-12-06 13:15:00,17.0,17.0,17.0,17.0,3000.0,13.1912,13.1912,13.1912,13.1912,3000.0
2005-12-06 13:20:00,17.0,17.0,16.99,17.0,10000.0,13.1912,13.1912,13.1834,13.1912,10000.0
2005-12-06 13:25:00,17.0,17.0,16.99,16.99,7400.0,13.1912,13.1912,13.1834,13.1834,7400.0
2005-12-06 13:30:00,17.0,17.0,16.99,17.0,11400.0,13.1912,13.1912,13.1834,13.1912,11400.0
2005-12-06 13:35:00,17.02,17.02,17.0,17.02,3800.0,13.2067,13.2067,13.1912,13.2067,3800.0
2005-12-06 13:40:00,17.02,17.02,17.0,17.0,7800.0,13.2067,13.2067,13.1912,13.1912,7800.0
2005-12-06 13:45:00,17.0,17.01,17.0,17.01,1600.0,13.1912,13.199,13.1912,13.199,1600.0
2005-12-06 13:50:00,17.01,17.02,17.0,17.01,6400.0,13.199,13.2067,13.1912,13.199,6400.0
2005-12-06 13:55:00,17.02,17.03,17.0,17.02,78200.0,13.2067,13.2145,13.1912,13.2067,78200.0
2005-12-06 14:00:00,17.02,17.03,17.02,17.03,13000.0,13.2067,13.2145,13.2067,13.2145,13000.0
2005-12-06 14:05:00,17.04,17.05,17.03,17.05,18400.0,13.2222,13.23,13.2145,13.23,18400.0
2005-12-06 14:10:00,17.05,17.06,17.03,17.03,11400.0,13.23,13.2378,13.2145,13.2145,11400.0
2005-12-06 14:15:00,17.03,17.04,17.03,17.04,13200.0,13.2145,13.2222,13.2145,13.2222,13200.0
2005-12-06 14:20:00,17.03,17.03,17.0,17.01,19800.0,13.2145,13.2145,13.1912,13.199,19800.0
2005-12-06 14:25:00,17.0,17.01,17.0,17.01,57800.0,13.1912,13.199,13.1912,13.199,57800.0
2005-12-06 14:30:00,17.01,17.01,17.0,17.01,8000.0,13.199,13.199,13.1912,13.199,8000.0
2005-12-06 14:35:00,17.0,17.02,17.0,17.0,66000.0,13.1912,13.2067,13.1912,13.1912,66000.0
2005-12-06 14:40:00,17.0,17.0,17.0,17.0,17000.0,13.1912,13.1912,13.1912,13.1912,17000.0
2005-12-06 14:45:00,17.0,17.0,16.99,17.0,24600.0,13.1912,13.1912,13.1834,13.1912,24600.0
2005-12-06 14:50:00,17.0,17.0,16.99,17.0,20600.0,13.1912,13.1912,13.1834,13.1912,20600.0
2005-12-06 14:55:00,17.0,17.01,17.0,17.01,10400.0,13.1912,13.199,13.1912,13.199,10400.0
2005-12-06 15:00:00,17.01,17.02,17.0,17.01,19000.0,13.199,13.2067,13.1912,13.199,19000.0
2005-12-06 15:05:00,17.01,17.02,17.0,17.01,15600.0,13.199,13.2067,13.1912,13.199,15600.0
2005-12-06 15:10:00,17.01,17.01,17.0,17.0,46000.0,13.199,13.199,13.1912,13.1912,46000.0
2005-12-06 15:15:00,17.0,17.0,16.99,16.99,20200.0,13.1912,13.1912,13.1834,13.1834,20200.0
2005-12-06 15:20:00,16.99,17.0,16.99,17.0,17800.0,13.1834,13.1912,13.1834,13.1912,17800.0
2005-12-06 15:25:00,17.02,17.03,17.0,17.03,47800.0,13.2067,13.2145,13.1912,13.2145,47800.0
2005-12-06 15:30:00,17.03,17.05,17.02,17.05,8400.0,13.2145,13.23,13.2067,13.23,8400.0
2005-12-06 15:35:00,17.05,17.06,17.05,17.05,21000.0,13.23,13.2378,13.23,13.23,21000.0
2005-12-06 15:40:00,17.04,17.05,17.04,17.05,138000.0,13.2222,13.23,13.2222,13.23,138000.0
2005-12-06 15:45:00,17.05,17.05,17.04,17.04,26200.0,13.23,13.23,13.2222,13.2222,26200.0
2005-12-06 15:50:00,17.05,17.05,17.03,17.04,39400.0,13.23,13.23,13.2145,13.2222,39400.0
2005-12-06 15:55:00,17.04,17.05,17.04,17.05,213800.0,13.2222,13.23,13.2222,13.23,213800.0
2005-12-07 09:30:00,16.85,16.85,16.78,16.78,29600.0,13.2314,13.2314,13.1764,13.1764,29600.0
2005-12-07 09:35:00,16.75,16.77,16.58,16.58,26800.0,13.1529,13.1686,13.0194,13.0194,26800.0
2005-12-07 09:40:00,16.57,16.66,16.57,16.61,29600.0,13.0115,13.0822,13.0115,13.0429,29600.0
2005-12-07 09:45:00,16.61,16.67,16.61,16.67,12400.0,13.0429,13.09,13.0429,13.09,12400.0
2005-12-07 09:50:00,16.68,16.72,16.68,16.71,13200.0,13.0979,13.1293,13.0979,13.1215,13200.0
2005-12-07 09:55:00,16.72,16.72,16.72,16.72,6200.0,13.1293,13.1293,13.1293,13.1293,6200.0
2005-12-07 10:00:00,16.71,16.72,16.68,16.68,14000.0,13.1215,13.1293,13.0979,13.0979,14000.0
2005-12-07 10:05:00,16.68,16.72,16.68,16.69,13200.0,13.0979,13.1293,13.0979,13.1057,13200.0
2005-12-07 10:10:00,16.69,16.7,16.68,16.68,41000.0,13.1057,13.1136,13.0979,13.0979,41000.0
2005-12-07 10:15:00,16.68,16.7,16.66,16.68,34400.0,13.0979,13.1136,13.0822,13.0979,34400.0
2005-12-07 10:20:00,16.68,16.68,16.68,16.68,3600.0,13.0979,13.0979,13.0979,13.0979,3600.0
2005-12-07 10:25:00,16.68,16.68,16.64,16.65,22200.0,13.0979,13.0979,13.0665,13.0743,22200.0
2005-12-07 10:30:00,16.64,16.66,16.64,16.64,15000.0,13.0665,13.0822,13.0665,13.0665,15000.0
2005-12-07 10:35:00,16.64,16.65,16.63,16.63,17800.0,13.0665,13.0743,13.0586,13.0586,17800.0
2005-12-07 10:40:00,16.63,16.63,16.61,16.61,17000.0,13.0586,13.0586,13.0429,13.0429,17000.0
2005-12-07 10:45:00,16.61,16.61,16.55,16.56,24800.0,13.0429,13.0429,12.9958,13.0037,24800.0
2005-12-07 10:50:00,16.56,16.58,16.55,16.57,19600.0,13.0037,13.0194,12.9958,13.0115,19600.0
2005-12-07 10:55:00,16.57,16.59,16.57,16.58,35000.0,13.0115,13.0272,13.0115,13.0194,35000.0
2005-12-07 11:00:00,16.59,16.61,16.58,16.59,10600.0,13.0272,13.0429,13.0194,13.0272,10600.0
2005-12-07 11:05:00,16.6,16.6,16.58,16.59,16400.0,13.0351,13.0351,13.0194,13.0272,16400.0
2005-12-07 11:10:00,16.58,16.59,16.58,16.59,5600.0,13.0194,13.0272,13.0194,13.0272,5600.0
2005-12-07 11:15:00,16.59,16.59,16.58,16.58,12400.0,13.0272,13.0272,13.0194,13.0194,12400.0
2005-12-07 11:20:00,16.59,16.59,16.58,16.59,14800.0,13.0272,13.0272,13.0194,13.0272,14800.0
2005-12-07 11:25:00,16.59,16.64,16.59,16.63,14200.0,13.0272,13.0665,13.0272,13.0586,14200.0
2005-12-07 11:30:00,16.63,16.65,16.63,16.65,15600.0,13.0586,13.0743,13.0586,13.0743,15600.0
2005-12-07 11:35:00,16.65,16.65,16.63,16.64,8600.0,13.0743,13.0743,13.0586,13.0665,8600.0
2005-12-07 11:40:00,16.63,16.64,16.63,16.64,23800.0,13.0586,13.0665,13.0586,13.0665,23800.0
2005-12-07 11:45:00,16.64,16.67,16.64,16.66,19600.0,13.0665,13.09,13.0665,13.0822,19600.0
2005-12-07 11:50:00,16.66,16.66,16.64,16.65,22600.0,13.0822,13.0822,13.0665,13.0743,22600.0
2005-12-07 11:55:00,16.65,16.65,16.64,16.65,3600.0,13.0743,13.0743,13.0665,13.0743,3600.0
2005-12-07 12:00:00,16.65,16.65,16.63,16.64,18000.0,13.0743,13.0743,13.0586,13.0665,18000.0
2005-12-07 12:05:00,16.64,16.65,16.63,16.65,8000.0,13.0665,13.0743,13.0586,13.0743,8000.0
2005-12-07 12:10:00,16.64,16.65,16.63,16.64,17000.0,13.0665,13.0743,13.0586,13.0665,17000.0
2005-12-07 12:15:00,16.63,16.64,16.63,16.63,15000.0,13.0586,13.0665,13.0586,13.0586,15000.0
2005-12-07 12:20:00,16.63,16.64,16.63,16.64,17200.0,13.0586,13.0665,13.0586,13.0665,17200.0
2005-12-07 12:25:00,16.64,16.65,16.64,16.64,3200.0,13.0665,13.0743,13.0665,13.0665,3200.0
2005-12-07 12:30:00,16.64,16.65,16.64,16.65,7600.0,13.0665,13.0743,13.0665,13.0743,7600.0
2005-12-07 12:35:00,16.65,16.66,16.65,16.66,3000.0,13.0743,13.0822,13.0743,13.0822,3000.0
2005-12-07 12:40:00,16.65,16.68,16.64,16.68,13400.0,13.0743,13.0979,13.0665,13.0979,13400.0
2005-12-07 12:45:00,16.68,16.7,16.67,16.68,17000.0,13.0979,13.1136,13.09,13.0979,17000.0
2005-12-07 12:50:00,16.68,16.68,16.68,16.68,10000.0,13.0979,13.0979,13.0979,13.0979,10000.0
2005-12-07 12:55:00,16.68,16.68,16.68,16.68,6000.0,13.0979,13.0979,13.0979,13.0979,6000.0
2005-12-07 13:00:00,16.68,16.68,16.67,16.68,12200.0,13.0979,13.0979,13.09,13.0979,12200.0
2005-12-07 13:05:00,16.68,16.68,16.67,16.68,12000.0,13.0979,13.0979,13.09,13.0979,12000.0
2005-12-07 13:10:00,16.67,16.67,16.67,16.67,11600.0,13.09,13.09,13.09,13.09,11600.0
2005-12-07 13:15:00,16.67,16.67,16.66,16.66,17000.0,13.09,13.09,13.0822,13.0822,17000.0
2005-12-07 13:20:00,16.66,16.66,16.65,16.65,13400.0,13.0822,13.0822,13.0743,13.0743,13400.0
2005-12-07 13:25:00,16.65,16.66,16.65,16.66,62000.0,13.0743,13.0822,13.0743,13.0822,62000.0
2005-12-07 13:30:00,16.66,16.67,16.65,16.65,19200.0,13.0822,13.09,13.0743,13.0743,19200.0
2005-12-07 13:35:00,16.65,16.66,16.65,16.65,26600.0,13.0743,13.0822,13.0743,13.0743,26600.0
2005-12-07 13:40:00,16.65,16.68,16.65,16.68,71000.0,13.0743,13.0979,13.0743,13.0979,71000.0
2005-12-07 13:45:00,16.68,16.68,16.67,16.68,7000.0,13.0979,13.0979,13.09,13.0979,7000.0
2005-12-07 13:50:00,16.68,16.68,16.68,16.68,12000.0,13.0979,13.0979,13.0979,13.0979,12000.0
2005-12-07 13:55:00,16.68,16.68,16.67,16.68,30000.0,13.0979,13.0979,13.09,13.0979,30000.0
2005-12-07 14:00:00,16.68,16.68,16.67,16.68,20600.0,13.0979,13.0979,13.09,13.0979,20600.0
2005-12-07 14:05:00,16.68,16.68,16.68,16.68,6000.0,13.0979,13.0979,13.0979,13.0979,6000.0
2005-12-07 14:10:00,16.68,16.68,16.68,16.68,9600.0,13.0979,13.0979,13.0979,13.0979,9600.0
2005-12-07 14:15:00,16.68,16.68,16.68,16.68,6600.0,13.0979,13.0979,13.0979,13.0979,6600.0
2005-12-07 14:20:00,16.68,16.7,16.68,16.68,28200.0,13.0979,13.1136,13.0979,13.0979,28200.0
2005-12-07 14:25:00,16.68,16.68,16.68,16.68,12400.0,13.0979,13.0979,13.0979,13.0979,12400.0
2005-12-07 14:30:00,16.68,16.68,16.68,16.68,25000.0,13.0979,13.0979,13.0979,13.0979,25000.0
2005-12-07 14:35:00,16.68,16.68,16.68,16.68,10200.0,13.0979,13.0979,13.0979,13.0979,10200.0
2005-12-07 14:40:00,16.68,16.68,16.67,16.68,15600.0,13.0979,13.0979,13.09,13.0979,15600.0
2005-12-07 14:45:00,16.68,16.68,16.68,16.68,14200.0,13.0979,13.0979,13.0979,13.0979,14200.0
2005-12-07 14:50:00,16.68,16.68,16.68,16.68,9800.0,13.0979,13.0979,13.0979,13.0979,9800.0
2005-12-07 14:55:00,16.68,16.68,16.68,16.68,17800.0,13.0979,13.0979,13.0979,13.0979,17800.0
2005-12-07 15:00:00,16.68,16.68,16.67,16.68,36200.0,13.0979,13.0979,13.09,13.0979,36200.0
2005-12-07 15:05:00,16.68,16.68,16.68,16.68,25600.0,13.0979,13.0979,13.0979,13.0979,25600.0
2005-12-07 15:10:00,16.68,16.68,16.68,16.68,13400.0,13.0979,13.0979,13.0979,13.0979,13400.0
2005-12-07 15:15:00,16.68,16.68,16.68,16.68,30600.0,13.0979,13.0979,13.0979,13.0979,30600.0
2005-12-07 15:20:00,16.68,16.69,16.68,16.69,15400.0,13.0979,13.1057,13.0979,13.1057,15400.0
2005-12-07 15:25:00,16.68,16.7,16.68,16.7,30000.0,13.0979,13.1136,13.0979,13.1136,30000.0
2005-12-07 15:30:00,16.69,16.7,16.68,16.7,28200.0,13.1057,13.1136,13.0979,13.1136,28200.0
2005-12-07 15:35:00,16.7,16.7,16.68,16.69,22000.0,13.1136,13.1136,13.0979,13.1057,22000.0
2005-12-07 15:40:00,16.69,16.7,16.68,16.7,46400.0,13.1057,13.1136,13.0979,13.1136,46400.0
2005-12-07 15:45:00,16.69,16.7,16.68,16.7,41600.0,13.1057,13.1136,13.0979,13.1136,41600.0
2005-12-07 15:50:00,16.69,16.72,16.68,16.72,52000.0,13.1057,13.1293,13.0979,13.1293,52000.0
2005-12-07 15:55:00,16.7,16.72,16.7,16.72,104200.0,13.1136,13.1293,13.1136,13.1293,104200.0
2005-12-08 09:30:00,16.65,16.65,16.61,16.64,30600.0,13.0743,13.0743,13.0429,13.0665,30600.0
2005-12-08 09:35:00,16.58,16.61,16.58,16.61,11000.0,13.0194,13.0429,13.0194,13.0429,11000.0
2005-12-08 09:40:00,16.6,16.71,16.6,16.68,16600.0,13.0351,13.1215,13.0351,13.0979,16600.0
2005-12-08 09:45:00,16.69,16.72,16.68,16.7,8400.0,13.1057,13.1293,13.0979,13.1136,8400.0
2005-12-08 09:50:00,16.72,16.72,16.65,16.66,8400.0,13.1293,13.1293,13.0743,13.0822,8400.0
2005-12-08 09:55:00,16.66,16.66,16.63,16.64,28400.0,13.0822,13.0822,13.0586,13.0665,28400.0
2005-12-08 10:00:00,16.65,16.65,16.61,16.63,9400.0,13.0743,13.0743,13.0429,13.0586,9400.0
2005-12-08 10:05:00,16.64,16.68,16.64,16.68,9000.0,13.0665,13.0979,13.0665,13.0979,9000.0
2005-12-08 10:10:00,16.68,16.68,16.67,16.67,5800.0,13.0979,13.0979,13.09,13.09,5800.0
2005-12-08 10:15:00,16.67,16.68,16.67,16.68,8600.0,13.09,13.0979,13.09,13.0979,8600.0
2005-12-08 10:20:00,16.68,16.71,16.68,16.71,35600.0,13.0979,13.1215,13.0979,13.1215,35600.0
2005-12-08 10:25:00,16.71,16.75,16.71,16.73,30000.0,13.1215,13.1529,13.1215,13.1372,30000.0
2005-12-08 10:30:00,16.74,16.75,16.72,16.73,16600.0,13.145,13.1529,13.1293,13.1372,16600.0
2005-12-08 10:35:00,16.73,16.73,16.72,16.72,10000.0,13.1372,13.1372,13.1293,13.1293,10000.0
2005-12-08 10:40:00,16.72,16.72,16.7,16.72,18400.0,13.1293,13.1293,13.1136,13.1293,18400.0
2005-12-08 10:45:00,16.72,16.73,16.71,16.72,45600.0,13.1293,13.1372,13.1215,13.1293,45600.0
2005-12-08 10:50:00,16.72,16.73,16.72,16.72,19200.0,13.1293,13.1372,13.1293,13.1293,19200.0
2005-12-08 10:55:00,16.72,16.74,16.72,16.74,31400.0,13.1293,13.145,13.1293,13.145,31400.0
2005-12-08 11:00:00,16.74,16.75,16.73,16.74,53200.0,13.145,13.1529,13.1372,13.145,53200.0
2005-12-08 11:05:00,16.73,16.75,16.73,16.74,12800.0,13.1372,13.1529,13.1372,13.145,12800.0
2005-12-08 11:10:00,16.74,16.74,16.73,16.73,39400.0,13.145,13.145,13.1372,13.1372,39400.0
2005-12-08 11:15:00,16.72,16.73,16.71,16.73,18000.0,13.1293,13.1372,13.1215,13.1372,18000.0
2005-12-08 11:20:00,16.73,16.73,16.71,16.72,12800.0,13.1372,13.1372,13.1215,13.1293,12800.0
2005-12-08 11:25:00,16.72,16.73,16.71,16.71,16600.0,13.1293,13.1372,13.1215,13.1215,16600.0
2005-12-08 11:30:00,16.7,16.71,16.7,16.71,14800.0,13.1136,13.1215,13.1136,13.1215,14800.0
2005-12-08 11:35:00,16.71,16.72,16.71,16.71,8800.0,13.1215,13.1293,13.1215,13.1215,8800.0
2005-12-08 11:40:00,16.71,16.71,16.71,16.71,8400.0,13.1215,13.1215,13.1215,13.1215,8400.0
2005-12-08 11:45:00,16.71,16.71,16.71,16.71,8400.0,13.1215,13.1215,13.1215,13.1215,8400.0
2005-12-08 11:50:00,16.71,16.71,16.7,16.71,17600.0,13.1215,13.1215,13.1136,13.1215,17600.0
2005-12-08 11:55:00,16.71,16.71,16.7,16.71,9600.0,13.1215,13.1215,13.1136,13.1215,9600.0
2005-12-08 12:00:00,16.71,16.71,16.7,16.7,6800.0,13.1215,13.1215,13.1136,13.1136,6800.0
2005-12-08 12:05:00,16.7,16.71,16.7,16.71,12200.0,13.1136,13.1215,13.1136,13.1215,12200.0
2005-12-08 12:10:00,16.71,16.71,16.71,16.71,5000.0,13.1215,13.1215,13.1215,13.1215,5000.0
2005-12-08 12:15:00,16.71,16.72,16.71,16.71,7200.0,13.1215,13.1293,13.1215,13.1215,7200.0
2005-12-08 12:20:00,16.71,16.71,16.7,16.7,7000.0,13.1215,13.1215,13.1136,13.1136,7000.0
2005-12-08 12:25:00,16.7,16.71,16.7,16.71,6800.0,13.1136,13.1215,13.1136,13.1215,6800.0
2005-12-08 12:30:00,16.71,16.71,16.7,16.7,20400.0,13.1215,13.1215,13.1136,13.1136,20400.0
2005-12-08 12:35:00,16.7,16.7,16.7,16.7,17400.0,13.1136,13.1136,13.1136,13.1136,17400.0
2005-12-08 12:40:00,16.7,16.7,16.7,16.7,27800.0,13.1136,13.1136,13.1136,13.1136,27800.0
2005-12-08 12:45:00,16.71,16.72,16.7,16.71,7400.0,13.1215,13.1293,13.1136,13.1215,7400.0
2005-12-08 12:50:00,16.71,16.71,16.71,16.71,8200.0,13.1215,13.1215,13.1215,13.1215,8200.0
2005-12-08 12:55:00,16.71,16.72,16.71,16.72,4800.0,13.1215,13.1293,13.1215,13.1293,4800.0
2005-12-08 13:00:00,16.71,16.71,16.7,16.71,14000.0,13.1215,13.1215,13.1136,13.1215,14000.0
2005-12-08 13:05:00,16.7,16.71,16.7,16.7,52400.0,13.1136,13.1215,13.1136,13.1136,52400.0
2005-12-08 13:10:00,16.7,16.71,16.7,16.7,11400.0,13.1136,13.1215,13.1136,13.1136,11400.0
2005-12-08 13:15:00,16.7,16.7,16.68,16.7,13400.0,13.1136,13.1136,13.0979,13.1136,13400.0
2005-12-08 13:20:00,16.69,16.7,16.68,16.69,13400.0,13.1057,13.1136,13.0979,13.1057,13400.0
2005-12-08 13:25:00,16.7,16.7,16.67,16.69,52400.0,13.1136,13.1136,13.09,13.1057,52400.0
2005-12-08 13:30:00,16.68,16.7,16.68,16.7,10000.0,13.0979,13.1136,13.0979,13.1136,10000.0
2005-12-08 13:35:00,16.71,16.71,16.7,16.71,9400.0,13.1215,13.1215,13.1136,13.1215,9400.0
2005-12-08 13:40:00,16.7,16.71,16.69,16.71,11400.0,13.1136,13.1215,13.1057,13.1215,11400.0
2005-12-08 13:45:00,16.7,16.7,16.69,16.7,12600.0,13.1136,13.1136,13.1057,13.1136,12600.0
2005-12-08 13:50:00,16.7,16.7,16.66,16.67,31000.0,13.1136,13.1136,13.0822,13.09,31000.0
2005-12-08 13:55:00,16.67,16.7,16.65,16.7,55600.0,13.09,13.1136,13.0743,13.1136,55600.0
2005-12-08 14:00:00,16.68,16.7,16.68,16.7,14000.0,13.0979,13.1136,13.0979,13.1136,14000.0
2005-12-08 14:05:00,16.7,16.71,16.68,16.68,23800.0,13.1136,13.1215,13.0979,13.0979,23800.0
2005-12-08 14:10:00,16.69,16.7,16.67,16.67,23200.0,13.1057,13.1136,13.09,13.09,23200.0
2005-12-08 14:15:00,16.67,16.67,16.63,16.63,45400.0,13.09,13.09,13.0586,13.0586,45400.0
2005-12-08 14:20:00,16.64,16.68,16.64,16.67,17400.0,13.0665,13.0979,13.0665,13.09,17400.0
2005-12-08 14:25:00,16.67,16.68,16.65,16.66,22600.0,13.09,13.0979,13.0743,13.0822,22600.0
2005-12-08 14:30:00,16.67,16.67,16.65,16.65,34000.0,13.09,13.09,13.0743,13.0743,34000.0
2005-12-08 14:35:00,16.65,16.67,16.65,16.66,15000.0,13.0743,13.09,13.0743,13.0822,15000.0
2005-12-08 14:40:00,16.68,16.68,16.66,16.67,10600.0,13.0979,13.0979,13.0822,13.09,10600.0
2005-12-08 14:45:00,16.67,16.68,16.63,16.63,22000.0,13.09,13.0979,13.0586,13.0586,22000.0
2005-12-08 14:50:00,16.63,16.64,16.61,16.64,21000.0,13.0586,13.0665,13.0429,13.0665,21000.0
2005-12-08 14:55:00,16.63,16.64,16.62,16.63,16400.0,13.0586,13.0665,13.0508,13.0586,16400.0
2005-12-08 15:00:00,16.63,16.65,16.63,16.64,9200.0,13.0586,13.0743,13.0586,13.0665,9200.0
2005-12-08 15:05:00,16.64,16.64,16.61,16.61,57000.0,13.0665,13.0665,13.0429,13.0429,57000.0
2005-12-08 15:10:00,16.6,16.62,16.6,16.61,14200.0,13.0351,13.0508,13.0351,13.0429,14200.0
2005-12-08 15:15:00,16.61,16.63,16.61,16.63,28000.0,13.0429,13.0586,13.0429,13.0586,28000.0
2005-12-08 15:20:00,16.64,16.64,16.57,16.58,23600.0,13.0665,13.0665,13.0115,13.0194,23600.0
2005-12-08 15:25:00,16.58,16.6,16.57,16.58,13000.0,13.0194,13.0351,13.0115,13.0194,13000.0
2005-12-08 15:30:00,16.59,16.6,16.57,16.59,24800.0,13.0272,13.0351,13.0115,13.0272,24800.0
2005-12-08 15:35:00,16.61,16.61,16.57,16.57,18400.0,13.0429,13.0429,13.0115,13.0115,18400.0
2005-12-08 15:40:00,16.58,16.61,16.56,16.56,34200.0,13.0194,13.0429,13.0037,13.0037,34200.0
2005-12-08 15:45:00,16.56,16.58,16.56,16.57,14200.0,13.0037,13.0194,13.0037,13.0115,14200.0
2005-12-08 15:50:00,16.57,16.58,16.56,16.57,33800.0,13.0115,13.0194,13.0037,13.0115,33800.0
2005-12-08 15:55:00,16.57,16.6,16.56,16.57,32200.0,13.0115,13.0351,13.0037,13.0115,32200.0
2005-12-09 09:30:00,16.54,16.54,16.52,16.54,23400.0,12.988,12.988,12.9723,12.988,23400.0
2005-12-09 09:35:00,16.54,16.62,16.52,16.56,12000.0,12.988,13.0508,12.9723,13.0037,12000.0
2005-12-09 09:40:00,16.55,16.65,16.55,16.65,4600.0,12.9958,13.0743,12.9958,13.0743,4600.0
2005-12-09 09:45:00,16.65,16.66,16.63,16.66,19400.0,13.0743,13.0822,13.0586,13.0822,19400.0
2005-12-09 09:50:00,16.66,16.71,16.66,16.71,13200.0,13.0822,13.1215,13.0822,13.1215,13200.0
2005-12-09 09:55:00,16.71,16.73,16.7,16.73,2000.0,13.1215,13.1372,13.1136,13.1372,2000.0
2005-12-09 10:00:00,16.73,16.75,16.73,16.75,4400.0,13.1372,13.1529,13.1372,13.1529,4400.0
2005-12-09 10:05:00,16.74,16.75,16.73,16.73,11400.0,13.145,13.1529,13.1372,13.1372,11400.0
2005-12-09 10:10:00,16.71,16.72,16.7,16.71,3800.0,13.1215,13.1293,13.1136,13.1215,3800.0
2005-12-09 10:15:00,16.72,16.72,16.71,16.72,6800.0,13.1293,13.1293,13.1215,13.1293,6800.0
2005-12-09 10:20:00,16.72,16.72,16.68,16.68,6400.0,13.1293,13.1293,13.0979,13.0979,6400.0
2005-12-09 10:25:00,16.68,16.7,16.68,16.69,4600.0,13.0979,13.1136,13.0979,13.1057,4600.0
2005-12-09 10:30:00,16.68,16.69,16.68,16.69,4800.0,13.0979,13.1057,13.0979,13.1057,4800.0
2005-12-09 10:35:00,16.68,16.68,16.66,16.67,5000.0,13.0979,13.0979,13.0822,13.09,5000.0
2005-12-09 10:40:00,16.65,16.65,16.6,16.62,13600.0,13.0743,13.0743,13.0351,13.0508,13600.0
2005-12-09 10:45:00,16.61,16.62,16.58,16.59,10200.0,13.0429,13.0508,13.0194,13.0272,10200.0
2005-12-09 10:50:00,16.61,16.62,16.57,16.58,17000.0,13.0429,13.0508,13.0115,13.0194,17000.0
2005-12-09 10:55:00,16.58,16.59,16.55,16.59,7400.0,13.0194,13.0272,12.9958,13.0272,7400.0
2005-12-09 11:00:00,16.58,16.6,16.57,16.6,5000.0,13.0194,13.0351,13.0115,13.0351,5000.0
2005-12-09 11:05:00,16.6,16.62,16.6,16.62,6000.0,13.0351,13.0508,13.0351,13.0508,6000.0
2005-12-09 11:10:00,16.63,16.63,16.61,16.61,5000.0,13.0586,13.0586,13.0429,13.0429,5000.0
2005-12-09 11:15:00,16.61,16.61,16.55,16.55,21000.0,13.0429,13.0429,12.9958,12.9958,21000.0
2005-12-09 11:20:00,16.56,16.57,16.53,16.56,10000.0,13.0037,13.0115,12.9801,13.0037,10000.0
2005-12-09 11:25:00,16.55,16.57,16.55,16.57,8600.0,12.9958,13.0115,12.9958,13.0115,8600.0
2005-12-09 11:30:00,16.57,16.6,16.57,16.6,11000.0,13.0115,13.0351,13.0115,13.0351,11000.0
2005-12-09 11:35:00,16.6,16.61,16.6,16.61,10000.0,13.0351,13.0429,13.0351,13.0429,10000.0
2005-12-09 11:40:00,16.61,16.61,16.6,16.6,5600.0,13.0429,13.0429,13.0351,13.0351,5600.0
2005-12-09 11:45:00,16.61,16.61,16.61,16.61,5800.0,13.0429,13.0429,13.0429,13.0429,5800.0
2005-12-09 11:50:00,16.61,16.61,16.61,16.61,8600.0,13.0429,13.0429,13.0429,13.0429,8600.0
2005-12-09 11:55:00,16.61,16.61,16.59,16.59,24200.0,13.0429,13.0429,13.0272,13.0272,24200.0
2005-12-09 12:00:00,16.59,16.6,16.59,16.6,8000.0,13.0272,13.0351,13.0272,13.0351,8000.0
2005-12-09 12:05:00,16.6,16.6,16.59,16.6,4600.0,13.0351,13.0351,13.0272,13.0351,4600.0
2005-12-09 12:10:00,16.6,16.61,16.59,16.6,15000.0,13.0351,13.0429,13.0272,13.0351,15000.0
2005-12-09 12:15:00,16.61,16.61,16.6,16.61,4400.0,13.0429,13.0429,13.0351,13.0429,4400.0
2005-12-09 12:20:00,16.61,16.61,16.6,16.6,11600.0,13.0429,13.0429,13.0351,13.0351,11600.0
2005-12-09 12:25:00,16.6,16.6,16.58,16.58,7400.0,13.0351,13.0351,13.0194,13.0194,7400.0
2005-12-09 12:30:00,16.58,16.59,16.58,16.58,3600.0,13.0194,13.0272,13.0194,13.0194,3600.0
2005-12-09 12:35:00,16.58,16.59,16.58,16.58,8000.0,13.0194,13.0272,13.0194,13.0194,8000.0
2005-12-09 12:40:00,16.58,16.58,16.57,16.58,5600.0,13.0194,13.0194,13.0115,13.0194,5600.0
2005-12-09 12:45:00,16.57,16.58,16.57,16.58,6000.0,13.0115,13.0194,13.0115,13.0194,6000.0
2005-12-09 12:50:00,16.58,16.59,16.58,16.59,3400.0,13.0194,13.0272,13.0194,13.0272,3400.0
2005-12-09 12:55:00,16.59,16.59,16.58,16.59,4600.0,13.0272,13.0272,13.0194,13.0272,4600.0
2005-12-09 13:00:00,16.59,16.59,16.57,16.57,6600.0,13.0272,13.0272,13.0115,13.0115,6600.0
2005-12-09 13:05:00,16.57,16.57,16.55,16.56,10000.0,13.0115,13.0115,12.9958,13.0037,10000.0
2005-12-09 13:10:00,16.56,16.57,16.56,16.57,4800.0,13.0037,13.0115,13.0037,13.0115,4800.0
2005-12-09 13:15:00,16.56,16.58,16.56,16.58,7200.0,13.0037,13.0194,13.0037,13.0194,7200.0
2005-12-09 13:20:00,16.58,16.58,16.57,16.58,4000.0,13.0194,13.0194,13.0115,13.0194,4000.0
2005-12-09 13:25:00,16.57,16.58,16.56,16.57,6400.0,13.0115,13.0194,13.0037,13.0115,6400.0
2005-12-09 13:30:00,16.58,16.58,16.57,16.58,12600.0,13.0194,13.0194,13.0115,13.0194,12600.0
2005-12-09 13:35:00,16.58,16.59,16.58,16.58,6000.0,13.0194,13.0272,13.0194,13.0194,6000.0
2005-12-09 13:40:00,16.58,16.6,16.58,16.58,9800.0,13.0194,13.0351,13.0194,13.0194,9800.0
2005-12-09 13:45:00,16.58,16.6,16.58,16.59,5400.0,13.0194,13.0351,13.0194,13.0272,5400.0
2005-12-09 13:50:00,16.59,16.61,16.59,16.6,12400.0,13.0272,13.0429,13.0272,13.0351,12400.0
2005-12-09 13:55:00,16.61,16.61,16.6,16.6,13400.0,13.0429,13.0429,13.0351,13.0351,13400.0
2005-12-09 14:00:00,16.6,16.6,16.57,16.59,24200.0,13.0351,13.0351,13.0115,13.0272,24200.0
2005-12-09 14:05:00,16.58,16.59,16.58,16.59,7000.0,13.0194,13.0272,13.0194,13.0272,7000.0
2005-12-09 14:10:00,16.59,16.59,16.58,16.59,6000.0,13.0272,13.0272,13.0194,13.0272,6000.0
2005-12-09 14:15:00,16.59,16.6,16.59,16.6,11200.0,13.0272,13.0351,13.0272,13.0351,11200.0
2005-12-09 14:20:00,16.6,16.61,16.6,16.61,7800.0,13.0351,13.0429,13.0351,13.0429,7800.0
2005-12-09 14:25:00,16.62,16.64,16.62,16.64,2200.0,13.0508,13.0665,13.0508,13.0665,2200.0
2005-12-09 14:30:00,16.64,16.64,16.63,16.64,1200.0,13.0665,13.0665,13.0586,13.0665,1200.0
2005-12-09 14:35:00,16.64,16.64,16.61,16.63,10600.0,13.0665,13.0665,13.0429,13.0586,10600.0
2005-12-09 14:40:00,16.63,16.63,16.63,16.63,2400.0,13.0586,13.0586,13.0586,13.0586,2400.0
2005-12-09 14:45:00,16.63,16.64,16.63,16.63,14800.0,13.0586,13.0665,13.0586,13.0586,14800.0
2005-12-09 14:50:00,16.63,16.63,16.61,16.63,16000.0,13.0586,13.0586,13.0429,13.0586,16000.0
2005-12-09 14:55:00,16.61,16.62,16.6,16.62,10400.0,13.0429,13.0508,13.0351,13.0508,10400.0
2005-12-09 15:00:00,16.61,16.63,16.61,16.61,17200.0,13.0429,13.0586,13.0429,13.0429,17200.0
2005-12-09 15:05:00,16.61,16.61,16.61,16.61,10400.0,13.0429,13.0429,13.0429,13.0429,10400.0
2005-12-09 15:10:00,16.61,16.62,16.61,16.62,6800.0,13.0429,13.0508,13.0429,13.0508,6800.0
2005-12-09 15:15:00,16.62,16.64,16.62,16.64,20000.0,13.0508,13.0665,13.0508,13.0665,20000.0
2005-12-09 15:20:00,16.64,16.65,16.64,16.65,6000.0,13.0665,13.0743,13.0665,13.0743,6000.0
2005-12-09 15:25:00,16.65,16.7,16.65,16.7,17800.0,13.0743,13.1136,13.0743,13.1136,17800.0
2005-12-09 15:30:00,16.7,16.71,16.69,16.71,14000.0,13.1136,13.1215,13.1057,13.1215,14000.0
2005-12-09 15:35:00,16.7,16.71,16.69,16.7,15600.0,13.1136,13.1215,13.1057,13.1136,15600.0
2005-12-09 15:40:00,16.7,16.72,16.69,16.7,30000.0,13.1136,13.1293,13.1057,13.1136,30000.0
2005-12-09 15:45:00,16.7,16.7,16.69,16.69,31200.0,13.1136,13.1136,13.1057,13.1057,31200.0
2005-12-09 15:50:00,16.69,16.69,16.64,16.64,16200.0,13.1057,13.1057,13.0665,13.0665,16200.0
2005-12-09 15:55:00,16.63,16.67,16.61,16.67,39000.0,13.0586,13.09,13.0429,13.09,39000.0
2005-12-12 09:30:00,16.83,16.89,16.79,16.89,72200.0,13.2157,13.2628,13.1843,13.2628,72200.0
2005-12-12 09:35:00,16.91,17.0,16.91,16.98,25400.0,13.2785,13.3492,13.2785,13.3335,25400.0
2005-12-12 09:40:00,17.0,17.0,16.9,16.93,35200.0,13.3492,13.3492,13.2707,13.2942,35200.0
2005-12-12 09:45:00,16.92,17.0,16.92,16.99,13400.0,13.2864,13.3492,13.2864,13.3413,13400.0
2005-12-12 09:50:00,16.98,17.0,16.93,16.93,12000.0,13.3335,13.3492,13.2942,13.2942,12000.0
2005-12-12 09:55:00,16.93,16.97,16.93,16.93,24000.0,13.2942,13.3256,13.2942,13.2942,24000.0
2005-12-12 10:00:00,16.92,16.93,16.91,16.93,26200.0,13.2864,13.2942,13.2785,13.2942,26200.0
2005-12-12 10:05:00,16.94,16.95,16.92,16.93,9800.0,13.3021,13.3099,13.2864,13.2942,9800.0
2005-12-12 10:10:00,16.93,16.93,16.91,16.91,21800.0,13.2942,13.2942,13.2785,13.2785,21800.0
2005-12-12 10:15:00,16.91,16.92,16.9,16.91,22200.0,13.2785,13.2864,13.2707,13.2785,22200.0
2005-12-12 10:20:00,16.92,16.93,16.9,16.92,16200.0,13.2864,13.2942,13.2707,13.2864,16200.0
2005-12-12 10:25:00,16.93,16.99,16.93,16.99,16200.0,13.2942,13.3413,13.2942,13.3413,16200.0
2005-12-12 10:30:00,16.99,17.04,16.99,17.02,28200.0,13.3413,13.3806,13.3413,13.3649,28200.0
2005-12-12 10:35:00,17.02,17.03,17.0,17.02,65000.0,13.3649,13.3727,13.3492,13.3649,65000.0
2005-12-12 10:40:00,17.02,17.05,17.02,17.04,40400.0,13.3649,13.3884,13.3649,13.3806,40400.0
2005-12-12 10:45:00,17.04,17.1,17.04,17.09,21200.0,13.3806,13.4277,13.3806,13.4198,21200.0
2005-12-12 10:50:00,17.09,17.1,17.07,17.09,25400.0,13.4198,13.4277,13.4041,13.4198,25400.0
2005-12-12 10:55:00,17.09,17.15,17.09,17.14,20800.0,13.4198,13.467,13.4198,13.4591,20800.0
2005-12-12 11:00:00,17.14,17.19,17.14,17.14,35600.0,13.4591,13.4984,13.4591,13.4591,35600.0
2005-12-12 11:05:00,17.14,17.15,17.14,17.14,11000.0,13.4591,13.467,13.4591,13.4591,11000.0
2005-12-12 11:10:00,17.14,17.17,17.14,17.17,15800.0,13.4591,13.4827,13.4591,13.4827,15800.0
2005-12-12 11:15:00,17.17,17.17,17.15,17.17,40600.0,13.4827,13.4827,13.467,13.4827,40600.0
2005-12-12 11:20:00,17.17,17.21,17.17,17.21,27600.0,13.4827,13.5141,13.4827,13.5141,27600.0
2005-12-12 11:25:00,17.21,17.21,17.18,17.18,13800.0,13.5141,13.5141,13.4905,13.4905,13800.0
2005-12-12 11:30:00,17.19,17.2,17.18,17.18,16400.0,13.4984,13.5062,13.4905,13.4905,16400.0
2005-12-12 11:35:00,17.18,17.18,17.16,17.17,18000.0,13.4905,13.4905,13.4748,13.4827,18000.0
2005-12-12 11:40:00,17.17,17.2,17.16,17.19,22800.0,13.4827,13.5062,13.4748,13.4984,22800.0
2005-12-12 11:45:00,17.19,17.25,17.18,17.25,31200.0,13.4984,13.5455,13.4905,13.5455,31200.0
2005-12-12 11:50:00,17.25,17.32,17.24,17.32,32400.0,13.5455,13.6005,13.5376,13.6005,32400.0
2005-12-12 11:55:00,17.32,17.32,17.28,17.29,39600.0,13.6005,13.6005,13.569,13.5769,39600.0
2005-12-12 12:00:00,17.3,17.31,17.29,17.3,30000.0,13.5847,13.5926,13.5769,13.5847,30000.0
2005-12-12 12:05:00,17.3,17.35,17.3,17.33,43400.0,13.5847,13.624,13.5847,13.6083,43400.0
2005-12-12 12:10:00,17.33,17.39,17.32,17.38,54200.0,13.6083,13.6554,13.6005,13.6476,54200.0
2005-12-12 12:15:00,17.38,17.38,17.36,17.36,20600.0,13.6476,13.6476,13.6319,13.6319,20600.0
2005-12-12 12:20:00,17.36,17.37,17.36,17.36,10000.0,13.6319,13.6397,13.6319,13.6319,10000.0
2005-12-12 12:25:00,17.37,17.39,17.36,17.39,37600.0,13.6397,13.6554,13.6319,13.6554,37600.0
2005-12-12 12:30:00,17.38,17.39,17.34,17.34,44600.0,13.6476,13.6554,13.6162,13.6162,44600.0
2005-12-12 12:35:00,17.34,17.35,17.33,17.35,12000.0,13.6162,13.624,13.6083,13.624,12000.0
2005-12-12 12:40:00,17.34,17.35,17.33,17.35,29000.0,13.6162,13.624,13.6083,13.624,29000.0
2005-12-12 12:45:00,17.35,17.36,17.35,17.36,10600.0,13.624,13.6319,13.624,13.6319,10600.0
2005-12-12 12:50:00,17.36,17.36,17.35,17.35,24400.0,13.6319,13.6319,13.624,13.624,24400.0
2005-12-12 12:55:00,17.34,17.35,17.34,17.35,22000.0,13.6162,13.624,13.6162,13.624,22000.0
2005-12-12 13:00:00,17.35,17.35,17.29,17.29,93800.0,13.624,13.624,13.5769,13.5769,93800.0
2005-12-12 13:05:00,17.29,17.33,17.27,17.33,16200.0,13.5769,13.6083,13.5612,13.6083,16200.0
2005-12-12 13:10:00,17.33,17.34,17.28,17.31,36000.0,13.6083,13.6162,13.569,13.5926,36000.0
2005-12-12 13:15:00,17.3,17.36,17.3,17.34,13400.0,13.5847,13.6319,13.5847,13.6162,13400.0
2005-12-12 13:20:00,17.34,17.36,17.34,17.34,23800.0,13.6162,13.6319,13.6162,13.6162,23800.0
2005-12-12 13:25:00,17.35,17.35,17.33,17.34,12400.0,13.624,13.624,13.6083,13.6162,12400.0
2005-12-12 13:30:00,17.33,17.34,17.3,17.3,18800.0,13.6083,13.6162,13.5847,13.5847,18800.0
2005-12-12 13:35:00,17.29,17.3,17.28,17.29,27400.0,13.5769,13.5847,13.569,13.5769,27400.0
2005-12-12 13:40:00,17.29,17.33,17.28,17.31,29600.0,13.5769,13.6083,13.569,13.5926,29600.0
2005-12-12 13:45:00,17.31,17.32,17.3,17.32,11400.0,13.5926,13.6005,13.5847,13.6005,11400.0
2005-12-12 13:50:00,17.33,17.35,17.33,17.34,7800.0,13.6083,13.624,13.6083,13.6162,7800.0
2005-12-12 13:55:00,17.34,17.34,17.33,17.33,10800.0,13.6162,13.6162,13.6083,13.6083,10800.0
2005-12-12 14:00:00,17.33,17.34,17.32,17.32,26200.0,13.6083,13.6162,13.6005,13.6005,26200.0
2005-12-12 14:05:00,17.32,17.33,17.29,17.31,18800.0,13.6005,13.6083,13.5769,13.5926,18800.0
2005-12-12 14:10:00,17.32,17.36,17.29,17.3,38800.0,13.6005,13.6319,13.5769,13.5847,38800.0
2005-12-12 14:15:00,17.29,17.29,17.28,17.29,12400.0,13.5769,13.5769,13.569,13.5769,12400.0
2005-12-12 14:20:00,17.29,17.29,17.28,17.28,12800.0,13.5769,13.5769,13.569,13.569,12800.0
2005-12-12 14:25:00,17.28,17.29,17.28,17.28,9800.0,13.569,13.5769,13.569,13.569,9800.0
2005-12-12 14:30:00,17.27,17.28,17.25,17.27,14600.0,13.5612,13.569,13.5455,13.5612,14600.0
2005-12-12 14:35:00,17.27,17.28,17.25,17.27,19200.0,13.5612,13.569,13.5455,13.5612,19200.0
2005-12-12 14:40:00,17.27,17.29,17.26,17.28,16000.0,13.5612,13.5769,13.5533,13.569,16000.0
2005-12-12 14:45:00,17.27,17.29,17.27,17.29,23600.0,13.5612,13.5769,13.5612,13.5769,23600.0
2005-12-12 14:50:00,17.29,17.32,17.29,17.32,23000.0,13.5769,13.6005,13.5769,13.6005,23000.0
2005-12-12 14:55:00,17.32,17.34,17.31,17.33,50000.0,13.6005,13.6162,13.5926,13.6083,50000.0
2005-12-12 15:00:00,17.33,17.33,17.3,17.3,23200.0,13.6083,13.6083,13.5847,13.5847,23200.0
2005-12-12 15:05:00,17.3,17.3,17.29,17.29,17200.0,13.5847,13.5847,13.5769,13.5769,17200.0
2005-12-12 15:10:00,17.29,17.31,17.29,17.3,21400.0,13.5769,13.5926,13.5769,13.5847,21400.0
2005-12-12 15:15:00,17.3,17.32,17.3,17.32,58400.0,13.5847,13.6005,13.5847,13.6005,58400.0
2005-12-12 15:20:00,17.32,17.32,17.32,17.32,26600.0,13.6005,13.6005,13.6005,13.6005,26600.0
2005-12-12 15:25:00,17.32,17.33,17.3,17.3,42200.0,13.6005,13.6083,13.5847,13.5847,42200.0
2005-12-12 15:30:00,17.3,17.3,17.29,17.3,19000.0,13.5847,13.5847,13.5769,13.5847,19000.0
2005-12-12 15:35:00,17.3,17.3,17.29,17.29,28600.0,13.5847,13.5847,13.5769,13.5769,28600.0
2005-12-12 15:40:00,17.28,17.29,17.27,17.28,53200.0,13.569,13.5769,13.5612,13.569,53200.0
2005-12-12 15:45:00,17.28,17.29,17.27,17.27,27400.0,13.569,13.5769,13.5612,13.5612,27400.0
2005-12-12 15:50:00,17.27,17.28,17.27,17.28,35000.0,13.5612,13.569,13.5612,13.569,35000.0
2005-12-12 15:55:00,17.28,17.28,17.27,17.28,41400.0,13.569,13.569,13.5612,13.569,41400.0
2005-12-13 09:30:00,17.33,17.33,17.28,17.28,51800.0,13.6083,13.6083,13.569,13.569,51800.0
2005-12-13 09:35:00,17.29,17.3,17.28,17.3,10000.0,13.5769,13.5847,13.569,13.5847,10000.0
2005-12-13 09:40:00,17.3,17.34,17.3,17.34,48600.0,13.5847,13.6162,13.5847,13.6162,48600.0
2005-12-13 09:45:00,17.33,17.33,17.24,17.24,61800.0,13.6083,13.6083,13.5376,13.5376,61800.0
2005-12-13 09:50:00,17.23,17.27,17.23,17.24,39600.0,13.5298,13.5612,13.5298,13.5376,39600.0
2005-12-13 09:55:00,17.24,17.25,17.19,17.21,39600.0,13.5376,13.5455,13.4984,13.5141,39600.0
2005-12-13 10:00:00,17.22,17.27,17.21,17.27,67000.0,13.5219,13.5612,13.5141,13.5612,67000.0
2005-12-13 10:05:00,17.27,17.3,17.27,17.29,21200.0,13.5612,13.5847,13.5612,13.5769,21200.0
2005-12-13 10:10:00,17.29,17.3,17.28,17.3,44600.0,13.5769,13.5847,13.569,13.5847,44600.0
2005-12-13 10:15:00,17.3,17.3,17.21,17.21,35600.0,13.5847,13.5847,13.5141,13.5141,35600.0
2005-12-13 10:20:00,17.21,17.21,17.18,17.2,55200.0,13.5141,13.5141,13.4905,13.5062,55200.0
2005-12-13 10:25:00,17.2,17.2,17.17,17.17,17000.0,13.5062,13.5062,13.4827,13.4827,17000.0
2005-12-13 10:30:00,17.18,17.18,17.18,17.18,13400.0,13.4905,13.4905,13.4905,13.4905,13400.0
2005-12-13 10:35:00,17.18,17.18,17.17,17.17,12000.0,13.4905,13.4905,13.4827,13.4827,12000.0
2005-12-13 10:40:00,17.17,17.18,17.16,17.18,12600.0,13.4827,13.4905,13.4748,13.4905,12600.0
2005-12-13 10:45:00,17.18,17.19,17.18,17.18,33200.0,13.4905,13.4984,13.4905,13.4905,33200.0
2005-12-13 10:50:00,17.19,17.21,17.17,17.18,44600.0,13.4984,13.5141,13.4827,13.4905,44600.0
2005-12-13 10:55:00,17.18,17.18,17.18,17.18,13600.0,13.4905,13.4905,13.4905,13.4905,13600.0
2005-12-13 11:00:00,17.18,17.2,17.17,17.18,33200.0,13.4905,13.5062,13.4827,13.4905,33200.0
2005-12-13 11:05:00,17.18,17.18,17.17,17.17,23600.0,13.4905,13.4905,13.4827,13.4827,23600.0
2005-12-13 11:10:00,17.16,17.16,17.09,17.09,45200.0,13.4748,13.4748,13.4198,13.4198,45200.0
2005-12-13 11:15:00,17.09,17.11,17.08,17.11,27200.0,13.4198,13.4356,13.412,13.4356,27200.0
2005-12-13 11:20:00,17.11,17.11,17.08,17.08,8600.0,13.4356,13.4356,13.412,13.412,8600.0
2005-12-13 11:25:00,17.09,17.1,17.08,17.1,32600.0,13.4198,13.4277,13.412,13.4277,32600.0
2005-12-13 11:30:00,17.1,17.11,17.1,17.11,21200.0,13.4277,13.4356,13.4277,13.4356,21200.0
2005-12-13 11:35:00,17.11,17.11,17.07,17.08,32200.0,13.4356,13.4356,13.4041,13.412,32200.0
2005-12-13 11:40:00,17.08,17.1,17.06,17.1,50400.0,13.412,13.4277,13.3963,13.4277,50400.0
2005-12-13 11:45:00,17.1,17.1,17.09,17.1,4600.0,13.4277,13.4277,13.4198,13.4277,4600.0
2005-12-13 11:50:00,17.1,17.1,17.08,17.08,20800.0,13.4277,13.4277,13.412,13.412,20800.0
2005-12-13 11:55:00,17.08,17.08,17.08,17.08,13400.0,13.412,13.412,13.412,13.412,13400.0
2005-12-13 12:00:00,17.08,17.08,17.05,17.08,31600.0,13.412,13.412,13.3884,13.412,31600.0
2005-12-13 12:05:00,17.08,17.08,17.06,17.07,14600.0,13.412,13.412,13.3963,13.4041,14600.0
2005-12-13 12:10:00,17.07,17.09,17.07,17.09,8800.0,13.4041,13.4198,13.4041,13.4198,8800.0
2005-12-13 12:15:00,17.09,17.1,17.09,17.09,76400.0,13.4198,13.4277,13.4198,13.4198,76400.0
2005-12-13 12:20:00,17.09,17.09,17.09,17.09,19400.0,13.4198,13.4198,13.4198,13.4198,19400.0
2005-12-13 12:25:00,17.09,17.09,17.08,17.09,17200.0,13.4198,13.4198,13.412,13.4198,17200.0
2005-12-13 12:30:00,17.09,17.1,17.09,17.09,20000.0,13.4198,13.4277,13.4198,13.4198,20000.0
2005-12-13 12:35:00,17.09,17.09,17.09,17.09,11400.0,13.4198,13.4198,13.4198,13.4198,11400.0
2005-12-13 12:40:00,17.09,17.09,17.09,17.09,11600.0,13.4198,13.4198,13.4198,13.4198,11600.0
2005-12-13 12:45:00,17.09,17.09,17.09,17.09,3400.0,13.4198,13.4198,13.4198,13.4198,3400.0
2005-12-13 12:50:00,17.09,17.1,17.09,17.09,7000.0,13.4198,13.4277,13.4198,13.4198,7000.0
2005-12-13 12:55:00,17.09,17.1,17.09,17.09,12600.0,13.4198,13.4277,13.4198,13.4198,12600.0
2005-12-13 13:00:00,17.09,17.09,17.08,17.08,19200.0,13.4198,13.4198,13.412,13.412,19200.0
2005-12-13 13:05:00,17.08,17.1,17.08,17.1,8400.0,13.412,13.4277,13.412,13.4277,8400.0
2005-12-13 13:10:00,17.1,17.1,17.03,17.05,37200.0,13.4277,13.4277,13.3727,13.3884,37200.0
2005-12-13 13:15:00,17.06,17.06,17.05,17.06,10200.0,13.3963,13.3963,13.3884,13.3963,10200.0
2005-12-13 13:20:00,17.05,17.05,17.02,17.03,27600.0,13.3884,13.3884,13.3649,13.3727,27600.0
2005-12-13 13:25:00,17.03,17.03,17.03,17.03,13800.0,13.3727,13.3727,13.3727,13.3727,13800.0
2005-12-13 13:30:00,17.03,17.04,17.03,17.04,10600.0,13.3727,13.3806,13.3727,13.3806,10600.0
2005-12-13 13:35:00,17.04,17.04,17.03,17.04,8200.0,13.3806,13.3806,13.3727,13.3806,8200.0
2005-12-13 13:40:00,17.04,17.04,17.03,17.03,18600.0,13.3806,13.3806,13.3727,13.3727,18600.0
2005-12-13 13:45:00,17.03,17.03,16.98,17.0,25600.0,13.3727,13.3727,13.3335,13.3492,25600.0
2005-12-13 13:50:00,17.0,17.0,16.98,16.99,11000.0,13.3492,13.3492,13.3335,13.3413,11000.0
2005-12-13 13:55:00,16.99,17.0,16.98,16.99,21200.0,13.3413,13.3492,13.3335,13.3413,21200.0
2005-12-13 14:00:00,16.99,17.0,16.99,16.99,16400.0,13.3413,13.3492,13.3413,13.3413,16400.0
2005-12-13 14:05:00,16.99,17.0,16.98,16.99,11400.0,13.3413,13.3492,13.3335,13.3413,11400.0
2005-12-13 14:10:00,16.98,17.0,16.98,17.0,12000.0,13.3335,13.3492,13.3335,13.3492,12000.0
2005-12-13 14:15:00,17.0,17.0,16.98,16.99,30600.0,13.3492,13.3492,13.3335,13.3413,30600.0
2005-12-13 14:20:00,16.99,17.03,16.98,17.03,45400.0,13.3413,13.3727,13.3335,13.3727,45400.0
2005-12-13 14:25:00,17.02,17.03,17.01,17.01,16200.0,13.3649,13.3727,13.357,13.357,16200.0
2005-12-13 14:30:00,17.02,17.03,17.01,17.01,15200.0,13.3649,13.3727,13.357,13.357,15200.0
2005-12-13 14:35:00,17.02,17.02,17.0,17.02,12400.0,13.3649,13.3649,13.3492,13.3649,12400.0
2005-12-13 14:40:00,17.03,17.05,17.03,17.05,14200.0,13.3727,13.3884,13.3727,13.3884,14200.0
2005-12-13 14:45:00,17.05,17.05,17.04,17.05,35600.0,13.3884,13.3884,13.3806,13.3884,35600.0
2005-12-13 14:50:00,17.05,17.05,17.03,17.05,30600.0,13.3884,13.3884,13.3727,13.3884,30600.0
2005-12-13 14:55:00,17.05,17.07,17.04,17.05,40400.0,13.3884,13.4041,13.3806,13.3884,40400.0
2005-12-13 15:00:00,17.05,17.06,17.04,17.04,23800.0,13.3884,13.3963,13.3806,13.3806,23800.0
2005-12-13 15:05:00,17.05,17.06,17.03,17.03,43600.0,13.3884,13.3963,13.3727,13.3727,43600.0
2005-12-13 15:10:00,17.04,17.05,17.02,17.04,32600.0,13.3806,13.3884,13.3649,13.3806,32600.0
2005-12-13 15:15:00,17.05,17.05,17.02,17.05,47800.0,13.3884,13.3884,13.3649,13.3884,47800.0
2005-12-13 15:20:00,17.05,17.06,17.05,17.06,17800.0,13.3884,13.3963,13.3884,13.3963,17800.0
2005-12-13 15:25:00,17.06,17.08,17.03,17.04,38800.0,13.3963,13.412,13.3727,13.3806,38800.0
2005-12-13 15:30:00,17.03,17.07,17.03,17.06,21000.0,13.3727,13.4041,13.3727,13.3963,21000.0
2005-12-13 15:35:00,17.06,17.12,17.06,17.07,47800.0,13.3963,13.4434,13.3963,13.4041,47800.0
2005-12-13 15:40:00,17.08,17.09,17.01,17.02,52400.0,13.412,13.4198,13.357,13.3649,52400.0
2005-12-13 15:45:00,17.02,17.05,17.02,17.05,26000.0,13.3649,13.3884,13.3649,13.3884,26000.0
2005-12-13 15:50:00,17.05,17.06,17.02,17.05,44400.0,13.3884,13.3963,13.3649,13.3884,44400.0
2005-12-13 15:55:00,17.05,17.08,17.04,17.07,51800.0,13.3884,13.412,13.3806,13.4041,51800.0
2005-12-14 09:30:00,17.13,17.16,17.08,17.14,93800.0,13.4513,13.4748,13.412,13.4591,93800.0
2005-12-14 09:35:00,17.11,17.15,17.11,17.15,20000.0,13.4356,13.467,13.4356,13.467,20000.0
2005-12-14 09:40:00,17.16,17.18,17.05,17.07,52800.0,13.4748,13.4905,13.3884,13.4041,52800.0
2005-12-14 09:45:00,17.07,17.09,17.06,17.09,15200.0,13.4041,13.4198,13.3963,13.4198,15200.0
2005-12-14 09:50:00,17.09,17.09,17.07,17.08,17000.0,13.4198,13.4198,13.4041,13.412,17000.0
2005-12-14 09:55:00,17.08,17.09,17.07,17.07,21600.0,13.412,13.4198,13.4041,13.4041,21600.0
2005-12-14 10:00:00,17.06,17.09,17.05,17.05,38400.0,13.3963,13.4198,13.3884,13.3884,38400.0
2005-12-14 10:05:00,17.05,17.05,17.0,17.01,72600.0,13.3884,13.3884,13.3492,13.357,72600.0
2005-12-14 10:10:00,17.02,17.02,16.89,16.91,35000.0,13.3649,13.3649,13.2628,13.2785,35000.0
2005-12-14 10:15:00,16.9,16.92,16.9,16.91,24400.0,13.2707,13.2864,13.2707,13.2785,24400.0
2005-12-14 10:20:00,16.91,16.95,16.91,16.95,14400.0,13.2785,13.3099,13.2785,13.3099,14400.0
2005-12-14 10:25:00,16.95,16.95,16.94,16.94,6800.0,13.3099,13.3099,13.3021,13.3021,6800.0
2005-12-14 10:30:00,16.95,17.03,16.95,17.03,24600.0,13.3099,13.3727,13.3099,13.3727,24600.0
2005-12-14 10:35:00,17.03,17.04,17.0,17.0,20000.0,13.3727,13.3806,13.3492,13.3492,20000.0
2005-12-14 10:40:00,17.0,17.03,16.99,17.03,18200.0,13.3492,13.3727,13.3413,13.3727,18200.0
2005-12-14 10:45:00,17.03,17.03,17.02,17.03,21600.0,13.3727,13.3727,13.3649,13.3727,21600.0
2005-12-14 10:50:00,17.03,17.03,17.02,17.02,35800.0,13.3727,13.3727,13.3649,13.3649,35800.0
2005-12-14 10:55:00,17.02,17.02,17.01,17.01,22800.0,13.3649,13.3649,13.357,13.357,22800.0
2005-12-14 11:00:00,17.0,17.0,17.0,17.0,18200.0,13.3492,13.3492,13.3492,13.3492,18200.0
2005-12-14 11:05:00,17.0,17.0,17.0,17.0,15400.0,13.3492,13.3492,13.3492,13.3492,15400.0
2005-12-14 11:10:00,17.0,17.02,16.99,17.01,48000.0,13.3492,13.3649,13.3413,13.357,48000.0
2005-12-14 11:15:00,17.0,17.02,17.0,17.02,8400.0,13.3492,13.3649,13.3492,13.3649,8400.0
2005-12-14 11:20:00,17.02,17.04,17.01,17.04,18400.0,13.3649,13.3806,13.357,13.3806,18400.0
2005-12-14 11:25:00,17.03,17.04,17.02,17.03,11400.0,13.3727,13.3806,13.3649,13.3727,11400.0
2005-12-14 11:30:00,17.02,17.03,17.02,17.02,14000.0,13.3649,13.3727,13.3649,13.3649,14000.0
2005-12-14 11:35:00,17.03,17.03,17.02,17.03,16800.0,13.3727,13.3727,13.3649,13.3727,16800.0
2005-12-14 11:40:00,17.03,17.05,17.03,17.05,11600.0,13.3727,13.3884,13.3727,13.3884,11600.0
2005-12-14 11:45:00,17.05,17.05,17.02,17.02,19200.0,13.3884,13.3884,13.3649,13.3649,19200.0
2005-12-14 11:50:00,17.02,17.03,17.0,17.0,27400.0,13.3649,13.3727,13.3492,13.3492,27400.0
2005-12-14 11:55:00,17.0,17.0,16.97,16.97,19200.0,13.3492,13.3492,13.3256,13.3256,19200.0
2005-12-14 12:00:00,16.97,16.98,16.95,16.98,30800.0,13.3256,13.3335,13.3099,13.3335,30800.0
2005-12-14 12:05:00,16.97,16.97,16.92,16.97,34800.0,13.3256,13.3256,13.2864,13.3256,34800.0
2005-12-14 12:10:00,16.97,16.98,16.96,16.98,8600.0,13.3256,13.3335,13.3178,13.3335,8600.0
2005-12-14 12:15:00,16.98,17.0,16.98,17.0,11200.0,13.3335,13.3492,13.3335,13.3492,11200.0
2005-12-14 12:20:00,17.0,17.02,17.0,17.02,8200.0,13.3492,13.3649,13.3492,13.3649,8200.0
2005-12-14 12:25:00,17.02,17.03,17.02,17.03,13400.0,13.3649,13.3727,13.3649,13.3727,13400.0
2005-12-14 12:30:00,17.03,17.1,17.03,17.09,45600.0,13.3727,13.4277,13.3727,13.4198,45600.0
2005-12-14 12:35:00,17.1,17.11,17.1,17.11,22800.0,13.4277,13.4356,13.4277,13.4356,22800.0
2005-12-14 12:40:00,17.1,17.1,17.07,17.07,15800.0,13.4277,13.4277,13.4041,13.4041,15800.0
2005-12-14 12:45:00,17.07,17.08,17.04,17.08,16600.0,13.4041,13.412,13.3806,13.412,16600.0
2005-12-14 12:50:00,17.09,17.1,17.08,17.1,19600.0,13.4198,13.4277,13.412,13.4277,19600.0
2005-12-14 12:55:00,17.1,17.11,17.1,17.1,13800.0,13.4277,13.4356,13.4277,13.4277,13800.0
2005-12-14 13:00:00,17.1,17.1,17.07,17.07,17800.0,13.4277,13.4277,13.4041,13.4041,17800.0
2005-12-14 13:05:00,17.06,17.1,17.06,17.1,12800.0,13.3963,13.4277,13.3963,13.4277,12800.0
2005-12-14 13:10:00,17.1,17.11,17.09,17.1,13000.0,13.4277,13.4356,13.4198,13.4277,13000.0
2005-12-14 13:15:00,17.1,17.1,17.09,17.1,12800.0,13.4277,13.4277,13.4198,13.4277,12800.0
2005-12-14 13:20:00,17.09,17.11,17.05,17.05,20200.0,13.4198,13.4356,13.3884,13.3884,20200.0
2005-12-14 13:25:00,17.06,17.08,17.06,17.08,18000.0,13.3963,13.412,13.3963,13.412,18000.0
2005-12-14 13:30:00,17.08,17.12,17.08,17.12,20800.0,13.412,13.4434,13.412,13.4434,20800.0
2005-12-14 13:35:00,17.12,17.14,17.11,17.14,12800.0,13.4434,13.4591,13.4356,13.4591,12800.0
2005-12-14 13:40:00,17.14,17.14,17.13,17.14,13000.0,13.4591,13.4591,13.4513,13.4591,13000.0
2005-12-14 13:45:00,17.14,17.16,17.14,17.15,12200.0,13.4591,13.4748,13.4591,13.467,12200.0
2005-12-14 13:50:00,17.16,17.2,17.16,17.19,15200.0,13.4748,13.5062,13.4748,13.4984,15200.0
2005-12-14 13:55:00,17.2,17.2,17.18,17.2,27400.0,13.5062,13.5062,13.4905,13.5062,27400.0
2005-12-14 14:00:00,17.21,17.21,17.2,17.2,3200.0,13.5141,13.5141,13.5062,13.5062,3200.0
2005-12-14 14:05:00,17.2,17.23,17.2,17.22,11600.0,13.5062,13.5298,13.5062,13.5219,11600.0
2005-12-14 14:10:00,17.22,17.24,17.21,17.24,23600.0,13.5219,13.5376,13.5141,13.5376,23600.0
2005-12-14 14:15:00,17.24,17.24,17.23,17.24,5000.0,13.5376,13.5376,13.5298,13.5376,5000.0
2005-12-14 14:20:00,17.24,17.25,17.24,17.25,10200.0,13.5376,13.5455,13.5376,13.5455,10200.0
2005-12-14 14:25:00,17.24,17.25,17.24,17.25,16600.0,13.5376,13.5455,13.5376,13.5455,16600.0
2005-12-14 14:30:00,17.25,17.25,17.25,17.25,9800.0,13.5455,13.5455,13.5455,13.5455,9800.0
2005-12-14 14:35:00,17.25,17.26,17.25,17.25,11800.0,13.5455,13.5533,13.5455,13.5455,11800.0
2005-12-14 14:40:00,17.25,17.25,17.21,17.23,20000.0,13.5455,13.5455,13.5141,13.5298,20000.0
2005-12-14 14:45:00,17.23,17.23,17.22,17.23,6200.0,13.5298,13.5298,13.5219,13.5298,6200.0
2005-12-14 14:50:00,17.23,17.24,17.23,17.23,25400.0,13.5298,13.5376,13.5298,13.5298,25400.0
2005-12-14 14:55:00,17.22,17.24,17.22,17.23,14800.0,13.5219,13.5376,13.5219,13.5298,14800.0
2005-12-14 15:00:00,17.23,17.23,17.21,17.21,16600.0,13.5298,13.5298,13.5141,13.5141,16600.0
2005-12-14 15:05:00,17.2,17.2,17.18,17.18,18800.0,13.5062,13.5062,13.4905,13.4905,18800.0
2005-12-14 15:10:00,17.17,17.18,17.17,17.18,15400.0,13.4827,13.4905,13.4827,13.4905,15400.0
2005-12-14 15:15:00,17.18,17.18,17.15,17.16,29400.0,13.4905,13.4905,13.467,13.4748,29400.0
2005-12-14 15:20:00,17.16,17.17,17.16,17.17,16400.0,13.4748,13.4827,13.4748,13.4827,16400.0
2005-12-14 15:25:00,17.17,17.18,17.16,17.18,20400.0,13.4827,13.4905,13.4748,13.4905,20400.0
2005-12-14 15:30:00,17.18,17.21,17.18,17.2,20400.0,13.4905,13.5141,13.4905,13.5062,20400.0
2005-12-14 15:35:00,17.2,17.2,17.12,17.13,57800.0,13.5062,13.5062,13.4434,13.4513,57800.0
2005-12-14 15:40:00,17.13,17.13,17.08,17.09,44400.0,13.4513,13.4513,13.412,13.4198,44400.0
2005-12-14 15:45:00,17.08,17.09,17.08,17.08,38200.0,13.412,13.4198,13.412,13.412,38200.0
2005-12-14 15:50:00,17.08,17.11,17.08,17.1,38400.0,13.412,13.4356,13.412,13.4277,38400.0
2005-12-14 15:55:00,17.1,17.11,17.06,17.11,65000.0,13.4277,13.4356,13.3963,13.4356,65000.0
2005-12-15 09:30:00,17.03,17.07,17.02,17.05,61000.0,13.3727,13.4041,13.3649,13.3884,61000.0
2005-12-15 09:35:00,17.04,17.05,16.95,16.95,44800.0,13.3806,13.3884,13.3099,13.3099,44800.0
2005-12-15 09:40:00,16.99,17.17,16.99,17.13,24200.0,13.3413,13.4827,13.3413,13.4513,24200.0
2005-12-15 09:45:00,17.14,17.15,17.1,17.15,11200.0,13.4591,13.467,13.4277,13.467,11200.0
2005-12-15 09:50:00,17.15,17.18,17.14,17.18,23800.0,13.467,13.4905,13.4591,13.4905,23800.0
2005-12-15 09:55:00,17.18,17.18,17.11,17.12,36600.0,13.4905,13.4905,13.4356,13.4434,36600.0
2005-12-15 10:00:00,17.14,17.16,17.1,17.15,20400.0,13.4591,13.4748,13.4277,13.467,20400.0
2005-12-15 10:05:00,17.14,17.15,17.13,17.15,9400.0,13.4591,13.467,13.4513,13.467,9400.0
2005-12-15 10:10:00,17.14,17.15,17.14,17.14,15000.0,13.4591,13.467,13.4591,13.4591,15000.0
2005-12-15 10:15:00,17.14,17.19,17.14,17.19,10200.0,13.4591,13.4984,13.4591,13.4984,10200.0
2005-12-15 10:20:00,17.2,17.2,17.17,17.18,8400.0,13.5062,13.5062,13.4827,13.4905,8400.0
2005-12-15 10:25:00,17.19,17.21,17.19,17.21,9200.0,13.4984,13.5141,13.4984,13.5141,9200.0
2005-12-15 10:30:00,17.21,17.22,17.21,17.22,9800.0,13.5141,13.5219,13.5141,13.5219,9800.0
2005-12-15 10:35:00,17.21,17.21,17.17,17.17,26400.0,13.5141,13.5141,13.4827,13.4827,26400.0
2005-12-15 10:40:00,17.17,17.18,17.09,17.09,12200.0,13.4827,13.4905,13.4198,13.4198,12200.0
2005-12-15 10:45:00,17.09,17.09,17.07,17.09,5000.0,13.4198,13.4198,13.4041,13.4198,5000.0
2005-12-15 10:50:00,17.08,17.09,17.08,17.08,12400.0,13.412,13.4198,13.412,13.412,12400.0
2005-12-15 10:55:00,17.08,17.11,17.08,17.11,8000.0,13.412,13.4356,13.412,13.4356,8000.0
2005-12-15 11:00:00,17.11,17.11,17.09,17.09,10200.0,13.4356,13.4356,13.4198,13.4198,10200.0
2005-12-15 11:05:00,17.1,17.1,17.08,17.08,20600.0,13.4277,13.4277,13.412,13.412,20600.0
2005-12-15 11:10:00,17.09,17.1,17.08,17.09,16400.0,13.4198,13.4277,13.412,13.4198,16400.0
2005-12-15 11:15:00,17.09,17.12,17.08,17.12,13000.0,13.4198,13.4434,13.412,13.4434,13000.0
2005-12-15 11:20:00,17.11,17.11,17.1,17.11,4400.0,13.4356,13.4356,13.4277,13.4356,4400.0
2005-12-15 11:25:00,17.11,17.14,17.11,17.13,6400.0,13.4356,13.4591,13.4356,13.4513,6400.0
2005-12-15 11:30:00,17.11,17.13,17.11,17.13,7600.0,13.4356,13.4513,13.4356,13.4513,7600.0
2005-12-15 11:35:00,17.14,17.15,17.13,17.14,8000.0,13.4591,13.467,13.4513,13.4591,8000.0
2005-12-15 11:40:00,17.14,17.14,17.13,17.13,11200.0,13.4591,13.4591,13.4513,13.4513,11200.0
2005-12-15 11:45:00,17.13,17.16,17.13,17.15,13000.0,13.4513,13.4748,13.4513,13.467,13000.0
2005-12-15 11:50:00,17.15,17.17,17.15,17.17,11000.0,13.467,13.4827,13.467,13.4827,11000.0
2005-12-15 11:55:00,17.17,17.18,17.16,17.18,8600.0,13.4827,13.4905,13.4748,13.4905,8600.0
2005-12-15 12:00:00,17.19,17.19,17.16,17.17,23000.0,13.4984,13.4984,13.4748,13.4827,23000.0
2005-12-15 12:05:00,17.17,17.18,17.17,17.17,7600.0,13.4827,13.4905,13.4827,13.4827,7600.0
2005-12-15 12:10:00,17.17,17.17,17.15,17.16,31200.0,13.4827,13.4827,13.467,13.4748,31200.0
2005-12-15 12:15:00,17.16,17.17,17.16,17.16,7400.0,13.4748,13.4827,13.4748,13.4748,7400.0
2005-12-15 12:20:00,17.16,17.17,17.16,17.17,6200.0,13.4748,13.4827,13.4748,13.4827,6200.0
2005-12-15 12:25:00,17.17,17.17,17.16,17.16,22600.0,13.4827,13.4827,13.4748,13.4748,22600.0
2005-12-15 12:30:00,17.16,17.16,17.14,17.15,12800.0,13.4748,13.4748,13.4591,13.467,12800.0
2005-12-15 12:35:00,17.14,17.15,17.1,17.11,22200.0,13.4591,13.467,13.4277,13.4356,22200.0
2005-12-15 12:40:00,17.1,17.11,17.1,17.1,5600.0,13.4277,13.4356,13.4277,13.4277,5600.0
2005-12-15 12:45:00,17.1,17.12,17.09,17.09,13200.0,13.4277,13.4434,13.4198,13.4198,13200.0
2005-12-15 12:50:00,17.1,17.1,17.08,17.08,11400.0,13.4277,13.4277,13.412,13.412,11400.0
2005-12-15 12:55:00,17.08,17.08,17.07,17.07,12200.0,13.412,13.412,13.4041,13.4041,12200.0
2005-12-15 13:00:00,17.07,17.07,17.06,17.07,7400.0,13.4041,13.4041,13.3963,13.4041,7400.0
2005-12-15 13:05:00,17.07,17.07,17.06,17.06,10400.0,13.4041,13.4041,13.3963,13.3963,10400.0
2005-12-15 13:10:00,17.06,17.08,17.06,17.07,9000.0,13.3963,13.412,13.3963,13.4041,9000.0
2005-12-15 13:15:00,17.07,17.07,17.06,17.06,12200.0,13.4041,13.4041,13.3963,13.3963,12200.0
2005-12-15 13:20:00,17.05,17.05,17.03,17.03,14600.0,13.3884,13.3884,13.3727,13.3727,14600.0
2005-12-15 13:25:00,17.04,17.04,17.03,17.03,14400.0,13.3806,13.3806,13.3727,13.3727,14400.0
2005-12-15 13:30:00,17.04,17.04,17.0,17.0,30200.0,13.3806,13.3806,13.3492,13.3492,30200.0
2005-12-15 13:35:00,17.0,17.01,17.0,17.01,8800.0,13.3492,13.357,13.3492,13.357,8800.0
2005-12-15 13:40:00,17.0,17.0,16.98,16.99,29400.0,13.3492,13.3492,13.3335,13.3413,29400.0
2005-12-15 13:45:00,16.98,17.0,16.97,16.99,21000.0,13.3335,13.3492,13.3256,13.3413,21000.0
2005-12-15 13:50:00,16.98,16.99,16.97,16.98,13000.0,13.3335,13.3413,13.3256,13.3335,13000.0
2005-12-15 13:55:00,16.97,17.01,16.97,16.99,15000.0,13.3256,13.357,13.3256,13.3413,15000.0
2005-12-15 14:00:00,16.98,16.98,16.97,16.98,14600.0,13.3335,13.3335,13.3256,13.3335,14600.0
2005-12-15 14:05:00,16.98,16.98,16.96,16.96,14800.0,13.3335,13.3335,13.3178,13.3178,14800.0
2005-12-15 14:10:00,16.96,16.97,16.93,16.93,28200.0,13.3178,13.3256,13.2942,13.2942,28200.0
2005-12-15 14:15:00,16.93,16.94,16.93,16.93,10200.0,13.2942,13.3021,13.2942,13.2942,10200.0
2005-12-15 14:20:00,16.93,16.93,16.93,16.93,9800.0,13.2942,13.2942,13.2942,13.2942,9800.0
2005-12-15 14:25:00,16.93,16.93,16.93,16.93,23000.0,13.2942,13.2942,13.2942,13.2942,23000.0
2005-12-15 14:30:00,16.93,16.95,16.92,16.94,8800.0,13.2942,13.3099,13.2864,13.3021,8800.0
2005-12-15 14:35:00,16.94,16.95,16.93,16.95,14000.0,13.3021,13.3099,13.2942,13.3099,14000.0
2005-12-15 14:40:00,16.95,16.98,16.95,16.97,11400.0,13.3099,13.3335,13.3099,13.3256,11400.0
2005-12-15 14:45:00,16.97,16.98,16.96,16.97,31800.0,13.3256,13.3335,13.3178,13.3256,31800.0
2005-12-15 14:50:00,16.96,16.99,16.96,16.97,23400.0,13.3178,13.3413,13.3178,13.3256,23400.0
2005-12-15 14:55:00,16.97,16.97,16.96,16.96,18400.0,13.3256,13.3256,13.3178,13.3178,18400.0
2005-12-15 15:00:00,16.96,16.98,16.95,16.96,18400.0,13.3178,13.3335,13.3099,13.3178,18400.0
2005-12-15 15:05:00,16.95,16.97,16.95,16.97,20400.0,13.3099,13.3256,13.3099,13.3256,20400.0
2005-12-15 15:10:00,16.97,16.97,16.93,16.93,22600.0,13.3256,13.3256,13.2942,13.2942,22600.0
2005-12-15 15:15:00,16.93,16.94,16.93,16.94,16200.0,13.2942,13.3021,13.2942,13.3021,16200.0
2005-12-15 15:20:00,16.95,16.98,16.93,16.95,17200.0,13.3099,13.3335,13.2942,13.3099,17200.0
2005-12-15 15:25:00,16.96,16.96,16.94,16.96,37600.0,13.3178,13.3178,13.3021,13.3178,37600.0
2005-12-15 15:30:00,16.95,16.95,16.92,16.92,31400.0,13.3099,13.3099,13.2864,13.2864,31400.0
2005-12-15 15:35:00,16.92,16.94,16.92,16.92,26600.0,13.2864,13.3021,13.2864,13.2864,26600.0
2005-12-15 15:40:00,16.92,16.94,16.9,16.91,37400.0,13.2864,13.3021,13.2707,13.2785,37400.0
2005-12-15 15:45:00,16.9,16.9,16.87,16.9,38800.0,13.2707,13.2707,13.2471,13.2707,38800.0
2005-12-15 15:50:00,16.9,16.9,16.86,16.9,50600.0,13.2707,13.2707,13.2392,13.2707,50600.0
2005-12-15 15:55:00,16.9,16.93,16.89,16.92,31800.0,13.2707,13.2942,13.2628,13.2864,31800.0
2005-12-16 09:30:00,16.93,17.0,16.93,17.0,51000.0,13.2942,13.3492,13.2942,13.3492,51000.0
2005-12-16 09:35:00,17.0,17.11,16.99,17.11,26000.0,13.3492,13.4356,13.3413,13.4356,26000.0
2005-12-16 09:40:00,17.1,17.13,17.05,17.06,22200.0,13.4277,13.4513,13.3884,13.3963,22200.0
2005-12-16 09:45:00,17.06,17.1,17.06,17.09,14200.0,13.3963,13.4277,13.3963,13.4198,14200.0
2005-12-16 09:50:00,17.1,17.11,17.08,17.08,11600.0,13.4277,13.4356,13.412,13.412,11600.0
2005-12-16 09:55:00,17.08,17.11,17.06,17.06,12200.0,13.412,13.4356,13.3963,13.3963,12200.0
2005-12-16 10:00:00,17.07,17.08,16.99,16.99,47600.0,13.4041,13.412,13.3413,13.3413,47600.0
2005-12-16 10:05:00,16.97,17.03,16.9,16.97,166800.0,13.3256,13.3727,13.2707,13.3256,166800.0
2005-12-16 10:10:00,16.95,17.02,16.91,17.01,27000.0,13.3099,13.3649,13.2785,13.357,27000.0
2005-12-16 10:15:00,17.02,17.04,17.01,17.02,6800.0,13.3649,13.3806,13.357,13.3649,6800.0
2005-12-16 10:20:00,17.03,17.06,17.02,17.05,12000.0,13.3727,13.3963,13.3649,13.3884,12000.0
2005-12-16 10:25:00,17.05,17.05,17.0,17.02,14600.0,13.3884,13.3884,13.3492,13.3649,14600.0
2005-12-16 10:30:00,17.01,17.01,16.99,16.99,10400.0,13.357,13.357,13.3413,13.3413,10400.0
2005-12-16 10:35:00,16.99,17.0,16.99,17.0,10400.0,13.3413,13.3492,13.3413,13.3492,10400.0
2005-12-16 10:40:00,17.0,17.02,16.98,16.98,3800.0,13.3492,13.3649,13.3335,13.3335,3800.0
2005-12-16 10:45:00,16.98,17.02,16.97,17.0,10400.0,13.3335,13.3649,13.3256,13.3492,10400.0
2005-12-16 10:50:00,17.0,17.0,17.0,17.0,3600.0,13.3492,13.3492,13.3492,13.3492,3600.0
2005-12-16 10:55:00,17.0,17.04,17.0,17.04,22400.0,13.3492,13.3806,13.3492,13.3806,22400.0
2005-12-16 11:00:00,17.04,17.04,17.04,17.04,4400.0,13.3806,13.3806,13.3806,13.3806,4400.0
2005-12-16 11:05:00,17.04,17.04,17.03,17.04,16600.0,13.3806,13.3806,13.3727,13.3806,16600.0
2005-12-16 11:10:00,17.03,17.03,17.0,17.02,14400.0,13.3727,13.3727,13.3492,13.3649,14400.0
2005-12-16 11:15:00,17.01,17.02,17.0,17.0,9800.0,13.357,13.3649,13.3492,13.3492,9800.0
2005-12-16 11:20:00,17.0,17.0,16.99,16.99,4800.0,13.3492,13.3492,13.3413,13.3413,4800.0
2005-12-16 11:25:00,16.97,16.98,16.96,16.98,8800.0,13.3256,13.3335,13.3178,13.3335,8800.0
2005-12-16 11:30:00,16.97,16.97,16.91,16.92,225400.0,13.3256,13.3256,13.2785,13.2864,225400.0
2005-12-16 11:35:00,16.91,16.92,16.91,16.92,13000.0,13.2785,13.2864,13.2785,13.2864,13000.0
2005-12-16 11:40:00,16.91,16.95,16.91,16.94,7000.0,13.2785,13.3099,13.2785,13.3021,7000.0
2005-12-16 11:45:00,16.94,16.96,16.9,16.91,17200.0,13.3021,13.3178,13.2707,13.2785,17200.0
2005-12-16 11:50:00,16.91,16.92,16.86,16.87,18000.0,13.2785,13.2864,13.2392,13.2471,18000.0
2005-12-16 11:55:00,16.87,16.87,16.84,16.86,16400.0,13.2471,13.2471,13.2235,13.2392,16400.0
2005-12-16 12:00:00,16.86,16.9,16.86,16.9,16800.0,13.2392,13.2707,13.2392,13.2707,16800.0
2005-12-16 12:05:00,16.89,16.9,16.89,16.9,10400.0,13.2628,13.2707,13.2628,13.2707,10400.0
2005-12-16 12:10:00,16.9,16.9,16.89,16.9,7800.0,13.2707,13.2707,13.2628,13.2707,7800.0
2005-12-16 12:15:00,16.89,16.9,16.89,16.9,7200.0,13.2628,13.2707,13.2628,13.2707,7200.0
2005-12-16 12:20:00,16.89,16.91,16.89,16.91,85000.0,13.2628,13.2785,13.2628,13.2785,85000.0
2005-12-16 12:25:00,16.9,16.91,16.9,16.91,22400.0,13.2707,13.2785,13.2707,13.2785,22400.0
2005-12-16 12:30:00,16.91,16.92,16.91,16.92,11000.0,13.2785,13.2864,13.2785,13.2864,11000.0
2005-12-16 12:35:00,16.92,16.92,16.92,16.92,2400.0,13.2864,13.2864,13.2864,13.2864,2400.0
2005-12-16 12:40:00,16.92,16.92,16.91,16.92,5600.0,13.2864,13.2864,13.2785,13.2864,5600.0
2005-12-16 12:45:00,16.91,16.91,16.9,16.91,44200.0,13.2785,13.2785,13.2707,13.2785,44200.0
2005-12-16 12:50:00,16.91,16.91,16.9,16.91,16000.0,13.2785,13.2785,13.2707,13.2785,16000.0
2005-12-16 12:55:00,16.91,16.91,16.9,16.9,19200.0,13.2785,13.2785,13.2707,13.2707,19200.0
2005-12-16 13:00:00,16.9,16.91,16.9,16.9,7000.0,13.2707,13.2785,13.2707,13.2707,7000.0
2005-12-16 13:05:00,16.9,16.91,16.9,16.91,7600.0,13.2707,13.2785,13.2707,13.2785,7600.0
2005-12-16 13:10:00,16.91,16.91,16.9,16.9,25000.0,13.2785,13.2785,13.2707,13.2707,25000.0
2005-12-16 13:15:00,16.9,16.91,16.88,16.88,43800.0,13.2707,13.2785,13.2549,13.2549,43800.0
2005-12-16 13:20:00,16.88,16.9,16.88,16.9,8000.0,13.2549,13.2707,13.2549,13.2707,8000.0
2005-12-16 13:25:00,16.9,16.91,16.89,16.9,13800.0,13.2707,13.2785,13.2628,13.2707,13800.0
2005-12-16 13:30:00,16.9,16.9,16.9,16.9,4400.0,13.2707,13.2707,13.2707,13.2707,4400.0
2005-12-16 13:35:00,16.9,16.9,16.89,16.9,8600.0,13.2707,13.2707,13.2628,13.2707,8600.0
2005-12-16 13:40:00,16.9,16.91,16.9,16.9,3400.0,13.2707,13.2785,13.2707,13.2707,3400.0
2005-12-16 13:45:00,16.89,16.9,16.89,16.89,2000.0,13.2628,13.2707,13.2628,13.2628,2000.0
2005-12-16 13:50:00,16.89,16.91,16.89,16.91,3400.0,13.2628,13.2785,13.2628,13.2785,3400.0
2005-12-16 13:55:00,16.91,16.91,16.89,16.89,8000.0,13.2785,13.2785,13.2628,13.2628,8000.0
2005-12-16 14:00:00,16.89,16.91,16.89,16.9,13400.0,13.2628,13.2785,13.2628,13.2707,13400.0
2005-12-16 14:05:00,16.9,16.9,16.89,16.9,4400.0,13.2707,13.2707,13.2628,13.2707,4400.0
2005-12-16 14:10:00,16.89,16.9,16.89,16.89,11000.0,13.2628,13.2707,13.2628,13.2628,11000.0
2005-12-16 14:15:00,16.9,16.9,16.89,16.89,9800.0,13.2707,13.2707,13.2628,13.2628,9800.0
2005-12-16 14:20:00,16.89,16.89,16.89,16.89,6000.0,13.2628,13.2628,13.2628,13.2628,6000.0
2005-12-16 14:25:00,16.89,16.91,16.89,16.91,17000.0,13.2628,13.2785,13.2628,13.2785,17000.0
2005-12-16 14:30:00,16.91,16.92,16.91,16.92,19400.0,13.2785,13.2864,13.2785,13.2864,19400.0
2005-12-16 14:35:00,16.92,16.92,16.91,16.91,22000.0,13.2864,13.2864,13.2785,13.2785,22000.0
2005-12-16 14:40:00,16.91,16.92,16.9,16.92,22600.0,13.2785,13.2864,13.2707,13.2864,22600.0
2005-12-16 14:45:00,16.91,16.92,16.9,16.92,13200.0,13.2785,13.2864,13.2707,13.2864,13200.0
2005-12-16 14:50:00,16.92,16.92,16.9,16.91,105600.0,13.2864,13.2864,13.2707,13.2785,105600.0
2005-12-16 14:55:00,16.9,16.91,16.9,16.91,15200.0,13.2707,13.2785,13.2707,13.2785,15200.0
2005-12-16 15:00:00,16.9,16.91,16.9,16.91,35200.0,13.2707,13.2785,13.2707,13.2785,35200.0
2005-12-16 15:05:00,16.9,16.92,16.9,16.92,16400.0,13.2707,13.2864,13.2707,13.2864,16400.0
2005-12-16 15:10:00,16.91,16.92,16.91,16.92,14800.0,13.2785,13.2864,13.2785,13.2864,14800.0
2005-12-16 15:15:00,16.92,16.92,16.91,16.91,11800.0,13.2864,13.2864,13.2785,13.2785,11800.0
2005-12-16 15:20:00,16.91,16.92,16.91,16.91,13000.0,13.2785,13.2864,13.2785,13.2785,13000.0
2005-12-16 15:25:00,16.91,16.92,16.91,16.91,26400.0,13.2785,13.2864,13.2785,13.2785,26400.0
2005-12-16 15:30:00,16.92,16.97,16.92,16.97,61400.0,13.2864,13.3256,13.2864,13.3256,61400.0
2005-12-16 15:35:00,16.97,16.97,16.94,16.94,27600.0,13.3256,13.3256,13.3021,13.3021,27600.0
2005-12-16 15:40:00,16.95,16.97,16.95,16.97,23000.0,13.3099,13.3256,13.3099,13.3256,23000.0
2005-12-16 15:45:00,16.97,16.97,16.95,16.95,36800.0,13.3256,13.3256,13.3099,13.3099,36800.0
2005-12-16 15:50:00,16.95,16.98,16.94,16.98,45800.0,13.3099,13.3335,13.3021,13.3335,45800.0
2005-12-16 15:55:00,16.98,16.99,16.97,16.98,38600.0,13.3335,13.3413,13.3256,13.3335,38600.0
2005-12-19 09:35:00,16.98,16.98,16.87,16.87,36000.0,13.3335,13.3335,13.2471,13.2471,36000.0
2005-12-19 09:40:00,16.87,16.87,16.83,16.83,6600.0,13.2471,13.2471,13.2157,13.2157,6600.0
2005-12-19 09:45:00,16.83,16.96,16.81,16.91,26000.0,13.2157,13.3178,13.2,13.2785,26000.0
2005-12-19 09:50:00,16.92,17.0,16.92,16.98,7600.0,13.2864,13.3492,13.2864,13.3335,7600.0
2005-12-19 09:55:00,16.99,17.07,16.98,17.05,19200.0,13.3413,13.4041,13.3335,13.3884,19200.0
2005-12-19 10:00:00,17.04,17.08,17.04,17.08,7200.0,13.3806,13.412,13.3806,13.412,7200.0
2005-12-19 10:05:00,17.07,17.07,17.03,17.03,25200.0,13.4041,13.4041,13.3727,13.3727,25200.0
2005-12-19 10:10:00,17.03,17.03,16.98,16.99,23200.0,13.3727,13.3727,13.3335,13.3413,23200.0
2005-12-19 10:15:00,16.97,16.97,16.9,16.92,25800.0,13.3256,13.3256,13.2707,13.2864,25800.0
2005-12-19 10:20:00,16.9,16.93,16.86,16.93,34200.0,13.2707,13.2942,13.2392,13.2942,34200.0
2005-12-19 10:25:00,16.92,16.92,16.84,16.86,23600.0,13.2864,13.2864,13.2235,13.2392,23600.0
2005-12-19 10:30:00,16.86,16.87,16.81,16.82,38800.0,13.2392,13.2471,13.2,13.2078,38800.0
2005-12-19 10:35:00,16.81,16.84,16.81,16.84,34600.0,13.2,13.2235,13.2,13.2235,34600.0
2005-12-19 10:40:00,16.83,16.85,16.83,16.83,18200.0,13.2157,13.2314,13.2157,13.2157,18200.0
2005-12-19 10:45:00,16.83,16.87,16.83,16.87,24200.0,13.2157,13.2471,13.2157,13.2471,24200.0
2005-12-19 10:50:00,16.86,16.89,16.86,16.89,4000.0,13.2392,13.2628,13.2392,13.2628,4000.0
2005-12-19 10:55:00,16.88,16.88,16.81,16.83,34000.0,13.2549,13.2549,13.2,13.2157,34000.0
2005-12-19 11:00:00,16.84,16.84,16.83,16.83,10600.0,13.2235,13.2235,13.2157,13.2157,10600.0
2005-12-19 11:05:00,16.83,16.83,16.82,16.83,6600.0,13.2157,13.2157,13.2078,13.2157,6600.0
2005-12-19 11:10:00,16.83,16.84,16.8,16.8,17400.0,13.2157,13.2235,13.1921,13.1921,17400.0
2005-12-19 11:15:00,16.8,16.84,16.8,16.82,10800.0,13.1921,13.2235,13.1921,13.2078,10800.0
2005-12-19 11:20:00,16.82,16.83,16.81,16.81,4200.0,13.2078,13.2157,13.2,13.2,4200.0
2005-12-19 11:25:00,16.81,16.81,16.8,16.8,9000.0,13.2,13.2,13.1921,13.1921,9000.0
2005-12-19 11:30:00,16.8,16.81,16.79,16.81,17400.0,13.1921,13.2,13.1843,13.2,17400.0
2005-12-19 11:35:00,16.81,16.83,16.81,16.82,4600.0,13.2,13.2157,13.2,13.2078,4600.0
2005-12-19 11:40:00,16.82,16.82,16.82,16.82,600.0,13.2078,13.2078,13.2078,13.2078,600.0
2005-12-19 11:45:00,16.81,16.82,16.81,16.81,5000.0,13.2,13.2078,13.2,13.2,5000.0
2005-12-19 11:50:00,16.81,16.82,16.81,16.81,12200.0,13.2,13.2078,13.2,13.2,12200.0
2005-12-19 11:55:00,16.81,16.81,16.79,16.8,9600.0,13.2,13.2,13.1843,13.1921,9600.0
2005-12-19 12:00:00,16.8,16.8,16.78,16.79,9800.0,13.1921,13.1921,13.1764,13.1843,9800.0
2005-12-19 12:05:00,16.78,16.8,16.78,16.8,11400.0,13.1764,13.1921,13.1764,13.1921,11400.0
2005-12-19 12:10:00,16.8,16.81,16.78,16.79,16000.0,13.1921,13.2,13.1764,13.1843,16000.0
2005-12-19 12:15:00,16.78,16.79,16.78,16.78,8000.0,13.1764,13.1843,13.1764,13.1764,8000.0
2005-12-19 12:20:00,16.78,16.8,16.78,16.79,6600.0,13.1764,13.1921,13.1764,13.1843,6600.0
2005-12-19 12:25:00,16.79,16.79,16.78,16.78,8800.0,13.1843,13.1843,13.1764,13.1764,8800.0
2005-12-19 12:30:00,16.78,16.78,16.77,16.78,10200.0,13.1764,13.1764,13.1686,13.1764,10200.0
2005-12-19 12:35:00,16.78,16.79,16.77,16.79,6000.0,13.1764,13.1843,13.1686,13.1843,6000.0
2005-12-19 12:40:00,16.78,16.79,16.77,16.79,5600.0,13.1764,13.1843,13.1686,13.1843,5600.0
2005-12-19 12:45:00,16.79,16.79,16.78,16.78,4000.0,13.1843,13.1843,13.1764,13.1764,4000.0
2005-12-19 12:50:00,16.78,16.8,16.78,16.78,7400.0,13.1764,13.1921,13.1764,13.1764,7400.0
2005-12-19 12:55:00,16.79,16.79,16.77,16.77,8000.0,13.1843,13.1843,13.1686,13.1686,8000.0
2005-12-19 13:00:00,16.77,16.78,16.76,16.77,7800.0,13.1686,13.1764,13.1607,13.1686,7800.0
2005-12-19 13:05:00,16.77,16.81,16.76,16.79,22600.0,13.1686,13.2,13.1607,13.1843,22600.0
2005-12-19 13:10:00,16.79,16.81,16.79,16.8,5800.0,13.1843,13.2,13.1843,13.1921,5800.0
2005-12-19 13:15:00,16.81,16.81,16.79,16.8,8000.0,13.2,13.2,13.1843,13.1921,8000.0
2005-12-19 13:20:00,16.8,16.84,16.8,16.82,13600.0,13.1921,13.2235,13.1921,13.2078,13600.0
2005-12-19 13:25:00,16.82,16.82,16.79,16.79,12000.0,13.2078,13.2078,13.1843,13.1843,12000.0
2005-12-19 13:30:00,16.79,16.81,16.79,16.8,9000.0,13.1843,13.2,13.1843,13.1921,9000.0
2005-12-19 13:35:00,16.8,16.8,16.79,16.8,8400.0,13.1921,13.1921,13.1843,13.1921,8400.0
2005-12-19 13:40:00,16.79,16.79,16.77,16.77,5800.0,13.1843,13.1843,13.1686,13.1686,5800.0
2005-12-19 13:45:00,16.78,16.79,16.77,16.77,7600.0,13.1764,13.1843,13.1686,13.1686,7600.0
2005-12-19 13:50:00,16.78,16.8,16.77,16.8,8000.0,13.1764,13.1921,13.1686,13.1921,8000.0
2005-12-19 13:55:00,16.79,16.8,16.78,16.78,6600.0,13.1843,13.1921,13.1764,13.1764,6600.0
2005-12-19 14:00:00,16.78,16.78,16.77,16.77,5000.0,13.1764,13.1764,13.1686,13.1686,5000.0
2005-12-19 14:05:00,16.77,16.77,16.75,16.75,5400.0,13.1686,13.1686,13.1529,13.1529,5400.0
2005-12-19 14:10:00,16.75,16.76,16.75,16.75,18600.0,13.1529,13.1607,13.1529,13.1529,18600.0
2005-12-19 14:15:00,16.75,16.75,16.75,16.75,12600.0,13.1529,13.1529,13.1529,13.1529,12600.0
2005-12-19 14:20:00,16.75,16.75,16.75,16.75,6400.0,13.1529,13.1529,13.1529,13.1529,6400.0
2005-12-19 14:25:00,16.75,16.78,16.75,16.76,15000.0,13.1529,13.1764,13.1529,13.1607,15000.0
2005-12-19 14:30:00,16.75,16.76,16.75,16.75,7600.0,13.1529,13.1607,13.1529,13.1529,7600.0
2005-12-19 14:35:00,16.75,16.75,16.75,16.75,7600.0,13.1529,13.1529,13.1529,13.1529,7600.0
2005-12-19 14:40:00,16.75,16.75,16.73,16.73,12600.0,13.1529,13.1529,13.1372,13.1372,12600.0
2005-12-19 14:45:00,16.73,16.74,16.72,16.72,7800.0,13.1372,13.145,13.1293,13.1293,7800.0
2005-12-19 14:50:00,16.72,16.72,16.7,16.71,10600.0,13.1293,13.1293,13.1136,13.1215,10600.0
2005-12-19 14:55:00,16.7,16.73,16.7,16.71,14600.0,13.1136,13.1372,13.1136,13.1215,14600.0
2005-12-19 15:00:00,16.71,16.75,16.7,16.73,14000.0,13.1215,13.1529,13.1136,13.1372,14000.0
2005-12-19 15:05:00,16.73,16.74,16.72,16.72,11400.0,13.1372,13.145,13.1293,13.1293,11400.0
2005-12-19 15:10:00,16.72,16.74,16.72,16.73,7600.0,13.1293,13.145,13.1293,13.1372,7600.0
2005-12-19 15:15:00,16.74,16.76,16.74,16.75,14000.0,13.145,13.1607,13.145,13.1529,14000.0
2005-12-19 15:20:00,16.74,16.74,16.73,16.73,5400.0,13.145,13.145,13.1372,13.1372,5400.0
2005-12-19 15:25:00,16.73,16.74,16.72,16.74,10400.0,13.1372,13.145,13.1293,13.145,10400.0
2005-12-19 15:30:00,16.73,16.74,16.73,16.73,8800.0,13.1372,13.145,13.1372,13.1372,8800.0
2005-12-19 15:35:00,16.73,16.73,16.71,16.72,8200.0,13.1372,13.1372,13.1215,13.1293,8200.0
2005-12-19 15:40:00,16.72,16.75,16.72,16.72,19000.0,13.1293,13.1529,13.1293,13.1293,19000.0
2005-12-19 15:45:00,16.72,16.72,16.69,16.7,15600.0,13.1293,13.1293,13.1057,13.1136,15600.0
2005-12-19 15:50:00,16.7,16.71,16.68,16.7,19800.0,13.1136,13.1215,13.0979,13.1136,19800.0
2005-12-19 15:55:00,16.71,16.74,16.69,16.7,41600.0,13.1215,13.145,13.1057,13.1136,41600.0
2005-12-20 09:30:00,16.66,16.72,16.66,16.72,44600.0,13.0822,13.1293,13.0822,13.1293,44600.0
2005-12-20 09:35:00,16.7,16.7,16.56,16.56,17600.0,13.1136,13.1136,13.0037,13.0037,17600.0
2005-12-20 09:40:00,16.59,16.66,16.57,16.57,25000.0,13.0272,13.0822,13.0115,13.0115,25000.0
2005-12-20 09:45:00,16.56,16.56,16.46,16.53,31800.0,13.0037,13.0037,12.9251,12.9801,31800.0
2005-12-20 09:50:00,16.53,16.6,16.52,16.56,33600.0,12.9801,13.0351,12.9723,13.0037,33600.0
2005-12-20 09:55:00,16.56,16.57,16.5,16.51,20200.0,13.0037,13.0115,12.9566,12.9644,20200.0
2005-12-20 10:00:00,16.49,16.5,16.41,16.43,43200.0,12.9487,12.9566,12.8859,12.9016,43200.0
2005-12-20 10:05:00,16.45,16.48,16.4,16.43,22400.0,12.9173,12.9408,12.878,12.9016,22400.0
2005-12-20 10:10:00,16.44,16.44,16.39,16.42,13400.0,12.9094,12.9094,12.8702,12.8937,13400.0
2005-12-20 10:15:00,16.41,16.47,16.36,16.47,37400.0,12.8859,12.933,12.8466,12.933,37400.0
2005-12-20 10:20:00,16.47,16.49,16.45,16.49,27200.0,12.933,12.9487,12.9173,12.9487,27200.0
2005-12-20 10:25:00,16.49,16.52,16.46,16.52,15600.0,12.9487,12.9723,12.9251,12.9723,15600.0
2005-12-20 10:30:00,16.52,16.53,16.5,16.52,34600.0,12.9723,12.9801,12.9566,12.9723,34600.0
2005-12-20 10:35:00,16.52,16.52,16.5,16.52,23800.0,12.9723,12.9723,12.9566,12.9723,23800.0
2005-12-20 10:40:00,16.51,16.53,16.51,16.52,24800.0,12.9644,12.9801,12.9644,12.9723,24800.0
2005-12-20 10:45:00,16.52,16.52,16.5,16.52,27200.0,12.9723,12.9723,12.9566,12.9723,27200.0
2005-12-20 10:50:00,16.5,16.51,16.49,16.49,18200.0,12.9566,12.9644,12.9487,12.9487,18200.0
2005-12-20 10:55:00,16.49,16.5,16.44,16.48,21600.0,12.9487,12.9566,12.9094,12.9408,21600.0
2005-12-20 11:00:00,16.49,16.5,16.48,16.5,14200.0,12.9487,12.9566,12.9408,12.9566,14200.0
2005-12-20 11:05:00,16.5,16.5,16.49,16.49,10800.0,12.9566,12.9566,12.9487,12.9487,10800.0
2005-12-20 11:10:00,16.49,16.49,16.49,16.49,6400.0,12.9487,12.9487,12.9487,12.9487,6400.0
2005-12-20 11:15:00,16.49,16.52,16.49,16.5,22400.0,12.9487,12.9723,12.9487,12.9566,22400.0
2005-12-20 11:20:00,16.5,16.5,16.5,16.5,1000.0,12.9566,12.9566,12.9566,12.9566,1000.0
2005-12-20 11:25:00,16.5,16.54,16.5,16.54,16000.0,12.9566,12.988,12.9566,12.988,16000.0
2005-12-20 11:30:00,16.54,16.56,16.54,16.56,2600.0,12.988,13.0037,12.988,13.0037,2600.0
2005-12-20 11:35:00,16.56,16.68,16.56,16.68,29200.0,13.0037,13.0979,13.0037,13.0979,29200.0
2005-12-20 11:40:00,16.68,16.72,16.67,16.71,33600.0,13.0979,13.1293,13.09,13.1215,33600.0
2005-12-20 11:45:00,16.71,16.71,16.7,16.7,7000.0,13.1215,13.1215,13.1136,13.1136,7000.0
2005-12-20 11:50:00,16.7,16.71,16.69,16.69,12000.0,13.1136,13.1215,13.1057,13.1057,12000.0
2005-12-20 11:55:00,16.7,16.7,16.65,16.68,7800.0,13.1136,13.1136,13.0743,13.0979,7800.0
2005-12-20 12:00:00,16.66,16.67,16.61,16.61,11600.0,13.0822,13.09,13.0429,13.0429,11600.0
2005-12-20 12:05:00,16.61,16.67,16.61,16.66,16800.0,13.0429,13.09,13.0429,13.0822,16800.0
2005-12-20 12:10:00,16.66,16.72,16.66,16.72,9800.0,13.0822,13.1293,13.0822,13.1293,9800.0
2005-12-20 12:15:00,16.71,16.74,16.71,16.73,14800.0,13.1215,13.145,13.1215,13.1372,14800.0
2005-12-20 12:20:00,16.72,16.76,16.72,16.76,7800.0,13.1293,13.1607,13.1293,13.1607,7800.0
2005-12-20 12:25:00,16.75,16.75,16.73,16.73,9800.0,13.1529,13.1529,13.1372,13.1372,9800.0
2005-12-20 12:30:00,16.72,16.74,16.72,16.74,5200.0,13.1293,13.145,13.1293,13.145,5200.0
2005-12-20 12:35:00,16.74,16.75,16.7,16.73,5800.0,13.145,13.1529,13.1136,13.1372,5800.0
2005-12-20 12:40:00,16.72,16.72,16.7,16.7,6400.0,13.1293,13.1293,13.1136,13.1136,6400.0
2005-12-20 12:45:00,16.68,16.7,16.66,16.66,3600.0,13.0979,13.1136,13.0822,13.0822,3600.0
2005-12-20 12:50:00,16.66,16.68,16.65,16.68,5400.0,13.0822,13.0979,13.0743,13.0979,5400.0
2005-12-20 12:55:00,16.67,16.68,16.66,16.68,3200.0,13.09,13.0979,13.0822,13.0979,3200.0
2005-12-20 13:00:00,16.68,16.71,16.68,16.71,3400.0,13.0979,13.1215,13.0979,13.1215,3400.0
2005-12-20 13:05:00,16.71,16.73,16.7,16.72,8400.0,13.1215,13.1372,13.1136,13.1293,8400.0
2005-12-20 13:10:00,16.73,16.74,16.72,16.74,2800.0,13.1372,13.145,13.1293,13.145,2800.0
2005-12-20 13:15:00,16.72,16.73,16.71,16.72,10600.0,13.1293,13.1372,13.1215,13.1293,10600.0
2005-12-20 13:20:00,16.72,16.75,16.72,16.74,8600.0,13.1293,13.1529,13.1293,13.145,8600.0
2005-12-20 13:25:00,16.73,16.74,16.73,16.74,4800.0,13.1372,13.145,13.1372,13.145,4800.0
2005-12-20 13:30:00,16.75,16.77,16.75,16.77,8800.0,13.1529,13.1686,13.1529,13.1686,8800.0
2005-12-20 13:35:00,16.75,16.75,16.73,16.74,9400.0,13.1529,13.1529,13.1372,13.145,9400.0
2005-12-20 13:40:00,16.74,16.74,16.73,16.73,3000.0,13.145,13.145,13.1372,13.1372,3000.0
2005-12-20 13:45:00,16.73,16.74,16.69,16.69,7400.0,13.1372,13.145,13.1057,13.1057,7400.0
2005-12-20 13:50:00,16.69,16.7,16.68,16.68,4400.0,13.1057,13.1136,13.0979,13.0979,4400.0
2005-12-20 13:55:00,16.68,16.69,16.67,16.69,3200.0,13.0979,13.1057,13.09,13.1057,3200.0
2005-12-20 14:00:00,16.7,16.71,16.7,16.7,3800.0,13.1136,13.1215,13.1136,13.1136,3800.0
2005-12-20 14:05:00,16.7,16.7,16.69,16.7,3000.0,13.1136,13.1136,13.1057,13.1136,3000.0
2005-12-20 14:10:00,16.69,16.7,16.68,16.7,4400.0,13.1057,13.1136,13.0979,13.1136,4400.0
2005-12-20 14:15:00,16.7,16.7,16.69,16.7,5600.0,13.1136,13.1136,13.1057,13.1136,5600.0
2005-12-20 14:20:00,16.7,16.73,16.7,16.73,6800.0,13.1136,13.1372,13.1136,13.1372,6800.0
2005-12-20 14:25:00,16.74,16.74,16.7,16.72,21400.0,13.145,13.145,13.1136,13.1293,21400.0
2005-12-20 14:30:00,16.71,16.74,16.7,16.73,17600.0,13.1215,13.145,13.1136,13.1372,17600.0
2005-12-20 14:35:00,16.73,16.74,16.7,16.71,12600.0,13.1372,13.145,13.1136,13.1215,12600.0
2005-12-20 14:40:00,16.7,16.73,16.67,16.72,31800.0,13.1136,13.1372,13.09,13.1293,31800.0
2005-12-20 14:45:00,16.71,16.71,16.68,16.7,19200.0,13.1215,13.1215,13.0979,13.1136,19200.0
2005-12-20 14:50:00,16.69,16.7,16.68,16.68,7200.0,13.1057,13.1136,13.0979,13.0979,7200.0
2005-12-20 14:55:00,16.68,16.69,16.68,16.69,4400.0,13.0979,13.1057,13.0979,13.1057,4400.0
2005-12-20 15:00:00,16.7,16.7,16.68,16.7,15600.0,13.1136,13.1136,13.0979,13.1136,15600.0
2005-12-20 15:05:00,16.69,16.69,16.68,16.68,18800.0,13.1057,13.1057,13.0979,13.0979,18800.0
2005-12-20 15:10:00,16.68,16.68,16.66,16.67,7200.0,13.0979,13.0979,13.0822,13.09,7200.0
2005-12-20 15:15:00,16.67,16.68,16.66,16.68,6400.0,13.09,13.0979,13.0822,13.0979,6400.0
2005-12-20 15:20:00,16.68,16.68,16.67,16.67,11200.0,13.0979,13.0979,13.09,13.09,11200.0
2005-12-20 15:25:00,16.67,16.67,16.65,16.66,16800.0,13.09,13.09,13.0743,13.0822,16800.0
2005-12-20 15:30:00,16.66,16.67,16.65,16.65,8000.0,13.0822,13.09,13.0743,13.0743,8000.0
2005-12-20 15:35:00,16.65,16.67,16.64,16.67,58000.0,13.0743,13.09,13.0665,13.09,58000.0
2005-12-20 15:40:00,16.67,16.67,16.65,16.67,11400.0,13.09,13.09,13.0743,13.09,11400.0
2005-12-20 15:45:00,16.68,16.72,16.66,16.71,20200.0,13.0979,13.1293,13.0822,13.1215,20200.0
2005-12-20 15:50:00,16.71,16.71,16.68,16.68,27600.0,13.1215,13.1215,13.0979,13.0979,27600.0
2005-12-20 15:55:00,16.68,16.68,16.65,16.67,19000.0,13.0979,13.0979,13.0743,13.09,19000.0
2005-12-21 09:30:00,16.67,16.75,16.67,16.75,35800.0,13.09,13.1529,13.09,13.1529,35800.0
2005-12-21 09:35:00,16.76,16.78,16.67,16.7,19600.0,13.1607,13.1764,13.09,13.1136,19600.0
2005-12-21 09:40:00,16.71,16.74,16.71,16.73,6000.0,13.1215,13.145,13.1215,13.1372,6000.0
2005-12-21 09:45:00,16.73,16.83,16.73,16.82,10800.0,13.1372,13.2157,13.1372,13.2078,10800.0
2005-12-21 09:50:00,16.82,16.82,16.74,16.76,15000.0,13.2078,13.2078,13.145,13.1607,15000.0
2005-12-21 09:55:00,16.77,16.79,16.76,16.77,11000.0,13.1686,13.1843,13.1607,13.1686,11000.0
2005-12-21 10:00:00,16.77,16.83,16.77,16.81,18400.0,13.1686,13.2157,13.1686,13.2,18400.0
2005-12-21 10:05:00,16.81,16.82,16.8,16.81,9600.0,13.2,13.2078,13.1921,13.2,9600.0
2005-12-21 10:10:00,16.81,16.82,16.81,16.82,12200.0,13.2,13.2078,13.2,13.2078,12200.0
2005-12-21 10:15:00,16.82,16.83,16.82,16.82,54200.0,13.2078,13.2157,13.2078,13.2078,54200.0
2005-12-21 10:20:00,16.81,16.81,16.79,16.79,13400.0,13.2,13.2,13.1843,13.1843,13400.0
2005-12-21 10:25:00,16.8,16.8,16.79,16.8,11800.0,13.1921,13.1921,13.1843,13.1921,11800.0
2005-12-21 10:30:00,16.8,16.8,16.79,16.8,11200.0,13.1921,13.1921,13.1843,13.1921,11200.0
2005-12-21 10:35:00,16.79,16.79,16.76,16.77,11800.0,13.1843,13.1843,13.1607,13.1686,11800.0
2005-12-21 10:40:00,16.77,16.77,16.74,16.74,16400.0,13.1686,13.1686,13.145,13.145,16400.0
2005-12-21 10:45:00,16.74,16.74,16.7,16.7,20400.0,13.145,13.145,13.1136,13.1136,20400.0
2005-12-21 10:50:00,16.71,16.71,16.67,16.67,21000.0,13.1215,13.1215,13.09,13.09,21000.0
2005-12-21 10:55:00,16.67,16.68,16.64,16.67,12400.0,13.09,13.0979,13.0665,13.09,12400.0
2005-12-21 11:00:00,16.67,16.68,16.65,16.65,23800.0,13.09,13.0979,13.0743,13.0743,23800.0
2005-12-21 11:05:00,16.65,16.69,16.64,16.69,24600.0,13.0743,13.1057,13.0665,13.1057,24600.0
2005-12-21 11:10:00,16.7,16.72,16.69,16.71,11400.0,13.1136,13.1293,13.1057,13.1215,11400.0
2005-12-21 11:15:00,16.71,16.75,16.68,16.68,26200.0,13.1215,13.1529,13.0979,13.0979,26200.0
2005-12-21 11:20:00,16.71,16.72,16.69,16.7,13200.0,13.1215,13.1293,13.1057,13.1136,13200.0
2005-12-21 11:25:00,16.7,16.71,16.69,16.7,8000.0,13.1136,13.1215,13.1057,13.1136,8000.0
2005-12-21 11:30:00,16.7,16.7,16.68,16.69,10000.0,13.1136,13.1136,13.0979,13.1057,10000.0
2005-12-21 11:35:00,16.69,16.7,16.67,16.69,25000.0,13.1057,13.1136,13.09,13.1057,25000.0
2005-12-21 11:40:00,16.69,16.69,16.68,16.68,5400.0,13.1057,13.1057,13.0979,13.0979,5400.0
2005-12-21 11:45:00,16.68,16.7,16.68,16.7,18400.0,13.0979,13.1136,13.0979,13.1136,18400.0
2005-12-21 11:50:00,16.7,16.7,16.68,16.69,8600.0,13.1136,13.1136,13.0979,13.1057,8600.0
2005-12-21 11:55:00,16.69,16.69,16.66,16.67,8800.0,13.1057,13.1057,13.0822,13.09,8800.0
2005-12-21 12:00:00,16.67,16.68,16.66,16.66,9600.0,13.09,13.0979,13.0822,13.0822,9600.0
2005-12-21 12:05:00,16.66,16.67,16.66,16.66,5400.0,13.0822,13.09,13.0822,13.0822,5400.0
2005-12-21 12:10:00,16.66,16.66,16.62,16.63,15200.0,13.0822,13.0822,13.0508,13.0586,15200.0
2005-12-21 12:15:00,16.63,16.63,16.57,16.57,23600.0,13.0586,13.0586,13.0115,13.0115,23600.0
2005-12-21 12:20:00,16.57,16.59,16.54,16.54,24400.0,13.0115,13.0272,12.988,12.988,24400.0
2005-12-21 12:25:00,16.55,16.55,16.49,16.5,51800.0,12.9958,12.9958,12.9487,12.9566,51800.0
2005-12-21 12:30:00,16.5,16.55,16.5,16.54,13200.0,12.9566,12.9958,12.9566,12.988,13200.0
2005-12-21 12:35:00,16.54,16.55,16.51,16.53,18400.0,12.988,12.9958,12.9644,12.9801,18400.0
2005-12-21 12:40:00,16.53,16.56,16.52,16.56,15600.0,12.9801,13.0037,12.9723,13.0037,15600.0
2005-12-21 12:45:00,16.56,16.59,16.55,16.58,8600.0,13.0037,13.0272,12.9958,13.0194,8600.0
2005-12-21 12:50:00,16.58,16.59,16.55,16.55,12600.0,13.0194,13.0272,12.9958,12.9958,12600.0
2005-12-21 12:55:00,16.55,16.55,16.51,16.52,14200.0,12.9958,12.9958,12.9644,12.9723,14200.0
2005-12-21 13:00:00,16.52,16.52,16.5,16.51,16000.0,12.9723,12.9723,12.9566,12.9644,16000.0
2005-12-21 13:05:00,16.52,16.52,16.5,16.51,11000.0,12.9723,12.9723,12.9566,12.9644,11000.0
2005-12-21 13:10:00,16.52,16.52,16.48,16.48,36800.0,12.9723,12.9723,12.9408,12.9408,36800.0
2005-12-21 13:15:00,16.47,16.49,16.45,16.47,34800.0,12.933,12.9487,12.9173,12.933,34800.0
2005-12-21 13:20:00,16.48,16.48,16.45,16.46,17400.0,12.9408,12.9408,12.9173,12.9251,17400.0
2005-12-21 13:25:00,16.46,16.46,16.44,16.44,11200.0,12.9251,12.9251,12.9094,12.9094,11200.0
2005-12-21 13:30:00,16.45,16.45,16.43,16.43,20800.0,12.9173,12.9173,12.9016,12.9016,20800.0
2005-12-21 13:35:00,16.43,16.45,16.42,16.45,23000.0,12.9016,12.9173,12.8937,12.9173,23000.0
2005-12-21 13:40:00,16.45,16.45,16.44,16.45,27600.0,12.9173,12.9173,12.9094,12.9173,27600.0
2005-12-21 13:45:00,16.45,16.47,16.44,16.47,25000.0,12.9173,12.933,12.9094,12.933,25000.0
2005-12-21 13:50:00,16.47,16.47,16.46,16.47,9600.0,12.933,12.933,12.9251,12.933,9600.0
2005-12-21 13:55:00,16.47,16.5,16.47,16.5,14200.0,12.933,12.9566,12.933,12.9566,14200.0
2005-12-21 14:00:00,16.5,16.5,16.49,16.49,6200.0,12.9566,12.9566,12.9487,12.9487,6200.0
2005-12-21 14:05:00,16.49,16.5,16.49,16.5,6000.0,12.9487,12.9566,12.9487,12.9566,6000.0
2005-12-21 14:10:00,16.5,16.5,16.49,16.5,4200.0,12.9566,12.9566,12.9487,12.9566,4200.0
2005-12-21 14:15:00,16.5,16.52,16.45,16.51,23600.0,12.9566,12.9723,12.9173,12.9644,23600.0
2005-12-21 14:20:00,16.51,16.52,16.5,16.5,16200.0,12.9644,12.9723,12.9566,12.9566,16200.0
2005-12-21 14:25:00,16.5,16.5,16.48,16.49,15600.0,12.9566,12.9566,12.9408,12.9487,15600.0
2005-12-21 14:30:00,16.49,16.5,16.49,16.5,22600.0,12.9487,12.9566,12.9487,12.9566,22600.0
2005-12-21 14:35:00,16.5,16.52,16.5,16.51,13000.0,12.9566,12.9723,12.9566,12.9644,13000.0
2005-12-21 14:40:00,16.51,16.52,16.5,16.5,20600.0,12.9644,12.9723,12.9566,12.9566,20600.0
2005-12-21 14:45:00,16.5,16.51,16.5,16.5,23800.0,12.9566,12.9644,12.9566,12.9566,23800.0
2005-12-21 14:50:00,16.5,16.5,16.46,16.5,27000.0,12.9566,12.9566,12.9251,12.9566,27000.0
2005-12-21 14:55:00,16.5,16.5,16.49,16.5,14200.0,12.9566,12.9566,12.9487,12.9566,14200.0
2005-12-21 15:00:00,16.49,16.5,16.48,16.5,13600.0,12.9487,12.9566,12.9408,12.9566,13600.0
2005-12-21 15:05:00,16.5,16.5,16.49,16.49,12800.0,12.9566,12.9566,12.9487,12.9487,12800.0
2005-12-21 15:10:00,16.49,16.5,16.46,16.49,23800.0,12.9487,12.9566,12.9251,12.9487,23800.0
2005-12-21 15:15:00,16.5,16.5,16.48,16.49,9200.0,12.9566,12.9566,12.9408,12.9487,9200.0
2005-12-21 15:20:00,16.49,16.5,16.49,16.5,25800.0,12.9487,12.9566,12.9487,12.9566,25800.0
2005-12-21 15:25:00,16.5,16.52,16.5,16.51,8600.0,12.9566,12.9723,12.9566,12.9644,8600.0
2005-12-21 15:30:00,16.51,16.52,16.49,16.51,19400.0,12.9644,12.9723,12.9487,12.9644,19400.0
2005-12-21 15:35:00,16.51,16.55,16.51,16.54,17600.0,12.9644,12.9958,12.9644,12.988,17600.0
2005-12-21 15:40:00,16.54,16.54,16.46,16.46,49000.0,12.988,12.988,12.9251,12.9251,49000.0
2005-12-21 15:45:00,16.46,16.47,16.45,16.47,47000.0,12.9251,12.933,12.9173,12.933,47000.0
2005-12-21 15:50:00,16.45,16.52,16.45,16.52,117400.0,12.9173,12.9723,12.9173,12.9723,117400.0
2005-12-21 15:55:00,16.51,16.55,16.51,16.54,112600.0,12.9644,12.9958,12.9644,12.988,112600.0
2005-12-22 09:30:00,16.51,16.63,16.51,16.61,54000.0,12.9644,13.0586,12.9644,13.0429,54000.0
2005-12-22 09:35:00,16.63,16.65,16.57,16.6,24400.0,13.0586,13.0743,13.0115,13.0351,24400.0
2005-12-22 09:40:00,16.58,16.6,16.47,16.48,12800.0,13.0194,13.0351,12.933,12.9408,12800.0
2005-12-22 09:45:00,16.48,16.52,16.47,16.52,8800.0,12.9408,12.9723,12.933,12.9723,8800.0
2005-12-22 09:50:00,16.54,16.55,16.51,16.55,14600.0,12.988,12.9958,12.9644,12.9958,14600.0
2005-12-22 09:55:00,16.55,16.61,16.55,16.61,17000.0,12.9958,13.0429,12.9958,13.0429,17000.0
2005-12-22 10:00:00,16.61,16.62,16.58,16.61,16400.0,13.0429,13.0508,13.0194,13.0429,16400.0
2005-12-22 10:05:00,16.61,16.62,16.59,16.61,16800.0,13.0429,13.0508,13.0272,13.0429,16800.0
2005-12-22 10:10:00,16.61,16.66,16.61,16.66,35200.0,13.0429,13.0822,13.0429,13.0822,35200.0
2005-12-22 10:15:00,16.66,16.7,16.65,16.7,43800.0,13.0822,13.1136,13.0743,13.1136,43800.0
2005-12-22 10:20:00,16.7,16.7,16.64,16.64,18800.0,13.1136,13.1136,13.0665,13.0665,18800.0
2005-12-22 10:25:00,16.63,16.66,16.63,16.65,11200.0,13.0586,13.0822,13.0586,13.0743,11200.0
2005-12-22 10:30:00,16.65,16.66,16.64,16.65,7600.0,13.0743,13.0822,13.0665,13.0743,7600.0
2005-12-22 10:35:00,16.65,16.65,16.64,16.64,10200.0,13.0743,13.0743,13.0665,13.0665,10200.0
2005-12-22 10:40:00,16.64,16.65,16.64,16.64,14400.0,13.0665,13.0743,13.0665,13.0665,14400.0
2005-12-22 10:45:00,16.65,16.66,16.63,16.66,26800.0,13.0743,13.0822,13.0586,13.0822,26800.0
2005-12-22 10:50:00,16.65,16.66,16.65,16.65,18200.0,13.0743,13.0822,13.0743,13.0743,18200.0
2005-12-22 10:55:00,16.66,16.66,16.63,16.64,16400.0,13.0822,13.0822,13.0586,13.0665,16400.0
2005-12-22 11:00:00,16.65,16.65,16.63,16.63,9000.0,13.0743,13.0743,13.0586,13.0586,9000.0
2005-12-22 11:05:00,16.63,16.65,16.61,16.64,35600.0,13.0586,13.0743,13.0429,13.0665,35600.0
2005-12-22 11:10:00,16.64,16.64,16.58,16.58,12800.0,13.0665,13.0665,13.0194,13.0194,12800.0
2005-12-22 11:15:00,16.58,16.59,16.56,16.56,11000.0,13.0194,13.0272,13.0037,13.0037,11000.0
2005-12-22 11:20:00,16.56,16.56,16.48,16.5,62400.0,13.0037,13.0037,12.9408,12.9566,62400.0
2005-12-22 11:25:00,16.5,16.52,16.48,16.49,33000.0,12.9566,12.9723,12.9408,12.9487,33000.0
2005-12-22 11:30:00,16.49,16.5,16.48,16.48,20000.0,12.9487,12.9566,12.9408,12.9408,20000.0
2005-12-22 11:35:00,16.49,16.5,16.48,16.5,21800.0,12.9487,12.9566,12.9408,12.9566,21800.0
2005-12-22 11:40:00,16.49,16.51,16.49,16.5,12200.0,12.9487,12.9644,12.9487,12.9566,12200.0
2005-12-22 11:45:00,16.5,16.5,16.4,16.41,52200.0,12.9566,12.9566,12.878,12.8859,52200.0
2005-12-22 11:50:00,16.41,16.43,16.41,16.43,56600.0,12.8859,12.9016,12.8859,12.9016,56600.0
2005-12-22 11:55:00,16.43,16.43,16.4,16.43,24200.0,12.9016,12.9016,12.878,12.9016,24200.0
2005-12-22 12:00:00,16.43,16.43,16.43,16.43,6800.0,12.9016,12.9016,12.9016,12.9016,6800.0
2005-12-22 12:05:00,16.43,16.45,16.42,16.43,124400.0,12.9016,12.9173,12.8937,12.9016,124400.0
2005-12-22 12:10:00,16.43,16.43,16.41,16.41,12200.0,12.9016,12.9016,12.8859,12.8859,12200.0
2005-12-22 12:15:00,16.42,16.42,16.41,16.42,6800.0,12.8937,12.8937,12.8859,12.8937,6800.0
2005-12-22 12:20:00,16.43,16.46,16.41,16.41,8800.0,12.9016,12.9251,12.8859,12.8859,8800.0
2005-12-22 12:25:00,16.41,16.41,16.37,16.38,29400.0,12.8859,12.8859,12.8545,12.8623,29400.0
2005-12-22 12:30:00,16.37,16.42,16.36,16.36,29800.0,12.8545,12.8937,12.8466,12.8466,29800.0
2005-12-22 12:35:00,16.36,16.38,16.36,16.37,22200.0,12.8466,12.8623,12.8466,12.8545,22200.0
2005-12-22 12:40:00,16.38,16.4,16.36,16.38,15400.0,12.8623,12.878,12.8466,12.8623,15400.0
2005-12-22 12:45:00,16.38,16.41,16.36,16.4,16600.0,12.8623,12.8859,12.8466,12.878,16600.0
2005-12-22 12:50:00,16.4,16.41,16.4,16.41,5600.0,12.878,12.8859,12.878,12.8859,5600.0
2005-12-22 12:55:00,16.41,16.43,16.41,16.41,110000.0,12.8859,12.9016,12.8859,12.8859,110000.0
2005-12-22 13:00:00,16.41,16.43,16.39,16.39,67200.0,12.8859,12.9016,12.8702,12.8702,67200.0
2005-12-22 13:05:00,16.4,16.42,16.39,16.42,32600.0,12.878,12.8937,12.8702,12.8937,32600.0
2005-12-22 13:10:00,16.41,16.42,16.39,16.4,13600.0,12.8859,12.8937,12.8702,12.878,13600.0
2005-12-22 13:15:00,16.39,16.4,16.38,16.39,3200.0,12.8702,12.878,12.8623,12.8702,3200.0
2005-12-22 13:20:00,16.39,16.42,16.39,16.4,5600.0,12.8702,12.8937,12.8702,12.878,5600.0
2005-12-22 13:25:00,16.4,16.41,16.4,16.4,7800.0,12.878,12.8859,12.878,12.878,7800.0
2005-12-22 13:30:00,16.41,16.41,16.39,16.39,19600.0,12.8859,12.8859,12.8702,12.8702,19600.0
2005-12-22 13:35:00,16.39,16.4,16.36,16.4,20800.0,12.8702,12.878,12.8466,12.878,20800.0
2005-12-22 13:40:00,16.39,16.41,16.39,16.41,15400.0,12.8702,12.8859,12.8702,12.8859,15400.0
2005-12-22 13:45:00,16.41,16.43,16.4,16.42,14400.0,12.8859,12.9016,12.878,12.8937,14400.0
2005-12-22 13:50:00,16.42,16.42,16.39,16.39,29400.0,12.8937,12.8937,12.8702,12.8702,29400.0
2005-12-22 13:55:00,16.39,16.4,16.38,16.38,20000.0,12.8702,12.878,12.8623,12.8623,20000.0
2005-12-22 14:00:00,16.38,16.4,16.38,16.4,10200.0,12.8623,12.878,12.8623,12.878,10200.0
2005-12-22 14:05:00,16.4,16.42,16.4,16.41,6800.0,12.878,12.8937,12.878,12.8859,6800.0
2005-12-22 14:10:00,16.42,16.43,16.42,16.43,69400.0,12.8937,12.9016,12.8937,12.9016,69400.0
2005-12-22 14:15:00,16.43,16.46,16.43,16.46,49400.0,12.9016,12.9251,12.9016,12.9251,49400.0
2005-12-22 14:20:00,16.46,16.5,16.45,16.5,30800.0,12.9251,12.9566,12.9173,12.9566,30800.0
2005-12-22 14:25:00,16.52,16.52,16.49,16.5,12600.0,12.9723,12.9723,12.9487,12.9566,12600.0
2005-12-22 14:30:00,16.5,16.53,16.5,16.51,29400.0,12.9566,12.9801,12.9566,12.9644,29400.0
2005-12-22 14:35:00,16.51,16.52,16.49,16.5,24000.0,12.9644,12.9723,12.9487,12.9566,24000.0
2005-12-22 14:40:00,16.5,16.5,16.48,16.49,27600.0,12.9566,12.9566,12.9408,12.9487,27600.0
2005-12-22 14:45:00,16.49,16.49,16.48,16.49,15400.0,12.9487,12.9487,12.9408,12.9487,15400.0
2005-12-22 14:50:00,16.49,16.5,16.48,16.49,25600.0,12.9487,12.9566,12.9408,12.9487,25600.0
2005-12-22 14:55:00,16.49,16.51,16.49,16.49,56000.0,12.9487,12.9644,12.9487,12.9487,56000.0
2005-12-22 15:00:00,16.49,16.49,16.48,16.48,17200.0,12.9487,12.9487,12.9408,12.9408,17200.0
2005-12-22 15:05:00,16.48,16.49,16.48,16.49,24600.0,12.9408,12.9487,12.9408,12.9487,24600.0
2005-12-22 15:10:00,16.49,16.5,16.48,16.49,14600.0,12.9487,12.9566,12.9408,12.9487,14600.0
2005-12-22 15:15:00,16.49,16.52,16.48,16.5,24400.0,12.9487,12.9723,12.9408,12.9566,24400.0
2005-12-22 15:20:00,16.49,16.52,16.47,16.5,26400.0,12.9487,12.9723,12.933,12.9566,26400.0
2005-12-22 15:25:00,16.5,16.51,16.5,16.5,10200.0,12.9566,12.9644,12.9566,12.9566,10200.0
2005-12-22 15:30:00,16.5,16.53,16.5,16.53,15600.0,12.9566,12.9801,12.9566,12.9801,15600.0
2005-12-22 15:35:00,16.53,16.56,16.53,16.55,14400.0,12.9801,13.0037,12.9801,12.9958,14400.0
2005-12-22 15:40:00,16.55,16.57,16.54,16.55,23400.0,12.9958,13.0115,12.988,12.9958,23400.0
2005-12-22 15:45:00,16.55,16.55,16.52,16.54,25000.0,12.9958,12.9958,12.9723,12.988,25000.0
2005-12-22 15:50:00,16.54,16.54,16.49,16.54,23200.0,12.988,12.988,12.9487,12.988,23200.0
2005-12-22 15:55:00,16.54,16.55,16.53,16.55,18200.0,12.988,12.9958,12.9801,12.9958,18200.0
2005-12-23 09:30:00,16.43,16.53,16.43,16.53,34800.0,12.9016,12.9801,12.9016,12.9801,34800.0
2005-12-23 09:35:00,16.52,16.54,16.49,16.52,16200.0,12.9723,12.988,12.9487,12.9723,16200.0
2005-12-23 09:40:00,16.52,16.59,16.52,16.58,23000.0,12.9723,13.0272,12.9723,13.0194,23000.0
2005-12-23 09:45:00,16.61,16.61,16.55,16.59,20800.0,13.0429,13.0429,12.9958,13.0272,20800.0
2005-12-23 09:50:00,16.58,16.59,16.57,16.58,10400.0,13.0194,13.0272,13.0115,13.0194,10400.0
2005-12-23 09:55:00,16.58,16.66,16.58,16.65,24000.0,13.0194,13.0822,13.0194,13.0743,24000.0
2005-12-23 10:00:00,16.65,16.65,16.63,16.64,14200.0,13.0743,13.0743,13.0586,13.0665,14200.0
2005-12-23 10:05:00,16.64,16.66,16.64,16.66,8200.0,13.0665,13.0822,13.0665,13.0822,8200.0
2005-12-23 10:10:00,16.66,16.67,16.66,16.67,6000.0,13.0822,13.09,13.0822,13.09,6000.0
2005-12-23 10:15:00,16.67,16.67,16.66,16.66,4400.0,13.09,13.09,13.0822,13.0822,4400.0
2005-12-23 10:20:00,16.66,16.66,16.61,16.63,10600.0,13.0822,13.0822,13.0429,13.0586,10600.0
2005-12-23 10:25:00,16.62,16.64,16.61,16.61,12600.0,13.0508,13.0665,13.0429,13.0429,12600.0
2005-12-23 10:30:00,16.61,16.63,16.6,16.61,8200.0,13.0429,13.0586,13.0351,13.0429,8200.0
2005-12-23 10:35:00,16.61,16.62,16.61,16.61,4600.0,13.0429,13.0508,13.0429,13.0429,4600.0
2005-12-23 10:40:00,16.61,16.61,16.59,16.59,4200.0,13.0429,13.0429,13.0272,13.0272,4200.0
2005-12-23 10:45:00,16.61,16.61,16.6,16.6,6800.0,13.0429,13.0429,13.0351,13.0351,6800.0
2005-12-23 10:50:00,16.61,16.61,16.6,16.6,3000.0,13.0429,13.0429,13.0351,13.0351,3000.0
2005-12-23 10:55:00,16.6,16.61,16.6,16.6,6600.0,13.0351,13.0429,13.0351,13.0351,6600.0
2005-12-23 11:00:00,16.59,16.61,16.59,16.6,8600.0,13.0272,13.0429,13.0272,13.0351,8600.0
2005-12-23 11:05:00,16.59,16.6,16.57,16.57,16000.0,13.0272,13.0351,13.0115,13.0115,16000.0
2005-12-23 11:10:00,16.58,16.58,16.56,16.57,5400.0,13.0194,13.0194,13.0037,13.0115,5400.0
2005-12-23 11:15:00,16.57,16.59,16.57,16.58,5000.0,13.0115,13.0272,13.0115,13.0194,5000.0
2005-12-23 11:20:00,16.59,16.6,16.57,16.57,10000.0,13.0272,13.0351,13.0115,13.0115,10000.0
2005-12-23 11:25:00,16.58,16.58,16.56,16.56,4600.0,13.0194,13.0194,13.0037,13.0037,4600.0
2005-12-23 11:30:00,16.57,16.57,16.55,16.57,5400.0,13.0115,13.0115,12.9958,13.0115,5400.0
2005-12-23 11:35:00,16.57,16.61,16.57,16.6,9800.0,13.0115,13.0429,13.0115,13.0351,9800.0
2005-12-23 11:40:00,16.61,16.63,16.61,16.62,11200.0,13.0429,13.0586,13.0429,13.0508,11200.0
2005-12-23 11:45:00,16.62,16.63,16.61,16.62,9200.0,13.0508,13.0586,13.0429,13.0508,9200.0
2005-12-23 11:50:00,16.62,16.64,16.61,16.64,10400.0,13.0508,13.0665,13.0429,13.0665,10400.0
2005-12-23 11:55:00,16.63,16.64,16.61,16.63,12800.0,13.0586,13.0665,13.0429,13.0586,12800.0
2005-12-23 12:00:00,16.62,16.64,16.62,16.64,6400.0,13.0508,13.0665,13.0508,13.0665,6400.0
2005-12-23 12:05:00,16.64,16.64,16.64,16.64,5200.0,13.0665,13.0665,13.0665,13.0665,5200.0
2005-12-23 12:10:00,16.64,16.65,16.64,16.65,7800.0,13.0665,13.0743,13.0665,13.0743,7800.0
2005-12-23 12:15:00,16.65,16.65,16.64,16.64,7000.0,13.0743,13.0743,13.0665,13.0665,7000.0
2005-12-23 12:20:00,16.64,16.64,16.64,16.64,5400.0,13.0665,13.0665,13.0665,13.0665,5400.0
2005-12-23 12:25:00,16.64,16.65,16.63,16.64,9200.0,13.0665,13.0743,13.0586,13.0665,9200.0
2005-12-23 12:30:00,16.63,16.68,16.63,16.66,24400.0,13.0586,13.0979,13.0586,13.0822,24400.0
2005-12-23 12:35:00,16.66,16.66,16.66,16.66,9000.0,13.0822,13.0822,13.0822,13.0822,9000.0
2005-12-23 12:40:00,16.66,16.66,16.65,16.65,2400.0,13.0822,13.0822,13.0743,13.0743,2400.0
2005-12-23 12:45:00,16.65,16.66,16.64,16.65,10600.0,13.0743,13.0822,13.0665,13.0743,10600.0
2005-12-23 12:50:00,16.65,16.65,16.63,16.63,19400.0,13.0743,13.0743,13.0586,13.0586,19400.0
2005-12-23 12:55:00,16.64,16.64,16.62,16.63,10000.0,13.0665,13.0665,13.0508,13.0586,10000.0
2005-12-23 13:00:00,16.63,16.63,16.6,16.61,31600.0,13.0586,13.0586,13.0351,13.0429,31600.0
2005-12-23 13:05:00,16.61,16.61,16.59,16.6,96400.0,13.0429,13.0429,13.0272,13.0351,96400.0
2005-12-23 13:10:00,16.6,16.61,16.6,16.61,20800.0,13.0351,13.0429,13.0351,13.0429,20800.0
2005-12-23 13:15:00,16.61,16.61,16.61,16.61,14400.0,13.0429,13.0429,13.0429,13.0429,14400.0
2005-12-23 13:20:00,16.6,16.61,16.6,16.6,32000.0,13.0351,13.0429,13.0351,13.0351,32000.0
2005-12-23 13:25:00,16.6,16.61,16.6,16.61,12000.0,13.0351,13.0429,13.0351,13.0429,12000.0
2005-12-23 13:30:00,16.61,16.61,16.61,16.61,3200.0,13.0429,13.0429,13.0429,13.0429,3200.0
2005-12-23 13:35:00,16.61,16.62,16.61,16.62,5600.0,13.0429,13.0508,13.0429,13.0508,5600.0
2005-12-23 13:40:00,16.62,16.63,16.62,16.63,4800.0,13.0508,13.0586,13.0508,13.0586,4800.0
2005-12-23 13:45:00,16.62,16.63,16.62,16.62,5800.0,13.0508,13.0586,13.0508,13.0508,5800.0
2005-12-23 13:50:00,16.63,16.64,16.63,16.64,3600.0,13.0586,13.0665,13.0586,13.0665,3600.0
2005-12-23 13:55:00,16.64,16.64,16.63,16.63,4800.0,13.0665,13.0665,13.0586,13.0586,4800.0
2005-12-23 14:00:00,16.63,16.65,16.62,16.65,15200.0,13.0586,13.0743,13.0508,13.0743,15200.0
2005-12-23 14:05:00,16.63,16.65,16.63,16.64,5200.0,13.0586,13.0743,13.0586,13.0665,5200.0
2005-12-23 14:10:00,16.64,16.64,16.64,16.64,5200.0,13.0665,13.0665,13.0665,13.0665,5200.0
2005-12-23 14:15:00,16.64,16.65,16.64,16.65,3000.0,13.0665,13.0743,13.0665,13.0743,3000.0
2005-12-23 14:20:00,16.65,16.68,16.65,16.68,15000.0,13.0743,13.0979,13.0743,13.0979,15000.0
2005-12-23 14:25:00,16.68,16.68,16.67,16.68,3800.0,13.0979,13.0979,13.09,13.0979,3800.0
2005-12-23 14:30:00,16.68,16.7,16.68,16.7,8000.0,13.0979,13.1136,13.0979,13.1136,8000.0
2005-12-23 14:35:00,16.7,16.71,16.69,16.7,13000.0,13.1136,13.1215,13.1057,13.1136,13000.0
2005-12-23 14:40:00,16.7,16.71,16.69,16.71,4800.0,13.1136,13.1215,13.1057,13.1215,4800.0
2005-12-23 14:45:00,16.71,16.71,16.69,16.7,5600.0,13.1215,13.1215,13.1057,13.1136,5600.0
2005-12-23 14:50:00,16.7,16.7,16.68,16.68,9600.0,13.1136,13.1136,13.0979,13.0979,9600.0
2005-12-23 14:55:00,16.67,16.68,16.65,16.66,5000.0,13.09,13.0979,13.0743,13.0822,5000.0
2005-12-23 15:00:00,16.66,16.67,16.65,16.67,10600.0,13.0822,13.09,13.0743,13.09,10600.0
2005-12-23 15:05:00,16.67,16.67,16.66,16.66,4200.0,13.09,13.09,13.0822,13.0822,4200.0
2005-12-23 15:10:00,16.67,16.69,16.66,16.68,6000.0,13.09,13.1057,13.0822,13.0979,6000.0
2005-12-23 15:15:00,16.67,16.67,16.66,16.67,2800.0,13.09,13.09,13.0822,13.09,2800.0
2005-12-23 15:20:00,16.66,16.66,16.65,16.65,13000.0,13.0822,13.0822,13.0743,13.0743,13000.0
2005-12-23 15:25:00,16.66,16.66,16.65,16.66,13600.0,13.0822,13.0822,13.0743,13.0822,13600.0
2005-12-23 15:30:00,16.66,16.66,16.65,16.65,12000.0,13.0822,13.0822,13.0743,13.0743,12000.0
2005-12-23 15:35:00,16.65,16.65,16.65,16.65,10200.0,13.0743,13.0743,13.0743,13.0743,10200.0
2005-12-23 15:40:00,16.65,16.65,16.64,16.64,13200.0,13.0743,13.0743,13.0665,13.0665,13200.0
2005-12-23 15:45:00,16.64,16.65,16.64,16.65,31400.0,13.0665,13.0743,13.0665,13.0743,31400.0
2005-12-23 15:50:00,16.65,16.65,16.64,16.65,131400.0,13.0743,13.0743,13.0665,13.0743,131400.0
2005-12-23 15:55:00,16.65,16.66,16.65,16.66,4800.0,13.0743,13.0822,13.0743,13.0822,4800.0
2005-12-27 09:30:00,16.75,16.79,16.75,16.79,29400.0,13.1529,13.1843,13.1529,13.1843,29400.0
2005-12-27 09:35:00,16.81,16.83,16.78,16.79,8200.0,13.2,13.2157,13.1764,13.1843,8200.0
2005-12-27 09:40:00,16.79,16.82,16.78,16.81,11400.0,13.1843,13.2078,13.1764,13.2,11400.0
2005-12-27 09:45:00,16.81,16.85,16.8,16.85,12200.0,13.2,13.2314,13.1921,13.2314,12200.0
2005-12-27 09:50:00,16.85,16.88,16.82,16.83,7200.0,13.2314,13.2549,13.2078,13.2157,7200.0
2005-12-27 09:55:00,16.83,16.83,16.79,16.81,4800.0,13.2157,13.2157,13.1843,13.2,4800.0
2005-12-27 10:00:00,16.78,16.78,16.75,16.76,5000.0,13.1764,13.1764,13.1529,13.1607,5000.0
2005-12-27 10:05:00,16.77,16.77,16.68,16.68,11800.0,13.1686,13.1686,13.0979,13.0979,11800.0
2005-12-27 10:10:00,16.7,16.71,16.7,16.7,7600.0,13.1136,13.1215,13.1136,13.1136,7600.0
2005-12-27 10:15:00,16.7,16.7,16.69,16.7,8800.0,13.1136,13.1136,13.1057,13.1136,8800.0
2005-12-27 10:20:00,16.69,16.7,16.68,16.68,6400.0,13.1057,13.1136,13.0979,13.0979,6400.0
2005-12-27 10:25:00,16.69,16.72,16.68,16.68,9200.0,13.1057,13.1293,13.0979,13.0979,9200.0
2005-12-27 10:30:00,16.68,16.68,16.66,16.67,8200.0,13.0979,13.0979,13.0822,13.09,8200.0
2005-12-27 10:35:00,16.67,16.68,16.67,16.67,8000.0,13.09,13.0979,13.09,13.09,8000.0
2005-12-27 10:40:00,16.68,16.68,16.66,16.66,7200.0,13.0979,13.0979,13.0822,13.0822,7200.0
2005-12-27 10:45:00,16.67,16.67,16.66,16.66,2200.0,13.09,13.09,13.0822,13.0822,2200.0
2005-12-27 10:50:00,16.65,16.66,16.65,16.65,2800.0,13.0743,13.0822,13.0743,13.0743,2800.0
2005-12-27 10:55:00,16.65,16.65,16.65,16.65,2000.0,13.0743,13.0743,13.0743,13.0743,2000.0
2005-12-27 11:00:00,16.65,16.65,16.64,16.64,11000.0,13.0743,13.0743,13.0665,13.0665,11000.0
2005-12-27 11:05:00,16.63,16.64,16.61,16.61,10200.0,13.0586,13.0665,13.0429,13.0429,10200.0
2005-12-27 11:10:00,16.61,16.63,16.58,16.58,30400.0,13.0429,13.0586,13.0194,13.0194,30400.0
2005-12-27 11:15:00,16.58,16.61,16.58,16.61,10400.0,13.0194,13.0429,13.0194,13.0429,10400.0
2005-12-27 11:20:00,16.61,16.63,16.61,16.62,5200.0,13.0429,13.0586,13.0429,13.0508,5200.0
2005-12-27 11:25:00,16.62,16.63,16.61,16.62,7400.0,13.0508,13.0586,13.0429,13.0508,7400.0
2005-12-27 11:30:00,16.63,16.63,16.58,16.59,12400.0,13.0586,13.0586,13.0194,13.0272,12400.0
2005-12-27 11:35:00,16.59,16.61,16.59,16.61,17800.0,13.0272,13.0429,13.0272,13.0429,17800.0
2005-12-27 11:40:00,16.6,16.61,16.6,16.61,6400.0,13.0351,13.0429,13.0351,13.0429,6400.0
2005-12-27 11:45:00,16.6,16.63,16.59,16.59,11200.0,13.0351,13.0586,13.0272,13.0272,11200.0
2005-12-27 11:50:00,16.6,16.61,16.59,16.6,6200.0,13.0351,13.0429,13.0272,13.0351,6200.0
2005-12-27 11:55:00,16.59,16.6,16.56,16.56,13200.0,13.0272,13.0351,13.0037,13.0037,13200.0
2005-12-27 12:00:00,16.58,16.61,16.53,16.55,18400.0,13.0194,13.0429,12.9801,12.9958,18400.0
2005-12-27 12:05:00,16.55,16.57,16.54,16.54,9000.0,12.9958,13.0115,12.988,12.988,9000.0
2005-12-27 12:10:00,16.54,16.55,16.51,16.52,4400.0,12.988,12.9958,12.9644,12.9723,4400.0
2005-12-27 12:15:00,16.53,16.53,16.52,16.52,8800.0,12.9801,12.9801,12.9723,12.9723,8800.0
2005-12-27 12:20:00,16.52,16.56,16.52,16.56,5600.0,12.9723,13.0037,12.9723,13.0037,5600.0
2005-12-27 12:25:00,16.54,16.54,16.52,16.52,3200.0,12.988,12.988,12.9723,12.9723,3200.0
2005-12-27 12:30:00,16.52,16.54,16.52,16.53,3800.0,12.9723,12.988,12.9723,12.9801,3800.0
2005-12-27 12:35:00,16.53,16.55,16.52,16.55,6000.0,12.9801,12.9958,12.9723,12.9958,6000.0
2005-12-27 12:40:00,16.54,16.55,16.54,16.54,4000.0,12.988,12.9958,12.988,12.988,4000.0
2005-12-27 12:45:00,16.53,16.54,16.51,16.53,10600.0,12.9801,12.988,12.9644,12.9801,10600.0
2005-12-27 12:50:00,16.53,16.53,16.5,16.52,7000.0,12.9801,12.9801,12.9566,12.9723,7000.0
2005-12-27 12:55:00,16.52,16.52,16.51,16.52,3200.0,12.9723,12.9723,12.9644,12.9723,3200.0
2005-12-27 13:00:00,16.51,16.51,16.5,16.5,5800.0,12.9644,12.9644,12.9566,12.9566,5800.0
2005-12-27 13:05:00,16.5,16.5,16.5,16.5,2800.0,12.9566,12.9566,12.9566,12.9566,2800.0
2005-12-27 13:10:00,16.5,16.5,16.48,16.49,5200.0,12.9566,12.9566,12.9408,12.9487,5200.0
2005-12-27 13:15:00,16.49,16.51,16.47,16.49,15600.0,12.9487,12.9644,12.933,12.9487,15600.0
2005-12-27 13:20:00,16.49,16.49,16.41,16.41,4400.0,12.9487,12.9487,12.8859,12.8859,4400.0
2005-12-27 13:25:00,16.43,16.47,16.42,16.47,34600.0,12.9016,12.933,12.8937,12.933,34600.0
2005-12-27 13:30:00,16.47,16.52,16.44,16.51,21000.0,12.933,12.9723,12.9094,12.9644,21000.0
2005-12-27 13:35:00,16.51,16.54,16.51,16.52,10200.0,12.9644,12.988,12.9644,12.9723,10200.0
2005-12-27 13:40:00,16.52,16.54,16.52,16.54,11600.0,12.9723,12.988,12.9723,12.988,11600.0
2005-12-27 13:45:00,16.53,16.54,16.5,16.51,27200.0,12.9801,12.988,12.9566,12.9644,27200.0
2005-12-27 13:50:00,16.51,16.51,16.48,16.48,6600.0,12.9644,12.9644,12.9408,12.9408,6600.0
2005-12-27 13:55:00,16.48,16.49,16.48,16.49,9800.0,12.9408,12.9487,12.9408,12.9487,9800.0
2005-12-27 14:00:00,16.48,16.49,16.48,16.48,2800.0,12.9408,12.9487,12.9408,12.9408,2800.0
2005-12-27 14:05:00,16.48,16.52,16.48,16.51,15800.0,12.9408,12.9723,12.9408,12.9644,15800.0
2005-12-27 14:10:00,16.51,16.51,16.49,16.49,5400.0,12.9644,12.9644,12.9487,12.9487,5400.0
2005-12-27 14:15:00,16.49,16.52,16.49,16.5,16200.0,12.9487,12.9723,12.9487,12.9566,16200.0
2005-12-27 14:20:00,16.5,16.5,16.47,16.47,16200.0,12.9566,12.9566,12.933,12.933,16200.0
2005-12-27 14:25:00,16.47,16.48,16.47,16.47,2600.0,12.933,12.9408,12.933,12.933,2600.0
2005-12-27 14:30:00,16.48,16.49,16.46,16.46,13400.0,12.9408,12.9487,12.9251,12.9251,13400.0
2005-12-27 14:35:00,16.46,16.46,16.41,16.42,32400.0,12.9251,12.9251,12.8859,12.8937,32400.0
2005-12-27 14:40:00,16.42,16.43,16.41,16.43,17400.0,12.8937,12.9016,12.8859,12.9016,17400.0
2005-12-27 14:45:00,16.43,16.45,16.42,16.43,18800.0,12.9016,12.9173,12.8937,12.9016,18800.0
2005-12-27 14:50:00,16.43,16.45,16.41,16.43,26400.0,12.9016,12.9173,12.8859,12.9016,26400.0
2005-12-27 14:55:00,16.42,16.43,16.41,16.42,11000.0,12.8937,12.9016,12.8859,12.8937,11000.0
2005-12-27 15:00:00,16.42,16.43,16.41,16.42,13800.0,12.8937,12.9016,12.8859,12.8937,13800.0
2005-12-27 15:05:00,16.42,16.43,16.36,16.4,47600.0,12.8937,12.9016,12.8466,12.878,47600.0
2005-12-27 15:10:00,16.4,16.4,16.38,16.38,22600.0,12.878,12.878,12.8623,12.8623,22600.0
2005-12-27 15:15:00,16.39,16.41,16.38,16.39,23200.0,12.8702,12.8859,12.8623,12.8702,23200.0
2005-12-27 15:20:00,16.39,16.42,16.38,16.41,18600.0,12.8702,12.8937,12.8623,12.8859,18600.0
2005-12-27 15:25:00,16.41,16.42,16.39,16.42,16800.0,12.8859,12.8937,12.8702,12.8937,16800.0
2005-12-27 15:30:00,16.42,16.43,16.42,16.42,7200.0,12.8937,12.9016,12.8937,12.8937,7200.0
2005-12-27 15:35:00,16.43,16.43,16.41,16.42,16800.0,12.9016,12.9016,12.8859,12.8937,16800.0
2005-12-27 15:40:00,16.42,16.42,16.4,16.4,8200.0,12.8937,12.8937,12.878,12.878,8200.0
2005-12-27 15:45:00,16.4,16.4,16.38,16.39,9600.0,12.878,12.878,12.8623,12.8702,9600.0
2005-12-27 15:50:00,16.39,16.44,16.39,16.43,15200.0,12.8702,12.9094,12.8702,12.9016,15200.0
2005-12-27 15:55:00,16.43,16.44,16.42,16.42,14400.0,12.9016,12.9094,12.8937,12.8937,14400.0
2005-12-28 09:30:00,16.38,16.49,16.38,16.48,59000.0,12.8623,12.9487,12.8623,12.9408,59000.0
2005-12-28 09:35:00,16.46,16.47,16.41,16.47,16800.0,12.9251,12.933,12.8859,12.933,16800.0
2005-12-28 09:40:00,16.48,16.49,16.43,16.46,14600.0,12.9408,12.9487,12.9016,12.9251,14600.0
2005-12-28 09:45:00,16.47,16.49,16.43,16.45,8400.0,12.933,12.9487,12.9016,12.9173,8400.0
2005-12-28 09:50:00,16.49,16.57,16.46,16.54,24000.0,12.9487,13.0115,12.9251,12.988,24000.0
2005-12-28 09:55:00,16.56,16.57,16.51,16.56,21200.0,13.0037,13.0115,12.9644,13.0037,21200.0
2005-12-28 10:00:00,16.58,16.58,16.42,16.45,99000.0,13.0194,13.0194,12.8937,12.9173,99000.0
2005-12-28 10:05:00,16.47,16.49,16.45,16.49,21200.0,12.933,12.9487,12.9173,12.9487,21200.0
2005-12-28 10:10:00,16.48,16.49,16.46,16.48,12200.0,12.9408,12.9487,12.9251,12.9408,12200.0
2005-12-28 10:15:00,16.48,16.55,16.48,16.55,24600.0,12.9408,12.9958,12.9408,12.9958,24600.0
2005-12-28 10:20:00,16.53,16.54,16.5,16.54,9400.0,12.9801,12.988,12.9566,12.988,9400.0
2005-12-28 10:25:00,16.52,16.54,16.47,16.53,23600.0,12.9723,12.988,12.933,12.9801,23600.0
2005-12-28 10:30:00,16.53,16.53,16.43,16.48,113400.0,12.9801,12.9801,12.9016,12.9408,113400.0
2005-12-28 10:35:00,16.49,16.5,16.43,16.46,64000.0,12.9487,12.9566,12.9016,12.9251,64000.0
2005-12-28 10:40:00,16.46,16.56,16.46,16.55,32600.0,12.9251,13.0037,12.9251,12.9958,32600.0
2005-12-28 10:45:00,16.56,16.64,16.54,16.63,36600.0,13.0037,13.0665,12.988,13.0586,36600.0
2005-12-28 10:50:00,16.64,16.66,16.63,16.63,12200.0,13.0665,13.0822,13.0586,13.0586,12200.0
2005-12-28 10:55:00,16.63,16.65,16.61,16.62,9000.0,13.0586,13.0743,13.0429,13.0508,9000.0
2005-12-28 11:00:00,16.64,16.65,16.63,16.64,6000.0,13.0665,13.0743,13.0586,13.0665,6000.0
2005-12-28 11:05:00,16.64,16.66,16.63,16.65,13400.0,13.0665,13.0822,13.0586,13.0743,13400.0
2005-12-28 11:10:00,16.65,16.65,16.62,16.63,8600.0,13.0743,13.0743,13.0508,13.0586,8600.0
2005-12-28 11:15:00,16.62,16.63,16.61,16.61,11400.0,13.0508,13.0586,13.0429,13.0429,11400.0
2005-12-28 11:20:00,16.63,16.63,16.61,16.62,5200.0,13.0586,13.0586,13.0429,13.0508,5200.0
2005-12-28 11:25:00,16.64,16.67,16.63,16.66,8000.0,13.0665,13.09,13.0586,13.0822,8000.0
2005-12-28 11:30:00,16.67,16.68,16.65,16.68,15800.0,13.09,13.0979,13.0743,13.0979,15800.0
2005-12-28 11:35:00,16.68,16.7,16.68,16.69,15200.0,13.0979,13.1136,13.0979,13.1057,15200.0
2005-12-28 11:40:00,16.68,16.68,16.66,16.66,7800.0,13.0979,13.0979,13.0822,13.0822,7800.0
2005-12-28 11:45:00,16.67,16.69,16.67,16.68,16200.0,13.09,13.1057,13.09,13.0979,16200.0
2005-12-28 11:50:00,16.68,16.68,16.67,16.68,13800.0,13.0979,13.0979,13.09,13.0979,13800.0
2005-12-28 11:55:00,16.68,16.68,16.67,16.68,7800.0,13.0979,13.0979,13.09,13.0979,7800.0
2005-12-28 12:00:00,16.68,16.68,16.67,16.68,6800.0,13.0979,13.0979,13.09,13.0979,6800.0
2005-12-28 12:05:00,16.68,16.68,16.66,16.66,7600.0,13.0979,13.0979,13.0822,13.0822,7600.0
2005-12-28 12:10:00,16.67,16.67,16.65,16.65,2800.0,13.09,13.09,13.0743,13.0743,2800.0
2005-12-28 12:15:00,16.66,16.66,16.64,16.64,12000.0,13.0822,13.0822,13.0665,13.0665,12000.0
2005-12-28 12:20:00,16.64,16.65,16.64,16.65,17000.0,13.0665,13.0743,13.0665,13.0743,17000.0
2005-12-28 12:25:00,16.65,16.66,16.63,16.64,11800.0,13.0743,13.0822,13.0586,13.0665,11800.0
2005-12-28 12:30:00,16.64,16.64,16.59,16.6,9000.0,13.0665,13.0665,13.0272,13.0351,9000.0
2005-12-28 12:35:00,16.59,16.6,16.58,16.58,11000.0,13.0272,13.0351,13.0194,13.0194,11000.0
2005-12-28 12:40:00,16.58,16.58,16.54,16.56,14200.0,13.0194,13.0194,12.988,13.0037,14200.0
2005-12-28 12:45:00,16.56,16.57,16.53,16.55,13200.0,13.0037,13.0115,12.9801,12.9958,13200.0
2005-12-28 12:50:00,16.56,16.56,16.53,16.55,6600.0,13.0037,13.0037,12.9801,12.9958,6600.0
2005-12-28 12:55:00,16.55,16.55,16.53,16.54,3200.0,12.9958,12.9958,12.9801,12.988,3200.0
2005-12-28 13:00:00,16.54,16.57,16.54,16.57,6800.0,12.988,13.0115,12.988,13.0115,6800.0
2005-12-28 13:05:00,16.57,16.57,16.55,16.55,11400.0,13.0115,13.0115,12.9958,12.9958,11400.0
2005-12-28 13:10:00,16.55,16.56,16.54,16.55,3600.0,12.9958,13.0037,12.988,12.9958,3600.0
2005-12-28 13:15:00,16.54,16.55,16.5,16.55,28800.0,12.988,12.9958,12.9566,12.9958,28800.0
2005-12-28 13:20:00,16.55,16.55,16.52,16.54,12000.0,12.9958,12.9958,12.9723,12.988,12000.0
2005-12-28 13:25:00,16.53,16.54,16.53,16.54,4000.0,12.9801,12.988,12.9801,12.988,4000.0
2005-12-28 13:30:00,16.55,16.56,16.55,16.55,5000.0,12.9958,13.0037,12.9958,12.9958,5000.0
2005-12-28 13:35:00,16.56,16.56,16.54,16.55,9200.0,13.0037,13.0037,12.988,12.9958,9200.0
2005-12-28 13:40:00,16.56,16.58,16.55,16.57,12800.0,13.0037,13.0194,12.9958,13.0115,12800.0
2005-12-28 13:45:00,16.57,16.58,16.54,16.57,19800.0,13.0115,13.0194,12.988,13.0115,19800.0
2005-12-28 13:50:00,16.56,16.57,16.56,16.57,12800.0,13.0037,13.0115,13.0037,13.0115,12800.0
2005-12-28 13:55:00,16.58,16.58,16.56,16.58,7000.0,13.0194,13.0194,13.0037,13.0194,7000.0
2005-12-28 14:00:00,16.58,16.58,16.57,16.57,3400.0,13.0194,13.0194,13.0115,13.0115,3400.0
2005-12-28 14:05:00,16.57,16.59,16.56,16.58,10800.0,13.0115,13.0272,13.0037,13.0194,10800.0
2005-12-28 14:10:00,16.59,16.61,16.58,16.6,13200.0,13.0272,13.0429,13.0194,13.0351,13200.0
2005-12-28 14:15:00,16.61,16.61,16.59,16.6,14200.0,13.0429,13.0429,13.0272,13.0351,14200.0
2005-12-28 14:20:00,16.62,16.66,16.61,16.66,21000.0,13.0508,13.0822,13.0429,13.0822,21000.0
2005-12-28 14:25:00,16.67,16.68,16.66,16.66,9600.0,13.09,13.0979,13.0822,13.0822,9600.0
2005-12-28 14:30:00,16.66,16.68,16.61,16.68,84000.0,13.0822,13.0979,13.0429,13.0979,84000.0
2005-12-28 14:35:00,16.68,16.8,16.68,16.79,61200.0,13.0979,13.1921,13.0979,13.1843,61200.0
2005-12-28 14:40:00,16.8,16.84,16.78,16.84,32600.0,13.1921,13.2235,13.1764,13.2235,32600.0
2005-12-28 14:45:00,16.83,16.86,16.81,16.84,47200.0,13.2157,13.2392,13.2,13.2235,47200.0
2005-12-28 14:50:00,16.84,16.85,16.81,16.83,22200.0,13.2235,13.2314,13.2,13.2157,22200.0
2005-12-28 14:55:00,16.83,16.83,16.79,16.82,26800.0,13.2157,13.2157,13.1843,13.2078,26800.0
2005-12-28 15:00:00,16.82,16.84,16.79,16.8,19000.0,13.2078,13.2235,13.1843,13.1921,19000.0
2005-12-28 15:05:00,16.8,16.8,16.77,16.77,12600.0,13.1921,13.1921,13.1686,13.1686,12600.0
2005-12-28 15:10:00,16.78,16.78,16.74,16.75,31600.0,13.1764,13.1764,13.145,13.1529,31600.0
2005-12-28 15:15:00,16.75,16.76,16.72,16.75,31000.0,13.1529,13.1607,13.1293,13.1529,31000.0
2005-12-28 15:20:00,16.75,16.75,16.72,16.73,10000.0,13.1529,13.1529,13.1293,13.1372,10000.0
2005-12-28 15:25:00,16.73,16.75,16.73,16.75,23800.0,13.1372,13.1529,13.1372,13.1529,23800.0
2005-12-28 15:30:00,16.75,16.76,16.74,16.74,23800.0,13.1529,13.1607,13.145,13.145,23800.0
2005-12-28 15:35:00,16.74,16.74,16.7,16.72,44400.0,13.145,13.145,13.1136,13.1293,44400.0
2005-12-28 15:40:00,16.71,16.73,16.71,16.73,11600.0,13.1215,13.1372,13.1215,13.1372,11600.0
2005-12-28 15:45:00,16.73,16.73,16.7,16.72,24000.0,13.1372,13.1372,13.1136,13.1293,24000.0
2005-12-28 15:50:00,16.72,16.74,16.7,16.72,23200.0,13.1293,13.145,13.1136,13.1293,23200.0
2005-12-28 15:55:00,16.71,16.72,16.7,16.71,26200.0,13.1215,13.1293,13.1136,13.1215,26200.0
2005-12-29 09:30:00,16.7,16.77,16.7,16.77,34200.0,13.1136,13.1686,13.1136,13.1686,34200.0
2005-12-29 09:35:00,16.78,16.86,16.78,16.85,35200.0,13.1764,13.2392,13.1764,13.2314,35200.0
2005-12-29 09:40:00,16.85,16.88,16.81,16.83,30600.0,13.2314,13.2549,13.2,13.2157,30600.0
2005-12-29 09:45:00,16.85,16.85,16.77,16.78,11200.0,13.2314,13.2314,13.1686,13.1764,11200.0
2005-12-29 09:50:00,16.78,16.8,16.72,16.78,19400.0,13.1764,13.1921,13.1293,13.1764,19400.0
2005-12-29 09:55:00,16.74,16.79,16.74,16.78,18600.0,13.145,13.1843,13.145,13.1764,18600.0
2005-12-29 10:00:00,16.78,16.8,16.73,16.73,18000.0,13.1764,13.1921,13.1372,13.1372,18000.0
2005-12-29 10:05:00,16.74,16.77,16.71,16.77,5400.0,13.145,13.1686,13.1215,13.1686,5400.0
2005-12-29 10:10:00,16.75,16.78,16.75,16.78,11800.0,13.1529,13.1764,13.1529,13.1764,11800.0
2005-12-29 10:15:00,16.78,16.81,16.76,16.8,20400.0,13.1764,13.2,13.1607,13.1921,20400.0
2005-12-29 10:20:00,16.8,16.83,16.8,16.83,12200.0,13.1921,13.2157,13.1921,13.2157,12200.0
2005-12-29 10:25:00,16.82,16.83,16.82,16.83,15200.0,13.2078,13.2157,13.2078,13.2157,15200.0
2005-12-29 10:30:00,16.83,16.84,16.81,16.81,12600.0,13.2157,13.2235,13.2,13.2,12600.0
2005-12-29 10:35:00,16.8,16.83,16.8,16.82,6800.0,13.1921,13.2157,13.1921,13.2078,6800.0
2005-12-29 10:40:00,16.81,16.81,16.78,16.78,19000.0,13.2,13.2,13.1764,13.1764,19000.0
2005-12-29 10:45:00,16.78,16.78,16.75,16.77,13400.0,13.1764,13.1764,13.1529,13.1686,13400.0
2005-12-29 10:50:00,16.78,16.8,16.78,16.8,7200.0,13.1764,13.1921,13.1764,13.1921,7200.0
2005-12-29 10:55:00,16.8,16.81,16.75,16.77,36600.0,13.1921,13.2,13.1529,13.1686,36600.0
2005-12-29 11:00:00,16.77,16.8,16.76,16.8,23400.0,13.1686,13.1921,13.1607,13.1921,23400.0
2005-12-29 11:05:00,16.8,16.8,16.77,16.79,7200.0,13.1921,13.1921,13.1686,13.1843,7200.0
2005-12-29 11:10:00,16.79,16.79,16.76,16.76,19600.0,13.1843,13.1843,13.1607,13.1607,19600.0
2005-12-29 11:15:00,16.78,16.81,16.77,16.79,12800.0,13.1764,13.2,13.1686,13.1843,12800.0
2005-12-29 11:20:00,16.78,16.8,16.76,16.79,13200.0,13.1764,13.1921,13.1607,13.1843,13200.0
2005-12-29 11:25:00,16.79,16.8,16.78,16.79,18200.0,13.1843,13.1921,13.1764,13.1843,18200.0
2005-12-29 11:30:00,16.79,16.8,16.77,16.77,15400.0,13.1843,13.1921,13.1686,13.1686,15400.0
2005-12-29 11:35:00,16.77,16.77,16.77,16.77,4600.0,13.1686,13.1686,13.1686,13.1686,4600.0
2005-12-29 11:40:00,16.77,16.77,16.75,16.76,8000.0,13.1686,13.1686,13.1529,13.1607,8000.0
2005-12-29 11:45:00,16.77,16.79,16.75,16.79,34000.0,13.1686,13.1843,13.1529,13.1843,34000.0
2005-12-29 11:50:00,16.79,16.8,16.78,16.78,16600.0,13.1843,13.1921,13.1764,13.1764,16600.0
2005-12-29 11:55:00,16.78,16.78,16.77,16.78,5000.0,13.1764,13.1764,13.1686,13.1764,5000.0
2005-12-29 12:00:00,16.78,16.79,16.76,16.78,8200.0,13.1764,13.1843,13.1607,13.1764,8200.0
2005-12-29 12:05:00,16.77,16.79,16.76,16.79,22000.0,13.1686,13.1843,13.1607,13.1843,22000.0
2005-12-29 12:10:00,16.79,16.8,16.77,16.78,15200.0,13.1843,13.1921,13.1686,13.1764,15200.0
2005-12-29 12:15:00,16.77,16.78,16.77,16.77,5600.0,13.1686,13.1764,13.1686,13.1686,5600.0
2005-12-29 12:20:00,16.75,16.78,16.75,16.78,12200.0,13.1529,13.1764,13.1529,13.1764,12200.0
2005-12-29 12:25:00,16.78,16.78,16.75,16.77,14000.0,13.1764,13.1764,13.1529,13.1686,14000.0
2005-12-29 12:30:00,16.77,16.77,16.77,16.77,2200.0,13.1686,13.1686,13.1686,13.1686,2200.0
2005-12-29 12:35:00,16.77,16.77,16.74,16.75,39400.0,13.1686,13.1686,13.145,13.1529,39400.0
2005-12-29 12:40:00,16.75,16.75,16.73,16.74,7800.0,13.1529,13.1529,13.1372,13.145,7800.0
2005-12-29 12:45:00,16.75,16.75,16.73,16.74,18800.0,13.1529,13.1529,13.1372,13.145,18800.0
2005-12-29 12:50:00,16.74,16.75,16.73,16.75,8200.0,13.145,13.1529,13.1372,13.1529,8200.0
2005-12-29 12:55:00,16.74,16.79,16.74,16.77,52600.0,13.145,13.1843,13.145,13.1686,52600.0
2005-12-29 13:00:00,16.79,16.8,16.79,16.8,7600.0,13.1843,13.1921,13.1843,13.1921,7600.0
2005-12-29 13:05:00,16.79,16.8,16.76,16.78,10000.0,13.1843,13.1921,13.1607,13.1764,10000.0
2005-12-29 13:10:00,16.78,16.78,16.76,16.78,4800.0,13.1764,13.1764,13.1607,13.1764,4800.0
2005-12-29 13:15:00,16.78,16.79,16.77,16.78,5800.0,13.1764,13.1843,13.1686,13.1764,5800.0
2005-12-29 13:20:00,16.78,16.8,16.78,16.8,1200.0,13.1764,13.1921,13.1764,13.1921,1200.0
2005-12-29 13:25:00,16.8,16.8,16.79,16.8,21800.0,13.1921,13.1921,13.1843,13.1921,21800.0
2005-12-29 13:30:00,16.8,16.8,16.8,16.8,10400.0,13.1921,13.1921,13.1921,13.1921,10400.0
2005-12-29 13:35:00,16.8,16.8,16.8,16.8,6400.0,13.1921,13.1921,13.1921,13.1921,6400.0
2005-12-29 13:40:00,16.8,16.8,16.79,16.79,4200.0,13.1921,13.1921,13.1843,13.1843,4200.0
2005-12-29 13:45:00,16.79,16.8,16.78,16.78,7000.0,13.1843,13.1921,13.1764,13.1764,7000.0
2005-12-29 13:50:00,16.79,16.81,16.79,16.81,9200.0,13.1843,13.2,13.1843,13.2,9200.0
2005-12-29 13:55:00,16.82,16.83,16.82,16.83,5000.0,13.2078,13.2157,13.2078,13.2157,5000.0
2005-12-29 14:00:00,16.83,16.83,16.82,16.83,5000.0,13.2157,13.2157,13.2078,13.2157,5000.0
2005-12-29 14:05:00,16.82,16.83,16.81,16.82,7600.0,13.2078,13.2157,13.2,13.2078,7600.0
2005-12-29 14:10:00,16.83,16.83,16.82,16.83,6400.0,13.2157,13.2157,13.2078,13.2157,6400.0
2005-12-29 14:15:00,16.83,16.83,16.81,16.82,20000.0,13.2157,13.2157,13.2,13.2078,20000.0
2005-12-29 14:20:00,16.82,16.85,16.82,16.83,39600.0,13.2078,13.2314,13.2078,13.2157,39600.0
2005-12-29 14:25:00,16.83,16.85,16.83,16.84,12800.0,13.2157,13.2314,13.2157,13.2235,12800.0
2005-12-29 14:30:00,16.85,16.85,16.84,16.84,8000.0,13.2314,13.2314,13.2235,13.2235,8000.0
2005-12-29 14:35:00,16.84,16.85,16.84,16.85,19200.0,13.2235,13.2314,13.2235,13.2314,19200.0
2005-12-29 14:40:00,16.84,16.85,16.84,16.84,18600.0,13.2235,13.2314,13.2235,13.2235,18600.0
2005-12-29 14:45:00,16.84,16.85,16.84,16.84,8800.0,13.2235,13.2314,13.2235,13.2235,8800.0
2005-12-29 14:50:00,16.84,16.84,16.82,16.82,6400.0,13.2235,13.2235,13.2078,13.2078,6400.0
2005-12-29 14:55:00,16.82,16.84,16.81,16.84,8600.0,13.2078,13.2235,13.2,13.2235,8600.0
2005-12-29 15:00:00,16.84,16.85,16.84,16.85,11200.0,13.2235,13.2314,13.2235,13.2314,11200.0
2005-12-29 15:05:00,16.85,16.86,16.8,16.8,16000.0,13.2314,13.2392,13.1921,13.1921,16000.0
2005-12-29 15:10:00,16.81,16.81,16.76,16.81,24600.0,13.2,13.2,13.1607,13.2,24600.0
2005-12-29 15:15:00,16.81,16.81,16.77,16.79,9600.0,13.2,13.2,13.1686,13.1843,9600.0
2005-12-29 15:20:00,16.79,16.79,16.77,16.77,13000.0,13.1843,13.1843,13.1686,13.1686,13000.0
2005-12-29 15:25:00,16.78,16.79,16.76,16.77,29000.0,13.1764,13.1843,13.1607,13.1686,29000.0
2005-12-29 15:30:00,16.78,16.83,16.77,16.81,27000.0,13.1764,13.2157,13.1686,13.2,27000.0
2005-12-29 15:35:00,16.81,16.82,16.77,16.78,18400.0,13.2,13.2078,13.1686,13.1764,18400.0
2005-12-29 15:40:00,16.77,16.77,16.75,16.75,14600.0,13.1686,13.1686,13.1529,13.1529,14600.0
2005-12-29 15:45:00,16.76,16.77,16.75,16.77,7200.0,13.1607,13.1686,13.1529,13.1686,7200.0
2005-12-29 15:50:00,16.77,16.79,16.77,16.77,9200.0,13.1686,13.1843,13.1686,13.1686,9200.0
2005-12-29 15:55:00,16.78,16.79,16.76,16.76,11400.0,13.1764,13.1843,13.1607,13.1607,11400.0
2005-12-30 09:30:00,16.7,16.7,16.7,16.7,30600.0,13.1136,13.1136,13.1136,13.1136,30600.0
2005-12-30 09:35:00,16.68,16.73,16.63,16.64,13600.0,13.0979,13.1372,13.0586,13.0665,13600.0
2005-12-30 09:40:00,16.61,16.7,16.61,16.65,2400.0,13.0429,13.1136,13.0429,13.0743,2400.0
2005-12-30 09:45:00,16.67,16.7,16.67,16.7,3800.0,13.09,13.1136,13.09,13.1136,3800.0
2005-12-30 09:50:00,16.69,16.71,16.69,16.7,4200.0,13.1057,13.1215,13.1057,13.1136,4200.0
2005-12-30 09:55:00,16.69,16.7,16.68,16.69,4400.0,13.1057,13.1136,13.0979,13.1057,4400.0
2005-12-30 10:00:00,16.69,16.7,16.68,16.7,12600.0,13.1057,13.1136,13.0979,13.1136,12600.0
2005-12-30 10:05:00,16.7,16.7,16.69,16.69,13600.0,13.1136,13.1136,13.1057,13.1057,13600.0
2005-12-30 10:10:00,16.7,16.76,16.69,16.72,28000.0,13.1136,13.1607,13.1057,13.1293,28000.0
2005-12-30 10:15:00,16.72,16.72,16.71,16.71,4400.0,13.1293,13.1293,13.1215,13.1215,4400.0
2005-12-30 10:20:00,16.71,16.72,16.71,16.72,10200.0,13.1215,13.1293,13.1215,13.1293,10200.0
2005-12-30 10:25:00,16.71,16.73,16.71,16.72,6600.0,13.1215,13.1372,13.1215,13.1293,6600.0
2005-12-30 10:30:00,16.72,16.74,16.71,16.71,15000.0,13.1293,13.145,13.1215,13.1215,15000.0
2005-12-30 10:35:00,16.72,16.76,16.72,16.76,12000.0,13.1293,13.1607,13.1293,13.1607,12000.0
2005-12-30 10:40:00,16.76,16.76,16.73,16.74,16600.0,13.1607,13.1607,13.1372,13.145,16600.0
2005-12-30 10:45:00,16.74,16.74,16.7,16.7,9000.0,13.145,13.145,13.1136,13.1136,9000.0
2005-12-30 10:50:00,16.7,16.71,16.7,16.7,9000.0,13.1136,13.1215,13.1136,13.1136,9000.0
2005-12-30 10:55:00,16.7,16.71,16.69,16.7,14600.0,13.1136,13.1215,13.1057,13.1136,14600.0
2005-12-30 11:00:00,16.7,16.73,16.7,16.72,20800.0,13.1136,13.1372,13.1136,13.1293,20800.0
2005-12-30 11:05:00,16.71,16.71,16.71,16.71,2600.0,13.1215,13.1215,13.1215,13.1215,2600.0
2005-12-30 11:10:00,16.71,16.71,16.7,16.71,7400.0,13.1215,13.1215,13.1136,13.1215,7400.0
2005-12-30 11:15:00,16.71,16.71,16.7,16.71,6200.0,13.1215,13.1215,13.1136,13.1215,6200.0
2005-12-30 11:20:00,16.71,16.72,16.71,16.72,6400.0,13.1215,13.1293,13.1215,13.1293,6400.0
2005-12-30 11:25:00,16.71,16.71,16.71,16.71,2600.0,13.1215,13.1215,13.1215,13.1215,2600.0
2005-12-30 11:30:00,16.71,16.71,16.71,16.71,3000.0,13.1215,13.1215,13.1215,13.1215,3000.0
2005-12-30 11:35:00,16.71,16.72,16.7,16.71,15800.0,13.1215,13.1293,13.1136,13.1215,15800.0
2005-12-30 11:40:00,16.72,16.72,16.7,16.71,7200.0,13.1293,13.1293,13.1136,13.1215,7200.0
2005-12-30 11:45:00,16.71,16.71,16.71,16.71,10800.0,13.1215,13.1215,13.1215,13.1215,10800.0
2005-12-30 11:50:00,16.71,16.71,16.7,16.71,14000.0,13.1215,13.1215,13.1136,13.1215,14000.0
2005-12-30 11:55:00,16.71,16.72,16.71,16.72,7000.0,13.1215,13.1293,13.1215,13.1293,7000.0
2005-12-30 12:00:00,16.72,16.73,16.71,16.72,11200.0,13.1293,13.1372,13.1215,13.1293,11200.0
2005-12-30 12:05:00,16.72,16.72,16.71,16.71,4600.0,13.1293,13.1293,13.1215,13.1215,4600.0
2005-12-30 12:10:00,16.71,16.75,16.71,16.72,19000.0,13.1215,13.1529,13.1215,13.1293,19000.0
2005-12-30 12:15:00,16.72,16.72,16.71,16.71,16600.0,13.1293,13.1293,13.1215,13.1215,16600.0
2005-12-30 12:20:00,16.71,16.75,16.71,16.72,12800.0,13.1215,13.1529,13.1215,13.1293,12800.0
2005-12-30 12:25:00,16.72,16.75,16.72,16.73,6400.0,13.1293,13.1529,13.1293,13.1372,6400.0
2005-12-30 12:30:00,16.72,16.73,16.7,16.7,49400.0,13.1293,13.1372,13.1136,13.1136,49400.0
2005-12-30 12:35:00,16.7,16.72,16.7,16.7,15400.0,13.1136,13.1293,13.1136,13.1136,15400.0
2005-12-30 12:40:00,16.7,16.7,16.7,16.7,9600.0,13.1136,13.1136,13.1136,13.1136,9600.0
2005-12-30 12:45:00,16.7,16.74,16.7,16.71,15600.0,13.1136,13.145,13.1136,13.1215,15600.0
2005-12-30 12:50:00,16.72,16.72,16.71,16.71,3000.0,13.1293,13.1293,13.1215,13.1215,3000.0
2005-12-30 12:55:00,16.71,16.72,16.71,16.72,4400.0,13.1215,13.1293,13.1215,13.1293,4400.0
2005-12-30 13:00:00,16.72,16.72,16.71,16.72,6800.0,13.1293,13.1293,13.1215,13.1293,6800.0
2005-12-30 13:05:00,16.74,16.74,16.71,16.71,23400.0,13.145,13.145,13.1215,13.1215,23400.0
2005-12-30 13:10:00,16.72,16.72,16.71,16.72,14400.0,13.1293,13.1293,13.1215,13.1293,14400.0
2005-12-30 13:15:00,16.71,16.73,16.71,16.72,11800.0,13.1215,13.1372,13.1215,13.1293,11800.0
2005-12-30 13:20:00,16.72,16.72,16.71,16.71,3400.0,13.1293,13.1293,13.1215,13.1215,3400.0
2005-12-30 13:25:00,16.71,16.72,16.7,16.71,15000.0,13.1215,13.1293,13.1136,13.1215,15000.0
2005-12-30 13:30:00,16.71,16.71,16.71,16.71,15200.0,13.1215,13.1215,13.1215,13.1215,15200.0
2005-12-30 13:35:00,16.71,16.71,16.71,16.71,7000.0,13.1215,13.1215,13.1215,13.1215,7000.0
2005-12-30 13:40:00,16.71,16.72,16.71,16.71,8000.0,13.1215,13.1293,13.1215,13.1215,8000.0
2005-12-30 13:45:00,16.71,16.72,16.71,16.72,3800.0,13.1215,13.1293,13.1215,13.1293,3800.0
2005-12-30 13:50:00,16.71,16.72,16.71,16.71,1200.0,13.1215,13.1293,13.1215,13.1215,1200.0
2005-12-30 13:55:00,16.71,16.72,16.71,16.72,7400.0,13.1215,13.1293,13.1215,13.1293,7400.0
2005-12-30 14:00:00,16.72,16.73,16.71,16.72,22600.0,13.1293,13.1372,13.1215,13.1293,22600.0
2005-12-30 14:05:00,16.71,16.73,16.71,16.72,31000.0,13.1215,13.1372,13.1215,13.1293,31000.0
2005-12-30 14:10:00,16.72,16.74,16.72,16.73,6200.0,13.1293,13.145,13.1293,13.1372,6200.0
2005-12-30 14:15:00,16.72,16.73,16.72,16.72,2800.0,13.1293,13.1372,13.1293,13.1293,2800.0
2005-12-30 14:20:00,16.7,16.71,16.7,16.71,2000.0,13.1136,13.1215,13.1136,13.1215,2000.0
2005-12-30 14:25:00,16.71,16.71,16.7,16.71,8000.0,13.1215,13.1215,13.1136,13.1215,8000.0
2005-12-30 14:30:00,16.72,16.72,16.71,16.72,8000.0,13.1293,13.1293,13.1215,13.1293,8000.0
2005-12-30 14:35:00,16.73,16.73,16.71,16.71,8600.0,13.1372,13.1372,13.1215,13.1215,8600.0
2005-12-30 14:40:00,16.71,16.71,16.71,16.71,3600.0,13.1215,13.1215,13.1215,13.1215,3600.0
2005-12-30 14:45:00,16.71,16.72,16.71,16.72,2600.0,13.1215,13.1293,13.1215,13.1293,2600.0
2005-12-30 14:50:00,16.71,16.72,16.7,16.7,16200.0,13.1215,13.1293,13.1136,13.1136,16200.0
2005-12-30 14:55:00,16.71,16.72,16.7,16.72,2400.0,13.1215,13.1293,13.1136,13.1293,2400.0
2005-12-30 15:00:00,16.71,16.72,16.71,16.72,3600.0,13.1215,13.1293,13.1215,13.1293,3600.0
2005-12-30 15:05:00,16.72,16.72,16.71,16.72,8000.0,13.1293,13.1293,13.1215,13.1293,8000.0
2005-12-30 15:10:00,16.72,16.72,16.71,16.72,20400.0,13.1293,13.1293,13.1215,13.1293,20400.0
2005-12-30 15:15:00,16.71,16.72,16.7,16.71,9400.0,13.1215,13.1293,13.1136,13.1215,9400.0
2005-12-30 15:20:00,16.71,16.72,16.71,16.71,11200.0,13.1215,13.1293,13.1215,13.1215,11200.0
2005-12-30 15:25:00,16.72,16.72,16.7,16.72,11800.0,13.1293,13.1293,13.1136,13.1293,11800.0
2005-12-30 15:30:00,16.72,16.72,16.71,16.71,10000.0,13.1293,13.1293,13.1215,13.1215,10000.0
2005-12-30 15:35:00,16.71,16.72,16.71,16.72,12000.0,13.1215,13.1293,13.1215,13.1293,12000.0
2005-12-30 15:40:00,16.72,16.72,16.71,16.72,11200.0,13.1293,13.1293,13.1215,13.1293,11200.0
2005-12-30 15:45:00,16.72,16.73,16.71,16.73,17000.0,13.1293,13.1372,13.1215,13.1372,17000.0
2005-12-30 15:50:00,16.73,16.75,16.72,16.73,20800.0,13.1372,13.1529,13.1293,13.1372,20800.0
2005-12-30 15:55:00,16.73,16.74,16.72,16.73,30000.0,13.1372,13.145,13.1293,13.1372,30000.0
2006-01-03 09:30:00,16.8,16.83,16.75,16.75,22400.0,13.1921,13.2157,13.1529,13.1529,22400.0
2006-01-03 09:35:00,16.74,16.74,16.68,16.68,6200.0,13.145,13.145,13.0979,13.0979,6200.0
2006-01-03 09:40:00,16.68,16.71,16.66,16.7,16400.0,13.0979,13.1215,13.0822,13.1136,16400.0
2006-01-03 09:45:00,16.68,16.69,16.59,16.59,30200.0,13.0979,13.1057,13.0272,13.0272,30200.0
2006-01-03 09:50:00,16.59,16.65,16.53,16.63,87400.0,13.0272,13.0743,12.9801,13.0586,87400.0
2006-01-03 09:55:00,16.63,16.66,16.61,16.63,17800.0,13.0586,13.0822,13.0429,13.0586,17800.0
2006-01-03 10:00:00,16.63,16.74,16.63,16.65,107600.0,13.0586,13.145,13.0586,13.0743,107600.0
2006-01-03 10:05:00,16.65,16.71,16.63,16.67,34600.0,13.0743,13.1215,13.0586,13.09,34600.0
2006-01-03 10:10:00,16.67,16.67,16.58,16.58,14800.0,13.09,13.09,13.0194,13.0194,14800.0
2006-01-03 10:15:00,16.58,16.58,16.52,16.55,37800.0,13.0194,13.0194,12.9723,12.9958,37800.0
2006-01-03 10:20:00,16.55,16.55,16.53,16.53,18400.0,12.9958,12.9958,12.9801,12.9801,18400.0
2006-01-03 10:25:00,16.53,16.55,16.52,16.53,21000.0,12.9801,12.9958,12.9723,12.9801,21000.0
2006-01-03 10:30:00,16.52,16.53,16.5,16.5,34000.0,12.9723,12.9801,12.9566,12.9566,34000.0
2006-01-03 10:35:00,16.5,16.54,16.5,16.51,31200.0,12.9566,12.988,12.9566,12.9644,31200.0
2006-01-03 10:40:00,16.51,16.52,16.5,16.51,11600.0,12.9644,12.9723,12.9566,12.9644,11600.0
2006-01-03 10:45:00,16.51,16.52,16.5,16.5,19600.0,12.9644,12.9723,12.9566,12.9566,19600.0
2006-01-03 10:50:00,16.5,16.5,16.45,16.47,29400.0,12.9566,12.9566,12.9173,12.933,29400.0
2006-01-03 10:55:00,16.46,16.48,16.45,16.48,16600.0,12.9251,12.9408,12.9173,12.9408,16600.0
2006-01-03 11:00:00,16.48,16.48,16.47,16.47,12000.0,12.9408,12.9408,12.933,12.933,12000.0
2006-01-03 11:05:00,16.47,16.48,16.46,16.47,17200.0,12.933,12.9408,12.9251,12.933,17200.0
2006-01-03 11:10:00,16.47,16.48,16.43,16.43,33600.0,12.933,12.9408,12.9016,12.9016,33600.0
2006-01-03 11:15:00,16.43,16.43,16.41,16.42,29800.0,12.9016,12.9016,12.8859,12.8937,29800.0
2006-01-03 11:20:00,16.42,16.42,16.4,16.41,16800.0,12.8937,12.8937,12.878,12.8859,16800.0
2006-01-03 11:25:00,16.41,16.41,16.4,16.4,16000.0,12.8859,12.8859,12.878,12.878,16000.0
2006-01-03 11:30:00,16.41,16.41,16.4,16.4,13000.0,12.8859,12.8859,12.878,12.878,13000.0
2006-01-03 11:35:00,16.4,16.43,16.4,16.43,17600.0,12.878,12.9016,12.878,12.9016,17600.0
2006-01-03 11:40:00,16.45,16.49,16.43,16.48,26400.0,12.9173,12.9487,12.9016,12.9408,26400.0
2006-01-03 11:45:00,16.49,16.52,16.49,16.52,23400.0,12.9487,12.9723,12.9487,12.9723,23400.0
2006-01-03 11:50:00,16.52,16.52,16.5,16.51,32200.0,12.9723,12.9723,12.9566,12.9644,32200.0
2006-01-03 11:55:00,16.51,16.52,16.5,16.52,21400.0,12.9644,12.9723,12.9566,12.9723,21400.0
2006-01-03 12:00:00,16.52,16.53,16.51,16.52,20200.0,12.9723,12.9801,12.9644,12.9723,20200.0
2006-01-03 12:05:00,16.51,16.53,16.51,16.53,14800.0,12.9644,12.9801,12.9644,12.9801,14800.0
2006-01-03 12:10:00,16.53,16.53,16.51,16.53,16000.0,12.9801,12.9801,12.9644,12.9801,16000.0
2006-01-03 12:15:00,16.53,16.56,16.53,16.56,59600.0,12.9801,13.0037,12.9801,13.0037,59600.0
2006-01-03 12:20:00,16.56,16.56,16.53,16.54,50600.0,13.0037,13.0037,12.9801,12.988,50600.0
2006-01-03 12:25:00,16.54,16.56,16.54,16.55,24000.0,12.988,13.0037,12.988,12.9958,24000.0
2006-01-03 12:30:00,16.55,16.59,16.55,16.59,33200.0,12.9958,13.0272,12.9958,13.0272,33200.0
2006-01-03 12:35:00,16.59,16.59,16.58,16.59,13200.0,13.0272,13.0272,13.0194,13.0272,13200.0
2006-01-03 12:40:00,16.58,16.6,16.58,16.6,15600.0,13.0194,13.0351,13.0194,13.0351,15600.0
2006-01-03 12:45:00,16.6,16.61,16.6,16.61,22600.0,13.0351,13.0429,13.0351,13.0429,22600.0
2006-01-03 12:50:00,16.61,16.61,16.61,16.61,18600.0,13.0429,13.0429,13.0429,13.0429,18600.0
2006-01-03 12:55:00,16.61,16.61,16.61,16.61,8800.0,13.0429,13.0429,13.0429,13.0429,8800.0
2006-01-03 13:00:00,16.62,16.63,16.61,16.63,23600.0,13.0508,13.0586,13.0429,13.0586,23600.0
2006-01-03 13:05:00,16.62,16.62,16.61,16.62,9400.0,13.0508,13.0508,13.0429,13.0508,9400.0
2006-01-03 13:10:00,16.62,16.63,16.59,16.59,15400.0,13.0508,13.0586,13.0272,13.0272,15400.0
2006-01-03 13:15:00,16.59,16.59,16.58,16.58,9400.0,13.0272,13.0272,13.0194,13.0194,9400.0
2006-01-03 13:20:00,16.58,16.59,16.58,16.58,20800.0,13.0194,13.0272,13.0194,13.0194,20800.0
2006-01-03 13:25:00,16.59,16.59,16.58,16.58,13600.0,13.0272,13.0272,13.0194,13.0194,13600.0
2006-01-03 13:30:00,16.58,16.59,16.58,16.59,28000.0,13.0194,13.0272,13.0194,13.0272,28000.0
2006-01-03 13:35:00,16.59,16.61,16.55,16.55,28800.0,13.0272,13.0429,12.9958,12.9958,28800.0
2006-01-03 13:40:00,16.54,16.54,16.51,16.52,9200.0,12.988,12.988,12.9644,12.9723,9200.0
2006-01-03 13:45:00,16.52,16.55,16.52,16.53,14800.0,12.9723,12.9958,12.9723,12.9801,14800.0
2006-01-03 13:50:00,16.53,16.54,16.53,16.53,11200.0,12.9801,12.988,12.9801,12.9801,11200.0
2006-01-03 13:55:00,16.53,16.55,16.53,16.54,9600.0,12.9801,12.9958,12.9801,12.988,9600.0
2006-01-03 14:00:00,16.54,16.61,16.54,16.61,18600.0,12.988,13.0429,12.988,13.0429,18600.0
2006-01-03 14:05:00,16.61,16.61,16.59,16.61,24200.0,13.0429,13.0429,13.0272,13.0429,24200.0
2006-01-03 14:10:00,16.61,16.64,16.61,16.63,13800.0,13.0429,13.0665,13.0429,13.0586,13800.0
2006-01-03 14:15:00,16.63,16.66,16.63,16.66,9000.0,13.0586,13.0822,13.0586,13.0822,9000.0
2006-01-03 14:20:00,16.66,16.66,16.64,16.65,12200.0,13.0822,13.0822,13.0665,13.0743,12200.0
2006-01-03 14:25:00,16.65,16.67,16.65,16.65,6600.0,13.0743,13.09,13.0743,13.0743,6600.0
2006-01-03 14:30:00,16.65,16.67,16.65,16.65,11600.0,13.0743,13.09,13.0743,13.0743,11600.0
2006-01-03 14:35:00,16.66,16.67,16.65,16.66,11600.0,13.0822,13.09,13.0743,13.0822,11600.0
2006-01-03 14:40:00,16.66,16.67,16.66,16.67,9000.0,13.0822,13.09,13.0822,13.09,9000.0
2006-01-03 14:45:00,16.67,16.67,16.57,16.59,28800.0,13.09,13.09,13.0115,13.0272,28800.0
2006-01-03 14:50:00,16.59,16.62,16.59,16.62,13200.0,13.0272,13.0508,13.0272,13.0508,13200.0
2006-01-03 14:55:00,16.62,16.65,16.61,16.63,14000.0,13.0508,13.0743,13.0429,13.0586,14000.0
2006-01-03 15:00:00,16.63,16.73,16.63,16.72,31800.0,13.0586,13.1372,13.0586,13.1293,31800.0
2006-01-03 15:05:00,16.72,16.76,16.72,16.76,16600.0,13.1293,13.1607,13.1293,13.1607,16600.0
2006-01-03 15:10:00,16.75,16.75,16.73,16.74,23800.0,13.1529,13.1529,13.1372,13.145,23800.0
2006-01-03 15:15:00,16.74,16.74,16.73,16.73,18000.0,13.145,13.145,13.1372,13.1372,18000.0
2006-01-03 15:20:00,16.72,16.74,16.72,16.74,12200.0,13.1293,13.145,13.1293,13.145,12200.0
2006-01-03 15:25:00,16.74,16.76,16.74,16.76,22400.0,13.145,13.1607,13.145,13.1607,22400.0
2006-01-03 15:30:00,16.76,16.78,16.76,16.78,21400.0,13.1607,13.1764,13.1607,13.1764,21400.0
2006-01-03 15:35:00,16.78,16.78,16.74,16.74,23600.0,13.1764,13.1764,13.145,13.145,23600.0
2006-01-03 15:40:00,16.74,16.77,16.74,16.75,41400.0,13.145,13.1686,13.145,13.1529,41400.0
2006-01-03 15:45:00,16.75,16.75,16.7,16.7,23200.0,13.1529,13.1529,13.1136,13.1136,23200.0
2006-01-03 15:50:00,16.71,16.71,16.68,16.69,15800.0,13.1215,13.1215,13.0979,13.1057,15800.0
2006-01-03 15:55:00,16.68,16.69,16.68,16.68,37600.0,13.0979,13.1057,13.0979,13.0979,37600.0
2006-01-04 09:30:00,17.75,17.75,17.71,17.71,76200.0,13.9381,13.9381,13.9067,13.9067,76200.0
2006-01-04 09:35:00,17.73,17.77,17.63,17.73,1783400.0,13.9224,13.9538,13.8439,13.9224,1783400.0
2006-01-04 09:40:00,17.73,17.74,17.58,17.6,1081800.0,13.9224,13.9303,13.8046,13.8203,1081800.0
2006-01-04 09:45:00,17.58,17.65,17.55,17.61,848400.0,13.8046,13.8596,13.7811,13.8282,848400.0
2006-01-04 09:50:00,17.6,17.61,17.5,17.56,1014000.0,13.8203,13.8282,13.7418,13.7889,1014000.0
2006-01-04 09:55:00,17.56,17.57,17.41,17.47,792800.0,13.7889,13.7968,13.6711,13.7182,792800.0
2006-01-04 10:00:00,17.48,17.53,17.38,17.49,655800.0,13.7261,13.7654,13.6476,13.7339,655800.0
2006-01-04 10:05:00,17.5,17.55,17.5,17.54,729800.0,13.7418,13.7811,13.7418,13.7732,729800.0
2006-01-04 10:10:00,17.53,17.55,17.5,17.5,551600.0,13.7654,13.7811,13.7418,13.7418,551600.0
2006-01-04 10:15:00,17.5,17.5,17.44,17.44,316200.0,13.7418,13.7418,13.6947,13.6947,316200.0
2006-01-04 10:20:00,17.45,17.52,17.45,17.5,520000.0,13.7025,13.7575,13.7025,13.7418,520000.0
2006-01-04 10:25:00,17.5,17.51,17.49,17.49,238400.0,13.7418,13.7497,13.7339,13.7339,238400.0
2006-01-04 10:30:00,17.48,17.54,17.45,17.49,183400.0,13.7261,13.7732,13.7025,13.7339,183400.0
2006-01-04 10:35:00,17.5,17.6,17.49,17.57,518600.0,13.7418,13.8203,13.7339,13.7968,518600.0
2006-01-04 10:40:00,17.57,17.57,17.53,17.55,195200.0,13.7968,13.7968,13.7654,13.7811,195200.0
2006-01-04 10:45:00,17.55,17.55,17.48,17.48,203600.0,13.7811,13.7811,13.7261,13.7261,203600.0
2006-01-04 10:50:00,17.49,17.53,17.48,17.52,278000.0,13.7339,13.7654,13.7261,13.7575,278000.0
2006-01-04 10:55:00,17.52,17.54,17.5,17.52,147400.0,13.7575,13.7732,13.7418,13.7575,147400.0
2006-01-04 11:00:00,17.52,17.54,17.52,17.53,157200.0,13.7575,13.7732,13.7575,13.7654,157200.0
2006-01-04 11:05:00,17.53,17.53,17.5,17.51,221400.0,13.7654,13.7654,13.7418,13.7497,221400.0
2006-01-04 11:10:00,17.51,17.57,17.51,17.56,257400.0,13.7497,13.7968,13.7497,13.7889,257400.0
2006-01-04 11:15:00,17.56,17.58,17.55,17.58,201800.0,13.7889,13.8046,13.7811,13.8046,201800.0
2006-01-04 11:20:00,17.57,17.59,17.53,17.53,173000.0,13.7968,13.8125,13.7654,13.7654,173000.0
2006-01-04 11:25:00,17.53,17.53,17.49,17.51,324200.0,13.7654,13.7654,13.7339,13.7497,324200.0
2006-01-04 11:30:00,17.52,17.54,17.52,17.53,121400.0,13.7575,13.7732,13.7575,13.7654,121400.0
2006-01-04 11:35:00,17.53,17.53,17.5,17.53,350400.0,13.7654,13.7654,13.7418,13.7654,350400.0
2006-01-04 11:40:00,17.53,17.53,17.48,17.49,339800.0,13.7654,13.7654,13.7261,13.7339,339800.0
2006-01-04 11:45:00,17.49,17.5,17.48,17.49,128800.0,13.7339,13.7418,13.7261,13.7339,128800.0
2006-01-04 11:50:00,17.49,17.5,17.49,17.49,161600.0,13.7339,13.7418,13.7339,13.7339,161600.0
2006-01-04 11:55:00,17.49,17.49,17.47,17.48,129800.0,13.7339,13.7339,13.7182,13.7261,129800.0
2006-01-04 12:00:00,17.49,17.49,17.48,17.48,72600.0,13.7339,13.7339,13.7261,13.7261,72600.0
2006-01-04 12:05:00,17.48,17.49,17.47,17.49,175000.0,13.7261,13.7339,13.7182,13.7339,175000.0
2006-01-04 12:10:00,17.48,17.5,17.48,17.49,104800.0,13.7261,13.7418,13.7261,13.7339,104800.0
2006-01-04 12:15:00,17.49,17.5,17.49,17.5,70600.0,13.7339,13.7418,13.7339,13.7418,70600.0
2006-01-04 12:20:00,17.5,17.5,17.5,17.5,32000.0,13.7418,13.7418,13.7418,13.7418,32000.0
2006-01-04 12:25:00,17.5,17.5,17.45,17.45,156600.0,13.7418,13.7418,13.7025,13.7025,156600.0
2006-01-04 12:30:00,17.46,17.49,17.45,17.48,87600.0,13.7104,13.7339,13.7025,13.7261,87600.0
2006-01-04 12:35:00,17.48,17.5,17.47,17.5,126000.0,13.7261,13.7418,13.7182,13.7418,126000.0
2006-01-04 12:40:00,17.5,17.5,17.49,17.5,181800.0,13.7418,13.7418,13.7339,13.7418,181800.0
2006-01-04 12:45:00,17.49,17.5,17.49,17.5,58000.0,13.7339,13.7418,13.7339,13.7418,58000.0
2006-01-04 12:50:00,17.49,17.51,17.48,17.48,343200.0,13.7339,13.7497,13.7261,13.7261,343200.0
2006-01-04 12:55:00,17.48,17.52,17.48,17.52,339600.0,13.7261,13.7575,13.7261,13.7575,339600.0
2006-01-04 13:00:00,17.53,17.53,17.5,17.5,210200.0,13.7654,13.7654,13.7418,13.7418,210200.0
2006-01-04 13:05:00,17.5,17.5,17.47,17.48,156400.0,13.7418,13.7418,13.7182,13.7261,156400.0
2006-01-04 13:10:00,17.48,17.48,17.46,17.47,149800.0,13.7261,13.7261,13.7104,13.7182,149800.0
2006-01-04 13:15:00,17.46,17.46,17.44,17.45,218000.0,13.7104,13.7104,13.6947,13.7025,218000.0
2006-01-04 13:20:00,17.45,17.47,17.45,17.46,117800.0,13.7025,13.7182,13.7025,13.7104,117800.0
2006-01-04 13:25:00,17.46,17.46,17.45,17.46,93600.0,13.7104,13.7104,13.7025,13.7104,93600.0
2006-01-04 13:30:00,17.45,17.48,17.45,17.47,99200.0,13.7025,13.7261,13.7025,13.7182,99200.0
2006-01-04 13:35:00,17.46,17.48,17.46,17.47,93400.0,13.7104,13.7261,13.7104,13.7182,93400.0
2006-01-04 13:40:00,17.47,17.5,17.47,17.5,109000.0,13.7182,13.7418,13.7182,13.7418,109000.0
2006-01-04 13:45:00,17.49,17.49,17.47,17.47,236400.0,13.7339,13.7339,13.7182,13.7182,236400.0
2006-01-04 13:50:00,17.46,17.49,17.46,17.48,132000.0,13.7104,13.7339,13.7104,13.7261,132000.0
2006-01-04 13:55:00,17.48,17.5,17.48,17.49,112800.0,13.7261,13.7418,13.7261,13.7339,112800.0
2006-01-04 14:00:00,17.49,17.5,17.49,17.49,65200.0,13.7339,13.7418,13.7339,13.7339,65200.0
2006-01-04 14:05:00,17.49,17.5,17.48,17.49,84600.0,13.7339,13.7418,13.7261,13.7339,84600.0
2006-01-04 14:10:00,17.48,17.49,17.48,17.48,64800.0,13.7261,13.7339,13.7261,13.7261,64800.0
2006-01-04 14:15:00,17.47,17.47,17.4,17.43,286000.0,13.7182,13.7182,13.6633,13.6868,286000.0
2006-01-04 14:20:00,17.43,17.48,17.43,17.45,198800.0,13.6868,13.7261,13.6868,13.7025,198800.0
2006-01-04 14:25:00,17.46,17.47,17.45,17.46,85400.0,13.7104,13.7182,13.7025,13.7104,85400.0
2006-01-04 14:30:00,17.46,17.48,17.43,17.46,234600.0,13.7104,13.7261,13.6868,13.7104,234600.0
2006-01-04 14:35:00,17.47,17.5,17.46,17.48,137800.0,13.7182,13.7418,13.7104,13.7261,137800.0
2006-01-04 14:40:00,17.47,17.49,17.47,17.49,224400.0,13.7182,13.7339,13.7182,13.7339,224400.0
2006-01-04 14:45:00,17.49,17.5,17.48,17.5,323000.0,13.7339,13.7418,13.7261,13.7418,323000.0
2006-01-04 14:50:00,17.5,17.5,17.48,17.49,327600.0,13.7418,13.7418,13.7261,13.7339,327600.0
2006-01-04 14:55:00,17.5,17.5,17.49,17.5,369000.0,13.7418,13.7418,13.7339,13.7418,369000.0
2006-01-04 15:00:00,17.5,17.52,17.46,17.47,588600.0,13.7418,13.7575,13.7104,13.7182,588600.0
2006-01-04 15:05:00,17.48,17.49,17.46,17.46,154800.0,13.7261,13.7339,13.7104,13.7104,154800.0
2006-01-04 15:10:00,17.46,17.49,17.46,17.48,230600.0,13.7104,13.7339,13.7104,13.7261,230600.0
2006-01-04 15:15:00,17.48,17.49,17.46,17.47,305400.0,13.7261,13.7339,13.7104,13.7182,305400.0
2006-01-04 15:20:00,17.46,17.47,17.46,17.46,285200.0,13.7104,13.7182,13.7104,13.7104,285200.0
2006-01-04 15:25:00,17.46,17.49,17.46,17.48,458400.0,13.7104,13.7339,13.7104,13.7261,458400.0
2006-01-04 15:30:00,17.48,17.5,17.47,17.47,845400.0,13.7261,13.7418,13.7182,13.7182,845400.0
2006-01-04 15:35:00,17.47,17.5,17.43,17.49,826800.0,13.7182,13.7418,13.6868,13.7339,826800.0
2006-01-04 15:40:00,17.5,17.53,17.46,17.48,1273600.0,13.7418,13.7654,13.7104,13.7261,1273600.0
2006-01-04 15:45:00,17.48,17.5,17.47,17.49,629400.0,13.7261,13.7418,13.7182,13.7339,629400.0
2006-01-04 15:50:00,17.49,17.52,17.46,17.5,1016800.0,13.7339,13.7575,13.7104,13.7418,1016800.0
2006-01-04 15:55:00,17.5,17.53,17.49,17.49,1493000.0,13.7418,13.7654,13.7339,13.7339,1493000.0
2006-01-05 09:30:00,17.46,17.47,17.43,17.43,167400.0,13.7104,13.7182,13.6868,13.6868,167400.0
2006-01-05 09:35:00,17.43,17.45,17.38,17.41,194200.0,13.6868,13.7025,13.6476,13.6711,194200.0
2006-01-05 09:40:00,17.42,17.45,17.4,17.41,245800.0,13.679,13.7025,13.6633,13.6711,245800.0
2006-01-05 09:45:00,17.4,17.41,17.3,17.31,170000.0,13.6633,13.6711,13.5847,13.5926,170000.0
2006-01-05 09:50:00,17.3,17.31,17.15,17.16,157800.0,13.5847,13.5926,13.467,13.4748,157800.0
2006-01-05 09:55:00,17.16,17.16,17.0,17.03,360800.0,13.4748,13.4748,13.3492,13.3727,360800.0
2006-01-05 10:00:00,17.03,17.13,17.03,17.11,788600.0,13.3727,13.4513,13.3727,13.4356,788600.0
2006-01-05 10:05:00,17.11,17.15,17.1,17.15,266200.0,13.4356,13.467,13.4277,13.467,266200.0
2006-01-05 10:10:00,17.14,17.2,17.14,17.15,247800.0,13.4591,13.5062,13.4591,13.467,247800.0
2006-01-05 10:15:00,17.16,17.23,17.14,17.23,132200.0,13.4748,13.5298,13.4591,13.5298,132200.0
2006-01-05 10:20:00,17.22,17.32,17.21,17.32,220000.0,13.5219,13.6005,13.5141,13.6005,220000.0
2006-01-05 10:25:00,17.32,17.39,17.32,17.36,297800.0,13.6005,13.6554,13.6005,13.6319,297800.0
2006-01-05 10:30:00,17.36,17.43,17.35,17.38,140000.0,13.6319,13.6868,13.624,13.6476,140000.0
2006-01-05 10:35:00,17.38,17.39,17.33,17.35,49600.0,13.6476,13.6554,13.6083,13.624,49600.0
2006-01-05 10:40:00,17.34,17.35,17.34,17.34,26600.0,13.6162,13.624,13.6162,13.6162,26600.0
2006-01-05 10:45:00,17.35,17.36,17.34,17.34,27400.0,13.624,13.6319,13.6162,13.6162,27400.0
2006-01-05 10:50:00,17.34,17.35,17.3,17.3,25600.0,13.6162,13.624,13.5847,13.5847,25600.0
2006-01-05 10:55:00,17.3,17.3,17.25,17.27,18800.0,13.5847,13.5847,13.5455,13.5612,18800.0
2006-01-05 11:00:00,17.27,17.27,17.22,17.24,32800.0,13.5612,13.5612,13.5219,13.5376,32800.0
2006-01-05 11:05:00,17.24,17.28,17.24,17.28,18200.0,13.5376,13.569,13.5376,13.569,18200.0
2006-01-05 11:10:00,17.28,17.29,17.26,17.27,60400.0,13.569,13.5769,13.5533,13.5612,60400.0
2006-01-05 11:15:00,17.26,17.27,17.25,17.27,70600.0,13.5533,13.5612,13.5455,13.5612,70600.0
2006-01-05 11:20:00,17.27,17.29,17.26,17.29,29400.0,13.5612,13.5769,13.5533,13.5769,29400.0
2006-01-05 11:25:00,17.29,17.29,17.25,17.27,29200.0,13.5769,13.5769,13.5455,13.5612,29200.0
2006-01-05 11:30:00,17.27,17.27,17.27,17.27,22000.0,13.5612,13.5612,13.5612,13.5612,22000.0
2006-01-05 11:35:00,17.27,17.27,17.24,17.24,52400.0,13.5612,13.5612,13.5376,13.5376,52400.0
2006-01-05 11:40:00,17.24,17.25,17.22,17.22,44800.0,13.5376,13.5455,13.5219,13.5219,44800.0
2006-01-05 11:45:00,17.22,17.23,17.15,17.16,62000.0,13.5219,13.5298,13.467,13.4748,62000.0
2006-01-05 11:50:00,17.17,17.18,17.17,17.18,31000.0,13.4827,13.4905,13.4827,13.4905,31000.0
2006-01-05 11:55:00,17.17,17.18,17.14,17.15,57000.0,13.4827,13.4905,13.4591,13.467,57000.0
2006-01-05 12:00:00,17.14,17.15,17.13,17.13,58800.0,13.4591,13.467,13.4513,13.4513,58800.0
2006-01-05 12:05:00,17.13,17.14,17.13,17.14,166000.0,13.4513,13.4591,13.4513,13.4591,166000.0
2006-01-05 12:10:00,17.14,17.16,17.13,17.16,30600.0,13.4591,13.4748,13.4513,13.4748,30600.0
2006-01-05 12:15:00,17.16,17.19,17.15,17.19,23600.0,13.4748,13.4984,13.467,13.4984,23600.0
2006-01-05 12:20:00,17.18,17.22,17.18,17.2,14000.0,13.4905,13.5219,13.4905,13.5062,14000.0
2006-01-05 12:25:00,17.2,17.21,17.18,17.2,5800.0,13.5062,13.5141,13.4905,13.5062,5800.0
2006-01-05 12:30:00,17.2,17.23,17.18,17.18,32200.0,13.5062,13.5298,13.4905,13.4905,32200.0
2006-01-05 12:35:00,17.18,17.18,17.15,17.16,41200.0,13.4905,13.4905,13.467,13.4748,41200.0
2006-01-05 12:40:00,17.16,17.18,17.15,17.17,32400.0,13.4748,13.4905,13.467,13.4827,32400.0
2006-01-05 12:45:00,17.17,17.18,17.15,17.16,40400.0,13.4827,13.4905,13.467,13.4748,40400.0
2006-01-05 12:50:00,17.15,17.18,17.15,17.16,29800.0,13.467,13.4905,13.467,13.4748,29800.0
2006-01-05 12:55:00,17.16,17.16,17.15,17.16,23000.0,13.4748,13.4748,13.467,13.4748,23000.0
2006-01-05 13:00:00,17.17,17.18,17.16,17.18,4600.0,13.4827,13.4905,13.4748,13.4905,4600.0
2006-01-05 13:05:00,17.18,17.2,17.17,17.2,12800.0,13.4905,13.5062,13.4827,13.5062,12800.0
2006-01-05 13:10:00,17.2,17.21,17.18,17.21,19600.0,13.5062,13.5141,13.4905,13.5141,19600.0
2006-01-05 13:15:00,17.21,17.23,17.21,17.23,28600.0,13.5141,13.5298,13.5141,13.5298,28600.0
2006-01-05 13:20:00,17.23,17.25,17.23,17.25,26600.0,13.5298,13.5455,13.5298,13.5455,26600.0
2006-01-05 13:25:00,17.24,17.24,17.23,17.24,10600.0,13.5376,13.5376,13.5298,13.5376,10600.0
2006-01-05 13:30:00,17.24,17.25,17.24,17.25,8200.0,13.5376,13.5455,13.5376,13.5455,8200.0
2006-01-05 13:35:00,17.24,17.25,17.24,17.24,14200.0,13.5376,13.5455,13.5376,13.5376,14200.0
2006-01-05 13:40:00,17.25,17.25,17.23,17.24,54400.0,13.5455,13.5455,13.5298,13.5376,54400.0
2006-01-05 13:45:00,17.24,17.25,17.24,17.24,14200.0,13.5376,13.5455,13.5376,13.5376,14200.0
2006-01-05 13:50:00,17.24,17.24,17.23,17.24,14800.0,13.5376,13.5376,13.5298,13.5376,14800.0
2006-01-05 13:55:00,17.24,17.24,17.23,17.24,30200.0,13.5376,13.5376,13.5298,13.5376,30200.0
2006-01-05 14:00:00,17.24,17.24,17.23,17.23,16000.0,13.5376,13.5376,13.5298,13.5298,16000.0
2006-01-05 14:05:00,17.23,17.23,17.19,17.2,20000.0,13.5298,13.5298,13.4984,13.5062,20000.0
2006-01-05 14:10:00,17.2,17.22,17.2,17.22,36200.0,13.5062,13.5219,13.5062,13.5219,36200.0
2006-01-05 14:15:00,17.22,17.22,17.21,17.21,24600.0,13.5219,13.5219,13.5141,13.5141,24600.0
2006-01-05 14:20:00,17.21,17.21,17.18,17.18,34200.0,13.5141,13.5141,13.4905,13.4905,34200.0
2006-01-05 14:25:00,17.18,17.19,17.17,17.18,19000.0,13.4905,13.4984,13.4827,13.4905,19000.0
2006-01-05 14:30:00,17.18,17.21,17.17,17.18,75800.0,13.4905,13.5141,13.4827,13.4905,75800.0
2006-01-05 14:35:00,17.19,17.2,17.17,17.2,48000.0,13.4984,13.5062,13.4827,13.5062,48000.0
2006-01-05 14:40:00,17.2,17.23,17.2,17.23,35800.0,13.5062,13.5298,13.5062,13.5298,35800.0
2006-01-05 14:45:00,17.22,17.24,17.2,17.24,86400.0,13.5219,13.5376,13.5062,13.5376,86400.0
2006-01-05 14:50:00,17.24,17.25,17.24,17.24,38200.0,13.5376,13.5455,13.5376,13.5376,38200.0
2006-01-05 14:55:00,17.25,17.25,17.21,17.22,101600.0,13.5455,13.5455,13.5141,13.5219,101600.0
2006-01-05 15:00:00,17.22,17.23,17.21,17.22,30600.0,13.5219,13.5298,13.5141,13.5219,30600.0
2006-01-05 15:05:00,17.23,17.23,17.22,17.23,41600.0,13.5298,13.5298,13.5219,13.5298,41600.0
2006-01-05 15:10:00,17.23,17.23,17.2,17.2,71000.0,13.5298,13.5298,13.5062,13.5062,71000.0
2006-01-05 15:15:00,17.2,17.21,17.18,17.19,46600.0,13.5062,13.5141,13.4905,13.4984,46600.0
2006-01-05 15:20:00,17.19,17.2,17.18,17.19,70800.0,13.4984,13.5062,13.4905,13.4984,70800.0
2006-01-05 15:25:00,17.19,17.2,17.19,17.19,58200.0,13.4984,13.5062,13.4984,13.4984,58200.0
2006-01-05 15:30:00,17.19,17.19,17.17,17.18,153200.0,13.4984,13.4984,13.4827,13.4905,153200.0
2006-01-05 15:35:00,17.18,17.18,17.17,17.18,112000.0,13.4905,13.4905,13.4827,13.4905,112000.0
2006-01-05 15:40:00,17.18,17.2,17.16,17.19,148200.0,13.4905,13.5062,13.4748,13.4984,148200.0
2006-01-05 15:45:00,17.18,17.21,17.18,17.19,54400.0,13.4905,13.5141,13.4905,13.4984,54400.0
2006-01-05 15:50:00,17.2,17.2,17.18,17.2,52800.0,13.5062,13.5062,13.4905,13.5062,52800.0
2006-01-05 15:55:00,17.19,17.21,17.18,17.2,156200.0,13.4984,13.5141,13.4905,13.5062,156200.0
2006-01-06 09:30:00,17.16,17.25,17.14,17.25,57200.0,13.4748,13.5455,13.4591,13.5455,57200.0
2006-01-06 09:35:00,17.25,17.25,17.18,17.18,21600.0,13.5455,13.5455,13.4905,13.4905,21600.0
2006-01-06 09:40:00,17.18,17.18,17.16,17.17,14800.0,13.4905,13.4905,13.4748,13.4827,14800.0
2006-01-06 09:45:00,17.17,17.17,17.15,17.15,24400.0,13.4827,13.4827,13.467,13.467,24400.0
2006-01-06 09:50:00,17.16,17.16,17.14,17.14,36800.0,13.4748,13.4748,13.4591,13.4591,36800.0
2006-01-06 09:55:00,17.14,17.18,17.14,17.18,27600.0,13.4591,13.4905,13.4591,13.4905,27600.0
2006-01-06 10:00:00,17.18,17.18,17.16,17.16,20000.0,13.4905,13.4905,13.4748,13.4748,20000.0
2006-01-06 10:05:00,17.15,17.15,17.14,17.14,16600.0,13.467,13.467,13.4591,13.4591,16600.0
2006-01-06 10:10:00,17.14,17.14,17.13,17.13,18600.0,13.4591,13.4591,13.4513,13.4513,18600.0
2006-01-06 10:15:00,17.13,17.15,17.13,17.14,19400.0,13.4513,13.467,13.4513,13.4591,19400.0
2006-01-06 10:20:00,17.13,17.13,17.11,17.11,50400.0,13.4513,13.4513,13.4356,13.4356,50400.0
2006-01-06 10:25:00,17.11,17.16,17.11,17.16,45400.0,13.4356,13.4748,13.4356,13.4748,45400.0
2006-01-06 10:30:00,17.16,17.16,17.13,17.13,54000.0,13.4748,13.4748,13.4513,13.4513,54000.0
2006-01-06 10:35:00,17.13,17.14,17.13,17.13,29200.0,13.4513,13.4591,13.4513,13.4513,29200.0
2006-01-06 10:40:00,17.14,17.16,17.14,17.16,73400.0,13.4591,13.4748,13.4591,13.4748,73400.0
2006-01-06 10:45:00,17.16,17.16,17.15,17.16,23600.0,13.4748,13.4748,13.467,13.4748,23600.0
2006-01-06 10:50:00,17.16,17.17,17.15,17.16,30200.0,13.4748,13.4827,13.467,13.4748,30200.0
2006-01-06 10:55:00,17.16,17.16,17.15,17.16,9600.0,13.4748,13.4748,13.467,13.4748,9600.0
2006-01-06 11:00:00,17.16,17.17,17.15,17.17,17200.0,13.4748,13.4827,13.467,13.4827,17200.0
2006-01-06 11:05:00,17.17,17.17,17.15,17.16,25600.0,13.4827,13.4827,13.467,13.4748,25600.0
2006-01-06 11:10:00,17.16,17.16,17.15,17.16,12800.0,13.4748,13.4748,13.467,13.4748,12800.0
2006-01-06 11:15:00,17.16,17.17,17.16,17.17,17600.0,13.4748,13.4827,13.4748,13.4827,17600.0
2006-01-06 11:20:00,17.17,17.21,17.17,17.21,24000.0,13.4827,13.5141,13.4827,13.5141,24000.0
2006-01-06 11:25:00,17.21,17.22,17.2,17.21,15600.0,13.5141,13.5219,13.5062,13.5141,15600.0
2006-01-06 11:30:00,17.21,17.23,17.21,17.23,14200.0,13.5141,13.5298,13.5141,13.5298,14200.0
2006-01-06 11:35:00,17.23,17.23,17.23,17.23,240600.0,13.5298,13.5298,13.5298,13.5298,240600.0
2006-01-06 11:40:00,17.23,17.24,17.23,17.23,11000.0,13.5298,13.5376,13.5298,13.5298,11000.0
2006-01-06 11:45:00,17.24,17.25,17.23,17.25,28200.0,13.5376,13.5455,13.5298,13.5455,28200.0
2006-01-06 11:50:00,17.25,17.25,17.24,17.25,26200.0,13.5455,13.5455,13.5376,13.5455,26200.0
2006-01-06 11:55:00,17.25,17.25,17.24,17.25,21000.0,13.5455,13.5455,13.5376,13.5455,21000.0
2006-01-06 12:00:00,17.24,17.25,17.24,17.25,35000.0,13.5376,13.5455,13.5376,13.5455,35000.0
2006-01-06 12:05:00,17.25,17.25,17.24,17.24,33200.0,13.5455,13.5455,13.5376,13.5376,33200.0
2006-01-06 12:10:00,17.25,17.25,17.24,17.25,15400.0,13.5455,13.5455,13.5376,13.5455,15400.0
2006-01-06 12:15:00,17.25,17.25,17.24,17.24,24800.0,13.5455,13.5455,13.5376,13.5376,24800.0
2006-01-06 12:20:00,17.24,17.25,17.23,17.24,79800.0,13.5376,13.5455,13.5298,13.5376,79800.0
2006-01-06 12:25:00,17.24,17.24,17.23,17.24,45800.0,13.5376,13.5376,13.5298,13.5376,45800.0
2006-01-06 12:30:00,17.24,17.25,17.24,17.25,5600.0,13.5376,13.5455,13.5376,13.5455,5600.0
2006-01-06 12:35:00,17.25,17.25,17.24,17.25,18200.0,13.5455,13.5455,13.5376,13.5455,18200.0
2006-01-06 12:40:00,17.25,17.25,17.24,17.24,11000.0,13.5455,13.5455,13.5376,13.5376,11000.0
2006-01-06 12:45:00,17.23,17.25,17.23,17.24,54600.0,13.5298,13.5455,13.5298,13.5376,54600.0
2006-01-06 12:50:00,17.25,17.25,17.24,17.24,6800.0,13.5455,13.5455,13.5376,13.5376,6800.0
2006-01-06 12:55:00,17.25,17.25,17.24,17.24,8200.0,13.5455,13.5455,13.5376,13.5376,8200.0
2006-01-06 13:00:00,17.24,17.25,17.23,17.23,16400.0,13.5376,13.5455,13.5298,13.5298,16400.0
2006-01-06 13:05:00,17.23,17.24,17.23,17.24,8400.0,13.5298,13.5376,13.5298,13.5376,8400.0
2006-01-06 13:10:00,17.23,17.23,17.2,17.2,26400.0,13.5298,13.5298,13.5062,13.5062,26400.0
2006-01-06 13:15:00,17.2,17.21,17.19,17.2,17200.0,13.5062,13.5141,13.4984,13.5062,17200.0
2006-01-06 13:20:00,17.2,17.2,17.2,17.2,10800.0,13.5062,13.5062,13.5062,13.5062,10800.0
2006-01-06 13:25:00,17.2,17.21,17.19,17.2,165200.0,13.5062,13.5141,13.4984,13.5062,165200.0
2006-01-06 13:30:00,17.19,17.2,17.18,17.19,11000.0,13.4984,13.5062,13.4905,13.4984,11000.0
2006-01-06 13:35:00,17.19,17.21,17.19,17.19,52600.0,13.4984,13.5141,13.4984,13.4984,52600.0
2006-01-06 13:40:00,17.19,17.2,17.18,17.2,25800.0,13.4984,13.5062,13.4905,13.5062,25800.0
2006-01-06 13:45:00,17.2,17.21,17.2,17.21,14400.0,13.5062,13.5141,13.5062,13.5141,14400.0
2006-01-06 13:50:00,17.21,17.22,17.2,17.21,44000.0,13.5141,13.5219,13.5062,13.5141,44000.0
2006-01-06 13:55:00,17.21,17.21,17.2,17.2,21800.0,13.5141,13.5141,13.5062,13.5062,21800.0
2006-01-06 14:00:00,17.21,17.21,17.2,17.21,13200.0,13.5141,13.5141,13.5062,13.5141,13200.0
2006-01-06 14:05:00,17.21,17.22,17.2,17.22,20200.0,13.5141,13.5219,13.5062,13.5219,20200.0
2006-01-06 14:10:00,17.21,17.22,17.21,17.22,4400.0,13.5141,13.5219,13.5141,13.5219,4400.0
2006-01-06 14:15:00,17.22,17.22,17.19,17.2,49200.0,13.5219,13.5219,13.4984,13.5062,49200.0
2006-01-06 14:20:00,17.21,17.21,17.17,17.17,37000.0,13.5141,13.5141,13.4827,13.4827,37000.0
2006-01-06 14:25:00,17.17,17.18,17.17,17.17,11600.0,13.4827,13.4905,13.4827,13.4827,11600.0
2006-01-06 14:30:00,17.17,17.17,17.15,17.16,26400.0,13.4827,13.4827,13.467,13.4748,26400.0
2006-01-06 14:35:00,17.17,17.21,17.17,17.21,61000.0,13.4827,13.5141,13.4827,13.5141,61000.0
2006-01-06 14:40:00,17.22,17.22,17.21,17.21,17400.0,13.5219,13.5219,13.5141,13.5141,17400.0
2006-01-06 14:45:00,17.21,17.21,17.19,17.2,68800.0,13.5141,13.5141,13.4984,13.5062,68800.0
2006-01-06 14:50:00,17.2,17.21,17.19,17.2,44000.0,13.5062,13.5141,13.4984,13.5062,44000.0
2006-01-06 14:55:00,17.2,17.22,17.2,17.2,17800.0,13.5062,13.5219,13.5062,13.5062,17800.0
2006-01-06 15:00:00,17.19,17.2,17.18,17.18,51800.0,13.4984,13.5062,13.4905,13.4905,51800.0
2006-01-06 15:05:00,17.18,17.19,17.16,17.17,31800.0,13.4905,13.4984,13.4748,13.4827,31800.0
2006-01-06 15:10:00,17.17,17.2,17.17,17.18,66400.0,13.4827,13.5062,13.4827,13.4905,66400.0
2006-01-06 15:15:00,17.17,17.18,17.15,17.17,45800.0,13.4827,13.4905,13.467,13.4827,45800.0
2006-01-06 15:20:00,17.17,17.17,17.16,17.17,11600.0,13.4827,13.4827,13.4748,13.4827,11600.0
2006-01-06 15:25:00,17.16,17.17,17.16,17.17,7800.0,13.4748,13.4827,13.4748,13.4827,7800.0
2006-01-06 15:30:00,17.16,17.16,17.15,17.15,39400.0,13.4748,13.4748,13.467,13.467,39400.0
2006-01-06 15:35:00,17.15,17.15,17.12,17.14,185200.0,13.467,13.467,13.4434,13.4591,185200.0
2006-01-06 15:40:00,17.14,17.17,17.14,17.14,154400.0,13.4591,13.4827,13.4591,13.4591,154400.0
2006-01-06 15:45:00,17.14,17.16,17.14,17.14,52200.0,13.4591,13.4748,13.4591,13.4591,52200.0
2006-01-06 15:50:00,17.14,17.14,17.13,17.13,71600.0,13.4591,13.4591,13.4513,13.4513,71600.0
2006-01-06 15:55:00,17.12,17.13,17.12,17.13,87400.0,13.4434,13.4513,13.4434,13.4513,87400.0
2006-01-09 09:30:00,17.17,17.17,17.14,17.17,21200.0,13.4827,13.4827,13.4591,13.4827,21200.0
2006-01-09 09:35:00,17.17,17.19,17.17,17.18,11200.0,13.4827,13.4984,13.4827,13.4905,11200.0
2006-01-09 09:40:00,17.19,17.23,17.19,17.21,11400.0,13.4984,13.5298,13.4984,13.5141,11400.0
2006-01-09 09:45:00,17.2,17.24,17.2,17.24,31200.0,13.5062,13.5376,13.5062,13.5376,31200.0
2006-01-09 09:50:00,17.24,17.24,17.23,17.23,17200.0,13.5376,13.5376,13.5298,13.5298,17200.0
2006-01-09 09:55:00,17.23,17.25,17.2,17.23,46200.0,13.5298,13.5455,13.5062,13.5298,46200.0
2006-01-09 10:00:00,17.23,17.25,17.23,17.24,30800.0,13.5298,13.5455,13.5298,13.5376,30800.0
2006-01-09 10:05:00,17.24,17.25,17.23,17.24,43400.0,13.5376,13.5455,13.5298,13.5376,43400.0
2006-01-09 10:10:00,17.24,17.25,17.23,17.23,12000.0,13.5376,13.5455,13.5298,13.5298,12000.0
2006-01-09 10:15:00,17.23,17.24,17.23,17.24,15000.0,13.5298,13.5376,13.5298,13.5376,15000.0
2006-01-09 10:20:00,17.24,17.25,17.23,17.25,10600.0,13.5376,13.5455,13.5298,13.5455,10600.0
2006-01-09 10:25:00,17.25,17.25,17.24,17.25,14000.0,13.5455,13.5455,13.5376,13.5455,14000.0
2006-01-09 10:30:00,17.25,17.25,17.24,17.25,35400.0,13.5455,13.5455,13.5376,13.5455,35400.0
2006-01-09 10:35:00,17.25,17.25,17.24,17.24,11200.0,13.5455,13.5455,13.5376,13.5376,11200.0
2006-01-09 10:40:00,17.24,17.24,17.21,17.22,18600.0,13.5376,13.5376,13.5141,13.5219,18600.0
2006-01-09 10:45:00,17.22,17.25,17.2,17.25,24600.0,13.5219,13.5455,13.5062,13.5455,24600.0
2006-01-09 10:50:00,17.25,17.25,17.24,17.24,17600.0,13.5455,13.5455,13.5376,13.5376,17600.0
2006-01-09 10:55:00,17.24,17.24,17.23,17.23,6000.0,13.5376,13.5376,13.5298,13.5298,6000.0
2006-01-09 11:00:00,17.23,17.24,17.23,17.23,19400.0,13.5298,13.5376,13.5298,13.5298,19400.0
2006-01-09 11:05:00,17.24,17.24,17.23,17.24,54400.0,13.5376,13.5376,13.5298,13.5376,54400.0
2006-01-09 11:10:00,17.24,17.25,17.23,17.25,46000.0,13.5376,13.5455,13.5298,13.5455,46000.0
2006-01-09 11:15:00,17.25,17.25,17.25,17.25,242000.0,13.5455,13.5455,13.5455,13.5455,242000.0
2006-01-09 11:20:00,17.25,17.25,17.25,17.25,99000.0,13.5455,13.5455,13.5455,13.5455,99000.0
2006-01-09 11:25:00,17.25,17.28,17.25,17.28,64200.0,13.5455,13.569,13.5455,13.569,64200.0
2006-01-09 11:30:00,17.28,17.29,17.27,17.28,15400.0,13.569,13.5769,13.5612,13.569,15400.0
2006-01-09 11:35:00,17.28,17.29,17.28,17.29,17200.0,13.569,13.5769,13.569,13.5769,17200.0
2006-01-09 11:40:00,17.29,17.29,17.27,17.28,19200.0,13.5769,13.5769,13.5612,13.569,19200.0
2006-01-09 11:45:00,17.27,17.28,17.27,17.28,10000.0,13.5612,13.569,13.5612,13.569,10000.0
2006-01-09 11:50:00,17.27,17.28,17.26,17.26,17200.0,13.5612,13.569,13.5533,13.5533,17200.0
2006-01-09 11:55:00,17.28,17.28,17.27,17.27,17200.0,13.569,13.569,13.5612,13.5612,17200.0
2006-01-09 12:00:00,17.27,17.27,17.25,17.25,10800.0,13.5612,13.5612,13.5455,13.5455,10800.0
2006-01-09 12:05:00,17.25,17.27,17.25,17.26,9600.0,13.5455,13.5612,13.5455,13.5533,9600.0
2006-01-09 12:10:00,17.26,17.27,17.25,17.27,13400.0,13.5533,13.5612,13.5455,13.5612,13400.0
2006-01-09 12:15:00,17.27,17.27,17.27,17.27,6400.0,13.5612,13.5612,13.5612,13.5612,6400.0
2006-01-09 12:20:00,17.27,17.28,17.26,17.27,10600.0,13.5612,13.569,13.5533,13.5612,10600.0
2006-01-09 12:25:00,17.27,17.28,17.26,17.28,41000.0,13.5612,13.569,13.5533,13.569,41000.0
2006-01-09 12:30:00,17.28,17.3,17.28,17.3,18600.0,13.569,13.5847,13.569,13.5847,18600.0
2006-01-09 12:35:00,17.3,17.3,17.3,17.3,26000.0,13.5847,13.5847,13.5847,13.5847,26000.0
2006-01-09 12:40:00,17.3,17.3,17.29,17.3,37800.0,13.5847,13.5847,13.5769,13.5847,37800.0
2006-01-09 12:45:00,17.3,17.3,17.3,17.3,8600.0,13.5847,13.5847,13.5847,13.5847,8600.0
2006-01-09 12:50:00,17.3,17.3,17.29,17.29,13800.0,13.5847,13.5847,13.5769,13.5769,13800.0
2006-01-09 12:55:00,17.29,17.29,17.26,17.27,22200.0,13.5769,13.5769,13.5533,13.5612,22200.0
2006-01-09 13:00:00,17.27,17.28,17.26,17.28,17800.0,13.5612,13.569,13.5533,13.569,17800.0
2006-01-09 13:05:00,17.29,17.29,17.25,17.26,16600.0,13.5769,13.5769,13.5455,13.5533,16600.0
2006-01-09 13:10:00,17.26,17.27,17.25,17.26,52200.0,13.5533,13.5612,13.5455,13.5533,52200.0
2006-01-09 13:15:00,17.26,17.26,17.24,17.25,17000.0,13.5533,13.5533,13.5376,13.5455,17000.0
2006-01-09 13:20:00,17.25,17.27,17.25,17.26,14800.0,13.5455,13.5612,13.5455,13.5533,14800.0
2006-01-09 13:25:00,17.26,17.27,17.25,17.27,7800.0,13.5533,13.5612,13.5455,13.5612,7800.0
2006-01-09 13:30:00,17.26,17.27,17.26,17.27,5800.0,13.5533,13.5612,13.5533,13.5612,5800.0
2006-01-09 13:35:00,17.27,17.29,17.27,17.29,30000.0,13.5612,13.5769,13.5612,13.5769,30000.0
2006-01-09 13:40:00,17.28,17.3,17.28,17.3,14000.0,13.569,13.5847,13.569,13.5847,14000.0
2006-01-09 13:45:00,17.3,17.3,17.29,17.3,37000.0,13.5847,13.5847,13.5769,13.5847,37000.0
2006-01-09 13:50:00,17.3,17.3,17.3,17.3,26800.0,13.5847,13.5847,13.5847,13.5847,26800.0
2006-01-09 13:55:00,17.3,17.3,17.3,17.3,40400.0,13.5847,13.5847,13.5847,13.5847,40400.0
2006-01-09 14:00:00,17.3,17.3,17.29,17.29,21800.0,13.5847,13.5847,13.5769,13.5769,21800.0
2006-01-09 14:05:00,17.29,17.3,17.28,17.3,74400.0,13.5769,13.5847,13.569,13.5847,74400.0
2006-01-09 14:10:00,17.29,17.3,17.29,17.29,9600.0,13.5769,13.5847,13.5769,13.5769,9600.0
2006-01-09 14:15:00,17.29,17.3,17.29,17.29,52200.0,13.5769,13.5847,13.5769,13.5769,52200.0
2006-01-09 14:20:00,17.3,17.3,17.29,17.29,9800.0,13.5847,13.5847,13.5769,13.5769,9800.0
2006-01-09 14:25:00,17.29,17.29,17.28,17.29,11600.0,13.5769,13.5769,13.569,13.5769,11600.0
2006-01-09 14:30:00,17.29,17.29,17.28,17.28,14600.0,13.5769,13.5769,13.569,13.569,14600.0
2006-01-09 14:35:00,17.28,17.28,17.28,17.28,12400.0,13.569,13.569,13.569,13.569,12400.0
2006-01-09 14:40:00,17.28,17.28,17.27,17.27,6200.0,13.569,13.569,13.5612,13.5612,6200.0
2006-01-09 14:45:00,17.27,17.27,17.25,17.27,22600.0,13.5612,13.5612,13.5455,13.5612,22600.0
2006-01-09 14:50:00,17.27,17.27,17.25,17.26,13800.0,13.5612,13.5612,13.5455,13.5533,13800.0
2006-01-09 14:55:00,17.26,17.26,17.25,17.26,20200.0,13.5533,13.5533,13.5455,13.5533,20200.0
2006-01-09 15:00:00,17.25,17.26,17.25,17.26,14000.0,13.5455,13.5533,13.5455,13.5533,14000.0
2006-01-09 15:05:00,17.26,17.26,17.25,17.25,27200.0,13.5533,13.5533,13.5455,13.5455,27200.0
2006-01-09 15:10:00,17.26,17.26,17.25,17.25,8800.0,13.5533,13.5533,13.5455,13.5455,8800.0
2006-01-09 15:15:00,17.25,17.25,17.25,17.25,8200.0,13.5455,13.5455,13.5455,13.5455,8200.0
2006-01-09 15:20:00,17.25,17.26,17.25,17.26,16400.0,13.5455,13.5533,13.5455,13.5533,16400.0
2006-01-09 15:25:00,17.26,17.26,17.25,17.25,17200.0,13.5533,13.5533,13.5455,13.5455,17200.0
2006-01-09 15:30:00,17.25,17.25,17.25,17.25,20800.0,13.5455,13.5455,13.5455,13.5455,20800.0
2006-01-09 15:35:00,17.25,17.25,17.25,17.25,21000.0,13.5455,13.5455,13.5455,13.5455,21000.0
2006-01-09 15:40:00,17.25,17.26,17.25,17.25,129400.0,13.5455,13.5533,13.5455,13.5455,129400.0
2006-01-09 15:45:00,17.25,17.29,17.25,17.28,85800.0,13.5455,13.5769,13.5455,13.569,85800.0
2006-01-09 15:50:00,17.29,17.3,17.28,17.29,29600.0,13.5769,13.5847,13.569,13.5769,29600.0
2006-01-09 15:55:00,17.29,17.32,17.29,17.31,74200.0,13.5769,13.6005,13.5769,13.5926,74200.0
2006-01-10 09:30:00,17.27,17.32,17.27,17.3,32400.0,13.5612,13.6005,13.5612,13.5847,32400.0
2006-01-10 09:35:00,17.3,17.31,17.25,17.3,26600.0,13.5847,13.5926,13.5455,13.5847,26600.0
2006-01-10 09:40:00,17.3,17.35,17.3,17.35,13800.0,13.5847,13.624,13.5847,13.624,13800.0
2006-01-10 09:45:00,17.33,17.37,17.33,17.36,40400.0,13.6083,13.6397,13.6083,13.6319,40400.0
2006-01-10 09:50:00,17.36,17.36,17.27,17.31,40600.0,13.6319,13.6319,13.5612,13.5926,40600.0
2006-01-10 09:55:00,17.32,17.36,17.32,17.34,25400.0,13.6005,13.6319,13.6005,13.6162,25400.0
2006-01-10 10:00:00,17.35,17.38,17.35,17.36,22000.0,13.624,13.6476,13.624,13.6319,22000.0
2006-01-10 10:05:00,17.36,17.36,17.33,17.34,13600.0,13.6319,13.6319,13.6083,13.6162,13600.0
2006-01-10 10:10:00,17.34,17.35,17.33,17.34,21800.0,13.6162,13.624,13.6083,13.6162,21800.0
2006-01-10 10:15:00,17.34,17.34,17.31,17.33,42600.0,13.6162,13.6162,13.5926,13.6083,42600.0
2006-01-10 10:20:00,17.33,17.34,17.32,17.33,29400.0,13.6083,13.6162,13.6005,13.6083,29400.0
2006-01-10 10:25:00,17.34,17.35,17.32,17.32,26800.0,13.6162,13.624,13.6005,13.6005,26800.0
2006-01-10 10:30:00,17.32,17.33,17.3,17.31,145000.0,13.6005,13.6083,13.5847,13.5926,145000.0
2006-01-10 10:35:00,17.31,17.34,17.31,17.32,18400.0,13.5926,13.6162,13.5926,13.6005,18400.0
2006-01-10 10:40:00,17.32,17.32,17.3,17.31,22200.0,13.6005,13.6005,13.5847,13.5926,22200.0
2006-01-10 10:45:00,17.3,17.3,17.25,17.25,10200.0,13.5847,13.5847,13.5455,13.5455,10200.0
2006-01-10 10:50:00,17.27,17.27,17.23,17.23,9600.0,13.5612,13.5612,13.5298,13.5298,9600.0
2006-01-10 10:55:00,17.22,17.23,17.21,17.23,37400.0,13.5219,13.5298,13.5141,13.5298,37400.0
2006-01-10 11:00:00,17.23,17.23,17.22,17.23,12000.0,13.5298,13.5298,13.5219,13.5298,12000.0
2006-01-10 11:05:00,17.24,17.25,17.23,17.24,63000.0,13.5376,13.5455,13.5298,13.5376,63000.0
2006-01-10 11:10:00,17.24,17.25,17.23,17.23,25800.0,13.5376,13.5455,13.5298,13.5298,25800.0
2006-01-10 11:15:00,17.23,17.24,17.22,17.24,13000.0,13.5298,13.5376,13.5219,13.5376,13000.0
2006-01-10 11:20:00,17.23,17.3,17.23,17.29,54800.0,13.5298,13.5847,13.5298,13.5769,54800.0
2006-01-10 11:25:00,17.29,17.32,17.29,17.3,65000.0,13.5769,13.6005,13.5769,13.5847,65000.0
2006-01-10 11:30:00,17.29,17.3,17.27,17.29,24000.0,13.5769,13.5847,13.5612,13.5769,24000.0
2006-01-10 11:35:00,17.29,17.31,17.28,17.31,7200.0,13.5769,13.5926,13.569,13.5926,7200.0
2006-01-10 11:40:00,17.31,17.34,17.31,17.33,8200.0,13.5926,13.6162,13.5926,13.6083,8200.0
2006-01-10 11:45:00,17.33,17.35,17.33,17.34,14000.0,13.6083,13.624,13.6083,13.6162,14000.0
2006-01-10 11:50:00,17.34,17.35,17.33,17.33,14400.0,13.6162,13.624,13.6083,13.6083,14400.0
2006-01-10 11:55:00,17.33,17.33,17.3,17.3,12200.0,13.6083,13.6083,13.5847,13.5847,12200.0
2006-01-10 12:00:00,17.3,17.32,17.3,17.32,4600.0,13.5847,13.6005,13.5847,13.6005,4600.0
2006-01-10 12:05:00,17.32,17.34,17.32,17.34,11200.0,13.6005,13.6162,13.6005,13.6162,11200.0
2006-01-10 12:10:00,17.33,17.33,17.32,17.33,18800.0,13.6083,13.6083,13.6005,13.6083,18800.0
2006-01-10 12:15:00,17.33,17.33,17.32,17.32,16000.0,13.6083,13.6083,13.6005,13.6005,16000.0
2006-01-10 12:20:00,17.32,17.33,17.32,17.32,8000.0,13.6005,13.6083,13.6005,13.6005,8000.0
2006-01-10 12:25:00,17.31,17.31,17.29,17.29,13600.0,13.5926,13.5926,13.5769,13.5769,13600.0
2006-01-10 12:30:00,17.3,17.34,17.28,17.33,50800.0,13.5847,13.6162,13.569,13.6083,50800.0
2006-01-10 12:35:00,17.33,17.34,17.32,17.33,28400.0,13.6083,13.6162,13.6005,13.6083,28400.0
2006-01-10 12:40:00,17.33,17.34,17.32,17.33,9800.0,13.6083,13.6162,13.6005,13.6083,9800.0
2006-01-10 12:45:00,17.32,17.33,17.3,17.3,10600.0,13.6005,13.6083,13.5847,13.5847,10600.0
2006-01-10 12:50:00,17.3,17.31,17.3,17.31,7600.0,13.5847,13.5926,13.5847,13.5926,7600.0
2006-01-10 12:55:00,17.31,17.32,17.3,17.32,11000.0,13.5926,13.6005,13.5847,13.6005,11000.0
2006-01-10 13:00:00,17.32,17.32,17.3,17.3,8600.0,13.6005,13.6005,13.5847,13.5847,8600.0
2006-01-10 13:05:00,17.3,17.3,17.29,17.29,3800.0,13.5847,13.5847,13.5769,13.5769,3800.0
2006-01-10 13:10:00,17.29,17.3,17.29,17.29,13000.0,13.5769,13.5847,13.5769,13.5769,13000.0
2006-01-10 13:15:00,17.29,17.3,17.29,17.3,8400.0,13.5769,13.5847,13.5769,13.5847,8400.0
2006-01-10 13:20:00,17.3,17.33,17.3,17.32,42200.0,13.5847,13.6083,13.5847,13.6005,42200.0
2006-01-10 13:25:00,17.32,17.35,17.32,17.34,19800.0,13.6005,13.624,13.6005,13.6162,19800.0
2006-01-10 13:30:00,17.35,17.36,17.35,17.36,9600.0,13.624,13.6319,13.624,13.6319,9600.0
2006-01-10 13:35:00,17.36,17.36,17.35,17.36,12000.0,13.6319,13.6319,13.624,13.6319,12000.0
2006-01-10 13:40:00,17.36,17.39,17.36,17.39,22200.0,13.6319,13.6554,13.6319,13.6554,22200.0
2006-01-10 13:45:00,17.39,17.4,17.38,17.39,15600.0,13.6554,13.6633,13.6476,13.6554,15600.0
2006-01-10 13:50:00,17.39,17.4,17.39,17.4,8000.0,13.6554,13.6633,13.6554,13.6633,8000.0
2006-01-10 13:55:00,17.41,17.41,17.39,17.39,17800.0,13.6711,13.6711,13.6554,13.6554,17800.0
2006-01-10 14:00:00,17.39,17.39,17.38,17.39,10800.0,13.6554,13.6554,13.6476,13.6554,10800.0
2006-01-10 14:05:00,17.39,17.41,17.39,17.41,28600.0,13.6554,13.6711,13.6554,13.6711,28600.0
2006-01-10 14:10:00,17.42,17.42,17.4,17.41,18600.0,13.679,13.679,13.6633,13.6711,18600.0
2006-01-10 14:15:00,17.41,17.43,17.41,17.43,26800.0,13.6711,13.6868,13.6711,13.6868,26800.0
2006-01-10 14:20:00,17.43,17.44,17.43,17.44,18600.0,13.6868,13.6947,13.6868,13.6947,18600.0
2006-01-10 14:25:00,17.45,17.45,17.43,17.43,21400.0,13.7025,13.7025,13.6868,13.6868,21400.0
2006-01-10 14:30:00,17.43,17.44,17.43,17.43,34200.0,13.6868,13.6947,13.6868,13.6868,34200.0
2006-01-10 14:35:00,17.43,17.45,17.43,17.45,49600.0,13.6868,13.7025,13.6868,13.7025,49600.0
2006-01-10 14:40:00,17.45,17.48,17.45,17.48,116800.0,13.7025,13.7261,13.7025,13.7261,116800.0
2006-01-10 14:45:00,17.47,17.48,17.46,17.47,54800.0,13.7182,13.7261,13.7104,13.7182,54800.0
2006-01-10 14:50:00,17.47,17.47,17.45,17.45,28800.0,13.7182,13.7182,13.7025,13.7025,28800.0
2006-01-10 14:55:00,17.45,17.46,17.42,17.43,30600.0,13.7025,13.7104,13.679,13.6868,30600.0
2006-01-10 15:00:00,17.43,17.43,17.4,17.42,30000.0,13.6868,13.6868,13.6633,13.679,30000.0
2006-01-10 15:05:00,17.41,17.41,17.4,17.41,28600.0,13.6711,13.6711,13.6633,13.6711,28600.0
2006-01-10 15:10:00,17.4,17.41,17.36,17.37,27600.0,13.6633,13.6711,13.6319,13.6397,27600.0
2006-01-10 15:15:00,17.38,17.39,17.36,17.37,43400.0,13.6476,13.6554,13.6319,13.6397,43400.0
2006-01-10 15:20:00,17.38,17.39,17.36,17.39,17200.0,13.6476,13.6554,13.6319,13.6554,17200.0
2006-01-10 15:25:00,17.39,17.39,17.38,17.39,22400.0,13.6554,13.6554,13.6476,13.6554,22400.0
2006-01-10 15:30:00,17.39,17.4,17.39,17.4,27400.0,13.6554,13.6633,13.6554,13.6633,27400.0
2006-01-10 15:35:00,17.4,17.42,17.39,17.41,23800.0,13.6633,13.679,13.6554,13.6711,23800.0
2006-01-10 15:40:00,17.41,17.43,17.41,17.43,34200.0,13.6711,13.6868,13.6711,13.6868,34200.0
2006-01-10 15:45:00,17.43,17.47,17.43,17.47,62200.0,13.6868,13.7182,13.6868,13.7182,62200.0
2006-01-10 15:50:00,17.47,17.47,17.42,17.42,71200.0,13.7182,13.7182,13.679,13.679,71200.0
2006-01-10 15:55:00,17.42,17.42,17.4,17.41,35400.0,13.679,13.679,13.6633,13.6711,35400.0
2006-01-11 09:30:00,17.5,17.53,17.5,17.5,51800.0,13.7418,13.7654,13.7418,13.7418,51800.0
2006-01-11 09:35:00,17.48,17.49,17.45,17.46,10400.0,13.7261,13.7339,13.7025,13.7104,10400.0
2006-01-11 09:40:00,17.45,17.45,17.43,17.43,26200.0,13.7025,13.7025,13.6868,13.6868,26200.0
2006-01-11 09:45:00,17.43,17.46,17.42,17.46,21800.0,13.6868,13.7104,13.679,13.7104,21800.0
2006-01-11 09:50:00,17.44,17.46,17.44,17.45,284800.0,13.6947,13.7104,13.6947,13.7025,284800.0
2006-01-11 09:55:00,17.45,17.48,17.45,17.47,28400.0,13.7025,13.7261,13.7025,13.7182,28400.0
2006-01-11 10:00:00,17.47,17.48,17.44,17.44,47000.0,13.7182,13.7261,13.6947,13.6947,47000.0
2006-01-11 10:05:00,17.43,17.45,17.43,17.43,56400.0,13.6868,13.7025,13.6868,13.6868,56400.0
2006-01-11 10:10:00,17.42,17.43,17.42,17.43,26600.0,13.679,13.6868,13.679,13.6868,26600.0
2006-01-11 10:15:00,17.43,17.48,17.42,17.47,108200.0,13.6868,13.7261,13.679,13.7182,108200.0
2006-01-11 10:20:00,17.47,17.5,17.47,17.5,26200.0,13.7182,13.7418,13.7182,13.7418,26200.0
2006-01-11 10:25:00,17.5,17.5,17.48,17.5,142600.0,13.7418,13.7418,13.7261,13.7418,142600.0
2006-01-11 10:30:00,17.5,17.55,17.49,17.55,74600.0,13.7418,13.7811,13.7339,13.7811,74600.0
2006-01-11 10:35:00,17.55,17.6,17.55,17.6,49000.0,13.7811,13.8203,13.7811,13.8203,49000.0
2006-01-11 10:40:00,17.6,17.61,17.59,17.6,17800.0,13.8203,13.8282,13.8125,13.8203,17800.0
2006-01-11 10:45:00,17.6,17.61,17.57,17.58,38600.0,13.8203,13.8282,13.7968,13.8046,38600.0
2006-01-11 10:50:00,17.59,17.59,17.53,17.53,23600.0,13.8125,13.8125,13.7654,13.7654,23600.0
2006-01-11 10:55:00,17.53,17.53,17.51,17.51,41200.0,13.7654,13.7654,13.7497,13.7497,41200.0
2006-01-11 11:00:00,17.51,17.52,17.5,17.5,24200.0,13.7497,13.7575,13.7418,13.7418,24200.0
2006-01-11 11:05:00,17.5,17.5,17.49,17.49,17600.0,13.7418,13.7418,13.7339,13.7339,17600.0
2006-01-11 11:10:00,17.49,17.5,17.48,17.49,17000.0,13.7339,13.7418,13.7261,13.7339,17000.0
2006-01-11 11:15:00,17.48,17.49,17.48,17.49,11200.0,13.7261,13.7339,13.7261,13.7339,11200.0
2006-01-11 11:20:00,17.49,17.5,17.49,17.5,66400.0,13.7339,13.7418,13.7339,13.7418,66400.0
2006-01-11 11:25:00,17.5,17.5,17.48,17.48,8600.0,13.7418,13.7418,13.7261,13.7261,8600.0
2006-01-11 11:30:00,17.48,17.48,17.47,17.47,4000.0,13.7261,13.7261,13.7182,13.7182,4000.0
2006-01-11 11:35:00,17.47,17.47,17.43,17.43,39800.0,13.7182,13.7182,13.6868,13.6868,39800.0
2006-01-11 11:40:00,17.43,17.45,17.39,17.39,14400.0,13.6868,13.7025,13.6554,13.6554,14400.0
2006-01-11 11:45:00,17.38,17.38,17.36,17.36,11000.0,13.6476,13.6476,13.6319,13.6319,11000.0
2006-01-11 11:50:00,17.36,17.36,17.35,17.35,8800.0,13.6319,13.6319,13.624,13.624,8800.0
2006-01-11 11:55:00,17.35,17.36,17.34,17.35,23200.0,13.624,13.6319,13.6162,13.624,23200.0
2006-01-11 12:00:00,17.35,17.35,17.33,17.33,23200.0,13.624,13.624,13.6083,13.6083,23200.0
2006-01-11 12:05:00,17.34,17.38,17.33,17.37,61800.0,13.6162,13.6476,13.6083,13.6397,61800.0
2006-01-11 12:10:00,17.38,17.4,17.35,17.4,65000.0,13.6476,13.6633,13.624,13.6633,65000.0
2006-01-11 12:15:00,17.39,17.4,17.38,17.4,28600.0,13.6554,13.6633,13.6476,13.6633,28600.0
2006-01-11 12:20:00,17.39,17.39,17.38,17.38,9600.0,13.6554,13.6554,13.6476,13.6476,9600.0
2006-01-11 12:25:00,17.38,17.39,17.38,17.39,15800.0,13.6476,13.6554,13.6476,13.6554,15800.0
2006-01-11 12:30:00,17.39,17.39,17.35,17.35,14800.0,13.6554,13.6554,13.624,13.624,14800.0
2006-01-11 12:35:00,17.36,17.38,17.35,17.38,28200.0,13.6319,13.6476,13.624,13.6476,28200.0
2006-01-11 12:40:00,17.38,17.38,17.35,17.35,15800.0,13.6476,13.6476,13.624,13.624,15800.0
2006-01-11 12:45:00,17.36,17.36,17.35,17.35,5200.0,13.6319,13.6319,13.624,13.624,5200.0
2006-01-11 12:50:00,17.36,17.38,17.35,17.35,55800.0,13.6319,13.6476,13.624,13.624,55800.0
2006-01-11 12:55:00,17.35,17.38,17.35,17.36,39000.0,13.624,13.6476,13.624,13.6319,39000.0
2006-01-11 13:00:00,17.36,17.36,17.35,17.35,12800.0,13.6319,13.6319,13.624,13.624,12800.0
2006-01-11 13:05:00,17.35,17.36,17.33,17.34,28600.0,13.624,13.6319,13.6083,13.6162,28600.0
2006-01-11 13:10:00,17.33,17.36,17.33,17.34,48800.0,13.6083,13.6319,13.6083,13.6162,48800.0
2006-01-11 13:15:00,17.34,17.34,17.32,17.33,18400.0,13.6162,13.6162,13.6005,13.6083,18400.0
2006-01-11 13:20:00,17.32,17.34,17.32,17.32,13000.0,13.6005,13.6162,13.6005,13.6005,13000.0
2006-01-11 13:25:00,17.32,17.32,17.32,17.32,11400.0,13.6005,13.6005,13.6005,13.6005,11400.0
2006-01-11 13:30:00,17.32,17.32,17.32,17.32,8000.0,13.6005,13.6005,13.6005,13.6005,8000.0
2006-01-11 13:35:00,17.32,17.34,17.32,17.33,15800.0,13.6005,13.6162,13.6005,13.6083,15800.0
2006-01-11 13:40:00,17.33,17.36,17.33,17.36,25600.0,13.6083,13.6319,13.6083,13.6319,25600.0
2006-01-11 13:45:00,17.36,17.36,17.35,17.35,17800.0,13.6319,13.6319,13.624,13.624,17800.0
2006-01-11 13:50:00,17.36,17.36,17.35,17.35,20200.0,13.6319,13.6319,13.624,13.624,20200.0
2006-01-11 13:55:00,17.36,17.37,17.36,17.36,42400.0,13.6319,13.6397,13.6319,13.6319,42400.0
2006-01-11 14:00:00,17.36,17.36,17.36,17.36,10400.0,13.6319,13.6319,13.6319,13.6319,10400.0
2006-01-11 14:05:00,17.36,17.36,17.35,17.36,23800.0,13.6319,13.6319,13.624,13.6319,23800.0
2006-01-11 14:10:00,17.36,17.39,17.36,17.38,28000.0,13.6319,13.6554,13.6319,13.6476,28000.0
2006-01-11 14:15:00,17.38,17.38,17.36,17.36,12200.0,13.6476,13.6476,13.6319,13.6319,12200.0
2006-01-11 14:20:00,17.36,17.39,17.36,17.39,5400.0,13.6319,13.6554,13.6319,13.6554,5400.0
2006-01-11 14:25:00,17.38,17.4,17.38,17.38,19600.0,13.6476,13.6633,13.6476,13.6476,19600.0
2006-01-11 14:30:00,17.39,17.39,17.37,17.38,14600.0,13.6554,13.6554,13.6397,13.6476,14600.0
2006-01-11 14:35:00,17.38,17.39,17.38,17.39,4400.0,13.6476,13.6554,13.6476,13.6554,4400.0
2006-01-11 14:40:00,17.39,17.4,17.39,17.4,9800.0,13.6554,13.6633,13.6554,13.6633,9800.0
2006-01-11 14:45:00,17.4,17.4,17.39,17.4,9600.0,13.6633,13.6633,13.6554,13.6633,9600.0
2006-01-11 14:50:00,17.4,17.4,17.4,17.4,11800.0,13.6633,13.6633,13.6633,13.6633,11800.0
2006-01-11 14:55:00,17.4,17.42,17.4,17.41,43400.0,13.6633,13.679,13.6633,13.6711,43400.0
2006-01-11 15:00:00,17.41,17.41,17.39,17.39,8400.0,13.6711,13.6711,13.6554,13.6554,8400.0
2006-01-11 15:05:00,17.4,17.4,17.39,17.4,4600.0,13.6633,13.6633,13.6554,13.6633,4600.0
2006-01-11 15:10:00,17.4,17.4,17.4,17.4,8200.0,13.6633,13.6633,13.6633,13.6633,8200.0
2006-01-11 15:15:00,17.4,17.41,17.4,17.4,16200.0,13.6633,13.6711,13.6633,13.6633,16200.0
2006-01-11 15:20:00,17.4,17.4,17.39,17.4,13400.0,13.6633,13.6633,13.6554,13.6633,13400.0
2006-01-11 15:25:00,17.4,17.4,17.39,17.4,12400.0,13.6633,13.6633,13.6554,13.6633,12400.0
2006-01-11 15:30:00,17.4,17.4,17.4,17.4,11000.0,13.6633,13.6633,13.6633,13.6633,11000.0
2006-01-11 15:35:00,17.4,17.41,17.4,17.4,26400.0,13.6633,13.6711,13.6633,13.6633,26400.0
2006-01-11 15:40:00,17.4,17.41,17.4,17.4,16200.0,13.6633,13.6711,13.6633,13.6633,16200.0
2006-01-11 15:45:00,17.4,17.4,17.36,17.38,51400.0,13.6633,13.6633,13.6319,13.6476,51400.0
2006-01-11 15:50:00,17.36,17.4,17.36,17.4,37800.0,13.6319,13.6633,13.6319,13.6633,37800.0
2006-01-11 15:55:00,17.4,17.4,17.38,17.4,36200.0,13.6633,13.6633,13.6476,13.6633,36200.0
2006-01-12 09:30:00,17.42,17.42,17.39,17.42,19800.0,13.679,13.679,13.6554,13.679,19800.0
2006-01-12 09:35:00,17.41,17.42,17.38,17.41,6400.0,13.6711,13.679,13.6476,13.6711,6400.0
2006-01-12 09:40:00,17.37,17.41,17.37,17.41,9600.0,13.6397,13.6711,13.6397,13.6711,9600.0
2006-01-12 09:45:00,17.4,17.4,17.38,17.38,71600.0,13.6633,13.6633,13.6476,13.6476,71600.0
2006-01-12 09:50:00,17.38,17.41,17.38,17.39,6000.0,13.6476,13.6711,13.6476,13.6554,6000.0
2006-01-12 09:55:00,17.38,17.41,17.38,17.41,11600.0,13.6476,13.6711,13.6476,13.6711,11600.0
2006-01-12 10:00:00,17.4,17.41,17.39,17.41,18600.0,13.6633,13.6711,13.6554,13.6711,18600.0
2006-01-12 10:05:00,17.42,17.42,17.41,17.42,71200.0,13.679,13.679,13.6711,13.679,71200.0
2006-01-12 10:10:00,17.42,17.42,17.41,17.41,7000.0,13.679,13.679,13.6711,13.6711,7000.0
2006-01-12 10:15:00,17.41,17.43,17.41,17.42,30600.0,13.6711,13.6868,13.6711,13.679,30600.0
2006-01-12 10:20:00,17.43,17.43,17.42,17.42,13400.0,13.6868,13.6868,13.679,13.679,13400.0
2006-01-12 10:25:00,17.42,17.42,17.42,17.42,23400.0,13.679,13.679,13.679,13.679,23400.0
2006-01-12 10:30:00,17.41,17.42,17.41,17.41,25400.0,13.6711,13.679,13.6711,13.6711,25400.0
2006-01-12 10:35:00,17.42,17.45,17.42,17.45,26000.0,13.679,13.7025,13.679,13.7025,26000.0
2006-01-12 10:40:00,17.44,17.46,17.44,17.45,24400.0,13.6947,13.7104,13.6947,13.7025,24400.0
2006-01-12 10:45:00,17.46,17.47,17.46,17.47,7200.0,13.7104,13.7182,13.7104,13.7182,7200.0
2006-01-12 10:50:00,17.47,17.5,17.45,17.5,99600.0,13.7182,13.7418,13.7025,13.7418,99600.0
2006-01-12 10:55:00,17.5,17.5,17.46,17.46,11000.0,13.7418,13.7418,13.7104,13.7104,11000.0
2006-01-12 11:00:00,17.46,17.46,17.44,17.45,9800.0,13.7104,13.7104,13.6947,13.7025,9800.0
2006-01-12 11:05:00,17.44,17.44,17.43,17.44,12200.0,13.6947,13.6947,13.6868,13.6947,12200.0
2006-01-12 11:10:00,17.44,17.46,17.44,17.46,18800.0,13.6947,13.7104,13.6947,13.7104,18800.0
2006-01-12 11:15:00,17.46,17.47,17.43,17.43,12000.0,13.7104,13.7182,13.6868,13.6868,12000.0
2006-01-12 11:20:00,17.43,17.43,17.43,17.43,2400.0,13.6868,13.6868,13.6868,13.6868,2400.0
2006-01-12 11:25:00,17.44,17.45,17.43,17.44,20000.0,13.6947,13.7025,13.6868,13.6947,20000.0
2006-01-12 11:30:00,17.43,17.44,17.43,17.43,11000.0,13.6868,13.6947,13.6868,13.6868,11000.0
2006-01-12 11:35:00,17.43,17.43,17.42,17.42,9800.0,13.6868,13.6868,13.679,13.679,9800.0
2006-01-12 11:40:00,17.42,17.43,17.42,17.43,42000.0,13.679,13.6868,13.679,13.6868,42000.0
2006-01-12 11:45:00,17.43,17.44,17.43,17.43,14400.0,13.6868,13.6947,13.6868,13.6868,14400.0
2006-01-12 11:50:00,17.43,17.45,17.43,17.43,20200.0,13.6868,13.7025,13.6868,13.6868,20200.0
2006-01-12 11:55:00,17.43,17.43,17.42,17.42,5000.0,13.6868,13.6868,13.679,13.679,5000.0
2006-01-12 12:00:00,17.42,17.42,17.42,17.42,4400.0,13.679,13.679,13.679,13.679,4400.0
2006-01-12 12:05:00,17.42,17.44,17.42,17.43,23200.0,13.679,13.6947,13.679,13.6868,23200.0
2006-01-12 12:10:00,17.43,17.44,17.42,17.44,6800.0,13.6868,13.6947,13.679,13.6947,6800.0
2006-01-12 12:15:00,17.45,17.45,17.45,17.45,600.0,13.7025,13.7025,13.7025,13.7025,600.0
2006-01-12 12:20:00,17.45,17.45,17.43,17.43,10200.0,13.7025,13.7025,13.6868,13.6868,10200.0
2006-01-12 12:25:00,17.43,17.44,17.43,17.43,3400.0,13.6868,13.6947,13.6868,13.6868,3400.0
2006-01-12 12:30:00,17.43,17.44,17.43,17.44,5600.0,13.6868,13.6947,13.6868,13.6947,5600.0
2006-01-12 12:35:00,17.43,17.43,17.42,17.42,15200.0,13.6868,13.6868,13.679,13.679,15200.0
2006-01-12 12:40:00,17.42,17.42,17.41,17.41,5200.0,13.679,13.679,13.6711,13.6711,5200.0
2006-01-12 12:45:00,17.42,17.42,17.41,17.42,7800.0,13.679,13.679,13.6711,13.679,7800.0
2006-01-12 12:50:00,17.41,17.42,17.41,17.41,6200.0,13.6711,13.679,13.6711,13.6711,6200.0
2006-01-12 12:55:00,17.41,17.41,17.4,17.4,29600.0,13.6711,13.6711,13.6633,13.6633,29600.0
2006-01-12 13:00:00,17.4,17.4,17.38,17.38,28800.0,13.6633,13.6633,13.6476,13.6476,28800.0
2006-01-12 13:05:00,17.39,17.41,17.38,17.4,33000.0,13.6554,13.6711,13.6476,13.6633,33000.0
2006-01-12 13:10:00,17.4,17.41,17.39,17.4,5800.0,13.6633,13.6711,13.6554,13.6633,5800.0
2006-01-12 13:15:00,17.41,17.42,17.41,17.42,7200.0,13.6711,13.679,13.6711,13.679,7200.0
2006-01-12 13:20:00,17.42,17.42,17.42,17.42,4400.0,13.679,13.679,13.679,13.679,4400.0
2006-01-12 13:25:00,17.42,17.42,17.41,17.41,7400.0,13.679,13.679,13.6711,13.6711,7400.0
2006-01-12 13:30:00,17.41,17.42,17.4,17.42,6800.0,13.6711,13.679,13.6633,13.679,6800.0
2006-01-12 13:35:00,17.41,17.41,17.41,17.41,3200.0,13.6711,13.6711,13.6711,13.6711,3200.0
2006-01-12 13:40:00,17.41,17.41,17.41,17.41,6600.0,13.6711,13.6711,13.6711,13.6711,6600.0
2006-01-12 13:45:00,17.41,17.42,17.4,17.41,6000.0,13.6711,13.679,13.6633,13.6711,6000.0
2006-01-12 13:50:00,17.41,17.41,17.4,17.4,15600.0,13.6711,13.6711,13.6633,13.6633,15600.0
2006-01-12 13:55:00,17.4,17.42,17.4,17.42,18600.0,13.6633,13.679,13.6633,13.679,18600.0
2006-01-12 14:00:00,17.41,17.43,17.41,17.41,30000.0,13.6711,13.6868,13.6711,13.6711,30000.0
2006-01-12 14:05:00,17.41,17.42,17.4,17.41,11600.0,13.6711,13.679,13.6633,13.6711,11600.0
2006-01-12 14:10:00,17.41,17.41,17.41,17.41,5200.0,13.6711,13.6711,13.6711,13.6711,5200.0
2006-01-12 14:15:00,17.41,17.43,17.41,17.43,13400.0,13.6711,13.6868,13.6711,13.6868,13400.0
2006-01-12 14:20:00,17.43,17.44,17.42,17.44,9600.0,13.6868,13.6947,13.679,13.6947,9600.0
2006-01-12 14:25:00,17.44,17.45,17.43,17.45,12600.0,13.6947,13.7025,13.6868,13.7025,12600.0
2006-01-12 14:30:00,17.45,17.45,17.43,17.43,20800.0,13.7025,13.7025,13.6868,13.6868,20800.0
2006-01-12 14:35:00,17.43,17.45,17.43,17.44,11800.0,13.6868,13.7025,13.6868,13.6947,11800.0
2006-01-12 14:40:00,17.43,17.45,17.43,17.43,6400.0,13.6868,13.7025,13.6868,13.6868,6400.0
2006-01-12 14:45:00,17.43,17.43,17.43,17.43,12000.0,13.6868,13.6868,13.6868,13.6868,12000.0
2006-01-12 14:50:00,17.43,17.45,17.43,17.45,16000.0,13.6868,13.7025,13.6868,13.7025,16000.0
2006-01-12 14:55:00,17.44,17.45,17.43,17.44,128200.0,13.6947,13.7025,13.6868,13.6947,128200.0
2006-01-12 15:00:00,17.44,17.44,17.43,17.43,3800.0,13.6947,13.6947,13.6868,13.6868,3800.0
2006-01-12 15:05:00,17.43,17.44,17.43,17.43,16000.0,13.6868,13.6947,13.6868,13.6868,16000.0
2006-01-12 15:10:00,17.43,17.44,17.43,17.43,18000.0,13.6868,13.6947,13.6868,13.6868,18000.0
2006-01-12 15:15:00,17.43,17.45,17.43,17.44,103200.0,13.6868,13.7025,13.6868,13.6947,103200.0
2006-01-12 15:20:00,17.43,17.44,17.43,17.43,12800.0,13.6868,13.6947,13.6868,13.6868,12800.0
2006-01-12 15:25:00,17.43,17.43,17.43,17.43,13200.0,13.6868,13.6868,13.6868,13.6868,13200.0
2006-01-12 15:30:00,17.43,17.43,17.43,17.43,27600.0,13.6868,13.6868,13.6868,13.6868,27600.0
2006-01-12 15:35:00,17.43,17.44,17.43,17.44,24000.0,13.6868,13.6947,13.6868,13.6947,24000.0
2006-01-12 15:40:00,17.43,17.44,17.43,17.43,19600.0,13.6868,13.6947,13.6868,13.6868,19600.0
2006-01-12 15:45:00,17.43,17.43,17.42,17.43,36600.0,13.6868,13.6868,13.679,13.6868,36600.0
2006-01-12 15:50:00,17.43,17.43,17.42,17.43,11000.0,13.6868,13.6868,13.679,13.6868,11000.0
2006-01-12 15:55:00,17.43,17.45,17.43,17.43,23400.0,13.6868,13.7025,13.6868,13.6868,23400.0
2006-01-13 09:30:00,17.43,17.48,17.43,17.47,16600.0,13.6868,13.7261,13.6868,13.7182,16600.0
2006-01-13 09:35:00,17.46,17.57,17.46,17.49,17400.0,13.7104,13.7968,13.7104,13.7339,17400.0
2006-01-13 09:40:00,17.49,17.53,17.49,17.49,5600.0,13.7339,13.7654,13.7339,13.7339,5600.0
2006-01-13 09:45:00,17.49,17.5,17.48,17.5,10400.0,13.7339,13.7418,13.7261,13.7418,10400.0
2006-01-13 09:50:00,17.48,17.5,17.48,17.49,32000.0,13.7261,13.7418,13.7261,13.7339,32000.0
2006-01-13 09:55:00,17.49,17.49,17.43,17.43,15800.0,13.7339,13.7339,13.6868,13.6868,15800.0
2006-01-13 10:00:00,17.44,17.45,17.4,17.42,34600.0,13.6947,13.7025,13.6633,13.679,34600.0
2006-01-13 10:05:00,17.42,17.43,17.41,17.43,8200.0,13.679,13.6868,13.6711,13.6868,8200.0
2006-01-13 10:10:00,17.42,17.43,17.4,17.42,16000.0,13.679,13.6868,13.6633,13.679,16000.0
2006-01-13 10:15:00,17.42,17.43,17.4,17.4,13400.0,13.679,13.6868,13.6633,13.6633,13400.0
2006-01-13 10:20:00,17.4,17.4,17.39,17.4,7400.0,13.6633,13.6633,13.6554,13.6633,7400.0
2006-01-13 10:25:00,17.42,17.43,17.4,17.42,17000.0,13.679,13.6868,13.6633,13.679,17000.0
2006-01-13 10:30:00,17.42,17.43,17.42,17.43,6600.0,13.679,13.6868,13.679,13.6868,6600.0
2006-01-13 10:35:00,17.43,17.43,17.42,17.42,7800.0,13.6868,13.6868,13.679,13.679,7800.0
2006-01-13 10:40:00,17.42,17.43,17.41,17.41,11000.0,13.679,13.6868,13.6711,13.6711,11000.0
2006-01-13 10:45:00,17.41,17.42,17.41,17.41,16000.0,13.6711,13.679,13.6711,13.6711,16000.0
2006-01-13 10:50:00,17.41,17.43,17.41,17.43,19000.0,13.6711,13.6868,13.6711,13.6868,19000.0
2006-01-13 10:55:00,17.44,17.47,17.44,17.46,15200.0,13.6947,13.7182,13.6947,13.7104,15200.0
2006-01-13 11:00:00,17.46,17.47,17.46,17.47,3400.0,13.7104,13.7182,13.7104,13.7182,3400.0
2006-01-13 11:05:00,17.47,17.47,17.46,17.46,6000.0,13.7182,13.7182,13.7104,13.7104,6000.0
2006-01-13 11:10:00,17.46,17.47,17.46,17.46,7200.0,13.7104,13.7182,13.7104,13.7104,7200.0
2006-01-13 11:15:00,17.46,17.47,17.45,17.45,4400.0,13.7104,13.7182,13.7025,13.7025,4400.0
2006-01-13 11:20:00,17.45,17.46,17.44,17.46,18400.0,13.7025,13.7104,13.6947,13.7104,18400.0
2006-01-13 11:25:00,17.46,17.47,17.46,17.47,8400.0,13.7104,13.7182,13.7104,13.7182,8400.0
2006-01-13 11:30:00,17.47,17.49,17.47,17.49,35800.0,13.7182,13.7339,13.7182,13.7339,35800.0
2006-01-13 11:35:00,17.5,17.51,17.49,17.5,130000.0,13.7418,13.7497,13.7339,13.7418,130000.0
2006-01-13 11:40:00,17.5,17.5,17.49,17.5,37400.0,13.7418,13.7418,13.7339,13.7418,37400.0
2006-01-13 11:45:00,17.5,17.5,17.49,17.49,43000.0,13.7418,13.7418,13.7339,13.7339,43000.0
2006-01-13 11:50:00,17.49,17.5,17.48,17.48,30200.0,13.7339,13.7418,13.7261,13.7261,30200.0
2006-01-13 11:55:00,17.48,17.49,17.48,17.48,9600.0,13.7261,13.7339,13.7261,13.7261,9600.0
2006-01-13 12:00:00,17.48,17.49,17.48,17.48,16400.0,13.7261,13.7339,13.7261,13.7261,16400.0
2006-01-13 12:05:00,17.48,17.49,17.48,17.48,10200.0,13.7261,13.7339,13.7261,13.7261,10200.0
2006-01-13 12:10:00,17.48,17.49,17.48,17.48,9200.0,13.7261,13.7339,13.7261,13.7261,9200.0
2006-01-13 12:15:00,17.48,17.48,17.47,17.47,26400.0,13.7261,13.7261,13.7182,13.7182,26400.0
2006-01-13 12:20:00,17.48,17.48,17.43,17.43,70000.0,13.7261,13.7261,13.6868,13.6868,70000.0
2006-01-13 12:25:00,17.42,17.42,17.39,17.4,13000.0,13.679,13.679,13.6554,13.6633,13000.0
2006-01-13 12:30:00,17.4,17.4,17.39,17.4,20600.0,13.6633,13.6633,13.6554,13.6633,20600.0
2006-01-13 12:35:00,17.39,17.4,17.39,17.39,3200.0,13.6554,13.6633,13.6554,13.6554,3200.0
2006-01-13 12:40:00,17.39,17.39,17.38,17.38,16200.0,13.6554,13.6554,13.6476,13.6476,16200.0
2006-01-13 12:45:00,17.38,17.38,17.36,17.36,10200.0,13.6476,13.6476,13.6319,13.6319,10200.0
2006-01-13 12:50:00,17.35,17.37,17.35,17.36,10600.0,13.624,13.6397,13.624,13.6319,10600.0
2006-01-13 12:55:00,17.36,17.37,17.36,17.37,9400.0,13.6319,13.6397,13.6319,13.6397,9400.0
2006-01-13 13:00:00,17.36,17.38,17.36,17.36,8400.0,13.6319,13.6476,13.6319,13.6319,8400.0
2006-01-13 13:05:00,17.37,17.39,17.37,17.39,9000.0,13.6397,13.6554,13.6397,13.6554,9000.0
2006-01-13 13:10:00,17.37,17.39,17.37,17.38,8000.0,13.6397,13.6554,13.6397,13.6476,8000.0
2006-01-13 13:15:00,17.38,17.39,17.37,17.38,7000.0,13.6476,13.6554,13.6397,13.6476,7000.0
2006-01-13 13:20:00,17.37,17.4,17.37,17.4,13200.0,13.6397,13.6633,13.6397,13.6633,13200.0
2006-01-13 13:25:00,17.4,17.42,17.38,17.42,7400.0,13.6633,13.679,13.6476,13.679,7400.0
2006-01-13 13:30:00,17.4,17.42,17.4,17.41,9200.0,13.6633,13.679,13.6633,13.6711,9200.0
2006-01-13 13:35:00,17.41,17.42,17.39,17.4,8800.0,13.6711,13.679,13.6554,13.6633,8800.0
2006-01-13 13:40:00,17.4,17.42,17.4,17.4,6800.0,13.6633,13.679,13.6633,13.6633,6800.0
2006-01-13 13:45:00,17.41,17.42,17.4,17.42,7800.0,13.6711,13.679,13.6633,13.679,7800.0
2006-01-13 13:50:00,17.41,17.43,17.41,17.42,6200.0,13.6711,13.6868,13.6711,13.679,6200.0
2006-01-13 13:55:00,17.41,17.44,17.41,17.44,8600.0,13.6711,13.6947,13.6711,13.6947,8600.0
2006-01-13 14:00:00,17.45,17.47,17.44,17.47,14200.0,13.7025,13.7182,13.6947,13.7182,14200.0
2006-01-13 14:05:00,17.45,17.46,17.43,17.43,9400.0,13.7025,13.7104,13.6868,13.6868,9400.0
2006-01-13 14:10:00,17.43,17.45,17.41,17.42,8800.0,13.6868,13.7025,13.6711,13.679,8800.0
2006-01-13 14:15:00,17.41,17.43,17.4,17.43,7200.0,13.6711,13.6868,13.6633,13.6868,7200.0
2006-01-13 14:20:00,17.43,17.43,17.42,17.43,7600.0,13.6868,13.6868,13.679,13.6868,7600.0
2006-01-13 14:25:00,17.44,17.45,17.43,17.44,9200.0,13.6947,13.7025,13.6868,13.6947,9200.0
2006-01-13 14:30:00,17.43,17.45,17.43,17.43,7000.0,13.6868,13.7025,13.6868,13.6868,7000.0
2006-01-13 14:35:00,17.43,17.43,17.42,17.43,8200.0,13.6868,13.6868,13.679,13.6868,8200.0
2006-01-13 14:40:00,17.43,17.43,17.43,17.43,8000.0,13.6868,13.6868,13.6868,13.6868,8000.0
2006-01-13 14:45:00,17.43,17.43,17.43,17.43,7600.0,13.6868,13.6868,13.6868,13.6868,7600.0
2006-01-13 14:50:00,17.43,17.43,17.43,17.43,13200.0,13.6868,13.6868,13.6868,13.6868,13200.0
2006-01-13 14:55:00,17.43,17.43,17.42,17.42,12200.0,13.6868,13.6868,13.679,13.679,12200.0
2006-01-13 15:00:00,17.43,17.43,17.42,17.43,8400.0,13.6868,13.6868,13.679,13.6868,8400.0
2006-01-13 15:05:00,17.43,17.43,17.4,17.4,16800.0,13.6868,13.6868,13.6633,13.6633,16800.0
2006-01-13 15:10:00,17.41,17.42,17.4,17.4,15000.0,13.6711,13.679,13.6633,13.6633,15000.0
2006-01-13 15:15:00,17.39,17.41,17.38,17.4,9000.0,13.6554,13.6711,13.6476,13.6633,9000.0
2006-01-13 15:20:00,17.41,17.42,17.4,17.41,9600.0,13.6711,13.679,13.6633,13.6711,9600.0
2006-01-13 15:25:00,17.41,17.42,17.4,17.42,10000.0,13.6711,13.679,13.6633,13.679,10000.0
2006-01-13 15:30:00,17.41,17.42,17.4,17.41,12400.0,13.6711,13.679,13.6633,13.6711,12400.0
2006-01-13 15:35:00,17.41,17.43,17.41,17.42,21600.0,13.6711,13.6868,13.6711,13.679,21600.0
2006-01-13 15:40:00,17.42,17.42,17.41,17.42,16000.0,13.679,13.679,13.6711,13.679,16000.0
2006-01-13 15:45:00,17.42,17.43,17.41,17.42,35800.0,13.679,13.6868,13.6711,13.679,35800.0
2006-01-13 15:50:00,17.42,17.43,17.41,17.41,24200.0,13.679,13.6868,13.6711,13.6711,24200.0
2006-01-13 15:55:00,17.42,17.42,17.41,17.42,18200.0,13.679,13.679,13.6711,13.679,18200.0
2006-01-17 09:30:00,17.26,17.26,17.19,17.23,53800.0,13.5533,13.5533,13.4984,13.5298,53800.0
2006-01-17 09:35:00,17.22,17.25,17.21,17.24,14600.0,13.5219,13.5455,13.5141,13.5376,14600.0
2006-01-17 09:40:00,17.25,17.31,17.25,17.3,8200.0,13.5455,13.5926,13.5455,13.5847,8200.0
2006-01-17 09:45:00,17.3,17.4,17.3,17.4,67600.0,13.5847,13.6633,13.5847,13.6633,67600.0
2006-01-17 09:50:00,17.4,17.45,17.4,17.42,41400.0,13.6633,13.7025,13.6633,13.679,41400.0
2006-01-17 09:55:00,17.42,17.46,17.41,17.46,51600.0,13.679,13.7104,13.6711,13.7104,51600.0
2006-01-17 10:00:00,17.45,17.46,17.43,17.45,49600.0,13.7025,13.7104,13.6868,13.7025,49600.0
2006-01-17 10:05:00,17.45,17.49,17.44,17.49,26200.0,13.7025,13.7339,13.6947,13.7339,26200.0
2006-01-17 10:10:00,17.48,17.49,17.48,17.49,13600.0,13.7261,13.7339,13.7261,13.7339,13600.0
2006-01-17 10:15:00,17.49,17.49,17.42,17.43,17400.0,13.7339,13.7339,13.679,13.6868,17400.0
2006-01-17 10:20:00,17.43,17.45,17.43,17.43,13800.0,13.6868,13.7025,13.6868,13.6868,13800.0
2006-01-17 10:25:00,17.43,17.47,17.42,17.47,40600.0,13.6868,13.7182,13.679,13.7182,40600.0
2006-01-17 10:30:00,17.47,17.48,17.45,17.45,6200.0,13.7182,13.7261,13.7025,13.7025,6200.0
2006-01-17 10:35:00,17.43,17.43,17.41,17.41,10200.0,13.6868,13.6868,13.6711,13.6711,10200.0
2006-01-17 10:40:00,17.41,17.42,17.39,17.4,13800.0,13.6711,13.679,13.6554,13.6633,13800.0
2006-01-17 10:45:00,17.4,17.4,17.38,17.39,10600.0,13.6633,13.6633,13.6476,13.6554,10600.0
2006-01-17 10:50:00,17.39,17.41,17.39,17.41,12400.0,13.6554,13.6711,13.6554,13.6711,12400.0
2006-01-17 10:55:00,17.41,17.42,17.4,17.42,22600.0,13.6711,13.679,13.6633,13.679,22600.0
2006-01-17 11:00:00,17.42,17.43,17.42,17.42,77400.0,13.679,13.6868,13.679,13.679,77400.0
2006-01-17 11:05:00,17.43,17.44,17.43,17.43,15200.0,13.6868,13.6947,13.6868,13.6868,15200.0
2006-01-17 11:10:00,17.43,17.43,17.42,17.42,12800.0,13.6868,13.6868,13.679,13.679,12800.0
2006-01-17 11:15:00,17.43,17.48,17.42,17.48,39400.0,13.6868,13.7261,13.679,13.7261,39400.0
2006-01-17 11:20:00,17.46,17.48,17.45,17.46,11400.0,13.7104,13.7261,13.7025,13.7104,11400.0
2006-01-17 11:25:00,17.46,17.46,17.45,17.45,4200.0,13.7104,13.7104,13.7025,13.7025,4200.0
2006-01-17 11:30:00,17.45,17.46,17.43,17.44,46000.0,13.7025,13.7104,13.6868,13.6947,46000.0
2006-01-17 11:35:00,17.44,17.44,17.43,17.43,13200.0,13.6947,13.6947,13.6868,13.6868,13200.0
2006-01-17 11:40:00,17.43,17.44,17.42,17.42,75800.0,13.6868,13.6947,13.679,13.679,75800.0
2006-01-17 11:45:00,17.42,17.43,17.4,17.4,19200.0,13.679,13.6868,13.6633,13.6633,19200.0
2006-01-17 11:50:00,17.4,17.41,17.38,17.39,20600.0,13.6633,13.6711,13.6476,13.6554,20600.0
2006-01-17 11:55:00,17.39,17.39,17.37,17.39,9800.0,13.6554,13.6554,13.6397,13.6554,9800.0
2006-01-17 12:00:00,17.38,17.39,17.36,17.36,30800.0,13.6476,13.6554,13.6319,13.6319,30800.0
2006-01-17 12:05:00,17.36,17.36,17.35,17.36,9000.0,13.6319,13.6319,13.624,13.6319,9000.0
2006-01-17 12:10:00,17.35,17.36,17.35,17.36,14800.0,13.624,13.6319,13.624,13.6319,14800.0
2006-01-17 12:15:00,17.35,17.4,17.35,17.39,23800.0,13.624,13.6633,13.624,13.6554,23800.0
2006-01-17 12:20:00,17.39,17.4,17.36,17.39,15800.0,13.6554,13.6633,13.6319,13.6554,15800.0
2006-01-17 12:25:00,17.4,17.41,17.39,17.39,371000.0,13.6633,13.6711,13.6554,13.6554,371000.0
2006-01-17 12:30:00,17.39,17.42,17.39,17.41,49600.0,13.6554,13.679,13.6554,13.6711,49600.0
2006-01-17 12:35:00,17.41,17.41,17.4,17.4,3800.0,13.6711,13.6711,13.6633,13.6633,3800.0
2006-01-17 12:40:00,17.41,17.44,17.41,17.44,8000.0,13.6711,13.6947,13.6711,13.6947,8000.0
2006-01-17 12:45:00,17.44,17.45,17.42,17.42,6600.0,13.6947,13.7025,13.679,13.679,6600.0
2006-01-17 12:50:00,17.42,17.45,17.42,17.44,8800.0,13.679,13.7025,13.679,13.6947,8800.0
2006-01-17 12:55:00,17.45,17.46,17.43,17.46,358400.0,13.7025,13.7104,13.6868,13.7104,358400.0
2006-01-17 13:00:00,17.45,17.46,17.43,17.43,5800.0,13.7025,13.7104,13.6868,13.6868,5800.0
2006-01-17 13:05:00,17.43,17.44,17.43,17.43,10600.0,13.6868,13.6947,13.6868,13.6868,10600.0
2006-01-17 13:10:00,17.43,17.45,17.42,17.42,6800.0,13.6868,13.7025,13.679,13.679,6800.0
2006-01-17 13:15:00,17.42,17.43,17.41,17.42,2600.0,13.679,13.6868,13.6711,13.679,2600.0
2006-01-17 13:20:00,17.42,17.43,17.42,17.43,5600.0,13.679,13.6868,13.679,13.6868,5600.0
2006-01-17 13:25:00,17.43,17.43,17.43,17.43,2600.0,13.6868,13.6868,13.6868,13.6868,2600.0
2006-01-17 13:30:00,17.44,17.46,17.44,17.45,14000.0,13.6947,13.7104,13.6947,13.7025,14000.0
2006-01-17 13:35:00,17.45,17.45,17.44,17.44,5000.0,13.7025,13.7025,13.6947,13.6947,5000.0
2006-01-17 13:40:00,17.45,17.45,17.43,17.44,5600.0,13.7025,13.7025,13.6868,13.6947,5600.0
2006-01-17 13:45:00,17.43,17.44,17.42,17.42,6000.0,13.6868,13.6947,13.679,13.679,6000.0
2006-01-17 13:50:00,17.42,17.43,17.4,17.4,31600.0,13.679,13.6868,13.6633,13.6633,31600.0
2006-01-17 13:55:00,17.4,17.47,17.4,17.46,7200.0,13.6633,13.7182,13.6633,13.7104,7200.0
2006-01-17 14:00:00,17.45,17.48,17.45,17.46,10800.0,13.7025,13.7261,13.7025,13.7104,10800.0
2006-01-17 14:05:00,17.46,17.46,17.45,17.45,7400.0,13.7104,13.7104,13.7025,13.7025,7400.0
2006-01-17 14:10:00,17.44,17.45,17.44,17.44,3000.0,13.6947,13.7025,13.6947,13.6947,3000.0
2006-01-17 14:15:00,17.44,17.44,17.43,17.43,3600.0,13.6947,13.6947,13.6868,13.6868,3600.0
2006-01-17 14:20:00,17.43,17.43,17.41,17.41,8200.0,13.6868,13.6868,13.6711,13.6711,8200.0
2006-01-17 14:25:00,17.41,17.43,17.41,17.43,9800.0,13.6711,13.6868,13.6711,13.6868,9800.0
2006-01-17 14:30:00,17.43,17.44,17.42,17.43,6400.0,13.6868,13.6947,13.679,13.6868,6400.0
2006-01-17 14:35:00,17.43,17.43,17.41,17.43,9000.0,13.6868,13.6868,13.6711,13.6868,9000.0
2006-01-17 14:40:00,17.43,17.45,17.42,17.45,13800.0,13.6868,13.7025,13.679,13.7025,13800.0
2006-01-17 14:45:00,17.45,17.45,17.45,17.45,7400.0,13.7025,13.7025,13.7025,13.7025,7400.0
2006-01-17 14:50:00,17.45,17.47,17.44,17.47,10200.0,13.7025,13.7182,13.6947,13.7182,10200.0
2006-01-17 14:55:00,17.47,17.47,17.45,17.46,9800.0,13.7182,13.7182,13.7025,13.7104,9800.0
2006-01-17 15:00:00,17.47,17.47,17.45,17.45,8000.0,13.7182,13.7182,13.7025,13.7025,8000.0
2006-01-17 15:05:00,17.45,17.45,17.43,17.44,3800.0,13.7025,13.7025,13.6868,13.6947,3800.0
2006-01-17 15:10:00,17.44,17.44,17.43,17.43,13400.0,13.6947,13.6947,13.6868,13.6868,13400.0
2006-01-17 15:15:00,17.43,17.43,17.43,17.43,300600.0,13.6868,13.6868,13.6868,13.6868,300600.0
2006-01-17 15:20:00,17.43,17.43,17.43,17.43,14600.0,13.6868,13.6868,13.6868,13.6868,14600.0
2006-01-17 15:25:00,17.43,17.43,17.41,17.42,14400.0,13.6868,13.6868,13.6711,13.679,14400.0
2006-01-17 15:30:00,17.42,17.42,17.41,17.42,18400.0,13.679,13.679,13.6711,13.679,18400.0
2006-01-17 15:35:00,17.42,17.44,17.41,17.41,27000.0,13.679,13.6947,13.6711,13.6711,27000.0
2006-01-17 15:40:00,17.41,17.42,17.41,17.41,22600.0,13.6711,13.679,13.6711,13.6711,22600.0
2006-01-17 15:45:00,17.41,17.44,17.41,17.43,18600.0,13.6711,13.6947,13.6711,13.6868,18600.0
2006-01-17 15:50:00,17.43,17.43,17.42,17.42,37200.0,13.6868,13.6868,13.679,13.679,37200.0
2006-01-17 15:55:00,17.42,17.43,17.41,17.42,23600.0,13.679,13.6868,13.6711,13.679,23600.0
2006-01-18 09:30:00,17.35,17.37,17.35,17.37,46600.0,13.624,13.6397,13.624,13.6397,46600.0
2006-01-18 09:35:00,17.36,17.4,17.32,17.32,42800.0,13.6319,13.6633,13.6005,13.6005,42800.0
2006-01-18 09:40:00,17.33,17.38,17.33,17.36,53000.0,13.6083,13.6476,13.6083,13.6319,53000.0
2006-01-18 09:45:00,17.36,17.36,17.28,17.28,37600.0,13.6319,13.6319,13.569,13.569,37600.0
2006-01-18 09:50:00,17.29,17.35,17.28,17.3,53800.0,13.5769,13.624,13.569,13.5847,53800.0
2006-01-18 09:55:00,17.3,17.37,17.3,17.36,26400.0,13.5847,13.6397,13.5847,13.6319,26400.0
2006-01-18 10:00:00,17.36,17.38,17.34,17.38,20200.0,13.6319,13.6476,13.6162,13.6476,20200.0
2006-01-18 10:05:00,17.39,17.49,17.39,17.48,46000.0,13.6554,13.7339,13.6554,13.7261,46000.0
2006-01-18 10:10:00,17.48,17.5,17.48,17.5,20400.0,13.7261,13.7418,13.7261,13.7418,20400.0
2006-01-18 10:15:00,17.49,17.5,17.49,17.49,58000.0,13.7339,13.7418,13.7339,13.7339,58000.0
2006-01-18 10:20:00,17.49,17.5,17.48,17.48,133600.0,13.7339,13.7418,13.7261,13.7261,133600.0
2006-01-18 10:25:00,17.49,17.49,17.47,17.47,16200.0,13.7339,13.7339,13.7182,13.7182,16200.0
2006-01-18 10:30:00,17.48,17.48,17.45,17.46,26400.0,13.7261,13.7261,13.7025,13.7104,26400.0
2006-01-18 10:35:00,17.46,17.49,17.46,17.48,15000.0,13.7104,13.7339,13.7104,13.7261,15000.0
2006-01-18 10:40:00,17.49,17.49,17.48,17.49,11600.0,13.7339,13.7339,13.7261,13.7339,11600.0
2006-01-18 10:45:00,17.49,17.49,17.48,17.48,20000.0,13.7339,13.7339,13.7261,13.7261,20000.0
2006-01-18 10:50:00,17.49,17.5,17.49,17.5,10800.0,13.7339,13.7418,13.7339,13.7418,10800.0
2006-01-18 10:55:00,17.49,17.5,17.49,17.49,7800.0,13.7339,13.7418,13.7339,13.7339,7800.0
2006-01-18 11:00:00,17.49,17.5,17.48,17.48,12000.0,13.7339,13.7418,13.7261,13.7261,12000.0
2006-01-18 11:05:00,17.48,17.48,17.48,17.48,9800.0,13.7261,13.7261,13.7261,13.7261,9800.0
2006-01-18 11:10:00,17.48,17.52,17.48,17.5,34800.0,13.7261,13.7575,13.7261,13.7418,34800.0
2006-01-18 11:15:00,17.52,17.52,17.49,17.5,39000.0,13.7575,13.7575,13.7339,13.7418,39000.0
2006-01-18 11:20:00,17.5,17.52,17.5,17.5,134000.0,13.7418,13.7575,13.7418,13.7418,134000.0
2006-01-18 11:25:00,17.5,17.5,17.5,17.5,16600.0,13.7418,13.7418,13.7418,13.7418,16600.0
2006-01-18 11:30:00,17.5,17.5,17.48,17.48,14600.0,13.7418,13.7418,13.7261,13.7261,14600.0
2006-01-18 11:35:00,17.48,17.5,17.48,17.5,39000.0,13.7261,13.7418,13.7261,13.7418,39000.0
2006-01-18 11:40:00,17.5,17.52,17.5,17.5,14200.0,13.7418,13.7575,13.7418,13.7418,14200.0
2006-01-18 11:45:00,17.51,17.51,17.49,17.49,31600.0,13.7497,13.7497,13.7339,13.7339,31600.0
2006-01-18 11:50:00,17.49,17.49,17.48,17.49,13600.0,13.7339,13.7339,13.7261,13.7339,13600.0
2006-01-18 11:55:00,17.49,17.5,17.49,17.5,11800.0,13.7339,13.7418,13.7339,13.7418,11800.0
2006-01-18 12:00:00,17.5,17.5,17.49,17.5,109200.0,13.7418,13.7418,13.7339,13.7418,109200.0
2006-01-18 12:05:00,17.49,17.5,17.49,17.49,27800.0,13.7339,13.7418,13.7339,13.7339,27800.0
2006-01-18 12:10:00,17.5,17.5,17.49,17.5,167800.0,13.7418,13.7418,13.7339,13.7418,167800.0
2006-01-18 12:15:00,17.49,17.5,17.49,17.5,167800.0,13.7339,13.7418,13.7339,13.7418,167800.0
2006-01-18 12:20:00,17.5,17.5,17.49,17.49,21800.0,13.7418,13.7418,13.7339,13.7339,21800.0
2006-01-18 12:25:00,17.49,17.49,17.48,17.49,10200.0,13.7339,13.7339,13.7261,13.7339,10200.0
2006-01-18 12:30:00,17.49,17.5,17.49,17.5,17600.0,13.7339,13.7418,13.7339,13.7418,17600.0
2006-01-18 12:35:00,17.5,17.5,17.49,17.5,5600.0,13.7418,13.7418,13.7339,13.7418,5600.0
2006-01-18 12:40:00,17.5,17.5,17.49,17.5,12000.0,13.7418,13.7418,13.7339,13.7418,12000.0
2006-01-18 12:45:00,17.5,17.5,17.49,17.5,53000.0,13.7418,13.7418,13.7339,13.7418,53000.0
2006-01-18 12:50:00,17.5,17.5,17.49,17.5,32800.0,13.7418,13.7418,13.7339,13.7418,32800.0
2006-01-18 12:55:00,17.5,17.5,17.5,17.5,99800.0,13.7418,13.7418,13.7418,13.7418,99800.0
2006-01-18 13:00:00,17.5,17.5,17.5,17.5,72400.0,13.7418,13.7418,13.7418,13.7418,72400.0
2006-01-18 13:05:00,17.5,17.52,17.5,17.52,57000.0,13.7418,13.7575,13.7418,13.7575,57000.0
2006-01-18 13:10:00,17.52,17.52,17.51,17.51,14800.0,13.7575,13.7575,13.7497,13.7497,14800.0
2006-01-18 13:15:00,17.51,17.52,17.5,17.52,13200.0,13.7497,13.7575,13.7418,13.7575,13200.0
2006-01-18 13:20:00,17.52,17.52,17.5,17.52,18600.0,13.7575,13.7575,13.7418,13.7575,18600.0
2006-01-18 13:25:00,17.51,17.52,17.5,17.5,16800.0,13.7497,13.7575,13.7418,13.7418,16800.0
2006-01-18 13:30:00,17.5,17.5,17.5,17.5,4800.0,13.7418,13.7418,13.7418,13.7418,4800.0
2006-01-18 13:35:00,17.5,17.5,17.5,17.5,7400.0,13.7418,13.7418,13.7418,13.7418,7400.0
2006-01-18 13:40:00,17.5,17.52,17.5,17.52,19000.0,13.7418,13.7575,13.7418,13.7575,19000.0
2006-01-18 13:45:00,17.51,17.52,17.49,17.49,15400.0,13.7497,13.7575,13.7339,13.7339,15400.0
2006-01-18 13:50:00,17.49,17.5,17.49,17.5,6600.0,13.7339,13.7418,13.7339,13.7418,6600.0
2006-01-18 13:55:00,17.5,17.52,17.49,17.5,15800.0,13.7418,13.7575,13.7339,13.7418,15800.0
2006-01-18 14:00:00,17.5,17.51,17.5,17.5,17800.0,13.7418,13.7497,13.7418,13.7418,17800.0
2006-01-18 14:05:00,17.51,17.52,17.5,17.5,5200.0,13.7497,13.7575,13.7418,13.7418,5200.0
2006-01-18 14:10:00,17.51,17.52,17.5,17.5,6800.0,13.7497,13.7575,13.7418,13.7418,6800.0
2006-01-18 14:15:00,17.5,17.53,17.5,17.53,19000.0,13.7418,13.7654,13.7418,13.7654,19000.0
2006-01-18 14:20:00,17.53,17.53,17.52,17.53,10800.0,13.7654,13.7654,13.7575,13.7654,10800.0
2006-01-18 14:25:00,17.54,17.54,17.53,17.54,78800.0,13.7732,13.7732,13.7654,13.7732,78800.0
2006-01-18 14:30:00,17.55,17.56,17.55,17.56,12400.0,13.7811,13.7889,13.7811,13.7889,12400.0
2006-01-18 14:35:00,17.56,17.56,17.55,17.55,63400.0,13.7889,13.7889,13.7811,13.7811,63400.0
2006-01-18 14:40:00,17.55,17.56,17.54,17.54,26800.0,13.7811,13.7889,13.7732,13.7732,26800.0
2006-01-18 14:45:00,17.54,17.56,17.54,17.56,24800.0,13.7732,13.7889,13.7732,13.7889,24800.0
2006-01-18 14:50:00,17.56,17.56,17.54,17.55,33400.0,13.7889,13.7889,13.7732,13.7811,33400.0
2006-01-18 14:55:00,17.55,17.57,17.55,17.56,95400.0,13.7811,13.7968,13.7811,13.7889,95400.0
2006-01-18 15:00:00,17.56,17.57,17.54,17.55,38400.0,13.7889,13.7968,13.7732,13.7811,38400.0
2006-01-18 15:05:00,17.56,17.57,17.56,17.56,25600.0,13.7889,13.7968,13.7889,13.7889,25600.0
2006-01-18 15:10:00,17.56,17.58,17.56,17.58,49600.0,13.7889,13.8046,13.7889,13.8046,49600.0
2006-01-18 15:15:00,17.58,17.61,17.57,17.61,47800.0,13.8046,13.8282,13.7968,13.8282,47800.0
2006-01-18 15:20:00,17.61,17.63,17.59,17.63,69200.0,13.8282,13.8439,13.8125,13.8439,69200.0
2006-01-18 15:25:00,17.63,17.65,17.61,17.64,46600.0,13.8439,13.8596,13.8282,13.8517,46600.0
2006-01-18 15:30:00,17.64,17.68,17.64,17.65,60800.0,13.8517,13.8831,13.8517,13.8596,60800.0
2006-01-18 15:35:00,17.65,17.67,17.62,17.67,66600.0,13.8596,13.8753,13.836,13.8753,66600.0
2006-01-18 15:40:00,17.67,17.71,17.67,17.71,50600.0,13.8753,13.9067,13.8753,13.9067,50600.0
2006-01-18 15:45:00,17.7,17.73,17.7,17.73,108200.0,13.8988,13.9224,13.8988,13.9224,108200.0
2006-01-18 15:50:00,17.73,17.73,17.71,17.72,156600.0,13.9224,13.9224,13.9067,13.9146,156600.0
2006-01-18 15:55:00,17.72,17.72,17.7,17.71,50400.0,13.9146,13.9146,13.8988,13.9067,50400.0
2006-01-19 09:35:00,17.6,17.72,17.6,17.66,67600.0,13.8203,13.9146,13.8203,13.8674,67600.0
2006-01-19 09:40:00,17.66,17.66,17.61,17.61,44800.0,13.8674,13.8674,13.8282,13.8282,44800.0
2006-01-19 09:45:00,17.61,17.67,17.61,17.67,64800.0,13.8282,13.8753,13.8282,13.8753,64800.0
2006-01-19 09:50:00,17.65,17.68,17.63,17.67,43800.0,13.8596,13.8831,13.8439,13.8753,43800.0
2006-01-19 09:55:00,17.67,17.7,17.67,17.7,45400.0,13.8753,13.8988,13.8753,13.8988,45400.0
2006-01-19 10:00:00,17.7,17.72,17.68,17.68,24800.0,13.8988,13.9146,13.8831,13.8831,24800.0
2006-01-19 10:05:00,17.68,17.71,17.68,17.71,34600.0,13.8831,13.9067,13.8831,13.9067,34600.0
2006-01-19 10:10:00,17.71,17.72,17.7,17.71,16600.0,13.9067,13.9146,13.8988,13.9067,16600.0
2006-01-19 10:15:00,17.71,17.71,17.66,17.68,53600.0,13.9067,13.9067,13.8674,13.8831,53600.0
2006-01-19 10:20:00,17.68,17.68,17.66,17.67,53800.0,13.8831,13.8831,13.8674,13.8753,53800.0
2006-01-19 10:25:00,17.67,17.68,17.66,17.68,27000.0,13.8753,13.8831,13.8674,13.8831,27000.0
2006-01-19 10:30:00,17.68,17.69,17.67,17.68,39600.0,13.8831,13.891,13.8753,13.8831,39600.0
2006-01-19 10:35:00,17.68,17.68,17.65,17.65,40800.0,13.8831,13.8831,13.8596,13.8596,40800.0
2006-01-19 10:40:00,17.65,17.65,17.63,17.64,38800.0,13.8596,13.8596,13.8439,13.8517,38800.0
2006-01-19 10:45:00,17.61,17.67,17.61,17.66,66800.0,13.8282,13.8753,13.8282,13.8674,66800.0
2006-01-19 10:50:00,17.65,17.65,17.64,17.65,17400.0,13.8596,13.8596,13.8517,13.8596,17400.0
2006-01-19 10:55:00,17.64,17.64,17.61,17.63,22200.0,13.8517,13.8517,13.8282,13.8439,22200.0
2006-01-19 11:00:00,17.64,17.64,17.62,17.62,29600.0,13.8517,13.8517,13.836,13.836,29600.0
2006-01-19 11:05:00,17.61,17.64,17.61,17.63,14400.0,13.8282,13.8517,13.8282,13.8439,14400.0
2006-01-19 11:10:00,17.63,17.63,17.61,17.61,16600.0,13.8439,13.8439,13.8282,13.8282,16600.0
2006-01-19 11:15:00,17.61,17.62,17.61,17.61,34800.0,13.8282,13.836,13.8282,13.8282,34800.0
2006-01-19 11:20:00,17.61,17.61,17.56,17.56,27600.0,13.8282,13.8282,13.7889,13.7889,27600.0
2006-01-19 11:25:00,17.56,17.58,17.56,17.56,29200.0,13.7889,13.8046,13.7889,13.7889,29200.0
2006-01-19 11:30:00,17.57,17.57,17.55,17.56,22000.0,13.7968,13.7968,13.7811,13.7889,22000.0
2006-01-19 11:35:00,17.55,17.56,17.55,17.55,20000.0,13.7811,13.7889,13.7811,13.7811,20000.0
2006-01-19 11:40:00,17.55,17.56,17.54,17.54,26200.0,13.7811,13.7889,13.7732,13.7732,26200.0
2006-01-19 11:45:00,17.55,17.56,17.54,17.55,30800.0,13.7811,13.7889,13.7732,13.7811,30800.0
2006-01-19 11:50:00,17.56,17.58,17.56,17.57,16800.0,13.7889,13.8046,13.7889,13.7968,16800.0
2006-01-19 11:55:00,17.57,17.6,17.56,17.6,45000.0,13.7968,13.8203,13.7889,13.8203,45000.0
2006-01-19 12:00:00,17.6,17.64,17.59,17.63,20000.0,13.8203,13.8517,13.8125,13.8439,20000.0
2006-01-19 12:05:00,17.63,17.63,17.62,17.63,26600.0,13.8439,13.8439,13.836,13.8439,26600.0
2006-01-19 12:10:00,17.62,17.64,17.62,17.64,43200.0,13.836,13.8517,13.836,13.8517,43200.0
2006-01-19 12:15:00,17.64,17.68,17.64,17.68,20800.0,13.8517,13.8831,13.8517,13.8831,20800.0
2006-01-19 12:20:00,17.68,17.73,17.68,17.72,28600.0,13.8831,13.9224,13.8831,13.9146,28600.0
2006-01-19 12:25:00,17.72,17.73,17.71,17.73,77400.0,13.9146,13.9224,13.9067,13.9224,77400.0
2006-01-19 12:30:00,17.72,17.73,17.72,17.73,61400.0,13.9146,13.9224,13.9146,13.9224,61400.0
2006-01-19 12:35:00,17.73,17.74,17.73,17.74,28600.0,13.9224,13.9303,13.9224,13.9303,28600.0
2006-01-19 12:40:00,17.75,17.76,17.74,17.75,15400.0,13.9381,13.946,13.9303,13.9381,15400.0
2006-01-19 12:45:00,17.75,17.76,17.75,17.75,130600.0,13.9381,13.946,13.9381,13.9381,130600.0
2006-01-19 12:50:00,17.75,17.75,17.74,17.75,78600.0,13.9381,13.9381,13.9303,13.9381,78600.0
2006-01-19 12:55:00,17.75,17.76,17.75,17.75,12600.0,13.9381,13.946,13.9381,13.9381,12600.0
2006-01-19 13:00:00,17.75,17.77,17.74,17.75,25400.0,13.9381,13.9538,13.9303,13.9381,25400.0
2006-01-19 13:05:00,17.74,17.74,17.72,17.72,43000.0,13.9303,13.9303,13.9146,13.9146,43000.0
2006-01-19 13:10:00,17.72,17.72,17.7,17.71,28000.0,13.9146,13.9146,13.8988,13.9067,28000.0
2006-01-19 13:15:00,17.71,17.73,17.7,17.7,56000.0,13.9067,13.9224,13.8988,13.8988,56000.0
2006-01-19 13:20:00,17.7,17.7,17.68,17.68,78000.0,13.8988,13.8988,13.8831,13.8831,78000.0
2006-01-19 13:25:00,17.68,17.68,17.65,17.65,13000.0,13.8831,13.8831,13.8596,13.8596,13000.0
2006-01-19 13:30:00,17.65,17.65,17.62,17.62,30000.0,13.8596,13.8596,13.836,13.836,30000.0
2006-01-19 13:35:00,17.62,17.63,17.61,17.61,48400.0,13.836,13.8439,13.8282,13.8282,48400.0
2006-01-19 13:40:00,17.61,17.62,17.61,17.61,37400.0,13.8282,13.836,13.8282,13.8282,37400.0
2006-01-19 13:45:00,17.61,17.64,17.61,17.62,29600.0,13.8282,13.8517,13.8282,13.836,29600.0
2006-01-19 13:50:00,17.63,17.65,17.63,17.65,30400.0,13.8439,13.8596,13.8439,13.8596,30400.0
2006-01-19 13:55:00,17.65,17.66,17.65,17.65,13400.0,13.8596,13.8674,13.8596,13.8596,13400.0
2006-01-19 14:00:00,17.66,17.66,17.64,17.64,16600.0,13.8674,13.8674,13.8517,13.8517,16600.0
2006-01-19 14:05:00,17.64,17.65,17.64,17.65,35400.0,13.8517,13.8596,13.8517,13.8596,35400.0
2006-01-19 14:10:00,17.65,17.65,17.63,17.65,85400.0,13.8596,13.8596,13.8439,13.8596,85400.0
2006-01-19 14:15:00,17.65,17.65,17.61,17.62,13000.0,13.8596,13.8596,13.8282,13.836,13000.0
2006-01-19 14:20:00,17.61,17.61,17.58,17.58,32600.0,13.8282,13.8282,13.8046,13.8046,32600.0
2006-01-19 14:25:00,17.59,17.59,17.54,17.56,69800.0,13.8125,13.8125,13.7732,13.7889,69800.0
2006-01-19 14:30:00,17.56,17.56,17.54,17.56,76000.0,13.7889,13.7889,13.7732,13.7889,76000.0
2006-01-19 14:35:00,17.57,17.57,17.56,17.56,20600.0,13.7968,13.7968,13.7889,13.7889,20600.0
2006-01-19 14:40:00,17.57,17.57,17.55,17.56,101000.0,13.7968,13.7968,13.7811,13.7889,101000.0
2006-01-19 14:45:00,17.54,17.58,17.54,17.58,86200.0,13.7732,13.8046,13.7732,13.8046,86200.0
2006-01-19 14:50:00,17.58,17.6,17.58,17.59,32600.0,13.8046,13.8203,13.8046,13.8125,32600.0
2006-01-19 14:55:00,17.59,17.62,17.59,17.62,22000.0,13.8125,13.836,13.8125,13.836,22000.0
2006-01-19 15:00:00,17.63,17.64,17.62,17.62,70600.0,13.8439,13.8517,13.836,13.836,70600.0
2006-01-19 15:05:00,17.62,17.63,17.61,17.62,110000.0,13.836,13.8439,13.8282,13.836,110000.0
2006-01-19 15:10:00,17.62,17.63,17.61,17.63,44400.0,13.836,13.8439,13.8282,13.8439,44400.0
2006-01-19 15:15:00,17.63,17.64,17.62,17.64,93400.0,13.8439,13.8517,13.836,13.8517,93400.0
2006-01-19 15:20:00,17.64,17.64,17.61,17.61,42000.0,13.8517,13.8517,13.8282,13.8282,42000.0
2006-01-19 15:25:00,17.62,17.62,17.6,17.61,24600.0,13.836,13.836,13.8203,13.8282,24600.0
2006-01-19 15:30:00,17.61,17.61,17.59,17.6,34400.0,13.8282,13.8282,13.8125,13.8203,34400.0
2006-01-19 15:35:00,17.6,17.61,17.59,17.6,53600.0,13.8203,13.8282,13.8125,13.8203,53600.0
2006-01-19 15:40:00,17.59,17.63,17.59,17.6,40600.0,13.8125,13.8439,13.8125,13.8203,40600.0
2006-01-19 15:45:00,17.6,17.61,17.58,17.58,52000.0,13.8203,13.8282,13.8046,13.8046,52000.0
2006-01-19 15:50:00,17.58,17.59,17.58,17.59,87800.0,13.8046,13.8125,13.8046,13.8125,87800.0
2006-01-19 15:55:00,17.59,17.62,17.59,17.62,69600.0,13.8125,13.836,13.8125,13.836,69600.0
2006-01-20 09:30:00,17.6,17.6,17.53,17.57,117000.0,13.8203,13.8203,13.7654,13.7968,117000.0
2006-01-20 09:35:00,17.55,17.57,17.52,17.55,23200.0,13.7811,13.7968,13.7575,13.7811,23200.0
2006-01-20 09:40:00,17.56,17.59,17.55,17.57,48000.0,13.7889,13.8125,13.7811,13.7968,48000.0
2006-01-20 09:45:00,17.57,17.58,17.54,17.57,242000.0,13.7968,13.8046,13.7732,13.7968,242000.0
2006-01-20 09:50:00,17.57,17.65,17.57,17.61,54000.0,13.7968,13.8596,13.7968,13.8282,54000.0
2006-01-20 09:55:00,17.61,17.65,17.61,17.62,15600.0,13.8282,13.8596,13.8282,13.836,15600.0
2006-01-20 10:00:00,17.63,17.63,17.61,17.61,30400.0,13.8439,13.8439,13.8282,13.8282,30400.0
2006-01-20 10:05:00,17.61,17.64,17.61,17.64,20200.0,13.8282,13.8517,13.8282,13.8517,20200.0
2006-01-20 10:10:00,17.65,17.65,17.63,17.63,103000.0,13.8596,13.8596,13.8439,13.8439,103000.0
2006-01-20 10:15:00,17.64,17.64,17.62,17.62,135000.0,13.8517,13.8517,13.836,13.836,135000.0
2006-01-20 10:20:00,17.62,17.62,17.54,17.54,96800.0,13.836,13.836,13.7732,13.7732,96800.0
2006-01-20 10:25:00,17.54,17.54,17.49,17.49,53800.0,13.7732,13.7732,13.7339,13.7339,53800.0
2006-01-20 10:30:00,17.49,17.49,17.39,17.4,68400.0,13.7339,13.7339,13.6554,13.6633,68400.0
2006-01-20 10:35:00,17.39,17.39,17.36,17.36,62400.0,13.6554,13.6554,13.6319,13.6319,62400.0
2006-01-20 10:40:00,17.37,17.37,17.32,17.32,61200.0,13.6397,13.6397,13.6005,13.6005,61200.0
2006-01-20 10:45:00,17.32,17.32,17.29,17.3,66400.0,13.6005,13.6005,13.5769,13.5847,66400.0
2006-01-20 10:50:00,17.3,17.31,17.25,17.25,75600.0,13.5847,13.5926,13.5455,13.5455,75600.0
2006-01-20 10:55:00,17.25,17.31,17.25,17.3,39200.0,13.5455,13.5926,13.5455,13.5847,39200.0
2006-01-20 11:00:00,17.3,17.34,17.3,17.34,36200.0,13.5847,13.6162,13.5847,13.6162,36200.0
2006-01-20 11:05:00,17.34,17.36,17.34,17.34,25000.0,13.6162,13.6319,13.6162,13.6162,25000.0
2006-01-20 11:10:00,17.34,17.35,17.31,17.35,198200.0,13.6162,13.624,13.5926,13.624,198200.0
2006-01-20 11:15:00,17.35,17.37,17.35,17.36,39400.0,13.624,13.6397,13.624,13.6319,39400.0
2006-01-20 11:20:00,17.35,17.35,17.3,17.3,80600.0,13.624,13.624,13.5847,13.5847,80600.0
2006-01-20 11:25:00,17.3,17.31,17.25,17.25,47400.0,13.5847,13.5926,13.5455,13.5455,47400.0
2006-01-20 11:30:00,17.25,17.25,17.17,17.18,70200.0,13.5455,13.5455,13.4827,13.4905,70200.0
2006-01-20 11:35:00,17.18,17.2,17.11,17.14,57600.0,13.4905,13.5062,13.4356,13.4591,57600.0
2006-01-20 11:40:00,17.14,17.14,17.06,17.08,106200.0,13.4591,13.4591,13.3963,13.412,106200.0
2006-01-20 11:45:00,17.08,17.14,17.08,17.09,29600.0,13.412,13.4591,13.412,13.4198,29600.0
2006-01-20 11:50:00,17.1,17.11,17.08,17.09,33200.0,13.4277,13.4356,13.412,13.4198,33200.0
2006-01-20 11:55:00,17.1,17.1,17.05,17.08,87400.0,13.4277,13.4277,13.3884,13.412,87400.0
2006-01-20 12:00:00,17.08,17.15,17.08,17.14,81800.0,13.412,13.467,13.412,13.4591,81800.0
2006-01-20 12:05:00,17.15,17.15,17.14,17.15,13000.0,13.467,13.467,13.4591,13.467,13000.0
2006-01-20 12:10:00,17.14,17.16,17.14,17.14,24000.0,13.4591,13.4748,13.4591,13.4591,24000.0
2006-01-20 12:15:00,17.14,17.14,17.11,17.11,19600.0,13.4591,13.4591,13.4356,13.4356,19600.0
2006-01-20 12:20:00,17.11,17.14,17.11,17.13,33800.0,13.4356,13.4591,13.4356,13.4513,33800.0
2006-01-20 12:25:00,17.13,17.14,17.11,17.13,11400.0,13.4513,13.4591,13.4356,13.4513,11400.0
2006-01-20 12:30:00,17.12,17.14,17.12,17.14,14800.0,13.4434,13.4591,13.4434,13.4591,14800.0
2006-01-20 12:35:00,17.14,17.14,17.12,17.13,16400.0,13.4591,13.4591,13.4434,13.4513,16400.0
2006-01-20 12:40:00,17.13,17.16,17.13,17.14,32600.0,13.4513,13.4748,13.4513,13.4591,32600.0
2006-01-20 12:45:00,17.13,17.15,17.13,17.14,25600.0,13.4513,13.467,13.4513,13.4591,25600.0
2006-01-20 12:50:00,17.14,17.14,17.12,17.13,32200.0,13.4591,13.4591,13.4434,13.4513,32200.0
2006-01-20 12:55:00,17.13,17.14,17.12,17.13,24800.0,13.4513,13.4591,13.4434,13.4513,24800.0
2006-01-20 13:00:00,17.13,17.14,17.1,17.1,99800.0,13.4513,13.4591,13.4277,13.4277,99800.0
2006-01-20 13:05:00,17.1,17.11,17.1,17.11,50600.0,13.4277,13.4356,13.4277,13.4356,50600.0
2006-01-20 13:10:00,17.1,17.11,17.09,17.11,23400.0,13.4277,13.4356,13.4198,13.4356,23400.0
2006-01-20 13:15:00,17.1,17.11,17.09,17.09,22800.0,13.4277,13.4356,13.4198,13.4198,22800.0
2006-01-20 13:20:00,17.09,17.11,17.09,17.11,25000.0,13.4198,13.4356,13.4198,13.4356,25000.0
2006-01-20 13:25:00,17.11,17.11,17.09,17.09,41600.0,13.4356,13.4356,13.4198,13.4198,41600.0
2006-01-20 13:30:00,17.1,17.1,17.08,17.09,21600.0,13.4277,13.4277,13.412,13.4198,21600.0
2006-01-20 13:35:00,17.09,17.11,17.09,17.11,67400.0,13.4198,13.4356,13.4198,13.4356,67400.0
2006-01-20 13:40:00,17.11,17.14,17.11,17.13,79600.0,13.4356,13.4591,13.4356,13.4513,79600.0
2006-01-20 13:45:00,17.14,17.14,17.13,17.13,32800.0,13.4591,13.4591,13.4513,13.4513,32800.0
2006-01-20 13:50:00,17.13,17.14,17.13,17.13,16800.0,13.4513,13.4591,13.4513,13.4513,16800.0
2006-01-20 13:55:00,17.13,17.13,17.11,17.11,25200.0,13.4513,13.4513,13.4356,13.4356,25200.0
2006-01-20 14:00:00,17.11,17.13,17.11,17.13,41000.0,13.4356,13.4513,13.4356,13.4513,41000.0
2006-01-20 14:05:00,17.13,17.14,17.13,17.13,17600.0,13.4513,13.4591,13.4513,13.4513,17600.0
2006-01-20 14:10:00,17.13,17.14,17.13,17.14,21400.0,13.4513,13.4591,13.4513,13.4591,21400.0
2006-01-20 14:15:00,17.15,17.17,17.15,17.17,22800.0,13.467,13.4827,13.467,13.4827,22800.0
2006-01-20 14:20:00,17.17,17.18,17.17,17.17,13800.0,13.4827,13.4905,13.4827,13.4827,13800.0
2006-01-20 14:25:00,17.17,17.17,17.16,17.17,17400.0,13.4827,13.4827,13.4748,13.4827,17400.0
2006-01-20 14:30:00,17.18,17.18,17.16,17.16,33000.0,13.4905,13.4905,13.4748,13.4748,33000.0
2006-01-20 14:35:00,17.16,17.17,17.16,17.17,39000.0,13.4748,13.4827,13.4748,13.4827,39000.0
2006-01-20 14:40:00,17.17,17.17,17.16,17.17,30000.0,13.4827,13.4827,13.4748,13.4827,30000.0
2006-01-20 14:45:00,17.17,17.19,17.17,17.19,31400.0,13.4827,13.4984,13.4827,13.4984,31400.0
2006-01-20 14:50:00,17.19,17.19,17.16,17.16,56400.0,13.4984,13.4984,13.4748,13.4748,56400.0
2006-01-20 14:55:00,17.16,17.16,17.15,17.15,74800.0,13.4748,13.4748,13.467,13.467,74800.0
2006-01-20 15:00:00,17.15,17.16,17.12,17.12,127800.0,13.467,13.4748,13.4434,13.4434,127800.0
2006-01-20 15:05:00,17.13,17.14,17.11,17.13,29600.0,13.4513,13.4591,13.4356,13.4513,29600.0
2006-01-20 15:10:00,17.13,17.13,17.08,17.09,80200.0,13.4513,13.4513,13.412,13.4198,80200.0
2006-01-20 15:15:00,17.09,17.09,17.07,17.09,54600.0,13.4198,13.4198,13.4041,13.4198,54600.0
2006-01-20 15:20:00,17.09,17.1,17.07,17.09,110200.0,13.4198,13.4277,13.4041,13.4198,110200.0
2006-01-20 15:25:00,17.09,17.1,17.09,17.09,54800.0,13.4198,13.4277,13.4198,13.4198,54800.0
2006-01-20 15:30:00,17.1,17.1,17.09,17.09,35200.0,13.4277,13.4277,13.4198,13.4198,35200.0
2006-01-20 15:35:00,17.09,17.09,17.05,17.06,65200.0,13.4198,13.4198,13.3884,13.3963,65200.0
2006-01-20 15:40:00,17.08,17.1,17.07,17.09,68000.0,13.412,13.4277,13.4041,13.4198,68000.0
2006-01-20 15:45:00,17.09,17.1,17.06,17.09,133400.0,13.4198,13.4277,13.3963,13.4198,133400.0
2006-01-20 15:50:00,17.08,17.09,17.04,17.07,97600.0,13.412,13.4198,13.3806,13.4041,97600.0
2006-01-20 15:55:00,17.08,17.13,17.08,17.09,162600.0,13.412,13.4513,13.412,13.4198,162600.0
2006-01-23 09:30:00,17.03,17.07,17.01,17.06,31600.0,13.3727,13.4041,13.357,13.3963,31600.0
2006-01-23 09:35:00,17.06,17.12,17.06,17.08,17200.0,13.3963,13.4434,13.3963,13.412,17200.0
2006-01-23 09:40:00,17.08,17.09,17.05,17.07,23800.0,13.412,13.4198,13.3884,13.4041,23800.0
2006-01-23 09:45:00,17.07,17.09,17.06,17.09,27400.0,13.4041,13.4198,13.3963,13.4198,27400.0
2006-01-23 09:50:00,17.09,17.1,17.06,17.08,54400.0,13.4198,13.4277,13.3963,13.412,54400.0
2006-01-23 09:55:00,17.09,17.09,17.04,17.04,22200.0,13.4198,13.4198,13.3806,13.3806,22200.0
2006-01-23 10:00:00,17.07,17.07,17.03,17.07,490200.0,13.4041,13.4041,13.3727,13.4041,490200.0
2006-01-23 10:05:00,17.07,17.12,17.06,17.11,43400.0,13.4041,13.4434,13.3963,13.4356,43400.0
2006-01-23 10:10:00,17.11,17.13,17.03,17.13,269200.0,13.4356,13.4513,13.3727,13.4513,269200.0
2006-01-23 10:15:00,17.12,17.13,17.08,17.08,24200.0,13.4434,13.4513,13.412,13.412,24200.0
2006-01-23 10:20:00,17.08,17.11,17.08,17.11,22400.0,13.412,13.4356,13.412,13.4356,22400.0
2006-01-23 10:25:00,17.11,17.11,17.1,17.11,24400.0,13.4356,13.4356,13.4277,13.4356,24400.0
2006-01-23 10:30:00,17.11,17.11,17.09,17.09,21600.0,13.4356,13.4356,13.4198,13.4198,21600.0
2006-01-23 10:35:00,17.09,17.09,17.08,17.09,12400.0,13.4198,13.4198,13.412,13.4198,12400.0
2006-01-23 10:40:00,17.09,17.11,17.08,17.11,13400.0,13.4198,13.4356,13.412,13.4356,13400.0
2006-01-23 10:45:00,17.11,17.11,17.09,17.09,4600.0,13.4356,13.4356,13.4198,13.4198,4600.0
2006-01-23 10:50:00,17.09,17.09,17.05,17.07,11600.0,13.4198,13.4198,13.3884,13.4041,11600.0
2006-01-23 10:55:00,17.07,17.07,17.0,17.02,170600.0,13.4041,13.4041,13.3492,13.3649,170600.0
2006-01-23 11:00:00,17.02,17.02,16.98,17.01,34400.0,13.3649,13.3649,13.3335,13.357,34400.0
2006-01-23 11:05:00,17.02,17.04,17.01,17.03,12000.0,13.3649,13.3806,13.357,13.3727,12000.0
2006-01-23 11:10:00,17.03,17.07,17.03,17.07,12400.0,13.3727,13.4041,13.3727,13.4041,12400.0
2006-01-23 11:15:00,17.07,17.08,17.06,17.06,19400.0,13.4041,13.412,13.3963,13.3963,19400.0
2006-01-23 11:20:00,17.06,17.07,17.06,17.07,6400.0,13.3963,13.4041,13.3963,13.4041,6400.0
2006-01-23 11:25:00,17.07,17.07,17.05,17.07,41600.0,13.4041,13.4041,13.3884,13.4041,41600.0
2006-01-23 11:30:00,17.07,17.09,17.07,17.08,18800.0,13.4041,13.4198,13.4041,13.412,18800.0
2006-01-23 11:35:00,17.08,17.09,17.05,17.06,29800.0,13.412,13.4198,13.3884,13.3963,29800.0
2006-01-23 11:40:00,17.06,17.07,17.05,17.05,21200.0,13.3963,13.4041,13.3884,13.3884,21200.0
2006-01-23 11:45:00,17.05,17.07,17.05,17.07,23800.0,13.3884,13.4041,13.3884,13.4041,23800.0
2006-01-23 11:50:00,17.07,17.09,17.07,17.07,45200.0,13.4041,13.4198,13.4041,13.4041,45200.0
2006-01-23 11:55:00,17.07,17.08,17.04,17.06,35200.0,13.4041,13.412,13.3806,13.3963,35200.0
2006-01-23 12:00:00,17.06,17.07,17.04,17.06,7200.0,13.3963,13.4041,13.3806,13.3963,7200.0
2006-01-23 12:05:00,17.06,17.06,17.04,17.06,20600.0,13.3963,13.3963,13.3806,13.3963,20600.0
2006-01-23 12:10:00,17.06,17.06,17.05,17.05,23200.0,13.3963,13.3963,13.3884,13.3884,23200.0
2006-01-23 12:15:00,17.05,17.07,17.04,17.04,25000.0,13.3884,13.4041,13.3806,13.3806,25000.0
2006-01-23 12:20:00,17.05,17.06,17.05,17.05,6000.0,13.3884,13.3963,13.3884,13.3884,6000.0
2006-01-23 12:25:00,17.05,17.05,17.03,17.03,20600.0,13.3884,13.3884,13.3727,13.3727,20600.0
2006-01-23 12:30:00,17.04,17.08,17.03,17.08,37800.0,13.3806,13.412,13.3727,13.412,37800.0
2006-01-23 12:35:00,17.07,17.07,17.06,17.06,13600.0,13.4041,13.4041,13.3963,13.3963,13600.0
2006-01-23 12:40:00,17.06,17.07,17.06,17.06,12400.0,13.3963,13.4041,13.3963,13.3963,12400.0
2006-01-23 12:45:00,17.07,17.08,17.07,17.08,16000.0,13.4041,13.412,13.4041,13.412,16000.0
2006-01-23 12:50:00,17.07,17.08,17.06,17.08,8800.0,13.4041,13.412,13.3963,13.412,8800.0
2006-01-23 12:55:00,17.08,17.09,17.07,17.07,12800.0,13.412,13.4198,13.4041,13.4041,12800.0
2006-01-23 13:00:00,17.06,17.09,17.06,17.08,20600.0,13.3963,13.4198,13.3963,13.412,20600.0
2006-01-23 13:05:00,17.08,17.09,17.08,17.08,12800.0,13.412,13.4198,13.412,13.412,12800.0
2006-01-23 13:10:00,17.08,17.08,17.08,17.08,7000.0,13.412,13.412,13.412,13.412,7000.0
2006-01-23 13:15:00,17.08,17.09,17.07,17.08,13400.0,13.412,13.4198,13.4041,13.412,13400.0
2006-01-23 13:20:00,17.08,17.08,17.03,17.03,21800.0,13.412,13.412,13.3727,13.3727,21800.0
2006-01-23 13:25:00,17.04,17.07,17.03,17.05,14000.0,13.3806,13.4041,13.3727,13.3884,14000.0
2006-01-23 13:30:00,17.03,17.05,17.03,17.05,10400.0,13.3727,13.3884,13.3727,13.3884,10400.0
2006-01-23 13:35:00,17.05,17.06,17.05,17.06,7400.0,13.3884,13.3963,13.3884,13.3963,7400.0
2006-01-23 13:40:00,17.05,17.05,17.05,17.05,15400.0,13.3884,13.3884,13.3884,13.3884,15400.0
2006-01-23 13:45:00,17.06,17.07,17.06,17.07,8800.0,13.3963,13.4041,13.3963,13.4041,8800.0
2006-01-23 13:50:00,17.07,17.07,17.06,17.06,5400.0,13.4041,13.4041,13.3963,13.3963,5400.0
2006-01-23 13:55:00,17.07,17.07,17.06,17.06,6400.0,13.4041,13.4041,13.3963,13.3963,6400.0
2006-01-23 14:00:00,17.06,17.09,17.06,17.07,60600.0,13.3963,13.4198,13.3963,13.4041,60600.0
2006-01-23 14:05:00,17.07,17.07,17.06,17.06,4000.0,13.4041,13.4041,13.3963,13.3963,4000.0
2006-01-23 14:10:00,17.06,17.08,17.05,17.05,38800.0,13.3963,13.412,13.3884,13.3884,38800.0
2006-01-23 14:15:00,17.05,17.06,17.05,17.06,6400.0,13.3884,13.3963,13.3884,13.3963,6400.0
2006-01-23 14:20:00,17.06,17.09,17.06,17.08,47000.0,13.3963,13.4198,13.3963,13.412,47000.0
2006-01-23 14:25:00,17.08,17.08,17.07,17.07,42800.0,13.412,13.412,13.4041,13.4041,42800.0
2006-01-23 14:30:00,17.07,17.08,17.05,17.06,16000.0,13.4041,13.412,13.3884,13.3963,16000.0
2006-01-23 14:35:00,17.06,17.06,17.02,17.03,26200.0,13.3963,13.3963,13.3649,13.3727,26200.0
2006-01-23 14:40:00,17.03,17.04,17.03,17.03,15600.0,13.3727,13.3806,13.3727,13.3727,15600.0
2006-01-23 14:45:00,17.04,17.04,17.03,17.03,9600.0,13.3806,13.3806,13.3727,13.3727,9600.0
2006-01-23 14:50:00,17.03,17.05,17.03,17.04,11800.0,13.3727,13.3884,13.3727,13.3806,11800.0
2006-01-23 14:55:00,17.04,17.06,17.04,17.06,10800.0,13.3806,13.3963,13.3806,13.3963,10800.0
2006-01-23 15:00:00,17.07,17.08,17.06,17.07,8000.0,13.4041,13.412,13.3963,13.4041,8000.0
2006-01-23 15:05:00,17.06,17.08,17.05,17.08,11000.0,13.3963,13.412,13.3884,13.412,11000.0
2006-01-23 15:10:00,17.07,17.08,17.05,17.05,17800.0,13.4041,13.412,13.3884,13.3884,17800.0
2006-01-23 15:15:00,17.06,17.07,17.05,17.07,13200.0,13.3963,13.4041,13.3884,13.4041,13200.0
2006-01-23 15:20:00,17.07,17.08,17.06,17.08,16400.0,13.4041,13.412,13.3963,13.412,16400.0
2006-01-23 15:25:00,17.08,17.08,17.04,17.04,19400.0,13.412,13.412,13.3806,13.3806,19400.0
2006-01-23 15:30:00,17.05,17.07,17.05,17.06,23800.0,13.3884,13.4041,13.3884,13.3963,23800.0
2006-01-23 15:35:00,17.06,17.07,17.05,17.05,20800.0,13.3963,13.4041,13.3884,13.3884,20800.0
2006-01-23 15:40:00,17.05,17.06,17.04,17.04,36800.0,13.3884,13.3963,13.3806,13.3806,36800.0
2006-01-23 15:45:00,17.05,17.05,17.02,17.03,16000.0,13.3884,13.3884,13.3649,13.3727,16000.0
2006-01-23 15:50:00,17.03,17.04,17.0,17.04,536800.0,13.3727,13.3806,13.3492,13.3806,536800.0
2006-01-23 15:55:00,17.04,17.05,17.03,17.05,142600.0,13.3806,13.3884,13.3727,13.3884,142600.0
2006-01-24 09:30:00,17.08,17.09,17.07,17.08,12200.0,13.412,13.4198,13.4041,13.412,12200.0
2006-01-24 09:35:00,17.08,17.13,17.06,17.09,13000.0,13.412,13.4513,13.3963,13.4198,13000.0
2006-01-24 09:40:00,17.09,17.14,17.09,17.1,283600.0,13.4198,13.4591,13.4198,13.4277,283600.0
2006-01-24 09:45:00,17.11,17.2,17.1,17.2,25000.0,13.4356,13.5062,13.4277,13.5062,25000.0
2006-01-24 09:50:00,17.2,17.22,17.2,17.21,262600.0,13.5062,13.5219,13.5062,13.5141,262600.0
2006-01-24 09:55:00,17.2,17.2,17.18,17.19,129600.0,13.5062,13.5062,13.4905,13.4984,129600.0
2006-01-24 10:00:00,17.19,17.21,17.18,17.18,24200.0,13.4984,13.5141,13.4905,13.4905,24200.0
2006-01-24 10:05:00,17.2,17.2,17.16,17.2,24800.0,13.5062,13.5062,13.4748,13.5062,24800.0
2006-01-24 10:10:00,17.2,17.22,17.18,17.18,21200.0,13.5062,13.5219,13.4905,13.4905,21200.0
2006-01-24 10:15:00,17.18,17.25,17.18,17.25,437400.0,13.4905,13.5455,13.4905,13.5455,437400.0
2006-01-24 10:20:00,17.24,17.27,17.23,17.23,45800.0,13.5376,13.5612,13.5298,13.5298,45800.0
2006-01-24 10:25:00,17.23,17.25,17.22,17.23,25400.0,13.5298,13.5455,13.5219,13.5298,25400.0
2006-01-24 10:30:00,17.23,17.23,17.16,17.16,25000.0,13.5298,13.5298,13.4748,13.4748,25000.0
2006-01-24 10:35:00,17.16,17.16,17.15,17.15,23000.0,13.4748,13.4748,13.467,13.467,23000.0
2006-01-24 10:40:00,17.15,17.15,17.13,17.14,17000.0,13.467,13.467,13.4513,13.4591,17000.0
2006-01-24 10:45:00,17.13,17.14,17.13,17.14,52800.0,13.4513,13.4591,13.4513,13.4591,52800.0
2006-01-24 10:50:00,17.14,17.14,17.12,17.12,48200.0,13.4591,13.4591,13.4434,13.4434,48200.0
2006-01-24 10:55:00,17.12,17.13,17.05,17.05,32000.0,13.4434,13.4513,13.3884,13.3884,32000.0
2006-01-24 11:00:00,17.05,17.1,17.05,17.1,23000.0,13.3884,13.4277,13.3884,13.4277,23000.0
2006-01-24 11:05:00,17.1,17.1,17.08,17.08,34400.0,13.4277,13.4277,13.412,13.412,34400.0
2006-01-24 11:10:00,17.09,17.09,17.08,17.08,12200.0,13.4198,13.4198,13.412,13.412,12200.0
2006-01-24 11:15:00,17.09,17.09,17.08,17.09,14600.0,13.4198,13.4198,13.412,13.4198,14600.0
2006-01-24 11:20:00,17.1,17.11,17.09,17.11,23400.0,13.4277,13.4356,13.4198,13.4356,23400.0
2006-01-24 11:25:00,17.11,17.11,17.11,17.11,10000.0,13.4356,13.4356,13.4356,13.4356,10000.0
2006-01-24 11:30:00,17.11,17.13,17.11,17.13,48800.0,13.4356,13.4513,13.4356,13.4513,48800.0
2006-01-24 11:35:00,17.13,17.13,17.11,17.11,29400.0,13.4513,13.4513,13.4356,13.4356,29400.0
2006-01-24 11:40:00,17.11,17.14,17.1,17.14,19400.0,13.4356,13.4591,13.4277,13.4591,19400.0
2006-01-24 11:45:00,17.14,17.15,17.13,17.14,8200.0,13.4591,13.467,13.4513,13.4591,8200.0
2006-01-24 11:50:00,17.14,17.16,17.14,17.15,15800.0,13.4591,13.4748,13.4591,13.467,15800.0
2006-01-24 11:55:00,17.15,17.15,17.15,17.15,207800.0,13.467,13.467,13.467,13.467,207800.0
2006-01-24 12:00:00,17.14,17.16,17.13,17.16,121800.0,13.4591,13.4748,13.4513,13.4748,121800.0
2006-01-24 12:05:00,17.16,17.17,17.15,17.17,7400.0,13.4748,13.4827,13.467,13.4827,7400.0
2006-01-24 12:10:00,17.17,17.19,17.17,17.18,5400.0,13.4827,13.4984,13.4827,13.4905,5400.0
2006-01-24 12:15:00,17.18,17.18,17.16,17.16,10400.0,13.4905,13.4905,13.4748,13.4748,10400.0
2006-01-24 12:20:00,17.17,17.17,17.16,17.17,8600.0,13.4827,13.4827,13.4748,13.4827,8600.0
2006-01-24 12:25:00,17.17,17.18,17.16,17.17,9200.0,13.4827,13.4905,13.4748,13.4827,9200.0
2006-01-24 12:30:00,17.17,17.18,17.17,17.18,13000.0,13.4827,13.4905,13.4827,13.4905,13000.0
2006-01-24 12:35:00,17.18,17.18,17.18,17.18,13800.0,13.4905,13.4905,13.4905,13.4905,13800.0
2006-01-24 12:40:00,17.18,17.18,17.18,17.18,8600.0,13.4905,13.4905,13.4905,13.4905,8600.0
2006-01-24 12:45:00,17.18,17.18,17.18,17.18,3000.0,13.4905,13.4905,13.4905,13.4905,3000.0
2006-01-24 12:50:00,17.18,17.19,17.16,17.18,36600.0,13.4905,13.4984,13.4748,13.4905,36600.0
2006-01-24 12:55:00,17.17,17.18,17.16,17.16,14400.0,13.4827,13.4905,13.4748,13.4748,14400.0
2006-01-24 13:00:00,17.16,17.16,17.15,17.16,5400.0,13.4748,13.4748,13.467,13.4748,5400.0
2006-01-24 13:05:00,17.15,17.17,17.15,17.15,29400.0,13.467,13.4827,13.467,13.467,29400.0
2006-01-24 13:10:00,17.15,17.16,17.15,17.15,12200.0,13.467,13.4748,13.467,13.467,12200.0
2006-01-24 13:15:00,17.15,17.17,17.14,17.15,74400.0,13.467,13.4827,13.4591,13.467,74400.0
2006-01-24 13:20:00,17.15,17.16,17.15,17.16,24600.0,13.467,13.4748,13.467,13.4748,24600.0
2006-01-24 13:25:00,17.17,17.19,17.16,17.19,29400.0,13.4827,13.4984,13.4748,13.4984,29400.0
2006-01-24 13:30:00,17.19,17.2,17.17,17.18,121600.0,13.4984,13.5062,13.4827,13.4905,121600.0
2006-01-24 13:35:00,17.18,17.19,17.18,17.18,48400.0,13.4905,13.4984,13.4905,13.4905,48400.0
2006-01-24 13:40:00,17.18,17.21,17.18,17.2,278600.0,13.4905,13.5141,13.4905,13.5062,278600.0
2006-01-24 13:45:00,17.2,17.2,17.18,17.2,10200.0,13.5062,13.5062,13.4905,13.5062,10200.0
2006-01-24 13:50:00,17.2,17.2,17.19,17.19,10400.0,13.5062,13.5062,13.4984,13.4984,10400.0
2006-01-24 13:55:00,17.2,17.23,17.19,17.23,18200.0,13.5062,13.5298,13.4984,13.5298,18200.0
2006-01-24 14:00:00,17.24,17.26,17.24,17.25,154200.0,13.5376,13.5533,13.5376,13.5455,154200.0
2006-01-24 14:05:00,17.25,17.25,17.23,17.24,18600.0,13.5455,13.5455,13.5298,13.5376,18600.0
2006-01-24 14:10:00,17.24,17.24,17.23,17.23,15400.0,13.5376,13.5376,13.5298,13.5298,15400.0
2006-01-24 14:15:00,17.24,17.24,17.22,17.22,4000.0,13.5376,13.5376,13.5219,13.5219,4000.0
2006-01-24 14:20:00,17.22,17.24,17.21,17.21,8400.0,13.5219,13.5376,13.5141,13.5141,8400.0
2006-01-24 14:25:00,17.21,17.21,17.19,17.21,5800.0,13.5141,13.5141,13.4984,13.5141,5800.0
2006-01-24 14:30:00,17.21,17.21,17.2,17.21,6400.0,13.5141,13.5141,13.5062,13.5141,6400.0
2006-01-24 14:35:00,17.21,17.21,17.2,17.2,13600.0,13.5141,13.5141,13.5062,13.5062,13600.0
2006-01-24 14:40:00,17.2,17.2,17.18,17.19,14200.0,13.5062,13.5062,13.4905,13.4984,14200.0
2006-01-24 14:45:00,17.18,17.19,17.17,17.17,24800.0,13.4905,13.4984,13.4827,13.4827,24800.0
2006-01-24 14:50:00,17.18,17.19,17.16,17.16,12600.0,13.4905,13.4984,13.4748,13.4748,12600.0
2006-01-24 14:55:00,17.17,17.17,17.16,17.16,13400.0,13.4827,13.4827,13.4748,13.4748,13400.0
2006-01-24 15:00:00,17.16,17.16,17.15,17.15,12800.0,13.4748,13.4748,13.467,13.467,12800.0
2006-01-24 15:05:00,17.16,17.16,17.13,17.13,22200.0,13.4748,13.4748,13.4513,13.4513,22200.0
2006-01-24 15:10:00,17.13,17.15,17.13,17.15,10400.0,13.4513,13.467,13.4513,13.467,10400.0
2006-01-24 15:15:00,17.15,17.15,17.13,17.15,13400.0,13.467,13.467,13.4513,13.467,13400.0
2006-01-24 15:20:00,17.14,17.15,17.14,17.14,15000.0,13.4591,13.467,13.4591,13.4591,15000.0
2006-01-24 15:25:00,17.13,17.14,17.11,17.14,16800.0,13.4513,13.4591,13.4356,13.4591,16800.0
2006-01-24 15:30:00,17.15,17.16,17.14,17.16,21400.0,13.467,13.4748,13.4591,13.4748,21400.0
2006-01-24 15:35:00,17.16,17.17,17.16,17.17,13000.0,13.4748,13.4827,13.4748,13.4827,13000.0
2006-01-24 15:40:00,17.17,17.18,17.16,17.17,28200.0,13.4827,13.4905,13.4748,13.4827,28200.0
2006-01-24 15:45:00,17.17,17.18,17.16,17.16,20400.0,13.4827,13.4905,13.4748,13.4748,20400.0
2006-01-24 15:50:00,17.16,17.18,17.16,17.18,29000.0,13.4748,13.4905,13.4748,13.4905,29000.0
2006-01-24 15:55:00,17.17,17.18,17.17,17.18,48800.0,13.4827,13.4905,13.4827,13.4905,48800.0
2006-01-25 09:30:00,17.29,17.29,17.18,17.18,29800.0,13.5769,13.5769,13.4905,13.4905,29800.0
2006-01-25 09:35:00,17.17,17.24,17.17,17.22,12200.0,13.4827,13.5376,13.4827,13.5219,12200.0
2006-01-25 09:40:00,17.21,17.24,17.21,17.24,5400.0,13.5141,13.5376,13.5141,13.5376,5400.0
2006-01-25 09:45:00,17.24,17.25,17.22,17.24,13200.0,13.5376,13.5455,13.5219,13.5376,13200.0
2006-01-25 09:50:00,17.24,17.25,17.23,17.25,22600.0,13.5376,13.5455,13.5298,13.5455,22600.0
2006-01-25 09:55:00,17.25,17.26,17.24,17.25,24200.0,13.5455,13.5533,13.5376,13.5455,24200.0
2006-01-25 10:00:00,17.25,17.25,17.21,17.24,30800.0,13.5455,13.5455,13.5141,13.5376,30800.0
2006-01-25 10:05:00,17.24,17.25,17.22,17.24,13200.0,13.5376,13.5455,13.5219,13.5376,13200.0
2006-01-25 10:10:00,17.24,17.24,17.17,17.2,15600.0,13.5376,13.5376,13.4827,13.5062,15600.0
2006-01-25 10:15:00,17.18,17.19,17.14,17.15,23200.0,13.4905,13.4984,13.4591,13.467,23200.0
2006-01-25 10:20:00,17.14,17.15,17.08,17.1,26800.0,13.4591,13.467,13.412,13.4277,26800.0
2006-01-25 10:25:00,17.09,17.13,17.09,17.12,12400.0,13.4198,13.4513,13.4198,13.4434,12400.0
2006-01-25 10:30:00,17.11,17.11,17.06,17.06,16400.0,13.4356,13.4356,13.3963,13.3963,16400.0
2006-01-25 10:35:00,17.05,17.09,17.05,17.09,17200.0,13.3884,13.4198,13.3884,13.4198,17200.0
2006-01-25 10:40:00,17.09,17.1,17.08,17.1,19800.0,13.4198,13.4277,13.412,13.4277,19800.0
2006-01-25 10:45:00,17.1,17.13,17.1,17.13,38800.0,13.4277,13.4513,13.4277,13.4513,38800.0
2006-01-25 10:50:00,17.13,17.17,17.12,17.16,16600.0,13.4513,13.4827,13.4434,13.4748,16600.0
2006-01-25 10:55:00,17.16,17.19,17.16,17.18,22800.0,13.4748,13.4984,13.4748,13.4905,22800.0
2006-01-25 11:00:00,17.21,17.22,17.15,17.15,42000.0,13.5141,13.5219,13.467,13.467,42000.0
2006-01-25 11:05:00,17.15,17.16,17.15,17.15,20200.0,13.467,13.4748,13.467,13.467,20200.0
2006-01-25 11:10:00,17.17,17.19,17.16,17.17,28000.0,13.4827,13.4984,13.4748,13.4827,28000.0
2006-01-25 11:15:00,17.17,17.18,17.17,17.17,12000.0,13.4827,13.4905,13.4827,13.4827,12000.0
2006-01-25 11:20:00,17.17,17.17,17.16,17.16,31200.0,13.4827,13.4827,13.4748,13.4748,31200.0
2006-01-25 11:25:00,17.17,17.24,17.17,17.21,267600.0,13.4827,13.5376,13.4827,13.5141,267600.0
2006-01-25 11:30:00,17.2,17.2,17.18,17.18,8400.0,13.5062,13.5062,13.4905,13.4905,8400.0
2006-01-25 11:35:00,17.18,17.19,17.18,17.18,9800.0,13.4905,13.4984,13.4905,13.4905,9800.0
2006-01-25 11:40:00,17.18,17.18,17.17,17.17,4600.0,13.4905,13.4905,13.4827,13.4827,4600.0
2006-01-25 11:45:00,17.17,17.17,17.11,17.17,30000.0,13.4827,13.4827,13.4356,13.4827,30000.0
2006-01-25 11:50:00,17.17,17.2,17.16,17.17,7200.0,13.4827,13.5062,13.4748,13.4827,7200.0
2006-01-25 11:55:00,17.17,17.17,17.15,17.17,8600.0,13.4827,13.4827,13.467,13.4827,8600.0
2006-01-25 12:00:00,17.17,17.17,17.14,17.15,5000.0,13.4827,13.4827,13.4591,13.467,5000.0
2006-01-25 12:05:00,17.16,17.16,17.14,17.15,6200.0,13.4748,13.4748,13.4591,13.467,6200.0
2006-01-25 12:10:00,17.15,17.16,17.12,17.15,6200.0,13.467,13.4748,13.4434,13.467,6200.0
2006-01-25 12:15:00,17.14,17.15,17.11,17.14,11600.0,13.4591,13.467,13.4356,13.4591,11600.0
2006-01-25 12:20:00,17.13,17.14,17.13,17.14,3800.0,13.4513,13.4591,13.4513,13.4591,3800.0
2006-01-25 12:25:00,17.13,17.16,17.11,17.16,16800.0,13.4513,13.4748,13.4356,13.4748,16800.0
2006-01-25 12:30:00,17.16,17.2,17.16,17.18,8000.0,13.4748,13.5062,13.4748,13.4905,8000.0
2006-01-25 12:35:00,17.18,17.18,17.16,17.17,7800.0,13.4905,13.4905,13.4748,13.4827,7800.0
2006-01-25 12:40:00,17.18,17.18,17.15,17.15,7200.0,13.4905,13.4905,13.467,13.467,7200.0
2006-01-25 12:45:00,17.16,17.2,17.16,17.19,9000.0,13.4748,13.5062,13.4748,13.4984,9000.0
2006-01-25 12:50:00,17.2,17.2,17.16,17.16,30200.0,13.5062,13.5062,13.4748,13.4748,30200.0
2006-01-25 12:55:00,17.16,17.18,17.16,17.18,4000.0,13.4748,13.4905,13.4748,13.4905,4000.0
2006-01-25 13:00:00,17.18,17.18,17.11,17.14,19600.0,13.4905,13.4905,13.4356,13.4591,19600.0
2006-01-25 13:05:00,17.14,17.17,17.14,17.17,6000.0,13.4591,13.4827,13.4591,13.4827,6000.0
2006-01-25 13:10:00,17.17,17.18,17.16,17.17,9800.0,13.4827,13.4905,13.4748,13.4827,9800.0
2006-01-25 13:15:00,17.16,17.16,17.14,17.16,8400.0,13.4748,13.4748,13.4591,13.4748,8400.0
2006-01-25 13:20:00,17.16,17.17,17.13,17.15,11000.0,13.4748,13.4827,13.4513,13.467,11000.0
2006-01-25 13:25:00,17.15,17.15,17.14,17.15,7800.0,13.467,13.467,13.4591,13.467,7800.0
2006-01-25 13:30:00,17.15,17.16,17.12,17.16,12200.0,13.467,13.4748,13.4434,13.4748,12200.0
2006-01-25 13:35:00,17.16,17.16,17.15,17.15,9600.0,13.4748,13.4748,13.467,13.467,9600.0
2006-01-25 13:40:00,17.16,17.17,17.15,17.15,13400.0,13.4748,13.4827,13.467,13.467,13400.0
2006-01-25 13:45:00,17.15,17.17,17.15,17.15,7800.0,13.467,13.4827,13.467,13.467,7800.0
2006-01-25 13:50:00,17.15,17.15,17.13,17.14,12400.0,13.467,13.467,13.4513,13.4591,12400.0
2006-01-25 13:55:00,17.14,17.14,17.14,17.14,2600.0,13.4591,13.4591,13.4591,13.4591,2600.0
2006-01-25 14:00:00,17.14,17.15,17.13,17.14,9600.0,13.4591,13.467,13.4513,13.4591,9600.0
2006-01-25 14:05:00,17.14,17.14,17.13,17.14,10600.0,13.4591,13.4591,13.4513,13.4591,10600.0
2006-01-25 14:10:00,17.14,17.15,17.13,17.14,7600.0,13.4591,13.467,13.4513,13.4591,7600.0
2006-01-25 14:15:00,17.14,17.15,17.12,17.12,11800.0,13.4591,13.467,13.4434,13.4434,11800.0
2006-01-25 14:20:00,17.12,17.13,17.11,17.13,13400.0,13.4434,13.4513,13.4356,13.4513,13400.0
2006-01-25 14:25:00,17.12,17.13,17.11,17.11,21400.0,13.4434,13.4513,13.4356,13.4356,21400.0
2006-01-25 14:30:00,17.11,17.12,17.11,17.12,11000.0,13.4356,13.4434,13.4356,13.4434,11000.0
2006-01-25 14:35:00,17.11,17.11,17.1,17.1,45800.0,13.4356,13.4356,13.4277,13.4277,45800.0
2006-01-25 14:40:00,17.1,17.11,17.09,17.11,42200.0,13.4277,13.4356,13.4198,13.4356,42200.0
2006-01-25 14:45:00,17.11,17.11,17.1,17.11,70800.0,13.4356,13.4356,13.4277,13.4356,70800.0
2006-01-25 14:50:00,17.11,17.12,17.1,17.12,33000.0,13.4356,13.4434,13.4277,13.4434,33000.0
2006-01-25 14:55:00,17.11,17.12,17.09,17.09,16200.0,13.4356,13.4434,13.4198,13.4198,16200.0
2006-01-25 15:00:00,17.1,17.11,17.07,17.07,22600.0,13.4277,13.4356,13.4041,13.4041,22600.0
2006-01-25 15:05:00,17.06,17.06,17.03,17.04,29800.0,13.3963,13.3963,13.3727,13.3806,29800.0
2006-01-25 15:10:00,17.04,17.05,17.03,17.05,17800.0,13.3806,13.3884,13.3727,13.3884,17800.0
2006-01-25 15:15:00,17.05,17.05,17.04,17.05,18400.0,13.3884,13.3884,13.3806,13.3884,18400.0
2006-01-25 15:20:00,17.05,17.05,17.0,17.0,35400.0,13.3884,13.3884,13.3492,13.3492,35400.0
2006-01-25 15:25:00,17.0,17.05,17.0,17.04,16400.0,13.3492,13.3884,13.3492,13.3806,16400.0
2006-01-25 15:30:00,17.04,17.05,17.03,17.04,15200.0,13.3806,13.3884,13.3727,13.3806,15200.0
2006-01-25 15:35:00,17.04,17.08,17.04,17.08,17400.0,13.3806,13.412,13.3806,13.412,17400.0
2006-01-25 15:40:00,17.09,17.13,17.06,17.1,31200.0,13.4198,13.4513,13.3963,13.4277,31200.0
2006-01-25 15:45:00,17.11,17.13,17.1,17.13,21800.0,13.4356,13.4513,13.4277,13.4513,21800.0
2006-01-25 15:50:00,17.13,17.13,17.09,17.1,31800.0,13.4513,13.4513,13.4198,13.4277,31800.0
2006-01-25 15:55:00,17.1,17.14,17.08,17.13,31800.0,13.4277,13.4591,13.412,13.4513,31800.0
2006-01-26 09:30:00,18.6,18.6,18.6,18.6,0.0,14.6056,14.6056,14.6056,14.6056,0.0
2006-01-26 09:35:00,18.27,18.27,18.25,18.25,18400.0,14.3464,14.3464,14.3307,14.3307,18400.0
2006-01-26 09:40:00,18.36,18.5,18.23,18.26,898800.0,14.4171,14.527,14.315,14.3386,898800.0
2006-01-26 09:45:00,18.25,18.36,18.23,18.33,333400.0,14.3307,14.4171,14.315,14.3936,333400.0
2006-01-26 09:50:00,18.34,18.35,18.18,18.21,209400.0,14.4014,14.4093,14.2758,14.2993,209400.0
2006-01-26 09:55:00,18.22,18.25,18.18,18.21,1093200.0,14.3072,14.3307,14.2758,14.2993,1093200.0
2006-01-26 10:00:00,18.21,18.21,18.08,18.13,458200.0,14.2993,14.2993,14.1972,14.2365,458200.0
2006-01-26 10:05:00,18.13,18.15,18.1,18.13,450400.0,14.2365,14.2522,14.2129,14.2365,450400.0
2006-01-26 10:10:00,18.13,18.13,17.93,17.93,303400.0,14.2365,14.2365,14.0795,14.0795,303400.0
2006-01-26 10:15:00,17.95,17.95,17.74,17.75,537000.0,14.0952,14.0952,13.9303,13.9381,537000.0
2006-01-26 10:20:00,17.7,17.85,17.61,17.64,239000.0,13.8988,14.0166,13.8282,13.8517,239000.0
2006-01-26 10:25:00,17.64,17.65,17.5,17.55,456400.0,13.8517,13.8596,13.7418,13.7811,456400.0
2006-01-26 10:30:00,17.55,17.59,17.47,17.59,316200.0,13.7811,13.8125,13.7182,13.8125,316200.0
2006-01-26 10:35:00,17.61,17.61,17.5,17.54,165200.0,13.8282,13.8282,13.7418,13.7732,165200.0
2006-01-26 10:40:00,17.54,17.6,17.53,17.59,210400.0,13.7732,13.8203,13.7654,13.8125,210400.0
2006-01-26 10:45:00,17.6,17.7,17.54,17.61,178000.0,13.8203,13.8988,13.7732,13.8282,178000.0
2006-01-26 10:50:00,17.61,17.65,17.59,17.61,167200.0,13.8282,13.8596,13.8125,13.8282,167200.0
2006-01-26 10:55:00,17.61,17.64,17.56,17.63,57800.0,13.8282,13.8517,13.7889,13.8439,57800.0
2006-01-26 11:00:00,17.63,17.64,17.55,17.6,77200.0,13.8439,13.8517,13.7811,13.8203,77200.0
2006-01-26 11:05:00,17.56,17.6,17.48,17.5,179400.0,13.7889,13.8203,13.7261,13.7418,179400.0
2006-01-26 11:10:00,17.5,17.54,17.5,17.54,69400.0,13.7418,13.7732,13.7418,13.7732,69400.0
2006-01-26 11:15:00,17.53,17.53,17.35,17.38,64600.0,13.7654,13.7654,13.624,13.6476,64600.0
2006-01-26 11:20:00,17.38,17.55,17.36,17.53,78200.0,13.6476,13.7811,13.6319,13.7654,78200.0
2006-01-26 11:25:00,17.55,17.71,17.53,17.7,69200.0,13.7811,13.9067,13.7654,13.8988,69200.0
2006-01-26 11:30:00,17.7,17.75,17.65,17.65,118600.0,13.8988,13.9381,13.8596,13.8596,118600.0
2006-01-26 11:35:00,17.65,17.85,17.62,17.84,123200.0,13.8596,14.0166,13.836,14.0088,123200.0
2006-01-26 11:40:00,17.84,17.93,17.8,17.8,126200.0,14.0088,14.0795,13.9774,13.9774,126200.0
2006-01-26 11:45:00,17.8,17.92,17.8,17.91,40000.0,13.9774,14.0716,13.9774,14.0637,40000.0
2006-01-26 11:50:00,17.92,17.92,17.78,17.82,47000.0,14.0716,14.0716,13.9617,13.9931,47000.0
2006-01-26 11:55:00,17.82,17.94,17.82,17.91,67600.0,13.9931,14.0873,13.9931,14.0637,67600.0
2006-01-26 12:00:00,17.91,17.92,17.89,17.91,64000.0,14.0637,14.0716,14.048,14.0637,64000.0
2006-01-26 12:05:00,17.91,17.92,17.89,17.89,42800.0,14.0637,14.0716,14.048,14.048,42800.0
2006-01-26 12:10:00,17.89,17.95,17.86,17.92,82000.0,14.048,14.0952,14.0245,14.0716,82000.0
2006-01-26 12:15:00,17.92,17.95,17.9,17.95,38200.0,14.0716,14.0952,14.0559,14.0952,38200.0
2006-01-26 12:20:00,17.96,17.99,17.95,17.97,66000.0,14.103,14.1266,14.0952,14.1109,66000.0
2006-01-26 12:25:00,17.98,17.99,17.93,17.94,222800.0,14.1187,14.1266,14.0795,14.0873,222800.0
2006-01-26 12:30:00,17.94,17.94,17.91,17.93,63400.0,14.0873,14.0873,14.0637,14.0795,63400.0
2006-01-26 12:35:00,17.96,17.96,17.89,17.9,50200.0,14.103,14.103,14.048,14.0559,50200.0
2006-01-26 12:40:00,17.91,17.95,17.9,17.93,49000.0,14.0637,14.0952,14.0559,14.0795,49000.0
2006-01-26 12:45:00,17.93,17.93,17.89,17.93,48600.0,14.0795,14.0795,14.048,14.0795,48600.0
2006-01-26 12:50:00,17.93,17.94,17.92,17.93,18600.0,14.0795,14.0873,14.0716,14.0795,18600.0
2006-01-26 12:55:00,17.93,17.95,17.92,17.94,16800.0,14.0795,14.0952,14.0716,14.0873,16800.0
2006-01-26 13:00:00,17.93,17.98,17.93,17.93,30200.0,14.0795,14.1187,14.0795,14.0795,30200.0
2006-01-26 13:05:00,17.93,17.97,17.91,17.97,26800.0,14.0795,14.1109,14.0637,14.1109,26800.0
2006-01-26 13:10:00,17.97,17.98,17.94,17.95,21200.0,14.1109,14.1187,14.0873,14.0952,21200.0
2006-01-26 13:15:00,17.95,17.98,17.95,17.97,17800.0,14.0952,14.1187,14.0952,14.1109,17800.0
2006-01-26 13:20:00,17.96,17.98,17.95,17.95,57400.0,14.103,14.1187,14.0952,14.0952,57400.0
2006-01-26 13:25:00,17.96,18.0,17.96,17.99,27600.0,14.103,14.1344,14.103,14.1266,27600.0
2006-01-26 13:30:00,17.98,18.0,17.96,17.99,33600.0,14.1187,14.1344,14.103,14.1266,33600.0
2006-01-26 13:35:00,17.98,17.98,17.95,17.97,22400.0,14.1187,14.1187,14.0952,14.1109,22400.0
2006-01-26 13:40:00,17.96,17.98,17.95,17.97,23400.0,14.103,14.1187,14.0952,14.1109,23400.0
2006-01-26 13:45:00,17.97,17.97,17.93,17.93,48200.0,14.1109,14.1109,14.0795,14.0795,48200.0
2006-01-26 13:50:00,17.93,17.99,17.93,17.97,27000.0,14.0795,14.1266,14.0795,14.1109,27000.0
2006-01-26 13:55:00,17.97,17.97,17.91,17.91,49400.0,14.1109,14.1109,14.0637,14.0637,49400.0
2006-01-26 14:00:00,17.91,17.98,17.91,17.96,49600.0,14.0637,14.1187,14.0637,14.103,49600.0
2006-01-26 14:05:00,17.95,17.98,17.93,17.93,65800.0,14.0952,14.1187,14.0795,14.0795,65800.0
2006-01-26 14:10:00,17.94,17.99,17.93,17.96,51200.0,14.0873,14.1266,14.0795,14.103,51200.0
2006-01-26 14:15:00,17.95,17.96,17.91,17.92,85000.0,14.0952,14.103,14.0637,14.0716,85000.0
2006-01-26 14:20:00,17.92,17.98,17.92,17.96,46200.0,14.0716,14.1187,14.0716,14.103,46200.0
2006-01-26 14:25:00,17.95,17.97,17.94,17.95,35400.0,14.0952,14.1109,14.0873,14.0952,35400.0
2006-01-26 14:30:00,17.96,17.98,17.95,17.96,72200.0,14.103,14.1187,14.0952,14.103,72200.0
2006-01-26 14:35:00,17.96,17.97,17.95,17.96,57400.0,14.103,14.1109,14.0952,14.103,57400.0
2006-01-26 14:40:00,17.96,17.97,17.95,17.95,94000.0,14.103,14.1109,14.0952,14.0952,94000.0
2006-01-26 14:45:00,17.95,17.97,17.93,17.93,72200.0,14.0952,14.1109,14.0795,14.0795,72200.0
2006-01-26 14:50:00,17.93,18.0,17.93,17.98,40200.0,14.0795,14.1344,14.0795,14.1187,40200.0
2006-01-26 14:55:00,17.98,18.12,17.97,18.1,128400.0,14.1187,14.2287,14.1109,14.2129,128400.0
2006-01-26 15:00:00,18.1,18.1,18.0,18.02,63200.0,14.2129,14.2129,14.1344,14.1501,63200.0
2006-01-26 15:05:00,18.0,18.01,17.92,17.95,105400.0,14.1344,14.1423,14.0716,14.0952,105400.0
2006-01-26 15:10:00,17.95,17.98,17.93,17.95,108600.0,14.0952,14.1187,14.0795,14.0952,108600.0
2006-01-26 15:15:00,17.95,17.95,17.83,17.89,65200.0,14.0952,14.0952,14.0009,14.048,65200.0
2006-01-26 15:20:00,17.89,17.93,17.89,17.91,52600.0,14.048,14.0795,14.048,14.0637,52600.0
2006-01-26 15:25:00,17.91,17.96,17.9,17.92,59400.0,14.0637,14.103,14.0559,14.0716,59400.0
2006-01-26 15:30:00,17.92,17.92,17.86,17.86,65800.0,14.0716,14.0716,14.0245,14.0245,65800.0
2006-01-26 15:35:00,17.87,17.9,17.83,17.89,87600.0,14.0323,14.0559,14.0009,14.048,87600.0
2006-01-26 15:40:00,17.88,17.89,17.83,17.83,38400.0,14.0402,14.048,14.0009,14.0009,38400.0
2006-01-26 15:45:00,17.83,17.89,17.82,17.86,52200.0,14.0009,14.048,13.9931,14.0245,52200.0
2006-01-26 15:50:00,17.86,17.9,17.86,17.9,72000.0,14.0245,14.0559,14.0245,14.0559,72000.0
2006-01-26 15:55:00,17.9,17.91,17.85,17.85,219600.0,14.0559,14.0637,14.0166,14.0166,219600.0
2006-01-27 09:30:00,18.0,18.0,17.79,17.79,74400.0,14.1344,14.1344,13.9695,13.9695,74400.0
2006-01-27 09:35:00,17.8,17.84,17.8,17.81,11400.0,13.9774,14.0088,13.9774,13.9852,11400.0
2006-01-27 09:40:00,17.83,17.84,17.73,17.77,49200.0,14.0009,14.0088,13.9224,13.9538,49200.0
2006-01-27 09:45:00,17.75,17.84,17.73,17.83,41200.0,13.9381,14.0088,13.9224,14.0009,41200.0
2006-01-27 09:50:00,17.83,17.84,17.82,17.83,19200.0,14.0009,14.0088,13.9931,14.0009,19200.0
2006-01-27 09:55:00,17.82,17.82,17.74,17.78,26200.0,13.9931,13.9931,13.9303,13.9617,26200.0
2006-01-27 10:00:00,17.8,17.83,17.78,17.8,22200.0,13.9774,14.0009,13.9617,13.9774,22200.0
2006-01-27 10:05:00,17.8,17.84,17.8,17.81,14600.0,13.9774,14.0088,13.9774,13.9852,14600.0
2006-01-27 10:10:00,17.81,17.88,17.81,17.83,30200.0,13.9852,14.0402,13.9852,14.0009,30200.0
2006-01-27 10:15:00,17.83,17.85,17.7,17.7,24400.0,14.0009,14.0166,13.8988,13.8988,24400.0
2006-01-27 10:20:00,17.7,17.74,17.6,17.74,22600.0,13.8988,13.9303,13.8203,13.9303,22600.0
2006-01-27 10:25:00,17.74,17.74,17.67,17.68,17200.0,13.9303,13.9303,13.8753,13.8831,17200.0
2006-01-27 10:30:00,17.68,17.68,17.62,17.67,27200.0,13.8831,13.8831,13.836,13.8753,27200.0
2006-01-27 10:35:00,17.66,17.68,17.64,17.65,24200.0,13.8674,13.8831,13.8517,13.8596,24200.0
2006-01-27 10:40:00,17.65,17.68,17.61,17.65,26600.0,13.8596,13.8831,13.8282,13.8596,26600.0
2006-01-27 10:45:00,17.66,17.67,17.59,17.64,27400.0,13.8674,13.8753,13.8125,13.8517,27400.0
2006-01-27 10:50:00,17.65,17.68,17.63,17.65,20400.0,13.8596,13.8831,13.8439,13.8596,20400.0
2006-01-27 10:55:00,17.64,17.65,17.62,17.63,11000.0,13.8517,13.8596,13.836,13.8439,11000.0
2006-01-27 11:00:00,17.63,17.63,17.55,17.57,27200.0,13.8439,13.8439,13.7811,13.7968,27200.0
2006-01-27 11:05:00,17.58,17.65,17.58,17.65,32000.0,13.8046,13.8596,13.8046,13.8596,32000.0
2006-01-27 11:10:00,17.66,17.68,17.66,17.68,17400.0,13.8674,13.8831,13.8674,13.8831,17400.0
2006-01-27 11:15:00,17.68,17.72,17.68,17.69,16800.0,13.8831,13.9146,13.8831,13.891,16800.0
2006-01-27 11:20:00,17.66,17.67,17.61,17.67,46000.0,13.8674,13.8753,13.8282,13.8753,46000.0
2006-01-27 11:25:00,17.67,17.71,17.6,17.71,49000.0,13.8753,13.9067,13.8203,13.9067,49000.0
2006-01-27 11:30:00,17.68,17.7,17.65,17.68,28000.0,13.8831,13.8988,13.8596,13.8831,28000.0
2006-01-27 11:35:00,17.68,17.68,17.65,17.65,54200.0,13.8831,13.8831,13.8596,13.8596,54200.0
2006-01-27 11:40:00,17.65,17.7,17.65,17.7,23600.0,13.8596,13.8988,13.8596,13.8988,23600.0
2006-01-27 11:45:00,17.7,17.75,17.68,17.75,17600.0,13.8988,13.9381,13.8831,13.9381,17600.0
2006-01-27 11:50:00,17.75,17.88,17.75,17.88,77000.0,13.9381,14.0402,13.9381,14.0402,77000.0
2006-01-27 11:55:00,17.88,17.9,17.87,17.9,43800.0,14.0402,14.0559,14.0323,14.0559,43800.0
2006-01-27 12:00:00,17.9,17.9,17.86,17.86,52800.0,14.0559,14.0559,14.0245,14.0245,52800.0
2006-01-27 12:05:00,17.86,17.86,17.83,17.84,11600.0,14.0245,14.0245,14.0009,14.0088,11600.0
2006-01-27 12:10:00,17.84,17.86,17.84,17.84,15400.0,14.0088,14.0245,14.0088,14.0088,15400.0
2006-01-27 12:15:00,17.84,17.86,17.83,17.85,13600.0,14.0088,14.0245,14.0009,14.0166,13600.0
2006-01-27 12:20:00,17.86,17.88,17.84,17.85,35800.0,14.0245,14.0402,14.0088,14.0166,35800.0
2006-01-27 12:25:00,17.85,17.85,17.85,17.85,8800.0,14.0166,14.0166,14.0166,14.0166,8800.0
2006-01-27 12:30:00,17.85,17.87,17.85,17.87,13800.0,14.0166,14.0323,14.0166,14.0323,13800.0
2006-01-27 12:35:00,17.86,17.88,17.86,17.87,11000.0,14.0245,14.0402,14.0245,14.0323,11000.0
2006-01-27 12:40:00,17.87,17.87,17.85,17.85,25800.0,14.0323,14.0323,14.0166,14.0166,25800.0
2006-01-27 12:45:00,17.85,17.89,17.85,17.86,12800.0,14.0166,14.048,14.0166,14.0245,12800.0
2006-01-27 12:50:00,17.86,17.86,17.84,17.85,24800.0,14.0245,14.0245,14.0088,14.0166,24800.0
2006-01-27 12:55:00,17.85,17.85,17.83,17.85,4200.0,14.0166,14.0166,14.0009,14.0166,4200.0
2006-01-27 13:00:00,17.86,17.87,17.86,17.86,9000.0,14.0245,14.0323,14.0245,14.0245,9000.0
2006-01-27 13:05:00,17.86,17.86,17.82,17.83,15200.0,14.0245,14.0245,13.9931,14.0009,15200.0
2006-01-27 13:10:00,17.83,17.84,17.81,17.83,8600.0,14.0009,14.0088,13.9852,14.0009,8600.0
2006-01-27 13:15:00,17.83,17.84,17.83,17.84,6800.0,14.0009,14.0088,14.0009,14.0088,6800.0
2006-01-27 13:20:00,17.86,17.86,17.83,17.84,11600.0,14.0245,14.0245,14.0009,14.0088,11600.0
2006-01-27 13:25:00,17.85,17.85,17.83,17.83,14400.0,14.0166,14.0166,14.0009,14.0009,14400.0
2006-01-27 13:30:00,17.83,17.85,17.82,17.84,7800.0,14.0009,14.0166,13.9931,14.0088,7800.0
2006-01-27 13:35:00,17.84,17.84,17.81,17.83,12200.0,14.0088,14.0088,13.9852,14.0009,12200.0
2006-01-27 13:40:00,17.83,17.84,17.82,17.84,19400.0,14.0009,14.0088,13.9931,14.0088,19400.0
2006-01-27 13:45:00,17.84,17.84,17.8,17.8,29600.0,14.0088,14.0088,13.9774,13.9774,29600.0
2006-01-27 13:50:00,17.79,17.81,17.79,17.81,10800.0,13.9695,13.9852,13.9695,13.9852,10800.0
2006-01-27 13:55:00,17.81,17.83,17.8,17.83,4800.0,13.9852,14.0009,13.9774,14.0009,4800.0
2006-01-27 14:00:00,17.83,17.86,17.83,17.85,11600.0,14.0009,14.0245,14.0009,14.0166,11600.0
2006-01-27 14:05:00,17.85,17.86,17.83,17.83,11000.0,14.0166,14.0245,14.0009,14.0009,11000.0
2006-01-27 14:10:00,17.82,17.83,17.81,17.82,5600.0,13.9931,14.0009,13.9852,13.9931,5600.0
2006-01-27 14:15:00,17.81,17.83,17.81,17.81,11600.0,13.9852,14.0009,13.9852,13.9852,11600.0
2006-01-27 14:20:00,17.82,17.85,17.82,17.84,15600.0,13.9931,14.0166,13.9931,14.0088,15600.0
2006-01-27 14:25:00,17.84,17.86,17.84,17.86,46000.0,14.0088,14.0245,14.0088,14.0245,46000.0
2006-01-27 14:30:00,17.86,17.88,17.83,17.84,51200.0,14.0245,14.0402,14.0009,14.0088,51200.0
2006-01-27 14:35:00,17.84,17.84,17.82,17.84,21200.0,14.0088,14.0088,13.9931,14.0088,21200.0
2006-01-27 14:40:00,17.84,17.85,17.84,17.85,14200.0,14.0088,14.0166,14.0088,14.0166,14200.0
2006-01-27 14:45:00,17.85,17.86,17.84,17.86,28600.0,14.0166,14.0245,14.0088,14.0245,28600.0
2006-01-27 14:50:00,17.86,17.86,17.84,17.85,13800.0,14.0245,14.0245,14.0088,14.0166,13800.0
2006-01-27 14:55:00,17.85,17.86,17.85,17.86,9000.0,14.0166,14.0245,14.0166,14.0245,9000.0
2006-01-27 15:00:00,17.86,17.9,17.86,17.89,55400.0,14.0245,14.0559,14.0245,14.048,55400.0
2006-01-27 15:05:00,17.89,17.9,17.89,17.9,12800.0,14.048,14.0559,14.048,14.0559,12800.0
2006-01-27 15:10:00,17.9,17.95,17.9,17.94,47600.0,14.0559,14.0952,14.0559,14.0873,47600.0
2006-01-27 15:15:00,17.94,17.95,17.93,17.93,33800.0,14.0873,14.0952,14.0795,14.0795,33800.0
2006-01-27 15:20:00,17.93,17.93,17.93,17.93,58200.0,14.0795,14.0795,14.0795,14.0795,58200.0
2006-01-27 15:25:00,17.93,17.93,17.91,17.93,61800.0,14.0795,14.0795,14.0637,14.0795,61800.0
2006-01-27 15:30:00,17.92,17.99,17.92,17.94,96000.0,14.0716,14.1266,14.0716,14.0873,96000.0
2006-01-27 15:35:00,17.94,17.97,17.93,17.97,21200.0,14.0873,14.1109,14.0795,14.1109,21200.0
2006-01-27 15:40:00,17.97,17.97,17.92,17.96,31600.0,14.1109,14.1109,14.0716,14.103,31600.0
2006-01-27 15:45:00,17.96,18.0,17.96,18.0,38600.0,14.103,14.1344,14.103,14.1344,38600.0
2006-01-27 15:50:00,18.0,18.0,17.93,17.93,40200.0,14.1344,14.1344,14.0795,14.0795,40200.0
2006-01-27 15:55:00,17.93,17.95,17.93,17.95,29400.0,14.0795,14.0952,14.0795,14.0952,29400.0
2006-01-30 09:30:00,17.95,18.11,17.95,18.11,94800.0,14.0952,14.2208,14.0952,14.2208,94800.0
2006-01-30 09:35:00,18.11,18.2,18.05,18.19,55000.0,14.2208,14.2915,14.1737,14.2836,55000.0
2006-01-30 09:40:00,18.19,18.19,18.08,18.11,82600.0,14.2836,14.2836,14.1972,14.2208,82600.0
2006-01-30 09:45:00,18.12,18.21,18.12,18.2,42400.0,14.2287,14.2993,14.2287,14.2915,42400.0
2006-01-30 09:50:00,18.19,18.22,18.18,18.18,33000.0,14.2836,14.3072,14.2758,14.2758,33000.0
2006-01-30 09:55:00,18.18,18.2,18.17,18.18,26400.0,14.2758,14.2915,14.2679,14.2758,26400.0
2006-01-30 10:00:00,18.18,18.21,18.18,18.19,45000.0,14.2758,14.2993,14.2758,14.2836,45000.0
2006-01-30 10:05:00,18.19,18.23,18.18,18.2,28000.0,14.2836,14.315,14.2758,14.2915,28000.0
2006-01-30 10:10:00,18.2,18.22,18.18,18.18,53200.0,14.2915,14.3072,14.2758,14.2758,53200.0
2006-01-30 10:15:00,18.18,18.18,18.18,18.18,28800.0,14.2758,14.2758,14.2758,14.2758,28800.0
2006-01-30 10:20:00,18.18,18.18,18.09,18.09,64800.0,14.2758,14.2758,14.2051,14.2051,64800.0
2006-01-30 10:25:00,18.08,18.08,18.05,18.06,14800.0,14.1972,14.1972,14.1737,14.1815,14800.0
2006-01-30 10:30:00,18.06,18.14,18.04,18.14,24800.0,14.1815,14.2444,14.1658,14.2444,24800.0
2006-01-30 10:35:00,18.13,18.16,18.11,18.11,25600.0,14.2365,14.2601,14.2208,14.2208,25600.0
2006-01-30 10:40:00,18.11,18.13,18.1,18.12,24800.0,14.2208,14.2365,14.2129,14.2287,24800.0
2006-01-30 10:45:00,18.12,18.12,18.1,18.11,16200.0,14.2287,14.2287,14.2129,14.2208,16200.0
2006-01-30 10:50:00,18.11,18.13,18.11,18.13,31000.0,14.2208,14.2365,14.2208,14.2365,31000.0
2006-01-30 10:55:00,18.13,18.15,18.11,18.12,49400.0,14.2365,14.2522,14.2208,14.2287,49400.0
2006-01-30 11:00:00,18.12,18.12,18.09,18.09,37200.0,14.2287,14.2287,14.2051,14.2051,37200.0
2006-01-30 11:05:00,18.08,18.08,18.04,18.05,25600.0,14.1972,14.1972,14.1658,14.1737,25600.0
2006-01-30 11:10:00,18.04,18.08,18.04,18.08,33600.0,14.1658,14.1972,14.1658,14.1972,33600.0
2006-01-30 11:15:00,18.11,18.12,18.09,18.09,38400.0,14.2208,14.2287,14.2051,14.2051,38400.0
2006-01-30 11:20:00,18.09,18.1,18.09,18.09,19200.0,14.2051,14.2129,14.2051,14.2051,19200.0
2006-01-30 11:25:00,18.09,18.09,18.06,18.08,24200.0,14.2051,14.2051,14.1815,14.1972,24200.0
2006-01-30 11:30:00,18.08,18.08,18.04,18.04,39400.0,14.1972,14.1972,14.1658,14.1658,39400.0
2006-01-30 11:35:00,18.04,18.05,18.0,18.05,45400.0,14.1658,14.1737,14.1344,14.1737,45400.0
2006-01-30 11:40:00,18.05,18.08,18.05,18.08,39800.0,14.1737,14.1972,14.1737,14.1972,39800.0
2006-01-30 11:45:00,18.07,18.07,18.04,18.04,23800.0,14.1894,14.1894,14.1658,14.1658,23800.0
2006-01-30 11:50:00,18.03,18.05,18.01,18.01,18600.0,14.158,14.1737,14.1423,14.1423,18600.0
2006-01-30 11:55:00,18.0,18.01,17.99,17.99,27000.0,14.1344,14.1423,14.1266,14.1266,27000.0
2006-01-30 12:00:00,17.99,18.0,17.98,17.98,26000.0,14.1266,14.1344,14.1187,14.1187,26000.0
2006-01-30 12:05:00,17.98,17.98,17.94,17.94,17000.0,14.1187,14.1187,14.0873,14.0873,17000.0
2006-01-30 12:10:00,17.94,17.96,17.93,17.94,14600.0,14.0873,14.103,14.0795,14.0873,14600.0
2006-01-30 12:15:00,17.94,17.96,17.93,17.95,16400.0,14.0873,14.103,14.0795,14.0952,16400.0
2006-01-30 12:20:00,17.95,17.95,17.92,17.93,15800.0,14.0952,14.0952,14.0716,14.0795,15800.0
2006-01-30 12:25:00,17.93,17.94,17.93,17.93,18800.0,14.0795,14.0873,14.0795,14.0795,18800.0
2006-01-30 12:30:00,17.93,17.93,17.92,17.93,14600.0,14.0795,14.0795,14.0716,14.0795,14600.0
2006-01-30 12:35:00,17.93,17.93,17.91,17.91,17600.0,14.0795,14.0795,14.0637,14.0637,17600.0
2006-01-30 12:40:00,17.91,17.93,17.91,17.93,22600.0,14.0637,14.0795,14.0637,14.0795,22600.0
2006-01-30 12:45:00,17.93,17.97,17.93,17.96,34800.0,14.0795,14.1109,14.0795,14.103,34800.0
2006-01-30 12:50:00,17.96,17.98,17.96,17.97,26000.0,14.103,14.1187,14.103,14.1109,26000.0
2006-01-30 12:55:00,17.97,18.0,17.96,18.0,28400.0,14.1109,14.1344,14.103,14.1344,28400.0
2006-01-30 13:00:00,18.0,18.0,17.98,17.99,16000.0,14.1344,14.1344,14.1187,14.1266,16000.0
2006-01-30 13:05:00,17.98,17.99,17.98,17.98,20400.0,14.1187,14.1266,14.1187,14.1187,20400.0
2006-01-30 13:10:00,17.98,17.98,17.97,17.98,21600.0,14.1187,14.1187,14.1109,14.1187,21600.0
2006-01-30 13:15:00,18.0,18.01,17.98,18.0,38600.0,14.1344,14.1423,14.1187,14.1344,38600.0
2006-01-30 13:20:00,18.0,18.0,17.98,17.98,24200.0,14.1344,14.1344,14.1187,14.1187,24200.0
2006-01-30 13:25:00,17.98,17.98,17.96,17.97,20000.0,14.1187,14.1187,14.103,14.1109,20000.0
2006-01-30 13:30:00,17.97,17.97,17.97,17.97,20000.0,14.1109,14.1109,14.1109,14.1109,20000.0
2006-01-30 13:35:00,17.97,17.97,17.96,17.97,21200.0,14.1109,14.1109,14.103,14.1109,21200.0
2006-01-30 13:40:00,17.96,17.99,17.96,17.97,21200.0,14.103,14.1266,14.103,14.1109,21200.0
2006-01-30 13:45:00,17.97,17.98,17.97,17.97,11800.0,14.1109,14.1187,14.1109,14.1109,11800.0
2006-01-30 13:50:00,17.97,17.98,17.95,17.95,11000.0,14.1109,14.1187,14.0952,14.0952,11000.0
2006-01-30 13:55:00,17.95,17.95,17.93,17.93,4600.0,14.0952,14.0952,14.0795,14.0795,4600.0
2006-01-30 14:00:00,17.92,17.92,17.91,17.91,11400.0,14.0716,14.0716,14.0637,14.0637,11400.0
2006-01-30 14:05:00,17.91,17.93,17.91,17.93,20600.0,14.0637,14.0795,14.0637,14.0795,20600.0
2006-01-30 14:10:00,17.92,17.92,17.92,17.92,6000.0,14.0716,14.0716,14.0716,14.0716,6000.0
2006-01-30 14:15:00,17.92,17.95,17.92,17.93,39800.0,14.0716,14.0952,14.0716,14.0795,39800.0
2006-01-30 14:20:00,17.93,17.93,17.92,17.92,9400.0,14.0795,14.0795,14.0716,14.0716,9400.0
2006-01-30 14:25:00,17.92,17.92,17.91,17.91,9600.0,14.0716,14.0716,14.0637,14.0637,9600.0
2006-01-30 14:30:00,17.92,17.92,17.91,17.92,9600.0,14.0716,14.0716,14.0637,14.0716,9600.0
2006-01-30 14:35:00,17.92,17.94,17.91,17.93,31400.0,14.0716,14.0873,14.0637,14.0795,31400.0
2006-01-30 14:40:00,17.93,17.93,17.93,17.93,10000.0,14.0795,14.0795,14.0795,14.0795,10000.0
2006-01-30 14:45:00,17.93,17.93,17.91,17.91,19200.0,14.0795,14.0795,14.0637,14.0637,19200.0
2006-01-30 14:50:00,17.91,17.91,17.89,17.9,13800.0,14.0637,14.0637,14.048,14.0559,13800.0
2006-01-30 14:55:00,17.9,17.91,17.9,17.91,17400.0,14.0559,14.0637,14.0559,14.0637,17400.0
2006-01-30 15:00:00,17.9,17.91,17.9,17.9,17400.0,14.0559,14.0637,14.0559,14.0559,17400.0
2006-01-30 15:05:00,17.9,17.93,17.9,17.92,29600.0,14.0559,14.0795,14.0559,14.0716,29600.0
2006-01-30 15:10:00,17.92,17.92,17.91,17.92,17600.0,14.0716,14.0716,14.0637,14.0716,17600.0
2006-01-30 15:15:00,17.93,17.93,17.92,17.92,26400.0,14.0795,14.0795,14.0716,14.0716,26400.0
2006-01-30 15:20:00,17.92,17.93,17.91,17.92,35600.0,14.0716,14.0795,14.0637,14.0716,35600.0
2006-01-30 15:25:00,17.93,17.93,17.91,17.92,22600.0,14.0795,14.0795,14.0637,14.0716,22600.0
2006-01-30 15:30:00,17.92,17.93,17.92,17.92,12000.0,14.0716,14.0795,14.0716,14.0716,12000.0
2006-01-30 15:35:00,17.92,17.93,17.91,17.91,33200.0,14.0716,14.0795,14.0637,14.0637,33200.0
2006-01-30 15:40:00,17.91,17.92,17.91,17.91,24200.0,14.0637,14.0716,14.0637,14.0637,24200.0
2006-01-30 15:45:00,17.91,17.92,17.89,17.89,20600.0,14.0637,14.0716,14.048,14.048,20600.0
2006-01-30 15:50:00,17.88,17.89,17.87,17.89,43400.0,14.0402,14.048,14.0323,14.048,43400.0
2006-01-30 15:55:00,17.88,17.91,17.88,17.91,19600.0,14.0402,14.0637,14.0402,14.0637,19600.0
2006-01-31 09:30:00,17.85,17.86,17.85,17.86,37800.0,14.0166,14.0245,14.0166,14.0245,37800.0
2006-01-31 09:35:00,17.85,17.85,17.77,17.79,12800.0,14.0166,14.0166,13.9538,13.9695,12800.0
2006-01-31 09:40:00,17.78,17.89,17.78,17.86,18000.0,13.9617,14.048,13.9617,14.0245,18000.0
2006-01-31 09:45:00,17.85,17.88,17.84,17.88,8600.0,14.0166,14.0402,14.0088,14.0402,8600.0
2006-01-31 09:50:00,17.88,17.9,17.88,17.88,35600.0,14.0402,14.0559,14.0402,14.0402,35600.0
2006-01-31 09:55:00,17.88,17.92,17.88,17.91,23400.0,14.0402,14.0716,14.0402,14.0637,23400.0
2006-01-31 10:00:00,17.91,17.93,17.88,17.93,25200.0,14.0637,14.0795,14.0402,14.0795,25200.0
2006-01-31 10:05:00,17.93,17.97,17.93,17.95,18800.0,14.0795,14.1109,14.0795,14.0952,18800.0
2006-01-31 10:10:00,17.95,17.95,17.9,17.91,18200.0,14.0952,14.0952,14.0559,14.0637,18200.0
2006-01-31 10:15:00,17.91,17.94,17.91,17.93,35600.0,14.0637,14.0873,14.0637,14.0795,35600.0
2006-01-31 10:20:00,17.93,17.93,17.92,17.93,33800.0,14.0795,14.0795,14.0716,14.0795,33800.0
2006-01-31 10:25:00,17.92,17.97,17.92,17.97,18400.0,14.0716,14.1109,14.0716,14.1109,18400.0
2006-01-31 10:30:00,17.97,18.0,17.96,17.99,40800.0,14.1109,14.1344,14.103,14.1266,40800.0
2006-01-31 10:35:00,17.99,18.03,17.99,18.01,25200.0,14.1266,14.158,14.1266,14.1423,25200.0
2006-01-31 10:40:00,18.02,18.02,18.0,18.01,27400.0,14.1501,14.1501,14.1344,14.1423,27400.0
2006-01-31 10:45:00,18.02,18.03,18.01,18.03,27200.0,14.1501,14.158,14.1423,14.158,27200.0
2006-01-31 10:50:00,18.03,18.05,18.03,18.04,27600.0,14.158,14.1737,14.158,14.1658,27600.0
2006-01-31 10:55:00,18.04,18.04,18.01,18.01,34600.0,14.1658,14.1658,14.1423,14.1423,34600.0
2006-01-31 11:00:00,18.01,18.01,17.98,17.99,26400.0,14.1423,14.1423,14.1187,14.1266,26400.0
2006-01-31 11:05:00,17.99,18.0,17.98,18.0,26600.0,14.1266,14.1344,14.1187,14.1344,26600.0
2006-01-31 11:10:00,18.0,18.01,18.0,18.0,18800.0,14.1344,14.1423,14.1344,14.1344,18800.0
2006-01-31 11:15:00,18.0,18.0,17.99,18.0,17200.0,14.1344,14.1344,14.1266,14.1344,17200.0
2006-01-31 11:20:00,18.0,18.0,17.97,17.97,21600.0,14.1344,14.1344,14.1109,14.1109,21600.0
2006-01-31 11:25:00,17.97,17.98,17.97,17.97,42800.0,14.1109,14.1187,14.1109,14.1109,42800.0
2006-01-31 11:30:00,17.97,17.97,17.96,17.97,27400.0,14.1109,14.1109,14.103,14.1109,27400.0
2006-01-31 11:35:00,17.97,17.97,17.96,17.97,17800.0,14.1109,14.1109,14.103,14.1109,17800.0
2006-01-31 11:40:00,17.97,17.97,17.95,17.95,44200.0,14.1109,14.1109,14.0952,14.0952,44200.0
2006-01-31 11:45:00,17.95,18.01,17.95,18.0,36600.0,14.0952,14.1423,14.0952,14.1344,36600.0
2006-01-31 11:50:00,18.01,18.01,18.0,18.0,18200.0,14.1423,14.1423,14.1344,14.1344,18200.0
2006-01-31 11:55:00,18.0,18.0,18.0,18.0,15400.0,14.1344,14.1344,14.1344,14.1344,15400.0
2006-01-31 12:00:00,18.0,18.02,18.0,18.0,20000.0,14.1344,14.1501,14.1344,14.1344,20000.0
2006-01-31 12:05:00,18.0,18.02,18.0,18.01,20000.0,14.1344,14.1501,14.1344,14.1423,20000.0
2006-01-31 12:10:00,18.01,18.01,17.98,17.99,15400.0,14.1423,14.1423,14.1187,14.1266,15400.0
2006-01-31 12:15:00,17.99,18.0,17.99,17.99,14000.0,14.1266,14.1344,14.1266,14.1266,14000.0
2006-01-31 12:20:00,18.0,18.0,17.98,18.0,21600.0,14.1344,14.1344,14.1187,14.1344,21600.0
2006-01-31 12:25:00,18.0,18.01,17.99,18.01,71000.0,14.1344,14.1423,14.1266,14.1423,71000.0
2006-01-31 12:30:00,18.01,18.02,18.0,18.0,16600.0,14.1423,14.1501,14.1344,14.1344,16600.0
2006-01-31 12:35:00,18.01,18.01,18.0,18.0,9800.0,14.1423,14.1423,14.1344,14.1344,9800.0
2006-01-31 12:40:00,18.0,18.04,18.0,18.03,34400.0,14.1344,14.1658,14.1344,14.158,34400.0
2006-01-31 12:45:00,18.03,18.05,18.03,18.04,23000.0,14.158,14.1737,14.158,14.1658,23000.0
2006-01-31 12:50:00,18.04,18.04,18.03,18.03,18800.0,14.1658,14.1658,14.158,14.158,18800.0
2006-01-31 12:55:00,18.03,18.03,18.03,18.03,107000.0,14.158,14.158,14.158,14.158,107000.0
2006-01-31 13:00:00,18.04,18.05,18.03,18.04,13400.0,14.1658,14.1737,14.158,14.1658,13400.0
2006-01-31 13:05:00,18.03,18.04,18.02,18.02,13400.0,14.158,14.1658,14.1501,14.1501,13400.0
2006-01-31 13:10:00,18.03,18.04,18.03,18.04,12600.0,14.158,14.1658,14.158,14.1658,12600.0
2006-01-31 13:15:00,18.03,18.04,18.03,18.04,8200.0,14.158,14.1658,14.158,14.1658,8200.0
2006-01-31 13:20:00,18.04,18.04,18.03,18.03,11400.0,14.1658,14.1658,14.158,14.158,11400.0
2006-01-31 13:25:00,18.04,18.06,18.03,18.06,10400.0,14.1658,14.1815,14.158,14.1815,10400.0
2006-01-31 13:30:00,18.06,18.07,18.06,18.06,22000.0,14.1815,14.1894,14.1815,14.1815,22000.0
2006-01-31 13:35:00,18.06,18.07,18.04,18.04,59400.0,14.1815,14.1894,14.1658,14.1658,59400.0
2006-01-31 13:40:00,18.05,18.06,18.05,18.06,8800.0,14.1737,14.1815,14.1737,14.1815,8800.0
2006-01-31 13:45:00,18.06,18.07,18.06,18.07,23000.0,14.1815,14.1894,14.1815,14.1894,23000.0
2006-01-31 13:50:00,18.07,18.1,18.07,18.1,18800.0,14.1894,14.2129,14.1894,14.2129,18800.0
2006-01-31 13:55:00,18.1,18.11,18.1,18.11,21800.0,14.2129,14.2208,14.2129,14.2208,21800.0
2006-01-31 14:00:00,18.11,18.14,18.11,18.12,30800.0,14.2208,14.2444,14.2208,14.2287,30800.0
2006-01-31 14:05:00,18.11,18.13,18.11,18.13,17800.0,14.2208,14.2365,14.2208,14.2365,17800.0
2006-01-31 14:10:00,18.13,18.17,18.13,18.17,22200.0,14.2365,14.2679,14.2365,14.2679,22200.0
2006-01-31 14:15:00,18.17,18.21,18.14,18.14,37800.0,14.2679,14.2993,14.2444,14.2444,37800.0
2006-01-31 14:20:00,18.13,18.13,18.03,18.03,33800.0,14.2365,14.2365,14.158,14.158,33800.0
2006-01-31 14:25:00,18.03,18.08,18.03,18.08,44200.0,14.158,14.1972,14.158,14.1972,44200.0
2006-01-31 14:30:00,18.08,18.09,18.07,18.08,39600.0,14.1972,14.2051,14.1894,14.1972,39600.0
2006-01-31 14:35:00,18.08,18.09,18.08,18.09,30000.0,14.1972,14.2051,14.1972,14.2051,30000.0
2006-01-31 14:40:00,18.09,18.12,18.09,18.11,31800.0,14.2051,14.2287,14.2051,14.2208,31800.0
2006-01-31 14:45:00,18.12,18.15,18.11,18.13,19400.0,14.2287,14.2522,14.2208,14.2365,19400.0
2006-01-31 14:50:00,18.13,18.16,18.12,18.16,26800.0,14.2365,14.2601,14.2287,14.2601,26800.0
2006-01-31 14:55:00,18.16,18.2,18.14,18.2,24200.0,14.2601,14.2915,14.2444,14.2915,24200.0
2006-01-31 15:00:00,18.19,18.22,18.18,18.2,60600.0,14.2836,14.3072,14.2758,14.2915,60600.0
2006-01-31 15:05:00,18.19,18.2,18.16,18.17,43600.0,14.2836,14.2915,14.2601,14.2679,43600.0
2006-01-31 15:10:00,18.16,18.18,18.16,18.18,47400.0,14.2601,14.2758,14.2601,14.2758,47400.0
2006-01-31 15:15:00,18.18,18.24,18.18,18.23,57600.0,14.2758,14.3229,14.2758,14.315,57600.0
2006-01-31 15:20:00,18.22,18.23,18.2,18.21,45800.0,14.3072,14.315,14.2915,14.2993,45800.0
2006-01-31 15:25:00,18.21,18.21,18.2,18.2,43600.0,14.2993,14.2993,14.2915,14.2915,43600.0
2006-01-31 15:30:00,18.21,18.24,18.21,18.23,55200.0,14.2993,14.3229,14.2993,14.315,55200.0
2006-01-31 15:35:00,18.24,18.25,18.21,18.21,69200.0,14.3229,14.3307,14.2993,14.2993,69200.0
2006-01-31 15:40:00,18.21,18.21,18.18,18.18,48600.0,14.2993,14.2993,14.2758,14.2758,48600.0
2006-01-31 15:45:00,18.18,18.21,18.18,18.2,47200.0,14.2758,14.2993,14.2758,14.2915,47200.0
2006-01-31 15:50:00,18.21,18.23,18.21,18.23,61000.0,14.2993,14.315,14.2993,14.315,61000.0
2006-01-31 15:55:00,18.23,18.24,18.21,18.22,49000.0,14.315,14.3229,14.2993,14.3072,49000.0
2006-02-01 09:30:00,18.2,18.24,18.19,18.22,24800.0,14.2915,14.3229,14.2836,14.3072,24800.0
2006-02-01 09:35:00,18.23,18.23,18.16,18.2,18600.0,14.315,14.315,14.2601,14.2915,18600.0
2006-02-01 09:40:00,18.19,18.2,18.16,18.19,7800.0,14.2836,14.2915,14.2601,14.2836,7800.0
2006-02-01 09:45:00,18.18,18.2,18.15,18.18,14000.0,14.2758,14.2915,14.2522,14.2758,14000.0
2006-02-01 09:50:00,18.17,18.25,18.16,18.21,22400.0,14.2679,14.3307,14.2601,14.2993,22400.0
2006-02-01 09:55:00,18.22,18.25,18.16,18.18,13400.0,14.3072,14.3307,14.2601,14.2758,13400.0
2006-02-01 10:00:00,18.17,18.23,18.17,18.18,18600.0,14.2679,14.315,14.2679,14.2758,18600.0
2006-02-01 10:05:00,18.17,18.23,18.17,18.23,26400.0,14.2679,14.315,14.2679,14.315,26400.0
2006-02-01 10:10:00,18.24,18.28,18.2,18.21,38800.0,14.3229,14.3543,14.2915,14.2993,38800.0
2006-02-01 10:15:00,18.21,18.29,18.2,18.28,24400.0,14.2993,14.3621,14.2915,14.3543,24400.0
2006-02-01 10:20:00,18.28,18.32,18.23,18.3,18400.0,14.3543,14.3857,14.315,14.37,18400.0
2006-02-01 10:25:00,18.31,18.36,18.28,18.35,35000.0,14.3778,14.4171,14.3543,14.4093,35000.0
2006-02-01 10:30:00,18.35,18.38,18.33,18.36,42400.0,14.4093,14.4328,14.3936,14.4171,42400.0
2006-02-01 10:35:00,18.36,18.36,18.33,18.35,26600.0,14.4171,14.4171,14.3936,14.4093,26600.0
2006-02-01 10:40:00,18.34,18.35,18.31,18.32,62600.0,14.4014,14.4093,14.3778,14.3857,62600.0
2006-02-01 10:45:00,18.34,18.34,18.31,18.34,19200.0,14.4014,14.4014,14.3778,14.4014,19200.0
2006-02-01 10:50:00,18.35,18.38,18.34,18.38,37200.0,14.4093,14.4328,14.4014,14.4328,37200.0
2006-02-01 10:55:00,18.39,18.43,18.39,18.4,41600.0,14.4407,14.4721,14.4407,14.4485,41600.0
2006-02-01 11:00:00,18.4,18.41,18.38,18.38,22000.0,14.4485,14.4564,14.4328,14.4328,22000.0
2006-02-01 11:05:00,18.38,18.4,18.38,18.4,70200.0,14.4328,14.4485,14.4328,14.4485,70200.0
2006-02-01 11:10:00,18.39,18.39,18.34,18.34,33600.0,14.4407,14.4407,14.4014,14.4014,33600.0
2006-02-01 11:15:00,18.35,18.35,18.31,18.31,35400.0,14.4093,14.4093,14.3778,14.3778,35400.0
2006-02-01 11:20:00,18.31,18.32,18.29,18.29,18400.0,14.3778,14.3857,14.3621,14.3621,18400.0
2006-02-01 11:25:00,18.3,18.3,18.28,18.28,250400.0,14.37,14.37,14.3543,14.3543,250400.0
2006-02-01 11:30:00,18.29,18.29,18.25,18.25,32200.0,14.3621,14.3621,14.3307,14.3307,32200.0
2006-02-01 11:35:00,18.25,18.26,18.25,18.25,38800.0,14.3307,14.3386,14.3307,14.3307,38800.0
2006-02-01 11:40:00,18.25,18.29,18.25,18.28,46400.0,14.3307,14.3621,14.3307,14.3543,46400.0
2006-02-01 11:45:00,18.28,18.3,18.28,18.3,36400.0,14.3543,14.37,14.3543,14.37,36400.0
2006-02-01 11:50:00,18.3,18.33,18.3,18.33,44400.0,14.37,14.3936,14.37,14.3936,44400.0
2006-02-01 11:55:00,18.33,18.36,18.33,18.35,58800.0,14.3936,14.4171,14.3936,14.4093,58800.0
2006-02-01 12:00:00,18.35,18.37,18.35,18.36,44000.0,14.4093,14.425,14.4093,14.4171,44000.0
2006-02-01 12:05:00,18.37,18.39,18.36,18.39,23600.0,14.425,14.4407,14.4171,14.4407,23600.0
2006-02-01 12:10:00,18.39,18.4,18.36,18.36,31400.0,14.4407,14.4485,14.4171,14.4171,31400.0
2006-02-01 12:15:00,18.36,18.37,18.35,18.36,26600.0,14.4171,14.425,14.4093,14.4171,26600.0
2006-02-01 12:20:00,18.36,18.37,18.35,18.36,16000.0,14.4171,14.425,14.4093,14.4171,16000.0
2006-02-01 12:25:00,18.36,18.38,18.36,18.38,23600.0,14.4171,14.4328,14.4171,14.4328,23600.0
2006-02-01 12:30:00,18.39,18.39,18.38,18.39,19200.0,14.4407,14.4407,14.4328,14.4407,19200.0
2006-02-01 12:35:00,18.39,18.41,18.39,18.4,68800.0,14.4407,14.4564,14.4407,14.4485,68800.0
2006-02-01 12:40:00,18.4,18.41,18.36,18.4,127800.0,14.4485,14.4564,14.4171,14.4485,127800.0
2006-02-01 12:45:00,18.4,18.41,18.4,18.4,58400.0,14.4485,14.4564,14.4485,14.4485,58400.0
2006-02-01 12:50:00,18.4,18.4,18.4,18.4,5000.0,14.4485,14.4485,14.4485,14.4485,5000.0
2006-02-01 12:55:00,18.4,18.42,18.39,18.39,11400.0,14.4485,14.4642,14.4407,14.4407,11400.0
2006-02-01 13:00:00,18.39,18.4,18.39,18.4,17400.0,14.4407,14.4485,14.4407,14.4485,17400.0
2006-02-01 13:05:00,18.4,18.4,18.38,18.39,20200.0,14.4485,14.4485,14.4328,14.4407,20200.0
2006-02-01 13:10:00,18.39,18.39,18.36,18.36,26000.0,14.4407,14.4407,14.4171,14.4171,26000.0
2006-02-01 13:15:00,18.36,18.36,18.35,18.35,33800.0,14.4171,14.4171,14.4093,14.4093,33800.0
2006-02-01 13:20:00,18.36,18.39,18.35,18.35,50600.0,14.4171,14.4407,14.4093,14.4093,50600.0
2006-02-01 13:25:00,18.35,18.35,18.31,18.33,43600.0,14.4093,14.4093,14.3778,14.3936,43600.0
2006-02-01 13:30:00,18.33,18.33,18.32,18.32,12400.0,14.3936,14.3936,14.3857,14.3857,12400.0
2006-02-01 13:35:00,18.33,18.33,18.31,18.32,17400.0,14.3936,14.3936,14.3778,14.3857,17400.0
2006-02-01 13:40:00,18.32,18.33,18.31,18.33,31800.0,14.3857,14.3936,14.3778,14.3936,31800.0
2006-02-01 13:45:00,18.33,18.33,18.31,18.32,66800.0,14.3936,14.3936,14.3778,14.3857,66800.0
2006-02-01 13:50:00,18.32,18.33,18.31,18.32,19000.0,14.3857,14.3936,14.3778,14.3857,19000.0
2006-02-01 13:55:00,18.32,18.33,18.32,18.32,13400.0,14.3857,14.3936,14.3857,14.3857,13400.0
2006-02-01 14:00:00,18.33,18.33,18.32,18.33,48600.0,14.3936,14.3936,14.3857,14.3936,48600.0
2006-02-01 14:05:00,18.33,18.34,18.33,18.33,46600.0,14.3936,14.4014,14.3936,14.3936,46600.0
2006-02-01 14:10:00,18.33,18.33,18.33,18.33,66600.0,14.3936,14.3936,14.3936,14.3936,66600.0
2006-02-01 14:15:00,18.34,18.34,18.33,18.34,36400.0,14.4014,14.4014,14.3936,14.4014,36400.0
2006-02-01 14:20:00,18.33,18.35,18.33,18.33,20200.0,14.3936,14.4093,14.3936,14.3936,20200.0
2006-02-01 14:25:00,18.33,18.33,18.32,18.33,22000.0,14.3936,14.3936,14.3857,14.3936,22000.0
2006-02-01 14:30:00,18.33,18.36,18.33,18.36,20600.0,14.3936,14.4171,14.3936,14.4171,20600.0
2006-02-01 14:35:00,18.36,18.37,18.35,18.36,21200.0,14.4171,14.425,14.4093,14.4171,21200.0
2006-02-01 14:40:00,18.36,18.36,18.33,18.33,32200.0,14.4171,14.4171,14.3936,14.3936,32200.0
2006-02-01 14:45:00,18.33,18.34,18.33,18.34,28600.0,14.3936,14.4014,14.3936,14.4014,28600.0
2006-02-01 14:50:00,18.34,18.36,18.33,18.36,26400.0,14.4014,14.4171,14.3936,14.4171,26400.0
2006-02-01 14:55:00,18.35,18.35,18.34,18.35,38400.0,14.4093,14.4093,14.4014,14.4093,38400.0
2006-02-01 15:00:00,18.35,18.36,18.35,18.36,26600.0,14.4093,14.4171,14.4093,14.4171,26600.0
2006-02-01 15:05:00,18.36,18.38,18.36,18.38,54400.0,14.4171,14.4328,14.4171,14.4328,54400.0
2006-02-01 15:10:00,18.38,18.39,18.37,18.39,34600.0,14.4328,14.4407,14.425,14.4407,34600.0
2006-02-01 15:15:00,18.39,18.4,18.38,18.38,78000.0,14.4407,14.4485,14.4328,14.4328,78000.0
2006-02-01 15:20:00,18.38,18.38,18.36,18.37,52200.0,14.4328,14.4328,14.4171,14.425,52200.0
2006-02-01 15:25:00,18.38,18.38,18.36,18.36,42200.0,14.4328,14.4328,14.4171,14.4171,42200.0
2006-02-01 15:30:00,18.36,18.38,18.35,18.35,119200.0,14.4171,14.4328,14.4093,14.4093,119200.0
2006-02-01 15:35:00,18.35,18.35,18.34,18.35,88000.0,14.4093,14.4093,14.4014,14.4093,88000.0
2006-02-01 15:40:00,18.35,18.36,18.34,18.34,94400.0,14.4093,14.4171,14.4014,14.4014,94400.0
2006-02-01 15:45:00,18.34,18.34,18.32,18.32,30200.0,14.4014,14.4014,14.3857,14.3857,30200.0
2006-02-01 15:50:00,18.32,18.34,18.32,18.33,59200.0,14.3857,14.4014,14.3857,14.3936,59200.0
2006-02-01 15:55:00,18.33,18.35,18.32,18.33,308200.0,14.3936,14.4093,14.3857,14.3936,308200.0
2006-02-02 09:30:00,18.36,18.4,18.33,18.33,30600.0,14.4171,14.4485,14.3936,14.3936,30600.0
2006-02-02 09:35:00,18.33,18.36,18.31,18.32,14400.0,14.3936,14.4171,14.3778,14.3857,14400.0
2006-02-02 09:40:00,18.32,18.38,18.27,18.28,62200.0,14.3857,14.4328,14.3464,14.3543,62200.0
2006-02-02 09:45:00,18.27,18.35,18.26,18.31,14200.0,14.3464,14.4093,14.3386,14.3778,14200.0
2006-02-02 09:50:00,18.32,18.36,18.31,18.36,34600.0,14.3857,14.4171,14.3778,14.4171,34600.0
2006-02-02 09:55:00,18.36,18.39,18.36,18.36,20600.0,14.4171,14.4407,14.4171,14.4171,20600.0
2006-02-02 10:00:00,18.36,18.37,18.33,18.33,16200.0,14.4171,14.425,14.3936,14.3936,16200.0
2006-02-02 10:05:00,18.34,18.35,18.33,18.34,11800.0,14.4014,14.4093,14.3936,14.4014,11800.0
2006-02-02 10:10:00,18.33,18.35,18.31,18.31,14400.0,14.3936,14.4093,14.3778,14.3778,14400.0
2006-02-02 10:15:00,18.31,18.31,18.29,18.31,29600.0,14.3778,14.3778,14.3621,14.3778,29600.0
2006-02-02 10:20:00,18.31,18.32,18.3,18.32,17000.0,14.3778,14.3857,14.37,14.3857,17000.0
2006-02-02 10:25:00,18.31,18.36,18.31,18.34,11200.0,14.3778,14.4171,14.3778,14.4014,11200.0
2006-02-02 10:30:00,18.34,18.35,18.34,18.34,10400.0,14.4014,14.4093,14.4014,14.4014,10400.0
2006-02-02 10:35:00,18.34,18.34,18.33,18.33,19400.0,14.4014,14.4014,14.3936,14.3936,19400.0
2006-02-02 10:40:00,18.33,18.34,18.3,18.3,33800.0,14.3936,14.4014,14.37,14.37,33800.0
2006-02-02 10:45:00,18.3,18.36,18.3,18.34,40600.0,14.37,14.4171,14.37,14.4014,40600.0
2006-02-02 10:50:00,18.33,18.36,18.32,18.36,20400.0,14.3936,14.4171,14.3857,14.4171,20400.0
2006-02-02 10:55:00,18.36,18.36,18.35,18.35,15200.0,14.4171,14.4171,14.4093,14.4093,15200.0
2006-02-02 11:00:00,18.34,18.36,18.29,18.35,29400.0,14.4014,14.4171,14.3621,14.4093,29400.0
2006-02-02 11:05:00,18.35,18.35,18.32,18.32,19600.0,14.4093,14.4093,14.3857,14.3857,19600.0
2006-02-02 11:10:00,18.32,18.35,18.32,18.33,19400.0,14.3857,14.4093,14.3857,14.3936,19400.0
2006-02-02 11:15:00,18.33,18.33,18.29,18.29,36600.0,14.3936,14.3936,14.3621,14.3621,36600.0
2006-02-02 11:20:00,18.3,18.3,18.25,18.29,47400.0,14.37,14.37,14.3307,14.3621,47400.0
2006-02-02 11:25:00,18.28,18.3,18.23,18.24,27800.0,14.3543,14.37,14.315,14.3229,27800.0
2006-02-02 11:30:00,18.24,18.31,18.24,18.3,43600.0,14.3229,14.3778,14.3229,14.37,43600.0
2006-02-02 11:35:00,18.31,18.32,18.3,18.31,34600.0,14.3778,14.3857,14.37,14.3778,34600.0
2006-02-02 11:40:00,18.33,18.34,18.32,18.34,18600.0,14.3936,14.4014,14.3857,14.4014,18600.0
2006-02-02 11:45:00,18.33,18.37,18.33,18.35,28200.0,14.3936,14.425,14.3936,14.4093,28200.0
2006-02-02 11:50:00,18.33,18.35,18.31,18.32,48600.0,14.3936,14.4093,14.3778,14.3857,48600.0
2006-02-02 11:55:00,18.32,18.33,18.3,18.31,25600.0,14.3857,14.3936,14.37,14.3778,25600.0
2006-02-02 12:00:00,18.3,18.33,18.3,18.33,32200.0,14.37,14.3936,14.37,14.3936,32200.0
2006-02-02 12:05:00,18.34,18.36,18.33,18.35,20600.0,14.4014,14.4171,14.3936,14.4093,20600.0
2006-02-02 12:10:00,18.35,18.35,18.33,18.33,6800.0,14.4093,14.4093,14.3936,14.3936,6800.0
2006-02-02 12:15:00,18.33,18.35,18.33,18.35,12600.0,14.3936,14.4093,14.3936,14.4093,12600.0
2006-02-02 12:20:00,18.34,18.34,18.32,18.32,28000.0,14.4014,14.4014,14.3857,14.3857,28000.0
2006-02-02 12:25:00,18.32,18.32,18.31,18.31,12800.0,14.3857,14.3857,14.3778,14.3778,12800.0
2006-02-02 12:30:00,18.31,18.33,18.3,18.33,65800.0,14.3778,14.3936,14.37,14.3936,65800.0
2006-02-02 12:35:00,18.32,18.33,18.32,18.33,32600.0,14.3857,14.3936,14.3857,14.3936,32600.0
2006-02-02 12:40:00,18.33,18.33,18.32,18.32,21200.0,14.3936,14.3936,14.3857,14.3857,21200.0
2006-02-02 12:45:00,18.33,18.34,18.32,18.33,45200.0,14.3936,14.4014,14.3857,14.3936,45200.0
2006-02-02 12:50:00,18.33,18.35,18.33,18.35,22200.0,14.3936,14.4093,14.3936,14.4093,22200.0
2006-02-02 12:55:00,18.35,18.36,18.35,18.35,62000.0,14.4093,14.4171,14.4093,14.4093,62000.0
2006-02-02 13:00:00,18.35,18.38,18.35,18.37,35200.0,14.4093,14.4328,14.4093,14.425,35200.0
2006-02-02 13:05:00,18.37,18.38,18.36,18.36,25800.0,14.425,14.4328,14.4171,14.4171,25800.0
2006-02-02 13:10:00,18.36,18.4,18.36,18.4,24000.0,14.4171,14.4485,14.4171,14.4485,24000.0
2006-02-02 13:15:00,18.4,18.4,18.39,18.39,25800.0,14.4485,14.4485,14.4407,14.4407,25800.0
2006-02-02 13:20:00,18.39,18.42,18.39,18.42,22600.0,14.4407,14.4642,14.4407,14.4642,22600.0
2006-02-02 13:25:00,18.43,18.45,18.38,18.38,29000.0,14.4721,14.4878,14.4328,14.4328,29000.0
2006-02-02 13:30:00,18.39,18.4,18.38,18.39,29000.0,14.4407,14.4485,14.4328,14.4407,29000.0
2006-02-02 13:35:00,18.39,18.39,18.36,18.38,36200.0,14.4407,14.4407,14.4171,14.4328,36200.0
2006-02-02 13:40:00,18.38,18.38,18.36,18.36,31400.0,14.4328,14.4328,14.4171,14.4171,31400.0
2006-02-02 13:45:00,18.36,18.4,18.36,18.4,28000.0,14.4171,14.4485,14.4171,14.4485,28000.0
2006-02-02 13:50:00,18.4,18.43,18.4,18.43,26200.0,14.4485,14.4721,14.4485,14.4721,26200.0
2006-02-02 13:55:00,18.43,18.43,18.41,18.41,25400.0,14.4721,14.4721,14.4564,14.4564,25400.0
2006-02-02 14:00:00,18.41,18.42,18.4,18.42,17800.0,14.4564,14.4642,14.4485,14.4642,17800.0
2006-02-02 14:05:00,18.41,18.43,18.41,18.43,16000.0,14.4564,14.4721,14.4564,14.4721,16000.0
2006-02-02 14:10:00,18.43,18.46,18.43,18.45,29600.0,14.4721,14.4956,14.4721,14.4878,29600.0
2006-02-02 14:15:00,18.45,18.46,18.45,18.46,33600.0,14.4878,14.4956,14.4878,14.4956,33600.0
2006-02-02 14:20:00,18.46,18.47,18.45,18.46,17000.0,14.4956,14.5035,14.4878,14.4956,17000.0
2006-02-02 14:25:00,18.45,18.48,18.45,18.47,36400.0,14.4878,14.5113,14.4878,14.5035,36400.0
2006-02-02 14:30:00,18.47,18.5,18.47,18.5,88200.0,14.5035,14.527,14.5035,14.527,88200.0
2006-02-02 14:35:00,18.5,18.53,18.49,18.52,37000.0,14.527,14.5506,14.5192,14.5427,37000.0
2006-02-02 14:40:00,18.52,18.52,18.5,18.5,29600.0,14.5427,14.5427,14.527,14.527,29600.0
2006-02-02 14:45:00,18.5,18.52,18.5,18.51,64800.0,14.527,14.5427,14.527,14.5349,64800.0
2006-02-02 14:50:00,18.51,18.52,18.5,18.52,18000.0,14.5349,14.5427,14.527,14.5427,18000.0
2006-02-02 14:55:00,18.52,18.53,18.51,18.51,47600.0,14.5427,14.5506,14.5349,14.5349,47600.0
2006-02-02 15:00:00,18.51,18.52,18.49,18.51,74000.0,14.5349,14.5427,14.5192,14.5349,74000.0
2006-02-02 15:05:00,18.51,18.55,18.51,18.53,25200.0,14.5349,14.5663,14.5349,14.5506,25200.0
2006-02-02 15:10:00,18.54,18.54,18.52,18.52,32200.0,14.5585,14.5585,14.5427,14.5427,32200.0
2006-02-02 15:15:00,18.52,18.52,18.5,18.5,21200.0,14.5427,14.5427,14.527,14.527,21200.0
2006-02-02 15:20:00,18.5,18.51,18.5,18.51,43800.0,14.527,14.5349,14.527,14.5349,43800.0
2006-02-02 15:25:00,18.52,18.56,18.51,18.56,64600.0,14.5427,14.5742,14.5349,14.5742,64600.0
2006-02-02 15:30:00,18.55,18.57,18.55,18.55,44800.0,14.5663,14.582,14.5663,14.5663,44800.0
2006-02-02 15:35:00,18.55,18.57,18.55,18.57,58200.0,14.5663,14.582,14.5663,14.582,58200.0
2006-02-02 15:40:00,18.56,18.57,18.55,18.55,53800.0,14.5742,14.582,14.5663,14.5663,53800.0
2006-02-02 15:45:00,18.55,18.55,18.54,18.54,31000.0,14.5663,14.5663,14.5585,14.5585,31000.0
2006-02-02 15:50:00,18.54,18.54,18.52,18.52,47800.0,14.5585,14.5585,14.5427,14.5427,47800.0
2006-02-02 15:55:00,18.53,18.55,18.51,18.54,126800.0,14.5506,14.5663,14.5349,14.5585,126800.0
2006-02-03 09:30:00,18.4,18.41,18.38,18.38,25600.0,14.4485,14.4564,14.4328,14.4328,25600.0
2006-02-03 09:35:00,18.38,18.49,18.36,18.39,24000.0,14.4328,14.5192,14.4171,14.4407,24000.0
2006-02-03 09:40:00,18.38,18.43,18.38,18.39,31400.0,14.4328,14.4721,14.4328,14.4407,31400.0
2006-02-03 09:45:00,18.39,18.47,18.39,18.45,32200.0,14.4407,14.5035,14.4407,14.4878,32200.0
2006-02-03 09:50:00,18.45,18.45,18.42,18.42,31000.0,14.4878,14.4878,14.4642,14.4642,31000.0
2006-02-03 09:55:00,18.41,18.43,18.36,18.36,52200.0,14.4564,14.4721,14.4171,14.4171,52200.0
2006-02-03 10:00:00,18.38,18.41,18.36,18.4,46800.0,14.4328,14.4564,14.4171,14.4485,46800.0
2006-02-03 10:05:00,18.4,18.43,18.39,18.4,64600.0,14.4485,14.4721,14.4407,14.4485,64600.0
2006-02-03 10:10:00,18.4,18.4,18.35,18.35,28200.0,14.4485,14.4485,14.4093,14.4093,28200.0
2006-02-03 10:15:00,18.35,18.35,18.33,18.33,20800.0,14.4093,14.4093,14.3936,14.3936,20800.0
2006-02-03 10:20:00,18.33,18.33,18.3,18.31,29400.0,14.3936,14.3936,14.37,14.3778,29400.0
2006-02-03 10:25:00,18.31,18.32,18.29,18.29,26600.0,14.3778,14.3857,14.3621,14.3621,26600.0
2006-02-03 10:30:00,18.29,18.3,18.28,18.28,27000.0,14.3621,14.37,14.3543,14.3543,27000.0
2006-02-03 10:35:00,18.28,18.29,18.27,18.28,20000.0,14.3543,14.3621,14.3464,14.3543,20000.0
2006-02-03 10:40:00,18.28,18.3,18.28,18.29,25000.0,14.3543,14.37,14.3543,14.3621,25000.0
2006-02-03 10:45:00,18.3,18.31,18.29,18.31,13000.0,14.37,14.3778,14.3621,14.3778,13000.0
2006-02-03 10:50:00,18.3,18.31,18.29,18.3,43400.0,14.37,14.3778,14.3621,14.37,43400.0
2006-02-03 10:55:00,18.3,18.33,18.3,18.32,22000.0,14.37,14.3936,14.37,14.3857,22000.0
2006-02-03 11:00:00,18.31,18.32,18.29,18.29,20600.0,14.3778,14.3857,14.3621,14.3621,20600.0
2006-02-03 11:05:00,18.3,18.3,18.28,18.3,29200.0,14.37,14.37,14.3543,14.37,29200.0
2006-02-03 11:10:00,18.3,18.3,18.25,18.26,54200.0,14.37,14.37,14.3307,14.3386,54200.0
2006-02-03 11:15:00,18.26,18.26,18.24,18.25,32200.0,14.3386,14.3386,14.3229,14.3307,32200.0
2006-02-03 11:20:00,18.24,18.28,18.24,18.27,21800.0,14.3229,14.3543,14.3229,14.3464,21800.0
2006-02-03 11:25:00,18.27,18.27,18.25,18.25,15800.0,14.3464,14.3464,14.3307,14.3307,15800.0
2006-02-03 11:30:00,18.25,18.27,18.25,18.27,30000.0,14.3307,14.3464,14.3307,14.3464,30000.0
2006-02-03 11:35:00,18.26,18.31,18.26,18.3,18800.0,14.3386,14.3778,14.3386,14.37,18800.0
2006-02-03 11:40:00,18.3,18.3,18.29,18.3,14600.0,14.37,14.37,14.3621,14.37,14600.0
2006-02-03 11:45:00,18.29,18.29,18.25,18.27,15800.0,14.3621,14.3621,14.3307,14.3464,15800.0
2006-02-03 11:50:00,18.27,18.27,18.26,18.27,8800.0,14.3464,14.3464,14.3386,14.3464,8800.0
2006-02-03 11:55:00,18.27,18.3,18.26,18.28,40800.0,14.3464,14.37,14.3386,14.3543,40800.0
2006-02-03 12:00:00,18.28,18.28,18.27,18.27,8600.0,14.3543,14.3543,14.3464,14.3464,8600.0
2006-02-03 12:05:00,18.27,18.28,18.27,18.27,4600.0,14.3464,14.3543,14.3464,14.3464,4600.0
2006-02-03 12:10:00,18.27,18.27,18.25,18.26,33000.0,14.3464,14.3464,14.3307,14.3386,33000.0
2006-02-03 12:15:00,18.26,18.29,18.26,18.29,21400.0,14.3386,14.3621,14.3386,14.3621,21400.0
2006-02-03 12:20:00,18.29,18.29,18.28,18.28,25600.0,14.3621,14.3621,14.3543,14.3543,25600.0
2006-02-03 12:25:00,18.28,18.28,18.27,18.28,14800.0,14.3543,14.3543,14.3464,14.3543,14800.0
2006-02-03 12:30:00,18.28,18.31,18.28,18.31,7200.0,14.3543,14.3778,14.3543,14.3778,7200.0
2006-02-03 12:35:00,18.31,18.32,18.3,18.3,25600.0,14.3778,14.3857,14.37,14.37,25600.0
2006-02-03 12:40:00,18.3,18.31,18.3,18.3,18800.0,14.37,14.3778,14.37,14.37,18800.0
2006-02-03 12:45:00,18.3,18.32,18.29,18.32,4000.0,14.37,14.3857,14.3621,14.3857,4000.0
2006-02-03 12:50:00,18.32,18.33,18.32,18.33,14800.0,14.3857,14.3936,14.3857,14.3936,14800.0
2006-02-03 12:55:00,18.33,18.33,18.32,18.33,18600.0,14.3936,14.3936,14.3857,14.3936,18600.0
2006-02-03 13:00:00,18.33,18.35,18.32,18.34,31200.0,14.3936,14.4093,14.3857,14.4014,31200.0
2006-02-03 13:05:00,18.33,18.34,18.31,18.34,36600.0,14.3936,14.4014,14.3778,14.4014,36600.0
2006-02-03 13:10:00,18.34,18.35,18.32,18.32,8800.0,14.4014,14.4093,14.3857,14.3857,8800.0
2006-02-03 13:15:00,18.32,18.35,18.32,18.35,9000.0,14.3857,14.4093,14.3857,14.4093,9000.0
2006-02-03 13:20:00,18.35,18.38,18.35,18.35,26400.0,14.4093,14.4328,14.4093,14.4093,26400.0
2006-02-03 13:25:00,18.35,18.35,18.34,18.34,10000.0,14.4093,14.4093,14.4014,14.4014,10000.0
2006-02-03 13:30:00,18.34,18.36,18.34,18.36,8200.0,14.4014,14.4171,14.4014,14.4171,8200.0
2006-02-03 13:35:00,18.36,18.37,18.36,18.37,10000.0,14.4171,14.425,14.4171,14.425,10000.0
2006-02-03 13:40:00,18.37,18.37,18.36,18.36,25000.0,14.425,14.425,14.4171,14.4171,25000.0
2006-02-03 13:45:00,18.36,18.36,18.36,18.36,28800.0,14.4171,14.4171,14.4171,14.4171,28800.0
2006-02-03 13:50:00,18.36,18.38,18.36,18.38,45200.0,14.4171,14.4328,14.4171,14.4328,45200.0
2006-02-03 13:55:00,18.37,18.37,18.36,18.36,15800.0,14.425,14.425,14.4171,14.4171,15800.0
2006-02-03 14:00:00,18.36,18.38,18.36,18.38,20600.0,14.4171,14.4328,14.4171,14.4328,20600.0
2006-02-03 14:05:00,18.4,18.41,18.37,18.37,43800.0,14.4485,14.4564,14.425,14.425,43800.0
2006-02-03 14:10:00,18.37,18.37,18.34,18.35,30600.0,14.425,14.425,14.4014,14.4093,30600.0
2006-02-03 14:15:00,18.35,18.36,18.35,18.36,38000.0,14.4093,14.4171,14.4093,14.4171,38000.0
2006-02-03 14:20:00,18.36,18.38,18.36,18.36,16400.0,14.4171,14.4328,14.4171,14.4171,16400.0
2006-02-03 14:25:00,18.36,18.36,18.35,18.36,29400.0,14.4171,14.4171,14.4093,14.4171,29400.0
2006-02-03 14:30:00,18.36,18.38,18.35,18.37,20800.0,14.4171,14.4328,14.4093,14.425,20800.0
2006-02-03 14:35:00,18.38,18.4,18.38,18.4,29200.0,14.4328,14.4485,14.4328,14.4485,29200.0
2006-02-03 14:40:00,18.4,18.41,18.4,18.41,28800.0,14.4485,14.4564,14.4485,14.4564,28800.0
2006-02-03 14:45:00,18.4,18.42,18.4,18.42,49800.0,14.4485,14.4642,14.4485,14.4642,49800.0
2006-02-03 14:50:00,18.41,18.43,18.41,18.43,27000.0,14.4564,14.4721,14.4564,14.4721,27000.0
2006-02-03 14:55:00,18.43,18.43,18.41,18.42,33600.0,14.4721,14.4721,14.4564,14.4642,33600.0
2006-02-03 15:00:00,18.42,18.43,18.42,18.42,32600.0,14.4642,14.4721,14.4642,14.4642,32600.0
2006-02-03 15:05:00,18.42,18.44,18.41,18.44,21200.0,14.4642,14.4799,14.4564,14.4799,21200.0
2006-02-03 15:10:00,18.44,18.45,18.42,18.42,22800.0,14.4799,14.4878,14.4642,14.4642,22800.0
2006-02-03 15:15:00,18.42,18.42,18.42,18.42,10000.0,14.4642,14.4642,14.4642,14.4642,10000.0
2006-02-03 15:20:00,18.42,18.43,18.41,18.41,23000.0,14.4642,14.4721,14.4564,14.4564,23000.0
2006-02-03 15:25:00,18.41,18.41,18.36,18.36,39600.0,14.4564,14.4564,14.4171,14.4171,39600.0
2006-02-03 15:30:00,18.36,18.36,18.32,18.32,52800.0,14.4171,14.4171,14.3857,14.3857,52800.0
2006-02-03 15:35:00,18.32,18.36,18.32,18.36,52600.0,14.3857,14.4171,14.3857,14.4171,52600.0
2006-02-03 15:40:00,18.35,18.36,18.35,18.36,35000.0,14.4093,14.4171,14.4093,14.4171,35000.0
2006-02-03 15:45:00,18.36,18.37,18.36,18.37,21800.0,14.4171,14.425,14.4171,14.425,21800.0
2006-02-03 15:50:00,18.37,18.37,18.35,18.36,43000.0,14.425,14.425,14.4093,14.4171,43000.0
2006-02-03 15:55:00,18.36,18.38,18.36,18.36,31600.0,14.4171,14.4328,14.4171,14.4171,31600.0
2006-02-06 09:30:00,18.35,18.36,18.35,18.35,17800.0,14.4093,14.4171,14.4093,14.4093,17800.0
2006-02-06 09:35:00,18.35,18.41,18.35,18.38,31400.0,14.4093,14.4564,14.4093,14.4328,31400.0
2006-02-06 09:40:00,18.38,18.44,18.35,18.43,50200.0,14.4328,14.4799,14.4093,14.4721,50200.0
2006-02-06 09:45:00,18.45,18.45,18.35,18.35,27000.0,14.4878,14.4878,14.4093,14.4093,27000.0
2006-02-06 09:50:00,18.35,18.4,18.34,18.37,38200.0,14.4093,14.4485,14.4014,14.425,38200.0
2006-02-06 09:55:00,18.36,18.36,18.3,18.34,33600.0,14.4171,14.4171,14.37,14.4014,33600.0
2006-02-06 10:00:00,18.34,18.35,18.3,18.33,46200.0,14.4014,14.4093,14.37,14.3936,46200.0
2006-02-06 10:05:00,18.33,18.35,18.32,18.34,63200.0,14.3936,14.4093,14.3857,14.4014,63200.0
2006-02-06 10:10:00,18.34,18.36,18.33,18.36,44200.0,14.4014,14.4171,14.3936,14.4171,44200.0
2006-02-06 10:15:00,18.36,18.36,18.32,18.33,47200.0,14.4171,14.4171,14.3857,14.3936,47200.0
2006-02-06 10:20:00,18.32,18.33,18.31,18.32,56800.0,14.3857,14.3936,14.3778,14.3857,56800.0
2006-02-06 10:25:00,18.32,18.32,18.3,18.3,24000.0,14.3857,14.3857,14.37,14.37,24000.0
2006-02-06 10:30:00,18.3,18.33,18.29,18.32,56000.0,14.37,14.3936,14.3621,14.3857,56000.0
2006-02-06 10:35:00,18.33,18.45,18.33,18.43,117600.0,14.3936,14.4878,14.3936,14.4721,117600.0
2006-02-06 10:40:00,18.43,18.43,18.35,18.35,51600.0,14.4721,14.4721,14.4093,14.4093,51600.0
2006-02-06 10:45:00,18.35,18.35,18.33,18.34,34400.0,14.4093,14.4093,14.3936,14.4014,34400.0
2006-02-06 10:50:00,18.34,18.36,18.32,18.32,35000.0,14.4014,14.4171,14.3857,14.3857,35000.0
2006-02-06 10:55:00,18.32,18.34,18.31,18.34,26000.0,14.3857,14.4014,14.3778,14.4014,26000.0
2006-02-06 11:00:00,18.33,18.36,18.33,18.36,24400.0,14.3936,14.4171,14.3936,14.4171,24400.0
2006-02-06 11:05:00,18.36,18.37,18.35,18.36,30400.0,14.4171,14.425,14.4093,14.4171,30400.0
2006-02-06 11:10:00,18.36,18.36,18.35,18.36,43800.0,14.4171,14.4171,14.4093,14.4171,43800.0
2006-02-06 11:15:00,18.35,18.36,18.34,18.34,48600.0,14.4093,14.4171,14.4014,14.4014,48600.0
2006-02-06 11:20:00,18.34,18.35,18.33,18.34,31200.0,14.4014,14.4093,14.3936,14.4014,31200.0
2006-02-06 11:25:00,18.34,18.35,18.34,18.35,16600.0,14.4014,14.4093,14.4014,14.4093,16600.0
2006-02-06 11:30:00,18.35,18.36,18.34,18.36,34400.0,14.4093,14.4171,14.4014,14.4171,34400.0
2006-02-06 11:35:00,18.36,18.36,18.35,18.36,27600.0,14.4171,14.4171,14.4093,14.4171,27600.0
2006-02-06 11:40:00,18.35,18.36,18.35,18.36,23000.0,14.4093,14.4171,14.4093,14.4171,23000.0
2006-02-06 11:45:00,18.35,18.36,18.35,18.36,26000.0,14.4093,14.4171,14.4093,14.4171,26000.0
2006-02-06 11:50:00,18.36,18.37,18.35,18.35,28000.0,14.4171,14.425,14.4093,14.4093,28000.0
2006-02-06 11:55:00,18.35,18.36,18.35,18.36,11200.0,14.4093,14.4171,14.4093,14.4171,11200.0
2006-02-06 12:00:00,18.35,18.36,18.35,18.36,30800.0,14.4093,14.4171,14.4093,14.4171,30800.0
2006-02-06 12:05:00,18.36,18.36,18.35,18.35,47600.0,14.4171,14.4171,14.4093,14.4093,47600.0
2006-02-06 12:10:00,18.36,18.36,18.35,18.36,13000.0,14.4171,14.4171,14.4093,14.4171,13000.0
2006-02-06 12:15:00,18.35,18.36,18.35,18.36,24800.0,14.4093,14.4171,14.4093,14.4171,24800.0
2006-02-06 12:20:00,18.35,18.36,18.35,18.35,19600.0,14.4093,14.4171,14.4093,14.4093,19600.0
2006-02-06 12:25:00,18.35,18.36,18.35,18.36,40400.0,14.4093,14.4171,14.4093,14.4171,40400.0
2006-02-06 12:30:00,18.36,18.36,18.35,18.36,31400.0,14.4171,14.4171,14.4093,14.4171,31400.0
2006-02-06 12:35:00,18.36,18.36,18.35,18.35,33000.0,14.4171,14.4171,14.4093,14.4093,33000.0
2006-02-06 12:40:00,18.35,18.36,18.35,18.36,13400.0,14.4093,14.4171,14.4093,14.4171,13400.0
2006-02-06 12:45:00,18.36,18.36,18.35,18.35,5200.0,14.4171,14.4171,14.4093,14.4093,5200.0
2006-02-06 12:50:00,18.36,18.36,18.35,18.35,22800.0,14.4171,14.4171,14.4093,14.4093,22800.0
2006-02-06 12:55:00,18.35,18.36,18.35,18.35,15400.0,14.4093,14.4171,14.4093,14.4093,15400.0
2006-02-06 13:00:00,18.36,18.36,18.35,18.35,22000.0,14.4171,14.4171,14.4093,14.4093,22000.0
2006-02-06 13:05:00,18.36,18.36,18.35,18.35,19800.0,14.4171,14.4171,14.4093,14.4093,19800.0
2006-02-06 13:10:00,18.35,18.36,18.35,18.35,11600.0,14.4093,14.4171,14.4093,14.4093,11600.0
2006-02-06 13:15:00,18.35,18.36,18.34,18.35,21800.0,14.4093,14.4171,14.4014,14.4093,21800.0
2006-02-06 13:20:00,18.34,18.35,18.34,18.34,11200.0,14.4014,14.4093,14.4014,14.4014,11200.0
2006-02-06 13:25:00,18.34,18.36,18.34,18.35,35600.0,14.4014,14.4171,14.4014,14.4093,35600.0
2006-02-06 13:30:00,18.36,18.36,18.35,18.36,32800.0,14.4171,14.4171,14.4093,14.4171,32800.0
2006-02-06 13:35:00,18.36,18.36,18.35,18.35,29000.0,14.4171,14.4171,14.4093,14.4093,29000.0
2006-02-06 13:40:00,18.35,18.36,18.35,18.35,15000.0,14.4093,14.4171,14.4093,14.4093,15000.0
2006-02-06 13:45:00,18.36,18.38,18.35,18.37,21200.0,14.4171,14.4328,14.4093,14.425,21200.0
2006-02-06 13:50:00,18.36,18.36,18.35,18.35,21000.0,14.4171,14.4171,14.4093,14.4093,21000.0
2006-02-06 13:55:00,18.35,18.36,18.35,18.36,39000.0,14.4093,14.4171,14.4093,14.4171,39000.0
2006-02-06 14:00:00,18.36,18.36,18.33,18.33,32000.0,14.4171,14.4171,14.3936,14.3936,32000.0
2006-02-06 14:05:00,18.33,18.38,18.33,18.38,34000.0,14.3936,14.4328,14.3936,14.4328,34000.0
2006-02-06 14:10:00,18.38,18.38,18.36,18.36,23400.0,14.4328,14.4328,14.4171,14.4171,23400.0
2006-02-06 14:15:00,18.36,18.36,18.35,18.35,20000.0,14.4171,14.4171,14.4093,14.4093,20000.0
2006-02-06 14:20:00,18.35,18.36,18.35,18.35,17000.0,14.4093,14.4171,14.4093,14.4093,17000.0
2006-02-06 14:25:00,18.35,18.36,18.35,18.35,20200.0,14.4093,14.4171,14.4093,14.4093,20200.0
2006-02-06 14:30:00,18.35,18.36,18.35,18.36,33000.0,14.4093,14.4171,14.4093,14.4171,33000.0
2006-02-06 14:35:00,18.36,18.36,18.35,18.36,19800.0,14.4171,14.4171,14.4093,14.4171,19800.0
2006-02-06 14:40:00,18.36,18.37,18.36,18.36,11200.0,14.4171,14.425,14.4171,14.4171,11200.0
2006-02-06 14:45:00,18.36,18.36,18.35,18.35,25800.0,14.4171,14.4171,14.4093,14.4093,25800.0
2006-02-06 14:50:00,18.35,18.36,18.35,18.35,27000.0,14.4093,14.4171,14.4093,14.4093,27000.0
2006-02-06 14:55:00,18.35,18.35,18.35,18.35,6200.0,14.4093,14.4093,14.4093,14.4093,6200.0
2006-02-06 15:00:00,18.35,18.36,18.35,18.35,35200.0,14.4093,14.4171,14.4093,14.4093,35200.0
2006-02-06 15:05:00,18.35,18.36,18.35,18.36,24200.0,14.4093,14.4171,14.4093,14.4171,24200.0
2006-02-06 15:10:00,18.36,18.37,18.36,18.37,18600.0,14.4171,14.425,14.4171,14.425,18600.0
2006-02-06 15:15:00,18.37,18.39,18.35,18.36,27600.0,14.425,14.4407,14.4093,14.4171,27600.0
2006-02-06 15:20:00,18.35,18.36,18.35,18.36,17800.0,14.4093,14.4171,14.4093,14.4171,17800.0
2006-02-06 15:25:00,18.36,18.36,18.35,18.35,18400.0,14.4171,14.4171,14.4093,14.4093,18400.0
2006-02-06 15:30:00,18.35,18.36,18.35,18.36,29800.0,14.4093,14.4171,14.4093,14.4171,29800.0
2006-02-06 15:35:00,18.35,18.36,18.35,18.36,46000.0,14.4093,14.4171,14.4093,14.4171,46000.0
2006-02-06 15:40:00,18.36,18.4,18.36,18.4,36800.0,14.4171,14.4485,14.4171,14.4485,36800.0
2006-02-06 15:45:00,18.4,18.43,18.4,18.4,46800.0,14.4485,14.4721,14.4485,14.4485,46800.0
2006-02-06 15:50:00,18.41,18.41,18.39,18.4,20800.0,14.4564,14.4564,14.4407,14.4485,20800.0
2006-02-06 15:55:00,18.39,18.4,18.39,18.39,24200.0,14.4407,14.4485,14.4407,14.4407,24200.0
2006-02-07 09:30:00,18.32,18.38,18.3,18.3,62800.0,14.3857,14.4328,14.37,14.37,62800.0
2006-02-07 09:35:00,18.31,18.35,18.27,18.34,19000.0,14.3778,14.4093,14.3464,14.4014,19000.0
2006-02-07 09:40:00,18.33,18.39,18.27,18.39,32200.0,14.3936,14.4407,14.3464,14.4407,32200.0
2006-02-07 09:45:00,18.38,18.4,18.35,18.37,40200.0,14.4328,14.4485,14.4093,14.425,40200.0
2006-02-07 09:50:00,18.37,18.37,18.35,18.36,31400.0,14.425,14.425,14.4093,14.4171,31400.0
2006-02-07 09:55:00,18.36,18.36,18.33,18.35,60200.0,14.4171,14.4171,14.3936,14.4093,60200.0
2006-02-07 10:00:00,18.34,18.36,18.34,18.35,42200.0,14.4014,14.4171,14.4014,14.4093,42200.0
2006-02-07 10:05:00,18.36,18.38,18.35,18.38,36600.0,14.4171,14.4328,14.4093,14.4328,36600.0
2006-02-07 10:10:00,18.36,18.36,18.36,18.36,13600.0,14.4171,14.4171,14.4171,14.4171,13600.0
2006-02-07 10:15:00,18.36,18.38,18.36,18.36,18400.0,14.4171,14.4328,14.4171,14.4171,18400.0
2006-02-07 10:20:00,18.36,18.37,18.36,18.36,20400.0,14.4171,14.425,14.4171,14.4171,20400.0
2006-02-07 10:25:00,18.36,18.36,18.35,18.36,13400.0,14.4171,14.4171,14.4093,14.4171,13400.0
2006-02-07 10:30:00,18.36,18.37,18.36,18.37,15600.0,14.4171,14.425,14.4171,14.425,15600.0
2006-02-07 10:35:00,18.38,18.38,18.37,18.37,14800.0,14.4328,14.4328,14.425,14.425,14800.0
2006-02-07 10:40:00,18.37,18.38,18.36,18.37,71800.0,14.425,14.4328,14.4171,14.425,71800.0
2006-02-07 10:45:00,18.38,18.39,18.38,18.38,12000.0,14.4328,14.4407,14.4328,14.4328,12000.0
2006-02-07 10:50:00,18.39,18.39,18.38,18.39,15800.0,14.4407,14.4407,14.4328,14.4407,15800.0
2006-02-07 10:55:00,18.38,18.41,18.37,18.41,20000.0,14.4328,14.4564,14.425,14.4564,20000.0
2006-02-07 11:00:00,18.41,18.41,18.41,18.41,27000.0,14.4564,14.4564,14.4564,14.4564,27000.0
2006-02-07 11:05:00,18.41,18.41,18.39,18.39,21800.0,14.4564,14.4564,14.4407,14.4407,21800.0
2006-02-07 11:10:00,18.39,18.4,18.39,18.4,17400.0,14.4407,14.4485,14.4407,14.4485,17400.0
2006-02-07 11:15:00,18.4,18.4,18.38,18.38,22200.0,14.4485,14.4485,14.4328,14.4328,22200.0
2006-02-07 11:20:00,18.38,18.4,18.37,18.4,45000.0,14.4328,14.4485,14.425,14.4485,45000.0
2006-02-07 11:25:00,18.4,18.41,18.4,18.4,9000.0,14.4485,14.4564,14.4485,14.4485,9000.0
2006-02-07 11:30:00,18.4,18.4,18.38,18.38,16400.0,14.4485,14.4485,14.4328,14.4328,16400.0
2006-02-07 11:35:00,18.39,18.39,18.36,18.37,46000.0,14.4407,14.4407,14.4171,14.425,46000.0
2006-02-07 11:40:00,18.37,18.38,18.35,18.36,50000.0,14.425,14.4328,14.4093,14.4171,50000.0
2006-02-07 11:45:00,18.36,18.38,18.36,18.36,118600.0,14.4171,14.4328,14.4171,14.4171,118600.0
2006-02-07 11:50:00,18.36,18.36,18.36,18.36,62400.0,14.4171,14.4171,14.4171,14.4171,62400.0
2006-02-07 11:55:00,18.36,18.37,18.36,18.36,18400.0,14.4171,14.425,14.4171,14.4171,18400.0
2006-02-07 12:00:00,18.36,18.38,18.36,18.38,9000.0,14.4171,14.4328,14.4171,14.4328,9000.0
2006-02-07 12:05:00,18.37,18.38,18.37,18.38,17400.0,14.425,14.4328,14.425,14.4328,17400.0
2006-02-07 12:10:00,18.37,18.37,18.36,18.36,31000.0,14.425,14.425,14.4171,14.4171,31000.0
2006-02-07 12:15:00,18.36,18.36,18.36,18.36,32600.0,14.4171,14.4171,14.4171,14.4171,32600.0
2006-02-07 12:20:00,18.36,18.38,18.36,18.36,20600.0,14.4171,14.4328,14.4171,14.4171,20600.0
2006-02-07 12:25:00,18.36,18.37,18.36,18.36,13400.0,14.4171,14.425,14.4171,14.4171,13400.0
2006-02-07 12:30:00,18.36,18.38,18.36,18.38,24400.0,14.4171,14.4328,14.4171,14.4328,24400.0
2006-02-07 12:35:00,18.38,18.39,18.37,18.37,117000.0,14.4328,14.4407,14.425,14.425,117000.0
2006-02-07 12:40:00,18.37,18.38,18.36,18.38,95000.0,14.425,14.4328,14.4171,14.4328,95000.0
2006-02-07 12:45:00,18.37,18.37,18.36,18.36,11200.0,14.425,14.425,14.4171,14.4171,11200.0
2006-02-07 12:50:00,18.37,18.38,18.36,18.36,120800.0,14.425,14.4328,14.4171,14.4171,120800.0
2006-02-07 12:55:00,18.36,18.39,18.36,18.38,118000.0,14.4171,14.4407,14.4171,14.4328,118000.0
2006-02-07 13:00:00,18.38,18.38,18.35,18.36,30800.0,14.4328,14.4328,14.4093,14.4171,30800.0
2006-02-07 13:05:00,18.35,18.36,18.34,18.34,32600.0,14.4093,14.4171,14.4014,14.4014,32600.0
2006-02-07 13:10:00,18.34,18.35,18.34,18.35,17800.0,14.4014,14.4093,14.4014,14.4093,17800.0
2006-02-07 13:15:00,18.35,18.36,18.35,18.36,18800.0,14.4093,14.4171,14.4093,14.4171,18800.0
2006-02-07 13:20:00,18.35,18.36,18.35,18.35,26600.0,14.4093,14.4171,14.4093,14.4093,26600.0
2006-02-07 13:25:00,18.35,18.35,18.33,18.33,50600.0,14.4093,14.4093,14.3936,14.3936,50600.0
2006-02-07 13:30:00,18.33,18.35,18.33,18.35,26200.0,14.3936,14.4093,14.3936,14.4093,26200.0
2006-02-07 13:35:00,18.35,18.36,18.34,18.35,8800.0,14.4093,14.4171,14.4014,14.4093,8800.0
2006-02-07 13:40:00,18.34,18.35,18.34,18.34,9600.0,14.4014,14.4093,14.4014,14.4014,9600.0
2006-02-07 13:45:00,18.35,18.35,18.34,18.34,78400.0,14.4093,14.4093,14.4014,14.4014,78400.0
2006-02-07 13:50:00,18.34,18.35,18.33,18.34,23000.0,14.4014,14.4093,14.3936,14.4014,23000.0
2006-02-07 13:55:00,18.34,18.34,18.34,18.34,4800.0,14.4014,14.4014,14.4014,14.4014,4800.0
2006-02-07 14:00:00,18.34,18.35,18.33,18.35,47600.0,14.4014,14.4093,14.3936,14.4093,47600.0
2006-02-07 14:05:00,18.35,18.35,18.33,18.34,32400.0,14.4093,14.4093,14.3936,14.4014,32400.0
2006-02-07 14:10:00,18.34,18.34,18.33,18.34,22800.0,14.4014,14.4014,14.3936,14.4014,22800.0
2006-02-07 14:15:00,18.35,18.35,18.34,18.35,10200.0,14.4093,14.4093,14.4014,14.4093,10200.0
2006-02-07 14:20:00,18.35,18.35,18.34,18.34,16800.0,14.4093,14.4093,14.4014,14.4014,16800.0
2006-02-07 14:25:00,18.34,18.38,18.34,18.37,27800.0,14.4014,14.4328,14.4014,14.425,27800.0
2006-02-07 14:30:00,18.37,18.39,18.36,18.38,14400.0,14.425,14.4407,14.4171,14.4328,14400.0
2006-02-07 14:35:00,18.38,18.39,18.38,18.38,18600.0,14.4328,14.4407,14.4328,14.4328,18600.0
2006-02-07 14:40:00,18.38,18.38,18.35,18.35,44000.0,14.4328,14.4328,14.4093,14.4093,44000.0
2006-02-07 14:45:00,18.35,18.35,18.34,18.35,21600.0,14.4093,14.4093,14.4014,14.4093,21600.0
2006-02-07 14:50:00,18.34,18.36,18.34,18.34,18600.0,14.4014,14.4171,14.4014,14.4014,18600.0
2006-02-07 14:55:00,18.34,18.36,18.34,18.34,8800.0,14.4014,14.4171,14.4014,14.4014,8800.0
2006-02-07 15:00:00,18.34,18.35,18.34,18.34,22800.0,14.4014,14.4093,14.4014,14.4014,22800.0
2006-02-07 15:05:00,18.34,18.35,18.34,18.34,13600.0,14.4014,14.4093,14.4014,14.4014,13600.0
2006-02-07 15:10:00,18.35,18.35,18.34,18.35,18800.0,14.4093,14.4093,14.4014,14.4093,18800.0
2006-02-07 15:15:00,18.35,18.35,18.34,18.34,12200.0,14.4093,14.4093,14.4014,14.4014,12200.0
2006-02-07 15:20:00,18.34,18.35,18.33,18.35,27600.0,14.4014,14.4093,14.3936,14.4093,27600.0
2006-02-07 15:25:00,18.34,18.34,18.34,18.34,16000.0,14.4014,14.4014,14.4014,14.4014,16000.0
2006-02-07 15:30:00,18.34,18.35,18.34,18.34,23400.0,14.4014,14.4093,14.4014,14.4014,23400.0
2006-02-07 15:35:00,18.35,18.36,18.34,18.36,24000.0,14.4093,14.4171,14.4014,14.4171,24000.0
2006-02-07 15:40:00,18.36,18.36,18.35,18.36,18000.0,14.4171,14.4171,14.4093,14.4171,18000.0
2006-02-07 15:45:00,18.36,18.36,18.35,18.35,30200.0,14.4171,14.4171,14.4093,14.4093,30200.0
2006-02-07 15:50:00,18.35,18.35,18.34,18.35,26600.0,14.4093,14.4093,14.4014,14.4093,26600.0
2006-02-07 15:55:00,18.35,18.35,18.33,18.35,33800.0,14.4093,14.4093,14.3936,14.4093,33800.0
2006-02-08 09:35:00,18.34,18.36,18.27,18.3,57800.0,14.4014,14.4171,14.3464,14.37,57800.0
2006-02-08 09:40:00,18.29,18.3,18.27,18.28,52000.0,14.3621,14.37,14.3464,14.3543,52000.0
2006-02-08 09:45:00,18.28,18.3,18.27,18.29,50800.0,14.3543,14.37,14.3464,14.3621,50800.0
2006-02-08 09:50:00,18.29,18.35,18.29,18.35,26000.0,14.3621,14.4093,14.3621,14.4093,26000.0
2006-02-08 09:55:00,18.36,18.4,18.35,18.4,21200.0,14.4171,14.4485,14.4093,14.4485,21200.0
2006-02-08 10:00:00,18.4,18.48,18.4,18.47,17800.0,14.4485,14.5113,14.4485,14.5035,17800.0
2006-02-08 10:05:00,18.47,18.49,18.47,18.47,41400.0,14.5035,14.5192,14.5035,14.5035,41400.0
2006-02-08 10:10:00,18.47,18.5,18.47,18.5,17800.0,14.5035,14.527,14.5035,14.527,17800.0
2006-02-08 10:15:00,18.5,18.52,18.5,18.51,20200.0,14.527,14.5427,14.527,14.5349,20200.0
2006-02-08 10:20:00,18.52,18.53,18.5,18.53,7600.0,14.5427,14.5506,14.527,14.5506,7600.0
2006-02-08 10:25:00,18.53,18.55,18.53,18.55,13200.0,14.5506,14.5663,14.5506,14.5663,13200.0
2006-02-08 10:30:00,18.55,18.58,18.55,18.57,25400.0,14.5663,14.5899,14.5663,14.582,25400.0
2006-02-08 10:35:00,18.56,18.61,18.56,18.61,44400.0,14.5742,14.6134,14.5742,14.6134,44400.0
2006-02-08 10:40:00,18.61,18.62,18.59,18.6,48400.0,14.6134,14.6213,14.5977,14.6056,48400.0
2006-02-08 10:45:00,18.6,18.61,18.6,18.6,24600.0,14.6056,14.6134,14.6056,14.6056,24600.0
2006-02-08 10:50:00,18.6,18.63,18.6,18.63,21600.0,14.6056,14.6291,14.6056,14.6291,21600.0
2006-02-08 10:55:00,18.63,18.68,18.63,18.66,36400.0,14.6291,14.6684,14.6291,14.6527,36400.0
2006-02-08 11:00:00,18.66,18.67,18.64,18.65,29000.0,14.6527,14.6605,14.637,14.6448,29000.0
2006-02-08 11:05:00,18.66,18.67,18.64,18.65,40200.0,14.6527,14.6605,14.637,14.6448,40200.0
2006-02-08 11:10:00,18.65,18.65,18.58,18.61,112600.0,14.6448,14.6448,14.5899,14.6134,112600.0
2006-02-08 11:15:00,18.61,18.64,18.61,18.64,50200.0,14.6134,14.637,14.6134,14.637,50200.0
2006-02-08 11:20:00,18.64,18.68,18.64,18.67,117200.0,14.637,14.6684,14.637,14.6605,117200.0
2006-02-08 11:25:00,18.67,18.68,18.67,18.68,46600.0,14.6605,14.6684,14.6605,14.6684,46600.0
2006-02-08 11:30:00,18.68,18.68,18.66,18.66,44000.0,14.6684,14.6684,14.6527,14.6527,44000.0
2006-02-08 11:35:00,18.67,18.68,18.65,18.66,48600.0,14.6605,14.6684,14.6448,14.6527,48600.0
2006-02-08 11:40:00,18.67,18.67,18.66,18.66,10200.0,14.6605,14.6605,14.6527,14.6527,10200.0
2006-02-08 11:45:00,18.66,18.67,18.66,18.66,14400.0,14.6527,14.6605,14.6527,14.6527,14400.0
2006-02-08 11:50:00,18.66,18.68,18.66,18.68,7800.0,14.6527,14.6684,14.6527,14.6684,7800.0
2006-02-08 11:55:00,18.68,18.69,18.68,18.68,57800.0,14.6684,14.6762,14.6684,14.6684,57800.0
2006-02-08 12:00:00,18.68,18.72,18.68,18.72,18200.0,14.6684,14.6998,14.6684,14.6998,18200.0
2006-02-08 12:05:00,18.72,18.73,18.67,18.72,164400.0,14.6998,14.7077,14.6605,14.6998,164400.0
2006-02-08 12:10:00,18.72,18.73,18.72,18.72,18200.0,14.6998,14.7077,14.6998,14.6998,18200.0
2006-02-08 12:15:00,18.72,18.72,18.66,18.66,104600.0,14.6998,14.6998,14.6527,14.6527,104600.0
2006-02-08 12:20:00,18.66,18.66,18.63,18.63,46400.0,14.6527,14.6527,14.6291,14.6291,46400.0
2006-02-08 12:25:00,18.65,18.66,18.65,18.65,83200.0,14.6448,14.6527,14.6448,14.6448,83200.0
2006-02-08 12:30:00,18.65,18.67,18.65,18.67,16400.0,14.6448,14.6605,14.6448,14.6605,16400.0
2006-02-08 12:35:00,18.66,18.68,18.65,18.67,66400.0,14.6527,14.6684,14.6448,14.6605,66400.0
2006-02-08 12:40:00,18.67,18.68,18.65,18.68,47800.0,14.6605,14.6684,14.6448,14.6684,47800.0
2006-02-08 12:45:00,18.67,18.71,18.67,18.71,16600.0,14.6605,14.6919,14.6605,14.6919,16600.0
2006-02-08 12:50:00,18.7,18.71,18.7,18.7,26800.0,14.6841,14.6919,14.6841,14.6841,26800.0
2006-02-08 12:55:00,18.7,18.7,18.67,18.67,49400.0,14.6841,14.6841,14.6605,14.6605,49400.0
2006-02-08 13:00:00,18.68,18.69,18.68,18.68,6800.0,14.6684,14.6762,14.6684,14.6684,6800.0
2006-02-08 13:05:00,18.68,18.68,18.66,18.67,8200.0,14.6684,14.6684,14.6527,14.6605,8200.0
2006-02-08 13:10:00,18.66,18.67,18.66,18.67,10200.0,14.6527,14.6605,14.6527,14.6605,10200.0
2006-02-08 13:15:00,18.67,18.67,18.66,18.66,22000.0,14.6605,14.6605,14.6527,14.6527,22000.0
2006-02-08 13:20:00,18.66,18.7,18.66,18.7,31600.0,14.6527,14.6841,14.6527,14.6841,31600.0
2006-02-08 13:25:00,18.69,18.72,18.69,18.72,29000.0,14.6762,14.6998,14.6762,14.6998,29000.0
2006-02-08 13:30:00,18.72,18.73,18.71,18.72,44200.0,14.6998,14.7077,14.6919,14.6998,44200.0
2006-02-08 13:35:00,18.71,18.71,18.68,18.7,16200.0,14.6919,14.6919,14.6684,14.6841,16200.0
2006-02-08 13:40:00,18.7,18.71,18.7,18.71,14200.0,14.6841,14.6919,14.6841,14.6919,14200.0
2006-02-08 13:45:00,18.7,18.73,18.7,18.72,21800.0,14.6841,14.7077,14.6841,14.6998,21800.0
2006-02-08 13:50:00,18.73,18.74,18.72,18.74,18400.0,14.7077,14.7155,14.6998,14.7155,18400.0
2006-02-08 13:55:00,18.74,18.75,18.73,18.75,18000.0,14.7155,14.7234,14.7077,14.7234,18000.0
2006-02-08 14:00:00,18.75,18.81,18.75,18.81,105400.0,14.7234,14.7705,14.7234,14.7705,105400.0
2006-02-08 14:05:00,18.8,18.81,18.74,18.74,67400.0,14.7626,14.7705,14.7155,14.7155,67400.0
2006-02-08 14:10:00,18.74,18.75,18.74,18.74,21600.0,14.7155,14.7234,14.7155,14.7155,21600.0
2006-02-08 14:15:00,18.74,18.74,18.68,18.68,26600.0,14.7155,14.7155,14.6684,14.6684,26600.0
2006-02-08 14:20:00,18.68,18.71,18.68,18.71,17800.0,14.6684,14.6919,14.6684,14.6919,17800.0
2006-02-08 14:25:00,18.72,18.74,18.72,18.73,14000.0,14.6998,14.7155,14.6998,14.7077,14000.0
2006-02-08 14:30:00,18.73,18.78,18.73,18.76,74400.0,14.7077,14.7469,14.7077,14.7312,74400.0
2006-02-08 14:35:00,18.76,18.79,18.76,18.79,38800.0,14.7312,14.7548,14.7312,14.7548,38800.0
2006-02-08 14:40:00,18.78,18.8,18.78,18.8,31000.0,14.7469,14.7626,14.7469,14.7626,31000.0
2006-02-08 14:45:00,18.8,18.81,18.8,18.81,55600.0,14.7626,14.7705,14.7626,14.7705,55600.0
2006-02-08 14:50:00,18.81,18.82,18.81,18.81,46000.0,14.7705,14.7783,14.7705,14.7705,46000.0
2006-02-08 14:55:00,18.81,18.82,18.79,18.79,36400.0,14.7705,14.7783,14.7548,14.7548,36400.0
2006-02-08 15:00:00,18.79,18.81,18.78,18.81,33800.0,14.7548,14.7705,14.7469,14.7705,33800.0
2006-02-08 15:05:00,18.81,18.86,18.81,18.86,33800.0,14.7705,14.8097,14.7705,14.8097,33800.0
2006-02-08 15:10:00,18.86,18.88,18.86,18.88,53600.0,14.8097,14.8254,14.8097,14.8254,53600.0
2006-02-08 15:15:00,18.88,18.9,18.88,18.9,45200.0,14.8254,14.8411,14.8254,14.8411,45200.0
2006-02-08 15:20:00,18.89,18.91,18.89,18.89,48400.0,14.8333,14.849,14.8333,14.8333,48400.0
2006-02-08 15:25:00,18.89,18.91,18.89,18.9,86600.0,14.8333,14.849,14.8333,14.8411,86600.0
2006-02-08 15:30:00,18.91,18.91,18.89,18.9,80000.0,14.849,14.849,14.8333,14.8411,80000.0
2006-02-08 15:35:00,18.89,18.91,18.89,18.9,61600.0,14.8333,14.849,14.8333,14.8411,61600.0
2006-02-08 15:40:00,18.9,18.92,18.9,18.92,60800.0,14.8411,14.8568,14.8411,14.8568,60800.0
2006-02-08 15:45:00,18.91,18.93,18.91,18.93,63600.0,14.849,14.8647,14.849,14.8647,63600.0
2006-02-08 15:50:00,18.93,18.93,18.91,18.91,60800.0,14.8647,14.8647,14.849,14.849,60800.0
2006-02-08 15:55:00,18.91,18.91,18.86,18.86,114400.0,14.849,14.849,14.8097,14.8097,114400.0
2006-02-09 09:35:00,18.86,18.86,18.81,18.82,23200.0,14.8097,14.8097,14.7705,14.7783,23200.0
2006-02-09 09:40:00,18.82,18.83,18.81,18.82,8000.0,14.7783,14.7862,14.7705,14.7783,8000.0
2006-02-09 09:45:00,18.82,18.84,18.78,18.78,27800.0,14.7783,14.794,14.7469,14.7469,27800.0
2006-02-09 09:50:00,18.78,18.78,18.75,18.76,24400.0,14.7469,14.7469,14.7234,14.7312,24400.0
2006-02-09 09:55:00,18.77,18.81,18.76,18.8,25600.0,14.7391,14.7705,14.7312,14.7626,25600.0
2006-02-09 10:00:00,18.8,18.82,18.79,18.82,9200.0,14.7626,14.7783,14.7548,14.7783,9200.0
2006-02-09 10:05:00,18.82,18.85,18.82,18.85,6400.0,14.7783,14.8019,14.7783,14.8019,6400.0
2006-02-09 10:10:00,18.84,18.86,18.84,18.85,8400.0,14.794,14.8097,14.794,14.8019,8400.0
2006-02-09 10:15:00,18.84,18.86,18.84,18.85,15600.0,14.794,14.8097,14.794,14.8019,15600.0
2006-02-09 10:20:00,18.86,18.87,18.85,18.87,15400.0,14.8097,14.8176,14.8019,14.8176,15400.0
2006-02-09 10:25:00,18.88,18.9,18.86,18.9,11000.0,14.8254,14.8411,14.8097,14.8411,11000.0
2006-02-09 10:30:00,18.9,18.91,18.88,18.91,8800.0,14.8411,14.849,14.8254,14.849,8800.0
2006-02-09 10:35:00,18.91,18.93,18.91,18.93,28000.0,14.849,14.8647,14.849,14.8647,28000.0
2006-02-09 10:40:00,18.93,19.0,18.93,19.0,80200.0,14.8647,14.9197,14.8647,14.9197,80200.0
2006-02-09 10:45:00,19.0,19.03,18.99,18.99,40200.0,14.9197,14.9432,14.9118,14.9118,40200.0
2006-02-09 10:50:00,19.0,19.04,18.99,19.02,298000.0,14.9197,14.9511,14.9118,14.9354,298000.0
2006-02-09 10:55:00,19.03,19.03,19.02,19.02,19000.0,14.9432,14.9432,14.9354,14.9354,19000.0
2006-02-09 11:00:00,19.02,19.02,18.98,18.98,36000.0,14.9354,14.9354,14.904,14.904,36000.0
2006-02-09 11:05:00,18.98,18.98,18.97,18.97,32000.0,14.904,14.904,14.8961,14.8961,32000.0
2006-02-09 11:10:00,18.97,18.97,18.96,18.96,34000.0,14.8961,14.8961,14.8883,14.8883,34000.0
2006-02-09 11:15:00,18.96,18.96,18.92,18.92,16400.0,14.8883,14.8883,14.8568,14.8568,16400.0
2006-02-09 11:20:00,18.91,18.91,18.89,18.9,9200.0,14.849,14.849,14.8333,14.8411,9200.0
2006-02-09 11:25:00,18.9,18.91,18.88,18.91,24600.0,14.8411,14.849,14.8254,14.849,24600.0
2006-02-09 11:30:00,18.91,18.92,18.91,18.92,24400.0,14.849,14.8568,14.849,14.8568,24400.0
2006-02-09 11:35:00,18.92,18.92,18.92,18.92,33600.0,14.8568,14.8568,14.8568,14.8568,33600.0
2006-02-09 11:40:00,18.92,18.92,18.91,18.92,14000.0,14.8568,14.8568,14.849,14.8568,14000.0
2006-02-09 11:45:00,18.92,18.92,18.91,18.91,14000.0,14.8568,14.8568,14.849,14.849,14000.0
2006-02-09 11:50:00,18.91,18.92,18.89,18.89,32800.0,14.849,14.8568,14.8333,14.8333,32800.0
2006-02-09 11:55:00,18.88,18.89,18.87,18.87,46400.0,14.8254,14.8333,14.8176,14.8176,46400.0
2006-02-09 12:00:00,18.86,18.86,18.85,18.86,68800.0,14.8097,14.8097,14.8019,14.8097,68800.0
2006-02-09 12:05:00,18.85,18.86,18.84,18.84,17400.0,14.8019,14.8097,14.794,14.794,17400.0
2006-02-09 12:10:00,18.84,18.84,18.82,18.83,8400.0,14.794,14.794,14.7783,14.7862,8400.0
2006-02-09 12:15:00,18.83,18.83,18.82,18.82,22600.0,14.7862,14.7862,14.7783,14.7783,22600.0
2006-02-09 12:20:00,18.82,18.83,18.82,18.83,29200.0,14.7783,14.7862,14.7783,14.7862,29200.0
2006-02-09 12:25:00,18.83,18.83,18.82,18.82,10200.0,14.7862,14.7862,14.7783,14.7783,10200.0
2006-02-09 12:30:00,18.82,18.82,18.81,18.81,14200.0,14.7783,14.7783,14.7705,14.7705,14200.0
2006-02-09 12:35:00,18.81,18.82,18.8,18.82,25000.0,14.7705,14.7783,14.7626,14.7783,25000.0
2006-02-09 12:40:00,18.83,18.83,18.78,18.78,38800.0,14.7862,14.7862,14.7469,14.7469,38800.0
2006-02-09 12:45:00,18.77,18.78,18.77,18.77,4200.0,14.7391,14.7469,14.7391,14.7391,4200.0
2006-02-09 12:50:00,18.77,18.78,18.76,18.76,14000.0,14.7391,14.7469,14.7312,14.7312,14000.0
2006-02-09 12:55:00,18.76,18.76,18.75,18.75,15000.0,14.7312,14.7312,14.7234,14.7234,15000.0
2006-02-09 13:00:00,18.75,18.76,18.74,18.74,506600.0,14.7234,14.7312,14.7155,14.7155,506600.0
2006-02-09 13:05:00,18.75,18.76,18.72,18.73,37400.0,14.7234,14.7312,14.6998,14.7077,37400.0
2006-02-09 13:10:00,18.75,18.75,18.73,18.75,56400.0,14.7234,14.7234,14.7077,14.7234,56400.0
2006-02-09 13:15:00,18.75,18.75,18.73,18.73,30800.0,14.7234,14.7234,14.7077,14.7077,30800.0
2006-02-09 13:20:00,18.73,18.74,18.72,18.72,28200.0,14.7077,14.7155,14.6998,14.6998,28200.0
2006-02-09 13:25:00,18.72,18.73,18.72,18.73,61400.0,14.6998,14.7077,14.6998,14.7077,61400.0
2006-02-09 13:30:00,18.73,18.74,18.72,18.74,43800.0,14.7077,14.7155,14.6998,14.7155,43800.0
2006-02-09 13:35:00,18.73,18.75,18.73,18.74,6600.0,14.7077,14.7234,14.7077,14.7155,6600.0
2006-02-09 13:40:00,18.75,18.75,18.74,18.75,15800.0,14.7234,14.7234,14.7155,14.7234,15800.0
2006-02-09 13:45:00,18.75,18.75,18.75,18.75,10200.0,14.7234,14.7234,14.7234,14.7234,10200.0
2006-02-09 13:50:00,18.75,18.75,18.74,18.75,31600.0,14.7234,14.7234,14.7155,14.7234,31600.0
2006-02-09 13:55:00,18.75,18.8,18.75,18.79,132800.0,14.7234,14.7626,14.7234,14.7548,132800.0
2006-02-09 14:00:00,18.78,18.78,18.75,18.75,123000.0,14.7469,14.7469,14.7234,14.7234,123000.0
2006-02-09 14:05:00,18.75,18.75,18.72,18.74,60600.0,14.7234,14.7234,14.6998,14.7155,60600.0
2006-02-09 14:10:00,18.73,18.75,18.73,18.75,22000.0,14.7077,14.7234,14.7077,14.7234,22000.0
2006-02-09 14:15:00,18.75,18.75,18.74,18.75,25600.0,14.7234,14.7234,14.7155,14.7234,25600.0
2006-02-09 14:20:00,18.75,18.75,18.74,18.74,45600.0,14.7234,14.7234,14.7155,14.7155,45600.0
2006-02-09 14:25:00,18.74,18.77,18.74,18.76,99200.0,14.7155,14.7391,14.7155,14.7312,99200.0
2006-02-09 14:30:00,18.77,18.77,18.76,18.76,38200.0,14.7391,14.7391,14.7312,14.7312,38200.0
2006-02-09 14:35:00,18.75,18.76,18.74,18.75,97200.0,14.7234,14.7312,14.7155,14.7234,97200.0
2006-02-09 14:40:00,18.75,18.75,18.75,18.75,26000.0,14.7234,14.7234,14.7234,14.7234,26000.0
2006-02-09 14:45:00,18.75,18.75,18.74,18.75,145000.0,14.7234,14.7234,14.7155,14.7234,145000.0
2006-02-09 14:50:00,18.75,18.75,18.74,18.75,50200.0,14.7234,14.7234,14.7155,14.7234,50200.0
2006-02-09 14:55:00,18.75,18.75,18.75,18.75,15800.0,14.7234,14.7234,14.7234,14.7234,15800.0
2006-02-09 15:00:00,18.75,18.76,18.75,18.75,124000.0,14.7234,14.7312,14.7234,14.7234,124000.0
2006-02-09 15:05:00,18.75,18.76,18.75,18.75,140800.0,14.7234,14.7312,14.7234,14.7234,140800.0
2006-02-09 15:10:00,18.75,18.75,18.72,18.74,37400.0,14.7234,14.7234,14.6998,14.7155,37400.0
2006-02-09 15:15:00,18.73,18.75,18.73,18.75,18800.0,14.7077,14.7234,14.7077,14.7234,18800.0
2006-02-09 15:20:00,18.74,18.77,18.74,18.76,38600.0,14.7155,14.7391,14.7155,14.7312,38600.0
2006-02-09 15:25:00,18.76,18.76,18.75,18.76,22800.0,14.7312,14.7312,14.7234,14.7312,22800.0
2006-02-09 15:30:00,18.75,18.75,18.74,18.75,23200.0,14.7234,14.7234,14.7155,14.7234,23200.0
2006-02-09 15:35:00,18.75,18.78,18.75,18.77,50800.0,14.7234,14.7469,14.7234,14.7391,50800.0
2006-02-09 15:40:00,18.76,18.76,18.74,18.75,31800.0,14.7312,14.7312,14.7155,14.7234,31800.0
2006-02-09 15:45:00,18.75,18.76,18.75,18.75,36000.0,14.7234,14.7312,14.7234,14.7234,36000.0
2006-02-09 15:50:00,18.75,18.75,18.73,18.75,22000.0,14.7234,14.7234,14.7077,14.7234,22000.0
2006-02-09 15:55:00,18.75,18.76,18.73,18.75,22600.0,14.7234,14.7312,14.7077,14.7234,22600.0
2006-02-10 09:30:00,18.7,18.72,18.66,18.68,13600.0,14.6841,14.6998,14.6527,14.6684,13600.0
2006-02-10 09:35:00,18.68,18.72,18.67,18.71,21200.0,14.6684,14.6998,14.6605,14.6919,21200.0
2006-02-10 09:40:00,18.71,18.75,18.71,18.74,38000.0,14.6919,14.7234,14.6919,14.7155,38000.0
2006-02-10 09:45:00,18.74,18.77,18.73,18.75,62600.0,14.7155,14.7391,14.7077,14.7234,62600.0
2006-02-10 09:50:00,18.75,18.75,18.75,18.75,21200.0,14.7234,14.7234,14.7234,14.7234,21200.0
2006-02-10 09:55:00,18.75,18.75,18.75,18.75,19000.0,14.7234,14.7234,14.7234,14.7234,19000.0
2006-02-10 10:00:00,18.75,18.77,18.75,18.75,55800.0,14.7234,14.7391,14.7234,14.7234,55800.0
2006-02-10 10:05:00,18.75,18.75,18.73,18.74,22800.0,14.7234,14.7234,14.7077,14.7155,22800.0
2006-02-10 10:10:00,18.74,18.75,18.72,18.75,46800.0,14.7155,14.7234,14.6998,14.7234,46800.0
2006-02-10 10:15:00,18.75,18.75,18.74,18.75,74600.0,14.7234,14.7234,14.7155,14.7234,74600.0
2006-02-10 10:20:00,18.75,18.76,18.75,18.75,90000.0,14.7234,14.7312,14.7234,14.7234,90000.0
2006-02-10 10:25:00,18.75,18.75,18.74,18.74,78000.0,14.7234,14.7234,14.7155,14.7155,78000.0
2006-02-10 10:30:00,18.73,18.75,18.73,18.75,53200.0,14.7077,14.7234,14.7077,14.7234,53200.0
2006-02-10 10:35:00,18.75,18.75,18.73,18.74,21600.0,14.7234,14.7234,14.7077,14.7155,21600.0
2006-02-10 10:40:00,18.73,18.73,18.71,18.72,18800.0,14.7077,14.7077,14.6919,14.6998,18800.0
2006-02-10 10:45:00,18.71,18.71,18.7,18.7,7200.0,14.6919,14.6919,14.6841,14.6841,7200.0
2006-02-10 10:50:00,18.71,18.74,18.71,18.74,36400.0,14.6919,14.7155,14.6919,14.7155,36400.0
2006-02-10 10:55:00,18.74,18.75,18.74,18.75,62800.0,14.7155,14.7234,14.7155,14.7234,62800.0
2006-02-10 11:00:00,18.75,18.75,18.74,18.75,20600.0,14.7234,14.7234,14.7155,14.7234,20600.0
2006-02-10 11:05:00,18.75,18.75,18.74,18.75,25400.0,14.7234,14.7234,14.7155,14.7234,25400.0
2006-02-10 11:10:00,18.75,18.75,18.74,18.74,10000.0,14.7234,14.7234,14.7155,14.7155,10000.0
2006-02-10 11:15:00,18.75,18.75,18.74,18.75,18400.0,14.7234,14.7234,14.7155,14.7234,18400.0
2006-02-10 11:20:00,18.75,18.77,18.75,18.77,25200.0,14.7234,14.7391,14.7234,14.7391,25200.0
2006-02-10 11:25:00,18.77,18.78,18.77,18.77,38600.0,14.7391,14.7469,14.7391,14.7391,38600.0
2006-02-10 11:30:00,18.77,18.77,18.77,18.77,8200.0,14.7391,14.7391,14.7391,14.7391,8200.0
2006-02-10 11:35:00,18.77,18.78,18.77,18.78,11000.0,14.7391,14.7469,14.7391,14.7469,11000.0
2006-02-10 11:40:00,18.78,18.78,18.75,18.77,47600.0,14.7469,14.7469,14.7234,14.7391,47600.0
2006-02-10 11:45:00,18.77,18.78,18.77,18.78,12800.0,14.7391,14.7469,14.7391,14.7469,12800.0
2006-02-10 11:50:00,18.78,18.79,18.78,18.79,13600.0,14.7469,14.7548,14.7469,14.7548,13600.0
2006-02-10 11:55:00,18.78,18.79,18.77,18.78,28800.0,14.7469,14.7548,14.7391,14.7469,28800.0
2006-02-10 12:00:00,18.78,18.78,18.77,18.78,20600.0,14.7469,14.7469,14.7391,14.7469,20600.0
2006-02-10 12:05:00,18.78,18.8,18.77,18.79,14600.0,14.7469,14.7626,14.7391,14.7548,14600.0
2006-02-10 12:10:00,18.79,18.8,18.78,18.8,17000.0,14.7548,14.7626,14.7469,14.7626,17000.0
2006-02-10 12:15:00,18.8,18.82,18.8,18.82,7800.0,14.7626,14.7783,14.7626,14.7783,7800.0
2006-02-10 12:20:00,18.83,18.85,18.83,18.85,27000.0,14.7862,14.8019,14.7862,14.8019,27000.0
2006-02-10 12:25:00,18.86,18.86,18.85,18.85,17000.0,14.8097,14.8097,14.8019,14.8019,17000.0
2006-02-10 12:30:00,18.85,18.85,18.84,18.84,10600.0,14.8019,14.8019,14.794,14.794,10600.0
2006-02-10 12:35:00,18.84,18.85,18.84,18.85,10600.0,14.794,14.8019,14.794,14.8019,10600.0
2006-02-10 12:40:00,18.85,18.86,18.85,18.85,13600.0,14.8019,14.8097,14.8019,14.8019,13600.0
2006-02-10 12:45:00,18.85,18.85,18.85,18.85,3800.0,14.8019,14.8019,14.8019,14.8019,3800.0
2006-02-10 12:50:00,18.85,18.86,18.85,18.85,23800.0,14.8019,14.8097,14.8019,14.8019,23800.0
2006-02-10 12:55:00,18.85,18.85,18.84,18.85,15400.0,14.8019,14.8019,14.794,14.8019,15400.0
2006-02-10 13:00:00,18.86,18.89,18.86,18.89,17200.0,14.8097,14.8333,14.8097,14.8333,17200.0
2006-02-10 13:05:00,18.88,18.9,18.88,18.89,19800.0,14.8254,14.8411,14.8254,14.8333,19800.0
2006-02-10 13:10:00,18.89,18.91,18.89,18.91,7400.0,14.8333,14.849,14.8333,14.849,7400.0
2006-02-10 13:15:00,18.92,18.92,18.9,18.92,33400.0,14.8568,14.8568,14.8411,14.8568,33400.0
2006-02-10 13:20:00,18.91,18.92,18.91,18.91,24400.0,14.849,14.8568,14.849,14.849,24400.0
2006-02-10 13:25:00,18.91,18.91,18.9,18.9,9800.0,14.849,14.849,14.8411,14.8411,9800.0
2006-02-10 13:30:00,18.9,18.93,18.9,18.93,8800.0,14.8411,14.8647,14.8411,14.8647,8800.0
2006-02-10 13:35:00,18.93,18.98,18.93,18.98,32000.0,14.8647,14.904,14.8647,14.904,32000.0
2006-02-10 13:40:00,18.96,18.98,18.94,18.94,21400.0,14.8883,14.904,14.8726,14.8726,21400.0
2006-02-10 13:45:00,18.95,18.96,18.93,18.93,21400.0,14.8804,14.8883,14.8647,14.8647,21400.0
2006-02-10 13:50:00,18.93,18.93,18.92,18.92,12000.0,14.8647,14.8647,14.8568,14.8568,12000.0
2006-02-10 13:55:00,18.92,18.96,18.92,18.96,15200.0,14.8568,14.8883,14.8568,14.8883,15200.0
2006-02-10 14:00:00,18.96,18.97,18.96,18.96,23800.0,14.8883,14.8961,14.8883,14.8883,23800.0
2006-02-10 14:05:00,18.96,19.02,18.95,19.0,36200.0,14.8883,14.9354,14.8804,14.9197,36200.0
2006-02-10 14:10:00,18.99,19.02,18.99,19.0,25800.0,14.9118,14.9354,14.9118,14.9197,25800.0
2006-02-10 14:15:00,19.0,19.01,19.0,19.0,14800.0,14.9197,14.9275,14.9197,14.9197,14800.0
2006-02-10 14:20:00,19.0,19.0,18.98,18.98,20200.0,14.9197,14.9197,14.904,14.904,20200.0
2006-02-10 14:25:00,18.98,18.99,18.97,18.99,50800.0,14.904,14.9118,14.8961,14.9118,50800.0
2006-02-10 14:30:00,18.99,18.99,18.97,18.98,15200.0,14.9118,14.9118,14.8961,14.904,15200.0
2006-02-10 14:35:00,18.98,18.99,18.97,18.99,25600.0,14.904,14.9118,14.8961,14.9118,25600.0
2006-02-10 14:40:00,18.99,19.0,18.98,18.98,22000.0,14.9118,14.9197,14.904,14.904,22000.0
2006-02-10 14:45:00,18.98,18.99,18.98,18.98,21000.0,14.904,14.9118,14.904,14.904,21000.0
2006-02-10 14:50:00,18.98,18.99,18.97,18.97,17600.0,14.904,14.9118,14.8961,14.8961,17600.0
2006-02-10 14:55:00,18.97,18.98,18.97,18.97,10000.0,14.8961,14.904,14.8961,14.8961,10000.0
2006-02-10 15:00:00,18.97,18.98,18.97,18.98,15400.0,14.8961,14.904,14.8961,14.904,15400.0
2006-02-10 15:05:00,18.98,18.99,18.98,18.98,14400.0,14.904,14.9118,14.904,14.904,14400.0
2006-02-10 15:10:00,18.98,18.99,18.98,18.99,22000.0,14.904,14.9118,14.904,14.9118,22000.0
2006-02-10 15:15:00,18.99,18.99,18.98,18.98,17600.0,14.9118,14.9118,14.904,14.904,17600.0
2006-02-10 15:20:00,18.98,18.98,18.95,18.95,15000.0,14.904,14.904,14.8804,14.8804,15000.0
2006-02-10 15:25:00,18.95,18.96,18.95,18.95,9600.0,14.8804,14.8883,14.8804,14.8804,9600.0
2006-02-10 15:30:00,18.96,18.96,18.95,18.96,9400.0,14.8883,14.8883,14.8804,14.8883,9400.0
2006-02-10 15:35:00,18.96,18.96,18.93,18.93,20600.0,14.8883,14.8883,14.8647,14.8647,20600.0
2006-02-10 15:40:00,18.93,18.94,18.93,18.93,18000.0,14.8647,14.8726,14.8647,14.8647,18000.0
2006-02-10 15:45:00,18.93,18.93,18.91,18.92,23000.0,14.8647,14.8647,14.849,14.8568,23000.0
2006-02-10 15:50:00,18.92,18.92,18.91,18.92,24600.0,14.8568,14.8568,14.849,14.8568,24600.0
2006-02-10 15:55:00,18.92,18.93,18.91,18.93,38800.0,14.8568,14.8647,14.849,14.8647,38800.0
2006-02-13 09:35:00,18.93,18.93,18.89,18.89,23800.0,14.8647,14.8647,14.8333,14.8333,23800.0
2006-02-13 09:40:00,18.88,18.92,18.86,18.92,11000.0,14.8254,14.8568,14.8097,14.8568,11000.0
2006-02-13 09:45:00,18.93,18.93,18.89,18.91,23200.0,14.8647,14.8647,14.8333,14.849,23200.0
2006-02-13 09:50:00,18.92,18.97,18.91,18.96,11200.0,14.8568,14.8961,14.849,14.8883,11200.0
2006-02-13 09:55:00,18.96,18.96,18.94,18.95,9400.0,14.8883,14.8883,14.8726,14.8804,9400.0
2006-02-13 10:00:00,18.94,18.96,18.94,18.95,14000.0,14.8726,14.8883,14.8726,14.8804,14000.0
2006-02-13 10:05:00,18.95,18.95,18.91,18.91,11400.0,14.8804,14.8804,14.849,14.849,11400.0
2006-02-13 10:10:00,18.91,18.91,18.89,18.89,8000.0,14.849,14.849,14.8333,14.8333,8000.0
2006-02-13 10:15:00,18.89,18.89,18.85,18.86,10800.0,14.8333,14.8333,14.8019,14.8097,10800.0
2006-02-13 10:20:00,18.85,18.86,18.77,18.78,27000.0,14.8019,14.8097,14.7391,14.7469,27000.0
2006-02-13 10:25:00,18.77,18.82,18.77,18.82,17000.0,14.7391,14.7783,14.7391,14.7783,17000.0
2006-02-13 10:30:00,18.82,18.86,18.82,18.85,9800.0,14.7783,14.8097,14.7783,14.8019,9800.0
2006-02-13 10:35:00,18.85,18.86,18.85,18.86,9200.0,14.8019,14.8097,14.8019,14.8097,9200.0
2006-02-13 10:40:00,18.86,18.86,18.85,18.85,29800.0,14.8097,14.8097,14.8019,14.8019,29800.0
2006-02-13 10:45:00,18.85,18.88,18.85,18.87,51800.0,14.8019,14.8254,14.8019,14.8176,51800.0
2006-02-13 10:50:00,18.87,18.9,18.87,18.89,25000.0,14.8176,14.8411,14.8176,14.8333,25000.0
2006-02-13 10:55:00,18.88,18.89,18.86,18.87,14800.0,14.8254,14.8333,14.8097,14.8176,14800.0
2006-02-13 11:00:00,18.86,18.88,18.86,18.86,19800.0,14.8097,14.8254,14.8097,14.8097,19800.0
2006-02-13 11:05:00,18.87,18.88,18.86,18.87,46200.0,14.8176,14.8254,14.8097,14.8176,46200.0
2006-02-13 11:10:00,18.86,18.88,18.86,18.88,12600.0,14.8097,14.8254,14.8097,14.8254,12600.0
2006-02-13 11:15:00,18.88,18.88,18.86,18.87,14600.0,14.8254,14.8254,14.8097,14.8176,14600.0
2006-02-13 11:20:00,18.86,18.86,18.85,18.85,11200.0,14.8097,14.8097,14.8019,14.8019,11200.0
2006-02-13 11:25:00,18.85,18.85,18.84,18.84,4600.0,14.8019,14.8019,14.794,14.794,4600.0
2006-02-13 11:30:00,18.85,18.85,18.84,18.85,11000.0,14.8019,14.8019,14.794,14.8019,11000.0
2006-02-13 11:35:00,18.85,18.88,18.85,18.87,29600.0,14.8019,14.8254,14.8019,14.8176,29600.0
2006-02-13 11:40:00,18.88,18.89,18.87,18.89,17000.0,14.8254,14.8333,14.8176,14.8333,17000.0
2006-02-13 11:45:00,18.89,18.93,18.89,18.92,45800.0,14.8333,14.8647,14.8333,14.8568,45800.0
2006-02-13 11:50:00,18.92,18.93,18.92,18.93,45800.0,14.8568,14.8647,14.8568,14.8647,45800.0
2006-02-13 11:55:00,18.93,18.93,18.9,18.92,56800.0,14.8647,14.8647,14.8411,14.8568,56800.0
2006-02-13 12:00:00,18.92,18.93,18.91,18.93,15200.0,14.8568,14.8647,14.849,14.8647,15200.0
2006-02-13 12:05:00,18.93,18.93,18.9,18.9,21600.0,14.8647,14.8647,14.8411,14.8411,21600.0
2006-02-13 12:10:00,18.9,18.9,18.88,18.88,17200.0,14.8411,14.8411,14.8254,14.8254,17200.0
2006-02-13 12:15:00,18.88,18.89,18.87,18.89,33000.0,14.8254,14.8333,14.8176,14.8333,33000.0
2006-02-13 12:20:00,18.89,18.89,18.87,18.87,17000.0,14.8333,14.8333,14.8176,14.8176,17000.0
2006-02-13 12:25:00,18.86,18.88,18.86,18.88,10800.0,14.8097,14.8254,14.8097,14.8254,10800.0
2006-02-13 12:30:00,18.88,18.89,18.88,18.88,21800.0,14.8254,14.8333,14.8254,14.8254,21800.0
2006-02-13 12:35:00,18.87,18.88,18.85,18.86,17200.0,14.8176,14.8254,14.8019,14.8097,17200.0
2006-02-13 12:40:00,18.86,18.86,18.84,18.84,17200.0,14.8097,14.8097,14.794,14.794,17200.0
2006-02-13 12:45:00,18.84,18.84,18.83,18.84,8600.0,14.794,14.794,14.7862,14.794,8600.0
2006-02-13 12:50:00,18.84,18.86,18.84,18.86,19200.0,14.794,14.8097,14.794,14.8097,19200.0
2006-02-13 12:55:00,18.86,18.86,18.85,18.85,12000.0,14.8097,14.8097,14.8019,14.8019,12000.0
2006-02-13 13:00:00,18.85,18.85,18.85,18.85,5600.0,14.8019,14.8019,14.8019,14.8019,5600.0
2006-02-13 13:05:00,18.86,18.86,18.85,18.86,61600.0,14.8097,14.8097,14.8019,14.8097,61600.0
2006-02-13 13:10:00,18.86,18.86,18.84,18.85,33200.0,14.8097,14.8097,14.794,14.8019,33200.0
2006-02-13 13:15:00,18.84,18.84,18.83,18.84,13000.0,14.794,14.794,14.7862,14.794,13000.0
2006-02-13 13:20:00,18.83,18.84,18.82,18.83,13400.0,14.7862,14.794,14.7783,14.7862,13400.0
2006-02-13 13:25:00,18.82,18.85,18.82,18.84,18600.0,14.7783,14.8019,14.7783,14.794,18600.0
2006-02-13 13:30:00,18.85,18.85,18.84,18.85,45000.0,14.8019,14.8019,14.794,14.8019,45000.0
2006-02-13 13:35:00,18.86,18.86,18.85,18.85,24400.0,14.8097,14.8097,14.8019,14.8019,24400.0
2006-02-13 13:40:00,18.86,18.87,18.85,18.87,22200.0,14.8097,14.8176,14.8019,14.8176,22200.0
2006-02-13 13:45:00,18.87,18.9,18.86,18.9,49600.0,14.8176,14.8411,14.8097,14.8411,49600.0
2006-02-13 13:50:00,18.89,18.89,18.88,18.88,49000.0,14.8333,14.8333,14.8254,14.8254,49000.0
2006-02-13 13:55:00,18.88,18.88,18.86,18.86,17800.0,14.8254,14.8254,14.8097,14.8097,17800.0
2006-02-13 14:00:00,18.86,18.87,18.86,18.86,11200.0,14.8097,14.8176,14.8097,14.8097,11200.0
2006-02-13 14:05:00,18.86,18.86,18.86,18.86,15000.0,14.8097,14.8097,14.8097,14.8097,15000.0
2006-02-13 14:10:00,18.86,18.88,18.86,18.87,64600.0,14.8097,14.8254,14.8097,14.8176,64600.0
2006-02-13 14:15:00,18.86,18.88,18.86,18.86,14200.0,14.8097,14.8254,14.8097,14.8097,14200.0
2006-02-13 14:20:00,18.87,18.87,18.86,18.86,9000.0,14.8176,14.8176,14.8097,14.8097,9000.0
2006-02-13 14:25:00,18.86,18.87,18.86,18.86,25400.0,14.8097,14.8176,14.8097,14.8097,25400.0
2006-02-13 14:30:00,18.86,18.86,18.86,18.86,30000.0,14.8097,14.8097,14.8097,14.8097,30000.0
2006-02-13 14:35:00,18.86,18.87,18.85,18.85,21200.0,14.8097,14.8176,14.8019,14.8019,21200.0
2006-02-13 14:40:00,18.85,18.85,18.84,18.85,11200.0,14.8019,14.8019,14.794,14.8019,11200.0
2006-02-13 14:45:00,18.83,18.84,18.82,18.82,59000.0,14.7862,14.794,14.7783,14.7783,59000.0
2006-02-13 14:50:00,18.81,18.82,18.81,18.81,48000.0,14.7705,14.7783,14.7705,14.7705,48000.0
2006-02-13 14:55:00,18.81,18.81,18.8,18.81,28400.0,14.7705,14.7705,14.7626,14.7705,28400.0
2006-02-13 15:00:00,18.8,18.81,18.8,18.81,30200.0,14.7626,14.7705,14.7626,14.7705,30200.0
2006-02-13 15:05:00,18.83,18.85,18.82,18.84,91600.0,14.7862,14.8019,14.7783,14.794,91600.0
2006-02-13 15:10:00,18.84,18.85,18.83,18.84,19000.0,14.794,14.8019,14.7862,14.794,19000.0
2006-02-13 15:15:00,18.83,18.84,18.82,18.84,34200.0,14.7862,14.794,14.7783,14.794,34200.0
2006-02-13 15:20:00,18.84,18.85,18.84,18.84,14400.0,14.794,14.8019,14.794,14.794,14400.0
2006-02-13 15:25:00,18.84,18.85,18.84,18.84,18200.0,14.794,14.8019,14.794,14.794,18200.0
2006-02-13 15:30:00,18.84,18.86,18.84,18.86,32800.0,14.794,14.8097,14.794,14.8097,32800.0
2006-02-13 15:35:00,18.86,18.87,18.86,18.87,22200.0,14.8097,14.8176,14.8097,14.8176,22200.0
2006-02-13 15:40:00,18.86,18.89,18.86,18.89,84800.0,14.8097,14.8333,14.8097,14.8333,84800.0
2006-02-13 15:45:00,18.89,18.89,18.88,18.89,39400.0,14.8333,14.8333,14.8254,14.8333,39400.0
2006-02-13 15:50:00,18.89,18.89,18.86,18.86,47200.0,14.8333,14.8333,14.8097,14.8097,47200.0
2006-02-13 15:55:00,18.86,18.88,18.86,18.87,57200.0,14.8097,14.8254,14.8097,14.8176,57200.0
2006-02-14 09:30:00,18.85,18.88,18.83,18.83,30600.0,14.8019,14.8254,14.7862,14.7862,30600.0
2006-02-14 09:35:00,18.83,18.84,18.7,18.75,27600.0,14.7862,14.794,14.6841,14.7234,27600.0
2006-02-14 09:40:00,18.76,18.77,18.74,18.75,14000.0,14.7312,14.7391,14.7155,14.7234,14000.0
2006-02-14 09:45:00,18.75,18.81,18.75,18.81,70600.0,14.7234,14.7705,14.7234,14.7705,70600.0
2006-02-14 09:50:00,18.81,18.83,18.8,18.82,8200.0,14.7705,14.7862,14.7626,14.7783,8200.0
2006-02-14 09:55:00,18.82,18.85,18.82,18.85,8000.0,14.7783,14.8019,14.7783,14.8019,8000.0
2006-02-14 10:00:00,18.85,18.86,18.85,18.86,12600.0,14.8019,14.8097,14.8019,14.8097,12600.0
2006-02-14 10:05:00,18.86,18.86,18.86,18.86,12600.0,14.8097,14.8097,14.8097,14.8097,12600.0
2006-02-14 10:10:00,18.86,18.86,18.86,18.86,14200.0,14.8097,14.8097,14.8097,14.8097,14200.0
2006-02-14 10:15:00,18.86,18.86,18.86,18.86,5400.0,14.8097,14.8097,14.8097,14.8097,5400.0
2006-02-14 10:20:00,18.86,18.88,18.86,18.88,40200.0,14.8097,14.8254,14.8097,14.8254,40200.0
2006-02-14 10:25:00,18.88,18.9,18.87,18.89,12400.0,14.8254,14.8411,14.8176,14.8333,12400.0
2006-02-14 10:30:00,18.89,18.89,18.88,18.89,13400.0,14.8333,14.8333,14.8254,14.8333,13400.0
2006-02-14 10:35:00,18.89,18.89,18.86,18.86,16400.0,14.8333,14.8333,14.8097,14.8097,16400.0
2006-02-14 10:40:00,18.87,18.89,18.86,18.88,20600.0,14.8176,14.8333,14.8097,14.8254,20600.0
2006-02-14 10:45:00,18.88,18.9,18.88,18.89,15600.0,14.8254,14.8411,14.8254,14.8333,15600.0
2006-02-14 10:50:00,18.89,18.89,18.88,18.88,16800.0,14.8333,14.8333,14.8254,14.8254,16800.0
2006-02-14 10:55:00,18.88,18.89,18.86,18.88,11600.0,14.8254,14.8333,14.8097,14.8254,11600.0
2006-02-14 11:00:00,18.88,18.91,18.87,18.91,14400.0,14.8254,14.849,14.8176,14.849,14400.0
2006-02-14 11:05:00,18.91,18.95,18.91,18.95,27000.0,14.849,14.8804,14.849,14.8804,27000.0
2006-02-14 11:10:00,18.95,18.96,18.95,18.96,13600.0,14.8804,14.8883,14.8804,14.8883,13600.0
2006-02-14 11:15:00,18.97,18.97,18.94,18.94,27200.0,14.8961,14.8961,14.8726,14.8726,27200.0
2006-02-14 11:20:00,18.94,18.94,18.92,18.93,17400.0,14.8726,14.8726,14.8568,14.8647,17400.0
2006-02-14 11:25:00,18.93,18.93,18.9,18.92,19200.0,14.8647,14.8647,14.8411,14.8568,19200.0
2006-02-14 11:30:00,18.92,18.93,18.91,18.93,39400.0,14.8568,14.8647,14.849,14.8647,39400.0
2006-02-14 11:35:00,18.92,18.93,18.92,18.93,9400.0,14.8568,14.8647,14.8568,14.8647,9400.0
2006-02-14 11:40:00,18.93,18.93,18.92,18.92,7400.0,14.8647,14.8647,14.8568,14.8568,7400.0
2006-02-14 11:45:00,18.93,18.93,18.91,18.91,28200.0,14.8647,14.8647,14.849,14.849,28200.0
2006-02-14 11:50:00,18.91,18.93,18.9,18.92,25400.0,14.849,14.8647,14.8411,14.8568,25400.0
2006-02-14 11:55:00,18.93,18.93,18.92,18.93,37000.0,14.8647,14.8647,14.8568,14.8647,37000.0
2006-02-14 12:00:00,18.93,18.93,18.92,18.93,10400.0,14.8647,14.8647,14.8568,14.8647,10400.0
2006-02-14 12:05:00,18.93,18.93,18.89,18.91,38000.0,14.8647,14.8647,14.8333,14.849,38000.0
2006-02-14 12:10:00,18.91,18.92,18.91,18.92,8400.0,14.849,14.8568,14.849,14.8568,8400.0
2006-02-14 12:15:00,18.92,18.92,18.91,18.91,3600.0,14.8568,14.8568,14.849,14.849,3600.0
2006-02-14 12:20:00,18.92,18.92,18.91,18.92,11800.0,14.8568,14.8568,14.849,14.8568,11800.0
2006-02-14 12:25:00,18.92,18.92,18.9,18.91,18800.0,14.8568,14.8568,14.8411,14.849,18800.0
2006-02-14 12:30:00,18.9,18.9,18.89,18.9,11400.0,14.8411,14.8411,14.8333,14.8411,11400.0
2006-02-14 12:35:00,18.91,18.92,18.9,18.92,8800.0,14.849,14.8568,14.8411,14.8568,8800.0
2006-02-14 12:40:00,18.92,18.93,18.92,18.93,15000.0,14.8568,14.8647,14.8568,14.8647,15000.0
2006-02-14 12:45:00,18.93,18.93,18.92,18.92,28000.0,14.8647,14.8647,14.8568,14.8568,28000.0
2006-02-14 12:50:00,18.92,18.92,18.92,18.92,9400.0,14.8568,14.8568,14.8568,14.8568,9400.0
2006-02-14 12:55:00,18.92,18.92,18.89,18.9,9800.0,14.8568,14.8568,14.8333,14.8411,9800.0
2006-02-14 13:00:00,18.9,18.9,18.89,18.89,107600.0,14.8411,14.8411,14.8333,14.8333,107600.0
2006-02-14 13:05:00,18.89,18.9,18.89,18.9,13000.0,14.8333,14.8411,14.8333,14.8411,13000.0
2006-02-14 13:10:00,18.9,18.91,18.9,18.9,4800.0,14.8411,14.849,14.8411,14.8411,4800.0
2006-02-14 13:15:00,18.91,18.92,18.9,18.9,10400.0,14.849,14.8568,14.8411,14.8411,10400.0
2006-02-14 13:20:00,18.9,18.9,18.89,18.89,19600.0,14.8411,14.8411,14.8333,14.8333,19600.0
2006-02-14 13:25:00,18.89,18.89,18.86,18.87,63600.0,14.8333,14.8333,14.8097,14.8176,63600.0
2006-02-14 13:30:00,18.86,18.87,18.86,18.87,8000.0,14.8097,14.8176,14.8097,14.8176,8000.0
2006-02-14 13:35:00,18.87,18.88,18.86,18.88,9200.0,14.8176,14.8254,14.8097,14.8254,9200.0
2006-02-14 13:40:00,18.87,18.88,18.87,18.88,22800.0,14.8176,14.8254,14.8176,14.8254,22800.0
2006-02-14 13:45:00,18.88,18.88,18.87,18.88,21400.0,14.8254,14.8254,14.8176,14.8254,21400.0
2006-02-14 13:50:00,18.88,18.88,18.88,18.88,123400.0,14.8254,14.8254,14.8254,14.8254,123400.0
2006-02-14 13:55:00,18.88,18.88,18.86,18.86,25000.0,14.8254,14.8254,14.8097,14.8097,25000.0
2006-02-14 14:00:00,18.86,18.87,18.85,18.86,12400.0,14.8097,14.8176,14.8019,14.8097,12400.0
2006-02-14 14:05:00,18.86,18.88,18.86,18.88,15200.0,14.8097,14.8254,14.8097,14.8254,15200.0
2006-02-14 14:10:00,18.88,18.88,18.87,18.88,55200.0,14.8254,14.8254,14.8176,14.8254,55200.0
2006-02-14 14:15:00,18.88,18.9,18.88,18.89,25800.0,14.8254,14.8411,14.8254,14.8333,25800.0
2006-02-14 14:20:00,18.89,18.91,18.89,18.91,12800.0,14.8333,14.849,14.8333,14.849,12800.0
2006-02-14 14:25:00,18.91,18.93,18.91,18.92,7400.0,14.849,14.8647,14.849,14.8568,7400.0
2006-02-14 14:30:00,18.92,18.93,18.92,18.93,69200.0,14.8568,14.8647,14.8568,14.8647,69200.0
2006-02-14 14:35:00,18.93,18.93,18.91,18.91,31000.0,14.8647,14.8647,14.849,14.849,31000.0
2006-02-14 14:40:00,18.91,18.91,18.89,18.89,15400.0,14.849,14.849,14.8333,14.8333,15400.0
2006-02-14 14:45:00,18.89,18.91,18.88,18.9,17600.0,14.8333,14.849,14.8254,14.8411,17600.0
2006-02-14 14:50:00,18.89,18.92,18.89,18.91,15600.0,14.8333,14.8568,14.8333,14.849,15600.0
2006-02-14 14:55:00,18.9,18.91,18.9,18.91,7000.0,14.8411,14.849,14.8411,14.849,7000.0
2006-02-14 15:00:00,18.91,18.92,18.89,18.89,24600.0,14.849,14.8568,14.8333,14.8333,24600.0
2006-02-14 15:05:00,18.88,18.88,18.86,18.88,8200.0,14.8254,14.8254,14.8097,14.8254,8200.0
2006-02-14 15:10:00,18.87,18.9,18.86,18.89,26200.0,14.8176,14.8411,14.8097,14.8333,26200.0
2006-02-14 15:15:00,18.89,18.9,18.89,18.9,14400.0,14.8333,14.8411,14.8333,14.8411,14400.0
2006-02-14 15:20:00,18.89,18.91,18.89,18.91,10200.0,14.8333,14.849,14.8333,14.849,10200.0
2006-02-14 15:25:00,18.9,18.91,18.88,18.88,49800.0,14.8411,14.849,14.8254,14.8254,49800.0
2006-02-14 15:30:00,18.88,18.91,18.88,18.91,30400.0,14.8254,14.849,14.8254,14.849,30400.0
2006-02-14 15:35:00,18.92,18.92,18.9,18.91,42600.0,14.8568,14.8568,14.8411,14.849,42600.0
2006-02-14 15:40:00,18.91,18.91,18.86,18.87,40400.0,14.849,14.849,14.8097,14.8176,40400.0
2006-02-14 15:45:00,18.86,18.86,18.86,18.86,21200.0,14.8097,14.8097,14.8097,14.8097,21200.0
2006-02-14 15:50:00,18.86,18.87,18.86,18.86,20000.0,14.8097,14.8176,14.8097,14.8097,20000.0
2006-02-14 15:55:00,18.86,18.88,18.86,18.86,32200.0,14.8097,14.8254,14.8097,14.8097,32200.0
2006-02-15 09:30:00,18.79,18.81,18.79,18.81,52000.0,14.7548,14.7705,14.7548,14.7705,52000.0
2006-02-15 09:35:00,18.81,18.86,18.8,18.85,9800.0,14.7705,14.8097,14.7626,14.8019,9800.0
2006-02-15 09:40:00,18.85,18.86,18.82,18.86,9600.0,14.8019,14.8097,14.7783,14.8097,9600.0
2006-02-15 09:45:00,18.86,18.86,18.85,18.85,17600.0,14.8097,14.8097,14.8019,14.8019,17600.0
2006-02-15 09:50:00,18.85,18.86,18.83,18.86,23400.0,14.8019,14.8097,14.7862,14.8097,23400.0
2006-02-15 09:55:00,18.86,18.88,18.86,18.88,22000.0,14.8097,14.8254,14.8097,14.8254,22000.0
2006-02-15 10:00:00,18.88,18.89,18.86,18.86,21000.0,14.8254,14.8333,14.8097,14.8097,21000.0
2006-02-15 10:05:00,18.86,18.9,18.86,18.9,36800.0,14.8097,14.8411,14.8097,14.8411,36800.0
2006-02-15 10:10:00,18.9,18.92,18.89,18.91,65400.0,14.8411,14.8568,14.8333,14.849,65400.0
2006-02-15 10:15:00,18.91,18.92,18.9,18.92,29800.0,14.849,14.8568,14.8411,14.8568,29800.0
2006-02-15 10:20:00,18.91,18.92,18.91,18.92,8400.0,14.849,14.8568,14.849,14.8568,8400.0
2006-02-15 10:25:00,18.92,18.92,18.88,18.88,21800.0,14.8568,14.8568,14.8254,14.8254,21800.0
2006-02-15 10:30:00,18.88,18.88,18.87,18.87,56600.0,14.8254,14.8254,14.8176,14.8176,56600.0
2006-02-15 10:35:00,18.86,18.88,18.86,18.88,14000.0,14.8097,14.8254,14.8097,14.8254,14000.0
2006-02-15 10:40:00,18.88,18.89,18.88,18.89,10400.0,14.8254,14.8333,14.8254,14.8333,10400.0
2006-02-15 10:45:00,18.89,18.91,18.89,18.9,9800.0,14.8333,14.849,14.8333,14.8411,9800.0
2006-02-15 10:50:00,18.9,18.92,18.9,18.91,15200.0,14.8411,14.8568,14.8411,14.849,15200.0
2006-02-15 10:55:00,18.91,18.92,18.91,18.92,10200.0,14.849,14.8568,14.849,14.8568,10200.0
2006-02-15 11:00:00,18.92,18.92,18.91,18.91,71600.0,14.8568,14.8568,14.849,14.849,71600.0
2006-02-15 11:05:00,18.92,18.93,18.91,18.91,40000.0,14.8568,14.8647,14.849,14.849,40000.0
2006-02-15 11:10:00,18.91,18.92,18.91,18.92,22600.0,14.849,14.8568,14.849,14.8568,22600.0
2006-02-15 11:15:00,18.91,18.91,18.9,18.91,56800.0,14.849,14.849,14.8411,14.849,56800.0
2006-02-15 11:20:00,18.91,18.91,18.91,18.91,15000.0,14.849,14.849,14.849,14.849,15000.0
2006-02-15 11:25:00,18.91,18.91,18.88,18.9,37800.0,14.849,14.849,14.8254,14.8411,37800.0
2006-02-15 11:30:00,18.9,18.91,18.89,18.89,36800.0,14.8411,14.849,14.8333,14.8333,36800.0
2006-02-15 11:35:00,18.89,18.9,18.88,18.9,58400.0,14.8333,14.8411,14.8254,14.8411,58400.0
2006-02-15 11:40:00,18.9,18.92,18.9,18.91,18400.0,14.8411,14.8568,14.8411,14.849,18400.0
2006-02-15 11:45:00,18.91,18.92,18.91,18.91,19200.0,14.849,14.8568,14.849,14.849,19200.0
2006-02-15 11:50:00,18.92,18.92,18.92,18.92,9200.0,14.8568,14.8568,14.8568,14.8568,9200.0
2006-02-15 11:55:00,18.92,18.92,18.91,18.92,12600.0,14.8568,14.8568,14.849,14.8568,12600.0
2006-02-15 12:00:00,18.92,18.92,18.92,18.92,15200.0,14.8568,14.8568,14.8568,14.8568,15200.0
2006-02-15 12:05:00,18.91,18.92,18.91,18.92,22800.0,14.849,14.8568,14.849,14.8568,22800.0
2006-02-15 12:10:00,18.92,18.92,18.91,18.91,21800.0,14.8568,14.8568,14.849,14.849,21800.0
2006-02-15 12:15:00,18.91,18.91,18.9,18.9,10600.0,14.849,14.849,14.8411,14.8411,10600.0
2006-02-15 12:20:00,18.9,18.9,18.89,18.9,40600.0,14.8411,14.8411,14.8333,14.8411,40600.0
2006-02-15 12:25:00,18.9,18.9,18.9,18.9,9800.0,14.8411,14.8411,14.8411,14.8411,9800.0
2006-02-15 12:30:00,18.9,18.9,18.89,18.89,35600.0,14.8411,14.8411,14.8333,14.8333,35600.0
2006-02-15 12:35:00,18.89,18.89,18.88,18.88,36200.0,14.8333,14.8333,14.8254,14.8254,36200.0
2006-02-15 12:40:00,18.88,18.89,18.88,18.89,7600.0,14.8254,14.8333,14.8254,14.8333,7600.0
2006-02-15 12:45:00,18.89,18.89,18.88,18.88,13600.0,14.8333,14.8333,14.8254,14.8254,13600.0
2006-02-15 12:50:00,18.88,18.89,18.88,18.89,9600.0,14.8254,14.8333,14.8254,14.8333,9600.0
2006-02-15 12:55:00,18.89,18.9,18.89,18.9,41600.0,14.8333,14.8411,14.8333,14.8411,41600.0
2006-02-15 13:00:00,18.9,18.92,18.9,18.91,12200.0,14.8411,14.8568,14.8411,14.849,12200.0
2006-02-15 13:05:00,18.91,18.92,18.91,18.92,17000.0,14.849,14.8568,14.849,14.8568,17000.0
2006-02-15 13:10:00,18.92,18.92,18.92,18.92,8800.0,14.8568,14.8568,14.8568,14.8568,8800.0
2006-02-15 13:15:00,18.92,18.93,18.92,18.92,26000.0,14.8568,14.8647,14.8568,14.8568,26000.0
2006-02-15 13:20:00,18.93,18.93,18.92,18.93,3800.0,14.8647,14.8647,14.8568,14.8647,3800.0
2006-02-15 13:25:00,18.92,18.93,18.92,18.93,18000.0,14.8568,14.8647,14.8568,14.8647,18000.0
2006-02-15 13:30:00,18.93,18.93,18.92,18.92,25400.0,14.8647,14.8647,14.8568,14.8568,25400.0
2006-02-15 13:35:00,18.93,18.93,18.92,18.93,3400.0,14.8647,14.8647,14.8568,14.8647,3400.0
2006-02-15 13:40:00,18.93,18.93,18.92,18.93,17000.0,14.8647,14.8647,14.8568,14.8647,17000.0
2006-02-15 13:45:00,18.93,18.95,18.93,18.95,24600.0,14.8647,14.8804,14.8647,14.8804,24600.0
2006-02-15 13:50:00,18.96,19.02,18.96,19.02,50000.0,14.8883,14.9354,14.8883,14.9354,50000.0
2006-02-15 13:55:00,19.03,19.05,19.03,19.05,15800.0,14.9432,14.9589,14.9432,14.9589,15800.0
2006-02-15 14:00:00,19.05,19.06,19.05,19.05,16800.0,14.9589,14.9668,14.9589,14.9589,16800.0
2006-02-15 14:05:00,19.05,19.07,19.05,19.05,21000.0,14.9589,14.9746,14.9589,14.9589,21000.0
2006-02-15 14:10:00,19.05,19.05,19.04,19.04,11400.0,14.9589,14.9589,14.9511,14.9511,11400.0
2006-02-15 14:15:00,19.04,19.05,19.03,19.04,20800.0,14.9511,14.9589,14.9432,14.9511,20800.0
2006-02-15 14:20:00,19.04,19.04,19.01,19.03,50400.0,14.9511,14.9511,14.9275,14.9432,50400.0
2006-02-15 14:25:00,19.03,19.06,19.02,19.06,51000.0,14.9432,14.9668,14.9354,14.9668,51000.0
2006-02-15 14:30:00,19.06,19.1,19.06,19.1,21800.0,14.9668,14.9982,14.9668,14.9982,21800.0
2006-02-15 14:35:00,19.1,19.1,19.09,19.1,14200.0,14.9982,14.9982,14.9903,14.9982,14200.0
2006-02-15 14:40:00,19.11,19.14,19.11,19.13,15200.0,15.006,15.0296,15.006,15.0217,15200.0
2006-02-15 14:45:00,19.14,19.15,19.13,19.15,8200.0,15.0296,15.0375,15.0217,15.0375,8200.0
2006-02-15 14:50:00,19.14,19.18,19.13,19.18,34000.0,15.0296,15.061,15.0217,15.061,34000.0
2006-02-15 14:55:00,19.17,19.22,19.17,19.22,16600.0,15.0532,15.0924,15.0532,15.0924,16600.0
2006-02-15 15:00:00,19.22,19.23,19.2,19.2,13400.0,15.0924,15.1003,15.0767,15.0767,13400.0
2006-02-15 15:05:00,19.2,19.24,19.2,19.22,30200.0,15.0767,15.1081,15.0767,15.0924,30200.0
2006-02-15 15:10:00,19.22,19.22,19.2,19.21,25000.0,15.0924,15.0924,15.0767,15.0846,25000.0
2006-02-15 15:15:00,19.21,19.22,19.2,19.2,26200.0,15.0846,15.0924,15.0767,15.0767,26200.0
2006-02-15 15:20:00,19.2,19.2,19.17,19.2,25400.0,15.0767,15.0767,15.0532,15.0767,25400.0
2006-02-15 15:25:00,19.2,19.21,19.2,19.21,45800.0,15.0767,15.0846,15.0767,15.0846,45800.0
2006-02-15 15:30:00,19.21,19.23,19.2,19.2,45600.0,15.0846,15.1003,15.0767,15.0767,45600.0
2006-02-15 15:35:00,19.21,19.23,19.21,19.22,14200.0,15.0846,15.1003,15.0846,15.0924,14200.0
2006-02-15 15:40:00,19.22,19.22,19.21,19.21,18800.0,15.0924,15.0924,15.0846,15.0846,18800.0
2006-02-15 15:45:00,19.21,19.21,19.18,19.18,28000.0,15.0846,15.0846,15.061,15.061,28000.0
2006-02-15 15:50:00,19.17,19.2,19.17,19.2,27200.0,15.0532,15.0767,15.0532,15.0767,27200.0
2006-02-15 15:55:00,19.2,19.21,19.19,19.2,30800.0,15.0767,15.0846,15.0689,15.0767,30800.0
2006-02-16 09:30:00,19.27,19.27,19.22,19.22,36600.0,15.1317,15.1317,15.0924,15.0924,36600.0
2006-02-16 09:35:00,19.23,19.23,19.09,19.09,34200.0,15.1003,15.1003,14.9903,14.9903,34200.0
2006-02-16 09:40:00,19.09,19.15,19.08,19.14,19200.0,14.9903,15.0375,14.9825,15.0296,19200.0
2006-02-16 09:45:00,19.14,19.17,19.14,19.16,14200.0,15.0296,15.0532,15.0296,15.0453,14200.0
2006-02-16 09:50:00,19.16,19.16,19.13,19.14,22600.0,15.0453,15.0453,15.0217,15.0296,22600.0
2006-02-16 09:55:00,19.13,19.14,19.09,19.09,120800.0,15.0217,15.0296,14.9903,14.9903,120800.0
2006-02-16 10:00:00,19.07,19.08,19.03,19.07,17800.0,14.9746,14.9825,14.9432,14.9746,17800.0
2006-02-16 10:05:00,19.07,19.07,19.0,19.03,12400.0,14.9746,14.9746,14.9197,14.9432,12400.0
2006-02-16 10:10:00,19.05,19.05,19.0,19.0,24200.0,14.9589,14.9589,14.9197,14.9197,24200.0
2006-02-16 10:15:00,19.0,19.0,18.98,18.99,29400.0,14.9197,14.9197,14.904,14.9118,29400.0
2006-02-16 10:20:00,18.99,19.0,18.98,19.0,63800.0,14.9118,14.9197,14.904,14.9197,63800.0
2006-02-16 10:25:00,19.0,19.03,18.99,19.02,23000.0,14.9197,14.9432,14.9118,14.9354,23000.0
2006-02-16 10:30:00,19.03,19.05,19.02,19.02,38800.0,14.9432,14.9589,14.9354,14.9354,38800.0
2006-02-16 10:35:00,19.02,19.02,19.0,19.01,22600.0,14.9354,14.9354,14.9197,14.9275,22600.0
2006-02-16 10:40:00,19.01,19.03,19.0,19.02,20200.0,14.9275,14.9432,14.9197,14.9354,20200.0
2006-02-16 10:45:00,19.03,19.04,18.99,18.99,59600.0,14.9432,14.9511,14.9118,14.9118,59600.0
2006-02-16 10:50:00,18.98,19.0,18.98,18.99,25000.0,14.904,14.9197,14.904,14.9118,25000.0
2006-02-16 10:55:00,18.98,18.99,18.97,18.98,7000.0,14.904,14.9118,14.8961,14.904,7000.0
2006-02-16 11:00:00,18.98,19.0,18.98,19.0,10400.0,14.904,14.9197,14.904,14.9197,10400.0
2006-02-16 11:05:00,19.0,19.03,19.0,19.03,50000.0,14.9197,14.9432,14.9197,14.9432,50000.0
2006-02-16 11:10:00,19.03,19.04,19.03,19.04,61600.0,14.9432,14.9511,14.9432,14.9511,61600.0
2006-02-16 11:15:00,19.04,19.04,19.04,19.04,18000.0,14.9511,14.9511,14.9511,14.9511,18000.0
2006-02-16 11:20:00,19.04,19.07,19.04,19.07,44000.0,14.9511,14.9746,14.9511,14.9746,44000.0
2006-02-16 11:25:00,19.08,19.09,19.08,19.09,19600.0,14.9825,14.9903,14.9825,14.9903,19600.0
2006-02-16 11:30:00,19.09,19.11,19.09,19.09,33000.0,14.9903,15.006,14.9903,14.9903,33000.0
2006-02-16 11:35:00,19.08,19.09,19.06,19.06,16200.0,14.9825,14.9903,14.9668,14.9668,16200.0
2006-02-16 11:40:00,19.06,19.08,19.06,19.06,11600.0,14.9668,14.9825,14.9668,14.9668,11600.0
2006-02-16 11:45:00,19.05,19.09,19.05,19.09,12800.0,14.9589,14.9903,14.9589,14.9903,12800.0
2006-02-16 11:50:00,19.09,19.09,19.07,19.09,7000.0,14.9903,14.9903,14.9746,14.9903,7000.0
2006-02-16 11:55:00,19.09,19.09,19.08,19.08,11200.0,14.9903,14.9903,14.9825,14.9825,11200.0
2006-02-16 12:00:00,19.08,19.1,19.08,19.09,10200.0,14.9825,14.9982,14.9825,14.9903,10200.0
2006-02-16 12:05:00,19.08,19.09,19.07,19.07,10400.0,14.9825,14.9903,14.9746,14.9746,10400.0
2006-02-16 12:10:00,19.07,19.11,19.07,19.1,20800.0,14.9746,15.006,14.9746,14.9982,20800.0
2006-02-16 12:15:00,19.11,19.11,19.1,19.11,6000.0,15.006,15.006,14.9982,15.006,6000.0
2006-02-16 12:20:00,19.11,19.12,19.11,19.12,25200.0,15.006,15.0139,15.006,15.0139,25200.0
2006-02-16 12:25:00,19.13,19.15,19.13,19.13,27400.0,15.0217,15.0375,15.0217,15.0217,27400.0
2006-02-16 12:30:00,19.13,19.13,19.11,19.11,8200.0,15.0217,15.0217,15.006,15.006,8200.0
2006-02-16 12:35:00,19.11,19.11,19.09,19.09,14400.0,15.006,15.006,14.9903,14.9903,14400.0
2006-02-16 12:40:00,19.08,19.09,19.08,19.09,12400.0,14.9825,14.9903,14.9825,14.9903,12400.0
2006-02-16 12:45:00,19.09,19.09,19.08,19.09,4400.0,14.9903,14.9903,14.9825,14.9903,4400.0
2006-02-16 12:50:00,19.08,19.12,19.08,19.11,68800.0,14.9825,15.0139,14.9825,15.006,68800.0
2006-02-16 12:55:00,19.12,19.12,19.11,19.11,5200.0,15.0139,15.0139,15.006,15.006,5200.0
2006-02-16 13:00:00,19.12,19.12,19.11,19.11,10400.0,15.0139,15.0139,15.006,15.006,10400.0
2006-02-16 13:05:00,19.11,19.12,19.1,19.11,7800.0,15.006,15.0139,14.9982,15.006,7800.0
2006-02-16 13:10:00,19.11,19.11,19.1,19.1,4000.0,15.006,15.006,14.9982,14.9982,4000.0
2006-02-16 13:15:00,19.1,19.1,19.09,19.1,9800.0,14.9982,14.9982,14.9903,14.9982,9800.0
2006-02-16 13:20:00,19.11,19.11,19.09,19.09,5200.0,15.006,15.006,14.9903,14.9903,5200.0
2006-02-16 13:25:00,19.09,19.09,19.08,19.09,11000.0,14.9903,14.9903,14.9825,14.9903,11000.0
2006-02-16 13:30:00,19.09,19.09,19.08,19.08,39600.0,14.9903,14.9903,14.9825,14.9825,39600.0
2006-02-16 13:35:00,19.08,19.1,19.08,19.09,39800.0,14.9825,14.9982,14.9825,14.9903,39800.0
2006-02-16 13:40:00,19.1,19.11,19.1,19.1,36600.0,14.9982,15.006,14.9982,14.9982,36600.0
2006-02-16 13:45:00,19.1,19.1,19.08,19.09,15600.0,14.9982,14.9982,14.9825,14.9903,15600.0
2006-02-16 13:50:00,19.09,19.09,19.07,19.07,4400.0,14.9903,14.9903,14.9746,14.9746,4400.0
2006-02-16 13:55:00,19.08,19.09,19.06,19.08,14800.0,14.9825,14.9903,14.9668,14.9825,14800.0
2006-02-16 14:00:00,19.1,19.1,19.1,19.1,3400.0,14.9982,14.9982,14.9982,14.9982,3400.0
2006-02-16 14:05:00,19.1,19.1,19.08,19.08,11800.0,14.9982,14.9982,14.9825,14.9825,11800.0
2006-02-16 14:10:00,19.08,19.08,19.06,19.06,10800.0,14.9825,14.9825,14.9668,14.9668,10800.0
2006-02-16 14:15:00,19.06,19.07,19.04,19.07,15800.0,14.9668,14.9746,14.9511,14.9746,15800.0
2006-02-16 14:20:00,19.06,19.06,19.04,19.05,14000.0,14.9668,14.9668,14.9511,14.9589,14000.0
2006-02-16 14:25:00,19.05,19.05,19.03,19.04,16400.0,14.9589,14.9589,14.9432,14.9511,16400.0
2006-02-16 14:30:00,19.04,19.05,19.03,19.04,24000.0,14.9511,14.9589,14.9432,14.9511,24000.0
2006-02-16 14:35:00,19.04,19.08,19.04,19.08,19000.0,14.9511,14.9825,14.9511,14.9825,19000.0
2006-02-16 14:40:00,19.08,19.1,19.08,19.1,16800.0,14.9825,14.9982,14.9825,14.9982,16800.0
2006-02-16 14:45:00,19.09,19.11,19.09,19.11,26600.0,14.9903,15.006,14.9903,15.006,26600.0
2006-02-16 14:50:00,19.11,19.13,19.11,19.12,13000.0,15.006,15.0217,15.006,15.0139,13000.0
2006-02-16 14:55:00,19.12,19.14,19.12,19.13,10000.0,15.0139,15.0296,15.0139,15.0217,10000.0
2006-02-16 15:00:00,19.13,19.16,19.13,19.15,23600.0,15.0217,15.0453,15.0217,15.0375,23600.0
2006-02-16 15:05:00,19.15,19.18,19.14,19.18,12400.0,15.0375,15.061,15.0296,15.061,12400.0
2006-02-16 15:10:00,19.18,19.18,19.17,19.18,22400.0,15.061,15.061,15.0532,15.061,22400.0
2006-02-16 15:15:00,19.17,19.21,19.16,19.21,19000.0,15.0532,15.0846,15.0453,15.0846,19000.0
2006-02-16 15:20:00,19.2,19.22,19.2,19.21,34400.0,15.0767,15.0924,15.0767,15.0846,34400.0
2006-02-16 15:25:00,19.21,19.24,19.21,19.23,31800.0,15.0846,15.1081,15.0846,15.1003,31800.0
2006-02-16 15:30:00,19.23,19.26,19.22,19.25,40600.0,15.1003,15.1238,15.0924,15.116,40600.0
2006-02-16 15:35:00,19.26,19.27,19.25,19.26,39200.0,15.1238,15.1317,15.116,15.1238,39200.0
2006-02-16 15:40:00,19.27,19.3,19.27,19.29,38200.0,15.1317,15.1552,15.1317,15.1474,38200.0
2006-02-16 15:45:00,19.29,19.31,19.29,19.3,27800.0,15.1474,15.1631,15.1474,15.1552,27800.0
2006-02-16 15:50:00,19.3,19.3,19.28,19.29,29400.0,15.1552,15.1552,15.1395,15.1474,29400.0
2006-02-16 15:55:00,19.29,19.29,19.25,19.28,67200.0,15.1474,15.1474,15.116,15.1395,67200.0
2006-02-17 09:30:00,19.23,19.23,19.23,19.23,102800.0,15.1003,15.1003,15.1003,15.1003,102800.0
2006-02-17 09:35:00,19.24,19.24,19.18,19.21,22400.0,15.1081,15.1081,15.061,15.0846,22400.0
2006-02-17 09:40:00,19.2,19.23,19.19,19.22,18600.0,15.0767,15.1003,15.0689,15.0924,18600.0
2006-02-17 09:45:00,19.22,19.25,19.2,19.23,45000.0,15.0924,15.116,15.0767,15.1003,45000.0
2006-02-17 09:50:00,19.24,19.25,19.21,19.21,39800.0,15.1081,15.116,15.0846,15.0846,39800.0
2006-02-17 09:55:00,19.21,19.24,19.21,19.23,26200.0,15.0846,15.1081,15.0846,15.1003,26200.0
2006-02-17 10:00:00,19.22,19.24,19.2,19.21,29400.0,15.0924,15.1081,15.0767,15.0846,29400.0
2006-02-17 10:05:00,19.2,19.21,19.16,19.17,51000.0,15.0767,15.0846,15.0453,15.0532,51000.0
2006-02-17 10:10:00,19.18,19.2,19.18,19.18,24200.0,15.061,15.0767,15.061,15.061,24200.0
2006-02-17 10:15:00,19.18,19.21,19.17,19.2,23000.0,15.061,15.0846,15.0532,15.0767,23000.0
2006-02-17 10:20:00,19.2,19.2,19.18,19.18,16600.0,15.0767,15.0767,15.061,15.061,16600.0
2006-02-17 10:25:00,19.19,19.2,19.15,19.16,38400.0,15.0689,15.0767,15.0375,15.0453,38400.0
2006-02-17 10:30:00,19.15,19.17,19.15,19.16,27800.0,15.0375,15.0532,15.0375,15.0453,27800.0
2006-02-17 10:35:00,19.17,19.22,19.17,19.21,247200.0,15.0532,15.0924,15.0532,15.0846,247200.0
2006-02-17 10:40:00,19.21,19.24,19.21,19.24,32000.0,15.0846,15.1081,15.0846,15.1081,32000.0
2006-02-17 10:45:00,19.23,19.24,19.22,19.23,36200.0,15.1003,15.1081,15.0924,15.1003,36200.0
2006-02-17 10:50:00,19.23,19.23,19.22,19.23,9600.0,15.1003,15.1003,15.0924,15.1003,9600.0
2006-02-17 10:55:00,19.23,19.23,19.22,19.23,75000.0,15.1003,15.1003,15.0924,15.1003,75000.0
2006-02-17 11:00:00,19.23,19.23,19.21,19.21,18200.0,15.1003,15.1003,15.0846,15.0846,18200.0
2006-02-17 11:05:00,19.22,19.22,19.2,19.2,17400.0,15.0924,15.0924,15.0767,15.0767,17400.0
2006-02-17 11:10:00,19.21,19.21,19.2,19.21,23400.0,15.0846,15.0846,15.0767,15.0846,23400.0
2006-02-17 11:15:00,19.21,19.23,19.2,19.23,20600.0,15.0846,15.1003,15.0767,15.1003,20600.0
2006-02-17 11:20:00,19.23,19.23,19.19,19.19,52800.0,15.1003,15.1003,15.0689,15.0689,52800.0
2006-02-17 11:25:00,19.2,19.21,19.18,19.21,39800.0,15.0767,15.0846,15.061,15.0846,39800.0
2006-02-17 11:30:00,19.21,19.23,19.21,19.22,24800.0,15.0846,15.1003,15.0846,15.0924,24800.0
2006-02-17 11:35:00,19.21,19.22,19.2,19.2,24600.0,15.0846,15.0924,15.0767,15.0767,24600.0
2006-02-17 11:40:00,19.21,19.21,19.2,19.2,20000.0,15.0846,15.0846,15.0767,15.0767,20000.0
2006-02-17 11:45:00,19.2,19.21,19.2,19.2,38600.0,15.0767,15.0846,15.0767,15.0767,38600.0
2006-02-17 11:50:00,19.2,19.2,19.2,19.2,27600.0,15.0767,15.0767,15.0767,15.0767,27600.0
2006-02-17 11:55:00,19.2,19.2,19.18,19.19,17000.0,15.0767,15.0767,15.061,15.0689,17000.0
2006-02-17 12:00:00,19.18,19.21,19.18,19.2,33400.0,15.061,15.0846,15.061,15.0767,33400.0
2006-02-17 12:05:00,19.2,19.21,19.2,19.21,67600.0,15.0767,15.0846,15.0767,15.0846,67600.0
2006-02-17 12:10:00,19.21,19.22,19.2,19.2,58200.0,15.0846,15.0924,15.0767,15.0767,58200.0
2006-02-17 12:15:00,19.2,19.2,19.2,19.2,103000.0,15.0767,15.0767,15.0767,15.0767,103000.0
2006-02-17 12:20:00,19.2,19.23,19.19,19.22,86200.0,15.0767,15.1003,15.0689,15.0924,86200.0
2006-02-17 12:25:00,19.22,19.23,19.21,19.21,10400.0,15.0924,15.1003,15.0846,15.0846,10400.0
2006-02-17 12:30:00,19.21,19.22,19.2,19.21,21200.0,15.0846,15.0924,15.0767,15.0846,21200.0
2006-02-17 12:35:00,19.21,19.21,19.19,19.19,8800.0,15.0846,15.0846,15.0689,15.0689,8800.0
2006-02-17 12:40:00,19.19,19.2,19.18,19.2,22000.0,15.0689,15.0767,15.061,15.0767,22000.0
2006-02-17 12:45:00,19.19,19.2,19.19,19.2,4400.0,15.0689,15.0767,15.0689,15.0767,4400.0
2006-02-17 12:50:00,19.19,19.2,19.18,19.18,23400.0,15.0689,15.0767,15.061,15.061,23400.0
2006-02-17 12:55:00,19.18,19.2,19.18,19.2,5000.0,15.061,15.0767,15.061,15.0767,5000.0
2006-02-17 13:00:00,19.2,19.2,19.18,19.19,17400.0,15.0767,15.0767,15.061,15.0689,17400.0
2006-02-17 13:05:00,19.18,19.2,19.18,19.2,8800.0,15.061,15.0767,15.061,15.0767,8800.0
2006-02-17 13:10:00,19.19,19.2,19.18,19.19,25200.0,15.0689,15.0767,15.061,15.0689,25200.0
2006-02-17 13:15:00,19.2,19.22,19.19,19.22,66600.0,15.0767,15.0924,15.0689,15.0924,66600.0
2006-02-17 13:20:00,19.22,19.23,19.21,19.22,25400.0,15.0924,15.1003,15.0846,15.0924,25400.0
2006-02-17 13:25:00,19.21,19.22,19.21,19.21,6600.0,15.0846,15.0924,15.0846,15.0846,6600.0
2006-02-17 13:30:00,19.22,19.22,19.2,19.2,24600.0,15.0924,15.0924,15.0767,15.0767,24600.0
2006-02-17 13:35:00,19.2,19.21,19.2,19.21,9200.0,15.0767,15.0846,15.0767,15.0846,9200.0
2006-02-17 13:40:00,19.22,19.22,19.2,19.21,26200.0,15.0924,15.0924,15.0767,15.0846,26200.0
2006-02-17 13:45:00,19.21,19.21,19.2,19.2,14000.0,15.0846,15.0846,15.0767,15.0767,14000.0
2006-02-17 13:50:00,19.2,19.21,19.2,19.2,24200.0,15.0767,15.0846,15.0767,15.0767,24200.0
2006-02-17 13:55:00,19.2,19.2,19.19,19.2,48000.0,15.0767,15.0767,15.0689,15.0767,48000.0
2006-02-17 14:00:00,19.2,19.22,19.2,19.21,63000.0,15.0767,15.0924,15.0767,15.0846,63000.0
2006-02-17 14:05:00,19.21,19.21,19.19,19.2,16800.0,15.0846,15.0846,15.0689,15.0767,16800.0
2006-02-17 14:10:00,19.2,19.2,19.2,19.2,21000.0,15.0767,15.0767,15.0767,15.0767,21000.0
2006-02-17 14:15:00,19.2,19.2,19.19,19.19,8800.0,15.0767,15.0767,15.0689,15.0689,8800.0
2006-02-17 14:20:00,19.18,19.19,19.18,19.18,19600.0,15.061,15.0689,15.061,15.061,19600.0
2006-02-17 14:25:00,19.18,19.18,19.18,19.18,18600.0,15.061,15.061,15.061,15.061,18600.0
2006-02-17 14:30:00,19.18,19.21,19.18,19.21,38600.0,15.061,15.0846,15.061,15.0846,38600.0
2006-02-17 14:35:00,19.21,19.23,19.21,19.21,13600.0,15.0846,15.1003,15.0846,15.0846,13600.0
2006-02-17 14:40:00,19.21,19.22,19.2,19.2,35000.0,15.0846,15.0924,15.0767,15.0767,35000.0
2006-02-17 14:45:00,19.21,19.21,19.2,19.2,40600.0,15.0846,15.0846,15.0767,15.0767,40600.0
2006-02-17 14:50:00,19.2,19.21,19.2,19.2,41400.0,15.0767,15.0846,15.0767,15.0767,41400.0
2006-02-17 14:55:00,19.2,19.21,19.2,19.21,22000.0,15.0767,15.0846,15.0767,15.0846,22000.0
2006-02-17 15:00:00,19.2,19.21,19.2,19.2,29200.0,15.0767,15.0846,15.0767,15.0767,29200.0
2006-02-17 15:05:00,19.2,19.2,19.2,19.2,24400.0,15.0767,15.0767,15.0767,15.0767,24400.0
2006-02-17 15:10:00,19.2,19.2,19.18,19.2,35000.0,15.0767,15.0767,15.061,15.0767,35000.0
2006-02-17 15:15:00,19.2,19.2,19.19,19.2,15400.0,15.0767,15.0767,15.0689,15.0767,15400.0
2006-02-17 15:20:00,19.19,19.2,19.18,19.19,63400.0,15.0689,15.0767,15.061,15.0689,63400.0
2006-02-17 15:25:00,19.19,19.19,19.17,19.18,29600.0,15.0689,15.0689,15.0532,15.061,29600.0
2006-02-17 15:30:00,19.18,19.18,19.16,19.18,37000.0,15.061,15.061,15.0453,15.061,37000.0
2006-02-17 15:35:00,19.18,19.18,19.17,19.17,19200.0,15.061,15.061,15.0532,15.0532,19200.0
2006-02-17 15:40:00,19.17,19.18,19.16,19.18,47000.0,15.0532,15.061,15.0453,15.061,47000.0
2006-02-17 15:45:00,19.18,19.18,19.16,19.16,13600.0,15.061,15.061,15.0453,15.0453,13600.0
2006-02-17 15:50:00,19.16,19.17,19.16,19.16,25000.0,15.0453,15.0532,15.0453,15.0453,25000.0
2006-02-17 15:55:00,19.16,19.16,19.15,19.16,60600.0,15.0453,15.0453,15.0375,15.0453,60600.0
2006-02-21 09:30:00,19.14,19.17,19.14,19.15,35200.0,15.0296,15.0532,15.0296,15.0375,35200.0
2006-02-21 09:35:00,19.14,19.16,19.13,19.15,10600.0,15.0296,15.0453,15.0217,15.0375,10600.0
2006-02-21 09:40:00,19.16,19.16,19.14,19.16,24200.0,15.0453,15.0453,15.0296,15.0453,24200.0
2006-02-21 09:45:00,19.15,19.17,19.15,19.15,39600.0,15.0375,15.0532,15.0375,15.0375,39600.0
2006-02-21 09:50:00,19.15,19.15,19.11,19.15,26800.0,15.0375,15.0375,15.006,15.0375,26800.0
2006-02-21 09:55:00,19.15,19.17,19.15,19.16,13600.0,15.0375,15.0532,15.0375,15.0453,13600.0
2006-02-21 10:00:00,19.16,19.19,19.16,19.18,17000.0,15.0453,15.0689,15.0453,15.061,17000.0
2006-02-21 10:05:00,19.18,19.21,19.18,19.21,16600.0,15.061,15.0846,15.061,15.0846,16600.0
2006-02-21 10:10:00,19.21,19.21,19.18,19.18,18000.0,15.0846,15.0846,15.061,15.061,18000.0
2006-02-21 10:15:00,19.18,19.18,19.17,19.17,23600.0,15.061,15.061,15.0532,15.0532,23600.0
2006-02-21 10:20:00,19.16,19.17,19.15,19.15,29200.0,15.0453,15.0532,15.0375,15.0375,29200.0
2006-02-21 10:25:00,19.15,19.15,19.13,19.14,9400.0,15.0375,15.0375,15.0217,15.0296,9400.0
2006-02-21 10:30:00,19.14,19.16,19.14,19.15,4600.0,15.0296,15.0453,15.0296,15.0375,4600.0
2006-02-21 10:35:00,19.16,19.16,19.15,19.15,15800.0,15.0453,15.0453,15.0375,15.0375,15800.0
2006-02-21 10:40:00,19.15,19.15,19.15,19.15,16200.0,15.0375,15.0375,15.0375,15.0375,16200.0
2006-02-21 10:45:00,19.16,19.2,19.16,19.2,15000.0,15.0453,15.0767,15.0453,15.0767,15000.0
2006-02-21 10:50:00,19.2,19.21,19.2,19.21,11400.0,15.0767,15.0846,15.0767,15.0846,11400.0
2006-02-21 10:55:00,19.21,19.21,19.17,19.17,21200.0,15.0846,15.0846,15.0532,15.0532,21200.0
2006-02-21 11:00:00,19.16,19.17,19.16,19.17,7600.0,15.0453,15.0532,15.0453,15.0532,7600.0
2006-02-21 11:05:00,19.17,19.18,19.16,19.17,14200.0,15.0532,15.061,15.0453,15.0532,14200.0
2006-02-21 11:10:00,19.17,19.18,19.16,19.17,12200.0,15.0532,15.061,15.0453,15.0532,12200.0
2006-02-21 11:15:00,19.17,19.17,19.16,19.16,12000.0,15.0532,15.0532,15.0453,15.0453,12000.0
2006-02-21 11:20:00,19.16,19.17,19.16,19.17,7600.0,15.0453,15.0532,15.0453,15.0532,7600.0
2006-02-21 11:25:00,19.17,19.18,19.17,19.18,7400.0,15.0532,15.061,15.0532,15.061,7400.0
2006-02-21 11:30:00,19.18,19.2,19.18,19.19,33000.0,15.061,15.0767,15.061,15.0689,33000.0
2006-02-21 11:35:00,19.19,19.2,19.19,19.19,4200.0,15.0689,15.0767,15.0689,15.0689,4200.0
2006-02-21 11:40:00,19.19,19.19,19.19,19.19,17800.0,15.0689,15.0689,15.0689,15.0689,17800.0
2006-02-21 11:45:00,19.19,19.19,19.18,19.19,7600.0,15.0689,15.0689,15.061,15.0689,7600.0
2006-02-21 11:50:00,19.18,19.19,19.18,19.18,10000.0,15.061,15.0689,15.061,15.061,10000.0
2006-02-21 11:55:00,19.18,19.18,19.17,19.18,21800.0,15.061,15.061,15.0532,15.061,21800.0
2006-02-21 12:00:00,19.18,19.18,19.16,19.16,25000.0,15.061,15.061,15.0453,15.0453,25000.0
2006-02-21 12:05:00,19.16,19.18,19.16,19.17,9200.0,15.0453,15.061,15.0453,15.0532,9200.0
2006-02-21 12:10:00,19.18,19.18,19.17,19.17,12800.0,15.061,15.061,15.0532,15.0532,12800.0
2006-02-21 12:15:00,19.18,19.18,19.17,19.17,2800.0,15.061,15.061,15.0532,15.0532,2800.0
2006-02-21 12:20:00,19.17,19.18,19.17,19.18,13400.0,15.0532,15.061,15.0532,15.061,13400.0
2006-02-21 12:25:00,19.18,19.18,19.17,19.17,10400.0,15.061,15.061,15.0532,15.0532,10400.0
2006-02-21 12:30:00,19.17,19.18,19.17,19.17,20000.0,15.0532,15.061,15.0532,15.0532,20000.0
2006-02-21 12:35:00,19.17,19.17,19.16,19.16,6600.0,15.0532,15.0532,15.0453,15.0453,6600.0
2006-02-21 12:40:00,19.16,19.17,19.16,19.17,20200.0,15.0453,15.0532,15.0453,15.0532,20200.0
2006-02-21 12:45:00,19.16,19.16,19.16,19.16,15800.0,15.0453,15.0453,15.0453,15.0453,15800.0
2006-02-21 12:50:00,19.16,19.17,19.16,19.16,28600.0,15.0453,15.0532,15.0453,15.0453,28600.0
2006-02-21 12:55:00,19.16,19.16,19.15,19.15,45800.0,15.0453,15.0453,15.0375,15.0375,45800.0
2006-02-21 13:00:00,19.15,19.16,19.15,19.15,28600.0,15.0375,15.0453,15.0375,15.0375,28600.0
2006-02-21 13:05:00,19.15,19.15,19.13,19.14,21200.0,15.0375,15.0375,15.0217,15.0296,21200.0
2006-02-21 13:10:00,19.14,19.16,19.13,19.15,39600.0,15.0296,15.0453,15.0217,15.0375,39600.0
2006-02-21 13:15:00,19.15,19.16,19.15,19.16,20200.0,15.0375,15.0453,15.0375,15.0453,20200.0
2006-02-21 13:20:00,19.15,19.16,19.14,19.15,17200.0,15.0375,15.0453,15.0296,15.0375,17200.0
2006-02-21 13:25:00,19.15,19.15,19.14,19.14,5400.0,15.0375,15.0375,15.0296,15.0296,5400.0
2006-02-21 13:30:00,19.14,19.16,19.13,19.16,19400.0,15.0296,15.0453,15.0217,15.0453,19400.0
2006-02-21 13:35:00,19.16,19.18,19.16,19.17,26600.0,15.0453,15.061,15.0453,15.0532,26600.0
2006-02-21 13:40:00,19.17,19.17,19.16,19.17,11400.0,15.0532,15.0532,15.0453,15.0532,11400.0
2006-02-21 13:45:00,19.17,19.18,19.16,19.17,16600.0,15.0532,15.061,15.0453,15.0532,16600.0
2006-02-21 13:50:00,19.17,19.17,19.16,19.17,18200.0,15.0532,15.0532,15.0453,15.0532,18200.0
2006-02-21 13:55:00,19.16,19.17,19.15,19.16,13600.0,15.0453,15.0532,15.0375,15.0453,13600.0
2006-02-21 14:00:00,19.15,19.2,19.15,19.19,28400.0,15.0375,15.0767,15.0375,15.0689,28400.0
2006-02-21 14:05:00,19.19,19.19,19.16,19.16,18000.0,15.0689,15.0689,15.0453,15.0453,18000.0
2006-02-21 14:10:00,19.16,19.16,19.15,19.15,22000.0,15.0453,15.0453,15.0375,15.0375,22000.0
2006-02-21 14:15:00,19.15,19.16,19.15,19.15,35000.0,15.0375,15.0453,15.0375,15.0375,35000.0
2006-02-21 14:20:00,19.15,19.15,19.14,19.15,37800.0,15.0375,15.0375,15.0296,15.0375,37800.0
2006-02-21 14:25:00,19.14,19.14,19.13,19.13,17400.0,15.0296,15.0296,15.0217,15.0217,17400.0
2006-02-21 14:30:00,19.13,19.14,19.12,19.14,29000.0,15.0217,15.0296,15.0139,15.0296,29000.0
2006-02-21 14:35:00,19.14,19.14,19.13,19.14,38000.0,15.0296,15.0296,15.0217,15.0296,38000.0
2006-02-21 14:40:00,19.14,19.14,19.11,19.13,54200.0,15.0296,15.0296,15.006,15.0217,54200.0
2006-02-21 14:45:00,19.13,19.13,19.12,19.13,26200.0,15.0217,15.0217,15.0139,15.0217,26200.0
2006-02-21 14:50:00,19.13,19.14,19.11,19.11,19000.0,15.0217,15.0296,15.006,15.006,19000.0
2006-02-21 14:55:00,19.12,19.14,19.11,19.11,43400.0,15.0139,15.0296,15.006,15.006,43400.0
2006-02-21 15:00:00,19.12,19.13,19.11,19.11,38200.0,15.0139,15.0217,15.006,15.006,38200.0
2006-02-21 15:05:00,19.11,19.13,19.11,19.11,14400.0,15.006,15.0217,15.006,15.006,14400.0
2006-02-21 15:10:00,19.11,19.13,19.11,19.13,22200.0,15.006,15.0217,15.006,15.0217,22200.0
2006-02-21 15:15:00,19.12,19.14,19.12,19.14,30400.0,15.0139,15.0296,15.0139,15.0296,30400.0
2006-02-21 15:20:00,19.14,19.14,19.11,19.12,33400.0,15.0296,15.0296,15.006,15.0139,33400.0
2006-02-21 15:25:00,19.12,19.13,19.11,19.11,22400.0,15.0139,15.0217,15.006,15.006,22400.0
2006-02-21 15:30:00,19.11,19.13,19.11,19.13,24800.0,15.006,15.0217,15.006,15.0217,24800.0
2006-02-21 15:35:00,19.12,19.14,19.12,19.13,54600.0,15.0139,15.0296,15.0139,15.0217,54600.0
2006-02-21 15:40:00,19.14,19.15,19.13,19.13,31200.0,15.0296,15.0375,15.0217,15.0217,31200.0
2006-02-21 15:45:00,19.14,19.14,19.11,19.13,37000.0,15.0296,15.0296,15.006,15.0217,37000.0
2006-02-21 15:50:00,19.13,19.14,19.13,19.13,43400.0,15.0217,15.0296,15.0217,15.0217,43400.0
2006-02-21 15:55:00,19.13,19.14,19.12,19.14,76200.0,15.0217,15.0296,15.0139,15.0296,76200.0
2006-02-22 09:35:00,19.2,19.31,19.2,19.29,47400.0,15.0767,15.1631,15.0767,15.1474,47400.0
2006-02-22 09:40:00,19.28,19.3,19.25,19.3,20400.0,15.1395,15.1552,15.116,15.1552,20400.0
2006-02-22 09:45:00,19.3,19.36,19.3,19.36,79800.0,15.1552,15.2024,15.1552,15.2024,79800.0
2006-02-22 09:50:00,19.36,19.45,19.36,19.45,44200.0,15.2024,15.273,15.2024,15.273,44200.0
2006-02-22 09:55:00,19.46,19.58,19.46,19.55,69800.0,15.2809,15.3751,15.2809,15.3516,69800.0
2006-02-22 10:00:00,19.57,19.62,19.55,19.55,43200.0,15.3673,15.4065,15.3516,15.3516,43200.0
2006-02-22 10:05:00,19.55,19.55,19.5,19.52,37000.0,15.3516,15.3516,15.3123,15.328,37000.0
2006-02-22 10:10:00,19.52,19.57,19.51,19.55,51200.0,15.328,15.3673,15.3201,15.3516,51200.0
2006-02-22 10:15:00,19.55,19.55,19.49,19.52,48000.0,15.3516,15.3516,15.3044,15.328,48000.0
2006-02-22 10:20:00,19.5,19.52,19.49,19.5,70000.0,15.3123,15.328,15.3044,15.3123,70000.0
2006-02-22 10:25:00,19.5,19.5,19.49,19.49,17000.0,15.3123,15.3123,15.3044,15.3044,17000.0
2006-02-22 10:30:00,19.49,19.49,19.43,19.44,20200.0,15.3044,15.3044,15.2573,15.2652,20200.0
2006-02-22 10:35:00,19.44,19.48,19.44,19.47,16400.0,15.2652,15.2966,15.2652,15.2887,16400.0
2006-02-22 10:40:00,19.47,19.5,19.47,19.5,38000.0,15.2887,15.3123,15.2887,15.3123,38000.0
2006-02-22 10:45:00,19.5,19.5,19.48,19.48,15200.0,15.3123,15.3123,15.2966,15.2966,15200.0
2006-02-22 10:50:00,19.49,19.5,19.48,19.49,24000.0,15.3044,15.3123,15.2966,15.3044,24000.0
2006-02-22 10:55:00,19.49,19.49,19.48,19.49,28600.0,15.3044,15.3044,15.2966,15.3044,28600.0
2006-02-22 11:00:00,19.5,19.5,19.49,19.49,21600.0,15.3123,15.3123,15.3044,15.3044,21600.0
2006-02-22 11:05:00,19.49,19.49,19.46,19.46,13600.0,15.3044,15.3044,15.2809,15.2809,13600.0
2006-02-22 11:10:00,19.46,19.47,19.46,19.47,23800.0,15.2809,15.2887,15.2809,15.2887,23800.0
2006-02-22 11:15:00,19.47,19.47,19.46,19.46,6400.0,15.2887,15.2887,15.2809,15.2809,6400.0
2006-02-22 11:20:00,19.47,19.49,19.47,19.49,34000.0,15.2887,15.3044,15.2887,15.3044,34000.0
2006-02-22 11:25:00,19.49,19.5,19.49,19.49,31200.0,15.3044,15.3123,15.3044,15.3044,31200.0
2006-02-22 11:30:00,19.49,19.5,19.48,19.5,86600.0,15.3044,15.3123,15.2966,15.3123,86600.0
2006-02-22 11:35:00,19.5,19.53,19.5,19.5,81800.0,15.3123,15.3358,15.3123,15.3123,81800.0
2006-02-22 11:40:00,19.5,19.5,19.5,19.5,9800.0,15.3123,15.3123,15.3123,15.3123,9800.0
2006-02-22 11:45:00,19.5,19.5,19.5,19.5,11800.0,15.3123,15.3123,15.3123,15.3123,11800.0
2006-02-22 11:50:00,19.5,19.5,19.49,19.49,49600.0,15.3123,15.3123,15.3044,15.3044,49600.0
2006-02-22 11:55:00,19.49,19.5,19.49,19.49,2800.0,15.3044,15.3123,15.3044,15.3044,2800.0
2006-02-22 12:00:00,19.5,19.5,19.48,19.5,71400.0,15.3123,15.3123,15.2966,15.3123,71400.0
2006-02-22 12:05:00,19.5,19.52,19.5,19.52,14600.0,15.3123,15.328,15.3123,15.328,14600.0
2006-02-22 12:10:00,19.52,19.53,19.52,19.52,4400.0,15.328,15.3358,15.328,15.328,4400.0
2006-02-22 12:15:00,19.52,19.53,19.52,19.53,19800.0,15.328,15.3358,15.328,15.3358,19800.0
2006-02-22 12:20:00,19.53,19.55,19.53,19.55,6800.0,15.3358,15.3516,15.3358,15.3516,6800.0
2006-02-22 12:25:00,19.54,19.54,19.53,19.53,15600.0,15.3437,15.3437,15.3358,15.3358,15600.0
2006-02-22 12:30:00,19.52,19.52,19.5,19.5,12000.0,15.328,15.328,15.3123,15.3123,12000.0
2006-02-22 12:35:00,19.5,19.5,19.49,19.49,11600.0,15.3123,15.3123,15.3044,15.3044,11600.0
2006-02-22 12:40:00,19.49,19.5,19.48,19.48,10000.0,15.3044,15.3123,15.2966,15.2966,10000.0
2006-02-22 12:45:00,19.47,19.48,19.47,19.48,5400.0,15.2887,15.2966,15.2887,15.2966,5400.0
2006-02-22 12:50:00,19.48,19.48,19.47,19.47,6000.0,15.2966,15.2966,15.2887,15.2887,6000.0
2006-02-22 12:55:00,19.47,19.48,19.47,19.48,4800.0,15.2887,15.2966,15.2887,15.2966,4800.0
2006-02-22 13:00:00,19.47,19.48,19.47,19.48,3800.0,15.2887,15.2966,15.2887,15.2966,3800.0
2006-02-22 13:05:00,19.48,19.49,19.48,19.48,9200.0,15.2966,15.3044,15.2966,15.2966,9200.0
2006-02-22 13:10:00,19.48,19.48,19.47,19.47,5200.0,15.2966,15.2966,15.2887,15.2887,5200.0
2006-02-22 13:15:00,19.47,19.47,19.46,19.47,10400.0,15.2887,15.2887,15.2809,15.2887,10400.0
2006-02-22 13:20:00,19.47,19.47,19.44,19.45,26200.0,15.2887,15.2887,15.2652,15.273,26200.0
2006-02-22 13:25:00,19.45,19.45,19.43,19.45,10000.0,15.273,15.273,15.2573,15.273,10000.0
2006-02-22 13:30:00,19.46,19.46,19.43,19.43,9200.0,15.2809,15.2809,15.2573,15.2573,9200.0
2006-02-22 13:35:00,19.43,19.45,19.43,19.45,8800.0,15.2573,15.273,15.2573,15.273,8800.0
2006-02-22 13:40:00,19.43,19.45,19.43,19.44,16600.0,15.2573,15.273,15.2573,15.2652,16600.0
2006-02-22 13:45:00,19.44,19.48,19.44,19.48,47000.0,15.2652,15.2966,15.2652,15.2966,47000.0
2006-02-22 13:50:00,19.48,19.51,19.47,19.51,32600.0,15.2966,15.3201,15.2887,15.3201,32600.0
2006-02-22 13:55:00,19.51,19.55,19.51,19.54,35400.0,15.3201,15.3516,15.3201,15.3437,35400.0
2006-02-22 14:00:00,19.55,19.55,19.52,19.52,17400.0,15.3516,15.3516,15.328,15.328,17400.0
2006-02-22 14:05:00,19.52,19.53,19.52,19.53,7200.0,15.328,15.3358,15.328,15.3358,7200.0
2006-02-22 14:10:00,19.53,19.55,19.53,19.55,20400.0,15.3358,15.3516,15.3358,15.3516,20400.0
2006-02-22 14:15:00,19.55,19.55,19.54,19.55,5800.0,15.3516,15.3516,15.3437,15.3516,5800.0
2006-02-22 14:20:00,19.55,19.55,19.54,19.55,9200.0,15.3516,15.3516,15.3437,15.3516,9200.0
2006-02-22 14:25:00,19.54,19.54,19.53,19.54,13400.0,15.3437,15.3437,15.3358,15.3437,13400.0
2006-02-22 14:30:00,19.54,19.55,19.54,19.55,75200.0,15.3437,15.3516,15.3437,15.3516,75200.0
2006-02-22 14:35:00,19.55,19.56,19.55,19.55,124600.0,15.3516,15.3594,15.3516,15.3516,124600.0
2006-02-22 14:40:00,19.54,19.55,19.53,19.55,10800.0,15.3437,15.3516,15.3358,15.3516,10800.0
2006-02-22 14:45:00,19.55,19.55,19.55,19.55,12200.0,15.3516,15.3516,15.3516,15.3516,12200.0
2006-02-22 14:50:00,19.55,19.55,19.53,19.54,26800.0,15.3516,15.3516,15.3358,15.3437,26800.0
2006-02-22 14:55:00,19.54,19.55,19.54,19.55,27400.0,15.3437,15.3516,15.3437,15.3516,27400.0
2006-02-22 15:00:00,19.55,19.55,19.54,19.55,37600.0,15.3516,15.3516,15.3437,15.3516,37600.0
2006-02-22 15:05:00,19.55,19.55,19.53,19.53,46800.0,15.3516,15.3516,15.3358,15.3358,46800.0
2006-02-22 15:10:00,19.53,19.54,19.52,19.53,50600.0,15.3358,15.3437,15.328,15.3358,50600.0
2006-02-22 15:15:00,19.53,19.53,19.51,19.52,19400.0,15.3358,15.3358,15.3201,15.328,19400.0
2006-02-22 15:20:00,19.52,19.54,19.51,19.53,27800.0,15.328,15.3437,15.3201,15.3358,27800.0
2006-02-22 15:25:00,19.53,19.55,19.53,19.55,73400.0,15.3358,15.3516,15.3358,15.3516,73400.0
2006-02-22 15:30:00,19.55,19.56,19.53,19.54,76600.0,15.3516,15.3594,15.3358,15.3437,76600.0
2006-02-22 15:35:00,19.54,19.55,19.53,19.53,44200.0,15.3437,15.3516,15.3358,15.3358,44200.0
2006-02-22 15:40:00,19.54,19.54,19.52,19.53,34400.0,15.3437,15.3437,15.328,15.3358,34400.0
2006-02-22 15:45:00,19.53,19.53,19.5,19.5,51200.0,15.3358,15.3358,15.3123,15.3123,51200.0
2006-02-22 15:50:00,19.5,19.53,19.5,19.52,179600.0,15.3123,15.3358,15.3123,15.328,179600.0
2006-02-22 15:55:00,19.52,19.53,19.5,19.5,72800.0,15.328,15.3358,15.3123,15.3123,72800.0
2006-02-23 09:30:00,19.5,19.5,19.47,19.47,30200.0,15.3123,15.3123,15.2887,15.2887,30200.0
2006-02-23 09:35:00,19.45,19.47,19.41,19.47,15600.0,15.273,15.2887,15.2416,15.2887,15600.0
2006-02-23 09:40:00,19.48,19.48,19.45,19.46,2400.0,15.2966,15.2966,15.273,15.2809,2400.0
2006-02-23 09:45:00,19.45,19.46,19.44,19.45,11200.0,15.273,15.2809,15.2652,15.273,11200.0
2006-02-23 09:50:00,19.46,19.48,19.45,19.45,8400.0,15.2809,15.2966,15.273,15.273,8400.0
2006-02-23 09:55:00,19.45,19.48,19.45,19.48,5800.0,15.273,15.2966,15.273,15.2966,5800.0
2006-02-23 10:00:00,19.48,19.51,19.46,19.49,32000.0,15.2966,15.3201,15.2809,15.3044,32000.0
2006-02-23 10:05:00,19.49,19.5,19.49,19.49,2200.0,15.3044,15.3123,15.3044,15.3044,2200.0
2006-02-23 10:10:00,19.49,19.5,19.48,19.48,10200.0,15.3044,15.3123,15.2966,15.2966,10200.0
2006-02-23 10:15:00,19.48,19.5,19.47,19.49,2800.0,15.2966,15.3123,15.2887,15.3044,2800.0
2006-02-23 10:20:00,19.48,19.49,19.48,19.48,1600.0,15.2966,15.3044,15.2966,15.2966,1600.0
2006-02-23 10:25:00,19.48,19.5,19.48,19.5,5600.0,15.2966,15.3123,15.2966,15.3123,5600.0
2006-02-23 10:30:00,19.5,19.5,19.49,19.49,15800.0,15.3123,15.3123,15.3044,15.3044,15800.0
2006-02-23 10:35:00,19.49,19.5,19.49,19.5,18600.0,15.3044,15.3123,15.3044,15.3123,18600.0
2006-02-23 10:40:00,19.5,19.5,19.47,19.47,16200.0,15.3123,15.3123,15.2887,15.2887,16200.0
2006-02-23 10:45:00,19.47,19.5,19.47,19.5,11000.0,15.2887,15.3123,15.2887,15.3123,11000.0
2006-02-23 10:50:00,19.5,19.5,19.49,19.49,7200.0,15.3123,15.3123,15.3044,15.3044,7200.0
2006-02-23 10:55:00,19.5,19.5,19.49,19.5,8600.0,15.3123,15.3123,15.3044,15.3123,8600.0
2006-02-23 11:00:00,19.5,19.5,19.48,19.48,17400.0,15.3123,15.3123,15.2966,15.2966,17400.0
2006-02-23 11:05:00,19.48,19.49,19.47,19.48,12800.0,15.2966,15.3044,15.2887,15.2966,12800.0
2006-02-23 11:10:00,19.49,19.5,19.49,19.5,13400.0,15.3044,15.3123,15.3044,15.3123,13400.0
2006-02-23 11:15:00,19.5,19.5,19.48,19.48,8400.0,15.3123,15.3123,15.2966,15.2966,8400.0
2006-02-23 11:20:00,19.48,19.48,19.44,19.45,19600.0,15.2966,15.2966,15.2652,15.273,19600.0
2006-02-23 11:25:00,19.45,19.48,19.45,19.48,6200.0,15.273,15.2966,15.273,15.2966,6200.0
2006-02-23 11:30:00,19.47,19.48,19.45,19.46,4400.0,15.2887,15.2966,15.273,15.2809,4400.0
2006-02-23 11:35:00,19.45,19.46,19.45,19.46,1200.0,15.273,15.2809,15.273,15.2809,1200.0
2006-02-23 11:40:00,19.46,19.46,19.45,19.45,15800.0,15.2809,15.2809,15.273,15.273,15800.0
2006-02-23 11:45:00,19.43,19.45,19.43,19.43,7400.0,15.2573,15.273,15.2573,15.2573,7400.0
2006-02-23 11:50:00,19.43,19.45,19.43,19.45,3600.0,15.2573,15.273,15.2573,15.273,3600.0
2006-02-23 11:55:00,19.44,19.45,19.43,19.43,4800.0,15.2652,15.273,15.2573,15.2573,4800.0
2006-02-23 12:00:00,19.43,19.45,19.43,19.43,9600.0,15.2573,15.273,15.2573,15.2573,9600.0
2006-02-23 12:05:00,19.43,19.45,19.43,19.44,3600.0,15.2573,15.273,15.2573,15.2652,3600.0
2006-02-23 12:10:00,19.45,19.47,19.44,19.47,3200.0,15.273,15.2887,15.2652,15.2887,3200.0
2006-02-23 12:15:00,19.46,19.47,19.45,19.46,3600.0,15.2809,15.2887,15.273,15.2809,3600.0
2006-02-23 12:20:00,19.46,19.47,19.46,19.47,5600.0,15.2809,15.2887,15.2809,15.2887,5600.0
2006-02-23 12:25:00,19.47,19.49,19.47,19.49,2600.0,15.2887,15.3044,15.2887,15.3044,2600.0
2006-02-23 12:30:00,19.48,19.48,19.47,19.48,16400.0,15.2966,15.2966,15.2887,15.2966,16400.0
2006-02-23 12:35:00,19.48,19.5,19.47,19.48,27400.0,15.2966,15.3123,15.2887,15.2966,27400.0
2006-02-23 12:40:00,19.48,19.49,19.47,19.48,11400.0,15.2966,15.3044,15.2887,15.2966,11400.0
2006-02-23 12:45:00,19.48,19.49,19.47,19.48,6600.0,15.2966,15.3044,15.2887,15.2966,6600.0
2006-02-23 12:50:00,19.47,19.48,19.45,19.45,92600.0,15.2887,15.2966,15.273,15.273,92600.0
2006-02-23 12:55:00,19.45,19.46,19.45,19.45,9000.0,15.273,15.2809,15.273,15.273,9000.0
2006-02-23 13:00:00,19.47,19.47,19.42,19.42,32400.0,15.2887,15.2887,15.2495,15.2495,32400.0
2006-02-23 13:05:00,19.42,19.43,19.42,19.43,8000.0,15.2495,15.2573,15.2495,15.2573,8000.0
2006-02-23 13:10:00,19.43,19.43,19.42,19.43,13200.0,15.2573,15.2573,15.2495,15.2573,13200.0
2006-02-23 13:15:00,19.42,19.43,19.42,19.42,14200.0,15.2495,15.2573,15.2495,15.2495,14200.0
2006-02-23 13:20:00,19.42,19.43,19.41,19.43,7600.0,15.2495,15.2573,15.2416,15.2573,7600.0
2006-02-23 13:25:00,19.42,19.42,19.4,19.4,8000.0,15.2495,15.2495,15.2338,15.2338,8000.0
2006-02-23 13:30:00,19.39,19.4,19.39,19.4,17600.0,15.2259,15.2338,15.2259,15.2338,17600.0
2006-02-23 13:35:00,19.4,19.4,19.38,19.38,8200.0,15.2338,15.2338,15.2181,15.2181,8200.0
2006-02-23 13:40:00,19.38,19.38,19.36,19.38,5000.0,15.2181,15.2181,15.2024,15.2181,5000.0
2006-02-23 13:45:00,19.37,19.37,19.35,19.36,15000.0,15.2102,15.2102,15.1945,15.2024,15000.0
2006-02-23 13:50:00,19.36,19.36,19.34,19.34,6400.0,15.2024,15.2024,15.1867,15.1867,6400.0
2006-02-23 13:55:00,19.35,19.35,19.33,19.34,6800.0,15.1945,15.1945,15.1788,15.1867,6800.0
2006-02-23 14:00:00,19.34,19.34,19.33,19.34,6200.0,15.1867,15.1867,15.1788,15.1867,6200.0
2006-02-23 14:05:00,19.33,19.33,19.3,19.3,25000.0,15.1788,15.1788,15.1552,15.1552,25000.0
2006-02-23 14:10:00,19.29,19.31,19.29,19.3,26200.0,15.1474,15.1631,15.1474,15.1552,26200.0
2006-02-23 14:15:00,19.3,19.31,19.26,19.27,25400.0,15.1552,15.1631,15.1238,15.1317,25400.0
2006-02-23 14:20:00,19.27,19.3,19.25,19.3,15000.0,15.1317,15.1552,15.116,15.1552,15000.0
2006-02-23 14:25:00,19.3,19.31,19.27,19.29,15600.0,15.1552,15.1631,15.1317,15.1474,15600.0
2006-02-23 14:30:00,19.29,19.3,19.29,19.29,8200.0,15.1474,15.1552,15.1474,15.1474,8200.0
2006-02-23 14:35:00,19.29,19.3,19.28,19.3,9800.0,15.1474,15.1552,15.1395,15.1552,9800.0
2006-02-23 14:40:00,19.3,19.3,19.29,19.3,27200.0,15.1552,15.1552,15.1474,15.1552,27200.0
2006-02-23 14:45:00,19.3,19.31,19.3,19.3,30000.0,15.1552,15.1631,15.1552,15.1552,30000.0
2006-02-23 14:50:00,19.3,19.31,19.29,19.29,9800.0,15.1552,15.1631,15.1474,15.1474,9800.0
2006-02-23 14:55:00,19.29,19.29,19.25,19.27,23400.0,15.1474,15.1474,15.116,15.1317,23400.0
2006-02-23 15:00:00,19.26,19.27,19.25,19.25,26000.0,15.1238,15.1317,15.116,15.116,26000.0
2006-02-23 15:05:00,19.26,19.27,19.25,19.26,27800.0,15.1238,15.1317,15.116,15.1238,27800.0
2006-02-23 15:10:00,19.27,19.28,19.26,19.28,15000.0,15.1317,15.1395,15.1238,15.1395,15000.0
2006-02-23 15:15:00,19.27,19.35,19.27,19.35,56000.0,15.1317,15.1945,15.1317,15.1945,56000.0
2006-02-23 15:20:00,19.35,19.35,19.32,19.32,49200.0,15.1945,15.1945,15.1709,15.1709,49200.0
2006-02-23 15:25:00,19.32,19.33,19.31,19.32,13600.0,15.1709,15.1788,15.1631,15.1709,13600.0
2006-02-23 15:30:00,19.31,19.33,19.31,19.32,18400.0,15.1631,15.1788,15.1631,15.1709,18400.0
2006-02-23 15:35:00,19.32,19.32,19.28,19.28,48400.0,15.1709,15.1709,15.1395,15.1395,48400.0
2006-02-23 15:40:00,19.28,19.3,19.28,19.28,63000.0,15.1395,15.1552,15.1395,15.1395,63000.0
2006-02-23 15:45:00,19.29,19.29,19.25,19.25,37200.0,15.1474,15.1474,15.116,15.116,37200.0
2006-02-23 15:50:00,19.25,19.25,19.23,19.23,41800.0,15.116,15.116,15.1003,15.1003,41800.0
2006-02-23 15:55:00,19.23,19.23,19.22,19.22,57400.0,15.1003,15.1003,15.0924,15.0924,57400.0
2006-02-24 09:30:00,19.26,19.26,19.21,19.23,21600.0,15.1238,15.1238,15.0846,15.1003,21600.0
2006-02-24 09:35:00,19.25,19.26,19.22,19.23,6200.0,15.116,15.1238,15.0924,15.1003,6200.0
2006-02-24 09:40:00,19.22,19.24,19.2,19.21,6200.0,15.0924,15.1081,15.0767,15.0846,6200.0
2006-02-24 09:45:00,19.22,19.28,19.21,19.28,11600.0,15.0924,15.1395,15.0846,15.1395,11600.0
2006-02-24 09:50:00,19.29,19.31,19.28,19.28,12600.0,15.1474,15.1631,15.1395,15.1395,12600.0
2006-02-24 09:55:00,19.27,19.34,19.27,19.33,9200.0,15.1317,15.1867,15.1317,15.1788,9200.0
2006-02-24 10:00:00,19.34,19.38,19.34,19.36,24600.0,15.1867,15.2181,15.1867,15.2024,24600.0
2006-02-24 10:05:00,19.36,19.38,19.35,19.38,8000.0,15.2024,15.2181,15.1945,15.2181,8000.0
2006-02-24 10:10:00,19.38,19.41,19.37,19.39,16600.0,15.2181,15.2416,15.2102,15.2259,16600.0
2006-02-24 10:15:00,19.39,19.4,19.38,19.38,14000.0,15.2259,15.2338,15.2181,15.2181,14000.0
2006-02-24 10:20:00,19.38,19.38,19.36,19.37,25200.0,15.2181,15.2181,15.2024,15.2102,25200.0
2006-02-24 10:25:00,19.37,19.38,19.36,19.37,11400.0,15.2102,15.2181,15.2024,15.2102,11400.0
2006-02-24 10:30:00,19.38,19.39,19.36,19.38,16600.0,15.2181,15.2259,15.2024,15.2181,16600.0
2006-02-24 10:35:00,19.38,19.39,19.38,19.39,21400.0,15.2181,15.2259,15.2181,15.2259,21400.0
2006-02-24 10:40:00,19.39,19.41,19.38,19.4,11600.0,15.2259,15.2416,15.2181,15.2338,11600.0
2006-02-24 10:45:00,19.4,19.4,19.39,19.39,9800.0,15.2338,15.2338,15.2259,15.2259,9800.0
2006-02-24 10:50:00,19.4,19.4,19.37,19.38,16200.0,15.2338,15.2338,15.2102,15.2181,16200.0
2006-02-24 10:55:00,19.38,19.39,19.38,19.38,8600.0,15.2181,15.2259,15.2181,15.2181,8600.0
2006-02-24 11:00:00,19.38,19.39,19.38,19.39,5200.0,15.2181,15.2259,15.2181,15.2259,5200.0
2006-02-24 11:05:00,19.39,19.41,19.39,19.4,11800.0,15.2259,15.2416,15.2259,15.2338,11800.0
2006-02-24 11:10:00,19.4,19.43,19.4,19.43,17200.0,15.2338,15.2573,15.2338,15.2573,17200.0
2006-02-24 11:15:00,19.43,19.43,19.42,19.43,11000.0,15.2573,15.2573,15.2495,15.2573,11000.0
2006-02-24 11:20:00,19.43,19.43,19.4,19.41,19400.0,15.2573,15.2573,15.2338,15.2416,19400.0
2006-02-24 11:25:00,19.4,19.45,19.4,19.43,64800.0,15.2338,15.273,15.2338,15.2573,64800.0
2006-02-24 11:30:00,19.41,19.42,19.4,19.4,14200.0,15.2416,15.2495,15.2338,15.2338,14200.0
2006-02-24 11:35:00,19.4,19.42,19.4,19.42,8000.0,15.2338,15.2495,15.2338,15.2495,8000.0
2006-02-24 11:40:00,19.42,19.43,19.4,19.4,8800.0,15.2495,15.2573,15.2338,15.2338,8800.0
2006-02-24 11:45:00,19.39,19.4,19.38,19.39,10400.0,15.2259,15.2338,15.2181,15.2259,10400.0
2006-02-24 11:50:00,19.39,19.4,19.39,19.39,7600.0,15.2259,15.2338,15.2259,15.2259,7600.0
2006-02-24 11:55:00,19.4,19.4,19.39,19.4,6400.0,15.2338,15.2338,15.2259,15.2338,6400.0
2006-02-24 12:00:00,19.4,19.4,19.39,19.4,9200.0,15.2338,15.2338,15.2259,15.2338,9200.0
2006-02-24 12:05:00,19.4,19.4,19.39,19.4,1400.0,15.2338,15.2338,15.2259,15.2338,1400.0
2006-02-24 12:10:00,19.4,19.4,19.37,19.38,211600.0,15.2338,15.2338,15.2102,15.2181,211600.0
2006-02-24 12:15:00,19.38,19.39,19.38,19.38,10000.0,15.2181,15.2259,15.2181,15.2181,10000.0
2006-02-24 12:20:00,19.39,19.4,19.39,19.4,8400.0,15.2259,15.2338,15.2259,15.2338,8400.0
2006-02-24 12:25:00,19.4,19.4,19.39,19.39,7200.0,15.2338,15.2338,15.2259,15.2259,7200.0
2006-02-24 12:30:00,19.38,19.39,19.38,19.39,5000.0,15.2181,15.2259,15.2181,15.2259,5000.0
2006-02-24 12:35:00,19.38,19.38,19.36,19.36,6400.0,15.2181,15.2181,15.2024,15.2024,6400.0
2006-02-24 12:40:00,19.37,19.38,19.37,19.38,22000.0,15.2102,15.2181,15.2102,15.2181,22000.0
2006-02-24 12:45:00,19.38,19.38,19.36,19.36,13400.0,15.2181,15.2181,15.2024,15.2024,13400.0
2006-02-24 12:50:00,19.37,19.37,19.35,19.36,35600.0,15.2102,15.2102,15.1945,15.2024,35600.0
2006-02-24 12:55:00,19.36,19.36,19.35,19.35,77000.0,15.2024,15.2024,15.1945,15.1945,77000.0
2006-02-24 13:00:00,19.35,19.35,19.31,19.31,103200.0,15.1945,15.1945,15.1631,15.1631,103200.0
2006-02-24 13:05:00,19.31,19.31,19.3,19.31,6200.0,15.1631,15.1631,15.1552,15.1631,6200.0
2006-02-24 13:10:00,19.3,19.32,19.3,19.32,6200.0,15.1552,15.1709,15.1552,15.1709,6200.0
2006-02-24 13:15:00,19.32,19.33,19.32,19.32,10400.0,15.1709,15.1788,15.1709,15.1709,10400.0
2006-02-24 13:20:00,19.32,19.32,19.32,19.32,6800.0,15.1709,15.1709,15.1709,15.1709,6800.0
2006-02-24 13:25:00,19.32,19.32,19.32,19.32,3400.0,15.1709,15.1709,15.1709,15.1709,3400.0
2006-02-24 13:30:00,19.32,19.32,19.31,19.32,11200.0,15.1709,15.1709,15.1631,15.1709,11200.0
2006-02-24 13:35:00,19.32,19.33,19.32,19.33,36600.0,15.1709,15.1788,15.1709,15.1788,36600.0
2006-02-24 13:40:00,19.33,19.33,19.32,19.32,13000.0,15.1788,15.1788,15.1709,15.1709,13000.0
2006-02-24 13:45:00,19.32,19.34,19.32,19.33,9800.0,15.1709,15.1867,15.1709,15.1788,9800.0
2006-02-24 13:50:00,19.32,19.33,19.32,19.32,10600.0,15.1709,15.1788,15.1709,15.1709,10600.0
2006-02-24 13:55:00,19.33,19.33,19.32,19.32,21800.0,15.1788,15.1788,15.1709,15.1709,21800.0
2006-02-24 14:00:00,19.32,19.33,19.32,19.33,41200.0,15.1709,15.1788,15.1709,15.1788,41200.0
2006-02-24 14:05:00,19.33,19.34,19.33,19.33,13000.0,15.1788,15.1867,15.1788,15.1788,13000.0
2006-02-24 14:10:00,19.34,19.35,19.34,19.35,4400.0,15.1867,15.1945,15.1867,15.1945,4400.0
2006-02-24 14:15:00,19.35,19.36,19.35,19.36,1400.0,15.1945,15.2024,15.1945,15.2024,1400.0
2006-02-24 14:20:00,19.36,19.36,19.36,19.36,7800.0,15.2024,15.2024,15.2024,15.2024,7800.0
2006-02-24 14:25:00,19.35,19.37,19.35,19.36,4800.0,15.1945,15.2102,15.1945,15.2024,4800.0
2006-02-24 14:30:00,19.37,19.37,19.35,19.37,12600.0,15.2102,15.2102,15.1945,15.2102,12600.0
2006-02-24 14:35:00,19.38,19.38,19.36,19.37,11200.0,15.2181,15.2181,15.2024,15.2102,11200.0
2006-02-24 14:40:00,19.38,19.39,19.37,19.37,36600.0,15.2181,15.2259,15.2102,15.2102,36600.0
2006-02-24 14:45:00,19.38,19.4,19.38,19.39,29800.0,15.2181,15.2338,15.2181,15.2259,29800.0
2006-02-24 14:50:00,19.39,19.39,19.38,19.38,17200.0,15.2259,15.2259,15.2181,15.2181,17200.0
2006-02-24 14:55:00,19.38,19.39,19.38,19.39,10000.0,15.2181,15.2259,15.2181,15.2259,10000.0
2006-02-24 15:00:00,19.39,19.39,19.37,19.38,41600.0,15.2259,15.2259,15.2102,15.2181,41600.0
2006-02-24 15:05:00,19.37,19.38,19.35,19.36,67000.0,15.2102,15.2181,15.1945,15.2024,67000.0
2006-02-24 15:10:00,19.36,19.36,19.36,19.36,23200.0,15.2024,15.2024,15.2024,15.2024,23200.0
2006-02-24 15:15:00,19.36,19.36,19.33,19.34,38200.0,15.2024,15.2024,15.1788,15.1867,38200.0
2006-02-24 15:20:00,19.34,19.34,19.33,19.34,24400.0,15.1867,15.1867,15.1788,15.1867,24400.0
2006-02-24 15:25:00,19.34,19.36,19.34,19.35,25600.0,15.1867,15.2024,15.1867,15.1945,25600.0
2006-02-24 15:30:00,19.35,19.35,19.34,19.35,13000.0,15.1945,15.1945,15.1867,15.1945,13000.0
2006-02-24 15:35:00,19.35,19.35,19.3,19.31,56200.0,15.1945,15.1945,15.1552,15.1631,56200.0
2006-02-24 15:40:00,19.31,19.31,19.3,19.31,15400.0,15.1631,15.1631,15.1552,15.1631,15400.0
2006-02-24 15:45:00,19.31,19.31,19.31,19.31,41200.0,15.1631,15.1631,15.1631,15.1631,41200.0
2006-02-24 15:50:00,19.31,19.31,19.3,19.31,67400.0,15.1631,15.1631,15.1552,15.1631,67400.0
2006-02-24 15:55:00,19.3,19.31,19.29,19.3,51400.0,15.1552,15.1631,15.1474,15.1552,51400.0
2006-02-27 09:35:00,19.17,19.27,19.17,19.26,75800.0,15.0532,15.1317,15.0532,15.1238,75800.0
2006-02-27 09:40:00,19.26,19.32,19.24,19.28,51400.0,15.1238,15.1709,15.1081,15.1395,51400.0
2006-02-27 09:45:00,19.28,19.35,19.25,19.32,76200.0,15.1395,15.1945,15.116,15.1709,76200.0
2006-02-27 09:50:00,19.32,19.33,19.27,19.27,97800.0,15.1709,15.1788,15.1317,15.1317,97800.0
2006-02-27 09:55:00,19.26,19.27,19.23,19.26,37600.0,15.1238,15.1317,15.1003,15.1238,37600.0
2006-02-27 10:00:00,19.25,19.28,19.25,19.26,19000.0,15.116,15.1395,15.116,15.1238,19000.0
2006-02-27 10:05:00,19.26,19.27,19.22,19.25,91800.0,15.1238,15.1317,15.0924,15.116,91800.0
2006-02-27 10:10:00,19.25,19.25,19.21,19.23,36200.0,15.116,15.116,15.0846,15.1003,36200.0
2006-02-27 10:15:00,19.22,19.23,19.18,19.18,51600.0,15.0924,15.1003,15.061,15.061,51600.0
2006-02-27 10:20:00,19.18,19.2,19.16,19.18,44200.0,15.061,15.0767,15.0453,15.061,44200.0
2006-02-27 10:25:00,19.17,19.18,19.16,19.17,31200.0,15.0532,15.061,15.0453,15.0532,31200.0
2006-02-27 10:30:00,19.17,19.17,19.13,19.14,48200.0,15.0532,15.0532,15.0217,15.0296,48200.0
2006-02-27 10:35:00,19.14,19.14,19.11,19.11,32000.0,15.0296,15.0296,15.006,15.006,32000.0
2006-02-27 10:40:00,19.12,19.12,19.08,19.08,82600.0,15.0139,15.0139,14.9825,14.9825,82600.0
2006-02-27 10:45:00,19.08,19.09,19.07,19.08,30200.0,14.9825,14.9903,14.9746,14.9825,30200.0
2006-02-27 10:50:00,19.07,19.08,19.07,19.08,20800.0,14.9746,14.9825,14.9746,14.9825,20800.0
2006-02-27 10:55:00,19.08,19.08,19.07,19.08,34400.0,14.9825,14.9825,14.9746,14.9825,34400.0
2006-02-27 11:00:00,19.07,19.07,19.05,19.05,31800.0,14.9746,14.9746,14.9589,14.9589,31800.0
2006-02-27 11:05:00,19.05,19.06,19.05,19.05,11200.0,14.9589,14.9668,14.9589,14.9589,11200.0
2006-02-27 11:10:00,19.05,19.06,19.05,19.06,48200.0,14.9589,14.9668,14.9589,14.9668,48200.0
2006-02-27 11:15:00,19.06,19.07,19.04,19.07,49800.0,14.9668,14.9746,14.9511,14.9746,49800.0
2006-02-27 11:20:00,19.07,19.08,19.06,19.07,35400.0,14.9746,14.9825,14.9668,14.9746,35400.0
2006-02-27 11:25:00,19.07,19.07,19.04,19.04,30800.0,14.9746,14.9746,14.9511,14.9511,30800.0
2006-02-27 11:30:00,19.04,19.04,19.02,19.03,43200.0,14.9511,14.9511,14.9354,14.9432,43200.0
2006-02-27 11:35:00,19.03,19.04,19.02,19.02,53400.0,14.9432,14.9511,14.9354,14.9354,53400.0
2006-02-27 11:40:00,19.02,19.02,18.98,19.0,49000.0,14.9354,14.9354,14.904,14.9197,49000.0
2006-02-27 11:45:00,18.99,19.04,18.99,19.04,22400.0,14.9118,14.9511,14.9118,14.9511,22400.0
2006-02-27 11:50:00,19.04,19.04,19.03,19.03,12400.0,14.9511,14.9511,14.9432,14.9432,12400.0
2006-02-27 11:55:00,19.03,19.03,19.0,19.0,31400.0,14.9432,14.9432,14.9197,14.9197,31400.0
2006-02-27 12:00:00,19.0,19.0,18.95,18.96,63400.0,14.9197,14.9197,14.8804,14.8883,63400.0
2006-02-27 12:05:00,18.97,18.98,18.96,18.97,47400.0,14.8961,14.904,14.8883,14.8961,47400.0
2006-02-27 12:10:00,18.98,18.98,18.97,18.97,23400.0,14.904,14.904,14.8961,14.8961,23400.0
2006-02-27 12:15:00,18.97,18.98,18.97,18.98,14600.0,14.8961,14.904,14.8961,14.904,14600.0
2006-02-27 12:20:00,18.98,18.98,18.97,18.97,41200.0,14.904,14.904,14.8961,14.8961,41200.0
2006-02-27 12:25:00,18.97,18.99,18.97,18.99,20600.0,14.8961,14.9118,14.8961,14.9118,20600.0
2006-02-27 12:30:00,18.99,18.99,18.98,18.99,25200.0,14.9118,14.9118,14.904,14.9118,25200.0
2006-02-27 12:35:00,18.99,18.99,18.99,18.99,24200.0,14.9118,14.9118,14.9118,14.9118,24200.0
2006-02-27 12:40:00,18.99,18.99,18.99,18.99,14600.0,14.9118,14.9118,14.9118,14.9118,14600.0
2006-02-27 12:45:00,18.99,18.99,18.98,18.98,51400.0,14.9118,14.9118,14.904,14.904,51400.0
2006-02-27 12:50:00,18.98,19.0,18.98,19.0,18800.0,14.904,14.9197,14.904,14.9197,18800.0
2006-02-27 12:55:00,19.0,19.01,19.0,19.01,19600.0,14.9197,14.9275,14.9197,14.9275,19600.0
2006-02-27 13:00:00,19.01,19.02,19.0,19.0,33200.0,14.9275,14.9354,14.9197,14.9197,33200.0
2006-02-27 13:05:00,19.0,19.04,19.0,19.04,26600.0,14.9197,14.9511,14.9197,14.9511,26600.0
2006-02-27 13:10:00,19.03,19.03,19.0,19.02,74000.0,14.9432,14.9432,14.9197,14.9354,74000.0
2006-02-27 13:15:00,19.02,19.03,19.02,19.03,32400.0,14.9354,14.9432,14.9354,14.9432,32400.0
2006-02-27 13:20:00,19.03,19.03,19.02,19.03,14600.0,14.9432,14.9432,14.9354,14.9432,14600.0
2006-02-27 13:25:00,19.03,19.03,19.03,19.03,12200.0,14.9432,14.9432,14.9432,14.9432,12200.0
2006-02-27 13:30:00,19.03,19.03,19.03,19.03,16000.0,14.9432,14.9432,14.9432,14.9432,16000.0
2006-02-27 13:35:00,19.03,19.03,19.0,19.0,45600.0,14.9432,14.9432,14.9197,14.9197,45600.0
2006-02-27 13:40:00,19.01,19.02,19.01,19.01,23400.0,14.9275,14.9354,14.9275,14.9275,23400.0
2006-02-27 13:45:00,19.0,19.01,19.0,19.01,34400.0,14.9197,14.9275,14.9197,14.9275,34400.0
2006-02-27 13:50:00,19.01,19.01,19.0,19.0,18000.0,14.9275,14.9275,14.9197,14.9197,18000.0
2006-02-27 13:55:00,19.0,19.0,18.99,19.0,44600.0,14.9197,14.9197,14.9118,14.9197,44600.0
2006-02-27 14:00:00,19.0,19.0,18.99,19.0,41200.0,14.9197,14.9197,14.9118,14.9197,41200.0
2006-02-27 14:05:00,18.99,19.0,18.99,19.0,58800.0,14.9118,14.9197,14.9118,14.9197,58800.0
2006-02-27 14:10:00,19.0,19.0,18.99,19.0,29200.0,14.9197,14.9197,14.9118,14.9197,29200.0
2006-02-27 14:15:00,19.0,19.0,19.0,19.0,18600.0,14.9197,14.9197,14.9197,14.9197,18600.0
2006-02-27 14:20:00,19.0,19.0,19.0,19.0,41400.0,14.9197,14.9197,14.9197,14.9197,41400.0
2006-02-27 14:25:00,19.0,19.0,19.0,19.0,22000.0,14.9197,14.9197,14.9197,14.9197,22000.0
2006-02-27 14:30:00,19.0,19.0,19.0,19.0,20000.0,14.9197,14.9197,14.9197,14.9197,20000.0
2006-02-27 14:35:00,19.0,19.0,19.0,19.0,37200.0,14.9197,14.9197,14.9197,14.9197,37200.0
2006-02-27 14:40:00,19.0,19.0,19.0,19.0,16800.0,14.9197,14.9197,14.9197,14.9197,16800.0
2006-02-27 14:45:00,19.0,19.0,19.0,19.0,25400.0,14.9197,14.9197,14.9197,14.9197,25400.0
2006-02-27 14:50:00,19.0,19.0,19.0,19.0,32800.0,14.9197,14.9197,14.9197,14.9197,32800.0
2006-02-27 14:55:00,19.0,19.0,19.0,19.0,29800.0,14.9197,14.9197,14.9197,14.9197,29800.0
2006-02-27 15:00:00,19.0,19.0,18.99,19.0,63000.0,14.9197,14.9197,14.9118,14.9197,63000.0
2006-02-27 15:05:00,19.0,19.02,19.0,19.02,92600.0,14.9197,14.9354,14.9197,14.9354,92600.0
2006-02-27 15:10:00,19.02,19.02,19.0,19.01,57600.0,14.9354,14.9354,14.9197,14.9275,57600.0
2006-02-27 15:15:00,19.01,19.02,19.0,19.0,53000.0,14.9275,14.9354,14.9197,14.9197,53000.0
2006-02-27 15:20:00,19.0,19.0,18.99,19.0,24200.0,14.9197,14.9197,14.9118,14.9197,24200.0
2006-02-27 15:25:00,19.0,19.0,18.99,18.99,80800.0,14.9197,14.9197,14.9118,14.9118,80800.0
2006-02-27 15:30:00,18.99,19.0,18.97,18.98,97200.0,14.9118,14.9197,14.8961,14.904,97200.0
2006-02-27 15:35:00,18.97,18.97,18.93,18.93,118600.0,14.8961,14.8961,14.8647,14.8647,118600.0
2006-02-27 15:40:00,18.93,18.95,18.89,18.89,122000.0,14.8647,14.8804,14.8333,14.8333,122000.0
2006-02-27 15:45:00,18.89,18.91,18.85,18.85,191400.0,14.8333,14.849,14.8019,14.8019,191400.0
2006-02-27 15:50:00,18.85,18.85,18.8,18.83,208000.0,14.8019,14.8019,14.7626,14.7862,208000.0
2006-02-27 15:55:00,18.82,18.94,18.82,18.87,288600.0,14.7783,14.8726,14.7783,14.8176,288600.0
2006-02-28 09:30:00,18.78,18.8,18.73,18.73,28600.0,14.7469,14.7626,14.7077,14.7077,28600.0
2006-02-28 09:35:00,18.74,18.83,18.73,18.8,61000.0,14.7155,14.7862,14.7077,14.7626,61000.0
2006-02-28 09:40:00,18.78,18.8,18.73,18.74,42000.0,14.7469,14.7626,14.7077,14.7155,42000.0
2006-02-28 09:45:00,18.74,18.78,18.67,18.67,59400.0,14.7155,14.7469,14.6605,14.6605,59400.0
2006-02-28 09:50:00,18.68,18.68,18.58,18.58,60800.0,14.6684,14.6684,14.5899,14.5899,60800.0
2006-02-28 09:55:00,18.59,18.61,18.57,18.61,40200.0,14.5977,14.6134,14.582,14.6134,40200.0
2006-02-28 10:00:00,18.61,18.61,18.49,18.57,60400.0,14.6134,14.6134,14.5192,14.582,60400.0
2006-02-28 10:05:00,18.56,18.58,18.54,18.54,94000.0,14.5742,14.5899,14.5585,14.5585,94000.0
2006-02-28 10:10:00,18.55,18.56,18.53,18.55,29600.0,14.5663,14.5742,14.5506,14.5663,29600.0
2006-02-28 10:15:00,18.54,18.59,18.54,18.58,30600.0,14.5585,14.5977,14.5585,14.5899,30600.0
2006-02-28 10:20:00,18.59,18.64,18.59,18.64,19000.0,14.5977,14.637,14.5977,14.637,19000.0
2006-02-28 10:25:00,18.64,18.65,18.61,18.62,17200.0,14.637,14.6448,14.6134,14.6213,17200.0
2006-02-28 10:30:00,18.62,18.64,18.61,18.63,28200.0,14.6213,14.637,14.6134,14.6291,28200.0
2006-02-28 10:35:00,18.62,18.64,18.61,18.64,42400.0,14.6213,14.637,14.6134,14.637,42400.0
2006-02-28 10:40:00,18.65,18.67,18.64,18.65,62600.0,14.6448,14.6605,14.637,14.6448,62600.0
2006-02-28 10:45:00,18.65,18.65,18.61,18.62,32800.0,14.6448,14.6448,14.6134,14.6213,32800.0
2006-02-28 10:50:00,18.63,18.68,18.63,18.67,41200.0,14.6291,14.6684,14.6291,14.6605,41200.0
2006-02-28 10:55:00,18.67,18.73,18.67,18.7,42800.0,14.6605,14.7077,14.6605,14.6841,42800.0
2006-02-28 11:00:00,18.67,18.68,18.67,18.68,28200.0,14.6605,14.6684,14.6605,14.6684,28200.0
2006-02-28 11:05:00,18.69,18.71,18.68,18.71,38400.0,14.6762,14.6919,14.6684,14.6919,38400.0
2006-02-28 11:10:00,18.71,18.73,18.7,18.72,32600.0,14.6919,14.7077,14.6841,14.6998,32600.0
2006-02-28 11:15:00,18.72,18.72,18.7,18.71,60800.0,14.6998,14.6998,14.6841,14.6919,60800.0
2006-02-28 11:20:00,18.72,18.72,18.68,18.7,15400.0,14.6998,14.6998,14.6684,14.6841,15400.0
2006-02-28 11:25:00,18.71,18.71,18.68,18.7,16800.0,14.6919,14.6919,14.6684,14.6841,16800.0
2006-02-28 11:30:00,18.69,18.71,18.69,18.71,13200.0,14.6762,14.6919,14.6762,14.6919,13200.0
2006-02-28 11:35:00,18.71,18.73,18.71,18.72,109800.0,14.6919,14.7077,14.6919,14.6998,109800.0
2006-02-28 11:40:00,18.72,18.72,18.7,18.7,52400.0,14.6998,14.6998,14.6841,14.6841,52400.0
2006-02-28 11:45:00,18.7,18.7,18.66,18.68,18200.0,14.6841,14.6841,14.6527,14.6684,18200.0
2006-02-28 11:50:00,18.68,18.7,18.66,18.67,11800.0,14.6684,14.6841,14.6527,14.6605,11800.0
2006-02-28 11:55:00,18.67,18.68,18.66,18.66,11200.0,14.6605,14.6684,14.6527,14.6527,11200.0
2006-02-28 12:00:00,18.65,18.66,18.64,18.65,11000.0,14.6448,14.6527,14.637,14.6448,11000.0
2006-02-28 12:05:00,18.64,18.65,18.63,18.65,12800.0,14.637,14.6448,14.6291,14.6448,12800.0
2006-02-28 12:10:00,18.65,18.65,18.63,18.63,23000.0,14.6448,14.6448,14.6291,14.6291,23000.0
2006-02-28 12:15:00,18.64,18.69,18.63,18.68,116600.0,14.637,14.6762,14.6291,14.6684,116600.0
2006-02-28 12:20:00,18.68,18.7,18.68,18.7,62000.0,14.6684,14.6841,14.6684,14.6841,62000.0
2006-02-28 12:25:00,18.7,18.71,18.65,18.65,11400.0,14.6841,14.6919,14.6448,14.6448,11400.0
2006-02-28 12:30:00,18.66,18.68,18.65,18.67,18200.0,14.6527,14.6684,14.6448,14.6605,18200.0
2006-02-28 12:35:00,18.67,18.68,18.67,18.67,23600.0,14.6605,14.6684,14.6605,14.6605,23600.0
2006-02-28 12:40:00,18.67,18.71,18.67,18.71,134000.0,14.6605,14.6919,14.6605,14.6919,134000.0
2006-02-28 12:45:00,18.72,18.75,18.71,18.75,20800.0,14.6998,14.7234,14.6919,14.7234,20800.0
2006-02-28 12:50:00,18.75,18.77,18.75,18.76,25400.0,14.7234,14.7391,14.7234,14.7312,25400.0
2006-02-28 12:55:00,18.75,18.76,18.74,18.74,25200.0,14.7234,14.7312,14.7155,14.7155,25200.0
2006-02-28 13:00:00,18.74,18.75,18.73,18.73,16000.0,14.7155,14.7234,14.7077,14.7077,16000.0
2006-02-28 13:05:00,18.73,18.74,18.72,18.73,25600.0,14.7077,14.7155,14.6998,14.7077,25600.0
2006-02-28 13:10:00,18.73,18.75,18.73,18.75,35200.0,14.7077,14.7234,14.7077,14.7234,35200.0
2006-02-28 13:15:00,18.75,18.75,18.74,18.75,13200.0,14.7234,14.7234,14.7155,14.7234,13200.0
2006-02-28 13:20:00,18.75,18.75,18.73,18.74,43600.0,14.7234,14.7234,14.7077,14.7155,43600.0
2006-02-28 13:25:00,18.74,18.75,18.74,18.75,12600.0,14.7155,14.7234,14.7155,14.7234,12600.0
2006-02-28 13:30:00,18.75,18.78,18.75,18.78,60600.0,14.7234,14.7469,14.7234,14.7469,60600.0
2006-02-28 13:35:00,18.79,18.79,18.75,18.75,15600.0,14.7548,14.7548,14.7234,14.7234,15600.0
2006-02-28 13:40:00,18.75,18.75,18.7,18.72,27600.0,14.7234,14.7234,14.6841,14.6998,27600.0
2006-02-28 13:45:00,18.72,18.72,18.69,18.7,25000.0,14.6998,14.6998,14.6762,14.6841,25000.0
2006-02-28 13:50:00,18.68,18.7,18.65,18.66,16800.0,14.6684,14.6841,14.6448,14.6527,16800.0
2006-02-28 13:55:00,18.66,18.66,18.63,18.64,18200.0,14.6527,14.6527,14.6291,14.637,18200.0
2006-02-28 14:00:00,18.64,18.65,18.64,18.65,14200.0,14.637,14.6448,14.637,14.6448,14200.0
2006-02-28 14:05:00,18.65,18.65,18.62,18.64,17000.0,14.6448,14.6448,14.6213,14.637,17000.0
2006-02-28 14:10:00,18.65,18.67,18.64,18.66,11600.0,14.6448,14.6605,14.637,14.6527,11600.0
2006-02-28 14:15:00,18.66,18.67,18.65,18.66,5800.0,14.6527,14.6605,14.6448,14.6527,5800.0
2006-02-28 14:20:00,18.67,18.69,18.67,18.68,20600.0,14.6605,14.6762,14.6605,14.6684,20600.0
2006-02-28 14:25:00,18.68,18.68,18.68,18.68,6400.0,14.6684,14.6684,14.6684,14.6684,6400.0
2006-02-28 14:30:00,18.68,18.68,18.68,18.68,13000.0,14.6684,14.6684,14.6684,14.6684,13000.0
2006-02-28 14:35:00,18.68,18.7,18.68,18.7,27200.0,14.6684,14.6841,14.6684,14.6841,27200.0
2006-02-28 14:40:00,18.7,18.74,18.7,18.73,13800.0,14.6841,14.7155,14.6841,14.7077,13800.0
2006-02-28 14:45:00,18.73,18.74,18.72,18.72,15600.0,14.7077,14.7155,14.6998,14.6998,15600.0
2006-02-28 14:50:00,18.72,18.73,18.72,18.73,16400.0,14.6998,14.7077,14.6998,14.7077,16400.0
2006-02-28 14:55:00,18.73,18.75,18.73,18.74,29200.0,14.7077,14.7234,14.7077,14.7155,29200.0
2006-02-28 15:00:00,18.74,18.74,18.68,18.68,24000.0,14.7155,14.7155,14.6684,14.6684,24000.0
2006-02-28 15:05:00,18.68,18.68,18.64,18.66,25200.0,14.6684,14.6684,14.637,14.6527,25200.0
2006-02-28 15:10:00,18.66,18.7,18.66,18.7,17000.0,14.6527,14.6841,14.6527,14.6841,17000.0
2006-02-28 15:15:00,18.7,18.73,18.7,18.72,122600.0,14.6841,14.7077,14.6841,14.6998,122600.0
2006-02-28 15:20:00,18.72,18.73,18.72,18.73,17600.0,14.6998,14.7077,14.6998,14.7077,17600.0
2006-02-28 15:25:00,18.73,18.75,18.73,18.75,14800.0,14.7077,14.7234,14.7077,14.7234,14800.0
2006-02-28 15:30:00,18.75,18.78,18.75,18.75,54400.0,14.7234,14.7469,14.7234,14.7234,54400.0
2006-02-28 15:35:00,18.75,18.75,18.73,18.73,41200.0,14.7234,14.7234,14.7077,14.7077,41200.0
2006-02-28 15:40:00,18.74,18.76,18.74,18.76,18200.0,14.7155,14.7312,14.7155,14.7312,18200.0
2006-02-28 15:45:00,18.76,18.76,18.74,18.74,26400.0,14.7312,14.7312,14.7155,14.7155,26400.0
2006-02-28 15:50:00,18.74,18.75,18.73,18.74,33000.0,14.7155,14.7234,14.7077,14.7155,33000.0
2006-02-28 15:55:00,18.74,18.74,18.71,18.72,55200.0,14.7155,14.7155,14.6919,14.6998,55200.0
2006-03-01 09:30:00,18.66,18.66,18.58,18.66,55400.0,14.6527,14.6527,14.5899,14.6527,55400.0
2006-03-01 09:35:00,18.6,18.68,18.59,18.68,22000.0,14.6056,14.6684,14.5977,14.6684,22000.0
2006-03-01 09:40:00,18.68,18.7,18.64,18.65,23200.0,14.6684,14.6841,14.637,14.6448,23200.0
2006-03-01 09:45:00,18.65,18.69,18.65,18.67,12000.0,14.6448,14.6762,14.6448,14.6605,12000.0
2006-03-01 09:50:00,18.69,18.72,18.67,18.71,12600.0,14.6762,14.6998,14.6605,14.6919,12600.0
2006-03-01 09:55:00,18.72,18.75,18.71,18.75,17400.0,14.6998,14.7234,14.6919,14.7234,17400.0
2006-03-01 10:00:00,18.75,18.77,18.74,18.74,38200.0,14.7234,14.7391,14.7155,14.7155,38200.0
2006-03-01 10:05:00,18.74,18.75,18.68,18.68,22400.0,14.7155,14.7234,14.6684,14.6684,22400.0
2006-03-01 10:10:00,18.68,18.68,18.59,18.61,17800.0,14.6684,14.6684,14.5977,14.6134,17800.0
2006-03-01 10:15:00,18.6,18.61,18.58,18.59,10000.0,14.6056,14.6134,14.5899,14.5977,10000.0
2006-03-01 10:20:00,18.6,18.63,18.59,18.63,6200.0,14.6056,14.6291,14.5977,14.6291,6200.0
2006-03-01 10:25:00,18.63,18.66,18.63,18.65,9000.0,14.6291,14.6527,14.6291,14.6448,9000.0
2006-03-01 10:30:00,18.65,18.67,18.65,18.66,12400.0,14.6448,14.6605,14.6448,14.6527,12400.0
2006-03-01 10:35:00,18.66,18.66,18.64,18.65,10400.0,14.6527,14.6527,14.637,14.6448,10400.0
2006-03-01 10:40:00,18.65,18.69,18.65,18.68,14400.0,14.6448,14.6762,14.6448,14.6684,14400.0
2006-03-01 10:45:00,18.68,18.7,18.67,18.68,11400.0,14.6684,14.6841,14.6605,14.6684,11400.0
2006-03-01 10:50:00,18.69,18.7,18.68,18.7,9200.0,14.6762,14.6841,14.6684,14.6841,9200.0
2006-03-01 10:55:00,18.7,18.7,18.68,18.68,8600.0,14.6841,14.6841,14.6684,14.6684,8600.0
2006-03-01 11:00:00,18.69,18.7,18.69,18.69,6200.0,14.6762,14.6841,14.6762,14.6762,6200.0
2006-03-01 11:05:00,18.7,18.7,18.65,18.66,8200.0,14.6841,14.6841,14.6448,14.6527,8200.0
2006-03-01 11:10:00,18.65,18.67,18.65,18.67,7600.0,14.6448,14.6605,14.6448,14.6605,7600.0
2006-03-01 11:15:00,18.67,18.7,18.67,18.69,10400.0,14.6605,14.6841,14.6605,14.6762,10400.0
2006-03-01 11:20:00,18.69,18.71,18.69,18.7,6600.0,14.6762,14.6919,14.6762,14.6841,6600.0
2006-03-01 11:25:00,18.7,18.71,18.69,18.69,9400.0,14.6841,14.6919,14.6762,14.6762,9400.0
2006-03-01 11:30:00,18.7,18.71,18.7,18.7,12600.0,14.6841,14.6919,14.6841,14.6841,12600.0
2006-03-01 11:35:00,18.7,18.73,18.7,18.72,8000.0,14.6841,14.7077,14.6841,14.6998,8000.0
2006-03-01 11:40:00,18.72,18.72,18.7,18.7,12200.0,14.6998,14.6998,14.6841,14.6841,12200.0
2006-03-01 11:45:00,18.7,18.71,18.68,18.7,11600.0,14.6841,14.6919,14.6684,14.6841,11600.0
2006-03-01 11:50:00,18.7,18.71,18.7,18.7,7200.0,14.6841,14.6919,14.6841,14.6841,7200.0
2006-03-01 11:55:00,18.7,18.7,18.69,18.7,14600.0,14.6841,14.6841,14.6762,14.6841,14600.0
2006-03-01 12:00:00,18.7,18.75,18.7,18.75,10200.0,14.6841,14.7234,14.6841,14.7234,10200.0
2006-03-01 12:05:00,18.75,18.77,18.74,18.74,19400.0,14.7234,14.7391,14.7155,14.7155,19400.0
2006-03-01 12:10:00,18.75,18.76,18.74,18.76,113400.0,14.7234,14.7312,14.7155,14.7312,113400.0
2006-03-01 12:15:00,18.75,18.78,18.74,18.74,9800.0,14.7234,14.7469,14.7155,14.7155,9800.0
2006-03-01 12:20:00,18.75,18.75,18.75,18.75,5400.0,14.7234,14.7234,14.7234,14.7234,5400.0
2006-03-01 12:25:00,18.75,18.75,18.75,18.75,3200.0,14.7234,14.7234,14.7234,14.7234,3200.0
2006-03-01 12:30:00,18.75,18.76,18.75,18.76,5800.0,14.7234,14.7312,14.7234,14.7312,5800.0
2006-03-01 12:35:00,18.76,18.77,18.76,18.76,4600.0,14.7312,14.7391,14.7312,14.7312,4600.0
2006-03-01 12:40:00,18.75,18.77,18.75,18.77,13000.0,14.7234,14.7391,14.7234,14.7391,13000.0
2006-03-01 12:45:00,18.77,18.78,18.77,18.78,6200.0,14.7391,14.7469,14.7391,14.7469,6200.0
2006-03-01 12:50:00,18.78,18.78,18.78,18.78,6400.0,14.7469,14.7469,14.7469,14.7469,6400.0
2006-03-01 12:55:00,18.78,18.78,18.76,18.77,9400.0,14.7469,14.7469,14.7312,14.7391,9400.0
2006-03-01 13:00:00,18.78,18.78,18.77,18.78,19400.0,14.7469,14.7469,14.7391,14.7469,19400.0
2006-03-01 13:05:00,18.77,18.78,18.75,18.75,6200.0,14.7391,14.7469,14.7234,14.7234,6200.0
2006-03-01 13:10:00,18.75,18.75,18.73,18.74,7200.0,14.7234,14.7234,14.7077,14.7155,7200.0
2006-03-01 13:15:00,18.75,18.75,18.74,18.74,5800.0,14.7234,14.7234,14.7155,14.7155,5800.0
2006-03-01 13:20:00,18.74,18.74,18.72,18.72,11200.0,14.7155,14.7155,14.6998,14.6998,11200.0
2006-03-01 13:25:00,18.73,18.73,18.72,18.72,12400.0,14.7077,14.7077,14.6998,14.6998,12400.0
2006-03-01 13:30:00,18.72,18.74,18.72,18.73,13400.0,14.6998,14.7155,14.6998,14.7077,13400.0
2006-03-01 13:35:00,18.73,18.73,18.73,18.73,2600.0,14.7077,14.7077,14.7077,14.7077,2600.0
2006-03-01 13:40:00,18.73,18.73,18.73,18.73,3000.0,14.7077,14.7077,14.7077,14.7077,3000.0
2006-03-01 13:45:00,18.73,18.74,18.73,18.73,12800.0,14.7077,14.7155,14.7077,14.7077,12800.0
2006-03-01 13:50:00,18.72,18.73,18.71,18.72,19400.0,14.6998,14.7077,14.6919,14.6998,19400.0
2006-03-01 13:55:00,18.72,18.72,18.71,18.72,18000.0,14.6998,14.6998,14.6919,14.6998,18000.0
2006-03-01 14:00:00,18.72,18.72,18.7,18.71,11800.0,14.6998,14.6998,14.6841,14.6919,11800.0
2006-03-01 14:05:00,18.71,18.71,18.71,18.71,14400.0,14.6919,14.6919,14.6919,14.6919,14400.0
2006-03-01 14:10:00,18.71,18.71,18.68,18.68,14000.0,14.6919,14.6919,14.6684,14.6684,14000.0
2006-03-01 14:15:00,18.68,18.69,18.68,18.69,14200.0,14.6684,14.6762,14.6684,14.6762,14200.0
2006-03-01 14:20:00,18.68,18.69,18.68,18.68,7400.0,14.6684,14.6762,14.6684,14.6684,7400.0
2006-03-01 14:25:00,18.67,18.67,18.66,18.66,20600.0,14.6605,14.6605,14.6527,14.6527,20600.0
2006-03-01 14:30:00,18.66,18.66,18.65,18.65,12400.0,14.6527,14.6527,14.6448,14.6448,12400.0
2006-03-01 14:35:00,18.65,18.65,18.6,18.6,25200.0,14.6448,14.6448,14.6056,14.6056,25200.0
2006-03-01 14:40:00,18.6,18.61,18.59,18.61,20400.0,14.6056,14.6134,14.5977,14.6134,20400.0
2006-03-01 14:45:00,18.6,18.61,18.59,18.61,17400.0,14.6056,14.6134,14.5977,14.6134,17400.0
2006-03-01 14:50:00,18.61,18.61,18.6,18.61,19400.0,14.6134,14.6134,14.6056,14.6134,19400.0
2006-03-01 14:55:00,18.61,18.62,18.61,18.62,10400.0,14.6134,14.6213,14.6134,14.6213,10400.0
2006-03-01 15:00:00,18.62,18.62,18.6,18.61,28000.0,14.6213,14.6213,14.6056,14.6134,28000.0
2006-03-01 15:05:00,18.61,18.63,18.61,18.62,17200.0,14.6134,14.6291,14.6134,14.6213,17200.0
2006-03-01 15:10:00,18.62,18.63,18.61,18.62,23800.0,14.6213,14.6291,14.6134,14.6213,23800.0
2006-03-01 15:15:00,18.62,18.63,18.61,18.62,12000.0,14.6213,14.6291,14.6134,14.6213,12000.0
2006-03-01 15:20:00,18.63,18.63,18.61,18.63,39400.0,14.6291,14.6291,14.6134,14.6291,39400.0
2006-03-01 15:25:00,18.63,18.63,18.6,18.61,46800.0,14.6291,14.6291,14.6056,14.6134,46800.0
2006-03-01 15:30:00,18.6,18.61,18.59,18.61,36600.0,14.6056,14.6134,14.5977,14.6134,36600.0
2006-03-01 15:35:00,18.61,18.63,18.6,18.61,61200.0,14.6134,14.6291,14.6056,14.6134,61200.0
2006-03-01 15:40:00,18.61,18.63,18.61,18.62,20400.0,14.6134,14.6291,14.6134,14.6213,20400.0
2006-03-01 15:45:00,18.62,18.63,18.61,18.61,54400.0,14.6213,14.6291,14.6134,14.6134,54400.0
2006-03-01 15:50:00,18.61,18.61,18.61,18.61,40600.0,14.6134,14.6134,14.6134,14.6134,40600.0
2006-03-01 15:55:00,18.61,18.63,18.61,18.63,25400.0,14.6134,14.6291,14.6134,14.6291,25400.0
2006-03-02 09:30:00,18.55,18.61,18.54,18.61,20600.0,14.5663,14.6134,14.5585,14.6134,20600.0
2006-03-02 09:35:00,18.62,18.63,18.59,18.6,5400.0,14.6213,14.6291,14.5977,14.6056,5400.0
2006-03-02 09:40:00,18.59,18.59,18.55,18.56,2800.0,14.5977,14.5977,14.5663,14.5742,2800.0
2006-03-02 09:45:00,18.55,18.57,18.53,18.53,10600.0,14.5663,14.582,14.5506,14.5506,10600.0
2006-03-02 09:50:00,18.52,18.53,18.5,18.5,14200.0,14.5427,14.5506,14.527,14.527,14200.0
2006-03-02 09:55:00,18.5,18.54,18.46,18.47,19600.0,14.527,14.5585,14.4956,14.5035,19600.0
2006-03-02 10:00:00,18.47,18.5,18.46,18.5,17600.0,14.5035,14.527,14.4956,14.527,17600.0
2006-03-02 10:05:00,18.5,18.52,18.5,18.5,14400.0,14.527,14.5427,14.527,14.527,14400.0
2006-03-02 10:10:00,18.5,18.55,18.5,18.55,12600.0,14.527,14.5663,14.527,14.5663,12600.0
2006-03-02 10:15:00,18.55,18.59,18.54,18.59,70200.0,14.5663,14.5977,14.5585,14.5977,70200.0
2006-03-02 10:20:00,18.59,18.6,18.57,18.58,55200.0,14.5977,14.6056,14.582,14.5899,55200.0
2006-03-02 10:25:00,18.58,18.65,18.58,18.65,59800.0,14.5899,14.6448,14.5899,14.6448,59800.0
2006-03-02 10:30:00,18.64,18.64,18.61,18.62,33800.0,14.637,14.637,14.6134,14.6213,33800.0
2006-03-02 10:35:00,18.61,18.65,18.61,18.64,19400.0,14.6134,14.6448,14.6134,14.637,19400.0
2006-03-02 10:40:00,18.63,18.71,18.63,18.71,39400.0,14.6291,14.6919,14.6291,14.6919,39400.0
2006-03-02 10:45:00,18.71,18.71,18.68,18.7,11200.0,14.6919,14.6919,14.6684,14.6841,11200.0
2006-03-02 10:50:00,18.7,18.77,18.7,18.77,35400.0,14.6841,14.7391,14.6841,14.7391,35400.0
2006-03-02 10:55:00,18.77,18.78,18.74,18.74,24000.0,14.7391,14.7469,14.7155,14.7155,24000.0
2006-03-02 11:00:00,18.74,18.82,18.74,18.82,34000.0,14.7155,14.7783,14.7155,14.7783,34000.0
2006-03-02 11:05:00,18.81,18.84,18.8,18.82,30800.0,14.7705,14.794,14.7626,14.7783,30800.0
2006-03-02 11:10:00,18.82,18.83,18.81,18.83,15200.0,14.7783,14.7862,14.7705,14.7862,15200.0
2006-03-02 11:15:00,18.82,18.83,18.75,18.75,32600.0,14.7783,14.7862,14.7234,14.7234,32600.0
2006-03-02 11:20:00,18.74,18.74,18.67,18.68,46000.0,14.7155,14.7155,14.6605,14.6684,46000.0
2006-03-02 11:25:00,18.67,18.68,18.63,18.67,13200.0,14.6605,14.6684,14.6291,14.6605,13200.0
2006-03-02 11:30:00,18.68,18.72,18.67,18.71,12800.0,14.6684,14.6998,14.6605,14.6919,12800.0
2006-03-02 11:35:00,18.72,18.73,18.72,18.72,12000.0,14.6998,14.7077,14.6998,14.6998,12000.0
2006-03-02 11:40:00,18.72,18.73,18.72,18.72,13400.0,14.6998,14.7077,14.6998,14.6998,13400.0
2006-03-02 11:45:00,18.72,18.72,18.69,18.69,16400.0,14.6998,14.6998,14.6762,14.6762,16400.0
2006-03-02 11:50:00,18.69,18.7,18.67,18.67,15600.0,14.6762,14.6841,14.6605,14.6605,15600.0
2006-03-02 11:55:00,18.67,18.67,18.65,18.65,33800.0,14.6605,14.6605,14.6448,14.6448,33800.0
2006-03-02 12:00:00,18.66,18.66,18.63,18.63,13800.0,14.6527,14.6527,14.6291,14.6291,13800.0
2006-03-02 12:05:00,18.63,18.63,18.61,18.63,10600.0,14.6291,14.6291,14.6134,14.6291,10600.0
2006-03-02 12:10:00,18.63,18.63,18.6,18.6,22200.0,14.6291,14.6291,14.6056,14.6056,22200.0
2006-03-02 12:15:00,18.61,18.61,18.58,18.58,20200.0,14.6134,14.6134,14.5899,14.5899,20200.0
2006-03-02 12:20:00,18.58,18.58,18.54,18.54,13200.0,14.5899,14.5899,14.5585,14.5585,13200.0
2006-03-02 12:25:00,18.55,18.56,18.5,18.5,26200.0,14.5663,14.5742,14.527,14.527,26200.0
2006-03-02 12:30:00,18.51,18.52,18.49,18.5,24800.0,14.5349,14.5427,14.5192,14.527,24800.0
2006-03-02 12:35:00,18.51,18.53,18.51,18.52,10000.0,14.5349,14.5506,14.5349,14.5427,10000.0
2006-03-02 12:40:00,18.52,18.53,18.51,18.53,32000.0,14.5427,14.5506,14.5349,14.5506,32000.0
2006-03-02 12:45:00,18.53,18.59,18.53,18.59,7400.0,14.5506,14.5977,14.5506,14.5977,7400.0
2006-03-02 12:50:00,18.59,18.6,18.59,18.6,7400.0,14.5977,14.6056,14.5977,14.6056,7400.0
2006-03-02 12:55:00,18.6,18.62,18.6,18.62,8600.0,14.6056,14.6213,14.6056,14.6213,8600.0
2006-03-02 13:00:00,18.62,18.63,18.61,18.63,15000.0,14.6213,14.6291,14.6134,14.6291,15000.0
2006-03-02 13:05:00,18.64,18.65,18.61,18.61,14800.0,14.637,14.6448,14.6134,14.6134,14800.0
2006-03-02 13:10:00,18.61,18.65,18.61,18.64,15600.0,14.6134,14.6448,14.6134,14.637,15600.0
2006-03-02 13:15:00,18.63,18.63,18.57,18.58,15400.0,14.6291,14.6291,14.582,14.5899,15400.0
2006-03-02 13:20:00,18.58,18.59,18.56,18.57,11600.0,14.5899,14.5977,14.5742,14.582,11600.0
2006-03-02 13:25:00,18.56,18.57,18.54,18.55,15000.0,14.5742,14.582,14.5585,14.5663,15000.0
2006-03-02 13:30:00,18.55,18.57,18.55,18.57,8000.0,14.5663,14.582,14.5663,14.582,8000.0
2006-03-02 13:35:00,18.56,18.58,18.54,18.57,9400.0,14.5742,14.5899,14.5585,14.582,9400.0
2006-03-02 13:40:00,18.57,18.59,18.57,18.58,14200.0,14.582,14.5977,14.582,14.5899,14200.0
2006-03-02 13:45:00,18.58,18.61,18.58,18.61,10800.0,14.5899,14.6134,14.5899,14.6134,10800.0
2006-03-02 13:50:00,18.61,18.63,18.61,18.63,11200.0,14.6134,14.6291,14.6134,14.6291,11200.0
2006-03-02 13:55:00,18.63,18.64,18.62,18.64,14800.0,14.6291,14.637,14.6213,14.637,14800.0
2006-03-02 14:00:00,18.65,18.66,18.64,18.66,12200.0,14.6448,14.6527,14.637,14.6527,12200.0
2006-03-02 14:05:00,18.66,18.66,18.62,18.62,18600.0,14.6527,14.6527,14.6213,14.6213,18600.0
2006-03-02 14:10:00,18.63,18.65,18.63,18.64,16200.0,14.6291,14.6448,14.6291,14.637,16200.0
2006-03-02 14:15:00,18.64,18.66,18.64,18.66,10800.0,14.637,14.6527,14.637,14.6527,10800.0
2006-03-02 14:20:00,18.66,18.66,18.64,18.65,12800.0,14.6527,14.6527,14.637,14.6448,12800.0
2006-03-02 14:25:00,18.65,18.65,18.63,18.65,18600.0,14.6448,14.6448,14.6291,14.6448,18600.0
2006-03-02 14:30:00,18.64,18.68,18.64,18.68,12200.0,14.637,14.6684,14.637,14.6684,12200.0
2006-03-02 14:35:00,18.67,18.68,18.67,18.67,10200.0,14.6605,14.6684,14.6605,14.6605,10200.0
2006-03-02 14:40:00,18.67,18.68,18.66,18.66,19200.0,14.6605,14.6684,14.6527,14.6527,19200.0
2006-03-02 14:45:00,18.66,18.66,18.64,18.66,18000.0,14.6527,14.6527,14.637,14.6527,18000.0
2006-03-02 14:50:00,18.66,18.67,18.65,18.67,13400.0,14.6527,14.6605,14.6448,14.6605,13400.0
2006-03-02 14:55:00,18.66,18.67,18.65,18.65,23200.0,14.6527,14.6605,14.6448,14.6448,23200.0
2006-03-02 15:00:00,18.65,18.71,18.65,18.7,16200.0,14.6448,14.6919,14.6448,14.6841,16200.0
2006-03-02 15:05:00,18.7,18.71,18.68,18.68,29400.0,14.6841,14.6919,14.6684,14.6684,29400.0
2006-03-02 15:10:00,18.69,18.71,18.68,18.7,32400.0,14.6762,14.6919,14.6684,14.6841,32400.0
2006-03-02 15:15:00,18.71,18.71,18.69,18.69,20600.0,14.6919,14.6919,14.6762,14.6762,20600.0
2006-03-02 15:20:00,18.68,18.7,18.67,18.7,23800.0,14.6684,14.6841,14.6605,14.6841,23800.0
2006-03-02 15:25:00,18.7,18.7,18.66,18.66,16000.0,14.6841,14.6841,14.6527,14.6527,16000.0
2006-03-02 15:30:00,18.66,18.67,18.64,18.65,31000.0,14.6527,14.6605,14.637,14.6448,31000.0
2006-03-02 15:35:00,18.65,18.65,18.64,18.65,29600.0,14.6448,14.6448,14.637,14.6448,29600.0
2006-03-02 15:40:00,18.64,18.67,18.64,18.65,35000.0,14.637,14.6605,14.637,14.6448,35000.0
2006-03-02 15:45:00,18.65,18.65,18.65,18.65,21200.0,14.6448,14.6448,14.6448,14.6448,21200.0
2006-03-02 15:50:00,18.65,18.65,18.64,18.64,34800.0,14.6448,14.6448,14.637,14.637,34800.0
2006-03-02 15:55:00,18.64,18.66,18.64,18.65,63600.0,14.637,14.6527,14.637,14.6448,63600.0
2006-03-03 09:30:00,18.56,18.65,18.55,18.61,18600.0,14.5742,14.6448,14.5663,14.6134,18600.0
2006-03-03 09:35:00,18.61,18.61,18.58,18.58,4400.0,14.6134,14.6134,14.5899,14.5899,4400.0
2006-03-03 09:40:00,18.58,18.64,18.58,18.64,7600.0,14.5899,14.637,14.5899,14.637,7600.0
2006-03-03 09:45:00,18.63,18.7,18.6,18.68,21200.0,14.6291,14.6841,14.6056,14.6684,21200.0
2006-03-03 09:50:00,18.65,18.66,18.59,18.61,9000.0,14.6448,14.6527,14.5977,14.6134,9000.0
2006-03-03 09:55:00,18.59,18.6,18.59,18.59,7400.0,14.5977,14.6056,14.5977,14.5977,7400.0
2006-03-03 10:00:00,18.6,18.61,18.59,18.59,10000.0,14.6056,14.6134,14.5977,14.5977,10000.0
2006-03-03 10:05:00,18.6,18.6,18.59,18.59,5000.0,14.6056,14.6056,14.5977,14.5977,5000.0
2006-03-03 10:10:00,18.59,18.6,18.58,18.6,6200.0,14.5977,14.6056,14.5899,14.6056,6200.0
2006-03-03 10:15:00,18.6,18.6,18.59,18.59,4800.0,14.6056,14.6056,14.5977,14.5977,4800.0
2006-03-03 10:20:00,18.59,18.61,18.59,18.61,6600.0,14.5977,14.6134,14.5977,14.6134,6600.0
2006-03-03 10:25:00,18.61,18.67,18.61,18.65,12600.0,14.6134,14.6605,14.6134,14.6448,12600.0
2006-03-03 10:30:00,18.66,18.66,18.63,18.63,22600.0,14.6527,14.6527,14.6291,14.6291,22600.0
2006-03-03 10:35:00,18.63,18.65,18.63,18.65,8200.0,14.6291,14.6448,14.6291,14.6448,8200.0
2006-03-03 10:40:00,18.64,18.64,18.63,18.63,5800.0,14.637,14.637,14.6291,14.6291,5800.0
2006-03-03 10:45:00,18.63,18.63,18.61,18.61,4400.0,14.6291,14.6291,14.6134,14.6134,4400.0
2006-03-03 10:50:00,18.61,18.61,18.6,18.61,8000.0,14.6134,14.6134,14.6056,14.6134,8000.0
2006-03-03 10:55:00,18.6,18.6,18.59,18.6,5400.0,14.6056,14.6056,14.5977,14.6056,5400.0
2006-03-03 11:00:00,18.59,18.59,18.58,18.58,11800.0,14.5977,14.5977,14.5899,14.5899,11800.0
2006-03-03 11:05:00,18.59,18.61,18.58,18.58,15000.0,14.5977,14.6134,14.5899,14.5899,15000.0
2006-03-03 11:10:00,18.58,18.59,18.57,18.58,7800.0,14.5899,14.5977,14.582,14.5899,7800.0
2006-03-03 11:15:00,18.58,18.59,18.57,18.57,5600.0,14.5899,14.5977,14.582,14.582,5600.0
2006-03-03 11:20:00,18.57,18.57,18.56,18.57,8200.0,14.582,14.582,14.5742,14.582,8200.0
2006-03-03 11:25:00,18.57,18.57,18.56,18.56,11200.0,14.582,14.582,14.5742,14.5742,11200.0
2006-03-03 11:30:00,18.56,18.56,18.54,18.54,5400.0,14.5742,14.5742,14.5585,14.5585,5400.0
2006-03-03 11:35:00,18.54,18.54,18.53,18.54,2400.0,14.5585,14.5585,14.5506,14.5585,2400.0
2006-03-03 11:40:00,18.54,18.56,18.54,18.55,11400.0,14.5585,14.5742,14.5585,14.5663,11400.0
2006-03-03 11:45:00,18.56,18.58,18.56,18.57,19200.0,14.5742,14.5899,14.5742,14.582,19200.0
2006-03-03 11:50:00,18.57,18.58,18.57,18.58,1800.0,14.582,14.5899,14.582,14.5899,1800.0
2006-03-03 11:55:00,18.58,18.6,18.58,18.6,5600.0,14.5899,14.6056,14.5899,14.6056,5600.0
2006-03-03 12:00:00,18.6,18.6,18.58,18.58,134000.0,14.6056,14.6056,14.5899,14.5899,134000.0
2006-03-03 12:05:00,18.58,18.58,18.56,18.57,21800.0,14.5899,14.5899,14.5742,14.582,21800.0
2006-03-03 12:10:00,18.57,18.57,18.56,18.56,6200.0,14.582,14.582,14.5742,14.5742,6200.0
2006-03-03 12:15:00,18.56,18.56,18.53,18.55,15400.0,14.5742,14.5742,14.5506,14.5663,15400.0
2006-03-03 12:20:00,18.55,18.6,18.55,18.59,6000.0,14.5663,14.6056,14.5663,14.5977,6000.0
2006-03-03 12:25:00,18.59,18.61,18.59,18.61,2800.0,14.5977,14.6134,14.5977,14.6134,2800.0
2006-03-03 12:30:00,18.63,18.63,18.61,18.61,2400.0,14.6291,14.6291,14.6134,14.6134,2400.0
2006-03-03 12:35:00,18.63,18.63,18.62,18.63,4000.0,14.6291,14.6291,14.6213,14.6291,4000.0
2006-03-03 12:40:00,18.63,18.68,18.63,18.68,14800.0,14.6291,14.6684,14.6291,14.6684,14800.0
2006-03-03 12:45:00,18.68,18.68,18.67,18.68,4800.0,14.6684,14.6684,14.6605,14.6684,4800.0
2006-03-03 12:50:00,18.68,18.68,18.66,18.66,3800.0,14.6684,14.6684,14.6527,14.6527,3800.0
2006-03-03 12:55:00,18.67,18.68,18.67,18.67,2400.0,14.6605,14.6684,14.6605,14.6605,2400.0
2006-03-03 13:00:00,18.67,18.67,18.66,18.66,7200.0,14.6605,14.6605,14.6527,14.6527,7200.0
2006-03-03 13:05:00,18.67,18.68,18.66,18.66,11200.0,14.6605,14.6684,14.6527,14.6527,11200.0
2006-03-03 13:10:00,18.66,18.66,18.65,18.66,5800.0,14.6527,14.6527,14.6448,14.6527,5800.0
2006-03-03 13:15:00,18.66,18.66,18.64,18.65,6000.0,14.6527,14.6527,14.637,14.6448,6000.0
2006-03-03 13:20:00,18.65,18.66,18.65,18.66,2200.0,14.6448,14.6527,14.6448,14.6527,2200.0
2006-03-03 13:25:00,18.66,18.73,18.66,18.73,12200.0,14.6527,14.7077,14.6527,14.7077,12200.0
2006-03-03 13:30:00,18.73,18.73,18.72,18.73,3600.0,14.7077,14.7077,14.6998,14.7077,3600.0
2006-03-03 13:35:00,18.74,18.75,18.71,18.72,12000.0,14.7155,14.7234,14.6919,14.6998,12000.0
2006-03-03 13:40:00,18.73,18.73,18.71,18.71,4400.0,14.7077,14.7077,14.6919,14.6919,4400.0
2006-03-03 13:45:00,18.72,18.72,18.69,18.7,12800.0,14.6998,14.6998,14.6762,14.6841,12800.0
2006-03-03 13:50:00,18.7,18.7,18.69,18.7,13400.0,14.6841,14.6841,14.6762,14.6841,13400.0
2006-03-03 13:55:00,18.7,18.7,18.7,18.7,4800.0,14.6841,14.6841,14.6841,14.6841,4800.0
2006-03-03 14:00:00,18.7,18.71,18.7,18.7,6000.0,14.6841,14.6919,14.6841,14.6841,6000.0
2006-03-03 14:05:00,18.7,18.7,18.69,18.69,5400.0,14.6841,14.6841,14.6762,14.6762,5400.0
2006-03-03 14:10:00,18.7,18.7,18.68,18.68,17400.0,14.6841,14.6841,14.6684,14.6684,17400.0
2006-03-03 14:15:00,18.69,18.7,18.67,18.67,14000.0,14.6762,14.6841,14.6605,14.6605,14000.0
2006-03-03 14:20:00,18.67,18.68,18.66,18.67,13200.0,14.6605,14.6684,14.6527,14.6605,13200.0
2006-03-03 14:25:00,18.67,18.67,18.65,18.65,7600.0,14.6605,14.6605,14.6448,14.6448,7600.0
2006-03-03 14:30:00,18.65,18.65,18.63,18.64,18600.0,14.6448,14.6448,14.6291,14.637,18600.0
2006-03-03 14:35:00,18.64,18.65,18.63,18.64,18800.0,14.637,14.6448,14.6291,14.637,18800.0
2006-03-03 14:40:00,18.63,18.64,18.61,18.64,8600.0,14.6291,14.637,14.6134,14.637,8600.0
2006-03-03 14:45:00,18.64,18.64,18.61,18.63,13600.0,14.637,14.637,14.6134,14.6291,13600.0
2006-03-03 14:50:00,18.62,18.64,18.61,18.64,5000.0,14.6213,14.637,14.6134,14.637,5000.0
2006-03-03 14:55:00,18.64,18.64,18.62,18.63,4200.0,14.637,14.637,14.6213,14.6291,4200.0
2006-03-03 15:00:00,18.64,18.64,18.62,18.62,18600.0,14.637,14.637,14.6213,14.6213,18600.0
2006-03-03 15:05:00,18.62,18.64,18.61,18.61,18800.0,14.6213,14.637,14.6134,14.6134,18800.0
2006-03-03 15:10:00,18.61,18.63,18.61,18.63,11000.0,14.6134,14.6291,14.6134,14.6291,11000.0
2006-03-03 15:15:00,18.62,18.63,18.58,18.6,28000.0,14.6213,14.6291,14.5899,14.6056,28000.0
2006-03-03 15:20:00,18.6,18.61,18.58,18.61,12400.0,14.6056,14.6134,14.5899,14.6134,12400.0
2006-03-03 15:25:00,18.6,18.61,18.58,18.61,15000.0,14.6056,14.6134,14.5899,14.6134,15000.0
2006-03-03 15:30:00,18.61,18.61,18.59,18.6,14800.0,14.6134,14.6134,14.5977,14.6056,14800.0
2006-03-03 15:35:00,18.6,18.61,18.6,18.6,28000.0,14.6056,14.6134,14.6056,14.6056,28000.0
2006-03-03 15:40:00,18.6,18.63,18.6,18.63,26600.0,14.6056,14.6291,14.6056,14.6291,26600.0
2006-03-03 15:45:00,18.63,18.63,18.63,18.63,33000.0,14.6291,14.6291,14.6291,14.6291,33000.0
2006-03-03 15:50:00,18.63,18.63,18.58,18.58,25000.0,14.6291,14.6291,14.5899,14.5899,25000.0
2006-03-03 15:55:00,18.58,18.6,18.55,18.59,64000.0,14.5899,14.6056,14.5663,14.5977,64000.0
2006-03-06 09:30:00,18.75,18.75,18.75,18.75,55800.0,14.7234,14.7234,14.7234,14.7234,55800.0
2006-03-06 09:35:00,18.75,18.8,18.72,18.73,23800.0,14.7234,14.7626,14.6998,14.7077,23800.0
2006-03-06 09:40:00,18.72,18.77,18.72,18.75,11600.0,14.6998,14.7391,14.6998,14.7234,11600.0
2006-03-06 09:45:00,18.75,18.75,18.71,18.71,8800.0,14.7234,14.7234,14.6919,14.6919,8800.0
2006-03-06 09:50:00,18.71,18.71,18.6,18.6,41600.0,14.6919,14.6919,14.6056,14.6056,41600.0
2006-03-06 09:55:00,18.6,18.65,18.59,18.63,12000.0,14.6056,14.6448,14.5977,14.6291,12000.0
2006-03-06 10:00:00,18.63,18.65,18.61,18.64,19800.0,14.6291,14.6448,14.6134,14.637,19800.0
2006-03-06 10:05:00,18.64,18.66,18.61,18.61,6200.0,14.637,14.6527,14.6134,14.6134,6200.0
2006-03-06 10:10:00,18.62,18.65,18.61,18.63,6800.0,14.6213,14.6448,14.6134,14.6291,6800.0
2006-03-06 10:15:00,18.64,18.64,18.61,18.62,10800.0,14.637,14.637,14.6134,14.6213,10800.0
2006-03-06 10:20:00,18.63,18.63,18.6,18.6,5800.0,14.6291,14.6291,14.6056,14.6056,5800.0
2006-03-06 10:25:00,18.6,18.61,18.6,18.61,4800.0,14.6056,14.6134,14.6056,14.6134,4800.0
2006-03-06 10:30:00,18.61,18.61,18.6,18.61,4000.0,14.6134,14.6134,14.6056,14.6134,4000.0
2006-03-06 10:35:00,18.61,18.61,18.6,18.6,4200.0,14.6134,14.6134,14.6056,14.6056,4200.0
2006-03-06 10:40:00,18.6,18.61,18.6,18.6,12800.0,14.6056,14.6134,14.6056,14.6056,12800.0
2006-03-06 10:45:00,18.6,18.67,18.6,18.67,19000.0,14.6056,14.6605,14.6056,14.6605,19000.0
2006-03-06 10:50:00,18.66,18.67,18.66,18.67,6000.0,14.6527,14.6605,14.6527,14.6605,6000.0
2006-03-06 10:55:00,18.67,18.73,18.67,18.73,27400.0,14.6605,14.7077,14.6605,14.7077,27400.0
2006-03-06 11:00:00,18.74,18.74,18.73,18.74,13800.0,14.7155,14.7155,14.7077,14.7155,13800.0
2006-03-06 11:05:00,18.74,18.75,18.72,18.72,8000.0,14.7155,14.7234,14.6998,14.6998,8000.0
2006-03-06 11:10:00,18.71,18.71,18.65,18.65,10400.0,14.6919,14.6919,14.6448,14.6448,10400.0
2006-03-06 11:15:00,18.65,18.65,18.6,18.6,36000.0,14.6448,14.6448,14.6056,14.6056,36000.0
2006-03-06 11:20:00,18.61,18.61,18.6,18.61,9800.0,14.6134,14.6134,14.6056,14.6134,9800.0
2006-03-06 11:25:00,18.61,18.64,18.61,18.64,13200.0,14.6134,14.637,14.6134,14.637,13200.0
2006-03-06 11:30:00,18.64,18.7,18.63,18.7,18200.0,14.637,14.6841,14.6291,14.6841,18200.0
2006-03-06 11:35:00,18.7,18.7,18.68,18.68,8200.0,14.6841,14.6841,14.6684,14.6684,8200.0
2006-03-06 11:40:00,18.68,18.68,18.68,18.68,7000.0,14.6684,14.6684,14.6684,14.6684,7000.0
2006-03-06 11:45:00,18.68,18.68,18.64,18.64,6200.0,14.6684,14.6684,14.637,14.637,6200.0
2006-03-06 11:50:00,18.64,18.65,18.6,18.61,18200.0,14.637,14.6448,14.6056,14.6134,18200.0
2006-03-06 11:55:00,18.61,18.66,18.61,18.66,15400.0,14.6134,14.6527,14.6134,14.6527,15400.0
2006-03-06 12:00:00,18.67,18.67,18.64,18.65,13200.0,14.6605,14.6605,14.637,14.6448,13200.0
2006-03-06 12:05:00,18.65,18.66,18.65,18.66,7200.0,14.6448,14.6527,14.6448,14.6527,7200.0
2006-03-06 12:10:00,18.65,18.65,18.63,18.64,16800.0,14.6448,14.6448,14.6291,14.637,16800.0
2006-03-06 12:15:00,18.64,18.66,18.64,18.66,9000.0,14.637,14.6527,14.637,14.6527,9000.0
2006-03-06 12:20:00,18.66,18.66,18.63,18.64,39600.0,14.6527,14.6527,14.6291,14.637,39600.0
2006-03-06 12:25:00,18.64,18.65,18.64,18.65,5400.0,14.637,14.6448,14.637,14.6448,5400.0
2006-03-06 12:30:00,18.65,18.65,18.64,18.65,3800.0,14.6448,14.6448,14.637,14.6448,3800.0
2006-03-06 12:35:00,18.65,18.66,18.65,18.65,9600.0,14.6448,14.6527,14.6448,14.6448,9600.0
2006-03-06 12:40:00,18.65,18.66,18.64,18.65,10600.0,14.6448,14.6527,14.637,14.6448,10600.0
2006-03-06 12:45:00,18.65,18.67,18.65,18.66,8800.0,14.6448,14.6605,14.6448,14.6527,8800.0
2006-03-06 12:50:00,18.66,18.67,18.66,18.66,6800.0,14.6527,14.6605,14.6527,14.6527,6800.0
2006-03-06 12:55:00,18.67,18.68,18.67,18.67,7600.0,14.6605,14.6684,14.6605,14.6605,7600.0
2006-03-06 13:00:00,18.67,18.67,18.66,18.67,16800.0,14.6605,14.6605,14.6527,14.6605,16800.0
2006-03-06 13:05:00,18.66,18.68,18.66,18.67,19600.0,14.6527,14.6684,14.6527,14.6605,19600.0
2006-03-06 13:10:00,18.67,18.68,18.66,18.66,9200.0,14.6605,14.6684,14.6527,14.6527,9200.0
2006-03-06 13:15:00,18.67,18.68,18.65,18.66,93600.0,14.6605,14.6684,14.6448,14.6527,93600.0
2006-03-06 13:20:00,18.65,18.66,18.64,18.64,9200.0,14.6448,14.6527,14.637,14.637,9200.0
2006-03-06 13:25:00,18.64,18.66,18.63,18.63,28000.0,14.637,14.6527,14.6291,14.6291,28000.0
2006-03-06 13:30:00,18.63,18.63,18.61,18.61,23000.0,14.6291,14.6291,14.6134,14.6134,23000.0
2006-03-06 13:35:00,18.61,18.63,18.6,18.61,28600.0,14.6134,14.6291,14.6056,14.6134,28600.0
2006-03-06 13:40:00,18.61,18.61,18.6,18.6,21600.0,14.6134,14.6134,14.6056,14.6056,21600.0
2006-03-06 13:45:00,18.6,18.61,18.6,18.61,11000.0,14.6056,14.6134,14.6056,14.6134,11000.0
2006-03-06 13:50:00,18.61,18.61,18.6,18.6,10200.0,14.6134,14.6134,14.6056,14.6056,10200.0
2006-03-06 13:55:00,18.6,18.64,18.6,18.64,8800.0,14.6056,14.637,14.6056,14.637,8800.0
2006-03-06 14:00:00,18.63,18.63,18.61,18.61,10400.0,14.6291,14.6291,14.6134,14.6134,10400.0
2006-03-06 14:05:00,18.61,18.61,18.57,18.58,30000.0,14.6134,14.6134,14.582,14.5899,30000.0
2006-03-06 14:10:00,18.58,18.59,18.58,18.59,20200.0,14.5899,14.5977,14.5899,14.5977,20200.0
2006-03-06 14:15:00,18.59,18.6,18.58,18.58,27600.0,14.5977,14.6056,14.5899,14.5899,27600.0
2006-03-06 14:20:00,18.59,18.59,18.56,18.58,36800.0,14.5977,14.5977,14.5742,14.5899,36800.0
2006-03-06 14:25:00,18.58,18.59,18.58,18.59,28200.0,14.5899,14.5977,14.5899,14.5977,28200.0
2006-03-06 14:30:00,18.59,18.6,18.58,18.59,49600.0,14.5977,14.6056,14.5899,14.5977,49600.0
2006-03-06 14:35:00,18.59,18.6,18.59,18.6,14000.0,14.5977,14.6056,14.5977,14.6056,14000.0
2006-03-06 14:40:00,18.6,18.61,18.6,18.6,19200.0,14.6056,14.6134,14.6056,14.6056,19200.0
2006-03-06 14:45:00,18.61,18.62,18.61,18.61,12200.0,14.6134,14.6213,14.6134,14.6134,12200.0
2006-03-06 14:50:00,18.61,18.63,18.61,18.61,10400.0,14.6134,14.6291,14.6134,14.6134,10400.0
2006-03-06 14:55:00,18.61,18.61,18.6,18.61,12400.0,14.6134,14.6134,14.6056,14.6134,12400.0
2006-03-06 15:00:00,18.61,18.61,18.6,18.61,34800.0,14.6134,14.6134,14.6056,14.6134,34800.0
2006-03-06 15:05:00,18.61,18.61,18.6,18.61,17200.0,14.6134,14.6134,14.6056,14.6134,17200.0
2006-03-06 15:10:00,18.61,18.61,18.6,18.6,13800.0,14.6134,14.6134,14.6056,14.6056,13800.0
2006-03-06 15:15:00,18.59,18.61,18.59,18.61,18000.0,14.5977,14.6134,14.5977,14.6134,18000.0
2006-03-06 15:20:00,18.61,18.63,18.61,18.61,11000.0,14.6134,14.6291,14.6134,14.6134,11000.0
2006-03-06 15:25:00,18.61,18.64,18.61,18.64,16400.0,14.6134,14.637,14.6134,14.637,16400.0
2006-03-06 15:30:00,18.64,18.65,18.64,18.64,9600.0,14.637,14.6448,14.637,14.637,9600.0
2006-03-06 15:35:00,18.64,18.65,18.61,18.62,39000.0,14.637,14.6448,14.6134,14.6213,39000.0
2006-03-06 15:40:00,18.62,18.63,18.62,18.63,12800.0,14.6213,14.6291,14.6213,14.6291,12800.0
2006-03-06 15:45:00,18.63,18.64,18.62,18.62,20800.0,14.6291,14.637,14.6213,14.6213,20800.0
2006-03-06 15:50:00,18.62,18.65,18.61,18.65,31400.0,14.6213,14.6448,14.6134,14.6448,31400.0
2006-03-06 15:55:00,18.65,18.65,18.63,18.63,52400.0,14.6448,14.6448,14.6291,14.6291,52400.0
2006-03-07 09:30:00,18.66,18.68,18.66,18.68,24400.0,14.6527,14.6684,14.6527,14.6684,24400.0
2006-03-07 09:35:00,18.68,18.69,18.67,18.68,20400.0,14.6684,14.6762,14.6605,14.6684,20400.0
2006-03-07 09:40:00,18.68,18.68,18.63,18.65,30000.0,14.6684,14.6684,14.6291,14.6448,30000.0
2006-03-07 09:45:00,18.65,18.66,18.63,18.66,14600.0,14.6448,14.6527,14.6291,14.6527,14600.0
2006-03-07 09:50:00,18.66,18.67,18.63,18.66,14000.0,14.6527,14.6605,14.6291,14.6527,14000.0
2006-03-07 09:55:00,18.65,18.67,18.65,18.65,4600.0,14.6448,14.6605,14.6448,14.6448,4600.0
2006-03-07 10:00:00,18.66,18.67,18.65,18.66,15200.0,14.6527,14.6605,14.6448,14.6527,15200.0
2006-03-07 10:05:00,18.66,18.68,18.66,18.66,13000.0,14.6527,14.6684,14.6527,14.6527,13000.0
2006-03-07 10:10:00,18.65,18.65,18.63,18.64,11600.0,14.6448,14.6448,14.6291,14.637,11600.0
2006-03-07 10:15:00,18.64,18.65,18.62,18.62,9400.0,14.637,14.6448,14.6213,14.6213,9400.0
2006-03-07 10:20:00,18.63,18.63,18.61,18.61,34400.0,14.6291,14.6291,14.6134,14.6134,34400.0
2006-03-07 10:25:00,18.6,18.62,18.6,18.62,14600.0,14.6056,14.6213,14.6056,14.6213,14600.0
2006-03-07 10:30:00,18.62,18.62,18.61,18.61,14400.0,14.6213,14.6213,14.6134,14.6134,14400.0
2006-03-07 10:35:00,18.61,18.61,18.61,18.61,10200.0,14.6134,14.6134,14.6134,14.6134,10200.0
2006-03-07 10:40:00,18.61,18.61,18.6,18.61,13200.0,14.6134,14.6134,14.6056,14.6134,13200.0
2006-03-07 10:45:00,18.61,18.61,18.61,18.61,8400.0,14.6134,14.6134,14.6134,14.6134,8400.0
2006-03-07 10:50:00,18.61,18.62,18.61,18.61,17200.0,14.6134,14.6213,14.6134,14.6134,17200.0
2006-03-07 10:55:00,18.61,18.62,18.6,18.6,10000.0,14.6134,14.6213,14.6056,14.6056,10000.0
2006-03-07 11:00:00,18.6,18.62,18.6,18.61,12400.0,14.6056,14.6213,14.6056,14.6134,12400.0
2006-03-07 11:05:00,18.61,18.63,18.61,18.62,43200.0,14.6134,14.6291,14.6134,14.6213,43200.0
2006-03-07 11:10:00,18.63,18.63,18.62,18.63,17200.0,14.6291,14.6291,14.6213,14.6291,17200.0
2006-03-07 11:15:00,18.63,18.63,18.62,18.62,9600.0,14.6291,14.6291,14.6213,14.6213,9600.0
2006-03-07 11:20:00,18.61,18.62,18.61,18.61,6600.0,14.6134,14.6213,14.6134,14.6134,6600.0
2006-03-07 11:25:00,18.61,18.63,18.61,18.62,13600.0,14.6134,14.6291,14.6134,14.6213,13600.0
2006-03-07 11:30:00,18.62,18.63,18.62,18.62,4400.0,14.6213,14.6291,14.6213,14.6213,4400.0
2006-03-07 11:35:00,18.63,18.63,18.62,18.62,6200.0,14.6291,14.6291,14.6213,14.6213,6200.0
2006-03-07 11:40:00,18.62,18.62,18.62,18.62,10200.0,14.6213,14.6213,14.6213,14.6213,10200.0
2006-03-07 11:45:00,18.61,18.63,18.61,18.63,11400.0,14.6134,14.6291,14.6134,14.6291,11400.0
2006-03-07 11:50:00,18.63,18.63,18.6,18.61,28600.0,14.6291,14.6291,14.6056,14.6134,28600.0
2006-03-07 11:55:00,18.61,18.61,18.59,18.59,10600.0,14.6134,14.6134,14.5977,14.5977,10600.0
2006-03-07 12:00:00,18.59,18.59,18.57,18.57,19200.0,14.5977,14.5977,14.582,14.582,19200.0
2006-03-07 12:05:00,18.57,18.57,18.56,18.56,10000.0,14.582,14.582,14.5742,14.5742,10000.0
2006-03-07 12:10:00,18.56,18.56,18.55,18.55,13800.0,14.5742,14.5742,14.5663,14.5663,13800.0
2006-03-07 12:15:00,18.55,18.55,18.53,18.55,15800.0,14.5663,14.5663,14.5506,14.5663,15800.0
2006-03-07 12:20:00,18.54,18.54,18.52,18.52,9400.0,14.5585,14.5585,14.5427,14.5427,9400.0
2006-03-07 12:25:00,18.52,18.52,18.49,18.49,35200.0,14.5427,14.5427,14.5192,14.5192,35200.0
2006-03-07 12:30:00,18.49,18.49,18.46,18.46,12200.0,14.5192,14.5192,14.4956,14.4956,12200.0
2006-03-07 12:35:00,18.47,18.47,18.46,18.46,10000.0,14.5035,14.5035,14.4956,14.4956,10000.0
2006-03-07 12:40:00,18.47,18.47,18.46,18.46,15000.0,14.5035,14.5035,14.4956,14.4956,15000.0
2006-03-07 12:45:00,18.46,18.47,18.46,18.46,12800.0,14.4956,14.5035,14.4956,14.4956,12800.0
2006-03-07 12:50:00,18.46,18.46,18.45,18.46,45400.0,14.4956,14.4956,14.4878,14.4956,45400.0
2006-03-07 12:55:00,18.46,18.46,18.44,18.45,13000.0,14.4956,14.4956,14.4799,14.4878,13000.0
2006-03-07 13:00:00,18.44,18.45,18.42,18.42,28000.0,14.4799,14.4878,14.4642,14.4642,28000.0
2006-03-07 13:05:00,18.42,18.42,18.4,18.41,18200.0,14.4642,14.4642,14.4485,14.4564,18200.0
2006-03-07 13:10:00,18.41,18.42,18.41,18.41,19200.0,14.4564,14.4642,14.4564,14.4564,19200.0
2006-03-07 13:15:00,18.42,18.42,18.42,18.42,7600.0,14.4642,14.4642,14.4642,14.4642,7600.0
2006-03-07 13:20:00,18.42,18.42,18.42,18.42,13400.0,14.4642,14.4642,14.4642,14.4642,13400.0
2006-03-07 13:25:00,18.42,18.5,18.41,18.42,110600.0,14.4642,14.527,14.4564,14.4642,110600.0
2006-03-07 13:30:00,18.41,18.44,18.41,18.44,38600.0,14.4564,14.4799,14.4564,14.4799,38600.0
2006-03-07 13:35:00,18.43,18.45,18.43,18.43,12400.0,14.4721,14.4878,14.4721,14.4721,12400.0
2006-03-07 13:40:00,18.43,18.43,18.42,18.43,7600.0,14.4721,14.4721,14.4642,14.4721,7600.0
2006-03-07 13:45:00,18.43,18.45,18.43,18.45,17800.0,14.4721,14.4878,14.4721,14.4878,17800.0
2006-03-07 13:50:00,18.46,18.47,18.45,18.46,66000.0,14.4956,14.5035,14.4878,14.4956,66000.0
2006-03-07 13:55:00,18.47,18.47,18.46,18.47,20200.0,14.5035,14.5035,14.4956,14.5035,20200.0
2006-03-07 14:00:00,18.47,18.48,18.47,18.48,16000.0,14.5035,14.5113,14.5035,14.5113,16000.0
2006-03-07 14:05:00,18.48,18.49,18.48,18.49,11200.0,14.5113,14.5192,14.5113,14.5192,11200.0
2006-03-07 14:10:00,18.49,18.5,18.49,18.5,38200.0,14.5192,14.527,14.5192,14.527,38200.0
2006-03-07 14:15:00,18.5,18.51,18.5,18.51,19000.0,14.527,14.5349,14.527,14.5349,19000.0
2006-03-07 14:20:00,18.51,18.52,18.51,18.51,8600.0,14.5349,14.5427,14.5349,14.5349,8600.0
2006-03-07 14:25:00,18.52,18.52,18.5,18.5,16400.0,14.5427,14.5427,14.527,14.527,16400.0
2006-03-07 14:30:00,18.5,18.52,18.49,18.51,130200.0,14.527,14.5427,14.5192,14.5349,130200.0
2006-03-07 14:35:00,18.51,18.54,18.51,18.54,26800.0,14.5349,14.5585,14.5349,14.5585,26800.0
2006-03-07 14:40:00,18.53,18.54,18.53,18.54,10200.0,14.5506,14.5585,14.5506,14.5585,10200.0
2006-03-07 14:45:00,18.54,18.54,18.54,18.54,13400.0,14.5585,14.5585,14.5585,14.5585,13400.0
2006-03-07 14:50:00,18.54,18.56,18.53,18.56,34800.0,14.5585,14.5742,14.5506,14.5742,34800.0
2006-03-07 14:55:00,18.56,18.58,18.55,18.55,19800.0,14.5742,14.5899,14.5663,14.5663,19800.0
2006-03-07 15:00:00,18.55,18.55,18.53,18.54,20200.0,14.5663,14.5663,14.5506,14.5585,20200.0
2006-03-07 15:05:00,18.55,18.55,18.5,18.5,42000.0,14.5663,14.5663,14.527,14.527,42000.0
2006-03-07 15:10:00,18.5,18.52,18.5,18.51,16600.0,14.527,14.5427,14.527,14.5349,16600.0
2006-03-07 15:15:00,18.5,18.51,18.48,18.48,27000.0,14.527,14.5349,14.5113,14.5113,27000.0
2006-03-07 15:20:00,18.48,18.48,18.46,18.48,23000.0,14.5113,14.5113,14.4956,14.5113,23000.0
2006-03-07 15:25:00,18.48,18.5,18.47,18.5,21800.0,14.5113,14.527,14.5035,14.527,21800.0
2006-03-07 15:30:00,18.5,18.5,18.48,18.48,42200.0,14.527,14.527,14.5113,14.5113,42200.0
2006-03-07 15:35:00,18.48,18.52,18.48,18.52,26600.0,14.5113,14.5427,14.5113,14.5427,26600.0
2006-03-07 15:40:00,18.52,18.52,18.5,18.5,22800.0,14.5427,14.5427,14.527,14.527,22800.0
2006-03-07 15:45:00,18.5,18.5,18.49,18.49,25400.0,14.527,14.527,14.5192,14.5192,25400.0
2006-03-07 15:50:00,18.49,18.5,18.49,18.5,39600.0,14.5192,14.527,14.5192,14.527,39600.0
2006-03-07 15:55:00,18.5,18.53,18.5,18.52,55400.0,14.527,14.5506,14.527,14.5427,55400.0
2006-03-08 09:30:00,18.45,18.46,18.45,18.46,21600.0,14.4878,14.4956,14.4878,14.4956,21600.0
2006-03-08 09:35:00,18.48,18.6,18.48,18.59,6600.0,14.5113,14.6056,14.5113,14.5977,6600.0
2006-03-08 09:40:00,18.57,18.61,18.56,18.61,32000.0,14.582,14.6134,14.5742,14.6134,32000.0
2006-03-08 09:45:00,18.61,18.61,18.58,18.59,36000.0,14.6134,14.6134,14.5899,14.5977,36000.0
2006-03-08 09:50:00,18.58,18.59,18.56,18.58,16000.0,14.5899,14.5977,14.5742,14.5899,16000.0
2006-03-08 09:55:00,18.58,18.59,18.57,18.57,18600.0,14.5899,14.5977,14.582,14.582,18600.0
2006-03-08 10:00:00,18.59,18.65,18.58,18.65,20400.0,14.5977,14.6448,14.5899,14.6448,20400.0
2006-03-08 10:05:00,18.63,18.65,18.63,18.65,45800.0,14.6291,14.6448,14.6291,14.6448,45800.0
2006-03-08 10:10:00,18.65,18.65,18.63,18.63,26600.0,14.6448,14.6448,14.6291,14.6291,26600.0
2006-03-08 10:15:00,18.63,18.63,18.6,18.63,56000.0,14.6291,14.6291,14.6056,14.6291,56000.0
2006-03-08 10:20:00,18.63,18.65,18.63,18.65,6600.0,14.6291,14.6448,14.6291,14.6448,6600.0
2006-03-08 10:25:00,18.66,18.66,18.64,18.64,4800.0,14.6527,14.6527,14.637,14.637,4800.0
2006-03-08 10:30:00,18.65,18.67,18.65,18.65,12000.0,14.6448,14.6605,14.6448,14.6448,12000.0
2006-03-08 10:35:00,18.65,18.65,18.64,18.64,8000.0,14.6448,14.6448,14.637,14.637,8000.0
2006-03-08 10:40:00,18.65,18.65,18.61,18.62,28800.0,14.6448,14.6448,14.6134,14.6213,28800.0
2006-03-08 10:45:00,18.62,18.63,18.6,18.61,10400.0,14.6213,14.6291,14.6056,14.6134,10400.0
2006-03-08 10:50:00,18.6,18.63,18.6,18.63,27000.0,14.6056,14.6291,14.6056,14.6291,27000.0
2006-03-08 10:55:00,18.62,18.63,18.61,18.61,7800.0,14.6213,14.6291,14.6134,14.6134,7800.0
2006-03-08 11:00:00,18.61,18.62,18.6,18.6,5000.0,14.6134,14.6213,14.6056,14.6056,5000.0
2006-03-08 11:05:00,18.6,18.62,18.6,18.6,15400.0,14.6056,14.6213,14.6056,14.6056,15400.0
2006-03-08 11:10:00,18.6,18.6,18.6,18.6,6000.0,14.6056,14.6056,14.6056,14.6056,6000.0
2006-03-08 11:15:00,18.6,18.61,18.6,18.6,4600.0,14.6056,14.6134,14.6056,14.6056,4600.0
2006-03-08 11:20:00,18.6,18.6,18.59,18.59,9600.0,14.6056,14.6056,14.5977,14.5977,9600.0
2006-03-08 11:25:00,18.59,18.6,18.55,18.55,193600.0,14.5977,14.6056,14.5663,14.5663,193600.0
2006-03-08 11:30:00,18.54,18.54,18.51,18.54,7800.0,14.5585,14.5585,14.5349,14.5585,7800.0
2006-03-08 11:35:00,18.54,18.55,18.53,18.55,15200.0,14.5585,14.5663,14.5506,14.5663,15200.0
2006-03-08 11:40:00,18.55,18.55,18.51,18.51,10600.0,14.5663,14.5663,14.5349,14.5349,10600.0
2006-03-08 11:45:00,18.5,18.5,18.46,18.47,19800.0,14.527,14.527,14.4956,14.5035,19800.0
2006-03-08 11:50:00,18.47,18.49,18.47,18.49,8000.0,14.5035,14.5192,14.5035,14.5192,8000.0
2006-03-08 11:55:00,18.49,18.49,18.47,18.49,10400.0,14.5192,14.5192,14.5035,14.5192,10400.0
2006-03-08 12:00:00,18.48,18.5,18.47,18.49,14400.0,14.5113,14.527,14.5035,14.5192,14400.0
2006-03-08 12:05:00,18.5,18.52,18.49,18.52,9000.0,14.527,14.5427,14.5192,14.5427,9000.0
2006-03-08 12:10:00,18.52,18.52,18.5,18.52,5800.0,14.5427,14.5427,14.527,14.5427,5800.0
2006-03-08 12:15:00,18.52,18.54,18.52,18.53,11600.0,14.5427,14.5585,14.5427,14.5506,11600.0
2006-03-08 12:20:00,18.52,18.54,18.52,18.54,12000.0,14.5427,14.5585,14.5427,14.5585,12000.0
2006-03-08 12:25:00,18.54,18.59,18.54,18.58,16000.0,14.5585,14.5977,14.5585,14.5899,16000.0
2006-03-08 12:30:00,18.58,18.6,18.57,18.57,13400.0,14.5899,14.6056,14.582,14.582,13400.0
2006-03-08 12:35:00,18.58,18.59,18.57,18.58,67400.0,14.5899,14.5977,14.582,14.5899,67400.0
2006-03-08 12:40:00,18.58,18.6,18.55,18.57,24400.0,14.5899,14.6056,14.5663,14.582,24400.0
2006-03-08 12:45:00,18.57,18.59,18.57,18.59,9200.0,14.582,14.5977,14.582,14.5977,9200.0
2006-03-08 12:50:00,18.58,18.59,18.57,18.59,6200.0,14.5899,14.5977,14.582,14.5977,6200.0
2006-03-08 12:55:00,18.59,18.59,18.58,18.58,6400.0,14.5977,14.5977,14.5899,14.5899,6400.0
2006-03-08 13:00:00,18.58,18.59,18.58,18.59,4200.0,14.5899,14.5977,14.5899,14.5977,4200.0
2006-03-08 13:05:00,18.59,18.61,18.59,18.59,12800.0,14.5977,14.6134,14.5977,14.5977,12800.0
2006-03-08 13:10:00,18.6,18.6,18.59,18.59,3000.0,14.6056,14.6056,14.5977,14.5977,3000.0
2006-03-08 13:15:00,18.59,18.59,18.58,18.58,5000.0,14.5977,14.5977,14.5899,14.5899,5000.0
2006-03-08 13:20:00,18.59,18.59,18.58,18.58,4200.0,14.5977,14.5977,14.5899,14.5899,4200.0
2006-03-08 13:25:00,18.58,18.58,18.56,18.56,62800.0,14.5899,14.5899,14.5742,14.5742,62800.0
2006-03-08 13:30:00,18.57,18.57,18.55,18.55,10000.0,14.582,14.582,14.5663,14.5663,10000.0
2006-03-08 13:35:00,18.55,18.56,18.55,18.56,21200.0,14.5663,14.5742,14.5663,14.5742,21200.0
2006-03-08 13:40:00,18.56,18.56,18.53,18.53,16200.0,14.5742,14.5742,14.5506,14.5506,16200.0
2006-03-08 13:45:00,18.52,18.53,18.52,18.52,7400.0,14.5427,14.5506,14.5427,14.5427,7400.0
2006-03-08 13:50:00,18.52,18.52,18.51,18.52,9000.0,14.5427,14.5427,14.5349,14.5427,9000.0
2006-03-08 13:55:00,18.52,18.52,18.5,18.51,5800.0,14.5427,14.5427,14.527,14.5349,5800.0
2006-03-08 14:00:00,18.52,18.52,18.5,18.52,8600.0,14.5427,14.5427,14.527,14.5427,8600.0
2006-03-08 14:05:00,18.52,18.52,18.51,18.52,21400.0,14.5427,14.5427,14.5349,14.5427,21400.0
2006-03-08 14:10:00,18.52,18.53,18.52,18.52,21400.0,14.5427,14.5506,14.5427,14.5427,21400.0
2006-03-08 14:15:00,18.52,18.52,18.5,18.51,6600.0,14.5427,14.5427,14.527,14.5349,6600.0
2006-03-08 14:20:00,18.5,18.52,18.5,18.52,9800.0,14.527,14.5427,14.527,14.5427,9800.0
2006-03-08 14:25:00,18.52,18.53,18.52,18.52,9200.0,14.5427,14.5506,14.5427,14.5427,9200.0
2006-03-08 14:30:00,18.53,18.54,18.52,18.52,39000.0,14.5506,14.5585,14.5427,14.5427,39000.0
2006-03-08 14:35:00,18.52,18.53,18.52,18.53,18400.0,14.5427,14.5506,14.5427,14.5506,18400.0
2006-03-08 14:40:00,18.53,18.55,18.52,18.55,14600.0,14.5506,14.5663,14.5427,14.5663,14600.0
2006-03-08 14:45:00,18.55,18.59,18.55,18.59,27400.0,14.5663,14.5977,14.5663,14.5977,27400.0
2006-03-08 14:50:00,18.59,18.61,18.59,18.61,9400.0,14.5977,14.6134,14.5977,14.6134,9400.0
2006-03-08 14:55:00,18.61,18.61,18.59,18.6,6400.0,14.6134,14.6134,14.5977,14.6056,6400.0
2006-03-08 15:00:00,18.6,18.61,18.6,18.6,17400.0,14.6056,14.6134,14.6056,14.6056,17400.0
2006-03-08 15:05:00,18.6,18.61,18.59,18.6,34200.0,14.6056,14.6134,14.5977,14.6056,34200.0
2006-03-08 15:10:00,18.6,18.6,18.59,18.6,27400.0,14.6056,14.6056,14.5977,14.6056,27400.0
2006-03-08 15:15:00,18.6,18.61,18.6,18.6,13800.0,14.6056,14.6134,14.6056,14.6056,13800.0
2006-03-08 15:20:00,18.6,18.61,18.59,18.59,22200.0,14.6056,14.6134,14.5977,14.5977,22200.0
2006-03-08 15:25:00,18.58,18.58,18.56,18.57,46800.0,14.5899,14.5899,14.5742,14.582,46800.0
2006-03-08 15:30:00,18.57,18.57,18.57,18.57,5800.0,14.582,14.582,14.582,14.582,5800.0
2006-03-08 15:35:00,18.57,18.57,18.54,18.54,31600.0,14.582,14.582,14.5585,14.5585,31600.0
2006-03-08 15:40:00,18.55,18.57,18.54,18.55,42600.0,14.5663,14.582,14.5585,14.5663,42600.0
2006-03-08 15:45:00,18.55,18.56,18.54,18.55,18400.0,14.5663,14.5742,14.5585,14.5663,18400.0
2006-03-08 15:50:00,18.56,18.57,18.55,18.57,39800.0,14.5742,14.582,14.5663,14.582,39800.0
2006-03-08 15:55:00,18.57,18.58,18.57,18.57,29000.0,14.582,14.5899,14.582,14.582,29000.0
2006-03-09 09:30:00,18.52,18.6,18.52,18.6,31800.0,14.5427,14.6056,14.5427,14.6056,31800.0
2006-03-09 09:35:00,18.6,18.61,18.55,18.55,18200.0,14.6056,14.6134,14.5663,14.5663,18200.0
2006-03-09 09:40:00,18.53,18.53,18.49,18.51,9400.0,14.5506,14.5506,14.5192,14.5349,9400.0
2006-03-09 09:45:00,18.5,18.52,18.49,18.52,13400.0,14.527,14.5427,14.5192,14.5427,13400.0
2006-03-09 09:50:00,18.54,18.54,18.43,18.44,22000.0,14.5585,14.5585,14.4721,14.4799,22000.0
2006-03-09 09:55:00,18.45,18.45,18.39,18.4,13400.0,14.4878,14.4878,14.4407,14.4485,13400.0
2006-03-09 10:00:00,18.39,18.42,18.35,18.42,79000.0,14.4407,14.4642,14.4093,14.4642,79000.0
2006-03-09 10:05:00,18.42,18.47,18.4,18.44,26800.0,14.4642,14.5035,14.4485,14.4799,26800.0
2006-03-09 10:10:00,18.46,18.46,18.43,18.44,18000.0,14.4956,14.4956,14.4721,14.4799,18000.0
2006-03-09 10:15:00,18.44,18.45,18.42,18.42,13200.0,14.4799,14.4878,14.4642,14.4642,13200.0
2006-03-09 10:20:00,18.42,18.46,18.41,18.45,14400.0,14.4642,14.4956,14.4564,14.4878,14400.0
2006-03-09 10:25:00,18.45,18.46,18.43,18.45,12800.0,14.4878,14.4956,14.4721,14.4878,12800.0
2006-03-09 10:30:00,18.45,18.5,18.45,18.5,18400.0,14.4878,14.527,14.4878,14.527,18400.0
2006-03-09 10:35:00,18.5,18.51,18.49,18.5,35000.0,14.527,14.5349,14.5192,14.527,35000.0
2006-03-09 10:40:00,18.5,18.52,18.5,18.52,11400.0,14.527,14.5427,14.527,14.5427,11400.0
2006-03-09 10:45:00,18.52,18.53,18.46,18.48,19200.0,14.5427,14.5506,14.4956,14.5113,19200.0
2006-03-09 10:50:00,18.47,18.49,18.47,18.48,12400.0,14.5035,14.5192,14.5035,14.5113,12400.0
2006-03-09 10:55:00,18.48,18.49,18.47,18.47,13800.0,14.5113,14.5192,14.5035,14.5035,13800.0
2006-03-09 11:00:00,18.47,18.49,18.47,18.49,10400.0,14.5035,14.5192,14.5035,14.5192,10400.0
2006-03-09 11:05:00,18.49,18.5,18.48,18.49,13600.0,14.5192,14.527,14.5113,14.5192,13600.0
2006-03-09 11:10:00,18.49,18.5,18.49,18.5,13000.0,14.5192,14.527,14.5192,14.527,13000.0
2006-03-09 11:15:00,18.5,18.5,18.49,18.5,17600.0,14.527,14.527,14.5192,14.527,17600.0
2006-03-09 11:20:00,18.5,18.5,18.5,18.5,16000.0,14.527,14.527,14.527,14.527,16000.0
2006-03-09 11:25:00,18.5,18.51,18.5,18.51,15400.0,14.527,14.5349,14.527,14.5349,15400.0
2006-03-09 11:30:00,18.52,18.52,18.51,18.52,20200.0,14.5427,14.5427,14.5349,14.5427,20200.0
2006-03-09 11:35:00,18.53,18.58,18.53,18.58,17400.0,14.5506,14.5899,14.5506,14.5899,17400.0
2006-03-09 11:40:00,18.58,18.58,18.56,18.57,16400.0,14.5899,14.5899,14.5742,14.582,16400.0
2006-03-09 11:45:00,18.57,18.58,18.56,18.57,64200.0,14.582,14.5899,14.5742,14.582,64200.0
2006-03-09 11:50:00,18.57,18.57,18.56,18.57,7800.0,14.582,14.582,14.5742,14.582,7800.0
2006-03-09 11:55:00,18.57,18.57,18.56,18.56,11200.0,14.582,14.582,14.5742,14.5742,11200.0
2006-03-09 12:00:00,18.56,18.57,18.56,18.56,15600.0,14.5742,14.582,14.5742,14.5742,15600.0
2006-03-09 12:05:00,18.56,18.56,18.52,18.53,15800.0,14.5742,14.5742,14.5427,14.5506,15800.0
2006-03-09 12:10:00,18.52,18.54,18.52,18.53,18400.0,14.5427,14.5585,14.5427,14.5506,18400.0
2006-03-09 12:15:00,18.53,18.53,18.53,18.53,16000.0,14.5506,14.5506,14.5506,14.5506,16000.0
2006-03-09 12:20:00,18.53,18.56,18.53,18.55,11600.0,14.5506,14.5742,14.5506,14.5663,11600.0
2006-03-09 12:25:00,18.55,18.56,18.54,18.55,19600.0,14.5663,14.5742,14.5585,14.5663,19600.0
2006-03-09 12:30:00,18.55,18.55,18.51,18.52,12000.0,14.5663,14.5663,14.5349,14.5427,12000.0
2006-03-09 12:35:00,18.52,18.52,18.48,18.49,8400.0,14.5427,14.5427,14.5113,14.5192,8400.0
2006-03-09 12:40:00,18.49,18.5,18.49,18.5,10600.0,14.5192,14.527,14.5192,14.527,10600.0
2006-03-09 12:45:00,18.49,18.52,18.49,18.52,9000.0,14.5192,14.5427,14.5192,14.5427,9000.0
2006-03-09 12:50:00,18.5,18.52,18.5,18.52,17000.0,14.527,14.5427,14.527,14.5427,17000.0
2006-03-09 12:55:00,18.52,18.53,18.5,18.51,10600.0,14.5427,14.5506,14.527,14.5349,10600.0
2006-03-09 13:00:00,18.51,18.51,18.5,18.51,9000.0,14.5349,14.5349,14.527,14.5349,9000.0
2006-03-09 13:05:00,18.5,18.53,18.5,18.5,13800.0,14.527,14.5506,14.527,14.527,13800.0
2006-03-09 13:10:00,18.5,18.5,18.47,18.47,18200.0,14.527,14.527,14.5035,14.5035,18200.0
2006-03-09 13:15:00,18.47,18.49,18.47,18.49,7200.0,14.5035,14.5192,14.5035,14.5192,7200.0
2006-03-09 13:20:00,18.49,18.49,18.47,18.48,12600.0,14.5192,14.5192,14.5035,14.5113,12600.0
2006-03-09 13:25:00,18.47,18.48,18.47,18.48,5200.0,14.5035,14.5113,14.5035,14.5113,5200.0
2006-03-09 13:30:00,18.47,18.48,18.47,18.47,20000.0,14.5035,14.5113,14.5035,14.5035,20000.0
2006-03-09 13:35:00,18.47,18.48,18.46,18.48,10600.0,14.5035,14.5113,14.4956,14.5113,10600.0
2006-03-09 13:40:00,18.48,18.5,18.48,18.5,21000.0,14.5113,14.527,14.5113,14.527,21000.0
2006-03-09 13:45:00,18.5,18.5,18.5,18.5,9800.0,14.527,14.527,14.527,14.527,9800.0
2006-03-09 13:50:00,18.5,18.53,18.5,18.53,8200.0,14.527,14.5506,14.527,14.5506,8200.0
2006-03-09 13:55:00,18.53,18.53,18.5,18.51,17400.0,14.5506,14.5506,14.527,14.5349,17400.0
2006-03-09 14:00:00,18.51,18.54,18.51,18.53,18200.0,14.5349,14.5585,14.5349,14.5506,18200.0
2006-03-09 14:05:00,18.54,18.54,18.53,18.54,22200.0,14.5585,14.5585,14.5506,14.5585,22200.0
2006-03-09 14:10:00,18.54,18.54,18.53,18.53,19400.0,14.5585,14.5585,14.5506,14.5506,19400.0
2006-03-09 14:15:00,18.53,18.53,18.49,18.49,33400.0,14.5506,14.5506,14.5192,14.5192,33400.0
2006-03-09 14:20:00,18.49,18.5,18.49,18.5,8600.0,14.5192,14.527,14.5192,14.527,8600.0
2006-03-09 14:25:00,18.5,18.52,18.5,18.5,22200.0,14.527,14.5427,14.527,14.527,22200.0
2006-03-09 14:30:00,18.51,18.52,18.5,18.51,32600.0,14.5349,14.5427,14.527,14.5349,32600.0
2006-03-09 14:35:00,18.52,18.52,18.5,18.52,13200.0,14.5427,14.5427,14.527,14.5427,13200.0
2006-03-09 14:40:00,18.52,18.53,18.52,18.53,8400.0,14.5427,14.5506,14.5427,14.5506,8400.0
2006-03-09 14:45:00,18.53,18.53,18.5,18.51,23400.0,14.5506,14.5506,14.527,14.5349,23400.0
2006-03-09 14:50:00,18.5,18.52,18.5,18.52,13000.0,14.527,14.5427,14.527,14.5427,13000.0
2006-03-09 14:55:00,18.52,18.52,18.51,18.52,14200.0,14.5427,14.5427,14.5349,14.5427,14200.0
2006-03-09 15:00:00,18.52,18.52,18.5,18.5,24600.0,14.5427,14.5427,14.527,14.527,24600.0
2006-03-09 15:05:00,18.5,18.52,18.5,18.52,46800.0,14.527,14.5427,14.527,14.5427,46800.0
2006-03-09 15:10:00,18.52,18.54,18.52,18.53,22200.0,14.5427,14.5585,14.5427,14.5506,22200.0
2006-03-09 15:15:00,18.52,18.54,18.52,18.53,27800.0,14.5427,14.5585,14.5427,14.5506,27800.0
2006-03-09 15:20:00,18.53,18.56,18.53,18.56,20800.0,14.5506,14.5742,14.5506,14.5742,20800.0
2006-03-09 15:25:00,18.56,18.58,18.56,18.57,19000.0,14.5742,14.5899,14.5742,14.582,19000.0
2006-03-09 15:30:00,18.57,18.58,18.57,18.58,20800.0,14.582,14.5899,14.582,14.5899,20800.0
2006-03-09 15:35:00,18.58,18.58,18.56,18.56,30600.0,14.5899,14.5899,14.5742,14.5742,30600.0
2006-03-09 15:40:00,18.56,18.57,18.56,18.56,33200.0,14.5742,14.582,14.5742,14.5742,33200.0
2006-03-09 15:45:00,18.56,18.59,18.56,18.59,34800.0,14.5742,14.5977,14.5742,14.5977,34800.0
2006-03-09 15:50:00,18.6,18.6,18.56,18.56,20400.0,14.6056,14.6056,14.5742,14.5742,20400.0
2006-03-09 15:55:00,18.56,18.57,18.56,18.57,62200.0,14.5742,14.582,14.5742,14.582,62200.0
2006-03-10 09:30:00,18.54,18.55,18.54,18.54,18000.0,14.5585,14.5663,14.5585,14.5585,18000.0
2006-03-10 09:35:00,18.53,18.59,18.5,18.59,10200.0,14.5506,14.5977,14.527,14.5977,10200.0
2006-03-10 09:40:00,18.56,18.59,18.56,18.58,5800.0,14.5742,14.5977,14.5742,14.5899,5800.0
2006-03-10 09:45:00,18.57,18.58,18.55,18.58,7400.0,14.582,14.5899,14.5663,14.5899,7400.0
2006-03-10 09:50:00,18.58,18.6,18.58,18.58,9600.0,14.5899,14.6056,14.5899,14.5899,9600.0
2006-03-10 09:55:00,18.58,18.59,18.54,18.56,15600.0,14.5899,14.5977,14.5585,14.5742,15600.0
2006-03-10 10:00:00,18.56,18.59,18.55,18.56,10600.0,14.5742,14.5977,14.5663,14.5742,10600.0
2006-03-10 10:05:00,18.56,18.57,18.55,18.57,5600.0,14.5742,14.582,14.5663,14.582,5600.0
2006-03-10 10:10:00,18.56,18.57,18.55,18.55,8200.0,14.5742,14.582,14.5663,14.5663,8200.0
2006-03-10 10:15:00,18.54,18.56,18.54,18.56,5400.0,14.5585,14.5742,14.5585,14.5742,5400.0
2006-03-10 10:20:00,18.56,18.57,18.56,18.56,9000.0,14.5742,14.582,14.5742,14.5742,9000.0
2006-03-10 10:25:00,18.56,18.56,18.54,18.55,7800.0,14.5742,14.5742,14.5585,14.5663,7800.0
2006-03-10 10:30:00,18.55,18.56,18.54,18.56,21200.0,14.5663,14.5742,14.5585,14.5742,21200.0
2006-03-10 10:35:00,18.56,18.57,18.56,18.56,35400.0,14.5742,14.582,14.5742,14.5742,35400.0
2006-03-10 10:40:00,18.56,18.6,18.56,18.59,32200.0,14.5742,14.6056,14.5742,14.5977,32200.0
2006-03-10 10:45:00,18.6,18.6,18.59,18.59,4000.0,14.6056,14.6056,14.5977,14.5977,4000.0
2006-03-10 10:50:00,18.59,18.61,18.59,18.61,12800.0,14.5977,14.6134,14.5977,14.6134,12800.0
2006-03-10 10:55:00,18.61,18.65,18.61,18.65,12400.0,14.6134,14.6448,14.6134,14.6448,12400.0
2006-03-10 11:00:00,18.65,18.66,18.64,18.65,6200.0,14.6448,14.6527,14.637,14.6448,6200.0
2006-03-10 11:05:00,18.64,18.64,18.63,18.63,15400.0,14.637,14.637,14.6291,14.6291,15400.0
2006-03-10 11:10:00,18.63,18.64,18.63,18.63,16400.0,14.6291,14.637,14.6291,14.6291,16400.0
2006-03-10 11:15:00,18.63,18.64,18.63,18.64,14200.0,14.6291,14.637,14.6291,14.637,14200.0
2006-03-10 11:20:00,18.64,18.64,18.63,18.64,4600.0,14.637,14.637,14.6291,14.637,4600.0
2006-03-10 11:25:00,18.64,18.67,18.63,18.66,56200.0,14.637,14.6605,14.6291,14.6527,56200.0
2006-03-10 11:30:00,18.66,18.66,18.63,18.63,16600.0,14.6527,14.6527,14.6291,14.6291,16600.0
2006-03-10 11:35:00,18.63,18.65,18.63,18.65,58200.0,14.6291,14.6448,14.6291,14.6448,58200.0
2006-03-10 11:40:00,18.63,18.64,18.63,18.63,84200.0,14.6291,14.637,14.6291,14.6291,84200.0
2006-03-10 11:45:00,18.64,18.65,18.63,18.63,12000.0,14.637,14.6448,14.6291,14.6291,12000.0
2006-03-10 11:50:00,18.63,18.64,18.63,18.64,15600.0,14.6291,14.637,14.6291,14.637,15600.0
2006-03-10 11:55:00,18.65,18.66,18.64,18.65,8600.0,14.6448,14.6527,14.637,14.6448,8600.0
2006-03-10 12:00:00,18.65,18.68,18.64,18.68,14400.0,14.6448,14.6684,14.637,14.6684,14400.0
2006-03-10 12:05:00,18.68,18.68,18.67,18.68,68800.0,14.6684,14.6684,14.6605,14.6684,68800.0
2006-03-10 12:10:00,18.68,18.68,18.67,18.68,8600.0,14.6684,14.6684,14.6605,14.6684,8600.0
2006-03-10 12:15:00,18.68,18.68,18.66,18.66,17200.0,14.6684,14.6684,14.6527,14.6527,17200.0
2006-03-10 12:20:00,18.66,18.66,18.63,18.63,51200.0,14.6527,14.6527,14.6291,14.6291,51200.0
2006-03-10 12:25:00,18.64,18.64,18.63,18.63,5400.0,14.637,14.637,14.6291,14.6291,5400.0
2006-03-10 12:30:00,18.63,18.64,18.63,18.64,5800.0,14.6291,14.637,14.6291,14.637,5800.0
2006-03-10 12:35:00,18.64,18.66,18.63,18.64,23200.0,14.637,14.6527,14.6291,14.637,23200.0
2006-03-10 12:40:00,18.64,18.65,18.63,18.65,18200.0,14.637,14.6448,14.6291,14.6448,18200.0
2006-03-10 12:45:00,18.65,18.66,18.65,18.65,37800.0,14.6448,14.6527,14.6448,14.6448,37800.0
2006-03-10 12:50:00,18.65,18.65,18.65,18.65,19800.0,14.6448,14.6448,14.6448,14.6448,19800.0
2006-03-10 12:55:00,18.65,18.65,18.61,18.61,32800.0,14.6448,14.6448,14.6134,14.6134,32800.0
2006-03-10 13:00:00,18.61,18.65,18.61,18.63,30200.0,14.6134,14.6448,14.6134,14.6291,30200.0
2006-03-10 13:05:00,18.64,18.64,18.63,18.64,47000.0,14.637,14.637,14.6291,14.637,47000.0
2006-03-10 13:10:00,18.64,18.65,18.64,18.64,17800.0,14.637,14.6448,14.637,14.637,17800.0
2006-03-10 13:15:00,18.64,18.64,18.64,18.64,35000.0,14.637,14.637,14.637,14.637,35000.0
2006-03-10 13:20:00,18.63,18.65,18.63,18.63,37400.0,14.6291,14.6448,14.6291,14.6291,37400.0
2006-03-10 13:25:00,18.63,18.63,18.62,18.62,52600.0,14.6291,14.6291,14.6213,14.6213,52600.0
2006-03-10 13:30:00,18.61,18.61,18.59,18.6,12400.0,14.6134,14.6134,14.5977,14.6056,12400.0
2006-03-10 13:35:00,18.6,18.61,18.59,18.61,13000.0,14.6056,14.6134,14.5977,14.6134,13000.0
2006-03-10 13:40:00,18.61,18.61,18.6,18.61,25400.0,14.6134,14.6134,14.6056,14.6134,25400.0
2006-03-10 13:45:00,18.61,18.63,18.61,18.63,37400.0,14.6134,14.6291,14.6134,14.6291,37400.0
2006-03-10 13:50:00,18.63,18.63,18.62,18.63,71000.0,14.6291,14.6291,14.6213,14.6291,71000.0
2006-03-10 13:55:00,18.63,18.64,18.63,18.63,33000.0,14.6291,14.637,14.6291,14.6291,33000.0
2006-03-10 14:00:00,18.63,18.64,18.63,18.64,32800.0,14.6291,14.637,14.6291,14.637,32800.0
2006-03-10 14:05:00,18.63,18.65,18.63,18.65,44200.0,14.6291,14.6448,14.6291,14.6448,44200.0
2006-03-10 14:10:00,18.65,18.66,18.65,18.66,45200.0,14.6448,14.6527,14.6448,14.6527,45200.0
2006-03-10 14:15:00,18.66,18.68,18.65,18.68,12200.0,14.6527,14.6684,14.6448,14.6684,12200.0
2006-03-10 14:20:00,18.67,18.68,18.67,18.68,8200.0,14.6605,14.6684,14.6605,14.6684,8200.0
2006-03-10 14:25:00,18.68,18.7,18.67,18.67,56600.0,14.6684,14.6841,14.6605,14.6605,56600.0
2006-03-10 14:30:00,18.68,18.69,18.66,18.68,60800.0,14.6684,14.6762,14.6527,14.6684,60800.0
2006-03-10 14:35:00,18.68,18.68,18.67,18.68,11000.0,14.6684,14.6684,14.6605,14.6684,11000.0
2006-03-10 14:40:00,18.68,18.68,18.65,18.66,14200.0,14.6684,14.6684,14.6448,14.6527,14200.0
2006-03-10 14:45:00,18.66,18.66,18.6,18.6,11800.0,14.6527,14.6527,14.6056,14.6056,11800.0
2006-03-10 14:50:00,18.6,18.6,18.58,18.59,11200.0,14.6056,14.6056,14.5899,14.5977,11200.0
2006-03-10 14:55:00,18.59,18.59,18.56,18.56,22200.0,14.5977,14.5977,14.5742,14.5742,22200.0
2006-03-10 15:00:00,18.56,18.6,18.54,18.58,11600.0,14.5742,14.6056,14.5585,14.5899,11600.0
2006-03-10 15:05:00,18.58,18.58,18.55,18.57,7800.0,14.5899,14.5899,14.5663,14.582,7800.0
2006-03-10 15:10:00,18.58,18.58,18.55,18.55,14600.0,14.5899,14.5899,14.5663,14.5663,14600.0
2006-03-10 15:15:00,18.55,18.57,18.54,18.55,33200.0,14.5663,14.582,14.5585,14.5663,33200.0
2006-03-10 15:20:00,18.55,18.55,18.52,18.54,20800.0,14.5663,14.5663,14.5427,14.5585,20800.0
2006-03-10 15:25:00,18.54,18.55,18.53,18.54,7400.0,14.5585,14.5663,14.5506,14.5585,7400.0
2006-03-10 15:30:00,18.54,18.58,18.54,18.57,13400.0,14.5585,14.5899,14.5585,14.582,13400.0
2006-03-10 15:35:00,18.57,18.58,18.56,18.56,15000.0,14.582,14.5899,14.5742,14.5742,15000.0
2006-03-10 15:40:00,18.56,18.56,18.54,18.55,10200.0,14.5742,14.5742,14.5585,14.5663,10200.0
2006-03-10 15:45:00,18.55,18.55,18.53,18.53,21800.0,14.5663,14.5663,14.5506,14.5506,21800.0
2006-03-10 15:50:00,18.53,18.59,18.53,18.59,31000.0,14.5506,14.5977,14.5506,14.5977,31000.0
2006-03-10 15:55:00,18.59,18.59,18.55,18.55,130200.0,14.5977,14.5977,14.5663,14.5663,130200.0
2006-03-13 09:30:00,18.55,18.63,18.55,18.63,14200.0,14.5663,14.6291,14.5663,14.6291,14200.0
2006-03-13 09:35:00,18.63,18.73,18.63,18.73,22800.0,14.6291,14.7077,14.6291,14.7077,22800.0
2006-03-13 09:40:00,18.74,18.79,18.73,18.78,16400.0,14.7155,14.7548,14.7077,14.7469,16400.0
2006-03-13 09:45:00,18.79,18.79,18.75,18.76,40600.0,14.7548,14.7548,14.7234,14.7312,40600.0
2006-03-13 09:50:00,18.77,18.79,18.77,18.78,8200.0,14.7391,14.7548,14.7391,14.7469,8200.0
2006-03-13 09:55:00,18.78,18.83,18.78,18.82,13400.0,14.7469,14.7862,14.7469,14.7783,13400.0
2006-03-13 10:00:00,18.82,18.83,18.79,18.81,14000.0,14.7783,14.7862,14.7548,14.7705,14000.0
2006-03-13 10:05:00,18.82,18.84,18.82,18.82,26600.0,14.7783,14.794,14.7783,14.7783,26600.0
2006-03-13 10:10:00,18.82,18.84,18.82,18.82,20600.0,14.7783,14.794,14.7783,14.7783,20600.0
2006-03-13 10:15:00,18.83,18.83,18.81,18.81,14200.0,14.7862,14.7862,14.7705,14.7705,14200.0
2006-03-13 10:20:00,18.81,18.84,18.81,18.83,20000.0,14.7705,14.794,14.7705,14.7862,20000.0
2006-03-13 10:25:00,18.83,18.86,18.83,18.86,17400.0,14.7862,14.8097,14.7862,14.8097,17400.0
2006-03-13 10:30:00,18.85,18.91,18.85,18.9,23800.0,14.8019,14.849,14.8019,14.8411,23800.0
2006-03-13 10:35:00,18.9,18.92,18.89,18.9,22400.0,14.8411,14.8568,14.8333,14.8411,22400.0
2006-03-13 10:40:00,18.91,18.91,18.89,18.9,27000.0,14.849,14.849,14.8333,14.8411,27000.0
2006-03-13 10:45:00,18.9,18.9,18.88,18.89,9800.0,14.8411,14.8411,14.8254,14.8333,9800.0
2006-03-13 10:50:00,18.89,18.9,18.88,18.88,16400.0,14.8333,14.8411,14.8254,14.8254,16400.0
2006-03-13 10:55:00,18.88,18.89,18.86,18.88,9800.0,14.8254,14.8333,14.8097,14.8254,9800.0
2006-03-13 11:00:00,18.89,18.89,18.86,18.86,27000.0,14.8333,14.8333,14.8097,14.8097,27000.0
2006-03-13 11:05:00,18.85,18.85,18.82,18.84,11200.0,14.8019,14.8019,14.7783,14.794,11200.0
2006-03-13 11:10:00,18.84,18.84,18.79,18.79,23200.0,14.794,14.794,14.7548,14.7548,23200.0
2006-03-13 11:15:00,18.8,18.8,18.79,18.8,10000.0,14.7626,14.7626,14.7548,14.7626,10000.0
2006-03-13 11:20:00,18.8,18.81,18.79,18.8,16200.0,14.7626,14.7705,14.7548,14.7626,16200.0
2006-03-13 11:25:00,18.8,18.8,18.77,18.78,17400.0,14.7626,14.7626,14.7391,14.7469,17400.0
2006-03-13 11:30:00,18.78,18.79,18.77,18.78,19000.0,14.7469,14.7548,14.7391,14.7469,19000.0
2006-03-13 11:35:00,18.78,18.79,18.77,18.77,15600.0,14.7469,14.7548,14.7391,14.7391,15600.0
2006-03-13 11:40:00,18.77,18.78,18.75,18.76,10000.0,14.7391,14.7469,14.7234,14.7312,10000.0
2006-03-13 11:45:00,18.76,18.76,18.75,18.75,578800.0,14.7312,14.7312,14.7234,14.7234,578800.0
2006-03-13 11:50:00,18.75,18.77,18.74,18.75,11400.0,14.7234,14.7391,14.7155,14.7234,11400.0
2006-03-13 11:55:00,18.75,18.78,18.74,18.77,25800.0,14.7234,14.7469,14.7155,14.7391,25800.0
2006-03-13 12:00:00,18.77,18.78,18.77,18.78,10000.0,14.7391,14.7469,14.7391,14.7469,10000.0
2006-03-13 12:05:00,18.78,18.79,18.78,18.79,4600.0,14.7469,14.7548,14.7469,14.7548,4600.0
2006-03-13 12:10:00,18.79,18.83,18.79,18.83,10400.0,14.7548,14.7862,14.7548,14.7862,10400.0
2006-03-13 12:15:00,18.83,18.85,18.82,18.85,7000.0,14.7862,14.8019,14.7783,14.8019,7000.0
2006-03-13 12:20:00,18.84,18.86,18.84,18.85,13800.0,14.794,14.8097,14.794,14.8019,13800.0
2006-03-13 12:25:00,18.85,18.86,18.84,18.86,22400.0,14.8019,14.8097,14.794,14.8097,22400.0
2006-03-13 12:30:00,18.84,18.84,18.83,18.83,4200.0,14.794,14.794,14.7862,14.7862,4200.0
2006-03-13 12:35:00,18.84,18.86,18.84,18.85,11800.0,14.794,14.8097,14.794,14.8019,11800.0
2006-03-13 12:40:00,18.85,18.86,18.84,18.85,7600.0,14.8019,14.8097,14.794,14.8019,7600.0
2006-03-13 12:45:00,18.85,18.86,18.85,18.85,6600.0,14.8019,14.8097,14.8019,14.8019,6600.0
2006-03-13 12:50:00,18.86,18.86,18.85,18.85,109600.0,14.8097,14.8097,14.8019,14.8019,109600.0
2006-03-13 12:55:00,18.86,18.86,18.84,18.85,10400.0,14.8097,14.8097,14.794,14.8019,10400.0
2006-03-13 13:00:00,18.85,18.86,18.84,18.85,10400.0,14.8019,14.8097,14.794,14.8019,10400.0
2006-03-13 13:05:00,18.84,18.85,18.84,18.85,7200.0,14.794,14.8019,14.794,14.8019,7200.0
2006-03-13 13:10:00,18.85,18.85,18.83,18.84,7200.0,14.8019,14.8019,14.7862,14.794,7200.0
2006-03-13 13:15:00,18.84,18.84,18.82,18.83,10200.0,14.794,14.794,14.7783,14.7862,10200.0
2006-03-13 13:20:00,18.83,18.83,18.81,18.82,6600.0,14.7862,14.7862,14.7705,14.7783,6600.0
2006-03-13 13:25:00,18.82,18.83,18.81,18.83,11000.0,14.7783,14.7862,14.7705,14.7862,11000.0
2006-03-13 13:30:00,18.83,18.84,18.83,18.84,4000.0,14.7862,14.794,14.7862,14.794,4000.0
2006-03-13 13:35:00,18.84,18.84,18.83,18.83,6000.0,14.794,14.794,14.7862,14.7862,6000.0
2006-03-13 13:40:00,18.83,18.83,18.81,18.82,4200.0,14.7862,14.7862,14.7705,14.7783,4200.0
2006-03-13 13:45:00,18.82,18.82,18.79,18.79,9200.0,14.7783,14.7783,14.7548,14.7548,9200.0
2006-03-13 13:50:00,18.79,18.81,18.79,18.8,5000.0,14.7548,14.7705,14.7548,14.7626,5000.0
2006-03-13 13:55:00,18.8,18.81,18.78,18.8,5600.0,14.7626,14.7705,14.7469,14.7626,5600.0
2006-03-13 14:00:00,18.8,18.8,18.78,18.8,16200.0,14.7626,14.7626,14.7469,14.7626,16200.0
2006-03-13 14:05:00,18.8,18.81,18.8,18.81,8600.0,14.7626,14.7705,14.7626,14.7705,8600.0
2006-03-13 14:10:00,18.81,18.82,18.81,18.82,4800.0,14.7705,14.7783,14.7705,14.7783,4800.0
2006-03-13 14:15:00,18.82,18.82,18.81,18.81,7000.0,14.7783,14.7783,14.7705,14.7705,7000.0
2006-03-13 14:20:00,18.81,18.81,18.8,18.8,15600.0,14.7705,14.7705,14.7626,14.7626,15600.0
2006-03-13 14:25:00,18.8,18.8,18.78,18.8,13600.0,14.7626,14.7626,14.7469,14.7626,13600.0
2006-03-13 14:30:00,18.8,18.8,18.78,18.79,18200.0,14.7626,14.7626,14.7469,14.7548,18200.0
2006-03-13 14:35:00,18.79,18.79,18.75,18.76,10600.0,14.7548,14.7548,14.7234,14.7312,10600.0
2006-03-13 14:40:00,18.75,18.77,18.73,18.75,10200.0,14.7234,14.7391,14.7077,14.7234,10200.0
2006-03-13 14:45:00,18.75,18.75,18.73,18.74,14600.0,14.7234,14.7234,14.7077,14.7155,14600.0
2006-03-13 14:50:00,18.74,18.75,18.74,18.75,12000.0,14.7155,14.7234,14.7155,14.7234,12000.0
2006-03-13 14:55:00,18.75,18.75,18.73,18.75,9800.0,14.7234,14.7234,14.7077,14.7234,9800.0
2006-03-13 15:00:00,18.75,18.75,18.73,18.74,16400.0,14.7234,14.7234,14.7077,14.7155,16400.0
2006-03-13 15:05:00,18.74,18.75,18.74,18.75,13600.0,14.7155,14.7234,14.7155,14.7234,13600.0
2006-03-13 15:10:00,18.75,18.76,18.74,18.74,17400.0,14.7234,14.7312,14.7155,14.7155,17400.0
2006-03-13 15:15:00,18.74,18.75,18.74,18.75,6800.0,14.7155,14.7234,14.7155,14.7234,6800.0
2006-03-13 15:20:00,18.75,18.75,18.73,18.73,13200.0,14.7234,14.7234,14.7077,14.7077,13200.0
2006-03-13 15:25:00,18.72,18.73,18.71,18.73,13600.0,14.6998,14.7077,14.6919,14.7077,13600.0
2006-03-13 15:30:00,18.73,18.73,18.71,18.71,13200.0,14.7077,14.7077,14.6919,14.6919,13200.0
2006-03-13 15:35:00,18.71,18.74,18.71,18.73,14600.0,14.6919,14.7155,14.6919,14.7077,14600.0
2006-03-13 15:40:00,18.72,18.75,18.72,18.73,7800.0,14.6998,14.7234,14.6998,14.7077,7800.0
2006-03-13 15:45:00,18.74,18.74,18.7,18.7,27800.0,14.7155,14.7155,14.6841,14.6841,27800.0
2006-03-13 15:50:00,18.7,18.71,18.69,18.7,30800.0,14.6841,14.6919,14.6762,14.6841,30800.0
2006-03-13 15:55:00,18.7,18.7,18.69,18.7,30600.0,14.6841,14.6841,14.6762,14.6841,30600.0
2006-03-14 09:30:00,18.61,18.7,18.59,18.61,49800.0,14.6134,14.6841,14.5977,14.6134,49800.0
2006-03-14 09:35:00,18.61,18.61,18.51,18.52,16800.0,14.6134,14.6134,14.5349,14.5427,16800.0
2006-03-14 09:40:00,18.52,18.58,18.5,18.55,38800.0,14.5427,14.5899,14.527,14.5663,38800.0
2006-03-14 09:45:00,18.54,18.6,18.54,18.6,41600.0,14.5585,14.6056,14.5585,14.6056,41600.0
2006-03-14 09:50:00,18.59,18.63,18.59,18.62,28000.0,14.5977,14.6291,14.5977,14.6213,28000.0
2006-03-14 09:55:00,18.61,18.65,18.59,18.62,27200.0,14.6134,14.6448,14.5977,14.6213,27200.0
2006-03-14 10:00:00,18.62,18.63,18.57,18.57,22600.0,14.6213,14.6291,14.582,14.582,22600.0
2006-03-14 10:05:00,18.59,18.6,18.57,18.59,31000.0,14.5977,14.6056,14.582,14.5977,31000.0
2006-03-14 10:10:00,18.6,18.62,18.6,18.62,29400.0,14.6056,14.6213,14.6056,14.6213,29400.0
2006-03-14 10:15:00,18.62,18.65,18.62,18.63,30200.0,14.6213,14.6448,14.6213,14.6291,30200.0
2006-03-14 10:20:00,18.64,18.64,18.61,18.61,14600.0,14.637,14.637,14.6134,14.6134,14600.0
2006-03-14 10:25:00,18.62,18.65,18.62,18.64,8800.0,14.6213,14.6448,14.6213,14.637,8800.0
2006-03-14 10:30:00,18.64,18.65,18.64,18.65,208800.0,14.637,14.6448,14.637,14.6448,208800.0
2006-03-14 10:35:00,18.64,18.7,18.64,18.69,25200.0,14.637,14.6841,14.637,14.6762,25200.0
2006-03-14 10:40:00,18.69,18.7,18.68,18.7,28400.0,14.6762,14.6841,14.6684,14.6841,28400.0
2006-03-14 10:45:00,18.71,18.73,18.7,18.73,13600.0,14.6919,14.7077,14.6841,14.7077,13600.0
2006-03-14 10:50:00,18.73,18.79,18.73,18.77,31000.0,14.7077,14.7548,14.7077,14.7391,31000.0
2006-03-14 10:55:00,18.77,18.82,18.76,18.81,29800.0,14.7391,14.7783,14.7312,14.7705,29800.0
2006-03-14 11:00:00,18.81,18.81,18.76,18.76,24000.0,14.7705,14.7705,14.7312,14.7312,24000.0
2006-03-14 11:05:00,18.77,18.79,18.77,18.78,16200.0,14.7391,14.7548,14.7391,14.7469,16200.0
2006-03-14 11:10:00,18.78,18.8,18.78,18.8,23000.0,14.7469,14.7626,14.7469,14.7626,23000.0
2006-03-14 11:15:00,18.8,18.82,18.8,18.8,54800.0,14.7626,14.7783,14.7626,14.7626,54800.0
2006-03-14 11:20:00,18.8,18.83,18.8,18.82,20600.0,14.7626,14.7862,14.7626,14.7783,20600.0
2006-03-14 11:25:00,18.82,18.84,18.81,18.81,25200.0,14.7783,14.794,14.7705,14.7705,25200.0
2006-03-14 11:30:00,18.82,18.83,18.81,18.82,8000.0,14.7783,14.7862,14.7705,14.7783,8000.0
2006-03-14 11:35:00,18.82,18.84,18.81,18.84,22200.0,14.7783,14.794,14.7705,14.794,22200.0
2006-03-14 11:40:00,18.83,18.84,18.82,18.83,18400.0,14.7862,14.794,14.7783,14.7862,18400.0
2006-03-14 11:45:00,18.83,18.85,18.83,18.84,27400.0,14.7862,14.8019,14.7862,14.794,27400.0
2006-03-14 11:50:00,18.84,18.85,18.84,18.85,6600.0,14.794,14.8019,14.794,14.8019,6600.0
2006-03-14 11:55:00,18.85,18.86,18.85,18.85,8800.0,14.8019,14.8097,14.8019,14.8019,8800.0
2006-03-14 12:00:00,18.85,18.86,18.84,18.85,30200.0,14.8019,14.8097,14.794,14.8019,30200.0
2006-03-14 12:05:00,18.85,18.86,18.84,18.84,14200.0,14.8019,14.8097,14.794,14.794,14200.0
2006-03-14 12:10:00,18.84,18.85,18.83,18.85,33200.0,14.794,14.8019,14.7862,14.8019,33200.0
2006-03-14 12:15:00,18.85,18.85,18.84,18.84,4600.0,14.8019,14.8019,14.794,14.794,4600.0
2006-03-14 12:20:00,18.84,18.84,18.82,18.82,15800.0,14.794,14.794,14.7783,14.7783,15800.0
2006-03-14 12:25:00,18.82,18.82,18.8,18.81,14400.0,14.7783,14.7783,14.7626,14.7705,14400.0
2006-03-14 12:30:00,18.81,18.81,18.78,18.8,25200.0,14.7705,14.7705,14.7469,14.7626,25200.0
2006-03-14 12:35:00,18.8,18.81,18.8,18.8,21000.0,14.7626,14.7705,14.7626,14.7626,21000.0
2006-03-14 12:40:00,18.8,18.83,18.8,18.83,11800.0,14.7626,14.7862,14.7626,14.7862,11800.0
2006-03-14 12:45:00,18.83,18.86,18.83,18.85,12800.0,14.7862,14.8097,14.7862,14.8019,12800.0
2006-03-14 12:50:00,18.84,18.85,18.81,18.82,19600.0,14.794,14.8019,14.7705,14.7783,19600.0
2006-03-14 12:55:00,18.82,18.82,18.76,18.76,17400.0,14.7783,14.7783,14.7312,14.7312,17400.0
2006-03-14 13:00:00,18.77,18.77,18.75,18.76,23600.0,14.7391,14.7391,14.7234,14.7312,23600.0
2006-03-14 13:05:00,18.76,18.78,18.76,18.77,14400.0,14.7312,14.7469,14.7312,14.7391,14400.0
2006-03-14 13:10:00,18.78,18.79,18.77,18.79,11600.0,14.7469,14.7548,14.7391,14.7548,11600.0
2006-03-14 13:15:00,18.79,18.81,18.79,18.81,14200.0,14.7548,14.7705,14.7548,14.7705,14200.0
2006-03-14 13:20:00,18.81,18.83,18.78,18.78,20600.0,14.7705,14.7862,14.7469,14.7469,20600.0
2006-03-14 13:25:00,18.77,18.79,18.77,18.78,7600.0,14.7391,14.7548,14.7391,14.7469,7600.0
2006-03-14 13:30:00,18.78,18.79,18.75,18.79,17800.0,14.7469,14.7548,14.7234,14.7548,17800.0
2006-03-14 13:35:00,18.79,18.8,18.79,18.79,9400.0,14.7548,14.7626,14.7548,14.7548,9400.0
2006-03-14 13:40:00,18.8,18.8,18.77,18.77,13400.0,14.7626,14.7626,14.7391,14.7391,13400.0
2006-03-14 13:45:00,18.77,18.79,18.77,18.79,17000.0,14.7391,14.7548,14.7391,14.7548,17000.0
2006-03-14 13:50:00,18.79,18.8,18.79,18.79,16200.0,14.7548,14.7626,14.7548,14.7548,16200.0
2006-03-14 13:55:00,18.79,18.8,18.78,18.78,7000.0,14.7548,14.7626,14.7469,14.7469,7000.0
2006-03-14 14:00:00,18.78,18.79,18.77,18.79,14000.0,14.7469,14.7548,14.7391,14.7548,14000.0
2006-03-14 14:05:00,18.79,18.79,18.77,18.78,19600.0,14.7548,14.7548,14.7391,14.7469,19600.0
2006-03-14 14:10:00,18.78,18.78,18.78,18.78,16000.0,14.7469,14.7469,14.7469,14.7469,16000.0
2006-03-14 14:15:00,18.78,18.79,18.77,18.78,21400.0,14.7469,14.7548,14.7391,14.7469,21400.0
2006-03-14 14:20:00,18.78,18.81,18.78,18.8,14600.0,14.7469,14.7705,14.7469,14.7626,14600.0
2006-03-14 14:25:00,18.79,18.83,18.79,18.82,178600.0,14.7548,14.7862,14.7548,14.7783,178600.0
2006-03-14 14:30:00,18.82,18.83,18.8,18.81,13800.0,14.7783,14.7862,14.7626,14.7705,13800.0
2006-03-14 14:35:00,18.81,18.82,18.81,18.81,12000.0,14.7705,14.7783,14.7705,14.7705,12000.0
2006-03-14 14:40:00,18.82,18.82,18.81,18.82,11200.0,14.7783,14.7783,14.7705,14.7783,11200.0
2006-03-14 14:45:00,18.82,18.82,18.81,18.81,18000.0,14.7783,14.7783,14.7705,14.7705,18000.0
2006-03-14 14:50:00,18.81,18.82,18.81,18.82,17600.0,14.7705,14.7783,14.7705,14.7783,17600.0
2006-03-14 14:55:00,18.82,18.84,18.82,18.84,15400.0,14.7783,14.794,14.7783,14.794,15400.0
2006-03-14 15:00:00,18.84,18.86,18.84,18.86,22000.0,14.794,14.8097,14.794,14.8097,22000.0
2006-03-14 15:05:00,18.86,18.88,18.86,18.87,25000.0,14.8097,14.8254,14.8097,14.8176,25000.0
2006-03-14 15:10:00,18.86,18.87,18.86,18.86,15000.0,14.8097,14.8176,14.8097,14.8097,15000.0
2006-03-14 15:15:00,18.86,18.87,18.86,18.86,16600.0,14.8097,14.8176,14.8097,14.8097,16600.0
2006-03-14 15:20:00,18.86,18.86,18.85,18.85,14800.0,14.8097,14.8097,14.8019,14.8019,14800.0
2006-03-14 15:25:00,18.85,18.85,18.84,18.84,14800.0,14.8019,14.8019,14.794,14.794,14800.0
2006-03-14 15:30:00,18.84,18.85,18.83,18.83,22200.0,14.794,14.8019,14.7862,14.7862,22200.0
2006-03-14 15:35:00,18.83,18.83,18.8,18.8,36400.0,14.7862,14.7862,14.7626,14.7626,36400.0
2006-03-14 15:40:00,18.8,18.81,18.79,18.79,20800.0,14.7626,14.7705,14.7548,14.7548,20800.0
2006-03-14 15:45:00,18.78,18.8,18.78,18.79,25400.0,14.7469,14.7626,14.7469,14.7548,25400.0
2006-03-14 15:50:00,18.8,18.82,18.78,18.81,37200.0,14.7626,14.7783,14.7469,14.7705,37200.0
2006-03-14 15:55:00,18.82,18.84,18.81,18.83,31800.0,14.7783,14.794,14.7705,14.7862,31800.0
2006-03-15 09:30:00,18.8,18.82,18.8,18.82,20400.0,14.7626,14.7783,14.7626,14.7783,20400.0
2006-03-15 09:35:00,18.83,18.85,18.81,18.81,5200.0,14.7862,14.8019,14.7705,14.7705,5200.0
2006-03-15 09:40:00,18.79,18.8,18.76,18.76,5600.0,14.7548,14.7626,14.7312,14.7312,5600.0
2006-03-15 09:45:00,18.75,18.77,18.75,18.76,8400.0,14.7234,14.7391,14.7234,14.7312,8400.0
2006-03-15 09:50:00,18.75,18.81,18.75,18.79,7800.0,14.7234,14.7705,14.7234,14.7548,7800.0
2006-03-15 09:55:00,18.79,18.81,18.78,18.8,4400.0,14.7548,14.7705,14.7469,14.7626,4400.0
2006-03-15 10:00:00,18.8,18.8,18.79,18.8,5200.0,14.7626,14.7626,14.7548,14.7626,5200.0
2006-03-15 10:05:00,18.8,18.8,18.79,18.8,9200.0,14.7626,14.7626,14.7548,14.7626,9200.0
2006-03-15 10:10:00,18.8,18.8,18.76,18.79,7800.0,14.7626,14.7626,14.7312,14.7548,7800.0
2006-03-15 10:15:00,18.78,18.79,18.77,18.79,11800.0,14.7469,14.7548,14.7391,14.7548,11800.0
2006-03-15 10:20:00,18.78,18.8,18.77,18.79,18200.0,14.7469,14.7626,14.7391,14.7548,18200.0
2006-03-15 10:25:00,18.8,18.86,18.8,18.86,20400.0,14.7626,14.8097,14.7626,14.8097,20400.0
2006-03-15 10:30:00,18.85,18.86,18.84,18.85,7400.0,14.8019,14.8097,14.794,14.8019,7400.0
2006-03-15 10:35:00,18.85,18.85,18.84,18.84,3800.0,14.8019,14.8019,14.794,14.794,3800.0
2006-03-15 10:40:00,18.83,18.84,18.83,18.84,9600.0,14.7862,14.794,14.7862,14.794,9600.0
2006-03-15 10:45:00,18.84,18.86,18.81,18.81,15200.0,14.794,14.8097,14.7705,14.7705,15200.0
2006-03-15 10:50:00,18.81,18.81,18.77,18.78,26000.0,14.7705,14.7705,14.7391,14.7469,26000.0
2006-03-15 10:55:00,18.77,18.8,18.77,18.79,23000.0,14.7391,14.7626,14.7391,14.7548,23000.0
2006-03-15 11:00:00,18.8,18.82,18.78,18.81,13800.0,14.7626,14.7783,14.7469,14.7705,13800.0
2006-03-15 11:05:00,18.81,18.83,18.81,18.82,4000.0,14.7705,14.7862,14.7705,14.7783,4000.0
2006-03-15 11:10:00,18.83,18.83,18.81,18.82,2600.0,14.7862,14.7862,14.7705,14.7783,2600.0
2006-03-15 11:15:00,18.81,18.82,18.81,18.82,2400.0,14.7705,14.7783,14.7705,14.7783,2400.0
2006-03-15 11:20:00,18.82,18.83,18.81,18.81,9400.0,14.7783,14.7862,14.7705,14.7705,9400.0
2006-03-15 11:25:00,18.81,18.82,18.81,18.82,8600.0,14.7705,14.7783,14.7705,14.7783,8600.0
2006-03-15 11:30:00,18.82,18.83,18.81,18.81,7200.0,14.7783,14.7862,14.7705,14.7705,7200.0
2006-03-15 11:35:00,18.81,18.82,18.81,18.82,3800.0,14.7705,14.7783,14.7705,14.7783,3800.0
2006-03-15 11:40:00,18.82,18.82,18.81,18.81,9000.0,14.7783,14.7783,14.7705,14.7705,9000.0
2006-03-15 11:45:00,18.81,18.82,18.81,18.82,11800.0,14.7705,14.7783,14.7705,14.7783,11800.0
2006-03-15 11:50:00,18.82,18.83,18.82,18.83,9800.0,14.7783,14.7862,14.7783,14.7862,9800.0
2006-03-15 11:55:00,18.83,18.86,18.83,18.85,31400.0,14.7862,14.8097,14.7862,14.8019,31400.0
2006-03-15 12:00:00,18.85,18.86,18.84,18.84,15200.0,14.8019,14.8097,14.794,14.794,15200.0
2006-03-15 12:05:00,18.83,18.85,18.83,18.85,8400.0,14.7862,14.8019,14.7862,14.8019,8400.0
2006-03-15 12:10:00,18.86,18.86,18.85,18.86,2800.0,14.8097,14.8097,14.8019,14.8097,2800.0
2006-03-15 12:15:00,18.85,18.85,18.83,18.83,7400.0,14.8019,14.8019,14.7862,14.7862,7400.0
2006-03-15 12:20:00,18.83,18.84,18.81,18.81,6000.0,14.7862,14.794,14.7705,14.7705,6000.0
2006-03-15 12:25:00,18.81,18.83,18.8,18.81,9000.0,14.7705,14.7862,14.7626,14.7705,9000.0
2006-03-15 12:30:00,18.8,18.83,18.79,18.81,22600.0,14.7626,14.7862,14.7548,14.7705,22600.0
2006-03-15 12:35:00,18.81,18.81,18.77,18.77,5600.0,14.7705,14.7705,14.7391,14.7391,5600.0
2006-03-15 12:40:00,18.77,18.77,18.76,18.77,5000.0,14.7391,14.7391,14.7312,14.7391,5000.0
2006-03-15 12:45:00,18.76,18.77,18.75,18.75,12000.0,14.7312,14.7391,14.7234,14.7234,12000.0
2006-03-15 12:50:00,18.75,18.77,18.75,18.75,7200.0,14.7234,14.7391,14.7234,14.7234,7200.0
2006-03-15 12:55:00,18.77,18.79,18.76,18.78,5800.0,14.7391,14.7548,14.7312,14.7469,5800.0
2006-03-15 13:00:00,18.77,18.8,18.77,18.8,15200.0,14.7391,14.7626,14.7391,14.7626,15200.0
2006-03-15 13:05:00,18.8,18.81,18.8,18.8,7800.0,14.7626,14.7705,14.7626,14.7626,7800.0
2006-03-15 13:10:00,18.8,18.82,18.8,18.81,13600.0,14.7626,14.7783,14.7626,14.7705,13600.0
2006-03-15 13:15:00,18.82,18.84,18.81,18.84,7400.0,14.7783,14.794,14.7705,14.794,7400.0
2006-03-15 13:20:00,18.83,18.85,18.83,18.85,8000.0,14.7862,14.8019,14.7862,14.8019,8000.0
2006-03-15 13:25:00,18.85,18.85,18.83,18.83,4400.0,14.8019,14.8019,14.7862,14.7862,4400.0
2006-03-15 13:30:00,18.83,18.83,18.82,18.83,5000.0,14.7862,14.7862,14.7783,14.7862,5000.0
2006-03-15 13:35:00,18.83,18.83,18.82,18.82,4200.0,14.7862,14.7862,14.7783,14.7783,4200.0
2006-03-15 13:40:00,18.82,18.84,18.81,18.83,17400.0,14.7783,14.794,14.7705,14.7862,17400.0
2006-03-15 13:45:00,18.83,18.84,18.83,18.83,6800.0,14.7862,14.794,14.7862,14.7862,6800.0
2006-03-15 13:50:00,18.83,18.84,18.83,18.83,6400.0,14.7862,14.794,14.7862,14.7862,6400.0
2006-03-15 13:55:00,18.84,18.84,18.83,18.83,4800.0,14.794,14.794,14.7862,14.7862,4800.0
2006-03-15 14:00:00,18.83,18.84,18.81,18.82,8800.0,14.7862,14.794,14.7705,14.7783,8800.0
2006-03-15 14:05:00,18.82,18.83,18.81,18.83,10800.0,14.7783,14.7862,14.7705,14.7862,10800.0
2006-03-15 14:10:00,18.84,18.85,18.83,18.85,4200.0,14.794,14.8019,14.7862,14.8019,4200.0
2006-03-15 14:15:00,18.85,18.85,18.82,18.85,14200.0,14.8019,14.8019,14.7783,14.8019,14200.0
2006-03-15 14:20:00,18.85,18.85,18.84,18.85,6000.0,14.8019,14.8019,14.794,14.8019,6000.0
2006-03-15 14:25:00,18.85,18.86,18.85,18.85,9800.0,14.8019,14.8097,14.8019,14.8019,9800.0
2006-03-15 14:30:00,18.86,18.86,18.84,18.84,7200.0,14.8097,14.8097,14.794,14.794,7200.0
2006-03-15 14:35:00,18.84,18.86,18.84,18.84,20200.0,14.794,14.8097,14.794,14.794,20200.0
2006-03-15 14:40:00,18.84,18.84,18.82,18.82,6000.0,14.794,14.794,14.7783,14.7783,6000.0
2006-03-15 14:45:00,18.82,18.84,18.81,18.82,8000.0,14.7783,14.794,14.7705,14.7783,8000.0
2006-03-15 14:50:00,18.83,18.84,18.81,18.82,7600.0,14.7862,14.794,14.7705,14.7783,7600.0
2006-03-15 14:55:00,18.82,18.82,18.81,18.81,4600.0,14.7783,14.7783,14.7705,14.7705,4600.0
2006-03-15 15:00:00,18.82,18.85,18.82,18.83,13000.0,14.7783,14.8019,14.7783,14.7862,13000.0
2006-03-15 15:05:00,18.83,18.84,18.83,18.83,6000.0,14.7862,14.794,14.7862,14.7862,6000.0
2006-03-15 15:10:00,18.83,18.84,18.83,18.83,6400.0,14.7862,14.794,14.7862,14.7862,6400.0
2006-03-15 15:15:00,18.83,18.83,18.81,18.82,9400.0,14.7862,14.7862,14.7705,14.7783,9400.0
2006-03-15 15:20:00,18.83,18.86,18.82,18.86,25400.0,14.7862,14.8097,14.7783,14.8097,25400.0
2006-03-15 15:25:00,18.86,18.86,18.82,18.82,8800.0,14.8097,14.8097,14.7783,14.7783,8800.0
2006-03-15 15:30:00,18.82,18.82,18.79,18.81,34600.0,14.7783,14.7783,14.7548,14.7705,34600.0
2006-03-15 15:35:00,18.8,18.84,18.8,18.84,30200.0,14.7626,14.794,14.7626,14.794,30200.0
2006-03-15 15:40:00,18.85,18.85,18.82,18.83,6200.0,14.8019,14.8019,14.7783,14.7862,6200.0
2006-03-15 15:45:00,18.83,18.84,18.82,18.83,13600.0,14.7862,14.794,14.7783,14.7862,13600.0
2006-03-15 15:50:00,18.84,18.88,18.82,18.86,65200.0,14.794,14.8254,14.7783,14.8097,65200.0
2006-03-15 15:55:00,18.86,18.86,18.82,18.84,25200.0,14.8097,14.8097,14.7783,14.794,25200.0
2006-03-16 09:30:00,18.45,18.86,18.45,18.84,15200.0,14.4878,14.8097,14.4878,14.794,15200.0
2006-03-16 09:35:00,18.84,18.85,18.8,18.8,13200.0,14.794,14.8019,14.7626,14.7626,13200.0
2006-03-16 09:40:00,18.8,18.82,18.8,18.82,6400.0,14.7626,14.7783,14.7626,14.7783,6400.0
2006-03-16 09:45:00,18.81,18.82,18.79,18.81,9600.0,14.7705,14.7783,14.7548,14.7705,9600.0
2006-03-16 09:50:00,18.82,18.82,18.78,18.78,13200.0,14.7783,14.7783,14.7469,14.7469,13200.0
2006-03-16 09:55:00,18.75,18.75,18.71,18.72,29000.0,14.7234,14.7234,14.6919,14.6998,29000.0
2006-03-16 10:00:00,18.72,18.72,18.68,18.68,16400.0,14.6998,14.6998,14.6684,14.6684,16400.0
2006-03-16 10:05:00,18.68,18.7,18.67,18.7,15600.0,14.6684,14.6841,14.6605,14.6841,15600.0
2006-03-16 10:10:00,18.7,18.7,18.61,18.61,18200.0,14.6841,14.6841,14.6134,14.6134,18200.0
2006-03-16 10:15:00,18.62,18.63,18.61,18.62,23800.0,14.6213,14.6291,14.6134,14.6213,23800.0
2006-03-16 10:20:00,18.61,18.62,18.58,18.58,16000.0,14.6134,14.6213,14.5899,14.5899,16000.0
2006-03-16 10:25:00,18.58,18.59,18.56,18.56,21400.0,14.5899,14.5977,14.5742,14.5742,21400.0
2006-03-16 10:30:00,18.56,18.61,18.56,18.61,21800.0,14.5742,14.6134,14.5742,14.6134,21800.0
2006-03-16 10:35:00,18.6,18.63,18.6,18.61,12000.0,14.6056,14.6291,14.6056,14.6134,12000.0
2006-03-16 10:40:00,18.61,18.61,18.61,18.61,4200.0,14.6134,14.6134,14.6134,14.6134,4200.0
2006-03-16 10:45:00,18.61,18.61,18.57,18.57,14200.0,14.6134,14.6134,14.582,14.582,14200.0
2006-03-16 10:50:00,18.58,18.62,18.57,18.61,14400.0,14.5899,14.6213,14.582,14.6134,14400.0
2006-03-16 10:55:00,18.61,18.66,18.61,18.66,5600.0,14.6134,14.6527,14.6134,14.6527,5600.0
2006-03-16 11:00:00,18.66,18.66,18.65,18.65,21200.0,14.6527,14.6527,14.6448,14.6448,21200.0
2006-03-16 11:05:00,18.65,18.65,18.61,18.62,18200.0,14.6448,14.6448,14.6134,14.6213,18200.0
2006-03-16 11:10:00,18.63,18.63,18.61,18.61,15600.0,14.6291,14.6291,14.6134,14.6134,15600.0
2006-03-16 11:15:00,18.61,18.64,18.6,18.64,18200.0,14.6134,14.637,14.6056,14.637,18200.0
2006-03-16 11:20:00,18.64,18.67,18.64,18.66,7000.0,14.637,14.6605,14.637,14.6527,7000.0
2006-03-16 11:25:00,18.66,18.67,18.66,18.67,6000.0,14.6527,14.6605,14.6527,14.6605,6000.0
2006-03-16 11:30:00,18.68,18.7,18.68,18.68,10200.0,14.6684,14.6841,14.6684,14.6684,10200.0
2006-03-16 11:35:00,18.69,18.7,18.69,18.7,7200.0,14.6762,14.6841,14.6762,14.6841,7200.0
2006-03-16 11:40:00,18.7,18.7,18.68,18.69,12400.0,14.6841,14.6841,14.6684,14.6762,12400.0
2006-03-16 11:45:00,18.7,18.71,18.7,18.71,4200.0,14.6841,14.6919,14.6841,14.6919,4200.0
2006-03-16 11:50:00,18.71,18.72,18.71,18.72,3400.0,14.6919,14.6998,14.6919,14.6998,3400.0
2006-03-16 11:55:00,18.72,18.72,18.67,18.69,43200.0,14.6998,14.6998,14.6605,14.6762,43200.0
2006-03-16 12:00:00,18.7,18.74,18.7,18.73,18400.0,14.6841,14.7155,14.6841,14.7077,18400.0
2006-03-16 12:05:00,18.74,18.75,18.73,18.73,21800.0,14.7155,14.7234,14.7077,14.7077,21800.0
2006-03-16 12:10:00,18.73,18.74,18.73,18.74,11400.0,14.7077,14.7155,14.7077,14.7155,11400.0
2006-03-16 12:15:00,18.74,18.74,18.74,18.74,5800.0,14.7155,14.7155,14.7155,14.7155,5800.0
2006-03-16 12:20:00,18.73,18.73,18.72,18.73,10400.0,14.7077,14.7077,14.6998,14.7077,10400.0
2006-03-16 12:25:00,18.73,18.74,18.7,18.73,38000.0,14.7077,14.7155,14.6841,14.7077,38000.0
2006-03-16 12:30:00,18.73,18.75,18.72,18.74,24200.0,14.7077,14.7234,14.6998,14.7155,24200.0
2006-03-16 12:35:00,18.74,18.74,18.73,18.73,9400.0,14.7155,14.7155,14.7077,14.7077,9400.0
2006-03-16 12:40:00,18.73,18.73,18.72,18.73,6400.0,14.7077,14.7077,14.6998,14.7077,6400.0
2006-03-16 12:45:00,18.73,18.74,18.73,18.74,7400.0,14.7077,14.7155,14.7077,14.7155,7400.0
2006-03-16 12:50:00,18.73,18.74,18.72,18.73,11000.0,14.7077,14.7155,14.6998,14.7077,11000.0
2006-03-16 12:55:00,18.73,18.73,18.72,18.72,7000.0,14.7077,14.7077,14.6998,14.6998,7000.0
2006-03-16 13:00:00,18.72,18.73,18.7,18.7,7200.0,14.6998,14.7077,14.6841,14.6841,7200.0
2006-03-16 13:05:00,18.7,18.71,18.68,18.69,13000.0,14.6841,14.6919,14.6684,14.6762,13000.0
2006-03-16 13:10:00,18.7,18.7,18.67,18.68,12400.0,14.6841,14.6841,14.6605,14.6684,12400.0
2006-03-16 13:15:00,18.68,18.69,18.64,18.64,150200.0,14.6684,14.6762,14.637,14.637,150200.0
2006-03-16 13:20:00,18.64,18.66,18.64,18.66,12600.0,14.637,14.6527,14.637,14.6527,12600.0
2006-03-16 13:25:00,18.66,18.66,18.64,18.65,14000.0,14.6527,14.6527,14.637,14.6448,14000.0
2006-03-16 13:30:00,18.64,18.66,18.64,18.66,4600.0,14.637,14.6527,14.637,14.6527,4600.0
2006-03-16 13:35:00,18.65,18.66,18.65,18.66,12000.0,14.6448,14.6527,14.6448,14.6527,12000.0
2006-03-16 13:40:00,18.66,18.68,18.66,18.68,6400.0,14.6527,14.6684,14.6527,14.6684,6400.0
2006-03-16 13:45:00,18.68,18.68,18.67,18.67,9600.0,14.6684,14.6684,14.6605,14.6605,9600.0
2006-03-16 13:50:00,18.67,18.67,18.66,18.66,5200.0,14.6605,14.6605,14.6527,14.6527,5200.0
2006-03-16 13:55:00,18.65,18.67,18.64,18.64,12800.0,14.6448,14.6605,14.637,14.637,12800.0
2006-03-16 14:00:00,18.65,18.68,18.64,18.67,3000.0,14.6448,14.6684,14.637,14.6605,3000.0
2006-03-16 14:05:00,18.67,18.7,18.67,18.7,10000.0,14.6605,14.6841,14.6605,14.6841,10000.0
2006-03-16 14:10:00,18.7,18.72,18.7,18.72,5400.0,14.6841,14.6998,14.6841,14.6998,5400.0
2006-03-16 14:15:00,18.71,18.73,18.71,18.72,11400.0,14.6919,14.7077,14.6919,14.6998,11400.0
2006-03-16 14:20:00,18.73,18.73,18.72,18.73,20000.0,14.7077,14.7077,14.6998,14.7077,20000.0
2006-03-16 14:25:00,18.73,18.74,18.72,18.73,7000.0,14.7077,14.7155,14.6998,14.7077,7000.0
2006-03-16 14:30:00,18.73,18.75,18.73,18.74,5800.0,14.7077,14.7234,14.7077,14.7155,5800.0
2006-03-16 14:35:00,18.74,18.77,18.73,18.76,15600.0,14.7155,14.7391,14.7077,14.7312,15600.0
2006-03-16 14:40:00,18.77,18.77,18.74,18.75,13800.0,14.7391,14.7391,14.7155,14.7234,13800.0
2006-03-16 14:45:00,18.75,18.75,18.74,18.75,10400.0,14.7234,14.7234,14.7155,14.7234,10400.0
2006-03-16 14:50:00,18.75,18.75,18.73,18.75,11600.0,14.7234,14.7234,14.7077,14.7234,11600.0
2006-03-16 14:55:00,18.75,18.76,18.74,18.74,11000.0,14.7234,14.7312,14.7155,14.7155,11000.0
2006-03-16 15:00:00,18.75,18.75,18.74,18.75,6400.0,14.7234,14.7234,14.7155,14.7234,6400.0
2006-03-16 15:05:00,18.75,18.78,18.75,18.76,17200.0,14.7234,14.7469,14.7234,14.7312,17200.0
2006-03-16 15:10:00,18.76,18.76,18.74,18.74,14800.0,14.7312,14.7312,14.7155,14.7155,14800.0
2006-03-16 15:15:00,18.74,18.74,18.7,18.7,26000.0,14.7155,14.7155,14.6841,14.6841,26000.0
2006-03-16 15:20:00,18.7,18.72,18.68,18.71,29000.0,14.6841,14.6998,14.6684,14.6919,29000.0
2006-03-16 15:25:00,18.71,18.72,18.7,18.71,8400.0,14.6919,14.6998,14.6841,14.6919,8400.0
2006-03-16 15:30:00,18.71,18.72,18.7,18.71,47800.0,14.6919,14.6998,14.6841,14.6919,47800.0
2006-03-16 15:35:00,18.72,18.72,18.68,18.68,37200.0,14.6998,14.6998,14.6684,14.6684,37200.0
2006-03-16 15:40:00,18.68,18.68,18.67,18.68,36800.0,14.6684,14.6684,14.6605,14.6684,36800.0
2006-03-16 15:45:00,18.68,18.68,18.66,18.67,47200.0,14.6684,14.6684,14.6527,14.6605,47200.0
2006-03-16 15:50:00,18.67,18.68,18.65,18.68,95800.0,14.6605,14.6684,14.6448,14.6684,95800.0
2006-03-16 15:55:00,18.67,18.69,18.67,18.68,37400.0,14.6605,14.6762,14.6605,14.6684,37400.0
2006-03-17 09:30:00,18.78,18.78,18.7,18.7,276800.0,14.7469,14.7469,14.6841,14.6841,276800.0
2006-03-17 09:35:00,18.71,18.71,18.68,18.7,10400.0,14.6919,14.6919,14.6684,14.6841,10400.0
2006-03-17 09:40:00,18.7,18.74,18.68,18.69,17400.0,14.6841,14.7155,14.6684,14.6762,17400.0
2006-03-17 09:45:00,18.68,18.68,18.61,18.63,15400.0,14.6684,14.6684,14.6134,14.6291,15400.0
2006-03-17 09:50:00,18.63,18.66,18.63,18.66,13400.0,14.6291,14.6527,14.6291,14.6527,13400.0
2006-03-17 09:55:00,18.66,18.68,18.65,18.67,19000.0,14.6527,14.6684,14.6448,14.6605,19000.0
2006-03-17 10:00:00,18.66,18.67,18.66,18.67,8200.0,14.6527,14.6605,14.6527,14.6605,8200.0
2006-03-17 10:05:00,18.68,18.68,18.67,18.67,14800.0,14.6684,14.6684,14.6605,14.6605,14800.0
2006-03-17 10:10:00,18.67,18.7,18.67,18.68,6600.0,14.6605,14.6841,14.6605,14.6684,6600.0
2006-03-17 10:15:00,18.68,18.71,18.68,18.7,7600.0,14.6684,14.6919,14.6684,14.6841,7600.0
2006-03-17 10:20:00,18.7,18.7,18.68,18.68,14400.0,14.6841,14.6841,14.6684,14.6684,14400.0
2006-03-17 10:25:00,18.68,18.69,18.68,18.68,2400.0,14.6684,14.6762,14.6684,14.6684,2400.0
2006-03-17 10:30:00,18.68,18.68,18.66,18.66,11000.0,14.6684,14.6684,14.6527,14.6527,11000.0
2006-03-17 10:35:00,18.67,18.67,18.66,18.66,17000.0,14.6605,14.6605,14.6527,14.6527,17000.0
2006-03-17 10:40:00,18.66,18.67,18.65,18.66,5800.0,14.6527,14.6605,14.6448,14.6527,5800.0
2006-03-17 10:45:00,18.66,18.67,18.66,18.67,8400.0,14.6527,14.6605,14.6527,14.6605,8400.0
2006-03-17 10:50:00,18.67,18.68,18.67,18.68,4000.0,14.6605,14.6684,14.6605,14.6684,4000.0
2006-03-17 10:55:00,18.67,18.67,18.66,18.66,3200.0,14.6605,14.6605,14.6527,14.6527,3200.0
2006-03-17 11:00:00,18.66,18.68,18.66,18.68,5600.0,14.6527,14.6684,14.6527,14.6684,5600.0
2006-03-17 11:05:00,18.68,18.7,18.67,18.7,11600.0,14.6684,14.6841,14.6605,14.6841,11600.0
2006-03-17 11:10:00,18.69,18.7,18.68,18.7,9000.0,14.6762,14.6841,14.6684,14.6841,9000.0
2006-03-17 11:15:00,18.7,18.71,18.7,18.7,2400.0,14.6841,14.6919,14.6841,14.6841,2400.0
2006-03-17 11:20:00,18.7,18.7,18.68,18.7,6800.0,14.6841,14.6841,14.6684,14.6841,6800.0
2006-03-17 11:25:00,18.7,18.7,18.68,18.68,2800.0,14.6841,14.6841,14.6684,14.6684,2800.0
2006-03-17 11:30:00,18.68,18.69,18.68,18.68,3800.0,14.6684,14.6762,14.6684,14.6684,3800.0
2006-03-17 11:35:00,18.68,18.69,18.68,18.68,4800.0,14.6684,14.6762,14.6684,14.6684,4800.0
2006-03-17 11:40:00,18.68,18.69,18.68,18.68,5200.0,14.6684,14.6762,14.6684,14.6684,5200.0
2006-03-17 11:45:00,18.68,18.68,18.68,18.68,5200.0,14.6684,14.6684,14.6684,14.6684,5200.0
2006-03-17 11:50:00,18.68,18.69,18.68,18.69,3400.0,14.6684,14.6762,14.6684,14.6762,3400.0
2006-03-17 11:55:00,18.69,18.69,18.68,18.69,3400.0,14.6762,14.6762,14.6684,14.6762,3400.0
2006-03-17 12:00:00,18.68,18.69,18.68,18.69,3400.0,14.6684,14.6762,14.6684,14.6762,3400.0
2006-03-17 12:05:00,18.69,18.69,18.68,18.68,5400.0,14.6762,14.6762,14.6684,14.6684,5400.0
2006-03-17 12:10:00,18.68,18.68,18.68,18.68,12400.0,14.6684,14.6684,14.6684,14.6684,12400.0
2006-03-17 12:15:00,18.68,18.68,18.67,18.67,10600.0,14.6684,14.6684,14.6605,14.6605,10600.0
2006-03-17 12:20:00,18.67,18.68,18.67,18.68,6200.0,14.6605,14.6684,14.6605,14.6684,6200.0
2006-03-17 12:25:00,18.68,18.68,18.68,18.68,10000.0,14.6684,14.6684,14.6684,14.6684,10000.0
2006-03-17 12:30:00,18.68,18.69,18.68,18.69,16400.0,14.6684,14.6762,14.6684,14.6762,16400.0
2006-03-17 12:35:00,18.68,18.68,18.68,18.68,13400.0,14.6684,14.6684,14.6684,14.6684,13400.0
2006-03-17 12:40:00,18.68,18.68,18.68,18.68,3000.0,14.6684,14.6684,14.6684,14.6684,3000.0
2006-03-17 12:45:00,18.68,18.68,18.67,18.67,16200.0,14.6684,14.6684,14.6605,14.6605,16200.0
2006-03-17 12:50:00,18.66,18.66,18.65,18.66,4600.0,14.6527,14.6527,14.6448,14.6527,4600.0
2006-03-17 12:55:00,18.65,18.67,18.65,18.67,4800.0,14.6448,14.6605,14.6448,14.6605,4800.0
2006-03-17 13:00:00,18.67,18.67,18.67,18.67,600.0,14.6605,14.6605,14.6605,14.6605,600.0
2006-03-17 13:05:00,18.67,18.67,18.67,18.67,1600.0,14.6605,14.6605,14.6605,14.6605,1600.0
2006-03-17 13:10:00,18.67,18.67,18.66,18.66,5000.0,14.6605,14.6605,14.6527,14.6527,5000.0
2006-03-17 13:15:00,18.65,18.65,18.64,18.64,10000.0,14.6448,14.6448,14.637,14.637,10000.0
2006-03-17 13:20:00,18.65,18.65,18.64,18.64,4800.0,14.6448,14.6448,14.637,14.637,4800.0
2006-03-17 13:25:00,18.64,18.65,18.62,18.65,21600.0,14.637,14.6448,14.6213,14.6448,21600.0
2006-03-17 13:30:00,18.65,18.65,18.63,18.63,13600.0,14.6448,14.6448,14.6291,14.6291,13600.0
2006-03-17 13:35:00,18.63,18.64,18.63,18.64,6800.0,14.6291,14.637,14.6291,14.637,6800.0
2006-03-17 13:40:00,18.64,18.64,18.64,18.64,11000.0,14.637,14.637,14.637,14.637,11000.0
2006-03-17 13:45:00,18.64,18.66,18.64,18.66,6800.0,14.637,14.6527,14.637,14.6527,6800.0
2006-03-17 13:50:00,18.65,18.69,18.65,18.69,12600.0,14.6448,14.6762,14.6448,14.6762,12600.0
2006-03-17 13:55:00,18.68,18.68,18.68,18.68,4200.0,14.6684,14.6684,14.6684,14.6684,4200.0
2006-03-17 14:00:00,18.68,18.69,18.68,18.69,6400.0,14.6684,14.6762,14.6684,14.6762,6400.0
2006-03-17 14:05:00,18.7,18.7,18.7,18.7,2400.0,14.6841,14.6841,14.6841,14.6841,2400.0
2006-03-17 14:10:00,18.7,18.72,18.7,18.71,30400.0,14.6841,14.6998,14.6841,14.6919,30400.0
2006-03-17 14:15:00,18.71,18.72,18.71,18.71,4800.0,14.6919,14.6998,14.6919,14.6919,4800.0
2006-03-17 14:20:00,18.71,18.72,18.71,18.71,2800.0,14.6919,14.6998,14.6919,14.6919,2800.0
2006-03-17 14:25:00,18.72,18.74,18.72,18.74,9600.0,14.6998,14.7155,14.6998,14.7155,9600.0
2006-03-17 14:30:00,18.74,18.77,18.74,18.77,25800.0,14.7155,14.7391,14.7155,14.7391,25800.0
2006-03-17 14:35:00,18.77,18.78,18.77,18.77,7800.0,14.7391,14.7469,14.7391,14.7391,7800.0
2006-03-17 14:40:00,18.78,18.78,18.77,18.78,6600.0,14.7469,14.7469,14.7391,14.7469,6600.0
2006-03-17 14:45:00,18.77,18.79,18.77,18.78,13800.0,14.7391,14.7548,14.7391,14.7469,13800.0
2006-03-17 14:50:00,18.78,18.79,18.78,18.79,22200.0,14.7469,14.7548,14.7469,14.7548,22200.0
2006-03-17 14:55:00,18.79,18.81,18.79,18.79,19000.0,14.7548,14.7705,14.7548,14.7548,19000.0
2006-03-17 15:00:00,18.79,18.81,18.79,18.8,10800.0,14.7548,14.7705,14.7548,14.7626,10800.0
2006-03-17 15:05:00,18.8,18.81,18.79,18.8,14400.0,14.7626,14.7705,14.7548,14.7626,14400.0
2006-03-17 15:10:00,18.8,18.81,18.8,18.81,14400.0,14.7626,14.7705,14.7626,14.7705,14400.0
2006-03-17 15:15:00,18.8,18.81,18.78,18.78,13600.0,14.7626,14.7705,14.7469,14.7469,13600.0
2006-03-17 15:20:00,18.79,18.8,18.78,18.78,13800.0,14.7548,14.7626,14.7469,14.7469,13800.0
2006-03-17 15:25:00,18.79,18.79,18.78,18.79,8400.0,14.7548,14.7548,14.7469,14.7548,8400.0
2006-03-17 15:30:00,18.79,18.8,18.78,18.79,16800.0,14.7548,14.7626,14.7469,14.7548,16800.0
2006-03-17 15:35:00,18.8,18.8,18.78,18.78,9000.0,14.7626,14.7626,14.7469,14.7469,9000.0
2006-03-17 15:40:00,18.79,18.84,18.78,18.8,48400.0,14.7548,14.794,14.7469,14.7626,48400.0
2006-03-17 15:45:00,18.8,18.81,18.78,18.8,19200.0,14.7626,14.7705,14.7469,14.7626,19200.0
2006-03-17 15:50:00,18.8,18.81,18.8,18.8,17400.0,14.7626,14.7705,14.7626,14.7626,17400.0
2006-03-17 15:55:00,18.8,18.81,18.79,18.8,56800.0,14.7626,14.7705,14.7548,14.7626,56800.0
2006-03-20 09:30:00,18.83,18.84,18.81,18.84,17200.0,14.7862,14.794,14.7705,14.794,17200.0
2006-03-20 09:35:00,18.86,18.95,18.85,18.9,14400.0,14.8097,14.8804,14.8019,14.8411,14400.0
2006-03-20 09:40:00,18.9,18.95,18.85,18.85,32200.0,14.8411,14.8804,14.8019,14.8019,32200.0
2006-03-20 09:45:00,18.85,18.87,18.85,18.86,15200.0,14.8019,14.8176,14.8019,14.8097,15200.0
2006-03-20 09:50:00,18.86,18.88,18.86,18.87,3000.0,14.8097,14.8254,14.8097,14.8176,3000.0
2006-03-20 09:55:00,18.87,18.88,18.86,18.86,7400.0,14.8176,14.8254,14.8097,14.8097,7400.0
2006-03-20 10:00:00,18.86,18.88,18.86,18.86,13400.0,14.8097,14.8254,14.8097,14.8097,13400.0
2006-03-20 10:05:00,18.86,18.86,18.82,18.82,12200.0,14.8097,14.8097,14.7783,14.7783,12200.0
2006-03-20 10:10:00,18.83,18.83,18.81,18.82,7000.0,14.7862,14.7862,14.7705,14.7783,7000.0
2006-03-20 10:15:00,18.83,18.85,18.82,18.84,6400.0,14.7862,14.8019,14.7783,14.794,6400.0
2006-03-20 10:20:00,18.83,18.86,18.83,18.86,7200.0,14.7862,14.8097,14.7862,14.8097,7200.0
2006-03-20 10:25:00,18.86,18.86,18.81,18.81,3600.0,14.8097,14.8097,14.7705,14.7705,3600.0
2006-03-20 10:30:00,18.81,18.81,18.77,18.79,14000.0,14.7705,14.7705,14.7391,14.7548,14000.0
2006-03-20 10:35:00,18.79,18.82,18.79,18.81,3800.0,14.7548,14.7783,14.7548,14.7705,3800.0
2006-03-20 10:40:00,18.81,18.81,18.79,18.8,5600.0,14.7705,14.7705,14.7548,14.7626,5600.0
2006-03-20 10:45:00,18.79,18.79,18.75,18.75,6600.0,14.7548,14.7548,14.7234,14.7234,6600.0
2006-03-20 10:50:00,18.75,18.78,18.75,18.76,5600.0,14.7234,14.7469,14.7234,14.7312,5600.0
2006-03-20 10:55:00,18.77,18.79,18.75,18.79,5600.0,14.7391,14.7548,14.7234,14.7548,5600.0
2006-03-20 11:00:00,18.79,18.8,18.79,18.8,6200.0,14.7548,14.7626,14.7548,14.7626,6200.0
2006-03-20 11:05:00,18.8,18.8,18.8,18.8,9800.0,14.7626,14.7626,14.7626,14.7626,9800.0
2006-03-20 11:10:00,18.8,18.8,18.79,18.79,13000.0,14.7626,14.7626,14.7548,14.7548,13000.0
2006-03-20 11:15:00,18.79,18.8,18.75,18.78,29600.0,14.7548,14.7626,14.7234,14.7469,29600.0
2006-03-20 11:20:00,18.77,18.77,18.75,18.76,3000.0,14.7391,14.7391,14.7234,14.7312,3000.0
2006-03-20 11:25:00,18.76,18.77,18.75,18.77,5400.0,14.7312,14.7391,14.7234,14.7391,5400.0
2006-03-20 11:30:00,18.78,18.78,18.77,18.78,3200.0,14.7469,14.7469,14.7391,14.7469,3200.0
2006-03-20 11:35:00,18.78,18.81,18.78,18.8,8600.0,14.7469,14.7705,14.7469,14.7626,8600.0
2006-03-20 11:40:00,18.8,18.81,18.8,18.81,4200.0,14.7626,14.7705,14.7626,14.7705,4200.0
2006-03-20 11:45:00,18.81,18.85,18.81,18.85,9800.0,14.7705,14.8019,14.7705,14.8019,9800.0
2006-03-20 11:50:00,18.85,18.88,18.85,18.87,13200.0,14.8019,14.8254,14.8019,14.8176,13200.0
2006-03-20 11:55:00,18.87,18.88,18.86,18.86,8800.0,14.8176,14.8254,14.8097,14.8097,8800.0
2006-03-20 12:00:00,18.88,18.88,18.86,18.86,16400.0,14.8254,14.8254,14.8097,14.8097,16400.0
2006-03-20 12:05:00,18.86,18.88,18.86,18.86,4600.0,14.8097,14.8254,14.8097,14.8097,4600.0
2006-03-20 12:10:00,18.86,18.88,18.86,18.86,6200.0,14.8097,14.8254,14.8097,14.8097,6200.0
2006-03-20 12:15:00,18.86,18.86,18.86,18.86,800.0,14.8097,14.8097,14.8097,14.8097,800.0
2006-03-20 12:20:00,18.86,18.87,18.86,18.87,7400.0,14.8097,14.8176,14.8097,14.8176,7400.0
2006-03-20 12:25:00,18.87,18.87,18.86,18.86,3600.0,14.8176,14.8176,14.8097,14.8097,3600.0
2006-03-20 12:30:00,18.87,18.88,18.86,18.88,3000.0,14.8176,14.8254,14.8097,14.8254,3000.0
2006-03-20 12:35:00,18.88,18.88,18.87,18.88,5600.0,14.8254,14.8254,14.8176,14.8254,5600.0
2006-03-20 12:40:00,18.87,18.88,18.87,18.88,1800.0,14.8176,14.8254,14.8176,14.8254,1800.0
2006-03-20 12:45:00,18.87,18.89,18.87,18.88,16800.0,14.8176,14.8333,14.8176,14.8254,16800.0
2006-03-20 12:50:00,18.88,18.89,18.88,18.89,2600.0,14.8254,14.8333,14.8254,14.8333,2600.0
2006-03-20 12:55:00,18.89,18.89,18.88,18.88,3000.0,14.8333,14.8333,14.8254,14.8254,3000.0
2006-03-20 13:00:00,18.88,18.88,18.87,18.87,2400.0,14.8254,14.8254,14.8176,14.8176,2400.0
2006-03-20 13:05:00,18.87,18.87,18.87,18.87,600.0,14.8176,14.8176,14.8176,14.8176,600.0
2006-03-20 13:10:00,18.86,18.87,18.86,18.86,2200.0,14.8097,14.8176,14.8097,14.8097,2200.0
2006-03-20 13:15:00,18.87,18.87,18.86,18.87,2600.0,14.8176,14.8176,14.8097,14.8176,2600.0
2006-03-20 13:20:00,18.87,18.88,18.86,18.86,800.0,14.8176,14.8254,14.8097,14.8097,800.0
2006-03-20 13:25:00,18.86,18.87,18.86,18.86,2600.0,14.8097,14.8176,14.8097,14.8097,2600.0
2006-03-20 13:30:00,18.86,18.87,18.86,18.86,3400.0,14.8097,14.8176,14.8097,14.8097,3400.0
2006-03-20 13:35:00,18.86,18.86,18.84,18.85,5600.0,14.8097,14.8097,14.794,14.8019,5600.0
2006-03-20 13:40:00,18.85,18.85,18.83,18.83,6400.0,14.8019,14.8019,14.7862,14.7862,6400.0
2006-03-20 13:45:00,18.83,18.85,18.83,18.84,10800.0,14.7862,14.8019,14.7862,14.794,10800.0
2006-03-20 13:50:00,18.85,18.85,18.83,18.83,3200.0,14.8019,14.8019,14.7862,14.7862,3200.0
2006-03-20 13:55:00,18.83,18.83,18.83,18.83,1600.0,14.7862,14.7862,14.7862,14.7862,1600.0
2006-03-20 14:00:00,18.83,18.86,18.83,18.84,5800.0,14.7862,14.8097,14.7862,14.794,5800.0
2006-03-20 14:05:00,18.84,18.85,18.84,18.85,2400.0,14.794,14.8019,14.794,14.8019,2400.0
2006-03-20 14:10:00,18.85,18.85,18.82,18.83,7000.0,14.8019,14.8019,14.7783,14.7862,7000.0
2006-03-20 14:15:00,18.83,18.83,18.82,18.83,5000.0,14.7862,14.7862,14.7783,14.7862,5000.0
2006-03-20 14:20:00,18.83,18.83,18.82,18.82,10200.0,14.7862,14.7862,14.7783,14.7783,10200.0
2006-03-20 14:25:00,18.82,18.83,18.82,18.82,6400.0,14.7783,14.7862,14.7783,14.7783,6400.0
2006-03-20 14:30:00,18.82,18.85,18.82,18.83,34600.0,14.7783,14.8019,14.7783,14.7862,34600.0
2006-03-20 14:35:00,18.83,18.85,18.83,18.83,3200.0,14.7862,14.8019,14.7862,14.7862,3200.0
2006-03-20 14:40:00,18.83,18.86,18.83,18.85,4200.0,14.7862,14.8097,14.7862,14.8019,4200.0
2006-03-20 14:45:00,18.84,18.86,18.84,18.84,3200.0,14.794,14.8097,14.794,14.794,3200.0
2006-03-20 14:50:00,18.85,18.85,18.84,18.84,5000.0,14.8019,14.8019,14.794,14.794,5000.0
2006-03-20 14:55:00,18.84,18.85,18.83,18.84,3800.0,14.794,14.8019,14.7862,14.794,3800.0
2006-03-20 15:00:00,18.83,18.88,18.82,18.88,19000.0,14.7862,14.8254,14.7783,14.8254,19000.0
2006-03-20 15:05:00,18.88,18.88,18.86,18.87,8200.0,14.8254,14.8254,14.8097,14.8176,8200.0
2006-03-20 15:10:00,18.86,18.88,18.86,18.88,6400.0,14.8097,14.8254,14.8097,14.8254,6400.0
2006-03-20 15:15:00,18.88,18.88,18.85,18.85,9400.0,14.8254,14.8254,14.8019,14.8019,9400.0
2006-03-20 15:20:00,18.85,18.85,18.84,18.84,1200.0,14.8019,14.8019,14.794,14.794,1200.0
2006-03-20 15:25:00,18.85,18.85,18.83,18.83,2600.0,14.8019,14.8019,14.7862,14.7862,2600.0
2006-03-20 15:30:00,18.84,18.84,18.83,18.84,1800.0,14.794,14.794,14.7862,14.794,1800.0
2006-03-20 15:35:00,18.84,18.85,18.84,18.85,5000.0,14.794,14.8019,14.794,14.8019,5000.0
2006-03-20 15:40:00,18.85,18.88,18.84,18.88,6400.0,14.8019,14.8254,14.794,14.8254,6400.0
2006-03-20 15:45:00,18.87,18.88,18.86,18.87,8600.0,14.8176,14.8254,14.8097,14.8176,8600.0
2006-03-20 15:50:00,18.86,18.86,18.85,18.86,5800.0,14.8097,14.8097,14.8019,14.8097,5800.0
2006-03-20 15:55:00,18.86,18.86,18.85,18.85,7200.0,14.8097,14.8097,14.8019,14.8019,7200.0
2006-03-21 09:30:00,18.9,18.92,18.89,18.89,115400.0,14.8411,14.8568,14.8333,14.8333,115400.0
2006-03-21 09:35:00,18.91,18.91,18.85,18.85,6800.0,14.849,14.849,14.8019,14.8019,6800.0
2006-03-21 09:40:00,18.83,18.84,18.8,18.82,11400.0,14.7862,14.794,14.7626,14.7783,11400.0
2006-03-21 09:45:00,18.82,18.82,18.8,18.8,4400.0,14.7783,14.7783,14.7626,14.7626,4400.0
2006-03-21 09:50:00,18.8,18.86,18.8,18.86,5000.0,14.7626,14.8097,14.7626,14.8097,5000.0
2006-03-21 09:55:00,18.86,18.88,18.86,18.88,4600.0,14.8097,14.8254,14.8097,14.8254,4600.0
2006-03-21 10:00:00,18.86,18.87,18.86,18.86,1800.0,14.8097,14.8176,14.8097,14.8097,1800.0
2006-03-21 10:05:00,18.86,18.86,18.81,18.81,6800.0,14.8097,14.8097,14.7705,14.7705,6800.0
2006-03-21 10:10:00,18.81,18.81,18.79,18.79,7000.0,14.7705,14.7705,14.7548,14.7548,7000.0
2006-03-21 10:15:00,18.79,18.79,18.76,18.77,4600.0,14.7548,14.7548,14.7312,14.7391,4600.0
2006-03-21 10:20:00,18.77,18.78,18.77,18.78,2400.0,14.7391,14.7469,14.7391,14.7469,2400.0
2006-03-21 10:25:00,18.78,18.79,18.77,18.79,2400.0,14.7469,14.7548,14.7391,14.7548,2400.0
2006-03-21 10:30:00,18.79,18.82,18.79,18.82,13400.0,14.7548,14.7783,14.7548,14.7783,13400.0
2006-03-21 10:35:00,18.82,18.83,18.8,18.8,11200.0,14.7783,14.7862,14.7626,14.7626,11200.0
2006-03-21 10:40:00,18.8,18.82,18.8,18.82,6800.0,14.7626,14.7783,14.7626,14.7783,6800.0
2006-03-21 10:45:00,18.82,18.82,18.8,18.8,5600.0,14.7783,14.7783,14.7626,14.7626,5600.0
2006-03-21 10:50:00,18.8,18.8,18.79,18.79,3800.0,14.7626,14.7626,14.7548,14.7548,3800.0
2006-03-21 10:55:00,18.78,18.78,18.75,18.75,14800.0,14.7469,14.7469,14.7234,14.7234,14800.0
2006-03-21 11:00:00,18.75,18.75,18.72,18.72,6200.0,14.7234,14.7234,14.6998,14.6998,6200.0
2006-03-21 11:05:00,18.72,18.75,18.72,18.74,4600.0,14.6998,14.7234,14.6998,14.7155,4600.0
2006-03-21 11:10:00,18.74,18.74,18.72,18.73,4000.0,14.7155,14.7155,14.6998,14.7077,4000.0
2006-03-21 11:15:00,18.75,18.76,18.74,18.74,7200.0,14.7234,14.7312,14.7155,14.7155,7200.0
2006-03-21 11:20:00,18.75,18.8,18.75,18.8,10600.0,14.7234,14.7626,14.7234,14.7626,10600.0
2006-03-21 11:25:00,18.8,18.85,18.8,18.85,15400.0,14.7626,14.8019,14.7626,14.8019,15400.0
2006-03-21 11:30:00,18.85,18.86,18.84,18.86,7000.0,14.8019,14.8097,14.794,14.8097,7000.0
2006-03-21 11:35:00,18.87,18.88,18.86,18.88,11000.0,14.8176,14.8254,14.8097,14.8254,11000.0
2006-03-21 11:40:00,18.88,18.89,18.88,18.89,19000.0,14.8254,14.8333,14.8254,14.8333,19000.0
2006-03-21 11:45:00,18.89,18.89,18.88,18.88,8000.0,14.8333,14.8333,14.8254,14.8254,8000.0
2006-03-21 11:50:00,18.88,18.89,18.88,18.88,6600.0,14.8254,14.8333,14.8254,14.8254,6600.0
2006-03-21 11:55:00,18.87,18.88,18.87,18.87,3800.0,14.8176,14.8254,14.8176,14.8176,3800.0
2006-03-21 12:00:00,18.88,18.89,18.88,18.88,3000.0,14.8254,14.8333,14.8254,14.8254,3000.0
2006-03-21 12:05:00,18.87,18.87,18.87,18.87,2400.0,14.8176,14.8176,14.8176,14.8176,2400.0
2006-03-21 12:10:00,18.88,18.89,18.87,18.88,9400.0,14.8254,14.8333,14.8176,14.8254,9400.0
2006-03-21 12:15:00,18.88,18.89,18.88,18.89,12600.0,14.8254,14.8333,14.8254,14.8333,12600.0
2006-03-21 12:20:00,18.88,18.89,18.87,18.87,12600.0,14.8254,14.8333,14.8176,14.8176,12600.0
2006-03-21 12:25:00,18.87,18.87,18.86,18.86,5200.0,14.8176,14.8176,14.8097,14.8097,5200.0
2006-03-21 12:30:00,18.87,18.89,18.87,18.88,5800.0,14.8176,14.8333,14.8176,14.8254,5800.0
2006-03-21 12:35:00,18.88,18.88,18.87,18.87,2000.0,14.8254,14.8254,14.8176,14.8176,2000.0
2006-03-21 12:40:00,18.87,18.88,18.87,18.88,3000.0,14.8176,14.8254,14.8176,14.8254,3000.0
2006-03-21 12:45:00,18.88,18.88,18.88,18.88,3400.0,14.8254,14.8254,14.8254,14.8254,3400.0
2006-03-21 12:50:00,18.88,18.89,18.88,18.88,10200.0,14.8254,14.8333,14.8254,14.8254,10200.0
2006-03-21 12:55:00,18.87,18.88,18.86,18.86,3800.0,14.8176,14.8254,14.8097,14.8097,3800.0
2006-03-21 13:00:00,18.88,18.89,18.85,18.86,44200.0,14.8254,14.8333,14.8019,14.8097,44200.0
2006-03-21 13:05:00,18.87,18.89,18.87,18.89,5800.0,14.8176,14.8333,14.8176,14.8333,5800.0
2006-03-21 13:10:00,18.89,18.89,18.87,18.87,4800.0,14.8333,14.8333,14.8176,14.8176,4800.0
2006-03-21 13:15:00,18.88,18.88,18.87,18.87,2800.0,14.8254,14.8254,14.8176,14.8176,2800.0
2006-03-21 13:20:00,18.88,18.89,18.88,18.88,9000.0,14.8254,14.8333,14.8254,14.8254,9000.0
2006-03-21 13:25:00,18.88,18.88,18.87,18.87,2800.0,14.8254,14.8254,14.8176,14.8176,2800.0
2006-03-21 13:30:00,18.87,18.88,18.86,18.88,7200.0,14.8176,14.8254,14.8097,14.8254,7200.0
2006-03-21 13:35:00,18.88,18.89,18.88,18.88,4600.0,14.8254,14.8333,14.8254,14.8254,4600.0
2006-03-21 13:40:00,18.88,18.88,18.87,18.87,3400.0,14.8254,14.8254,14.8176,14.8176,3400.0
2006-03-21 13:45:00,18.88,18.88,18.86,18.87,10200.0,14.8254,14.8254,14.8097,14.8176,10200.0
2006-03-21 13:50:00,18.88,18.88,18.86,18.86,9800.0,14.8254,14.8254,14.8097,14.8097,9800.0
2006-03-21 13:55:00,18.86,18.88,18.86,18.87,5000.0,14.8097,14.8254,14.8097,14.8176,5000.0
2006-03-21 14:00:00,18.88,18.88,18.87,18.88,3000.0,14.8254,14.8254,14.8176,14.8254,3000.0
2006-03-21 14:05:00,18.87,18.88,18.85,18.85,15200.0,14.8176,14.8254,14.8019,14.8019,15200.0
2006-03-21 14:10:00,18.86,18.86,18.83,18.84,13000.0,14.8097,14.8097,14.7862,14.794,13000.0
2006-03-21 14:15:00,18.83,18.86,18.83,18.85,14000.0,14.7862,14.8097,14.7862,14.8019,14000.0
2006-03-21 14:20:00,18.85,18.85,18.82,18.82,8800.0,14.8019,14.8019,14.7783,14.7783,8800.0
2006-03-21 14:25:00,18.82,18.84,18.82,18.83,23800.0,14.7783,14.794,14.7783,14.7862,23800.0
2006-03-21 14:30:00,18.83,18.83,18.8,18.8,16400.0,14.7862,14.7862,14.7626,14.7626,16400.0
2006-03-21 14:35:00,18.8,18.82,18.79,18.81,5400.0,14.7626,14.7783,14.7548,14.7705,5400.0
2006-03-21 14:40:00,18.82,18.83,18.81,18.83,3800.0,14.7783,14.7862,14.7705,14.7862,3800.0
2006-03-21 14:45:00,18.83,18.85,18.83,18.83,4600.0,14.7862,14.8019,14.7862,14.7862,4600.0
2006-03-21 14:50:00,18.83,18.84,18.82,18.83,6800.0,14.7862,14.794,14.7783,14.7862,6800.0
2006-03-21 14:55:00,18.82,18.83,18.81,18.82,15800.0,14.7783,14.7862,14.7705,14.7783,15800.0
2006-03-21 15:00:00,18.82,18.83,18.8,18.8,29400.0,14.7783,14.7862,14.7626,14.7626,29400.0
2006-03-21 15:05:00,18.79,18.81,18.79,18.8,22000.0,14.7548,14.7705,14.7548,14.7626,22000.0
2006-03-21 15:10:00,18.8,18.82,18.79,18.81,12800.0,14.7626,14.7783,14.7548,14.7705,12800.0
2006-03-21 15:15:00,18.82,18.83,18.82,18.82,11200.0,14.7783,14.7862,14.7783,14.7783,11200.0
2006-03-21 15:20:00,18.82,18.83,18.8,18.82,15200.0,14.7783,14.7862,14.7626,14.7783,15200.0
2006-03-21 15:25:00,18.81,18.81,18.78,18.78,8000.0,14.7705,14.7705,14.7469,14.7469,8000.0
2006-03-21 15:30:00,18.79,18.81,18.77,18.77,22200.0,14.7548,14.7705,14.7391,14.7391,22200.0
2006-03-21 15:35:00,18.77,18.8,18.77,18.8,11400.0,14.7391,14.7626,14.7391,14.7626,11400.0
2006-03-21 15:40:00,18.8,18.8,18.78,18.78,16400.0,14.7626,14.7626,14.7469,14.7469,16400.0
2006-03-21 15:45:00,18.78,18.79,18.75,18.77,13600.0,14.7469,14.7548,14.7234,14.7391,13600.0
2006-03-21 15:50:00,18.76,18.78,18.75,18.76,21400.0,14.7312,14.7469,14.7234,14.7312,21400.0
2006-03-21 15:55:00,18.76,18.78,18.75,18.78,23200.0,14.7312,14.7469,14.7234,14.7469,23200.0
2006-03-22 09:30:00,18.74,18.78,18.74,18.75,20200.0,14.7155,14.7469,14.7155,14.7234,20200.0
2006-03-22 09:35:00,18.73,18.74,18.73,18.74,2400.0,14.7077,14.7155,14.7077,14.7155,2400.0
2006-03-22 09:40:00,18.74,18.75,18.69,18.7,10800.0,14.7155,14.7234,14.6762,14.6841,10800.0
2006-03-22 09:45:00,18.71,18.71,18.66,18.66,6400.0,14.6919,14.6919,14.6527,14.6527,6400.0
2006-03-22 09:50:00,18.68,18.75,18.65,18.72,41000.0,14.6684,14.7234,14.6448,14.6998,41000.0
2006-03-22 09:55:00,18.71,18.71,18.68,18.68,12400.0,14.6919,14.6919,14.6684,14.6684,12400.0
2006-03-22 10:00:00,18.68,18.68,18.67,18.67,3800.0,14.6684,14.6684,14.6605,14.6605,3800.0
2006-03-22 10:05:00,18.68,18.7,18.68,18.7,22400.0,14.6684,14.6841,14.6684,14.6841,22400.0
2006-03-22 10:10:00,18.7,18.7,18.68,18.68,3600.0,14.6841,14.6841,14.6684,14.6684,3600.0
2006-03-22 10:15:00,18.68,18.68,18.67,18.68,5600.0,14.6684,14.6684,14.6605,14.6684,5600.0
2006-03-22 10:20:00,18.67,18.67,18.66,18.67,2800.0,14.6605,14.6605,14.6527,14.6605,2800.0
2006-03-22 10:25:00,18.67,18.67,18.67,18.67,1800.0,14.6605,14.6605,14.6605,14.6605,1800.0
2006-03-22 10:30:00,18.66,18.67,18.65,18.65,10000.0,14.6527,14.6605,14.6448,14.6448,10000.0
2006-03-22 10:35:00,18.64,18.65,18.63,18.65,4600.0,14.637,14.6448,14.6291,14.6448,4600.0
2006-03-22 10:40:00,18.65,18.65,18.64,18.65,3200.0,14.6448,14.6448,14.637,14.6448,3200.0
2006-03-22 10:45:00,18.66,18.67,18.65,18.65,3200.0,14.6527,14.6605,14.6448,14.6448,3200.0
2006-03-22 10:50:00,18.66,18.68,18.66,18.68,3400.0,14.6527,14.6684,14.6527,14.6684,3400.0
2006-03-22 10:55:00,18.67,18.67,18.64,18.64,4800.0,14.6605,14.6605,14.637,14.637,4800.0
2006-03-22 11:00:00,18.62,18.64,18.62,18.64,2000.0,14.6213,14.637,14.6213,14.637,2000.0
2006-03-22 11:05:00,18.64,18.66,18.64,18.65,6400.0,14.637,14.6527,14.637,14.6448,6400.0
2006-03-22 11:10:00,18.65,18.65,18.64,18.64,4600.0,14.6448,14.6448,14.637,14.637,4600.0
2006-03-22 11:15:00,18.64,18.66,18.64,18.66,5000.0,14.637,14.6527,14.637,14.6527,5000.0
2006-03-22 11:20:00,18.65,18.67,18.65,18.67,15000.0,14.6448,14.6605,14.6448,14.6605,15000.0
2006-03-22 11:25:00,18.68,18.72,18.66,18.71,8200.0,14.6684,14.6998,14.6527,14.6919,8200.0
2006-03-22 11:30:00,18.71,18.72,18.68,18.69,12000.0,14.6919,14.6998,14.6684,14.6762,12000.0
2006-03-22 11:35:00,18.69,18.71,18.69,18.69,7600.0,14.6762,14.6919,14.6762,14.6762,7600.0
2006-03-22 11:40:00,18.7,18.7,18.69,18.7,5400.0,14.6841,14.6841,14.6762,14.6841,5400.0
2006-03-22 11:45:00,18.7,18.74,18.7,18.74,6800.0,14.6841,14.7155,14.6841,14.7155,6800.0
2006-03-22 11:50:00,18.73,18.74,18.72,18.73,6400.0,14.7077,14.7155,14.6998,14.7077,6400.0
2006-03-22 11:55:00,18.73,18.75,18.72,18.74,4000.0,14.7077,14.7234,14.6998,14.7155,4000.0
2006-03-22 12:00:00,18.75,18.75,18.74,18.74,11800.0,14.7234,14.7234,14.7155,14.7155,11800.0
2006-03-22 12:05:00,18.74,18.74,18.73,18.73,6800.0,14.7155,14.7155,14.7077,14.7077,6800.0
2006-03-22 12:10:00,18.73,18.73,18.69,18.71,17800.0,14.7077,14.7077,14.6762,14.6919,17800.0
2006-03-22 12:15:00,18.73,18.73,18.71,18.73,19200.0,14.7077,14.7077,14.6919,14.7077,19200.0
2006-03-22 12:20:00,18.73,18.73,18.72,18.73,1000.0,14.7077,14.7077,14.6998,14.7077,1000.0
2006-03-22 12:25:00,18.73,18.73,18.72,18.72,400.0,14.7077,14.7077,14.6998,14.6998,400.0
2006-03-22 12:30:00,18.73,18.73,18.72,18.72,8200.0,14.7077,14.7077,14.6998,14.6998,8200.0
2006-03-22 12:35:00,18.72,18.73,18.72,18.73,6600.0,14.6998,14.7077,14.6998,14.7077,6600.0
2006-03-22 12:40:00,18.73,18.75,18.73,18.75,6600.0,14.7077,14.7234,14.7077,14.7234,6600.0
2006-03-22 12:45:00,18.75,18.76,18.75,18.75,5800.0,14.7234,14.7312,14.7234,14.7234,5800.0
2006-03-22 12:50:00,18.75,18.78,18.75,18.78,1600.0,14.7234,14.7469,14.7234,14.7469,1600.0
2006-03-22 12:55:00,18.78,18.82,18.78,18.81,7400.0,14.7469,14.7783,14.7469,14.7705,7400.0
2006-03-22 13:00:00,18.82,18.84,18.82,18.83,8200.0,14.7783,14.794,14.7783,14.7862,8200.0
2006-03-22 13:05:00,18.84,18.84,18.83,18.83,4400.0,14.794,14.794,14.7862,14.7862,4400.0
2006-03-22 13:10:00,18.83,18.84,18.83,18.84,2200.0,14.7862,14.794,14.7862,14.794,2200.0
2006-03-22 13:15:00,18.84,18.85,18.83,18.85,10200.0,14.794,14.8019,14.7862,14.8019,10200.0
2006-03-22 13:20:00,18.85,18.86,18.85,18.85,8000.0,14.8019,14.8097,14.8019,14.8019,8000.0
2006-03-22 13:25:00,18.85,18.87,18.85,18.86,7200.0,14.8019,14.8176,14.8019,14.8097,7200.0
2006-03-22 13:30:00,18.87,18.87,18.87,18.87,1400.0,14.8176,14.8176,14.8176,14.8176,1400.0
2006-03-22 13:35:00,18.87,18.88,18.86,18.86,4400.0,14.8176,14.8254,14.8097,14.8097,4400.0
2006-03-22 13:40:00,18.86,18.86,18.85,18.86,4200.0,14.8097,14.8097,14.8019,14.8097,4200.0
2006-03-22 13:45:00,18.86,18.87,18.86,18.87,4000.0,14.8097,14.8176,14.8097,14.8176,4000.0
2006-03-22 13:50:00,18.86,18.88,18.86,18.88,9800.0,14.8097,14.8254,14.8097,14.8254,9800.0
2006-03-22 13:55:00,18.88,18.88,18.87,18.88,2400.0,14.8254,14.8254,14.8176,14.8254,2400.0
2006-03-22 14:00:00,18.87,18.88,18.87,18.88,6800.0,14.8176,14.8254,14.8176,14.8254,6800.0
2006-03-22 14:05:00,18.88,18.88,18.87,18.87,2400.0,14.8254,14.8254,14.8176,14.8176,2400.0
2006-03-22 14:10:00,18.88,18.89,18.86,18.89,23000.0,14.8254,14.8333,14.8097,14.8333,23000.0
2006-03-22 14:15:00,18.88,18.89,18.88,18.89,14800.0,14.8254,14.8333,14.8254,14.8333,14800.0
2006-03-22 14:20:00,18.89,18.89,18.88,18.89,13200.0,14.8333,14.8333,14.8254,14.8333,13200.0
2006-03-22 14:25:00,18.89,18.89,18.86,18.87,5600.0,14.8333,14.8333,14.8097,14.8176,5600.0
2006-03-22 14:30:00,18.88,18.89,18.86,18.88,4800.0,14.8254,14.8333,14.8097,14.8254,4800.0
2006-03-22 14:35:00,18.88,18.89,18.88,18.88,7800.0,14.8254,14.8333,14.8254,14.8254,7800.0
2006-03-22 14:40:00,18.89,18.89,18.88,18.88,7600.0,14.8333,14.8333,14.8254,14.8254,7600.0
2006-03-22 14:45:00,18.89,18.89,18.88,18.89,11200.0,14.8333,14.8333,14.8254,14.8333,11200.0
2006-03-22 14:50:00,18.89,18.89,18.89,18.89,10600.0,14.8333,14.8333,14.8333,14.8333,10600.0
2006-03-22 14:55:00,18.89,18.91,18.89,18.91,15400.0,14.8333,14.849,14.8333,14.849,15400.0
2006-03-22 15:00:00,18.92,18.92,18.88,18.9,20400.0,14.8568,14.8568,14.8254,14.8411,20400.0
2006-03-22 15:05:00,18.9,18.9,18.88,18.89,8400.0,14.8411,14.8411,14.8254,14.8333,8400.0
2006-03-22 15:10:00,18.89,18.89,18.88,18.88,4000.0,14.8333,14.8333,14.8254,14.8254,4000.0
2006-03-22 15:15:00,18.89,18.9,18.88,18.88,31600.0,14.8333,14.8411,14.8254,14.8254,31600.0
2006-03-22 15:20:00,18.88,18.9,18.88,18.88,4400.0,14.8254,14.8411,14.8254,14.8254,4400.0
2006-03-22 15:25:00,18.88,18.88,18.88,18.88,7800.0,14.8254,14.8254,14.8254,14.8254,7800.0
2006-03-22 15:30:00,18.88,18.89,18.88,18.88,7800.0,14.8254,14.8333,14.8254,14.8254,7800.0
2006-03-22 15:35:00,18.88,18.89,18.87,18.87,6400.0,14.8254,14.8333,14.8176,14.8176,6400.0
2006-03-22 15:40:00,18.88,18.89,18.87,18.88,14600.0,14.8254,14.8333,14.8176,14.8254,14600.0
2006-03-22 15:45:00,18.88,18.91,18.88,18.91,38400.0,14.8254,14.849,14.8254,14.849,38400.0
2006-03-22 15:50:00,18.91,18.91,18.9,18.9,11000.0,14.849,14.849,14.8411,14.8411,11000.0
2006-03-22 15:55:00,18.9,18.95,18.9,18.91,69800.0,14.8411,14.8804,14.8411,14.849,69800.0
2006-03-23 09:30:00,18.9,18.95,18.89,18.94,30200.0,14.8411,14.8804,14.8333,14.8726,30200.0
2006-03-23 09:35:00,18.94,18.95,18.9,18.93,16400.0,14.8726,14.8804,14.8411,14.8647,16400.0
2006-03-23 09:40:00,18.92,18.92,18.89,18.9,26400.0,14.8568,14.8568,14.8333,14.8411,26400.0
2006-03-23 09:45:00,18.9,18.91,18.89,18.91,58000.0,14.8411,14.849,14.8333,14.849,58000.0
2006-03-23 09:50:00,18.91,18.91,18.83,18.86,18800.0,14.849,14.849,14.7862,14.8097,18800.0
2006-03-23 09:55:00,18.86,18.89,18.85,18.85,18800.0,14.8097,14.8333,14.8019,14.8019,18800.0
2006-03-23 10:00:00,18.88,18.89,18.86,18.88,20400.0,14.8254,14.8333,14.8097,14.8254,20400.0
2006-03-23 10:05:00,18.87,18.87,18.85,18.85,5600.0,14.8176,14.8176,14.8019,14.8019,5600.0
2006-03-23 10:10:00,18.85,18.86,18.83,18.83,18200.0,14.8019,14.8097,14.7862,14.7862,18200.0
2006-03-23 10:15:00,18.83,18.83,18.75,18.76,15000.0,14.7862,14.7862,14.7234,14.7312,15000.0
2006-03-23 10:20:00,18.77,18.82,18.77,18.81,8200.0,14.7391,14.7783,14.7391,14.7705,8200.0
2006-03-23 10:25:00,18.81,18.82,18.79,18.79,7000.0,14.7705,14.7783,14.7548,14.7548,7000.0
2006-03-23 10:30:00,18.8,18.8,18.76,18.78,26600.0,14.7626,14.7626,14.7312,14.7469,26600.0
2006-03-23 10:35:00,18.78,18.78,18.75,18.77,7800.0,14.7469,14.7469,14.7234,14.7391,7800.0
2006-03-23 10:40:00,18.76,18.77,18.76,18.77,6400.0,14.7312,14.7391,14.7312,14.7391,6400.0
2006-03-23 10:45:00,18.77,18.78,18.77,18.78,7600.0,14.7391,14.7469,14.7391,14.7469,7600.0
2006-03-23 10:50:00,18.78,18.78,18.77,18.78,16200.0,14.7469,14.7469,14.7391,14.7469,16200.0
2006-03-23 10:55:00,18.78,18.78,18.75,18.75,7400.0,14.7469,14.7469,14.7234,14.7234,7400.0
2006-03-23 11:00:00,18.76,18.76,18.72,18.72,27800.0,14.7312,14.7312,14.6998,14.6998,27800.0
2006-03-23 11:05:00,18.72,18.74,18.72,18.73,8000.0,14.6998,14.7155,14.6998,14.7077,8000.0
2006-03-23 11:10:00,18.73,18.73,18.71,18.71,23400.0,14.7077,14.7077,14.6919,14.6919,23400.0
2006-03-23 11:15:00,18.71,18.73,18.71,18.73,7000.0,14.6919,14.7077,14.6919,14.7077,7000.0
2006-03-23 11:20:00,18.73,18.73,18.71,18.72,10600.0,14.7077,14.7077,14.6919,14.6998,10600.0
2006-03-23 11:25:00,18.73,18.73,18.72,18.72,4600.0,14.7077,14.7077,14.6998,14.6998,4600.0
2006-03-23 11:30:00,18.72,18.73,18.71,18.72,15400.0,14.6998,14.7077,14.6919,14.6998,15400.0
2006-03-23 11:35:00,18.73,18.73,18.72,18.73,7600.0,14.7077,14.7077,14.6998,14.7077,7600.0
2006-03-23 11:40:00,18.72,18.73,18.71,18.71,7800.0,14.6998,14.7077,14.6919,14.6919,7800.0
2006-03-23 11:45:00,18.72,18.72,18.71,18.71,4600.0,14.6998,14.6998,14.6919,14.6919,4600.0
2006-03-23 11:50:00,18.71,18.72,18.71,18.72,8200.0,14.6919,14.6998,14.6919,14.6998,8200.0
2006-03-23 11:55:00,18.71,18.72,18.71,18.72,6400.0,14.6919,14.6998,14.6919,14.6998,6400.0
2006-03-23 12:00:00,18.72,18.72,18.71,18.71,8400.0,14.6998,14.6998,14.6919,14.6919,8400.0
2006-03-23 12:05:00,18.71,18.71,18.71,18.71,9600.0,14.6919,14.6919,14.6919,14.6919,9600.0
2006-03-23 12:10:00,18.71,18.71,18.68,18.69,10600.0,14.6919,14.6919,14.6684,14.6762,10600.0
2006-03-23 12:15:00,18.68,18.68,18.67,18.67,6200.0,14.6684,14.6684,14.6605,14.6605,6200.0
2006-03-23 12:20:00,18.67,18.68,18.67,18.68,7200.0,14.6605,14.6684,14.6605,14.6684,7200.0
2006-03-23 12:25:00,18.68,18.69,18.68,18.68,8600.0,14.6684,14.6762,14.6684,14.6684,8600.0
2006-03-23 12:30:00,18.68,18.69,18.68,18.69,12200.0,14.6684,14.6762,14.6684,14.6762,12200.0
2006-03-23 12:35:00,18.68,18.69,18.68,18.68,8000.0,14.6684,14.6762,14.6684,14.6684,8000.0
2006-03-23 12:40:00,18.68,18.7,18.68,18.7,7200.0,14.6684,14.6841,14.6684,14.6841,7200.0
2006-03-23 12:45:00,18.69,18.7,18.68,18.68,5600.0,14.6762,14.6841,14.6684,14.6684,5600.0
2006-03-23 12:50:00,18.68,18.68,18.67,18.68,5000.0,14.6684,14.6684,14.6605,14.6684,5000.0
2006-03-23 12:55:00,18.68,18.68,18.66,18.66,13600.0,14.6684,14.6684,14.6527,14.6527,13600.0
2006-03-23 13:00:00,18.66,18.66,18.65,18.66,11000.0,14.6527,14.6527,14.6448,14.6527,11000.0
2006-03-23 13:05:00,18.65,18.66,18.65,18.66,4800.0,14.6448,14.6527,14.6448,14.6527,4800.0
2006-03-23 13:10:00,18.65,18.66,18.64,18.65,8400.0,14.6448,14.6527,14.637,14.6448,8400.0
2006-03-23 13:15:00,18.64,18.65,18.64,18.64,4400.0,14.637,14.6448,14.637,14.637,4400.0
2006-03-23 13:20:00,18.64,18.64,18.63,18.64,6000.0,14.637,14.637,14.6291,14.637,6000.0
2006-03-23 13:25:00,18.64,18.65,18.64,18.64,7000.0,14.637,14.6448,14.637,14.637,7000.0
2006-03-23 13:30:00,18.64,18.65,18.64,18.64,7600.0,14.637,14.6448,14.637,14.637,7600.0
2006-03-23 13:35:00,18.64,18.64,18.62,18.62,3400.0,14.637,14.637,14.6213,14.6213,3400.0
2006-03-23 13:40:00,18.63,18.65,18.62,18.63,13600.0,14.6291,14.6448,14.6213,14.6291,13600.0
2006-03-23 13:45:00,18.62,18.65,18.62,18.65,16400.0,14.6213,14.6448,14.6213,14.6448,16400.0
2006-03-23 13:50:00,18.64,18.64,18.62,18.63,15200.0,14.637,14.637,14.6213,14.6291,15200.0
2006-03-23 13:55:00,18.62,18.65,18.61,18.65,13200.0,14.6213,14.6448,14.6134,14.6448,13200.0
2006-03-23 14:00:00,18.65,18.66,18.64,18.64,9600.0,14.6448,14.6527,14.637,14.637,9600.0
2006-03-23 14:05:00,18.64,18.64,18.61,18.61,5000.0,14.637,14.637,14.6134,14.6134,5000.0
2006-03-23 14:10:00,18.61,18.62,18.61,18.61,11200.0,14.6134,14.6213,14.6134,14.6134,11200.0
2006-03-23 14:15:00,18.61,18.63,18.6,18.61,14000.0,14.6134,14.6291,14.6056,14.6134,14000.0
2006-03-23 14:20:00,18.61,18.62,18.6,18.61,8800.0,14.6134,14.6213,14.6056,14.6134,8800.0
2006-03-23 14:25:00,18.61,18.61,18.61,18.61,4000.0,14.6134,14.6134,14.6134,14.6134,4000.0
2006-03-23 14:30:00,18.61,18.61,18.6,18.6,9800.0,14.6134,14.6134,14.6056,14.6056,9800.0
2006-03-23 14:35:00,18.61,18.63,18.61,18.62,35400.0,14.6134,14.6291,14.6134,14.6213,35400.0
2006-03-23 14:40:00,18.62,18.64,18.62,18.63,6200.0,14.6213,14.637,14.6213,14.6291,6200.0
2006-03-23 14:45:00,18.63,18.64,18.63,18.64,8000.0,14.6291,14.637,14.6291,14.637,8000.0
2006-03-23 14:50:00,18.64,18.65,18.63,18.63,7600.0,14.637,14.6448,14.6291,14.6291,7600.0
2006-03-23 14:55:00,18.63,18.65,18.61,18.65,14800.0,14.6291,14.6448,14.6134,14.6448,14800.0
2006-03-23 15:00:00,18.65,18.65,18.62,18.62,14200.0,14.6448,14.6448,14.6213,14.6213,14200.0
2006-03-23 15:05:00,18.63,18.65,18.63,18.64,12400.0,14.6291,14.6448,14.6291,14.637,12400.0
2006-03-23 15:10:00,18.64,18.66,18.63,18.63,9800.0,14.637,14.6527,14.6291,14.6291,9800.0
2006-03-23 15:15:00,18.63,18.64,18.62,18.63,21400.0,14.6291,14.637,14.6213,14.6291,21400.0
2006-03-23 15:20:00,18.62,18.64,18.61,18.63,16000.0,14.6213,14.637,14.6134,14.6291,16000.0
2006-03-23 15:25:00,18.63,18.64,18.63,18.63,10400.0,14.6291,14.637,14.6291,14.6291,10400.0
2006-03-23 15:30:00,18.63,18.64,18.61,18.61,19600.0,14.6291,14.637,14.6134,14.6134,19600.0
2006-03-23 15:35:00,18.62,18.65,18.62,18.64,22200.0,14.6213,14.6448,14.6213,14.637,22200.0
2006-03-23 15:40:00,18.64,18.64,18.62,18.62,9800.0,14.637,14.637,14.6213,14.6213,9800.0
2006-03-23 15:45:00,18.62,18.63,18.61,18.61,20000.0,14.6213,14.6291,14.6134,14.6134,20000.0
2006-03-23 15:50:00,18.61,18.63,18.61,18.62,19800.0,14.6134,14.6291,14.6134,14.6213,19800.0
2006-03-23 15:55:00,18.62,18.65,18.62,18.64,41400.0,14.6213,14.6448,14.6213,14.637,41400.0
2006-03-24 09:30:00,18.66,18.66,18.6,18.6,9400.0,14.6527,14.6527,14.6056,14.6056,9400.0
2006-03-24 09:35:00,18.61,18.62,18.58,18.58,4600.0,14.6134,14.6213,14.5899,14.5899,4600.0
2006-03-24 09:40:00,18.6,18.6,18.55,18.57,5800.0,14.6056,14.6056,14.5663,14.582,5800.0
2006-03-24 09:45:00,18.53,18.56,18.49,18.49,23600.0,14.5506,14.5742,14.5192,14.5192,23600.0
2006-03-24 09:50:00,18.49,18.49,18.42,18.42,21600.0,14.5192,14.5192,14.4642,14.4642,21600.0
2006-03-24 09:55:00,18.42,18.43,18.4,18.41,19400.0,14.4642,14.4721,14.4485,14.4564,19400.0
2006-03-24 10:00:00,18.41,18.44,18.4,18.44,13400.0,14.4564,14.4799,14.4485,14.4799,13400.0
2006-03-24 10:05:00,18.44,18.5,18.44,18.49,15600.0,14.4799,14.527,14.4799,14.5192,15600.0
2006-03-24 10:10:00,18.49,18.5,18.49,18.49,5400.0,14.5192,14.527,14.5192,14.5192,5400.0
2006-03-24 10:15:00,18.5,18.51,18.47,18.47,6600.0,14.527,14.5349,14.5035,14.5035,6600.0
2006-03-24 10:20:00,18.48,18.5,18.46,18.5,9000.0,14.5113,14.527,14.4956,14.527,9000.0
2006-03-24 10:25:00,18.5,18.55,18.49,18.54,12000.0,14.527,14.5663,14.5192,14.5585,12000.0
2006-03-24 10:30:00,18.55,18.57,18.54,18.54,8400.0,14.5663,14.582,14.5585,14.5585,8400.0
2006-03-24 10:35:00,18.53,18.53,18.5,18.5,7600.0,14.5506,14.5506,14.527,14.527,7600.0
2006-03-24 10:40:00,18.5,18.5,18.48,18.48,9600.0,14.527,14.527,14.5113,14.5113,9600.0
2006-03-24 10:45:00,18.49,18.5,18.48,18.48,5000.0,14.5192,14.527,14.5113,14.5113,5000.0
2006-03-24 10:50:00,18.49,18.49,18.46,18.46,4400.0,14.5192,14.5192,14.4956,14.4956,4400.0
2006-03-24 10:55:00,18.47,18.48,18.47,18.47,4600.0,14.5035,14.5113,14.5035,14.5035,4600.0
2006-03-24 11:00:00,18.47,18.48,18.46,18.47,8800.0,14.5035,14.5113,14.4956,14.5035,8800.0
2006-03-24 11:05:00,18.47,18.48,18.47,18.47,7600.0,14.5035,14.5113,14.5035,14.5035,7600.0
2006-03-24 11:10:00,18.48,18.49,18.47,18.49,5600.0,14.5113,14.5192,14.5035,14.5192,5600.0
2006-03-24 11:15:00,18.49,18.49,18.47,18.48,6200.0,14.5192,14.5192,14.5035,14.5113,6200.0
2006-03-24 11:20:00,18.48,18.48,18.47,18.47,2600.0,14.5113,14.5113,14.5035,14.5035,2600.0
2006-03-24 11:25:00,18.47,18.47,18.45,18.45,15400.0,14.5035,14.5035,14.4878,14.4878,15400.0
2006-03-24 11:30:00,18.45,18.46,18.45,18.46,2800.0,14.4878,14.4956,14.4878,14.4956,2800.0
2006-03-24 11:35:00,18.46,18.47,18.46,18.47,7400.0,14.4956,14.5035,14.4956,14.5035,7400.0
2006-03-24 11:40:00,18.48,18.49,18.47,18.49,9400.0,14.5113,14.5192,14.5035,14.5192,9400.0
2006-03-24 11:45:00,18.49,18.49,18.48,18.48,3400.0,14.5192,14.5192,14.5113,14.5113,3400.0
2006-03-24 11:50:00,18.49,18.49,18.48,18.48,4400.0,14.5192,14.5192,14.5113,14.5113,4400.0
2006-03-24 11:55:00,18.49,18.49,18.49,18.49,1400.0,14.5192,14.5192,14.5192,14.5192,1400.0
2006-03-24 12:00:00,18.49,18.49,18.48,18.49,3600.0,14.5192,14.5192,14.5113,14.5192,3600.0
2006-03-24 12:05:00,18.49,18.49,18.48,18.48,6600.0,14.5192,14.5192,14.5113,14.5113,6600.0
2006-03-24 12:10:00,18.47,18.48,18.47,18.47,7000.0,14.5035,14.5113,14.5035,14.5035,7000.0
2006-03-24 12:15:00,18.47,18.47,18.45,18.45,6200.0,14.5035,14.5035,14.4878,14.4878,6200.0
2006-03-24 12:20:00,18.46,18.46,18.43,18.43,6600.0,14.4956,14.4956,14.4721,14.4721,6600.0
2006-03-24 12:25:00,18.43,18.46,18.43,18.46,3400.0,14.4721,14.4956,14.4721,14.4956,3400.0
2006-03-24 12:30:00,18.46,18.5,18.46,18.5,7600.0,14.4956,14.527,14.4956,14.527,7600.0
2006-03-24 12:35:00,18.5,18.5,18.5,18.5,4600.0,14.527,14.527,14.527,14.527,4600.0
2006-03-24 12:40:00,18.5,18.5,18.49,18.49,2400.0,14.527,14.527,14.5192,14.5192,2400.0
2006-03-24 12:45:00,18.49,18.5,18.47,18.5,4400.0,14.5192,14.527,14.5035,14.527,4400.0
2006-03-24 12:50:00,18.5,18.52,18.5,18.5,7000.0,14.527,14.5427,14.527,14.527,7000.0
2006-03-24 12:55:00,18.5,18.5,18.49,18.5,2000.0,14.527,14.527,14.5192,14.527,2000.0
2006-03-24 13:00:00,18.5,18.5,18.48,18.48,5400.0,14.527,14.527,14.5113,14.5113,5400.0
2006-03-24 13:05:00,18.48,18.5,18.48,18.49,8000.0,14.5113,14.527,14.5113,14.5192,8000.0
2006-03-24 13:10:00,18.49,18.49,18.48,18.49,10000.0,14.5192,14.5192,14.5113,14.5192,10000.0
2006-03-24 13:15:00,18.48,18.5,18.48,18.5,8800.0,14.5113,14.527,14.5113,14.527,8800.0
2006-03-24 13:20:00,18.5,18.54,18.5,18.54,31800.0,14.527,14.5585,14.527,14.5585,31800.0
2006-03-24 13:25:00,18.53,18.54,18.53,18.54,3800.0,14.5506,14.5585,14.5506,14.5585,3800.0
2006-03-24 13:30:00,18.54,18.54,18.54,18.54,6400.0,14.5585,14.5585,14.5585,14.5585,6400.0
2006-03-24 13:35:00,18.55,18.55,18.55,18.55,3400.0,14.5663,14.5663,14.5663,14.5663,3400.0
2006-03-24 13:40:00,18.55,18.58,18.55,18.58,9000.0,14.5663,14.5899,14.5663,14.5899,9000.0
2006-03-24 13:45:00,18.58,18.58,18.57,18.58,3600.0,14.5899,14.5899,14.582,14.5899,3600.0
2006-03-24 13:50:00,18.58,18.61,18.57,18.61,6600.0,14.5899,14.6134,14.582,14.6134,6600.0
2006-03-24 13:55:00,18.61,18.63,18.6,18.63,16200.0,14.6134,14.6291,14.6056,14.6291,16200.0
2006-03-24 14:00:00,18.62,18.63,18.61,18.61,40000.0,14.6213,14.6291,14.6134,14.6134,40000.0
2006-03-24 14:05:00,18.61,18.61,18.59,18.6,8400.0,14.6134,14.6134,14.5977,14.6056,8400.0
2006-03-24 14:10:00,18.6,18.6,18.6,18.6,2000.0,14.6056,14.6056,14.6056,14.6056,2000.0
2006-03-24 14:15:00,18.6,18.64,18.6,18.63,5400.0,14.6056,14.637,14.6056,14.6291,5400.0
2006-03-24 14:20:00,18.63,18.63,18.61,18.63,16400.0,14.6291,14.6291,14.6134,14.6291,16400.0
2006-03-24 14:25:00,18.62,18.62,18.61,18.62,3600.0,14.6213,14.6213,14.6134,14.6213,3600.0
2006-03-24 14:30:00,18.62,18.62,18.61,18.62,2400.0,14.6213,14.6213,14.6134,14.6213,2400.0
2006-03-24 14:35:00,18.62,18.63,18.61,18.62,8600.0,14.6213,14.6291,14.6134,14.6213,8600.0
2006-03-24 14:40:00,18.62,18.64,18.62,18.64,7200.0,14.6213,14.637,14.6213,14.637,7200.0
2006-03-24 14:45:00,18.65,18.66,18.64,18.66,10200.0,14.6448,14.6527,14.637,14.6527,10200.0
2006-03-24 14:50:00,18.66,18.68,18.66,18.68,5200.0,14.6527,14.6684,14.6527,14.6684,5200.0
2006-03-24 14:55:00,18.68,18.69,18.68,18.68,8000.0,14.6684,14.6762,14.6684,14.6684,8000.0
2006-03-24 15:00:00,18.68,18.68,18.68,18.68,10800.0,14.6684,14.6684,14.6684,14.6684,10800.0
2006-03-24 15:05:00,18.68,18.69,18.68,18.69,9600.0,14.6684,14.6762,14.6684,14.6762,9600.0
2006-03-24 15:10:00,18.69,18.69,18.68,18.68,5200.0,14.6762,14.6762,14.6684,14.6684,5200.0
2006-03-24 15:15:00,18.69,18.7,18.68,18.69,10000.0,14.6762,14.6841,14.6684,14.6762,10000.0
2006-03-24 15:20:00,18.69,18.71,18.69,18.7,12000.0,14.6762,14.6919,14.6762,14.6841,12000.0
2006-03-24 15:25:00,18.7,18.72,18.7,18.72,35600.0,14.6841,14.6998,14.6841,14.6998,35600.0
2006-03-24 15:30:00,18.71,18.72,18.71,18.72,14200.0,14.6919,14.6998,14.6919,14.6998,14200.0
2006-03-24 15:35:00,18.72,18.74,18.71,18.74,34200.0,14.6998,14.7155,14.6919,14.7155,34200.0
2006-03-24 15:40:00,18.75,18.78,18.73,18.77,52000.0,14.7234,14.7469,14.7077,14.7391,52000.0
2006-03-24 15:45:00,18.77,18.78,18.76,18.77,45600.0,14.7391,14.7469,14.7312,14.7391,45600.0
2006-03-24 15:50:00,18.77,18.78,18.77,18.78,27200.0,14.7391,14.7469,14.7391,14.7469,27200.0
2006-03-24 15:55:00,18.78,18.78,18.77,18.77,37000.0,14.7469,14.7469,14.7391,14.7391,37000.0
2006-03-27 09:30:00,18.8,18.84,18.78,18.82,65400.0,14.7626,14.794,14.7469,14.7783,65400.0
2006-03-27 09:35:00,18.82,18.88,18.82,18.87,12800.0,14.7783,14.8254,14.7783,14.8176,12800.0
2006-03-27 09:40:00,18.86,18.95,18.86,18.95,20200.0,14.8097,14.8804,14.8097,14.8804,20200.0
2006-03-27 09:45:00,18.95,18.98,18.9,18.9,44400.0,14.8804,14.904,14.8411,14.8411,44400.0
2006-03-27 09:50:00,18.9,18.92,18.9,18.92,17000.0,14.8411,14.8568,14.8411,14.8568,17000.0
2006-03-27 09:55:00,18.92,18.96,18.92,18.96,42200.0,14.8568,14.8883,14.8568,14.8883,42200.0
2006-03-27 10:00:00,18.96,19.0,18.96,19.0,25000.0,14.8883,14.9197,14.8883,14.9197,25000.0
2006-03-27 10:05:00,19.0,19.0,18.93,18.93,41000.0,14.9197,14.9197,14.8647,14.8647,41000.0
2006-03-27 10:10:00,18.93,18.93,18.86,18.86,23400.0,14.8647,14.8647,14.8097,14.8097,23400.0
2006-03-27 10:15:00,18.87,18.89,18.86,18.88,19400.0,14.8176,14.8333,14.8097,14.8254,19400.0
2006-03-27 10:20:00,18.88,18.91,18.87,18.87,19800.0,14.8254,14.849,14.8176,14.8176,19800.0
2006-03-27 10:25:00,18.86,18.88,18.85,18.87,10200.0,14.8097,14.8254,14.8019,14.8176,10200.0
2006-03-27 10:30:00,18.89,18.91,18.88,18.91,14200.0,14.8333,14.849,14.8254,14.849,14200.0
2006-03-27 10:35:00,18.9,18.9,18.86,18.86,12200.0,14.8411,14.8411,14.8097,14.8097,12200.0
2006-03-27 10:40:00,18.88,18.89,18.86,18.89,9000.0,14.8254,14.8333,14.8097,14.8333,9000.0
2006-03-27 10:45:00,18.9,18.9,18.88,18.88,8000.0,14.8411,14.8411,14.8254,14.8254,8000.0
2006-03-27 10:50:00,18.88,18.89,18.86,18.88,11400.0,14.8254,14.8333,14.8097,14.8254,11400.0
2006-03-27 10:55:00,18.88,18.9,18.88,18.9,8800.0,14.8254,14.8411,14.8254,14.8411,8800.0
2006-03-27 11:00:00,18.91,18.91,18.89,18.9,21200.0,14.849,14.849,14.8333,14.8411,21200.0
2006-03-27 11:05:00,18.9,18.91,18.88,18.88,17600.0,14.8411,14.849,14.8254,14.8254,17600.0
2006-03-27 11:10:00,18.88,18.88,18.85,18.85,13800.0,14.8254,14.8254,14.8019,14.8019,13800.0
2006-03-27 11:15:00,18.85,18.88,18.85,18.88,13600.0,14.8019,14.8254,14.8019,14.8254,13600.0
2006-03-27 11:20:00,18.89,18.89,18.88,18.89,11600.0,14.8333,14.8333,14.8254,14.8333,11600.0
2006-03-27 11:25:00,18.89,18.89,18.88,18.89,11000.0,14.8333,14.8333,14.8254,14.8333,11000.0
2006-03-27 11:30:00,18.89,18.9,18.88,18.89,16800.0,14.8333,14.8411,14.8254,14.8333,16800.0
2006-03-27 11:35:00,18.88,18.89,18.88,18.89,11200.0,14.8254,14.8333,14.8254,14.8333,11200.0
2006-03-27 11:40:00,18.89,18.91,18.89,18.89,19000.0,14.8333,14.849,14.8333,14.8333,19000.0
2006-03-27 11:45:00,18.88,18.88,18.87,18.87,10400.0,14.8254,14.8254,14.8176,14.8176,10400.0
2006-03-27 11:50:00,18.88,18.88,18.86,18.86,12600.0,14.8254,14.8254,14.8097,14.8097,12600.0
2006-03-27 11:55:00,18.86,18.88,18.86,18.88,13800.0,14.8097,14.8254,14.8097,14.8254,13800.0
2006-03-27 12:00:00,18.88,18.9,18.86,18.89,11400.0,14.8254,14.8411,14.8097,14.8333,11400.0
2006-03-27 12:05:00,18.89,18.9,18.85,18.85,13800.0,14.8333,14.8411,14.8019,14.8019,13800.0
2006-03-27 12:10:00,18.85,18.88,18.84,18.88,10800.0,14.8019,14.8254,14.794,14.8254,10800.0
2006-03-27 12:15:00,18.89,18.89,18.87,18.88,14600.0,14.8333,14.8333,14.8176,14.8254,14600.0
2006-03-27 12:20:00,18.88,18.88,18.87,18.87,9400.0,14.8254,14.8254,14.8176,14.8176,9400.0
2006-03-27 12:25:00,18.88,18.9,18.88,18.89,8800.0,14.8254,14.8411,14.8254,14.8333,8800.0
2006-03-27 12:30:00,18.89,18.89,18.88,18.88,11000.0,14.8333,14.8333,14.8254,14.8254,11000.0
2006-03-27 12:35:00,18.89,18.89,18.88,18.89,12000.0,14.8333,14.8333,14.8254,14.8333,12000.0
2006-03-27 12:40:00,18.89,18.89,18.88,18.88,8800.0,14.8333,14.8333,14.8254,14.8254,8800.0
2006-03-27 12:45:00,18.88,18.9,18.88,18.9,11800.0,14.8254,14.8411,14.8254,14.8411,11800.0
2006-03-27 12:50:00,18.9,18.9,18.88,18.88,6000.0,14.8411,14.8411,14.8254,14.8254,6000.0
2006-03-27 12:55:00,18.88,18.88,18.85,18.85,19600.0,14.8254,14.8254,14.8019,14.8019,19600.0
2006-03-27 13:00:00,18.84,18.86,18.84,18.85,8800.0,14.794,14.8097,14.794,14.8019,8800.0
2006-03-27 13:05:00,18.84,18.88,18.84,18.88,9800.0,14.794,14.8254,14.794,14.8254,9800.0
2006-03-27 13:10:00,18.88,18.9,18.88,18.89,14000.0,14.8254,14.8411,14.8254,14.8333,14000.0
2006-03-27 13:15:00,18.9,18.91,18.89,18.91,13800.0,14.8411,14.849,14.8333,14.849,13800.0
2006-03-27 13:20:00,18.9,18.91,18.9,18.9,13000.0,14.8411,14.849,14.8411,14.8411,13000.0
2006-03-27 13:25:00,18.9,18.9,18.89,18.89,7000.0,14.8411,14.8411,14.8333,14.8333,7000.0
2006-03-27 13:30:00,18.9,18.9,18.88,18.89,2600.0,14.8411,14.8411,14.8254,14.8333,2600.0
2006-03-27 13:35:00,18.89,18.89,18.87,18.88,8200.0,14.8333,14.8333,14.8176,14.8254,8200.0
2006-03-27 13:40:00,18.88,18.88,18.88,18.88,1800.0,14.8254,14.8254,14.8254,14.8254,1800.0
2006-03-27 13:45:00,18.87,18.87,18.86,18.86,5200.0,14.8176,14.8176,14.8097,14.8097,5200.0
2006-03-27 13:50:00,18.86,18.86,18.85,18.85,5400.0,14.8097,14.8097,14.8019,14.8019,5400.0
2006-03-27 13:55:00,18.86,18.86,18.84,18.84,6200.0,14.8097,14.8097,14.794,14.794,6200.0
2006-03-27 14:00:00,18.84,18.85,18.84,18.84,10200.0,14.794,14.8019,14.794,14.794,10200.0
2006-03-27 14:05:00,18.84,18.84,18.84,18.84,12400.0,14.794,14.794,14.794,14.794,12400.0
2006-03-27 14:10:00,18.84,18.84,18.83,18.83,8200.0,14.794,14.794,14.7862,14.7862,8200.0
2006-03-27 14:15:00,18.83,18.84,18.83,18.83,10800.0,14.7862,14.794,14.7862,14.7862,10800.0
2006-03-27 14:20:00,18.84,18.84,18.84,18.84,5600.0,14.794,14.794,14.794,14.794,5600.0
2006-03-27 14:25:00,18.83,18.84,18.83,18.83,6000.0,14.7862,14.794,14.7862,14.7862,6000.0
2006-03-27 14:30:00,18.83,18.84,18.83,18.83,6600.0,14.7862,14.794,14.7862,14.7862,6600.0
2006-03-27 14:35:00,18.84,18.84,18.83,18.84,4000.0,14.794,14.794,14.7862,14.794,4000.0
2006-03-27 14:40:00,18.84,18.86,18.84,18.86,13600.0,14.794,14.8097,14.794,14.8097,13600.0
2006-03-27 14:45:00,18.86,18.87,18.86,18.86,10800.0,14.8097,14.8176,14.8097,14.8097,10800.0
2006-03-27 14:50:00,18.86,18.86,18.86,18.86,2400.0,14.8097,14.8097,14.8097,14.8097,2400.0
2006-03-27 14:55:00,18.86,18.86,18.86,18.86,5800.0,14.8097,14.8097,14.8097,14.8097,5800.0
2006-03-27 15:00:00,18.86,18.86,18.82,18.82,11000.0,14.8097,14.8097,14.7783,14.7783,11000.0
2006-03-27 15:05:00,18.82,18.82,18.81,18.82,9800.0,14.7783,14.7783,14.7705,14.7783,9800.0
2006-03-27 15:10:00,18.82,18.82,18.8,18.8,7800.0,14.7783,14.7783,14.7626,14.7626,7800.0
2006-03-27 15:15:00,18.8,18.81,18.8,18.81,6200.0,14.7626,14.7705,14.7626,14.7705,6200.0
2006-03-27 15:20:00,18.81,18.81,18.8,18.8,11800.0,14.7705,14.7705,14.7626,14.7626,11800.0
2006-03-27 15:25:00,18.81,18.81,18.8,18.8,5400.0,14.7705,14.7705,14.7626,14.7626,5400.0
2006-03-27 15:30:00,18.79,18.8,18.79,18.8,14400.0,14.7548,14.7626,14.7548,14.7626,14400.0
2006-03-27 15:35:00,18.79,18.8,18.79,18.79,3000.0,14.7548,14.7626,14.7548,14.7548,3000.0
2006-03-27 15:40:00,18.79,18.79,18.77,18.78,17000.0,14.7548,14.7548,14.7391,14.7469,17000.0
2006-03-27 15:45:00,18.78,18.78,18.75,18.75,10400.0,14.7469,14.7469,14.7234,14.7234,10400.0
2006-03-27 15:50:00,18.76,18.78,18.75,18.78,18600.0,14.7312,14.7469,14.7234,14.7469,18600.0
2006-03-27 15:55:00,18.77,18.79,18.77,18.78,16400.0,14.7391,14.7548,14.7391,14.7469,16400.0
2006-03-28 09:30:00,18.77,18.77,18.7,18.7,26800.0,14.7391,14.7391,14.6841,14.6841,26800.0
2006-03-28 09:35:00,18.7,18.7,18.6,18.6,10200.0,14.6841,14.6841,14.6056,14.6056,10200.0
2006-03-28 09:40:00,18.6,18.61,18.56,18.59,9400.0,14.6056,14.6134,14.5742,14.5977,9400.0
2006-03-28 09:45:00,18.59,18.6,18.59,18.59,4000.0,14.5977,14.6056,14.5977,14.5977,4000.0
2006-03-28 09:50:00,18.59,18.65,18.59,18.63,9000.0,14.5977,14.6448,14.5977,14.6291,9000.0
2006-03-28 09:55:00,18.61,18.67,18.61,18.66,2800.0,14.6134,14.6605,14.6134,14.6527,2800.0
2006-03-28 10:00:00,18.66,18.66,18.57,18.59,8400.0,14.6527,14.6527,14.582,14.5977,8400.0
2006-03-28 10:05:00,18.6,18.64,18.59,18.63,6600.0,14.6056,14.637,14.5977,14.6291,6600.0
2006-03-28 10:10:00,18.63,18.66,18.63,18.64,4000.0,14.6291,14.6527,14.6291,14.637,4000.0
2006-03-28 10:15:00,18.63,18.64,18.62,18.62,13200.0,14.6291,14.637,14.6213,14.6213,13200.0
2006-03-28 10:20:00,18.62,18.65,18.62,18.63,5600.0,14.6213,14.6448,14.6213,14.6291,5600.0
2006-03-28 10:25:00,18.61,18.61,18.56,18.56,22400.0,14.6134,14.6134,14.5742,14.5742,22400.0
2006-03-28 10:30:00,18.56,18.57,18.55,18.57,11400.0,14.5742,14.582,14.5663,14.582,11400.0
2006-03-28 10:35:00,18.56,18.58,18.55,18.56,12600.0,14.5742,14.5899,14.5663,14.5742,12600.0
2006-03-28 10:40:00,18.56,18.57,18.52,18.52,19200.0,14.5742,14.582,14.5427,14.5427,19200.0
2006-03-28 10:45:00,18.51,18.53,18.51,18.52,4800.0,14.5349,14.5506,14.5349,14.5427,4800.0
2006-03-28 10:50:00,18.52,18.52,18.47,18.47,29000.0,14.5427,14.5427,14.5035,14.5035,29000.0
2006-03-28 10:55:00,18.47,18.49,18.47,18.49,13200.0,14.5035,14.5192,14.5035,14.5192,13200.0
2006-03-28 11:00:00,18.48,18.5,18.48,18.5,5000.0,14.5113,14.527,14.5113,14.527,5000.0
2006-03-28 11:05:00,18.49,18.5,18.49,18.5,5800.0,14.5192,14.527,14.5192,14.527,5800.0
2006-03-28 11:10:00,18.49,18.49,18.48,18.48,9200.0,14.5192,14.5192,14.5113,14.5113,9200.0
2006-03-28 11:15:00,18.48,18.48,18.45,18.46,10600.0,14.5113,14.5113,14.4878,14.4956,10600.0
2006-03-28 11:20:00,18.46,18.46,18.46,18.46,4800.0,14.4956,14.4956,14.4956,14.4956,4800.0
2006-03-28 11:25:00,18.46,18.47,18.46,18.47,4000.0,14.4956,14.5035,14.4956,14.5035,4000.0
2006-03-28 11:30:00,18.47,18.49,18.47,18.48,12200.0,14.5035,14.5192,14.5035,14.5113,12200.0
2006-03-28 11:35:00,18.49,18.5,18.49,18.49,1800.0,14.5192,14.527,14.5192,14.5192,1800.0
2006-03-28 11:40:00,18.49,18.49,18.48,18.49,8200.0,14.5192,14.5192,14.5113,14.5192,8200.0
2006-03-28 11:45:00,18.49,18.49,18.48,18.48,10600.0,14.5192,14.5192,14.5113,14.5113,10600.0
2006-03-28 11:50:00,18.48,18.52,18.48,18.52,14200.0,14.5113,14.5427,14.5113,14.5427,14200.0
2006-03-28 11:55:00,18.52,18.57,18.52,18.57,13400.0,14.5427,14.582,14.5427,14.582,13400.0
2006-03-28 12:00:00,18.56,18.58,18.56,18.58,26200.0,14.5742,14.5899,14.5742,14.5899,26200.0
2006-03-28 12:05:00,18.57,18.59,18.57,18.58,5600.0,14.582,14.5977,14.582,14.5899,5600.0
2006-03-28 12:10:00,18.58,18.58,18.56,18.57,16000.0,14.5899,14.5899,14.5742,14.582,16000.0
2006-03-28 12:15:00,18.56,18.59,18.56,18.58,13400.0,14.5742,14.5977,14.5742,14.5899,13400.0
2006-03-28 12:20:00,18.58,18.61,18.58,18.6,14400.0,14.5899,14.6134,14.5899,14.6056,14400.0
2006-03-28 12:25:00,18.61,18.61,18.59,18.59,16800.0,14.6134,14.6134,14.5977,14.5977,16800.0
2006-03-28 12:30:00,18.6,18.6,18.59,18.59,13800.0,14.6056,14.6056,14.5977,14.5977,13800.0
2006-03-28 12:35:00,18.59,18.6,18.59,18.6,3200.0,14.5977,14.6056,14.5977,14.6056,3200.0
2006-03-28 12:40:00,18.6,18.6,18.59,18.6,2400.0,14.6056,14.6056,14.5977,14.6056,2400.0
2006-03-28 12:45:00,18.6,18.61,18.6,18.61,3000.0,14.6056,14.6134,14.6056,14.6134,3000.0
2006-03-28 12:50:00,18.61,18.61,18.61,18.61,9600.0,14.6134,14.6134,14.6134,14.6134,9600.0
2006-03-28 12:55:00,18.61,18.62,18.61,18.62,5000.0,14.6134,14.6213,14.6134,14.6213,5000.0
2006-03-28 13:00:00,18.62,18.64,18.61,18.64,10200.0,14.6213,14.637,14.6134,14.637,10200.0
2006-03-28 13:05:00,18.64,18.65,18.64,18.65,3600.0,14.637,14.6448,14.637,14.6448,3600.0
2006-03-28 13:10:00,18.64,18.65,18.64,18.64,2800.0,14.637,14.6448,14.637,14.637,2800.0
2006-03-28 13:15:00,18.64,18.64,18.63,18.64,2200.0,14.637,14.637,14.6291,14.637,2200.0
2006-03-28 13:20:00,18.63,18.64,18.63,18.64,2400.0,14.6291,14.637,14.6291,14.637,2400.0
2006-03-28 13:25:00,18.64,18.65,18.64,18.65,1200.0,14.637,14.6448,14.637,14.6448,1200.0
2006-03-28 13:30:00,18.65,18.65,18.64,18.64,3800.0,14.6448,14.6448,14.637,14.637,3800.0
2006-03-28 13:35:00,18.64,18.66,18.64,18.66,5400.0,14.637,14.6527,14.637,14.6527,5400.0
2006-03-28 13:40:00,18.66,18.67,18.65,18.66,4000.0,14.6527,14.6605,14.6448,14.6527,4000.0
2006-03-28 13:45:00,18.66,18.68,18.66,18.67,6800.0,14.6527,14.6684,14.6527,14.6605,6800.0
2006-03-28 13:50:00,18.67,18.68,18.67,18.67,2000.0,14.6605,14.6684,14.6605,14.6605,2000.0
2006-03-28 13:55:00,18.68,18.68,18.67,18.67,1600.0,14.6684,14.6684,14.6605,14.6605,1600.0
2006-03-28 14:00:00,18.68,18.68,18.67,18.68,4000.0,14.6684,14.6684,14.6605,14.6684,4000.0
2006-03-28 14:05:00,18.68,18.69,18.67,18.68,8600.0,14.6684,14.6762,14.6605,14.6684,8600.0
2006-03-28 14:10:00,18.68,18.69,18.68,18.69,4000.0,14.6684,14.6762,14.6684,14.6762,4000.0
2006-03-28 14:15:00,18.69,18.71,18.63,18.63,14200.0,14.6762,14.6919,14.6291,14.6291,14200.0
2006-03-28 14:20:00,18.64,18.64,18.55,18.56,30200.0,14.637,14.637,14.5663,14.5742,30200.0
2006-03-28 14:25:00,18.56,18.59,18.53,18.55,13400.0,14.5742,14.5977,14.5506,14.5663,13400.0
2006-03-28 14:30:00,18.54,18.54,18.52,18.54,11600.0,14.5585,14.5585,14.5427,14.5585,11600.0
2006-03-28 14:35:00,18.54,18.55,18.53,18.53,6800.0,14.5585,14.5663,14.5506,14.5506,6800.0
2006-03-28 14:40:00,18.53,18.57,18.53,18.55,6400.0,14.5506,14.582,14.5506,14.5663,6400.0
2006-03-28 14:45:00,18.55,18.57,18.55,18.57,18800.0,14.5663,14.582,14.5663,14.582,18800.0
2006-03-28 14:50:00,18.56,18.57,18.55,18.57,14000.0,14.5742,14.582,14.5663,14.582,14000.0
2006-03-28 14:55:00,18.57,18.58,18.52,18.52,88600.0,14.582,14.5899,14.5427,14.5427,88600.0
2006-03-28 15:00:00,18.52,18.56,18.52,18.56,23600.0,14.5427,14.5742,14.5427,14.5742,23600.0
2006-03-28 15:05:00,18.56,18.57,18.53,18.53,12400.0,14.5742,14.582,14.5506,14.5506,12400.0
2006-03-28 15:10:00,18.53,18.54,18.53,18.54,9800.0,14.5506,14.5585,14.5506,14.5585,9800.0
2006-03-28 15:15:00,18.54,18.54,18.52,18.52,12400.0,14.5585,14.5585,14.5427,14.5427,12400.0
2006-03-28 15:20:00,18.52,18.53,18.52,18.53,13000.0,14.5427,14.5506,14.5427,14.5506,13000.0
2006-03-28 15:25:00,18.53,18.53,18.51,18.52,12800.0,14.5506,14.5506,14.5349,14.5427,12800.0
2006-03-28 15:30:00,18.52,18.53,18.52,18.52,7600.0,14.5427,14.5506,14.5427,14.5427,7600.0
2006-03-28 15:35:00,18.52,18.53,18.52,18.53,12400.0,14.5427,14.5506,14.5427,14.5506,12400.0
2006-03-28 15:40:00,18.53,18.53,18.52,18.52,6400.0,14.5506,14.5506,14.5427,14.5427,6400.0
2006-03-28 15:45:00,18.52,18.52,18.5,18.52,9600.0,14.5427,14.5427,14.527,14.5427,9600.0
2006-03-28 15:50:00,18.51,18.51,18.5,18.5,32200.0,14.5349,14.5349,14.527,14.527,32200.0
2006-03-28 15:55:00,18.51,18.52,18.5,18.5,19000.0,14.5349,14.5427,14.527,14.527,19000.0
2006-03-29 09:30:00,18.5,18.5,18.45,18.45,38800.0,14.527,14.527,14.4878,14.4878,38800.0
2006-03-29 09:35:00,18.43,18.43,18.38,18.38,7600.0,14.4721,14.4721,14.4328,14.4328,7600.0
2006-03-29 09:40:00,18.39,18.4,18.35,18.38,23600.0,14.4407,14.4485,14.4093,14.4328,23600.0
2006-03-29 09:45:00,18.36,18.36,18.3,18.31,14000.0,14.4171,14.4171,14.37,14.3778,14000.0
2006-03-29 09:50:00,18.32,18.32,18.27,18.28,9600.0,14.3857,14.3857,14.3464,14.3543,9600.0
2006-03-29 09:55:00,18.28,18.3,18.25,18.29,7400.0,14.3543,14.37,14.3307,14.3621,7400.0
2006-03-29 10:00:00,18.29,18.31,18.28,18.29,9600.0,14.3621,14.3778,14.3543,14.3621,9600.0
2006-03-29 10:05:00,18.27,18.29,18.25,18.29,7200.0,14.3464,14.3621,14.3307,14.3621,7200.0
2006-03-29 10:10:00,18.28,18.3,18.28,18.3,11200.0,14.3543,14.37,14.3543,14.37,11200.0
2006-03-29 10:15:00,18.3,18.32,18.29,18.32,7600.0,14.37,14.3857,14.3621,14.3857,7600.0
2006-03-29 10:20:00,18.32,18.32,18.29,18.29,6600.0,14.3857,14.3857,14.3621,14.3621,6600.0
2006-03-29 10:25:00,18.3,18.3,18.29,18.3,6200.0,14.37,14.37,14.3621,14.37,6200.0
2006-03-29 10:30:00,18.31,18.34,18.31,18.32,16600.0,14.3778,14.4014,14.3778,14.3857,16600.0
2006-03-29 10:35:00,18.31,18.31,18.29,18.29,16800.0,14.3778,14.3778,14.3621,14.3621,16800.0
2006-03-29 10:40:00,18.29,18.32,18.29,18.32,6200.0,14.3621,14.3857,14.3621,14.3857,6200.0
2006-03-29 10:45:00,18.32,18.32,18.3,18.32,5800.0,14.3857,14.3857,14.37,14.3857,5800.0
2006-03-29 10:50:00,18.32,18.32,18.31,18.31,4200.0,14.3857,14.3857,14.3778,14.3778,4200.0
2006-03-29 10:55:00,18.31,18.32,18.31,18.31,6000.0,14.3778,14.3857,14.3778,14.3778,6000.0
2006-03-29 11:00:00,18.32,18.32,18.31,18.32,5200.0,14.3857,14.3857,14.3778,14.3857,5200.0
2006-03-29 11:05:00,18.31,18.34,18.31,18.33,5600.0,14.3778,14.4014,14.3778,14.3936,5600.0
2006-03-29 11:10:00,18.34,18.34,18.33,18.33,8000.0,14.4014,14.4014,14.3936,14.3936,8000.0
2006-03-29 11:15:00,18.33,18.39,18.33,18.36,8400.0,14.3936,14.4407,14.3936,14.4171,8400.0
2006-03-29 11:20:00,18.36,18.38,18.35,18.38,5200.0,14.4171,14.4328,14.4093,14.4328,5200.0
2006-03-29 11:25:00,18.4,18.42,18.39,18.42,52200.0,14.4485,14.4642,14.4407,14.4642,52200.0
2006-03-29 11:30:00,18.41,18.46,18.41,18.45,10800.0,14.4564,14.4956,14.4564,14.4878,10800.0
2006-03-29 11:35:00,18.45,18.45,18.43,18.44,5000.0,14.4878,14.4878,14.4721,14.4799,5000.0
2006-03-29 11:40:00,18.44,18.45,18.43,18.45,6600.0,14.4799,14.4878,14.4721,14.4878,6600.0
2006-03-29 11:45:00,18.45,18.46,18.45,18.46,9800.0,14.4878,14.4956,14.4878,14.4956,9800.0
2006-03-29 11:50:00,18.46,18.48,18.45,18.46,8600.0,14.4956,14.5113,14.4878,14.4956,8600.0
2006-03-29 11:55:00,18.46,18.47,18.46,18.46,4800.0,14.4956,14.5035,14.4956,14.4956,4800.0
2006-03-29 12:00:00,18.47,18.5,18.46,18.5,6200.0,14.5035,14.527,14.4956,14.527,6200.0
2006-03-29 12:05:00,18.5,18.52,18.48,18.52,24000.0,14.527,14.5427,14.5113,14.5427,24000.0
2006-03-29 12:10:00,18.51,18.53,18.51,18.53,7200.0,14.5349,14.5506,14.5349,14.5506,7200.0
2006-03-29 12:15:00,18.52,18.53,18.52,18.53,4800.0,14.5427,14.5506,14.5427,14.5506,4800.0
2006-03-29 12:20:00,18.53,18.53,18.51,18.52,3200.0,14.5506,14.5506,14.5349,14.5427,3200.0
2006-03-29 12:25:00,18.51,18.52,18.5,18.5,11000.0,14.5349,14.5427,14.527,14.527,11000.0
2006-03-29 12:30:00,18.5,18.5,18.5,18.5,6400.0,14.527,14.527,14.527,14.527,6400.0
2006-03-29 12:35:00,18.5,18.5,18.5,18.5,4200.0,14.527,14.527,14.527,14.527,4200.0
2006-03-29 12:40:00,18.5,18.5,18.49,18.5,4200.0,14.527,14.527,14.5192,14.527,4200.0
2006-03-29 12:45:00,18.5,18.5,18.5,18.5,5400.0,14.527,14.527,14.527,14.527,5400.0
2006-03-29 12:50:00,18.5,18.5,18.5,18.5,1000.0,14.527,14.527,14.527,14.527,1000.0
2006-03-29 12:55:00,18.5,18.5,18.49,18.49,3800.0,14.527,14.527,14.5192,14.5192,3800.0
2006-03-29 13:00:00,18.5,18.5,18.49,18.49,3600.0,14.527,14.527,14.5192,14.5192,3600.0
2006-03-29 13:05:00,18.49,18.49,18.49,18.49,3800.0,14.5192,14.5192,14.5192,14.5192,3800.0
2006-03-29 13:10:00,18.49,18.5,18.49,18.5,4600.0,14.5192,14.527,14.5192,14.527,4600.0
2006-03-29 13:15:00,18.5,18.5,18.48,18.5,13600.0,14.527,14.527,14.5113,14.527,13600.0
2006-03-29 13:20:00,18.5,18.54,18.5,18.53,25800.0,14.527,14.5585,14.527,14.5506,25800.0
2006-03-29 13:25:00,18.53,18.53,18.51,18.52,7400.0,14.5506,14.5506,14.5349,14.5427,7400.0
2006-03-29 13:30:00,18.51,18.53,18.51,18.52,1000.0,14.5349,14.5506,14.5349,14.5427,1000.0
2006-03-29 13:35:00,18.52,18.52,18.49,18.49,5400.0,14.5427,14.5427,14.5192,14.5192,5400.0
2006-03-29 13:40:00,18.5,18.5,18.5,18.5,6800.0,14.527,14.527,14.527,14.527,6800.0
2006-03-29 13:45:00,18.5,18.5,18.5,18.5,3600.0,14.527,14.527,14.527,14.527,3600.0
2006-03-29 13:50:00,18.5,18.51,18.5,18.5,6400.0,14.527,14.5349,14.527,14.527,6400.0
2006-03-29 13:55:00,18.52,18.52,18.51,18.52,5200.0,14.5427,14.5427,14.5349,14.5427,5200.0
2006-03-29 14:00:00,18.52,18.53,18.51,18.53,5800.0,14.5427,14.5506,14.5349,14.5506,5800.0
2006-03-29 14:05:00,18.52,18.52,18.5,18.51,8000.0,14.5427,14.5427,14.527,14.5349,8000.0
2006-03-29 14:10:00,18.51,18.54,18.5,18.54,9200.0,14.5349,14.5585,14.527,14.5585,9200.0
2006-03-29 14:15:00,18.54,18.55,18.53,18.53,18800.0,14.5585,14.5663,14.5506,14.5506,18800.0
2006-03-29 14:20:00,18.53,18.53,18.5,18.51,8200.0,14.5506,14.5506,14.527,14.5349,8200.0
2006-03-29 14:25:00,18.51,18.51,18.49,18.5,8200.0,14.5349,14.5349,14.5192,14.527,8200.0
2006-03-29 14:30:00,18.5,18.5,18.48,18.48,6200.0,14.527,14.527,14.5113,14.5113,6200.0
2006-03-29 14:35:00,18.48,18.49,18.47,18.48,8200.0,14.5113,14.5192,14.5035,14.5113,8200.0
2006-03-29 14:40:00,18.48,18.48,18.46,18.46,8000.0,14.5113,14.5113,14.4956,14.4956,8000.0
2006-03-29 14:45:00,18.46,18.46,18.42,18.42,11800.0,14.4956,14.4956,14.4642,14.4642,11800.0
2006-03-29 14:50:00,18.43,18.44,18.42,18.43,13000.0,14.4721,14.4799,14.4642,14.4721,13000.0
2006-03-29 14:55:00,18.43,18.46,18.43,18.46,20000.0,14.4721,14.4956,14.4721,14.4956,20000.0
2006-03-29 15:00:00,18.46,18.49,18.45,18.49,11800.0,14.4956,14.5192,14.4878,14.5192,11800.0
2006-03-29 15:05:00,18.49,18.5,18.49,18.49,9800.0,14.5192,14.527,14.5192,14.5192,9800.0
2006-03-29 15:10:00,18.49,18.5,18.48,18.49,6200.0,14.5192,14.527,14.5113,14.5192,6200.0
2006-03-29 15:15:00,18.48,18.49,18.48,18.49,10800.0,14.5113,14.5192,14.5113,14.5192,10800.0
2006-03-29 15:20:00,18.49,18.53,18.48,18.52,31200.0,14.5192,14.5506,14.5113,14.5427,31200.0
2006-03-29 15:25:00,18.51,18.51,18.5,18.5,7200.0,14.5349,14.5349,14.527,14.527,7200.0
2006-03-29 15:30:00,18.5,18.51,18.49,18.5,10400.0,14.527,14.5349,14.5192,14.527,10400.0
2006-03-29 15:35:00,18.5,18.5,18.48,18.48,10200.0,14.527,14.527,14.5113,14.5113,10200.0
2006-03-29 15:40:00,18.49,18.49,18.46,18.46,14800.0,14.5192,14.5192,14.4956,14.4956,14800.0
2006-03-29 15:45:00,18.46,18.46,18.44,18.44,17800.0,14.4956,14.4956,14.4799,14.4799,17800.0
2006-03-29 15:50:00,18.44,18.46,18.43,18.46,13800.0,14.4799,14.4956,14.4721,14.4956,13800.0
2006-03-29 15:55:00,18.46,18.48,18.45,18.47,24600.0,14.4956,14.5113,14.4878,14.5035,24600.0
2006-03-30 09:30:00,18.45,18.45,18.42,18.42,27200.0,14.4878,14.4878,14.4642,14.4642,27200.0
2006-03-30 09:35:00,18.42,18.43,18.38,18.43,5200.0,14.4642,14.4721,14.4328,14.4721,5200.0
2006-03-30 09:40:00,18.43,18.44,18.43,18.43,11000.0,14.4721,14.4799,14.4721,14.4721,11000.0
2006-03-30 09:45:00,18.43,18.47,18.43,18.46,4400.0,14.4721,14.5035,14.4721,14.4956,4400.0
2006-03-30 09:50:00,18.47,18.51,18.47,18.5,8400.0,14.5035,14.5349,14.5035,14.527,8400.0
2006-03-30 09:55:00,18.5,18.52,18.46,18.47,4200.0,14.527,14.5427,14.4956,14.5035,4200.0
2006-03-30 10:00:00,18.48,18.48,18.45,18.47,4200.0,14.5113,14.5113,14.4878,14.5035,4200.0
2006-03-30 10:05:00,18.47,18.52,18.47,18.52,6800.0,14.5035,14.5427,14.5035,14.5427,6800.0
2006-03-30 10:10:00,18.5,18.51,18.49,18.49,6200.0,14.527,14.5349,14.5192,14.5192,6200.0
2006-03-30 10:15:00,18.49,18.49,18.46,18.47,3000.0,14.5192,14.5192,14.4956,14.5035,3000.0
2006-03-30 10:20:00,18.46,18.46,18.45,18.46,8400.0,14.4956,14.4956,14.4878,14.4956,8400.0
2006-03-30 10:25:00,18.46,18.46,18.45,18.46,4800.0,14.4956,14.4956,14.4878,14.4956,4800.0
2006-03-30 10:30:00,18.45,18.47,18.44,18.44,10600.0,14.4878,14.5035,14.4799,14.4799,10600.0
2006-03-30 10:35:00,18.44,18.46,18.44,18.45,5800.0,14.4799,14.4956,14.4799,14.4878,5800.0
2006-03-30 10:40:00,18.46,18.46,18.42,18.42,19200.0,14.4956,14.4956,14.4642,14.4642,19200.0
2006-03-30 10:45:00,18.43,18.45,18.43,18.45,4400.0,14.4721,14.4878,14.4721,14.4878,4400.0
2006-03-30 10:50:00,18.45,18.45,18.44,18.45,5800.0,14.4878,14.4878,14.4799,14.4878,5800.0
2006-03-30 10:55:00,18.45,18.45,18.43,18.43,6600.0,14.4878,14.4878,14.4721,14.4721,6600.0
2006-03-30 11:00:00,18.43,18.45,18.43,18.45,7000.0,14.4721,14.4878,14.4721,14.4878,7000.0
2006-03-30 11:05:00,18.44,18.44,18.43,18.44,6800.0,14.4799,14.4799,14.4721,14.4799,6800.0
2006-03-30 11:10:00,18.44,18.44,18.4,18.41,10800.0,14.4799,14.4799,14.4485,14.4564,10800.0
2006-03-30 11:15:00,18.4,18.41,18.4,18.41,31800.0,14.4485,14.4564,14.4485,14.4564,31800.0
2006-03-30 11:20:00,18.4,18.41,18.4,18.4,18400.0,14.4485,14.4564,14.4485,14.4485,18400.0
2006-03-30 11:25:00,18.4,18.41,18.4,18.41,7800.0,14.4485,14.4564,14.4485,14.4564,7800.0
2006-03-30 11:30:00,18.41,18.42,18.4,18.41,7000.0,14.4564,14.4642,14.4485,14.4564,7000.0
2006-03-30 11:35:00,18.41,18.41,18.4,18.41,17200.0,14.4564,14.4564,14.4485,14.4564,17200.0
2006-03-30 11:40:00,18.41,18.43,18.41,18.43,8200.0,14.4564,14.4721,14.4564,14.4721,8200.0
2006-03-30 11:45:00,18.43,18.45,18.42,18.42,8000.0,14.4721,14.4878,14.4642,14.4642,8000.0
2006-03-30 11:50:00,18.42,18.43,18.42,18.43,2200.0,14.4642,14.4721,14.4642,14.4721,2200.0
2006-03-30 11:55:00,18.43,18.43,18.42,18.42,1800.0,14.4721,14.4721,14.4642,14.4642,1800.0
2006-03-30 12:00:00,18.42,18.42,18.42,18.42,1200.0,14.4642,14.4642,14.4642,14.4642,1200.0
2006-03-30 12:05:00,18.43,18.45,18.43,18.45,6600.0,14.4721,14.4878,14.4721,14.4878,6600.0
2006-03-30 12:10:00,18.45,18.45,18.45,18.45,1000.0,14.4878,14.4878,14.4878,14.4878,1000.0
2006-03-30 12:15:00,18.45,18.46,18.45,18.46,4200.0,14.4878,14.4956,14.4878,14.4956,4200.0
2006-03-30 12:20:00,18.46,18.47,18.46,18.47,2000.0,14.4956,14.5035,14.4956,14.5035,2000.0
2006-03-30 12:25:00,18.48,18.49,18.47,18.49,4800.0,14.5113,14.5192,14.5035,14.5192,4800.0
2006-03-30 12:30:00,18.49,18.49,18.47,18.47,2800.0,14.5192,14.5192,14.5035,14.5035,2800.0
2006-03-30 12:35:00,18.47,18.47,18.43,18.43,8000.0,14.5035,14.5035,14.4721,14.4721,8000.0
2006-03-30 12:40:00,18.43,18.43,18.42,18.43,5200.0,14.4721,14.4721,14.4642,14.4721,5200.0
2006-03-30 12:45:00,18.43,18.43,18.42,18.43,5400.0,14.4721,14.4721,14.4642,14.4721,5400.0
2006-03-30 12:50:00,18.43,18.45,18.43,18.45,2200.0,14.4721,14.4878,14.4721,14.4878,2200.0
2006-03-30 12:55:00,18.45,18.47,18.45,18.47,7000.0,14.4878,14.5035,14.4878,14.5035,7000.0
2006-03-30 13:00:00,18.47,18.48,18.46,18.47,12400.0,14.5035,14.5113,14.4956,14.5035,12400.0
2006-03-30 13:05:00,18.47,18.48,18.47,18.47,3200.0,14.5035,14.5113,14.5035,14.5035,3200.0
2006-03-30 13:10:00,18.47,18.48,18.45,18.45,15000.0,14.5035,14.5113,14.4878,14.4878,15000.0
2006-03-30 13:15:00,18.45,18.46,18.45,18.45,14800.0,14.4878,14.4956,14.4878,14.4878,14800.0
2006-03-30 13:20:00,18.46,18.47,18.45,18.46,13200.0,14.4956,14.5035,14.4878,14.4956,13200.0
2006-03-30 13:25:00,18.46,18.46,18.46,18.46,2800.0,14.4956,14.4956,14.4956,14.4956,2800.0
2006-03-30 13:30:00,18.45,18.45,18.42,18.43,20400.0,14.4878,14.4878,14.4642,14.4721,20400.0
2006-03-30 13:35:00,18.43,18.45,18.43,18.44,3400.0,14.4721,14.4878,14.4721,14.4799,3400.0
2006-03-30 13:40:00,18.44,18.46,18.44,18.46,2400.0,14.4799,14.4956,14.4799,14.4956,2400.0
2006-03-30 13:45:00,18.46,18.48,18.46,18.46,10000.0,14.4956,14.5113,14.4956,14.4956,10000.0
2006-03-30 13:50:00,18.46,18.47,18.46,18.47,4200.0,14.4956,14.5035,14.4956,14.5035,4200.0
2006-03-30 13:55:00,18.47,18.48,18.47,18.48,2000.0,14.5035,14.5113,14.5035,14.5113,2000.0
2006-03-30 14:00:00,18.5,18.53,18.49,18.53,26800.0,14.527,14.5506,14.5192,14.5506,26800.0
2006-03-30 14:05:00,18.53,18.54,18.52,18.53,5600.0,14.5506,14.5585,14.5427,14.5506,5600.0
2006-03-30 14:10:00,18.53,18.54,18.52,18.53,8800.0,14.5506,14.5585,14.5427,14.5506,8800.0
2006-03-30 14:15:00,18.53,18.55,18.53,18.54,10200.0,14.5506,14.5663,14.5506,14.5585,10200.0
2006-03-30 14:20:00,18.53,18.53,18.5,18.51,10600.0,14.5506,14.5506,14.527,14.5349,10600.0
2006-03-30 14:25:00,18.52,18.54,18.52,18.53,8400.0,14.5427,14.5585,14.5427,14.5506,8400.0
2006-03-30 14:30:00,18.53,18.54,18.53,18.53,4800.0,14.5506,14.5585,14.5506,14.5506,4800.0
2006-03-30 14:35:00,18.53,18.53,18.52,18.53,8800.0,14.5506,14.5506,14.5427,14.5506,8800.0
2006-03-30 14:40:00,18.53,18.54,18.52,18.53,6200.0,14.5506,14.5585,14.5427,14.5506,6200.0
2006-03-30 14:45:00,18.54,18.57,18.53,18.57,6600.0,14.5585,14.582,14.5506,14.582,6600.0
2006-03-30 14:50:00,18.56,18.57,18.55,18.56,8800.0,14.5742,14.582,14.5663,14.5742,8800.0
2006-03-30 14:55:00,18.56,18.57,18.55,18.56,5800.0,14.5742,14.582,14.5663,14.5742,5800.0
2006-03-30 15:00:00,18.56,18.57,18.55,18.55,7400.0,14.5742,14.582,14.5663,14.5663,7400.0
2006-03-30 15:05:00,18.56,18.57,18.55,18.56,6800.0,14.5742,14.582,14.5663,14.5742,6800.0
2006-03-30 15:10:00,18.56,18.58,18.56,18.58,6400.0,14.5742,14.5899,14.5742,14.5899,6400.0
2006-03-30 15:15:00,18.57,18.6,18.57,18.6,8600.0,14.582,14.6056,14.582,14.6056,8600.0
2006-03-30 15:20:00,18.6,18.65,18.6,18.64,29800.0,14.6056,14.6448,14.6056,14.637,29800.0
2006-03-30 15:25:00,18.63,18.64,18.63,18.64,21400.0,14.6291,14.637,14.6291,14.637,21400.0
2006-03-30 15:30:00,18.64,18.66,18.64,18.66,33600.0,14.637,14.6527,14.637,14.6527,33600.0
2006-03-30 15:35:00,18.66,18.68,18.66,18.68,24000.0,14.6527,14.6684,14.6527,14.6684,24000.0
2006-03-30 15:40:00,18.67,18.68,18.66,18.67,18200.0,14.6605,14.6684,14.6527,14.6605,18200.0
2006-03-30 15:45:00,18.67,18.68,18.67,18.68,31000.0,14.6605,14.6684,14.6605,14.6684,31000.0
2006-03-30 15:50:00,18.68,18.68,18.67,18.67,34600.0,14.6684,14.6684,14.6605,14.6605,34600.0
2006-03-30 15:55:00,18.67,18.68,18.67,18.68,66800.0,14.6605,14.6684,14.6605,14.6684,66800.0
2006-03-31 09:30:00,18.64,18.66,18.63,18.63,46600.0,14.637,14.6527,14.6291,14.6291,46600.0
2006-03-31 09:35:00,18.65,18.65,18.62,18.62,6200.0,14.6448,14.6448,14.6213,14.6213,6200.0
2006-03-31 09:40:00,18.63,18.63,18.58,18.58,17800.0,14.6291,14.6291,14.5899,14.5899,17800.0
2006-03-31 09:45:00,18.58,18.58,18.5,18.5,13200.0,14.5899,14.5899,14.527,14.527,13200.0
2006-03-31 09:50:00,18.5,18.52,18.48,18.51,21200.0,14.527,14.5427,14.5113,14.5349,21200.0
2006-03-31 09:55:00,18.52,18.54,18.52,18.54,15000.0,14.5427,14.5585,14.5427,14.5585,15000.0
2006-03-31 10:00:00,18.55,18.57,18.5,18.5,10600.0,14.5663,14.582,14.527,14.527,10600.0
2006-03-31 10:05:00,18.51,18.52,18.49,18.49,23600.0,14.5349,14.5427,14.5192,14.5192,23600.0
2006-03-31 10:10:00,18.49,18.5,18.49,18.5,11000.0,14.5192,14.527,14.5192,14.527,11000.0
2006-03-31 10:15:00,18.5,18.5,18.49,18.5,3800.0,14.527,14.527,14.5192,14.527,3800.0
2006-03-31 10:20:00,18.49,18.5,18.48,18.48,6400.0,14.5192,14.527,14.5113,14.5113,6400.0
2006-03-31 10:25:00,18.49,18.5,18.48,18.5,14600.0,14.5192,14.527,14.5113,14.527,14600.0
2006-03-31 10:30:00,18.5,18.52,18.5,18.5,13400.0,14.527,14.5427,14.527,14.527,13400.0
2006-03-31 10:35:00,18.52,18.52,18.5,18.51,4800.0,14.5427,14.5427,14.527,14.5349,4800.0
2006-03-31 10:40:00,18.51,18.51,18.5,18.5,8800.0,14.5349,14.5349,14.527,14.527,8800.0
2006-03-31 10:45:00,18.49,18.54,18.49,18.53,22200.0,14.5192,14.5585,14.5192,14.5506,22200.0
2006-03-31 10:50:00,18.53,18.54,18.53,18.53,10400.0,14.5506,14.5585,14.5506,14.5506,10400.0
2006-03-31 10:55:00,18.53,18.54,18.52,18.53,15800.0,14.5506,14.5585,14.5427,14.5506,15800.0
2006-03-31 11:00:00,18.52,18.53,18.52,18.53,8400.0,14.5427,14.5506,14.5427,14.5506,8400.0
2006-03-31 11:05:00,18.54,18.54,18.52,18.53,7000.0,14.5585,14.5585,14.5427,14.5506,7000.0
2006-03-31 11:10:00,18.53,18.54,18.53,18.54,6000.0,14.5506,14.5585,14.5506,14.5585,6000.0
2006-03-31 11:15:00,18.53,18.54,18.53,18.54,4400.0,14.5506,14.5585,14.5506,14.5585,4400.0
2006-03-31 11:20:00,18.54,18.54,18.54,18.54,8000.0,14.5585,14.5585,14.5585,14.5585,8000.0
2006-03-31 11:25:00,18.54,18.55,18.54,18.54,6800.0,14.5585,14.5663,14.5585,14.5585,6800.0
2006-03-31 11:30:00,18.54,18.54,18.54,18.54,10000.0,14.5585,14.5585,14.5585,14.5585,10000.0
2006-03-31 11:35:00,18.55,18.55,18.54,18.54,4600.0,14.5663,14.5663,14.5585,14.5585,4600.0
2006-03-31 11:40:00,18.54,18.54,18.54,18.54,1600.0,14.5585,14.5585,14.5585,14.5585,1600.0
2006-03-31 11:45:00,18.55,18.56,18.54,18.56,21200.0,14.5663,14.5742,14.5585,14.5742,21200.0
2006-03-31 11:50:00,18.56,18.56,18.55,18.56,19600.0,14.5742,14.5742,14.5663,14.5742,19600.0
2006-03-31 11:55:00,18.56,18.56,18.55,18.55,3800.0,14.5742,14.5742,14.5663,14.5663,3800.0
2006-03-31 12:00:00,18.55,18.56,18.55,18.55,7200.0,14.5663,14.5742,14.5663,14.5663,7200.0
2006-03-31 12:05:00,18.56,18.56,18.55,18.56,5800.0,14.5742,14.5742,14.5663,14.5742,5800.0
2006-03-31 12:10:00,18.55,18.6,18.55,18.6,28200.0,14.5663,14.6056,14.5663,14.6056,28200.0
2006-03-31 12:15:00,18.6,18.62,18.6,18.61,5800.0,14.6056,14.6213,14.6056,14.6134,5800.0
2006-03-31 12:20:00,18.61,18.63,18.61,18.63,3400.0,14.6134,14.6291,14.6134,14.6291,3400.0
2006-03-31 12:25:00,18.62,18.65,18.62,18.65,7800.0,14.6213,14.6448,14.6213,14.6448,7800.0
2006-03-31 12:30:00,18.65,18.67,18.65,18.67,9400.0,14.6448,14.6605,14.6448,14.6605,9400.0
2006-03-31 12:35:00,18.67,18.68,18.66,18.67,6800.0,14.6605,14.6684,14.6527,14.6605,6800.0
2006-03-31 12:40:00,18.66,18.66,18.64,18.64,13000.0,14.6527,14.6527,14.637,14.637,13000.0
2006-03-31 12:45:00,18.64,18.64,18.63,18.63,12400.0,14.637,14.637,14.6291,14.6291,12400.0
2006-03-31 12:50:00,18.63,18.64,18.63,18.63,7200.0,14.6291,14.637,14.6291,14.6291,7200.0
2006-03-31 12:55:00,18.63,18.63,18.61,18.61,17800.0,14.6291,14.6291,14.6134,14.6134,17800.0
2006-03-31 13:00:00,18.61,18.61,18.61,18.61,6800.0,14.6134,14.6134,14.6134,14.6134,6800.0
2006-03-31 13:05:00,18.61,18.61,18.61,18.61,4600.0,14.6134,14.6134,14.6134,14.6134,4600.0
2006-03-31 13:10:00,18.6,18.61,18.6,18.61,6800.0,14.6056,14.6134,14.6056,14.6134,6800.0
2006-03-31 13:15:00,18.61,18.61,18.6,18.61,4400.0,14.6134,14.6134,14.6056,14.6134,4400.0
2006-03-31 13:20:00,18.61,18.61,18.59,18.6,3000.0,14.6134,14.6134,14.5977,14.6056,3000.0
2006-03-31 13:25:00,18.59,18.59,18.56,18.57,14000.0,14.5977,14.5977,14.5742,14.582,14000.0
2006-03-31 13:30:00,18.58,18.58,18.56,18.56,8800.0,14.5899,14.5899,14.5742,14.5742,8800.0
2006-03-31 13:35:00,18.56,18.57,18.56,18.57,10600.0,14.5742,14.582,14.5742,14.582,10600.0
2006-03-31 13:40:00,18.57,18.58,18.56,18.58,11000.0,14.582,14.5899,14.5742,14.5899,11000.0
2006-03-31 13:45:00,18.58,18.58,18.57,18.58,3800.0,14.5899,14.5899,14.582,14.5899,3800.0
2006-03-31 13:50:00,18.58,18.58,18.57,18.57,6200.0,14.5899,14.5899,14.582,14.582,6200.0
2006-03-31 13:55:00,18.58,18.58,18.57,18.58,3000.0,14.5899,14.5899,14.582,14.5899,3000.0
2006-03-31 14:00:00,18.59,18.59,18.57,18.57,34000.0,14.5977,14.5977,14.582,14.582,34000.0
2006-03-31 14:05:00,18.57,18.57,18.56,18.56,13800.0,14.582,14.582,14.5742,14.5742,13800.0
2006-03-31 14:10:00,18.56,18.57,18.56,18.56,6200.0,14.5742,14.582,14.5742,14.5742,6200.0
2006-03-31 14:15:00,18.56,18.58,18.56,18.58,8800.0,14.5742,14.5899,14.5742,14.5899,8800.0
2006-03-31 14:20:00,18.58,18.58,18.57,18.58,8000.0,14.5899,14.5899,14.582,14.5899,8000.0
2006-03-31 14:25:00,18.58,18.59,18.57,18.57,12600.0,14.5899,14.5977,14.582,14.582,12600.0
2006-03-31 14:30:00,18.58,18.6,18.58,18.59,20000.0,14.5899,14.6056,14.5899,14.5977,20000.0
2006-03-31 14:35:00,18.58,18.61,18.58,18.6,15800.0,14.5899,14.6134,14.5899,14.6056,15800.0
2006-03-31 14:40:00,18.61,18.61,18.59,18.6,19200.0,14.6134,14.6134,14.5977,14.6056,19200.0
2006-03-31 14:45:00,18.6,18.61,18.6,18.6,5800.0,14.6056,14.6134,14.6056,14.6056,5800.0
2006-03-31 14:50:00,18.61,18.63,18.6,18.61,12800.0,14.6134,14.6291,14.6056,14.6134,12800.0
2006-03-31 14:55:00,18.62,18.64,18.61,18.62,7800.0,14.6213,14.637,14.6134,14.6213,7800.0
2006-03-31 15:00:00,18.63,18.63,18.6,18.6,15600.0,14.6291,14.6291,14.6056,14.6056,15600.0
2006-03-31 15:05:00,18.6,18.6,18.59,18.59,7800.0,14.6056,14.6056,14.5977,14.5977,7800.0
2006-03-31 15:10:00,18.59,18.61,18.59,18.59,20200.0,14.5977,14.6134,14.5977,14.5977,20200.0
2006-03-31 15:15:00,18.59,18.6,18.59,18.59,13200.0,14.5977,14.6056,14.5977,14.5977,13200.0
2006-03-31 15:20:00,18.59,18.61,18.58,18.61,19200.0,14.5977,14.6134,14.5899,14.6134,19200.0
2006-03-31 15:25:00,18.6,18.61,18.59,18.59,10400.0,14.6056,14.6134,14.5977,14.5977,10400.0
2006-03-31 15:30:00,18.59,18.6,18.58,18.59,10600.0,14.5977,14.6056,14.5899,14.5977,10600.0
2006-03-31 15:35:00,18.59,18.59,18.58,18.59,11200.0,14.5977,14.5977,14.5899,14.5977,11200.0
2006-03-31 15:40:00,18.59,18.6,18.58,18.58,20800.0,14.5977,14.6056,14.5899,14.5899,20800.0
2006-03-31 15:45:00,18.58,18.58,18.58,18.58,15600.0,14.5899,14.5899,14.5899,14.5899,15600.0
2006-03-31 15:50:00,18.58,18.58,18.57,18.58,22800.0,14.5899,14.5899,14.582,14.5899,22800.0
2006-03-31 15:55:00,18.58,18.58,18.58,18.58,40200.0,14.5899,14.5899,14.5899,14.5899,40200.0
2006-04-03 09:30:00,18.59,18.59,18.59,18.59,43400.0,14.5977,14.5977,14.5977,14.5977,43400.0
2006-04-03 09:35:00,18.59,18.6,18.56,18.57,54800.0,14.5977,14.6056,14.5742,14.582,54800.0
2006-04-03 09:40:00,18.57,18.64,18.57,18.64,20600.0,14.582,14.637,14.582,14.637,20600.0
2006-04-03 09:45:00,18.64,18.7,18.64,18.69,22600.0,14.637,14.6841,14.637,14.6762,22600.0
2006-04-03 09:50:00,18.7,18.7,18.68,18.7,12600.0,14.6841,14.6841,14.6684,14.6841,12600.0
2006-04-03 09:55:00,18.69,18.71,18.69,18.71,10000.0,14.6762,14.6919,14.6762,14.6919,10000.0
2006-04-03 10:00:00,18.7,18.7,18.68,18.69,13200.0,14.6841,14.6841,14.6684,14.6762,13200.0
2006-04-03 10:05:00,18.68,18.7,18.68,18.7,10800.0,14.6684,14.6841,14.6684,14.6841,10800.0
2006-04-03 10:10:00,18.7,18.7,18.68,18.68,18000.0,14.6841,14.6841,14.6684,14.6684,18000.0
2006-04-03 10:15:00,18.68,18.68,18.66,18.67,12400.0,14.6684,14.6684,14.6527,14.6605,12400.0
2006-04-03 10:20:00,18.67,18.68,18.67,18.68,23800.0,14.6605,14.6684,14.6605,14.6684,23800.0
2006-04-03 10:25:00,18.67,18.67,18.66,18.67,17000.0,14.6605,14.6605,14.6527,14.6605,17000.0
2006-04-03 10:30:00,18.67,18.68,18.66,18.67,29800.0,14.6605,14.6684,14.6527,14.6605,29800.0
2006-04-03 10:35:00,18.66,18.67,18.65,18.66,7800.0,14.6527,14.6605,14.6448,14.6527,7800.0
2006-04-03 10:40:00,18.66,18.68,18.66,18.67,7400.0,14.6527,14.6684,14.6527,14.6605,7400.0
2006-04-03 10:45:00,18.67,18.68,18.64,18.64,43800.0,14.6605,14.6684,14.637,14.637,43800.0
2006-04-03 10:50:00,18.64,18.64,18.58,18.58,25200.0,14.637,14.637,14.5899,14.5899,25200.0
2006-04-03 10:55:00,18.58,18.59,18.58,18.59,26400.0,14.5899,14.5977,14.5899,14.5977,26400.0
2006-04-03 11:00:00,18.59,18.6,18.59,18.6,5800.0,14.5977,14.6056,14.5977,14.6056,5800.0
2006-04-03 11:05:00,18.59,18.61,18.59,18.61,9600.0,14.5977,14.6134,14.5977,14.6134,9600.0
2006-04-03 11:10:00,18.61,18.63,18.61,18.63,6400.0,14.6134,14.6291,14.6134,14.6291,6400.0
2006-04-03 11:15:00,18.64,18.64,18.63,18.63,14000.0,14.637,14.637,14.6291,14.6291,14000.0
2006-04-03 11:20:00,18.63,18.64,18.63,18.64,9200.0,14.6291,14.637,14.6291,14.637,9200.0
2006-04-03 11:25:00,18.63,18.65,18.63,18.64,8800.0,14.6291,14.6448,14.6291,14.637,8800.0
2006-04-03 11:30:00,18.64,18.65,18.63,18.63,8800.0,14.637,14.6448,14.6291,14.6291,8800.0
2006-04-03 11:35:00,18.63,18.63,18.6,18.6,13400.0,14.6291,14.6291,14.6056,14.6056,13400.0
2006-04-03 11:40:00,18.6,18.6,18.6,18.6,5600.0,14.6056,14.6056,14.6056,14.6056,5600.0
2006-04-03 11:45:00,18.6,18.61,18.6,18.61,11200.0,14.6056,14.6134,14.6056,14.6134,11200.0
2006-04-03 11:50:00,18.61,18.62,18.61,18.62,4400.0,14.6134,14.6213,14.6134,14.6213,4400.0
2006-04-03 11:55:00,18.61,18.62,18.61,18.62,5400.0,14.6134,14.6213,14.6134,14.6213,5400.0
2006-04-03 12:00:00,18.61,18.62,18.61,18.62,1600.0,14.6134,14.6213,14.6134,14.6213,1600.0
2006-04-03 12:05:00,18.62,18.63,18.61,18.61,4000.0,14.6213,14.6291,14.6134,14.6134,4000.0
2006-04-03 12:10:00,18.61,18.61,18.6,18.61,6400.0,14.6134,14.6134,14.6056,14.6134,6400.0
2006-04-03 12:15:00,18.61,18.63,18.61,18.63,2200.0,14.6134,14.6291,14.6134,14.6291,2200.0
2006-04-03 12:20:00,18.61,18.62,18.61,18.61,3000.0,14.6134,14.6213,14.6134,14.6134,3000.0
2006-04-03 12:25:00,18.62,18.63,18.61,18.61,1800.0,14.6213,14.6291,14.6134,14.6134,1800.0
2006-04-03 12:30:00,18.62,18.63,18.62,18.63,2000.0,14.6213,14.6291,14.6213,14.6291,2000.0
2006-04-03 12:35:00,18.63,18.63,18.62,18.62,5800.0,14.6291,14.6291,14.6213,14.6213,5800.0
2006-04-03 12:40:00,18.62,18.62,18.62,18.62,2000.0,14.6213,14.6213,14.6213,14.6213,2000.0
2006-04-03 12:45:00,18.62,18.63,18.62,18.63,5200.0,14.6213,14.6291,14.6213,14.6291,5200.0
2006-04-03 12:50:00,18.63,18.65,18.63,18.65,12600.0,14.6291,14.6448,14.6291,14.6448,12600.0
2006-04-03 12:55:00,18.66,18.67,18.65,18.67,5200.0,14.6527,14.6605,14.6448,14.6605,5200.0
2006-04-03 13:00:00,18.66,18.67,18.65,18.67,11800.0,14.6527,14.6605,14.6448,14.6605,11800.0
2006-04-03 13:05:00,18.67,18.67,18.66,18.66,2000.0,14.6605,14.6605,14.6527,14.6527,2000.0
2006-04-03 13:10:00,18.66,18.67,18.66,18.67,5600.0,14.6527,14.6605,14.6527,14.6605,5600.0
2006-04-03 13:15:00,18.67,18.68,18.67,18.68,8600.0,14.6605,14.6684,14.6605,14.6684,8600.0
2006-04-03 13:20:00,18.68,18.7,18.68,18.7,4800.0,14.6684,14.6841,14.6684,14.6841,4800.0
2006-04-03 13:25:00,18.7,18.71,18.7,18.71,5000.0,14.6841,14.6919,14.6841,14.6919,5000.0
2006-04-03 13:30:00,18.71,18.72,18.7,18.72,15800.0,14.6919,14.6998,14.6841,14.6998,15800.0
2006-04-03 13:35:00,18.71,18.73,18.71,18.73,8600.0,14.6919,14.7077,14.6919,14.7077,8600.0
2006-04-03 13:40:00,18.73,18.74,18.73,18.74,7600.0,14.7077,14.7155,14.7077,14.7155,7600.0
2006-04-03 13:45:00,18.74,18.74,18.73,18.73,3400.0,14.7155,14.7155,14.7077,14.7077,3400.0
2006-04-03 13:50:00,18.73,18.75,18.73,18.75,4800.0,14.7077,14.7234,14.7077,14.7234,4800.0
2006-04-03 13:55:00,18.75,18.75,18.74,18.74,15200.0,14.7234,14.7234,14.7155,14.7155,15200.0
2006-04-03 14:00:00,18.74,18.75,18.74,18.74,6200.0,14.7155,14.7234,14.7155,14.7155,6200.0
2006-04-03 14:05:00,18.74,18.75,18.74,18.74,3800.0,14.7155,14.7234,14.7155,14.7155,3800.0
2006-04-03 14:10:00,18.74,18.75,18.74,18.74,8000.0,14.7155,14.7234,14.7155,14.7155,8000.0
2006-04-03 14:15:00,18.75,18.75,18.74,18.75,2000.0,14.7234,14.7234,14.7155,14.7234,2000.0
2006-04-03 14:20:00,18.74,18.76,18.74,18.75,16800.0,14.7155,14.7312,14.7155,14.7234,16800.0
2006-04-03 14:25:00,18.75,18.76,18.75,18.75,21400.0,14.7234,14.7312,14.7234,14.7234,21400.0
2006-04-03 14:30:00,18.75,18.77,18.75,18.75,28200.0,14.7234,14.7391,14.7234,14.7234,28200.0
2006-04-03 14:35:00,18.75,18.75,18.75,18.75,24400.0,14.7234,14.7234,14.7234,14.7234,24400.0
2006-04-03 14:40:00,18.75,18.75,18.75,18.75,12400.0,14.7234,14.7234,14.7234,14.7234,12400.0
2006-04-03 14:45:00,18.75,18.75,18.75,18.75,14400.0,14.7234,14.7234,14.7234,14.7234,14400.0
2006-04-03 14:50:00,18.75,18.75,18.75,18.75,7000.0,14.7234,14.7234,14.7234,14.7234,7000.0
2006-04-03 14:55:00,18.75,18.75,18.74,18.74,23600.0,14.7234,14.7234,14.7155,14.7155,23600.0
2006-04-03 15:00:00,18.74,18.75,18.72,18.74,28800.0,14.7155,14.7234,14.6998,14.7155,28800.0
2006-04-03 15:05:00,18.75,18.75,18.75,18.75,4000.0,14.7234,14.7234,14.7234,14.7234,4000.0
2006-04-03 15:10:00,18.75,18.75,18.75,18.75,17400.0,14.7234,14.7234,14.7234,14.7234,17400.0
2006-04-03 15:15:00,18.75,18.76,18.75,18.75,6800.0,14.7234,14.7312,14.7234,14.7234,6800.0
2006-04-03 15:20:00,18.75,18.75,18.75,18.75,6000.0,14.7234,14.7234,14.7234,14.7234,6000.0
2006-04-03 15:25:00,18.75,18.75,18.75,18.75,7400.0,14.7234,14.7234,14.7234,14.7234,7400.0
2006-04-03 15:30:00,18.75,18.76,18.75,18.75,10400.0,14.7234,14.7312,14.7234,14.7234,10400.0
2006-04-03 15:35:00,18.75,18.75,18.74,18.74,38600.0,14.7234,14.7234,14.7155,14.7155,38600.0
2006-04-03 15:40:00,18.74,18.76,18.73,18.75,20200.0,14.7155,14.7312,14.7077,14.7234,20200.0
2006-04-03 15:45:00,18.75,18.75,18.71,18.74,25600.0,14.7234,14.7234,14.6919,14.7155,25600.0
2006-04-03 15:50:00,18.73,18.73,18.67,18.68,99400.0,14.7077,14.7077,14.6605,14.6684,99400.0
2006-04-03 15:55:00,18.68,18.69,18.68,18.68,95800.0,14.6684,14.6762,14.6684,14.6684,95800.0
2006-04-04 09:30:00,18.68,18.73,18.65,18.65,21800.0,14.6684,14.7077,14.6448,14.6448,21800.0
2006-04-04 09:35:00,18.66,18.66,18.6,18.64,6600.0,14.6527,14.6527,14.6056,14.637,6600.0
2006-04-04 09:40:00,18.62,18.64,18.61,18.61,28200.0,14.6213,14.637,14.6134,14.6134,28200.0
2006-04-04 09:45:00,18.6,18.6,18.55,18.56,8800.0,14.6056,14.6056,14.5663,14.5742,8800.0
2006-04-04 09:50:00,18.56,18.59,18.54,18.55,12200.0,14.5742,14.5977,14.5585,14.5663,12200.0
2006-04-04 09:55:00,18.55,18.57,18.53,18.56,18800.0,14.5663,14.582,14.5506,14.5742,18800.0
2006-04-04 10:00:00,18.54,18.58,18.54,18.58,10400.0,14.5585,14.5899,14.5585,14.5899,10400.0
2006-04-04 10:05:00,18.59,18.6,18.59,18.59,6600.0,14.5977,14.6056,14.5977,14.5977,6600.0
2006-04-04 10:10:00,18.59,18.59,18.58,18.58,6800.0,14.5977,14.5977,14.5899,14.5899,6800.0
2006-04-04 10:15:00,18.58,18.58,18.57,18.58,5600.0,14.5899,14.5899,14.582,14.5899,5600.0
2006-04-04 10:20:00,18.58,18.58,18.57,18.57,5600.0,14.5899,14.5899,14.582,14.582,5600.0
2006-04-04 10:25:00,18.58,18.6,18.58,18.58,8600.0,14.5899,14.6056,14.5899,14.5899,8600.0
2006-04-04 10:30:00,18.58,18.58,18.57,18.58,9800.0,14.5899,14.5899,14.582,14.5899,9800.0
2006-04-04 10:35:00,18.58,18.58,18.55,18.56,11600.0,14.5899,14.5899,14.5663,14.5742,11600.0
2006-04-04 10:40:00,18.55,18.55,18.53,18.53,11000.0,14.5663,14.5663,14.5506,14.5506,11000.0
2006-04-04 10:45:00,18.55,18.55,18.53,18.54,5200.0,14.5663,14.5663,14.5506,14.5585,5200.0
2006-04-04 10:50:00,18.53,18.53,18.53,18.53,5600.0,14.5506,14.5506,14.5506,14.5506,5600.0
2006-04-04 10:55:00,18.54,18.57,18.54,18.54,18000.0,14.5585,14.582,14.5585,14.5585,18000.0
2006-04-04 11:00:00,18.54,18.56,18.54,18.56,21800.0,14.5585,14.5742,14.5585,14.5742,21800.0
2006-04-04 11:05:00,18.57,18.58,18.55,18.57,13400.0,14.582,14.5899,14.5663,14.582,13400.0
2006-04-04 11:10:00,18.56,18.57,18.56,18.56,13000.0,14.5742,14.582,14.5742,14.5742,13000.0
2006-04-04 11:15:00,18.56,18.58,18.56,18.58,11600.0,14.5742,14.5899,14.5742,14.5899,11600.0
2006-04-04 11:20:00,18.57,18.58,18.57,18.58,4600.0,14.582,14.5899,14.582,14.5899,4600.0
2006-04-04 11:25:00,18.57,18.58,18.56,18.57,8400.0,14.582,14.5899,14.5742,14.582,8400.0
2006-04-04 11:30:00,18.57,18.58,18.56,18.57,6600.0,14.582,14.5899,14.5742,14.582,6600.0
2006-04-04 11:35:00,18.57,18.59,18.57,18.58,6400.0,14.582,14.5977,14.582,14.5899,6400.0
2006-04-04 11:40:00,18.59,18.6,18.58,18.6,7200.0,14.5977,14.6056,14.5899,14.6056,7200.0
2006-04-04 11:45:00,18.61,18.63,18.6,18.6,7200.0,14.6134,14.6291,14.6056,14.6056,7200.0
2006-04-04 11:50:00,18.61,18.61,18.59,18.59,4800.0,14.6134,14.6134,14.5977,14.5977,4800.0
2006-04-04 11:55:00,18.58,18.59,18.58,18.58,6600.0,14.5899,14.5977,14.5899,14.5899,6600.0
2006-04-04 12:00:00,18.58,18.61,18.58,18.61,3800.0,14.5899,14.6134,14.5899,14.6134,3800.0
2006-04-04 12:05:00,18.6,18.65,18.6,18.65,11000.0,14.6056,14.6448,14.6056,14.6448,11000.0
2006-04-04 12:10:00,18.65,18.65,18.61,18.62,11200.0,14.6448,14.6448,14.6134,14.6213,11200.0
2006-04-04 12:15:00,18.62,18.63,18.61,18.62,2200.0,14.6213,14.6291,14.6134,14.6213,2200.0
2006-04-04 12:20:00,18.61,18.62,18.6,18.6,5600.0,14.6134,14.6213,14.6056,14.6056,5600.0
2006-04-04 12:25:00,18.6,18.6,18.58,18.58,5800.0,14.6056,14.6056,14.5899,14.5899,5800.0
2006-04-04 12:30:00,18.58,18.61,18.58,18.61,5400.0,14.5899,14.6134,14.5899,14.6134,5400.0
2006-04-04 12:35:00,18.61,18.61,18.61,18.61,2200.0,14.6134,14.6134,14.6134,14.6134,2200.0
2006-04-04 12:40:00,18.6,18.62,18.6,18.61,5200.0,14.6056,14.6213,14.6056,14.6134,5200.0
2006-04-04 12:45:00,18.61,18.61,18.6,18.61,2600.0,14.6134,14.6134,14.6056,14.6134,2600.0
2006-04-04 12:50:00,18.61,18.61,18.61,18.61,1200.0,14.6134,14.6134,14.6134,14.6134,1200.0
2006-04-04 12:55:00,18.61,18.61,18.61,18.61,10000.0,14.6134,14.6134,14.6134,14.6134,10000.0
2006-04-04 13:00:00,18.61,18.61,18.61,18.61,5000.0,14.6134,14.6134,14.6134,14.6134,5000.0
2006-04-04 13:05:00,18.61,18.61,18.61,18.61,600.0,14.6134,14.6134,14.6134,14.6134,600.0
2006-04-04 13:10:00,18.61,18.61,18.6,18.6,6600.0,14.6134,14.6134,14.6056,14.6056,6600.0
2006-04-04 13:15:00,18.6,18.6,18.58,18.58,5600.0,14.6056,14.6056,14.5899,14.5899,5600.0
2006-04-04 13:20:00,18.58,18.59,18.58,18.58,5400.0,14.5899,14.5977,14.5899,14.5899,5400.0
2006-04-04 13:25:00,18.58,18.58,18.58,18.58,2800.0,14.5899,14.5899,14.5899,14.5899,2800.0
2006-04-04 13:30:00,18.58,18.6,18.58,18.59,4200.0,14.5899,14.6056,14.5899,14.5977,4200.0
2006-04-04 13:35:00,18.59,18.6,18.59,18.59,2600.0,14.5977,14.6056,14.5977,14.5977,2600.0
2006-04-04 13:40:00,18.6,18.61,18.6,18.61,3200.0,14.6056,14.6134,14.6056,14.6134,3200.0
2006-04-04 13:45:00,18.61,18.61,18.61,18.61,3000.0,14.6134,14.6134,14.6134,14.6134,3000.0
2006-04-04 13:50:00,18.61,18.64,18.61,18.64,4800.0,14.6134,14.637,14.6134,14.637,4800.0
2006-04-04 13:55:00,18.64,18.65,18.64,18.64,4600.0,14.637,14.6448,14.637,14.637,4600.0
2006-04-04 14:00:00,18.64,18.64,18.63,18.64,5000.0,14.637,14.637,14.6291,14.637,5000.0
2006-04-04 14:05:00,18.64,18.64,18.63,18.63,3800.0,14.637,14.637,14.6291,14.6291,3800.0
2006-04-04 14:10:00,18.63,18.64,18.63,18.64,2800.0,14.6291,14.637,14.6291,14.637,2800.0
2006-04-04 14:15:00,18.65,18.66,18.65,18.65,6000.0,14.6448,14.6527,14.6448,14.6448,6000.0
2006-04-04 14:20:00,18.66,18.68,18.66,18.68,8200.0,14.6527,14.6684,14.6527,14.6684,8200.0
2006-04-04 14:25:00,18.68,18.7,18.68,18.7,27200.0,14.6684,14.6841,14.6684,14.6841,27200.0
2006-04-04 14:30:00,18.7,18.7,18.68,18.68,21000.0,14.6841,14.6841,14.6684,14.6684,21000.0
2006-04-04 14:35:00,18.68,18.68,18.67,18.67,16000.0,14.6684,14.6684,14.6605,14.6605,16000.0
2006-04-04 14:40:00,18.67,18.68,18.66,18.68,18800.0,14.6605,14.6684,14.6527,14.6684,18800.0
2006-04-04 14:45:00,18.68,18.68,18.68,18.68,10800.0,14.6684,14.6684,14.6684,14.6684,10800.0
2006-04-04 14:50:00,18.68,18.71,18.68,18.71,20200.0,14.6684,14.6919,14.6684,14.6919,20200.0
2006-04-04 14:55:00,18.7,18.72,18.7,18.71,26600.0,14.6841,14.6998,14.6841,14.6919,26600.0
2006-04-04 15:00:00,18.71,18.72,18.7,18.72,22800.0,14.6919,14.6998,14.6841,14.6998,22800.0
2006-04-04 15:05:00,18.71,18.72,18.7,18.7,22000.0,14.6919,14.6998,14.6841,14.6841,22000.0
2006-04-04 15:10:00,18.7,18.71,18.7,18.7,26200.0,14.6841,14.6919,14.6841,14.6841,26200.0
2006-04-04 15:15:00,18.7,18.71,18.7,18.7,18800.0,14.6841,14.6919,14.6841,14.6841,18800.0
2006-04-04 15:20:00,18.7,18.71,18.69,18.69,22400.0,14.6841,14.6919,14.6762,14.6762,22400.0
2006-04-04 15:25:00,18.69,18.69,18.67,18.68,22200.0,14.6762,14.6762,14.6605,14.6684,22200.0
2006-04-04 15:30:00,18.67,18.68,18.67,18.68,13200.0,14.6605,14.6684,14.6605,14.6684,13200.0
2006-04-04 15:35:00,18.67,18.69,18.67,18.68,7000.0,14.6605,14.6762,14.6605,14.6684,7000.0
2006-04-04 15:40:00,18.68,18.72,18.68,18.7,16200.0,14.6684,14.6998,14.6684,14.6841,16200.0
2006-04-04 15:45:00,18.7,18.7,18.67,18.67,24600.0,14.6841,14.6841,14.6605,14.6605,24600.0
2006-04-04 15:50:00,18.67,18.67,18.63,18.64,40600.0,14.6605,14.6605,14.6291,14.637,40600.0
2006-04-04 15:55:00,18.63,18.63,18.62,18.63,70000.0,14.6291,14.6291,14.6213,14.6291,70000.0
2006-04-05 09:30:00,18.72,18.72,18.69,18.69,37400.0,14.6998,14.6998,14.6762,14.6762,37400.0
2006-04-05 09:35:00,18.68,18.69,18.63,18.65,6200.0,14.6684,14.6762,14.6291,14.6448,6200.0
2006-04-05 09:40:00,18.64,18.66,18.6,18.61,7400.0,14.637,14.6527,14.6056,14.6134,7400.0
2006-04-05 09:45:00,18.61,18.63,18.58,18.61,12200.0,14.6134,14.6291,14.5899,14.6134,12200.0
2006-04-05 09:50:00,18.6,18.61,18.58,18.59,7200.0,14.6056,14.6134,14.5899,14.5977,7200.0
2006-04-05 09:55:00,18.6,18.61,18.59,18.6,5600.0,14.6056,14.6134,14.5977,14.6056,5600.0
2006-04-05 10:00:00,18.6,18.63,18.58,18.58,12600.0,14.6056,14.6291,14.5899,14.5899,12600.0
2006-04-05 10:05:00,18.59,18.59,18.56,18.57,6200.0,14.5977,14.5977,14.5742,14.582,6200.0
2006-04-05 10:10:00,18.56,18.56,18.53,18.53,8400.0,14.5742,14.5742,14.5506,14.5506,8400.0
2006-04-05 10:15:00,18.53,18.53,18.53,18.53,5000.0,14.5506,14.5506,14.5506,14.5506,5000.0
2006-04-05 10:20:00,18.53,18.53,18.5,18.51,9800.0,14.5506,14.5506,14.527,14.5349,9800.0
2006-04-05 10:25:00,18.5,18.51,18.49,18.49,8400.0,14.527,14.5349,14.5192,14.5192,8400.0
2006-04-05 10:30:00,18.5,18.5,18.46,18.48,17200.0,14.527,14.527,14.4956,14.5113,17200.0
2006-04-05 10:35:00,18.48,18.48,18.46,18.48,14800.0,14.5113,14.5113,14.4956,14.5113,14800.0
2006-04-05 10:40:00,18.47,18.47,18.45,18.45,12600.0,14.5035,14.5035,14.4878,14.4878,12600.0
2006-04-05 10:45:00,18.46,18.47,18.45,18.47,10000.0,14.4956,14.5035,14.4878,14.5035,10000.0
2006-04-05 10:50:00,18.46,18.46,18.43,18.43,5800.0,14.4956,14.4956,14.4721,14.4721,5800.0
2006-04-05 10:55:00,18.43,18.43,18.41,18.41,8400.0,14.4721,14.4721,14.4564,14.4564,8400.0
2006-04-05 11:00:00,18.4,18.42,18.39,18.42,22400.0,14.4485,14.4642,14.4407,14.4642,22400.0
2006-04-05 11:05:00,18.41,18.42,18.41,18.41,4200.0,14.4564,14.4642,14.4564,14.4564,4200.0
2006-04-05 11:10:00,18.4,18.41,18.4,18.41,6000.0,14.4485,14.4564,14.4485,14.4564,6000.0
2006-04-05 11:15:00,18.41,18.42,18.4,18.42,6600.0,14.4564,14.4642,14.4485,14.4642,6600.0
2006-04-05 11:20:00,18.4,18.42,18.4,18.42,7800.0,14.4485,14.4642,14.4485,14.4642,7800.0
2006-04-05 11:25:00,18.41,18.42,18.4,18.4,9600.0,14.4564,14.4642,14.4485,14.4485,9600.0
2006-04-05 11:30:00,18.4,18.4,18.39,18.39,6000.0,14.4485,14.4485,14.4407,14.4407,6000.0
2006-04-05 11:35:00,18.39,18.39,18.36,18.36,16400.0,14.4407,14.4407,14.4171,14.4171,16400.0
2006-04-05 11:40:00,18.36,18.36,18.35,18.36,8200.0,14.4171,14.4171,14.4093,14.4171,8200.0
2006-04-05 11:45:00,18.35,18.38,18.35,18.37,5400.0,14.4093,14.4328,14.4093,14.425,5400.0
2006-04-05 11:50:00,18.37,18.4,18.36,18.4,8400.0,14.425,14.4485,14.4171,14.4485,8400.0
2006-04-05 11:55:00,18.4,18.43,18.4,18.43,5400.0,14.4485,14.4721,14.4485,14.4721,5400.0
2006-04-05 12:00:00,18.44,18.44,18.43,18.43,2800.0,14.4799,14.4799,14.4721,14.4721,2800.0
2006-04-05 12:05:00,18.43,18.45,18.43,18.45,2400.0,14.4721,14.4878,14.4721,14.4878,2400.0
2006-04-05 12:10:00,18.45,18.45,18.44,18.45,2400.0,14.4878,14.4878,14.4799,14.4878,2400.0
2006-04-05 12:15:00,18.45,18.45,18.43,18.45,3400.0,14.4878,14.4878,14.4721,14.4878,3400.0
2006-04-05 12:20:00,18.44,18.45,18.43,18.43,7000.0,14.4799,14.4878,14.4721,14.4721,7000.0
2006-04-05 12:25:00,18.43,18.43,18.42,18.43,4600.0,14.4721,14.4721,14.4642,14.4721,4600.0
2006-04-05 12:30:00,18.42,18.42,18.41,18.42,3200.0,14.4642,14.4642,14.4564,14.4642,3200.0
2006-04-05 12:35:00,18.42,18.42,18.41,18.42,3800.0,14.4642,14.4642,14.4564,14.4642,3800.0
2006-04-05 12:40:00,18.42,18.42,18.41,18.42,3800.0,14.4642,14.4642,14.4564,14.4642,3800.0
2006-04-05 12:45:00,18.42,18.43,18.41,18.43,9400.0,14.4642,14.4721,14.4564,14.4721,9400.0
2006-04-05 12:50:00,18.42,18.43,18.42,18.42,6800.0,14.4642,14.4721,14.4642,14.4642,6800.0
2006-04-05 12:55:00,18.42,18.42,18.41,18.41,5400.0,14.4642,14.4642,14.4564,14.4564,5400.0
2006-04-05 13:00:00,18.41,18.44,18.41,18.44,21600.0,14.4564,14.4799,14.4564,14.4799,21600.0
2006-04-05 13:05:00,18.44,18.45,18.4,18.41,15800.0,14.4799,14.4878,14.4485,14.4564,15800.0
2006-04-05 13:10:00,18.41,18.41,18.39,18.4,9400.0,14.4564,14.4564,14.4407,14.4485,9400.0
2006-04-05 13:15:00,18.4,18.4,18.38,18.38,5200.0,14.4485,14.4485,14.4328,14.4328,5200.0
2006-04-05 13:20:00,18.38,18.39,18.38,18.38,4200.0,14.4328,14.4407,14.4328,14.4328,4200.0
2006-04-05 13:25:00,18.38,18.38,18.36,18.36,10400.0,14.4328,14.4328,14.4171,14.4171,10400.0
2006-04-05 13:30:00,18.36,18.37,18.35,18.35,6200.0,14.4171,14.425,14.4093,14.4093,6200.0
2006-04-05 13:35:00,18.35,18.35,18.33,18.33,6600.0,14.4093,14.4093,14.3936,14.3936,6600.0
2006-04-05 13:40:00,18.33,18.33,18.3,18.3,2600.0,14.3936,14.3936,14.37,14.37,2600.0
2006-04-05 13:45:00,18.31,18.31,18.29,18.3,17600.0,14.3778,14.3778,14.3621,14.37,17600.0
2006-04-05 13:50:00,18.29,18.31,18.29,18.3,11400.0,14.3621,14.3778,14.3621,14.37,11400.0
2006-04-05 13:55:00,18.3,18.33,18.3,18.31,13400.0,14.37,14.3936,14.37,14.3778,13400.0
2006-04-05 14:00:00,18.31,18.32,18.3,18.3,6600.0,14.3778,14.3857,14.37,14.37,6600.0
2006-04-05 14:05:00,18.3,18.34,18.3,18.34,8000.0,14.37,14.4014,14.37,14.4014,8000.0
2006-04-05 14:10:00,18.34,18.35,18.31,18.31,7800.0,14.4014,14.4093,14.3778,14.3778,7800.0
2006-04-05 14:15:00,18.31,18.31,18.29,18.3,5600.0,14.3778,14.3778,14.3621,14.37,5600.0
2006-04-05 14:20:00,18.3,18.31,18.3,18.3,9000.0,14.37,14.3778,14.37,14.37,9000.0
2006-04-05 14:25:00,18.3,18.3,18.29,18.3,27200.0,14.37,14.37,14.3621,14.37,27200.0
2006-04-05 14:30:00,18.29,18.3,18.26,18.26,15800.0,14.3621,14.37,14.3386,14.3386,15800.0
2006-04-05 14:35:00,18.26,18.26,18.25,18.25,14400.0,14.3386,14.3386,14.3307,14.3307,14400.0
2006-04-05 14:40:00,18.25,18.26,18.25,18.26,25000.0,14.3307,14.3386,14.3307,14.3386,25000.0
2006-04-05 14:45:00,18.25,18.27,18.25,18.27,20800.0,14.3307,14.3464,14.3307,14.3464,20800.0
2006-04-05 14:50:00,18.27,18.27,18.27,18.27,3400.0,14.3464,14.3464,14.3464,14.3464,3400.0
2006-04-05 14:55:00,18.27,18.28,18.26,18.27,18600.0,14.3464,14.3543,14.3386,14.3464,18600.0
2006-04-05 15:00:00,18.27,18.27,18.25,18.26,25800.0,14.3464,14.3464,14.3307,14.3386,25800.0
2006-04-05 15:05:00,18.26,18.26,18.25,18.25,28400.0,14.3386,14.3386,14.3307,14.3307,28400.0
2006-04-05 15:10:00,18.25,18.25,18.25,18.25,41600.0,14.3307,14.3307,14.3307,14.3307,41600.0
2006-04-05 15:15:00,18.25,18.26,18.25,18.26,40800.0,14.3307,14.3386,14.3307,14.3386,40800.0
2006-04-05 15:20:00,18.26,18.29,18.26,18.28,19000.0,14.3386,14.3621,14.3386,14.3543,19000.0
2006-04-05 15:25:00,18.29,18.31,18.29,18.3,26400.0,14.3621,14.3778,14.3621,14.37,26400.0
2006-04-05 15:30:00,18.29,18.29,18.26,18.27,31600.0,14.3621,14.3621,14.3386,14.3464,31600.0
2006-04-05 15:35:00,18.27,18.28,18.26,18.27,31200.0,14.3464,14.3543,14.3386,14.3464,31200.0
2006-04-05 15:40:00,18.27,18.28,18.27,18.27,26600.0,14.3464,14.3543,14.3464,14.3464,26600.0
2006-04-05 15:45:00,18.27,18.28,18.27,18.27,29600.0,14.3464,14.3543,14.3464,14.3464,29600.0
2006-04-05 15:50:00,18.27,18.28,18.25,18.27,42200.0,14.3464,14.3543,14.3307,14.3464,42200.0
2006-04-05 15:55:00,18.27,18.27,18.25,18.27,163400.0,14.3464,14.3464,14.3307,14.3464,163400.0
2006-04-06 09:30:00,18.28,18.32,18.28,18.29,36000.0,14.3543,14.3857,14.3543,14.3621,36000.0
2006-04-06 09:35:00,18.29,18.31,18.26,18.28,9400.0,14.3621,14.3778,14.3386,14.3543,9400.0
2006-04-06 09:40:00,18.27,18.32,18.25,18.29,21000.0,14.3464,14.3857,14.3307,14.3621,21000.0
2006-04-06 09:45:00,18.3,18.33,18.3,18.32,16800.0,14.37,14.3936,14.37,14.3857,16800.0
2006-04-06 09:50:00,18.32,18.32,18.27,18.27,8000.0,14.3857,14.3857,14.3464,14.3464,8000.0
2006-04-06 09:55:00,18.27,18.28,18.21,18.25,34200.0,14.3464,14.3543,14.2993,14.3307,34200.0
2006-04-06 10:00:00,18.24,18.28,18.24,18.28,17400.0,14.3229,14.3543,14.3229,14.3543,17400.0
2006-04-06 10:05:00,18.28,18.28,18.21,18.24,16800.0,14.3543,14.3543,14.2993,14.3229,16800.0
2006-04-06 10:10:00,18.23,18.23,18.21,18.22,9400.0,14.315,14.315,14.2993,14.3072,9400.0
2006-04-06 10:15:00,18.22,18.25,18.21,18.24,13000.0,14.3072,14.3307,14.2993,14.3229,13000.0
2006-04-06 10:20:00,18.24,18.25,18.22,18.23,15600.0,14.3229,14.3307,14.3072,14.315,15600.0
2006-04-06 10:25:00,18.23,18.24,18.21,18.23,14000.0,14.315,14.3229,14.2993,14.315,14000.0
2006-04-06 10:30:00,18.24,18.28,18.24,18.25,15800.0,14.3229,14.3543,14.3229,14.3307,15800.0
2006-04-06 10:35:00,18.25,18.27,18.25,18.27,10000.0,14.3307,14.3464,14.3307,14.3464,10000.0
2006-04-06 10:40:00,18.27,18.28,18.27,18.27,12600.0,14.3464,14.3543,14.3464,14.3464,12600.0
2006-04-06 10:45:00,18.27,18.28,18.25,18.28,14000.0,14.3464,14.3543,14.3307,14.3543,14000.0
2006-04-06 10:50:00,18.29,18.3,18.27,18.28,10200.0,14.3621,14.37,14.3464,14.3543,10200.0
2006-04-06 10:55:00,18.29,18.29,18.28,18.28,9400.0,14.3621,14.3621,14.3543,14.3543,9400.0
2006-04-06 11:00:00,18.28,18.29,18.25,18.25,9600.0,14.3543,14.3621,14.3307,14.3307,9600.0
2006-04-06 11:05:00,18.25,18.27,18.25,18.26,18400.0,14.3307,14.3464,14.3307,14.3386,18400.0
2006-04-06 11:10:00,18.27,18.29,18.27,18.27,13200.0,14.3464,14.3621,14.3464,14.3464,13200.0
2006-04-06 11:15:00,18.28,18.28,18.26,18.27,5200.0,14.3543,14.3543,14.3386,14.3464,5200.0
2006-04-06 11:20:00,18.27,18.28,18.27,18.27,5800.0,14.3464,14.3543,14.3464,14.3464,5800.0
2006-04-06 11:25:00,18.28,18.28,18.28,18.28,15800.0,14.3543,14.3543,14.3543,14.3543,15800.0
2006-04-06 11:30:00,18.27,18.29,18.25,18.29,11200.0,14.3464,14.3621,14.3307,14.3621,11200.0
2006-04-06 11:35:00,18.29,18.3,18.29,18.3,2600.0,14.3621,14.37,14.3621,14.37,2600.0
2006-04-06 11:40:00,18.29,18.33,18.29,18.33,7200.0,14.3621,14.3936,14.3621,14.3936,7200.0
2006-04-06 11:45:00,18.33,18.34,18.31,18.31,4400.0,14.3936,14.4014,14.3778,14.3778,4400.0
2006-04-06 11:50:00,18.3,18.3,18.27,18.27,9400.0,14.37,14.37,14.3464,14.3464,9400.0
2006-04-06 11:55:00,18.26,18.27,18.25,18.25,5800.0,14.3386,14.3464,14.3307,14.3307,5800.0
2006-04-06 12:00:00,18.25,18.27,18.25,18.25,15400.0,14.3307,14.3464,14.3307,14.3307,15400.0
2006-04-06 12:05:00,18.25,18.26,18.25,18.25,19200.0,14.3307,14.3386,14.3307,14.3307,19200.0
2006-04-06 12:10:00,18.25,18.26,18.25,18.25,2600.0,14.3307,14.3386,14.3307,14.3307,2600.0
2006-04-06 12:15:00,18.25,18.26,18.25,18.25,2200.0,14.3307,14.3386,14.3307,14.3307,2200.0
2006-04-06 12:20:00,18.25,18.26,18.24,18.25,28000.0,14.3307,14.3386,14.3229,14.3307,28000.0
2006-04-06 12:25:00,18.25,18.26,18.25,18.25,11600.0,14.3307,14.3386,14.3307,14.3307,11600.0
2006-04-06 12:30:00,18.25,18.28,18.25,18.28,7400.0,14.3307,14.3543,14.3307,14.3543,7400.0
2006-04-06 12:35:00,18.27,18.28,18.26,18.27,9600.0,14.3464,14.3543,14.3386,14.3464,9600.0
2006-04-06 12:40:00,18.27,18.27,18.26,18.26,2000.0,14.3464,14.3464,14.3386,14.3386,2000.0
2006-04-06 12:45:00,18.26,18.3,18.26,18.27,4800.0,14.3386,14.37,14.3386,14.3464,4800.0
2006-04-06 12:50:00,18.27,18.28,18.26,18.28,2600.0,14.3464,14.3543,14.3386,14.3543,2600.0
2006-04-06 12:55:00,18.27,18.27,18.25,18.26,6800.0,14.3464,14.3464,14.3307,14.3386,6800.0
2006-04-06 13:00:00,18.26,18.28,18.25,18.25,6000.0,14.3386,14.3543,14.3307,14.3307,6000.0
2006-04-06 13:05:00,18.25,18.27,18.25,18.26,2200.0,14.3307,14.3464,14.3307,14.3386,2200.0
2006-04-06 13:10:00,18.26,18.27,18.25,18.25,3800.0,14.3386,14.3464,14.3307,14.3307,3800.0
2006-04-06 13:15:00,18.27,18.28,18.25,18.25,4600.0,14.3464,14.3543,14.3307,14.3307,4600.0
2006-04-06 13:20:00,18.25,18.28,18.25,18.28,6200.0,14.3307,14.3543,14.3307,14.3543,6200.0
2006-04-06 13:25:00,18.27,18.29,18.27,18.29,3600.0,14.3464,14.3621,14.3464,14.3621,3600.0
2006-04-06 13:30:00,18.29,18.29,18.27,18.27,4600.0,14.3621,14.3621,14.3464,14.3464,4600.0
2006-04-06 13:35:00,18.27,18.3,18.27,18.3,4000.0,14.3464,14.37,14.3464,14.37,4000.0
2006-04-06 13:40:00,18.28,18.3,18.27,18.29,5800.0,14.3543,14.37,14.3464,14.3621,5800.0
2006-04-06 13:45:00,18.29,18.31,18.28,18.3,7600.0,14.3621,14.3778,14.3543,14.37,7600.0
2006-04-06 13:50:00,18.31,18.31,18.3,18.31,9000.0,14.3778,14.3778,14.37,14.3778,9000.0
2006-04-06 13:55:00,18.31,18.34,18.31,18.32,4600.0,14.3778,14.4014,14.3778,14.3857,4600.0
2006-04-06 14:00:00,18.31,18.33,18.31,18.31,7400.0,14.3778,14.3936,14.3778,14.3778,7400.0
2006-04-06 14:05:00,18.31,18.31,18.3,18.31,2400.0,14.3778,14.3778,14.37,14.3778,2400.0
2006-04-06 14:10:00,18.3,18.31,18.29,18.3,6400.0,14.37,14.3778,14.3621,14.37,6400.0
2006-04-06 14:15:00,18.3,18.32,18.3,18.3,43200.0,14.37,14.3857,14.37,14.37,43200.0
2006-04-06 14:20:00,18.3,18.31,18.3,18.3,6200.0,14.37,14.3778,14.37,14.37,6200.0
2006-04-06 14:25:00,18.3,18.32,18.3,18.3,4200.0,14.37,14.3857,14.37,14.37,4200.0
2006-04-06 14:30:00,18.3,18.3,18.3,18.3,9200.0,14.37,14.37,14.37,14.37,9200.0
2006-04-06 14:35:00,18.3,18.3,18.28,18.3,12800.0,14.37,14.37,14.3543,14.37,12800.0
2006-04-06 14:40:00,18.3,18.31,18.29,18.3,12000.0,14.37,14.3778,14.3621,14.37,12000.0
2006-04-06 14:45:00,18.3,18.3,18.29,18.29,3600.0,14.37,14.37,14.3621,14.3621,3600.0
2006-04-06 14:50:00,18.3,18.3,18.29,18.29,8000.0,14.37,14.37,14.3621,14.3621,8000.0
2006-04-06 14:55:00,18.29,18.3,18.29,18.3,3400.0,14.3621,14.37,14.3621,14.37,3400.0
2006-04-06 15:00:00,18.3,18.31,18.29,18.29,8600.0,14.37,14.3778,14.3621,14.3621,8600.0
2006-04-06 15:05:00,18.29,18.29,18.27,18.28,17400.0,14.3621,14.3621,14.3464,14.3543,17400.0
2006-04-06 15:10:00,18.26,18.28,18.26,18.26,3000.0,14.3386,14.3543,14.3386,14.3386,3000.0
2006-04-06 15:15:00,18.26,18.28,18.25,18.27,4000.0,14.3386,14.3543,14.3307,14.3464,4000.0
2006-04-06 15:20:00,18.27,18.29,18.26,18.29,111800.0,14.3464,14.3621,14.3386,14.3621,111800.0
2006-04-06 15:25:00,18.28,18.29,18.28,18.29,12200.0,14.3543,14.3621,14.3543,14.3621,12200.0
2006-04-06 15:30:00,18.28,18.3,18.27,18.3,10000.0,14.3543,14.37,14.3464,14.37,10000.0
2006-04-06 15:35:00,18.29,18.29,18.27,18.28,9400.0,14.3621,14.3621,14.3464,14.3543,9400.0
2006-04-06 15:40:00,18.28,18.29,18.27,18.27,25600.0,14.3543,14.3621,14.3464,14.3464,25600.0
2006-04-06 15:45:00,18.28,18.28,18.27,18.28,15000.0,14.3543,14.3543,14.3464,14.3543,15000.0
2006-04-06 15:50:00,18.29,18.3,18.27,18.3,66200.0,14.3621,14.37,14.3464,14.37,66200.0
2006-04-06 15:55:00,18.3,18.3,18.25,18.29,54400.0,14.37,14.37,14.3307,14.3621,54400.0
2006-04-07 09:30:00,18.28,18.35,18.28,18.34,34000.0,14.3543,14.4093,14.3543,14.4014,34000.0
2006-04-07 09:35:00,18.33,18.37,18.32,18.37,9400.0,14.3936,14.425,14.3857,14.425,9400.0
2006-04-07 09:40:00,18.38,18.4,18.38,18.39,5600.0,14.4328,14.4485,14.4328,14.4407,5600.0
2006-04-07 09:45:00,18.4,18.4,18.36,18.4,5400.0,14.4485,14.4485,14.4171,14.4485,5400.0
2006-04-07 09:50:00,18.4,18.49,18.4,18.49,14600.0,14.4485,14.5192,14.4485,14.5192,14600.0
2006-04-07 09:55:00,18.49,18.56,18.49,18.5,25000.0,14.5192,14.5742,14.5192,14.527,25000.0
2006-04-07 10:00:00,18.5,18.5,18.43,18.45,12400.0,14.527,14.527,14.4721,14.4878,12400.0
2006-04-07 10:05:00,18.45,18.46,18.43,18.43,18200.0,14.4878,14.4956,14.4721,14.4721,18200.0
2006-04-07 10:10:00,18.44,18.47,18.44,18.46,7200.0,14.4799,14.5035,14.4799,14.4956,7200.0
2006-04-07 10:15:00,18.45,18.48,18.45,18.46,10000.0,14.4878,14.5113,14.4878,14.4956,10000.0
2006-04-07 10:20:00,18.44,18.44,18.39,18.39,18200.0,14.4799,14.4799,14.4407,14.4407,18200.0
2006-04-07 10:25:00,18.39,18.39,18.33,18.34,28800.0,14.4407,14.4407,14.3936,14.4014,28800.0
2006-04-07 10:30:00,18.33,18.39,18.33,18.39,27600.0,14.3936,14.4407,14.3936,14.4407,27600.0
2006-04-07 10:35:00,18.39,18.43,18.39,18.43,21800.0,14.4407,14.4721,14.4407,14.4721,21800.0
2006-04-07 10:40:00,18.43,18.43,18.4,18.4,14400.0,14.4721,14.4721,14.4485,14.4485,14400.0
2006-04-07 10:45:00,18.41,18.43,18.36,18.36,28800.0,14.4564,14.4721,14.4171,14.4171,28800.0
2006-04-07 10:50:00,18.36,18.36,18.33,18.34,13600.0,14.4171,14.4171,14.3936,14.4014,13600.0
2006-04-07 10:55:00,18.34,18.35,18.33,18.34,9800.0,14.4014,14.4093,14.3936,14.4014,9800.0
2006-04-07 11:00:00,18.34,18.35,18.32,18.34,17600.0,14.4014,14.4093,14.3857,14.4014,17600.0
2006-04-07 11:05:00,18.34,18.36,18.34,18.36,3800.0,14.4014,14.4171,14.4014,14.4171,3800.0
2006-04-07 11:10:00,18.36,18.36,18.35,18.35,5600.0,14.4171,14.4171,14.4093,14.4093,5600.0
2006-04-07 11:15:00,18.35,18.38,18.35,18.37,9400.0,14.4093,14.4328,14.4093,14.425,9400.0
2006-04-07 11:20:00,18.37,18.38,18.36,18.36,18800.0,14.425,14.4328,14.4171,14.4171,18800.0
2006-04-07 11:25:00,18.38,18.38,18.33,18.33,11600.0,14.4328,14.4328,14.3936,14.3936,11600.0
2006-04-07 11:30:00,18.34,18.34,18.28,18.28,10400.0,14.4014,14.4014,14.3543,14.3543,10400.0
2006-04-07 11:35:00,18.28,18.3,18.26,18.28,21600.0,14.3543,14.37,14.3386,14.3543,21600.0
2006-04-07 11:40:00,18.28,18.28,18.27,18.28,6200.0,14.3543,14.3543,14.3464,14.3543,6200.0
2006-04-07 11:45:00,18.27,18.28,18.26,18.27,8400.0,14.3464,14.3543,14.3386,14.3464,8400.0
2006-04-07 11:50:00,18.27,18.3,18.27,18.3,14400.0,14.3464,14.37,14.3464,14.37,14400.0
2006-04-07 11:55:00,18.3,18.3,18.29,18.29,8200.0,14.37,14.37,14.3621,14.3621,8200.0
2006-04-07 12:00:00,18.29,18.3,18.28,18.29,6800.0,14.3621,14.37,14.3543,14.3621,6800.0
2006-04-07 12:05:00,18.28,18.29,18.27,18.29,9000.0,14.3543,14.3621,14.3464,14.3621,9000.0
2006-04-07 12:10:00,18.28,18.29,18.25,18.27,10400.0,14.3543,14.3621,14.3307,14.3464,10400.0
2006-04-07 12:15:00,18.27,18.3,18.27,18.29,8000.0,14.3464,14.37,14.3464,14.3621,8000.0
2006-04-07 12:20:00,18.3,18.3,18.29,18.3,5400.0,14.37,14.37,14.3621,14.37,5400.0
2006-04-07 12:25:00,18.31,18.31,18.29,18.31,9000.0,14.3778,14.3778,14.3621,14.3778,9000.0
2006-04-07 12:30:00,18.31,18.33,18.31,18.32,4200.0,14.3778,14.3936,14.3778,14.3857,4200.0
2006-04-07 12:35:00,18.32,18.33,18.31,18.32,8200.0,14.3857,14.3936,14.3778,14.3857,8200.0
2006-04-07 12:40:00,18.31,18.33,18.3,18.31,12800.0,14.3778,14.3936,14.37,14.3778,12800.0
2006-04-07 12:45:00,18.31,18.32,18.31,18.32,8200.0,14.3778,14.3857,14.3778,14.3857,8200.0
2006-04-07 12:50:00,18.33,18.33,18.31,18.32,5200.0,14.3936,14.3936,14.3778,14.3857,5200.0
2006-04-07 12:55:00,18.32,18.32,18.3,18.3,13000.0,14.3857,14.3857,14.37,14.37,13000.0
2006-04-07 13:00:00,18.3,18.31,18.3,18.3,9000.0,14.37,14.3778,14.37,14.37,9000.0
2006-04-07 13:05:00,18.31,18.35,18.31,18.35,21600.0,14.3778,14.4093,14.3778,14.4093,21600.0
2006-04-07 13:10:00,18.35,18.36,18.34,18.35,9800.0,14.4093,14.4171,14.4014,14.4093,9800.0
2006-04-07 13:15:00,18.35,18.35,18.35,18.35,7600.0,14.4093,14.4093,14.4093,14.4093,7600.0
2006-04-07 13:20:00,18.35,18.35,18.34,18.34,6000.0,14.4093,14.4093,14.4014,14.4014,6000.0
2006-04-07 13:25:00,18.34,18.38,18.34,18.37,17800.0,14.4014,14.4328,14.4014,14.425,17800.0
2006-04-07 13:30:00,18.36,18.37,18.35,18.35,7600.0,14.4171,14.425,14.4093,14.4093,7600.0
2006-04-07 13:35:00,18.36,18.36,18.33,18.34,29200.0,14.4171,14.4171,14.3936,14.4014,29200.0
2006-04-07 13:40:00,18.34,18.35,18.33,18.33,5200.0,14.4014,14.4093,14.3936,14.3936,5200.0
2006-04-07 13:45:00,18.33,18.35,18.33,18.35,5000.0,14.3936,14.4093,14.3936,14.4093,5000.0
2006-04-07 13:50:00,18.35,18.36,18.35,18.36,3600.0,14.4093,14.4171,14.4093,14.4171,3600.0
2006-04-07 13:55:00,18.36,18.36,18.35,18.36,14600.0,14.4171,14.4171,14.4093,14.4171,14600.0
2006-04-07 14:00:00,18.36,18.39,18.36,18.39,8200.0,14.4171,14.4407,14.4171,14.4407,8200.0
2006-04-07 14:05:00,18.39,18.41,18.39,18.4,14600.0,14.4407,14.4564,14.4407,14.4485,14600.0
2006-04-07 14:10:00,18.4,18.42,18.39,18.4,11800.0,14.4485,14.4642,14.4407,14.4485,11800.0
2006-04-07 14:15:00,18.39,18.39,18.38,18.38,8400.0,14.4407,14.4407,14.4328,14.4328,8400.0
2006-04-07 14:20:00,18.38,18.39,18.38,18.38,9800.0,14.4328,14.4407,14.4328,14.4328,9800.0
2006-04-07 14:25:00,18.39,18.39,18.38,18.38,5200.0,14.4407,14.4407,14.4328,14.4328,5200.0
2006-04-07 14:30:00,18.38,18.41,18.38,18.41,21400.0,14.4328,14.4564,14.4328,14.4564,21400.0
2006-04-07 14:35:00,18.42,18.42,18.41,18.42,11200.0,14.4642,14.4642,14.4564,14.4642,11200.0
2006-04-07 14:40:00,18.42,18.45,18.42,18.44,11800.0,14.4642,14.4878,14.4642,14.4799,11800.0
2006-04-07 14:45:00,18.45,18.46,18.45,18.46,6200.0,14.4878,14.4956,14.4878,14.4956,6200.0
2006-04-07 14:50:00,18.46,18.48,18.46,18.47,17000.0,14.4956,14.5113,14.4956,14.5035,17000.0
2006-04-07 14:55:00,18.47,18.48,18.46,18.47,21200.0,14.5035,14.5113,14.4956,14.5035,21200.0
2006-04-07 15:00:00,18.46,18.46,18.44,18.44,20600.0,14.4956,14.4956,14.4799,14.4799,20600.0
2006-04-07 15:05:00,18.44,18.45,18.43,18.44,10400.0,14.4799,14.4878,14.4721,14.4799,10400.0
2006-04-07 15:10:00,18.44,18.46,18.44,18.46,9800.0,14.4799,14.4956,14.4799,14.4956,9800.0
2006-04-07 15:15:00,18.46,18.46,18.45,18.46,15800.0,14.4956,14.4956,14.4878,14.4956,15800.0
2006-04-07 15:20:00,18.46,18.46,18.43,18.43,12400.0,14.4956,14.4956,14.4721,14.4721,12400.0
2006-04-07 15:25:00,18.43,18.43,18.43,18.43,11600.0,14.4721,14.4721,14.4721,14.4721,11600.0
2006-04-07 15:30:00,18.43,18.43,18.42,18.42,30000.0,14.4721,14.4721,14.4642,14.4642,30000.0
2006-04-07 15:35:00,18.43,18.43,18.42,18.42,33600.0,14.4721,14.4721,14.4642,14.4642,33600.0
2006-04-07 15:40:00,18.42,18.43,18.42,18.43,21800.0,14.4642,14.4721,14.4642,14.4721,21800.0
2006-04-07 15:45:00,18.42,18.42,18.41,18.41,23600.0,14.4642,14.4642,14.4564,14.4564,23600.0
2006-04-07 15:50:00,18.41,18.41,18.4,18.41,31600.0,14.4564,14.4564,14.4485,14.4564,31600.0
2006-04-07 15:55:00,18.41,18.42,18.41,18.42,57600.0,14.4564,14.4642,14.4564,14.4642,57600.0
2006-04-10 09:30:00,18.45,18.45,18.43,18.43,8800.0,14.4878,14.4878,14.4721,14.4721,8800.0
2006-04-10 09:35:00,18.43,18.43,18.38,18.38,8600.0,14.4721,14.4721,14.4328,14.4328,8600.0
2006-04-10 09:40:00,18.38,18.39,18.38,18.38,2000.0,14.4328,14.4407,14.4328,14.4328,2000.0
2006-04-10 09:45:00,18.38,18.4,18.38,18.39,10400.0,14.4328,14.4485,14.4328,14.4407,10400.0
2006-04-10 09:50:00,18.4,18.41,18.38,18.39,1200.0,14.4485,14.4564,14.4328,14.4407,1200.0
2006-04-10 09:55:00,18.4,18.4,18.38,18.4,4000.0,14.4485,14.4485,14.4328,14.4485,4000.0
2006-04-10 10:00:00,18.4,18.4,18.38,18.39,2400.0,14.4485,14.4485,14.4328,14.4407,2400.0
2006-04-10 10:05:00,18.38,18.39,18.36,18.39,12800.0,14.4328,14.4407,14.4171,14.4407,12800.0
2006-04-10 10:10:00,18.39,18.41,18.39,18.41,5800.0,14.4407,14.4564,14.4407,14.4564,5800.0
2006-04-10 10:15:00,18.42,18.44,18.42,18.44,7400.0,14.4642,14.4799,14.4642,14.4799,7400.0
2006-04-10 10:20:00,18.43,18.44,18.43,18.44,4400.0,14.4721,14.4799,14.4721,14.4799,4400.0
2006-04-10 10:25:00,18.44,18.44,18.43,18.43,8800.0,14.4799,14.4799,14.4721,14.4721,8800.0
2006-04-10 10:30:00,18.43,18.43,18.42,18.42,2200.0,14.4721,14.4721,14.4642,14.4642,2200.0
2006-04-10 10:35:00,18.43,18.44,18.43,18.43,11400.0,14.4721,14.4799,14.4721,14.4721,11400.0
2006-04-10 10:40:00,18.44,18.44,18.43,18.44,10200.0,14.4799,14.4799,14.4721,14.4799,10200.0
2006-04-10 10:45:00,18.44,18.47,18.44,18.47,9800.0,14.4799,14.5035,14.4799,14.5035,9800.0
2006-04-10 10:50:00,18.47,18.49,18.46,18.48,6400.0,14.5035,14.5192,14.4956,14.5113,6400.0
2006-04-10 10:55:00,18.49,18.49,18.48,18.48,5200.0,14.5192,14.5192,14.5113,14.5113,5200.0
2006-04-10 11:00:00,18.49,18.49,18.47,18.47,7000.0,14.5192,14.5192,14.5035,14.5035,7000.0
2006-04-10 11:05:00,18.48,18.5,18.47,18.48,8400.0,14.5113,14.527,14.5035,14.5113,8400.0
2006-04-10 11:10:00,18.48,18.49,18.48,18.49,6400.0,14.5113,14.5192,14.5113,14.5192,6400.0
2006-04-10 11:15:00,18.5,18.5,18.49,18.49,6200.0,14.527,14.527,14.5192,14.5192,6200.0
2006-04-10 11:20:00,18.5,18.52,18.5,18.5,5600.0,14.527,14.5427,14.527,14.527,5600.0
2006-04-10 11:25:00,18.5,18.5,18.49,18.49,4400.0,14.527,14.527,14.5192,14.5192,4400.0
2006-04-10 11:30:00,18.49,18.5,18.47,18.47,8200.0,14.5192,14.527,14.5035,14.5035,8200.0
2006-04-10 11:35:00,18.47,18.48,18.47,18.47,6600.0,14.5035,14.5113,14.5035,14.5035,6600.0
2006-04-10 11:40:00,18.47,18.5,18.47,18.49,8800.0,14.5035,14.527,14.5035,14.5192,8800.0
2006-04-10 11:45:00,18.49,18.49,18.48,18.48,2400.0,14.5192,14.5192,14.5113,14.5113,2400.0
2006-04-10 11:50:00,18.49,18.49,18.47,18.48,6200.0,14.5192,14.5192,14.5035,14.5113,6200.0
2006-04-10 11:55:00,18.48,18.48,18.47,18.48,4200.0,14.5113,14.5113,14.5035,14.5113,4200.0
2006-04-10 12:00:00,18.5,18.5,18.48,18.48,3600.0,14.527,14.527,14.5113,14.5113,3600.0
2006-04-10 12:05:00,18.48,18.49,18.47,18.47,12800.0,14.5113,14.5192,14.5035,14.5035,12800.0
2006-04-10 12:10:00,18.47,18.47,18.46,18.47,5400.0,14.5035,14.5035,14.4956,14.5035,5400.0
2006-04-10 12:15:00,18.47,18.48,18.47,18.47,3800.0,14.5035,14.5113,14.5035,14.5035,3800.0
2006-04-10 12:20:00,18.47,18.47,18.46,18.46,7200.0,14.5035,14.5035,14.4956,14.4956,7200.0
2006-04-10 12:25:00,18.46,18.47,18.46,18.47,7600.0,14.4956,14.5035,14.4956,14.5035,7600.0
2006-04-10 12:30:00,18.46,18.47,18.45,18.45,36800.0,14.4956,14.5035,14.4878,14.4878,36800.0
2006-04-10 12:35:00,18.46,18.46,18.45,18.45,2200.0,14.4956,14.4956,14.4878,14.4878,2200.0
2006-04-10 12:40:00,18.45,18.46,18.45,18.45,5600.0,14.4878,14.4956,14.4878,14.4878,5600.0
2006-04-10 12:45:00,18.45,18.46,18.45,18.45,4000.0,14.4878,14.4956,14.4878,14.4878,4000.0
2006-04-10 12:50:00,18.44,18.44,18.43,18.43,5800.0,14.4799,14.4799,14.4721,14.4721,5800.0
2006-04-10 12:55:00,18.44,18.45,18.43,18.45,2800.0,14.4799,14.4878,14.4721,14.4878,2800.0
2006-04-10 13:00:00,18.45,18.46,18.45,18.45,4600.0,14.4878,14.4956,14.4878,14.4878,4600.0
2006-04-10 13:05:00,18.45,18.45,18.44,18.45,3200.0,14.4878,14.4878,14.4799,14.4878,3200.0
2006-04-10 13:10:00,18.44,18.45,18.44,18.45,5600.0,14.4799,14.4878,14.4799,14.4878,5600.0
2006-04-10 13:15:00,18.45,18.45,18.44,18.44,6400.0,14.4878,14.4878,14.4799,14.4799,6400.0
2006-04-10 13:20:00,18.45,18.45,18.44,18.44,3000.0,14.4878,14.4878,14.4799,14.4799,3000.0
2006-04-10 13:25:00,18.45,18.45,18.44,18.44,4000.0,14.4878,14.4878,14.4799,14.4799,4000.0
2006-04-10 13:30:00,18.45,18.45,18.43,18.43,9400.0,14.4878,14.4878,14.4721,14.4721,9400.0
2006-04-10 13:35:00,18.43,18.43,18.42,18.42,2400.0,14.4721,14.4721,14.4642,14.4642,2400.0
2006-04-10 13:40:00,18.41,18.41,18.39,18.39,10000.0,14.4564,14.4564,14.4407,14.4407,10000.0
2006-04-10 13:45:00,18.38,18.38,18.36,18.38,10200.0,14.4328,14.4328,14.4171,14.4328,10200.0
2006-04-10 13:50:00,18.38,18.39,18.36,18.38,7200.0,14.4328,14.4407,14.4171,14.4328,7200.0
2006-04-10 13:55:00,18.38,18.38,18.37,18.37,3400.0,14.4328,14.4328,14.425,14.425,3400.0
2006-04-10 14:00:00,18.37,18.37,18.36,18.36,8000.0,14.425,14.425,14.4171,14.4171,8000.0
2006-04-10 14:05:00,18.36,18.38,18.36,18.36,6600.0,14.4171,14.4328,14.4171,14.4171,6600.0
2006-04-10 14:10:00,18.36,18.37,18.36,18.36,6400.0,14.4171,14.425,14.4171,14.4171,6400.0
2006-04-10 14:15:00,18.36,18.36,18.33,18.34,31400.0,14.4171,14.4171,14.3936,14.4014,31400.0
2006-04-10 14:20:00,18.33,18.34,18.32,18.33,19800.0,14.3936,14.4014,14.3857,14.3936,19800.0
2006-04-10 14:25:00,18.33,18.33,18.3,18.3,16200.0,14.3936,14.3936,14.37,14.37,16200.0
2006-04-10 14:30:00,18.3,18.33,18.3,18.33,19800.0,14.37,14.3936,14.37,14.3936,19800.0
2006-04-10 14:35:00,18.32,18.32,18.28,18.3,9400.0,14.3857,14.3857,14.3543,14.37,9400.0
2006-04-10 14:40:00,18.31,18.32,18.31,18.32,7000.0,14.3778,14.3857,14.3778,14.3857,7000.0
2006-04-10 14:45:00,18.32,18.33,18.32,18.33,4200.0,14.3857,14.3936,14.3857,14.3936,4200.0
2006-04-10 14:50:00,18.33,18.33,18.31,18.31,8200.0,14.3936,14.3936,14.3778,14.3778,8200.0
2006-04-10 14:55:00,18.3,18.32,18.3,18.32,9000.0,14.37,14.3857,14.37,14.3857,9000.0
2006-04-10 15:00:00,18.31,18.35,18.31,18.35,9400.0,14.3778,14.4093,14.3778,14.4093,9400.0
2006-04-10 15:05:00,18.35,18.35,18.33,18.35,10400.0,14.4093,14.4093,14.3936,14.4093,10400.0
2006-04-10 15:10:00,18.35,18.35,18.35,18.35,3200.0,14.4093,14.4093,14.4093,14.4093,3200.0
2006-04-10 15:15:00,18.35,18.37,18.34,18.37,8800.0,14.4093,14.425,14.4014,14.425,8800.0
2006-04-10 15:20:00,18.37,18.37,18.36,18.37,13400.0,14.425,14.425,14.4171,14.425,13400.0
2006-04-10 15:25:00,18.36,18.38,18.36,18.38,9600.0,14.4171,14.4328,14.4171,14.4328,9600.0
2006-04-10 15:30:00,18.37,18.37,18.36,18.36,5200.0,14.425,14.425,14.4171,14.4171,5200.0
2006-04-10 15:35:00,18.36,18.37,18.35,18.37,6800.0,14.4171,14.425,14.4093,14.425,6800.0
2006-04-10 15:40:00,18.37,18.38,18.36,18.37,9600.0,14.425,14.4328,14.4171,14.425,9600.0
2006-04-10 15:45:00,18.37,18.38,18.36,18.38,4200.0,14.425,14.4328,14.4171,14.4328,4200.0
2006-04-10 15:50:00,18.38,18.4,18.38,18.38,11000.0,14.4328,14.4485,14.4328,14.4328,11000.0
2006-04-10 15:55:00,18.38,18.4,18.38,18.4,24000.0,14.4328,14.4485,14.4328,14.4485,24000.0
2006-04-11 09:30:00,18.3,18.34,18.3,18.31,55400.0,14.37,14.4014,14.37,14.3778,55400.0
2006-04-11 09:35:00,18.32,18.32,18.25,18.25,12400.0,14.3857,14.3857,14.3307,14.3307,12400.0
2006-04-11 09:40:00,18.24,18.25,18.18,18.21,30800.0,14.3229,14.3307,14.2758,14.2993,30800.0
2006-04-11 09:45:00,18.21,18.23,18.18,18.21,20600.0,14.2993,14.315,14.2758,14.2993,20600.0
2006-04-11 09:50:00,18.21,18.22,18.18,18.2,37600.0,14.2993,14.3072,14.2758,14.2915,37600.0
2006-04-11 09:55:00,18.18,18.2,18.18,18.18,54000.0,14.2758,14.2915,14.2758,14.2758,54000.0
2006-04-11 10:00:00,18.18,18.19,18.1,18.1,101600.0,14.2758,14.2836,14.2129,14.2129,101600.0
2006-04-11 10:05:00,18.1,18.1,17.99,18.02,93000.0,14.2129,14.2129,14.1266,14.1501,93000.0
2006-04-11 10:10:00,18.0,18.04,17.97,18.03,67600.0,14.1344,14.1658,14.1109,14.158,67600.0
2006-04-11 10:15:00,18.02,18.03,17.99,17.99,28200.0,14.1501,14.158,14.1266,14.1266,28200.0
2006-04-11 10:20:00,18.0,18.0,17.86,17.9,35800.0,14.1344,14.1344,14.0245,14.0559,35800.0
2006-04-11 10:25:00,17.9,17.93,17.9,17.92,17000.0,14.0559,14.0795,14.0559,14.0716,17000.0
2006-04-11 10:30:00,17.92,17.94,17.89,17.94,29000.0,14.0716,14.0873,14.048,14.0873,29000.0
2006-04-11 10:35:00,17.94,18.03,17.94,18.03,33600.0,14.0873,14.158,14.0873,14.158,33600.0
2006-04-11 10:40:00,18.03,18.03,18.0,18.01,32800.0,14.158,14.158,14.1344,14.1423,32800.0
2006-04-11 10:45:00,18.02,18.03,17.96,18.03,38200.0,14.1501,14.158,14.103,14.158,38200.0
2006-04-11 10:50:00,18.03,18.13,18.03,18.13,27800.0,14.158,14.2365,14.158,14.2365,27800.0
2006-04-11 10:55:00,18.13,18.14,18.11,18.14,16000.0,14.2365,14.2444,14.2208,14.2444,16000.0
2006-04-11 11:00:00,18.13,18.14,18.11,18.13,16200.0,14.2365,14.2444,14.2208,14.2365,16200.0
2006-04-11 11:05:00,18.13,18.14,18.13,18.14,10000.0,14.2365,14.2444,14.2365,14.2444,10000.0
2006-04-11 11:10:00,18.14,18.14,18.11,18.13,18600.0,14.2444,14.2444,14.2208,14.2365,18600.0
2006-04-11 11:15:00,18.14,18.14,18.12,18.14,6000.0,14.2444,14.2444,14.2287,14.2444,6000.0
2006-04-11 11:20:00,18.14,18.18,18.14,18.18,14600.0,14.2444,14.2758,14.2444,14.2758,14600.0
2006-04-11 11:25:00,18.18,18.19,18.14,18.14,25000.0,14.2758,14.2836,14.2444,14.2444,25000.0
2006-04-11 11:30:00,18.15,18.15,18.11,18.11,14000.0,14.2522,14.2522,14.2208,14.2208,14000.0
2006-04-11 11:35:00,18.11,18.12,18.1,18.11,11400.0,14.2208,14.2287,14.2129,14.2208,11400.0
2006-04-11 11:40:00,18.11,18.13,18.11,18.13,6600.0,14.2208,14.2365,14.2208,14.2365,6600.0
2006-04-11 11:45:00,18.13,18.17,18.13,18.15,15200.0,14.2365,14.2679,14.2365,14.2522,15200.0
2006-04-11 11:50:00,18.15,18.15,18.09,18.1,12800.0,14.2522,14.2522,14.2051,14.2129,12800.0
2006-04-11 11:55:00,18.1,18.1,18.08,18.08,8800.0,14.2129,14.2129,14.1972,14.1972,8800.0
2006-04-11 12:00:00,18.08,18.08,18.05,18.05,20400.0,14.1972,14.1972,14.1737,14.1737,20400.0
2006-04-11 12:05:00,18.05,18.05,18.0,18.0,55000.0,14.1737,14.1737,14.1344,14.1344,55000.0
2006-04-11 12:10:00,17.99,18.0,17.99,18.0,28200.0,14.1266,14.1344,14.1266,14.1344,28200.0
2006-04-11 12:15:00,18.0,18.02,18.0,18.01,13600.0,14.1344,14.1501,14.1344,14.1423,13600.0
2006-04-11 12:20:00,18.01,18.02,18.0,18.02,11800.0,14.1423,14.1501,14.1344,14.1501,11800.0
2006-04-11 12:25:00,18.01,18.03,18.01,18.02,10000.0,14.1423,14.158,14.1423,14.1501,10000.0
2006-04-11 12:30:00,18.02,18.02,18.0,18.0,2800.0,14.1501,14.1501,14.1344,14.1344,2800.0
2006-04-11 12:35:00,18.0,18.0,17.99,17.99,4400.0,14.1344,14.1344,14.1266,14.1266,4400.0
2006-04-11 12:40:00,17.99,17.99,17.95,17.96,110000.0,14.1266,14.1266,14.0952,14.103,110000.0
2006-04-11 12:45:00,17.96,17.96,17.94,17.94,9600.0,14.103,14.103,14.0873,14.0873,9600.0
2006-04-11 12:50:00,17.95,17.95,17.91,17.91,20000.0,14.0952,14.0952,14.0637,14.0637,20000.0
2006-04-11 12:55:00,17.91,17.91,17.84,17.84,34200.0,14.0637,14.0637,14.0088,14.0088,34200.0
2006-04-11 13:00:00,17.84,17.84,17.75,17.75,37000.0,14.0088,14.0088,13.9381,13.9381,37000.0
2006-04-11 13:05:00,17.76,17.76,17.67,17.67,50200.0,13.946,13.946,13.8753,13.8753,50200.0
2006-04-11 13:10:00,17.67,17.68,17.66,17.68,61200.0,13.8753,13.8831,13.8674,13.8831,61200.0
2006-04-11 13:15:00,17.68,17.72,17.68,17.69,34600.0,13.8831,13.9146,13.8831,13.891,34600.0
2006-04-11 13:20:00,17.68,17.69,17.67,17.67,29600.0,13.8831,13.891,13.8753,13.8753,29600.0
2006-04-11 13:25:00,17.66,17.66,17.59,17.59,38200.0,13.8674,13.8674,13.8125,13.8125,38200.0
2006-04-11 13:30:00,17.59,17.59,17.52,17.53,67200.0,13.8125,13.8125,13.7575,13.7654,67200.0
2006-04-11 13:35:00,17.53,17.53,17.49,17.49,72600.0,13.7654,13.7654,13.7339,13.7339,72600.0
2006-04-11 13:40:00,17.5,17.58,17.5,17.58,59200.0,13.7418,13.8046,13.7418,13.8046,59200.0
2006-04-11 13:45:00,17.57,17.57,17.49,17.49,52400.0,13.7968,13.7968,13.7339,13.7339,52400.0
2006-04-11 13:50:00,17.48,17.48,17.42,17.42,89800.0,13.7261,13.7261,13.679,13.679,89800.0
2006-04-11 13:55:00,17.42,17.56,17.41,17.56,103400.0,13.679,13.7889,13.6711,13.7889,103400.0
2006-04-11 14:00:00,17.56,17.67,17.55,17.64,66000.0,13.7889,13.8753,13.7811,13.8517,66000.0
2006-04-11 14:05:00,17.65,17.77,17.65,17.76,40400.0,13.8596,13.9538,13.8596,13.946,40400.0
2006-04-11 14:10:00,17.77,17.84,17.77,17.83,34400.0,13.9538,14.0088,13.9538,14.0009,34400.0
2006-04-11 14:15:00,17.83,17.85,17.81,17.82,61200.0,14.0009,14.0166,13.9852,13.9931,61200.0
2006-04-11 14:20:00,17.84,17.84,17.79,17.83,42200.0,14.0088,14.0088,13.9695,14.0009,42200.0
2006-04-11 14:25:00,17.83,17.92,17.82,17.91,31400.0,14.0009,14.0716,13.9931,14.0637,31400.0
2006-04-11 14:30:00,17.89,17.93,17.88,17.93,22200.0,14.048,14.0795,14.0402,14.0795,22200.0
2006-04-11 14:35:00,17.92,17.93,17.88,17.89,11400.0,14.0716,14.0795,14.0402,14.048,11400.0
2006-04-11 14:40:00,17.89,17.9,17.86,17.87,22000.0,14.048,14.0559,14.0245,14.0323,22000.0
2006-04-11 14:45:00,17.88,17.88,17.85,17.86,21800.0,14.0402,14.0402,14.0166,14.0245,21800.0
2006-04-11 14:50:00,17.86,17.86,17.83,17.86,21200.0,14.0245,14.0245,14.0009,14.0245,21200.0
2006-04-11 14:55:00,17.86,17.86,17.84,17.84,8800.0,14.0245,14.0245,14.0088,14.0088,8800.0
2006-04-11 15:00:00,17.84,17.84,17.78,17.78,18400.0,14.0088,14.0088,13.9617,13.9617,18400.0
2006-04-11 15:05:00,17.78,17.79,17.75,17.79,23400.0,13.9617,13.9695,13.9381,13.9695,23400.0
2006-04-11 15:10:00,17.8,17.82,17.78,17.78,14800.0,13.9774,13.9931,13.9617,13.9617,14800.0
2006-04-11 15:15:00,17.78,17.79,17.76,17.76,18000.0,13.9617,13.9695,13.946,13.946,18000.0
2006-04-11 15:20:00,17.76,17.77,17.74,17.77,19800.0,13.946,13.9538,13.9303,13.9538,19800.0
2006-04-11 15:25:00,17.77,17.8,17.76,17.8,12600.0,13.9538,13.9774,13.946,13.9774,12600.0
2006-04-11 15:30:00,17.79,17.81,17.79,17.8,16400.0,13.9695,13.9852,13.9695,13.9774,16400.0
2006-04-11 15:35:00,17.8,17.82,17.8,17.82,34600.0,13.9774,13.9931,13.9774,13.9931,34600.0
2006-04-11 15:40:00,17.82,17.86,17.82,17.86,26800.0,13.9931,14.0245,13.9931,14.0245,26800.0
2006-04-11 15:45:00,17.87,17.97,17.87,17.97,66800.0,14.0323,14.1109,14.0323,14.1109,66800.0
2006-04-11 15:50:00,17.97,17.97,17.93,17.95,112600.0,14.1109,14.1109,14.0795,14.0952,112600.0
2006-04-11 15:55:00,17.94,17.95,17.9,17.9,82600.0,14.0873,14.0952,14.0559,14.0559,82600.0
2006-04-12 09:30:00,17.93,18.0,17.93,17.96,18400.0,14.0795,14.1344,14.0795,14.103,18400.0
2006-04-12 09:35:00,18.0,18.08,18.0,18.02,17000.0,14.1344,14.1972,14.1344,14.1501,17000.0
2006-04-12 09:40:00,18.01,18.04,17.91,17.95,15000.0,14.1423,14.1658,14.0637,14.0952,15000.0
2006-04-12 09:45:00,17.96,17.97,17.88,17.88,9400.0,14.103,14.1109,14.0402,14.0402,9400.0
2006-04-12 09:50:00,17.89,17.92,17.89,17.9,8200.0,14.048,14.0716,14.048,14.0559,8200.0
2006-04-12 09:55:00,17.9,17.9,17.85,17.88,9200.0,14.0559,14.0559,14.0166,14.0402,9200.0
2006-04-12 10:00:00,17.88,17.93,17.86,17.93,10000.0,14.0402,14.0795,14.0245,14.0795,10000.0
2006-04-12 10:05:00,17.93,17.95,17.9,17.9,14400.0,14.0795,14.0952,14.0559,14.0559,14400.0
2006-04-12 10:10:00,17.92,17.92,17.9,17.9,8000.0,14.0716,14.0716,14.0559,14.0559,8000.0
2006-04-12 10:15:00,17.91,17.92,17.91,17.92,4000.0,14.0637,14.0716,14.0637,14.0716,4000.0
2006-04-12 10:20:00,17.92,17.92,17.9,17.92,6800.0,14.0716,14.0716,14.0559,14.0716,6800.0
2006-04-12 10:25:00,17.91,17.91,17.83,17.83,15200.0,14.0637,14.0637,14.0009,14.0009,15200.0
2006-04-12 10:30:00,17.84,17.84,17.79,17.8,18000.0,14.0088,14.0088,13.9695,13.9774,18000.0
2006-04-12 10:35:00,17.8,17.86,17.8,17.86,23200.0,13.9774,14.0245,13.9774,14.0245,23200.0
2006-04-12 10:40:00,17.86,17.9,17.86,17.88,33600.0,14.0245,14.0559,14.0245,14.0402,33600.0
2006-04-12 10:45:00,17.88,17.88,17.86,17.86,7400.0,14.0402,14.0402,14.0245,14.0245,7400.0
2006-04-12 10:50:00,17.86,17.86,17.85,17.86,11000.0,14.0245,14.0245,14.0166,14.0245,11000.0
2006-04-12 10:55:00,17.87,17.9,17.87,17.9,12400.0,14.0323,14.0559,14.0323,14.0559,12400.0
2006-04-12 11:00:00,17.9,17.91,17.9,17.91,6000.0,14.0559,14.0637,14.0559,14.0637,6000.0
2006-04-12 11:05:00,17.9,17.91,17.89,17.9,10600.0,14.0559,14.0637,14.048,14.0559,10600.0
2006-04-12 11:10:00,17.9,17.91,17.9,17.91,6400.0,14.0559,14.0637,14.0559,14.0637,6400.0
2006-04-12 11:15:00,17.91,17.91,17.9,17.9,5600.0,14.0637,14.0637,14.0559,14.0559,5600.0
2006-04-12 11:20:00,17.89,17.9,17.89,17.9,4600.0,14.048,14.0559,14.048,14.0559,4600.0
2006-04-12 11:25:00,17.9,17.9,17.85,17.85,35400.0,14.0559,14.0559,14.0166,14.0166,35400.0
2006-04-12 11:30:00,17.84,17.84,17.8,17.8,27600.0,14.0088,14.0088,13.9774,13.9774,27600.0
2006-04-12 11:35:00,17.79,17.8,17.74,17.75,30800.0,13.9695,13.9774,13.9303,13.9381,30800.0
2006-04-12 11:40:00,17.75,17.78,17.75,17.78,21200.0,13.9381,13.9617,13.9381,13.9617,21200.0
2006-04-12 11:45:00,17.79,17.84,17.79,17.84,19000.0,13.9695,14.0088,13.9695,14.0088,19000.0
2006-04-12 11:50:00,17.85,17.86,17.83,17.83,19000.0,14.0166,14.0245,14.0009,14.0009,19000.0
2006-04-12 11:55:00,17.83,17.84,17.83,17.84,4600.0,14.0009,14.0088,14.0009,14.0088,4600.0
2006-04-12 12:00:00,17.84,17.85,17.84,17.85,6600.0,14.0088,14.0166,14.0088,14.0166,6600.0
2006-04-12 12:05:00,17.86,17.88,17.86,17.86,14000.0,14.0245,14.0402,14.0245,14.0245,14000.0
2006-04-12 12:10:00,17.87,17.88,17.86,17.86,9400.0,14.0323,14.0402,14.0245,14.0245,9400.0
2006-04-12 12:15:00,17.87,17.88,17.86,17.88,11600.0,14.0323,14.0402,14.0245,14.0402,11600.0
2006-04-12 12:20:00,17.88,17.88,17.86,17.86,18000.0,14.0402,14.0402,14.0245,14.0245,18000.0
2006-04-12 12:25:00,17.86,17.87,17.86,17.87,4600.0,14.0245,14.0323,14.0245,14.0323,4600.0
2006-04-12 12:30:00,17.87,17.88,17.87,17.88,8800.0,14.0323,14.0402,14.0323,14.0402,8800.0
2006-04-12 12:35:00,17.88,17.88,17.86,17.86,5600.0,14.0402,14.0402,14.0245,14.0245,5600.0
2006-04-12 12:40:00,17.86,17.86,17.86,17.86,5400.0,14.0245,14.0245,14.0245,14.0245,5400.0
2006-04-12 12:45:00,17.86,17.86,17.86,17.86,105800.0,14.0245,14.0245,14.0245,14.0245,105800.0
2006-04-12 12:50:00,17.86,17.88,17.86,17.88,14600.0,14.0245,14.0402,14.0245,14.0402,14600.0
2006-04-12 12:55:00,17.87,17.88,17.86,17.88,4800.0,14.0323,14.0402,14.0245,14.0402,4800.0
2006-04-12 13:00:00,17.87,17.89,17.87,17.89,8600.0,14.0323,14.048,14.0323,14.048,8600.0
2006-04-12 13:05:00,17.89,17.89,17.85,17.86,27000.0,14.048,14.048,14.0166,14.0245,27000.0
2006-04-12 13:10:00,17.86,17.88,17.86,17.88,6600.0,14.0245,14.0402,14.0245,14.0402,6600.0
2006-04-12 13:15:00,17.87,17.89,17.87,17.89,5200.0,14.0323,14.048,14.0323,14.048,5200.0
2006-04-12 13:20:00,17.89,17.9,17.89,17.89,10200.0,14.048,14.0559,14.048,14.048,10200.0
2006-04-12 13:25:00,17.9,17.91,17.89,17.91,13200.0,14.0559,14.0637,14.048,14.0637,13200.0
2006-04-12 13:30:00,17.91,17.92,17.9,17.92,6600.0,14.0637,14.0716,14.0559,14.0716,6600.0
2006-04-12 13:35:00,17.92,17.93,17.91,17.93,19400.0,14.0716,14.0795,14.0637,14.0795,19400.0
2006-04-12 13:40:00,17.92,17.95,17.92,17.94,10800.0,14.0716,14.0952,14.0716,14.0873,10800.0
2006-04-12 13:45:00,17.96,17.96,17.93,17.93,421000.0,14.103,14.103,14.0795,14.0795,421000.0
2006-04-12 13:50:00,17.93,17.96,17.93,17.96,97200.0,14.0795,14.103,14.0795,14.103,97200.0
2006-04-12 13:55:00,17.96,17.96,17.93,17.95,18400.0,14.103,14.103,14.0795,14.0952,18400.0
2006-04-12 14:00:00,17.95,17.95,17.95,17.95,2000.0,14.0952,14.0952,14.0952,14.0952,2000.0
2006-04-12 14:05:00,17.95,17.96,17.92,17.93,11400.0,14.0952,14.103,14.0716,14.0795,11400.0
2006-04-12 14:10:00,17.93,17.95,17.93,17.95,3400.0,14.0795,14.0952,14.0795,14.0952,3400.0
2006-04-12 14:15:00,17.94,17.98,17.93,17.97,19600.0,14.0873,14.1187,14.0795,14.1109,19600.0
2006-04-12 14:20:00,18.0,18.02,17.97,17.98,24400.0,14.1344,14.1501,14.1109,14.1187,24400.0
2006-04-12 14:25:00,17.97,17.98,17.93,17.93,16000.0,14.1109,14.1187,14.0795,14.0795,16000.0
2006-04-12 14:30:00,17.93,17.98,17.93,17.98,23000.0,14.0795,14.1187,14.0795,14.1187,23000.0
2006-04-12 14:35:00,17.98,18.0,17.98,17.98,10000.0,14.1187,14.1344,14.1187,14.1187,10000.0
2006-04-12 14:40:00,17.99,17.99,17.97,17.97,4200.0,14.1266,14.1266,14.1109,14.1109,4200.0
2006-04-12 14:45:00,17.96,17.96,17.95,17.95,9200.0,14.103,14.103,14.0952,14.0952,9200.0
2006-04-12 14:50:00,17.95,17.95,17.93,17.94,6200.0,14.0952,14.0952,14.0795,14.0873,6200.0
2006-04-12 14:55:00,17.94,17.95,17.93,17.95,12000.0,14.0873,14.0952,14.0795,14.0952,12000.0
2006-04-12 15:00:00,17.96,17.97,17.95,17.96,9400.0,14.103,14.1109,14.0952,14.103,9400.0
2006-04-12 15:05:00,17.96,17.97,17.96,17.96,7200.0,14.103,14.1109,14.103,14.103,7200.0
2006-04-12 15:10:00,17.96,17.97,17.96,17.96,20400.0,14.103,14.1109,14.103,14.103,20400.0
2006-04-12 15:15:00,17.96,18.0,17.96,17.99,45200.0,14.103,14.1344,14.103,14.1266,45200.0
2006-04-12 15:20:00,17.99,17.99,17.98,17.98,5600.0,14.1266,14.1266,14.1187,14.1187,5600.0
2006-04-12 15:25:00,17.98,18.0,17.98,18.0,22200.0,14.1187,14.1344,14.1187,14.1344,22200.0
2006-04-12 15:30:00,18.0,18.0,17.99,18.0,212000.0,14.1344,14.1344,14.1266,14.1344,212000.0
2006-04-12 15:35:00,17.99,18.02,17.99,18.01,18200.0,14.1266,14.1501,14.1266,14.1423,18200.0
2006-04-12 15:40:00,18.0,18.01,18.0,18.0,13800.0,14.1344,14.1423,14.1344,14.1344,13800.0
2006-04-12 15:45:00,18.0,18.02,18.0,18.0,18800.0,14.1344,14.1501,14.1344,14.1344,18800.0
2006-04-12 15:50:00,18.0,18.01,18.0,18.01,26800.0,14.1344,14.1423,14.1344,14.1423,26800.0
2006-04-12 15:55:00,18.01,18.03,18.0,18.01,48600.0,14.1423,14.158,14.1344,14.1423,48600.0
2006-04-13 09:30:00,17.93,17.99,17.93,17.93,23200.0,14.0795,14.1266,14.0795,14.0795,23200.0
2006-04-13 09:35:00,17.97,17.99,17.95,17.97,23400.0,14.1109,14.1266,14.0952,14.1109,23400.0
2006-04-13 09:40:00,17.97,17.98,17.94,17.94,10600.0,14.1109,14.1187,14.0873,14.0873,10600.0
2006-04-13 09:45:00,17.94,17.94,17.93,17.93,4400.0,14.0873,14.0873,14.0795,14.0795,4400.0
2006-04-13 09:50:00,17.93,17.93,17.93,17.93,10400.0,14.0795,14.0795,14.0795,14.0795,10400.0
2006-04-13 09:55:00,17.93,17.93,17.88,17.91,37800.0,14.0795,14.0795,14.0402,14.0637,37800.0
2006-04-13 10:00:00,17.91,17.95,17.91,17.95,10800.0,14.0637,14.0952,14.0637,14.0952,10800.0
2006-04-13 10:05:00,17.95,17.98,17.95,17.97,14200.0,14.0952,14.1187,14.0952,14.1109,14200.0
2006-04-13 10:10:00,17.97,18.0,17.94,17.95,17800.0,14.1109,14.1344,14.0873,14.0952,17800.0
2006-04-13 10:15:00,17.95,17.95,17.9,17.92,14000.0,14.0952,14.0952,14.0559,14.0716,14000.0
2006-04-13 10:20:00,17.93,17.93,17.92,17.92,4000.0,14.0795,14.0795,14.0716,14.0716,4000.0
2006-04-13 10:25:00,17.92,17.92,17.9,17.9,5200.0,14.0716,14.0716,14.0559,14.0559,5200.0
2006-04-13 10:30:00,17.9,17.95,17.9,17.95,15800.0,14.0559,14.0952,14.0559,14.0952,15800.0
2006-04-13 10:35:00,17.95,17.95,17.91,17.93,34000.0,14.0952,14.0952,14.0637,14.0795,34000.0
2006-04-13 10:40:00,17.93,17.96,17.93,17.95,35200.0,14.0795,14.103,14.0795,14.0952,35200.0
2006-04-13 10:45:00,17.95,18.0,17.94,18.0,11400.0,14.0952,14.1344,14.0873,14.1344,11400.0
2006-04-13 10:50:00,18.0,18.01,17.99,18.01,8000.0,14.1344,14.1423,14.1266,14.1423,8000.0
2006-04-13 10:55:00,18.01,18.01,17.98,18.0,6200.0,14.1423,14.1423,14.1187,14.1344,6200.0
2006-04-13 11:00:00,18.0,18.0,17.95,17.96,11000.0,14.1344,14.1344,14.0952,14.103,11000.0
2006-04-13 11:05:00,17.95,17.95,17.93,17.94,13600.0,14.0952,14.0952,14.0795,14.0873,13600.0
2006-04-13 11:10:00,17.95,17.97,17.95,17.97,57200.0,14.0952,14.1109,14.0952,14.1109,57200.0
2006-04-13 11:15:00,17.97,17.97,17.95,17.96,9200.0,14.1109,14.1109,14.0952,14.103,9200.0
2006-04-13 11:20:00,17.97,17.97,17.93,17.95,32200.0,14.1109,14.1109,14.0795,14.0952,32200.0
2006-04-13 11:25:00,17.95,17.97,17.95,17.97,2800.0,14.0952,14.1109,14.0952,14.1109,2800.0
2006-04-13 11:30:00,17.96,17.97,17.96,17.96,5200.0,14.103,14.1109,14.103,14.103,5200.0
2006-04-13 11:35:00,17.96,17.97,17.96,17.96,3000.0,14.103,14.1109,14.103,14.103,3000.0
2006-04-13 11:40:00,17.96,17.99,17.96,17.99,7400.0,14.103,14.1266,14.103,14.1266,7400.0
2006-04-13 11:45:00,17.99,17.99,17.98,17.98,5400.0,14.1266,14.1266,14.1187,14.1187,5400.0
2006-04-13 11:50:00,17.98,17.99,17.97,17.97,4200.0,14.1187,14.1266,14.1109,14.1109,4200.0
2006-04-13 11:55:00,17.98,18.02,17.98,18.0,12600.0,14.1187,14.1501,14.1187,14.1344,12600.0
2006-04-13 12:00:00,18.01,18.01,18.0,18.0,3000.0,14.1423,14.1423,14.1344,14.1344,3000.0
2006-04-13 12:05:00,18.0,18.03,18.0,18.03,7000.0,14.1344,14.158,14.1344,14.158,7000.0
2006-04-13 12:10:00,18.04,18.04,18.02,18.03,2800.0,14.1658,14.1658,14.1501,14.158,2800.0
2006-04-13 12:15:00,18.03,18.03,18.02,18.03,3600.0,14.158,14.158,14.1501,14.158,3600.0
2006-04-13 12:20:00,18.03,18.03,18.01,18.02,2800.0,14.158,14.158,14.1423,14.1501,2800.0
2006-04-13 12:25:00,18.02,18.02,18.0,18.01,7400.0,14.1501,14.1501,14.1344,14.1423,7400.0
2006-04-13 12:30:00,18.01,18.02,18.0,18.0,3800.0,14.1423,14.1501,14.1344,14.1344,3800.0
2006-04-13 12:35:00,18.01,18.01,18.0,18.0,4800.0,14.1423,14.1423,14.1344,14.1344,4800.0
2006-04-13 12:40:00,18.0,18.03,18.0,18.02,21800.0,14.1344,14.158,14.1344,14.1501,21800.0
2006-04-13 12:45:00,18.03,18.03,18.02,18.03,7000.0,14.158,14.158,14.1501,14.158,7000.0
2006-04-13 12:50:00,18.03,18.03,18.02,18.03,3000.0,14.158,14.158,14.1501,14.158,3000.0
2006-04-13 12:55:00,18.03,18.04,18.03,18.04,1400.0,14.158,14.1658,14.158,14.1658,1400.0
2006-04-13 13:00:00,18.04,18.04,18.02,18.02,10600.0,14.1658,14.1658,14.1501,14.1501,10600.0
2006-04-13 13:05:00,18.02,18.03,18.02,18.03,5400.0,14.1501,14.158,14.1501,14.158,5400.0
2006-04-13 13:10:00,18.03,18.03,18.02,18.03,5600.0,14.158,14.158,14.1501,14.158,5600.0
2006-04-13 13:15:00,18.02,18.04,18.02,18.04,4200.0,14.1501,14.1658,14.1501,14.1658,4200.0
2006-04-13 13:20:00,18.03,18.04,18.03,18.04,4200.0,14.158,14.1658,14.158,14.1658,4200.0
2006-04-13 13:25:00,18.03,18.04,18.02,18.04,6200.0,14.158,14.1658,14.1501,14.1658,6200.0
2006-04-13 13:30:00,18.04,18.05,18.04,18.05,5400.0,14.1658,14.1737,14.1658,14.1737,5400.0
2006-04-13 13:35:00,18.05,18.07,18.05,18.06,11000.0,14.1737,14.1894,14.1737,14.1815,11000.0
2006-04-13 13:40:00,18.06,18.06,18.04,18.04,8600.0,14.1815,14.1815,14.1658,14.1658,8600.0
2006-04-13 13:45:00,18.05,18.06,18.04,18.06,2800.0,14.1737,14.1815,14.1658,14.1815,2800.0
2006-04-13 13:50:00,18.05,18.07,18.05,18.07,13800.0,14.1737,14.1894,14.1737,14.1894,13800.0
2006-04-13 13:55:00,18.07,18.07,18.06,18.06,2000.0,14.1894,14.1894,14.1815,14.1815,2000.0
2006-04-13 14:00:00,18.06,18.06,18.05,18.06,7400.0,14.1815,14.1815,14.1737,14.1815,7400.0
2006-04-13 14:05:00,18.06,18.06,18.05,18.05,4200.0,14.1815,14.1815,14.1737,14.1737,4200.0
2006-04-13 14:10:00,18.04,18.04,18.03,18.03,7600.0,14.1658,14.1658,14.158,14.158,7600.0
2006-04-13 14:15:00,18.03,18.05,18.03,18.04,10400.0,14.158,14.1737,14.158,14.1658,10400.0
2006-04-13 14:20:00,18.04,18.04,18.03,18.03,3600.0,14.1658,14.1658,14.158,14.158,3600.0
2006-04-13 14:25:00,18.03,18.03,18.02,18.02,5000.0,14.158,14.158,14.1501,14.1501,5000.0
2006-04-13 14:30:00,18.03,18.03,18.0,18.0,7800.0,14.158,14.158,14.1344,14.1344,7800.0
2006-04-13 14:35:00,18.01,18.03,18.0,18.01,7800.0,14.1423,14.158,14.1344,14.1423,7800.0
2006-04-13 14:40:00,18.0,18.02,18.0,18.0,5000.0,14.1344,14.1501,14.1344,14.1344,5000.0
2006-04-13 14:45:00,18.0,18.01,17.99,18.01,4800.0,14.1344,14.1423,14.1266,14.1423,4800.0
2006-04-13 14:50:00,18.0,18.01,17.99,17.99,3600.0,14.1344,14.1423,14.1266,14.1266,3600.0
2006-04-13 14:55:00,17.99,18.0,17.99,17.99,6400.0,14.1266,14.1344,14.1266,14.1266,6400.0
2006-04-13 15:00:00,17.99,18.01,17.99,18.01,2400.0,14.1266,14.1423,14.1266,14.1423,2400.0
2006-04-13 15:05:00,18.02,18.02,17.99,17.99,5400.0,14.1501,14.1501,14.1266,14.1266,5400.0
2006-04-13 15:10:00,18.0,18.0,17.99,18.0,7400.0,14.1344,14.1344,14.1266,14.1344,7400.0
2006-04-13 15:15:00,17.99,18.0,17.99,18.0,3600.0,14.1266,14.1344,14.1266,14.1344,3600.0
2006-04-13 15:20:00,18.0,18.0,18.0,18.0,5200.0,14.1344,14.1344,14.1344,14.1344,5200.0
2006-04-13 15:25:00,18.0,18.0,17.99,18.0,8000.0,14.1344,14.1344,14.1266,14.1344,8000.0
2006-04-13 15:30:00,18.0,18.0,17.98,17.98,15800.0,14.1344,14.1344,14.1187,14.1187,15800.0
2006-04-13 15:35:00,17.98,17.99,17.97,17.97,24600.0,14.1187,14.1266,14.1109,14.1109,24600.0
2006-04-13 15:40:00,17.97,17.98,17.96,17.98,7200.0,14.1109,14.1187,14.103,14.1187,7200.0
2006-04-13 15:45:00,17.98,17.98,17.97,17.98,11800.0,14.1187,14.1187,14.1109,14.1187,11800.0
2006-04-13 15:50:00,17.97,17.98,17.96,17.97,14800.0,14.1109,14.1187,14.103,14.1109,14800.0
2006-04-13 15:55:00,17.96,17.99,17.96,17.98,20000.0,14.103,14.1266,14.103,14.1187,20000.0
2006-04-17 09:30:00,17.56,18.0,17.56,17.98,21400.0,13.7889,14.1344,13.7889,14.1187,21400.0
2006-04-17 09:35:00,17.98,18.04,17.97,18.04,14400.0,14.1187,14.1658,14.1109,14.1658,14400.0
2006-04-17 09:40:00,18.04,18.05,18.03,18.03,6000.0,14.1658,14.1737,14.158,14.158,6000.0
2006-04-17 09:45:00,18.03,18.05,18.03,18.05,11200.0,14.158,14.1737,14.158,14.1737,11200.0
2006-04-17 09:50:00,18.05,18.05,18.0,18.02,28600.0,14.1737,14.1737,14.1344,14.1501,28600.0
2006-04-17 09:55:00,18.0,18.02,17.99,17.99,9200.0,14.1344,14.1501,14.1266,14.1266,9200.0
2006-04-17 10:00:00,17.99,18.0,17.99,18.0,8600.0,14.1266,14.1344,14.1266,14.1344,8600.0
2006-04-17 10:05:00,18.0,18.03,18.0,18.02,42800.0,14.1344,14.158,14.1344,14.1501,42800.0
2006-04-17 10:10:00,18.02,18.04,18.0,18.04,6800.0,14.1501,14.1658,14.1344,14.1658,6800.0
2006-04-17 10:15:00,18.02,18.03,18.02,18.03,1400.0,14.1501,14.158,14.1501,14.158,1400.0
2006-04-17 10:20:00,18.03,18.06,18.03,18.04,6200.0,14.158,14.1815,14.158,14.1658,6200.0
2006-04-17 10:25:00,18.04,18.04,18.02,18.03,4600.0,14.1658,14.1658,14.1501,14.158,4600.0
2006-04-17 10:30:00,18.03,18.04,18.01,18.03,14800.0,14.158,14.1658,14.1423,14.158,14800.0
2006-04-17 10:35:00,18.02,18.04,18.01,18.04,4600.0,14.1501,14.1658,14.1423,14.1658,4600.0
2006-04-17 10:40:00,18.04,18.04,18.03,18.04,4200.0,14.1658,14.1658,14.158,14.1658,4200.0
2006-04-17 10:45:00,18.04,18.04,18.02,18.02,5000.0,14.1658,14.1658,14.1501,14.1501,5000.0
2006-04-17 10:50:00,18.03,18.04,18.03,18.03,4200.0,14.158,14.1658,14.158,14.158,4200.0
2006-04-17 10:55:00,18.03,18.06,18.03,18.06,6400.0,14.158,14.1815,14.158,14.1815,6400.0
2006-04-17 11:00:00,18.04,18.06,18.04,18.05,2400.0,14.1658,14.1815,14.1658,14.1737,2400.0
2006-04-17 11:05:00,18.04,18.05,18.04,18.05,4600.0,14.1658,14.1737,14.1658,14.1737,4600.0
2006-04-17 11:10:00,18.05,18.07,18.05,18.07,4000.0,14.1737,14.1894,14.1737,14.1894,4000.0
2006-04-17 11:15:00,18.07,18.07,18.05,18.05,3000.0,14.1894,14.1894,14.1737,14.1737,3000.0
2006-04-17 11:20:00,18.05,18.07,18.05,18.06,4800.0,14.1737,14.1894,14.1737,14.1815,4800.0
2006-04-17 11:25:00,18.07,18.07,18.06,18.07,5800.0,14.1894,14.1894,14.1815,14.1894,5800.0
2006-04-17 11:30:00,18.07,18.07,18.06,18.06,800.0,14.1894,14.1894,14.1815,14.1815,800.0
2006-04-17 11:35:00,18.07,18.08,18.07,18.07,6200.0,14.1894,14.1972,14.1894,14.1894,6200.0
2006-04-17 11:40:00,18.07,18.08,18.06,18.06,9800.0,14.1894,14.1972,14.1815,14.1815,9800.0
2006-04-17 11:45:00,18.06,18.07,18.06,18.07,6000.0,14.1815,14.1894,14.1815,14.1894,6000.0
2006-04-17 11:50:00,18.06,18.07,18.06,18.06,6400.0,14.1815,14.1894,14.1815,14.1815,6400.0
2006-04-17 11:55:00,18.06,18.07,18.06,18.07,7400.0,14.1815,14.1894,14.1815,14.1894,7400.0
2006-04-17 12:00:00,18.07,18.07,18.05,18.05,6000.0,14.1894,14.1894,14.1737,14.1737,6000.0
2006-04-17 12:05:00,18.06,18.06,18.04,18.05,14400.0,14.1815,14.1815,14.1658,14.1737,14400.0
2006-04-17 12:10:00,18.05,18.05,18.04,18.05,15400.0,14.1737,14.1737,14.1658,14.1737,15400.0
2006-04-17 12:15:00,18.05,18.05,18.02,18.02,8000.0,14.1737,14.1737,14.1501,14.1501,8000.0
2006-04-17 12:20:00,18.02,18.02,18.0,18.01,49800.0,14.1501,14.1501,14.1344,14.1423,49800.0
2006-04-17 12:25:00,18.02,18.02,18.01,18.02,5400.0,14.1501,14.1501,14.1423,14.1501,5400.0
2006-04-17 12:30:00,18.02,18.02,18.0,18.0,2800.0,14.1501,14.1501,14.1344,14.1344,2800.0
2006-04-17 12:35:00,18.0,18.0,18.0,18.0,28800.0,14.1344,14.1344,14.1344,14.1344,28800.0
2006-04-17 12:40:00,18.0,18.01,18.0,18.0,10800.0,14.1344,14.1423,14.1344,14.1344,10800.0
2006-04-17 12:45:00,18.0,18.0,17.99,18.0,9400.0,14.1344,14.1344,14.1266,14.1344,9400.0
2006-04-17 12:50:00,17.99,17.99,17.98,17.99,23600.0,14.1266,14.1266,14.1187,14.1266,23600.0
2006-04-17 12:55:00,17.99,17.99,17.98,17.98,4400.0,14.1266,14.1266,14.1187,14.1187,4400.0
2006-04-17 13:00:00,17.97,17.98,17.97,17.98,13600.0,14.1109,14.1187,14.1109,14.1187,13600.0
2006-04-17 13:05:00,17.98,17.99,17.98,17.99,16600.0,14.1187,14.1266,14.1187,14.1266,16600.0
2006-04-17 13:10:00,17.99,17.99,17.99,17.99,108800.0,14.1266,14.1266,14.1266,14.1266,108800.0
2006-04-17 13:15:00,17.99,17.99,17.98,17.99,3200.0,14.1266,14.1266,14.1187,14.1266,3200.0
2006-04-17 13:20:00,17.98,17.99,17.97,17.98,5000.0,14.1187,14.1266,14.1109,14.1187,5000.0
2006-04-17 13:25:00,17.97,17.97,17.97,17.97,4600.0,14.1109,14.1109,14.1109,14.1109,4600.0
2006-04-17 13:30:00,17.97,17.97,17.96,17.96,7000.0,14.1109,14.1109,14.103,14.103,7000.0
2006-04-17 13:35:00,17.96,17.96,17.93,17.93,14400.0,14.103,14.103,14.0795,14.0795,14400.0
2006-04-17 13:40:00,17.93,17.94,17.93,17.93,9600.0,14.0795,14.0873,14.0795,14.0795,9600.0
2006-04-17 13:45:00,17.93,17.93,17.92,17.92,6200.0,14.0795,14.0795,14.0716,14.0716,6200.0
2006-04-17 13:50:00,17.92,17.92,17.86,17.86,27600.0,14.0716,14.0716,14.0245,14.0245,27600.0
2006-04-17 13:55:00,17.86,17.86,17.85,17.85,29600.0,14.0245,14.0245,14.0166,14.0166,29600.0
2006-04-17 14:00:00,17.85,17.85,17.83,17.83,10600.0,14.0166,14.0166,14.0009,14.0009,10600.0
2006-04-17 14:05:00,17.83,17.9,17.83,17.9,42600.0,14.0009,14.0559,14.0009,14.0559,42600.0
2006-04-17 14:10:00,17.9,17.92,17.9,17.91,48000.0,14.0559,14.0716,14.0559,14.0637,48000.0
2006-04-17 14:15:00,17.91,17.92,17.9,17.91,20400.0,14.0637,14.0716,14.0559,14.0637,20400.0
2006-04-17 14:20:00,17.91,17.93,17.91,17.93,45400.0,14.0637,14.0795,14.0637,14.0795,45400.0
2006-04-17 14:25:00,17.93,17.93,17.87,17.87,40200.0,14.0795,14.0795,14.0323,14.0323,40200.0
2006-04-17 14:30:00,17.87,17.89,17.86,17.88,21000.0,14.0323,14.048,14.0245,14.0402,21000.0
2006-04-17 14:35:00,17.89,17.9,17.88,17.89,7000.0,14.048,14.0559,14.0402,14.048,7000.0
2006-04-17 14:40:00,17.89,17.9,17.88,17.88,14400.0,14.048,14.0559,14.0402,14.0402,14400.0
2006-04-17 14:45:00,17.88,17.9,17.88,17.9,11000.0,14.0402,14.0559,14.0402,14.0559,11000.0
2006-04-17 14:50:00,17.89,17.9,17.89,17.89,7400.0,14.048,14.0559,14.048,14.048,7400.0
2006-04-17 14:55:00,17.89,17.9,17.89,17.9,4200.0,14.048,14.0559,14.048,14.0559,4200.0
2006-04-17 15:00:00,17.9,17.9,17.89,17.9,9800.0,14.0559,14.0559,14.048,14.0559,9800.0
2006-04-17 15:05:00,17.9,17.9,17.9,17.9,4400.0,14.0559,14.0559,14.0559,14.0559,4400.0
2006-04-17 15:10:00,17.9,17.91,17.9,17.91,11000.0,14.0559,14.0637,14.0559,14.0637,11000.0
2006-04-17 15:15:00,17.92,17.92,17.91,17.91,16600.0,14.0716,14.0716,14.0637,14.0637,16600.0
2006-04-17 15:20:00,17.91,17.91,17.91,17.91,14400.0,14.0637,14.0637,14.0637,14.0637,14400.0
2006-04-17 15:25:00,17.91,17.96,17.91,17.95,36200.0,14.0637,14.103,14.0637,14.0952,36200.0
2006-04-17 15:30:00,17.93,17.96,17.93,17.96,9800.0,14.0795,14.103,14.0795,14.103,9800.0
2006-04-17 15:35:00,17.96,17.96,17.93,17.95,21600.0,14.103,14.103,14.0795,14.0952,21600.0
2006-04-17 15:40:00,17.96,17.96,17.95,17.95,6400.0,14.103,14.103,14.0952,14.0952,6400.0
2006-04-17 15:45:00,17.95,17.96,17.95,17.95,15400.0,14.0952,14.103,14.0952,14.0952,15400.0
2006-04-17 15:50:00,17.95,17.96,17.93,17.93,28200.0,14.0952,14.103,14.0795,14.0795,28200.0
2006-04-17 15:55:00,17.93,17.95,17.93,17.95,169800.0,14.0795,14.0952,14.0795,14.0952,169800.0
2006-04-18 09:30:00,17.93,17.93,17.93,17.93,24600.0,14.0795,14.0795,14.0795,14.0795,24600.0
2006-04-18 09:35:00,17.93,17.93,17.88,17.91,7800.0,14.0795,14.0795,14.0402,14.0637,7800.0
2006-04-18 09:40:00,17.93,18.05,17.93,18.05,20000.0,14.0795,14.1737,14.0795,14.1737,20000.0
2006-04-18 09:45:00,18.05,18.05,18.02,18.05,10400.0,14.1737,14.1737,14.1501,14.1737,10400.0
2006-04-18 09:50:00,18.04,18.05,18.01,18.03,7000.0,14.1658,14.1737,14.1423,14.158,7000.0
2006-04-18 09:55:00,18.02,18.05,18.02,18.04,10000.0,14.1501,14.1737,14.1501,14.1658,10000.0
2006-04-18 10:00:00,18.04,18.04,18.01,18.01,8200.0,14.1658,14.1658,14.1423,14.1423,8200.0
2006-04-18 10:05:00,18.01,18.02,18.0,18.0,8400.0,14.1423,14.1501,14.1344,14.1344,8400.0
2006-04-18 10:10:00,18.0,18.03,18.0,18.02,7800.0,14.1344,14.158,14.1344,14.1501,7800.0
2006-04-18 10:15:00,18.0,18.03,18.0,18.02,8600.0,14.1344,14.158,14.1344,14.1501,8600.0
2006-04-18 10:20:00,18.04,18.05,18.02,18.05,14600.0,14.1658,14.1737,14.1501,14.1737,14600.0
2006-04-18 10:25:00,18.02,18.04,18.02,18.03,7400.0,14.1501,14.1658,14.1501,14.158,7400.0
2006-04-18 10:30:00,18.04,18.05,18.03,18.04,12800.0,14.1658,14.1737,14.158,14.1658,12800.0
2006-04-18 10:35:00,18.03,18.05,18.03,18.05,10000.0,14.158,14.1737,14.158,14.1737,10000.0
2006-04-18 10:40:00,18.05,18.07,18.05,18.07,14200.0,14.1737,14.1894,14.1737,14.1894,14200.0
2006-04-18 10:45:00,18.07,18.07,18.06,18.06,13600.0,14.1894,14.1894,14.1815,14.1815,13600.0
2006-04-18 10:50:00,18.06,18.07,18.06,18.06,11400.0,14.1815,14.1894,14.1815,14.1815,11400.0
2006-04-18 10:55:00,18.06,18.06,18.04,18.04,20200.0,14.1815,14.1815,14.1658,14.1658,20200.0
2006-04-18 11:00:00,18.05,18.06,18.04,18.06,8600.0,14.1737,14.1815,14.1658,14.1815,8600.0
2006-04-18 11:05:00,18.06,18.07,18.05,18.07,9200.0,14.1815,14.1894,14.1737,14.1894,9200.0
2006-04-18 11:10:00,18.08,18.08,18.07,18.07,3200.0,14.1972,14.1972,14.1894,14.1894,3200.0
2006-04-18 11:15:00,18.07,18.08,18.07,18.08,6800.0,14.1894,14.1972,14.1894,14.1972,6800.0
2006-04-18 11:20:00,18.08,18.08,18.08,18.08,6600.0,14.1972,14.1972,14.1972,14.1972,6600.0
2006-04-18 11:25:00,18.08,18.08,18.06,18.08,14800.0,14.1972,14.1972,14.1815,14.1972,14800.0
2006-04-18 11:30:00,18.08,18.09,18.08,18.09,30200.0,14.1972,14.2051,14.1972,14.2051,30200.0
2006-04-18 11:35:00,18.09,18.11,18.09,18.11,7200.0,14.2051,14.2208,14.2051,14.2208,7200.0
2006-04-18 11:40:00,18.11,18.11,18.07,18.07,12600.0,14.2208,14.2208,14.1894,14.1894,12600.0
2006-04-18 11:45:00,18.07,18.1,18.06,18.1,5000.0,14.1894,14.2129,14.1815,14.2129,5000.0
2006-04-18 11:50:00,18.09,18.12,18.09,18.11,9400.0,14.2051,14.2287,14.2051,14.2208,9400.0
2006-04-18 11:55:00,18.11,18.13,18.11,18.13,6400.0,14.2208,14.2365,14.2208,14.2365,6400.0
2006-04-18 12:00:00,18.13,18.13,18.1,18.1,9000.0,14.2365,14.2365,14.2129,14.2129,9000.0
2006-04-18 12:05:00,18.1,18.13,18.1,18.13,4800.0,14.2129,14.2365,14.2129,14.2365,4800.0
2006-04-18 12:10:00,18.13,18.15,18.13,18.14,14400.0,14.2365,14.2522,14.2365,14.2444,14400.0
2006-04-18 12:15:00,18.14,18.15,18.13,18.13,5000.0,14.2444,14.2522,14.2365,14.2365,5000.0
2006-04-18 12:20:00,18.12,18.12,18.11,18.11,10400.0,14.2287,14.2287,14.2208,14.2208,10400.0
2006-04-18 12:25:00,18.11,18.11,18.1,18.1,3000.0,14.2208,14.2208,14.2129,14.2129,3000.0
2006-04-18 12:30:00,18.09,18.09,18.08,18.08,1000.0,14.2051,14.2051,14.1972,14.1972,1000.0
2006-04-18 12:35:00,18.09,18.1,18.08,18.09,3200.0,14.2051,14.2129,14.1972,14.2051,3200.0
2006-04-18 12:40:00,18.08,18.09,18.08,18.09,2200.0,14.1972,14.2051,14.1972,14.2051,2200.0
2006-04-18 12:45:00,18.09,18.09,18.09,18.09,800.0,14.2051,14.2051,14.2051,14.2051,800.0
2006-04-18 12:50:00,18.1,18.1,18.08,18.08,2200.0,14.2129,14.2129,14.1972,14.1972,2200.0
2006-04-18 12:55:00,18.09,18.1,18.09,18.1,1000.0,14.2051,14.2129,14.2051,14.2129,1000.0
2006-04-18 13:00:00,18.1,18.11,18.09,18.1,10600.0,14.2129,14.2208,14.2051,14.2129,10600.0
2006-04-18 13:05:00,18.1,18.11,18.09,18.09,3400.0,14.2129,14.2208,14.2051,14.2051,3400.0
2006-04-18 13:10:00,18.09,18.1,18.09,18.1,4000.0,14.2051,14.2129,14.2051,14.2129,4000.0
2006-04-18 13:15:00,18.1,18.1,18.1,18.1,2600.0,14.2129,14.2129,14.2129,14.2129,2600.0
2006-04-18 13:20:00,18.1,18.11,18.09,18.11,5800.0,14.2129,14.2208,14.2051,14.2208,5800.0
2006-04-18 13:25:00,18.1,18.11,18.1,18.11,2800.0,14.2129,14.2208,14.2129,14.2208,2800.0
2006-04-18 13:30:00,18.11,18.11,18.1,18.11,3400.0,14.2208,14.2208,14.2129,14.2208,3400.0
2006-04-18 13:35:00,18.1,18.11,18.1,18.11,5000.0,14.2129,14.2208,14.2129,14.2208,5000.0
2006-04-18 13:40:00,18.11,18.11,18.09,18.1,4600.0,14.2208,14.2208,14.2051,14.2129,4600.0
2006-04-18 13:45:00,18.11,18.11,18.07,18.07,5200.0,14.2208,14.2208,14.1894,14.1894,5200.0
2006-04-18 13:50:00,18.08,18.08,18.07,18.08,10400.0,14.1972,14.1972,14.1894,14.1972,10400.0
2006-04-18 13:55:00,18.09,18.1,18.08,18.1,11000.0,14.2051,14.2129,14.1972,14.2129,11000.0
2006-04-18 14:00:00,18.08,18.15,18.08,18.15,23800.0,14.1972,14.2522,14.1972,14.2522,23800.0
2006-04-18 14:05:00,18.15,18.19,18.08,18.08,17200.0,14.2522,14.2836,14.1972,14.1972,17200.0
2006-04-18 14:10:00,18.1,18.1,18.04,18.04,10400.0,14.2129,14.2129,14.1658,14.1658,10400.0
2006-04-18 14:15:00,18.04,18.07,18.01,18.07,11800.0,14.1658,14.1894,14.1423,14.1894,11800.0
2006-04-18 14:20:00,18.07,18.08,18.06,18.08,10200.0,14.1894,14.1972,14.1815,14.1972,10200.0
2006-04-18 14:25:00,18.09,18.1,18.08,18.09,5800.0,14.2051,14.2129,14.1972,14.2051,5800.0
2006-04-18 14:30:00,18.09,18.11,18.08,18.08,5000.0,14.2051,14.2208,14.1972,14.1972,5000.0
2006-04-18 14:35:00,18.07,18.08,18.06,18.07,5000.0,14.1894,14.1972,14.1815,14.1894,5000.0
2006-04-18 14:40:00,18.07,18.08,18.06,18.07,7800.0,14.1894,14.1972,14.1815,14.1894,7800.0
2006-04-18 14:45:00,18.08,18.11,18.08,18.11,6800.0,14.1972,14.2208,14.1972,14.2208,6800.0
2006-04-18 14:50:00,18.09,18.13,18.09,18.12,5800.0,14.2051,14.2365,14.2051,14.2287,5800.0
2006-04-18 14:55:00,18.13,18.13,18.11,18.11,13600.0,14.2365,14.2365,14.2208,14.2208,13600.0
2006-04-18 15:00:00,18.12,18.14,18.11,18.13,3600.0,14.2287,14.2444,14.2208,14.2365,3600.0
2006-04-18 15:05:00,18.13,18.15,18.12,18.14,4400.0,14.2365,14.2522,14.2287,14.2444,4400.0
2006-04-18 15:10:00,18.14,18.22,18.14,18.21,16800.0,14.2444,14.3072,14.2444,14.2993,16800.0
2006-04-18 15:15:00,18.22,18.23,18.2,18.22,8000.0,14.3072,14.315,14.2915,14.3072,8000.0
2006-04-18 15:20:00,18.21,18.22,18.21,18.21,9800.0,14.2993,14.3072,14.2993,14.2993,9800.0
2006-04-18 15:25:00,18.21,18.21,18.18,18.21,18200.0,14.2993,14.2993,14.2758,14.2993,18200.0
2006-04-18 15:30:00,18.22,18.22,18.2,18.21,5800.0,14.3072,14.3072,14.2915,14.2993,5800.0
2006-04-18 15:35:00,18.2,18.21,18.2,18.2,10800.0,14.2915,14.2993,14.2915,14.2915,10800.0
2006-04-18 15:40:00,18.21,18.22,18.19,18.2,10000.0,14.2993,14.3072,14.2836,14.2915,10000.0
2006-04-18 15:45:00,18.2,18.2,18.17,18.18,7600.0,14.2915,14.2915,14.2679,14.2758,7600.0
2006-04-18 15:50:00,18.17,18.19,18.17,18.19,8000.0,14.2679,14.2836,14.2679,14.2836,8000.0
2006-04-18 15:55:00,18.18,18.18,18.16,18.17,31000.0,14.2758,14.2758,14.2601,14.2679,31000.0
2006-04-19 09:30:00,18.15,18.22,18.15,18.22,30000.0,14.2522,14.3072,14.2522,14.3072,30000.0
2006-04-19 09:35:00,18.23,18.3,18.22,18.29,14800.0,14.315,14.37,14.3072,14.3621,14800.0
2006-04-19 09:40:00,18.27,18.29,18.25,18.26,4800.0,14.3464,14.3621,14.3307,14.3386,4800.0
2006-04-19 09:45:00,18.25,18.25,18.19,18.19,8600.0,14.3307,14.3307,14.2836,14.2836,8600.0
2006-04-19 09:50:00,18.23,18.26,18.22,18.24,10400.0,14.315,14.3386,14.3072,14.3229,10400.0
2006-04-19 09:55:00,18.23,18.24,18.19,18.19,8400.0,14.315,14.3229,14.2836,14.2836,8400.0
2006-04-19 10:00:00,18.19,18.2,18.17,18.2,10200.0,14.2836,14.2915,14.2679,14.2915,10200.0
2006-04-19 10:05:00,18.18,18.18,18.15,18.17,10800.0,14.2758,14.2758,14.2522,14.2679,10800.0
2006-04-19 10:10:00,18.17,18.17,18.11,18.13,19000.0,14.2679,14.2679,14.2208,14.2365,19000.0
2006-04-19 10:15:00,18.11,18.11,18.08,18.08,10600.0,14.2208,14.2208,14.1972,14.1972,10600.0
2006-04-19 10:20:00,18.07,18.08,18.04,18.04,13600.0,14.1894,14.1972,14.1658,14.1658,13600.0
2006-04-19 10:25:00,18.05,18.07,18.03,18.07,9800.0,14.1737,14.1894,14.158,14.1894,9800.0
2006-04-19 10:30:00,18.07,18.07,18.03,18.03,11800.0,14.1894,14.1894,14.158,14.158,11800.0
2006-04-19 10:35:00,18.03,18.03,17.99,18.0,10200.0,14.158,14.158,14.1266,14.1344,10200.0
2006-04-19 10:40:00,18.0,18.08,17.99,18.08,16200.0,14.1344,14.1972,14.1266,14.1972,16200.0
2006-04-19 10:45:00,18.08,18.1,18.08,18.08,6400.0,14.1972,14.2129,14.1972,14.1972,6400.0
2006-04-19 10:50:00,18.08,18.08,18.05,18.05,7400.0,14.1972,14.1972,14.1737,14.1737,7400.0
2006-04-19 10:55:00,18.04,18.05,18.0,18.02,9400.0,14.1658,14.1737,14.1344,14.1501,9400.0
2006-04-19 11:00:00,18.0,18.04,18.0,18.04,6800.0,14.1344,14.1658,14.1344,14.1658,6800.0
2006-04-19 11:05:00,18.04,18.05,18.04,18.04,6400.0,14.1658,14.1737,14.1658,14.1658,6400.0
2006-04-19 11:10:00,18.04,18.04,18.0,18.0,14200.0,14.1658,14.1658,14.1344,14.1344,14200.0
2006-04-19 11:15:00,18.0,18.02,18.0,18.01,12800.0,14.1344,14.1501,14.1344,14.1423,12800.0
2006-04-19 11:20:00,18.0,18.05,18.0,18.05,8600.0,14.1344,14.1737,14.1344,14.1737,8600.0
2006-04-19 11:25:00,18.04,18.04,18.0,18.02,10800.0,14.1658,14.1658,14.1344,14.1501,10800.0
2006-04-19 11:30:00,18.02,18.03,18.02,18.03,3000.0,14.1501,14.158,14.1501,14.158,3000.0
2006-04-19 11:35:00,18.03,18.06,18.03,18.06,10000.0,14.158,14.1815,14.158,14.1815,10000.0
2006-04-19 11:40:00,18.05,18.08,18.05,18.07,8600.0,14.1737,14.1972,14.1737,14.1894,8600.0
2006-04-19 11:45:00,18.07,18.08,18.06,18.07,7800.0,14.1894,14.1972,14.1815,14.1894,7800.0
2006-04-19 11:50:00,18.06,18.07,18.06,18.07,4400.0,14.1815,14.1894,14.1815,14.1894,4400.0
2006-04-19 11:55:00,18.07,18.08,18.07,18.07,10000.0,14.1894,14.1972,14.1894,14.1894,10000.0
2006-04-19 12:00:00,18.08,18.08,18.07,18.07,1800.0,14.1972,14.1972,14.1894,14.1894,1800.0
2006-04-19 12:05:00,18.07,18.09,18.07,18.09,3400.0,14.1894,14.2051,14.1894,14.2051,3400.0
2006-04-19 12:10:00,18.1,18.1,18.09,18.1,5000.0,14.2129,14.2129,14.2051,14.2129,5000.0
2006-04-19 12:15:00,18.1,18.1,18.08,18.09,2800.0,14.2129,14.2129,14.1972,14.2051,2800.0
2006-04-19 12:20:00,18.09,18.1,18.09,18.1,2000.0,14.2051,14.2129,14.2051,14.2129,2000.0
2006-04-19 12:25:00,18.1,18.1,18.09,18.09,2200.0,14.2129,14.2129,14.2051,14.2051,2200.0
2006-04-19 12:30:00,18.09,18.1,18.09,18.1,5200.0,14.2051,14.2129,14.2051,14.2129,5200.0
2006-04-19 12:35:00,18.09,18.13,18.09,18.12,7800.0,14.2051,14.2365,14.2051,14.2287,7800.0
2006-04-19 12:40:00,18.12,18.14,18.11,18.13,4600.0,14.2287,14.2444,14.2208,14.2365,4600.0
2006-04-19 12:45:00,18.13,18.13,18.11,18.11,3800.0,14.2365,14.2365,14.2208,14.2208,3800.0
2006-04-19 12:50:00,18.1,18.1,18.09,18.09,4800.0,14.2129,14.2129,14.2051,14.2051,4800.0
2006-04-19 12:55:00,18.08,18.08,18.07,18.07,2400.0,14.1972,14.1972,14.1894,14.1894,2400.0
2006-04-19 13:00:00,18.07,18.09,18.07,18.08,10000.0,14.1894,14.2051,14.1894,14.1972,10000.0
2006-04-19 13:05:00,18.08,18.09,18.05,18.07,6600.0,14.1972,14.2051,14.1737,14.1894,6600.0
2006-04-19 13:10:00,18.07,18.08,18.06,18.07,3400.0,14.1894,14.1972,14.1815,14.1894,3400.0
2006-04-19 13:15:00,18.07,18.1,18.07,18.09,3400.0,14.1894,14.2129,14.1894,14.2051,3400.0
2006-04-19 13:20:00,18.08,18.08,18.07,18.07,1600.0,14.1972,14.1972,14.1894,14.1894,1600.0
2006-04-19 13:25:00,18.07,18.07,18.06,18.06,4400.0,14.1894,14.1894,14.1815,14.1815,4400.0
2006-04-19 13:30:00,18.06,18.09,18.06,18.09,2800.0,14.1815,14.2051,14.1815,14.2051,2800.0
2006-04-19 13:35:00,18.08,18.08,18.06,18.06,2200.0,14.1972,14.1972,14.1815,14.1815,2200.0
2006-04-19 13:40:00,18.07,18.09,18.07,18.08,5600.0,14.1894,14.2051,14.1894,14.1972,5600.0
2006-04-19 13:45:00,18.08,18.08,18.07,18.07,6600.0,14.1972,14.1972,14.1894,14.1894,6600.0
2006-04-19 13:50:00,18.07,18.07,18.05,18.05,8800.0,14.1894,14.1894,14.1737,14.1737,8800.0
2006-04-19 13:55:00,18.06,18.08,18.06,18.06,5800.0,14.1815,14.1972,14.1815,14.1815,5800.0
2006-04-19 14:00:00,18.06,18.06,18.04,18.05,6600.0,14.1815,14.1815,14.1658,14.1737,6600.0
2006-04-19 14:05:00,18.04,18.05,18.0,18.0,6800.0,14.1658,14.1737,14.1344,14.1344,6800.0
2006-04-19 14:10:00,18.0,18.02,18.0,18.02,4400.0,14.1344,14.1501,14.1344,14.1501,4400.0
2006-04-19 14:15:00,18.01,18.03,18.01,18.02,6800.0,14.1423,14.158,14.1423,14.1501,6800.0
2006-04-19 14:20:00,18.02,18.02,18.0,18.01,5600.0,14.1501,14.1501,14.1344,14.1423,5600.0
2006-04-19 14:25:00,18.01,18.04,18.01,18.03,5400.0,14.1423,14.1658,14.1423,14.158,5400.0
2006-04-19 14:30:00,18.03,18.03,18.02,18.03,4200.0,14.158,14.158,14.1501,14.158,4200.0
2006-04-19 14:35:00,18.02,18.02,18.0,18.0,8400.0,14.1501,14.1501,14.1344,14.1344,8400.0
2006-04-19 14:40:00,18.02,18.07,18.01,18.06,17400.0,14.1501,14.1894,14.1423,14.1815,17400.0
2006-04-19 14:45:00,18.07,18.07,18.06,18.06,3000.0,14.1894,14.1894,14.1815,14.1815,3000.0
2006-04-19 14:50:00,18.06,18.07,18.05,18.05,11400.0,14.1815,14.1894,14.1737,14.1737,11400.0
2006-04-19 14:55:00,18.05,18.06,18.04,18.04,28800.0,14.1737,14.1815,14.1658,14.1658,28800.0
2006-04-19 15:00:00,18.04,18.04,18.03,18.04,10000.0,14.1658,14.1658,14.158,14.1658,10000.0
2006-04-19 15:05:00,18.04,18.04,18.03,18.04,8200.0,14.1658,14.1658,14.158,14.1658,8200.0
2006-04-19 15:10:00,18.04,18.05,18.04,18.05,13400.0,14.1658,14.1737,14.1658,14.1737,13400.0
2006-04-19 15:15:00,18.06,18.06,18.05,18.05,10200.0,14.1815,14.1815,14.1737,14.1737,10200.0
2006-04-19 15:20:00,18.04,18.07,18.04,18.06,18600.0,14.1658,14.1894,14.1658,14.1815,18600.0
2006-04-19 15:25:00,18.06,18.06,18.04,18.04,19400.0,14.1815,14.1815,14.1658,14.1658,19400.0
2006-04-19 15:30:00,18.04,18.04,18.04,18.04,7200.0,14.1658,14.1658,14.1658,14.1658,7200.0
2006-04-19 15:35:00,18.04,18.06,18.04,18.06,18000.0,14.1658,14.1815,14.1658,14.1815,18000.0
2006-04-19 15:40:00,18.05,18.05,18.03,18.04,14400.0,14.1737,14.1737,14.158,14.1658,14400.0
2006-04-19 15:45:00,18.03,18.05,18.03,18.05,70000.0,14.158,14.1737,14.158,14.1737,70000.0
2006-04-19 15:50:00,18.05,18.07,18.05,18.07,8000.0,14.1737,14.1894,14.1737,14.1894,8000.0
2006-04-19 15:55:00,18.07,18.09,18.06,18.06,21600.0,14.1894,14.2051,14.1815,14.1815,21600.0
2006-04-20 09:30:00,18.08,18.1,18.05,18.05,31600.0,14.1972,14.2129,14.1737,14.1737,31600.0
2006-04-20 09:35:00,18.06,18.06,18.05,18.05,2000.0,14.1815,14.1815,14.1737,14.1737,2000.0
2006-04-20 09:40:00,18.06,18.06,18.05,18.05,2000.0,14.1815,14.1815,14.1737,14.1737,2000.0
2006-04-20 09:45:00,18.05,18.06,18.04,18.05,8400.0,14.1737,14.1815,14.1658,14.1737,8400.0
2006-04-20 09:50:00,18.05,18.07,18.04,18.04,9800.0,14.1737,14.1894,14.1658,14.1658,9800.0
2006-04-20 09:55:00,18.06,18.06,18.04,18.05,3400.0,14.1815,14.1815,14.1658,14.1737,3400.0
2006-04-20 10:00:00,18.06,18.1,18.06,18.09,26600.0,14.1815,14.2129,14.1815,14.2051,26600.0
2006-04-20 10:05:00,18.09,18.13,18.09,18.12,24600.0,14.2051,14.2365,14.2051,14.2287,24600.0
2006-04-20 10:10:00,18.13,18.13,18.1,18.11,7200.0,14.2365,14.2365,14.2129,14.2208,7200.0
2006-04-20 10:15:00,18.1,18.13,18.1,18.11,5400.0,14.2129,14.2365,14.2129,14.2208,5400.0
2006-04-20 10:20:00,18.12,18.15,18.12,18.15,19400.0,14.2287,14.2522,14.2287,14.2522,19400.0
2006-04-20 10:25:00,18.15,18.2,18.15,18.2,32600.0,14.2522,14.2915,14.2522,14.2915,32600.0
2006-04-20 10:30:00,18.2,18.22,18.2,18.22,11200.0,14.2915,14.3072,14.2915,14.3072,11200.0
2006-04-20 10:35:00,18.22,18.22,18.2,18.2,12600.0,14.3072,14.3072,14.2915,14.2915,12600.0
2006-04-20 10:40:00,18.21,18.23,18.21,18.23,6200.0,14.2993,14.315,14.2993,14.315,6200.0
2006-04-20 10:45:00,18.23,18.25,18.22,18.22,7800.0,14.315,14.3307,14.3072,14.3072,7800.0
2006-04-20 10:50:00,18.22,18.22,18.15,18.15,16400.0,14.3072,14.3072,14.2522,14.2522,16400.0
2006-04-20 10:55:00,18.14,18.16,18.13,18.15,9200.0,14.2444,14.2601,14.2365,14.2522,9200.0
2006-04-20 11:00:00,18.16,18.17,18.14,18.16,10400.0,14.2601,14.2679,14.2444,14.2601,10400.0
2006-04-20 11:05:00,18.16,18.17,18.15,18.17,6000.0,14.2601,14.2679,14.2522,14.2679,6000.0
2006-04-20 11:10:00,18.17,18.18,18.17,18.18,9200.0,14.2679,14.2758,14.2679,14.2758,9200.0
2006-04-20 11:15:00,18.18,18.18,18.09,18.09,20200.0,14.2758,14.2758,14.2051,14.2051,20200.0
2006-04-20 11:20:00,18.09,18.15,18.09,18.14,8400.0,14.2051,14.2522,14.2051,14.2444,8400.0
2006-04-20 11:25:00,18.14,18.16,18.14,18.16,6200.0,14.2444,14.2601,14.2444,14.2601,6200.0
2006-04-20 11:30:00,18.15,18.22,18.15,18.2,18800.0,14.2522,14.3072,14.2522,14.2915,18800.0
2006-04-20 11:35:00,18.2,18.22,18.19,18.22,14600.0,14.2915,14.3072,14.2836,14.3072,14600.0
2006-04-20 11:40:00,18.22,18.22,18.2,18.21,31000.0,14.3072,14.3072,14.2915,14.2993,31000.0
2006-04-20 11:45:00,18.2,18.21,18.18,18.21,9200.0,14.2915,14.2993,14.2758,14.2993,9200.0
2006-04-20 11:50:00,18.21,18.22,18.21,18.22,6000.0,14.2993,14.3072,14.2993,14.3072,6000.0
2006-04-20 11:55:00,18.22,18.23,18.21,18.22,7800.0,14.3072,14.315,14.2993,14.3072,7800.0
2006-04-20 12:00:00,18.21,18.22,18.2,18.2,18200.0,14.2993,14.3072,14.2915,14.2915,18200.0
2006-04-20 12:05:00,18.2,18.22,18.2,18.21,2800.0,14.2915,14.3072,14.2915,14.2993,2800.0
2006-04-20 12:10:00,18.22,18.24,18.21,18.24,2000.0,14.3072,14.3229,14.2993,14.3229,2000.0
2006-04-20 12:15:00,18.24,18.24,18.23,18.23,5000.0,14.3229,14.3229,14.315,14.315,5000.0
2006-04-20 12:20:00,18.23,18.23,18.22,18.23,6800.0,14.315,14.315,14.3072,14.315,6800.0
2006-04-20 12:25:00,18.22,18.22,18.21,18.21,2600.0,14.3072,14.3072,14.2993,14.2993,2600.0
2006-04-20 12:30:00,18.21,18.23,18.21,18.21,3200.0,14.2993,14.315,14.2993,14.2993,3200.0
2006-04-20 12:35:00,18.23,18.23,18.22,18.23,1400.0,14.315,14.315,14.3072,14.315,1400.0
2006-04-20 12:40:00,18.22,18.22,18.22,18.22,800.0,14.3072,14.3072,14.3072,14.3072,800.0
2006-04-20 12:45:00,18.22,18.24,18.22,18.24,6600.0,14.3072,14.3229,14.3072,14.3229,6600.0
2006-04-20 12:50:00,18.23,18.24,18.23,18.23,2000.0,14.315,14.3229,14.315,14.315,2000.0
2006-04-20 12:55:00,18.23,18.24,18.23,18.23,4200.0,14.315,14.3229,14.315,14.315,4200.0
2006-04-20 13:00:00,18.25,18.25,18.24,18.25,4200.0,14.3307,14.3307,14.3229,14.3307,4200.0
2006-04-20 13:05:00,18.24,18.25,18.24,18.25,3600.0,14.3229,14.3307,14.3229,14.3307,3600.0
2006-04-20 13:10:00,18.25,18.25,18.22,18.22,7000.0,14.3307,14.3307,14.3072,14.3072,7000.0
2006-04-20 13:15:00,18.22,18.22,18.22,18.22,1600.0,14.3072,14.3072,14.3072,14.3072,1600.0
2006-04-20 13:20:00,18.22,18.22,18.2,18.2,5200.0,14.3072,14.3072,14.2915,14.2915,5200.0
2006-04-20 13:25:00,18.21,18.21,18.19,18.21,4200.0,14.2993,14.2993,14.2836,14.2993,4200.0
2006-04-20 13:30:00,18.2,18.2,18.2,18.2,600.0,14.2915,14.2915,14.2915,14.2915,600.0
2006-04-20 13:35:00,18.21,18.21,18.2,18.2,6200.0,14.2993,14.2993,14.2915,14.2915,6200.0
2006-04-20 13:40:00,18.2,18.2,18.2,18.2,2200.0,14.2915,14.2915,14.2915,14.2915,2200.0
2006-04-20 13:45:00,18.2,18.21,18.2,18.2,1400.0,14.2915,14.2993,14.2915,14.2915,1400.0
2006-04-20 13:50:00,18.2,18.21,18.2,18.2,2000.0,14.2915,14.2993,14.2915,14.2915,2000.0
2006-04-20 13:55:00,18.2,18.2,18.2,18.2,1200.0,14.2915,14.2915,14.2915,14.2915,1200.0
2006-04-20 14:00:00,18.21,18.22,18.21,18.22,5200.0,14.2993,14.3072,14.2993,14.3072,5200.0
2006-04-20 14:05:00,18.21,18.23,18.21,18.23,2200.0,14.2993,14.315,14.2993,14.315,2200.0
2006-04-20 14:10:00,18.23,18.23,18.22,18.22,3800.0,14.315,14.315,14.3072,14.3072,3800.0
2006-04-20 14:15:00,18.22,18.24,18.22,18.22,5600.0,14.3072,14.3229,14.3072,14.3072,5600.0
2006-04-20 14:20:00,18.22,18.22,18.21,18.21,1200.0,14.3072,14.3072,14.2993,14.2993,1200.0
2006-04-20 14:25:00,18.21,18.24,18.21,18.24,3400.0,14.2993,14.3229,14.2993,14.3229,3400.0
2006-04-20 14:30:00,18.23,18.25,18.23,18.25,7000.0,14.315,14.3307,14.315,14.3307,7000.0
2006-04-20 14:35:00,18.27,18.28,18.27,18.27,9000.0,14.3464,14.3543,14.3464,14.3464,9000.0
2006-04-20 14:40:00,18.26,18.26,18.23,18.23,10000.0,14.3386,14.3386,14.315,14.315,10000.0
2006-04-20 14:45:00,18.23,18.24,18.23,18.24,4200.0,14.315,14.3229,14.315,14.3229,4200.0
2006-04-20 14:50:00,18.24,18.25,18.23,18.25,2000.0,14.3229,14.3307,14.315,14.3307,2000.0
2006-04-20 14:55:00,18.25,18.25,18.24,18.25,4800.0,14.3307,14.3307,14.3229,14.3307,4800.0
2006-04-20 15:00:00,18.24,18.24,18.23,18.23,9800.0,14.3229,14.3229,14.315,14.315,9800.0
2006-04-20 15:05:00,18.23,18.28,18.22,18.27,15800.0,14.315,14.3543,14.3072,14.3464,15800.0
2006-04-20 15:10:00,18.27,18.28,18.27,18.27,5400.0,14.3464,14.3543,14.3464,14.3464,5400.0
2006-04-20 15:15:00,18.28,18.28,18.27,18.27,6000.0,14.3543,14.3543,14.3464,14.3464,6000.0
2006-04-20 15:20:00,18.25,18.27,18.25,18.27,6800.0,14.3307,14.3464,14.3307,14.3464,6800.0
2006-04-20 15:25:00,18.25,18.25,18.23,18.24,5000.0,14.3307,14.3307,14.315,14.3229,5000.0
2006-04-20 15:30:00,18.24,18.24,18.21,18.23,9400.0,14.3229,14.3229,14.2993,14.315,9400.0
2006-04-20 15:35:00,18.21,18.23,18.21,18.22,23800.0,14.2993,14.315,14.2993,14.3072,23800.0
2006-04-20 15:40:00,18.22,18.22,18.2,18.2,8800.0,14.3072,14.3072,14.2915,14.2915,8800.0
2006-04-20 15:45:00,18.2,18.2,18.19,18.19,9400.0,14.2915,14.2915,14.2836,14.2836,9400.0
2006-04-20 15:50:00,18.2,18.2,18.16,18.17,18200.0,14.2915,14.2915,14.2601,14.2679,18200.0
2006-04-20 15:55:00,18.16,18.17,18.15,18.16,31600.0,14.2601,14.2679,14.2522,14.2601,31600.0
2006-04-21 09:30:00,18.16,18.16,18.11,18.11,75400.0,14.2601,14.2601,14.2208,14.2208,75400.0
2006-04-21 09:35:00,18.11,18.11,18.05,18.1,11400.0,14.2208,14.2208,14.1737,14.2129,11400.0
2006-04-21 09:40:00,18.11,18.17,18.1,18.13,10200.0,14.2208,14.2679,14.2129,14.2365,10200.0
2006-04-21 09:45:00,18.13,18.17,18.11,18.11,12000.0,14.2365,14.2679,14.2208,14.2208,12000.0
2006-04-21 09:50:00,18.11,18.18,18.11,18.18,11400.0,14.2208,14.2758,14.2208,14.2758,11400.0
2006-04-21 09:55:00,18.18,18.19,18.16,18.17,9000.0,14.2758,14.2836,14.2601,14.2679,9000.0
2006-04-21 10:00:00,18.17,18.21,18.16,18.21,11200.0,14.2679,14.2993,14.2601,14.2993,11200.0
2006-04-21 10:05:00,18.22,18.22,18.21,18.22,6400.0,14.3072,14.3072,14.2993,14.3072,6400.0
2006-04-21 10:10:00,18.22,18.24,18.22,18.23,9200.0,14.3072,14.3229,14.3072,14.315,9200.0
2006-04-21 10:15:00,18.22,18.24,18.22,18.23,8000.0,14.3072,14.3229,14.3072,14.315,8000.0
2006-04-21 10:20:00,18.23,18.24,18.23,18.23,4800.0,14.315,14.3229,14.315,14.315,4800.0
2006-04-21 10:25:00,18.23,18.23,18.18,18.18,7600.0,14.315,14.315,14.2758,14.2758,7600.0
2006-04-21 10:30:00,18.18,18.2,18.18,18.2,14400.0,14.2758,14.2915,14.2758,14.2915,14400.0
2006-04-21 10:35:00,18.2,18.22,18.2,18.22,8200.0,14.2915,14.3072,14.2915,14.3072,8200.0
2006-04-21 10:40:00,18.21,18.24,18.21,18.23,14000.0,14.2993,14.3229,14.2993,14.315,14000.0
2006-04-21 10:45:00,18.22,18.23,18.2,18.2,5000.0,14.3072,14.315,14.2915,14.2915,5000.0
2006-04-21 10:50:00,18.19,18.19,18.16,18.18,11000.0,14.2836,14.2836,14.2601,14.2758,11000.0
2006-04-21 10:55:00,18.17,18.17,18.16,18.16,9000.0,14.2679,14.2679,14.2601,14.2601,9000.0
2006-04-21 11:00:00,18.16,18.21,18.15,18.21,7000.0,14.2601,14.2993,14.2522,14.2993,7000.0
2006-04-21 11:05:00,18.21,18.21,18.21,18.21,9000.0,14.2993,14.2993,14.2993,14.2993,9000.0
2006-04-21 11:10:00,18.21,18.21,18.18,18.18,12200.0,14.2993,14.2993,14.2758,14.2758,12200.0
2006-04-21 11:15:00,18.18,18.18,18.18,18.18,4800.0,14.2758,14.2758,14.2758,14.2758,4800.0
2006-04-21 11:20:00,18.18,18.21,18.18,18.21,7000.0,14.2758,14.2993,14.2758,14.2993,7000.0
2006-04-21 11:25:00,18.21,18.22,18.21,18.21,7400.0,14.2993,14.3072,14.2993,14.2993,7400.0
2006-04-21 11:30:00,18.21,18.21,18.2,18.21,3400.0,14.2993,14.2993,14.2915,14.2993,3400.0
2006-04-21 11:35:00,18.2,18.21,18.2,18.21,2200.0,14.2915,14.2993,14.2915,14.2993,2200.0
2006-04-21 11:40:00,18.2,18.2,18.18,18.19,3400.0,14.2915,14.2915,14.2758,14.2836,3400.0
2006-04-21 11:45:00,18.19,18.22,18.19,18.21,6600.0,14.2836,14.3072,14.2836,14.2993,6600.0
2006-04-21 11:50:00,18.21,18.21,18.21,18.21,4800.0,14.2993,14.2993,14.2993,14.2993,4800.0
2006-04-21 11:55:00,18.21,18.23,18.21,18.22,9800.0,14.2993,14.315,14.2993,14.3072,9800.0
2006-04-21 12:00:00,18.22,18.22,18.18,18.18,5800.0,14.3072,14.3072,14.2758,14.2758,5800.0
2006-04-21 12:05:00,18.19,18.19,18.18,18.18,8000.0,14.2836,14.2836,14.2758,14.2758,8000.0
2006-04-21 12:10:00,18.18,18.18,18.18,18.18,10000.0,14.2758,14.2758,14.2758,14.2758,10000.0
2006-04-21 12:15:00,18.18,18.18,18.16,18.18,12600.0,14.2758,14.2758,14.2601,14.2758,12600.0
2006-04-21 12:20:00,18.18,18.2,18.18,18.2,3600.0,14.2758,14.2915,14.2758,14.2915,3600.0
2006-04-21 12:25:00,18.2,18.22,18.2,18.21,3000.0,14.2915,14.3072,14.2915,14.2993,3000.0
2006-04-21 12:30:00,18.21,18.22,18.21,18.22,1600.0,14.2993,14.3072,14.2993,14.3072,1600.0
2006-04-21 12:35:00,18.22,18.23,18.22,18.23,2800.0,14.3072,14.315,14.3072,14.315,2800.0
2006-04-21 12:40:00,18.23,18.23,18.23,18.23,8800.0,14.315,14.315,14.315,14.315,8800.0
2006-04-21 12:45:00,18.23,18.23,18.22,18.23,6200.0,14.315,14.315,14.3072,14.315,6200.0
2006-04-21 12:50:00,18.23,18.23,18.2,18.2,9600.0,14.315,14.315,14.2915,14.2915,9600.0
2006-04-21 12:55:00,18.2,18.2,18.18,18.18,2800.0,14.2915,14.2915,14.2758,14.2758,2800.0
2006-04-21 13:00:00,18.19,18.2,18.19,18.2,7600.0,14.2836,14.2915,14.2836,14.2915,7600.0
2006-04-21 13:05:00,18.2,18.2,18.19,18.2,15600.0,14.2915,14.2915,14.2836,14.2915,15600.0
2006-04-21 13:10:00,18.2,18.2,18.17,18.2,20800.0,14.2915,14.2915,14.2679,14.2915,20800.0
2006-04-21 13:15:00,18.18,18.2,18.18,18.2,6600.0,14.2758,14.2915,14.2758,14.2915,6600.0
2006-04-21 13:20:00,18.2,18.22,18.2,18.21,13000.0,14.2915,14.3072,14.2915,14.2993,13000.0
2006-04-21 13:25:00,18.22,18.22,18.21,18.21,4400.0,14.3072,14.3072,14.2993,14.2993,4400.0
2006-04-21 13:30:00,18.21,18.22,18.21,18.22,4800.0,14.2993,14.3072,14.2993,14.3072,4800.0
2006-04-21 13:35:00,18.23,18.23,18.22,18.23,3800.0,14.315,14.315,14.3072,14.315,3800.0
2006-04-21 13:40:00,18.23,18.23,18.22,18.23,3000.0,14.315,14.315,14.3072,14.315,3000.0
2006-04-21 13:45:00,18.23,18.24,18.23,18.24,2000.0,14.315,14.3229,14.315,14.3229,2000.0
2006-04-21 13:50:00,18.24,18.25,18.23,18.25,15800.0,14.3229,14.3307,14.315,14.3307,15800.0
2006-04-21 13:55:00,18.25,18.25,18.22,18.23,6400.0,14.3307,14.3307,14.3072,14.315,6400.0
2006-04-21 14:00:00,18.23,18.23,18.18,18.19,10000.0,14.315,14.315,14.2758,14.2836,10000.0
2006-04-21 14:05:00,18.19,18.19,18.18,18.18,6800.0,14.2836,14.2836,14.2758,14.2758,6800.0
2006-04-21 14:10:00,18.18,18.18,18.16,18.18,11000.0,14.2758,14.2758,14.2601,14.2758,11000.0
2006-04-21 14:15:00,18.18,18.18,18.16,18.17,8400.0,14.2758,14.2758,14.2601,14.2679,8400.0
2006-04-21 14:20:00,18.16,18.17,18.16,18.16,6200.0,14.2601,14.2679,14.2601,14.2601,6200.0
2006-04-21 14:25:00,18.16,18.16,18.14,18.14,10600.0,14.2601,14.2601,14.2444,14.2444,10600.0
2006-04-21 14:30:00,18.14,18.14,18.12,18.12,18200.0,14.2444,14.2444,14.2287,14.2287,18200.0
2006-04-21 14:35:00,18.12,18.12,18.1,18.1,6200.0,14.2287,14.2287,14.2129,14.2129,6200.0
2006-04-21 14:40:00,18.1,18.11,18.1,18.11,6400.0,14.2129,14.2208,14.2129,14.2208,6400.0
2006-04-21 14:45:00,18.11,18.11,18.1,18.1,10800.0,14.2208,14.2208,14.2129,14.2129,10800.0
2006-04-21 14:50:00,18.1,18.16,18.1,18.16,9400.0,14.2129,14.2601,14.2129,14.2601,9400.0
2006-04-21 14:55:00,18.16,18.17,18.16,18.16,10600.0,14.2601,14.2679,14.2601,14.2601,10600.0
2006-04-21 15:00:00,18.16,18.16,18.13,18.14,16800.0,14.2601,14.2601,14.2365,14.2444,16800.0
2006-04-21 15:05:00,18.14,18.15,18.13,18.13,7800.0,14.2444,14.2522,14.2365,14.2365,7800.0
2006-04-21 15:10:00,18.14,18.14,18.12,18.13,8400.0,14.2444,14.2444,14.2287,14.2365,8400.0
2006-04-21 15:15:00,18.11,18.13,18.11,18.13,9800.0,14.2208,14.2365,14.2208,14.2365,9800.0
2006-04-21 15:20:00,18.14,18.15,18.14,18.15,4200.0,14.2444,14.2522,14.2444,14.2522,4200.0
2006-04-21 15:25:00,18.14,18.15,18.12,18.13,21400.0,14.2444,14.2522,14.2287,14.2365,21400.0
2006-04-21 15:30:00,18.13,18.14,18.12,18.14,14400.0,14.2365,14.2444,14.2287,14.2444,14400.0
2006-04-21 15:35:00,18.14,18.14,18.13,18.14,9400.0,14.2444,14.2444,14.2365,14.2444,9400.0
2006-04-21 15:40:00,18.13,18.2,18.13,18.2,13600.0,14.2365,14.2915,14.2365,14.2915,13600.0
2006-04-21 15:45:00,18.2,18.2,18.15,18.15,11400.0,14.2915,14.2915,14.2522,14.2522,11400.0
2006-04-21 15:50:00,18.15,18.18,18.14,18.18,19600.0,14.2522,14.2758,14.2444,14.2758,19600.0
2006-04-21 15:55:00,18.18,18.2,18.17,18.18,38600.0,14.2758,14.2915,14.2679,14.2758,38600.0
2006-04-24 09:30:00,18.13,18.23,18.13,18.18,18600.0,14.2365,14.315,14.2365,14.2758,18600.0
2006-04-24 09:35:00,18.18,18.18,18.15,18.18,3400.0,14.2758,14.2758,14.2522,14.2758,3400.0
2006-04-24 09:40:00,18.18,18.23,18.16,18.22,9000.0,14.2758,14.315,14.2601,14.3072,9000.0
2006-04-24 09:45:00,18.22,18.22,18.2,18.2,2600.0,14.3072,14.3072,14.2915,14.2915,2600.0
2006-04-24 09:50:00,18.21,18.22,18.19,18.19,3000.0,14.2993,14.3072,14.2836,14.2836,3000.0
2006-04-24 09:55:00,18.22,18.22,18.11,18.11,5200.0,14.3072,14.3072,14.2208,14.2208,5200.0
2006-04-24 10:00:00,18.14,18.22,18.14,18.21,10000.0,14.2444,14.3072,14.2444,14.2993,10000.0
2006-04-24 10:05:00,18.21,18.21,18.15,18.15,7400.0,14.2993,14.2993,14.2522,14.2522,7400.0
2006-04-24 10:10:00,18.17,18.22,18.17,18.19,20000.0,14.2679,14.3072,14.2679,14.2836,20000.0
2006-04-24 10:15:00,18.21,18.24,18.21,18.24,13000.0,14.2993,14.3229,14.2993,14.3229,13000.0
2006-04-24 10:20:00,18.24,18.29,18.24,18.29,8600.0,14.3229,14.3621,14.3229,14.3621,8600.0
2006-04-24 10:25:00,18.29,18.29,18.25,18.25,3000.0,14.3621,14.3621,14.3307,14.3307,3000.0
2006-04-24 10:30:00,18.27,18.3,18.25,18.3,15600.0,14.3464,14.37,14.3307,14.37,15600.0
2006-04-24 10:35:00,18.29,18.34,18.29,18.34,55600.0,14.3621,14.4014,14.3621,14.4014,55600.0
2006-04-24 10:40:00,18.35,18.43,18.35,18.43,87000.0,14.4093,14.4721,14.4093,14.4721,87000.0
2006-04-24 10:45:00,18.41,18.41,18.36,18.4,25400.0,14.4564,14.4564,14.4171,14.4485,25400.0
2006-04-24 10:50:00,18.4,18.43,18.33,18.33,40600.0,14.4485,14.4721,14.3936,14.3936,40600.0
2006-04-24 10:55:00,18.33,18.41,18.33,18.4,44800.0,14.3936,14.4564,14.3936,14.4485,44800.0
2006-04-24 11:00:00,18.4,18.4,18.31,18.31,20200.0,14.4485,14.4485,14.3778,14.3778,20200.0
2006-04-24 11:05:00,18.33,18.33,18.26,18.27,11800.0,14.3936,14.3936,14.3386,14.3464,11800.0
2006-04-24 11:10:00,18.27,18.32,18.27,18.32,7000.0,14.3464,14.3857,14.3464,14.3857,7000.0
2006-04-24 11:15:00,18.32,18.34,18.32,18.33,10600.0,14.3857,14.4014,14.3857,14.3936,10600.0
2006-04-24 11:20:00,18.31,18.31,18.27,18.27,7800.0,14.3778,14.3778,14.3464,14.3464,7800.0
2006-04-24 11:25:00,18.25,18.28,18.25,18.25,12000.0,14.3307,14.3543,14.3307,14.3307,12000.0
2006-04-24 11:30:00,18.25,18.25,18.25,18.25,5800.0,14.3307,14.3307,14.3307,14.3307,5800.0
2006-04-24 11:35:00,18.26,18.27,18.25,18.27,3400.0,14.3386,14.3464,14.3307,14.3464,3400.0
2006-04-24 11:40:00,18.28,18.3,18.27,18.29,11000.0,14.3543,14.37,14.3464,14.3621,11000.0
2006-04-24 11:45:00,18.3,18.3,18.29,18.3,2800.0,14.37,14.37,14.3621,14.37,2800.0
2006-04-24 11:50:00,18.28,18.29,18.25,18.26,7400.0,14.3543,14.3621,14.3307,14.3386,7400.0
2006-04-24 11:55:00,18.25,18.28,18.25,18.26,10800.0,14.3307,14.3543,14.3307,14.3386,10800.0
2006-04-24 12:00:00,18.27,18.27,18.25,18.25,8800.0,14.3464,14.3464,14.3307,14.3307,8800.0
2006-04-24 12:05:00,18.25,18.25,18.25,18.25,7400.0,14.3307,14.3307,14.3307,14.3307,7400.0
2006-04-24 12:10:00,18.25,18.25,18.25,18.25,6400.0,14.3307,14.3307,14.3307,14.3307,6400.0
2006-04-24 12:15:00,18.25,18.26,18.25,18.25,2800.0,14.3307,14.3386,14.3307,14.3307,2800.0
2006-04-24 12:20:00,18.25,18.25,18.25,18.25,11800.0,14.3307,14.3307,14.3307,14.3307,11800.0
2006-04-24 12:25:00,18.25,18.26,18.25,18.25,7800.0,14.3307,14.3386,14.3307,14.3307,7800.0
2006-04-24 12:30:00,18.25,18.25,18.25,18.25,6000.0,14.3307,14.3307,14.3307,14.3307,6000.0
2006-04-24 12:35:00,18.25,18.25,18.25,18.25,1600.0,14.3307,14.3307,14.3307,14.3307,1600.0
2006-04-24 12:40:00,18.25,18.26,18.25,18.25,6200.0,14.3307,14.3386,14.3307,14.3307,6200.0
2006-04-24 12:45:00,18.25,18.25,18.24,18.25,7200.0,14.3307,14.3307,14.3229,14.3307,7200.0
2006-04-24 12:50:00,18.25,18.25,18.24,18.24,6800.0,14.3307,14.3307,14.3229,14.3229,6800.0
2006-04-24 12:55:00,18.24,18.26,18.23,18.25,9000.0,14.3229,14.3386,14.315,14.3307,9000.0
2006-04-24 13:00:00,18.24,18.25,18.22,18.23,4200.0,14.3229,14.3307,14.3072,14.315,4200.0
2006-04-24 13:05:00,18.23,18.25,18.22,18.25,9000.0,14.315,14.3307,14.3072,14.3307,9000.0
2006-04-24 13:10:00,18.25,18.25,18.24,18.24,5000.0,14.3307,14.3307,14.3229,14.3229,5000.0
2006-04-24 13:15:00,18.22,18.22,18.2,18.2,3600.0,14.3072,14.3072,14.2915,14.2915,3600.0
2006-04-24 13:20:00,18.21,18.21,18.2,18.21,6600.0,14.2993,14.2993,14.2915,14.2993,6600.0
2006-04-24 13:25:00,18.2,18.2,18.18,18.19,4800.0,14.2915,14.2915,14.2758,14.2836,4800.0
2006-04-24 13:30:00,18.18,18.18,18.17,18.18,37600.0,14.2758,14.2758,14.2679,14.2758,37600.0
2006-04-24 13:35:00,18.18,18.19,18.18,18.19,2600.0,14.2758,14.2836,14.2758,14.2836,2600.0
2006-04-24 13:40:00,18.18,18.19,18.18,18.18,11800.0,14.2758,14.2836,14.2758,14.2758,11800.0
2006-04-24 13:45:00,18.18,18.18,18.17,18.18,10000.0,14.2758,14.2758,14.2679,14.2758,10000.0
2006-04-24 13:50:00,18.18,18.19,18.17,18.19,31000.0,14.2758,14.2836,14.2679,14.2836,31000.0
2006-04-24 13:55:00,18.18,18.19,18.18,18.18,7000.0,14.2758,14.2836,14.2758,14.2758,7000.0
2006-04-24 14:00:00,18.19,18.2,18.18,18.18,5400.0,14.2836,14.2915,14.2758,14.2758,5400.0
2006-04-24 14:05:00,18.19,18.19,18.18,18.18,7400.0,14.2836,14.2836,14.2758,14.2758,7400.0
2006-04-24 14:10:00,18.18,18.18,18.17,18.18,21000.0,14.2758,14.2758,14.2679,14.2758,21000.0
2006-04-24 14:15:00,18.18,18.18,18.18,18.18,18200.0,14.2758,14.2758,14.2758,14.2758,18200.0
2006-04-24 14:20:00,18.18,18.19,18.17,18.18,10400.0,14.2758,14.2836,14.2679,14.2758,10400.0
2006-04-24 14:25:00,18.18,18.18,18.18,18.18,4600.0,14.2758,14.2758,14.2758,14.2758,4600.0
2006-04-24 14:30:00,18.18,18.18,18.18,18.18,3800.0,14.2758,14.2758,14.2758,14.2758,3800.0
2006-04-24 14:35:00,18.18,18.2,18.18,18.18,6800.0,14.2758,14.2915,14.2758,14.2758,6800.0
2006-04-24 14:40:00,18.18,18.18,18.16,18.16,15400.0,14.2758,14.2758,14.2601,14.2601,15400.0
2006-04-24 14:45:00,18.16,18.16,18.14,18.14,11600.0,14.2601,14.2601,14.2444,14.2444,11600.0
2006-04-24 14:50:00,18.14,18.15,18.13,18.15,23000.0,14.2444,14.2522,14.2365,14.2522,23000.0
2006-04-24 14:55:00,18.14,18.14,18.1,18.11,16600.0,14.2444,14.2444,14.2129,14.2208,16600.0
2006-04-24 15:00:00,18.11,18.11,18.09,18.11,13800.0,14.2208,14.2208,14.2051,14.2208,13800.0
2006-04-24 15:05:00,18.11,18.14,18.11,18.14,12800.0,14.2208,14.2444,14.2208,14.2444,12800.0
2006-04-24 15:10:00,18.13,18.14,18.13,18.13,9400.0,14.2365,14.2444,14.2365,14.2365,9400.0
2006-04-24 15:15:00,18.13,18.14,18.13,18.13,5400.0,14.2365,14.2444,14.2365,14.2365,5400.0
2006-04-24 15:20:00,18.13,18.14,18.13,18.14,8800.0,14.2365,14.2444,14.2365,14.2444,8800.0
2006-04-24 15:25:00,18.14,18.16,18.13,18.16,13000.0,14.2444,14.2601,14.2365,14.2601,13000.0
2006-04-24 15:30:00,18.15,18.17,18.15,18.16,21400.0,14.2522,14.2679,14.2522,14.2601,21400.0
2006-04-24 15:35:00,18.15,18.15,18.13,18.14,19000.0,14.2522,14.2522,14.2365,14.2444,19000.0
2006-04-24 15:40:00,18.14,18.16,18.14,18.14,20800.0,14.2444,14.2601,14.2444,14.2444,20800.0
2006-04-24 15:45:00,18.15,18.15,18.1,18.1,38800.0,14.2522,14.2522,14.2129,14.2129,38800.0
2006-04-24 15:50:00,18.1,18.11,18.09,18.11,37400.0,14.2129,14.2208,14.2051,14.2208,37400.0
2006-04-24 15:55:00,18.11,18.11,18.1,18.11,71800.0,14.2208,14.2208,14.2129,14.2208,71800.0
2006-04-25 09:30:00,18.14,18.18,18.13,18.18,13600.0,14.2444,14.2758,14.2365,14.2758,13600.0
2006-04-25 09:35:00,18.17,18.2,18.17,18.18,4000.0,14.2679,14.2915,14.2679,14.2758,4000.0
2006-04-25 09:40:00,18.15,18.16,18.1,18.12,5000.0,14.2522,14.2601,14.2129,14.2287,5000.0
2006-04-25 09:45:00,18.11,18.18,18.11,18.17,5400.0,14.2208,14.2758,14.2208,14.2679,5400.0
2006-04-25 09:50:00,18.17,18.23,18.14,18.23,16800.0,14.2679,14.315,14.2444,14.315,16800.0
2006-04-25 09:55:00,18.23,18.23,18.19,18.2,9600.0,14.315,14.315,14.2836,14.2915,9600.0
2006-04-25 10:00:00,18.18,18.19,18.12,18.15,15800.0,14.2758,14.2836,14.2287,14.2522,15800.0
2006-04-25 10:05:00,18.15,18.16,18.12,18.14,12600.0,14.2522,14.2601,14.2287,14.2444,12600.0
2006-04-25 10:10:00,18.13,18.17,18.13,18.15,10400.0,14.2365,14.2679,14.2365,14.2522,10400.0
2006-04-25 10:15:00,18.15,18.16,18.12,18.13,11000.0,14.2522,14.2601,14.2287,14.2365,11000.0
2006-04-25 10:20:00,18.13,18.14,18.11,18.12,13600.0,14.2365,14.2444,14.2208,14.2287,13600.0
2006-04-25 10:25:00,18.12,18.15,18.09,18.15,22400.0,14.2287,14.2522,14.2051,14.2522,22400.0
2006-04-25 10:30:00,18.15,18.15,18.11,18.14,6400.0,14.2522,14.2522,14.2208,14.2444,6400.0
2006-04-25 10:35:00,18.14,18.18,18.14,18.18,15000.0,14.2444,14.2758,14.2444,14.2758,15000.0
2006-04-25 10:40:00,18.16,18.18,18.15,18.18,10000.0,14.2601,14.2758,14.2522,14.2758,10000.0
2006-04-25 10:45:00,18.17,18.25,18.17,18.24,14600.0,14.2679,14.3307,14.2679,14.3229,14600.0
2006-04-25 10:50:00,18.24,18.26,18.24,18.26,6800.0,14.3229,14.3386,14.3229,14.3386,6800.0
2006-04-25 10:55:00,18.27,18.28,18.24,18.24,12000.0,14.3464,14.3543,14.3229,14.3229,12000.0
2006-04-25 11:00:00,18.27,18.28,18.25,18.27,5600.0,14.3464,14.3543,14.3307,14.3464,5600.0
2006-04-25 11:05:00,18.27,18.28,18.24,18.25,7800.0,14.3464,14.3543,14.3229,14.3307,7800.0
2006-04-25 11:10:00,18.24,18.25,18.2,18.2,9000.0,14.3229,14.3307,14.2915,14.2915,9000.0
2006-04-25 11:15:00,18.21,18.22,18.18,18.21,9600.0,14.2993,14.3072,14.2758,14.2993,9600.0
2006-04-25 11:20:00,18.21,18.23,18.2,18.23,6600.0,14.2993,14.315,14.2915,14.315,6600.0
2006-04-25 11:25:00,18.22,18.24,18.22,18.22,7200.0,14.3072,14.3229,14.3072,14.3072,7200.0
2006-04-25 11:30:00,18.22,18.22,18.18,18.2,20800.0,14.3072,14.3072,14.2758,14.2915,20800.0
2006-04-25 11:35:00,18.18,18.21,18.18,18.18,13800.0,14.2758,14.2993,14.2758,14.2758,13800.0
2006-04-25 11:40:00,18.18,18.18,18.18,18.18,21400.0,14.2758,14.2758,14.2758,14.2758,21400.0
2006-04-25 11:45:00,18.18,18.2,18.17,18.2,13000.0,14.2758,14.2915,14.2679,14.2915,13000.0
2006-04-25 11:50:00,18.18,18.2,18.18,18.18,6800.0,14.2758,14.2915,14.2758,14.2758,6800.0
2006-04-25 11:55:00,18.18,18.25,18.18,18.25,10400.0,14.2758,14.3307,14.2758,14.3307,10400.0
2006-04-25 12:00:00,18.24,18.25,18.23,18.24,10600.0,14.3229,14.3307,14.315,14.3229,10600.0
2006-04-25 12:05:00,18.24,18.24,18.23,18.23,3400.0,14.3229,14.3229,14.315,14.315,3400.0
2006-04-25 12:10:00,18.23,18.24,18.22,18.23,8000.0,14.315,14.3229,14.3072,14.315,8000.0
2006-04-25 12:15:00,18.23,18.24,18.22,18.23,5600.0,14.315,14.3229,14.3072,14.315,5600.0
2006-04-25 12:20:00,18.23,18.23,18.22,18.22,10000.0,14.315,14.315,14.3072,14.3072,10000.0
2006-04-25 12:25:00,18.22,18.23,18.22,18.22,7000.0,14.3072,14.315,14.3072,14.3072,7000.0
2006-04-25 12:30:00,18.22,18.24,18.21,18.23,8800.0,14.3072,14.3229,14.2993,14.315,8800.0
2006-04-25 12:35:00,18.23,18.25,18.23,18.25,7200.0,14.315,14.3307,14.315,14.3307,7200.0
2006-04-25 12:40:00,18.24,18.25,18.23,18.24,5000.0,14.3229,14.3307,14.315,14.3229,5000.0
2006-04-25 12:45:00,18.24,18.25,18.24,18.24,7400.0,14.3229,14.3307,14.3229,14.3229,7400.0
2006-04-25 12:50:00,18.23,18.28,18.23,18.28,37200.0,14.315,14.3543,14.315,14.3543,37200.0
2006-04-25 12:55:00,18.26,18.27,18.25,18.25,11200.0,14.3386,14.3464,14.3307,14.3307,11200.0
2006-04-25 13:00:00,18.25,18.25,18.22,18.23,13000.0,14.3307,14.3307,14.3072,14.315,13000.0
2006-04-25 13:05:00,18.23,18.23,18.16,18.18,18800.0,14.315,14.315,14.2601,14.2758,18800.0
2006-04-25 13:10:00,18.18,18.2,18.16,18.16,5800.0,14.2758,14.2915,14.2601,14.2601,5800.0
2006-04-25 13:15:00,18.16,18.18,18.14,18.17,11200.0,14.2601,14.2758,14.2444,14.2679,11200.0
2006-04-25 13:20:00,18.17,18.18,18.17,18.18,5400.0,14.2679,14.2758,14.2679,14.2758,5400.0
2006-04-25 13:25:00,18.17,18.17,18.13,18.14,14800.0,14.2679,14.2679,14.2365,14.2444,14800.0
2006-04-25 13:30:00,18.14,18.15,18.13,18.13,7000.0,14.2444,14.2522,14.2365,14.2365,7000.0
2006-04-25 13:35:00,18.14,18.15,18.14,18.15,5200.0,14.2444,14.2522,14.2444,14.2522,5200.0
2006-04-25 13:40:00,18.15,18.16,18.13,18.13,7200.0,14.2522,14.2601,14.2365,14.2365,7200.0
2006-04-25 13:45:00,18.12,18.13,18.11,18.11,11600.0,14.2287,14.2365,14.2208,14.2208,11600.0
2006-04-25 13:50:00,18.11,18.11,18.08,18.09,20800.0,14.2208,14.2208,14.1972,14.2051,20800.0
2006-04-25 13:55:00,18.09,18.1,18.07,18.07,9600.0,14.2051,14.2129,14.1894,14.1894,9600.0
2006-04-25 14:00:00,18.07,18.08,18.06,18.08,15200.0,14.1894,14.1972,14.1815,14.1972,15200.0
2006-04-25 14:05:00,18.08,18.09,18.08,18.08,4200.0,14.1972,14.2051,14.1972,14.1972,4200.0
2006-04-25 14:10:00,18.08,18.14,18.08,18.14,17800.0,14.1972,14.2444,14.1972,14.2444,17800.0
2006-04-25 14:15:00,18.13,18.13,18.13,18.13,6000.0,14.2365,14.2365,14.2365,14.2365,6000.0
2006-04-25 14:20:00,18.13,18.15,18.12,18.15,6200.0,14.2365,14.2522,14.2287,14.2522,6200.0
2006-04-25 14:25:00,18.15,18.16,18.13,18.14,14600.0,14.2522,14.2601,14.2365,14.2444,14600.0
2006-04-25 14:30:00,18.14,18.14,18.13,18.14,8200.0,14.2444,14.2444,14.2365,14.2444,8200.0
2006-04-25 14:35:00,18.14,18.18,18.14,18.16,15000.0,14.2444,14.2758,14.2444,14.2601,15000.0
2006-04-25 14:40:00,18.17,18.18,18.16,18.16,11600.0,14.2679,14.2758,14.2601,14.2601,11600.0
2006-04-25 14:45:00,18.16,18.21,18.15,18.18,15000.0,14.2601,14.2993,14.2522,14.2758,15000.0
2006-04-25 14:50:00,18.18,18.18,18.15,18.16,18400.0,14.2758,14.2758,14.2522,14.2601,18400.0
2006-04-25 14:55:00,18.15,18.16,18.13,18.13,8400.0,14.2522,14.2601,14.2365,14.2365,8400.0
2006-04-25 15:00:00,18.13,18.14,18.12,18.13,38400.0,14.2365,14.2444,14.2287,14.2365,38400.0
2006-04-25 15:05:00,18.13,18.14,18.11,18.11,8800.0,14.2365,14.2444,14.2208,14.2208,8800.0
2006-04-25 15:10:00,18.11,18.11,18.11,18.11,18600.0,14.2208,14.2208,14.2208,14.2208,18600.0
2006-04-25 15:15:00,18.11,18.14,18.1,18.12,15000.0,14.2208,14.2444,14.2129,14.2287,15000.0
2006-04-25 15:20:00,18.12,18.14,18.11,18.11,18600.0,14.2287,14.2444,14.2208,14.2208,18600.0
2006-04-25 15:25:00,18.11,18.14,18.11,18.14,13000.0,14.2208,14.2444,14.2208,14.2444,13000.0
2006-04-25 15:30:00,18.12,18.14,18.11,18.13,14400.0,14.2287,14.2444,14.2208,14.2365,14400.0
2006-04-25 15:35:00,18.13,18.14,18.11,18.13,13200.0,14.2365,14.2444,14.2208,14.2365,13200.0
2006-04-25 15:40:00,18.13,18.14,18.11,18.11,15800.0,14.2365,14.2444,14.2208,14.2208,15800.0
2006-04-25 15:45:00,18.11,18.12,18.1,18.1,14400.0,14.2208,14.2287,14.2129,14.2129,14400.0
2006-04-25 15:50:00,18.1,18.13,18.1,18.12,13400.0,14.2129,14.2365,14.2129,14.2287,13400.0
2006-04-25 15:55:00,18.12,18.14,18.11,18.14,31400.0,14.2287,14.2444,14.2208,14.2444,31400.0
2006-04-26 09:30:00,18.12,18.18,18.12,18.18,14200.0,14.2287,14.2758,14.2287,14.2758,14200.0
2006-04-26 09:35:00,18.18,18.35,18.18,18.35,19400.0,14.2758,14.4093,14.2758,14.4093,19400.0
2006-04-26 09:40:00,18.32,18.33,18.31,18.31,4400.0,14.3857,14.3936,14.3778,14.3778,4400.0
2006-04-26 09:45:00,18.31,18.33,18.29,18.29,8200.0,14.3778,14.3936,14.3621,14.3621,8200.0
2006-04-26 09:50:00,18.29,18.29,18.27,18.29,3200.0,14.3621,14.3621,14.3464,14.3621,3200.0
2006-04-26 09:55:00,18.29,18.38,18.27,18.38,9800.0,14.3621,14.4328,14.3464,14.4328,9800.0
2006-04-26 10:00:00,18.35,18.35,18.28,18.31,9400.0,14.4093,14.4093,14.3543,14.3778,9400.0
2006-04-26 10:05:00,18.29,18.36,18.29,18.35,8800.0,14.3621,14.4171,14.3621,14.4093,8800.0
2006-04-26 10:10:00,18.35,18.35,18.34,18.35,8600.0,14.4093,14.4093,14.4014,14.4093,8600.0
2006-04-26 10:15:00,18.35,18.35,18.33,18.34,3400.0,14.4093,14.4093,14.3936,14.4014,3400.0
2006-04-26 10:20:00,18.33,18.36,18.3,18.35,13600.0,14.3936,14.4171,14.37,14.4093,13600.0
2006-04-26 10:25:00,18.34,18.36,18.34,18.36,4200.0,14.4014,14.4171,14.4014,14.4171,4200.0
2006-04-26 10:30:00,18.36,18.38,18.25,18.28,66000.0,14.4171,14.4328,14.3307,14.3543,66000.0
2006-04-26 10:35:00,18.28,18.29,18.26,18.29,10600.0,14.3543,14.3621,14.3386,14.3621,10600.0
2006-04-26 10:40:00,18.3,18.3,18.25,18.26,14400.0,14.37,14.37,14.3307,14.3386,14400.0
2006-04-26 10:45:00,18.25,18.25,18.21,18.22,10000.0,14.3307,14.3307,14.2993,14.3072,10000.0
2006-04-26 10:50:00,18.21,18.24,18.2,18.23,11600.0,14.2993,14.3229,14.2915,14.315,11600.0
2006-04-26 10:55:00,18.22,18.23,18.21,18.23,6800.0,14.3072,14.315,14.2993,14.315,6800.0
2006-04-26 11:00:00,18.23,18.25,18.23,18.24,3200.0,14.315,14.3307,14.315,14.3229,3200.0
2006-04-26 11:05:00,18.24,18.26,18.24,18.24,4000.0,14.3229,14.3386,14.3229,14.3229,4000.0
2006-04-26 11:10:00,18.25,18.27,18.25,18.27,8400.0,14.3307,14.3464,14.3307,14.3464,8400.0
2006-04-26 11:15:00,18.27,18.33,18.27,18.32,13400.0,14.3464,14.3936,14.3464,14.3857,13400.0
2006-04-26 11:20:00,18.33,18.61,18.32,18.45,79000.0,14.3936,14.6134,14.3857,14.4878,79000.0
2006-04-26 11:25:00,18.45,18.54,18.45,18.53,74600.0,14.4878,14.5585,14.4878,14.5506,74600.0
2006-04-26 11:30:00,18.53,18.54,18.5,18.51,13400.0,14.5506,14.5585,14.527,14.5349,13400.0
2006-04-26 11:35:00,18.52,18.53,18.5,18.53,12400.0,14.5427,14.5506,14.527,14.5506,12400.0
2006-04-26 11:40:00,18.52,18.55,18.52,18.55,9000.0,14.5427,14.5663,14.5427,14.5663,9000.0
2006-04-26 11:45:00,18.55,18.61,18.54,18.55,51800.0,14.5663,14.6134,14.5585,14.5663,51800.0
2006-04-26 11:50:00,18.54,18.54,18.48,18.48,18000.0,14.5585,14.5585,14.5113,14.5113,18000.0
2006-04-26 11:55:00,18.48,18.48,18.44,18.45,8800.0,14.5113,14.5113,14.4799,14.4878,8800.0
2006-04-26 12:00:00,18.43,18.43,18.38,18.39,16200.0,14.4721,14.4721,14.4328,14.4407,16200.0
2006-04-26 12:05:00,18.4,18.43,18.4,18.41,4200.0,14.4485,14.4721,14.4485,14.4564,4200.0
2006-04-26 12:10:00,18.42,18.43,18.42,18.42,5000.0,14.4642,14.4721,14.4642,14.4642,5000.0
2006-04-26 12:15:00,18.43,18.44,18.42,18.43,10400.0,14.4721,14.4799,14.4642,14.4721,10400.0
2006-04-26 12:20:00,18.43,18.43,18.42,18.43,4800.0,14.4721,14.4721,14.4642,14.4721,4800.0
2006-04-26 12:25:00,18.42,18.45,18.42,18.43,7000.0,14.4642,14.4878,14.4642,14.4721,7000.0
2006-04-26 12:30:00,18.43,18.43,18.41,18.42,9400.0,14.4721,14.4721,14.4564,14.4642,9400.0
2006-04-26 12:35:00,18.42,18.43,18.41,18.43,6000.0,14.4642,14.4721,14.4564,14.4721,6000.0
2006-04-26 12:40:00,18.42,18.43,18.42,18.43,11600.0,14.4642,14.4721,14.4642,14.4721,11600.0
2006-04-26 12:45:00,18.42,18.42,18.41,18.41,9000.0,14.4642,14.4642,14.4564,14.4564,9000.0
2006-04-26 12:50:00,18.41,18.42,18.41,18.42,3200.0,14.4564,14.4642,14.4564,14.4642,3200.0
2006-04-26 12:55:00,18.42,18.46,18.42,18.43,32400.0,14.4642,14.4956,14.4642,14.4721,32400.0
2006-04-26 13:00:00,18.45,18.5,18.45,18.49,8400.0,14.4878,14.527,14.4878,14.5192,8400.0
2006-04-26 13:05:00,18.49,18.55,18.49,18.53,7200.0,14.5192,14.5663,14.5192,14.5506,7200.0
2006-04-26 13:10:00,18.53,18.55,18.52,18.55,8800.0,14.5506,14.5663,14.5427,14.5663,8800.0
2006-04-26 13:15:00,18.53,18.53,18.49,18.49,11400.0,14.5506,14.5506,14.5192,14.5192,11400.0
2006-04-26 13:20:00,18.48,18.49,18.47,18.48,3200.0,14.5113,14.5192,14.5035,14.5113,3200.0
2006-04-26 13:25:00,18.48,18.48,18.46,18.46,4000.0,14.5113,14.5113,14.4956,14.4956,4000.0
2006-04-26 13:30:00,18.44,18.46,18.44,18.46,2400.0,14.4799,14.4956,14.4799,14.4956,2400.0
2006-04-26 13:35:00,18.46,18.48,18.46,18.47,6000.0,14.4956,14.5113,14.4956,14.5035,6000.0
2006-04-26 13:40:00,18.47,18.48,18.46,18.47,3000.0,14.5035,14.5113,14.4956,14.5035,3000.0
2006-04-26 13:45:00,18.48,18.48,18.47,18.48,4800.0,14.5113,14.5113,14.5035,14.5113,4800.0
2006-04-26 13:50:00,18.48,18.49,18.47,18.48,4000.0,14.5113,14.5192,14.5035,14.5113,4000.0
2006-04-26 13:55:00,18.49,18.53,18.49,18.53,14000.0,14.5192,14.5506,14.5192,14.5506,14000.0
2006-04-26 14:00:00,18.53,18.53,18.49,18.49,19600.0,14.5506,14.5506,14.5192,14.5192,19600.0
2006-04-26 14:05:00,18.49,18.49,18.46,18.46,8000.0,14.5192,14.5192,14.4956,14.4956,8000.0
2006-04-26 14:10:00,18.46,18.48,18.45,18.48,6400.0,14.4956,14.5113,14.4878,14.5113,6400.0
2006-04-26 14:15:00,18.48,18.5,18.48,18.5,13600.0,14.5113,14.527,14.5113,14.527,13600.0
2006-04-26 14:20:00,18.5,18.51,18.5,18.5,11800.0,14.527,14.5349,14.527,14.527,11800.0
2006-04-26 14:25:00,18.5,18.53,18.5,18.53,12600.0,14.527,14.5506,14.527,14.5506,12600.0
2006-04-26 14:30:00,18.53,18.55,18.52,18.55,13800.0,14.5506,14.5663,14.5427,14.5663,13800.0
2006-04-26 14:35:00,18.54,18.55,18.53,18.55,10000.0,14.5585,14.5663,14.5506,14.5663,10000.0
2006-04-26 14:40:00,18.55,18.55,18.54,18.54,11000.0,14.5663,14.5663,14.5585,14.5585,11000.0
2006-04-26 14:45:00,18.55,18.55,18.54,18.55,9200.0,14.5663,14.5663,14.5585,14.5663,9200.0
2006-04-26 14:50:00,18.55,18.55,18.54,18.55,11400.0,14.5663,14.5663,14.5585,14.5663,11400.0
2006-04-26 14:55:00,18.55,18.55,18.52,18.52,6800.0,14.5663,14.5663,14.5427,14.5427,6800.0
2006-04-26 15:00:00,18.52,18.54,18.5,18.5,32800.0,14.5427,14.5585,14.527,14.527,32800.0
2006-04-26 15:05:00,18.5,18.5,18.49,18.49,22600.0,14.527,14.527,14.5192,14.5192,22600.0
2006-04-26 15:10:00,18.49,18.49,18.45,18.46,17000.0,14.5192,14.5192,14.4878,14.4956,17000.0
2006-04-26 15:15:00,18.46,18.46,18.43,18.43,18800.0,14.4956,14.4956,14.4721,14.4721,18800.0
2006-04-26 15:20:00,18.43,18.43,18.39,18.41,27600.0,14.4721,14.4721,14.4407,14.4564,27600.0
2006-04-26 15:25:00,18.41,18.42,18.39,18.39,15200.0,14.4564,14.4642,14.4407,14.4407,15200.0
2006-04-26 15:30:00,18.39,18.41,18.38,18.4,38800.0,14.4407,14.4564,14.4328,14.4485,38800.0
2006-04-26 15:35:00,18.41,18.43,18.4,18.43,30200.0,14.4564,14.4721,14.4485,14.4721,30200.0
2006-04-26 15:40:00,18.43,18.48,18.43,18.48,48800.0,14.4721,14.5113,14.4721,14.5113,48800.0
2006-04-26 15:45:00,18.47,18.5,18.47,18.5,42800.0,14.5035,14.527,14.5035,14.527,42800.0
2006-04-26 15:50:00,18.49,18.5,18.47,18.47,32200.0,14.5192,14.527,14.5035,14.5035,32200.0
2006-04-26 15:55:00,18.47,18.47,18.44,18.45,44200.0,14.5035,14.5035,14.4799,14.4878,44200.0
2006-04-27 09:30:00,18.45,18.48,18.39,18.39,22800.0,14.4878,14.5113,14.4407,14.4407,22800.0
2006-04-27 09:35:00,18.39,18.42,18.33,18.33,29600.0,14.4407,14.4642,14.3936,14.3936,29600.0
2006-04-27 09:40:00,18.36,18.39,18.34,18.34,9600.0,14.4171,14.4407,14.4014,14.4014,9600.0
2006-04-27 09:45:00,18.33,18.35,18.31,18.31,23600.0,14.3936,14.4093,14.3778,14.3778,23600.0
2006-04-27 09:50:00,18.31,18.41,18.29,18.4,18200.0,14.3778,14.4564,14.3621,14.4485,18200.0
2006-04-27 09:55:00,18.4,18.44,18.38,18.41,15400.0,14.4485,14.4799,14.4328,14.4564,15400.0
2006-04-27 10:00:00,18.42,18.6,18.42,18.6,24400.0,14.4642,14.6056,14.4642,14.6056,24400.0
2006-04-27 10:05:00,18.6,18.61,18.55,18.61,21000.0,14.6056,14.6134,14.5663,14.6134,21000.0
2006-04-27 10:10:00,18.63,18.73,18.63,18.72,29200.0,14.6291,14.7077,14.6291,14.6998,29200.0
2006-04-27 10:15:00,18.71,18.72,18.65,18.65,17400.0,14.6919,14.6998,14.6448,14.6448,17400.0
2006-04-27 10:20:00,18.65,18.65,18.52,18.56,15600.0,14.6448,14.6448,14.5427,14.5742,15600.0
2006-04-27 10:25:00,18.56,18.56,18.47,18.47,14400.0,14.5742,14.5742,14.5035,14.5035,14400.0
2006-04-27 10:30:00,18.48,18.5,18.47,18.48,10000.0,14.5113,14.527,14.5035,14.5113,10000.0
2006-04-27 10:35:00,18.46,18.52,18.46,18.49,10800.0,14.4956,14.5427,14.4956,14.5192,10800.0
2006-04-27 10:40:00,18.49,18.5,18.47,18.48,6000.0,14.5192,14.527,14.5035,14.5113,6000.0
2006-04-27 10:45:00,18.49,18.56,18.49,18.56,19200.0,14.5192,14.5742,14.5192,14.5742,19200.0
2006-04-27 10:50:00,18.56,18.58,18.54,18.57,36600.0,14.5742,14.5899,14.5585,14.582,36600.0
2006-04-27 10:55:00,18.57,18.59,18.57,18.59,24200.0,14.582,14.5977,14.582,14.5977,24200.0
2006-04-27 11:00:00,18.59,18.59,18.56,18.58,16200.0,14.5977,14.5977,14.5742,14.5899,16200.0
2006-04-27 11:05:00,18.56,18.58,18.55,18.58,10600.0,14.5742,14.5899,14.5663,14.5899,10600.0
2006-04-27 11:10:00,18.57,18.6,18.53,18.57,15600.0,14.582,14.6056,14.5506,14.582,15600.0
2006-04-27 11:15:00,18.57,18.57,18.53,18.53,16000.0,14.582,14.582,14.5506,14.5506,16000.0
2006-04-27 11:20:00,18.53,18.61,18.53,18.61,14800.0,14.5506,14.6134,14.5506,14.6134,14800.0
2006-04-27 11:25:00,18.61,18.61,18.56,18.57,17200.0,14.6134,14.6134,14.5742,14.582,17200.0
2006-04-27 11:30:00,18.56,18.57,18.5,18.5,20400.0,14.5742,14.582,14.527,14.527,20400.0
2006-04-27 11:35:00,18.5,18.5,18.49,18.5,13200.0,14.527,14.527,14.5192,14.527,13200.0
2006-04-27 11:40:00,18.5,18.51,18.49,18.5,19000.0,14.527,14.5349,14.5192,14.527,19000.0
2006-04-27 11:45:00,18.5,18.53,18.5,18.52,13600.0,14.527,14.5506,14.527,14.5427,13600.0
2006-04-27 11:50:00,18.52,18.54,18.51,18.53,8800.0,14.5427,14.5585,14.5349,14.5506,8800.0
2006-04-27 11:55:00,18.53,18.53,18.5,18.5,6600.0,14.5506,14.5506,14.527,14.527,6600.0
2006-04-27 12:00:00,18.5,18.56,18.5,18.55,17800.0,14.527,14.5742,14.527,14.5663,17800.0
2006-04-27 12:05:00,18.53,18.54,18.5,18.51,41200.0,14.5506,14.5585,14.527,14.5349,41200.0
2006-04-27 12:10:00,18.5,18.53,18.5,18.52,13200.0,14.527,14.5506,14.527,14.5427,13200.0
2006-04-27 12:15:00,18.52,18.57,18.52,18.55,15000.0,14.5427,14.582,14.5427,14.5663,15000.0
2006-04-27 12:20:00,18.55,18.55,18.53,18.53,5400.0,14.5663,14.5663,14.5506,14.5506,5400.0
2006-04-27 12:25:00,18.54,18.54,18.5,18.52,2800.0,14.5585,14.5585,14.527,14.5427,2800.0
2006-04-27 12:30:00,18.52,18.52,18.5,18.5,15000.0,14.5427,14.5427,14.527,14.527,15000.0
2006-04-27 12:35:00,18.49,18.5,18.48,18.49,12600.0,14.5192,14.527,14.5113,14.5192,12600.0
2006-04-27 12:40:00,18.49,18.49,18.47,18.47,8400.0,14.5192,14.5192,14.5035,14.5035,8400.0
2006-04-27 12:45:00,18.47,18.48,18.46,18.48,10200.0,14.5035,14.5113,14.4956,14.5113,10200.0
2006-04-27 12:50:00,18.48,18.5,18.48,18.5,20200.0,14.5113,14.527,14.5113,14.527,20200.0
2006-04-27 12:55:00,18.5,18.51,18.49,18.5,10400.0,14.527,14.5349,14.5192,14.527,10400.0
2006-04-27 13:00:00,18.5,18.5,18.48,18.5,14600.0,14.527,14.527,14.5113,14.527,14600.0
2006-04-27 13:05:00,18.5,18.5,18.46,18.48,6000.0,14.527,14.527,14.4956,14.5113,6000.0
2006-04-27 13:10:00,18.5,18.5,18.46,18.48,9400.0,14.527,14.527,14.4956,14.5113,9400.0
2006-04-27 13:15:00,18.48,18.5,18.48,18.48,4600.0,14.5113,14.527,14.5113,14.5113,4600.0
2006-04-27 13:20:00,18.48,18.49,18.46,18.49,8800.0,14.5113,14.5192,14.4956,14.5192,8800.0
2006-04-27 13:25:00,18.48,18.5,18.48,18.48,6400.0,14.5113,14.527,14.5113,14.5113,6400.0
2006-04-27 13:30:00,18.49,18.51,18.48,18.49,11400.0,14.5192,14.5349,14.5113,14.5192,11400.0
2006-04-27 13:35:00,18.49,18.49,18.45,18.45,8600.0,14.5192,14.5192,14.4878,14.4878,8600.0
2006-04-27 13:40:00,18.45,18.49,18.45,18.49,6800.0,14.4878,14.5192,14.4878,14.5192,6800.0
2006-04-27 13:45:00,18.48,18.49,18.48,18.48,10600.0,14.5113,14.5192,14.5113,14.5113,10600.0
2006-04-27 13:50:00,18.48,18.49,18.47,18.48,10000.0,14.5113,14.5192,14.5035,14.5113,10000.0
2006-04-27 13:55:00,18.48,18.5,18.48,18.49,4000.0,14.5113,14.527,14.5113,14.5192,4000.0
2006-04-27 14:00:00,18.48,18.5,18.48,18.48,3000.0,14.5113,14.527,14.5113,14.5113,3000.0
2006-04-27 14:05:00,18.47,18.51,18.47,18.5,9600.0,14.5035,14.5349,14.5035,14.527,9600.0
2006-04-27 14:10:00,18.49,18.5,18.44,18.44,6400.0,14.5192,14.527,14.4799,14.4799,6400.0
2006-04-27 14:15:00,18.46,18.46,18.43,18.43,5400.0,14.4956,14.4956,14.4721,14.4721,5400.0
2006-04-27 14:20:00,18.42,18.45,18.42,18.45,7200.0,14.4642,14.4878,14.4642,14.4878,7200.0
2006-04-27 14:25:00,18.44,18.47,18.43,18.47,5200.0,14.4799,14.5035,14.4721,14.5035,5200.0
2006-04-27 14:30:00,18.45,18.47,18.42,18.42,8200.0,14.4878,14.5035,14.4642,14.4642,8200.0
2006-04-27 14:35:00,18.42,18.48,18.42,18.48,11000.0,14.4642,14.5113,14.4642,14.5113,11000.0
2006-04-27 14:40:00,18.46,18.49,18.46,18.47,8000.0,14.4956,14.5192,14.4956,14.5035,8000.0
2006-04-27 14:45:00,18.47,18.5,18.46,18.48,12200.0,14.5035,14.527,14.4956,14.5113,12200.0
2006-04-27 14:50:00,18.48,18.52,18.48,18.5,10000.0,14.5113,14.5427,14.5113,14.527,10000.0
2006-04-27 14:55:00,18.5,18.5,18.49,18.5,11200.0,14.527,14.527,14.5192,14.527,11200.0
2006-04-27 15:00:00,18.5,18.54,18.5,18.5,16400.0,14.527,14.5585,14.527,14.527,16400.0
2006-04-27 15:05:00,18.5,18.5,18.48,18.49,20400.0,14.527,14.527,14.5113,14.5192,20400.0
2006-04-27 15:10:00,18.48,18.5,18.48,18.49,8600.0,14.5113,14.527,14.5113,14.5192,8600.0
2006-04-27 15:15:00,18.49,18.52,18.48,18.52,10600.0,14.5192,14.5427,14.5113,14.5427,10600.0
2006-04-27 15:20:00,18.51,18.51,18.5,18.5,11000.0,14.5349,14.5349,14.527,14.527,11000.0
2006-04-27 15:25:00,18.5,18.52,18.49,18.49,37600.0,14.527,14.5427,14.5192,14.5192,37600.0
2006-04-27 15:30:00,18.49,18.53,18.48,18.51,28000.0,14.5192,14.5506,14.5113,14.5349,28000.0
2006-04-27 15:35:00,18.5,18.51,18.5,18.5,33800.0,14.527,14.5349,14.527,14.527,33800.0
2006-04-27 15:40:00,18.51,18.52,18.5,18.5,15400.0,14.5349,14.5427,14.527,14.527,15400.0
2006-04-27 15:45:00,18.52,18.53,18.5,18.51,15400.0,14.5427,14.5506,14.527,14.5349,15400.0
2006-04-27 15:50:00,18.5,18.54,18.5,18.5,14400.0,14.527,14.5585,14.527,14.527,14400.0
2006-04-27 15:55:00,18.51,18.52,18.5,18.5,35800.0,14.5349,14.5427,14.527,14.527,35800.0
2006-04-28 09:30:00,18.49,18.53,18.49,18.53,16200.0,14.5192,14.5506,14.5192,14.5506,16200.0
2006-04-28 09:35:00,18.53,18.53,18.5,18.5,7400.0,14.5506,14.5506,14.527,14.527,7400.0
2006-04-28 09:40:00,18.48,18.49,18.46,18.49,4400.0,14.5113,14.5192,14.4956,14.5192,4400.0
2006-04-28 09:45:00,18.49,18.49,18.44,18.44,8000.0,14.5192,14.5192,14.4799,14.4799,8000.0
2006-04-28 09:50:00,18.46,18.49,18.45,18.49,7600.0,14.4956,14.5192,14.4878,14.5192,7600.0
2006-04-28 09:55:00,18.49,18.5,18.49,18.49,6800.0,14.5192,14.527,14.5192,14.5192,6800.0
2006-04-28 10:00:00,18.48,18.49,18.45,18.48,15800.0,14.5113,14.5192,14.4878,14.5113,15800.0
2006-04-28 10:05:00,18.49,18.53,18.49,18.53,9800.0,14.5192,14.5506,14.5192,14.5506,9800.0
2006-04-28 10:10:00,18.54,18.58,18.53,18.58,15000.0,14.5585,14.5899,14.5506,14.5899,15000.0
2006-04-28 10:15:00,18.6,18.66,18.6,18.61,15200.0,14.6056,14.6527,14.6056,14.6134,15200.0
2006-04-28 10:20:00,18.63,18.63,18.6,18.6,9000.0,14.6291,14.6291,14.6056,14.6056,9000.0
2006-04-28 10:25:00,18.6,18.6,18.58,18.58,7600.0,14.6056,14.6056,14.5899,14.5899,7600.0
2006-04-28 10:30:00,18.58,18.58,18.53,18.53,6800.0,14.5899,14.5899,14.5506,14.5506,6800.0
2006-04-28 10:35:00,18.52,18.52,18.5,18.5,8600.0,14.5427,14.5427,14.527,14.527,8600.0
2006-04-28 10:40:00,18.52,18.53,18.46,18.47,102600.0,14.5427,14.5506,14.4956,14.5035,102600.0
2006-04-28 10:45:00,18.47,18.52,18.47,18.51,7000.0,14.5035,14.5427,14.5035,14.5349,7000.0
2006-04-28 10:50:00,18.52,18.56,18.52,18.55,6000.0,14.5427,14.5742,14.5427,14.5663,6000.0
2006-04-28 10:55:00,18.54,18.57,18.54,18.55,3600.0,14.5585,14.582,14.5585,14.5663,3600.0
2006-04-28 11:00:00,18.56,18.61,18.55,18.61,10200.0,14.5742,14.6134,14.5663,14.6134,10200.0
2006-04-28 11:05:00,18.6,18.64,18.6,18.61,7200.0,14.6056,14.637,14.6056,14.6134,7200.0
2006-04-28 11:10:00,18.62,18.63,18.6,18.6,3800.0,14.6213,14.6291,14.6056,14.6056,3800.0
2006-04-28 11:15:00,18.62,18.65,18.61,18.64,15200.0,14.6213,14.6448,14.6134,14.637,15200.0
2006-04-28 11:20:00,18.64,18.64,18.63,18.63,3000.0,14.637,14.637,14.6291,14.6291,3000.0
2006-04-28 11:25:00,18.63,18.65,18.61,18.63,7000.0,14.6291,14.6448,14.6134,14.6291,7000.0
2006-04-28 11:30:00,18.61,18.61,18.6,18.6,2600.0,14.6134,14.6134,14.6056,14.6056,2600.0
2006-04-28 11:35:00,18.6,18.62,18.6,18.61,4800.0,14.6056,14.6213,14.6056,14.6134,4800.0
2006-04-28 11:40:00,18.61,18.63,18.61,18.61,2600.0,14.6134,14.6291,14.6134,14.6134,2600.0
2006-04-28 11:45:00,18.63,18.63,18.62,18.62,1800.0,14.6291,14.6291,14.6213,14.6213,1800.0
2006-04-28 11:50:00,18.61,18.63,18.61,18.63,2600.0,14.6134,14.6291,14.6134,14.6291,2600.0
2006-04-28 11:55:00,18.64,18.66,18.64,18.66,5800.0,14.637,14.6527,14.637,14.6527,5800.0
2006-04-28 12:00:00,18.65,18.66,18.64,18.64,3200.0,14.6448,14.6527,14.637,14.637,3200.0
2006-04-28 12:05:00,18.64,18.64,18.6,18.6,3400.0,14.637,14.637,14.6056,14.6056,3400.0
2006-04-28 12:10:00,18.61,18.61,18.61,18.61,2000.0,14.6134,14.6134,14.6134,14.6134,2000.0
2006-04-28 12:15:00,18.61,18.62,18.6,18.61,12200.0,14.6134,14.6213,14.6056,14.6134,12200.0
2006-04-28 12:20:00,18.61,18.62,18.61,18.62,3000.0,14.6134,14.6213,14.6134,14.6213,3000.0
2006-04-28 12:25:00,18.62,18.62,18.59,18.59,5200.0,14.6213,14.6213,14.5977,14.5977,5200.0
2006-04-28 12:30:00,18.59,18.59,18.57,18.58,3000.0,14.5977,14.5977,14.582,14.5899,3000.0
2006-04-28 12:35:00,18.58,18.58,18.56,18.56,3400.0,14.5899,14.5899,14.5742,14.5742,3400.0
2006-04-28 12:40:00,18.56,18.56,18.5,18.52,6400.0,14.5742,14.5742,14.527,14.5427,6400.0
2006-04-28 12:45:00,18.52,18.52,18.5,18.5,7800.0,14.5427,14.5427,14.527,14.527,7800.0
2006-04-28 12:50:00,18.5,18.5,18.48,18.48,11000.0,14.527,14.527,14.5113,14.5113,11000.0
2006-04-28 12:55:00,18.47,18.49,18.47,18.49,2600.0,14.5035,14.5192,14.5035,14.5192,2600.0
2006-04-28 13:00:00,18.49,18.52,18.49,18.51,17400.0,14.5192,14.5427,14.5192,14.5349,17400.0
2006-04-28 13:05:00,18.52,18.55,18.52,18.54,5000.0,14.5427,14.5663,14.5427,14.5585,5000.0
2006-04-28 13:10:00,18.54,18.54,18.53,18.53,2400.0,14.5585,14.5585,14.5506,14.5506,2400.0
2006-04-28 13:15:00,18.53,18.54,18.53,18.54,1800.0,14.5506,14.5585,14.5506,14.5585,1800.0
2006-04-28 13:20:00,18.55,18.55,18.53,18.53,3400.0,14.5663,14.5663,14.5506,14.5506,3400.0
2006-04-28 13:25:00,18.52,18.53,18.52,18.53,4400.0,14.5427,14.5506,14.5427,14.5506,4400.0
2006-04-28 13:30:00,18.53,18.54,18.52,18.54,5800.0,14.5506,14.5585,14.5427,14.5585,5800.0
2006-04-28 13:35:00,18.54,18.54,18.52,18.53,2400.0,14.5585,14.5585,14.5427,14.5506,2400.0
2006-04-28 13:40:00,18.54,18.54,18.53,18.54,2600.0,14.5585,14.5585,14.5506,14.5585,2600.0
2006-04-28 13:45:00,18.54,18.55,18.53,18.55,6600.0,14.5585,14.5663,14.5506,14.5663,6600.0
2006-04-28 13:50:00,18.54,18.55,18.54,18.55,3400.0,14.5585,14.5663,14.5585,14.5663,3400.0
2006-04-28 13:55:00,18.55,18.57,18.55,18.57,5000.0,14.5663,14.582,14.5663,14.582,5000.0
2006-04-28 14:00:00,18.57,18.59,18.57,18.57,5200.0,14.582,14.5977,14.582,14.582,5200.0
2006-04-28 14:05:00,18.57,18.58,18.57,18.57,8800.0,14.582,14.5899,14.582,14.582,8800.0
2006-04-28 14:10:00,18.56,18.57,18.55,18.55,6400.0,14.5742,14.582,14.5663,14.5663,6400.0
2006-04-28 14:15:00,18.55,18.56,18.55,18.55,2600.0,14.5663,14.5742,14.5663,14.5663,2600.0
2006-04-28 14:20:00,18.55,18.56,18.55,18.56,3800.0,14.5663,14.5742,14.5663,14.5742,3800.0
2006-04-28 14:25:00,18.55,18.57,18.55,18.57,5200.0,14.5663,14.582,14.5663,14.582,5200.0
2006-04-28 14:30:00,18.56,18.57,18.56,18.56,5600.0,14.5742,14.582,14.5742,14.5742,5600.0
2006-04-28 14:35:00,18.56,18.57,18.56,18.57,9800.0,14.5742,14.582,14.5742,14.582,9800.0
2006-04-28 14:40:00,18.58,18.58,18.56,18.57,7000.0,14.5899,14.5899,14.5742,14.582,7000.0
2006-04-28 14:45:00,18.56,18.57,18.56,18.56,4800.0,14.5742,14.582,14.5742,14.5742,4800.0
2006-04-28 14:50:00,18.57,18.57,18.55,18.55,7800.0,14.582,14.582,14.5663,14.5663,7800.0
2006-04-28 14:55:00,18.55,18.56,18.55,18.55,8400.0,14.5663,14.5742,14.5663,14.5663,8400.0
2006-04-28 15:00:00,18.56,18.56,18.53,18.54,16600.0,14.5742,14.5742,14.5506,14.5585,16600.0
2006-04-28 15:05:00,18.53,18.55,18.52,18.53,9400.0,14.5506,14.5663,14.5427,14.5506,9400.0
2006-04-28 15:10:00,18.54,18.55,18.52,18.54,12800.0,14.5585,14.5663,14.5427,14.5585,12800.0
2006-04-28 15:15:00,18.53,18.55,18.53,18.55,7400.0,14.5506,14.5663,14.5506,14.5663,7400.0
2006-04-28 15:20:00,18.54,18.57,18.54,18.55,14400.0,14.5585,14.582,14.5585,14.5663,14400.0
2006-04-28 15:25:00,18.55,18.56,18.55,18.55,5400.0,14.5663,14.5742,14.5663,14.5663,5400.0
2006-04-28 15:30:00,18.55,18.56,18.55,18.56,9600.0,14.5663,14.5742,14.5663,14.5742,9600.0
2006-04-28 15:35:00,18.56,18.57,18.54,18.54,15600.0,14.5742,14.582,14.5585,14.5585,15600.0
2006-04-28 15:40:00,18.54,18.54,18.5,18.5,7800.0,14.5585,14.5585,14.527,14.527,7800.0
2006-04-28 15:45:00,18.49,18.5,18.48,18.49,24200.0,14.5192,14.527,14.5113,14.5192,24200.0
2006-04-28 15:50:00,18.48,18.52,18.48,18.52,60600.0,14.5113,14.5427,14.5113,14.5427,60600.0
2006-04-28 15:55:00,18.52,18.56,18.52,18.56,36800.0,14.5427,14.5742,14.5427,14.5742,36800.0
2006-05-01 09:30:00,18.54,18.58,18.54,18.57,24400.0,14.5585,14.5899,14.5585,14.582,24400.0
2006-05-01 09:35:00,18.58,18.58,18.5,18.54,17200.0,14.5899,14.5899,14.527,14.5585,17200.0
2006-05-01 09:40:00,18.54,18.6,18.54,18.58,9800.0,14.5585,14.6056,14.5585,14.5899,9800.0
2006-05-01 09:45:00,18.58,18.6,18.55,18.6,16000.0,14.5899,14.6056,14.5663,14.6056,16000.0
2006-05-01 09:50:00,18.58,18.6,18.56,18.57,11800.0,14.5899,14.6056,14.5742,14.582,11800.0
2006-05-01 09:55:00,18.58,18.58,18.48,18.52,19800.0,14.5899,14.5899,14.5113,14.5427,19800.0
2006-05-01 10:00:00,18.52,18.56,18.5,18.5,8000.0,14.5427,14.5742,14.527,14.527,8000.0
2006-05-01 10:05:00,18.49,18.55,18.47,18.55,11200.0,14.5192,14.5663,14.5035,14.5663,11200.0
2006-05-01 10:10:00,18.55,18.56,18.52,18.52,13200.0,14.5663,14.5742,14.5427,14.5427,13200.0
2006-05-01 10:15:00,18.5,18.5,18.47,18.48,11000.0,14.527,14.527,14.5035,14.5113,11000.0
2006-05-01 10:20:00,18.47,18.47,18.43,18.43,6600.0,14.5035,14.5035,14.4721,14.4721,6600.0
2006-05-01 10:25:00,18.41,18.41,18.39,18.4,12400.0,14.4564,14.4564,14.4407,14.4485,12400.0
2006-05-01 10:30:00,18.4,18.41,18.4,18.4,4200.0,14.4485,14.4564,14.4485,14.4485,4200.0
2006-05-01 10:35:00,18.4,18.42,18.4,18.4,10000.0,14.4485,14.4642,14.4485,14.4485,10000.0
2006-05-01 10:40:00,18.4,18.45,18.38,18.44,21000.0,14.4485,14.4878,14.4328,14.4799,21000.0
2006-05-01 10:45:00,18.43,18.5,18.43,18.5,53000.0,14.4721,14.527,14.4721,14.527,53000.0
2006-05-01 10:50:00,18.49,18.5,18.48,18.49,9200.0,14.5192,14.527,14.5113,14.5192,9200.0
2006-05-01 10:55:00,18.5,18.5,18.5,18.5,200.0,14.527,14.527,14.527,14.527,200.0
2006-05-01 11:00:00,18.49,18.49,18.45,18.45,16400.0,14.5192,14.5192,14.4878,14.4878,16400.0
2006-05-01 11:05:00,18.45,18.45,18.36,18.36,53600.0,14.4878,14.4878,14.4171,14.4171,53600.0
2006-05-01 11:10:00,18.35,18.35,18.33,18.34,12200.0,14.4093,14.4093,14.3936,14.4014,12200.0
2006-05-01 11:15:00,18.35,18.4,18.35,18.36,12400.0,14.4093,14.4485,14.4093,14.4171,12400.0
2006-05-01 11:20:00,18.36,18.38,18.36,18.38,11600.0,14.4171,14.4328,14.4171,14.4328,11600.0
2006-05-01 11:25:00,18.38,18.41,18.38,18.4,9000.0,14.4328,14.4564,14.4328,14.4485,9000.0
2006-05-01 11:30:00,18.4,18.45,18.38,18.45,11400.0,14.4485,14.4878,14.4328,14.4878,11400.0
2006-05-01 11:35:00,18.46,18.49,18.43,18.49,12400.0,14.4956,14.5192,14.4721,14.5192,12400.0
2006-05-01 11:40:00,18.48,18.49,18.45,18.45,6600.0,14.5113,14.5192,14.4878,14.4878,6600.0
2006-05-01 11:45:00,18.46,18.48,18.45,18.46,5200.0,14.4956,14.5113,14.4878,14.4956,5200.0
2006-05-01 11:50:00,18.46,18.47,18.46,18.47,10600.0,14.4956,14.5035,14.4956,14.5035,10600.0
2006-05-01 11:55:00,18.48,18.48,18.46,18.46,10000.0,14.5113,14.5113,14.4956,14.4956,10000.0
2006-05-01 12:00:00,18.48,18.49,18.47,18.48,119200.0,14.5113,14.5192,14.5035,14.5113,119200.0
2006-05-01 12:05:00,18.48,18.48,18.46,18.46,8800.0,14.5113,14.5113,14.4956,14.4956,8800.0
2006-05-01 12:10:00,18.47,18.49,18.46,18.46,12000.0,14.5035,14.5192,14.4956,14.4956,12000.0
2006-05-01 12:15:00,18.46,18.47,18.46,18.47,3800.0,14.4956,14.5035,14.4956,14.5035,3800.0
2006-05-01 12:20:00,18.47,18.47,18.46,18.46,7800.0,14.5035,14.5035,14.4956,14.4956,7800.0
2006-05-01 12:25:00,18.47,18.52,18.47,18.52,20000.0,14.5035,14.5427,14.5035,14.5427,20000.0
2006-05-01 12:30:00,18.51,18.51,18.48,18.5,9000.0,14.5349,14.5349,14.5113,14.527,9000.0
2006-05-01 12:35:00,18.5,18.52,18.48,18.48,30200.0,14.527,14.5427,14.5113,14.5113,30200.0
2006-05-01 12:40:00,18.49,18.5,18.49,18.5,2400.0,14.5192,14.527,14.5192,14.527,2400.0
2006-05-01 12:45:00,18.52,18.54,18.52,18.52,6400.0,14.5427,14.5585,14.5427,14.5427,6400.0
2006-05-01 12:50:00,18.52,18.55,18.51,18.52,16400.0,14.5427,14.5663,14.5349,14.5427,16400.0
2006-05-01 12:55:00,18.54,18.55,18.54,18.54,2800.0,14.5585,14.5663,14.5585,14.5585,2800.0
2006-05-01 13:00:00,18.54,18.54,18.5,18.5,20000.0,14.5585,14.5585,14.527,14.527,20000.0
2006-05-01 13:05:00,18.5,18.5,18.49,18.49,4200.0,14.527,14.527,14.5192,14.5192,4200.0
2006-05-01 13:10:00,18.5,18.5,18.49,18.5,11600.0,14.527,14.527,14.5192,14.527,11600.0
2006-05-01 13:15:00,18.5,18.5,18.5,18.5,201400.0,14.527,14.527,14.527,14.527,201400.0
2006-05-01 13:20:00,18.5,18.52,18.49,18.5,13200.0,14.527,14.5427,14.5192,14.527,13200.0
2006-05-01 13:25:00,18.5,18.5,18.49,18.49,9200.0,14.527,14.527,14.5192,14.5192,9200.0
2006-05-01 13:30:00,18.49,18.5,18.48,18.49,13400.0,14.5192,14.527,14.5113,14.5192,13400.0
2006-05-01 13:35:00,18.5,18.52,18.49,18.51,16400.0,14.527,14.5427,14.5192,14.5349,16400.0
2006-05-01 13:40:00,18.53,18.55,18.51,18.53,21000.0,14.5506,14.5663,14.5349,14.5506,21000.0
2006-05-01 13:45:00,18.51,18.54,18.51,18.54,4400.0,14.5349,14.5585,14.5349,14.5585,4400.0
2006-05-01 13:50:00,18.54,18.54,18.52,18.52,7800.0,14.5585,14.5585,14.5427,14.5427,7800.0
2006-05-01 13:55:00,18.52,18.53,18.52,18.53,6600.0,14.5427,14.5506,14.5427,14.5506,6600.0
2006-05-01 14:00:00,18.53,18.55,18.52,18.53,28200.0,14.5506,14.5663,14.5427,14.5506,28200.0
2006-05-01 14:05:00,18.53,18.54,18.51,18.52,10800.0,14.5506,14.5585,14.5349,14.5427,10800.0
2006-05-01 14:10:00,18.52,18.53,18.5,18.52,7000.0,14.5427,14.5506,14.527,14.5427,7000.0
2006-05-01 14:15:00,18.52,18.55,18.52,18.55,19400.0,14.5427,14.5663,14.5427,14.5663,19400.0
2006-05-01 14:20:00,18.54,18.55,18.54,18.55,7400.0,14.5585,14.5663,14.5585,14.5663,7400.0
2006-05-01 14:25:00,18.54,18.56,18.54,18.56,8600.0,14.5585,14.5742,14.5585,14.5742,8600.0
2006-05-01 14:30:00,18.55,18.59,18.55,18.58,10800.0,14.5663,14.5977,14.5663,14.5899,10800.0
2006-05-01 14:35:00,18.6,18.62,18.59,18.61,16600.0,14.6056,14.6213,14.5977,14.6134,16600.0
2006-05-01 14:40:00,18.61,18.61,18.59,18.61,13200.0,14.6134,14.6134,14.5977,14.6134,13200.0
2006-05-01 14:45:00,18.61,18.64,18.61,18.64,8000.0,14.6134,14.637,14.6134,14.637,8000.0
2006-05-01 14:50:00,18.63,18.66,18.61,18.65,23800.0,14.6291,14.6527,14.6134,14.6448,23800.0
2006-05-01 14:55:00,18.65,18.66,18.64,18.65,24400.0,14.6448,14.6527,14.637,14.6448,24400.0
2006-05-01 15:00:00,18.66,18.68,18.65,18.65,31400.0,14.6527,14.6684,14.6448,14.6448,31400.0
2006-05-01 15:05:00,18.66,18.7,18.65,18.68,30400.0,14.6527,14.6841,14.6448,14.6684,30400.0
2006-05-01 15:10:00,18.68,18.68,18.67,18.68,20800.0,14.6684,14.6684,14.6605,14.6684,20800.0
2006-05-01 15:15:00,18.68,18.68,18.65,18.66,42200.0,14.6684,14.6684,14.6448,14.6527,42200.0
2006-05-01 15:20:00,18.66,18.66,18.54,18.56,49400.0,14.6527,14.6527,14.5585,14.5742,49400.0
2006-05-01 15:25:00,18.56,18.61,18.55,18.59,40000.0,14.5742,14.6134,14.5663,14.5977,40000.0
2006-05-01 15:30:00,18.59,18.61,18.57,18.58,39000.0,14.5977,14.6134,14.582,14.5899,39000.0
2006-05-01 15:35:00,18.58,18.58,18.53,18.58,39000.0,14.5899,14.5899,14.5506,14.5899,39000.0
2006-05-01 15:40:00,18.58,18.59,18.55,18.59,27400.0,14.5899,14.5977,14.5663,14.5977,27400.0
2006-05-01 15:45:00,18.59,18.62,18.58,18.62,26400.0,14.5977,14.6213,14.5899,14.6213,26400.0
2006-05-01 15:50:00,18.61,18.62,18.58,18.59,31200.0,14.6134,14.6213,14.5899,14.5977,31200.0
2006-05-01 15:55:00,18.58,18.59,18.57,18.59,42400.0,14.5899,14.5977,14.582,14.5977,42400.0
2006-05-02 09:30:00,18.55,18.55,18.52,18.52,25600.0,14.5663,14.5663,14.5427,14.5427,25600.0
2006-05-02 09:35:00,18.52,18.55,18.51,18.55,4600.0,14.5427,14.5663,14.5349,14.5663,4600.0
2006-05-02 09:40:00,18.55,18.58,18.52,18.53,8000.0,14.5663,14.5899,14.5427,14.5506,8000.0
2006-05-02 09:45:00,18.52,18.61,18.52,18.59,34600.0,14.5427,14.6134,14.5427,14.5977,34600.0
2006-05-02 09:50:00,18.59,18.59,18.54,18.56,4000.0,14.5977,14.5977,14.5585,14.5742,4000.0
2006-05-02 09:55:00,18.57,18.63,18.57,18.59,10400.0,14.582,14.6291,14.582,14.5977,10400.0
2006-05-02 10:00:00,18.6,18.64,18.59,18.59,6200.0,14.6056,14.637,14.5977,14.5977,6200.0
2006-05-02 10:05:00,18.59,18.61,18.58,18.6,7600.0,14.5977,14.6134,14.5899,14.6056,7600.0
2006-05-02 10:10:00,18.61,18.65,18.6,18.6,8600.0,14.6134,14.6448,14.6056,14.6056,8600.0
2006-05-02 10:15:00,18.6,18.65,18.6,18.62,23200.0,14.6056,14.6448,14.6056,14.6213,23200.0
2006-05-02 10:20:00,18.62,18.65,18.6,18.65,6000.0,14.6213,14.6448,14.6056,14.6448,6000.0
2006-05-02 10:25:00,18.67,18.74,18.66,18.68,28400.0,14.6605,14.7155,14.6527,14.6684,28400.0
2006-05-02 10:30:00,18.7,18.7,18.65,18.65,5000.0,14.6841,14.6841,14.6448,14.6448,5000.0
2006-05-02 10:35:00,18.65,18.66,18.61,18.64,8800.0,14.6448,14.6527,14.6134,14.637,8800.0
2006-05-02 10:40:00,18.66,18.74,18.66,18.68,35000.0,14.6527,14.7155,14.6527,14.6684,35000.0
2006-05-02 10:45:00,18.66,18.73,18.66,18.71,71400.0,14.6527,14.7077,14.6527,14.6919,71400.0
2006-05-02 10:50:00,18.69,18.7,18.68,18.7,2000.0,14.6762,14.6841,14.6684,14.6841,2000.0
2006-05-02 10:55:00,18.71,18.73,18.71,18.71,5000.0,14.6919,14.7077,14.6919,14.6919,5000.0
2006-05-02 11:00:00,18.72,18.73,18.72,18.73,7000.0,14.6998,14.7077,14.6998,14.7077,7000.0
2006-05-02 11:05:00,18.73,18.73,18.72,18.73,11000.0,14.7077,14.7077,14.6998,14.7077,11000.0
2006-05-02 11:10:00,18.74,18.74,18.72,18.72,9400.0,14.7155,14.7155,14.6998,14.6998,9400.0
2006-05-02 11:15:00,18.72,18.77,18.72,18.77,36200.0,14.6998,14.7391,14.6998,14.7391,36200.0
2006-05-02 11:20:00,18.77,18.86,18.77,18.82,89000.0,14.7391,14.8097,14.7391,14.7783,89000.0
2006-05-02 11:25:00,18.81,18.85,18.81,18.85,10000.0,14.7705,14.8019,14.7705,14.8019,10000.0
2006-05-02 11:30:00,18.86,18.86,18.84,18.84,8400.0,14.8097,14.8097,14.794,14.794,8400.0
2006-05-02 11:35:00,18.84,18.86,18.83,18.83,13800.0,14.794,14.8097,14.7862,14.7862,13800.0
2006-05-02 11:40:00,18.83,18.83,18.81,18.81,7800.0,14.7862,14.7862,14.7705,14.7705,7800.0
2006-05-02 11:45:00,18.82,18.84,18.82,18.83,8200.0,14.7783,14.794,14.7783,14.7862,8200.0
2006-05-02 11:50:00,18.83,18.84,18.82,18.83,6200.0,14.7862,14.794,14.7783,14.7862,6200.0
2006-05-02 11:55:00,18.83,18.84,18.83,18.84,3000.0,14.7862,14.794,14.7862,14.794,3000.0
2006-05-02 12:00:00,18.84,18.85,18.8,18.8,21800.0,14.794,14.8019,14.7626,14.7626,21800.0
2006-05-02 12:05:00,18.8,18.83,18.8,18.82,16400.0,14.7626,14.7862,14.7626,14.7783,16400.0
2006-05-02 12:10:00,18.82,18.85,18.81,18.83,12000.0,14.7783,14.8019,14.7705,14.7862,12000.0
2006-05-02 12:15:00,18.83,18.84,18.83,18.83,3600.0,14.7862,14.794,14.7862,14.7862,3600.0
2006-05-02 12:20:00,18.84,18.86,18.83,18.85,7400.0,14.794,14.8097,14.7862,14.8019,7400.0
2006-05-02 12:25:00,18.85,18.85,18.82,18.83,13000.0,14.8019,14.8019,14.7783,14.7862,13000.0
2006-05-02 12:30:00,18.83,18.84,18.82,18.84,3600.0,14.7862,14.794,14.7783,14.794,3600.0
2006-05-02 12:35:00,18.84,18.88,18.84,18.85,30200.0,14.794,14.8254,14.794,14.8019,30200.0
2006-05-02 12:40:00,18.85,18.85,18.85,18.85,2600.0,14.8019,14.8019,14.8019,14.8019,2600.0
2006-05-02 12:45:00,18.85,18.85,18.84,18.84,4400.0,14.8019,14.8019,14.794,14.794,4400.0
2006-05-02 12:50:00,18.84,18.85,18.84,18.84,17200.0,14.794,14.8019,14.794,14.794,17200.0
2006-05-02 12:55:00,18.85,18.86,18.85,18.86,8600.0,14.8019,14.8097,14.8019,14.8097,8600.0
2006-05-02 13:00:00,18.86,18.88,18.86,18.87,13400.0,14.8097,14.8254,14.8097,14.8176,13400.0
2006-05-02 13:05:00,18.87,18.87,18.86,18.86,24200.0,14.8176,14.8176,14.8097,14.8097,24200.0
2006-05-02 13:10:00,18.86,18.87,18.86,18.86,6400.0,14.8097,14.8176,14.8097,14.8097,6400.0
2006-05-02 13:15:00,18.86,18.88,18.86,18.88,17000.0,14.8097,14.8254,14.8097,14.8254,17000.0
2006-05-02 13:20:00,18.86,18.88,18.86,18.86,7200.0,14.8097,14.8254,14.8097,14.8097,7200.0
2006-05-02 13:25:00,18.86,18.88,18.86,18.88,10400.0,14.8097,14.8254,14.8097,14.8254,10400.0
2006-05-02 13:30:00,18.87,18.9,18.87,18.88,67800.0,14.8176,14.8411,14.8176,14.8254,67800.0
2006-05-02 13:35:00,18.88,18.89,18.86,18.86,4600.0,14.8254,14.8333,14.8097,14.8097,4600.0
2006-05-02 13:40:00,18.86,18.88,18.85,18.85,12200.0,14.8097,14.8254,14.8019,14.8019,12200.0
2006-05-02 13:45:00,18.85,18.85,18.84,18.85,4800.0,14.8019,14.8019,14.794,14.8019,4800.0
2006-05-02 13:50:00,18.85,18.85,18.82,18.82,19000.0,14.8019,14.8019,14.7783,14.7783,19000.0
2006-05-02 13:55:00,18.83,18.88,18.83,18.88,16200.0,14.7862,14.8254,14.7862,14.8254,16200.0
2006-05-02 14:00:00,18.88,18.89,18.87,18.87,11200.0,14.8254,14.8333,14.8176,14.8176,11200.0
2006-05-02 14:05:00,18.86,18.86,18.79,18.8,29000.0,14.8097,14.8097,14.7548,14.7626,29000.0
2006-05-02 14:10:00,18.81,18.81,18.79,18.79,8000.0,14.7705,14.7705,14.7548,14.7548,8000.0
2006-05-02 14:15:00,18.8,18.8,18.78,18.8,13200.0,14.7626,14.7626,14.7469,14.7626,13200.0
2006-05-02 14:20:00,18.8,18.8,18.79,18.79,7200.0,14.7626,14.7626,14.7548,14.7548,7200.0
2006-05-02 14:25:00,18.79,18.82,18.79,18.81,10200.0,14.7548,14.7783,14.7548,14.7705,10200.0
2006-05-02 14:30:00,18.81,18.84,18.8,18.83,18800.0,14.7705,14.794,14.7626,14.7862,18800.0
2006-05-02 14:35:00,18.83,18.85,18.83,18.84,13400.0,14.7862,14.8019,14.7862,14.794,13400.0
2006-05-02 14:40:00,18.84,18.84,18.82,18.82,13200.0,14.794,14.794,14.7783,14.7783,13200.0
2006-05-02 14:45:00,18.83,18.83,18.82,18.83,12400.0,14.7862,14.7862,14.7783,14.7862,12400.0
2006-05-02 14:50:00,18.83,18.84,18.83,18.83,10000.0,14.7862,14.794,14.7862,14.7862,10000.0
2006-05-02 14:55:00,18.84,18.84,18.83,18.84,15800.0,14.794,14.794,14.7862,14.794,15800.0
2006-05-02 15:00:00,18.84,18.86,18.83,18.86,20400.0,14.794,14.8097,14.7862,14.8097,20400.0
2006-05-02 15:05:00,18.86,18.86,18.85,18.86,37200.0,14.8097,14.8097,14.8019,14.8097,37200.0
2006-05-02 15:10:00,18.86,18.89,18.86,18.89,19600.0,14.8097,14.8333,14.8097,14.8333,19600.0
2006-05-02 15:15:00,18.89,18.89,18.88,18.88,19600.0,14.8333,14.8333,14.8254,14.8254,19600.0
2006-05-02 15:20:00,18.88,18.89,18.85,18.89,430400.0,14.8254,14.8333,14.8019,14.8333,430400.0
2006-05-02 15:25:00,18.89,18.93,18.88,18.93,45200.0,14.8333,14.8647,14.8254,14.8647,45200.0
2006-05-02 15:30:00,18.92,18.95,18.88,18.88,51200.0,14.8568,14.8804,14.8254,14.8254,51200.0
2006-05-02 15:35:00,18.88,18.89,18.86,18.86,60400.0,14.8254,14.8333,14.8097,14.8097,60400.0
2006-05-02 15:40:00,18.85,18.86,18.83,18.85,51200.0,14.8019,14.8097,14.7862,14.8019,51200.0
2006-05-02 15:45:00,18.85,18.86,18.85,18.85,52400.0,14.8019,14.8097,14.8019,14.8019,52400.0
2006-05-02 15:50:00,18.85,18.86,18.85,18.85,29600.0,14.8019,14.8097,14.8019,14.8019,29600.0
2006-05-02 15:55:00,18.85,18.88,18.85,18.88,46000.0,14.8019,14.8254,14.8019,14.8254,46000.0
2006-05-03 09:30:00,18.83,18.83,18.78,18.8,30800.0,14.7862,14.7862,14.7469,14.7626,30800.0
2006-05-03 09:35:00,18.79,18.79,18.72,18.73,18400.0,14.7548,14.7548,14.6998,14.7077,18400.0
2006-05-03 09:40:00,18.74,18.74,18.65,18.65,12000.0,14.7155,14.7155,14.6448,14.6448,12000.0
2006-05-03 09:45:00,18.63,18.63,18.59,18.62,8800.0,14.6291,14.6291,14.5977,14.6213,8800.0
2006-05-03 09:50:00,18.61,18.68,18.61,18.63,44000.0,14.6134,14.6684,14.6134,14.6291,44000.0
2006-05-03 09:55:00,18.63,18.66,18.56,18.6,34000.0,14.6291,14.6527,14.5742,14.6056,34000.0
2006-05-03 10:00:00,18.6,18.63,18.55,18.62,31800.0,14.6056,14.6291,14.5663,14.6213,31800.0
2006-05-03 10:05:00,18.61,18.61,18.55,18.61,36800.0,14.6134,14.6134,14.5663,14.6134,36800.0
2006-05-03 10:10:00,18.6,18.64,18.54,18.62,34000.0,14.6056,14.637,14.5585,14.6213,34000.0
2006-05-03 10:15:00,18.62,18.65,18.56,18.56,53000.0,14.6213,14.6448,14.5742,14.5742,53000.0
2006-05-03 10:20:00,18.56,18.65,18.46,18.46,59400.0,14.5742,14.6448,14.4956,14.4956,59400.0
2006-05-03 10:25:00,18.45,18.45,18.24,18.24,53400.0,14.4878,14.4878,14.3229,14.3229,53400.0
2006-05-03 10:30:00,18.24,18.32,18.24,18.31,87400.0,14.3229,14.3857,14.3229,14.3778,87400.0
2006-05-03 10:35:00,18.34,18.34,18.29,18.32,35800.0,14.4014,14.4014,14.3621,14.3857,35800.0
2006-05-03 10:40:00,18.31,18.31,18.27,18.3,26000.0,14.3778,14.3778,14.3464,14.37,26000.0
2006-05-03 10:45:00,18.3,18.41,18.29,18.36,63200.0,14.37,14.4564,14.3621,14.4171,63200.0
2006-05-03 10:50:00,18.34,18.36,18.32,18.32,7200.0,14.4014,14.4171,14.3857,14.3857,7200.0
2006-05-03 10:55:00,18.32,18.32,18.29,18.3,12800.0,14.3857,14.3857,14.3621,14.37,12800.0
2006-05-03 11:00:00,18.3,18.36,18.3,18.36,21200.0,14.37,14.4171,14.37,14.4171,21200.0
2006-05-03 11:05:00,18.36,18.37,18.35,18.36,21000.0,14.4171,14.425,14.4093,14.4171,21000.0
2006-05-03 11:10:00,18.36,18.39,18.35,18.39,12600.0,14.4171,14.4407,14.4093,14.4407,12600.0
2006-05-03 11:15:00,18.39,18.4,18.38,18.38,19200.0,14.4407,14.4485,14.4328,14.4328,19200.0
2006-05-03 11:20:00,18.38,18.41,18.38,18.41,13600.0,14.4328,14.4564,14.4328,14.4564,13600.0
2006-05-03 11:25:00,18.41,18.43,18.39,18.43,8000.0,14.4564,14.4721,14.4407,14.4721,8000.0
2006-05-03 11:30:00,18.45,18.46,18.42,18.46,22200.0,14.4878,14.4956,14.4642,14.4956,22200.0
2006-05-03 11:35:00,18.46,18.48,18.46,18.48,9400.0,14.4956,14.5113,14.4956,14.5113,9400.0
2006-05-03 11:40:00,18.47,18.48,18.45,18.47,27200.0,14.5035,14.5113,14.4878,14.5035,27200.0
2006-05-03 11:45:00,18.48,18.51,18.48,18.5,7400.0,14.5113,14.5349,14.5113,14.527,7400.0
2006-05-03 11:50:00,18.5,18.55,18.5,18.55,15200.0,14.527,14.5663,14.527,14.5663,15200.0
2006-05-03 11:55:00,18.56,18.61,18.55,18.61,21800.0,14.5742,14.6134,14.5663,14.6134,21800.0
2006-05-03 12:00:00,18.6,18.62,18.59,18.61,24200.0,14.6056,14.6213,14.5977,14.6134,24200.0
2006-05-03 12:05:00,18.61,18.65,18.61,18.64,37400.0,14.6134,14.6448,14.6134,14.637,37400.0
2006-05-03 12:10:00,18.64,18.64,18.6,18.6,11000.0,14.637,14.637,14.6056,14.6056,11000.0
2006-05-03 12:15:00,18.6,18.63,18.6,18.61,4200.0,14.6056,14.6291,14.6056,14.6134,4200.0
2006-05-03 12:20:00,18.63,18.66,18.63,18.66,13600.0,14.6291,14.6527,14.6291,14.6527,13600.0
2006-05-03 12:25:00,18.66,18.67,18.66,18.66,10000.0,14.6527,14.6605,14.6527,14.6527,10000.0
2006-05-03 12:30:00,18.66,18.66,18.65,18.66,14800.0,14.6527,14.6527,14.6448,14.6527,14800.0
2006-05-03 12:35:00,18.66,18.67,18.65,18.66,71800.0,14.6527,14.6605,14.6448,14.6527,71800.0
2006-05-03 12:40:00,18.66,18.68,18.65,18.68,10400.0,14.6527,14.6684,14.6448,14.6684,10400.0
2006-05-03 12:45:00,18.68,18.72,18.68,18.71,6600.0,14.6684,14.6998,14.6684,14.6919,6600.0
2006-05-03 12:50:00,18.71,18.71,18.7,18.71,6400.0,14.6919,14.6919,14.6841,14.6919,6400.0
2006-05-03 12:55:00,18.71,18.73,18.71,18.72,9000.0,14.6919,14.7077,14.6919,14.6998,9000.0
2006-05-03 13:00:00,18.73,18.74,18.72,18.72,4800.0,14.7077,14.7155,14.6998,14.6998,4800.0
2006-05-03 13:05:00,18.72,18.74,18.72,18.72,14200.0,14.6998,14.7155,14.6998,14.6998,14200.0
2006-05-03 13:10:00,18.72,18.72,18.68,18.68,16000.0,14.6998,14.6998,14.6684,14.6684,16000.0
2006-05-03 13:15:00,18.68,18.68,18.66,18.68,26600.0,14.6684,14.6684,14.6527,14.6684,26600.0
2006-05-03 13:20:00,18.68,18.68,18.66,18.66,5400.0,14.6684,14.6684,14.6527,14.6527,5400.0
2006-05-03 13:25:00,18.68,18.68,18.64,18.64,10400.0,14.6684,14.6684,14.637,14.637,10400.0
2006-05-03 13:30:00,18.64,18.66,18.63,18.66,16400.0,14.637,14.6527,14.6291,14.6527,16400.0
2006-05-03 13:35:00,18.66,18.67,18.63,18.63,7400.0,14.6527,14.6605,14.6291,14.6291,7400.0
2006-05-03 13:40:00,18.63,18.63,18.61,18.61,7400.0,14.6291,14.6291,14.6134,14.6134,7400.0
2006-05-03 13:45:00,18.61,18.61,18.55,18.55,9800.0,14.6134,14.6134,14.5663,14.5663,9800.0
2006-05-03 13:50:00,18.54,18.56,18.53,18.56,6800.0,14.5585,14.5742,14.5506,14.5742,6800.0
2006-05-03 13:55:00,18.56,18.57,18.55,18.55,15400.0,14.5742,14.582,14.5663,14.5663,15400.0
2006-05-03 14:00:00,18.56,18.56,18.54,18.54,10600.0,14.5742,14.5742,14.5585,14.5585,10600.0
2006-05-03 14:05:00,18.54,18.55,18.52,18.54,13800.0,14.5585,14.5663,14.5427,14.5585,13800.0
2006-05-03 14:10:00,18.54,18.56,18.53,18.56,7000.0,14.5585,14.5742,14.5506,14.5742,7000.0
2006-05-03 14:15:00,18.55,18.55,18.53,18.54,5800.0,14.5663,14.5663,14.5506,14.5585,5800.0
2006-05-03 14:20:00,18.55,18.55,18.52,18.53,13800.0,14.5663,14.5663,14.5427,14.5506,13800.0
2006-05-03 14:25:00,18.53,18.56,18.52,18.54,8200.0,14.5506,14.5742,14.5427,14.5585,8200.0
2006-05-03 14:30:00,18.55,18.56,18.52,18.55,11200.0,14.5663,14.5742,14.5427,14.5663,11200.0
2006-05-03 14:35:00,18.55,18.55,18.54,18.54,5800.0,14.5663,14.5663,14.5585,14.5585,5800.0
2006-05-03 14:40:00,18.54,18.55,18.54,18.54,10200.0,14.5585,14.5663,14.5585,14.5585,10200.0
2006-05-03 14:45:00,18.55,18.56,18.54,18.55,10000.0,14.5663,14.5742,14.5585,14.5663,10000.0
2006-05-03 14:50:00,18.55,18.55,18.52,18.52,11200.0,14.5663,14.5663,14.5427,14.5427,11200.0
2006-05-03 14:55:00,18.52,18.52,18.5,18.52,7600.0,14.5427,14.5427,14.527,14.5427,7600.0
2006-05-03 15:00:00,18.53,18.57,18.5,18.57,19400.0,14.5506,14.582,14.527,14.582,19400.0
2006-05-03 15:05:00,18.57,18.57,18.52,18.53,14800.0,14.582,14.582,14.5427,14.5506,14800.0
2006-05-03 15:10:00,18.53,18.54,18.52,18.53,11400.0,14.5506,14.5585,14.5427,14.5506,11400.0
2006-05-03 15:15:00,18.53,18.54,18.52,18.52,9200.0,14.5506,14.5585,14.5427,14.5427,9200.0
2006-05-03 15:20:00,18.52,18.53,18.5,18.53,10400.0,14.5427,14.5506,14.527,14.5506,10400.0
2006-05-03 15:25:00,18.53,18.53,18.51,18.51,15400.0,14.5506,14.5506,14.5349,14.5349,15400.0
2006-05-03 15:30:00,18.52,18.54,18.5,18.54,39200.0,14.5427,14.5585,14.527,14.5585,39200.0
2006-05-03 15:35:00,18.54,18.58,18.54,18.58,31000.0,14.5585,14.5899,14.5585,14.5899,31000.0
2006-05-03 15:40:00,18.58,18.62,18.57,18.62,26200.0,14.5899,14.6213,14.582,14.6213,26200.0
2006-05-03 15:45:00,18.62,18.68,18.62,18.68,25800.0,14.6213,14.6684,14.6213,14.6684,25800.0
2006-05-03 15:50:00,18.68,18.68,18.6,18.61,30800.0,14.6684,14.6684,14.6056,14.6134,30800.0
2006-05-03 15:55:00,18.61,18.61,18.58,18.59,37600.0,14.6134,14.6134,14.5899,14.5977,37600.0
2006-05-04 09:30:00,18.6,18.6,18.6,18.6,0.0,14.6056,14.6056,14.6056,14.6056,0.0
2006-05-04 09:35:00,19.5,19.63,19.5,19.61,141600.0,15.3123,15.4144,15.3123,15.3987,141600.0
2006-05-04 09:40:00,19.61,19.85,19.6,19.77,156000.0,15.3987,15.5871,15.3908,15.5243,156000.0
2006-05-04 09:45:00,19.77,20.06,19.77,19.88,332200.0,15.5243,15.752,15.5243,15.6107,332200.0
2006-05-04 09:50:00,19.88,19.88,19.63,19.73,280600.0,15.6107,15.6107,15.4144,15.4929,280600.0
2006-05-04 09:55:00,19.73,19.85,19.71,19.84,279200.0,15.4929,15.5871,15.4772,15.5793,279200.0
2006-05-04 10:00:00,19.82,19.83,19.71,19.73,199400.0,15.5636,15.5714,15.4772,15.4929,199400.0
2006-05-04 10:05:00,19.72,19.75,19.63,19.68,210200.0,15.485,15.5086,15.4144,15.4536,210200.0
2006-05-04 10:10:00,19.7,19.73,19.63,19.63,116200.0,15.4693,15.4929,15.4144,15.4144,116200.0
2006-05-04 10:15:00,19.61,19.67,19.56,19.67,190000.0,15.3987,15.4458,15.3594,15.4458,190000.0
2006-05-04 10:20:00,19.68,19.75,19.6,19.65,84200.0,15.4536,15.5086,15.3908,15.4301,84200.0
2006-05-04 10:25:00,19.66,19.68,19.62,19.65,37000.0,15.4379,15.4536,15.4065,15.4301,37000.0
2006-05-04 10:30:00,19.65,19.68,19.63,19.66,128000.0,15.4301,15.4536,15.4144,15.4379,128000.0
2006-05-04 10:35:00,19.66,19.7,19.63,19.7,47000.0,15.4379,15.4693,15.4144,15.4693,47000.0
2006-05-04 10:40:00,19.7,19.71,19.63,19.63,44000.0,15.4693,15.4772,15.4144,15.4144,44000.0
2006-05-04 10:45:00,19.64,19.71,19.63,19.7,53800.0,15.4222,15.4772,15.4144,15.4693,53800.0
2006-05-04 10:50:00,19.7,19.7,19.68,19.7,212800.0,15.4693,15.4693,15.4536,15.4693,212800.0
2006-05-04 10:55:00,19.7,19.7,19.67,19.68,44000.0,15.4693,15.4693,15.4458,15.4536,44000.0
2006-05-04 11:00:00,19.67,19.72,19.67,19.71,95200.0,15.4458,15.485,15.4458,15.4772,95200.0
2006-05-04 11:05:00,19.71,19.75,19.71,19.75,99200.0,15.4772,15.5086,15.4772,15.5086,99200.0
2006-05-04 11:10:00,19.75,19.79,19.74,19.76,75000.0,15.5086,15.54,15.5007,15.5165,75000.0
2006-05-04 11:15:00,19.77,19.88,19.75,19.86,99200.0,15.5243,15.6107,15.5086,15.595,99200.0
2006-05-04 11:20:00,19.85,19.86,19.83,19.84,59200.0,15.5871,15.595,15.5714,15.5793,59200.0
2006-05-04 11:25:00,19.83,19.86,19.83,19.86,49200.0,15.5714,15.595,15.5714,15.595,49200.0
2006-05-04 11:30:00,19.86,19.92,19.83,19.85,58000.0,15.595,15.6421,15.5714,15.5871,58000.0
2006-05-04 11:35:00,19.86,19.88,19.86,19.86,44600.0,15.595,15.6107,15.595,15.595,44600.0
2006-05-04 11:40:00,19.84,19.89,19.84,19.89,27400.0,15.5793,15.6185,15.5793,15.6185,27400.0
2006-05-04 11:45:00,19.88,19.9,19.88,19.9,12800.0,15.6107,15.6264,15.6107,15.6264,12800.0
2006-05-04 11:50:00,19.89,19.9,19.86,19.89,28400.0,15.6185,15.6264,15.595,15.6185,28400.0
2006-05-04 11:55:00,19.89,19.9,19.84,19.84,55200.0,15.6185,15.6264,15.5793,15.5793,55200.0
2006-05-04 12:00:00,19.84,19.86,19.83,19.83,63800.0,15.5793,15.595,15.5714,15.5714,63800.0
2006-05-04 12:05:00,19.83,19.85,19.82,19.82,24800.0,15.5714,15.5871,15.5636,15.5636,24800.0
2006-05-04 12:10:00,19.81,19.82,19.79,19.82,35400.0,15.5557,15.5636,15.54,15.5636,35400.0
2006-05-04 12:15:00,19.82,19.82,19.7,19.75,78000.0,15.5636,15.5636,15.4693,15.5086,78000.0
2006-05-04 12:20:00,19.76,19.76,19.73,19.74,20800.0,15.5165,15.5165,15.4929,15.5007,20800.0
2006-05-04 12:25:00,19.74,19.8,19.74,19.74,28800.0,15.5007,15.5479,15.5007,15.5007,28800.0
2006-05-04 12:30:00,19.74,19.75,19.72,19.75,17600.0,15.5007,15.5086,15.485,15.5086,17600.0
2006-05-04 12:35:00,19.76,19.76,19.73,19.73,41000.0,15.5165,15.5165,15.4929,15.4929,41000.0
2006-05-04 12:40:00,19.74,19.75,19.7,19.72,28400.0,15.5007,15.5086,15.4693,15.485,28400.0
2006-05-04 12:45:00,19.72,19.73,19.71,19.72,9000.0,15.485,15.4929,15.4772,15.485,9000.0
2006-05-04 12:50:00,19.72,19.73,19.71,19.72,24200.0,15.485,15.4929,15.4772,15.485,24200.0
2006-05-04 12:55:00,19.72,19.75,19.67,19.68,59000.0,15.485,15.5086,15.4458,15.4536,59000.0
2006-05-04 13:00:00,19.68,19.72,19.67,19.68,18400.0,15.4536,15.485,15.4458,15.4536,18400.0
2006-05-04 13:05:00,19.68,19.7,19.63,19.65,55600.0,15.4536,15.4693,15.4144,15.4301,55600.0
2006-05-04 13:10:00,19.64,19.68,19.58,19.68,80600.0,15.4222,15.4536,15.3751,15.4536,80600.0
2006-05-04 13:15:00,19.67,19.69,19.65,19.65,30400.0,15.4458,15.4615,15.4301,15.4301,30400.0
2006-05-04 13:20:00,19.66,19.68,19.61,19.68,24400.0,15.4379,15.4536,15.3987,15.4536,24400.0
2006-05-04 13:25:00,19.68,19.69,19.66,19.69,16800.0,15.4536,15.4615,15.4379,15.4615,16800.0
2006-05-04 13:30:00,19.69,19.69,19.66,19.66,14200.0,15.4615,15.4615,15.4379,15.4379,14200.0
2006-05-04 13:35:00,19.67,19.7,19.67,19.68,12000.0,15.4458,15.4693,15.4458,15.4536,12000.0
2006-05-04 13:40:00,19.68,19.72,19.68,19.72,39400.0,15.4536,15.485,15.4536,15.485,39400.0
2006-05-04 13:45:00,19.71,19.72,19.66,19.66,17800.0,15.4772,15.485,15.4379,15.4379,17800.0
2006-05-04 13:50:00,19.67,19.7,19.65,19.69,15400.0,15.4458,15.4693,15.4301,15.4615,15400.0
2006-05-04 13:55:00,19.7,19.7,19.68,19.69,26400.0,15.4693,15.4693,15.4536,15.4615,26400.0
2006-05-04 14:00:00,19.69,19.72,19.69,19.72,77400.0,15.4615,15.485,15.4615,15.485,77400.0
2006-05-04 14:05:00,19.72,19.75,19.71,19.75,33800.0,15.485,15.5086,15.4772,15.5086,33800.0
2006-05-04 14:10:00,19.75,19.79,19.75,19.78,78400.0,15.5086,15.54,15.5086,15.5322,78400.0
2006-05-04 14:15:00,19.78,19.78,19.75,19.78,15800.0,15.5322,15.5322,15.5086,15.5322,15800.0
2006-05-04 14:20:00,19.78,19.78,19.76,19.78,15600.0,15.5322,15.5322,15.5165,15.5322,15600.0
2006-05-04 14:25:00,19.77,19.8,19.75,19.8,11600.0,15.5243,15.5479,15.5086,15.5479,11600.0
2006-05-04 14:30:00,19.8,19.91,19.8,19.9,49400.0,15.5479,15.6342,15.5479,15.6264,49400.0
2006-05-04 14:35:00,19.91,19.91,19.85,19.85,40800.0,15.6342,15.6342,15.5871,15.5871,40800.0
2006-05-04 14:40:00,19.84,19.84,19.79,19.81,30400.0,15.5793,15.5793,15.54,15.5557,30400.0
2006-05-04 14:45:00,19.81,19.82,19.75,19.75,13600.0,15.5557,15.5636,15.5086,15.5086,13600.0
2006-05-04 14:50:00,19.75,19.8,19.74,19.8,18800.0,15.5086,15.5479,15.5007,15.5479,18800.0
2006-05-04 14:55:00,19.81,19.81,19.76,19.79,20800.0,15.5557,15.5557,15.5165,15.54,20800.0
2006-05-04 15:00:00,19.79,19.81,19.78,19.78,23600.0,15.54,15.5557,15.5322,15.5322,23600.0
2006-05-04 15:05:00,19.77,19.77,19.73,19.77,43200.0,15.5243,15.5243,15.4929,15.5243,43200.0
2006-05-04 15:10:00,19.77,19.81,19.77,19.78,24200.0,15.5243,15.5557,15.5243,15.5322,24200.0
2006-05-04 15:15:00,19.78,19.79,19.77,19.78,28200.0,15.5322,15.54,15.5243,15.5322,28200.0
2006-05-04 15:20:00,19.78,19.78,19.73,19.73,24600.0,15.5322,15.5322,15.4929,15.4929,24600.0
2006-05-04 15:25:00,19.73,19.73,19.7,19.71,68000.0,15.4929,15.4929,15.4693,15.4772,68000.0
2006-05-04 15:30:00,19.71,19.79,19.68,19.74,123000.0,15.4772,15.54,15.4536,15.5007,123000.0
2006-05-04 15:35:00,19.73,19.74,19.67,19.67,63400.0,15.4929,15.5007,15.4458,15.4458,63400.0
2006-05-04 15:40:00,19.67,19.67,19.62,19.63,102400.0,15.4458,15.4458,15.4065,15.4144,102400.0
2006-05-04 15:45:00,19.63,19.69,19.6,19.69,49200.0,15.4144,15.4615,15.3908,15.4615,49200.0
2006-05-04 15:50:00,19.68,19.7,19.65,19.65,86800.0,15.4536,15.4693,15.4301,15.4301,86800.0
2006-05-04 15:55:00,19.64,19.71,19.64,19.71,124800.0,15.4222,15.4772,15.4222,15.4772,124800.0
2006-05-05 09:30:00,19.7,19.77,19.68,19.77,75200.0,15.4693,15.5243,15.4536,15.5243,75200.0
2006-05-05 09:35:00,19.77,19.83,19.7,19.7,28800.0,15.5243,15.5714,15.4693,15.4693,28800.0
2006-05-05 09:40:00,19.7,19.77,19.7,19.75,33600.0,15.4693,15.5243,15.4693,15.5086,33600.0
2006-05-05 09:45:00,19.74,19.81,19.74,19.81,20000.0,15.5007,15.5557,15.5007,15.5557,20000.0
2006-05-05 09:50:00,19.8,19.86,19.8,19.86,106800.0,15.5479,15.595,15.5479,15.595,106800.0
2006-05-05 09:55:00,19.86,19.91,19.85,19.88,21800.0,15.595,15.6342,15.5871,15.6107,21800.0
2006-05-05 10:00:00,19.89,19.93,19.89,19.9,23200.0,15.6185,15.6499,15.6185,15.6264,23200.0
2006-05-05 10:05:00,19.9,19.91,19.84,19.9,43400.0,15.6264,15.6342,15.5793,15.6264,43400.0
2006-05-05 10:10:00,19.9,19.96,19.88,19.95,33800.0,15.6264,15.6735,15.6107,15.6656,33800.0
2006-05-05 10:15:00,19.96,20.03,19.96,19.97,86800.0,15.6735,15.7285,15.6735,15.6814,86800.0
2006-05-05 10:20:00,19.97,20.02,19.96,19.97,29200.0,15.6814,15.7206,15.6735,15.6814,29200.0
2006-05-05 10:25:00,19.98,20.01,19.97,19.98,24000.0,15.6892,15.7128,15.6814,15.6892,24000.0
2006-05-05 10:30:00,20.0,20.0,19.97,19.98,18800.0,15.7049,15.7049,15.6814,15.6892,18800.0
2006-05-05 10:35:00,19.99,20.02,19.99,20.0,20800.0,15.6971,15.7206,15.6971,15.7049,20800.0
2006-05-05 10:40:00,20.0,20.0,19.95,19.95,25800.0,15.7049,15.7049,15.6656,15.6656,25800.0
2006-05-05 10:45:00,19.95,19.95,19.9,19.92,23400.0,15.6656,15.6656,15.6264,15.6421,23400.0
2006-05-05 10:50:00,19.92,19.96,19.92,19.95,27600.0,15.6421,15.6735,15.6421,15.6656,27600.0
2006-05-05 10:55:00,19.96,19.98,19.91,19.91,25600.0,15.6735,15.6892,15.6342,15.6342,25600.0
2006-05-05 11:00:00,19.93,19.93,19.87,19.88,19400.0,15.6499,15.6499,15.6028,15.6107,19400.0
2006-05-05 11:05:00,19.86,19.86,19.82,19.86,45000.0,15.595,15.595,15.5636,15.595,45000.0
2006-05-05 11:10:00,19.86,19.86,19.84,19.85,19200.0,15.595,15.595,15.5793,15.5871,19200.0
2006-05-05 11:15:00,19.85,19.86,19.85,19.85,22400.0,15.5871,15.595,15.5871,15.5871,22400.0
2006-05-05 11:20:00,19.85,19.85,19.85,19.85,20000.0,15.5871,15.5871,15.5871,15.5871,20000.0
2006-05-05 11:25:00,19.85,19.86,19.85,19.86,15200.0,15.5871,15.595,15.5871,15.595,15200.0
2006-05-05 11:30:00,19.86,19.89,19.86,19.86,22800.0,15.595,15.6185,15.595,15.595,22800.0
2006-05-05 11:35:00,19.86,19.86,19.86,19.86,10000.0,15.595,15.595,15.595,15.595,10000.0
2006-05-05 11:40:00,19.86,19.96,19.86,19.96,15600.0,15.595,15.6735,15.595,15.6735,15600.0
2006-05-05 11:45:00,19.96,19.96,19.93,19.93,14800.0,15.6735,15.6735,15.6499,15.6499,14800.0
2006-05-05 11:50:00,19.93,19.93,19.9,19.91,7600.0,15.6499,15.6499,15.6264,15.6342,7600.0
2006-05-05 11:55:00,19.91,19.95,19.91,19.93,20400.0,15.6342,15.6656,15.6342,15.6499,20400.0
2006-05-05 12:00:00,19.93,19.95,19.93,19.93,13600.0,15.6499,15.6656,15.6499,15.6499,13600.0
2006-05-05 12:05:00,19.93,19.93,19.92,19.93,15400.0,15.6499,15.6499,15.6421,15.6499,15400.0
2006-05-05 12:10:00,19.93,19.97,19.93,19.96,27200.0,15.6499,15.6814,15.6499,15.6735,27200.0
2006-05-05 12:15:00,19.96,19.97,19.94,19.94,18400.0,15.6735,15.6814,15.6578,15.6578,18400.0
2006-05-05 12:20:00,19.94,19.94,19.88,19.9,60800.0,15.6578,15.6578,15.6107,15.6264,60800.0
2006-05-05 12:25:00,19.88,19.93,19.88,19.92,192600.0,15.6107,15.6499,15.6107,15.6421,192600.0
2006-05-05 12:30:00,19.92,19.97,19.92,19.95,26600.0,15.6421,15.6814,15.6421,15.6656,26600.0
2006-05-05 12:35:00,19.95,19.95,19.92,19.93,98200.0,15.6656,15.6656,15.6421,15.6499,98200.0
2006-05-05 12:40:00,19.92,19.93,19.91,19.92,44400.0,15.6421,15.6499,15.6342,15.6421,44400.0
2006-05-05 12:45:00,19.9,19.91,19.89,19.89,10400.0,15.6264,15.6342,15.6185,15.6185,10400.0
2006-05-05 12:50:00,19.9,19.92,19.9,19.91,132400.0,15.6264,15.6421,15.6264,15.6342,132400.0
2006-05-05 12:55:00,19.92,19.93,19.9,19.91,173200.0,15.6421,15.6499,15.6264,15.6342,173200.0
2006-05-05 13:00:00,19.91,19.93,19.91,19.92,9200.0,15.6342,15.6499,15.6342,15.6421,9200.0
2006-05-05 13:05:00,19.91,19.92,19.9,19.9,20000.0,15.6342,15.6421,15.6264,15.6264,20000.0
2006-05-05 13:10:00,19.91,19.94,19.91,19.94,14800.0,15.6342,15.6578,15.6342,15.6578,14800.0
2006-05-05 13:15:00,19.94,19.99,19.94,19.98,10600.0,15.6578,15.6971,15.6578,15.6892,10600.0
2006-05-05 13:20:00,19.99,20.0,19.99,20.0,7200.0,15.6971,15.7049,15.6971,15.7049,7200.0
2006-05-05 13:25:00,20.0,20.0,20.0,20.0,8600.0,15.7049,15.7049,15.7049,15.7049,8600.0
2006-05-05 13:30:00,20.0,20.0,19.98,19.99,7800.0,15.7049,15.7049,15.6892,15.6971,7800.0
2006-05-05 13:35:00,19.99,19.99,19.97,19.97,12400.0,15.6971,15.6971,15.6814,15.6814,12400.0
2006-05-05 13:40:00,19.97,19.97,19.95,19.95,8600.0,15.6814,15.6814,15.6656,15.6656,8600.0
2006-05-05 13:45:00,19.96,19.97,19.95,19.96,8200.0,15.6735,15.6814,15.6656,15.6735,8200.0
2006-05-05 13:50:00,19.96,19.98,19.96,19.98,10600.0,15.6735,15.6892,15.6735,15.6892,10600.0
2006-05-05 13:55:00,19.98,19.99,19.98,19.98,9400.0,15.6892,15.6971,15.6892,15.6892,9400.0
2006-05-05 14:00:00,19.98,19.98,19.95,19.95,8800.0,15.6892,15.6892,15.6656,15.6656,8800.0
2006-05-05 14:05:00,19.95,19.95,19.9,19.9,10800.0,15.6656,15.6656,15.6264,15.6264,10800.0
2006-05-05 14:10:00,19.91,19.93,19.9,19.93,16800.0,15.6342,15.6499,15.6264,15.6499,16800.0
2006-05-05 14:15:00,19.95,19.97,19.93,19.94,13800.0,15.6656,15.6814,15.6499,15.6578,13800.0
2006-05-05 14:20:00,19.94,19.96,19.94,19.96,8600.0,15.6578,15.6735,15.6578,15.6735,8600.0
2006-05-05 14:25:00,19.95,19.96,19.93,19.93,13200.0,15.6656,15.6735,15.6499,15.6499,13200.0
2006-05-05 14:30:00,19.93,19.93,19.93,19.93,7200.0,15.6499,15.6499,15.6499,15.6499,7200.0
2006-05-05 14:35:00,19.93,19.96,19.93,19.96,14200.0,15.6499,15.6735,15.6499,15.6735,14200.0
2006-05-05 14:40:00,19.96,19.98,19.95,19.98,10200.0,15.6735,15.6892,15.6656,15.6892,10200.0
2006-05-05 14:45:00,19.98,20.0,19.96,19.99,19000.0,15.6892,15.7049,15.6735,15.6971,19000.0
2006-05-05 14:50:00,20.0,20.0,19.99,20.0,7200.0,15.7049,15.7049,15.6971,15.7049,7200.0
2006-05-05 14:55:00,20.0,20.0,19.99,20.0,8600.0,15.7049,15.7049,15.6971,15.7049,8600.0
2006-05-05 15:00:00,19.99,19.99,19.92,19.92,17400.0,15.6971,15.6971,15.6421,15.6421,17400.0
2006-05-05 15:05:00,19.92,19.92,19.91,19.91,13800.0,15.6421,15.6421,15.6342,15.6342,13800.0
2006-05-05 15:10:00,19.91,19.91,19.9,19.91,16200.0,15.6342,15.6342,15.6264,15.6342,16200.0
2006-05-05 15:15:00,19.91,19.91,19.9,19.9,9400.0,15.6342,15.6342,15.6264,15.6264,9400.0
2006-05-05 15:20:00,19.9,19.91,19.9,19.91,16000.0,15.6264,15.6342,15.6264,15.6342,16000.0
2006-05-05 15:25:00,19.9,19.91,19.9,19.91,18200.0,15.6264,15.6342,15.6264,15.6342,18200.0
2006-05-05 15:30:00,19.91,19.91,19.9,19.9,18600.0,15.6342,15.6342,15.6264,15.6264,18600.0
2006-05-05 15:35:00,19.91,19.91,19.9,19.9,24800.0,15.6342,15.6342,15.6264,15.6264,24800.0
2006-05-05 15:40:00,19.9,19.91,19.9,19.9,20600.0,15.6264,15.6342,15.6264,15.6264,20600.0
2006-05-05 15:45:00,19.9,19.91,19.9,19.91,41000.0,15.6264,15.6342,15.6264,15.6342,41000.0
2006-05-05 15:50:00,19.91,19.91,19.89,19.91,31200.0,15.6342,15.6342,15.6185,15.6342,31200.0
2006-05-05 15:55:00,19.9,19.95,19.9,19.95,37200.0,15.6264,15.6656,15.6264,15.6656,37200.0
2006-05-08 09:30:00,19.88,20.0,19.86,20.0,29200.0,15.6107,15.7049,15.595,15.7049,29200.0
2006-05-08 09:35:00,20.0,20.16,20.0,20.14,59000.0,15.7049,15.8306,15.7049,15.8148,59000.0
2006-05-08 09:40:00,20.13,20.21,20.13,20.21,23200.0,15.807,15.8698,15.807,15.8698,23200.0
2006-05-08 09:45:00,20.24,20.24,20.19,20.21,55600.0,15.8934,15.8934,15.8541,15.8698,55600.0
2006-05-08 09:50:00,20.25,20.29,20.25,20.28,25200.0,15.9012,15.9326,15.9012,15.9248,25200.0
2006-05-08 09:55:00,20.29,20.38,20.29,20.36,28600.0,15.9326,16.0033,15.9326,15.9876,28600.0
2006-05-08 10:00:00,20.36,20.37,20.25,20.25,36800.0,15.9876,15.9955,15.9012,15.9012,36800.0
2006-05-08 10:05:00,20.25,20.26,20.23,20.26,38800.0,15.9012,15.9091,15.8855,15.9091,38800.0
2006-05-08 10:10:00,20.26,20.28,20.25,20.27,18200.0,15.9091,15.9248,15.9012,15.9169,18200.0
2006-05-08 10:15:00,20.23,20.25,20.11,20.18,83400.0,15.8855,15.9012,15.7913,15.8463,83400.0
2006-05-08 10:20:00,20.2,20.23,20.18,20.19,23200.0,15.862,15.8855,15.8463,15.8541,23200.0
2006-05-08 10:25:00,20.19,20.24,20.18,20.24,11000.0,15.8541,15.8934,15.8463,15.8934,11000.0
2006-05-08 10:30:00,20.24,20.24,20.2,20.24,36600.0,15.8934,15.8934,15.862,15.8934,36600.0
2006-05-08 10:35:00,20.23,20.25,20.22,20.22,23600.0,15.8855,15.9012,15.8777,15.8777,23600.0
2006-05-08 10:40:00,20.23,20.23,20.22,20.22,20000.0,15.8855,15.8855,15.8777,15.8777,20000.0
2006-05-08 10:45:00,20.22,20.23,20.14,20.14,40200.0,15.8777,15.8855,15.8148,15.8148,40200.0
2006-05-08 10:50:00,20.13,20.13,20.03,20.05,54600.0,15.807,15.807,15.7285,15.7442,54600.0
2006-05-08 10:55:00,20.05,20.05,19.98,20.03,131000.0,15.7442,15.7442,15.6892,15.7285,131000.0
2006-05-08 11:00:00,20.04,20.05,19.95,20.0,81000.0,15.7363,15.7442,15.6656,15.7049,81000.0
2006-05-08 11:05:00,20.0,20.03,19.97,20.02,36600.0,15.7049,15.7285,15.6814,15.7206,36600.0
2006-05-08 11:10:00,20.02,20.07,20.02,20.07,11000.0,15.7206,15.7599,15.7206,15.7599,11000.0
2006-05-08 11:15:00,20.07,20.09,20.05,20.09,21200.0,15.7599,15.7756,15.7442,15.7756,21200.0
2006-05-08 11:20:00,20.09,20.11,20.08,20.11,26600.0,15.7756,15.7913,15.7677,15.7913,26600.0
2006-05-08 11:25:00,20.11,20.13,20.11,20.13,17000.0,15.7913,15.807,15.7913,15.807,17000.0
2006-05-08 11:30:00,20.13,20.13,20.0,20.04,87000.0,15.807,15.807,15.7049,15.7363,87000.0
2006-05-08 11:35:00,20.04,20.05,20.02,20.04,12800.0,15.7363,15.7442,15.7206,15.7363,12800.0
2006-05-08 11:40:00,20.04,20.06,20.04,20.06,10800.0,15.7363,15.752,15.7363,15.752,10800.0
2006-05-08 11:45:00,20.07,20.12,20.07,20.12,15400.0,15.7599,15.7991,15.7599,15.7991,15400.0
2006-05-08 11:50:00,20.13,20.18,20.13,20.17,15000.0,15.807,15.8463,15.807,15.8384,15000.0
2006-05-08 11:55:00,20.17,20.17,20.16,20.17,11600.0,15.8384,15.8384,15.8306,15.8384,11600.0
2006-05-08 12:00:00,20.16,20.18,20.16,20.18,6000.0,15.8306,15.8463,15.8306,15.8463,6000.0
2006-05-08 12:05:00,20.17,20.2,20.17,20.18,11000.0,15.8384,15.862,15.8384,15.8463,11000.0
2006-05-08 12:10:00,20.18,20.18,20.17,20.17,7400.0,15.8463,15.8463,15.8384,15.8384,7400.0
2006-05-08 12:15:00,20.17,20.18,20.17,20.18,8400.0,15.8384,15.8463,15.8384,15.8463,8400.0
2006-05-08 12:20:00,20.18,20.18,20.17,20.17,9400.0,15.8463,15.8463,15.8384,15.8384,9400.0
2006-05-08 12:25:00,20.17,20.18,20.17,20.18,4800.0,15.8384,15.8463,15.8384,15.8463,4800.0
2006-05-08 12:30:00,20.18,20.2,20.18,20.2,10600.0,15.8463,15.862,15.8463,15.862,10600.0
2006-05-08 12:35:00,20.2,20.22,20.16,20.16,27800.0,15.862,15.8777,15.8306,15.8306,27800.0
2006-05-08 12:40:00,20.17,20.17,20.16,20.16,13600.0,15.8384,15.8384,15.8306,15.8306,13600.0
2006-05-08 12:45:00,20.17,20.2,20.16,20.19,10400.0,15.8384,15.862,15.8306,15.8541,10400.0
2006-05-08 12:50:00,20.2,20.2,20.18,20.18,10000.0,15.862,15.862,15.8463,15.8463,10000.0
2006-05-08 12:55:00,20.18,20.18,20.17,20.18,7800.0,15.8463,15.8463,15.8384,15.8463,7800.0
2006-05-08 13:00:00,20.18,20.21,20.18,20.21,7000.0,15.8463,15.8698,15.8463,15.8698,7000.0
2006-05-08 13:05:00,20.21,20.21,20.2,20.2,15600.0,15.8698,15.8698,15.862,15.862,15600.0
2006-05-08 13:10:00,20.2,20.22,20.2,20.22,8600.0,15.862,15.8777,15.862,15.8777,8600.0
2006-05-08 13:15:00,20.22,20.23,20.22,20.23,6400.0,15.8777,15.8855,15.8777,15.8855,6400.0
2006-05-08 13:20:00,20.23,20.24,20.23,20.23,11600.0,15.8855,15.8934,15.8855,15.8855,11600.0
2006-05-08 13:25:00,20.24,20.24,20.22,20.24,15200.0,15.8934,15.8934,15.8777,15.8934,15200.0
2006-05-08 13:30:00,20.23,20.24,20.23,20.24,6400.0,15.8855,15.8934,15.8855,15.8934,6400.0
2006-05-08 13:35:00,20.24,20.26,20.24,20.26,8200.0,15.8934,15.9091,15.8934,15.9091,8200.0
2006-05-08 13:40:00,20.27,20.27,20.23,20.26,33000.0,15.9169,15.9169,15.8855,15.9091,33000.0
2006-05-08 13:45:00,20.27,20.29,20.26,20.29,5800.0,15.9169,15.9326,15.9091,15.9326,5800.0
2006-05-08 13:50:00,20.28,20.29,20.28,20.29,9200.0,15.9248,15.9326,15.9248,15.9326,9200.0
2006-05-08 13:55:00,20.29,20.29,20.29,20.29,5800.0,15.9326,15.9326,15.9326,15.9326,5800.0
2006-05-08 14:00:00,20.29,20.31,20.29,20.3,9000.0,15.9326,15.9483,15.9326,15.9405,9000.0
2006-05-08 14:05:00,20.29,20.33,20.29,20.31,12000.0,15.9326,15.964,15.9326,15.9483,12000.0
2006-05-08 14:10:00,20.29,20.31,20.29,20.31,23800.0,15.9326,15.9483,15.9326,15.9483,23800.0
2006-05-08 14:15:00,20.31,20.31,20.29,20.31,15800.0,15.9483,15.9483,15.9326,15.9483,15800.0
2006-05-08 14:20:00,20.31,20.33,20.31,20.33,7400.0,15.9483,15.964,15.9483,15.964,7400.0
2006-05-08 14:25:00,20.33,20.35,20.32,20.35,26800.0,15.964,15.9797,15.9562,15.9797,26800.0
2006-05-08 14:30:00,20.35,20.39,20.35,20.39,19400.0,15.9797,16.0112,15.9797,16.0112,19400.0
2006-05-08 14:35:00,20.38,20.4,20.38,20.39,11200.0,16.0033,16.019,16.0033,16.0112,11200.0
2006-05-08 14:40:00,20.39,20.39,20.34,20.34,11600.0,16.0112,16.0112,15.9719,15.9719,11600.0
2006-05-08 14:45:00,20.34,20.35,20.33,20.33,11600.0,15.9719,15.9797,15.964,15.964,11600.0
2006-05-08 14:50:00,20.32,20.34,20.31,20.33,12200.0,15.9562,15.9719,15.9483,15.964,12200.0
2006-05-08 14:55:00,20.33,20.39,20.33,20.39,16200.0,15.964,16.0112,15.964,16.0112,16200.0
2006-05-08 15:00:00,20.39,20.4,20.39,20.4,18000.0,16.0112,16.019,16.0112,16.019,18000.0
2006-05-08 15:05:00,20.4,20.4,20.36,20.39,38200.0,16.019,16.019,15.9876,16.0112,38200.0
2006-05-08 15:10:00,20.4,20.4,20.37,20.37,29200.0,16.019,16.019,15.9955,15.9955,29200.0
2006-05-08 15:15:00,20.38,20.38,20.37,20.37,19000.0,16.0033,16.0033,15.9955,15.9955,19000.0
2006-05-08 15:20:00,20.36,20.36,20.36,20.36,14200.0,15.9876,15.9876,15.9876,15.9876,14200.0
2006-05-08 15:25:00,20.36,20.37,20.36,20.36,45000.0,15.9876,15.9955,15.9876,15.9876,45000.0
2006-05-08 15:30:00,20.36,20.38,20.36,20.38,36600.0,15.9876,16.0033,15.9876,16.0033,36600.0
2006-05-08 15:35:00,20.38,20.39,20.37,20.39,35400.0,16.0033,16.0112,15.9955,16.0112,35400.0
2006-05-08 15:40:00,20.39,20.41,20.39,20.41,34400.0,16.0112,16.0269,16.0112,16.0269,34400.0
2006-05-08 15:45:00,20.41,20.42,20.41,20.42,51000.0,16.0269,16.0347,16.0269,16.0347,51000.0
2006-05-08 15:50:00,20.42,20.43,20.41,20.43,61600.0,16.0347,16.0426,16.0269,16.0426,61600.0
2006-05-08 15:55:00,20.44,20.46,20.43,20.45,99000.0,16.0504,16.0661,16.0426,16.0583,99000.0
2006-05-09 09:30:00,20.39,20.6,20.39,20.57,45600.0,16.0112,16.1761,16.0112,16.1525,45600.0
2006-05-09 09:35:00,20.57,20.58,20.49,20.49,50800.0,16.1525,16.1604,16.0897,16.0897,50800.0
2006-05-09 09:40:00,20.48,20.49,20.4,20.4,59800.0,16.0818,16.0897,16.019,16.019,59800.0
2006-05-09 09:45:00,20.4,20.45,20.4,20.45,66200.0,16.019,16.0583,16.019,16.0583,66200.0
2006-05-09 09:50:00,20.44,20.51,20.44,20.5,26600.0,16.0504,16.1054,16.0504,16.0975,26600.0
2006-05-09 09:55:00,20.5,20.56,20.5,20.56,24200.0,16.0975,16.1446,16.0975,16.1446,24200.0
2006-05-09 10:00:00,20.56,20.58,20.52,20.52,37600.0,16.1446,16.1604,16.1132,16.1132,37600.0
2006-05-09 10:05:00,20.52,20.52,20.48,20.48,35600.0,16.1132,16.1132,16.0818,16.0818,35600.0
2006-05-09 10:10:00,20.48,20.5,20.47,20.5,47400.0,16.0818,16.0975,16.074,16.0975,47400.0
2006-05-09 10:15:00,20.5,20.52,20.5,20.5,59400.0,16.0975,16.1132,16.0975,16.0975,59400.0
2006-05-09 10:20:00,20.5,20.5,20.47,20.47,35800.0,16.0975,16.0975,16.074,16.074,35800.0
2006-05-09 10:25:00,20.47,20.47,20.4,20.4,27200.0,16.074,16.074,16.019,16.019,27200.0
2006-05-09 10:30:00,20.41,20.43,20.39,20.43,13400.0,16.0269,16.0426,16.0112,16.0426,13400.0
2006-05-09 10:35:00,20.44,20.46,20.44,20.46,15000.0,16.0504,16.0661,16.0504,16.0661,15000.0
2006-05-09 10:40:00,20.46,20.46,20.43,20.43,28600.0,16.0661,16.0661,16.0426,16.0426,28600.0
2006-05-09 10:45:00,20.43,20.44,20.41,20.42,27800.0,16.0426,16.0504,16.0269,16.0347,27800.0
2006-05-09 10:50:00,20.42,20.43,20.41,20.43,41400.0,16.0347,16.0426,16.0269,16.0426,41400.0
2006-05-09 10:55:00,20.43,20.45,20.43,20.44,14600.0,16.0426,16.0583,16.0426,16.0504,14600.0
2006-05-09 11:00:00,20.43,20.44,20.43,20.44,14200.0,16.0426,16.0504,16.0426,16.0504,14200.0
2006-05-09 11:05:00,20.44,20.44,20.43,20.43,28400.0,16.0504,16.0504,16.0426,16.0426,28400.0
2006-05-09 11:10:00,20.43,20.43,20.42,20.42,19600.0,16.0426,16.0426,16.0347,16.0347,19600.0
2006-05-09 11:15:00,20.42,20.42,20.41,20.41,16600.0,16.0347,16.0347,16.0269,16.0269,16600.0
2006-05-09 11:20:00,20.41,20.42,20.41,20.42,14400.0,16.0269,16.0347,16.0269,16.0347,14400.0
2006-05-09 11:25:00,20.42,20.42,20.41,20.41,11600.0,16.0347,16.0347,16.0269,16.0269,11600.0
2006-05-09 11:30:00,20.41,20.43,20.41,20.42,13200.0,16.0269,16.0426,16.0269,16.0347,13200.0
2006-05-09 11:35:00,20.42,20.42,20.38,20.41,45200.0,16.0347,16.0347,16.0033,16.0269,45200.0
2006-05-09 11:40:00,20.41,20.43,20.41,20.42,14000.0,16.0269,16.0426,16.0269,16.0347,14000.0
2006-05-09 11:45:00,20.43,20.43,20.43,20.43,7600.0,16.0426,16.0426,16.0426,16.0426,7600.0
2006-05-09 11:50:00,20.43,20.43,20.43,20.43,9200.0,16.0426,16.0426,16.0426,16.0426,9200.0
2006-05-09 11:55:00,20.43,20.45,20.43,20.43,9000.0,16.0426,16.0583,16.0426,16.0426,9000.0
2006-05-09 12:00:00,20.43,20.45,20.43,20.44,8200.0,16.0426,16.0583,16.0426,16.0504,8200.0
2006-05-09 12:05:00,20.44,20.45,20.41,20.42,63000.0,16.0504,16.0583,16.0269,16.0347,63000.0
2006-05-09 12:10:00,20.43,20.43,20.4,20.41,27200.0,16.0426,16.0426,16.019,16.0269,27200.0
2006-05-09 12:15:00,20.41,20.41,20.39,20.39,8000.0,16.0269,16.0269,16.0112,16.0112,8000.0
2006-05-09 12:20:00,20.39,20.4,20.39,20.39,7600.0,16.0112,16.019,16.0112,16.0112,7600.0
2006-05-09 12:25:00,20.39,20.4,20.39,20.4,10000.0,16.0112,16.019,16.0112,16.019,10000.0
2006-05-09 12:30:00,20.4,20.41,20.4,20.41,7200.0,16.019,16.0269,16.019,16.0269,7200.0
2006-05-09 12:35:00,20.41,20.42,20.41,20.41,14000.0,16.0269,16.0347,16.0269,16.0269,14000.0
2006-05-09 12:40:00,20.41,20.41,20.41,20.41,6600.0,16.0269,16.0269,16.0269,16.0269,6600.0
2006-05-09 12:45:00,20.41,20.41,20.41,20.41,10400.0,16.0269,16.0269,16.0269,16.0269,10400.0
2006-05-09 12:50:00,20.41,20.41,20.39,20.39,11200.0,16.0269,16.0269,16.0112,16.0112,11200.0
2006-05-09 12:55:00,20.39,20.39,20.39,20.39,8800.0,16.0112,16.0112,16.0112,16.0112,8800.0
2006-05-09 13:00:00,20.39,20.39,20.38,20.39,11000.0,16.0112,16.0112,16.0033,16.0112,11000.0
2006-05-09 13:05:00,20.39,20.39,20.35,20.35,25200.0,16.0112,16.0112,15.9797,15.9797,25200.0
2006-05-09 13:10:00,20.35,20.35,20.34,20.35,17200.0,15.9797,15.9797,15.9719,15.9797,17200.0
2006-05-09 13:15:00,20.34,20.35,20.34,20.34,16600.0,15.9719,15.9797,15.9719,15.9719,16600.0
2006-05-09 13:20:00,20.34,20.35,20.33,20.34,18000.0,15.9719,15.9797,15.964,15.9719,18000.0
2006-05-09 13:25:00,20.34,20.34,20.33,20.33,9000.0,15.9719,15.9719,15.964,15.964,9000.0
2006-05-09 13:30:00,20.33,20.35,20.33,20.35,11000.0,15.964,15.9797,15.964,15.9797,11000.0
2006-05-09 13:35:00,20.35,20.35,20.34,20.34,20400.0,15.9797,15.9797,15.9719,15.9719,20400.0
2006-05-09 13:40:00,20.34,20.36,20.34,20.36,36400.0,15.9719,15.9876,15.9719,15.9876,36400.0
2006-05-09 13:45:00,20.36,20.38,20.36,20.38,22400.0,15.9876,16.0033,15.9876,16.0033,22400.0
2006-05-09 13:50:00,20.38,20.42,20.38,20.42,45800.0,16.0033,16.0347,16.0033,16.0347,45800.0
2006-05-09 13:55:00,20.43,20.45,20.42,20.44,20400.0,16.0426,16.0583,16.0347,16.0504,20400.0
2006-05-09 14:00:00,20.44,20.44,20.42,20.42,18200.0,16.0504,16.0504,16.0347,16.0347,18200.0
2006-05-09 14:05:00,20.42,20.43,20.42,20.43,28400.0,16.0347,16.0426,16.0347,16.0426,28400.0
2006-05-09 14:10:00,20.43,20.47,20.43,20.47,21000.0,16.0426,16.074,16.0426,16.074,21000.0
2006-05-09 14:15:00,20.47,20.47,20.46,20.47,44800.0,16.074,16.074,16.0661,16.074,44800.0
2006-05-09 14:20:00,20.47,20.49,20.47,20.49,9600.0,16.074,16.0897,16.074,16.0897,9600.0
2006-05-09 14:25:00,20.48,20.49,20.48,20.48,13200.0,16.0818,16.0897,16.0818,16.0818,13200.0
2006-05-09 14:30:00,20.48,20.48,20.46,20.47,11200.0,16.0818,16.0818,16.0661,16.074,11200.0
2006-05-09 14:35:00,20.47,20.49,20.47,20.49,22200.0,16.074,16.0897,16.074,16.0897,22200.0
2006-05-09 14:40:00,20.49,20.49,20.48,20.48,14200.0,16.0897,16.0897,16.0818,16.0818,14200.0
2006-05-09 14:45:00,20.48,20.48,20.47,20.48,8200.0,16.0818,16.0818,16.074,16.0818,8200.0
2006-05-09 14:50:00,20.48,20.48,20.48,20.48,13000.0,16.0818,16.0818,16.0818,16.0818,13000.0
2006-05-09 14:55:00,20.48,20.48,20.47,20.47,11400.0,16.0818,16.0818,16.074,16.074,11400.0
2006-05-09 15:00:00,20.47,20.47,20.47,20.47,11600.0,16.074,16.074,16.074,16.074,11600.0
2006-05-09 15:05:00,20.47,20.47,20.47,20.47,16200.0,16.074,16.074,16.074,16.074,16200.0
2006-05-09 15:10:00,20.47,20.47,20.46,20.46,21000.0,16.074,16.074,16.0661,16.0661,21000.0
2006-05-09 15:15:00,20.46,20.47,20.46,20.47,21200.0,16.0661,16.074,16.0661,16.074,21200.0
2006-05-09 15:20:00,20.47,20.47,20.46,20.47,30600.0,16.074,16.074,16.0661,16.074,30600.0
2006-05-09 15:25:00,20.47,20.48,20.47,20.48,16600.0,16.074,16.0818,16.074,16.0818,16600.0
2006-05-09 15:30:00,20.48,20.49,20.48,20.49,23800.0,16.0818,16.0897,16.0818,16.0897,23800.0
2006-05-09 15:35:00,20.48,20.49,20.48,20.48,19000.0,16.0818,16.0897,16.0818,16.0818,19000.0
2006-05-09 15:40:00,20.48,20.49,20.48,20.49,21400.0,16.0818,16.0897,16.0818,16.0897,21400.0
2006-05-09 15:45:00,20.49,20.5,20.48,20.5,41400.0,16.0897,16.0975,16.0818,16.0975,41400.0
2006-05-09 15:50:00,20.5,20.5,20.46,20.48,94800.0,16.0975,16.0975,16.0661,16.0818,94800.0
2006-05-09 15:55:00,20.48,20.5,20.48,20.49,36400.0,16.0818,16.0975,16.0818,16.0897,36400.0
2006-05-10 09:30:00,20.46,20.5,20.46,20.5,24600.0,16.0661,16.0975,16.0661,16.0975,24600.0
2006-05-10 09:35:00,20.5,20.5,20.47,20.48,14600.0,16.0975,16.0975,16.074,16.0818,14600.0
2006-05-10 09:40:00,20.49,20.59,20.49,20.58,36600.0,16.0897,16.1682,16.0897,16.1604,36600.0
2006-05-10 09:45:00,20.59,20.6,20.53,20.53,14400.0,16.1682,16.1761,16.1211,16.1211,14400.0
2006-05-10 09:50:00,20.54,20.55,20.51,20.51,12600.0,16.1289,16.1368,16.1054,16.1054,12600.0
2006-05-10 09:55:00,20.52,20.56,20.5,20.54,20200.0,16.1132,16.1446,16.0975,16.1289,20200.0
2006-05-10 10:00:00,20.54,20.54,20.48,20.53,35800.0,16.1289,16.1289,16.0818,16.1211,35800.0
2006-05-10 10:05:00,20.53,20.53,20.49,20.5,27800.0,16.1211,16.1211,16.0897,16.0975,27800.0
2006-05-10 10:10:00,20.5,20.53,20.5,20.53,11200.0,16.0975,16.1211,16.0975,16.1211,11200.0
2006-05-10 10:15:00,20.52,20.55,20.52,20.55,4600.0,16.1132,16.1368,16.1132,16.1368,4600.0
2006-05-10 10:20:00,20.56,20.57,20.55,20.56,6600.0,16.1446,16.1525,16.1368,16.1446,6600.0
2006-05-10 10:25:00,20.57,20.57,20.52,20.52,7800.0,16.1525,16.1525,16.1132,16.1132,7800.0
2006-05-10 10:30:00,20.53,20.54,20.53,20.53,12600.0,16.1211,16.1289,16.1211,16.1211,12600.0
2006-05-10 10:35:00,20.53,20.53,20.51,20.52,10200.0,16.1211,16.1211,16.1054,16.1132,10200.0
2006-05-10 10:40:00,20.51,20.52,20.51,20.52,13400.0,16.1054,16.1132,16.1054,16.1132,13400.0
2006-05-10 10:45:00,20.5,20.51,20.5,20.5,12400.0,16.0975,16.1054,16.0975,16.0975,12400.0
2006-05-10 10:50:00,20.49,20.49,20.46,20.46,14400.0,16.0897,16.0897,16.0661,16.0661,14400.0
2006-05-10 10:55:00,20.47,20.47,20.43,20.45,10000.0,16.074,16.074,16.0426,16.0583,10000.0
2006-05-10 11:00:00,20.45,20.48,20.45,20.47,6600.0,16.0583,16.0818,16.0583,16.074,6600.0
2006-05-10 11:05:00,20.46,20.5,20.46,20.5,16600.0,16.0661,16.0975,16.0661,16.0975,16600.0
2006-05-10 11:10:00,20.49,20.5,20.49,20.49,5000.0,16.0897,16.0975,16.0897,16.0897,5000.0
2006-05-10 11:15:00,20.5,20.5,20.47,20.47,15800.0,16.0975,16.0975,16.074,16.074,15800.0
2006-05-10 11:20:00,20.48,20.48,20.47,20.48,5200.0,16.0818,16.0818,16.074,16.0818,5200.0
2006-05-10 11:25:00,20.48,20.48,20.47,20.47,24800.0,16.0818,16.0818,16.074,16.074,24800.0
2006-05-10 11:30:00,20.47,20.48,20.47,20.47,10000.0,16.074,16.0818,16.074,16.074,10000.0
2006-05-10 11:35:00,20.48,20.48,20.47,20.48,5800.0,16.0818,16.0818,16.074,16.0818,5800.0
2006-05-10 11:40:00,20.48,20.48,20.47,20.47,2400.0,16.0818,16.0818,16.074,16.074,2400.0
2006-05-10 11:45:00,20.47,20.48,20.47,20.47,5600.0,16.074,16.0818,16.074,16.074,5600.0
2006-05-10 11:50:00,20.48,20.48,20.43,20.44,34600.0,16.0818,16.0818,16.0426,16.0504,34600.0
2006-05-10 11:55:00,20.43,20.44,20.43,20.43,7800.0,16.0426,16.0504,16.0426,16.0426,7800.0
2006-05-10 12:00:00,20.43,20.43,20.41,20.41,26600.0,16.0426,16.0426,16.0269,16.0269,26600.0
2006-05-10 12:05:00,20.41,20.42,20.41,20.42,3000.0,16.0269,16.0347,16.0269,16.0347,3000.0
2006-05-10 12:10:00,20.43,20.44,20.41,20.41,16000.0,16.0426,16.0504,16.0269,16.0269,16000.0
2006-05-10 12:15:00,20.4,20.42,20.4,20.42,17200.0,16.019,16.0347,16.019,16.0347,17200.0
2006-05-10 12:20:00,20.42,20.43,20.42,20.43,2400.0,16.0347,16.0426,16.0347,16.0426,2400.0
2006-05-10 12:25:00,20.43,20.44,20.43,20.44,5600.0,16.0426,16.0504,16.0426,16.0504,5600.0
2006-05-10 12:30:00,20.45,20.46,20.44,20.44,11200.0,16.0583,16.0661,16.0504,16.0504,11200.0
2006-05-10 12:35:00,20.44,20.45,20.44,20.44,5000.0,16.0504,16.0583,16.0504,16.0504,5000.0
2006-05-10 12:40:00,20.45,20.45,20.44,20.44,6400.0,16.0583,16.0583,16.0504,16.0504,6400.0
2006-05-10 12:45:00,20.44,20.44,20.43,20.43,6800.0,16.0504,16.0504,16.0426,16.0426,6800.0
2006-05-10 12:50:00,20.43,20.44,20.43,20.43,10000.0,16.0426,16.0504,16.0426,16.0426,10000.0
2006-05-10 12:55:00,20.43,20.43,20.38,20.39,27400.0,16.0426,16.0426,16.0033,16.0112,27400.0
2006-05-10 13:00:00,20.39,20.39,20.38,20.39,10400.0,16.0112,16.0112,16.0033,16.0112,10400.0
2006-05-10 13:05:00,20.39,20.39,20.38,20.39,4600.0,16.0112,16.0112,16.0033,16.0112,4600.0
2006-05-10 13:10:00,20.39,20.4,20.39,20.39,7600.0,16.0112,16.019,16.0112,16.0112,7600.0
2006-05-10 13:15:00,20.37,20.38,20.36,20.37,30000.0,15.9955,16.0033,15.9876,15.9955,30000.0
2006-05-10 13:20:00,20.38,20.38,20.36,20.37,3600.0,16.0033,16.0033,15.9876,15.9955,3600.0
2006-05-10 13:25:00,20.38,20.38,20.37,20.38,2600.0,16.0033,16.0033,15.9955,16.0033,2600.0
2006-05-10 13:30:00,20.38,20.39,20.36,20.38,33000.0,16.0033,16.0112,15.9876,16.0033,33000.0
2006-05-10 13:35:00,20.39,20.39,20.38,20.39,10200.0,16.0112,16.0112,16.0033,16.0112,10200.0
2006-05-10 13:40:00,20.39,20.4,20.39,20.4,4000.0,16.0112,16.019,16.0112,16.019,4000.0
2006-05-10 13:45:00,20.39,20.4,20.39,20.39,13800.0,16.0112,16.019,16.0112,16.0112,13800.0
2006-05-10 13:50:00,20.4,20.4,20.39,20.39,14800.0,16.019,16.019,16.0112,16.0112,14800.0
2006-05-10 13:55:00,20.39,20.4,20.39,20.39,10400.0,16.0112,16.019,16.0112,16.0112,10400.0
2006-05-10 14:00:00,20.4,20.41,20.39,20.4,19200.0,16.019,16.0269,16.0112,16.019,19200.0
2006-05-10 14:05:00,20.4,20.42,20.4,20.4,29200.0,16.019,16.0347,16.019,16.019,29200.0
2006-05-10 14:10:00,20.4,20.42,20.35,20.38,83800.0,16.019,16.0347,15.9797,16.0033,83800.0
2006-05-10 14:15:00,20.36,20.43,20.34,20.4,31600.0,15.9876,16.0426,15.9719,16.019,31600.0
2006-05-10 14:20:00,20.43,20.43,20.39,20.4,59400.0,16.0426,16.0426,16.0112,16.019,59400.0
2006-05-10 14:25:00,20.41,20.43,20.39,20.39,55000.0,16.0269,16.0426,16.0112,16.0112,55000.0
2006-05-10 14:30:00,20.39,20.41,20.36,20.41,30200.0,16.0112,16.0269,15.9876,16.0269,30200.0
2006-05-10 14:35:00,20.41,20.42,20.39,20.41,38600.0,16.0269,16.0347,16.0112,16.0269,38600.0
2006-05-10 14:40:00,20.41,20.43,20.39,20.42,40200.0,16.0269,16.0426,16.0112,16.0347,40200.0
2006-05-10 14:45:00,20.42,20.43,20.38,20.38,40600.0,16.0347,16.0426,16.0033,16.0033,40600.0
2006-05-10 14:50:00,20.38,20.39,20.36,20.39,14600.0,16.0033,16.0112,15.9876,16.0112,14600.0
2006-05-10 14:55:00,20.39,20.39,20.38,20.39,14600.0,16.0112,16.0112,16.0033,16.0112,14600.0
2006-05-10 15:00:00,20.39,20.4,20.38,20.39,19600.0,16.0112,16.019,16.0033,16.0112,19600.0
2006-05-10 15:05:00,20.39,20.39,20.36,20.36,22200.0,16.0112,16.0112,15.9876,15.9876,22200.0
2006-05-10 15:10:00,20.36,20.36,20.34,20.35,9600.0,15.9876,15.9876,15.9719,15.9797,9600.0
2006-05-10 15:15:00,20.34,20.36,20.34,20.36,9200.0,15.9719,15.9876,15.9719,15.9876,9200.0
2006-05-10 15:20:00,20.36,20.37,20.36,20.36,7600.0,15.9876,15.9955,15.9876,15.9876,7600.0
2006-05-10 15:25:00,20.36,20.36,20.33,20.33,12200.0,15.9876,15.9876,15.964,15.964,12200.0
2006-05-10 15:30:00,20.33,20.34,20.31,20.31,9800.0,15.964,15.9719,15.9483,15.9483,9800.0
2006-05-10 15:35:00,20.31,20.34,20.31,20.33,12800.0,15.9483,15.9719,15.9483,15.964,12800.0
2006-05-10 15:40:00,20.34,20.36,20.34,20.34,16000.0,15.9719,15.9876,15.9719,15.9719,16000.0
2006-05-10 15:45:00,20.34,20.36,20.33,20.35,29600.0,15.9719,15.9876,15.964,15.9797,29600.0
2006-05-10 15:50:00,20.36,20.37,20.35,20.37,25400.0,15.9876,15.9955,15.9797,15.9955,25400.0
2006-05-10 15:55:00,20.36,20.38,20.36,20.37,52000.0,15.9876,16.0033,15.9876,15.9955,52000.0
2006-05-11 09:30:00,20.32,20.38,20.3,20.38,22200.0,15.9562,16.0033,15.9405,16.0033,22200.0
2006-05-11 09:35:00,20.39,20.44,20.36,20.36,23400.0,16.0112,16.0504,15.9876,15.9876,23400.0
2006-05-11 09:40:00,20.36,20.45,20.36,20.43,9400.0,15.9876,16.0583,15.9876,16.0426,9400.0
2006-05-11 09:45:00,20.43,20.47,20.42,20.46,40800.0,16.0426,16.074,16.0347,16.0661,40800.0
2006-05-11 09:50:00,20.46,20.46,20.39,20.39,22800.0,16.0661,16.0661,16.0112,16.0112,22800.0
2006-05-11 09:55:00,20.37,20.46,20.37,20.46,15600.0,15.9955,16.0661,15.9955,16.0661,15600.0
2006-05-11 10:00:00,20.46,20.46,20.39,20.4,75400.0,16.0661,16.0661,16.0112,16.019,75400.0
2006-05-11 10:05:00,20.41,20.43,20.4,20.42,7400.0,16.0269,16.0426,16.019,16.0347,7400.0
2006-05-11 10:10:00,20.42,20.44,20.42,20.44,8400.0,16.0347,16.0504,16.0347,16.0504,8400.0
2006-05-11 10:15:00,20.43,20.48,20.43,20.47,77800.0,16.0426,16.0818,16.0426,16.074,77800.0
2006-05-11 10:20:00,20.48,20.52,20.48,20.52,15000.0,16.0818,16.1132,16.0818,16.1132,15000.0
2006-05-11 10:25:00,20.51,20.51,20.44,20.44,21600.0,16.1054,16.1054,16.0504,16.0504,21600.0
2006-05-11 10:30:00,20.44,20.47,20.42,20.44,13200.0,16.0504,16.074,16.0347,16.0504,13200.0
2006-05-11 10:35:00,20.44,20.44,20.42,20.43,11800.0,16.0504,16.0504,16.0347,16.0426,11800.0
2006-05-11 10:40:00,20.43,20.45,20.4,20.4,22400.0,16.0426,16.0583,16.019,16.019,22400.0
2006-05-11 10:45:00,20.39,20.42,20.3,20.32,88600.0,16.0112,16.0347,15.9405,15.9562,88600.0
2006-05-11 10:50:00,20.33,20.43,20.33,20.43,32600.0,15.964,16.0426,15.964,16.0426,32600.0
2006-05-11 10:55:00,20.43,20.45,20.43,20.45,15800.0,16.0426,16.0583,16.0426,16.0583,15800.0
2006-05-11 11:00:00,20.45,20.45,20.42,20.43,17800.0,16.0583,16.0583,16.0347,16.0426,17800.0
2006-05-11 11:05:00,20.42,20.44,20.42,20.43,14000.0,16.0347,16.0504,16.0347,16.0426,14000.0
2006-05-11 11:10:00,20.43,20.44,20.41,20.41,19400.0,16.0426,16.0504,16.0269,16.0269,19400.0
2006-05-11 11:15:00,20.42,20.42,20.39,20.4,22600.0,16.0347,16.0347,16.0112,16.019,22600.0
2006-05-11 11:20:00,20.4,20.4,20.39,20.39,14800.0,16.019,16.019,16.0112,16.0112,14800.0
2006-05-11 11:25:00,20.39,20.39,20.36,20.36,22800.0,16.0112,16.0112,15.9876,15.9876,22800.0
2006-05-11 11:30:00,20.36,20.42,20.36,20.4,24800.0,15.9876,16.0347,15.9876,16.019,24800.0
2006-05-11 11:35:00,20.4,20.4,20.4,20.4,7400.0,16.019,16.019,16.019,16.019,7400.0
2006-05-11 11:40:00,20.4,20.4,20.36,20.36,18000.0,16.019,16.019,15.9876,15.9876,18000.0
2006-05-11 11:45:00,20.36,20.36,20.35,20.35,12600.0,15.9876,15.9876,15.9797,15.9797,12600.0
2006-05-11 11:50:00,20.36,20.36,20.35,20.36,120000.0,15.9876,15.9876,15.9797,15.9876,120000.0
2006-05-11 11:55:00,20.36,20.39,20.36,20.36,79000.0,15.9876,16.0112,15.9876,15.9876,79000.0
2006-05-11 12:00:00,20.36,20.37,20.36,20.36,20200.0,15.9876,15.9955,15.9876,15.9876,20200.0
2006-05-11 12:05:00,20.37,20.4,20.37,20.39,22800.0,15.9955,16.019,15.9955,16.0112,22800.0
2006-05-11 12:10:00,20.38,20.41,20.38,20.41,18600.0,16.0033,16.0269,16.0033,16.0269,18600.0
2006-05-11 12:15:00,20.4,20.46,20.4,20.45,74800.0,16.019,16.0661,16.019,16.0583,74800.0
2006-05-11 12:20:00,20.46,20.49,20.45,20.45,33000.0,16.0661,16.0897,16.0583,16.0583,33000.0
2006-05-11 12:25:00,20.46,20.47,20.44,20.45,12800.0,16.0661,16.074,16.0504,16.0583,12800.0
2006-05-11 12:30:00,20.45,20.46,20.44,20.45,12600.0,16.0583,16.0661,16.0504,16.0583,12600.0
2006-05-11 12:35:00,20.45,20.47,20.44,20.46,24000.0,16.0583,16.074,16.0504,16.0661,24000.0
2006-05-11 12:40:00,20.46,20.46,20.44,20.45,16800.0,16.0661,16.0661,16.0504,16.0583,16800.0
2006-05-11 12:45:00,20.46,20.46,20.43,20.43,25400.0,16.0661,16.0661,16.0426,16.0426,25400.0
2006-05-11 12:50:00,20.43,20.46,20.43,20.45,7600.0,16.0426,16.0661,16.0426,16.0583,7600.0
2006-05-11 12:55:00,20.45,20.47,20.45,20.46,4600.0,16.0583,16.074,16.0583,16.0661,4600.0
2006-05-11 13:00:00,20.45,20.47,20.45,20.46,10200.0,16.0583,16.074,16.0583,16.0661,10200.0
2006-05-11 13:05:00,20.46,20.47,20.45,20.46,18000.0,16.0661,16.074,16.0583,16.0661,18000.0
2006-05-11 13:10:00,20.45,20.45,20.43,20.44,18800.0,16.0583,16.0583,16.0426,16.0504,18800.0
2006-05-11 13:15:00,20.45,20.45,20.42,20.43,29400.0,16.0583,16.0583,16.0347,16.0426,29400.0
2006-05-11 13:20:00,20.43,20.44,20.43,20.44,7600.0,16.0426,16.0504,16.0426,16.0504,7600.0
2006-05-11 13:25:00,20.43,20.45,20.43,20.45,6000.0,16.0426,16.0583,16.0426,16.0583,6000.0
2006-05-11 13:30:00,20.45,20.45,20.43,20.43,9600.0,16.0583,16.0583,16.0426,16.0426,9600.0
2006-05-11 13:35:00,20.43,20.45,20.43,20.45,28600.0,16.0426,16.0583,16.0426,16.0583,28600.0
2006-05-11 13:40:00,20.45,20.46,20.43,20.46,3200.0,16.0583,16.0661,16.0426,16.0661,3200.0
2006-05-11 13:45:00,20.46,20.47,20.44,20.46,34200.0,16.0661,16.074,16.0504,16.0661,34200.0
2006-05-11 13:50:00,20.47,20.49,20.47,20.48,8800.0,16.074,16.0897,16.074,16.0818,8800.0
2006-05-11 13:55:00,20.49,20.5,20.48,20.5,7800.0,16.0897,16.0975,16.0818,16.0975,7800.0
2006-05-11 14:00:00,20.5,20.5,20.5,20.5,15000.0,16.0975,16.0975,16.0975,16.0975,15000.0
2006-05-11 14:05:00,20.5,20.5,20.49,20.49,44600.0,16.0975,16.0975,16.0897,16.0897,44600.0
2006-05-11 14:10:00,20.48,20.48,20.46,20.48,14000.0,16.0818,16.0818,16.0661,16.0818,14000.0
2006-05-11 14:15:00,20.47,20.48,20.46,20.48,18800.0,16.074,16.0818,16.0661,16.0818,18800.0
2006-05-11 14:20:00,20.48,20.5,20.47,20.49,10600.0,16.0818,16.0975,16.074,16.0897,10600.0
2006-05-11 14:25:00,20.49,20.5,20.48,20.48,7000.0,16.0897,16.0975,16.0818,16.0818,7000.0
2006-05-11 14:30:00,20.48,20.48,20.47,20.47,3600.0,16.0818,16.0818,16.074,16.074,3600.0
2006-05-11 14:35:00,20.48,20.48,20.46,20.47,8800.0,16.0818,16.0818,16.0661,16.074,8800.0
2006-05-11 14:40:00,20.47,20.47,20.45,20.45,21400.0,16.074,16.074,16.0583,16.0583,21400.0
2006-05-11 14:45:00,20.45,20.47,20.45,20.47,13400.0,16.0583,16.074,16.0583,16.074,13400.0
2006-05-11 14:50:00,20.46,20.48,20.46,20.47,117800.0,16.0661,16.0818,16.0661,16.074,117800.0
2006-05-11 14:55:00,20.46,20.48,20.45,20.48,18600.0,16.0661,16.0818,16.0583,16.0818,18600.0
2006-05-11 15:00:00,20.48,20.49,20.47,20.47,24800.0,16.0818,16.0897,16.074,16.074,24800.0
2006-05-11 15:05:00,20.48,20.48,20.47,20.48,23600.0,16.0818,16.0818,16.074,16.0818,23600.0
2006-05-11 15:10:00,20.48,20.5,20.47,20.48,32000.0,16.0818,16.0975,16.074,16.0818,32000.0
2006-05-11 15:15:00,20.47,20.48,20.45,20.45,18600.0,16.074,16.0818,16.0583,16.0583,18600.0
2006-05-11 15:20:00,20.45,20.45,20.43,20.43,17400.0,16.0583,16.0583,16.0426,16.0426,17400.0
2006-05-11 15:25:00,20.43,20.43,20.43,20.43,18400.0,16.0426,16.0426,16.0426,16.0426,18400.0
2006-05-11 15:30:00,20.43,20.43,20.4,20.41,27000.0,16.0426,16.0426,16.019,16.0269,27000.0
2006-05-11 15:35:00,20.41,20.42,20.4,20.4,29400.0,16.0269,16.0347,16.019,16.019,29400.0
2006-05-11 15:40:00,20.4,20.4,20.38,20.39,34200.0,16.019,16.019,16.0033,16.0112,34200.0
2006-05-11 15:45:00,20.39,20.41,20.39,20.41,13200.0,16.0112,16.0269,16.0112,16.0269,13200.0
2006-05-11 15:50:00,20.41,20.42,20.41,20.42,21600.0,16.0269,16.0347,16.0269,16.0347,21600.0
2006-05-11 15:55:00,20.42,20.42,20.4,20.4,14000.0,16.0347,16.0347,16.019,16.019,14000.0
2006-05-12 09:30:00,19.95,20.12,19.95,20.12,65600.0,15.6656,15.7991,15.6656,15.7991,65600.0
2006-05-12 09:35:00,20.12,20.13,19.99,20.02,40000.0,15.7991,15.807,15.6971,15.7206,40000.0
2006-05-12 09:40:00,20.01,20.05,20.0,20.05,81400.0,15.7128,15.7442,15.7049,15.7442,81400.0
2006-05-12 09:45:00,20.05,20.05,19.99,19.99,94000.0,15.7442,15.7442,15.6971,15.6971,94000.0
2006-05-12 09:50:00,20.0,20.02,19.92,19.92,59800.0,15.7049,15.7206,15.6421,15.6421,59800.0
2006-05-12 09:55:00,19.9,19.95,19.89,19.95,25400.0,15.6264,15.6656,15.6185,15.6656,25400.0
2006-05-12 10:00:00,19.95,19.99,19.95,19.95,39400.0,15.6656,15.6971,15.6656,15.6656,39400.0
2006-05-12 10:05:00,19.95,19.95,19.84,19.84,52200.0,15.6656,15.6656,15.5793,15.5793,52200.0
2006-05-12 10:10:00,19.85,19.95,19.84,19.93,24200.0,15.5871,15.6656,15.5793,15.6499,24200.0
2006-05-12 10:15:00,19.93,19.95,19.9,19.93,98600.0,15.6499,15.6656,15.6264,15.6499,98600.0
2006-05-12 10:20:00,19.93,19.97,19.93,19.97,21800.0,15.6499,15.6814,15.6499,15.6814,21800.0
2006-05-12 10:25:00,19.96,19.98,19.95,19.96,7800.0,15.6735,15.6892,15.6656,15.6735,7800.0
2006-05-12 10:30:00,19.97,20.0,19.97,19.99,13800.0,15.6814,15.7049,15.6814,15.6971,13800.0
2006-05-12 10:35:00,19.99,20.17,19.99,20.17,65400.0,15.6971,15.8384,15.6971,15.8384,65400.0
2006-05-12 10:40:00,20.17,20.17,20.11,20.11,33000.0,15.8384,15.8384,15.7913,15.7913,33000.0
2006-05-12 10:45:00,20.11,20.11,20.1,20.1,12200.0,15.7913,15.7913,15.7834,15.7834,12200.0
2006-05-12 10:50:00,20.1,20.12,20.09,20.11,42000.0,15.7834,15.7991,15.7756,15.7913,42000.0
2006-05-12 10:55:00,20.11,20.12,20.09,20.1,35600.0,15.7913,15.7991,15.7756,15.7834,35600.0
2006-05-12 11:00:00,20.1,20.11,20.09,20.1,30600.0,15.7834,15.7913,15.7756,15.7834,30600.0
2006-05-12 11:05:00,20.1,20.11,20.09,20.09,29000.0,15.7834,15.7913,15.7756,15.7756,29000.0
2006-05-12 11:10:00,20.09,20.09,20.05,20.08,56800.0,15.7756,15.7756,15.7442,15.7677,56800.0
2006-05-12 11:15:00,20.08,20.11,20.06,20.1,21800.0,15.7677,15.7913,15.752,15.7834,21800.0
2006-05-12 11:20:00,20.1,20.11,20.07,20.08,40000.0,15.7834,15.7913,15.7599,15.7677,40000.0
2006-05-12 11:25:00,20.07,20.08,20.06,20.06,19200.0,15.7599,15.7677,15.752,15.752,19200.0
2006-05-12 11:30:00,20.06,20.06,20.03,20.04,20600.0,15.752,15.752,15.7285,15.7363,20600.0
2006-05-12 11:35:00,20.04,20.06,20.04,20.05,13200.0,15.7363,15.752,15.7363,15.7442,13200.0
2006-05-12 11:40:00,20.05,20.06,20.04,20.04,16800.0,15.7442,15.752,15.7363,15.7363,16800.0
2006-05-12 11:45:00,20.04,20.07,20.04,20.06,21200.0,15.7363,15.7599,15.7363,15.752,21200.0
2006-05-12 11:50:00,20.05,20.05,20.04,20.04,24400.0,15.7442,15.7442,15.7363,15.7363,24400.0
2006-05-12 11:55:00,20.05,20.05,20.04,20.04,12800.0,15.7442,15.7442,15.7363,15.7363,12800.0
2006-05-12 12:00:00,20.05,20.06,20.04,20.04,16200.0,15.7442,15.752,15.7363,15.7363,16200.0
2006-05-12 12:05:00,20.04,20.05,20.03,20.05,13600.0,15.7363,15.7442,15.7285,15.7442,13600.0
2006-05-12 12:10:00,20.05,20.05,20.04,20.04,15400.0,15.7442,15.7442,15.7363,15.7363,15400.0
2006-05-12 12:15:00,20.04,20.05,20.03,20.04,11200.0,15.7363,15.7442,15.7285,15.7363,11200.0
2006-05-12 12:20:00,20.05,20.07,20.05,20.06,13400.0,15.7442,15.7599,15.7442,15.752,13400.0
2006-05-12 12:25:00,20.06,20.07,20.06,20.06,8000.0,15.752,15.7599,15.752,15.752,8000.0
2006-05-12 12:30:00,20.06,20.06,20.03,20.03,59800.0,15.752,15.752,15.7285,15.7285,59800.0
2006-05-12 12:35:00,20.03,20.05,20.03,20.05,27400.0,15.7285,15.7442,15.7285,15.7442,27400.0
2006-05-12 12:40:00,20.04,20.05,20.03,20.04,45400.0,15.7363,15.7442,15.7285,15.7363,45400.0
2006-05-12 12:45:00,20.04,20.04,20.03,20.03,17800.0,15.7363,15.7363,15.7285,15.7285,17800.0
2006-05-12 12:50:00,20.03,20.03,19.98,20.0,54600.0,15.7285,15.7285,15.6892,15.7049,54600.0
2006-05-12 12:55:00,20.0,20.04,20.0,20.04,34000.0,15.7049,15.7363,15.7049,15.7363,34000.0
2006-05-12 13:00:00,20.03,20.05,20.02,20.04,10800.0,15.7285,15.7442,15.7206,15.7363,10800.0
2006-05-12 13:05:00,20.04,20.05,20.02,20.02,23800.0,15.7363,15.7442,15.7206,15.7206,23800.0
2006-05-12 13:10:00,20.02,20.03,20.0,20.02,10600.0,15.7206,15.7285,15.7049,15.7206,10600.0
2006-05-12 13:15:00,20.02,20.03,20.0,20.03,21200.0,15.7206,15.7285,15.7049,15.7285,21200.0
2006-05-12 13:20:00,20.03,20.03,20.03,20.03,7000.0,15.7285,15.7285,15.7285,15.7285,7000.0
2006-05-12 13:25:00,20.03,20.06,20.03,20.05,7000.0,15.7285,15.752,15.7285,15.7442,7000.0
2006-05-12 13:30:00,20.06,20.06,20.04,20.04,16600.0,15.752,15.752,15.7363,15.7363,16600.0
2006-05-12 13:35:00,20.04,20.05,20.01,20.01,143000.0,15.7363,15.7442,15.7128,15.7128,143000.0
2006-05-12 13:40:00,20.01,20.02,20.01,20.02,5200.0,15.7128,15.7206,15.7128,15.7206,5200.0
2006-05-12 13:45:00,20.02,20.02,20.0,20.0,17000.0,15.7206,15.7206,15.7049,15.7049,17000.0
2006-05-12 13:50:00,20.01,20.01,20.0,20.0,8200.0,15.7128,15.7128,15.7049,15.7049,8200.0
2006-05-12 13:55:00,20.0,20.02,20.0,20.0,12800.0,15.7049,15.7206,15.7049,15.7049,12800.0
2006-05-12 14:00:00,20.0,20.03,20.0,20.02,13000.0,15.7049,15.7285,15.7049,15.7206,13000.0
2006-05-12 14:05:00,20.02,20.03,20.02,20.02,33800.0,15.7206,15.7285,15.7206,15.7206,33800.0
2006-05-12 14:10:00,20.03,20.04,20.02,20.04,21800.0,15.7285,15.7363,15.7206,15.7363,21800.0
2006-05-12 14:15:00,20.04,20.04,20.02,20.02,23200.0,15.7363,15.7363,15.7206,15.7206,23200.0
2006-05-12 14:20:00,20.02,20.03,20.02,20.02,5000.0,15.7206,15.7285,15.7206,15.7206,5000.0
2006-05-12 14:25:00,20.03,20.04,20.02,20.02,27600.0,15.7285,15.7363,15.7206,15.7206,27600.0
2006-05-12 14:30:00,20.02,20.03,20.02,20.02,29000.0,15.7206,15.7285,15.7206,15.7206,29000.0
2006-05-12 14:35:00,20.02,20.03,20.02,20.03,14600.0,15.7206,15.7285,15.7206,15.7285,14600.0
2006-05-12 14:40:00,20.04,20.04,20.03,20.03,17200.0,15.7363,15.7363,15.7285,15.7285,17200.0
2006-05-12 14:45:00,20.03,20.03,20.02,20.03,22200.0,15.7285,15.7285,15.7206,15.7285,22200.0
2006-05-12 14:50:00,20.03,20.03,20.02,20.02,26800.0,15.7285,15.7285,15.7206,15.7206,26800.0
2006-05-12 14:55:00,20.02,20.02,20.01,20.02,21800.0,15.7206,15.7206,15.7128,15.7206,21800.0
2006-05-12 15:00:00,20.01,20.06,20.01,20.05,58000.0,15.7128,15.752,15.7128,15.7442,58000.0
2006-05-12 15:05:00,20.05,20.05,20.04,20.04,16400.0,15.7442,15.7442,15.7363,15.7363,16400.0
2006-05-12 15:10:00,20.04,20.05,20.03,20.05,27400.0,15.7363,15.7442,15.7285,15.7442,27400.0
2006-05-12 15:15:00,20.04,20.05,20.03,20.03,43600.0,15.7363,15.7442,15.7285,15.7285,43600.0
2006-05-12 15:20:00,20.03,20.03,20.0,20.01,34200.0,15.7285,15.7285,15.7049,15.7128,34200.0
2006-05-12 15:25:00,20.02,20.03,20.01,20.02,25000.0,15.7206,15.7285,15.7128,15.7206,25000.0
2006-05-12 15:30:00,20.02,20.02,20.0,20.02,60400.0,15.7206,15.7206,15.7049,15.7206,60400.0
2006-05-12 15:35:00,20.02,20.02,20.0,20.0,69000.0,15.7206,15.7206,15.7049,15.7049,69000.0
2006-05-12 15:40:00,20.0,20.0,20.0,20.0,28200.0,15.7049,15.7049,15.7049,15.7049,28200.0
2006-05-12 15:45:00,20.0,20.02,20.0,20.0,45200.0,15.7049,15.7206,15.7049,15.7049,45200.0
2006-05-12 15:50:00,20.0,20.0,19.98,19.98,56800.0,15.7049,15.7049,15.6892,15.6892,56800.0
2006-05-12 15:55:00,19.98,20.0,19.97,20.0,61600.0,15.6892,15.7049,15.6814,15.7049,61600.0
2006-05-15 09:30:00,20.0,20.0,19.9,19.93,53800.0,15.7049,15.7049,15.6264,15.6499,53800.0
2006-05-15 09:35:00,19.93,20.0,19.93,19.98,12800.0,15.6499,15.7049,15.6499,15.6892,12800.0
2006-05-15 09:40:00,19.95,20.04,19.95,19.99,41600.0,15.6656,15.7363,15.6656,15.6971,41600.0
2006-05-15 09:45:00,19.99,20.06,19.97,20.05,56200.0,15.6971,15.752,15.6814,15.7442,56200.0
2006-05-15 09:50:00,20.05,20.05,19.98,20.0,49000.0,15.7442,15.7442,15.6892,15.7049,49000.0
2006-05-15 09:55:00,20.0,20.0,19.97,20.0,19800.0,15.7049,15.7049,15.6814,15.7049,19800.0
2006-05-15 10:00:00,20.0,20.0,19.95,19.99,21800.0,15.7049,15.7049,15.6656,15.6971,21800.0
2006-05-15 10:05:00,19.99,20.0,19.99,20.0,11800.0,15.6971,15.7049,15.6971,15.7049,11800.0
2006-05-15 10:10:00,20.0,20.0,20.0,20.0,27400.0,15.7049,15.7049,15.7049,15.7049,27400.0
2006-05-15 10:15:00,20.0,20.05,20.0,20.05,33600.0,15.7049,15.7442,15.7049,15.7442,33600.0
2006-05-15 10:20:00,20.04,20.05,20.0,20.04,28000.0,15.7363,15.7442,15.7049,15.7363,28000.0
2006-05-15 10:25:00,20.04,20.05,20.02,20.03,27000.0,15.7363,15.7442,15.7206,15.7285,27000.0
2006-05-15 10:30:00,20.03,20.1,20.0,20.1,41200.0,15.7285,15.7834,15.7049,15.7834,41200.0
2006-05-15 10:35:00,20.09,20.1,20.04,20.07,24400.0,15.7756,15.7834,15.7363,15.7599,24400.0
2006-05-15 10:40:00,20.06,20.07,20.01,20.05,33200.0,15.752,15.7599,15.7128,15.7442,33200.0
2006-05-15 10:45:00,20.04,20.06,20.01,20.01,137600.0,15.7363,15.752,15.7128,15.7128,137600.0
2006-05-15 10:50:00,20.0,20.05,20.0,20.05,50600.0,15.7049,15.7442,15.7049,15.7442,50600.0
2006-05-15 10:55:00,20.03,20.04,19.97,19.99,16800.0,15.7285,15.7363,15.6814,15.6971,16800.0
2006-05-15 11:00:00,19.98,20.02,19.96,20.02,18000.0,15.6892,15.7206,15.6735,15.7206,18000.0
2006-05-15 11:05:00,20.02,20.03,19.97,20.0,46400.0,15.7206,15.7285,15.6814,15.7049,46400.0
2006-05-15 11:10:00,20.0,20.04,19.99,20.04,45400.0,15.7049,15.7363,15.6971,15.7363,45400.0
2006-05-15 11:15:00,20.04,20.07,20.02,20.07,18800.0,15.7363,15.7599,15.7206,15.7599,18800.0
2006-05-15 11:20:00,20.07,20.07,20.05,20.06,12200.0,15.7599,15.7599,15.7442,15.752,12200.0
2006-05-15 11:25:00,20.05,20.06,20.05,20.05,13600.0,15.7442,15.752,15.7442,15.7442,13600.0
2006-05-15 11:30:00,20.05,20.07,20.05,20.06,13600.0,15.7442,15.7599,15.7442,15.752,13600.0
2006-05-15 11:35:00,20.06,20.09,20.06,20.09,26000.0,15.752,15.7756,15.752,15.7756,26000.0
2006-05-15 11:40:00,20.09,20.1,20.09,20.1,17000.0,15.7756,15.7834,15.7756,15.7834,17000.0
2006-05-15 11:45:00,20.1,20.1,20.09,20.1,44400.0,15.7834,15.7834,15.7756,15.7834,44400.0
2006-05-15 11:50:00,20.11,20.17,20.11,20.17,39200.0,15.7913,15.8384,15.7913,15.8384,39200.0
2006-05-15 11:55:00,20.17,20.18,20.17,20.18,14200.0,15.8384,15.8463,15.8384,15.8463,14200.0
2006-05-15 12:00:00,20.18,20.19,20.17,20.18,75000.0,15.8463,15.8541,15.8384,15.8463,75000.0
2006-05-15 12:05:00,20.18,20.19,20.18,20.19,6200.0,15.8463,15.8541,15.8463,15.8541,6200.0
2006-05-15 12:10:00,20.19,20.22,20.18,20.21,17000.0,15.8541,15.8777,15.8463,15.8698,17000.0
2006-05-15 12:15:00,20.21,20.21,20.19,20.2,16200.0,15.8698,15.8698,15.8541,15.862,16200.0
2006-05-15 12:20:00,20.2,20.22,20.2,20.22,11200.0,15.862,15.8777,15.862,15.8777,11200.0
2006-05-15 12:25:00,20.21,20.22,20.21,20.22,6000.0,15.8698,15.8777,15.8698,15.8777,6000.0
2006-05-15 12:30:00,20.23,20.25,20.23,20.24,25800.0,15.8855,15.9012,15.8855,15.8934,25800.0
2006-05-15 12:35:00,20.23,20.26,20.23,20.25,49600.0,15.8855,15.9091,15.8855,15.9012,49600.0
2006-05-15 12:40:00,20.24,20.25,20.24,20.24,19800.0,15.8934,15.9012,15.8934,15.8934,19800.0
2006-05-15 12:45:00,20.24,20.25,20.23,20.24,11200.0,15.8934,15.9012,15.8855,15.8934,11200.0
2006-05-15 12:50:00,20.25,20.27,20.25,20.27,14400.0,15.9012,15.9169,15.9012,15.9169,14400.0
2006-05-15 12:55:00,20.27,20.27,20.25,20.25,9600.0,15.9169,15.9169,15.9012,15.9012,9600.0
2006-05-15 13:00:00,20.25,20.29,20.24,20.24,32400.0,15.9012,15.9326,15.8934,15.8934,32400.0
2006-05-15 13:05:00,20.25,20.27,20.24,20.27,11000.0,15.9012,15.9169,15.8934,15.9169,11000.0
2006-05-15 13:10:00,20.26,20.28,20.25,20.28,7200.0,15.9091,15.9248,15.9012,15.9248,7200.0
2006-05-15 13:15:00,20.28,20.29,20.28,20.28,18600.0,15.9248,15.9326,15.9248,15.9248,18600.0
2006-05-15 13:20:00,20.28,20.29,20.24,20.25,66600.0,15.9248,15.9326,15.8934,15.9012,66600.0
2006-05-15 13:25:00,20.25,20.25,20.23,20.25,18800.0,15.9012,15.9012,15.8855,15.9012,18800.0
2006-05-15 13:30:00,20.25,20.25,20.22,20.25,23800.0,15.9012,15.9012,15.8777,15.9012,23800.0
2006-05-15 13:35:00,20.24,20.26,20.24,20.25,23400.0,15.8934,15.9091,15.8934,15.9012,23400.0
2006-05-15 13:40:00,20.25,20.28,20.25,20.27,38800.0,15.9012,15.9248,15.9012,15.9169,38800.0
2006-05-15 13:45:00,20.28,20.28,20.27,20.27,9200.0,15.9248,15.9248,15.9169,15.9169,9200.0
2006-05-15 13:50:00,20.26,20.28,20.25,20.27,29800.0,15.9091,15.9248,15.9012,15.9169,29800.0
2006-05-15 13:55:00,20.28,20.29,20.27,20.29,33400.0,15.9248,15.9326,15.9169,15.9326,33400.0
2006-05-15 14:00:00,20.29,20.34,20.29,20.33,47800.0,15.9326,15.9719,15.9326,15.964,47800.0
2006-05-15 14:05:00,20.33,20.35,20.32,20.33,33000.0,15.964,15.9797,15.9562,15.964,33000.0
2006-05-15 14:10:00,20.33,20.34,20.31,20.32,112800.0,15.964,15.9719,15.9483,15.9562,112800.0
2006-05-15 14:15:00,20.3,20.31,20.26,20.3,8800.0,15.9405,15.9483,15.9091,15.9405,8800.0
2006-05-15 14:20:00,20.31,20.31,20.3,20.3,11800.0,15.9483,15.9483,15.9405,15.9405,11800.0
2006-05-15 14:25:00,20.3,20.32,20.3,20.32,15800.0,15.9405,15.9562,15.9405,15.9562,15800.0
2006-05-15 14:30:00,20.32,20.38,20.31,20.36,32600.0,15.9562,16.0033,15.9483,15.9876,32600.0
2006-05-15 14:35:00,20.36,20.39,20.35,20.38,12000.0,15.9876,16.0112,15.9797,16.0033,12000.0
2006-05-15 14:40:00,20.4,20.4,20.36,20.38,13400.0,16.019,16.019,15.9876,16.0033,13400.0
2006-05-15 14:45:00,20.38,20.4,20.34,20.38,20400.0,16.0033,16.019,15.9719,16.0033,20400.0
2006-05-15 14:50:00,20.37,20.41,20.37,20.4,20600.0,15.9955,16.0269,15.9955,16.019,20600.0
2006-05-15 14:55:00,20.4,20.41,20.38,20.39,17800.0,16.019,16.0269,16.0033,16.0112,17800.0
2006-05-15 15:00:00,20.39,20.4,20.36,20.39,17800.0,16.0112,16.019,15.9876,16.0112,17800.0
2006-05-15 15:05:00,20.39,20.43,20.39,20.42,23200.0,16.0112,16.0426,16.0112,16.0347,23200.0
2006-05-15 15:10:00,20.41,20.46,20.4,20.46,20800.0,16.0269,16.0661,16.019,16.0661,20800.0
2006-05-15 15:15:00,20.46,20.48,20.43,20.48,21200.0,16.0661,16.0818,16.0426,16.0818,21200.0
2006-05-15 15:20:00,20.47,20.48,20.45,20.45,21000.0,16.074,16.0818,16.0583,16.0583,21000.0
2006-05-15 15:25:00,20.45,20.45,20.43,20.43,12600.0,16.0583,16.0583,16.0426,16.0426,12600.0
2006-05-15 15:30:00,20.43,20.47,20.43,20.47,21600.0,16.0426,16.074,16.0426,16.074,21600.0
2006-05-15 15:35:00,20.47,20.48,20.45,20.45,21600.0,16.074,16.0818,16.0583,16.0583,21600.0
2006-05-15 15:40:00,20.45,20.46,20.43,20.43,18200.0,16.0583,16.0661,16.0426,16.0426,18200.0
2006-05-15 15:45:00,20.43,20.45,20.43,20.43,36000.0,16.0426,16.0583,16.0426,16.0426,36000.0
2006-05-15 15:50:00,20.43,20.48,20.43,20.48,39200.0,16.0426,16.0818,16.0426,16.0818,39200.0
2006-05-15 15:55:00,20.47,20.49,20.46,20.46,42600.0,16.074,16.0897,16.0661,16.0661,42600.0
2006-05-16 09:30:00,20.5,20.5,20.41,20.41,20400.0,16.0975,16.0975,16.0269,16.0269,20400.0
2006-05-16 09:35:00,20.4,20.4,20.36,20.36,9600.0,16.019,16.019,15.9876,15.9876,9600.0
2006-05-16 09:40:00,20.35,20.35,20.25,20.35,38200.0,15.9797,15.9797,15.9012,15.9797,38200.0
2006-05-16 09:45:00,20.37,20.5,20.36,20.47,147200.0,15.9955,16.0975,15.9876,16.074,147200.0
2006-05-16 09:50:00,20.47,20.48,20.43,20.48,28600.0,16.074,16.0818,16.0426,16.0818,28600.0
2006-05-16 09:55:00,20.5,20.5,20.44,20.44,17200.0,16.0975,16.0975,16.0504,16.0504,17200.0
2006-05-16 10:00:00,20.45,20.48,20.43,20.44,31400.0,16.0583,16.0818,16.0426,16.0504,31400.0
2006-05-16 10:05:00,20.45,20.53,20.43,20.53,88400.0,16.0583,16.1211,16.0426,16.1211,88400.0
2006-05-16 10:10:00,20.53,20.55,20.48,20.49,61000.0,16.1211,16.1368,16.0818,16.0897,61000.0
2006-05-16 10:15:00,20.48,20.49,20.44,20.47,31200.0,16.0818,16.0897,16.0504,16.074,31200.0
2006-05-16 10:20:00,20.47,20.5,20.46,20.46,10000.0,16.074,16.0975,16.0661,16.0661,10000.0
2006-05-16 10:25:00,20.46,20.47,20.45,20.45,23400.0,16.0661,16.074,16.0583,16.0583,23400.0
2006-05-16 10:30:00,20.45,20.46,20.42,20.46,28000.0,16.0583,16.0661,16.0347,16.0661,28000.0
2006-05-16 10:35:00,20.46,20.46,20.4,20.41,24200.0,16.0661,16.0661,16.019,16.0269,24200.0
2006-05-16 10:40:00,20.4,20.41,20.38,20.4,22400.0,16.019,16.0269,16.0033,16.019,22400.0
2006-05-16 10:45:00,20.4,20.42,20.39,20.42,30800.0,16.019,16.0347,16.0112,16.0347,30800.0
2006-05-16 10:50:00,20.42,20.44,20.42,20.44,17000.0,16.0347,16.0504,16.0347,16.0504,17000.0
2006-05-16 10:55:00,20.44,20.45,20.43,20.44,21600.0,16.0504,16.0583,16.0426,16.0504,21600.0
2006-05-16 11:00:00,20.43,20.46,20.4,20.45,15400.0,16.0426,16.0661,16.019,16.0583,15400.0
2006-05-16 11:05:00,20.45,20.47,20.45,20.47,20400.0,16.0583,16.074,16.0583,16.074,20400.0
2006-05-16 11:10:00,20.47,20.51,20.47,20.49,83400.0,16.074,16.1054,16.074,16.0897,83400.0
2006-05-16 11:15:00,20.48,20.49,20.45,20.45,25000.0,16.0818,16.0897,16.0583,16.0583,25000.0
2006-05-16 11:20:00,20.46,20.47,20.45,20.46,25600.0,16.0661,16.074,16.0583,16.0661,25600.0
2006-05-16 11:25:00,20.46,20.46,20.45,20.45,15600.0,16.0661,16.0661,16.0583,16.0583,15600.0
2006-05-16 11:30:00,20.45,20.45,20.44,20.45,11200.0,16.0583,16.0583,16.0504,16.0583,11200.0
2006-05-16 11:35:00,20.45,20.46,20.45,20.46,15800.0,16.0583,16.0661,16.0583,16.0661,15800.0
2006-05-16 11:40:00,20.46,20.47,20.42,20.43,80600.0,16.0661,16.074,16.0347,16.0426,80600.0
2006-05-16 11:45:00,20.42,20.44,20.42,20.44,26000.0,16.0347,16.0504,16.0347,16.0504,26000.0
2006-05-16 11:50:00,20.44,20.45,20.44,20.45,10400.0,16.0504,16.0583,16.0504,16.0583,10400.0
2006-05-16 11:55:00,20.45,20.47,20.45,20.47,9200.0,16.0583,16.074,16.0583,16.074,9200.0
2006-05-16 12:00:00,20.46,20.47,20.46,20.46,23600.0,16.0661,16.074,16.0661,16.0661,23600.0
2006-05-16 12:05:00,20.47,20.49,20.47,20.48,13200.0,16.074,16.0897,16.074,16.0818,13200.0
2006-05-16 12:10:00,20.48,20.49,20.48,20.48,25400.0,16.0818,16.0897,16.0818,16.0818,25400.0
2006-05-16 12:15:00,20.48,20.48,20.45,20.45,20000.0,16.0818,16.0818,16.0583,16.0583,20000.0
2006-05-16 12:20:00,20.45,20.47,20.44,20.45,19000.0,16.0583,16.074,16.0504,16.0583,19000.0
2006-05-16 12:25:00,20.45,20.46,20.45,20.46,11000.0,16.0583,16.0661,16.0583,16.0661,11000.0
2006-05-16 12:30:00,20.46,20.47,20.46,20.47,9400.0,16.0661,16.074,16.0661,16.074,9400.0
2006-05-16 12:35:00,20.47,20.5,20.46,20.5,46000.0,16.074,16.0975,16.0661,16.0975,46000.0
2006-05-16 12:40:00,20.5,20.51,20.5,20.5,11000.0,16.0975,16.1054,16.0975,16.0975,11000.0
2006-05-16 12:45:00,20.5,20.5,20.49,20.5,18000.0,16.0975,16.0975,16.0897,16.0975,18000.0
2006-05-16 12:50:00,20.5,20.5,20.49,20.49,13400.0,16.0975,16.0975,16.0897,16.0897,13400.0
2006-05-16 12:55:00,20.48,20.48,20.45,20.46,24000.0,16.0818,16.0818,16.0583,16.0661,24000.0
2006-05-16 13:00:00,20.47,20.47,20.44,20.45,17400.0,16.074,16.074,16.0504,16.0583,17400.0
2006-05-16 13:05:00,20.45,20.46,20.43,20.46,20000.0,16.0583,16.0661,16.0426,16.0661,20000.0
2006-05-16 13:10:00,20.46,20.48,20.45,20.46,7000.0,16.0661,16.0818,16.0583,16.0661,7000.0
2006-05-16 13:15:00,20.46,20.46,20.43,20.44,17600.0,16.0661,16.0661,16.0426,16.0504,17600.0
2006-05-16 13:20:00,20.44,20.47,20.44,20.47,24600.0,16.0504,16.074,16.0504,16.074,24600.0
2006-05-16 13:25:00,20.47,20.47,20.45,20.46,15400.0,16.074,16.074,16.0583,16.0661,15400.0
2006-05-16 13:30:00,20.46,20.46,20.45,20.46,14400.0,16.0661,16.0661,16.0583,16.0661,14400.0
2006-05-16 13:35:00,20.46,20.46,20.45,20.46,22000.0,16.0661,16.0661,16.0583,16.0661,22000.0
2006-05-16 13:40:00,20.46,20.46,20.45,20.46,16800.0,16.0661,16.0661,16.0583,16.0661,16800.0
2006-05-16 13:45:00,20.45,20.46,20.44,20.45,23800.0,16.0583,16.0661,16.0504,16.0583,23800.0
2006-05-16 13:50:00,20.46,20.47,20.45,20.46,9800.0,16.0661,16.074,16.0583,16.0661,9800.0
2006-05-16 13:55:00,20.46,20.47,20.45,20.46,16200.0,16.0661,16.074,16.0583,16.0661,16200.0
2006-05-16 14:00:00,20.46,20.46,20.45,20.45,10200.0,16.0661,16.0661,16.0583,16.0583,10200.0
2006-05-16 14:05:00,20.45,20.46,20.43,20.43,20600.0,16.0583,16.0661,16.0426,16.0426,20600.0
2006-05-16 14:10:00,20.45,20.45,20.43,20.43,24000.0,16.0583,16.0583,16.0426,16.0426,24000.0
2006-05-16 14:15:00,20.44,20.45,20.44,20.45,14600.0,16.0504,16.0583,16.0504,16.0583,14600.0
2006-05-16 14:20:00,20.45,20.46,20.45,20.45,20600.0,16.0583,16.0661,16.0583,16.0583,20600.0
2006-05-16 14:25:00,20.44,20.45,20.43,20.45,12200.0,16.0504,16.0583,16.0426,16.0583,12200.0
2006-05-16 14:30:00,20.45,20.45,20.44,20.45,21800.0,16.0583,16.0583,16.0504,16.0583,21800.0
2006-05-16 14:35:00,20.44,20.45,20.44,20.44,14000.0,16.0504,16.0583,16.0504,16.0504,14000.0
2006-05-16 14:40:00,20.44,20.46,20.44,20.45,21000.0,16.0504,16.0661,16.0504,16.0583,21000.0
2006-05-16 14:45:00,20.45,20.46,20.45,20.46,17400.0,16.0583,16.0661,16.0583,16.0661,17400.0
2006-05-16 14:50:00,20.45,20.46,20.45,20.46,25400.0,16.0583,16.0661,16.0583,16.0661,25400.0
2006-05-16 14:55:00,20.46,20.47,20.45,20.46,18600.0,16.0661,16.074,16.0583,16.0661,18600.0
2006-05-16 15:00:00,20.46,20.48,20.46,20.46,26200.0,16.0661,16.0818,16.0661,16.0661,26200.0
2006-05-16 15:05:00,20.46,20.47,20.46,20.47,18200.0,16.0661,16.074,16.0661,16.074,18200.0
2006-05-16 15:10:00,20.47,20.48,20.46,20.48,27200.0,16.074,16.0818,16.0661,16.0818,27200.0
2006-05-16 15:15:00,20.48,20.48,20.46,20.48,26200.0,16.0818,16.0818,16.0661,16.0818,26200.0
2006-05-16 15:20:00,20.47,20.47,20.46,20.47,20200.0,16.074,16.074,16.0661,16.074,20200.0
2006-05-16 15:25:00,20.47,20.48,20.46,20.47,39600.0,16.074,16.0818,16.0661,16.074,39600.0
2006-05-16 15:30:00,20.47,20.48,20.47,20.48,47800.0,16.074,16.0818,16.074,16.0818,47800.0
2006-05-16 15:35:00,20.48,20.49,20.48,20.48,28000.0,16.0818,16.0897,16.0818,16.0818,28000.0
2006-05-16 15:40:00,20.48,20.48,20.47,20.48,38000.0,16.0818,16.0818,16.074,16.0818,38000.0
2006-05-16 15:45:00,20.47,20.48,20.47,20.48,44200.0,16.074,16.0818,16.074,16.0818,44200.0
2006-05-16 15:50:00,20.48,20.48,20.45,20.47,71000.0,16.0818,16.0818,16.0583,16.074,71000.0
2006-05-16 15:55:00,20.47,20.48,20.45,20.45,45400.0,16.074,16.0818,16.0583,16.0583,45400.0
2006-05-17 09:30:00,20.41,20.45,20.41,20.45,54600.0,16.0269,16.0583,16.0269,16.0583,54600.0
2006-05-17 09:35:00,20.48,20.54,20.48,20.5,20000.0,16.0818,16.1289,16.0818,16.0975,20000.0
2006-05-17 09:40:00,20.5,20.57,20.5,20.55,35400.0,16.0975,16.1525,16.0975,16.1368,35400.0
2006-05-17 09:45:00,20.55,20.57,20.5,20.5,117200.0,16.1368,16.1525,16.0975,16.0975,117200.0
2006-05-17 09:50:00,20.52,20.53,20.5,20.52,31600.0,16.1132,16.1211,16.0975,16.1132,31600.0
2006-05-17 09:55:00,20.5,20.54,20.49,20.52,79600.0,16.0975,16.1289,16.0897,16.1132,79600.0
2006-05-17 10:00:00,20.5,20.55,20.5,20.53,46800.0,16.0975,16.1368,16.0975,16.1211,46800.0
2006-05-17 10:05:00,20.55,20.59,20.5,20.5,30000.0,16.1368,16.1682,16.0975,16.0975,30000.0
2006-05-17 10:10:00,20.51,20.51,20.49,20.5,48600.0,16.1054,16.1054,16.0897,16.0975,48600.0
2006-05-17 10:15:00,20.5,20.54,20.49,20.54,29800.0,16.0975,16.1289,16.0897,16.1289,29800.0
2006-05-17 10:20:00,20.53,20.55,20.5,20.55,25400.0,16.1211,16.1368,16.0975,16.1368,25400.0
2006-05-17 10:25:00,20.54,20.56,20.53,20.53,44200.0,16.1289,16.1446,16.1211,16.1211,44200.0
2006-05-17 10:30:00,20.53,20.55,20.51,20.54,68000.0,16.1211,16.1368,16.1054,16.1289,68000.0
2006-05-17 10:35:00,20.54,20.58,20.53,20.57,20400.0,16.1289,16.1604,16.1211,16.1525,20400.0
2006-05-17 10:40:00,20.57,20.58,20.57,20.58,12000.0,16.1525,16.1604,16.1525,16.1604,12000.0
2006-05-17 10:45:00,20.58,20.6,20.57,20.6,15400.0,16.1604,16.1761,16.1525,16.1761,15400.0
2006-05-17 10:50:00,20.6,20.62,20.59,20.61,13000.0,16.1761,16.1918,16.1682,16.1839,13000.0
2006-05-17 10:55:00,20.61,20.65,20.61,20.61,19600.0,16.1839,16.2153,16.1839,16.1839,19600.0
2006-05-17 11:00:00,20.61,20.61,20.55,20.55,24600.0,16.1839,16.1839,16.1368,16.1368,24600.0
2006-05-17 11:05:00,20.56,20.57,20.55,20.56,19000.0,16.1446,16.1525,16.1368,16.1446,19000.0
2006-05-17 11:10:00,20.58,20.58,20.54,20.54,31200.0,16.1604,16.1604,16.1289,16.1289,31200.0
2006-05-17 11:15:00,20.55,20.58,20.54,20.56,63200.0,16.1368,16.1604,16.1289,16.1446,63200.0
2006-05-17 11:20:00,20.57,20.58,20.57,20.57,23600.0,16.1525,16.1604,16.1525,16.1525,23600.0
2006-05-17 11:25:00,20.57,20.59,20.54,20.55,58000.0,16.1525,16.1682,16.1289,16.1368,58000.0
2006-05-17 11:30:00,20.55,20.6,20.52,20.6,34800.0,16.1368,16.1761,16.1132,16.1761,34800.0
2006-05-17 11:35:00,20.6,20.66,20.59,20.65,35200.0,16.1761,16.2232,16.1682,16.2153,35200.0
2006-05-17 11:40:00,20.65,20.65,20.63,20.63,11800.0,16.2153,16.2153,16.1996,16.1996,11800.0
2006-05-17 11:45:00,20.63,20.64,20.58,20.58,40400.0,16.1996,16.2075,16.1604,16.1604,40400.0
2006-05-17 11:50:00,20.58,20.6,20.57,20.6,24600.0,16.1604,16.1761,16.1525,16.1761,24600.0
2006-05-17 11:55:00,20.58,20.61,20.58,20.59,24600.0,16.1604,16.1839,16.1604,16.1682,24600.0
2006-05-17 12:00:00,20.59,20.6,20.58,20.6,18800.0,16.1682,16.1761,16.1604,16.1761,18800.0
2006-05-17 12:05:00,20.6,20.63,20.6,20.61,13800.0,16.1761,16.1996,16.1761,16.1839,13800.0
2006-05-17 12:10:00,20.61,20.63,20.61,20.62,11000.0,16.1839,16.1996,16.1839,16.1918,11000.0
2006-05-17 12:15:00,20.63,20.63,20.62,20.63,9400.0,16.1996,16.1996,16.1918,16.1996,9400.0
2006-05-17 12:20:00,20.62,20.62,20.58,20.58,22200.0,16.1918,16.1918,16.1604,16.1604,22200.0
2006-05-17 12:25:00,20.58,20.58,20.5,20.5,24800.0,16.1604,16.1604,16.0975,16.0975,24800.0
2006-05-17 12:30:00,20.5,20.55,20.5,20.55,9600.0,16.0975,16.1368,16.0975,16.1368,9600.0
2006-05-17 12:35:00,20.55,20.58,20.55,20.58,5800.0,16.1368,16.1604,16.1368,16.1604,5800.0
2006-05-17 12:40:00,20.58,20.6,20.58,20.59,15200.0,16.1604,16.1761,16.1604,16.1682,15200.0
2006-05-17 12:45:00,20.59,20.59,20.57,20.58,42600.0,16.1682,16.1682,16.1525,16.1604,42600.0
2006-05-17 12:50:00,20.58,20.59,20.56,20.59,28200.0,16.1604,16.1682,16.1446,16.1682,28200.0
2006-05-17 12:55:00,20.6,20.6,20.58,20.59,26600.0,16.1761,16.1761,16.1604,16.1682,26600.0
2006-05-17 13:00:00,20.59,20.63,20.58,20.61,24600.0,16.1682,16.1996,16.1604,16.1839,24600.0
2006-05-17 13:05:00,20.61,20.61,20.58,20.59,10800.0,16.1839,16.1839,16.1604,16.1682,10800.0
2006-05-17 13:10:00,20.59,20.6,20.55,20.55,25000.0,16.1682,16.1761,16.1368,16.1368,25000.0
2006-05-17 13:15:00,20.56,20.56,20.54,20.54,13400.0,16.1446,16.1446,16.1289,16.1289,13400.0
2006-05-17 13:20:00,20.54,20.59,20.54,20.57,18400.0,16.1289,16.1682,16.1289,16.1525,18400.0
2006-05-17 13:25:00,20.58,20.6,20.57,20.59,18800.0,16.1604,16.1761,16.1525,16.1682,18800.0
2006-05-17 13:30:00,20.59,20.62,20.58,20.61,32800.0,16.1682,16.1918,16.1604,16.1839,32800.0
2006-05-17 13:35:00,20.61,20.61,20.57,20.59,16600.0,16.1839,16.1839,16.1525,16.1682,16600.0
2006-05-17 13:40:00,20.59,20.6,20.59,20.6,16200.0,16.1682,16.1761,16.1682,16.1761,16200.0
2006-05-17 13:45:00,20.6,20.64,20.6,20.63,10000.0,16.1761,16.2075,16.1761,16.1996,10000.0
2006-05-17 13:50:00,20.63,20.66,20.63,20.65,9200.0,16.1996,16.2232,16.1996,16.2153,9200.0
2006-05-17 13:55:00,20.64,20.64,20.59,20.6,31800.0,16.2075,16.2075,16.1682,16.1761,31800.0
2006-05-17 14:00:00,20.59,20.59,20.57,20.59,12400.0,16.1682,16.1682,16.1525,16.1682,12400.0
2006-05-17 14:05:00,20.59,20.61,20.56,20.56,21400.0,16.1682,16.1839,16.1446,16.1446,21400.0
2006-05-17 14:10:00,20.55,20.56,20.51,20.52,40200.0,16.1368,16.1446,16.1054,16.1132,40200.0
2006-05-17 14:15:00,20.52,20.52,20.48,20.5,23200.0,16.1132,16.1132,16.0818,16.0975,23200.0
2006-05-17 14:20:00,20.51,20.53,20.5,20.53,19400.0,16.1054,16.1211,16.0975,16.1211,19400.0
2006-05-17 14:25:00,20.53,20.55,20.53,20.55,13000.0,16.1211,16.1368,16.1211,16.1368,13000.0
2006-05-17 14:30:00,20.55,20.56,20.55,20.55,8800.0,16.1368,16.1446,16.1368,16.1368,8800.0
2006-05-17 14:35:00,20.54,20.54,20.48,20.49,26600.0,16.1289,16.1289,16.0818,16.0897,26600.0
2006-05-17 14:40:00,20.48,20.54,20.47,20.49,148200.0,16.0818,16.1289,16.074,16.0897,148200.0
2006-05-17 14:45:00,20.48,20.52,20.47,20.5,45400.0,16.0818,16.1132,16.074,16.0975,45400.0
2006-05-17 14:50:00,20.5,20.53,20.49,20.53,35200.0,16.0975,16.1211,16.0897,16.1211,35200.0
2006-05-17 14:55:00,20.53,20.58,20.53,20.55,19400.0,16.1211,16.1604,16.1211,16.1368,19400.0
2006-05-17 15:00:00,20.55,20.55,20.53,20.54,76400.0,16.1368,16.1368,16.1211,16.1289,76400.0
2006-05-17 15:05:00,20.54,20.55,20.52,20.53,123400.0,16.1289,16.1368,16.1132,16.1211,123400.0
2006-05-17 15:10:00,20.53,20.54,20.5,20.51,131600.0,16.1211,16.1289,16.0975,16.1054,131600.0
2006-05-17 15:15:00,20.51,20.53,20.5,20.53,33600.0,16.1054,16.1211,16.0975,16.1211,33600.0
2006-05-17 15:20:00,20.52,20.54,20.52,20.53,15200.0,16.1132,16.1289,16.1132,16.1211,15200.0
2006-05-17 15:25:00,20.53,20.55,20.53,20.54,49000.0,16.1211,16.1368,16.1211,16.1289,49000.0
2006-05-17 15:30:00,20.54,20.55,20.54,20.54,38200.0,16.1289,16.1368,16.1289,16.1289,38200.0
2006-05-17 15:35:00,20.54,20.56,20.53,20.54,40400.0,16.1289,16.1446,16.1211,16.1289,40400.0
2006-05-17 15:40:00,20.53,20.54,20.5,20.5,31000.0,16.1211,16.1289,16.0975,16.0975,31000.0
2006-05-17 15:45:00,20.5,20.51,20.44,20.46,76200.0,16.0975,16.1054,16.0504,16.0661,76200.0
2006-05-17 15:50:00,20.48,20.52,20.45,20.45,100800.0,16.0818,16.1132,16.0583,16.0583,100800.0
2006-05-17 15:55:00,20.45,20.5,20.43,20.5,105400.0,16.0583,16.0975,16.0426,16.0975,105400.0
2006-05-18 09:30:00,20.51,20.58,20.51,20.58,30200.0,16.1054,16.1604,16.1054,16.1604,30200.0
2006-05-18 09:35:00,20.58,20.58,20.5,20.5,15600.0,16.1604,16.1604,16.0975,16.0975,15600.0
2006-05-18 09:40:00,20.5,20.5,20.49,20.49,86200.0,16.0975,16.0975,16.0897,16.0897,86200.0
2006-05-18 09:45:00,20.48,20.49,20.43,20.45,35800.0,16.0818,16.0897,16.0426,16.0583,35800.0
2006-05-18 09:50:00,20.45,20.5,20.45,20.5,31200.0,16.0583,16.0975,16.0583,16.0975,31200.0
2006-05-18 09:55:00,20.5,20.51,20.48,20.48,7800.0,16.0975,16.1054,16.0818,16.0818,7800.0
2006-05-18 10:00:00,20.48,20.57,20.48,20.5,16600.0,16.0818,16.1525,16.0818,16.0975,16600.0
2006-05-18 10:05:00,20.5,20.5,20.48,20.48,2800.0,16.0975,16.0975,16.0818,16.0818,2800.0
2006-05-18 10:10:00,20.5,20.54,20.5,20.5,12000.0,16.0975,16.1289,16.0975,16.0975,12000.0
2006-05-18 10:15:00,20.48,20.52,20.48,20.52,10000.0,16.0818,16.1132,16.0818,16.1132,10000.0
2006-05-18 10:20:00,20.51,20.58,20.51,20.58,9600.0,16.1054,16.1604,16.1054,16.1604,9600.0
2006-05-18 10:25:00,20.57,20.61,20.57,20.58,7600.0,16.1525,16.1839,16.1525,16.1604,7600.0
2006-05-18 10:30:00,20.58,20.6,20.53,20.54,5600.0,16.1604,16.1761,16.1211,16.1289,5600.0
2006-05-18 10:35:00,20.54,20.58,20.52,20.56,19200.0,16.1289,16.1604,16.1132,16.1446,19200.0
2006-05-18 10:40:00,20.56,20.58,20.56,20.58,6400.0,16.1446,16.1604,16.1446,16.1604,6400.0
2006-05-18 10:45:00,20.57,20.57,20.56,20.56,6000.0,16.1525,16.1525,16.1446,16.1446,6000.0
2006-05-18 10:50:00,20.56,20.58,20.55,20.57,12800.0,16.1446,16.1604,16.1368,16.1525,12800.0
2006-05-18 10:55:00,20.57,20.57,20.56,20.57,8800.0,16.1525,16.1525,16.1446,16.1525,8800.0
2006-05-18 11:00:00,20.56,20.57,20.52,20.52,9800.0,16.1446,16.1525,16.1132,16.1132,9800.0
2006-05-18 11:05:00,20.51,20.53,20.49,20.5,12800.0,16.1054,16.1211,16.0897,16.0975,12800.0
2006-05-18 11:10:00,20.5,20.53,20.5,20.5,10200.0,16.0975,16.1211,16.0975,16.0975,10200.0
2006-05-18 11:15:00,20.5,20.53,20.5,20.52,5400.0,16.0975,16.1211,16.0975,16.1132,5400.0
2006-05-18 11:20:00,20.52,20.54,20.5,20.54,7800.0,16.1132,16.1289,16.0975,16.1289,7800.0
2006-05-18 11:25:00,20.53,20.61,20.53,20.6,16400.0,16.1211,16.1839,16.1211,16.1761,16400.0
2006-05-18 11:30:00,20.6,20.61,20.6,20.61,15000.0,16.1761,16.1839,16.1761,16.1839,15000.0
2006-05-18 11:35:00,20.61,20.61,20.59,20.61,8600.0,16.1839,16.1839,16.1682,16.1839,8600.0
2006-05-18 11:40:00,20.59,20.62,20.59,20.6,14800.0,16.1682,16.1918,16.1682,16.1761,14800.0
2006-05-18 11:45:00,20.6,20.6,20.56,20.57,5000.0,16.1761,16.1761,16.1446,16.1525,5000.0
2006-05-18 11:50:00,20.57,20.57,20.51,20.53,38000.0,16.1525,16.1525,16.1054,16.1211,38000.0
2006-05-18 11:55:00,20.54,20.61,20.53,20.58,17200.0,16.1289,16.1839,16.1211,16.1604,17200.0
2006-05-18 12:00:00,20.58,20.61,20.54,20.61,12600.0,16.1604,16.1839,16.1289,16.1839,12600.0
2006-05-18 12:05:00,20.61,20.67,20.59,20.63,31200.0,16.1839,16.231,16.1682,16.1996,31200.0
2006-05-18 12:10:00,20.65,20.65,20.62,20.62,10400.0,16.2153,16.2153,16.1918,16.1918,10400.0
2006-05-18 12:15:00,20.62,20.62,20.56,20.56,20000.0,16.1918,16.1918,16.1446,16.1446,20000.0
2006-05-18 12:20:00,20.55,20.55,20.51,20.54,17800.0,16.1368,16.1368,16.1054,16.1289,17800.0
2006-05-18 12:25:00,20.53,20.56,20.53,20.56,3600.0,16.1211,16.1446,16.1211,16.1446,3600.0
2006-05-18 12:30:00,20.56,20.59,20.56,20.58,6800.0,16.1446,16.1682,16.1446,16.1604,6800.0
2006-05-18 12:35:00,20.58,20.6,20.57,20.59,15600.0,16.1604,16.1761,16.1525,16.1682,15600.0
2006-05-18 12:40:00,20.59,20.59,20.57,20.59,8200.0,16.1682,16.1682,16.1525,16.1682,8200.0
2006-05-18 12:45:00,20.59,20.6,20.57,20.58,16200.0,16.1682,16.1761,16.1525,16.1604,16200.0
2006-05-18 12:50:00,20.57,20.59,20.57,20.59,5000.0,16.1525,16.1682,16.1525,16.1682,5000.0
2006-05-18 12:55:00,20.6,20.64,20.6,20.63,14000.0,16.1761,16.2075,16.1761,16.1996,14000.0
2006-05-18 13:00:00,20.63,20.63,20.6,20.6,7600.0,16.1996,16.1996,16.1761,16.1761,7600.0
2006-05-18 13:05:00,20.6,20.61,20.59,20.59,21000.0,16.1761,16.1839,16.1682,16.1682,21000.0
2006-05-18 13:10:00,20.58,20.61,20.57,20.57,10400.0,16.1604,16.1839,16.1525,16.1525,10400.0
2006-05-18 13:15:00,20.57,20.6,20.57,20.59,72000.0,16.1525,16.1761,16.1525,16.1682,72000.0
2006-05-18 13:20:00,20.58,20.59,20.57,20.57,51600.0,16.1604,16.1682,16.1525,16.1525,51600.0
2006-05-18 13:25:00,20.58,20.6,20.58,20.6,13000.0,16.1604,16.1761,16.1604,16.1761,13000.0
2006-05-18 13:30:00,20.6,20.61,20.59,20.61,11600.0,16.1761,16.1839,16.1682,16.1839,11600.0
2006-05-18 13:35:00,20.61,20.61,20.61,20.61,9200.0,16.1839,16.1839,16.1839,16.1839,9200.0
2006-05-18 13:40:00,20.61,20.61,20.53,20.55,56200.0,16.1839,16.1839,16.1211,16.1368,56200.0
2006-05-18 13:45:00,20.56,20.57,20.55,20.57,7400.0,16.1446,16.1525,16.1368,16.1525,7400.0
2006-05-18 13:50:00,20.57,20.57,20.56,20.57,3200.0,16.1525,16.1525,16.1446,16.1525,3200.0
2006-05-18 13:55:00,20.57,20.57,20.56,20.56,8800.0,16.1525,16.1525,16.1446,16.1446,8800.0
2006-05-18 14:00:00,20.56,20.58,20.55,20.58,18600.0,16.1446,16.1604,16.1368,16.1604,18600.0
2006-05-18 14:05:00,20.58,20.58,20.56,20.56,3800.0,16.1604,16.1604,16.1446,16.1446,3800.0
2006-05-18 14:10:00,20.56,20.56,20.52,20.52,13000.0,16.1446,16.1446,16.1132,16.1132,13000.0
2006-05-18 14:15:00,20.51,20.56,20.51,20.55,16000.0,16.1054,16.1446,16.1054,16.1368,16000.0
2006-05-18 14:20:00,20.56,20.59,20.56,20.56,15800.0,16.1446,16.1682,16.1446,16.1446,15800.0
2006-05-18 14:25:00,20.56,20.57,20.54,20.54,9000.0,16.1446,16.1525,16.1289,16.1289,9000.0
2006-05-18 14:30:00,20.54,20.55,20.54,20.55,9400.0,16.1289,16.1368,16.1289,16.1368,9400.0
2006-05-18 14:35:00,20.55,20.57,20.55,20.57,9000.0,16.1368,16.1525,16.1368,16.1525,9000.0
2006-05-18 14:40:00,20.56,20.57,20.54,20.54,11800.0,16.1446,16.1525,16.1289,16.1289,11800.0
2006-05-18 14:45:00,20.53,20.54,20.5,20.5,39800.0,16.1211,16.1289,16.0975,16.0975,39800.0
2006-05-18 14:50:00,20.5,20.52,20.5,20.52,11800.0,16.0975,16.1132,16.0975,16.1132,11800.0
2006-05-18 14:55:00,20.53,20.53,20.49,20.5,42600.0,16.1211,16.1211,16.0897,16.0975,42600.0
2006-05-18 15:00:00,20.5,20.53,20.5,20.52,16000.0,16.0975,16.1211,16.0975,16.1132,16000.0
2006-05-18 15:05:00,20.52,20.53,20.52,20.52,7000.0,16.1132,16.1211,16.1132,16.1132,7000.0
2006-05-18 15:10:00,20.52,20.53,20.5,20.5,21400.0,16.1132,16.1211,16.0975,16.0975,21400.0
2006-05-18 15:15:00,20.5,20.52,20.5,20.5,8800.0,16.0975,16.1132,16.0975,16.0975,8800.0
2006-05-18 15:20:00,20.51,20.51,20.49,20.49,15200.0,16.1054,16.1054,16.0897,16.0897,15200.0
2006-05-18 15:25:00,20.48,20.53,20.48,20.52,21400.0,16.0818,16.1211,16.0818,16.1132,21400.0
2006-05-18 15:30:00,20.53,20.54,20.51,20.52,16000.0,16.1211,16.1289,16.1054,16.1132,16000.0
2006-05-18 15:35:00,20.52,20.52,20.48,20.48,71600.0,16.1132,16.1132,16.0818,16.0818,71600.0
2006-05-18 15:40:00,20.49,20.49,20.41,20.43,39800.0,16.0897,16.0897,16.0269,16.0426,39800.0
2006-05-18 15:45:00,20.43,20.48,20.42,20.47,28400.0,16.0426,16.0818,16.0347,16.074,28400.0
2006-05-18 15:50:00,20.45,20.49,20.44,20.46,70000.0,16.0583,16.0897,16.0504,16.0661,70000.0
2006-05-18 15:55:00,20.46,20.5,20.45,20.49,78200.0,16.0661,16.0975,16.0583,16.0897,78200.0
2006-05-19 09:30:00,20.5,20.53,20.47,20.5,178400.0,16.0975,16.1211,16.074,16.0975,178400.0
2006-05-19 09:35:00,20.54,20.55,20.49,20.49,47200.0,16.1289,16.1368,16.0897,16.0897,47200.0
2006-05-19 09:40:00,20.5,20.53,20.49,20.5,22000.0,16.0975,16.1211,16.0897,16.0975,22000.0
2006-05-19 09:45:00,20.5,20.55,20.49,20.54,45000.0,16.0975,16.1368,16.0897,16.1289,45000.0
2006-05-19 09:50:00,20.53,20.59,20.53,20.59,11800.0,16.1211,16.1682,16.1211,16.1682,11800.0
2006-05-19 09:55:00,20.59,20.59,20.56,20.57,13400.0,16.1682,16.1682,16.1446,16.1525,13400.0
2006-05-19 10:00:00,20.58,20.61,20.58,20.6,23800.0,16.1604,16.1839,16.1604,16.1761,23800.0
2006-05-19 10:05:00,20.6,20.65,20.6,20.65,26400.0,16.1761,16.2153,16.1761,16.2153,26400.0
2006-05-19 10:10:00,20.65,20.65,20.59,20.6,41200.0,16.2153,16.2153,16.1682,16.1761,41200.0
2006-05-19 10:15:00,20.6,20.61,20.6,20.6,15200.0,16.1761,16.1839,16.1761,16.1761,15200.0
2006-05-19 10:20:00,20.61,20.67,20.61,20.67,14000.0,16.1839,16.231,16.1839,16.231,14000.0
2006-05-19 10:25:00,20.67,20.69,20.63,20.65,48800.0,16.231,16.2467,16.1996,16.2153,48800.0
2006-05-19 10:30:00,20.66,20.7,20.63,20.63,47400.0,16.2232,16.2546,16.1996,16.1996,47400.0
2006-05-19 10:35:00,20.63,20.66,20.63,20.65,24200.0,16.1996,16.2232,16.1996,16.2153,24200.0
2006-05-19 10:40:00,20.65,20.66,20.63,20.65,16400.0,16.2153,16.2232,16.1996,16.2153,16400.0
2006-05-19 10:45:00,20.66,20.68,20.65,20.66,10600.0,16.2232,16.2389,16.2153,16.2232,10600.0
2006-05-19 10:50:00,20.65,20.65,20.59,20.6,26800.0,16.2153,16.2153,16.1682,16.1761,26800.0
2006-05-19 10:55:00,20.59,20.59,20.55,20.55,27800.0,16.1682,16.1682,16.1368,16.1368,27800.0
2006-05-19 11:00:00,20.56,20.56,20.52,20.53,61200.0,16.1446,16.1446,16.1132,16.1211,61200.0
2006-05-19 11:05:00,20.52,20.54,20.5,20.5,55600.0,16.1132,16.1289,16.0975,16.0975,55600.0
2006-05-19 11:10:00,20.5,20.5,20.43,20.49,113600.0,16.0975,16.0975,16.0426,16.0897,113600.0
2006-05-19 11:15:00,20.5,20.56,20.5,20.56,61600.0,16.0975,16.1446,16.0975,16.1446,61600.0
2006-05-19 11:20:00,20.56,20.63,20.54,20.54,56200.0,16.1446,16.1996,16.1289,16.1289,56200.0
2006-05-19 11:25:00,20.54,20.57,20.5,20.53,108200.0,16.1289,16.1525,16.0975,16.1211,108200.0
2006-05-19 11:30:00,20.53,20.54,20.52,20.53,21000.0,16.1211,16.1289,16.1132,16.1211,21000.0
2006-05-19 11:35:00,20.53,20.53,20.5,20.51,70800.0,16.1211,16.1211,16.0975,16.1054,70800.0
2006-05-19 11:40:00,20.52,20.53,20.49,20.51,28200.0,16.1132,16.1211,16.0897,16.1054,28200.0
2006-05-19 11:45:00,20.52,20.55,20.52,20.54,24400.0,16.1132,16.1368,16.1132,16.1289,24400.0
2006-05-19 11:50:00,20.54,20.54,20.51,20.51,4200.0,16.1289,16.1289,16.1054,16.1054,4200.0
2006-05-19 11:55:00,20.51,20.52,20.5,20.52,10200.0,16.1054,16.1132,16.0975,16.1132,10200.0
2006-05-19 12:00:00,20.53,20.55,20.52,20.53,6200.0,16.1211,16.1368,16.1132,16.1211,6200.0
2006-05-19 12:05:00,20.53,20.55,20.53,20.55,23000.0,16.1211,16.1368,16.1211,16.1368,23000.0
2006-05-19 12:10:00,20.56,20.57,20.55,20.56,23400.0,16.1446,16.1525,16.1368,16.1446,23400.0
2006-05-19 12:15:00,20.57,20.57,20.55,20.55,9400.0,16.1525,16.1525,16.1368,16.1368,9400.0
2006-05-19 12:20:00,20.55,20.55,20.53,20.54,5200.0,16.1368,16.1368,16.1211,16.1289,5200.0
2006-05-19 12:25:00,20.54,20.54,20.53,20.54,10600.0,16.1289,16.1289,16.1211,16.1289,10600.0
2006-05-19 12:30:00,20.55,20.56,20.53,20.54,14600.0,16.1368,16.1446,16.1211,16.1289,14600.0
2006-05-19 12:35:00,20.55,20.6,20.55,20.6,21600.0,16.1368,16.1761,16.1368,16.1761,21600.0
2006-05-19 12:40:00,20.61,20.65,20.58,20.65,52600.0,16.1839,16.2153,16.1604,16.2153,52600.0
2006-05-19 12:45:00,20.64,20.66,20.59,20.6,42600.0,16.2075,16.2232,16.1682,16.1761,42600.0
2006-05-19 12:50:00,20.6,20.61,20.6,20.61,12600.0,16.1761,16.1839,16.1761,16.1839,12600.0
2006-05-19 12:55:00,20.61,20.61,20.6,20.61,5200.0,16.1839,16.1839,16.1761,16.1839,5200.0
2006-05-19 13:00:00,20.6,20.61,20.59,20.6,33600.0,16.1761,16.1839,16.1682,16.1761,33600.0
2006-05-19 13:05:00,20.61,20.61,20.59,20.61,11600.0,16.1839,16.1839,16.1682,16.1839,11600.0
2006-05-19 13:10:00,20.6,20.61,20.6,20.61,19200.0,16.1761,16.1839,16.1761,16.1839,19200.0
2006-05-19 13:15:00,20.61,20.61,20.6,20.61,11200.0,16.1839,16.1839,16.1761,16.1839,11200.0
2006-05-19 13:20:00,20.61,20.62,20.6,20.61,17000.0,16.1839,16.1918,16.1761,16.1839,17000.0
2006-05-19 13:25:00,20.61,20.62,20.59,20.6,25200.0,16.1839,16.1918,16.1682,16.1761,25200.0
2006-05-19 13:30:00,20.6,20.6,20.58,20.58,26000.0,16.1761,16.1761,16.1604,16.1604,26000.0
2006-05-19 13:35:00,20.58,20.58,20.54,20.54,17800.0,16.1604,16.1604,16.1289,16.1289,17800.0
2006-05-19 13:40:00,20.54,20.56,20.53,20.55,46600.0,16.1289,16.1446,16.1211,16.1368,46600.0
2006-05-19 13:45:00,20.56,20.58,20.54,20.55,30600.0,16.1446,16.1604,16.1289,16.1368,30600.0
2006-05-19 13:50:00,20.56,20.57,20.54,20.55,15800.0,16.1446,16.1525,16.1289,16.1368,15800.0
2006-05-19 13:55:00,20.55,20.56,20.55,20.55,9200.0,16.1368,16.1446,16.1368,16.1368,9200.0
2006-05-19 14:00:00,20.56,20.56,20.54,20.56,12400.0,16.1446,16.1446,16.1289,16.1446,12400.0
2006-05-19 14:05:00,20.56,20.56,20.55,20.56,8800.0,16.1446,16.1446,16.1368,16.1446,8800.0
2006-05-19 14:10:00,20.56,20.57,20.55,20.56,9000.0,16.1446,16.1525,16.1368,16.1446,9000.0
2006-05-19 14:15:00,20.56,20.57,20.53,20.53,22600.0,16.1446,16.1525,16.1211,16.1211,22600.0
2006-05-19 14:20:00,20.54,20.54,20.52,20.52,13600.0,16.1289,16.1289,16.1132,16.1132,13600.0
2006-05-19 14:25:00,20.52,20.52,20.5,20.5,54600.0,16.1132,16.1132,16.0975,16.0975,54600.0
2006-05-19 14:30:00,20.51,20.54,20.51,20.52,24400.0,16.1054,16.1289,16.1054,16.1132,24400.0
2006-05-19 14:35:00,20.52,20.53,20.49,20.5,31400.0,16.1132,16.1211,16.0897,16.0975,31400.0
2006-05-19 14:40:00,20.51,20.55,20.51,20.55,17400.0,16.1054,16.1368,16.1054,16.1368,17400.0
2006-05-19 14:45:00,20.56,20.57,20.55,20.56,32800.0,16.1446,16.1525,16.1368,16.1446,32800.0
2006-05-19 14:50:00,20.55,20.56,20.53,20.54,24000.0,16.1368,16.1446,16.1211,16.1289,24000.0
2006-05-19 14:55:00,20.54,20.56,20.54,20.54,21000.0,16.1289,16.1446,16.1289,16.1289,21000.0
2006-05-19 15:00:00,20.53,20.56,20.52,20.52,24400.0,16.1211,16.1446,16.1132,16.1132,24400.0
2006-05-19 15:05:00,20.52,20.53,20.5,20.52,20200.0,16.1132,16.1211,16.0975,16.1132,20200.0
2006-05-19 15:10:00,20.54,20.56,20.5,20.56,31800.0,16.1289,16.1446,16.0975,16.1446,31800.0
2006-05-19 15:15:00,20.55,20.55,20.52,20.54,22600.0,16.1368,16.1368,16.1132,16.1289,22600.0
2006-05-19 15:20:00,20.54,20.56,20.53,20.53,35000.0,16.1289,16.1446,16.1211,16.1211,35000.0
2006-05-19 15:25:00,20.53,20.64,20.53,20.62,41800.0,16.1211,16.2075,16.1211,16.1918,41800.0
2006-05-19 15:30:00,20.61,20.61,20.55,20.55,21800.0,16.1839,16.1839,16.1368,16.1368,21800.0
2006-05-19 15:35:00,20.54,20.56,20.53,20.55,27800.0,16.1289,16.1446,16.1211,16.1368,27800.0
2006-05-19 15:40:00,20.54,20.55,20.53,20.54,39600.0,16.1289,16.1368,16.1211,16.1289,39600.0
2006-05-19 15:45:00,20.53,20.59,20.53,20.53,57200.0,16.1211,16.1682,16.1211,16.1211,57200.0
2006-05-19 15:50:00,20.53,20.61,20.53,20.61,25600.0,16.1211,16.1839,16.1211,16.1839,25600.0
2006-05-19 15:55:00,20.61,20.62,20.57,20.58,33400.0,16.1839,16.1918,16.1525,16.1604,33400.0
2006-05-22 09:30:00,20.55,20.6,20.5,20.6,35800.0,16.1368,16.1761,16.0975,16.1761,35800.0
2006-05-22 09:35:00,20.6,20.75,20.6,20.75,30400.0,16.1761,16.2938,16.1761,16.2938,30400.0
2006-05-22 09:40:00,20.75,20.76,20.71,20.72,19800.0,16.2938,16.3017,16.2624,16.2703,19800.0
2006-05-22 09:45:00,20.72,20.79,20.7,20.79,21000.0,16.2703,16.3253,16.2546,16.3253,21000.0
2006-05-22 09:50:00,20.81,20.85,20.78,20.85,32400.0,16.341,16.3724,16.3174,16.3724,32400.0
2006-05-22 09:55:00,20.86,20.86,20.79,20.79,34600.0,16.3802,16.3802,16.3253,16.3253,34600.0
2006-05-22 10:00:00,20.79,20.8,20.72,20.74,20800.0,16.3253,16.3331,16.2703,16.286,20800.0
2006-05-22 10:05:00,20.75,20.75,20.64,20.65,26600.0,16.2938,16.2938,16.2075,16.2153,26600.0
2006-05-22 10:10:00,20.65,20.65,20.61,20.61,8600.0,16.2153,16.2153,16.1839,16.1839,8600.0
2006-05-22 10:15:00,20.61,20.66,20.61,20.66,13400.0,16.1839,16.2232,16.1839,16.2232,13400.0
2006-05-22 10:20:00,20.68,20.68,20.65,20.66,11000.0,16.2389,16.2389,16.2153,16.2232,11000.0
2006-05-22 10:25:00,20.66,20.71,20.65,20.7,14800.0,16.2232,16.2624,16.2153,16.2546,14800.0
2006-05-22 10:30:00,20.7,20.73,20.68,20.73,21400.0,16.2546,16.2781,16.2389,16.2781,21400.0
2006-05-22 10:35:00,20.74,20.75,20.71,20.71,24200.0,16.286,16.2938,16.2624,16.2624,24200.0
2006-05-22 10:40:00,20.71,20.71,20.67,20.68,213800.0,16.2624,16.2624,16.231,16.2389,213800.0
2006-05-22 10:45:00,20.67,20.69,20.67,20.68,23600.0,16.231,16.2467,16.231,16.2389,23600.0
2006-05-22 10:50:00,20.68,20.69,20.68,20.68,61200.0,16.2389,16.2467,16.2389,16.2389,61200.0
2006-05-22 10:55:00,20.68,20.7,20.68,20.68,36800.0,16.2389,16.2546,16.2389,16.2389,36800.0
2006-05-22 11:00:00,20.68,20.71,20.68,20.71,49600.0,16.2389,16.2624,16.2389,16.2624,49600.0
2006-05-22 11:05:00,20.71,20.71,20.69,20.7,50200.0,16.2624,16.2624,16.2467,16.2546,50200.0
2006-05-22 11:10:00,20.7,20.71,20.68,20.7,48800.0,16.2546,16.2624,16.2389,16.2546,48800.0
2006-05-22 11:15:00,20.7,20.71,20.68,20.68,35600.0,16.2546,16.2624,16.2389,16.2389,35600.0
2006-05-22 11:20:00,20.68,20.75,20.68,20.71,170800.0,16.2389,16.2938,16.2389,16.2624,170800.0
2006-05-22 11:25:00,20.72,20.73,20.68,20.7,11400.0,16.2703,16.2781,16.2389,16.2546,11400.0
2006-05-22 11:30:00,20.71,20.75,20.71,20.73,18400.0,16.2624,16.2938,16.2624,16.2781,18400.0
2006-05-22 11:35:00,20.73,20.73,20.68,20.68,18800.0,16.2781,16.2781,16.2389,16.2389,18800.0
2006-05-22 11:40:00,20.7,20.7,20.64,20.65,35800.0,16.2546,16.2546,16.2075,16.2153,35800.0
2006-05-22 11:45:00,20.63,20.67,20.61,20.64,23200.0,16.1996,16.231,16.1839,16.2075,23200.0
2006-05-22 11:50:00,20.63,20.63,20.55,20.61,36000.0,16.1996,16.1996,16.1368,16.1839,36000.0
2006-05-22 11:55:00,20.62,20.71,20.6,20.71,40200.0,16.1918,16.2624,16.1761,16.2624,40200.0
2006-05-22 12:00:00,20.7,20.7,20.65,20.68,24400.0,16.2546,16.2546,16.2153,16.2389,24400.0
2006-05-22 12:05:00,20.68,20.71,20.68,20.71,41800.0,16.2389,16.2624,16.2389,16.2624,41800.0
2006-05-22 12:10:00,20.71,20.71,20.68,20.7,22600.0,16.2624,16.2624,16.2389,16.2546,22600.0
2006-05-22 12:15:00,20.69,20.7,20.67,20.7,45400.0,16.2467,16.2546,16.231,16.2546,45400.0
2006-05-22 12:20:00,20.7,20.7,20.66,20.67,19600.0,16.2546,16.2546,16.2232,16.231,19600.0
2006-05-22 12:25:00,20.66,20.68,20.65,20.66,45200.0,16.2232,16.2389,16.2153,16.2232,45200.0
2006-05-22 12:30:00,20.66,20.7,20.65,20.7,52200.0,16.2232,16.2546,16.2153,16.2546,52200.0
2006-05-22 12:35:00,20.7,20.7,20.65,20.65,12400.0,16.2546,16.2546,16.2153,16.2153,12400.0
2006-05-22 12:40:00,20.66,20.68,20.65,20.66,14000.0,16.2232,16.2389,16.2153,16.2232,14000.0
2006-05-22 12:45:00,20.67,20.7,20.67,20.68,13200.0,16.231,16.2546,16.231,16.2389,13200.0
2006-05-22 12:50:00,20.69,20.7,20.65,20.66,12600.0,16.2467,16.2546,16.2153,16.2232,12600.0
2006-05-22 12:55:00,20.66,20.68,20.63,20.68,31400.0,16.2232,16.2389,16.1996,16.2389,31400.0
2006-05-22 13:00:00,20.67,20.7,20.66,20.68,27600.0,16.231,16.2546,16.2232,16.2389,27600.0
2006-05-22 13:05:00,20.68,20.7,20.68,20.68,16000.0,16.2389,16.2546,16.2389,16.2389,16000.0
2006-05-22 13:10:00,20.68,20.7,20.68,20.68,14400.0,16.2389,16.2546,16.2389,16.2389,14400.0
2006-05-22 13:15:00,20.69,20.7,20.68,20.7,16600.0,16.2467,16.2546,16.2389,16.2546,16600.0
2006-05-22 13:20:00,20.68,20.7,20.68,20.7,73600.0,16.2389,16.2546,16.2389,16.2546,73600.0
2006-05-22 13:25:00,20.68,20.7,20.68,20.7,19600.0,16.2389,16.2546,16.2389,16.2546,19600.0
2006-05-22 13:30:00,20.7,20.7,20.68,20.68,12600.0,16.2546,16.2546,16.2389,16.2389,12600.0
2006-05-22 13:35:00,20.68,20.7,20.68,20.7,28400.0,16.2389,16.2546,16.2389,16.2546,28400.0
2006-05-22 13:40:00,20.68,20.68,20.68,20.68,26400.0,16.2389,16.2389,16.2389,16.2389,26400.0
2006-05-22 13:45:00,20.68,20.69,20.68,20.68,46600.0,16.2389,16.2467,16.2389,16.2389,46600.0
2006-05-22 13:50:00,20.68,20.69,20.67,20.68,20400.0,16.2389,16.2467,16.231,16.2389,20400.0
2006-05-22 13:55:00,20.68,20.68,20.66,20.66,60000.0,16.2389,16.2389,16.2232,16.2232,60000.0
2006-05-22 14:00:00,20.66,20.66,20.61,20.64,59000.0,16.2232,16.2232,16.1839,16.2075,59000.0
2006-05-22 14:05:00,20.62,20.65,20.59,20.64,134600.0,16.1918,16.2153,16.1682,16.2075,134600.0
2006-05-22 14:10:00,20.64,20.68,20.63,20.67,27000.0,16.2075,16.2389,16.1996,16.231,27000.0
2006-05-22 14:15:00,20.67,20.69,20.65,20.66,116000.0,16.231,16.2467,16.2153,16.2232,116000.0
2006-05-22 14:20:00,20.66,20.67,20.63,20.65,39600.0,16.2232,16.231,16.1996,16.2153,39600.0
2006-05-22 14:25:00,20.67,20.68,20.65,20.67,107200.0,16.231,16.2389,16.2153,16.231,107200.0
2006-05-22 14:30:00,20.66,20.66,20.6,20.61,51200.0,16.2232,16.2232,16.1761,16.1839,51200.0
2006-05-22 14:35:00,20.61,20.64,20.61,20.64,12000.0,16.1839,16.2075,16.1839,16.2075,12000.0
2006-05-22 14:40:00,20.63,20.64,20.61,20.63,130400.0,16.1996,16.2075,16.1839,16.1996,130400.0
2006-05-22 14:45:00,20.63,20.64,20.61,20.64,16800.0,16.1996,16.2075,16.1839,16.2075,16800.0
2006-05-22 14:50:00,20.64,20.65,20.63,20.65,22000.0,16.2075,16.2153,16.1996,16.2153,22000.0
2006-05-22 14:55:00,20.65,20.65,20.61,20.65,39600.0,16.2153,16.2153,16.1839,16.2153,39600.0
2006-05-22 15:00:00,20.65,20.65,20.63,20.65,24400.0,16.2153,16.2153,16.1996,16.2153,24400.0
2006-05-22 15:05:00,20.65,20.65,20.64,20.65,17000.0,16.2153,16.2153,16.2075,16.2153,17000.0
2006-05-22 15:10:00,20.65,20.65,20.63,20.63,46400.0,16.2153,16.2153,16.1996,16.1996,46400.0
2006-05-22 15:15:00,20.63,20.65,20.63,20.64,43600.0,16.1996,16.2153,16.1996,16.2075,43600.0
2006-05-22 15:20:00,20.64,20.67,20.64,20.65,26800.0,16.2075,16.231,16.2075,16.2153,26800.0
2006-05-22 15:25:00,20.65,20.66,20.64,20.66,15400.0,16.2153,16.2232,16.2075,16.2232,15400.0
2006-05-22 15:30:00,20.67,20.68,20.65,20.65,43600.0,16.231,16.2389,16.2153,16.2153,43600.0
2006-05-22 15:35:00,20.65,20.66,20.64,20.65,43800.0,16.2153,16.2232,16.2075,16.2153,43800.0
2006-05-22 15:40:00,20.65,20.65,20.63,20.63,84000.0,16.2153,16.2153,16.1996,16.1996,84000.0
2006-05-22 15:45:00,20.63,20.64,20.61,20.63,39600.0,16.1996,16.2075,16.1839,16.1996,39600.0
2006-05-22 15:50:00,20.63,20.66,20.63,20.66,66000.0,16.1996,16.2232,16.1996,16.2232,66000.0
2006-05-22 15:55:00,20.66,20.67,20.66,20.67,67000.0,16.2232,16.231,16.2232,16.231,67000.0
2006-05-23 09:30:00,20.73,20.75,20.72,20.73,73400.0,16.2781,16.2938,16.2703,16.2781,73400.0
2006-05-23 09:35:00,20.75,20.75,20.7,20.73,38000.0,16.2938,16.2938,16.2546,16.2781,38000.0
2006-05-23 09:40:00,20.73,20.73,20.7,20.71,45000.0,16.2781,16.2781,16.2546,16.2624,45000.0
2006-05-23 09:45:00,20.71,20.73,20.7,20.71,27600.0,16.2624,16.2781,16.2546,16.2624,27600.0
2006-05-23 09:50:00,20.71,20.74,20.7,20.71,81400.0,16.2624,16.286,16.2546,16.2624,81400.0
2006-05-23 09:55:00,20.7,20.71,20.65,20.7,16600.0,16.2546,16.2624,16.2153,16.2546,16600.0
2006-05-23 10:00:00,20.71,20.74,20.68,20.68,16200.0,16.2624,16.286,16.2389,16.2389,16200.0
2006-05-23 10:05:00,20.66,20.7,20.65,20.69,44200.0,16.2232,16.2546,16.2153,16.2467,44200.0
2006-05-23 10:10:00,20.68,20.68,20.64,20.68,46600.0,16.2389,16.2389,16.2075,16.2389,46600.0
2006-05-23 10:15:00,20.68,20.71,20.68,20.7,84800.0,16.2389,16.2624,16.2389,16.2546,84800.0
2006-05-23 10:20:00,20.71,20.72,20.68,20.69,12800.0,16.2624,16.2703,16.2389,16.2467,12800.0
2006-05-23 10:25:00,20.69,20.7,20.65,20.69,14200.0,16.2467,16.2546,16.2153,16.2467,14200.0
2006-05-23 10:30:00,20.68,20.7,20.67,20.67,12800.0,16.2389,16.2546,16.231,16.231,12800.0
2006-05-23 10:35:00,20.67,20.69,20.67,20.68,111000.0,16.231,16.2467,16.231,16.2389,111000.0
2006-05-23 10:40:00,20.68,20.69,20.67,20.68,9200.0,16.2389,16.2467,16.231,16.2389,9200.0
2006-05-23 10:45:00,20.68,20.68,20.66,20.67,17600.0,16.2389,16.2389,16.2232,16.231,17600.0
2006-05-23 10:50:00,20.67,20.71,20.66,20.69,18000.0,16.231,16.2624,16.2232,16.2467,18000.0
2006-05-23 10:55:00,20.7,20.71,20.68,20.68,20400.0,16.2546,16.2624,16.2389,16.2389,20400.0
2006-05-23 11:00:00,20.67,20.68,20.65,20.66,13000.0,16.231,16.2389,16.2153,16.2232,13000.0
2006-05-23 11:05:00,20.66,20.68,20.63,20.63,17000.0,16.2232,16.2389,16.1996,16.1996,17000.0
2006-05-23 11:10:00,20.63,20.65,20.6,20.65,25800.0,16.1996,16.2153,16.1761,16.2153,25800.0
2006-05-23 11:15:00,20.65,20.65,20.62,20.65,20600.0,16.2153,16.2153,16.1918,16.2153,20600.0
2006-05-23 11:20:00,20.65,20.65,20.63,20.65,19200.0,16.2153,16.2153,16.1996,16.2153,19200.0
2006-05-23 11:25:00,20.64,20.66,20.64,20.66,36200.0,16.2075,16.2232,16.2075,16.2232,36200.0
2006-05-23 11:30:00,20.66,20.68,20.66,20.66,20000.0,16.2232,16.2389,16.2232,16.2232,20000.0
2006-05-23 11:35:00,20.66,20.67,20.65,20.67,46800.0,16.2232,16.231,16.2153,16.231,46800.0
2006-05-23 11:40:00,20.67,20.7,20.67,20.69,15600.0,16.231,16.2546,16.231,16.2467,15600.0
2006-05-23 11:45:00,20.69,20.69,20.67,20.67,14000.0,16.2467,16.2467,16.231,16.231,14000.0
2006-05-23 11:50:00,20.68,20.68,20.63,20.65,92800.0,16.2389,16.2389,16.1996,16.2153,92800.0
2006-05-23 11:55:00,20.65,20.68,20.65,20.68,13000.0,16.2153,16.2389,16.2153,16.2389,13000.0
2006-05-23 12:00:00,20.68,20.68,20.66,20.68,23600.0,16.2389,16.2389,16.2232,16.2389,23600.0
2006-05-23 12:05:00,20.68,20.68,20.65,20.68,57400.0,16.2389,16.2389,16.2153,16.2389,57400.0
2006-05-23 12:10:00,20.68,20.68,20.65,20.65,22000.0,16.2389,16.2389,16.2153,16.2153,22000.0
2006-05-23 12:15:00,20.65,20.66,20.64,20.66,13400.0,16.2153,16.2232,16.2075,16.2232,13400.0
2006-05-23 12:20:00,20.66,20.66,20.64,20.64,9800.0,16.2232,16.2232,16.2075,16.2075,9800.0
2006-05-23 12:25:00,20.65,20.65,20.63,20.64,8000.0,16.2153,16.2153,16.1996,16.2075,8000.0
2006-05-23 12:30:00,20.64,20.65,20.63,20.63,12400.0,16.2075,16.2153,16.1996,16.1996,12400.0
2006-05-23 12:35:00,20.63,20.65,20.62,20.64,14400.0,16.1996,16.2153,16.1918,16.2075,14400.0
2006-05-23 12:40:00,20.64,20.64,20.61,20.61,21200.0,16.2075,16.2075,16.1839,16.1839,21200.0
2006-05-23 12:45:00,20.61,20.61,20.59,20.61,47400.0,16.1839,16.1839,16.1682,16.1839,47400.0
2006-05-23 12:50:00,20.61,20.61,20.58,20.6,16600.0,16.1839,16.1839,16.1604,16.1761,16600.0
2006-05-23 12:55:00,20.6,20.6,20.54,20.56,47400.0,16.1761,16.1761,16.1289,16.1446,47400.0
2006-05-23 13:00:00,20.54,20.58,20.54,20.58,35600.0,16.1289,16.1604,16.1289,16.1604,35600.0
2006-05-23 13:05:00,20.58,20.6,20.58,20.59,24000.0,16.1604,16.1761,16.1604,16.1682,24000.0
2006-05-23 13:10:00,20.6,20.6,20.58,20.59,6800.0,16.1761,16.1761,16.1604,16.1682,6800.0
2006-05-23 13:15:00,20.59,20.6,20.58,20.59,7600.0,16.1682,16.1761,16.1604,16.1682,7600.0
2006-05-23 13:20:00,20.6,20.6,20.57,20.58,6200.0,16.1761,16.1761,16.1525,16.1604,6200.0
2006-05-23 13:25:00,20.58,20.58,20.56,20.57,13200.0,16.1604,16.1604,16.1446,16.1525,13200.0
2006-05-23 13:30:00,20.57,20.59,20.57,20.58,13800.0,16.1525,16.1682,16.1525,16.1604,13800.0
2006-05-23 13:35:00,20.58,20.59,20.57,20.57,16200.0,16.1604,16.1682,16.1525,16.1525,16200.0
2006-05-23 13:40:00,20.57,20.58,20.57,20.57,4400.0,16.1525,16.1604,16.1525,16.1525,4400.0
2006-05-23 13:45:00,20.57,20.57,20.53,20.54,33000.0,16.1525,16.1525,16.1211,16.1289,33000.0
2006-05-23 13:50:00,20.55,20.55,20.53,20.54,11200.0,16.1368,16.1368,16.1211,16.1289,11200.0
2006-05-23 13:55:00,20.53,20.53,20.5,20.5,10000.0,16.1211,16.1211,16.0975,16.0975,10000.0
2006-05-23 14:00:00,20.5,20.52,20.5,20.5,5400.0,16.0975,16.1132,16.0975,16.0975,5400.0
2006-05-23 14:05:00,20.51,20.51,20.46,20.46,18400.0,16.1054,16.1054,16.0661,16.0661,18400.0
2006-05-23 14:10:00,20.46,20.47,20.45,20.46,29400.0,16.0661,16.074,16.0583,16.0661,29400.0
2006-05-23 14:15:00,20.46,20.48,20.46,20.46,9400.0,16.0661,16.0818,16.0661,16.0661,9400.0
2006-05-23 14:20:00,20.46,20.47,20.43,20.45,20800.0,16.0661,16.074,16.0426,16.0583,20800.0
2006-05-23 14:25:00,20.45,20.46,20.42,20.46,63400.0,16.0583,16.0661,16.0347,16.0661,63400.0
2006-05-23 14:30:00,20.46,20.47,20.42,20.44,67000.0,16.0661,16.074,16.0347,16.0504,67000.0
2006-05-23 14:35:00,20.45,20.46,20.43,20.45,22000.0,16.0583,16.0661,16.0426,16.0583,22000.0
2006-05-23 14:40:00,20.45,20.48,20.43,20.47,14600.0,16.0583,16.0818,16.0426,16.074,14600.0
2006-05-23 14:45:00,20.47,20.47,20.41,20.42,21200.0,16.074,16.074,16.0269,16.0347,21200.0
2006-05-23 14:50:00,20.42,20.43,20.38,20.38,28800.0,16.0347,16.0426,16.0033,16.0033,28800.0
2006-05-23 14:55:00,20.38,20.4,20.36,20.39,29600.0,16.0033,16.019,15.9876,16.0112,29600.0
2006-05-23 15:00:00,20.39,20.42,20.39,20.41,87200.0,16.0112,16.0347,16.0112,16.0269,87200.0
2006-05-23 15:05:00,20.42,20.45,20.4,20.45,115000.0,16.0347,16.0583,16.019,16.0583,115000.0
2006-05-23 15:10:00,20.43,20.45,20.43,20.45,39800.0,16.0426,16.0583,16.0426,16.0583,39800.0
2006-05-23 15:15:00,20.45,20.46,20.45,20.45,16000.0,16.0583,16.0661,16.0583,16.0583,16000.0
2006-05-23 15:20:00,20.45,20.46,20.45,20.45,22400.0,16.0583,16.0661,16.0583,16.0583,22400.0
2006-05-23 15:25:00,20.46,20.47,20.45,20.46,36600.0,16.0661,16.074,16.0583,16.0661,36600.0
2006-05-23 15:30:00,20.46,20.49,20.45,20.48,36000.0,16.0661,16.0897,16.0583,16.0818,36000.0
2006-05-23 15:35:00,20.49,20.49,20.47,20.47,29800.0,16.0897,16.0897,16.074,16.074,29800.0
2006-05-23 15:40:00,20.47,20.47,20.4,20.41,64600.0,16.074,16.074,16.019,16.0269,64600.0
2006-05-23 15:45:00,20.4,20.43,20.38,20.43,131400.0,16.019,16.0426,16.0033,16.0426,131400.0
2006-05-23 15:50:00,20.44,20.44,20.43,20.43,119600.0,16.0504,16.0504,16.0426,16.0426,119600.0
2006-05-23 15:55:00,20.43,20.43,20.39,20.42,168800.0,16.0426,16.0426,16.0112,16.0347,168800.0
2006-05-24 09:30:00,20.33,20.41,20.33,20.38,50400.0,15.964,16.0269,15.964,16.0033,50400.0
2006-05-24 09:35:00,20.35,20.36,20.31,20.33,9600.0,15.9797,15.9876,15.9483,15.964,9600.0
2006-05-24 09:40:00,20.33,20.37,20.27,20.37,36600.0,15.964,15.9955,15.9169,15.9955,36600.0
2006-05-24 09:45:00,20.38,20.48,20.36,20.48,27000.0,16.0033,16.0818,15.9876,16.0818,27000.0
2006-05-24 09:50:00,20.45,20.45,20.34,20.4,27800.0,16.0583,16.0583,15.9719,16.019,27800.0
2006-05-24 09:55:00,20.4,20.43,20.36,20.41,15400.0,16.019,16.0426,15.9876,16.0269,15400.0
2006-05-24 10:00:00,20.43,20.53,20.43,20.5,206400.0,16.0426,16.1211,16.0426,16.0975,206400.0
2006-05-24 10:05:00,20.48,20.53,20.41,20.53,23000.0,16.0818,16.1211,16.0269,16.1211,23000.0
2006-05-24 10:10:00,20.53,20.54,20.49,20.49,15000.0,16.1211,16.1289,16.0897,16.0897,15000.0
2006-05-24 10:15:00,20.49,20.55,20.49,20.55,24200.0,16.0897,16.1368,16.0897,16.1368,24200.0
2006-05-24 10:20:00,20.54,20.55,20.54,20.54,16600.0,16.1289,16.1368,16.1289,16.1289,16600.0
2006-05-24 10:25:00,20.54,20.55,20.45,20.48,106800.0,16.1289,16.1368,16.0583,16.0818,106800.0
2006-05-24 10:30:00,20.47,20.49,20.42,20.42,31800.0,16.074,16.0897,16.0347,16.0347,31800.0
2006-05-24 10:35:00,20.43,20.5,20.42,20.46,36600.0,16.0426,16.0975,16.0347,16.0661,36600.0
2006-05-24 10:40:00,20.46,20.49,20.46,20.47,20000.0,16.0661,16.0897,16.0661,16.074,20000.0
2006-05-24 10:45:00,20.47,20.47,20.45,20.46,11800.0,16.074,16.074,16.0583,16.0661,11800.0
2006-05-24 10:50:00,20.47,20.5,20.45,20.47,23000.0,16.074,16.0975,16.0583,16.074,23000.0
2006-05-24 10:55:00,20.47,20.47,20.44,20.45,9400.0,16.074,16.074,16.0504,16.0583,9400.0
2006-05-24 11:00:00,20.43,20.44,20.42,20.43,4800.0,16.0426,16.0504,16.0347,16.0426,4800.0
2006-05-24 11:05:00,20.43,20.46,20.42,20.42,34200.0,16.0426,16.0661,16.0347,16.0347,34200.0
2006-05-24 11:10:00,20.42,20.45,20.41,20.42,18400.0,16.0347,16.0583,16.0269,16.0347,18400.0
2006-05-24 11:15:00,20.43,20.43,20.39,20.42,41400.0,16.0426,16.0426,16.0112,16.0347,41400.0
2006-05-24 11:20:00,20.43,20.45,20.39,20.44,20200.0,16.0426,16.0583,16.0112,16.0504,20200.0
2006-05-24 11:25:00,20.45,20.45,20.38,20.42,17000.0,16.0583,16.0583,16.0033,16.0347,17000.0
2006-05-24 11:30:00,20.42,20.42,20.34,20.4,62600.0,16.0347,16.0347,15.9719,16.019,62600.0
2006-05-24 11:35:00,20.4,20.43,20.4,20.41,12600.0,16.019,16.0426,16.019,16.0269,12600.0
2006-05-24 11:40:00,20.4,20.43,20.39,20.42,13000.0,16.019,16.0426,16.0112,16.0347,13000.0
2006-05-24 11:45:00,20.42,20.44,20.38,20.38,75800.0,16.0347,16.0504,16.0033,16.0033,75800.0
2006-05-24 11:50:00,20.37,20.41,20.37,20.4,11800.0,15.9955,16.0269,15.9955,16.019,11800.0
2006-05-24 11:55:00,20.41,20.43,20.4,20.4,24600.0,16.0269,16.0426,16.019,16.019,24600.0
2006-05-24 12:00:00,20.4,20.4,20.39,20.4,12600.0,16.019,16.019,16.0112,16.019,12600.0
2006-05-24 12:05:00,20.4,20.41,20.38,20.39,20200.0,16.019,16.0269,16.0033,16.0112,20200.0
2006-05-24 12:10:00,20.39,20.4,20.38,20.39,30200.0,16.0112,16.019,16.0033,16.0112,30200.0
2006-05-24 12:15:00,20.39,20.4,20.38,20.4,8800.0,16.0112,16.019,16.0033,16.019,8800.0
2006-05-24 12:20:00,20.4,20.4,20.38,20.38,7600.0,16.019,16.019,16.0033,16.0033,7600.0
2006-05-24 12:25:00,20.39,20.4,20.38,20.38,23000.0,16.0112,16.019,16.0033,16.0033,23000.0
2006-05-24 12:30:00,20.38,20.39,20.36,20.37,27800.0,16.0033,16.0112,15.9876,15.9955,27800.0
2006-05-24 12:35:00,20.37,20.38,20.36,20.36,19000.0,15.9955,16.0033,15.9876,15.9876,19000.0
2006-05-24 12:40:00,20.36,20.38,20.34,20.38,15600.0,15.9876,16.0033,15.9719,16.0033,15600.0
2006-05-24 12:45:00,20.38,20.39,20.36,20.39,32000.0,16.0033,16.0112,15.9876,16.0112,32000.0
2006-05-24 12:50:00,20.39,20.42,20.38,20.39,26400.0,16.0112,16.0347,16.0033,16.0112,26400.0
2006-05-24 12:55:00,20.39,20.39,20.36,20.37,9200.0,16.0112,16.0112,15.9876,15.9955,9200.0
2006-05-24 13:00:00,20.36,20.36,20.34,20.36,242200.0,15.9876,15.9876,15.9719,15.9876,242200.0
2006-05-24 13:05:00,20.36,20.41,20.36,20.39,25200.0,15.9876,16.0269,15.9876,16.0112,25200.0
2006-05-24 13:10:00,20.4,20.42,20.39,20.4,40800.0,16.019,16.0347,16.0112,16.019,40800.0
2006-05-24 13:15:00,20.39,20.41,20.34,20.38,29200.0,16.0112,16.0269,15.9719,16.0033,29200.0
2006-05-24 13:20:00,20.38,20.43,20.37,20.38,42200.0,16.0033,16.0426,15.9955,16.0033,42200.0
2006-05-24 13:25:00,20.38,20.39,20.34,20.35,39400.0,16.0033,16.0112,15.9719,15.9797,39400.0
2006-05-24 13:30:00,20.35,20.36,20.3,20.3,33000.0,15.9797,15.9876,15.9405,15.9405,33000.0
2006-05-24 13:35:00,20.3,20.37,20.3,20.34,48000.0,15.9405,15.9955,15.9405,15.9719,48000.0
2006-05-24 13:40:00,20.34,20.38,20.3,20.35,35600.0,15.9719,16.0033,15.9405,15.9797,35600.0
2006-05-24 13:45:00,20.35,20.39,20.35,20.39,49600.0,15.9797,16.0112,15.9797,16.0112,49600.0
2006-05-24 13:50:00,20.39,20.4,20.38,20.38,17200.0,16.0112,16.019,16.0033,16.0033,17200.0
2006-05-24 13:55:00,20.38,20.4,20.36,20.36,26000.0,16.0033,16.019,15.9876,15.9876,26000.0
2006-05-24 14:00:00,20.36,20.39,20.36,20.38,13000.0,15.9876,16.0112,15.9876,16.0033,13000.0
2006-05-24 14:05:00,20.38,20.39,20.33,20.34,17600.0,16.0033,16.0112,15.964,15.9719,17600.0
2006-05-24 14:10:00,20.34,20.38,20.33,20.38,124400.0,15.9719,16.0033,15.964,16.0033,124400.0
2006-05-24 14:15:00,20.38,20.4,20.36,20.36,21000.0,16.0033,16.019,15.9876,15.9876,21000.0
2006-05-24 14:20:00,20.36,20.38,20.33,20.35,22800.0,15.9876,16.0033,15.964,15.9797,22800.0
2006-05-24 14:25:00,20.35,20.36,20.33,20.35,125000.0,15.9797,15.9876,15.964,15.9797,125000.0
2006-05-24 14:30:00,20.35,20.35,20.34,20.35,63000.0,15.9797,15.9797,15.9719,15.9797,63000.0
2006-05-24 14:35:00,20.35,20.39,20.34,20.38,49000.0,15.9797,16.0112,15.9719,16.0033,49000.0
2006-05-24 14:40:00,20.39,20.4,20.38,20.39,41000.0,16.0112,16.019,16.0033,16.0112,41000.0
2006-05-24 14:45:00,20.4,20.42,20.39,20.39,91800.0,16.019,16.0347,16.0112,16.0112,91800.0
2006-05-24 14:50:00,20.38,20.38,20.34,20.36,19000.0,16.0033,16.0033,15.9719,15.9876,19000.0
2006-05-24 14:55:00,20.35,20.39,20.35,20.38,71400.0,15.9797,16.0112,15.9797,16.0033,71400.0
2006-05-24 15:00:00,20.39,20.42,20.39,20.39,36800.0,16.0112,16.0347,16.0112,16.0112,36800.0
2006-05-24 15:05:00,20.39,20.4,20.36,20.36,22000.0,16.0112,16.019,15.9876,15.9876,22000.0
2006-05-24 15:10:00,20.37,20.38,20.33,20.36,24800.0,15.9955,16.0033,15.964,15.9876,24800.0
2006-05-24 15:15:00,20.35,20.38,20.33,20.33,23800.0,15.9797,16.0033,15.964,15.964,23800.0
2006-05-24 15:20:00,20.34,20.36,20.33,20.35,25200.0,15.9719,15.9876,15.964,15.9797,25200.0
2006-05-24 15:25:00,20.36,20.38,20.35,20.37,19600.0,15.9876,16.0033,15.9797,15.9955,19600.0
2006-05-24 15:30:00,20.38,20.4,20.37,20.38,24000.0,16.0033,16.019,15.9955,16.0033,24000.0
2006-05-24 15:35:00,20.38,20.4,20.36,20.39,44600.0,16.0033,16.019,15.9876,16.0112,44600.0
2006-05-24 15:40:00,20.39,20.4,20.37,20.38,45200.0,16.0112,16.019,15.9955,16.0033,45200.0
2006-05-24 15:45:00,20.39,20.41,20.37,20.4,88600.0,16.0112,16.0269,15.9955,16.019,88600.0
2006-05-24 15:50:00,20.4,20.41,20.38,20.38,129600.0,16.019,16.0269,16.0033,16.0033,129600.0
2006-05-24 15:55:00,20.38,20.38,20.36,20.38,75200.0,16.0033,16.0033,15.9876,16.0033,75200.0
2006-05-25 09:30:00,20.55,20.56,20.48,20.48,31400.0,16.1368,16.1446,16.0818,16.0818,31400.0
2006-05-25 09:35:00,20.47,20.48,20.42,20.45,75600.0,16.074,16.0818,16.0347,16.0583,75600.0
2006-05-25 09:40:00,20.45,20.46,20.4,20.44,47200.0,16.0583,16.0661,16.019,16.0504,47200.0
2006-05-25 09:45:00,20.44,20.46,20.42,20.43,64000.0,16.0504,16.0661,16.0347,16.0426,64000.0
2006-05-25 09:50:00,20.43,20.47,20.41,20.45,31600.0,16.0426,16.074,16.0269,16.0583,31600.0
2006-05-25 09:55:00,20.46,20.48,20.43,20.45,38600.0,16.0661,16.0818,16.0426,16.0583,38600.0
2006-05-25 10:00:00,20.45,20.48,20.45,20.45,66400.0,16.0583,16.0818,16.0583,16.0583,66400.0
2006-05-25 10:05:00,20.45,20.46,20.43,20.44,28600.0,16.0583,16.0661,16.0426,16.0504,28600.0
2006-05-25 10:10:00,20.45,20.46,20.43,20.43,16000.0,16.0583,16.0661,16.0426,16.0426,16000.0
2006-05-25 10:15:00,20.43,20.45,20.43,20.45,32800.0,16.0426,16.0583,16.0426,16.0583,32800.0
2006-05-25 10:20:00,20.45,20.45,20.42,20.45,40400.0,16.0583,16.0583,16.0347,16.0583,40400.0
2006-05-25 10:25:00,20.45,20.45,20.44,20.44,36400.0,16.0583,16.0583,16.0504,16.0504,36400.0
2006-05-25 10:30:00,20.45,20.45,20.44,20.45,37800.0,16.0583,16.0583,16.0504,16.0583,37800.0
2006-05-25 10:35:00,20.45,20.45,20.43,20.43,19600.0,16.0583,16.0583,16.0426,16.0426,19600.0
2006-05-25 10:40:00,20.42,20.43,20.41,20.42,24800.0,16.0347,16.0426,16.0269,16.0347,24800.0
2006-05-25 10:45:00,20.43,20.44,20.42,20.43,27400.0,16.0426,16.0504,16.0347,16.0426,27400.0
2006-05-25 10:50:00,20.43,20.45,20.42,20.45,13000.0,16.0426,16.0583,16.0347,16.0583,13000.0
2006-05-25 10:55:00,20.45,20.45,20.43,20.45,25200.0,16.0583,16.0583,16.0426,16.0583,25200.0
2006-05-25 11:00:00,20.44,20.44,20.43,20.43,14200.0,16.0504,16.0504,16.0426,16.0426,14200.0
2006-05-25 11:05:00,20.43,20.43,20.43,20.43,17600.0,16.0426,16.0426,16.0426,16.0426,17600.0
2006-05-25 11:10:00,20.43,20.45,20.42,20.45,22000.0,16.0426,16.0583,16.0347,16.0583,22000.0
2006-05-25 11:15:00,20.45,20.45,20.43,20.44,12000.0,16.0583,16.0583,16.0426,16.0504,12000.0
2006-05-25 11:20:00,20.45,20.45,20.41,20.42,17000.0,16.0583,16.0583,16.0269,16.0347,17000.0
2006-05-25 11:25:00,20.42,20.43,20.42,20.43,9800.0,16.0347,16.0426,16.0347,16.0426,9800.0
2006-05-25 11:30:00,20.43,20.45,20.43,20.43,16400.0,16.0426,16.0583,16.0426,16.0426,16400.0
2006-05-25 11:35:00,20.43,20.45,20.42,20.45,19800.0,16.0426,16.0583,16.0347,16.0583,19800.0
2006-05-25 11:40:00,20.45,20.47,20.43,20.45,21000.0,16.0583,16.074,16.0426,16.0583,21000.0
2006-05-25 11:45:00,20.45,20.46,20.43,20.46,20600.0,16.0583,16.0661,16.0426,16.0661,20600.0
2006-05-25 11:50:00,20.45,20.46,20.43,20.46,33400.0,16.0583,16.0661,16.0426,16.0661,33400.0
2006-05-25 11:55:00,20.46,20.48,20.46,20.48,12400.0,16.0661,16.0818,16.0661,16.0818,12400.0
2006-05-25 12:00:00,20.48,20.49,20.46,20.46,22200.0,16.0818,16.0897,16.0661,16.0661,22200.0
2006-05-25 12:05:00,20.46,20.46,20.44,20.46,13000.0,16.0661,16.0661,16.0504,16.0661,13000.0
2006-05-25 12:10:00,20.46,20.48,20.46,20.48,18000.0,16.0661,16.0818,16.0661,16.0818,18000.0
2006-05-25 12:15:00,20.48,20.48,20.47,20.48,10000.0,16.0818,16.0818,16.074,16.0818,10000.0
2006-05-25 12:20:00,20.48,20.49,20.46,20.48,20200.0,16.0818,16.0897,16.0661,16.0818,20200.0
2006-05-25 12:25:00,20.48,20.49,20.43,20.45,23000.0,16.0818,16.0897,16.0426,16.0583,23000.0
2006-05-25 12:30:00,20.45,20.45,20.43,20.44,57600.0,16.0583,16.0583,16.0426,16.0504,57600.0
2006-05-25 12:35:00,20.43,20.46,20.43,20.45,41400.0,16.0426,16.0661,16.0426,16.0583,41400.0
2006-05-25 12:40:00,20.46,20.47,20.45,20.46,30800.0,16.0661,16.074,16.0583,16.0661,30800.0
2006-05-25 12:45:00,20.47,20.47,20.44,20.44,25600.0,16.074,16.074,16.0504,16.0504,25600.0
2006-05-25 12:50:00,20.44,20.45,20.43,20.44,12400.0,16.0504,16.0583,16.0426,16.0504,12400.0
2006-05-25 12:55:00,20.44,20.45,20.43,20.43,10600.0,16.0504,16.0583,16.0426,16.0426,10600.0
2006-05-25 13:00:00,20.43,20.45,20.43,20.44,9600.0,16.0426,16.0583,16.0426,16.0504,9600.0
2006-05-25 13:05:00,20.44,20.44,20.42,20.43,17000.0,16.0504,16.0504,16.0347,16.0426,17000.0
2006-05-25 13:10:00,20.43,20.43,20.42,20.43,11200.0,16.0426,16.0426,16.0347,16.0426,11200.0
2006-05-25 13:15:00,20.42,20.43,20.42,20.42,8200.0,16.0347,16.0426,16.0347,16.0347,8200.0
2006-05-25 13:20:00,20.42,20.43,20.41,20.41,11000.0,16.0347,16.0426,16.0269,16.0269,11000.0
2006-05-25 13:25:00,20.41,20.43,20.41,20.42,15200.0,16.0269,16.0426,16.0269,16.0347,15200.0
2006-05-25 13:30:00,20.42,20.44,20.4,20.4,19600.0,16.0347,16.0504,16.019,16.019,19600.0
2006-05-25 13:35:00,20.39,20.41,20.39,20.4,8200.0,16.0112,16.0269,16.0112,16.019,8200.0
2006-05-25 13:40:00,20.4,20.43,20.4,20.43,10400.0,16.019,16.0426,16.019,16.0426,10400.0
2006-05-25 13:45:00,20.43,20.46,20.42,20.42,31800.0,16.0426,16.0661,16.0347,16.0347,31800.0
2006-05-25 13:50:00,20.43,20.43,20.42,20.43,5200.0,16.0426,16.0426,16.0347,16.0426,5200.0
2006-05-25 13:55:00,20.43,20.43,20.4,20.41,5800.0,16.0426,16.0426,16.019,16.0269,5800.0
2006-05-25 14:00:00,20.41,20.44,20.41,20.44,10200.0,16.0269,16.0504,16.0269,16.0504,10200.0
2006-05-25 14:05:00,20.43,20.45,20.43,20.45,7800.0,16.0426,16.0583,16.0426,16.0583,7800.0
2006-05-25 14:10:00,20.45,20.45,20.43,20.43,4400.0,16.0583,16.0583,16.0426,16.0426,4400.0
2006-05-25 14:15:00,20.43,20.44,20.42,20.44,9400.0,16.0426,16.0504,16.0347,16.0504,9400.0
2006-05-25 14:20:00,20.44,20.46,20.44,20.45,8600.0,16.0504,16.0661,16.0504,16.0583,8600.0
2006-05-25 14:25:00,20.45,20.46,20.43,20.43,19200.0,16.0583,16.0661,16.0426,16.0426,19200.0
2006-05-25 14:30:00,20.44,20.46,20.44,20.45,13600.0,16.0504,16.0661,16.0504,16.0583,13600.0
2006-05-25 14:35:00,20.45,20.47,20.45,20.47,8000.0,16.0583,16.074,16.0583,16.074,8000.0
2006-05-25 14:40:00,20.47,20.48,20.44,20.44,27800.0,16.074,16.0818,16.0504,16.0504,27800.0
2006-05-25 14:45:00,20.46,20.47,20.46,20.47,22400.0,16.0661,16.074,16.0661,16.074,22400.0
2006-05-25 14:50:00,20.47,20.47,20.43,20.44,9000.0,16.074,16.074,16.0426,16.0504,9000.0
2006-05-25 14:55:00,20.45,20.45,20.42,20.43,42000.0,16.0583,16.0583,16.0347,16.0426,42000.0
2006-05-25 15:00:00,20.44,20.45,20.43,20.43,14800.0,16.0504,16.0583,16.0426,16.0426,14800.0
2006-05-25 15:05:00,20.43,20.44,20.41,20.43,17200.0,16.0426,16.0504,16.0269,16.0426,17200.0
2006-05-25 15:10:00,20.44,20.45,20.43,20.43,8400.0,16.0504,16.0583,16.0426,16.0426,8400.0
2006-05-25 15:15:00,20.43,20.45,20.43,20.43,11600.0,16.0426,16.0583,16.0426,16.0426,11600.0
2006-05-25 15:20:00,20.43,20.43,20.43,20.43,15600.0,16.0426,16.0426,16.0426,16.0426,15600.0
2006-05-25 15:25:00,20.43,20.44,20.42,20.42,26000.0,16.0426,16.0504,16.0347,16.0347,26000.0
2006-05-25 15:30:00,20.41,20.44,20.41,20.44,42000.0,16.0269,16.0504,16.0269,16.0504,42000.0
2006-05-25 15:35:00,20.43,20.45,20.42,20.43,47000.0,16.0426,16.0583,16.0347,16.0426,47000.0
2006-05-25 15:40:00,20.43,20.43,20.4,20.4,60600.0,16.0426,16.0426,16.019,16.019,60600.0
2006-05-25 15:45:00,20.4,20.42,20.39,20.41,57600.0,16.019,16.0347,16.0112,16.0269,57600.0
2006-05-25 15:50:00,20.41,20.42,20.4,20.42,86200.0,16.0269,16.0347,16.019,16.0347,86200.0
2006-05-25 15:55:00,20.41,20.43,20.4,20.43,68800.0,16.0269,16.0426,16.019,16.0426,68800.0
2006-05-26 09:30:00,20.39,20.41,20.36,20.41,56600.0,16.0112,16.0269,15.9876,16.0269,56600.0
2006-05-26 09:35:00,20.41,20.47,20.41,20.47,29400.0,16.0269,16.074,16.0269,16.074,29400.0
2006-05-26 09:40:00,20.47,20.48,20.4,20.47,43400.0,16.074,16.0818,16.019,16.074,43400.0
2006-05-26 09:45:00,20.47,20.48,20.43,20.45,45600.0,16.074,16.0818,16.0426,16.0583,45600.0
2006-05-26 09:50:00,20.43,20.48,20.43,20.47,33600.0,16.0426,16.0818,16.0426,16.074,33600.0
2006-05-26 09:55:00,20.47,20.48,20.43,20.48,17800.0,16.074,16.0818,16.0426,16.0818,17800.0
2006-05-26 10:00:00,20.48,20.51,20.46,20.51,61800.0,16.0818,16.1054,16.0661,16.1054,61800.0
2006-05-26 10:05:00,20.52,20.52,20.46,20.46,18600.0,16.1132,16.1132,16.0661,16.0661,18600.0
2006-05-26 10:10:00,20.46,20.47,20.44,20.47,10600.0,16.0661,16.074,16.0504,16.074,10600.0
2006-05-26 10:15:00,20.47,20.48,20.46,20.47,14600.0,16.074,16.0818,16.0661,16.074,14600.0
2006-05-26 10:20:00,20.47,20.47,20.45,20.46,4800.0,16.074,16.074,16.0583,16.0661,4800.0
2006-05-26 10:25:00,20.46,20.47,20.45,20.45,10800.0,16.0661,16.074,16.0583,16.0583,10800.0
2006-05-26 10:30:00,20.45,20.45,20.44,20.44,6600.0,16.0583,16.0583,16.0504,16.0504,6600.0
2006-05-26 10:35:00,20.43,20.45,20.41,20.43,40200.0,16.0426,16.0583,16.0269,16.0426,40200.0
2006-05-26 10:40:00,20.43,20.43,20.42,20.42,38800.0,16.0426,16.0426,16.0347,16.0347,38800.0
2006-05-26 10:45:00,20.43,20.45,20.41,20.43,55800.0,16.0426,16.0583,16.0269,16.0426,55800.0
2006-05-26 10:50:00,20.42,20.46,20.42,20.46,38600.0,16.0347,16.0661,16.0347,16.0661,38600.0
2006-05-26 10:55:00,20.46,20.46,20.45,20.45,10800.0,16.0661,16.0661,16.0583,16.0583,10800.0
2006-05-26 11:00:00,20.46,20.46,20.44,20.46,23600.0,16.0661,16.0661,16.0504,16.0661,23600.0
2006-05-26 11:05:00,20.46,20.47,20.45,20.46,32000.0,16.0661,16.074,16.0583,16.0661,32000.0
2006-05-26 11:10:00,20.46,20.46,20.45,20.46,13800.0,16.0661,16.0661,16.0583,16.0661,13800.0
2006-05-26 11:15:00,20.46,20.46,20.43,20.43,34400.0,16.0661,16.0661,16.0426,16.0426,34400.0
2006-05-26 11:20:00,20.44,20.45,20.44,20.45,16000.0,16.0504,16.0583,16.0504,16.0583,16000.0
2006-05-26 11:25:00,20.45,20.45,20.43,20.43,14800.0,16.0583,16.0583,16.0426,16.0426,14800.0
2006-05-26 11:30:00,20.44,20.45,20.43,20.45,19600.0,16.0504,16.0583,16.0426,16.0583,19600.0
2006-05-26 11:35:00,20.45,20.46,20.44,20.44,10000.0,16.0583,16.0661,16.0504,16.0504,10000.0
2006-05-26 11:40:00,20.44,20.45,20.43,20.44,29000.0,16.0504,16.0583,16.0426,16.0504,29000.0
2006-05-26 11:45:00,20.44,20.46,20.43,20.45,20000.0,16.0504,16.0661,16.0426,16.0583,20000.0
2006-05-26 11:50:00,20.45,20.45,20.43,20.44,13000.0,16.0583,16.0583,16.0426,16.0504,13000.0
2006-05-26 11:55:00,20.43,20.48,20.43,20.46,16000.0,16.0426,16.0818,16.0426,16.0661,16000.0
2006-05-26 12:00:00,20.48,20.48,20.47,20.48,8000.0,16.0818,16.0818,16.074,16.0818,8000.0
2006-05-26 12:05:00,20.48,20.48,20.46,20.48,19400.0,16.0818,16.0818,16.0661,16.0818,19400.0
2006-05-26 12:10:00,20.48,20.49,20.47,20.48,9600.0,16.0818,16.0897,16.074,16.0818,9600.0
2006-05-26 12:15:00,20.49,20.5,20.48,20.49,7800.0,16.0897,16.0975,16.0818,16.0897,7800.0
2006-05-26 12:20:00,20.49,20.52,20.49,20.52,13600.0,16.0897,16.1132,16.0897,16.1132,13600.0
2006-05-26 12:25:00,20.52,20.52,20.49,20.5,7400.0,16.1132,16.1132,16.0897,16.0975,7400.0
2006-05-26 12:30:00,20.5,20.5,20.49,20.5,41400.0,16.0975,16.0975,16.0897,16.0975,41400.0
2006-05-26 12:35:00,20.5,20.5,20.49,20.5,9600.0,16.0975,16.0975,16.0897,16.0975,9600.0
2006-05-26 12:40:00,20.5,20.51,20.5,20.5,5800.0,16.0975,16.1054,16.0975,16.0975,5800.0
2006-05-26 12:45:00,20.5,20.52,20.5,20.51,9000.0,16.0975,16.1132,16.0975,16.1054,9000.0
2006-05-26 12:50:00,20.52,20.52,20.5,20.5,66200.0,16.1132,16.1132,16.0975,16.0975,66200.0
2006-05-26 12:55:00,20.5,20.5,20.5,20.5,6800.0,16.0975,16.0975,16.0975,16.0975,6800.0
2006-05-26 13:00:00,20.5,20.52,20.5,20.52,14400.0,16.0975,16.1132,16.0975,16.1132,14400.0
2006-05-26 13:05:00,20.52,20.53,20.52,20.52,13600.0,16.1132,16.1211,16.1132,16.1132,13600.0
2006-05-26 13:10:00,20.52,20.52,20.52,20.52,1200.0,16.1132,16.1132,16.1132,16.1132,1200.0
2006-05-26 13:15:00,20.52,20.52,20.51,20.52,15200.0,16.1132,16.1132,16.1054,16.1132,15200.0
2006-05-26 13:20:00,20.52,20.54,20.52,20.54,16000.0,16.1132,16.1289,16.1132,16.1289,16000.0
2006-05-26 13:25:00,20.55,20.56,20.55,20.55,10200.0,16.1368,16.1446,16.1368,16.1368,10200.0
2006-05-26 13:30:00,20.55,20.55,20.54,20.55,5600.0,16.1368,16.1368,16.1289,16.1368,5600.0
2006-05-26 13:35:00,20.55,20.55,20.54,20.54,5800.0,16.1368,16.1368,16.1289,16.1289,5800.0
2006-05-26 13:40:00,20.55,20.56,20.55,20.55,6400.0,16.1368,16.1446,16.1368,16.1368,6400.0
2006-05-26 13:45:00,20.55,20.55,20.53,20.55,12200.0,16.1368,16.1368,16.1211,16.1368,12200.0
2006-05-26 13:50:00,20.55,20.55,20.52,20.54,4000.0,16.1368,16.1368,16.1132,16.1289,4000.0
2006-05-26 13:55:00,20.54,20.54,20.53,20.53,8000.0,16.1289,16.1289,16.1211,16.1211,8000.0
2006-05-26 14:00:00,20.53,20.54,20.53,20.54,5800.0,16.1211,16.1289,16.1211,16.1289,5800.0
2006-05-26 14:05:00,20.54,20.54,20.53,20.53,9200.0,16.1289,16.1289,16.1211,16.1211,9200.0
2006-05-26 14:10:00,20.54,20.56,20.54,20.55,13000.0,16.1289,16.1446,16.1289,16.1368,13000.0
2006-05-26 14:15:00,20.56,20.56,20.55,20.55,25000.0,16.1446,16.1446,16.1368,16.1368,25000.0
2006-05-26 14:20:00,20.56,20.58,20.56,20.58,25200.0,16.1446,16.1604,16.1446,16.1604,25200.0
2006-05-26 14:25:00,20.58,20.59,20.57,20.57,9000.0,16.1604,16.1682,16.1525,16.1525,9000.0
2006-05-26 14:30:00,20.58,20.59,20.58,20.58,14400.0,16.1604,16.1682,16.1604,16.1604,14400.0
2006-05-26 14:35:00,20.58,20.59,20.58,20.58,12000.0,16.1604,16.1682,16.1604,16.1604,12000.0
2006-05-26 14:40:00,20.58,20.58,20.57,20.57,18400.0,16.1604,16.1604,16.1525,16.1525,18400.0
2006-05-26 14:45:00,20.57,20.58,20.56,20.58,10000.0,16.1525,16.1604,16.1446,16.1604,10000.0
2006-05-26 14:50:00,20.57,20.58,20.57,20.57,8600.0,16.1525,16.1604,16.1525,16.1525,8600.0
2006-05-26 14:55:00,20.57,20.58,20.57,20.57,6200.0,16.1525,16.1604,16.1525,16.1525,6200.0
2006-05-26 15:00:00,20.58,20.6,20.58,20.6,20200.0,16.1604,16.1761,16.1604,16.1761,20200.0
2006-05-26 15:05:00,20.6,20.62,20.6,20.61,33000.0,16.1761,16.1918,16.1761,16.1839,33000.0
2006-05-26 15:10:00,20.61,20.61,20.6,20.61,21600.0,16.1839,16.1839,16.1761,16.1839,21600.0
2006-05-26 15:15:00,20.61,20.61,20.61,20.61,12200.0,16.1839,16.1839,16.1839,16.1839,12200.0
2006-05-26 15:20:00,20.61,20.64,20.61,20.64,17400.0,16.1839,16.2075,16.1839,16.2075,17400.0
2006-05-26 15:25:00,20.63,20.66,20.63,20.66,52800.0,16.1996,16.2232,16.1996,16.2232,52800.0
2006-05-26 15:30:00,20.66,20.68,20.66,20.67,34200.0,16.2232,16.2389,16.2232,16.231,34200.0
2006-05-26 15:35:00,20.67,20.67,20.66,20.66,14600.0,16.231,16.231,16.2232,16.2232,14600.0
2006-05-26 15:40:00,20.66,20.67,20.65,20.66,48600.0,16.2232,16.231,16.2153,16.2232,48600.0
2006-05-26 15:45:00,20.66,20.7,20.65,20.68,41800.0,16.2232,16.2546,16.2153,16.2389,41800.0
2006-05-26 15:50:00,20.69,20.71,20.69,20.69,44800.0,16.2467,16.2624,16.2467,16.2467,44800.0
2006-05-26 15:55:00,20.69,20.69,20.67,20.67,55200.0,16.2467,16.2467,16.231,16.231,55200.0
2006-05-30 09:30:00,20.55,20.58,20.45,20.49,26600.0,16.1368,16.1604,16.0583,16.0897,26600.0
2006-05-30 09:35:00,20.49,20.59,20.49,20.57,10400.0,16.0897,16.1682,16.0897,16.1525,10400.0
2006-05-30 09:40:00,20.58,20.58,20.52,20.54,13400.0,16.1604,16.1604,16.1132,16.1289,13400.0
2006-05-30 09:45:00,20.54,20.54,20.48,20.54,27800.0,16.1289,16.1289,16.0818,16.1289,27800.0
2006-05-30 09:50:00,20.54,20.54,20.5,20.53,27200.0,16.1289,16.1289,16.0975,16.1211,27200.0
2006-05-30 09:55:00,20.52,20.52,20.47,20.49,17200.0,16.1132,16.1132,16.074,16.0897,17200.0
2006-05-30 10:00:00,20.49,20.49,20.43,20.47,23200.0,16.0897,16.0897,16.0426,16.074,23200.0
2006-05-30 10:05:00,20.49,20.49,20.43,20.44,8600.0,16.0897,16.0897,16.0426,16.0504,8600.0
2006-05-30 10:10:00,20.43,20.44,20.41,20.43,12000.0,16.0426,16.0504,16.0269,16.0426,12000.0
2006-05-30 10:15:00,20.45,20.48,20.44,20.45,36000.0,16.0583,16.0818,16.0504,16.0583,36000.0
2006-05-30 10:20:00,20.45,20.46,20.44,20.44,23800.0,16.0583,16.0661,16.0504,16.0504,23800.0
2006-05-30 10:25:00,20.43,20.43,20.37,20.37,17400.0,16.0426,16.0426,15.9955,15.9955,17400.0
2006-05-30 10:30:00,20.38,20.38,20.35,20.38,31000.0,16.0033,16.0033,15.9797,16.0033,31000.0
2006-05-30 10:35:00,20.37,20.42,20.37,20.41,11800.0,15.9955,16.0347,15.9955,16.0269,11800.0
2006-05-30 10:40:00,20.41,20.45,20.41,20.45,11200.0,16.0269,16.0583,16.0269,16.0583,11200.0
2006-05-30 10:45:00,20.45,20.45,20.45,20.45,20800.0,16.0583,16.0583,16.0583,16.0583,20800.0
2006-05-30 10:50:00,20.45,20.46,20.43,20.43,18600.0,16.0583,16.0661,16.0426,16.0426,18600.0
2006-05-30 10:55:00,20.43,20.43,20.41,20.41,15000.0,16.0426,16.0426,16.0269,16.0269,15000.0
2006-05-30 11:00:00,20.4,20.4,20.35,20.38,68600.0,16.019,16.019,15.9797,16.0033,68600.0
2006-05-30 11:05:00,20.38,20.43,20.38,20.43,13200.0,16.0033,16.0426,16.0033,16.0426,13200.0
2006-05-30 11:10:00,20.43,20.43,20.36,20.36,19400.0,16.0426,16.0426,15.9876,15.9876,19400.0
2006-05-30 11:15:00,20.38,20.38,20.36,20.36,9800.0,16.0033,16.0033,15.9876,15.9876,9800.0
2006-05-30 11:20:00,20.36,20.36,20.33,20.34,19400.0,15.9876,15.9876,15.964,15.9719,19400.0
2006-05-30 11:25:00,20.34,20.34,20.33,20.33,8600.0,15.9719,15.9719,15.964,15.964,8600.0
2006-05-30 11:30:00,20.33,20.35,20.33,20.35,9800.0,15.964,15.9797,15.964,15.9797,9800.0
2006-05-30 11:35:00,20.35,20.36,20.34,20.35,15400.0,15.9797,15.9876,15.9719,15.9797,15400.0
2006-05-30 11:40:00,20.35,20.36,20.33,20.34,19000.0,15.9797,15.9876,15.964,15.9719,19000.0
2006-05-30 11:45:00,20.34,20.35,20.33,20.34,6200.0,15.9719,15.9797,15.964,15.9719,6200.0
2006-05-30 11:50:00,20.33,20.34,20.3,20.3,17000.0,15.964,15.9719,15.9405,15.9405,17000.0
2006-05-30 11:55:00,20.31,20.35,20.31,20.35,42800.0,15.9483,15.9797,15.9483,15.9797,42800.0
2006-05-30 12:00:00,20.35,20.35,20.35,20.35,2200.0,15.9797,15.9797,15.9797,15.9797,2200.0
2006-05-30 12:05:00,20.34,20.34,20.3,20.32,17200.0,15.9719,15.9719,15.9405,15.9562,17200.0
2006-05-30 12:10:00,20.32,20.32,20.29,20.29,12400.0,15.9562,15.9562,15.9326,15.9326,12400.0
2006-05-30 12:15:00,20.29,20.3,20.29,20.3,14200.0,15.9326,15.9405,15.9326,15.9405,14200.0
2006-05-30 12:20:00,20.3,20.3,20.28,20.3,10000.0,15.9405,15.9405,15.9248,15.9405,10000.0
2006-05-30 12:25:00,20.3,20.32,20.29,20.31,5800.0,15.9405,15.9562,15.9326,15.9483,5800.0
2006-05-30 12:30:00,20.31,20.31,20.31,20.31,6000.0,15.9483,15.9483,15.9483,15.9483,6000.0
2006-05-30 12:35:00,20.31,20.33,20.31,20.33,10400.0,15.9483,15.964,15.9483,15.964,10400.0
2006-05-30 12:40:00,20.33,20.33,20.32,20.33,2800.0,15.964,15.964,15.9562,15.964,2800.0
2006-05-30 12:45:00,20.32,20.34,20.3,20.31,28800.0,15.9562,15.9719,15.9405,15.9483,28800.0
2006-05-30 12:50:00,20.31,20.32,20.3,20.31,8600.0,15.9483,15.9562,15.9405,15.9483,8600.0
2006-05-30 12:55:00,20.31,20.31,20.27,20.27,10400.0,15.9483,15.9483,15.9169,15.9169,10400.0
2006-05-30 13:00:00,20.27,20.27,20.22,20.23,21400.0,15.9169,15.9169,15.8777,15.8855,21400.0
2006-05-30 13:05:00,20.23,20.35,20.23,20.35,32200.0,15.8855,15.9797,15.8855,15.9797,32200.0
2006-05-30 13:10:00,20.34,20.34,20.32,20.33,13600.0,15.9719,15.9719,15.9562,15.964,13600.0
2006-05-30 13:15:00,20.33,20.34,20.33,20.33,6200.0,15.964,15.9719,15.964,15.964,6200.0
2006-05-30 13:20:00,20.33,20.33,20.3,20.3,11800.0,15.964,15.964,15.9405,15.9405,11800.0
2006-05-30 13:25:00,20.29,20.31,20.28,20.31,6600.0,15.9326,15.9483,15.9248,15.9483,6600.0
2006-05-30 13:30:00,20.31,20.31,20.29,20.3,5200.0,15.9483,15.9483,15.9326,15.9405,5200.0
2006-05-30 13:35:00,20.31,20.33,20.3,20.32,9400.0,15.9483,15.964,15.9405,15.9562,9400.0
2006-05-30 13:40:00,20.32,20.32,20.3,20.3,8000.0,15.9562,15.9562,15.9405,15.9405,8000.0
2006-05-30 13:45:00,20.29,20.29,20.27,20.29,9600.0,15.9326,15.9326,15.9169,15.9326,9600.0
2006-05-30 13:50:00,20.29,20.34,20.29,20.33,10600.0,15.9326,15.9719,15.9326,15.964,10600.0
2006-05-30 13:55:00,20.34,20.35,20.33,20.35,25000.0,15.9719,15.9797,15.964,15.9797,25000.0
2006-05-30 14:00:00,20.35,20.36,20.35,20.35,3600.0,15.9797,15.9876,15.9797,15.9797,3600.0
2006-05-30 14:05:00,20.35,20.38,20.35,20.37,20000.0,15.9797,16.0033,15.9797,15.9955,20000.0
2006-05-30 14:10:00,20.38,20.4,20.38,20.38,28200.0,16.0033,16.019,16.0033,16.0033,28200.0
2006-05-30 14:15:00,20.39,20.42,20.39,20.42,19000.0,16.0112,16.0347,16.0112,16.0347,19000.0
2006-05-30 14:20:00,20.42,20.43,20.39,20.4,30200.0,16.0347,16.0426,16.0112,16.019,30200.0
2006-05-30 14:25:00,20.39,20.4,20.38,20.38,26400.0,16.0112,16.019,16.0033,16.0033,26400.0
2006-05-30 14:30:00,20.38,20.4,20.38,20.4,17600.0,16.0033,16.019,16.0033,16.019,17600.0
2006-05-30 14:35:00,20.39,20.4,20.39,20.39,10600.0,16.0112,16.019,16.0112,16.0112,10600.0
2006-05-30 14:40:00,20.39,20.41,20.38,20.4,19000.0,16.0112,16.0269,16.0033,16.019,19000.0
2006-05-30 14:45:00,20.41,20.41,20.39,20.4,19200.0,16.0269,16.0269,16.0112,16.019,19200.0
2006-05-30 14:50:00,20.4,20.4,20.38,20.39,22800.0,16.019,16.019,16.0033,16.0112,22800.0
2006-05-30 14:55:00,20.39,20.4,20.39,20.39,17800.0,16.0112,16.019,16.0112,16.0112,17800.0
2006-05-30 15:00:00,20.39,20.39,20.38,20.39,44000.0,16.0112,16.0112,16.0033,16.0112,44000.0
2006-05-30 15:05:00,20.39,20.39,20.38,20.38,23400.0,16.0112,16.0112,16.0033,16.0033,23400.0
2006-05-30 15:10:00,20.38,20.41,20.38,20.38,24000.0,16.0033,16.0269,16.0033,16.0033,24000.0
2006-05-30 15:15:00,20.38,20.39,20.36,20.36,26400.0,16.0033,16.0112,15.9876,15.9876,26400.0
2006-05-30 15:20:00,20.36,20.38,20.36,20.38,48400.0,15.9876,16.0033,15.9876,16.0033,48400.0
2006-05-30 15:25:00,20.38,20.39,20.36,20.39,26400.0,16.0033,16.0112,15.9876,16.0112,26400.0
2006-05-30 15:30:00,20.38,20.39,20.36,20.36,36400.0,16.0033,16.0112,15.9876,15.9876,36400.0
2006-05-30 15:35:00,20.36,20.36,20.35,20.35,38400.0,15.9876,15.9876,15.9797,15.9797,38400.0
2006-05-30 15:40:00,20.35,20.35,20.31,20.31,79600.0,15.9797,15.9797,15.9483,15.9483,79600.0
2006-05-30 15:45:00,20.32,20.34,20.31,20.34,50200.0,15.9562,15.9719,15.9483,15.9719,50200.0
2006-05-30 15:50:00,20.33,20.33,20.3,20.31,34000.0,15.964,15.964,15.9405,15.9483,34000.0
2006-05-30 15:55:00,20.31,20.31,20.29,20.3,61400.0,15.9483,15.9483,15.9326,15.9405,61400.0
2006-05-31 09:30:00,20.35,20.35,20.25,20.25,33000.0,15.9797,15.9797,15.9012,15.9012,33000.0
2006-05-31 09:35:00,20.23,20.3,20.2,20.3,73800.0,15.8855,15.9405,15.862,15.9405,73800.0
2006-05-31 09:40:00,20.32,20.42,20.31,20.38,38800.0,15.9562,16.0347,15.9483,16.0033,38800.0
2006-05-31 09:45:00,20.38,20.4,20.34,20.34,18600.0,16.0033,16.019,15.9719,15.9719,18600.0
2006-05-31 09:50:00,20.36,20.39,20.35,20.39,10200.0,15.9876,16.0112,15.9797,16.0112,10200.0
2006-05-31 09:55:00,20.39,20.4,20.36,20.4,6800.0,16.0112,16.019,15.9876,16.019,6800.0
2006-05-31 10:00:00,20.37,20.4,20.35,20.35,25000.0,15.9955,16.019,15.9797,15.9797,25000.0
2006-05-31 10:05:00,20.34,20.34,20.31,20.32,6000.0,15.9719,15.9719,15.9483,15.9562,6000.0
2006-05-31 10:10:00,20.31,20.32,20.3,20.31,13400.0,15.9483,15.9562,15.9405,15.9483,13400.0
2006-05-31 10:15:00,20.32,20.32,20.28,20.31,9800.0,15.9562,15.9562,15.9248,15.9483,9800.0
2006-05-31 10:20:00,20.31,20.32,20.31,20.32,5200.0,15.9483,15.9562,15.9483,15.9562,5200.0
2006-05-31 10:25:00,20.32,20.39,20.32,20.38,17000.0,15.9562,16.0112,15.9562,16.0033,17000.0
2006-05-31 10:30:00,20.38,20.45,20.38,20.43,15400.0,16.0033,16.0583,16.0033,16.0426,15400.0
2006-05-31 10:35:00,20.43,20.45,20.43,20.45,15000.0,16.0426,16.0583,16.0426,16.0583,15000.0
2006-05-31 10:40:00,20.45,20.46,20.42,20.42,8400.0,16.0583,16.0661,16.0347,16.0347,8400.0
2006-05-31 10:45:00,20.43,20.45,20.43,20.45,4600.0,16.0426,16.0583,16.0426,16.0583,4600.0
2006-05-31 10:50:00,20.45,20.47,20.45,20.46,20400.0,16.0583,16.074,16.0583,16.0661,20400.0
2006-05-31 10:55:00,20.46,20.46,20.44,20.45,11400.0,16.0661,16.0661,16.0504,16.0583,11400.0
2006-05-31 11:00:00,20.45,20.47,20.45,20.45,23200.0,16.0583,16.074,16.0583,16.0583,23200.0
2006-05-31 11:05:00,20.46,20.47,20.45,20.46,17600.0,16.0661,16.074,16.0583,16.0661,17600.0
2006-05-31 11:10:00,20.45,20.47,20.45,20.47,18200.0,16.0583,16.074,16.0583,16.074,18200.0
2006-05-31 11:15:00,20.46,20.46,20.46,20.46,10400.0,16.0661,16.0661,16.0661,16.0661,10400.0
2006-05-31 11:20:00,20.46,20.47,20.46,20.46,15400.0,16.0661,16.074,16.0661,16.0661,15400.0
2006-05-31 11:25:00,20.45,20.48,20.45,20.48,39800.0,16.0583,16.0818,16.0583,16.0818,39800.0
2006-05-31 11:30:00,20.48,20.49,20.45,20.46,12600.0,16.0818,16.0897,16.0583,16.0661,12600.0
2006-05-31 11:35:00,20.46,20.48,20.45,20.46,21600.0,16.0661,16.0818,16.0583,16.0661,21600.0
2006-05-31 11:40:00,20.47,20.47,20.46,20.46,13200.0,16.074,16.074,16.0661,16.0661,13200.0
2006-05-31 11:45:00,20.46,20.48,20.46,20.47,25000.0,16.0661,16.0818,16.0661,16.074,25000.0
2006-05-31 11:50:00,20.47,20.48,20.47,20.47,27800.0,16.074,16.0818,16.074,16.074,27800.0
2006-05-31 11:55:00,20.47,20.48,20.45,20.45,22800.0,16.074,16.0818,16.0583,16.0583,22800.0
2006-05-31 12:00:00,20.45,20.46,20.45,20.46,26600.0,16.0583,16.0661,16.0583,16.0661,26600.0
2006-05-31 12:05:00,20.47,20.47,20.46,20.46,31800.0,16.074,16.074,16.0661,16.0661,31800.0
2006-05-31 12:10:00,20.46,20.47,20.45,20.46,21400.0,16.0661,16.074,16.0583,16.0661,21400.0
2006-05-31 12:15:00,20.46,20.46,20.44,20.44,16600.0,16.0661,16.0661,16.0504,16.0504,16600.0
2006-05-31 12:20:00,20.44,20.44,20.43,20.43,4200.0,16.0504,16.0504,16.0426,16.0426,4200.0
2006-05-31 12:25:00,20.43,20.45,20.42,20.45,5400.0,16.0426,16.0583,16.0347,16.0583,5400.0
2006-05-31 12:30:00,20.43,20.46,20.43,20.46,8800.0,16.0426,16.0661,16.0426,16.0661,8800.0
2006-05-31 12:35:00,20.46,20.47,20.43,20.43,7800.0,16.0661,16.074,16.0426,16.0426,7800.0
2006-05-31 12:40:00,20.43,20.45,20.43,20.45,6200.0,16.0426,16.0583,16.0426,16.0583,6200.0
2006-05-31 12:45:00,20.45,20.47,20.45,20.47,7600.0,16.0583,16.074,16.0583,16.074,7600.0
2006-05-31 12:50:00,20.46,20.47,20.46,20.46,10400.0,16.0661,16.074,16.0661,16.0661,10400.0
2006-05-31 12:55:00,20.46,20.47,20.46,20.47,11000.0,16.0661,16.074,16.0661,16.074,11000.0
2006-05-31 13:00:00,20.47,20.47,20.46,20.47,15400.0,16.074,16.074,16.0661,16.074,15400.0
2006-05-31 13:05:00,20.47,20.48,20.45,20.48,20400.0,16.074,16.0818,16.0583,16.0818,20400.0
2006-05-31 13:10:00,20.48,20.48,20.45,20.45,13800.0,16.0818,16.0818,16.0583,16.0583,13800.0
2006-05-31 13:15:00,20.45,20.47,20.45,20.45,4800.0,16.0583,16.074,16.0583,16.0583,4800.0
2006-05-31 13:20:00,20.45,20.46,20.44,20.46,11600.0,16.0583,16.0661,16.0504,16.0661,11600.0
2006-05-31 13:25:00,20.46,20.46,20.45,20.45,9200.0,16.0661,16.0661,16.0583,16.0583,9200.0
2006-05-31 13:30:00,20.46,20.47,20.45,20.47,12200.0,16.0661,16.074,16.0583,16.074,12200.0
2006-05-31 13:35:00,20.45,20.49,20.45,20.47,9400.0,16.0583,16.0897,16.0583,16.074,9400.0
2006-05-31 13:40:00,20.47,20.47,20.43,20.46,8200.0,16.074,16.074,16.0426,16.0661,8200.0
2006-05-31 13:45:00,20.46,20.47,20.45,20.45,27600.0,16.0661,16.074,16.0583,16.0583,27600.0
2006-05-31 13:50:00,20.45,20.46,20.43,20.45,29200.0,16.0583,16.0661,16.0426,16.0583,29200.0
2006-05-31 13:55:00,20.46,20.46,20.41,20.43,73400.0,16.0661,16.0661,16.0269,16.0426,73400.0
2006-05-31 14:00:00,20.43,20.46,20.43,20.46,70400.0,16.0426,16.0661,16.0426,16.0661,70400.0
2006-05-31 14:05:00,20.45,20.48,20.45,20.47,17400.0,16.0583,16.0818,16.0583,16.074,17400.0
2006-05-31 14:10:00,20.47,20.48,20.45,20.45,64600.0,16.074,16.0818,16.0583,16.0583,64600.0
2006-05-31 14:15:00,20.45,20.47,20.43,20.45,48400.0,16.0583,16.074,16.0426,16.0583,48400.0
2006-05-31 14:20:00,20.45,20.48,20.43,20.43,31800.0,16.0583,16.0818,16.0426,16.0426,31800.0
2006-05-31 14:25:00,20.44,20.47,20.44,20.47,49000.0,16.0504,16.074,16.0504,16.074,49000.0
2006-05-31 14:30:00,20.47,20.5,20.46,20.5,48000.0,16.074,16.0975,16.0661,16.0975,48000.0
2006-05-31 14:35:00,20.48,20.49,20.47,20.48,18600.0,16.0818,16.0897,16.074,16.0818,18600.0
2006-05-31 14:40:00,20.48,20.49,20.45,20.48,49000.0,16.0818,16.0897,16.0583,16.0818,49000.0
2006-05-31 14:45:00,20.49,20.5,20.47,20.49,76000.0,16.0897,16.0975,16.074,16.0897,76000.0
2006-05-31 14:50:00,20.47,20.5,20.47,20.5,52000.0,16.074,16.0975,16.074,16.0975,52000.0
2006-05-31 14:55:00,20.49,20.5,20.47,20.47,17600.0,16.0897,16.0975,16.074,16.074,17600.0
2006-05-31 15:00:00,20.47,20.5,20.47,20.49,52800.0,16.074,16.0975,16.074,16.0897,52800.0
2006-05-31 15:05:00,20.49,20.5,20.41,20.42,54400.0,16.0897,16.0975,16.0269,16.0347,54400.0
2006-05-31 15:10:00,20.43,20.47,20.43,20.45,28400.0,16.0426,16.074,16.0426,16.0583,28400.0
2006-05-31 15:15:00,20.45,20.46,20.43,20.45,41800.0,16.0583,16.0661,16.0426,16.0583,41800.0
2006-05-31 15:20:00,20.46,20.48,20.45,20.47,31000.0,16.0661,16.0818,16.0583,16.074,31000.0
2006-05-31 15:25:00,20.47,20.49,20.45,20.49,38200.0,16.074,16.0897,16.0583,16.0897,38200.0
2006-05-31 15:30:00,20.48,20.48,20.43,20.45,66400.0,16.0818,16.0818,16.0426,16.0583,66400.0
2006-05-31 15:35:00,20.45,20.47,20.45,20.46,34400.0,16.0583,16.074,16.0583,16.0661,34400.0
2006-05-31 15:40:00,20.47,20.52,20.47,20.5,61000.0,16.074,16.1132,16.074,16.0975,61000.0
2006-05-31 15:45:00,20.5,20.5,20.47,20.49,33000.0,16.0975,16.0975,16.074,16.0897,33000.0
2006-05-31 15:50:00,20.49,20.49,20.46,20.47,92200.0,16.0897,16.0897,16.0661,16.074,92200.0
2006-05-31 15:55:00,20.47,20.49,20.46,20.47,97200.0,16.074,16.0897,16.0661,16.074,97200.0
2006-06-01 09:30:00,20.5,20.5,20.44,20.47,39600.0,16.0975,16.0975,16.0504,16.074,39600.0
2006-06-01 09:35:00,20.47,20.5,20.46,20.46,24800.0,16.074,16.0975,16.0661,16.0661,24800.0
2006-06-01 09:40:00,20.46,20.66,20.46,20.62,47200.0,16.0661,16.2232,16.0661,16.1918,47200.0
2006-06-01 09:45:00,20.62,20.76,20.62,20.76,39000.0,16.1918,16.3017,16.1918,16.3017,39000.0
2006-06-01 09:50:00,20.76,20.76,20.62,20.63,31600.0,16.3017,16.3017,16.1918,16.1996,31600.0
2006-06-01 09:55:00,20.61,20.62,20.5,20.52,55800.0,16.1839,16.1918,16.0975,16.1132,55800.0
2006-06-01 10:00:00,20.55,20.56,20.5,20.53,39600.0,16.1368,16.1446,16.0975,16.1211,39600.0
2006-06-01 10:05:00,20.54,20.56,20.52,20.55,33800.0,16.1289,16.1446,16.1132,16.1368,33800.0
2006-06-01 10:10:00,20.55,20.57,20.52,20.55,70600.0,16.1368,16.1525,16.1132,16.1368,70600.0
2006-06-01 10:15:00,20.53,20.56,20.5,20.52,136400.0,16.1211,16.1446,16.0975,16.1132,136400.0
2006-06-01 10:20:00,20.51,20.52,20.48,20.52,45000.0,16.1054,16.1132,16.0818,16.1132,45000.0
2006-06-01 10:25:00,20.5,20.52,20.48,20.49,37800.0,16.0975,16.1132,16.0818,16.0897,37800.0
2006-06-01 10:30:00,20.5,20.53,20.5,20.52,31400.0,16.0975,16.1211,16.0975,16.1132,31400.0
2006-06-01 10:35:00,20.5,20.51,20.47,20.49,242800.0,16.0975,16.1054,16.074,16.0897,242800.0
2006-06-01 10:40:00,20.48,20.48,20.46,20.48,26600.0,16.0818,16.0818,16.0661,16.0818,26600.0
2006-06-01 10:45:00,20.48,20.49,20.47,20.48,30200.0,16.0818,16.0897,16.074,16.0818,30200.0
2006-06-01 10:50:00,20.48,20.49,20.47,20.48,41600.0,16.0818,16.0897,16.074,16.0818,41600.0
2006-06-01 10:55:00,20.49,20.49,20.45,20.47,50800.0,16.0897,16.0897,16.0583,16.074,50800.0
2006-06-01 11:00:00,20.48,20.48,20.41,20.41,46400.0,16.0818,16.0818,16.0269,16.0269,46400.0
2006-06-01 11:05:00,20.42,20.45,20.42,20.43,28000.0,16.0347,16.0583,16.0347,16.0426,28000.0
2006-06-01 11:10:00,20.43,20.45,20.42,20.45,65600.0,16.0426,16.0583,16.0347,16.0583,65600.0
2006-06-01 11:15:00,20.45,20.46,20.43,20.45,30200.0,16.0583,16.0661,16.0426,16.0583,30200.0
2006-06-01 11:20:00,20.45,20.46,20.45,20.46,10400.0,16.0583,16.0661,16.0583,16.0661,10400.0
2006-06-01 11:25:00,20.46,20.46,20.43,20.46,41600.0,16.0661,16.0661,16.0426,16.0661,41600.0
2006-06-01 11:30:00,20.46,20.48,20.45,20.45,41000.0,16.0661,16.0818,16.0583,16.0583,41000.0
2006-06-01 11:35:00,20.45,20.47,20.45,20.46,33200.0,16.0583,16.074,16.0583,16.0661,33200.0
2006-06-01 11:40:00,20.47,20.47,20.45,20.46,14000.0,16.074,16.074,16.0583,16.0661,14000.0
2006-06-01 11:45:00,20.46,20.47,20.45,20.46,16000.0,16.0661,16.074,16.0583,16.0661,16000.0
2006-06-01 11:50:00,20.46,20.46,20.43,20.45,21400.0,16.0661,16.0661,16.0426,16.0583,21400.0
2006-06-01 11:55:00,20.46,20.46,20.44,20.45,15000.0,16.0661,16.0661,16.0504,16.0583,15000.0
2006-06-01 12:00:00,20.45,20.45,20.43,20.44,28800.0,16.0583,16.0583,16.0426,16.0504,28800.0
2006-06-01 12:05:00,20.43,20.45,20.43,20.43,10600.0,16.0426,16.0583,16.0426,16.0426,10600.0
2006-06-01 12:10:00,20.43,20.43,20.38,20.39,27400.0,16.0426,16.0426,16.0033,16.0112,27400.0
2006-06-01 12:15:00,20.39,20.4,20.36,20.4,35000.0,16.0112,16.019,15.9876,16.019,35000.0
2006-06-01 12:20:00,20.4,20.41,20.39,20.41,16600.0,16.019,16.0269,16.0112,16.0269,16600.0
2006-06-01 12:25:00,20.41,20.43,20.4,20.43,19600.0,16.0269,16.0426,16.019,16.0426,19600.0
2006-06-01 12:30:00,20.43,20.44,20.43,20.44,15400.0,16.0426,16.0504,16.0426,16.0504,15400.0
2006-06-01 12:35:00,20.45,20.45,20.44,20.45,50800.0,16.0583,16.0583,16.0504,16.0583,50800.0
2006-06-01 12:40:00,20.45,20.45,20.43,20.45,38600.0,16.0583,16.0583,16.0426,16.0583,38600.0
2006-06-01 12:45:00,20.45,20.45,20.45,20.45,16800.0,16.0583,16.0583,16.0583,16.0583,16800.0
2006-06-01 12:50:00,20.45,20.45,20.44,20.44,33400.0,16.0583,16.0583,16.0504,16.0504,33400.0
2006-06-01 12:55:00,20.45,20.45,20.4,20.4,33400.0,16.0583,16.0583,16.019,16.019,33400.0
2006-06-01 13:00:00,20.4,20.4,20.37,20.37,4800.0,16.019,16.019,15.9955,15.9955,4800.0
2006-06-01 13:05:00,20.38,20.38,20.36,20.38,18600.0,16.0033,16.0033,15.9876,16.0033,18600.0
2006-06-01 13:10:00,20.38,20.39,20.36,20.39,22400.0,16.0033,16.0112,15.9876,16.0112,22400.0
2006-06-01 13:15:00,20.39,20.39,20.36,20.37,85400.0,16.0112,16.0112,15.9876,15.9955,85400.0
2006-06-01 13:20:00,20.38,20.38,20.36,20.36,27200.0,16.0033,16.0033,15.9876,15.9876,27200.0
2006-06-01 13:25:00,20.36,20.38,20.36,20.38,11600.0,15.9876,16.0033,15.9876,16.0033,11600.0
2006-06-01 13:30:00,20.38,20.39,20.38,20.38,13800.0,16.0033,16.0112,16.0033,16.0033,13800.0
2006-06-01 13:35:00,20.38,20.39,20.38,20.39,6600.0,16.0033,16.0112,16.0033,16.0112,6600.0
2006-06-01 13:40:00,20.38,20.39,20.38,20.38,8000.0,16.0033,16.0112,16.0033,16.0033,8000.0
2006-06-01 13:45:00,20.39,20.4,20.39,20.39,17800.0,16.0112,16.019,16.0112,16.0112,17800.0
2006-06-01 13:50:00,20.39,20.39,20.38,20.38,22200.0,16.0112,16.0112,16.0033,16.0033,22200.0
2006-06-01 13:55:00,20.39,20.39,20.36,20.39,14800.0,16.0112,16.0112,15.9876,16.0112,14800.0
2006-06-01 14:00:00,20.39,20.4,20.37,20.38,21600.0,16.0112,16.019,15.9955,16.0033,21600.0
2006-06-01 14:05:00,20.37,20.38,20.34,20.35,33000.0,15.9955,16.0033,15.9719,15.9797,33000.0
2006-06-01 14:10:00,20.35,20.35,20.32,20.34,24800.0,15.9797,15.9797,15.9562,15.9719,24800.0
2006-06-01 14:15:00,20.34,20.37,20.33,20.36,15200.0,15.9719,15.9955,15.964,15.9876,15200.0
2006-06-01 14:20:00,20.36,20.36,20.32,20.32,51600.0,15.9876,15.9876,15.9562,15.9562,51600.0
2006-06-01 14:25:00,20.33,20.34,20.32,20.32,18400.0,15.964,15.9719,15.9562,15.9562,18400.0
2006-06-01 14:30:00,20.32,20.34,20.32,20.33,32000.0,15.9562,15.9719,15.9562,15.964,32000.0
2006-06-01 14:35:00,20.34,20.36,20.34,20.35,29400.0,15.9719,15.9876,15.9719,15.9797,29400.0
2006-06-01 14:40:00,20.36,20.37,20.35,20.37,9400.0,15.9876,15.9955,15.9797,15.9955,9400.0
2006-06-01 14:45:00,20.37,20.4,20.37,20.39,17000.0,15.9955,16.019,15.9955,16.0112,17000.0
2006-06-01 14:50:00,20.4,20.4,20.38,20.4,43800.0,16.019,16.019,16.0033,16.019,43800.0
2006-06-01 14:55:00,20.4,20.4,20.37,20.38,33800.0,16.019,16.019,15.9955,16.0033,33800.0
2006-06-01 15:00:00,20.38,20.39,20.36,20.38,28000.0,16.0033,16.0112,15.9876,16.0033,28000.0
2006-06-01 15:05:00,20.38,20.38,20.36,20.38,33200.0,16.0033,16.0033,15.9876,16.0033,33200.0
2006-06-01 15:10:00,20.38,20.38,20.36,20.38,18000.0,16.0033,16.0033,15.9876,16.0033,18000.0
2006-06-01 15:15:00,20.37,20.38,20.37,20.38,40000.0,15.9955,16.0033,15.9955,16.0033,40000.0
2006-06-01 15:20:00,20.38,20.38,20.37,20.38,45600.0,16.0033,16.0033,15.9955,16.0033,45600.0
2006-06-01 15:25:00,20.38,20.38,20.38,20.38,105400.0,16.0033,16.0033,16.0033,16.0033,105400.0
2006-06-01 15:30:00,20.38,20.41,20.37,20.41,57000.0,16.0033,16.0269,15.9955,16.0269,57000.0
2006-06-01 15:35:00,20.41,20.43,20.4,20.41,126600.0,16.0269,16.0426,16.019,16.0269,126600.0
2006-06-01 15:40:00,20.42,20.43,20.4,20.43,66600.0,16.0347,16.0426,16.019,16.0426,66600.0
2006-06-01 15:45:00,20.43,20.43,20.42,20.43,64800.0,16.0426,16.0426,16.0347,16.0426,64800.0
2006-06-01 15:50:00,20.43,20.44,20.42,20.43,63600.0,16.0426,16.0504,16.0347,16.0426,63600.0
2006-06-01 15:55:00,20.43,20.44,20.43,20.44,48800.0,16.0426,16.0504,16.0426,16.0504,48800.0
2006-06-02 09:30:00,20.42,20.43,20.34,20.43,30400.0,16.0347,16.0426,15.9719,16.0426,30400.0
2006-06-02 09:35:00,20.43,20.49,20.43,20.49,54000.0,16.0426,16.0897,16.0426,16.0897,54000.0
2006-06-02 09:40:00,20.5,20.56,20.48,20.54,57000.0,16.0975,16.1446,16.0818,16.1289,57000.0
2006-06-02 09:45:00,20.54,20.58,20.52,20.58,47800.0,16.1289,16.1604,16.1132,16.1604,47800.0
2006-06-02 09:50:00,20.58,20.59,20.39,20.4,54000.0,16.1604,16.1682,16.0112,16.019,54000.0
2006-06-02 09:55:00,20.38,20.39,20.23,20.24,19400.0,16.0033,16.0112,15.8855,15.8934,19400.0
2006-06-02 10:00:00,20.25,20.3,20.18,20.24,41400.0,15.9012,15.9405,15.8463,15.8934,41400.0
2006-06-02 10:05:00,20.24,20.24,20.18,20.21,36200.0,15.8934,15.8934,15.8463,15.8698,36200.0
2006-06-02 10:10:00,20.21,20.25,20.2,20.21,65600.0,15.8698,15.9012,15.862,15.8698,65600.0
2006-06-02 10:15:00,20.22,20.22,20.1,20.15,76800.0,15.8777,15.8777,15.7834,15.8227,76800.0
2006-06-02 10:20:00,20.15,20.15,20.09,20.1,62600.0,15.8227,15.8227,15.7756,15.7834,62600.0
2006-06-02 10:25:00,20.11,20.15,20.11,20.13,79600.0,15.7913,15.8227,15.7913,15.807,79600.0
2006-06-02 10:30:00,20.11,20.15,20.11,20.11,204000.0,15.7913,15.8227,15.7913,15.7913,204000.0
2006-06-02 10:35:00,20.11,20.12,20.0,20.0,159600.0,15.7913,15.7991,15.7049,15.7049,159600.0
2006-06-02 10:40:00,20.0,20.01,19.97,19.98,70200.0,15.7049,15.7128,15.6814,15.6892,70200.0
2006-06-02 10:45:00,19.98,20.0,19.96,19.98,27800.0,15.6892,15.7049,15.6735,15.6892,27800.0
2006-06-02 10:50:00,19.98,19.99,19.93,19.96,33800.0,15.6892,15.6971,15.6499,15.6735,33800.0
2006-06-02 10:55:00,19.96,19.97,19.91,19.94,43000.0,15.6735,15.6814,15.6342,15.6578,43000.0
2006-06-02 11:00:00,19.95,19.98,19.94,19.95,36200.0,15.6656,15.6892,15.6578,15.6656,36200.0
2006-06-02 11:05:00,19.95,19.99,19.95,19.99,52000.0,15.6656,15.6971,15.6656,15.6971,52000.0
2006-06-02 11:10:00,19.98,20.0,19.98,20.0,24400.0,15.6892,15.7049,15.6892,15.7049,24400.0
2006-06-02 11:15:00,20.0,20.04,19.98,20.03,29200.0,15.7049,15.7363,15.6892,15.7285,29200.0
2006-06-02 11:20:00,20.03,20.1,20.03,20.1,52400.0,15.7285,15.7834,15.7285,15.7834,52400.0
2006-06-02 11:25:00,20.1,20.1,20.05,20.06,47600.0,15.7834,15.7834,15.7442,15.752,47600.0
2006-06-02 11:30:00,20.07,20.14,20.07,20.08,47600.0,15.7599,15.8148,15.7599,15.7677,47600.0
2006-06-02 11:35:00,20.08,20.08,20.04,20.08,27600.0,15.7677,15.7677,15.7363,15.7677,27600.0
2006-06-02 11:40:00,20.08,20.08,20.04,20.04,30000.0,15.7677,15.7677,15.7363,15.7363,30000.0
2006-06-02 11:45:00,20.04,20.05,20.0,20.0,25000.0,15.7363,15.7442,15.7049,15.7049,25000.0
2006-06-02 11:50:00,20.0,20.0,19.97,19.99,17800.0,15.7049,15.7049,15.6814,15.6971,17800.0
2006-06-02 11:55:00,19.99,20.0,19.99,20.0,5800.0,15.6971,15.7049,15.6971,15.7049,5800.0
2006-06-02 12:00:00,20.0,20.0,19.99,20.0,19800.0,15.7049,15.7049,15.6971,15.7049,19800.0
2006-06-02 12:05:00,20.0,20.03,20.0,20.03,21400.0,15.7049,15.7285,15.7049,15.7285,21400.0
2006-06-02 12:10:00,20.04,20.04,20.01,20.01,13000.0,15.7363,15.7363,15.7128,15.7128,13000.0
2006-06-02 12:15:00,20.01,20.02,20.01,20.01,7200.0,15.7128,15.7206,15.7128,15.7128,7200.0
2006-06-02 12:20:00,20.01,20.03,20.01,20.02,11400.0,15.7128,15.7285,15.7128,15.7206,11400.0
2006-06-02 12:25:00,20.01,20.03,20.01,20.03,10600.0,15.7128,15.7285,15.7128,15.7285,10600.0
2006-06-02 12:30:00,20.03,20.04,20.02,20.03,17800.0,15.7285,15.7363,15.7206,15.7285,17800.0
2006-06-02 12:35:00,20.03,20.05,20.03,20.05,51400.0,15.7285,15.7442,15.7285,15.7442,51400.0
2006-06-02 12:40:00,20.05,20.05,20.03,20.05,16000.0,15.7442,15.7442,15.7285,15.7442,16000.0
2006-06-02 12:45:00,20.05,20.05,20.05,20.05,28400.0,15.7442,15.7442,15.7442,15.7442,28400.0
2006-06-02 12:50:00,20.05,20.05,20.04,20.04,54800.0,15.7442,15.7442,15.7363,15.7363,54800.0
2006-06-02 12:55:00,20.04,20.05,20.03,20.04,13600.0,15.7363,15.7442,15.7285,15.7363,13600.0
2006-06-02 13:00:00,20.04,20.05,20.03,20.03,12200.0,15.7363,15.7442,15.7285,15.7285,12200.0
2006-06-02 13:05:00,20.04,20.06,20.03,20.06,35800.0,15.7363,15.752,15.7285,15.752,35800.0
2006-06-02 13:10:00,20.06,20.07,20.05,20.05,16200.0,15.752,15.7599,15.7442,15.7442,16200.0
2006-06-02 13:15:00,20.06,20.07,20.06,20.06,21200.0,15.752,15.7599,15.752,15.752,21200.0
2006-06-02 13:20:00,20.06,20.06,20.05,20.05,24000.0,15.752,15.752,15.7442,15.7442,24000.0
2006-06-02 13:25:00,20.05,20.08,20.05,20.07,51600.0,15.7442,15.7677,15.7442,15.7599,51600.0
2006-06-02 13:30:00,20.07,20.09,20.06,20.09,39800.0,15.7599,15.7756,15.752,15.7756,39800.0
2006-06-02 13:35:00,20.09,20.1,20.08,20.09,21600.0,15.7756,15.7834,15.7677,15.7756,21600.0
2006-06-02 13:40:00,20.09,20.09,20.07,20.07,14000.0,15.7756,15.7756,15.7599,15.7599,14000.0
2006-06-02 13:45:00,20.07,20.1,20.05,20.1,38600.0,15.7599,15.7834,15.7442,15.7834,38600.0
2006-06-02 13:50:00,20.1,20.11,20.09,20.1,14400.0,15.7834,15.7913,15.7756,15.7834,14400.0
2006-06-02 13:55:00,20.1,20.11,20.1,20.1,12600.0,15.7834,15.7913,15.7834,15.7834,12600.0
2006-06-02 14:00:00,20.1,20.1,20.09,20.1,14800.0,15.7834,15.7834,15.7756,15.7834,14800.0
2006-06-02 14:05:00,20.1,20.13,20.1,20.13,12800.0,15.7834,15.807,15.7834,15.807,12800.0
2006-06-02 14:10:00,20.12,20.13,20.12,20.13,8600.0,15.7991,15.807,15.7991,15.807,8600.0
2006-06-02 14:15:00,20.13,20.13,20.1,20.13,35800.0,15.807,15.807,15.7834,15.807,35800.0
2006-06-02 14:20:00,20.13,20.13,20.11,20.13,38400.0,15.807,15.807,15.7913,15.807,38400.0
2006-06-02 14:25:00,20.12,20.13,20.11,20.11,10800.0,15.7991,15.807,15.7913,15.7913,10800.0
2006-06-02 14:30:00,20.11,20.13,20.11,20.13,36200.0,15.7913,15.807,15.7913,15.807,36200.0
2006-06-02 14:35:00,20.13,20.14,20.12,20.13,92600.0,15.807,15.8148,15.7991,15.807,92600.0
2006-06-02 14:40:00,20.14,20.14,20.11,20.11,23000.0,15.8148,15.8148,15.7913,15.7913,23000.0
2006-06-02 14:45:00,20.11,20.15,20.11,20.11,63600.0,15.7913,15.8227,15.7913,15.7913,63600.0
2006-06-02 14:50:00,20.11,20.15,20.11,20.13,30600.0,15.7913,15.8227,15.7913,15.807,30600.0
2006-06-02 14:55:00,20.13,20.14,20.13,20.14,26400.0,15.807,15.8148,15.807,15.8148,26400.0
2006-06-02 15:00:00,20.14,20.14,20.09,20.09,158600.0,15.8148,15.8148,15.7756,15.7756,158600.0
2006-06-02 15:05:00,20.09,20.13,20.08,20.13,44000.0,15.7756,15.807,15.7677,15.807,44000.0
2006-06-02 15:10:00,20.12,20.13,20.11,20.12,21200.0,15.7991,15.807,15.7913,15.7991,21200.0
2006-06-02 15:15:00,20.11,20.13,20.11,20.13,67400.0,15.7913,15.807,15.7913,15.807,67400.0
2006-06-02 15:20:00,20.12,20.14,20.11,20.14,132400.0,15.7991,15.8148,15.7913,15.8148,132400.0
2006-06-02 15:25:00,20.14,20.14,20.11,20.11,44000.0,15.8148,15.8148,15.7913,15.7913,44000.0
2006-06-02 15:30:00,20.11,20.11,20.07,20.09,42400.0,15.7913,15.7913,15.7599,15.7756,42400.0
2006-06-02 15:35:00,20.09,20.14,20.08,20.14,67200.0,15.7756,15.8148,15.7677,15.8148,67200.0
2006-06-02 15:40:00,20.14,20.14,20.08,20.09,84400.0,15.8148,15.8148,15.7677,15.7756,84400.0
2006-06-02 15:45:00,20.09,20.09,20.05,20.06,41600.0,15.7756,15.7756,15.7442,15.752,41600.0
2006-06-02 15:50:00,20.05,20.1,20.05,20.1,51600.0,15.7442,15.7834,15.7442,15.7834,51600.0
2006-06-02 15:55:00,20.09,20.1,20.06,20.09,84400.0,15.7756,15.7834,15.752,15.7756,84400.0
2006-06-05 09:30:00,20.11,20.23,20.11,20.2,47200.0,15.7913,15.8855,15.7913,15.862,47200.0
2006-06-05 09:35:00,20.2,20.24,20.13,20.2,32800.0,15.862,15.8934,15.807,15.862,32800.0
2006-06-05 09:40:00,20.18,20.23,20.17,20.18,17600.0,15.8463,15.8855,15.8384,15.8463,17600.0
2006-06-05 09:45:00,20.18,20.22,20.18,20.21,38000.0,15.8463,15.8777,15.8463,15.8698,38000.0
2006-06-05 09:50:00,20.19,20.19,20.1,20.13,33600.0,15.8541,15.8541,15.7834,15.807,33600.0
2006-06-05 09:55:00,20.14,20.17,20.09,20.13,33200.0,15.8148,15.8384,15.7756,15.807,33200.0
2006-06-05 10:00:00,20.13,20.13,20.03,20.04,31600.0,15.807,15.807,15.7285,15.7363,31600.0
2006-06-05 10:05:00,20.04,20.08,20.03,20.08,16800.0,15.7363,15.7677,15.7285,15.7677,16800.0
2006-06-05 10:10:00,20.06,20.08,20.02,20.04,18200.0,15.752,15.7677,15.7206,15.7363,18200.0
2006-06-05 10:15:00,20.04,20.1,20.04,20.09,11600.0,15.7363,15.7834,15.7363,15.7756,11600.0
2006-06-05 10:20:00,20.09,20.09,20.03,20.03,32800.0,15.7756,15.7756,15.7285,15.7285,32800.0
2006-06-05 10:25:00,20.03,20.05,20.02,20.03,18200.0,15.7285,15.7442,15.7206,15.7285,18200.0
2006-06-05 10:30:00,20.02,20.04,19.99,19.99,33400.0,15.7206,15.7363,15.6971,15.6971,33400.0
2006-06-05 10:35:00,19.99,20.02,19.99,20.02,25000.0,15.6971,15.7206,15.6971,15.7206,25000.0
2006-06-05 10:40:00,20.02,20.03,20.0,20.0,19800.0,15.7206,15.7285,15.7049,15.7049,19800.0
2006-06-05 10:45:00,20.02,20.02,19.98,19.99,10400.0,15.7206,15.7206,15.6892,15.6971,10400.0
2006-06-05 10:50:00,20.0,20.0,19.99,20.0,20800.0,15.7049,15.7049,15.6971,15.7049,20800.0
2006-06-05 10:55:00,19.99,20.0,19.99,20.0,8000.0,15.6971,15.7049,15.6971,15.7049,8000.0
2006-06-05 11:00:00,19.99,20.0,19.99,20.0,15000.0,15.6971,15.7049,15.6971,15.7049,15000.0
2006-06-05 11:05:00,20.0,20.01,19.99,19.99,30800.0,15.7049,15.7128,15.6971,15.6971,30800.0
2006-06-05 11:10:00,19.99,20.0,19.94,19.94,18400.0,15.6971,15.7049,15.6578,15.6578,18400.0
2006-06-05 11:15:00,19.94,19.96,19.93,19.96,38600.0,15.6578,15.6735,15.6499,15.6735,38600.0
2006-06-05 11:20:00,19.96,19.96,19.93,19.95,42000.0,15.6735,15.6735,15.6499,15.6656,42000.0
2006-06-05 11:25:00,19.95,19.95,19.93,19.93,38600.0,15.6656,15.6656,15.6499,15.6499,38600.0
2006-06-05 11:30:00,19.93,19.93,19.92,19.93,22800.0,15.6499,15.6499,15.6421,15.6499,22800.0
2006-06-05 11:35:00,19.93,19.93,19.9,19.9,11400.0,15.6499,15.6499,15.6264,15.6264,11400.0
2006-06-05 11:40:00,19.91,19.91,19.89,19.89,24400.0,15.6342,15.6342,15.6185,15.6185,24400.0
2006-06-05 11:45:00,19.89,19.9,19.87,19.87,32000.0,15.6185,15.6264,15.6028,15.6028,32000.0
2006-06-05 11:50:00,19.86,19.88,19.85,19.86,26400.0,15.595,15.6107,15.5871,15.595,26400.0
2006-06-05 11:55:00,19.86,19.86,19.84,19.84,15200.0,15.595,15.595,15.5793,15.5793,15200.0
2006-06-05 12:00:00,19.85,19.9,19.84,19.9,17800.0,15.5871,15.6264,15.5793,15.6264,17800.0
2006-06-05 12:05:00,19.89,19.89,19.87,19.87,12800.0,15.6185,15.6185,15.6028,15.6028,12800.0
2006-06-05 12:10:00,19.89,19.91,19.88,19.91,12400.0,15.6185,15.6342,15.6107,15.6342,12400.0
2006-06-05 12:15:00,19.91,19.93,19.9,19.93,5800.0,15.6342,15.6499,15.6264,15.6499,5800.0
2006-06-05 12:20:00,19.93,19.95,19.93,19.93,9400.0,15.6499,15.6656,15.6499,15.6499,9400.0
2006-06-05 12:25:00,19.93,19.95,19.93,19.95,5000.0,15.6499,15.6656,15.6499,15.6656,5000.0
2006-06-05 12:30:00,19.95,19.97,19.95,19.96,10000.0,15.6656,15.6814,15.6656,15.6735,10000.0
2006-06-05 12:35:00,19.96,19.97,19.96,19.97,9600.0,15.6735,15.6814,15.6735,15.6814,9600.0
2006-06-05 12:40:00,19.96,19.98,19.96,19.97,6800.0,15.6735,15.6892,15.6735,15.6814,6800.0
2006-06-05 12:45:00,19.97,19.99,19.95,19.98,17400.0,15.6814,15.6971,15.6656,15.6892,17400.0
2006-06-05 12:50:00,19.98,20.0,19.98,19.99,6200.0,15.6892,15.7049,15.6892,15.6971,6200.0
2006-06-05 12:55:00,19.99,20.0,19.98,19.98,8200.0,15.6971,15.7049,15.6892,15.6892,8200.0
2006-06-05 13:00:00,19.97,19.98,19.97,19.97,8200.0,15.6814,15.6892,15.6814,15.6814,8200.0
2006-06-05 13:05:00,19.96,19.96,19.95,19.95,5000.0,15.6735,15.6735,15.6656,15.6656,5000.0
2006-06-05 13:10:00,19.95,19.96,19.95,19.96,2600.0,15.6656,15.6735,15.6656,15.6735,2600.0
2006-06-05 13:15:00,19.95,19.95,19.93,19.95,8800.0,15.6656,15.6656,15.6499,15.6656,8800.0
2006-06-05 13:20:00,19.93,19.94,19.89,19.89,9800.0,15.6499,15.6578,15.6185,15.6185,9800.0
2006-06-05 13:25:00,19.89,19.92,19.89,19.9,5400.0,15.6185,15.6421,15.6185,15.6264,5400.0
2006-06-05 13:30:00,19.92,19.93,19.91,19.93,5400.0,15.6421,15.6499,15.6342,15.6499,5400.0
2006-06-05 13:35:00,19.93,19.95,19.93,19.94,5000.0,15.6499,15.6656,15.6499,15.6578,5000.0
2006-06-05 13:40:00,19.95,19.95,19.91,19.93,9600.0,15.6656,15.6656,15.6342,15.6499,9600.0
2006-06-05 13:45:00,19.92,19.92,19.91,19.91,2800.0,15.6421,15.6421,15.6342,15.6342,2800.0
2006-06-05 13:50:00,19.92,19.93,19.92,19.92,4800.0,15.6421,15.6499,15.6421,15.6421,4800.0
2006-06-05 13:55:00,19.92,19.93,19.91,19.93,7200.0,15.6421,15.6499,15.6342,15.6499,7200.0
2006-06-05 14:00:00,19.93,19.93,19.89,19.91,11400.0,15.6499,15.6499,15.6185,15.6342,11400.0
2006-06-05 14:05:00,19.91,19.91,19.86,19.86,10800.0,15.6342,15.6342,15.595,15.595,10800.0
2006-06-05 14:10:00,19.86,19.86,19.84,19.85,17000.0,15.595,15.595,15.5793,15.5871,17000.0
2006-06-05 14:15:00,19.84,19.86,19.81,19.81,21000.0,15.5793,15.595,15.5557,15.5557,21000.0
2006-06-05 14:20:00,19.81,19.81,19.76,19.8,25400.0,15.5557,15.5557,15.5165,15.5479,25400.0
2006-06-05 14:25:00,19.81,19.81,19.77,19.81,16800.0,15.5557,15.5557,15.5243,15.5557,16800.0
2006-06-05 14:30:00,19.81,19.81,19.75,19.75,58800.0,15.5557,15.5557,15.5086,15.5086,58800.0
2006-06-05 14:35:00,19.75,19.75,19.67,19.67,34400.0,15.5086,15.5086,15.4458,15.4458,34400.0
2006-06-05 14:40:00,19.67,19.75,19.67,19.75,34400.0,15.4458,15.5086,15.4458,15.5086,34400.0
2006-06-05 14:45:00,19.76,19.85,19.7,19.84,108600.0,15.5165,15.5871,15.4693,15.5793,108600.0
2006-06-05 14:50:00,19.84,19.84,19.82,19.82,27600.0,15.5793,15.5793,15.5636,15.5636,27600.0
2006-06-05 14:55:00,19.82,19.82,19.79,19.79,12400.0,15.5636,15.5636,15.54,15.54,12400.0
2006-06-05 15:00:00,19.78,19.78,19.75,19.75,42400.0,15.5322,15.5322,15.5086,15.5086,42400.0
2006-06-05 15:05:00,19.75,19.78,19.73,19.75,38800.0,15.5086,15.5322,15.4929,15.5086,38800.0
2006-06-05 15:10:00,19.75,19.76,19.71,19.71,31400.0,15.5086,15.5165,15.4772,15.4772,31400.0
2006-06-05 15:15:00,19.72,19.8,19.71,19.8,73800.0,15.485,15.5479,15.4772,15.5479,73800.0
2006-06-05 15:20:00,19.8,19.85,19.8,19.84,27800.0,15.5479,15.5871,15.5479,15.5793,27800.0
2006-06-05 15:25:00,19.84,19.84,19.76,19.77,36400.0,15.5793,15.5793,15.5165,15.5243,36400.0
2006-06-05 15:30:00,19.77,19.84,19.77,19.81,42800.0,15.5243,15.5793,15.5243,15.5557,42800.0
2006-06-05 15:35:00,19.82,19.83,19.8,19.81,38000.0,15.5636,15.5714,15.5479,15.5557,38000.0
2006-06-05 15:40:00,19.82,19.82,19.81,19.81,22400.0,15.5636,15.5636,15.5557,15.5557,22400.0
2006-06-05 15:45:00,19.81,19.82,19.74,19.74,66600.0,15.5557,15.5636,15.5007,15.5007,66600.0
2006-06-05 15:50:00,19.75,19.79,19.74,19.75,43400.0,15.5086,15.54,15.5007,15.5086,43400.0
2006-06-05 15:55:00,19.76,19.77,19.75,19.76,72600.0,15.5165,15.5243,15.5086,15.5165,72600.0
2006-06-06 09:30:00,19.8,19.84,19.8,19.84,44800.0,15.5479,15.5793,15.5479,15.5793,44800.0
2006-06-06 09:35:00,19.83,19.86,19.8,19.81,11200.0,15.5714,15.595,15.5479,15.5557,11200.0
2006-06-06 09:40:00,19.82,19.85,19.82,19.85,20600.0,15.5636,15.5871,15.5636,15.5871,20600.0
2006-06-06 09:45:00,19.85,19.86,19.81,19.81,21800.0,15.5871,15.595,15.5557,15.5557,21800.0
2006-06-06 09:50:00,19.82,19.87,19.82,19.86,24000.0,15.5636,15.6028,15.5636,15.595,24000.0
2006-06-06 09:55:00,19.86,19.9,19.86,19.88,15000.0,15.595,15.6264,15.595,15.6107,15000.0
2006-06-06 10:00:00,19.88,19.9,19.85,19.86,46800.0,15.6107,15.6264,15.5871,15.595,46800.0
2006-06-06 10:05:00,19.89,19.89,19.86,19.86,30800.0,15.6185,15.6185,15.595,15.595,30800.0
2006-06-06 10:10:00,19.87,19.9,19.86,19.87,33400.0,15.6028,15.6264,15.595,15.6028,33400.0
2006-06-06 10:15:00,19.87,19.9,19.87,19.88,13000.0,15.6028,15.6264,15.6028,15.6107,13000.0
2006-06-06 10:20:00,19.88,19.93,19.88,19.93,18400.0,15.6107,15.6499,15.6107,15.6499,18400.0
2006-06-06 10:25:00,19.93,19.97,19.9,19.97,29000.0,15.6499,15.6814,15.6264,15.6814,29000.0
2006-06-06 10:30:00,19.96,20.04,19.96,20.04,37600.0,15.6735,15.7363,15.6735,15.7363,37600.0
2006-06-06 10:35:00,20.03,20.03,19.95,19.96,18600.0,15.7285,15.7285,15.6656,15.6735,18600.0
2006-06-06 10:40:00,19.96,19.96,19.9,19.9,66200.0,15.6735,15.6735,15.6264,15.6264,66200.0
2006-06-06 10:45:00,19.89,19.89,19.83,19.83,35000.0,15.6185,15.6185,15.5714,15.5714,35000.0
2006-06-06 10:50:00,19.8,19.82,19.79,19.8,102400.0,15.5479,15.5636,15.54,15.5479,102400.0
2006-06-06 10:55:00,19.8,19.81,19.73,19.77,32600.0,15.5479,15.5557,15.4929,15.5243,32600.0
2006-06-06 11:00:00,19.75,19.77,19.73,19.73,36200.0,15.5086,15.5243,15.4929,15.4929,36200.0
2006-06-06 11:05:00,19.72,19.75,19.72,19.75,16600.0,15.485,15.5086,15.485,15.5086,16600.0
2006-06-06 11:10:00,19.75,19.77,19.69,19.71,54000.0,15.5086,15.5243,15.4615,15.4772,54000.0
2006-06-06 11:15:00,19.72,19.75,19.72,19.74,18000.0,15.485,15.5086,15.485,15.5007,18000.0
2006-06-06 11:20:00,19.75,19.78,19.74,19.75,34800.0,15.5086,15.5322,15.5007,15.5086,34800.0
2006-06-06 11:25:00,19.74,19.75,19.74,19.74,23000.0,15.5007,15.5086,15.5007,15.5007,23000.0
2006-06-06 11:30:00,19.74,19.77,19.74,19.75,12200.0,15.5007,15.5243,15.5007,15.5086,12200.0
2006-06-06 11:35:00,19.75,19.75,19.71,19.71,14400.0,15.5086,15.5086,15.4772,15.4772,14400.0
2006-06-06 11:40:00,19.71,19.75,19.71,19.74,16000.0,15.4772,15.5086,15.4772,15.5007,16000.0
2006-06-06 11:45:00,19.74,19.75,19.68,19.74,11400.0,15.5007,15.5086,15.4536,15.5007,11400.0
2006-06-06 11:50:00,19.75,19.75,19.72,19.72,7800.0,15.5086,15.5086,15.485,15.485,7800.0
2006-06-06 11:55:00,19.72,19.75,19.72,19.75,6000.0,15.485,15.5086,15.485,15.5086,6000.0
2006-06-06 12:00:00,19.75,19.75,19.74,19.74,17400.0,15.5086,15.5086,15.5007,15.5007,17400.0
2006-06-06 12:05:00,19.74,19.74,19.68,19.7,11600.0,15.5007,15.5007,15.4536,15.4693,11600.0
2006-06-06 12:10:00,19.7,19.73,19.7,19.73,5000.0,15.4693,15.4929,15.4693,15.4929,5000.0
2006-06-06 12:15:00,19.73,19.75,19.73,19.73,14800.0,15.4929,15.5086,15.4929,15.4929,14800.0
2006-06-06 12:20:00,19.73,19.73,19.68,19.68,11200.0,15.4929,15.4929,15.4536,15.4536,11200.0
2006-06-06 12:25:00,19.68,19.72,19.68,19.71,6600.0,15.4536,15.485,15.4536,15.4772,6600.0
2006-06-06 12:30:00,19.72,19.75,19.71,19.75,12200.0,15.485,15.5086,15.4772,15.5086,12200.0
2006-06-06 12:35:00,19.75,19.75,19.73,19.74,13000.0,15.5086,15.5086,15.4929,15.5007,13000.0
2006-06-06 12:40:00,19.75,19.8,19.74,19.74,50800.0,15.5086,15.5479,15.5007,15.5007,50800.0
2006-06-06 12:45:00,19.74,19.75,19.73,19.73,15400.0,15.5007,15.5086,15.4929,15.4929,15400.0
2006-06-06 12:50:00,19.73,19.75,19.72,19.75,9800.0,15.4929,15.5086,15.485,15.5086,9800.0
2006-06-06 12:55:00,19.77,19.77,19.75,19.75,22600.0,15.5243,15.5243,15.5086,15.5086,22600.0
2006-06-06 13:00:00,19.75,19.76,19.72,19.72,18200.0,15.5086,15.5165,15.485,15.485,18200.0
2006-06-06 13:05:00,19.72,19.77,19.72,19.75,20000.0,15.485,15.5243,15.485,15.5086,20000.0
2006-06-06 13:10:00,19.74,19.75,19.73,19.75,11800.0,15.5007,15.5086,15.4929,15.5086,11800.0
2006-06-06 13:15:00,19.75,19.75,19.73,19.73,7600.0,15.5086,15.5086,15.4929,15.4929,7600.0
2006-06-06 13:20:00,19.74,19.79,19.74,19.77,20200.0,15.5007,15.54,15.5007,15.5243,20200.0
2006-06-06 13:25:00,19.77,19.77,19.73,19.73,21400.0,15.5243,15.5243,15.4929,15.4929,21400.0
2006-06-06 13:30:00,19.74,19.77,19.74,19.77,5200.0,15.5007,15.5243,15.5007,15.5243,5200.0
2006-06-06 13:35:00,19.75,19.77,19.73,19.74,16000.0,15.5086,15.5243,15.4929,15.5007,16000.0
2006-06-06 13:40:00,19.73,19.73,19.68,19.68,10200.0,15.4929,15.4929,15.4536,15.4536,10200.0
2006-06-06 13:45:00,19.68,19.68,19.64,19.67,16400.0,15.4536,15.4536,15.4222,15.4458,16400.0
2006-06-06 13:50:00,19.67,19.75,19.67,19.75,16400.0,15.4458,15.5086,15.4458,15.5086,16400.0
2006-06-06 13:55:00,19.75,19.78,19.73,19.76,13400.0,15.5086,15.5322,15.4929,15.5165,13400.0
2006-06-06 14:00:00,19.77,19.77,19.75,19.75,13200.0,15.5243,15.5243,15.5086,15.5086,13200.0
2006-06-06 14:05:00,19.75,19.77,19.71,19.72,26600.0,15.5086,15.5243,15.4772,15.485,26600.0
2006-06-06 14:10:00,19.72,19.74,19.7,19.74,14000.0,15.485,15.5007,15.4693,15.5007,14000.0
2006-06-06 14:15:00,19.74,19.76,19.74,19.75,22800.0,15.5007,15.5165,15.5007,15.5086,22800.0
2006-06-06 14:20:00,19.75,19.75,19.75,19.75,28200.0,15.5086,15.5086,15.5086,15.5086,28200.0
2006-06-06 14:25:00,19.75,19.79,19.75,19.77,23400.0,15.5086,15.54,15.5086,15.5243,23400.0
2006-06-06 14:30:00,19.79,19.79,19.73,19.75,31600.0,15.54,15.54,15.4929,15.5086,31600.0
2006-06-06 14:35:00,19.75,19.78,19.75,19.76,10600.0,15.5086,15.5322,15.5086,15.5165,10600.0
2006-06-06 14:40:00,19.77,19.77,19.74,19.75,21800.0,15.5243,15.5243,15.5007,15.5086,21800.0
2006-06-06 14:45:00,19.75,19.76,19.74,19.75,9000.0,15.5086,15.5165,15.5007,15.5086,9000.0
2006-06-06 14:50:00,19.76,19.77,19.75,19.77,9400.0,15.5165,15.5243,15.5086,15.5243,9400.0
2006-06-06 14:55:00,19.75,19.78,19.75,19.75,9800.0,15.5086,15.5322,15.5086,15.5086,9800.0
2006-06-06 15:00:00,19.76,19.77,19.75,19.77,14200.0,15.5165,15.5243,15.5086,15.5243,14200.0
2006-06-06 15:05:00,19.77,19.8,19.77,19.78,30200.0,15.5243,15.5479,15.5243,15.5322,30200.0
2006-06-06 15:10:00,19.77,19.78,19.75,19.77,13800.0,15.5243,15.5322,15.5086,15.5243,13800.0
2006-06-06 15:15:00,19.78,19.79,19.72,19.75,32400.0,15.5322,15.54,15.485,15.5086,32400.0
2006-06-06 15:20:00,19.75,19.78,19.74,19.76,16000.0,15.5086,15.5322,15.5007,15.5165,16000.0
2006-06-06 15:25:00,19.76,19.77,19.75,19.75,11200.0,15.5165,15.5243,15.5086,15.5086,11200.0
2006-06-06 15:30:00,19.75,19.75,19.73,19.75,26200.0,15.5086,15.5086,15.4929,15.5086,26200.0
2006-06-06 15:35:00,19.75,19.78,19.71,19.78,76800.0,15.5086,15.5322,15.4772,15.5322,76800.0
2006-06-06 15:40:00,19.78,19.78,19.74,19.75,38200.0,15.5322,15.5322,15.5007,15.5086,38200.0
2006-06-06 15:45:00,19.75,19.81,19.74,19.77,58000.0,15.5086,15.5557,15.5007,15.5243,58000.0
2006-06-06 15:50:00,19.75,19.77,19.74,19.75,57600.0,15.5086,15.5243,15.5007,15.5086,57600.0
2006-06-06 15:55:00,19.75,19.75,19.74,19.75,120800.0,15.5086,15.5086,15.5007,15.5086,120800.0
2006-06-07 09:30:00,19.78,19.93,19.76,19.9,20200.0,15.5322,15.6499,15.5165,15.6264,20200.0
2006-06-07 09:35:00,19.88,19.88,19.75,19.78,14200.0,15.6107,15.6107,15.5086,15.5322,14200.0
2006-06-07 09:40:00,19.78,19.83,19.77,19.81,32800.0,15.5322,15.5714,15.5243,15.5557,32800.0
2006-06-07 09:45:00,19.81,19.88,19.8,19.87,135000.0,15.5557,15.6107,15.5479,15.6028,135000.0
2006-06-07 09:50:00,19.87,19.88,19.83,19.85,97600.0,15.6028,15.6107,15.5714,15.5871,97600.0
2006-06-07 09:55:00,19.85,19.89,19.83,19.86,22000.0,15.5871,15.6185,15.5714,15.595,22000.0
2006-06-07 10:00:00,19.86,19.93,19.86,19.93,60600.0,15.595,15.6499,15.595,15.6499,60600.0
2006-06-07 10:05:00,19.92,19.98,19.92,19.96,28200.0,15.6421,15.6892,15.6421,15.6735,28200.0
2006-06-07 10:10:00,19.96,19.97,19.92,19.92,22600.0,15.6735,15.6814,15.6421,15.6421,22600.0
2006-06-07 10:15:00,19.93,19.95,19.92,19.93,45800.0,15.6499,15.6656,15.6421,15.6499,45800.0
2006-06-07 10:20:00,19.93,19.95,19.92,19.93,24600.0,15.6499,15.6656,15.6421,15.6499,24600.0
2006-06-07 10:25:00,19.93,19.98,19.92,19.94,10200.0,15.6499,15.6892,15.6421,15.6578,10200.0
2006-06-07 10:30:00,19.93,19.97,19.9,19.97,97800.0,15.6499,15.6814,15.6264,15.6814,97800.0
2006-06-07 10:35:00,19.97,19.98,19.91,19.93,106800.0,15.6814,15.6892,15.6342,15.6499,106800.0
2006-06-07 10:40:00,19.91,19.93,19.86,19.89,98200.0,15.6342,15.6499,15.595,15.6185,98200.0
2006-06-07 10:45:00,19.88,19.89,19.84,19.86,172600.0,15.6107,15.6185,15.5793,15.595,172600.0
2006-06-07 10:50:00,19.87,19.9,19.86,19.88,60000.0,15.6028,15.6264,15.595,15.6107,60000.0
2006-06-07 10:55:00,19.89,19.9,19.88,19.89,35000.0,15.6185,15.6264,15.6107,15.6185,35000.0
2006-06-07 11:00:00,19.89,19.89,19.86,19.89,49400.0,15.6185,15.6185,15.595,15.6185,49400.0
2006-06-07 11:05:00,19.88,19.88,19.85,19.85,65200.0,15.6107,15.6107,15.5871,15.5871,65200.0
2006-06-07 11:10:00,19.85,19.85,19.82,19.82,55200.0,15.5871,15.5871,15.5636,15.5636,55200.0
2006-06-07 11:15:00,19.82,19.82,19.8,19.8,29000.0,15.5636,15.5636,15.5479,15.5479,29000.0
2006-06-07 11:20:00,19.8,19.85,19.8,19.84,32400.0,15.5479,15.5871,15.5479,15.5793,32400.0
2006-06-07 11:25:00,19.84,19.84,19.79,19.81,19800.0,15.5793,15.5793,15.54,15.5557,19800.0
2006-06-07 11:30:00,19.81,19.84,19.81,19.84,21800.0,15.5557,15.5793,15.5557,15.5793,21800.0
2006-06-07 11:35:00,19.84,19.89,19.84,19.88,14800.0,15.5793,15.6185,15.5793,15.6107,14800.0
2006-06-07 11:40:00,19.89,19.89,19.85,19.86,39600.0,15.6185,15.6185,15.5871,15.595,39600.0
2006-06-07 11:45:00,19.86,19.86,19.85,19.86,13600.0,15.595,15.595,15.5871,15.595,13600.0
2006-06-07 11:50:00,19.86,19.86,19.84,19.85,7200.0,15.595,15.595,15.5793,15.5871,7200.0
2006-06-07 11:55:00,19.85,19.85,19.84,19.85,49600.0,15.5871,15.5871,15.5793,15.5871,49600.0
2006-06-07 12:00:00,19.85,19.85,19.84,19.85,34200.0,15.5871,15.5871,15.5793,15.5871,34200.0
2006-06-07 12:05:00,19.85,19.85,19.8,19.85,72600.0,15.5871,15.5871,15.5479,15.5871,72600.0
2006-06-07 12:10:00,19.84,19.84,19.79,19.82,23400.0,15.5793,15.5793,15.54,15.5636,23400.0
2006-06-07 12:15:00,19.82,19.84,19.79,19.79,37200.0,15.5636,15.5793,15.54,15.54,37200.0
2006-06-07 12:20:00,19.81,19.82,19.79,19.8,35600.0,15.5557,15.5636,15.54,15.5479,35600.0
2006-06-07 12:25:00,19.8,19.82,19.8,19.81,19600.0,15.5479,15.5636,15.5479,15.5557,19600.0
2006-06-07 12:30:00,19.82,19.82,19.8,19.8,14600.0,15.5636,15.5636,15.5479,15.5479,14600.0
2006-06-07 12:35:00,19.81,19.81,19.79,19.79,16800.0,15.5557,15.5557,15.54,15.54,16800.0
2006-06-07 12:40:00,19.8,19.81,19.74,19.77,64000.0,15.5479,15.5557,15.5007,15.5243,64000.0
2006-06-07 12:45:00,19.77,19.78,19.77,19.78,11000.0,15.5243,15.5322,15.5243,15.5322,11000.0
2006-06-07 12:50:00,19.78,19.8,19.77,19.8,11600.0,15.5322,15.5479,15.5243,15.5479,11600.0
2006-06-07 12:55:00,19.81,19.84,19.8,19.83,26800.0,15.5557,15.5793,15.5479,15.5714,26800.0
2006-06-07 13:00:00,19.83,19.84,19.78,19.81,32800.0,15.5714,15.5793,15.5322,15.5557,32800.0
2006-06-07 13:05:00,19.82,19.84,19.8,19.82,38000.0,15.5636,15.5793,15.5479,15.5636,38000.0
2006-06-07 13:10:00,19.82,19.84,19.81,19.82,27600.0,15.5636,15.5793,15.5557,15.5636,27600.0
2006-06-07 13:15:00,19.82,19.85,19.82,19.84,9400.0,15.5636,15.5871,15.5636,15.5793,9400.0
2006-06-07 13:20:00,19.84,19.84,19.81,19.82,12000.0,15.5793,15.5793,15.5557,15.5636,12000.0
2006-06-07 13:25:00,19.83,19.86,19.83,19.86,13400.0,15.5714,15.595,15.5714,15.595,13400.0
2006-06-07 13:30:00,19.85,19.85,19.84,19.84,24200.0,15.5871,15.5871,15.5793,15.5793,24200.0
2006-06-07 13:35:00,19.84,19.84,19.81,19.82,9000.0,15.5793,15.5793,15.5557,15.5636,9000.0
2006-06-07 13:40:00,19.81,19.82,19.81,19.81,13000.0,15.5557,15.5636,15.5557,15.5557,13000.0
2006-06-07 13:45:00,19.82,19.82,19.75,19.77,51400.0,15.5636,15.5636,15.5086,15.5243,51400.0
2006-06-07 13:50:00,19.77,19.8,19.75,19.8,36600.0,15.5243,15.5479,15.5086,15.5479,36600.0
2006-06-07 13:55:00,19.8,19.81,19.8,19.8,11200.0,15.5479,15.5557,15.5479,15.5479,11200.0
2006-06-07 14:00:00,19.79,19.79,19.75,19.77,16200.0,15.54,15.54,15.5086,15.5243,16200.0
2006-06-07 14:05:00,19.75,19.77,19.75,19.76,7600.0,15.5086,15.5243,15.5086,15.5165,7600.0
2006-06-07 14:10:00,19.75,19.78,19.75,19.78,17200.0,15.5086,15.5322,15.5086,15.5322,17200.0
2006-06-07 14:15:00,19.78,19.78,19.73,19.75,15800.0,15.5322,15.5322,15.4929,15.5086,15800.0
2006-06-07 14:20:00,19.75,19.75,19.73,19.75,18800.0,15.5086,15.5086,15.4929,15.5086,18800.0
2006-06-07 14:25:00,19.75,19.81,19.75,19.79,20200.0,15.5086,15.5557,15.5086,15.54,20200.0
2006-06-07 14:30:00,19.8,19.81,19.79,19.79,19000.0,15.5479,15.5557,15.54,15.54,19000.0
2006-06-07 14:35:00,19.79,19.81,19.78,19.79,80400.0,15.54,15.5557,15.5322,15.54,80400.0
2006-06-07 14:40:00,19.78,19.8,19.76,19.77,39800.0,15.5322,15.5479,15.5165,15.5243,39800.0
2006-06-07 14:45:00,19.77,19.78,19.74,19.74,17400.0,15.5243,15.5322,15.5007,15.5007,17400.0
2006-06-07 14:50:00,19.74,19.75,19.72,19.75,32800.0,15.5007,15.5086,15.485,15.5086,32800.0
2006-06-07 14:55:00,19.75,19.76,19.72,19.75,21200.0,15.5086,15.5165,15.485,15.5086,21200.0
2006-06-07 15:00:00,19.75,19.78,19.75,19.76,21400.0,15.5086,15.5322,15.5086,15.5165,21400.0
2006-06-07 15:05:00,19.75,19.75,19.73,19.74,52200.0,15.5086,15.5086,15.4929,15.5007,52200.0
2006-06-07 15:10:00,19.75,19.75,19.74,19.75,32000.0,15.5086,15.5086,15.5007,15.5086,32000.0
2006-06-07 15:15:00,19.75,19.75,19.72,19.73,40800.0,15.5086,15.5086,15.485,15.4929,40800.0
2006-06-07 15:20:00,19.73,19.76,19.73,19.75,37400.0,15.4929,15.5165,15.4929,15.5086,37400.0
2006-06-07 15:25:00,19.75,19.75,19.71,19.71,41400.0,15.5086,15.5086,15.4772,15.4772,41400.0
2006-06-07 15:30:00,19.71,19.77,19.71,19.77,59000.0,15.4772,15.5243,15.4772,15.5243,59000.0
2006-06-07 15:35:00,19.76,19.77,19.74,19.75,37000.0,15.5165,15.5243,15.5007,15.5086,37000.0
2006-06-07 15:40:00,19.75,19.75,19.73,19.73,20600.0,15.5086,15.5086,15.4929,15.4929,20600.0
2006-06-07 15:45:00,19.73,19.74,19.69,19.69,28400.0,15.4929,15.5007,15.4615,15.4615,28400.0
2006-06-07 15:50:00,19.69,19.7,19.67,19.68,31200.0,15.4615,15.4693,15.4458,15.4536,31200.0
2006-06-07 15:55:00,19.68,19.71,19.68,19.69,23600.0,15.4536,15.4772,15.4536,15.4615,23600.0
2006-06-08 09:30:00,19.61,19.61,19.45,19.47,36600.0,15.3987,15.3987,15.273,15.2887,36600.0
2006-06-08 09:35:00,19.45,19.61,19.44,19.61,79800.0,15.273,15.3987,15.2652,15.3987,79800.0
2006-06-08 09:40:00,19.61,19.68,19.58,19.64,68200.0,15.3987,15.4536,15.3751,15.4222,68200.0
2006-06-08 09:45:00,19.64,19.66,19.61,19.65,90800.0,15.4222,15.4379,15.3987,15.4301,90800.0
2006-06-08 09:50:00,19.65,19.66,19.6,19.6,58400.0,15.4301,15.4379,15.3908,15.3908,58400.0
2006-06-08 09:55:00,19.61,19.61,19.52,19.52,27000.0,15.3987,15.3987,15.328,15.328,27000.0
2006-06-08 10:00:00,19.52,19.6,19.5,19.55,40400.0,15.328,15.3908,15.3123,15.3516,40400.0
2006-06-08 10:05:00,19.55,19.62,19.54,19.6,31400.0,15.3516,15.4065,15.3437,15.3908,31400.0
2006-06-08 10:10:00,19.61,19.63,19.6,19.6,12200.0,15.3987,15.4144,15.3908,15.3908,12200.0
2006-06-08 10:15:00,19.6,19.63,19.57,19.57,33600.0,15.3908,15.4144,15.3673,15.3673,33600.0
2006-06-08 10:20:00,19.59,19.63,19.59,19.61,29800.0,15.383,15.4144,15.383,15.3987,29800.0
2006-06-08 10:25:00,19.61,19.64,19.59,19.6,38600.0,15.3987,15.4222,15.383,15.3908,38600.0
2006-06-08 10:30:00,19.59,19.62,19.59,19.61,52200.0,15.383,15.4065,15.383,15.3987,52200.0
2006-06-08 10:35:00,19.61,19.62,19.56,19.61,37800.0,15.3987,15.4065,15.3594,15.3987,37800.0
2006-06-08 10:40:00,19.6,19.61,19.59,19.61,16400.0,15.3908,15.3987,15.383,15.3987,16400.0
2006-06-08 10:45:00,19.61,19.63,19.59,19.62,63200.0,15.3987,15.4144,15.383,15.4065,63200.0
2006-06-08 10:50:00,19.61,19.63,19.59,19.59,15200.0,15.3987,15.4144,15.383,15.383,15200.0
2006-06-08 10:55:00,19.59,19.61,19.59,19.61,12400.0,15.383,15.3987,15.383,15.3987,12400.0
2006-06-08 11:00:00,19.61,19.62,19.6,19.6,51800.0,15.3987,15.4065,15.3908,15.3908,51800.0
2006-06-08 11:05:00,19.6,19.6,19.58,19.6,27200.0,15.3908,15.3908,15.3751,15.3908,27200.0
2006-06-08 11:10:00,19.6,19.6,19.56,19.56,23400.0,15.3908,15.3908,15.3594,15.3594,23400.0
2006-06-08 11:15:00,19.55,19.55,19.5,19.5,23000.0,15.3516,15.3516,15.3123,15.3123,23000.0
2006-06-08 11:20:00,19.5,19.5,19.41,19.45,47600.0,15.3123,15.3123,15.2416,15.273,47600.0
2006-06-08 11:25:00,19.46,19.6,19.44,19.45,208000.0,15.2809,15.3908,15.2652,15.273,208000.0
2006-06-08 11:30:00,19.45,19.45,19.38,19.41,59400.0,15.273,15.273,15.2181,15.2416,59400.0
2006-06-08 11:35:00,19.42,19.42,19.38,19.4,35800.0,15.2495,15.2495,15.2181,15.2338,35800.0
2006-06-08 11:40:00,19.41,19.45,19.4,19.42,24000.0,15.2416,15.273,15.2338,15.2495,24000.0
2006-06-08 11:45:00,19.42,19.44,19.4,19.43,45000.0,15.2495,15.2652,15.2338,15.2573,45000.0
2006-06-08 11:50:00,19.43,19.43,19.35,19.36,47000.0,15.2573,15.2573,15.1945,15.2024,47000.0
2006-06-08 11:55:00,19.36,19.45,19.36,19.43,42000.0,15.2024,15.273,15.2024,15.2573,42000.0
2006-06-08 12:00:00,19.43,19.45,19.41,19.42,63800.0,15.2573,15.273,15.2416,15.2495,63800.0
2006-06-08 12:05:00,19.42,19.43,19.41,19.42,11800.0,15.2495,15.2573,15.2416,15.2495,11800.0
2006-06-08 12:10:00,19.41,19.49,19.41,19.45,44000.0,15.2416,15.3044,15.2416,15.273,44000.0
2006-06-08 12:15:00,19.45,19.48,19.45,19.46,18400.0,15.273,15.2966,15.273,15.2809,18400.0
2006-06-08 12:20:00,19.47,19.47,19.41,19.44,25000.0,15.2887,15.2887,15.2416,15.2652,25000.0
2006-06-08 12:25:00,19.44,19.49,19.41,19.42,36800.0,15.2652,15.3044,15.2416,15.2495,36800.0
2006-06-08 12:30:00,19.42,19.42,19.36,19.38,23200.0,15.2495,15.2495,15.2024,15.2181,23200.0
2006-06-08 12:35:00,19.38,19.4,19.38,19.4,16800.0,15.2181,15.2338,15.2181,15.2338,16800.0
2006-06-08 12:40:00,19.4,19.41,19.37,19.39,20600.0,15.2338,15.2416,15.2102,15.2259,20600.0
2006-06-08 12:45:00,19.4,19.42,19.39,19.41,19400.0,15.2338,15.2495,15.2259,15.2416,19400.0
2006-06-08 12:50:00,19.41,19.46,19.41,19.45,26000.0,15.2416,15.2809,15.2416,15.273,26000.0
2006-06-08 12:55:00,19.45,19.46,19.41,19.43,18000.0,15.273,15.2809,15.2416,15.2573,18000.0
2006-06-08 13:00:00,19.42,19.42,19.35,19.36,26000.0,15.2495,15.2495,15.1945,15.2024,26000.0
2006-06-08 13:05:00,19.35,19.36,19.32,19.33,90200.0,15.1945,15.2024,15.1709,15.1788,90200.0
2006-06-08 13:10:00,19.33,19.36,19.33,19.35,41200.0,15.1788,15.2024,15.1788,15.1945,41200.0
2006-06-08 13:15:00,19.35,19.37,19.34,19.35,30600.0,15.1945,15.2102,15.1867,15.1945,30600.0
2006-06-08 13:20:00,19.35,19.35,19.33,19.33,33400.0,15.1945,15.1945,15.1788,15.1788,33400.0
2006-06-08 13:25:00,19.33,19.34,19.33,19.33,20400.0,15.1788,15.1867,15.1788,15.1788,20400.0
2006-06-08 13:30:00,19.35,19.38,19.35,19.35,52200.0,15.1945,15.2181,15.1945,15.1945,52200.0
2006-06-08 13:35:00,19.36,19.4,19.35,19.4,35800.0,15.2024,15.2338,15.1945,15.2338,35800.0
2006-06-08 13:40:00,19.4,19.42,19.38,19.38,19800.0,15.2338,15.2495,15.2181,15.2181,19800.0
2006-06-08 13:45:00,19.39,19.4,19.34,19.37,30800.0,15.2259,15.2338,15.1867,15.2102,30800.0
2006-06-08 13:50:00,19.38,19.44,19.35,19.43,33600.0,15.2181,15.2652,15.1945,15.2573,33600.0
2006-06-08 13:55:00,19.43,19.44,19.42,19.43,37000.0,15.2573,15.2652,15.2495,15.2573,37000.0
2006-06-08 14:00:00,19.43,19.45,19.41,19.44,109000.0,15.2573,15.273,15.2416,15.2652,109000.0
2006-06-08 14:05:00,19.44,19.45,19.42,19.45,161400.0,15.2652,15.273,15.2495,15.273,161400.0
2006-06-08 14:10:00,19.45,19.48,19.43,19.45,65800.0,15.273,15.2966,15.2573,15.273,65800.0
2006-06-08 14:15:00,19.45,19.45,19.43,19.45,106600.0,15.273,15.273,15.2573,15.273,106600.0
2006-06-08 14:20:00,19.45,19.48,19.45,19.46,60200.0,15.273,15.2966,15.273,15.2809,60200.0
2006-06-08 14:25:00,19.46,19.5,19.46,19.46,15400.0,15.2809,15.3123,15.2809,15.2809,15400.0
2006-06-08 14:30:00,19.46,19.47,19.43,19.46,16000.0,15.2809,15.2887,15.2573,15.2809,16000.0
2006-06-08 14:35:00,19.46,19.5,19.46,19.5,35000.0,15.2809,15.3123,15.2809,15.3123,35000.0
2006-06-08 14:40:00,19.5,19.5,19.44,19.44,33800.0,15.3123,15.3123,15.2652,15.2652,33800.0
2006-06-08 14:45:00,19.45,19.49,19.45,19.47,13200.0,15.273,15.3044,15.273,15.2887,13200.0
2006-06-08 14:50:00,19.46,19.47,19.45,19.46,21000.0,15.2809,15.2887,15.273,15.2809,21000.0
2006-06-08 14:55:00,19.46,19.48,19.42,19.43,15600.0,15.2809,15.2966,15.2495,15.2573,15600.0
2006-06-08 15:00:00,19.43,19.52,19.43,19.49,111000.0,15.2573,15.328,15.2573,15.3044,111000.0
2006-06-08 15:05:00,19.48,19.53,19.48,19.52,151800.0,15.2966,15.3358,15.2966,15.328,151800.0
2006-06-08 15:10:00,19.53,19.53,19.5,19.5,90600.0,15.3358,15.3358,15.3123,15.3123,90600.0
2006-06-08 15:15:00,19.5,19.52,19.49,19.49,44200.0,15.3123,15.328,15.3044,15.3044,44200.0
2006-06-08 15:20:00,19.49,19.53,19.48,19.51,85200.0,15.3044,15.3358,15.2966,15.3201,85200.0
2006-06-08 15:25:00,19.5,19.53,19.5,19.52,21800.0,15.3123,15.3358,15.3123,15.328,21800.0
2006-06-08 15:30:00,19.52,19.53,19.51,19.51,25600.0,15.328,15.3358,15.3201,15.3201,25600.0
2006-06-08 15:35:00,19.51,19.55,19.51,19.55,87000.0,15.3201,15.3516,15.3201,15.3516,87000.0
2006-06-08 15:40:00,19.55,19.58,19.54,19.55,208400.0,15.3516,15.3751,15.3437,15.3516,208400.0
2006-06-08 15:45:00,19.57,19.58,19.54,19.55,38000.0,15.3673,15.3751,15.3437,15.3516,38000.0
2006-06-08 15:50:00,19.54,19.55,19.51,19.52,137800.0,15.3437,15.3516,15.3201,15.328,137800.0
2006-06-08 15:55:00,19.52,19.55,19.52,19.55,70000.0,15.328,15.3516,15.328,15.3516,70000.0
2006-06-09 09:30:00,19.59,19.75,19.59,19.67,35800.0,15.383,15.5086,15.383,15.4458,35800.0
2006-06-09 09:35:00,19.66,19.69,19.63,19.64,26400.0,15.4379,15.4615,15.4144,15.4222,26400.0
2006-06-09 09:40:00,19.64,19.72,19.6,19.7,28200.0,15.4222,15.485,15.3908,15.4693,28200.0
2006-06-09 09:45:00,19.7,19.75,19.68,19.73,35600.0,15.4693,15.5086,15.4536,15.4929,35600.0
2006-06-09 09:50:00,19.72,19.8,19.71,19.78,47200.0,15.485,15.5479,15.4772,15.5322,47200.0
2006-06-09 09:55:00,19.77,19.8,19.74,19.79,50000.0,15.5243,15.5479,15.5007,15.54,50000.0
2006-06-09 10:00:00,19.79,19.79,19.74,19.74,32400.0,15.54,15.54,15.5007,15.5007,32400.0
2006-06-09 10:05:00,19.73,19.74,19.7,19.72,29200.0,15.4929,15.5007,15.4693,15.485,29200.0
2006-06-09 10:10:00,19.72,19.77,19.7,19.7,28400.0,15.485,15.5243,15.4693,15.4693,28400.0
2006-06-09 10:15:00,19.72,19.72,19.68,19.7,7600.0,15.485,15.485,15.4536,15.4693,7600.0
2006-06-09 10:20:00,19.7,19.73,19.7,19.72,12000.0,15.4693,15.4929,15.4693,15.485,12000.0
2006-06-09 10:25:00,19.73,19.74,19.72,19.73,16200.0,15.4929,15.5007,15.485,15.4929,16200.0
2006-06-09 10:30:00,19.73,19.73,19.65,19.68,51800.0,15.4929,15.4929,15.4301,15.4536,51800.0
2006-06-09 10:35:00,19.67,19.67,19.65,19.67,5400.0,15.4458,15.4458,15.4301,15.4458,5400.0
2006-06-09 10:40:00,19.67,19.73,19.67,19.7,27000.0,15.4458,15.4929,15.4458,15.4693,27000.0
2006-06-09 10:45:00,19.72,19.72,19.7,19.71,9200.0,15.485,15.485,15.4693,15.4772,9200.0
2006-06-09 10:50:00,19.72,19.73,19.69,19.7,18800.0,15.485,15.4929,15.4615,15.4693,18800.0
2006-06-09 10:55:00,19.71,19.71,19.68,19.68,7200.0,15.4772,15.4772,15.4536,15.4536,7200.0
2006-06-09 11:00:00,19.68,19.72,19.68,19.71,11600.0,15.4536,15.485,15.4536,15.4772,11600.0
2006-06-09 11:05:00,19.73,19.74,19.7,19.71,16400.0,15.4929,15.5007,15.4693,15.4772,16400.0
2006-06-09 11:10:00,19.71,19.72,19.71,19.71,6800.0,15.4772,15.485,15.4772,15.4772,6800.0
2006-06-09 11:15:00,19.71,19.72,19.7,19.7,7200.0,15.4772,15.485,15.4693,15.4693,7200.0
2006-06-09 11:20:00,19.72,19.73,19.71,19.72,27600.0,15.485,15.4929,15.4772,15.485,27600.0
2006-06-09 11:25:00,19.73,19.73,19.71,19.72,29000.0,15.4929,15.4929,15.4772,15.485,29000.0
2006-06-09 11:30:00,19.72,19.73,19.67,19.68,40600.0,15.485,15.4929,15.4458,15.4536,40600.0
2006-06-09 11:35:00,19.68,19.69,19.66,19.67,9400.0,15.4536,15.4615,15.4379,15.4458,9400.0
2006-06-09 11:40:00,19.68,19.7,19.65,19.66,85400.0,15.4536,15.4693,15.4301,15.4379,85400.0
2006-06-09 11:45:00,19.66,19.66,19.56,19.56,31000.0,15.4379,15.4379,15.3594,15.3594,31000.0
2006-06-09 11:50:00,19.56,19.58,19.49,19.5,77400.0,15.3594,15.3751,15.3044,15.3123,77400.0
2006-06-09 11:55:00,19.51,19.54,19.49,19.54,27400.0,15.3201,15.3437,15.3044,15.3437,27400.0
2006-06-09 12:00:00,19.55,19.58,19.54,19.57,20400.0,15.3516,15.3751,15.3437,15.3673,20400.0
2006-06-09 12:05:00,19.57,19.6,19.57,19.58,15200.0,15.3673,15.3908,15.3673,15.3751,15200.0
2006-06-09 12:10:00,19.58,19.59,19.56,19.56,8000.0,15.3751,15.383,15.3594,15.3594,8000.0
2006-06-09 12:15:00,19.55,19.55,19.53,19.53,19800.0,15.3516,15.3516,15.3358,15.3358,19800.0
2006-06-09 12:20:00,19.53,19.54,19.53,19.54,3800.0,15.3358,15.3437,15.3358,15.3437,3800.0
2006-06-09 12:25:00,19.54,19.54,19.5,19.52,7000.0,15.3437,15.3437,15.3123,15.328,7000.0
2006-06-09 12:30:00,19.51,19.53,19.51,19.53,7600.0,15.3201,15.3358,15.3201,15.3358,7600.0
2006-06-09 12:35:00,19.53,19.53,19.48,19.5,29200.0,15.3358,15.3358,15.2966,15.3123,29200.0
2006-06-09 12:40:00,19.5,19.53,19.5,19.5,7000.0,15.3123,15.3358,15.3123,15.3123,7000.0
2006-06-09 12:45:00,19.52,19.52,19.48,19.5,7200.0,15.328,15.328,15.2966,15.3123,7200.0
2006-06-09 12:50:00,19.49,19.5,19.49,19.5,6000.0,15.3044,15.3123,15.3044,15.3123,6000.0
2006-06-09 12:55:00,19.5,19.5,19.45,19.48,13600.0,15.3123,15.3123,15.273,15.2966,13600.0
2006-06-09 13:00:00,19.49,19.49,19.45,19.47,11600.0,15.3044,15.3044,15.273,15.2887,11600.0
2006-06-09 13:05:00,19.45,19.49,19.45,19.49,10000.0,15.273,15.3044,15.273,15.3044,10000.0
2006-06-09 13:10:00,19.49,19.5,19.49,19.5,8800.0,15.3044,15.3123,15.3044,15.3123,8800.0
2006-06-09 13:15:00,19.51,19.51,19.44,19.47,30400.0,15.3201,15.3201,15.2652,15.2887,30400.0
2006-06-09 13:20:00,19.47,19.47,19.43,19.46,11600.0,15.2887,15.2887,15.2573,15.2809,11600.0
2006-06-09 13:25:00,19.47,19.5,19.46,19.5,16400.0,15.2887,15.3123,15.2809,15.3123,16400.0
2006-06-09 13:30:00,19.5,19.51,19.49,19.51,8000.0,15.3123,15.3201,15.3044,15.3201,8000.0
2006-06-09 13:35:00,19.5,19.53,19.49,19.49,12000.0,15.3123,15.3358,15.3044,15.3044,12000.0
2006-06-09 13:40:00,19.48,19.48,19.45,19.45,8000.0,15.2966,15.2966,15.273,15.273,8000.0
2006-06-09 13:45:00,19.46,19.47,19.45,19.46,6000.0,15.2809,15.2887,15.273,15.2809,6000.0
2006-06-09 13:50:00,19.45,19.5,19.45,19.5,9000.0,15.273,15.3123,15.273,15.3123,9000.0
2006-06-09 13:55:00,19.52,19.52,19.48,19.5,11400.0,15.328,15.328,15.2966,15.3123,11400.0
2006-06-09 14:00:00,19.5,19.5,19.48,19.5,10800.0,15.3123,15.3123,15.2966,15.3123,10800.0
2006-06-09 14:05:00,19.5,19.53,19.5,19.51,19000.0,15.3123,15.3358,15.3123,15.3201,19000.0
2006-06-09 14:10:00,19.52,19.57,19.52,19.56,17800.0,15.328,15.3673,15.328,15.3594,17800.0
2006-06-09 14:15:00,19.56,19.57,19.54,19.54,23000.0,15.3594,15.3673,15.3437,15.3437,23000.0
2006-06-09 14:20:00,19.54,19.6,19.54,19.59,18600.0,15.3437,15.3908,15.3437,15.383,18600.0
2006-06-09 14:25:00,19.6,19.6,19.57,19.57,31000.0,15.3908,15.3908,15.3673,15.3673,31000.0
2006-06-09 14:30:00,19.57,19.58,19.55,19.56,38200.0,15.3673,15.3751,15.3516,15.3594,38200.0
2006-06-09 14:35:00,19.55,19.57,19.55,19.56,16000.0,15.3516,15.3673,15.3516,15.3594,16000.0
2006-06-09 14:40:00,19.56,19.57,19.56,19.56,6000.0,15.3594,15.3673,15.3594,15.3594,6000.0
2006-06-09 14:45:00,19.57,19.59,19.56,19.57,11400.0,15.3673,15.383,15.3594,15.3673,11400.0
2006-06-09 14:50:00,19.57,19.58,19.56,19.57,9600.0,15.3673,15.3751,15.3594,15.3673,9600.0
2006-06-09 14:55:00,19.57,19.57,19.53,19.54,13800.0,15.3673,15.3673,15.3358,15.3437,13800.0
2006-06-09 15:00:00,19.54,19.54,19.44,19.44,32000.0,15.3437,15.3437,15.2652,15.2652,32000.0
2006-06-09 15:05:00,19.46,19.51,19.46,19.5,19800.0,15.2809,15.3201,15.2809,15.3123,19800.0
2006-06-09 15:10:00,19.51,19.51,19.48,19.5,14000.0,15.3201,15.3201,15.2966,15.3123,14000.0
2006-06-09 15:15:00,19.5,19.54,19.5,19.53,10600.0,15.3123,15.3437,15.3123,15.3358,10600.0
2006-06-09 15:20:00,19.53,19.54,19.49,19.5,17200.0,15.3358,15.3437,15.3044,15.3123,17200.0
2006-06-09 15:25:00,19.49,19.52,19.49,19.52,13800.0,15.3044,15.328,15.3044,15.328,13800.0
2006-06-09 15:30:00,19.52,19.52,19.48,19.49,23600.0,15.328,15.328,15.2966,15.3044,23600.0
2006-06-09 15:35:00,19.49,19.49,19.48,19.49,18200.0,15.3044,15.3044,15.2966,15.3044,18200.0
2006-06-09 15:40:00,19.5,19.5,19.47,19.49,16400.0,15.3123,15.3123,15.2887,15.3044,16400.0
2006-06-09 15:45:00,19.49,19.5,19.47,19.48,28000.0,15.3044,15.3123,15.2887,15.2966,28000.0
2006-06-09 15:50:00,19.48,19.49,19.46,19.46,114400.0,15.2966,15.3044,15.2809,15.2809,114400.0
2006-06-09 15:55:00,19.46,19.47,19.44,19.46,38800.0,15.2809,15.2887,15.2652,15.2809,38800.0
2006-06-12 09:30:00,19.56,19.56,19.5,19.5,27200.0,15.3594,15.3594,15.3123,15.3123,27200.0
2006-06-12 09:35:00,19.5,19.5,19.46,19.47,9200.0,15.3123,15.3123,15.2809,15.2887,9200.0
2006-06-12 09:40:00,19.47,19.53,19.4,19.4,19400.0,15.2887,15.3358,15.2338,15.2338,19400.0
2006-06-12 09:45:00,19.41,19.47,19.4,19.45,21400.0,15.2416,15.2887,15.2338,15.273,21400.0
2006-06-12 09:50:00,19.45,19.45,19.35,19.36,57200.0,15.273,15.273,15.1945,15.2024,57200.0
2006-06-12 09:55:00,19.36,19.4,19.35,19.35,19400.0,15.2024,15.2338,15.1945,15.1945,19400.0
2006-06-12 10:00:00,19.34,19.34,19.25,19.29,28400.0,15.1867,15.1867,15.116,15.1474,28400.0
2006-06-12 10:05:00,19.28,19.3,19.25,19.28,37600.0,15.1395,15.1552,15.116,15.1395,37600.0
2006-06-12 10:10:00,19.27,19.29,19.26,19.28,36000.0,15.1317,15.1474,15.1238,15.1395,36000.0
2006-06-12 10:15:00,19.28,19.28,19.26,19.27,18800.0,15.1395,15.1395,15.1238,15.1317,18800.0
2006-06-12 10:20:00,19.28,19.29,19.27,19.29,14800.0,15.1395,15.1474,15.1317,15.1474,14800.0
2006-06-12 10:25:00,19.3,19.37,19.3,19.36,16000.0,15.1552,15.2102,15.1552,15.2024,16000.0
2006-06-12 10:30:00,19.36,19.4,19.36,19.4,24200.0,15.2024,15.2338,15.2024,15.2338,24200.0
2006-06-12 10:35:00,19.41,19.41,19.38,19.41,25400.0,15.2416,15.2416,15.2181,15.2416,25400.0
2006-06-12 10:40:00,19.41,19.43,19.41,19.42,13400.0,15.2416,15.2573,15.2416,15.2495,13400.0
2006-06-12 10:45:00,19.42,19.43,19.38,19.38,15800.0,15.2495,15.2573,15.2181,15.2181,15800.0
2006-06-12 10:50:00,19.39,19.41,19.39,19.4,12800.0,15.2259,15.2416,15.2259,15.2338,12800.0
2006-06-12 10:55:00,19.4,19.4,19.34,19.36,11400.0,15.2338,15.2338,15.1867,15.2024,11400.0
2006-06-12 11:00:00,19.35,19.36,19.33,19.33,15600.0,15.1945,15.2024,15.1788,15.1788,15600.0
2006-06-12 11:05:00,19.32,19.34,19.3,19.32,13600.0,15.1709,15.1867,15.1552,15.1709,13600.0
2006-06-12 11:10:00,19.33,19.38,19.33,19.38,8200.0,15.1788,15.2181,15.1788,15.2181,8200.0
2006-06-12 11:15:00,19.38,19.41,19.36,19.41,23000.0,15.2181,15.2416,15.2024,15.2416,23000.0
2006-06-12 11:20:00,19.41,19.42,19.38,19.38,26800.0,15.2416,15.2495,15.2181,15.2181,26800.0
2006-06-12 11:25:00,19.38,19.41,19.36,19.36,15800.0,15.2181,15.2416,15.2024,15.2024,15800.0
2006-06-12 11:30:00,19.37,19.41,19.36,19.4,11400.0,15.2102,15.2416,15.2024,15.2338,11400.0
2006-06-12 11:35:00,19.41,19.45,19.4,19.45,20000.0,15.2416,15.273,15.2338,15.273,20000.0
2006-06-12 11:40:00,19.45,19.46,19.42,19.44,171000.0,15.273,15.2809,15.2495,15.2652,171000.0
2006-06-12 11:45:00,19.43,19.43,19.4,19.41,13600.0,15.2573,15.2573,15.2338,15.2416,13600.0
2006-06-12 11:50:00,19.42,19.47,19.42,19.46,11000.0,15.2495,15.2887,15.2495,15.2809,11000.0
2006-06-12 11:55:00,19.47,19.47,19.45,19.46,10200.0,15.2887,15.2887,15.273,15.2809,10200.0
2006-06-12 12:00:00,19.46,19.47,19.45,19.46,6000.0,15.2809,15.2887,15.273,15.2809,6000.0
2006-06-12 12:05:00,19.45,19.47,19.45,19.46,8200.0,15.273,15.2887,15.273,15.2809,8200.0
2006-06-12 12:10:00,19.46,19.47,19.44,19.44,8200.0,15.2809,15.2887,15.2652,15.2652,8200.0
2006-06-12 12:15:00,19.45,19.47,19.42,19.43,23400.0,15.273,15.2887,15.2495,15.2573,23400.0
2006-06-12 12:20:00,19.42,19.43,19.39,19.42,10200.0,15.2495,15.2573,15.2259,15.2495,10200.0
2006-06-12 12:25:00,19.41,19.42,19.38,19.38,8400.0,15.2416,15.2495,15.2181,15.2181,8400.0
2006-06-12 12:30:00,19.38,19.4,19.38,19.4,4800.0,15.2181,15.2338,15.2181,15.2338,4800.0
2006-06-12 12:35:00,19.4,19.41,19.38,19.38,8000.0,15.2338,15.2416,15.2181,15.2181,8000.0
2006-06-12 12:40:00,19.35,19.36,19.33,19.33,6000.0,15.1945,15.2024,15.1788,15.1788,6000.0
2006-06-12 12:45:00,19.34,19.36,19.34,19.36,6800.0,15.1867,15.2024,15.1867,15.2024,6800.0
2006-06-12 12:50:00,19.36,19.38,19.36,19.38,4400.0,15.2024,15.2181,15.2024,15.2181,4400.0
2006-06-12 12:55:00,19.38,19.39,19.36,19.36,6800.0,15.2181,15.2259,15.2024,15.2024,6800.0
2006-06-12 13:00:00,19.36,19.36,19.32,19.34,10000.0,15.2024,15.2024,15.1709,15.1867,10000.0
2006-06-12 13:05:00,19.32,19.39,19.32,19.39,10200.0,15.1709,15.2259,15.1709,15.2259,10200.0
2006-06-12 13:10:00,19.39,19.4,19.38,19.38,9000.0,15.2259,15.2338,15.2181,15.2181,9000.0
2006-06-12 13:15:00,19.38,19.38,19.36,19.36,2600.0,15.2181,15.2181,15.2024,15.2024,2600.0
2006-06-12 13:20:00,19.36,19.38,19.36,19.38,6800.0,15.2024,15.2181,15.2024,15.2181,6800.0
2006-06-12 13:25:00,19.38,19.41,19.38,19.4,4600.0,15.2181,15.2416,15.2181,15.2338,4600.0
2006-06-12 13:30:00,19.39,19.41,19.39,19.4,3000.0,15.2259,15.2416,15.2259,15.2338,3000.0
2006-06-12 13:35:00,19.4,19.41,19.36,19.39,12800.0,15.2338,15.2416,15.2024,15.2259,12800.0
2006-06-12 13:40:00,19.38,19.39,19.38,19.39,4000.0,15.2181,15.2259,15.2181,15.2259,4000.0
2006-06-12 13:45:00,19.39,19.42,19.39,19.4,6400.0,15.2259,15.2495,15.2259,15.2338,6400.0
2006-06-12 13:50:00,19.41,19.41,19.39,19.41,5600.0,15.2416,15.2416,15.2259,15.2416,5600.0
2006-06-12 13:55:00,19.4,19.4,19.37,19.38,19400.0,15.2338,15.2338,15.2102,15.2181,19400.0
2006-06-12 14:00:00,19.38,19.39,19.37,19.37,9400.0,15.2181,15.2259,15.2102,15.2102,9400.0
2006-06-12 14:05:00,19.36,19.36,19.32,19.32,18800.0,15.2024,15.2024,15.1709,15.1709,18800.0
2006-06-12 14:10:00,19.33,19.35,19.32,19.34,11000.0,15.1788,15.1945,15.1709,15.1867,11000.0
2006-06-12 14:15:00,19.34,19.35,19.31,19.32,14200.0,15.1867,15.1945,15.1631,15.1709,14200.0
2006-06-12 14:20:00,19.32,19.32,19.28,19.29,9200.0,15.1709,15.1709,15.1395,15.1474,9200.0
2006-06-12 14:25:00,19.3,19.34,19.29,19.34,9000.0,15.1552,15.1867,15.1474,15.1867,9000.0
2006-06-12 14:30:00,19.34,19.34,19.32,19.32,14200.0,15.1867,15.1867,15.1709,15.1709,14200.0
2006-06-12 14:35:00,19.32,19.35,19.32,19.35,6600.0,15.1709,15.1945,15.1709,15.1945,6600.0
2006-06-12 14:40:00,19.34,19.34,19.31,19.31,28800.0,15.1867,15.1867,15.1631,15.1631,28800.0
2006-06-12 14:45:00,19.29,19.29,19.25,19.28,36800.0,15.1474,15.1474,15.116,15.1395,36800.0
2006-06-12 14:50:00,19.28,19.29,19.26,19.28,16000.0,15.1395,15.1474,15.1238,15.1395,16000.0
2006-06-12 14:55:00,19.28,19.3,19.28,19.3,4800.0,15.1395,15.1552,15.1395,15.1552,4800.0
2006-06-12 15:00:00,19.3,19.3,19.25,19.26,14000.0,15.1552,15.1552,15.116,15.1238,14000.0
2006-06-12 15:05:00,19.27,19.27,19.24,19.25,13200.0,15.1317,15.1317,15.1081,15.116,13200.0
2006-06-12 15:10:00,19.25,19.27,19.24,19.24,23600.0,15.116,15.1317,15.1081,15.1081,23600.0
2006-06-12 15:15:00,19.25,19.25,19.21,19.21,13200.0,15.116,15.116,15.0846,15.0846,13200.0
2006-06-12 15:20:00,19.22,19.23,19.21,19.21,23200.0,15.0924,15.1003,15.0846,15.0846,23200.0
2006-06-12 15:25:00,19.21,19.22,19.18,19.19,26000.0,15.0846,15.0924,15.061,15.0689,26000.0
2006-06-12 15:30:00,19.18,19.19,19.13,19.14,29800.0,15.061,15.0689,15.0217,15.0296,29800.0
2006-06-12 15:35:00,19.15,19.18,19.14,19.17,40600.0,15.0375,15.061,15.0296,15.0532,40600.0
2006-06-12 15:40:00,19.17,19.18,19.13,19.17,28400.0,15.0532,15.061,15.0217,15.0532,28400.0
2006-06-12 15:45:00,19.17,19.18,19.12,19.13,79000.0,15.0532,15.061,15.0139,15.0217,79000.0
2006-06-12 15:50:00,19.13,19.15,19.11,19.11,119200.0,15.0217,15.0375,15.006,15.006,119200.0
2006-06-12 15:55:00,19.11,19.14,19.1,19.1,82000.0,15.006,15.0296,14.9982,14.9982,82000.0
2006-06-13 09:30:00,19.04,19.14,19.0,19.14,16800.0,14.9511,15.0296,14.9197,15.0296,16800.0
2006-06-13 09:35:00,19.14,19.34,19.14,19.25,14600.0,15.0296,15.1867,15.0296,15.116,14600.0
2006-06-13 09:40:00,19.26,19.26,19.18,19.25,11000.0,15.1238,15.1238,15.061,15.116,11000.0
2006-06-13 09:45:00,19.22,19.28,19.21,19.27,51200.0,15.0924,15.1395,15.0846,15.1317,51200.0
2006-06-13 09:50:00,19.28,19.4,19.28,19.34,27400.0,15.1395,15.2338,15.1395,15.1867,27400.0
2006-06-13 09:55:00,19.33,19.39,19.31,19.38,14000.0,15.1788,15.2259,15.1631,15.2181,14000.0
2006-06-13 10:00:00,19.38,19.38,19.35,19.35,13200.0,15.2181,15.2181,15.1945,15.1945,13200.0
2006-06-13 10:05:00,19.35,19.37,19.33,19.35,18200.0,15.1945,15.2102,15.1788,15.1945,18200.0
2006-06-13 10:10:00,19.35,19.38,19.29,19.29,20600.0,15.1945,15.2181,15.1474,15.1474,20600.0
2006-06-13 10:15:00,19.28,19.29,19.22,19.22,10400.0,15.1395,15.1474,15.0924,15.0924,10400.0
2006-06-13 10:20:00,19.23,19.23,19.15,19.18,11800.0,15.1003,15.1003,15.0375,15.061,11800.0
2006-06-13 10:25:00,19.18,19.27,19.17,19.27,14200.0,15.061,15.1317,15.0532,15.1317,14200.0
2006-06-13 10:30:00,19.27,19.27,19.23,19.23,43400.0,15.1317,15.1317,15.1003,15.1003,43400.0
2006-06-13 10:35:00,19.23,19.25,19.21,19.21,15000.0,15.1003,15.116,15.0846,15.0846,15000.0
2006-06-13 10:40:00,19.21,19.22,19.17,19.17,35000.0,15.0846,15.0924,15.0532,15.0532,35000.0
2006-06-13 10:45:00,19.17,19.19,19.15,19.17,4800.0,15.0532,15.0689,15.0375,15.0532,4800.0
2006-06-13 10:50:00,19.15,19.2,19.15,19.19,10200.0,15.0375,15.0767,15.0375,15.0689,10200.0
2006-06-13 10:55:00,19.2,19.25,19.2,19.24,40800.0,15.0767,15.116,15.0767,15.1081,40800.0
2006-06-13 11:00:00,19.24,19.25,19.22,19.25,21800.0,15.1081,15.116,15.0924,15.116,21800.0
2006-06-13 11:05:00,19.25,19.3,19.24,19.24,24000.0,15.116,15.1552,15.1081,15.1081,24000.0
2006-06-13 11:10:00,19.24,19.3,19.23,19.29,28200.0,15.1081,15.1552,15.1003,15.1474,28200.0
2006-06-13 11:15:00,19.29,19.34,19.29,19.31,39600.0,15.1474,15.1867,15.1474,15.1631,39600.0
2006-06-13 11:20:00,19.31,19.35,19.3,19.35,20800.0,15.1631,15.1945,15.1552,15.1945,20800.0
2006-06-13 11:25:00,19.36,19.41,19.35,19.39,33400.0,15.2024,15.2416,15.1945,15.2259,33400.0
2006-06-13 11:30:00,19.39,19.42,19.39,19.4,41000.0,15.2259,15.2495,15.2259,15.2338,41000.0
2006-06-13 11:35:00,19.4,19.4,19.35,19.4,27600.0,15.2338,15.2338,15.1945,15.2338,27600.0
2006-06-13 11:40:00,19.4,19.44,19.4,19.43,36000.0,15.2338,15.2652,15.2338,15.2573,36000.0
2006-06-13 11:45:00,19.45,19.5,19.44,19.5,55600.0,15.273,15.3123,15.2652,15.3123,55600.0
2006-06-13 11:50:00,19.49,19.5,19.47,19.49,58000.0,15.3044,15.3123,15.2887,15.3044,58000.0
2006-06-13 11:55:00,19.48,19.49,19.47,19.49,18000.0,15.2966,15.3044,15.2887,15.3044,18000.0
2006-06-13 12:00:00,19.49,19.5,19.47,19.48,67400.0,15.3044,15.3123,15.2887,15.2966,67400.0
2006-06-13 12:05:00,19.48,19.49,19.47,19.48,28800.0,15.2966,15.3044,15.2887,15.2966,28800.0
2006-06-13 12:10:00,19.48,19.49,19.46,19.47,35200.0,15.2966,15.3044,15.2809,15.2887,35200.0
2006-06-13 12:15:00,19.47,19.47,19.45,19.46,21000.0,15.2887,15.2887,15.273,15.2809,21000.0
2006-06-13 12:20:00,19.47,19.47,19.41,19.41,15200.0,15.2887,15.2887,15.2416,15.2416,15200.0
2006-06-13 12:25:00,19.42,19.43,19.4,19.41,24200.0,15.2495,15.2573,15.2338,15.2416,24200.0
2006-06-13 12:30:00,19.42,19.43,19.41,19.42,22600.0,15.2495,15.2573,15.2416,15.2495,22600.0
2006-06-13 12:35:00,19.42,19.43,19.41,19.42,25800.0,15.2495,15.2573,15.2416,15.2495,25800.0
2006-06-13 12:40:00,19.42,19.46,19.42,19.46,13000.0,15.2495,15.2809,15.2495,15.2809,13000.0
2006-06-13 12:45:00,19.46,19.47,19.46,19.47,6600.0,15.2809,15.2887,15.2809,15.2887,6600.0
2006-06-13 12:50:00,19.48,19.49,19.47,19.48,18000.0,15.2966,15.3044,15.2887,15.2966,18000.0
2006-06-13 12:55:00,19.47,19.48,19.46,19.47,13000.0,15.2887,15.2966,15.2809,15.2887,13000.0
2006-06-13 13:00:00,19.47,19.47,19.4,19.41,22600.0,15.2887,15.2887,15.2338,15.2416,22600.0
2006-06-13 13:05:00,19.41,19.41,19.39,19.39,11000.0,15.2416,15.2416,15.2259,15.2259,11000.0
2006-06-13 13:10:00,19.39,19.43,19.39,19.43,17400.0,15.2259,15.2573,15.2259,15.2573,17400.0
2006-06-13 13:15:00,19.43,19.47,19.43,19.47,28000.0,15.2573,15.2887,15.2573,15.2887,28000.0
2006-06-13 13:20:00,19.47,19.48,19.43,19.43,30400.0,15.2887,15.2966,15.2573,15.2573,30400.0
2006-06-13 13:25:00,19.43,19.43,19.42,19.43,8000.0,15.2573,15.2573,15.2495,15.2573,8000.0
2006-06-13 13:30:00,19.43,19.46,19.41,19.46,21200.0,15.2573,15.2809,15.2416,15.2809,21200.0
2006-06-13 13:35:00,19.46,19.48,19.46,19.48,12800.0,15.2809,15.2966,15.2809,15.2966,12800.0
2006-06-13 13:40:00,19.48,19.52,19.48,19.52,40800.0,15.2966,15.328,15.2966,15.328,40800.0
2006-06-13 13:45:00,19.52,19.56,19.52,19.54,38800.0,15.328,15.3594,15.328,15.3437,38800.0
2006-06-13 13:50:00,19.54,19.56,19.52,19.52,28800.0,15.3437,15.3594,15.328,15.328,28800.0
2006-06-13 13:55:00,19.52,19.54,19.51,19.51,14200.0,15.328,15.3437,15.3201,15.3201,14200.0
2006-06-13 14:00:00,19.52,19.52,19.42,19.45,63800.0,15.328,15.328,15.2495,15.273,63800.0
2006-06-13 14:05:00,19.45,19.5,19.45,19.48,38800.0,15.273,15.3123,15.273,15.2966,38800.0
2006-06-13 14:10:00,19.48,19.5,19.48,19.49,21000.0,15.2966,15.3123,15.2966,15.3044,21000.0
2006-06-13 14:15:00,19.49,19.49,19.46,19.48,21600.0,15.3044,15.3044,15.2809,15.2966,21600.0
2006-06-13 14:20:00,19.48,19.49,19.42,19.43,49200.0,15.2966,15.3044,15.2495,15.2573,49200.0
2006-06-13 14:25:00,19.43,19.5,19.41,19.5,37400.0,15.2573,15.3123,15.2416,15.3123,37400.0
2006-06-13 14:30:00,19.5,19.5,19.46,19.46,24800.0,15.3123,15.3123,15.2809,15.2809,24800.0
2006-06-13 14:35:00,19.45,19.46,19.43,19.45,40800.0,15.273,15.2809,15.2573,15.273,40800.0
2006-06-13 14:40:00,19.45,19.45,19.43,19.45,27400.0,15.273,15.273,15.2573,15.273,27400.0
2006-06-13 14:45:00,19.44,19.44,19.38,19.38,21000.0,15.2652,15.2652,15.2181,15.2181,21000.0
2006-06-13 14:50:00,19.39,19.39,19.35,19.36,23200.0,15.2259,15.2259,15.1945,15.2024,23200.0
2006-06-13 14:55:00,19.36,19.42,19.36,19.41,30400.0,15.2024,15.2495,15.2024,15.2416,30400.0
2006-06-13 15:00:00,19.41,19.41,19.34,19.35,18200.0,15.2416,15.2416,15.1867,15.1945,18200.0
2006-06-13 15:05:00,19.35,19.35,19.31,19.31,31400.0,15.1945,15.1945,15.1631,15.1631,31400.0
2006-06-13 15:10:00,19.31,19.36,19.3,19.35,50400.0,15.1631,15.2024,15.1552,15.1945,50400.0
2006-06-13 15:15:00,19.35,19.37,19.32,19.36,21400.0,15.1945,15.2102,15.1709,15.2024,21400.0
2006-06-13 15:20:00,19.37,19.39,19.36,19.39,28000.0,15.2102,15.2259,15.2024,15.2259,28000.0
2006-06-13 15:25:00,19.4,19.45,19.39,19.44,52600.0,15.2338,15.273,15.2259,15.2652,52600.0
2006-06-13 15:30:00,19.43,19.43,19.41,19.43,88600.0,15.2573,15.2573,15.2416,15.2573,88600.0
2006-06-13 15:35:00,19.43,19.43,19.35,19.36,77000.0,15.2573,15.2573,15.1945,15.2024,77000.0
2006-06-13 15:40:00,19.36,19.4,19.36,19.38,46400.0,15.2024,15.2338,15.2024,15.2181,46400.0
2006-06-13 15:45:00,19.38,19.38,19.3,19.31,48400.0,15.2181,15.2181,15.1552,15.1631,48400.0
2006-06-13 15:50:00,19.31,19.33,19.26,19.27,59200.0,15.1631,15.1788,15.1238,15.1317,59200.0
2006-06-13 15:55:00,19.27,19.29,19.25,19.27,77000.0,15.1317,15.1474,15.116,15.1317,77000.0
2006-06-14 09:30:00,19.28,19.3,19.27,19.27,17800.0,15.1395,15.1552,15.1317,15.1317,17800.0
2006-06-14 09:35:00,19.22,19.34,19.12,19.3,13200.0,15.0924,15.1867,15.0139,15.1552,13200.0
2006-06-14 09:40:00,19.31,19.31,19.15,19.23,36800.0,15.1631,15.1631,15.0375,15.1003,36800.0
2006-06-14 09:45:00,19.24,19.31,19.21,19.29,21000.0,15.1081,15.1631,15.0846,15.1474,21000.0
2006-06-14 09:50:00,19.27,19.41,19.27,19.38,26000.0,15.1317,15.2416,15.1317,15.2181,26000.0
2006-06-14 09:55:00,19.37,19.38,19.24,19.27,19200.0,15.2102,15.2181,15.1081,15.1317,19200.0
2006-06-14 10:00:00,19.26,19.26,19.19,19.25,18600.0,15.1238,15.1238,15.0689,15.116,18600.0
2006-06-14 10:05:00,19.24,19.29,19.22,19.24,25800.0,15.1081,15.1474,15.0924,15.1081,25800.0
2006-06-14 10:10:00,19.24,19.26,19.24,19.26,31600.0,15.1081,15.1238,15.1081,15.1238,31600.0
2006-06-14 10:15:00,19.26,19.29,19.25,19.28,17600.0,15.1238,15.1474,15.116,15.1395,17600.0
2006-06-14 10:20:00,19.28,19.28,19.25,19.25,23000.0,15.1395,15.1395,15.116,15.116,23000.0
2006-06-14 10:25:00,19.25,19.27,19.24,19.25,27200.0,15.116,15.1317,15.1081,15.116,27200.0
2006-06-14 10:30:00,19.24,19.28,19.22,19.27,27600.0,15.1081,15.1395,15.0924,15.1317,27600.0
2006-06-14 10:35:00,19.25,19.28,19.25,19.26,22200.0,15.116,15.1395,15.116,15.1238,22200.0
2006-06-14 10:40:00,19.26,19.28,19.24,19.26,35600.0,15.1238,15.1395,15.1081,15.1238,35600.0
2006-06-14 10:45:00,19.25,19.26,19.24,19.24,18800.0,15.116,15.1238,15.1081,15.1081,18800.0
2006-06-14 10:50:00,19.24,19.28,19.23,19.28,20200.0,15.1081,15.1395,15.1003,15.1395,20200.0
2006-06-14 10:55:00,19.28,19.29,19.23,19.24,25800.0,15.1395,15.1474,15.1003,15.1081,25800.0
2006-06-14 11:00:00,19.23,19.24,19.18,19.18,31200.0,15.1003,15.1081,15.061,15.061,31200.0
2006-06-14 11:05:00,19.18,19.18,19.13,19.14,18400.0,15.061,15.061,15.0217,15.0296,18400.0
2006-06-14 11:10:00,19.14,19.23,19.14,19.22,20800.0,15.0296,15.1003,15.0296,15.0924,20800.0
2006-06-14 11:15:00,19.22,19.24,19.2,19.24,16200.0,15.0924,15.1081,15.0767,15.1081,16200.0
2006-06-14 11:20:00,19.24,19.24,19.18,19.2,27000.0,15.1081,15.1081,15.061,15.0767,27000.0
2006-06-14 11:25:00,19.19,19.19,19.13,19.14,13400.0,15.0689,15.0689,15.0217,15.0296,13400.0
2006-06-14 11:30:00,19.14,19.18,19.13,19.17,15600.0,15.0296,15.061,15.0217,15.0532,15600.0
2006-06-14 11:35:00,19.17,19.18,19.13,19.16,28400.0,15.0532,15.061,15.0217,15.0453,28400.0
2006-06-14 11:40:00,19.16,19.17,19.13,19.15,19400.0,15.0453,15.0532,15.0217,15.0375,19400.0
2006-06-14 11:45:00,19.15,19.17,19.15,19.16,27400.0,15.0375,15.0532,15.0375,15.0453,27400.0
2006-06-14 11:50:00,19.16,19.16,19.1,19.11,18600.0,15.0453,15.0453,14.9982,15.006,18600.0
2006-06-14 11:55:00,19.12,19.13,19.08,19.09,30200.0,15.0139,15.0217,14.9825,14.9903,30200.0
2006-06-14 12:00:00,19.09,19.13,19.08,19.13,27400.0,14.9903,15.0217,14.9825,15.0217,27400.0
2006-06-14 12:05:00,19.13,19.17,19.12,19.16,18600.0,15.0217,15.0532,15.0139,15.0453,18600.0
2006-06-14 12:10:00,19.16,19.17,19.15,19.16,6800.0,15.0453,15.0532,15.0375,15.0453,6800.0
2006-06-14 12:15:00,19.16,19.18,19.15,19.15,8600.0,15.0453,15.061,15.0375,15.0375,8600.0
2006-06-14 12:20:00,19.14,19.15,19.13,19.15,10600.0,15.0296,15.0375,15.0217,15.0375,10600.0
2006-06-14 12:25:00,19.15,19.15,19.13,19.14,6800.0,15.0375,15.0375,15.0217,15.0296,6800.0
2006-06-14 12:30:00,19.14,19.15,19.13,19.15,8200.0,15.0296,15.0375,15.0217,15.0375,8200.0
2006-06-14 12:35:00,19.15,19.23,19.15,19.23,21000.0,15.0375,15.1003,15.0375,15.1003,21000.0
2006-06-14 12:40:00,19.23,19.24,19.21,19.22,26400.0,15.1003,15.1081,15.0846,15.0924,26400.0
2006-06-14 12:45:00,19.21,19.22,19.21,19.21,10200.0,15.0846,15.0924,15.0846,15.0846,10200.0
2006-06-14 12:50:00,19.21,19.22,19.2,19.2,10800.0,15.0846,15.0924,15.0767,15.0767,10800.0
2006-06-14 12:55:00,19.2,19.22,19.2,19.21,6400.0,15.0767,15.0924,15.0767,15.0846,6400.0
2006-06-14 13:00:00,19.2,19.21,19.2,19.2,5000.0,15.0767,15.0846,15.0767,15.0767,5000.0
2006-06-14 13:05:00,19.2,19.21,19.18,19.18,11600.0,15.0767,15.0846,15.061,15.061,11600.0
2006-06-14 13:10:00,19.17,19.19,19.17,19.18,25800.0,15.0532,15.0689,15.0532,15.061,25800.0
2006-06-14 13:15:00,19.18,19.18,19.13,19.13,9200.0,15.061,15.061,15.0217,15.0217,9200.0
2006-06-14 13:20:00,19.12,19.14,19.1,19.11,21400.0,15.0139,15.0296,14.9982,15.006,21400.0
2006-06-14 13:25:00,19.12,19.13,19.1,19.11,10000.0,15.0139,15.0217,14.9982,15.006,10000.0
2006-06-14 13:30:00,19.12,19.12,19.08,19.08,3400.0,15.0139,15.0139,14.9825,14.9825,3400.0
2006-06-14 13:35:00,19.08,19.09,19.07,19.09,7800.0,14.9825,14.9903,14.9746,14.9903,7800.0
2006-06-14 13:40:00,19.09,19.11,19.08,19.1,107000.0,14.9903,15.006,14.9825,14.9982,107000.0
2006-06-14 13:45:00,19.11,19.14,19.1,19.13,20400.0,15.006,15.0296,14.9982,15.0217,20400.0
2006-06-14 13:50:00,19.12,19.16,19.11,19.15,15000.0,15.0139,15.0453,15.006,15.0375,15000.0
2006-06-14 13:55:00,19.15,19.18,19.15,19.18,10800.0,15.0375,15.061,15.0375,15.061,10800.0
2006-06-14 14:00:00,19.18,19.2,19.17,19.18,45000.0,15.061,15.0767,15.0532,15.061,45000.0
2006-06-14 14:05:00,19.19,19.22,19.18,19.22,15200.0,15.0689,15.0924,15.061,15.0924,15200.0
2006-06-14 14:10:00,19.21,19.23,19.18,19.19,41800.0,15.0846,15.1003,15.061,15.0689,41800.0
2006-06-14 14:15:00,19.19,19.21,19.16,19.19,27600.0,15.0689,15.0846,15.0453,15.0689,27600.0
2006-06-14 14:20:00,19.18,19.22,19.18,19.21,16800.0,15.061,15.0924,15.061,15.0846,16800.0
2006-06-14 14:25:00,19.22,19.22,19.18,19.2,24800.0,15.0924,15.0924,15.061,15.0767,24800.0
2006-06-14 14:30:00,19.19,19.21,19.18,19.18,19400.0,15.0689,15.0846,15.061,15.061,19400.0
2006-06-14 14:35:00,19.17,19.21,19.17,19.2,11000.0,15.0532,15.0846,15.0532,15.0767,11000.0
2006-06-14 14:40:00,19.19,19.2,19.16,19.17,26200.0,15.0689,15.0767,15.0453,15.0532,26200.0
2006-06-14 14:45:00,19.16,19.2,19.16,19.2,22400.0,15.0453,15.0767,15.0453,15.0767,22400.0
2006-06-14 14:50:00,19.2,19.24,19.2,19.21,28200.0,15.0767,15.1081,15.0767,15.0846,28200.0
2006-06-14 14:55:00,19.22,19.25,19.2,19.23,26800.0,15.0924,15.116,15.0767,15.1003,26800.0
2006-06-14 15:00:00,19.23,19.24,19.2,19.22,14200.0,15.1003,15.1081,15.0767,15.0924,14200.0
2006-06-14 15:05:00,19.21,19.24,19.21,19.23,16000.0,15.0846,15.1081,15.0846,15.1003,16000.0
2006-06-14 15:10:00,19.23,19.23,19.2,19.22,16000.0,15.1003,15.1003,15.0767,15.0924,16000.0
2006-06-14 15:15:00,19.22,19.23,19.2,19.22,20400.0,15.0924,15.1003,15.0767,15.0924,20400.0
2006-06-14 15:20:00,19.21,19.22,19.2,19.21,20600.0,15.0846,15.0924,15.0767,15.0846,20600.0
2006-06-14 15:25:00,19.21,19.25,19.2,19.23,21600.0,15.0846,15.116,15.0767,15.1003,21600.0
2006-06-14 15:30:00,19.23,19.27,19.23,19.26,21600.0,15.1003,15.1317,15.1003,15.1238,21600.0
2006-06-14 15:35:00,19.26,19.28,19.25,19.28,33600.0,15.1238,15.1395,15.116,15.1395,33600.0
2006-06-14 15:40:00,19.28,19.28,19.25,19.25,19200.0,15.1395,15.1395,15.116,15.116,19200.0
2006-06-14 15:45:00,19.25,19.29,19.24,19.28,13000.0,15.116,15.1474,15.1081,15.1395,13000.0
2006-06-14 15:50:00,19.27,19.29,19.25,19.28,26800.0,15.1317,15.1474,15.116,15.1395,26800.0
2006-06-14 15:55:00,19.27,19.28,19.25,19.27,54000.0,15.1317,15.1395,15.116,15.1317,54000.0
2006-06-15 09:30:00,19.29,19.3,19.25,19.29,30400.0,15.1474,15.1552,15.116,15.1474,30400.0
2006-06-15 09:35:00,19.31,19.32,19.31,19.32,5200.0,15.1631,15.1709,15.1631,15.1709,5200.0
2006-06-15 09:40:00,19.31,19.32,19.3,19.3,14800.0,15.1631,15.1709,15.1552,15.1552,14800.0
2006-06-15 09:45:00,19.3,19.34,19.3,19.34,14200.0,15.1552,15.1867,15.1552,15.1867,14200.0
2006-06-15 09:50:00,19.33,19.4,19.33,19.39,21400.0,15.1788,15.2338,15.1788,15.2259,21400.0
2006-06-15 09:55:00,19.4,19.41,19.39,19.4,20600.0,15.2338,15.2416,15.2259,15.2338,20600.0
2006-06-15 10:00:00,19.39,19.42,19.39,19.4,20400.0,15.2259,15.2495,15.2259,15.2338,20400.0
2006-06-15 10:05:00,19.39,19.42,19.39,19.41,15600.0,15.2259,15.2495,15.2259,15.2416,15600.0
2006-06-15 10:10:00,19.42,19.45,19.41,19.45,11800.0,15.2495,15.273,15.2416,15.273,11800.0
2006-06-15 10:15:00,19.45,19.48,19.42,19.42,23200.0,15.273,15.2966,15.2495,15.2495,23200.0
2006-06-15 10:20:00,19.43,19.43,19.38,19.39,16000.0,15.2573,15.2573,15.2181,15.2259,16000.0
2006-06-15 10:25:00,19.39,19.39,19.37,19.39,7800.0,15.2259,15.2259,15.2102,15.2259,7800.0
2006-06-15 10:30:00,19.4,19.42,19.4,19.4,28400.0,15.2338,15.2495,15.2338,15.2338,28400.0
2006-06-15 10:35:00,19.4,19.42,19.39,19.39,11000.0,15.2338,15.2495,15.2259,15.2259,11000.0
2006-06-15 10:40:00,19.38,19.42,19.38,19.41,17000.0,15.2181,15.2495,15.2181,15.2416,17000.0
2006-06-15 10:45:00,19.42,19.42,19.34,19.34,20000.0,15.2495,15.2495,15.1867,15.1867,20000.0
2006-06-15 10:50:00,19.35,19.36,19.33,19.33,24000.0,15.1945,15.2024,15.1788,15.1788,24000.0
2006-06-15 10:55:00,19.34,19.36,19.34,19.35,12400.0,15.1867,15.2024,15.1867,15.1945,12400.0
2006-06-15 11:00:00,19.35,19.35,19.31,19.31,11000.0,15.1945,15.1945,15.1631,15.1631,11000.0
2006-06-15 11:05:00,19.31,19.32,19.31,19.31,15400.0,15.1631,15.1709,15.1631,15.1631,15400.0
2006-06-15 11:10:00,19.31,19.32,19.3,19.3,10800.0,15.1631,15.1709,15.1552,15.1552,10800.0
2006-06-15 11:15:00,19.3,19.31,19.26,19.26,26600.0,15.1552,15.1631,15.1238,15.1238,26600.0
2006-06-15 11:20:00,19.26,19.29,19.26,19.28,21600.0,15.1238,15.1474,15.1238,15.1395,21600.0
2006-06-15 11:25:00,19.28,19.28,19.22,19.22,11200.0,15.1395,15.1395,15.0924,15.0924,11200.0
2006-06-15 11:30:00,19.22,19.23,19.21,19.21,28800.0,15.0924,15.1003,15.0846,15.0846,28800.0
2006-06-15 11:35:00,19.21,19.21,19.18,19.18,4800.0,15.0846,15.0846,15.061,15.061,4800.0
2006-06-15 11:40:00,19.18,19.19,19.18,19.18,26000.0,15.061,15.0689,15.061,15.061,26000.0
2006-06-15 11:45:00,19.19,19.21,19.18,19.21,37600.0,15.0689,15.0846,15.061,15.0846,37600.0
2006-06-15 11:50:00,19.22,19.24,19.19,19.2,71600.0,15.0924,15.1081,15.0689,15.0767,71600.0
2006-06-15 11:55:00,19.2,19.22,19.19,19.19,13600.0,15.0767,15.0924,15.0689,15.0689,13600.0
2006-06-15 12:00:00,19.18,19.18,19.15,19.16,29800.0,15.061,15.061,15.0375,15.0453,29800.0
2006-06-15 12:05:00,19.16,19.18,19.16,19.18,13800.0,15.0453,15.061,15.0453,15.061,13800.0
2006-06-15 12:10:00,19.18,19.18,19.17,19.17,10400.0,15.061,15.061,15.0532,15.0532,10400.0
2006-06-15 12:15:00,19.17,19.18,19.17,19.17,6800.0,15.0532,15.061,15.0532,15.0532,6800.0
2006-06-15 12:20:00,19.17,19.18,19.15,19.15,35600.0,15.0532,15.061,15.0375,15.0375,35600.0
2006-06-15 12:25:00,19.15,19.15,19.11,19.12,16800.0,15.0375,15.0375,15.006,15.0139,16800.0
2006-06-15 12:30:00,19.13,19.13,19.12,19.13,34800.0,15.0217,15.0217,15.0139,15.0217,34800.0
2006-06-15 12:35:00,19.14,19.14,19.13,19.13,12400.0,15.0296,15.0296,15.0217,15.0217,12400.0
2006-06-15 12:40:00,19.13,19.14,19.11,19.11,29800.0,15.0217,15.0296,15.006,15.006,29800.0
2006-06-15 12:45:00,19.11,19.12,19.1,19.11,25600.0,15.006,15.0139,14.9982,15.006,25600.0
2006-06-15 12:50:00,19.11,19.11,19.1,19.11,10600.0,15.006,15.006,14.9982,15.006,10600.0
2006-06-15 12:55:00,19.11,19.14,19.07,19.07,116800.0,15.006,15.0296,14.9746,14.9746,116800.0
2006-06-15 13:00:00,19.07,19.08,19.04,19.05,25600.0,14.9746,14.9825,14.9511,14.9589,25600.0
2006-06-15 13:05:00,19.05,19.07,19.05,19.05,26800.0,14.9589,14.9746,14.9589,14.9589,26800.0
2006-06-15 13:10:00,19.04,19.06,19.04,19.06,11400.0,14.9511,14.9668,14.9511,14.9668,11400.0
2006-06-15 13:15:00,19.06,19.06,19.02,19.03,31200.0,14.9668,14.9668,14.9354,14.9432,31200.0
2006-06-15 13:20:00,19.03,19.04,19.02,19.03,23800.0,14.9432,14.9511,14.9354,14.9432,23800.0
2006-06-15 13:25:00,19.02,19.03,18.99,19.0,48800.0,14.9354,14.9432,14.9118,14.9197,48800.0
2006-06-15 13:30:00,18.99,19.0,18.96,18.98,33200.0,14.9118,14.9197,14.8883,14.904,33200.0
2006-06-15 13:35:00,18.98,19.02,18.98,19.02,26000.0,14.904,14.9354,14.904,14.9354,26000.0
2006-06-15 13:40:00,19.01,19.03,19.0,19.02,20400.0,14.9275,14.9432,14.9197,14.9354,20400.0
2006-06-15 13:45:00,19.01,19.09,18.99,19.08,47000.0,14.9275,14.9903,14.9118,14.9825,47000.0
2006-06-15 13:50:00,19.09,19.09,19.05,19.05,29400.0,14.9903,14.9903,14.9589,14.9589,29400.0
2006-06-15 13:55:00,19.05,19.05,19.03,19.03,24000.0,14.9589,14.9589,14.9432,14.9432,24000.0
2006-06-15 14:00:00,19.04,19.13,19.04,19.13,72000.0,14.9511,15.0217,14.9511,15.0217,72000.0
2006-06-15 14:05:00,19.14,19.16,19.13,19.13,51000.0,15.0296,15.0453,15.0217,15.0217,51000.0
2006-06-15 14:10:00,19.12,19.15,19.11,19.15,18000.0,15.0139,15.0375,15.006,15.0375,18000.0
2006-06-15 14:15:00,19.15,19.18,19.13,19.18,78000.0,15.0375,15.061,15.0217,15.061,78000.0
2006-06-15 14:20:00,19.18,19.23,19.18,19.22,50400.0,15.061,15.1003,15.061,15.0924,50400.0
2006-06-15 14:25:00,19.21,19.23,19.19,19.23,42600.0,15.0846,15.1003,15.0689,15.1003,42600.0
2006-06-15 14:30:00,19.23,19.24,19.23,19.24,58400.0,15.1003,15.1081,15.1003,15.1081,58400.0
2006-06-15 14:35:00,19.24,19.26,19.22,19.26,30800.0,15.1081,15.1238,15.0924,15.1238,30800.0
2006-06-15 14:40:00,19.27,19.29,19.25,19.27,29600.0,15.1317,15.1474,15.116,15.1317,29600.0
2006-06-15 14:45:00,19.27,19.28,19.23,19.24,24200.0,15.1317,15.1395,15.1003,15.1081,24200.0
2006-06-15 14:50:00,19.23,19.26,19.23,19.24,23000.0,15.1003,15.1238,15.1003,15.1081,23000.0
2006-06-15 14:55:00,19.25,19.25,19.2,19.21,10600.0,15.116,15.116,15.0767,15.0846,10600.0
2006-06-15 15:00:00,19.21,19.21,19.18,19.2,15800.0,15.0846,15.0846,15.061,15.0767,15800.0
2006-06-15 15:05:00,19.19,19.22,19.19,19.21,29400.0,15.0689,15.0924,15.0689,15.0846,29400.0
2006-06-15 15:10:00,19.21,19.24,19.2,19.24,26800.0,15.0846,15.1081,15.0767,15.1081,26800.0
2006-06-15 15:15:00,19.24,19.3,19.24,19.29,27000.0,15.1081,15.1552,15.1081,15.1474,27000.0
2006-06-15 15:20:00,19.28,19.28,19.26,19.27,20800.0,15.1395,15.1395,15.1238,15.1317,20800.0
2006-06-15 15:25:00,19.27,19.3,19.27,19.27,16000.0,15.1317,15.1552,15.1317,15.1317,16000.0
2006-06-15 15:30:00,19.27,19.35,19.26,19.33,40400.0,15.1317,15.1945,15.1238,15.1788,40400.0
2006-06-15 15:35:00,19.33,19.34,19.32,19.33,33800.0,15.1788,15.1867,15.1709,15.1788,33800.0
2006-06-15 15:40:00,19.34,19.39,19.34,19.39,41800.0,15.1867,15.2259,15.1867,15.2259,41800.0
2006-06-15 15:45:00,19.39,19.41,19.38,19.38,34000.0,15.2259,15.2416,15.2181,15.2181,34000.0
2006-06-15 15:50:00,19.38,19.39,19.33,19.33,44600.0,15.2181,15.2259,15.1788,15.1788,44600.0
2006-06-15 15:55:00,19.33,19.34,19.28,19.29,83400.0,15.1788,15.1867,15.1395,15.1474,83400.0
2006-06-16 09:30:00,19.22,19.3,19.22,19.3,181200.0,15.0924,15.1552,15.0924,15.1552,181200.0
2006-06-16 09:35:00,19.28,19.41,19.28,19.41,6600.0,15.1395,15.2416,15.1395,15.2416,6600.0
2006-06-16 09:40:00,19.4,19.41,19.38,19.41,5000.0,15.2338,15.2416,15.2181,15.2416,5000.0
2006-06-16 09:45:00,19.41,19.43,19.36,19.42,10400.0,15.2416,15.2573,15.2024,15.2495,10400.0
2006-06-16 09:50:00,19.42,19.49,19.39,19.39,21400.0,15.2495,15.3044,15.2259,15.2259,21400.0
2006-06-16 09:55:00,19.4,19.41,19.33,19.41,12000.0,15.2338,15.2416,15.1788,15.2416,12000.0
2006-06-16 10:00:00,19.41,19.44,19.4,19.4,7400.0,15.2416,15.2652,15.2338,15.2338,7400.0
2006-06-16 10:05:00,19.41,19.41,19.36,19.38,6400.0,15.2416,15.2416,15.2024,15.2181,6400.0
2006-06-16 10:10:00,19.36,19.38,19.3,19.3,8800.0,15.2024,15.2181,15.1552,15.1552,8800.0
2006-06-16 10:15:00,19.3,19.32,19.3,19.32,4200.0,15.1552,15.1709,15.1552,15.1709,4200.0
2006-06-16 10:20:00,19.3,19.38,19.3,19.38,19800.0,15.1552,15.2181,15.1552,15.2181,19800.0
2006-06-16 10:25:00,19.38,19.4,19.37,19.39,12800.0,15.2181,15.2338,15.2102,15.2259,12800.0
2006-06-16 10:30:00,19.38,19.39,19.36,19.38,6600.0,15.2181,15.2259,15.2024,15.2181,6600.0
2006-06-16 10:35:00,19.38,19.4,19.38,19.39,8000.0,15.2181,15.2338,15.2181,15.2259,8000.0
2006-06-16 10:40:00,19.38,19.39,19.36,19.36,10600.0,15.2181,15.2259,15.2024,15.2024,10600.0
2006-06-16 10:45:00,19.36,19.36,19.32,19.32,15200.0,15.2024,15.2024,15.1709,15.1709,15200.0
2006-06-16 10:50:00,19.32,19.35,19.32,19.35,13200.0,15.1709,15.1945,15.1709,15.1945,13200.0
2006-06-16 10:55:00,19.36,19.39,19.34,19.38,13800.0,15.2024,15.2259,15.1867,15.2181,13800.0
2006-06-16 11:00:00,19.39,19.42,19.38,19.38,31800.0,15.2259,15.2495,15.2181,15.2181,31800.0
2006-06-16 11:05:00,19.39,19.4,19.39,19.4,18400.0,15.2259,15.2338,15.2259,15.2338,18400.0
2006-06-16 11:10:00,19.4,19.4,19.39,19.39,3000.0,15.2338,15.2338,15.2259,15.2259,3000.0
2006-06-16 11:15:00,19.39,19.39,19.36,19.37,10000.0,15.2259,15.2259,15.2024,15.2102,10000.0
2006-06-16 11:20:00,19.39,19.39,19.32,19.32,13400.0,15.2259,15.2259,15.1709,15.1709,13400.0
2006-06-16 11:25:00,19.32,19.32,19.28,19.29,15000.0,15.1709,15.1709,15.1395,15.1474,15000.0
2006-06-16 11:30:00,19.29,19.3,19.29,19.3,6000.0,15.1474,15.1552,15.1474,15.1552,6000.0
2006-06-16 11:35:00,19.3,19.34,19.3,19.34,77800.0,15.1552,15.1867,15.1552,15.1867,77800.0
2006-06-16 11:40:00,19.34,19.34,19.31,19.32,10000.0,15.1867,15.1867,15.1631,15.1709,10000.0
2006-06-16 11:45:00,19.32,19.33,19.32,19.32,4200.0,15.1709,15.1788,15.1709,15.1709,4200.0
2006-06-16 11:50:00,19.32,19.32,19.3,19.31,4200.0,15.1709,15.1709,15.1552,15.1631,4200.0
2006-06-16 11:55:00,19.32,19.32,19.31,19.31,3200.0,15.1709,15.1709,15.1631,15.1631,3200.0
2006-06-16 12:00:00,19.31,19.34,19.31,19.33,8800.0,15.1631,15.1867,15.1631,15.1788,8800.0
2006-06-16 12:05:00,19.33,19.34,19.33,19.33,2800.0,15.1788,15.1867,15.1788,15.1788,2800.0
2006-06-16 12:10:00,19.34,19.35,19.27,19.27,15200.0,15.1867,15.1945,15.1317,15.1317,15200.0
2006-06-16 12:15:00,19.25,19.26,19.23,19.23,7600.0,15.116,15.1238,15.1003,15.1003,7600.0
2006-06-16 12:20:00,19.23,19.24,19.23,19.24,1400.0,15.1003,15.1081,15.1003,15.1081,1400.0
2006-06-16 12:25:00,19.24,19.25,19.24,19.25,4600.0,15.1081,15.116,15.1081,15.116,4600.0
2006-06-16 12:30:00,19.25,19.26,19.24,19.25,4000.0,15.116,15.1238,15.1081,15.116,4000.0
2006-06-16 12:35:00,19.25,19.25,19.21,19.24,8800.0,15.116,15.116,15.0846,15.1081,8800.0
2006-06-16 12:40:00,19.25,19.26,19.25,19.25,3600.0,15.116,15.1238,15.116,15.116,3600.0
2006-06-16 12:45:00,19.25,19.25,19.24,19.24,4400.0,15.116,15.116,15.1081,15.1081,4400.0
2006-06-16 12:50:00,19.25,19.25,19.23,19.25,4800.0,15.116,15.116,15.1003,15.116,4800.0
2006-06-16 12:55:00,19.25,19.25,19.24,19.25,5600.0,15.116,15.116,15.1081,15.116,5600.0
2006-06-16 13:00:00,19.25,19.27,19.25,19.27,3800.0,15.116,15.1317,15.116,15.1317,3800.0
2006-06-16 13:05:00,19.26,19.26,19.25,19.26,1000.0,15.1238,15.1238,15.116,15.1238,1000.0
2006-06-16 13:10:00,19.27,19.27,19.25,19.25,3400.0,15.1317,15.1317,15.116,15.116,3400.0
2006-06-16 13:15:00,19.25,19.25,19.25,19.25,1600.0,15.116,15.116,15.116,15.116,1600.0
2006-06-16 13:20:00,19.25,19.25,19.25,19.25,2800.0,15.116,15.116,15.116,15.116,2800.0
2006-06-16 13:25:00,19.24,19.25,19.24,19.25,7800.0,15.1081,15.116,15.1081,15.116,7800.0
2006-06-16 13:30:00,19.24,19.24,19.2,19.21,10200.0,15.1081,15.1081,15.0767,15.0846,10200.0
2006-06-16 13:35:00,19.21,19.22,19.21,19.21,3200.0,15.0846,15.0924,15.0846,15.0846,3200.0
2006-06-16 13:40:00,19.22,19.22,19.2,19.2,9600.0,15.0924,15.0924,15.0767,15.0767,9600.0
2006-06-16 13:45:00,19.21,19.22,19.2,19.22,4000.0,15.0846,15.0924,15.0767,15.0924,4000.0
2006-06-16 13:50:00,19.22,19.25,19.22,19.24,11200.0,15.0924,15.116,15.0924,15.1081,11200.0
2006-06-16 13:55:00,19.24,19.24,19.21,19.22,7800.0,15.1081,15.1081,15.0846,15.0924,7800.0
2006-06-16 14:00:00,19.22,19.23,19.22,19.22,3200.0,15.0924,15.1003,15.0924,15.0924,3200.0
2006-06-16 14:05:00,19.22,19.23,19.22,19.23,6400.0,15.0924,15.1003,15.0924,15.1003,6400.0
2006-06-16 14:10:00,19.22,19.24,19.22,19.22,8400.0,15.0924,15.1081,15.0924,15.0924,8400.0
2006-06-16 14:15:00,19.23,19.25,19.22,19.23,19800.0,15.1003,15.116,15.0924,15.1003,19800.0
2006-06-16 14:20:00,19.23,19.24,19.23,19.24,1800.0,15.1003,15.1081,15.1003,15.1081,1800.0
2006-06-16 14:25:00,19.23,19.23,19.18,19.18,8200.0,15.1003,15.1003,15.061,15.061,8200.0
2006-06-16 14:30:00,19.2,19.21,19.19,19.2,5600.0,15.0767,15.0846,15.0689,15.0767,5600.0
2006-06-16 14:35:00,19.2,19.2,19.17,19.19,6000.0,15.0767,15.0767,15.0532,15.0689,6000.0
2006-06-16 14:40:00,19.18,19.2,19.18,19.2,5600.0,15.061,15.0767,15.061,15.0767,5600.0
2006-06-16 14:45:00,19.2,19.23,19.18,19.22,8800.0,15.0767,15.1003,15.061,15.0924,8800.0
2006-06-16 14:50:00,19.23,19.23,19.22,19.22,10200.0,15.1003,15.1003,15.0924,15.0924,10200.0
2006-06-16 14:55:00,19.21,19.22,19.2,19.21,10200.0,15.0846,15.0924,15.0767,15.0846,10200.0
2006-06-16 15:00:00,19.22,19.27,19.21,19.26,17400.0,15.0924,15.1317,15.0846,15.1238,17400.0
2006-06-16 15:05:00,19.25,19.27,19.24,19.27,15000.0,15.116,15.1317,15.1081,15.1317,15000.0
2006-06-16 15:10:00,19.28,19.29,19.27,19.28,13000.0,15.1395,15.1474,15.1317,15.1395,13000.0
2006-06-16 15:15:00,19.29,19.29,19.25,19.25,9800.0,15.1474,15.1474,15.116,15.116,9800.0
2006-06-16 15:20:00,19.25,19.28,19.25,19.28,10200.0,15.116,15.1395,15.116,15.1395,10200.0
2006-06-16 15:25:00,19.29,19.3,19.28,19.3,10200.0,15.1474,15.1552,15.1395,15.1552,10200.0
2006-06-16 15:30:00,19.3,19.31,19.29,19.29,14600.0,15.1552,15.1631,15.1474,15.1474,14600.0
2006-06-16 15:35:00,19.29,19.29,19.21,19.21,22800.0,15.1474,15.1474,15.0846,15.0846,22800.0
2006-06-16 15:40:00,19.21,19.21,19.2,19.2,22000.0,15.0846,15.0846,15.0767,15.0767,22000.0
2006-06-16 15:45:00,19.2,19.21,19.17,19.2,11600.0,15.0767,15.0846,15.0532,15.0767,11600.0
2006-06-16 15:50:00,19.2,19.21,19.18,19.21,24200.0,15.0767,15.0846,15.061,15.0846,24200.0
2006-06-16 15:55:00,19.21,19.21,19.18,19.18,67400.0,15.0846,15.0846,15.061,15.061,67400.0
2006-06-19 09:30:00,19.33,19.34,19.27,19.31,40800.0,15.1788,15.1867,15.1317,15.1631,40800.0
2006-06-19 09:35:00,19.31,19.36,19.29,19.3,19200.0,15.1631,15.2024,15.1474,15.1552,19200.0
2006-06-19 09:40:00,19.28,19.38,19.25,19.38,24800.0,15.1395,15.2181,15.116,15.2181,24800.0
2006-06-19 09:45:00,19.36,19.38,19.29,19.29,13200.0,15.2024,15.2181,15.1474,15.1474,13200.0
2006-06-19 09:50:00,19.29,19.38,19.28,19.37,17400.0,15.1474,15.2181,15.1395,15.2102,17400.0
2006-06-19 09:55:00,19.37,19.37,19.26,19.28,39800.0,15.2102,15.2102,15.1238,15.1395,39800.0
2006-06-19 10:00:00,19.28,19.29,19.26,19.27,50000.0,15.1395,15.1474,15.1238,15.1317,50000.0
2006-06-19 10:05:00,19.29,19.3,19.22,19.22,52600.0,15.1474,15.1552,15.0924,15.0924,52600.0
2006-06-19 10:10:00,19.22,19.22,19.14,19.15,31800.0,15.0924,15.0924,15.0296,15.0375,31800.0
2006-06-19 10:15:00,19.15,19.16,19.12,19.14,46200.0,15.0375,15.0453,15.0139,15.0296,46200.0
2006-06-19 10:20:00,19.16,19.21,19.14,19.21,61000.0,15.0453,15.0846,15.0296,15.0846,61000.0
2006-06-19 10:25:00,19.21,19.25,19.21,19.24,20400.0,15.0846,15.116,15.0846,15.1081,20400.0
2006-06-19 10:30:00,19.25,19.27,19.24,19.24,27000.0,15.116,15.1317,15.1081,15.1081,27000.0
2006-06-19 10:35:00,19.22,19.26,19.22,19.25,25600.0,15.0924,15.1238,15.0924,15.116,25600.0
2006-06-19 10:40:00,19.25,19.28,19.25,19.28,14000.0,15.116,15.1395,15.116,15.1395,14000.0
2006-06-19 10:45:00,19.28,19.3,19.28,19.3,16800.0,15.1395,15.1552,15.1395,15.1552,16800.0
2006-06-19 10:50:00,19.28,19.33,19.28,19.33,23400.0,15.1395,15.1788,15.1395,15.1788,23400.0
2006-06-19 10:55:00,19.33,19.35,19.32,19.35,13400.0,15.1788,15.1945,15.1709,15.1945,13400.0
2006-06-19 11:00:00,19.34,19.35,19.34,19.35,13400.0,15.1867,15.1945,15.1867,15.1945,13400.0
2006-06-19 11:05:00,19.35,19.35,19.32,19.33,32600.0,15.1945,15.1945,15.1709,15.1788,32600.0
2006-06-19 11:10:00,19.34,19.4,19.34,19.38,12600.0,15.1867,15.2338,15.1867,15.2181,12600.0
2006-06-19 11:15:00,19.39,19.42,19.38,19.42,20200.0,15.2259,15.2495,15.2181,15.2495,20200.0
2006-06-19 11:20:00,19.42,19.42,19.39,19.39,17000.0,15.2495,15.2495,15.2259,15.2259,17000.0
2006-06-19 11:25:00,19.39,19.4,19.36,19.4,21400.0,15.2259,15.2338,15.2024,15.2338,21400.0
2006-06-19 11:30:00,19.39,19.4,19.39,19.4,13000.0,15.2259,15.2338,15.2259,15.2338,13000.0
2006-06-19 11:35:00,19.4,19.43,19.4,19.42,22400.0,15.2338,15.2573,15.2338,15.2495,22400.0
2006-06-19 11:40:00,19.43,19.49,19.43,19.45,24800.0,15.2573,15.3044,15.2573,15.273,24800.0
2006-06-19 11:45:00,19.46,19.48,19.45,19.48,16800.0,15.2809,15.2966,15.273,15.2966,16800.0
2006-06-19 11:50:00,19.47,19.47,19.43,19.46,40000.0,15.2887,15.2887,15.2573,15.2809,40000.0
2006-06-19 11:55:00,19.46,19.49,19.46,19.48,12600.0,15.2809,15.3044,15.2809,15.2966,12600.0
2006-06-19 12:00:00,19.48,19.5,19.46,19.46,20400.0,15.2966,15.3123,15.2809,15.2809,20400.0
2006-06-19 12:05:00,19.45,19.45,19.42,19.42,19600.0,15.273,15.273,15.2495,15.2495,19600.0
2006-06-19 12:10:00,19.42,19.43,19.41,19.42,15600.0,15.2495,15.2573,15.2416,15.2495,15600.0
2006-06-19 12:15:00,19.42,19.44,19.42,19.43,12400.0,15.2495,15.2652,15.2495,15.2573,12400.0
2006-06-19 12:20:00,19.43,19.45,19.43,19.43,25200.0,15.2573,15.273,15.2573,15.2573,25200.0
2006-06-19 12:25:00,19.44,19.45,19.43,19.43,18600.0,15.2652,15.273,15.2573,15.2573,18600.0
2006-06-19 12:30:00,19.43,19.45,19.43,19.43,10400.0,15.2573,15.273,15.2573,15.2573,10400.0
2006-06-19 12:35:00,19.43,19.43,19.4,19.41,24600.0,15.2573,15.2573,15.2338,15.2416,24600.0
2006-06-19 12:40:00,19.42,19.45,19.42,19.45,12800.0,15.2495,15.273,15.2495,15.273,12800.0
2006-06-19 12:45:00,19.45,19.46,19.45,19.45,15400.0,15.273,15.2809,15.273,15.273,15400.0
2006-06-19 12:50:00,19.46,19.46,19.45,19.46,16600.0,15.2809,15.2809,15.273,15.2809,16600.0
2006-06-19 12:55:00,19.46,19.47,19.45,19.46,33000.0,15.2809,15.2887,15.273,15.2809,33000.0
2006-06-19 13:00:00,19.45,19.46,19.44,19.45,18400.0,15.273,15.2809,15.2652,15.273,18400.0
2006-06-19 13:05:00,19.45,19.47,19.44,19.47,33000.0,15.273,15.2887,15.2652,15.2887,33000.0
2006-06-19 13:10:00,19.46,19.47,19.45,19.45,19800.0,15.2809,15.2887,15.273,15.273,19800.0
2006-06-19 13:15:00,19.45,19.45,19.44,19.45,16200.0,15.273,15.273,15.2652,15.273,16200.0
2006-06-19 13:20:00,19.44,19.44,19.37,19.37,19800.0,15.2652,15.2652,15.2102,15.2102,19800.0
2006-06-19 13:25:00,19.37,19.38,19.35,19.37,7400.0,15.2102,15.2181,15.1945,15.2102,7400.0
2006-06-19 13:30:00,19.36,19.38,19.35,19.36,14400.0,15.2024,15.2181,15.1945,15.2024,14400.0
2006-06-19 13:35:00,19.35,19.36,19.32,19.33,23000.0,15.1945,15.2024,15.1709,15.1788,23000.0
2006-06-19 13:40:00,19.33,19.33,19.29,19.32,22200.0,15.1788,15.1788,15.1474,15.1709,22200.0
2006-06-19 13:45:00,19.33,19.35,19.32,19.34,13200.0,15.1788,15.1945,15.1709,15.1867,13200.0
2006-06-19 13:50:00,19.34,19.34,19.34,19.34,20000.0,15.1867,15.1867,15.1867,15.1867,20000.0
2006-06-19 13:55:00,19.34,19.36,19.34,19.35,9400.0,15.1867,15.2024,15.1867,15.1945,9400.0
2006-06-19 14:00:00,19.35,19.37,19.35,19.36,17800.0,15.1945,15.2102,15.1945,15.2024,17800.0
2006-06-19 14:05:00,19.36,19.39,19.36,19.39,15200.0,15.2024,15.2259,15.2024,15.2259,15200.0
2006-06-19 14:10:00,19.39,19.42,19.38,19.41,32600.0,15.2259,15.2495,15.2181,15.2416,32600.0
2006-06-19 14:15:00,19.42,19.42,19.39,19.4,31200.0,15.2495,15.2495,15.2259,15.2338,31200.0
2006-06-19 14:20:00,19.4,19.4,19.37,19.37,25800.0,15.2338,15.2338,15.2102,15.2102,25800.0
2006-06-19 14:25:00,19.37,19.43,19.37,19.43,21200.0,15.2102,15.2573,15.2102,15.2573,21200.0
2006-06-19 14:30:00,19.43,19.43,19.42,19.43,19400.0,15.2573,15.2573,15.2495,15.2573,19400.0
2006-06-19 14:35:00,19.43,19.43,19.4,19.43,25600.0,15.2573,15.2573,15.2338,15.2573,25600.0
2006-06-19 14:40:00,19.43,19.46,19.43,19.43,35400.0,15.2573,15.2809,15.2573,15.2573,35400.0
2006-06-19 14:45:00,19.43,19.46,19.43,19.45,40800.0,15.2573,15.2809,15.2573,15.273,40800.0
2006-06-19 14:50:00,19.45,19.48,19.45,19.48,40600.0,15.273,15.2966,15.273,15.2966,40600.0
2006-06-19 14:55:00,19.48,19.48,19.43,19.43,37800.0,15.2966,15.2966,15.2573,15.2573,37800.0
2006-06-19 15:00:00,19.44,19.47,19.43,19.47,23800.0,15.2652,15.2887,15.2573,15.2887,23800.0
2006-06-19 15:05:00,19.48,19.5,19.48,19.49,22800.0,15.2966,15.3123,15.2966,15.3044,22800.0
2006-06-19 15:10:00,19.49,19.49,19.47,19.48,31200.0,15.3044,15.3044,15.2887,15.2966,31200.0
2006-06-19 15:15:00,19.49,19.53,19.48,19.53,43000.0,15.3044,15.3358,15.2966,15.3358,43000.0
2006-06-19 15:20:00,19.53,19.55,19.53,19.54,45400.0,15.3358,15.3516,15.3358,15.3437,45400.0
2006-06-19 15:25:00,19.54,19.61,19.54,19.6,67400.0,15.3437,15.3987,15.3437,15.3908,67400.0
2006-06-19 15:30:00,19.6,19.64,19.59,19.61,63800.0,15.3908,15.4222,15.383,15.3987,63800.0
2006-06-19 15:35:00,19.61,19.63,19.6,19.6,85600.0,15.3987,15.4144,15.3908,15.3908,85600.0
2006-06-19 15:40:00,19.59,19.6,19.57,19.6,77000.0,15.383,15.3908,15.3673,15.3908,77000.0
2006-06-19 15:45:00,19.59,19.6,19.54,19.58,77600.0,15.383,15.3908,15.3437,15.3751,77600.0
2006-06-19 15:50:00,19.57,19.63,19.57,19.63,106800.0,15.3673,15.4144,15.3673,15.4144,106800.0
2006-06-19 15:55:00,19.63,19.64,19.6,19.6,126600.0,15.4144,15.4222,15.3908,15.3908,126600.0
2006-06-20 09:30:00,19.55,19.55,19.45,19.45,35800.0,15.3516,15.3516,15.273,15.273,35800.0
2006-06-20 09:35:00,19.45,19.6,19.45,19.5,27600.0,15.273,15.3908,15.273,15.3123,27600.0
2006-06-20 09:40:00,19.48,19.56,19.4,19.56,37800.0,15.2966,15.3594,15.2338,15.3594,37800.0
2006-06-20 09:45:00,19.55,19.57,19.5,19.53,25000.0,15.3516,15.3673,15.3123,15.3358,25000.0
2006-06-20 09:50:00,19.52,19.57,19.5,19.52,26000.0,15.328,15.3673,15.3123,15.328,26000.0
2006-06-20 09:55:00,19.52,19.57,19.47,19.48,17400.0,15.328,15.3673,15.2887,15.2966,17400.0
2006-06-20 10:00:00,19.48,19.51,19.47,19.5,28800.0,15.2966,15.3201,15.2887,15.3123,28800.0
2006-06-20 10:05:00,19.49,19.52,19.49,19.52,13600.0,15.3044,15.328,15.3044,15.328,13600.0
2006-06-20 10:10:00,19.52,19.52,19.43,19.43,20400.0,15.328,15.328,15.2573,15.2573,20400.0
2006-06-20 10:15:00,19.43,19.45,19.43,19.43,20200.0,15.2573,15.273,15.2573,15.2573,20200.0
2006-06-20 10:20:00,19.45,19.45,19.31,19.39,23800.0,15.273,15.273,15.1631,15.2259,23800.0
2006-06-20 10:25:00,19.4,19.43,19.38,19.43,17000.0,15.2338,15.2573,15.2181,15.2573,17000.0
2006-06-20 10:30:00,19.43,19.46,19.43,19.45,10200.0,15.2573,15.2809,15.2573,15.273,10200.0
2006-06-20 10:35:00,19.45,19.46,19.43,19.44,25400.0,15.273,15.2809,15.2573,15.2652,25400.0
2006-06-20 10:40:00,19.43,19.47,19.43,19.45,21400.0,15.2573,15.2887,15.2573,15.273,21400.0
2006-06-20 10:45:00,19.43,19.43,19.42,19.42,8600.0,15.2573,15.2573,15.2495,15.2495,8600.0
2006-06-20 10:50:00,19.42,19.43,19.41,19.43,18600.0,15.2495,15.2573,15.2416,15.2573,18600.0
2006-06-20 10:55:00,19.43,19.43,19.42,19.43,7800.0,15.2573,15.2573,15.2495,15.2573,7800.0
2006-06-20 11:00:00,19.42,19.45,19.4,19.45,15000.0,15.2495,15.273,15.2338,15.273,15000.0
2006-06-20 11:05:00,19.45,19.45,19.43,19.43,18000.0,15.273,15.273,15.2573,15.2573,18000.0
2006-06-20 11:10:00,19.43,19.43,19.4,19.41,15000.0,15.2573,15.2573,15.2338,15.2416,15000.0
2006-06-20 11:15:00,19.41,19.41,19.41,19.41,7600.0,15.2416,15.2416,15.2416,15.2416,7600.0
2006-06-20 11:20:00,19.41,19.43,19.41,19.42,10800.0,15.2416,15.2573,15.2416,15.2495,10800.0
2006-06-20 11:25:00,19.42,19.43,19.42,19.43,16400.0,15.2495,15.2573,15.2495,15.2573,16400.0
2006-06-20 11:30:00,19.43,19.44,19.42,19.42,11600.0,15.2573,15.2652,15.2495,15.2495,11600.0
2006-06-20 11:35:00,19.43,19.45,19.43,19.44,14000.0,15.2573,15.273,15.2573,15.2652,14000.0
2006-06-20 11:40:00,19.44,19.45,19.43,19.43,15200.0,15.2652,15.273,15.2573,15.2573,15200.0
2006-06-20 11:45:00,19.43,19.43,19.41,19.41,7000.0,15.2573,15.2573,15.2416,15.2416,7000.0
2006-06-20 11:50:00,19.41,19.41,19.39,19.4,21200.0,15.2416,15.2416,15.2259,15.2338,21200.0
2006-06-20 11:55:00,19.39,19.41,19.39,19.41,6200.0,15.2259,15.2416,15.2259,15.2416,6200.0
2006-06-20 12:00:00,19.42,19.43,19.41,19.42,7200.0,15.2495,15.2573,15.2416,15.2495,7200.0
2006-06-20 12:05:00,19.41,19.41,19.4,19.4,15400.0,15.2416,15.2416,15.2338,15.2338,15400.0
2006-06-20 12:10:00,19.4,19.41,19.4,19.4,10600.0,15.2338,15.2416,15.2338,15.2338,10600.0
2006-06-20 12:15:00,19.4,19.4,19.38,19.38,13400.0,15.2338,15.2338,15.2181,15.2181,13400.0
2006-06-20 12:20:00,19.38,19.42,19.38,19.42,15000.0,15.2181,15.2495,15.2181,15.2495,15000.0
2006-06-20 12:25:00,19.42,19.42,19.4,19.4,13400.0,15.2495,15.2495,15.2338,15.2338,13400.0
2006-06-20 12:30:00,19.41,19.41,19.4,19.4,8200.0,15.2416,15.2416,15.2338,15.2338,8200.0
2006-06-20 12:35:00,19.4,19.4,19.39,19.39,10600.0,15.2338,15.2338,15.2259,15.2259,10600.0
2006-06-20 12:40:00,19.39,19.39,19.36,19.37,27200.0,15.2259,15.2259,15.2024,15.2102,27200.0
2006-06-20 12:45:00,19.37,19.4,19.37,19.39,10600.0,15.2102,15.2338,15.2102,15.2259,10600.0
2006-06-20 12:50:00,19.4,19.4,19.37,19.38,8600.0,15.2338,15.2338,15.2102,15.2181,8600.0
2006-06-20 12:55:00,19.38,19.39,19.38,19.38,8000.0,15.2181,15.2259,15.2181,15.2181,8000.0
2006-06-20 13:00:00,19.38,19.38,19.34,19.35,24400.0,15.2181,15.2181,15.1867,15.1945,24400.0
2006-06-20 13:05:00,19.35,19.35,19.32,19.33,25600.0,15.1945,15.1945,15.1709,15.1788,25600.0
2006-06-20 13:10:00,19.33,19.35,19.33,19.34,17200.0,15.1788,15.1945,15.1788,15.1867,17200.0
2006-06-20 13:15:00,19.35,19.35,19.34,19.35,7800.0,15.1945,15.1945,15.1867,15.1945,7800.0
2006-06-20 13:20:00,19.34,19.35,19.31,19.31,22600.0,15.1867,15.1945,15.1631,15.1631,22600.0
2006-06-20 13:25:00,19.31,19.32,19.31,19.32,8800.0,15.1631,15.1709,15.1631,15.1709,8800.0
2006-06-20 13:30:00,19.33,19.33,19.31,19.33,115200.0,15.1788,15.1788,15.1631,15.1788,115200.0
2006-06-20 13:35:00,19.32,19.34,19.32,19.34,11400.0,15.1709,15.1867,15.1709,15.1867,11400.0
2006-06-20 13:40:00,19.34,19.36,19.34,19.35,43600.0,15.1867,15.2024,15.1867,15.1945,43600.0
2006-06-20 13:45:00,19.36,19.36,19.35,19.35,76800.0,15.2024,15.2024,15.1945,15.1945,76800.0
2006-06-20 13:50:00,19.35,19.35,19.34,19.35,14400.0,15.1945,15.1945,15.1867,15.1945,14400.0
2006-06-20 13:55:00,19.34,19.35,19.31,19.34,17400.0,15.1867,15.1945,15.1631,15.1867,17400.0
2006-06-20 14:00:00,19.34,19.36,19.34,19.35,15200.0,15.1867,15.2024,15.1867,15.1945,15200.0
2006-06-20 14:05:00,19.35,19.36,19.35,19.36,9800.0,15.1945,15.2024,15.1945,15.2024,9800.0
2006-06-20 14:10:00,19.36,19.36,19.34,19.34,27400.0,15.2024,15.2024,15.1867,15.1867,27400.0
2006-06-20 14:15:00,19.34,19.34,19.31,19.33,13200.0,15.1867,15.1867,15.1631,15.1788,13200.0
2006-06-20 14:20:00,19.32,19.32,19.27,19.28,14600.0,15.1709,15.1709,15.1317,15.1395,14600.0
2006-06-20 14:25:00,19.28,19.29,19.26,19.29,15800.0,15.1395,15.1474,15.1238,15.1474,15800.0
2006-06-20 14:30:00,19.29,19.35,19.29,19.34,24600.0,15.1474,15.1945,15.1474,15.1867,24600.0
2006-06-20 14:35:00,19.34,19.4,19.34,19.4,20600.0,15.1867,15.2338,15.1867,15.2338,20600.0
2006-06-20 14:40:00,19.4,19.4,19.39,19.39,17400.0,15.2338,15.2338,15.2259,15.2259,17400.0
2006-06-20 14:45:00,19.39,19.4,19.39,19.39,11600.0,15.2259,15.2338,15.2259,15.2259,11600.0
2006-06-20 14:50:00,19.39,19.41,19.39,19.4,13600.0,15.2259,15.2416,15.2259,15.2338,13600.0
2006-06-20 14:55:00,19.4,19.41,19.38,19.38,10800.0,15.2338,15.2416,15.2181,15.2181,10800.0
2006-06-20 15:00:00,19.37,19.41,19.36,19.4,26200.0,15.2102,15.2416,15.2024,15.2338,26200.0
2006-06-20 15:05:00,19.41,19.41,19.4,19.41,55400.0,15.2416,15.2416,15.2338,15.2416,55400.0
2006-06-20 15:10:00,19.42,19.42,19.41,19.41,12800.0,15.2495,15.2495,15.2416,15.2416,12800.0
2006-06-20 15:15:00,19.41,19.41,19.39,19.41,22400.0,15.2416,15.2416,15.2259,15.2416,22400.0
2006-06-20 15:20:00,19.41,19.42,19.36,19.36,18600.0,15.2416,15.2495,15.2024,15.2024,18600.0
2006-06-20 15:25:00,19.36,19.38,19.36,19.36,13400.0,15.2024,15.2181,15.2024,15.2024,13400.0
2006-06-20 15:30:00,19.35,19.35,19.31,19.32,21000.0,15.1945,15.1945,15.1631,15.1709,21000.0
2006-06-20 15:35:00,19.31,19.31,19.28,19.3,31400.0,15.1631,15.1631,15.1395,15.1552,31400.0
2006-06-20 15:40:00,19.29,19.32,19.29,19.32,23000.0,15.1474,15.1709,15.1474,15.1709,23000.0
2006-06-20 15:45:00,19.33,19.34,19.32,19.33,34000.0,15.1788,15.1867,15.1709,15.1788,34000.0
2006-06-20 15:50:00,19.33,19.35,19.32,19.34,58400.0,15.1788,15.1945,15.1709,15.1867,58400.0
2006-06-20 15:55:00,19.34,19.35,19.32,19.33,59600.0,15.1867,15.1945,15.1709,15.1788,59600.0
2006-06-21 09:30:00,19.28,19.33,19.28,19.31,27000.0,15.1395,15.1788,15.1395,15.1631,27000.0
2006-06-21 09:35:00,19.32,19.33,19.25,19.28,17600.0,15.1709,15.1788,15.116,15.1395,17600.0
2006-06-21 09:40:00,19.26,19.36,19.25,19.34,20400.0,15.1238,15.2024,15.116,15.1867,20400.0
2006-06-21 09:45:00,19.37,19.42,19.37,19.42,14400.0,15.2102,15.2495,15.2102,15.2495,14400.0
2006-06-21 09:50:00,19.43,19.45,19.42,19.43,18000.0,15.2573,15.273,15.2495,15.2573,18000.0
2006-06-21 09:55:00,19.42,19.43,19.42,19.42,14000.0,15.2495,15.2573,15.2495,15.2495,14000.0
2006-06-21 10:00:00,19.43,19.5,19.43,19.47,32800.0,15.2573,15.3123,15.2573,15.2887,32800.0
2006-06-21 10:05:00,19.47,19.48,19.46,19.46,4800.0,15.2887,15.2966,15.2809,15.2809,4800.0
2006-06-21 10:10:00,19.46,19.47,19.42,19.42,12800.0,15.2809,15.2887,15.2495,15.2495,12800.0
2006-06-21 10:15:00,19.42,19.44,19.41,19.42,7800.0,15.2495,15.2652,15.2416,15.2495,7800.0
2006-06-21 10:20:00,19.42,19.42,19.39,19.39,18800.0,15.2495,15.2495,15.2259,15.2259,18800.0
2006-06-21 10:25:00,19.39,19.4,19.37,19.39,6000.0,15.2259,15.2338,15.2102,15.2259,6000.0
2006-06-21 10:30:00,19.39,19.46,19.38,19.46,32400.0,15.2259,15.2809,15.2181,15.2809,32400.0
2006-06-21 10:35:00,19.46,19.48,19.41,19.42,27400.0,15.2809,15.2966,15.2416,15.2495,27400.0
2006-06-21 10:40:00,19.42,19.48,19.41,19.48,15400.0,15.2495,15.2966,15.2416,15.2966,15400.0
2006-06-21 10:45:00,19.49,19.5,19.48,19.49,17400.0,15.3044,15.3123,15.2966,15.3044,17400.0
2006-06-21 10:50:00,19.49,19.52,19.49,19.5,19800.0,15.3044,15.328,15.3044,15.3123,19800.0
2006-06-21 10:55:00,19.49,19.49,19.45,19.46,82600.0,15.3044,15.3044,15.273,15.2809,82600.0
2006-06-21 11:00:00,19.45,19.48,19.44,19.48,19400.0,15.273,15.2966,15.2652,15.2966,19400.0
2006-06-21 11:05:00,19.48,19.5,19.47,19.47,11400.0,15.2966,15.3123,15.2887,15.2887,11400.0
2006-06-21 11:10:00,19.48,19.49,19.47,19.49,7000.0,15.2966,15.3044,15.2887,15.3044,7000.0
2006-06-21 11:15:00,19.48,19.48,19.46,19.47,20400.0,15.2966,15.2966,15.2809,15.2887,20400.0
2006-06-21 11:20:00,19.48,19.48,19.44,19.46,9200.0,15.2966,15.2966,15.2652,15.2809,9200.0
2006-06-21 11:25:00,19.45,19.46,19.45,19.46,6600.0,15.273,15.2809,15.273,15.2809,6600.0
2006-06-21 11:30:00,19.46,19.46,19.43,19.45,123200.0,15.2809,15.2809,15.2573,15.273,123200.0
2006-06-21 11:35:00,19.44,19.44,19.41,19.41,11200.0,15.2652,15.2652,15.2416,15.2416,11200.0
2006-06-21 11:40:00,19.42,19.43,19.4,19.42,20600.0,15.2495,15.2573,15.2338,15.2495,20600.0
2006-06-21 11:45:00,19.42,19.43,19.42,19.42,6600.0,15.2495,15.2573,15.2495,15.2495,6600.0
2006-06-21 11:50:00,19.41,19.42,19.4,19.4,15800.0,15.2416,15.2495,15.2338,15.2338,15800.0
2006-06-21 11:55:00,19.4,19.4,19.34,19.36,50600.0,15.2338,15.2338,15.1867,15.2024,50600.0
2006-06-21 12:00:00,19.36,19.38,19.35,19.38,8600.0,15.2024,15.2181,15.1945,15.2181,8600.0
2006-06-21 12:05:00,19.38,19.4,19.37,19.38,14400.0,15.2181,15.2338,15.2102,15.2181,14400.0
2006-06-21 12:10:00,19.37,19.37,19.33,19.33,27000.0,15.2102,15.2102,15.1788,15.1788,27000.0
2006-06-21 12:15:00,19.33,19.34,19.31,19.33,21800.0,15.1788,15.1867,15.1631,15.1788,21800.0
2006-06-21 12:20:00,19.33,19.34,19.28,19.28,30200.0,15.1788,15.1867,15.1395,15.1395,30200.0
2006-06-21 12:25:00,19.29,19.3,19.29,19.3,10400.0,15.1474,15.1552,15.1474,15.1552,10400.0
2006-06-21 12:30:00,19.3,19.35,19.3,19.33,247600.0,15.1552,15.1945,15.1552,15.1788,247600.0
2006-06-21 12:35:00,19.34,19.35,19.34,19.35,2000.0,15.1867,15.1945,15.1867,15.1945,2000.0
2006-06-21 12:40:00,19.35,19.38,19.35,19.38,4200.0,15.1945,15.2181,15.1945,15.2181,4200.0
2006-06-21 12:45:00,19.37,19.4,19.37,19.38,7000.0,15.2102,15.2338,15.2102,15.2181,7000.0
2006-06-21 12:50:00,19.39,19.41,19.38,19.41,11000.0,15.2259,15.2416,15.2181,15.2416,11000.0
2006-06-21 12:55:00,19.41,19.41,19.39,19.4,2400.0,15.2416,15.2416,15.2259,15.2338,2400.0
2006-06-21 13:00:00,19.41,19.42,19.4,19.4,10800.0,15.2416,15.2495,15.2338,15.2338,10800.0
2006-06-21 13:05:00,19.4,19.41,19.4,19.4,6600.0,15.2338,15.2416,15.2338,15.2338,6600.0
2006-06-21 13:10:00,19.4,19.4,19.39,19.4,3600.0,15.2338,15.2338,15.2259,15.2338,3600.0
2006-06-21 13:15:00,19.4,19.41,19.39,19.4,4400.0,15.2338,15.2416,15.2259,15.2338,4400.0
2006-06-21 13:20:00,19.4,19.4,19.39,19.4,6800.0,15.2338,15.2338,15.2259,15.2338,6800.0
2006-06-21 13:25:00,19.4,19.4,19.38,19.39,8600.0,15.2338,15.2338,15.2181,15.2259,8600.0
2006-06-21 13:30:00,19.4,19.41,19.39,19.4,9200.0,15.2338,15.2416,15.2259,15.2338,9200.0
2006-06-21 13:35:00,19.4,19.41,19.39,19.39,7200.0,15.2338,15.2416,15.2259,15.2259,7200.0
2006-06-21 13:40:00,19.39,19.4,19.37,19.38,15400.0,15.2259,15.2338,15.2102,15.2181,15400.0
2006-06-21 13:45:00,19.39,19.39,19.38,19.38,3000.0,15.2259,15.2259,15.2181,15.2181,3000.0
2006-06-21 13:50:00,19.38,19.38,19.38,19.38,6200.0,15.2181,15.2181,15.2181,15.2181,6200.0
2006-06-21 13:55:00,19.38,19.4,19.37,19.38,14000.0,15.2181,15.2338,15.2102,15.2181,14000.0
2006-06-21 14:00:00,19.38,19.38,19.36,19.36,17600.0,15.2181,15.2181,15.2024,15.2024,17600.0
2006-06-21 14:05:00,19.36,19.39,19.36,19.38,16400.0,15.2024,15.2259,15.2024,15.2181,16400.0
2006-06-21 14:10:00,19.38,19.38,19.36,19.37,7600.0,15.2181,15.2181,15.2024,15.2102,7600.0
2006-06-21 14:15:00,19.37,19.38,19.37,19.38,17200.0,15.2102,15.2181,15.2102,15.2181,17200.0
2006-06-21 14:20:00,19.38,19.38,19.37,19.37,22000.0,15.2181,15.2181,15.2102,15.2102,22000.0
2006-06-21 14:25:00,19.37,19.38,19.36,19.36,15800.0,15.2102,15.2181,15.2024,15.2024,15800.0
2006-06-21 14:30:00,19.36,19.36,19.33,19.34,10200.0,15.2024,15.2024,15.1788,15.1867,10200.0
2006-06-21 14:35:00,19.34,19.36,19.33,19.36,21600.0,15.1867,15.2024,15.1788,15.2024,21600.0
2006-06-21 14:40:00,19.36,19.4,19.36,19.38,35200.0,15.2024,15.2338,15.2024,15.2181,35200.0
2006-06-21 14:45:00,19.38,19.39,19.34,19.34,25800.0,15.2181,15.2259,15.1867,15.1867,25800.0
2006-06-21 14:50:00,19.34,19.34,19.31,19.32,11000.0,15.1867,15.1867,15.1631,15.1709,11000.0
2006-06-21 14:55:00,19.32,19.35,19.32,19.34,14800.0,15.1709,15.1945,15.1709,15.1867,14800.0
2006-06-21 15:00:00,19.35,19.35,19.32,19.32,13200.0,15.1945,15.1945,15.1709,15.1709,13200.0
2006-06-21 15:05:00,19.33,19.35,19.32,19.34,17000.0,15.1788,15.1945,15.1709,15.1867,17000.0
2006-06-21 15:10:00,19.34,19.34,19.32,19.33,25000.0,15.1867,15.1867,15.1709,15.1788,25000.0
2006-06-21 15:15:00,19.33,19.34,19.33,19.33,15600.0,15.1788,15.1867,15.1788,15.1788,15600.0
2006-06-21 15:20:00,19.33,19.34,19.33,19.33,21600.0,15.1788,15.1867,15.1788,15.1788,21600.0
2006-06-21 15:25:00,19.34,19.34,19.32,19.32,30000.0,15.1867,15.1867,15.1709,15.1709,30000.0
2006-06-21 15:30:00,19.32,19.32,19.29,19.3,18800.0,15.1709,15.1709,15.1474,15.1552,18800.0
2006-06-21 15:35:00,19.3,19.31,19.29,19.3,23600.0,15.1552,15.1631,15.1474,15.1552,23600.0
2006-06-21 15:40:00,19.3,19.3,19.25,19.25,31200.0,15.1552,15.1552,15.116,15.116,31200.0
2006-06-21 15:45:00,19.25,19.25,19.19,19.19,92000.0,15.116,15.116,15.0689,15.0689,92000.0
2006-06-21 15:50:00,19.19,19.23,19.19,19.22,53600.0,15.0689,15.1003,15.0689,15.0924,53600.0
2006-06-21 15:55:00,19.22,19.23,19.19,19.19,171000.0,15.0924,15.1003,15.0689,15.0689,171000.0
2006-06-22 09:30:00,19.2,19.23,19.18,19.21,41000.0,15.0767,15.1003,15.061,15.0846,41000.0
2006-06-22 09:35:00,19.21,19.22,19.15,19.16,10200.0,15.0846,15.0924,15.0375,15.0453,10200.0
2006-06-22 09:40:00,19.16,19.23,19.08,19.1,108000.0,15.0453,15.1003,14.9825,14.9982,108000.0
2006-06-22 09:45:00,19.1,19.13,19.09,19.11,22800.0,14.9982,15.0217,14.9903,15.006,22800.0
2006-06-22 09:50:00,19.12,19.14,19.1,19.14,16400.0,15.0139,15.0296,14.9982,15.0296,16400.0
2006-06-22 09:55:00,19.13,19.19,19.13,19.18,35600.0,15.0217,15.0689,15.0217,15.061,35600.0
2006-06-22 10:00:00,19.19,19.19,19.13,19.14,70600.0,15.0689,15.0689,15.0217,15.0296,70600.0
2006-06-22 10:05:00,19.14,19.16,19.13,19.15,21000.0,15.0296,15.0453,15.0217,15.0375,21000.0
2006-06-22 10:10:00,19.16,19.18,19.13,19.18,26800.0,15.0453,15.061,15.0217,15.061,26800.0
2006-06-22 10:15:00,19.19,19.2,19.15,19.15,32800.0,15.0689,15.0767,15.0375,15.0375,32800.0
2006-06-22 10:20:00,19.15,19.18,19.15,19.18,21000.0,15.0375,15.061,15.0375,15.061,21000.0
2006-06-22 10:25:00,19.17,19.17,19.14,19.15,34600.0,15.0532,15.0532,15.0296,15.0375,34600.0
2006-06-22 10:30:00,19.16,19.17,19.14,19.17,19000.0,15.0453,15.0532,15.0296,15.0532,19000.0
2006-06-22 10:35:00,19.16,19.17,19.14,19.17,44000.0,15.0453,15.0532,15.0296,15.0532,44000.0
2006-06-22 10:40:00,19.18,19.2,19.18,19.19,21600.0,15.061,15.0767,15.061,15.0689,21600.0
2006-06-22 10:45:00,19.19,19.2,19.17,19.18,34400.0,15.0689,15.0767,15.0532,15.061,34400.0
2006-06-22 10:50:00,19.18,19.22,19.18,19.22,12000.0,15.061,15.0924,15.061,15.0924,12000.0
2006-06-22 10:55:00,19.21,19.22,19.19,19.19,29400.0,15.0846,15.0924,15.0689,15.0689,29400.0
2006-06-22 11:00:00,19.19,19.21,19.17,19.17,11600.0,15.0689,15.0846,15.0532,15.0532,11600.0
2006-06-22 11:05:00,19.17,19.18,19.13,19.13,58800.0,15.0532,15.061,15.0217,15.0217,58800.0
2006-06-22 11:10:00,19.13,19.14,19.06,19.1,54200.0,15.0217,15.0296,14.9668,14.9982,54200.0
2006-06-22 11:15:00,19.1,19.11,19.1,19.1,57600.0,14.9982,15.006,14.9982,14.9982,57600.0
2006-06-22 11:20:00,19.11,19.12,19.11,19.12,6400.0,15.006,15.0139,15.006,15.0139,6400.0
2006-06-22 11:25:00,19.13,19.14,19.12,19.13,26200.0,15.0217,15.0296,15.0139,15.0217,26200.0
2006-06-22 11:30:00,19.14,19.15,19.11,19.13,54800.0,15.0296,15.0375,15.006,15.0217,54800.0
2006-06-22 11:35:00,19.13,19.13,19.1,19.1,56400.0,15.0217,15.0217,14.9982,14.9982,56400.0
2006-06-22 11:40:00,19.1,19.1,19.07,19.07,56600.0,14.9982,14.9982,14.9746,14.9746,56600.0
2006-06-22 11:45:00,19.08,19.08,19.07,19.07,67000.0,14.9825,14.9825,14.9746,14.9746,67000.0
2006-06-22 11:50:00,19.08,19.11,19.07,19.1,16800.0,14.9825,15.006,14.9746,14.9982,16800.0
2006-06-22 11:55:00,19.11,19.11,19.07,19.08,19800.0,15.006,15.006,14.9746,14.9825,19800.0
2006-06-22 12:00:00,19.08,19.08,19.03,19.04,26800.0,14.9825,14.9825,14.9432,14.9511,26800.0
2006-06-22 12:05:00,19.03,19.05,19.03,19.03,18200.0,14.9432,14.9589,14.9432,14.9432,18200.0
2006-06-22 12:10:00,19.03,19.04,19.02,19.02,25600.0,14.9432,14.9511,14.9354,14.9354,25600.0
2006-06-22 12:15:00,19.02,19.04,19.02,19.03,27200.0,14.9354,14.9511,14.9354,14.9432,27200.0
2006-06-22 12:20:00,19.01,19.04,19.01,19.04,4400.0,14.9275,14.9511,14.9275,14.9511,4400.0
2006-06-22 12:25:00,19.03,19.04,19.01,19.03,15200.0,14.9432,14.9511,14.9275,14.9432,15200.0
2006-06-22 12:30:00,19.02,19.03,19.0,19.02,12400.0,14.9354,14.9432,14.9197,14.9354,12400.0
2006-06-22 12:35:00,19.02,19.03,19.0,19.02,18800.0,14.9354,14.9432,14.9197,14.9354,18800.0
2006-06-22 12:40:00,19.02,19.02,18.97,18.97,22000.0,14.9354,14.9354,14.8961,14.8961,22000.0
2006-06-22 12:45:00,18.97,18.99,18.96,18.99,20800.0,14.8961,14.9118,14.8883,14.9118,20800.0
2006-06-22 12:50:00,18.99,19.01,18.99,19.01,16200.0,14.9118,14.9275,14.9118,14.9275,16200.0
2006-06-22 12:55:00,19.0,19.04,19.0,19.03,19000.0,14.9197,14.9511,14.9197,14.9432,19000.0
2006-06-22 13:00:00,19.03,19.06,19.02,19.05,17200.0,14.9432,14.9668,14.9354,14.9589,17200.0
2006-06-22 13:05:00,19.05,19.06,19.04,19.06,16800.0,14.9589,14.9668,14.9511,14.9668,16800.0
2006-06-22 13:10:00,19.06,19.06,19.04,19.05,13000.0,14.9668,14.9668,14.9511,14.9589,13000.0
2006-06-22 13:15:00,19.05,19.05,19.04,19.04,18200.0,14.9589,14.9589,14.9511,14.9511,18200.0
2006-06-22 13:20:00,19.05,19.05,19.03,19.03,16000.0,14.9589,14.9589,14.9432,14.9432,16000.0
2006-06-22 13:25:00,19.03,19.03,19.0,19.0,21600.0,14.9432,14.9432,14.9197,14.9197,21600.0
2006-06-22 13:30:00,19.0,19.02,19.0,19.02,20400.0,14.9197,14.9354,14.9197,14.9354,20400.0
2006-06-22 13:35:00,19.02,19.05,19.02,19.04,13600.0,14.9354,14.9589,14.9354,14.9511,13600.0
2006-06-22 13:40:00,19.04,19.04,19.0,19.0,18400.0,14.9511,14.9511,14.9197,14.9197,18400.0
2006-06-22 13:45:00,19.0,19.01,18.97,18.99,23600.0,14.9197,14.9275,14.8961,14.9118,23600.0
2006-06-22 13:50:00,18.99,19.02,18.99,19.02,30000.0,14.9118,14.9354,14.9118,14.9354,30000.0
2006-06-22 13:55:00,19.02,19.04,19.02,19.04,33600.0,14.9354,14.9511,14.9354,14.9511,33600.0
2006-06-22 14:00:00,19.04,19.06,19.04,19.04,13000.0,14.9511,14.9668,14.9511,14.9511,13000.0
2006-06-22 14:05:00,19.04,19.04,18.99,18.99,30800.0,14.9511,14.9511,14.9118,14.9118,30800.0
2006-06-22 14:10:00,18.98,19.02,18.98,19.01,28600.0,14.904,14.9354,14.904,14.9275,28600.0
2006-06-22 14:15:00,19.01,19.02,18.98,18.99,41000.0,14.9275,14.9354,14.904,14.9118,41000.0
2006-06-22 14:20:00,19.0,19.01,19.0,19.0,41600.0,14.9197,14.9275,14.9197,14.9197,41600.0
2006-06-22 14:25:00,19.0,19.02,18.99,18.99,64200.0,14.9197,14.9354,14.9118,14.9118,64200.0
2006-06-22 14:30:00,19.0,19.02,18.99,19.0,21800.0,14.9197,14.9354,14.9118,14.9197,21800.0
2006-06-22 14:35:00,19.0,19.02,19.0,19.0,30000.0,14.9197,14.9354,14.9197,14.9197,30000.0
2006-06-22 14:40:00,19.0,19.0,18.97,18.98,27800.0,14.9197,14.9197,14.8961,14.904,27800.0
2006-06-22 14:45:00,18.97,19.0,18.97,18.99,20000.0,14.8961,14.9197,14.8961,14.9118,20000.0
2006-06-22 14:50:00,18.99,18.99,18.97,18.98,19800.0,14.9118,14.9118,14.8961,14.904,19800.0
2006-06-22 14:55:00,18.97,19.0,18.97,18.97,29800.0,14.8961,14.9197,14.8961,14.8961,29800.0
2006-06-22 15:00:00,18.97,18.97,18.95,18.96,34800.0,14.8961,14.8961,14.8804,14.8883,34800.0
2006-06-22 15:05:00,18.95,18.98,18.95,18.97,27200.0,14.8804,14.904,14.8804,14.8961,27200.0
2006-06-22 15:10:00,18.97,19.0,18.96,19.0,39400.0,14.8961,14.9197,14.8883,14.9197,39400.0
2006-06-22 15:15:00,19.0,19.0,18.97,18.98,36600.0,14.9197,14.9197,14.8961,14.904,36600.0
2006-06-22 15:20:00,18.98,18.99,18.97,18.98,121400.0,14.904,14.9118,14.8961,14.904,121400.0
2006-06-22 15:25:00,18.98,19.0,18.97,18.97,38200.0,14.904,14.9197,14.8961,14.8961,38200.0
2006-06-22 15:30:00,18.97,19.0,18.97,18.97,48400.0,14.8961,14.9197,14.8961,14.8961,48400.0
2006-06-22 15:35:00,18.98,19.0,18.97,18.99,57400.0,14.904,14.9197,14.8961,14.9118,57400.0
2006-06-22 15:40:00,18.99,19.0,18.98,18.98,45000.0,14.9118,14.9197,14.904,14.904,45000.0
2006-06-22 15:45:00,18.98,18.99,18.97,18.98,57600.0,14.904,14.9118,14.8961,14.904,57600.0
2006-06-22 15:50:00,18.98,19.0,18.96,18.97,96000.0,14.904,14.9197,14.8883,14.8961,96000.0
2006-06-22 15:55:00,18.97,18.98,18.95,18.98,158400.0,14.8961,14.904,14.8804,14.904,158400.0
2006-06-23 09:30:00,19.02,19.13,19.01,19.11,45800.0,14.9354,15.0217,14.9275,15.006,45800.0
2006-06-23 09:35:00,19.11,19.12,18.97,18.98,35400.0,15.006,15.0139,14.8961,14.904,35400.0
2006-06-23 09:40:00,18.99,19.1,18.96,19.1,54000.0,14.9118,14.9982,14.8883,14.9982,54000.0
2006-06-23 09:45:00,19.09,19.11,19.05,19.05,50600.0,14.9903,15.006,14.9589,14.9589,50600.0
2006-06-23 09:50:00,19.04,19.06,19.03,19.05,14000.0,14.9511,14.9668,14.9432,14.9589,14000.0
2006-06-23 09:55:00,19.05,19.09,19.05,19.09,27400.0,14.9589,14.9903,14.9589,14.9903,27400.0
2006-06-23 10:00:00,19.09,19.11,19.08,19.1,4600.0,14.9903,15.006,14.9825,14.9982,4600.0
2006-06-23 10:05:00,19.1,19.11,19.09,19.09,13600.0,14.9982,15.006,14.9903,14.9903,13600.0
2006-06-23 10:10:00,19.09,19.1,19.09,19.1,6400.0,14.9903,14.9982,14.9903,14.9982,6400.0
2006-06-23 10:15:00,19.09,19.15,19.08,19.15,24600.0,14.9903,15.0375,14.9825,15.0375,24600.0
2006-06-23 10:20:00,19.15,19.17,19.11,19.12,10000.0,15.0375,15.0532,15.006,15.0139,10000.0
2006-06-23 10:25:00,19.12,19.12,19.06,19.06,17400.0,15.0139,15.0139,14.9668,14.9668,17400.0
2006-06-23 10:30:00,19.07,19.08,19.06,19.07,7600.0,14.9746,14.9825,14.9668,14.9746,7600.0
2006-06-23 10:35:00,19.07,19.08,19.05,19.06,10400.0,14.9746,14.9825,14.9589,14.9668,10400.0
2006-06-23 10:40:00,19.06,19.07,19.06,19.06,4600.0,14.9668,14.9746,14.9668,14.9668,4600.0
2006-06-23 10:45:00,19.08,19.09,19.07,19.09,4800.0,14.9825,14.9903,14.9746,14.9903,4800.0
2006-06-23 10:50:00,19.09,19.12,19.09,19.11,14000.0,14.9903,15.0139,14.9903,15.006,14000.0
2006-06-23 10:55:00,19.12,19.18,19.11,19.16,15200.0,15.0139,15.061,15.006,15.0453,15200.0
2006-06-23 11:00:00,19.16,19.18,19.16,19.18,12800.0,15.0453,15.061,15.0453,15.061,12800.0
2006-06-23 11:05:00,19.18,19.19,19.13,19.13,16400.0,15.061,15.0689,15.0217,15.0217,16400.0
2006-06-23 11:10:00,19.13,19.13,19.11,19.11,12000.0,15.0217,15.0217,15.006,15.006,12000.0
2006-06-23 11:15:00,19.11,19.14,19.11,19.14,8800.0,15.006,15.0296,15.006,15.0296,8800.0
2006-06-23 11:20:00,19.15,19.2,19.15,19.19,10400.0,15.0375,15.0767,15.0375,15.0689,10400.0
2006-06-23 11:25:00,19.2,19.21,19.19,19.19,12200.0,15.0767,15.0846,15.0689,15.0689,12200.0
2006-06-23 11:30:00,19.2,19.2,19.18,19.18,12200.0,15.0767,15.0767,15.061,15.061,12200.0
2006-06-23 11:35:00,19.19,19.22,19.19,19.22,11000.0,15.0689,15.0924,15.0689,15.0924,11000.0
2006-06-23 11:40:00,19.22,19.24,19.22,19.24,19800.0,15.0924,15.1081,15.0924,15.1081,19800.0
2006-06-23 11:45:00,19.25,19.25,19.23,19.24,19400.0,15.116,15.116,15.1003,15.1081,19400.0
2006-06-23 11:50:00,19.25,19.25,19.24,19.25,17000.0,15.116,15.116,15.1081,15.116,17000.0
2006-06-23 11:55:00,19.24,19.25,19.23,19.24,9800.0,15.1081,15.116,15.1003,15.1081,9800.0
2006-06-23 12:00:00,19.23,19.25,19.23,19.25,7400.0,15.1003,15.116,15.1003,15.116,7400.0
2006-06-23 12:05:00,19.25,19.26,19.25,19.26,6000.0,15.116,15.1238,15.116,15.1238,6000.0
2006-06-23 12:10:00,19.26,19.28,19.26,19.27,13400.0,15.1238,15.1395,15.1238,15.1317,13400.0
2006-06-23 12:15:00,19.27,19.28,19.25,19.26,10800.0,15.1317,15.1395,15.116,15.1238,10800.0
2006-06-23 12:20:00,19.25,19.28,19.25,19.28,5200.0,15.116,15.1395,15.116,15.1395,5200.0
2006-06-23 12:25:00,19.29,19.34,19.27,19.29,10000.0,15.1474,15.1867,15.1317,15.1474,10000.0
2006-06-23 12:30:00,19.3,19.31,19.29,19.31,8200.0,15.1552,15.1631,15.1474,15.1631,8200.0
2006-06-23 12:35:00,19.31,19.31,19.3,19.3,7800.0,15.1631,15.1631,15.1552,15.1552,7800.0
2006-06-23 12:40:00,19.29,19.29,19.25,19.27,14200.0,15.1474,15.1474,15.116,15.1317,14200.0
2006-06-23 12:45:00,19.25,19.27,19.25,19.25,4600.0,15.116,15.1317,15.116,15.116,4600.0
2006-06-23 12:50:00,19.25,19.27,19.25,19.27,4600.0,15.116,15.1317,15.116,15.1317,4600.0
2006-06-23 12:55:00,19.25,19.25,19.22,19.24,7800.0,15.116,15.116,15.0924,15.1081,7800.0
2006-06-23 13:00:00,19.22,19.23,19.22,19.23,8800.0,15.0924,15.1003,15.0924,15.1003,8800.0
2006-06-23 13:05:00,19.24,19.24,19.23,19.23,4800.0,15.1081,15.1081,15.1003,15.1003,4800.0
2006-06-23 13:10:00,19.24,19.24,19.23,19.23,12000.0,15.1081,15.1081,15.1003,15.1003,12000.0
2006-06-23 13:15:00,19.23,19.23,19.21,19.21,12800.0,15.1003,15.1003,15.0846,15.0846,12800.0
2006-06-23 13:20:00,19.21,19.22,19.21,19.21,14800.0,15.0846,15.0924,15.0846,15.0846,14800.0
2006-06-23 13:25:00,19.21,19.21,19.21,19.21,3600.0,15.0846,15.0846,15.0846,15.0846,3600.0
2006-06-23 13:30:00,19.21,19.21,19.2,19.21,15000.0,15.0846,15.0846,15.0767,15.0846,15000.0
2006-06-23 13:35:00,19.21,19.22,19.2,19.22,8000.0,15.0846,15.0924,15.0767,15.0924,8000.0
2006-06-23 13:40:00,19.22,19.22,19.21,19.21,12600.0,15.0924,15.0924,15.0846,15.0846,12600.0
2006-06-23 13:45:00,19.21,19.22,19.18,19.18,13200.0,15.0846,15.0924,15.061,15.061,13200.0
2006-06-23 13:50:00,19.18,19.2,19.16,19.18,7600.0,15.061,15.0767,15.0453,15.061,7600.0
2006-06-23 13:55:00,19.18,19.18,19.17,19.18,5800.0,15.061,15.061,15.0532,15.061,5800.0
2006-06-23 14:00:00,19.17,19.17,19.15,19.15,16600.0,15.0532,15.0532,15.0375,15.0375,16600.0
2006-06-23 14:05:00,19.16,19.17,19.15,19.15,12800.0,15.0453,15.0532,15.0375,15.0375,12800.0
2006-06-23 14:10:00,19.15,19.16,19.14,19.16,8800.0,15.0375,15.0453,15.0296,15.0453,8800.0
2006-06-23 14:15:00,19.16,19.17,19.15,19.15,4600.0,15.0453,15.0532,15.0375,15.0375,4600.0
2006-06-23 14:20:00,19.16,19.16,19.14,19.14,10000.0,15.0453,15.0453,15.0296,15.0296,10000.0
2006-06-23 14:25:00,19.14,19.16,19.14,19.16,12000.0,15.0296,15.0453,15.0296,15.0453,12000.0
2006-06-23 14:30:00,19.16,19.19,19.16,19.18,15000.0,15.0453,15.0689,15.0453,15.061,15000.0
2006-06-23 14:35:00,19.18,19.18,19.16,19.16,9600.0,15.061,15.061,15.0453,15.0453,9600.0
2006-06-23 14:40:00,19.16,19.16,19.14,19.15,7600.0,15.0453,15.0453,15.0296,15.0375,7600.0
2006-06-23 14:45:00,19.14,19.15,19.13,19.13,11600.0,15.0296,15.0375,15.0217,15.0217,11600.0
2006-06-23 14:50:00,19.14,19.14,19.13,19.13,8200.0,15.0296,15.0296,15.0217,15.0217,8200.0
2006-06-23 14:55:00,19.14,19.14,19.1,19.11,11200.0,15.0296,15.0296,14.9982,15.006,11200.0
2006-06-23 15:00:00,19.11,19.11,19.1,19.11,15800.0,15.006,15.006,14.9982,15.006,15800.0
2006-06-23 15:05:00,19.11,19.14,19.1,19.14,17400.0,15.006,15.0296,14.9982,15.0296,17400.0
2006-06-23 15:10:00,19.13,19.14,19.07,19.07,27200.0,15.0217,15.0296,14.9746,14.9746,27200.0
2006-06-23 15:15:00,19.08,19.11,19.07,19.11,21200.0,14.9825,15.006,14.9746,15.006,21200.0
2006-06-23 15:20:00,19.11,19.12,19.11,19.11,10800.0,15.006,15.0139,15.006,15.006,10800.0
2006-06-23 15:25:00,19.11,19.14,19.1,19.14,24600.0,15.006,15.0296,14.9982,15.0296,24600.0
2006-06-23 15:30:00,19.14,19.14,19.11,19.13,19000.0,15.0296,15.0296,15.006,15.0217,19000.0
2006-06-23 15:35:00,19.13,19.14,19.11,19.13,33400.0,15.0217,15.0296,15.006,15.0217,33400.0
2006-06-23 15:40:00,19.13,19.14,19.11,19.14,21000.0,15.0217,15.0296,15.006,15.0296,21000.0
2006-06-23 15:45:00,19.12,19.12,19.09,19.11,16600.0,15.0139,15.0139,14.9903,15.006,16600.0
2006-06-23 15:50:00,19.11,19.11,19.09,19.1,14600.0,15.006,15.006,14.9903,14.9982,14600.0
2006-06-23 15:55:00,19.1,19.11,19.09,19.09,26200.0,14.9982,15.006,14.9903,14.9903,26200.0
2006-06-26 09:30:00,19.11,19.15,19.11,19.13,8200.0,15.006,15.0375,15.006,15.0217,8200.0
2006-06-26 09:35:00,19.15,19.25,19.15,19.18,9800.0,15.0375,15.116,15.0375,15.061,9800.0
2006-06-26 09:40:00,19.19,19.22,19.19,19.21,5400.0,15.0689,15.0924,15.0689,15.0846,5400.0
2006-06-26 09:45:00,19.23,19.25,19.2,19.2,17000.0,15.1003,15.116,15.0767,15.0767,17000.0
2006-06-26 09:50:00,19.19,19.19,19.11,19.12,2800.0,15.0689,15.0689,15.006,15.0139,2800.0
2006-06-26 09:55:00,19.12,19.14,19.12,19.14,10800.0,15.0139,15.0296,15.0139,15.0296,10800.0
2006-06-26 10:00:00,19.14,19.14,19.08,19.09,17600.0,15.0296,15.0296,14.9825,14.9903,17600.0
2006-06-26 10:05:00,19.08,19.1,19.08,19.1,9000.0,14.9825,14.9982,14.9825,14.9982,9000.0
2006-06-26 10:10:00,19.09,19.1,19.09,19.1,13400.0,14.9903,14.9982,14.9903,14.9982,13400.0
2006-06-26 10:15:00,19.1,19.1,19.09,19.1,5000.0,14.9982,14.9982,14.9903,14.9982,5000.0
2006-06-26 10:20:00,19.09,19.11,19.09,19.11,10200.0,14.9903,15.006,14.9903,15.006,10200.0
2006-06-26 10:25:00,19.11,19.14,19.11,19.12,3600.0,15.006,15.0296,15.006,15.0139,3600.0
2006-06-26 10:30:00,19.11,19.15,19.11,19.14,30800.0,15.006,15.0375,15.006,15.0296,30800.0
2006-06-26 10:35:00,19.15,19.15,19.1,19.11,7200.0,15.0375,15.0375,14.9982,15.006,7200.0
2006-06-26 10:40:00,19.11,19.11,19.11,19.11,2200.0,15.006,15.006,15.006,15.006,2200.0
2006-06-26 10:45:00,19.11,19.11,19.09,19.09,6800.0,15.006,15.006,14.9903,14.9903,6800.0
2006-06-26 10:50:00,19.1,19.11,19.09,19.1,8600.0,14.9982,15.006,14.9903,14.9982,8600.0
2006-06-26 10:55:00,19.1,19.11,19.1,19.1,7200.0,14.9982,15.006,14.9982,14.9982,7200.0
2006-06-26 11:00:00,19.1,19.1,19.1,19.1,8800.0,14.9982,14.9982,14.9982,14.9982,8800.0
2006-06-26 11:05:00,19.1,19.1,19.09,19.1,9000.0,14.9982,14.9982,14.9903,14.9982,9000.0
2006-06-26 11:10:00,19.1,19.1,19.1,19.1,11800.0,14.9982,14.9982,14.9982,14.9982,11800.0
2006-06-26 11:15:00,19.1,19.11,19.1,19.11,21800.0,14.9982,15.006,14.9982,15.006,21800.0
2006-06-26 11:20:00,19.11,19.12,19.11,19.11,11200.0,15.006,15.0139,15.006,15.006,11200.0
2006-06-26 11:25:00,19.11,19.14,19.11,19.14,12400.0,15.006,15.0296,15.006,15.0296,12400.0
2006-06-26 11:30:00,19.13,19.15,19.13,19.15,22600.0,15.0217,15.0375,15.0217,15.0375,22600.0
2006-06-26 11:35:00,19.15,19.15,19.15,19.15,1200.0,15.0375,15.0375,15.0375,15.0375,1200.0
2006-06-26 11:40:00,19.14,19.15,19.13,19.15,23800.0,15.0296,15.0375,15.0217,15.0375,23800.0
2006-06-26 11:45:00,19.13,19.14,19.13,19.14,2000.0,15.0217,15.0296,15.0217,15.0296,2000.0
2006-06-26 11:50:00,19.14,19.14,19.08,19.09,5800.0,15.0296,15.0296,14.9825,14.9903,5800.0
2006-06-26 11:55:00,19.08,19.08,19.07,19.08,4600.0,14.9825,14.9825,14.9746,14.9825,4600.0
2006-06-26 12:00:00,19.08,19.08,19.07,19.08,2400.0,14.9825,14.9825,14.9746,14.9825,2400.0
2006-06-26 12:05:00,19.08,19.09,19.08,19.08,2800.0,14.9825,14.9903,14.9825,14.9825,2800.0
2006-06-26 12:10:00,19.09,19.11,19.09,19.11,35000.0,14.9903,15.006,14.9903,15.006,35000.0
2006-06-26 12:15:00,19.11,19.11,19.11,19.11,1000.0,15.006,15.006,15.006,15.006,1000.0
2006-06-26 12:20:00,19.12,19.13,19.11,19.12,3200.0,15.0139,15.0217,15.006,15.0139,3200.0
2006-06-26 12:25:00,19.11,19.11,19.1,19.1,14400.0,15.006,15.006,14.9982,14.9982,14400.0
2006-06-26 12:30:00,19.1,19.1,19.1,19.1,6200.0,14.9982,14.9982,14.9982,14.9982,6200.0
2006-06-26 12:35:00,19.1,19.11,19.1,19.11,10800.0,14.9982,15.006,14.9982,15.006,10800.0
2006-06-26 12:40:00,19.1,19.11,19.1,19.11,4200.0,14.9982,15.006,14.9982,15.006,4200.0
2006-06-26 12:45:00,19.11,19.11,19.11,19.11,6800.0,15.006,15.006,15.006,15.006,6800.0
2006-06-26 12:50:00,19.11,19.11,19.1,19.1,9400.0,15.006,15.006,14.9982,14.9982,9400.0
2006-06-26 12:55:00,19.1,19.1,19.09,19.09,6400.0,14.9982,14.9982,14.9903,14.9903,6400.0
2006-06-26 13:00:00,19.1,19.11,19.1,19.11,26800.0,14.9982,15.006,14.9982,15.006,26800.0
2006-06-26 13:05:00,19.11,19.11,19.09,19.09,4400.0,15.006,15.006,14.9903,14.9903,4400.0
2006-06-26 13:10:00,19.1,19.11,19.09,19.1,3800.0,14.9982,15.006,14.9903,14.9982,3800.0
2006-06-26 13:15:00,19.09,19.09,19.07,19.07,7200.0,14.9903,14.9903,14.9746,14.9746,7200.0
2006-06-26 13:20:00,19.08,19.08,19.07,19.08,23800.0,14.9825,14.9825,14.9746,14.9825,23800.0
2006-06-26 13:25:00,19.08,19.09,19.07,19.09,19400.0,14.9825,14.9903,14.9746,14.9903,19400.0
2006-06-26 13:30:00,19.09,19.09,19.08,19.08,5600.0,14.9903,14.9903,14.9825,14.9825,5600.0
2006-06-26 13:35:00,19.08,19.09,19.08,19.08,6000.0,14.9825,14.9903,14.9825,14.9825,6000.0
2006-06-26 13:40:00,19.08,19.09,19.07,19.08,3600.0,14.9825,14.9903,14.9746,14.9825,3600.0
2006-06-26 13:45:00,19.08,19.08,19.07,19.08,12400.0,14.9825,14.9825,14.9746,14.9825,12400.0
2006-06-26 13:50:00,19.08,19.08,19.08,19.08,400.0,14.9825,14.9825,14.9825,14.9825,400.0
2006-06-26 13:55:00,19.07,19.1,19.07,19.1,13400.0,14.9746,14.9982,14.9746,14.9982,13400.0
2006-06-26 14:00:00,19.1,19.1,19.09,19.1,12800.0,14.9982,14.9982,14.9903,14.9982,12800.0
2006-06-26 14:05:00,19.09,19.1,19.09,19.1,8200.0,14.9903,14.9982,14.9903,14.9982,8200.0
2006-06-26 14:10:00,19.1,19.1,19.09,19.1,3800.0,14.9982,14.9982,14.9903,14.9982,3800.0
2006-06-26 14:15:00,19.1,19.1,19.09,19.1,17600.0,14.9982,14.9982,14.9903,14.9982,17600.0
2006-06-26 14:20:00,19.09,19.1,19.09,19.09,7800.0,14.9903,14.9982,14.9903,14.9903,7800.0
2006-06-26 14:25:00,19.1,19.1,19.09,19.09,4600.0,14.9982,14.9982,14.9903,14.9903,4600.0
2006-06-26 14:30:00,19.09,19.1,19.09,19.09,7200.0,14.9903,14.9982,14.9903,14.9903,7200.0
2006-06-26 14:35:00,19.09,19.11,19.08,19.1,11400.0,14.9903,15.006,14.9825,14.9982,11400.0
2006-06-26 14:40:00,19.09,19.09,19.08,19.08,7800.0,14.9903,14.9903,14.9825,14.9825,7800.0
2006-06-26 14:45:00,19.08,19.1,19.08,19.09,19600.0,14.9825,14.9982,14.9825,14.9903,19600.0
2006-06-26 14:50:00,19.08,19.08,19.07,19.07,7200.0,14.9825,14.9825,14.9746,14.9746,7200.0
2006-06-26 14:55:00,19.07,19.07,19.05,19.05,11800.0,14.9746,14.9746,14.9589,14.9589,11800.0
2006-06-26 15:00:00,19.06,19.06,19.03,19.03,26000.0,14.9668,14.9668,14.9432,14.9432,26000.0
2006-06-26 15:05:00,19.03,19.04,19.02,19.04,14000.0,14.9432,14.9511,14.9354,14.9511,14000.0
2006-06-26 15:10:00,19.03,19.04,19.02,19.04,9800.0,14.9432,14.9511,14.9354,14.9511,9800.0
2006-06-26 15:15:00,19.04,19.04,19.01,19.03,35600.0,14.9511,14.9511,14.9275,14.9432,35600.0
2006-06-26 15:20:00,19.03,19.04,19.02,19.04,22800.0,14.9432,14.9511,14.9354,14.9511,22800.0
2006-06-26 15:25:00,19.04,19.04,19.03,19.03,6200.0,14.9511,14.9511,14.9432,14.9432,6200.0
2006-06-26 15:30:00,19.03,19.03,19.02,19.02,16800.0,14.9432,14.9432,14.9354,14.9354,16800.0
2006-06-26 15:35:00,19.02,19.06,19.02,19.04,24000.0,14.9354,14.9668,14.9354,14.9511,24000.0
2006-06-26 15:40:00,19.05,19.05,19.02,19.03,31200.0,14.9589,14.9589,14.9354,14.9432,31200.0
2006-06-26 15:45:00,19.03,19.04,19.02,19.02,15000.0,14.9432,14.9511,14.9354,14.9354,15000.0
2006-06-26 15:50:00,19.03,19.04,19.01,19.01,34600.0,14.9432,14.9511,14.9275,14.9275,34600.0
2006-06-26 15:55:00,19.01,19.05,19.01,19.05,71600.0,14.9275,14.9589,14.9275,14.9589,71600.0
2006-06-27 09:30:00,19.03,19.03,18.99,19.0,11000.0,14.9432,14.9432,14.9118,14.9197,11000.0
2006-06-27 09:35:00,19.0,19.03,18.99,18.99,8400.0,14.9197,14.9432,14.9118,14.9118,8400.0
2006-06-27 09:40:00,18.99,19.0,18.98,19.0,4800.0,14.9118,14.9197,14.904,14.9197,4800.0
2006-06-27 09:45:00,18.98,18.99,18.98,18.98,20600.0,14.904,14.9118,14.904,14.904,20600.0
2006-06-27 09:50:00,18.98,19.0,18.95,19.0,10200.0,14.904,14.9197,14.8804,14.9197,10200.0
2006-06-27 09:55:00,19.01,19.04,19.01,19.02,7000.0,14.9275,14.9511,14.9275,14.9354,7000.0
2006-06-27 10:00:00,19.02,19.05,18.96,18.99,10000.0,14.9354,14.9589,14.8883,14.9118,10000.0
2006-06-27 10:05:00,18.97,19.02,18.97,18.98,7800.0,14.8961,14.9354,14.8961,14.904,7800.0
2006-06-27 10:10:00,18.97,19.0,18.96,18.96,6200.0,14.8961,14.9197,14.8883,14.8883,6200.0
2006-06-27 10:15:00,18.96,18.98,18.93,18.97,24000.0,14.8883,14.904,14.8647,14.8961,24000.0
2006-06-27 10:20:00,18.96,18.99,18.96,18.96,5200.0,14.8883,14.9118,14.8883,14.8883,5200.0
2006-06-27 10:25:00,18.96,19.02,18.93,19.02,17600.0,14.8883,14.9354,14.8647,14.9354,17600.0
2006-06-27 10:30:00,19.02,19.03,19.0,19.02,17400.0,14.9354,14.9432,14.9197,14.9354,17400.0
2006-06-27 10:35:00,19.02,19.04,19.01,19.03,8200.0,14.9354,14.9511,14.9275,14.9432,8200.0
2006-06-27 10:40:00,19.03,19.04,19.02,19.03,4800.0,14.9432,14.9511,14.9354,14.9432,4800.0
2006-06-27 10:45:00,19.04,19.04,19.02,19.02,8200.0,14.9511,14.9511,14.9354,14.9354,8200.0
2006-06-27 10:50:00,19.02,19.02,19.0,19.01,14800.0,14.9354,14.9354,14.9197,14.9275,14800.0
2006-06-27 10:55:00,19.01,19.03,19.0,19.02,11400.0,14.9275,14.9432,14.9197,14.9354,11400.0
2006-06-27 11:00:00,19.02,19.02,19.0,19.0,5000.0,14.9354,14.9354,14.9197,14.9197,5000.0
2006-06-27 11:05:00,18.99,18.99,18.97,18.97,6400.0,14.9118,14.9118,14.8961,14.8961,6400.0
2006-06-27 11:10:00,18.97,18.98,18.95,18.95,19200.0,14.8961,14.904,14.8804,14.8804,19200.0
2006-06-27 11:15:00,18.95,18.98,18.95,18.95,14000.0,14.8804,14.904,14.8804,14.8804,14000.0
2006-06-27 11:20:00,18.95,18.97,18.95,18.97,9400.0,14.8804,14.8961,14.8804,14.8961,9400.0
2006-06-27 11:25:00,18.97,18.98,18.93,18.96,24200.0,14.8961,14.904,14.8647,14.8883,24200.0
2006-06-27 11:30:00,18.96,18.97,18.96,18.96,12000.0,14.8883,14.8961,14.8883,14.8883,12000.0
2006-06-27 11:35:00,18.96,19.0,18.96,19.0,22800.0,14.8883,14.9197,14.8883,14.9197,22800.0
2006-06-27 11:40:00,19.0,19.03,18.99,19.03,24200.0,14.9197,14.9432,14.9118,14.9432,24200.0
2006-06-27 11:45:00,19.03,19.04,19.02,19.03,28400.0,14.9432,14.9511,14.9354,14.9432,28400.0
2006-06-27 11:50:00,19.03,19.03,19.02,19.02,6000.0,14.9432,14.9432,14.9354,14.9354,6000.0
2006-06-27 11:55:00,19.02,19.04,19.02,19.03,6200.0,14.9354,14.9511,14.9354,14.9432,6200.0
2006-06-27 12:00:00,19.02,19.04,19.02,19.04,6400.0,14.9354,14.9511,14.9354,14.9511,6400.0
2006-06-27 12:05:00,19.03,19.03,19.03,19.03,6800.0,14.9432,14.9432,14.9432,14.9432,6800.0
2006-06-27 12:10:00,19.03,19.06,19.03,19.05,12400.0,14.9432,14.9668,14.9432,14.9589,12400.0
2006-06-27 12:15:00,19.05,19.06,19.05,19.06,4000.0,14.9589,14.9668,14.9589,14.9668,4000.0
2006-06-27 12:20:00,19.06,19.07,19.05,19.05,12400.0,14.9668,14.9746,14.9589,14.9589,12400.0
2006-06-27 12:25:00,19.05,19.05,19.04,19.05,5600.0,14.9589,14.9589,14.9511,14.9589,5600.0
2006-06-27 12:30:00,19.05,19.05,19.02,19.03,5200.0,14.9589,14.9589,14.9354,14.9432,5200.0
2006-06-27 12:35:00,19.03,19.04,19.0,19.0,11800.0,14.9432,14.9511,14.9197,14.9197,11800.0
2006-06-27 12:40:00,19.0,19.0,18.99,19.0,4800.0,14.9197,14.9197,14.9118,14.9197,4800.0
2006-06-27 12:45:00,19.0,19.0,18.98,18.98,10800.0,14.9197,14.9197,14.904,14.904,10800.0
2006-06-27 12:50:00,18.98,18.98,18.96,18.96,10600.0,14.904,14.904,14.8883,14.8883,10600.0
2006-06-27 12:55:00,18.96,18.98,18.95,18.97,22400.0,14.8883,14.904,14.8804,14.8961,22400.0
2006-06-27 13:00:00,18.97,19.02,18.97,18.99,39600.0,14.8961,14.9354,14.8961,14.9118,39600.0
2006-06-27 13:05:00,19.0,19.0,18.98,18.98,9200.0,14.9197,14.9197,14.904,14.904,9200.0
2006-06-27 13:10:00,18.98,18.99,18.98,18.99,6800.0,14.904,14.9118,14.904,14.9118,6800.0
2006-06-27 13:15:00,18.98,18.98,18.97,18.97,12800.0,14.904,14.904,14.8961,14.8961,12800.0
2006-06-27 13:20:00,18.97,18.98,18.96,18.97,17200.0,14.8961,14.904,14.8883,14.8961,17200.0
2006-06-27 13:25:00,18.97,18.98,18.96,18.98,11600.0,14.8961,14.904,14.8883,14.904,11600.0
2006-06-27 13:30:00,18.98,18.98,18.97,18.98,5600.0,14.904,14.904,14.8961,14.904,5600.0
2006-06-27 13:35:00,18.98,18.99,18.98,18.99,6200.0,14.904,14.9118,14.904,14.9118,6200.0
2006-06-27 13:40:00,18.99,18.99,18.98,18.98,9800.0,14.9118,14.9118,14.904,14.904,9800.0
2006-06-27 13:45:00,18.99,18.99,18.98,18.99,2200.0,14.9118,14.9118,14.904,14.9118,2200.0
2006-06-27 13:50:00,18.98,18.99,18.98,18.99,5600.0,14.904,14.9118,14.904,14.9118,5600.0
2006-06-27 13:55:00,18.99,19.02,18.99,19.02,4200.0,14.9118,14.9354,14.9118,14.9354,4200.0
2006-06-27 14:00:00,19.03,19.06,19.03,19.05,11600.0,14.9432,14.9668,14.9432,14.9589,11600.0
2006-06-27 14:05:00,19.05,19.07,19.05,19.05,8400.0,14.9589,14.9746,14.9589,14.9589,8400.0
2006-06-27 14:10:00,19.05,19.05,19.04,19.04,7000.0,14.9589,14.9589,14.9511,14.9511,7000.0
2006-06-27 14:15:00,19.04,19.04,19.03,19.03,5600.0,14.9511,14.9511,14.9432,14.9432,5600.0
2006-06-27 14:20:00,19.03,19.03,19.02,19.02,15200.0,14.9432,14.9432,14.9354,14.9354,15200.0
2006-06-27 14:25:00,19.03,19.03,18.97,18.98,13200.0,14.9432,14.9432,14.8961,14.904,13200.0
2006-06-27 14:30:00,18.98,19.02,18.98,19.02,17600.0,14.904,14.9354,14.904,14.9354,17600.0
2006-06-27 14:35:00,19.03,19.03,19.02,19.02,15200.0,14.9432,14.9432,14.9354,14.9354,15200.0
2006-06-27 14:40:00,19.02,19.03,19.01,19.01,10600.0,14.9354,14.9432,14.9275,14.9275,10600.0
2006-06-27 14:45:00,19.0,19.0,18.99,18.99,12600.0,14.9197,14.9197,14.9118,14.9118,12600.0
2006-06-27 14:50:00,18.98,18.99,18.96,18.96,6600.0,14.904,14.9118,14.8883,14.8883,6600.0
2006-06-27 14:55:00,18.96,18.97,18.95,18.96,15400.0,14.8883,14.8961,14.8804,14.8883,15400.0
2006-06-27 15:00:00,18.96,19.0,18.96,19.0,12200.0,14.8883,14.9197,14.8883,14.9197,12200.0
2006-06-27 15:05:00,19.0,19.02,19.0,19.0,8200.0,14.9197,14.9354,14.9197,14.9197,8200.0
2006-06-27 15:10:00,18.99,19.0,18.96,18.96,7400.0,14.9118,14.9197,14.8883,14.8883,7400.0
2006-06-27 15:15:00,18.97,19.03,18.97,19.03,17200.0,14.8961,14.9432,14.8961,14.9432,17200.0
2006-06-27 15:20:00,19.03,19.03,19.01,19.02,13800.0,14.9432,14.9432,14.9275,14.9354,13800.0
2006-06-27 15:25:00,19.01,19.01,18.96,18.97,28400.0,14.9275,14.9275,14.8883,14.8961,28400.0
2006-06-27 15:30:00,18.96,18.98,18.95,18.98,7800.0,14.8883,14.904,14.8804,14.904,7800.0
2006-06-27 15:35:00,18.97,18.98,18.96,18.97,15800.0,14.8961,14.904,14.8883,14.8961,15800.0
2006-06-27 15:40:00,18.97,18.97,18.93,18.93,9200.0,14.8961,14.8961,14.8647,14.8647,9200.0
2006-06-27 15:45:00,18.93,18.93,18.91,18.92,10200.0,14.8647,14.8647,14.849,14.8568,10200.0
2006-06-27 15:50:00,18.92,18.92,18.88,18.89,18200.0,14.8568,14.8568,14.8254,14.8333,18200.0
2006-06-27 15:55:00,18.89,18.93,18.89,18.93,28200.0,14.8333,14.8647,14.8333,14.8647,28200.0
2006-06-28 09:30:00,18.93,18.97,18.93,18.94,13400.0,14.8647,14.8961,14.8647,14.8726,13400.0
2006-06-28 09:35:00,18.94,18.98,18.94,18.97,6400.0,14.8726,14.904,14.8726,14.8961,6400.0
2006-06-28 09:40:00,18.93,18.93,18.87,18.89,9200.0,14.8647,14.8647,14.8176,14.8333,9200.0
2006-06-28 09:45:00,18.9,18.9,18.82,18.84,41000.0,14.8411,14.8411,14.7783,14.794,41000.0
2006-06-28 09:50:00,18.84,18.88,18.82,18.86,12000.0,14.794,14.8254,14.7783,14.8097,12000.0
2006-06-28 09:55:00,18.86,18.86,18.78,18.79,13600.0,14.8097,14.8097,14.7469,14.7548,13600.0
2006-06-28 10:00:00,18.8,18.84,18.8,18.81,12200.0,14.7626,14.794,14.7626,14.7705,12200.0
2006-06-28 10:05:00,18.8,18.84,18.8,18.83,7600.0,14.7626,14.794,14.7626,14.7862,7600.0
2006-06-28 10:10:00,18.82,18.83,18.81,18.81,14000.0,14.7783,14.7862,14.7705,14.7705,14000.0
2006-06-28 10:15:00,18.8,18.83,18.8,18.82,11800.0,14.7626,14.7862,14.7626,14.7783,11800.0
2006-06-28 10:20:00,18.84,18.87,18.84,18.85,19600.0,14.794,14.8176,14.794,14.8019,19600.0
2006-06-28 10:25:00,18.85,18.88,18.85,18.85,11200.0,14.8019,14.8254,14.8019,14.8019,11200.0
2006-06-28 10:30:00,18.85,18.85,18.83,18.83,11600.0,14.8019,14.8019,14.7862,14.7862,11600.0
2006-06-28 10:35:00,18.83,18.84,18.81,18.82,9000.0,14.7862,14.794,14.7705,14.7783,9000.0
2006-06-28 10:40:00,18.82,18.83,18.78,18.8,11400.0,14.7783,14.7862,14.7469,14.7626,11400.0
2006-06-28 10:45:00,18.79,18.8,18.75,18.75,16600.0,14.7548,14.7626,14.7234,14.7234,16600.0
2006-06-28 10:50:00,18.75,18.77,18.73,18.75,9400.0,14.7234,14.7391,14.7077,14.7234,9400.0
2006-06-28 10:55:00,18.75,18.78,18.75,18.77,14000.0,14.7234,14.7469,14.7234,14.7391,14000.0
2006-06-28 11:00:00,18.75,18.78,18.75,18.75,14800.0,14.7234,14.7469,14.7234,14.7234,14800.0
2006-06-28 11:05:00,18.76,18.8,18.76,18.79,10800.0,14.7312,14.7626,14.7312,14.7548,10800.0
2006-06-28 11:10:00,18.79,18.79,18.78,18.79,6400.0,14.7548,14.7548,14.7469,14.7548,6400.0
2006-06-28 11:15:00,18.78,18.78,18.74,18.74,11000.0,14.7469,14.7469,14.7155,14.7155,11000.0
2006-06-28 11:20:00,18.75,18.75,18.72,18.72,6200.0,14.7234,14.7234,14.6998,14.6998,6200.0
2006-06-28 11:25:00,18.73,18.73,18.71,18.72,15200.0,14.7077,14.7077,14.6919,14.6998,15200.0
2006-06-28 11:30:00,18.72,18.72,18.71,18.71,6600.0,14.6998,14.6998,14.6919,14.6919,6600.0
2006-06-28 11:35:00,18.71,18.72,18.71,18.72,10800.0,14.6919,14.6998,14.6919,14.6998,10800.0
2006-06-28 11:40:00,18.71,18.71,18.7,18.7,8000.0,14.6919,14.6919,14.6841,14.6841,8000.0
2006-06-28 11:45:00,18.71,18.71,18.67,18.67,18800.0,14.6919,14.6919,14.6605,14.6605,18800.0
2006-06-28 11:50:00,18.67,18.68,18.66,18.68,16400.0,14.6605,14.6684,14.6527,14.6684,16400.0
2006-06-28 11:55:00,18.68,18.68,18.66,18.66,6800.0,14.6684,14.6684,14.6527,14.6527,6800.0
2006-06-28 12:00:00,18.66,18.66,18.66,18.66,9400.0,14.6527,14.6527,14.6527,14.6527,9400.0
2006-06-28 12:05:00,18.67,18.67,18.66,18.67,8800.0,14.6605,14.6605,14.6527,14.6605,8800.0
2006-06-28 12:10:00,18.67,18.68,18.66,18.68,10800.0,14.6605,14.6684,14.6527,14.6684,10800.0
2006-06-28 12:15:00,18.68,18.7,18.68,18.69,7000.0,14.6684,14.6841,14.6684,14.6762,7000.0
2006-06-28 12:20:00,18.7,18.71,18.69,18.7,8600.0,14.6841,14.6919,14.6762,14.6841,8600.0
2006-06-28 12:25:00,18.7,18.7,18.69,18.7,3800.0,14.6841,14.6841,14.6762,14.6841,3800.0
2006-06-28 12:30:00,18.7,18.71,18.7,18.71,3600.0,14.6841,14.6919,14.6841,14.6919,3600.0
2006-06-28 12:35:00,18.71,18.71,18.71,18.71,3600.0,14.6919,14.6919,14.6919,14.6919,3600.0
2006-06-28 12:40:00,18.71,18.71,18.69,18.69,2600.0,14.6919,14.6919,14.6762,14.6762,2600.0
2006-06-28 12:45:00,18.69,18.69,18.67,18.67,6400.0,14.6762,14.6762,14.6605,14.6605,6400.0
2006-06-28 12:50:00,18.67,18.68,18.65,18.65,16600.0,14.6605,14.6684,14.6448,14.6448,16600.0
2006-06-28 12:55:00,18.65,18.67,18.65,18.67,4200.0,14.6448,14.6605,14.6448,14.6605,4200.0
2006-06-28 13:00:00,18.67,18.68,18.67,18.67,28800.0,14.6605,14.6684,14.6605,14.6605,28800.0
2006-06-28 13:05:00,18.68,18.68,18.67,18.68,3600.0,14.6684,14.6684,14.6605,14.6684,3600.0
2006-06-28 13:10:00,18.67,18.68,18.66,18.67,6200.0,14.6605,14.6684,14.6527,14.6605,6200.0
2006-06-28 13:15:00,18.68,18.7,18.68,18.7,4000.0,14.6684,14.6841,14.6684,14.6841,4000.0
2006-06-28 13:20:00,18.7,18.71,18.7,18.71,3200.0,14.6841,14.6919,14.6841,14.6919,3200.0
2006-06-28 13:25:00,18.71,18.72,18.71,18.71,4200.0,14.6919,14.6998,14.6919,14.6919,4200.0
2006-06-28 13:30:00,18.71,18.71,18.68,18.68,7000.0,14.6919,14.6919,14.6684,14.6684,7000.0
2006-06-28 13:35:00,18.69,18.69,18.68,18.68,4400.0,14.6762,14.6762,14.6684,14.6684,4400.0
2006-06-28 13:40:00,18.68,18.7,18.68,18.68,9800.0,14.6684,14.6841,14.6684,14.6684,9800.0
2006-06-28 13:45:00,18.68,18.69,18.68,18.69,4600.0,14.6684,14.6762,14.6684,14.6762,4600.0
2006-06-28 13:50:00,18.69,18.7,18.68,18.7,10000.0,14.6762,14.6841,14.6684,14.6841,10000.0
2006-06-28 13:55:00,18.69,18.7,18.69,18.7,7000.0,14.6762,14.6841,14.6762,14.6841,7000.0
2006-06-28 14:00:00,18.7,18.71,18.7,18.71,5400.0,14.6841,14.6919,14.6841,14.6919,5400.0
2006-06-28 14:05:00,18.71,18.72,18.69,18.69,4000.0,14.6919,14.6998,14.6762,14.6762,4000.0
2006-06-28 14:10:00,18.7,18.73,18.7,18.71,8200.0,14.6841,14.7077,14.6841,14.6919,8200.0
2006-06-28 14:15:00,18.72,18.74,18.71,18.72,18200.0,14.6998,14.7155,14.6919,14.6998,18200.0
2006-06-28 14:20:00,18.73,18.73,18.72,18.73,15200.0,14.7077,14.7077,14.6998,14.7077,15200.0
2006-06-28 14:25:00,18.73,18.74,18.73,18.73,15200.0,14.7077,14.7155,14.7077,14.7077,15200.0
2006-06-28 14:30:00,18.73,18.77,18.73,18.77,19600.0,14.7077,14.7391,14.7077,14.7391,19600.0
2006-06-28 14:35:00,18.77,18.79,18.77,18.78,12600.0,14.7391,14.7548,14.7391,14.7469,12600.0
2006-06-28 14:40:00,18.77,18.77,18.75,18.75,40000.0,14.7391,14.7391,14.7234,14.7234,40000.0
2006-06-28 14:45:00,18.75,18.79,18.75,18.77,13000.0,14.7234,14.7548,14.7234,14.7391,13000.0
2006-06-28 14:50:00,18.77,18.79,18.77,18.78,9600.0,14.7391,14.7548,14.7391,14.7469,9600.0
2006-06-28 14:55:00,18.78,18.78,18.77,18.78,15400.0,14.7469,14.7469,14.7391,14.7469,15400.0
2006-06-28 15:00:00,18.77,18.79,18.77,18.78,18200.0,14.7391,14.7548,14.7391,14.7469,18200.0
2006-06-28 15:05:00,18.78,18.78,18.75,18.75,10800.0,14.7469,14.7469,14.7234,14.7234,10800.0
2006-06-28 15:10:00,18.73,18.77,18.73,18.75,16400.0,14.7077,14.7391,14.7077,14.7234,16400.0
2006-06-28 15:15:00,18.75,18.75,18.72,18.72,11600.0,14.7234,14.7234,14.6998,14.6998,11600.0
2006-06-28 15:20:00,18.72,18.74,18.72,18.74,13600.0,14.6998,14.7155,14.6998,14.7155,13600.0
2006-06-28 15:25:00,18.75,18.75,18.72,18.73,3000.0,14.7234,14.7234,14.6998,14.7077,3000.0
2006-06-28 15:30:00,18.74,18.77,18.74,18.77,16400.0,14.7155,14.7391,14.7155,14.7391,16400.0
2006-06-28 15:35:00,18.76,18.77,18.75,18.76,13600.0,14.7312,14.7391,14.7234,14.7312,13600.0
2006-06-28 15:40:00,18.76,18.78,18.75,18.77,33200.0,14.7312,14.7469,14.7234,14.7391,33200.0
2006-06-28 15:45:00,18.77,18.78,18.75,18.77,20400.0,14.7391,14.7469,14.7234,14.7391,20400.0
2006-06-28 15:50:00,18.76,18.77,18.75,18.75,22600.0,14.7312,14.7391,14.7234,14.7234,22600.0
2006-06-28 15:55:00,18.75,18.77,18.73,18.76,74000.0,14.7234,14.7391,14.7077,14.7312,74000.0
2006-06-29 09:30:00,18.86,19.04,18.86,19.04,36200.0,14.8097,14.9511,14.8097,14.9511,36200.0
2006-06-29 09:35:00,19.04,19.04,18.93,18.93,11000.0,14.9511,14.9511,14.8647,14.8647,11000.0
2006-06-29 09:40:00,18.91,18.95,18.91,18.93,18800.0,14.849,14.8804,14.849,14.8647,18800.0
2006-06-29 09:45:00,18.95,18.97,18.93,18.94,12800.0,14.8804,14.8961,14.8647,14.8726,12800.0
2006-06-29 09:50:00,18.94,18.94,18.9,18.93,13800.0,14.8726,14.8726,14.8411,14.8647,13800.0
2006-06-29 09:55:00,18.93,19.03,18.93,19.03,19400.0,14.8647,14.9432,14.8647,14.9432,19400.0
2006-06-29 10:00:00,19.03,19.09,19.03,19.08,11000.0,14.9432,14.9903,14.9432,14.9825,11000.0
2006-06-29 10:05:00,19.09,19.13,19.09,19.13,24000.0,14.9903,15.0217,14.9903,15.0217,24000.0
2006-06-29 10:10:00,19.12,19.14,19.11,19.14,8400.0,15.0139,15.0296,15.006,15.0296,8400.0
2006-06-29 10:15:00,19.15,19.17,19.14,19.16,10400.0,15.0375,15.0532,15.0296,15.0453,10400.0
2006-06-29 10:20:00,19.16,19.22,19.15,19.22,48600.0,15.0453,15.0924,15.0375,15.0924,48600.0
2006-06-29 10:25:00,19.23,19.27,19.21,19.26,47400.0,15.1003,15.1317,15.0846,15.1238,47400.0
2006-06-29 10:30:00,19.27,19.28,19.25,19.25,24400.0,15.1317,15.1395,15.116,15.116,24400.0
2006-06-29 10:35:00,19.25,19.25,19.21,19.22,23800.0,15.116,15.116,15.0846,15.0924,23800.0
2006-06-29 10:40:00,19.23,19.27,19.21,19.27,30000.0,15.1003,15.1317,15.0846,15.1317,30000.0
2006-06-29 10:45:00,19.27,19.34,19.27,19.34,27000.0,15.1317,15.1867,15.1317,15.1867,27000.0
2006-06-29 10:50:00,19.35,19.4,19.33,19.38,52800.0,15.1945,15.2338,15.1788,15.2181,52800.0
2006-06-29 10:55:00,19.38,19.39,19.36,19.36,34000.0,15.2181,15.2259,15.2024,15.2024,34000.0
2006-06-29 11:00:00,19.36,19.38,19.36,19.38,11400.0,15.2024,15.2181,15.2024,15.2181,11400.0
2006-06-29 11:05:00,19.36,19.38,19.36,19.37,31200.0,15.2024,15.2181,15.2024,15.2102,31200.0
2006-06-29 11:10:00,19.36,19.38,19.3,19.3,23400.0,15.2024,15.2181,15.1552,15.1552,23400.0
2006-06-29 11:15:00,19.28,19.29,19.24,19.24,31800.0,15.1395,15.1474,15.1081,15.1081,31800.0
2006-06-29 11:20:00,19.24,19.24,19.2,19.24,35000.0,15.1081,15.1081,15.0767,15.1081,35000.0
2006-06-29 11:25:00,19.23,19.24,19.22,19.24,9400.0,15.1003,15.1081,15.0924,15.1081,9400.0
2006-06-29 11:30:00,19.24,19.26,19.24,19.25,12800.0,15.1081,15.1238,15.1081,15.116,12800.0
2006-06-29 11:35:00,19.25,19.26,19.25,19.26,12000.0,15.116,15.1238,15.116,15.1238,12000.0
2006-06-29 11:40:00,19.26,19.28,19.25,19.25,38400.0,15.1238,15.1395,15.116,15.116,38400.0
2006-06-29 11:45:00,19.24,19.25,19.22,19.23,16400.0,15.1081,15.116,15.0924,15.1003,16400.0
2006-06-29 11:50:00,19.23,19.23,19.21,19.21,7400.0,15.1003,15.1003,15.0846,15.0846,7400.0
2006-06-29 11:55:00,19.21,19.21,19.21,19.21,4400.0,15.0846,15.0846,15.0846,15.0846,4400.0
2006-06-29 12:00:00,19.21,19.21,19.19,19.2,25400.0,15.0846,15.0846,15.0689,15.0767,25400.0
2006-06-29 12:05:00,19.21,19.21,19.2,19.2,11400.0,15.0846,15.0846,15.0767,15.0767,11400.0
2006-06-29 12:10:00,19.2,19.21,19.2,19.2,6800.0,15.0767,15.0846,15.0767,15.0767,6800.0
2006-06-29 12:15:00,19.2,19.23,19.2,19.23,9200.0,15.0767,15.1003,15.0767,15.1003,9200.0
2006-06-29 12:20:00,19.23,19.24,19.22,19.23,4000.0,15.1003,15.1081,15.0924,15.1003,4000.0
2006-06-29 12:25:00,19.22,19.23,19.22,19.22,6800.0,15.0924,15.1003,15.0924,15.0924,6800.0
2006-06-29 12:30:00,19.22,19.22,19.18,19.18,4000.0,15.0924,15.0924,15.061,15.061,4000.0
2006-06-29 12:35:00,19.19,19.19,19.14,19.15,6200.0,15.0689,15.0689,15.0296,15.0375,6200.0
2006-06-29 12:40:00,19.15,19.17,19.15,19.16,9200.0,15.0375,15.0532,15.0375,15.0453,9200.0
2006-06-29 12:45:00,19.16,19.18,19.15,19.16,19200.0,15.0453,15.061,15.0375,15.0453,19200.0
2006-06-29 12:50:00,19.16,19.17,19.16,19.17,7800.0,15.0453,15.0532,15.0453,15.0532,7800.0
2006-06-29 12:55:00,19.17,19.17,19.16,19.17,7000.0,15.0532,15.0532,15.0453,15.0532,7000.0
2006-06-29 13:00:00,19.17,19.17,19.17,19.17,3600.0,15.0532,15.0532,15.0532,15.0532,3600.0
2006-06-29 13:05:00,19.17,19.2,19.17,19.19,17000.0,15.0532,15.0767,15.0532,15.0689,17000.0
2006-06-29 13:10:00,19.2,19.24,19.2,19.24,6800.0,15.0767,15.1081,15.0767,15.1081,6800.0
2006-06-29 13:15:00,19.24,19.25,19.24,19.24,4400.0,15.1081,15.116,15.1081,15.1081,4400.0
2006-06-29 13:20:00,19.25,19.25,19.24,19.25,2800.0,15.116,15.116,15.1081,15.116,2800.0
2006-06-29 13:25:00,19.25,19.25,19.25,19.25,3000.0,15.116,15.116,15.116,15.116,3000.0
2006-06-29 13:30:00,19.26,19.27,19.25,19.25,2600.0,15.1238,15.1317,15.116,15.116,2600.0
2006-06-29 13:35:00,19.25,19.27,19.25,19.25,2000.0,15.116,15.1317,15.116,15.116,2000.0
2006-06-29 13:40:00,19.27,19.27,19.25,19.25,6000.0,15.1317,15.1317,15.116,15.116,6000.0
2006-06-29 13:45:00,19.27,19.27,19.24,19.24,4400.0,15.1317,15.1317,15.1081,15.1081,4400.0
2006-06-29 13:50:00,19.24,19.25,19.24,19.25,2200.0,15.1081,15.116,15.1081,15.116,2200.0
2006-06-29 13:55:00,19.25,19.25,19.24,19.24,4400.0,15.116,15.116,15.1081,15.1081,4400.0
2006-06-29 14:00:00,19.24,19.31,19.24,19.3,17600.0,15.1081,15.1631,15.1081,15.1552,17600.0
2006-06-29 14:05:00,19.3,19.32,19.3,19.32,11200.0,15.1552,15.1709,15.1552,15.1709,11200.0
2006-06-29 14:10:00,19.32,19.33,19.31,19.33,13000.0,15.1709,15.1788,15.1631,15.1788,13000.0
2006-06-29 14:15:00,19.34,19.44,19.34,19.43,16800.0,15.1867,15.2652,15.1867,15.2573,16800.0
2006-06-29 14:20:00,19.47,19.49,19.43,19.44,35600.0,15.2887,15.3044,15.2573,15.2652,35600.0
2006-06-29 14:25:00,19.44,19.46,19.4,19.4,20800.0,15.2652,15.2809,15.2338,15.2338,20800.0
2006-06-29 14:30:00,19.39,19.42,19.38,19.39,51600.0,15.2259,15.2495,15.2181,15.2259,51600.0
2006-06-29 14:35:00,19.38,19.43,19.38,19.43,59400.0,15.2181,15.2573,15.2181,15.2573,59400.0
2006-06-29 14:40:00,19.44,19.47,19.43,19.46,61200.0,15.2652,15.2887,15.2573,15.2809,61200.0
2006-06-29 14:45:00,19.46,19.49,19.45,19.48,66000.0,15.2809,15.3044,15.273,15.2966,66000.0
2006-06-29 14:50:00,19.47,19.48,19.45,19.48,32000.0,15.2887,15.2966,15.273,15.2966,32000.0
2006-06-29 14:55:00,19.47,19.47,19.42,19.42,16200.0,15.2887,15.2887,15.2495,15.2495,16200.0
2006-06-29 15:00:00,19.45,19.46,19.43,19.43,8600.0,15.273,15.2809,15.2573,15.2573,8600.0
2006-06-29 15:05:00,19.43,19.46,19.43,19.45,14400.0,15.2573,15.2809,15.2573,15.273,14400.0
2006-06-29 15:10:00,19.45,19.47,19.44,19.44,13200.0,15.273,15.2887,15.2652,15.2652,13200.0
2006-06-29 15:15:00,19.43,19.44,19.42,19.43,5600.0,15.2573,15.2652,15.2495,15.2573,5600.0
2006-06-29 15:20:00,19.43,19.43,19.41,19.43,9200.0,15.2573,15.2573,15.2416,15.2573,9200.0
2006-06-29 15:25:00,19.43,19.45,19.43,19.43,26600.0,15.2573,15.273,15.2573,15.2573,26600.0
2006-06-29 15:30:00,19.43,19.43,19.39,19.4,36600.0,15.2573,15.2573,15.2259,15.2338,36600.0
2006-06-29 15:35:00,19.4,19.4,19.37,19.37,44200.0,15.2338,15.2338,15.2102,15.2102,44200.0
2006-06-29 15:40:00,19.37,19.38,19.36,19.36,34400.0,15.2102,15.2181,15.2024,15.2024,34400.0
2006-06-29 15:45:00,19.36,19.4,19.36,19.4,42200.0,15.2024,15.2338,15.2024,15.2338,42200.0
2006-06-29 15:50:00,19.4,19.45,19.4,19.45,33000.0,15.2338,15.273,15.2338,15.273,33000.0
2006-06-29 15:55:00,19.45,19.45,19.43,19.43,61200.0,15.273,15.273,15.2573,15.2573,61200.0
2006-06-30 09:30:00,19.38,19.41,19.38,19.41,18400.0,15.2181,15.2416,15.2181,15.2416,18400.0
2006-06-30 09:35:00,19.38,19.46,19.36,19.46,7000.0,15.2181,15.2809,15.2024,15.2809,7000.0
2006-06-30 09:40:00,19.48,19.48,19.43,19.43,11400.0,15.2966,15.2966,15.2573,15.2573,11400.0
2006-06-30 09:45:00,19.43,19.5,19.43,19.49,21400.0,15.2573,15.3123,15.2573,15.3044,21400.0
2006-06-30 09:50:00,19.49,19.52,19.43,19.43,15400.0,15.3044,15.328,15.2573,15.2573,15400.0
2006-06-30 09:55:00,19.44,19.46,19.42,19.43,20400.0,15.2652,15.2809,15.2495,15.2573,20400.0
2006-06-30 10:00:00,19.43,19.43,19.36,19.36,17000.0,15.2573,15.2573,15.2024,15.2024,17000.0
2006-06-30 10:05:00,19.36,19.36,19.29,19.34,25400.0,15.2024,15.2024,15.1474,15.1867,25400.0
2006-06-30 10:10:00,19.35,19.37,19.34,19.37,14200.0,15.1945,15.2102,15.1867,15.2102,14200.0
2006-06-30 10:15:00,19.37,19.39,19.35,19.35,6600.0,15.2102,15.2259,15.1945,15.1945,6600.0
2006-06-30 10:20:00,19.35,19.35,19.29,19.31,10600.0,15.1945,15.1945,15.1474,15.1631,10600.0
2006-06-30 10:25:00,19.33,19.37,19.32,19.37,9800.0,15.1788,15.2102,15.1709,15.2102,9800.0
2006-06-30 10:30:00,19.37,19.37,19.33,19.33,8600.0,15.2102,15.2102,15.1788,15.1788,8600.0
2006-06-30 10:35:00,19.33,19.35,19.33,19.35,10600.0,15.1788,15.1945,15.1788,15.1945,10600.0
2006-06-30 10:40:00,19.34,19.36,19.3,19.3,16000.0,15.1867,15.2024,15.1552,15.1552,16000.0
2006-06-30 10:45:00,19.3,19.3,19.27,19.27,21200.0,15.1552,15.1552,15.1317,15.1317,21200.0
2006-06-30 10:50:00,19.27,19.3,19.27,19.29,10600.0,15.1317,15.1552,15.1317,15.1474,10600.0
2006-06-30 10:55:00,19.29,19.31,19.29,19.29,12000.0,15.1474,15.1631,15.1474,15.1474,12000.0
2006-06-30 11:00:00,19.29,19.3,19.28,19.3,10200.0,15.1474,15.1552,15.1395,15.1552,10200.0
2006-06-30 11:05:00,19.29,19.31,19.29,19.29,5800.0,15.1474,15.1631,15.1474,15.1474,5800.0
2006-06-30 11:10:00,19.3,19.32,19.29,19.32,12400.0,15.1552,15.1709,15.1474,15.1709,12400.0
2006-06-30 11:15:00,19.32,19.33,19.32,19.32,7000.0,15.1709,15.1788,15.1709,15.1709,7000.0
2006-06-30 11:20:00,19.33,19.35,19.32,19.34,9800.0,15.1788,15.1945,15.1709,15.1867,9800.0
2006-06-30 11:25:00,19.34,19.34,19.33,19.34,3800.0,15.1867,15.1867,15.1788,15.1867,3800.0
2006-06-30 11:30:00,19.33,19.33,19.31,19.31,7400.0,15.1788,15.1788,15.1631,15.1631,7400.0
2006-06-30 11:35:00,19.31,19.32,19.3,19.31,5400.0,15.1631,15.1709,15.1552,15.1631,5400.0
2006-06-30 11:40:00,19.3,19.36,19.3,19.36,25400.0,15.1552,15.2024,15.1552,15.2024,25400.0
2006-06-30 11:45:00,19.41,19.41,19.34,19.35,12200.0,15.2416,15.2416,15.1867,15.1945,12200.0
2006-06-30 11:50:00,19.36,19.38,19.35,19.38,8600.0,15.2024,15.2181,15.1945,15.2181,8600.0
2006-06-30 11:55:00,19.39,19.4,19.38,19.38,9800.0,15.2259,15.2338,15.2181,15.2181,9800.0
2006-06-30 12:00:00,19.38,19.39,19.38,19.38,5400.0,15.2181,15.2259,15.2181,15.2181,5400.0
2006-06-30 12:05:00,19.39,19.39,19.34,19.35,8200.0,15.2259,15.2259,15.1867,15.1945,8200.0
2006-06-30 12:10:00,19.36,19.36,19.35,19.35,1000.0,15.2024,15.2024,15.1945,15.1945,1000.0
2006-06-30 12:15:00,19.34,19.34,19.33,19.33,3000.0,15.1867,15.1867,15.1788,15.1788,3000.0
2006-06-30 12:20:00,19.33,19.37,19.33,19.36,9600.0,15.1788,15.2102,15.1788,15.2024,9600.0
2006-06-30 12:25:00,19.35,19.36,19.35,19.36,2200.0,15.1945,15.2024,15.1945,15.2024,2200.0
2006-06-30 12:30:00,19.36,19.36,19.34,19.34,1800.0,15.2024,15.2024,15.1867,15.1867,1800.0
2006-06-30 12:35:00,19.33,19.35,19.33,19.35,3800.0,15.1788,15.1945,15.1788,15.1945,3800.0
2006-06-30 12:40:00,19.34,19.36,19.34,19.36,4200.0,15.1867,15.2024,15.1867,15.2024,4200.0
2006-06-30 12:45:00,19.36,19.37,19.36,19.37,6400.0,15.2024,15.2102,15.2024,15.2102,6400.0
2006-06-30 12:50:00,19.37,19.39,19.36,19.36,10400.0,15.2102,15.2259,15.2024,15.2024,10400.0
2006-06-30 12:55:00,19.35,19.35,19.35,19.35,1200.0,15.1945,15.1945,15.1945,15.1945,1200.0
2006-06-30 13:00:00,19.34,19.34,19.33,19.34,5200.0,15.1867,15.1867,15.1788,15.1867,5200.0
2006-06-30 13:05:00,19.34,19.36,19.34,19.36,5000.0,15.1867,15.2024,15.1867,15.2024,5000.0
2006-06-30 13:10:00,19.36,19.36,19.34,19.36,11000.0,15.2024,15.2024,15.1867,15.2024,11000.0
2006-06-30 13:15:00,19.34,19.36,19.34,19.36,3400.0,15.1867,15.2024,15.1867,15.2024,3400.0
2006-06-30 13:20:00,19.36,19.38,19.36,19.38,6800.0,15.2024,15.2181,15.2024,15.2181,6800.0
2006-06-30 13:25:00,19.38,19.39,19.38,19.39,6600.0,15.2181,15.2259,15.2181,15.2259,6600.0
2006-06-30 13:30:00,19.39,19.39,19.38,19.39,3800.0,15.2259,15.2259,15.2181,15.2259,3800.0
2006-06-30 13:35:00,19.38,19.39,19.38,19.38,1400.0,15.2181,15.2259,15.2181,15.2181,1400.0
2006-06-30 13:40:00,19.38,19.38,19.36,19.36,6600.0,15.2181,15.2181,15.2024,15.2024,6600.0
2006-06-30 13:45:00,19.36,19.39,19.35,19.39,11400.0,15.2024,15.2259,15.1945,15.2259,11400.0
2006-06-30 13:50:00,19.38,19.39,19.37,19.38,8400.0,15.2181,15.2259,15.2102,15.2181,8400.0
2006-06-30 13:55:00,19.38,19.39,19.36,19.39,8800.0,15.2181,15.2259,15.2024,15.2259,8800.0
2006-06-30 14:00:00,19.38,19.38,19.36,19.36,2200.0,15.2181,15.2181,15.2024,15.2024,2200.0
2006-06-30 14:05:00,19.36,19.38,19.35,19.38,32800.0,15.2024,15.2181,15.1945,15.2181,32800.0
2006-06-30 14:10:00,19.38,19.39,19.37,19.38,71200.0,15.2181,15.2259,15.2102,15.2181,71200.0
2006-06-30 14:15:00,19.38,19.38,19.37,19.38,12000.0,15.2181,15.2181,15.2102,15.2181,12000.0
2006-06-30 14:20:00,19.37,19.38,19.36,19.38,9600.0,15.2102,15.2181,15.2024,15.2181,9600.0
2006-06-30 14:25:00,19.38,19.38,19.36,19.38,19400.0,15.2181,15.2181,15.2024,15.2181,19400.0
2006-06-30 14:30:00,19.38,19.38,19.37,19.37,12800.0,15.2181,15.2181,15.2102,15.2102,12800.0
2006-06-30 14:35:00,19.37,19.4,19.36,19.38,10600.0,15.2102,15.2338,15.2024,15.2181,10600.0
2006-06-30 14:40:00,19.39,19.4,19.39,19.4,5600.0,15.2259,15.2338,15.2259,15.2338,5600.0
2006-06-30 14:45:00,19.39,19.42,19.39,19.42,9000.0,15.2259,15.2495,15.2259,15.2495,9000.0
2006-06-30 14:50:00,19.42,19.43,19.41,19.43,4600.0,15.2495,15.2573,15.2416,15.2573,4600.0
2006-06-30 14:55:00,19.42,19.43,19.41,19.42,7000.0,15.2495,15.2573,15.2416,15.2495,7000.0
2006-06-30 15:00:00,19.41,19.42,19.38,19.39,17800.0,15.2416,15.2495,15.2181,15.2259,17800.0
2006-06-30 15:05:00,19.4,19.41,19.39,19.41,13600.0,15.2338,15.2416,15.2259,15.2416,13600.0
2006-06-30 15:10:00,19.41,19.41,19.36,19.36,11000.0,15.2416,15.2416,15.2024,15.2024,11000.0
2006-06-30 15:15:00,19.37,19.38,19.36,19.36,5000.0,15.2102,15.2181,15.2024,15.2024,5000.0
2006-06-30 15:20:00,19.36,19.38,19.36,19.38,5400.0,15.2024,15.2181,15.2024,15.2181,5400.0
2006-06-30 15:25:00,19.37,19.37,19.33,19.33,4600.0,15.2102,15.2102,15.1788,15.1788,4600.0
2006-06-30 15:30:00,19.33,19.34,19.31,19.32,17800.0,15.1788,15.1867,15.1631,15.1709,17800.0
2006-06-30 15:35:00,19.32,19.32,19.32,19.32,30200.0,15.1709,15.1709,15.1709,15.1709,30200.0
2006-06-30 15:40:00,19.32,19.33,19.32,19.33,13200.0,15.1709,15.1788,15.1709,15.1788,13200.0
2006-06-30 15:45:00,19.32,19.37,19.32,19.36,17600.0,15.1709,15.2102,15.1709,15.2024,17600.0
2006-06-30 15:50:00,19.37,19.38,19.36,19.36,11800.0,15.2102,15.2181,15.2024,15.2024,11800.0
2006-06-30 15:55:00,19.35,19.37,19.35,19.36,28200.0,15.1945,15.2102,15.1945,15.2024,28200.0
2006-07-03 09:30:00,19.45,19.46,19.39,19.42,20000.0,15.273,15.2809,15.2259,15.2495,20000.0
2006-07-03 09:35:00,19.37,19.39,19.36,19.36,11800.0,15.2102,15.2259,15.2024,15.2024,11800.0
2006-07-03 09:40:00,19.34,19.42,19.34,19.38,13400.0,15.1867,15.2495,15.1867,15.2181,13400.0
2006-07-03 09:45:00,19.38,19.39,19.36,19.36,7000.0,15.2181,15.2259,15.2024,15.2024,7000.0
2006-07-03 09:50:00,19.38,19.4,19.36,19.36,14400.0,15.2181,15.2338,15.2024,15.2024,14400.0
2006-07-03 09:55:00,19.36,19.39,19.36,19.38,9400.0,15.2024,15.2259,15.2024,15.2181,9400.0
2006-07-03 10:00:00,19.38,19.38,19.34,19.35,17600.0,15.2181,15.2181,15.1867,15.1945,17600.0
2006-07-03 10:05:00,19.35,19.38,19.33,19.38,7400.0,15.1945,15.2181,15.1788,15.2181,7400.0
2006-07-03 10:10:00,19.38,19.38,19.36,19.36,9800.0,15.2181,15.2181,15.2024,15.2024,9800.0
2006-07-03 10:15:00,19.36,19.39,19.36,19.39,9400.0,15.2024,15.2259,15.2024,15.2259,9400.0
2006-07-03 10:20:00,19.39,19.39,19.35,19.35,9800.0,15.2259,15.2259,15.1945,15.1945,9800.0
2006-07-03 10:25:00,19.35,19.35,19.34,19.34,10600.0,15.1945,15.1945,15.1867,15.1867,10600.0
2006-07-03 10:30:00,19.33,19.36,19.33,19.35,13200.0,15.1788,15.2024,15.1788,15.1945,13200.0
2006-07-03 10:35:00,19.35,19.36,19.34,19.36,6600.0,15.1945,15.2024,15.1867,15.2024,6600.0
2006-07-03 10:40:00,19.36,19.37,19.36,19.36,14200.0,15.2024,15.2102,15.2024,15.2024,14200.0
2006-07-03 10:45:00,19.36,19.37,19.35,19.36,9200.0,15.2024,15.2102,15.1945,15.2024,9200.0
2006-07-03 10:50:00,19.36,19.37,19.36,19.36,13200.0,15.2024,15.2102,15.2024,15.2024,13200.0
2006-07-03 10:55:00,19.36,19.38,19.36,19.36,7000.0,15.2024,15.2181,15.2024,15.2024,7000.0
2006-07-03 11:00:00,19.38,19.38,19.36,19.37,11200.0,15.2181,15.2181,15.2024,15.2102,11200.0
2006-07-03 11:05:00,19.37,19.37,19.37,19.37,4000.0,15.2102,15.2102,15.2102,15.2102,4000.0
2006-07-03 11:10:00,19.38,19.38,19.34,19.36,14400.0,15.2181,15.2181,15.1867,15.2024,14400.0
2006-07-03 11:15:00,19.36,19.4,19.36,19.4,10800.0,15.2024,15.2338,15.2024,15.2338,10800.0
2006-07-03 11:20:00,19.39,19.4,19.39,19.39,6800.0,15.2259,15.2338,15.2259,15.2259,6800.0
2006-07-03 11:25:00,19.39,19.39,19.36,19.36,8000.0,15.2259,15.2259,15.2024,15.2024,8000.0
2006-07-03 11:30:00,19.36,19.36,19.35,19.36,6600.0,15.2024,15.2024,15.1945,15.2024,6600.0
2006-07-03 11:35:00,19.36,19.37,19.35,19.36,14200.0,15.2024,15.2102,15.1945,15.2024,14200.0
2006-07-03 11:40:00,19.36,19.36,19.36,19.36,11800.0,15.2024,15.2024,15.2024,15.2024,11800.0
2006-07-03 11:45:00,19.36,19.38,19.36,19.36,6200.0,15.2024,15.2181,15.2024,15.2024,6200.0
2006-07-03 11:50:00,19.36,19.37,19.34,19.35,8200.0,15.2024,15.2102,15.1867,15.1945,8200.0
2006-07-03 11:55:00,19.34,19.34,19.32,19.33,17400.0,15.1867,15.1867,15.1709,15.1788,17400.0
2006-07-03 12:00:00,19.32,19.34,19.32,19.34,6800.0,15.1709,15.1867,15.1709,15.1867,6800.0
2006-07-03 12:05:00,19.34,19.34,19.3,19.3,10400.0,15.1867,15.1867,15.1552,15.1552,10400.0
2006-07-03 12:10:00,19.3,19.3,19.27,19.27,14000.0,15.1552,15.1552,15.1317,15.1317,14000.0
2006-07-03 12:15:00,19.27,19.27,19.26,19.26,9200.0,15.1317,15.1317,15.1238,15.1238,9200.0
2006-07-03 12:20:00,19.26,19.27,19.25,19.25,20600.0,15.1238,15.1317,15.116,15.116,20600.0
2006-07-03 12:25:00,19.25,19.25,19.24,19.24,13600.0,15.116,15.116,15.1081,15.1081,13600.0
2006-07-03 12:30:00,19.24,19.25,19.22,19.25,21000.0,15.1081,15.116,15.0924,15.116,21000.0
2006-07-03 12:35:00,19.25,19.27,19.25,19.27,15400.0,15.116,15.1317,15.116,15.1317,15400.0
2006-07-03 12:40:00,19.27,19.28,19.27,19.28,10800.0,15.1317,15.1395,15.1317,15.1395,10800.0
2006-07-03 12:45:00,19.28,19.3,19.28,19.29,5600.0,15.1395,15.1552,15.1395,15.1474,5600.0
2006-07-03 12:50:00,19.29,19.31,19.29,19.3,10600.0,15.1474,15.1631,15.1474,15.1552,10600.0
2006-07-03 12:55:00,19.3,19.33,19.3,19.32,17200.0,15.1552,15.1788,15.1552,15.1709,17200.0
2006-07-03 13:00:00,19.32,19.32,19.32,19.32,16400.0,15.1709,15.1709,15.1709,15.1709,16400.0
2006-07-03 13:05:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 13:10:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 13:15:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 13:20:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 13:25:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 13:30:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 13:35:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 13:40:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 13:45:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 13:50:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 13:55:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 14:00:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 14:05:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 14:10:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 14:15:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 14:20:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 14:25:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 14:30:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 14:35:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 14:40:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 14:45:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 14:50:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 14:55:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 15:00:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 15:05:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 15:10:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 15:15:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 15:20:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 15:25:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 15:30:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 15:35:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 15:40:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 15:45:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 15:50:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-03 15:55:00,19.32,19.32,19.32,19.32,0.0,15.1709,15.1709,15.1709,15.1709,0.0
2006-07-05 09:30:00,19.27,19.33,19.24,19.29,29600.0,15.1317,15.1788,15.1081,15.1474,29600.0
2006-07-05 09:35:00,19.28,19.28,19.2,19.28,18000.0,15.1395,15.1395,15.0767,15.1395,18000.0
2006-07-05 09:40:00,19.28,19.28,19.19,19.21,24000.0,15.1395,15.1395,15.0689,15.0846,24000.0
2006-07-05 09:45:00,19.2,19.2,19.15,19.16,12600.0,15.0767,15.0767,15.0375,15.0453,12600.0
2006-07-05 09:50:00,19.16,19.16,19.13,19.15,16200.0,15.0453,15.0453,15.0217,15.0375,16200.0
2006-07-05 09:55:00,19.14,19.18,19.13,19.17,16600.0,15.0296,15.061,15.0217,15.0532,16600.0
2006-07-05 10:00:00,19.17,19.19,19.16,19.16,11400.0,15.0532,15.0689,15.0453,15.0453,11400.0
2006-07-05 10:05:00,19.16,19.16,19.09,19.1,15200.0,15.0453,15.0453,14.9903,14.9982,15200.0
2006-07-05 10:10:00,19.11,19.13,19.1,19.13,11200.0,15.006,15.0217,14.9982,15.0217,11200.0
2006-07-05 10:15:00,19.13,19.13,19.1,19.1,14000.0,15.0217,15.0217,14.9982,14.9982,14000.0
2006-07-05 10:20:00,19.1,19.1,19.04,19.05,17200.0,14.9982,14.9982,14.9511,14.9589,17200.0
2006-07-05 10:25:00,19.04,19.04,18.98,18.99,22400.0,14.9511,14.9511,14.904,14.9118,22400.0
2006-07-05 10:30:00,18.98,18.99,18.98,18.98,31400.0,14.904,14.9118,14.904,14.904,31400.0
2006-07-05 10:35:00,18.97,18.98,18.96,18.98,15200.0,14.8961,14.904,14.8883,14.904,15200.0
2006-07-05 10:40:00,18.97,19.0,18.97,18.98,10400.0,14.8961,14.9197,14.8961,14.904,10400.0
2006-07-05 10:45:00,18.99,18.99,18.93,18.93,14600.0,14.9118,14.9118,14.8647,14.8647,14600.0
2006-07-05 10:50:00,18.93,18.93,18.88,18.9,22400.0,14.8647,14.8647,14.8254,14.8411,22400.0
2006-07-05 10:55:00,18.9,18.9,18.86,18.86,18000.0,14.8411,14.8411,14.8097,14.8097,18000.0
2006-07-05 11:00:00,18.86,18.88,18.85,18.88,22600.0,14.8097,14.8254,14.8019,14.8254,22600.0
2006-07-05 11:05:00,18.88,18.92,18.88,18.92,12000.0,14.8254,14.8568,14.8254,14.8568,12000.0
2006-07-05 11:10:00,18.92,18.96,18.92,18.95,13800.0,14.8568,14.8883,14.8568,14.8804,13800.0
2006-07-05 11:15:00,18.95,18.95,18.93,18.93,9000.0,14.8804,14.8804,14.8647,14.8647,9000.0
2006-07-05 11:20:00,18.93,18.94,18.93,18.93,17400.0,14.8647,14.8726,14.8647,14.8647,17400.0
2006-07-05 11:25:00,18.93,18.96,18.93,18.95,21000.0,14.8647,14.8883,14.8647,14.8804,21000.0
2006-07-05 11:30:00,18.96,18.99,18.96,18.99,17600.0,14.8883,14.9118,14.8883,14.9118,17600.0
2006-07-05 11:35:00,18.99,19.03,18.99,19.03,15000.0,14.9118,14.9432,14.9118,14.9432,15000.0
2006-07-05 11:40:00,19.03,19.06,19.03,19.06,14800.0,14.9432,14.9668,14.9432,14.9668,14800.0
2006-07-05 11:45:00,19.06,19.1,19.05,19.09,21800.0,14.9668,14.9982,14.9589,14.9903,21800.0
2006-07-05 11:50:00,19.1,19.1,19.07,19.07,7000.0,14.9982,14.9982,14.9746,14.9746,7000.0
2006-07-05 11:55:00,19.07,19.07,19.05,19.05,13600.0,14.9746,14.9746,14.9589,14.9589,13600.0
2006-07-05 12:00:00,19.05,19.05,19.0,19.0,9400.0,14.9589,14.9589,14.9197,14.9197,9400.0
2006-07-05 12:05:00,19.0,19.0,18.98,18.99,9200.0,14.9197,14.9197,14.904,14.9118,9200.0
2006-07-05 12:10:00,18.99,19.0,18.99,18.99,5000.0,14.9118,14.9197,14.9118,14.9118,5000.0
2006-07-05 12:15:00,18.99,18.99,18.97,18.97,15800.0,14.9118,14.9118,14.8961,14.8961,15800.0
2006-07-05 12:20:00,18.97,18.97,18.96,18.97,7600.0,14.8961,14.8961,14.8883,14.8961,7600.0
2006-07-05 12:25:00,18.97,19.0,18.97,19.0,10200.0,14.8961,14.9197,14.8961,14.9197,10200.0
2006-07-05 12:30:00,19.0,19.0,18.99,18.99,9200.0,14.9197,14.9197,14.9118,14.9118,9200.0
2006-07-05 12:35:00,18.99,19.0,18.99,19.0,4400.0,14.9118,14.9197,14.9118,14.9197,4400.0
2006-07-05 12:40:00,18.99,19.0,18.99,19.0,2800.0,14.9118,14.9197,14.9118,14.9197,2800.0
2006-07-05 12:45:00,19.0,19.0,18.98,18.98,5600.0,14.9197,14.9197,14.904,14.904,5600.0
2006-07-05 12:50:00,18.97,18.98,18.97,18.97,1800.0,14.8961,14.904,14.8961,14.8961,1800.0
2006-07-05 12:55:00,18.97,18.97,18.96,18.96,4200.0,14.8961,14.8961,14.8883,14.8883,4200.0
2006-07-05 13:00:00,18.96,18.96,18.93,18.95,9600.0,14.8883,14.8883,14.8647,14.8804,9600.0
2006-07-05 13:05:00,18.94,18.94,18.93,18.94,10200.0,14.8726,14.8726,14.8647,14.8726,10200.0
2006-07-05 13:10:00,18.94,18.98,18.94,18.98,12200.0,14.8726,14.904,14.8726,14.904,12200.0
2006-07-05 13:15:00,18.98,19.0,18.98,19.0,5200.0,14.904,14.9197,14.904,14.9197,5200.0
2006-07-05 13:20:00,19.0,19.0,18.97,18.98,12600.0,14.9197,14.9197,14.8961,14.904,12600.0
2006-07-05 13:25:00,18.97,18.99,18.97,18.99,7000.0,14.8961,14.9118,14.8961,14.9118,7000.0
2006-07-05 13:30:00,18.99,19.03,18.99,19.02,9200.0,14.9118,14.9432,14.9118,14.9354,9200.0
2006-07-05 13:35:00,19.02,19.04,19.02,19.02,11000.0,14.9354,14.9511,14.9354,14.9354,11000.0
2006-07-05 13:40:00,19.02,19.04,19.02,19.02,7400.0,14.9354,14.9511,14.9354,14.9354,7400.0
2006-07-05 13:45:00,19.03,19.03,19.0,19.02,6000.0,14.9432,14.9432,14.9197,14.9354,6000.0
2006-07-05 13:50:00,19.02,19.02,19.0,19.0,8800.0,14.9354,14.9354,14.9197,14.9197,8800.0
2006-07-05 13:55:00,19.0,19.0,18.99,19.0,5400.0,14.9197,14.9197,14.9118,14.9197,5400.0
2006-07-05 14:00:00,18.99,19.0,18.97,18.99,8600.0,14.9118,14.9197,14.8961,14.9118,8600.0
2006-07-05 14:05:00,18.99,18.99,18.98,18.98,6600.0,14.9118,14.9118,14.904,14.904,6600.0
2006-07-05 14:10:00,18.98,19.0,18.98,19.0,19400.0,14.904,14.9197,14.904,14.9197,19400.0
2006-07-05 14:15:00,19.0,19.04,19.0,19.04,23200.0,14.9197,14.9511,14.9197,14.9511,23200.0
2006-07-05 14:20:00,19.04,19.06,19.03,19.04,37200.0,14.9511,14.9668,14.9432,14.9511,37200.0
2006-07-05 14:25:00,19.04,19.04,19.01,19.02,21600.0,14.9511,14.9511,14.9275,14.9354,21600.0
2006-07-05 14:30:00,19.02,19.07,19.02,19.05,48400.0,14.9354,14.9746,14.9354,14.9589,48400.0
2006-07-05 14:35:00,19.05,19.05,19.03,19.05,57800.0,14.9589,14.9589,14.9432,14.9589,57800.0
2006-07-05 14:40:00,19.05,19.09,19.05,19.08,21800.0,14.9589,14.9903,14.9589,14.9825,21800.0
2006-07-05 14:45:00,19.09,19.09,19.09,19.09,23000.0,14.9903,14.9903,14.9903,14.9903,23000.0
2006-07-05 14:50:00,19.09,19.11,19.09,19.1,20000.0,14.9903,15.006,14.9903,14.9982,20000.0
2006-07-05 14:55:00,19.09,19.12,19.09,19.12,13600.0,14.9903,15.0139,14.9903,15.0139,13600.0
2006-07-05 15:00:00,19.12,19.14,19.11,19.14,24600.0,15.0139,15.0296,15.006,15.0296,24600.0
2006-07-05 15:05:00,19.14,19.15,19.12,19.13,25200.0,15.0296,15.0375,15.0139,15.0217,25200.0
2006-07-05 15:10:00,19.13,19.13,19.09,19.1,41000.0,15.0217,15.0217,14.9903,14.9982,41000.0
2006-07-05 15:15:00,19.1,19.12,19.1,19.11,21600.0,14.9982,15.0139,14.9982,15.006,21600.0
2006-07-05 15:20:00,19.11,19.13,19.11,19.13,23800.0,15.006,15.0217,15.006,15.0217,23800.0
2006-07-05 15:25:00,19.13,19.14,19.12,19.13,13800.0,15.0217,15.0296,15.0139,15.0217,13800.0
2006-07-05 15:30:00,19.14,19.14,19.11,19.14,28000.0,15.0296,15.0296,15.006,15.0296,28000.0
2006-07-05 15:35:00,19.14,19.14,19.11,19.13,27800.0,15.0296,15.0296,15.006,15.0217,27800.0
2006-07-05 15:40:00,19.14,19.14,19.11,19.13,23800.0,15.0296,15.0296,15.006,15.0217,23800.0
2006-07-05 15:45:00,19.12,19.16,19.11,19.16,28000.0,15.0139,15.0453,15.006,15.0453,28000.0
2006-07-05 15:50:00,19.15,19.17,19.15,19.15,19000.0,15.0375,15.0532,15.0375,15.0375,19000.0
2006-07-05 15:55:00,19.15,19.16,19.13,19.13,38400.0,15.0375,15.0453,15.0217,15.0217,38400.0
2006-07-06 09:30:00,19.15,19.3,19.15,19.3,14600.0,15.0375,15.1552,15.0375,15.1552,14600.0
2006-07-06 09:35:00,19.3,19.3,19.26,19.27,6400.0,15.1552,15.1552,15.1238,15.1317,6400.0
2006-07-06 09:40:00,19.25,19.32,19.25,19.3,6600.0,15.116,15.1709,15.116,15.1552,6600.0
2006-07-06 09:45:00,19.32,19.32,19.27,19.29,8600.0,15.1709,15.1709,15.1317,15.1474,8600.0
2006-07-06 09:50:00,19.28,19.33,19.28,19.32,19400.0,15.1395,15.1788,15.1395,15.1709,19400.0
2006-07-06 09:55:00,19.32,19.33,19.29,19.29,12800.0,15.1709,15.1788,15.1474,15.1474,12800.0
2006-07-06 10:00:00,19.29,19.32,19.29,19.31,10800.0,15.1474,15.1709,15.1474,15.1631,10800.0
2006-07-06 10:05:00,19.3,19.31,19.28,19.3,11800.0,15.1552,15.1631,15.1395,15.1552,11800.0
2006-07-06 10:10:00,19.29,19.3,19.27,19.28,12000.0,15.1474,15.1552,15.1317,15.1395,12000.0
2006-07-06 10:15:00,19.27,19.29,19.27,19.28,5800.0,15.1317,15.1474,15.1317,15.1395,5800.0
2006-07-06 10:20:00,19.28,19.32,19.28,19.3,11800.0,15.1395,15.1709,15.1395,15.1552,11800.0
2006-07-06 10:25:00,19.3,19.31,19.29,19.29,13000.0,15.1552,15.1631,15.1474,15.1474,13000.0
2006-07-06 10:30:00,19.29,19.31,19.29,19.29,9600.0,15.1474,15.1631,15.1474,15.1474,9600.0
2006-07-06 10:35:00,19.29,19.29,19.28,19.29,6600.0,15.1474,15.1474,15.1395,15.1474,6600.0
2006-07-06 10:40:00,19.28,19.29,19.28,19.29,8200.0,15.1395,15.1474,15.1395,15.1474,8200.0
2006-07-06 10:45:00,19.28,19.29,19.28,19.28,6600.0,15.1395,15.1474,15.1395,15.1395,6600.0
2006-07-06 10:50:00,19.28,19.28,19.26,19.27,9400.0,15.1395,15.1395,15.1238,15.1317,9400.0
2006-07-06 10:55:00,19.27,19.29,19.26,19.29,11600.0,15.1317,15.1474,15.1238,15.1474,11600.0
2006-07-06 11:00:00,19.28,19.31,19.28,19.3,12600.0,15.1395,15.1631,15.1395,15.1552,12600.0
2006-07-06 11:05:00,19.31,19.32,19.31,19.31,5800.0,15.1631,15.1709,15.1631,15.1631,5800.0
2006-07-06 11:10:00,19.31,19.36,19.31,19.35,17400.0,15.1631,15.2024,15.1631,15.1945,17400.0
2006-07-06 11:15:00,19.35,19.38,19.35,19.38,6200.0,15.1945,15.2181,15.1945,15.2181,6200.0
2006-07-06 11:20:00,19.36,19.38,19.36,19.36,7200.0,15.2024,15.2181,15.2024,15.2024,7200.0
2006-07-06 11:25:00,19.36,19.37,19.36,19.36,8600.0,15.2024,15.2102,15.2024,15.2024,8600.0
2006-07-06 11:30:00,19.35,19.35,19.33,19.33,16000.0,15.1945,15.1945,15.1788,15.1788,16000.0
2006-07-06 11:35:00,19.33,19.33,19.31,19.32,32000.0,15.1788,15.1788,15.1631,15.1709,32000.0
2006-07-06 11:40:00,19.32,19.36,19.32,19.36,5200.0,15.1709,15.2024,15.1709,15.2024,5200.0
2006-07-06 11:45:00,19.36,19.37,19.36,19.36,8400.0,15.2024,15.2102,15.2024,15.2024,8400.0
2006-07-06 11:50:00,19.36,19.36,19.34,19.35,12800.0,15.2024,15.2024,15.1867,15.1945,12800.0
2006-07-06 11:55:00,19.34,19.35,19.33,19.35,12000.0,15.1867,15.1945,15.1788,15.1945,12000.0
2006-07-06 12:00:00,19.34,19.35,19.33,19.34,14800.0,15.1867,15.1945,15.1788,15.1867,14800.0
2006-07-06 12:05:00,19.34,19.34,19.33,19.33,2800.0,15.1867,15.1867,15.1788,15.1788,2800.0
2006-07-06 12:10:00,19.33,19.34,19.33,19.33,4600.0,15.1788,15.1867,15.1788,15.1788,4600.0
2006-07-06 12:15:00,19.33,19.33,19.32,19.32,8600.0,15.1788,15.1788,15.1709,15.1709,8600.0
2006-07-06 12:20:00,19.31,19.32,19.3,19.3,12200.0,15.1631,15.1709,15.1552,15.1552,12200.0
2006-07-06 12:25:00,19.31,19.35,19.31,19.34,5800.0,15.1631,15.1945,15.1631,15.1867,5800.0
2006-07-06 12:30:00,19.33,19.34,19.32,19.34,5800.0,15.1788,15.1867,15.1709,15.1867,5800.0
2006-07-06 12:35:00,19.34,19.34,19.33,19.34,2600.0,15.1867,15.1867,15.1788,15.1867,2600.0
2006-07-06 12:40:00,19.34,19.34,19.33,19.34,7600.0,15.1867,15.1867,15.1788,15.1867,7600.0
2006-07-06 12:45:00,19.34,19.34,19.33,19.33,32000.0,15.1867,15.1867,15.1788,15.1788,32000.0
2006-07-06 12:50:00,19.32,19.35,19.32,19.35,9000.0,15.1709,15.1945,15.1709,15.1945,9000.0
2006-07-06 12:55:00,19.34,19.35,19.32,19.33,9200.0,15.1867,15.1945,15.1709,15.1788,9200.0
2006-07-06 13:00:00,19.32,19.34,19.32,19.33,14000.0,15.1709,15.1867,15.1709,15.1788,14000.0
2006-07-06 13:05:00,19.33,19.36,19.33,19.34,59600.0,15.1788,15.2024,15.1788,15.1867,59600.0
2006-07-06 13:10:00,19.35,19.35,19.34,19.35,11200.0,15.1945,15.1945,15.1867,15.1945,11200.0
2006-07-06 13:15:00,19.35,19.39,19.35,19.38,26400.0,15.1945,15.2259,15.1945,15.2181,26400.0
2006-07-06 13:20:00,19.38,19.4,19.38,19.4,7000.0,15.2181,15.2338,15.2181,15.2338,7000.0
2006-07-06 13:25:00,19.39,19.41,19.39,19.4,8600.0,15.2259,15.2416,15.2259,15.2338,8600.0
2006-07-06 13:30:00,19.41,19.41,19.4,19.4,6000.0,15.2416,15.2416,15.2338,15.2338,6000.0
2006-07-06 13:35:00,19.41,19.41,19.4,19.41,6600.0,15.2416,15.2416,15.2338,15.2416,6600.0
2006-07-06 13:40:00,19.4,19.42,19.4,19.41,2800.0,15.2338,15.2495,15.2338,15.2416,2800.0
2006-07-06 13:45:00,19.41,19.43,19.41,19.41,5600.0,15.2416,15.2573,15.2416,15.2416,5600.0
2006-07-06 13:50:00,19.41,19.42,19.41,19.42,3600.0,15.2416,15.2495,15.2416,15.2495,3600.0
2006-07-06 13:55:00,19.42,19.42,19.4,19.4,5000.0,15.2495,15.2495,15.2338,15.2338,5000.0
2006-07-06 14:00:00,19.4,19.4,19.4,19.4,12600.0,15.2338,15.2338,15.2338,15.2338,12600.0
2006-07-06 14:05:00,19.4,19.4,19.38,19.39,7000.0,15.2338,15.2338,15.2181,15.2259,7000.0
2006-07-06 14:10:00,19.39,19.39,19.36,19.36,15200.0,15.2259,15.2259,15.2024,15.2024,15200.0
2006-07-06 14:15:00,19.37,19.38,19.36,19.37,12800.0,15.2102,15.2181,15.2024,15.2102,12800.0
2006-07-06 14:20:00,19.36,19.38,19.36,19.36,10800.0,15.2024,15.2181,15.2024,15.2024,10800.0
2006-07-06 14:25:00,19.37,19.4,19.37,19.4,14200.0,15.2102,15.2338,15.2102,15.2338,14200.0
2006-07-06 14:30:00,19.4,19.4,19.38,19.38,8800.0,15.2338,15.2338,15.2181,15.2181,8800.0
2006-07-06 14:35:00,19.38,19.4,19.38,19.4,10600.0,15.2181,15.2338,15.2181,15.2338,10600.0
2006-07-06 14:40:00,19.4,19.4,19.38,19.38,9400.0,15.2338,15.2338,15.2181,15.2181,9400.0
2006-07-06 14:45:00,19.38,19.39,19.38,19.38,4000.0,15.2181,15.2259,15.2181,15.2181,4000.0
2006-07-06 14:50:00,19.38,19.38,19.36,19.36,10000.0,15.2181,15.2181,15.2024,15.2024,10000.0
2006-07-06 14:55:00,19.37,19.42,19.37,19.4,58400.0,15.2102,15.2495,15.2102,15.2338,58400.0
2006-07-06 15:00:00,19.4,19.41,19.4,19.4,28800.0,15.2338,15.2416,15.2338,15.2338,28800.0
2006-07-06 15:05:00,19.41,19.41,19.4,19.41,24600.0,15.2416,15.2416,15.2338,15.2416,24600.0
2006-07-06 15:10:00,19.41,19.43,19.41,19.43,16200.0,15.2416,15.2573,15.2416,15.2573,16200.0
2006-07-06 15:15:00,19.43,19.44,19.43,19.44,16600.0,15.2573,15.2652,15.2573,15.2652,16600.0
2006-07-06 15:20:00,19.43,19.45,19.43,19.45,6800.0,15.2573,15.273,15.2573,15.273,6800.0
2006-07-06 15:25:00,19.45,19.45,19.42,19.42,10600.0,15.273,15.273,15.2495,15.2495,10600.0
2006-07-06 15:30:00,19.42,19.42,19.4,19.4,28400.0,15.2495,15.2495,15.2338,15.2338,28400.0
2006-07-06 15:35:00,19.4,19.43,19.4,19.42,16600.0,15.2338,15.2573,15.2338,15.2495,16600.0
2006-07-06 15:40:00,19.42,19.45,19.42,19.45,32000.0,15.2495,15.273,15.2495,15.273,32000.0
2006-07-06 15:45:00,19.44,19.46,19.44,19.46,24400.0,15.2652,15.2809,15.2652,15.2809,24400.0
2006-07-06 15:50:00,19.45,19.47,19.45,19.47,43600.0,15.273,15.2887,15.273,15.2887,43600.0
2006-07-06 15:55:00,19.46,19.47,19.45,19.45,35800.0,15.2809,15.2887,15.273,15.273,35800.0
2006-07-07 09:30:00,19.45,19.45,19.36,19.36,16800.0,15.273,15.273,15.2024,15.2024,16800.0
2006-07-07 09:35:00,19.35,19.35,19.21,19.33,10800.0,15.1945,15.1945,15.0846,15.1788,10800.0
2006-07-07 09:40:00,19.32,19.4,19.31,19.4,5800.0,15.1709,15.2338,15.1631,15.2338,5800.0
2006-07-07 09:45:00,19.4,19.43,19.38,19.38,10000.0,15.2338,15.2573,15.2181,15.2181,10000.0
2006-07-07 09:50:00,19.38,19.43,19.38,19.4,8200.0,15.2181,15.2573,15.2181,15.2338,8200.0
2006-07-07 09:55:00,19.39,19.43,19.39,19.41,6400.0,15.2259,15.2573,15.2259,15.2416,6400.0
2006-07-07 10:00:00,19.41,19.45,19.41,19.43,9800.0,15.2416,15.273,15.2416,15.2573,9800.0
2006-07-07 10:05:00,19.44,19.45,19.42,19.45,9200.0,15.2652,15.273,15.2495,15.273,9200.0
2006-07-07 10:10:00,19.45,19.5,19.45,19.5,16000.0,15.273,15.3123,15.273,15.3123,16000.0
2006-07-07 10:15:00,19.49,19.52,19.49,19.5,12000.0,15.3044,15.328,15.3044,15.3123,12000.0
2006-07-07 10:20:00,19.5,19.5,19.46,19.46,11200.0,15.3123,15.3123,15.2809,15.2809,11200.0
2006-07-07 10:25:00,19.46,19.46,19.43,19.43,4200.0,15.2809,15.2809,15.2573,15.2573,4200.0
2006-07-07 10:30:00,19.42,19.43,19.39,19.39,13400.0,15.2495,15.2573,15.2259,15.2259,13400.0
2006-07-07 10:35:00,19.39,19.4,19.39,19.39,19400.0,15.2259,15.2338,15.2259,15.2259,19400.0
2006-07-07 10:40:00,19.39,19.39,19.36,19.36,7400.0,15.2259,15.2259,15.2024,15.2024,7400.0
2006-07-07 10:45:00,19.38,19.42,19.38,19.42,9200.0,15.2181,15.2495,15.2181,15.2495,9200.0
2006-07-07 10:50:00,19.42,19.42,19.39,19.4,4800.0,15.2495,15.2495,15.2259,15.2338,4800.0
2006-07-07 10:55:00,19.4,19.4,19.35,19.35,9200.0,15.2338,15.2338,15.1945,15.1945,9200.0
2006-07-07 11:00:00,19.35,19.36,19.32,19.32,9600.0,15.1945,15.2024,15.1709,15.1709,9600.0
2006-07-07 11:05:00,19.32,19.35,19.32,19.34,11400.0,15.1709,15.1945,15.1709,15.1867,11400.0
2006-07-07 11:10:00,19.34,19.34,19.32,19.33,6400.0,15.1867,15.1867,15.1709,15.1788,6400.0
2006-07-07 11:15:00,19.33,19.34,19.32,19.33,5600.0,15.1788,15.1867,15.1709,15.1788,5600.0
2006-07-07 11:20:00,19.33,19.33,19.3,19.3,11200.0,15.1788,15.1788,15.1552,15.1552,11200.0
2006-07-07 11:25:00,19.3,19.3,19.28,19.28,3000.0,15.1552,15.1552,15.1395,15.1395,3000.0
2006-07-07 11:30:00,19.28,19.32,19.25,19.31,17800.0,15.1395,15.1709,15.116,15.1631,17800.0
2006-07-07 11:35:00,19.31,19.33,19.31,19.32,3400.0,15.1631,15.1788,15.1631,15.1709,3400.0
2006-07-07 11:40:00,19.32,19.33,19.31,19.31,2800.0,15.1709,15.1788,15.1631,15.1631,2800.0
2006-07-07 11:45:00,19.31,19.31,19.31,19.31,2400.0,15.1631,15.1631,15.1631,15.1631,2400.0
2006-07-07 11:50:00,19.31,19.32,19.29,19.29,9600.0,15.1631,15.1709,15.1474,15.1474,9600.0
2006-07-07 11:55:00,19.29,19.31,19.29,19.3,6200.0,15.1474,15.1631,15.1474,15.1552,6200.0
2006-07-07 12:00:00,19.3,19.31,19.3,19.31,6000.0,15.1552,15.1631,15.1552,15.1631,6000.0
2006-07-07 12:05:00,19.3,19.3,19.28,19.3,8200.0,15.1552,15.1552,15.1395,15.1552,8200.0
2006-07-07 12:10:00,19.3,19.3,19.29,19.3,3000.0,15.1552,15.1552,15.1474,15.1552,3000.0
2006-07-07 12:15:00,19.29,19.3,19.29,19.3,8600.0,15.1474,15.1552,15.1474,15.1552,8600.0
2006-07-07 12:20:00,19.31,19.34,19.31,19.33,4600.0,15.1631,15.1867,15.1631,15.1788,4600.0
2006-07-07 12:25:00,19.33,19.33,19.32,19.32,6000.0,15.1788,15.1788,15.1709,15.1709,6000.0
2006-07-07 12:30:00,19.32,19.32,19.31,19.32,4600.0,15.1709,15.1709,15.1631,15.1709,4600.0
2006-07-07 12:35:00,19.31,19.33,19.31,19.33,3000.0,15.1631,15.1788,15.1631,15.1788,3000.0
2006-07-07 12:40:00,19.32,19.32,19.32,19.32,4800.0,15.1709,15.1709,15.1709,15.1709,4800.0
2006-07-07 12:45:00,19.32,19.33,19.32,19.32,2800.0,15.1709,15.1788,15.1709,15.1709,2800.0
2006-07-07 12:50:00,19.32,19.32,19.32,19.32,5000.0,15.1709,15.1709,15.1709,15.1709,5000.0
2006-07-07 12:55:00,19.32,19.32,19.31,19.31,3000.0,15.1709,15.1709,15.1631,15.1631,3000.0
2006-07-07 13:00:00,19.3,19.31,19.28,19.28,7200.0,15.1552,15.1631,15.1395,15.1395,7200.0
2006-07-07 13:05:00,19.29,19.3,19.28,19.29,6600.0,15.1474,15.1552,15.1395,15.1474,6600.0
2006-07-07 13:10:00,19.28,19.28,19.25,19.27,7600.0,15.1395,15.1395,15.116,15.1317,7600.0
2006-07-07 13:15:00,19.27,19.27,19.24,19.25,9800.0,15.1317,15.1317,15.1081,15.116,9800.0
2006-07-07 13:20:00,19.25,19.25,19.25,19.25,6600.0,15.116,15.116,15.116,15.116,6600.0
2006-07-07 13:25:00,19.25,19.26,19.25,19.25,10000.0,15.116,15.1238,15.116,15.116,10000.0
2006-07-07 13:30:00,19.25,19.25,19.25,19.25,1600.0,15.116,15.116,15.116,15.116,1600.0
2006-07-07 13:35:00,19.25,19.26,19.24,19.24,4000.0,15.116,15.1238,15.1081,15.1081,4000.0
2006-07-07 13:40:00,19.24,19.24,19.23,19.24,4200.0,15.1081,15.1081,15.1003,15.1081,4200.0
2006-07-07 13:45:00,19.24,19.25,19.24,19.25,5000.0,15.1081,15.116,15.1081,15.116,5000.0
2006-07-07 13:50:00,19.25,19.26,19.25,19.26,4400.0,15.116,15.1238,15.116,15.1238,4400.0
2006-07-07 13:55:00,19.26,19.27,19.25,19.27,1600.0,15.1238,15.1317,15.116,15.1317,1600.0
2006-07-07 14:00:00,19.26,19.29,19.26,19.29,3800.0,15.1238,15.1474,15.1238,15.1474,3800.0
2006-07-07 14:05:00,19.29,19.29,19.27,19.27,4400.0,15.1474,15.1474,15.1317,15.1317,4400.0
2006-07-07 14:10:00,19.26,19.3,19.26,19.3,16600.0,15.1238,15.1552,15.1238,15.1552,16600.0
2006-07-07 14:15:00,19.29,19.29,19.29,19.29,2400.0,15.1474,15.1474,15.1474,15.1474,2400.0
2006-07-07 14:20:00,19.28,19.28,19.26,19.26,2600.0,15.1395,15.1395,15.1238,15.1238,2600.0
2006-07-07 14:25:00,19.26,19.27,19.26,19.26,1600.0,15.1238,15.1317,15.1238,15.1238,1600.0
2006-07-07 14:30:00,19.27,19.27,19.24,19.26,6800.0,15.1317,15.1317,15.1081,15.1238,6800.0
2006-07-07 14:35:00,19.25,19.25,19.22,19.22,8200.0,15.116,15.116,15.0924,15.0924,8200.0
2006-07-07 14:40:00,19.22,19.22,19.18,19.18,6400.0,15.0924,15.0924,15.061,15.061,6400.0
2006-07-07 14:45:00,19.18,19.18,19.16,19.17,5000.0,15.061,15.061,15.0453,15.0532,5000.0
2006-07-07 14:50:00,19.18,19.18,19.16,19.18,6200.0,15.061,15.061,15.0453,15.061,6200.0
2006-07-07 14:55:00,19.18,19.18,19.15,19.16,12600.0,15.061,15.061,15.0375,15.0453,12600.0
2006-07-07 15:00:00,19.16,19.17,19.15,19.17,8600.0,15.0453,15.0532,15.0375,15.0532,8600.0
2006-07-07 15:05:00,19.16,19.19,19.16,19.19,10800.0,15.0453,15.0689,15.0453,15.0689,10800.0
2006-07-07 15:10:00,19.18,19.18,19.18,19.18,14800.0,15.061,15.061,15.061,15.061,14800.0
2006-07-07 15:15:00,19.19,19.2,19.18,19.2,10800.0,15.0689,15.0767,15.061,15.0767,10800.0
2006-07-07 15:20:00,19.2,19.2,19.18,19.2,15000.0,15.0767,15.0767,15.061,15.0767,15000.0
2006-07-07 15:25:00,19.2,19.23,19.2,19.22,8600.0,15.0767,15.1003,15.0767,15.0924,8600.0
2006-07-07 15:30:00,19.22,19.25,19.21,19.25,17600.0,15.0924,15.116,15.0846,15.116,17600.0
2006-07-07 15:35:00,19.24,19.25,19.2,19.2,19000.0,15.1081,15.116,15.0767,15.0767,19000.0
2006-07-07 15:40:00,19.2,19.23,19.2,19.22,9800.0,15.0767,15.1003,15.0767,15.0924,9800.0
2006-07-07 15:45:00,19.22,19.24,19.22,19.23,12600.0,15.0924,15.1081,15.0924,15.1003,12600.0
2006-07-07 15:50:00,19.23,19.24,19.22,19.24,14200.0,15.1003,15.1081,15.0924,15.1081,14200.0
2006-07-07 15:55:00,19.24,19.25,19.24,19.24,28000.0,15.1081,15.116,15.1081,15.1081,28000.0
2006-07-10 09:30:00,19.25,19.25,19.2,19.2,21200.0,15.116,15.116,15.0767,15.0767,21200.0
2006-07-10 09:35:00,19.19,19.29,19.18,19.28,13000.0,15.0689,15.1474,15.061,15.1395,13000.0
2006-07-10 09:40:00,19.3,19.3,19.25,19.28,14600.0,15.1552,15.1552,15.116,15.1395,14600.0
2006-07-10 09:45:00,19.28,19.34,19.27,19.27,20800.0,15.1395,15.1867,15.1317,15.1317,20800.0
2006-07-10 09:50:00,19.27,19.34,19.27,19.27,15800.0,15.1317,15.1867,15.1317,15.1317,15800.0
2006-07-10 09:55:00,19.27,19.27,19.24,19.26,1200.0,15.1317,15.1317,15.1081,15.1238,1200.0
2006-07-10 10:00:00,19.25,19.25,19.23,19.24,3400.0,15.116,15.116,15.1003,15.1081,3400.0
2006-07-10 10:05:00,19.24,19.24,19.22,19.23,14800.0,15.1081,15.1081,15.0924,15.1003,14800.0
2006-07-10 10:10:00,19.21,19.21,19.19,19.19,3000.0,15.0846,15.0846,15.0689,15.0689,3000.0
2006-07-10 10:15:00,19.18,19.18,19.15,19.16,8400.0,15.061,15.061,15.0375,15.0453,8400.0
2006-07-10 10:20:00,19.17,19.23,19.16,19.18,33000.0,15.0532,15.1003,15.0453,15.061,33000.0
2006-07-10 10:25:00,19.17,19.23,19.16,19.16,35200.0,15.0532,15.1003,15.0453,15.0453,35200.0
2006-07-10 10:30:00,19.16,19.18,19.16,19.18,10200.0,15.0453,15.061,15.0453,15.061,10200.0
2006-07-10 10:35:00,19.18,19.2,19.17,19.17,23800.0,15.061,15.0767,15.0532,15.0532,23800.0
2006-07-10 10:40:00,19.18,19.21,19.17,19.19,28600.0,15.061,15.0846,15.0532,15.0689,28600.0
2006-07-10 10:45:00,19.2,19.22,19.2,19.21,13200.0,15.0767,15.0924,15.0767,15.0846,13200.0
2006-07-10 10:50:00,19.22,19.23,19.22,19.22,11400.0,15.0924,15.1003,15.0924,15.0924,11400.0
2006-07-10 10:55:00,19.23,19.25,19.23,19.25,6800.0,15.1003,15.116,15.1003,15.116,6800.0
2006-07-10 11:00:00,19.25,19.27,19.25,19.26,4400.0,15.116,15.1317,15.116,15.1238,4400.0
2006-07-10 11:05:00,19.26,19.26,19.24,19.24,10600.0,15.1238,15.1238,15.1081,15.1081,10600.0
2006-07-10 11:10:00,19.25,19.25,19.22,19.23,10400.0,15.116,15.116,15.0924,15.1003,10400.0
2006-07-10 11:15:00,19.23,19.23,19.22,19.23,12800.0,15.1003,15.1003,15.0924,15.1003,12800.0
2006-07-10 11:20:00,19.23,19.23,19.23,19.23,5600.0,15.1003,15.1003,15.1003,15.1003,5600.0
2006-07-10 11:25:00,19.22,19.27,19.22,19.27,25400.0,15.0924,15.1317,15.0924,15.1317,25400.0
2006-07-10 11:30:00,19.27,19.28,19.27,19.28,14600.0,15.1317,15.1395,15.1317,15.1395,14600.0
2006-07-10 11:35:00,19.27,19.28,19.25,19.25,17000.0,15.1317,15.1395,15.116,15.116,17000.0
2006-07-10 11:40:00,19.26,19.26,19.24,19.24,6800.0,15.1238,15.1238,15.1081,15.1081,6800.0
2006-07-10 11:45:00,19.24,19.24,19.22,19.24,8400.0,15.1081,15.1081,15.0924,15.1081,8400.0
2006-07-10 11:50:00,19.25,19.25,19.23,19.23,6200.0,15.116,15.116,15.1003,15.1003,6200.0
2006-07-10 11:55:00,19.25,19.26,19.24,19.25,6000.0,15.116,15.1238,15.1081,15.116,6000.0
2006-07-10 12:00:00,19.25,19.26,19.24,19.25,10200.0,15.116,15.1238,15.1081,15.116,10200.0
2006-07-10 12:05:00,19.24,19.24,19.18,19.18,21600.0,15.1081,15.1081,15.061,15.061,21600.0
2006-07-10 12:10:00,19.18,19.18,19.17,19.18,6600.0,15.061,15.061,15.0532,15.061,6600.0
2006-07-10 12:15:00,19.17,19.2,19.17,19.18,13800.0,15.0532,15.0767,15.0532,15.061,13800.0
2006-07-10 12:20:00,19.19,19.21,19.18,19.21,21200.0,15.0689,15.0846,15.061,15.0846,21200.0
2006-07-10 12:25:00,19.21,19.21,19.18,19.21,10200.0,15.0846,15.0846,15.061,15.0846,10200.0
2006-07-10 12:30:00,19.19,19.2,19.18,19.19,11200.0,15.0689,15.0767,15.061,15.0689,11200.0
2006-07-10 12:35:00,19.2,19.22,19.19,19.19,5800.0,15.0767,15.0924,15.0689,15.0689,5800.0
2006-07-10 12:40:00,19.19,19.2,19.18,19.2,6600.0,15.0689,15.0767,15.061,15.0767,6600.0
2006-07-10 12:45:00,19.2,19.2,19.18,19.18,6000.0,15.0767,15.0767,15.061,15.061,6000.0
2006-07-10 12:50:00,19.18,19.2,19.17,19.17,6800.0,15.061,15.0767,15.0532,15.0532,6800.0
2006-07-10 12:55:00,19.17,19.18,19.17,19.17,2800.0,15.0532,15.061,15.0532,15.0532,2800.0
2006-07-10 13:00:00,19.17,19.18,19.16,19.18,31000.0,15.0532,15.061,15.0453,15.061,31000.0
2006-07-10 13:05:00,19.18,19.19,19.17,19.17,12000.0,15.061,15.0689,15.0532,15.0532,12000.0
2006-07-10 13:10:00,19.17,19.18,19.16,19.18,9800.0,15.0532,15.061,15.0453,15.061,9800.0
2006-07-10 13:15:00,19.18,19.2,19.16,19.19,30600.0,15.061,15.0767,15.0453,15.0689,30600.0
2006-07-10 13:20:00,19.19,19.2,19.17,19.18,39600.0,15.0689,15.0767,15.0532,15.061,39600.0
2006-07-10 13:25:00,19.18,19.19,19.17,19.18,18600.0,15.061,15.0689,15.0532,15.061,18600.0
2006-07-10 13:30:00,19.17,19.18,19.17,19.18,24400.0,15.0532,15.061,15.0532,15.061,24400.0
2006-07-10 13:35:00,19.18,19.18,19.16,19.18,29400.0,15.061,15.061,15.0453,15.061,29400.0
2006-07-10 13:40:00,19.18,19.18,19.16,19.17,15400.0,15.061,15.061,15.0453,15.0532,15400.0
2006-07-10 13:45:00,19.17,19.18,19.16,19.18,10000.0,15.0532,15.061,15.0453,15.061,10000.0
2006-07-10 13:50:00,19.17,19.17,19.16,19.16,8800.0,15.0532,15.0532,15.0453,15.0453,8800.0
2006-07-10 13:55:00,19.16,19.16,19.14,19.14,5800.0,15.0453,15.0453,15.0296,15.0296,5800.0
2006-07-10 14:00:00,19.14,19.16,19.12,19.12,18000.0,15.0296,15.0453,15.0139,15.0139,18000.0
2006-07-10 14:05:00,19.13,19.13,19.12,19.12,6800.0,15.0217,15.0217,15.0139,15.0139,6800.0
2006-07-10 14:10:00,19.11,19.11,19.11,19.11,10200.0,15.006,15.006,15.006,15.006,10200.0
2006-07-10 14:15:00,19.11,19.13,19.11,19.11,7800.0,15.006,15.0217,15.006,15.006,7800.0
2006-07-10 14:20:00,19.11,19.13,19.1,19.12,11400.0,15.006,15.0217,14.9982,15.0139,11400.0
2006-07-10 14:25:00,19.11,19.13,19.1,19.11,14200.0,15.006,15.0217,14.9982,15.006,14200.0
2006-07-10 14:30:00,19.11,19.13,19.1,19.11,10200.0,15.006,15.0217,14.9982,15.006,10200.0
2006-07-10 14:35:00,19.12,19.13,19.11,19.12,11200.0,15.0139,15.0217,15.006,15.0139,11200.0
2006-07-10 14:40:00,19.13,19.13,19.1,19.12,9600.0,15.0217,15.0217,14.9982,15.0139,9600.0
2006-07-10 14:45:00,19.11,19.14,19.1,19.13,33800.0,15.006,15.0296,14.9982,15.0217,33800.0
2006-07-10 14:50:00,19.13,19.13,19.12,19.13,11400.0,15.0217,15.0217,15.0139,15.0217,11400.0
2006-07-10 14:55:00,19.13,19.13,19.11,19.13,20200.0,15.0217,15.0217,15.006,15.0217,20200.0
2006-07-10 15:00:00,19.13,19.14,19.12,19.13,27600.0,15.0217,15.0296,15.0139,15.0217,27600.0
2006-07-10 15:05:00,19.13,19.14,19.11,19.13,16600.0,15.0217,15.0296,15.006,15.0217,16600.0
2006-07-10 15:10:00,19.13,19.15,19.12,19.12,25800.0,15.0217,15.0375,15.0139,15.0139,25800.0
2006-07-10 15:15:00,19.11,19.14,19.11,19.14,8200.0,15.006,15.0296,15.006,15.0296,8200.0
2006-07-10 15:20:00,19.13,19.16,19.13,19.16,11600.0,15.0217,15.0453,15.0217,15.0453,11600.0
2006-07-10 15:25:00,19.15,19.15,19.13,19.15,33200.0,15.0375,15.0375,15.0217,15.0375,33200.0
2006-07-10 15:30:00,19.14,19.16,19.14,19.14,56000.0,15.0296,15.0453,15.0296,15.0296,56000.0
2006-07-10 15:35:00,19.14,19.16,19.13,19.14,55000.0,15.0296,15.0453,15.0217,15.0296,55000.0
2006-07-10 15:40:00,19.14,19.15,19.11,19.12,46800.0,15.0296,15.0375,15.006,15.0139,46800.0
2006-07-10 15:45:00,19.13,19.13,19.12,19.13,19800.0,15.0217,15.0217,15.0139,15.0217,19800.0
2006-07-10 15:50:00,19.13,19.13,19.11,19.11,47000.0,15.0217,15.0217,15.006,15.006,47000.0
2006-07-10 15:55:00,19.11,19.11,19.09,19.1,110800.0,15.006,15.006,14.9903,14.9982,110800.0
2006-07-11 09:30:00,19.03,19.09,19.03,19.07,15600.0,14.9432,14.9903,14.9432,14.9746,15600.0
2006-07-11 09:35:00,19.07,19.07,19.01,19.03,9400.0,14.9746,14.9746,14.9275,14.9432,9400.0
2006-07-11 09:40:00,19.03,19.11,19.02,19.11,34200.0,14.9432,15.006,14.9354,15.006,34200.0
2006-07-11 09:45:00,19.11,19.14,19.08,19.14,11800.0,15.006,15.0296,14.9825,15.0296,11800.0
2006-07-11 09:50:00,19.14,19.17,19.13,19.17,10000.0,15.0296,15.0532,15.0217,15.0532,10000.0
2006-07-11 09:55:00,19.17,19.17,19.13,19.16,9000.0,15.0532,15.0532,15.0217,15.0453,9000.0
2006-07-11 10:00:00,19.17,19.22,19.16,19.22,27200.0,15.0532,15.0924,15.0453,15.0924,27200.0
2006-07-11 10:05:00,19.21,19.23,19.19,19.23,11400.0,15.0846,15.1003,15.0689,15.1003,11400.0
2006-07-11 10:10:00,19.23,19.25,19.23,19.25,16000.0,15.1003,15.116,15.1003,15.116,16000.0
2006-07-11 10:15:00,19.25,19.26,19.24,19.26,11200.0,15.116,15.1238,15.1081,15.1238,11200.0
2006-07-11 10:20:00,19.25,19.29,19.25,19.28,6600.0,15.116,15.1474,15.116,15.1395,6600.0
2006-07-11 10:25:00,19.29,19.31,19.28,19.29,17800.0,15.1474,15.1631,15.1395,15.1474,17800.0
2006-07-11 10:30:00,19.29,19.3,19.25,19.26,10000.0,15.1474,15.1552,15.116,15.1238,10000.0
2006-07-11 10:35:00,19.28,19.28,19.27,19.27,9600.0,15.1395,15.1395,15.1317,15.1317,9600.0
2006-07-11 10:40:00,19.27,19.27,19.24,19.24,25400.0,15.1317,15.1317,15.1081,15.1081,25400.0
2006-07-11 10:45:00,19.22,19.22,19.2,19.2,4400.0,15.0924,15.0924,15.0767,15.0767,4400.0
2006-07-11 10:50:00,19.2,19.2,19.16,19.16,5000.0,15.0767,15.0767,15.0453,15.0453,5000.0
2006-07-11 10:55:00,19.17,19.17,19.16,19.17,4400.0,15.0532,15.0532,15.0453,15.0532,4400.0
2006-07-11 11:00:00,19.17,19.17,19.16,19.16,3200.0,15.0532,15.0532,15.0453,15.0453,3200.0
2006-07-11 11:05:00,19.16,19.16,19.16,19.16,4400.0,15.0453,15.0453,15.0453,15.0453,4400.0
2006-07-11 11:10:00,19.16,19.16,19.16,19.16,8400.0,15.0453,15.0453,15.0453,15.0453,8400.0
2006-07-11 11:15:00,19.16,19.16,19.15,19.15,5600.0,15.0453,15.0453,15.0375,15.0375,5600.0
2006-07-11 11:20:00,19.15,19.16,19.13,19.14,14400.0,15.0375,15.0453,15.0217,15.0296,14400.0
2006-07-11 11:25:00,19.14,19.14,19.14,19.14,11000.0,15.0296,15.0296,15.0296,15.0296,11000.0
2006-07-11 11:30:00,19.14,19.15,19.13,19.13,15400.0,15.0296,15.0375,15.0217,15.0217,15400.0
2006-07-11 11:35:00,19.13,19.13,19.1,19.1,5400.0,15.0217,15.0217,14.9982,14.9982,5400.0
2006-07-11 11:40:00,19.11,19.11,19.1,19.1,3600.0,15.006,15.006,14.9982,14.9982,3600.0
2006-07-11 11:45:00,19.1,19.11,19.1,19.1,6000.0,14.9982,15.006,14.9982,14.9982,6000.0
2006-07-11 11:50:00,19.11,19.11,19.11,19.11,8400.0,15.006,15.006,15.006,15.006,8400.0
2006-07-11 11:55:00,19.11,19.11,19.1,19.11,6600.0,15.006,15.006,14.9982,15.006,6600.0
2006-07-11 12:00:00,19.1,19.11,19.1,19.1,9800.0,14.9982,15.006,14.9982,14.9982,9800.0
2006-07-11 12:05:00,19.1,19.1,19.09,19.1,21200.0,14.9982,14.9982,14.9903,14.9982,21200.0
2006-07-11 12:10:00,19.1,19.11,19.1,19.1,7800.0,14.9982,15.006,14.9982,14.9982,7800.0
2006-07-11 12:15:00,19.1,19.11,19.1,19.1,5600.0,14.9982,15.006,14.9982,14.9982,5600.0
2006-07-11 12:20:00,19.11,19.13,19.1,19.1,14600.0,15.006,15.0217,14.9982,14.9982,14600.0
2006-07-11 12:25:00,19.11,19.11,19.1,19.1,16200.0,15.006,15.006,14.9982,14.9982,16200.0
2006-07-11 12:30:00,19.11,19.11,19.1,19.11,8200.0,15.006,15.006,14.9982,15.006,8200.0
2006-07-11 12:35:00,19.11,19.11,19.11,19.11,2400.0,15.006,15.006,15.006,15.006,2400.0
2006-07-11 12:40:00,19.11,19.11,19.11,19.11,3400.0,15.006,15.006,15.006,15.006,3400.0
2006-07-11 12:45:00,19.11,19.11,19.11,19.11,3200.0,15.006,15.006,15.006,15.006,3200.0
2006-07-11 12:50:00,19.11,19.13,19.11,19.13,10000.0,15.006,15.0217,15.006,15.0217,10000.0
2006-07-11 12:55:00,19.13,19.14,19.13,19.13,5600.0,15.0217,15.0296,15.0217,15.0217,5600.0
2006-07-11 13:00:00,19.13,19.14,19.13,19.13,10600.0,15.0217,15.0296,15.0217,15.0217,10600.0
2006-07-11 13:05:00,19.13,19.14,19.13,19.13,10400.0,15.0217,15.0296,15.0217,15.0217,10400.0
2006-07-11 13:10:00,19.12,19.13,19.12,19.13,13200.0,15.0139,15.0217,15.0139,15.0217,13200.0
2006-07-11 13:15:00,19.13,19.13,19.12,19.13,12600.0,15.0217,15.0217,15.0139,15.0217,12600.0
2006-07-11 13:20:00,19.13,19.14,19.13,19.14,6400.0,15.0217,15.0296,15.0217,15.0296,6400.0
2006-07-11 13:25:00,19.14,19.14,19.13,19.14,8800.0,15.0296,15.0296,15.0217,15.0296,8800.0
2006-07-11 13:30:00,19.14,19.14,19.13,19.13,6000.0,15.0296,15.0296,15.0217,15.0217,6000.0
2006-07-11 13:35:00,19.14,19.15,19.14,19.15,1400.0,15.0296,15.0375,15.0296,15.0375,1400.0
2006-07-11 13:40:00,19.15,19.17,19.15,19.16,7000.0,15.0375,15.0532,15.0375,15.0453,7000.0
2006-07-11 13:45:00,19.17,19.17,19.17,19.17,1800.0,15.0532,15.0532,15.0532,15.0532,1800.0
2006-07-11 13:50:00,19.17,19.21,19.17,19.21,10800.0,15.0532,15.0846,15.0532,15.0846,10800.0
2006-07-11 13:55:00,19.22,19.25,19.21,19.24,10400.0,15.0924,15.116,15.0846,15.1081,10400.0
2006-07-11 14:00:00,19.25,19.25,19.24,19.24,2000.0,15.116,15.116,15.1081,15.1081,2000.0
2006-07-11 14:05:00,19.25,19.25,19.24,19.25,7200.0,15.116,15.116,15.1081,15.116,7200.0
2006-07-11 14:10:00,19.25,19.28,19.25,19.28,17400.0,15.116,15.1395,15.116,15.1395,17400.0
2006-07-11 14:15:00,19.28,19.29,19.28,19.29,6000.0,15.1395,15.1474,15.1395,15.1474,6000.0
2006-07-11 14:20:00,19.29,19.3,19.29,19.29,8800.0,15.1474,15.1552,15.1474,15.1474,8800.0
2006-07-11 14:25:00,19.29,19.31,19.29,19.29,8800.0,15.1474,15.1631,15.1474,15.1474,8800.0
2006-07-11 14:30:00,19.29,19.3,19.29,19.3,14200.0,15.1474,15.1552,15.1474,15.1552,14200.0
2006-07-11 14:35:00,19.3,19.3,19.28,19.29,4800.0,15.1552,15.1552,15.1395,15.1474,4800.0
2006-07-11 14:40:00,19.29,19.29,19.28,19.28,8400.0,15.1474,15.1474,15.1395,15.1395,8400.0
2006-07-11 14:45:00,19.28,19.31,19.28,19.31,11800.0,15.1395,15.1631,15.1395,15.1631,11800.0
2006-07-11 14:50:00,19.3,19.31,19.29,19.31,10000.0,15.1552,15.1631,15.1474,15.1631,10000.0
2006-07-11 14:55:00,19.3,19.31,19.3,19.3,6000.0,15.1552,15.1631,15.1552,15.1552,6000.0
2006-07-11 15:00:00,19.31,19.32,19.3,19.31,11800.0,15.1631,15.1709,15.1552,15.1631,11800.0
2006-07-11 15:05:00,19.32,19.32,19.31,19.31,11400.0,15.1709,15.1709,15.1631,15.1631,11400.0
2006-07-11 15:10:00,19.32,19.34,19.31,19.34,21200.0,15.1709,15.1867,15.1631,15.1867,21200.0
2006-07-11 15:15:00,19.34,19.36,19.34,19.36,8000.0,15.1867,15.2024,15.1867,15.2024,8000.0
2006-07-11 15:20:00,19.36,19.36,19.35,19.36,26600.0,15.2024,15.2024,15.1945,15.2024,26600.0
2006-07-11 15:25:00,19.36,19.38,19.36,19.38,10200.0,15.2024,15.2181,15.2024,15.2181,10200.0
2006-07-11 15:30:00,19.38,19.38,19.37,19.38,30600.0,15.2181,15.2181,15.2102,15.2181,30600.0
2006-07-11 15:35:00,19.38,19.42,19.38,19.41,31600.0,15.2181,15.2495,15.2181,15.2416,31600.0
2006-07-11 15:40:00,19.42,19.43,19.4,19.42,11600.0,15.2495,15.2573,15.2338,15.2495,11600.0
2006-07-11 15:45:00,19.42,19.43,19.41,19.42,16200.0,15.2495,15.2573,15.2416,15.2495,16200.0
2006-07-11 15:50:00,19.42,19.42,19.4,19.41,15000.0,15.2495,15.2495,15.2338,15.2416,15000.0
2006-07-11 15:55:00,19.4,19.42,19.4,19.42,35200.0,15.2338,15.2495,15.2338,15.2495,35200.0
2006-07-12 09:30:00,19.45,19.51,19.43,19.5,23600.0,15.273,15.3201,15.2573,15.3123,23600.0
2006-07-12 09:35:00,19.49,19.52,19.46,19.52,15400.0,15.3044,15.328,15.2809,15.328,15400.0
2006-07-12 09:40:00,19.52,19.55,19.48,19.55,65800.0,15.328,15.3516,15.2966,15.3516,65800.0
2006-07-12 09:45:00,19.51,19.52,19.47,19.48,36000.0,15.3201,15.328,15.2887,15.2966,36000.0
2006-07-12 09:50:00,19.47,19.48,19.43,19.48,11800.0,15.2887,15.2966,15.2573,15.2966,11800.0
2006-07-12 09:55:00,19.48,19.5,19.48,19.5,6000.0,15.2966,15.3123,15.2966,15.3123,6000.0
2006-07-12 10:00:00,19.49,19.5,19.47,19.47,35800.0,15.3044,15.3123,15.2887,15.2887,35800.0
2006-07-12 10:05:00,19.49,19.49,19.46,19.46,3200.0,15.3044,15.3044,15.2809,15.2809,3200.0
2006-07-12 10:10:00,19.46,19.48,19.46,19.47,5400.0,15.2809,15.2966,15.2809,15.2887,5400.0
2006-07-12 10:15:00,19.47,19.47,19.43,19.45,5400.0,15.2887,15.2887,15.2573,15.273,5400.0
2006-07-12 10:20:00,19.43,19.43,19.41,19.43,1400.0,15.2573,15.2573,15.2416,15.2573,1400.0
2006-07-12 10:25:00,19.41,19.43,19.36,19.36,9400.0,15.2416,15.2573,15.2024,15.2024,9400.0
2006-07-12 10:30:00,19.36,19.36,19.32,19.34,9800.0,15.2024,15.2024,15.1709,15.1867,9800.0
2006-07-12 10:35:00,19.34,19.35,19.33,19.34,6600.0,15.1867,15.1945,15.1788,15.1867,6600.0
2006-07-12 10:40:00,19.34,19.34,19.31,19.33,2600.0,15.1867,15.1867,15.1631,15.1788,2600.0
2006-07-12 10:45:00,19.33,19.33,19.27,19.28,6000.0,15.1788,15.1788,15.1317,15.1395,6000.0
2006-07-12 10:50:00,19.26,19.29,19.26,19.29,8400.0,15.1238,15.1474,15.1238,15.1474,8400.0
2006-07-12 10:55:00,19.29,19.32,19.29,19.32,4200.0,15.1474,15.1709,15.1474,15.1709,4200.0
2006-07-12 11:00:00,19.32,19.33,19.32,19.32,4000.0,15.1709,15.1788,15.1709,15.1709,4000.0
2006-07-12 11:05:00,19.32,19.33,19.32,19.32,3800.0,15.1709,15.1788,15.1709,15.1709,3800.0
2006-07-12 11:10:00,19.33,19.34,19.31,19.32,4000.0,15.1788,15.1867,15.1631,15.1709,4000.0
2006-07-12 11:15:00,19.33,19.33,19.31,19.32,4200.0,15.1788,15.1788,15.1631,15.1709,4200.0
2006-07-12 11:20:00,19.31,19.33,19.3,19.33,10000.0,15.1631,15.1788,15.1552,15.1788,10000.0
2006-07-12 11:25:00,19.32,19.32,19.32,19.32,1400.0,15.1709,15.1709,15.1709,15.1709,1400.0
2006-07-12 11:30:00,19.32,19.32,19.31,19.31,2200.0,15.1709,15.1709,15.1631,15.1631,2200.0
2006-07-12 11:35:00,19.32,19.33,19.32,19.32,4600.0,15.1709,15.1788,15.1709,15.1709,4600.0
2006-07-12 11:40:00,19.33,19.36,19.33,19.36,6800.0,15.1788,15.2024,15.1788,15.2024,6800.0
2006-07-12 11:45:00,19.36,19.37,19.36,19.36,4200.0,15.2024,15.2102,15.2024,15.2024,4200.0
2006-07-12 11:50:00,19.37,19.4,19.36,19.4,25600.0,15.2102,15.2338,15.2024,15.2338,25600.0
2006-07-12 11:55:00,19.4,19.4,19.38,19.39,5000.0,15.2338,15.2338,15.2181,15.2259,5000.0
2006-07-12 12:00:00,19.4,19.4,19.39,19.4,3800.0,15.2338,15.2338,15.2259,15.2338,3800.0
2006-07-12 12:05:00,19.4,19.4,19.39,19.4,2800.0,15.2338,15.2338,15.2259,15.2338,2800.0
2006-07-12 12:10:00,19.4,19.4,19.36,19.36,3000.0,15.2338,15.2338,15.2024,15.2024,3000.0
2006-07-12 12:15:00,19.37,19.37,19.32,19.32,8800.0,15.2102,15.2102,15.1709,15.1709,8800.0
2006-07-12 12:20:00,19.31,19.31,19.29,19.29,3600.0,15.1631,15.1631,15.1474,15.1474,3600.0
2006-07-12 12:25:00,19.29,19.29,19.27,19.29,7000.0,15.1474,15.1474,15.1317,15.1474,7000.0
2006-07-12 12:30:00,19.29,19.29,19.27,19.28,5400.0,15.1474,15.1474,15.1317,15.1395,5400.0
2006-07-12 12:35:00,19.28,19.28,19.27,19.28,2800.0,15.1395,15.1395,15.1317,15.1395,2800.0
2006-07-12 12:40:00,19.28,19.28,19.25,19.26,14000.0,15.1395,15.1395,15.116,15.1238,14000.0
2006-07-12 12:45:00,19.26,19.27,19.25,19.27,10000.0,15.1238,15.1317,15.116,15.1317,10000.0
2006-07-12 12:50:00,19.28,19.29,19.28,19.29,3800.0,15.1395,15.1474,15.1395,15.1474,3800.0
2006-07-12 12:55:00,19.29,19.34,19.29,19.34,7400.0,15.1474,15.1867,15.1474,15.1867,7400.0
2006-07-12 13:00:00,19.34,19.35,19.32,19.35,28400.0,15.1867,15.1945,15.1709,15.1945,28400.0
2006-07-12 13:05:00,19.34,19.35,19.32,19.34,11000.0,15.1867,15.1945,15.1709,15.1867,11000.0
2006-07-12 13:10:00,19.34,19.36,19.34,19.36,5800.0,15.1867,15.2024,15.1867,15.2024,5800.0
2006-07-12 13:15:00,19.35,19.35,19.33,19.33,10000.0,15.1945,15.1945,15.1788,15.1788,10000.0
2006-07-12 13:20:00,19.33,19.33,19.31,19.31,3400.0,15.1788,15.1788,15.1631,15.1631,3400.0
2006-07-12 13:25:00,19.3,19.31,19.3,19.3,7600.0,15.1552,15.1631,15.1552,15.1552,7600.0
2006-07-12 13:30:00,19.29,19.3,19.28,19.29,4000.0,15.1474,15.1552,15.1395,15.1474,4000.0
2006-07-12 13:35:00,19.3,19.3,19.29,19.29,5000.0,15.1552,15.1552,15.1474,15.1474,5000.0
2006-07-12 13:40:00,19.28,19.28,19.27,19.28,2400.0,15.1395,15.1395,15.1317,15.1395,2400.0
2006-07-12 13:45:00,19.25,19.27,19.25,19.26,4600.0,15.116,15.1317,15.116,15.1238,4600.0
2006-07-12 13:50:00,19.25,19.25,19.24,19.25,27000.0,15.116,15.116,15.1081,15.116,27000.0
2006-07-12 13:55:00,19.25,19.25,19.24,19.24,19800.0,15.116,15.116,15.1081,15.1081,19800.0
2006-07-12 14:00:00,19.25,19.25,19.23,19.25,3400.0,15.116,15.116,15.1003,15.116,3400.0
2006-07-12 14:05:00,19.24,19.25,19.23,19.24,5600.0,15.1081,15.116,15.1003,15.1081,5600.0
2006-07-12 14:10:00,19.23,19.25,19.22,19.23,15600.0,15.1003,15.116,15.0924,15.1003,15600.0
2006-07-12 14:15:00,19.23,19.24,19.23,19.24,6400.0,15.1003,15.1081,15.1003,15.1081,6400.0
2006-07-12 14:20:00,19.23,19.23,19.21,19.21,9200.0,15.1003,15.1003,15.0846,15.0846,9200.0
2006-07-12 14:25:00,19.21,19.21,19.19,19.2,8200.0,15.0846,15.0846,15.0689,15.0767,8200.0
2006-07-12 14:30:00,19.21,19.22,19.2,19.2,10000.0,15.0846,15.0924,15.0767,15.0767,10000.0
2006-07-12 14:35:00,19.2,19.2,19.18,19.2,7000.0,15.0767,15.0767,15.061,15.0767,7000.0
2006-07-12 14:40:00,19.21,19.21,19.18,19.18,7000.0,15.0846,15.0846,15.061,15.061,7000.0
2006-07-12 14:45:00,19.18,19.18,19.17,19.18,7400.0,15.061,15.061,15.0532,15.061,7400.0
2006-07-12 14:50:00,19.18,19.18,19.16,19.17,7200.0,15.061,15.061,15.0453,15.0532,7200.0
2006-07-12 14:55:00,19.17,19.17,19.14,19.14,7800.0,15.0532,15.0532,15.0296,15.0296,7800.0
2006-07-12 15:00:00,19.15,19.17,19.13,19.17,6200.0,15.0375,15.0532,15.0217,15.0532,6200.0
2006-07-12 15:05:00,19.17,19.18,19.17,19.18,8600.0,15.0532,15.061,15.0532,15.061,8600.0
2006-07-12 15:10:00,19.19,19.21,19.18,19.2,8600.0,15.0689,15.0846,15.061,15.0767,8600.0
2006-07-12 15:15:00,19.2,19.2,19.19,19.2,2600.0,15.0767,15.0767,15.0689,15.0767,2600.0
2006-07-12 15:20:00,19.2,19.23,19.19,19.23,9400.0,15.0767,15.1003,15.0689,15.1003,9400.0
2006-07-12 15:25:00,19.23,19.25,19.23,19.23,9000.0,15.1003,15.116,15.1003,15.1003,9000.0
2006-07-12 15:30:00,19.23,19.23,19.22,19.22,6600.0,15.1003,15.1003,15.0924,15.0924,6600.0
2006-07-12 15:35:00,19.23,19.24,19.21,19.22,7000.0,15.1003,15.1081,15.0846,15.0924,7000.0
2006-07-12 15:40:00,19.2,19.22,19.19,19.22,19400.0,15.0767,15.0924,15.0689,15.0924,19400.0
2006-07-12 15:45:00,19.22,19.22,19.2,19.21,10000.0,15.0924,15.0924,15.0767,15.0846,10000.0
2006-07-12 15:50:00,19.21,19.21,19.19,19.2,14800.0,15.0846,15.0846,15.0689,15.0767,14800.0
2006-07-12 15:55:00,19.2,19.21,19.19,19.2,19400.0,15.0767,15.0846,15.0689,15.0767,19400.0
2006-07-13 09:30:00,19.1,19.13,19.1,19.11,8800.0,14.9982,15.0217,14.9982,15.006,8800.0
2006-07-13 09:35:00,19.11,19.15,19.1,19.11,3200.0,15.006,15.0375,14.9982,15.006,3200.0
2006-07-13 09:40:00,19.1,19.14,19.1,19.14,2200.0,14.9982,15.0296,14.9982,15.0296,2200.0
2006-07-13 09:45:00,19.13,19.13,19.1,19.1,5400.0,15.0217,15.0217,14.9982,14.9982,5400.0
2006-07-13 09:50:00,19.1,19.12,19.08,19.11,11400.0,14.9982,15.0139,14.9825,15.006,11400.0
2006-07-13 09:55:00,19.13,19.16,19.13,19.13,4200.0,15.0217,15.0453,15.0217,15.0217,4200.0
2006-07-13 10:00:00,19.15,19.15,19.13,19.13,2600.0,15.0375,15.0375,15.0217,15.0217,2600.0
2006-07-13 10:05:00,19.13,19.17,19.13,19.17,9000.0,15.0217,15.0532,15.0217,15.0532,9000.0
2006-07-13 10:10:00,19.17,19.18,19.15,19.15,5000.0,15.0532,15.061,15.0375,15.0375,5000.0
2006-07-13 10:15:00,19.14,19.14,19.12,19.12,9000.0,15.0296,15.0296,15.0139,15.0139,9000.0
2006-07-13 10:20:00,19.13,19.13,19.04,19.04,30400.0,15.0217,15.0217,14.9511,14.9511,30400.0
2006-07-13 10:25:00,19.04,19.04,19.01,19.02,15400.0,14.9511,14.9511,14.9275,14.9354,15400.0
2006-07-13 10:30:00,19.02,19.07,19.02,19.07,15400.0,14.9354,14.9746,14.9354,14.9746,15400.0
2006-07-13 10:35:00,19.05,19.07,19.05,19.06,3200.0,14.9589,14.9746,14.9589,14.9668,3200.0
2006-07-13 10:40:00,19.06,19.09,19.06,19.06,12400.0,14.9668,14.9903,14.9668,14.9668,12400.0
2006-07-13 10:45:00,19.06,19.09,19.06,19.09,15200.0,14.9668,14.9903,14.9668,14.9903,15200.0
2006-07-13 10:50:00,19.07,19.09,19.07,19.08,4600.0,14.9746,14.9903,14.9746,14.9825,4600.0
2006-07-13 10:55:00,19.08,19.08,19.06,19.07,6400.0,14.9825,14.9825,14.9668,14.9746,6400.0
2006-07-13 11:00:00,19.06,19.06,19.05,19.06,9600.0,14.9668,14.9668,14.9589,14.9668,9600.0
2006-07-13 11:05:00,19.05,19.07,19.05,19.05,5400.0,14.9589,14.9746,14.9589,14.9589,5400.0
2006-07-13 11:10:00,19.05,19.06,19.04,19.05,14000.0,14.9589,14.9668,14.9511,14.9589,14000.0
2006-07-13 11:15:00,19.06,19.09,19.06,19.07,7000.0,14.9668,14.9903,14.9668,14.9746,7000.0
2006-07-13 11:20:00,19.07,19.11,19.06,19.11,6600.0,14.9746,15.006,14.9668,15.006,6600.0
2006-07-13 11:25:00,19.11,19.12,19.1,19.12,3000.0,15.006,15.0139,14.9982,15.0139,3000.0
2006-07-13 11:30:00,19.11,19.11,19.09,19.1,7600.0,15.006,15.006,14.9903,14.9982,7600.0
2006-07-13 11:35:00,19.1,19.15,19.1,19.11,6600.0,14.9982,15.0375,14.9982,15.006,6600.0
2006-07-13 11:40:00,19.11,19.13,19.1,19.1,7200.0,15.006,15.0217,14.9982,14.9982,7200.0
2006-07-13 11:45:00,19.11,19.11,19.07,19.07,8800.0,15.006,15.006,14.9746,14.9746,8800.0
2006-07-13 11:50:00,19.07,19.11,19.07,19.11,7400.0,14.9746,15.006,14.9746,15.006,7400.0
2006-07-13 11:55:00,19.13,19.13,19.1,19.11,4000.0,15.0217,15.0217,14.9982,15.006,4000.0
2006-07-13 12:00:00,19.11,19.15,19.08,19.08,21600.0,15.006,15.0375,14.9825,14.9825,21600.0
2006-07-13 12:05:00,19.07,19.11,19.07,19.1,10600.0,14.9746,15.006,14.9746,14.9982,10600.0
2006-07-13 12:10:00,19.1,19.13,19.1,19.11,16200.0,14.9982,15.0217,14.9982,15.006,16200.0
2006-07-13 12:15:00,19.11,19.13,19.1,19.11,10800.0,15.006,15.0217,14.9982,15.006,10800.0
2006-07-13 12:20:00,19.11,19.11,19.09,19.1,10600.0,15.006,15.006,14.9903,14.9982,10600.0
2006-07-13 12:25:00,19.09,19.11,19.09,19.11,3800.0,14.9903,15.006,14.9903,15.006,3800.0
2006-07-13 12:30:00,19.1,19.11,19.09,19.1,5800.0,14.9982,15.006,14.9903,14.9982,5800.0
2006-07-13 12:35:00,19.11,19.11,19.09,19.09,2600.0,15.006,15.006,14.9903,14.9903,2600.0
2006-07-13 12:40:00,19.09,19.11,19.09,19.11,5400.0,14.9903,15.006,14.9903,15.006,5400.0
2006-07-13 12:45:00,19.11,19.14,19.1,19.12,7200.0,15.006,15.0296,14.9982,15.0139,7200.0
2006-07-13 12:50:00,19.11,19.11,19.09,19.09,3600.0,15.006,15.006,14.9903,14.9903,3600.0
2006-07-13 12:55:00,19.1,19.11,19.09,19.11,3800.0,14.9982,15.006,14.9903,15.006,3800.0
2006-07-13 13:00:00,19.11,19.13,19.08,19.08,9600.0,15.006,15.0217,14.9825,14.9825,9600.0
2006-07-13 13:05:00,19.08,19.08,19.06,19.08,9600.0,14.9825,14.9825,14.9668,14.9825,9600.0
2006-07-13 13:10:00,19.07,19.11,19.07,19.11,11200.0,14.9746,15.006,14.9746,15.006,11200.0
2006-07-13 13:15:00,19.09,19.1,19.08,19.08,4200.0,14.9903,14.9982,14.9825,14.9825,4200.0
2006-07-13 13:20:00,19.08,19.09,19.06,19.06,3800.0,14.9825,14.9903,14.9668,14.9668,3800.0
2006-07-13 13:25:00,19.06,19.06,19.05,19.05,3400.0,14.9668,14.9668,14.9589,14.9589,3400.0
2006-07-13 13:30:00,19.05,19.05,19.02,19.04,30600.0,14.9589,14.9589,14.9354,14.9511,30600.0
2006-07-13 13:35:00,19.04,19.04,19.01,19.01,9400.0,14.9511,14.9511,14.9275,14.9275,9400.0
2006-07-13 13:40:00,19.0,19.0,18.99,18.99,10600.0,14.9197,14.9197,14.9118,14.9118,10600.0
2006-07-13 13:45:00,18.99,19.02,18.99,19.0,14200.0,14.9118,14.9354,14.9118,14.9197,14200.0
2006-07-13 13:50:00,18.99,19.0,18.97,18.97,8200.0,14.9118,14.9197,14.8961,14.8961,8200.0
2006-07-13 13:55:00,18.97,18.98,18.96,18.97,7800.0,14.8961,14.904,14.8883,14.8961,7800.0
2006-07-13 14:00:00,18.96,18.98,18.95,18.98,7200.0,14.8883,14.904,14.8804,14.904,7200.0
2006-07-13 14:05:00,18.98,18.99,18.95,18.95,21200.0,14.904,14.9118,14.8804,14.8804,21200.0
2006-07-13 14:10:00,18.95,18.96,18.93,18.96,21400.0,14.8804,14.8883,14.8647,14.8883,21400.0
2006-07-13 14:15:00,18.96,18.97,18.96,18.97,8200.0,14.8883,14.8961,14.8883,14.8961,8200.0
2006-07-13 14:20:00,18.96,18.97,18.96,18.96,11800.0,14.8883,14.8961,14.8883,14.8883,11800.0
2006-07-13 14:25:00,18.95,18.95,18.93,18.95,28800.0,14.8804,14.8804,14.8647,14.8804,28800.0
2006-07-13 14:30:00,18.95,18.95,18.93,18.93,16800.0,14.8804,14.8804,14.8647,14.8647,16800.0
2006-07-13 14:35:00,18.93,18.95,18.92,18.93,13200.0,14.8647,14.8804,14.8568,14.8647,13200.0
2006-07-13 14:40:00,18.93,18.95,18.92,18.93,13400.0,14.8647,14.8804,14.8568,14.8647,13400.0
2006-07-13 14:45:00,18.93,18.93,18.89,18.9,19800.0,14.8647,14.8647,14.8333,14.8411,19800.0
2006-07-13 14:50:00,18.89,18.91,18.88,18.88,16800.0,14.8333,14.849,14.8254,14.8254,16800.0
2006-07-13 14:55:00,18.89,18.9,18.88,18.89,10600.0,14.8333,14.8411,14.8254,14.8333,10600.0
2006-07-13 15:00:00,18.89,18.89,18.84,18.85,14400.0,14.8333,14.8333,14.794,14.8019,14400.0
2006-07-13 15:05:00,18.84,18.86,18.84,18.86,13800.0,14.794,14.8097,14.794,14.8097,13800.0
2006-07-13 15:10:00,18.85,18.86,18.84,18.85,17200.0,14.8019,14.8097,14.794,14.8019,17200.0
2006-07-13 15:15:00,18.85,18.86,18.85,18.86,21400.0,14.8019,14.8097,14.8019,14.8097,21400.0
2006-07-13 15:20:00,18.86,18.88,18.85,18.86,25200.0,14.8097,14.8254,14.8019,14.8097,25200.0
2006-07-13 15:25:00,18.86,18.88,18.85,18.88,15200.0,14.8097,14.8254,14.8019,14.8254,15200.0
2006-07-13 15:30:00,18.88,18.91,18.86,18.9,14400.0,14.8254,14.849,14.8097,14.8411,14400.0
2006-07-13 15:35:00,18.9,18.91,18.88,18.88,13400.0,14.8411,14.849,14.8254,14.8254,13400.0
2006-07-13 15:40:00,18.88,18.89,18.87,18.89,23200.0,14.8254,14.8333,14.8176,14.8333,23200.0
2006-07-13 15:45:00,18.89,18.91,18.88,18.89,19200.0,14.8333,14.849,14.8254,14.8333,19200.0
2006-07-13 15:50:00,18.89,18.92,18.89,18.89,29600.0,14.8333,14.8568,14.8333,14.8333,29600.0
2006-07-13 15:55:00,18.9,18.9,18.88,18.88,29000.0,14.8411,14.8411,14.8254,14.8254,29000.0
2006-07-14 09:30:00,18.83,18.83,18.78,18.8,17400.0,14.7862,14.7862,14.7469,14.7626,17400.0
2006-07-14 09:35:00,18.82,18.83,18.74,18.74,33000.0,14.7783,14.7862,14.7155,14.7155,33000.0
2006-07-14 09:40:00,18.75,18.75,18.7,18.74,23000.0,14.7234,14.7234,14.6841,14.7155,23000.0
2006-07-14 09:45:00,18.75,18.75,18.71,18.73,12200.0,14.7234,14.7234,14.6919,14.7077,12200.0
2006-07-14 09:50:00,18.73,18.75,18.72,18.72,5800.0,14.7077,14.7234,14.6998,14.6998,5800.0
2006-07-14 09:55:00,18.73,18.73,18.58,18.64,50200.0,14.7077,14.7077,14.5899,14.637,50200.0
2006-07-14 10:00:00,18.65,18.73,18.65,18.73,34200.0,14.6448,14.7077,14.6448,14.7077,34200.0
2006-07-14 10:05:00,18.73,18.76,18.72,18.73,47000.0,14.7077,14.7312,14.6998,14.7077,47000.0
2006-07-14 10:10:00,18.73,18.74,18.71,18.72,23600.0,14.7077,14.7155,14.6919,14.6998,23600.0
2006-07-14 10:15:00,18.74,18.76,18.73,18.74,18800.0,14.7155,14.7312,14.7077,14.7155,18800.0
2006-07-14 10:20:00,18.74,18.74,18.73,18.74,14800.0,14.7155,14.7155,14.7077,14.7155,14800.0
2006-07-14 10:25:00,18.74,18.74,18.72,18.73,14400.0,14.7155,14.7155,14.6998,14.7077,14400.0
2006-07-14 10:30:00,18.73,18.74,18.72,18.72,45200.0,14.7077,14.7155,14.6998,14.6998,45200.0
2006-07-14 10:35:00,18.71,18.75,18.71,18.74,64000.0,14.6919,14.7234,14.6919,14.7155,64000.0
2006-07-14 10:40:00,18.73,18.74,18.72,18.72,17400.0,14.7077,14.7155,14.6998,14.6998,17400.0
2006-07-14 10:45:00,18.71,18.72,18.7,18.72,7800.0,14.6919,14.6998,14.6841,14.6998,7800.0
2006-07-14 10:50:00,18.72,18.73,18.69,18.69,18600.0,14.6998,14.7077,14.6762,14.6762,18600.0
2006-07-14 10:55:00,18.69,18.69,18.65,18.66,9200.0,14.6762,14.6762,14.6448,14.6527,9200.0
2006-07-14 11:00:00,18.66,18.66,18.59,18.59,11600.0,14.6527,14.6527,14.5977,14.5977,11600.0
2006-07-14 11:05:00,18.59,18.59,18.55,18.55,15400.0,14.5977,14.5977,14.5663,14.5663,15400.0
2006-07-14 11:10:00,18.56,18.57,18.53,18.53,39000.0,14.5742,14.582,14.5506,14.5506,39000.0
2006-07-14 11:15:00,18.53,18.54,18.48,18.48,32200.0,14.5506,14.5585,14.5113,14.5113,32200.0
2006-07-14 11:20:00,18.5,18.51,18.49,18.49,11800.0,14.527,14.5349,14.5192,14.5192,11800.0
2006-07-14 11:25:00,18.5,18.52,18.47,18.47,15400.0,14.527,14.5427,14.5035,14.5035,15400.0
2006-07-14 11:30:00,18.48,18.48,18.41,18.42,23600.0,14.5113,14.5113,14.4564,14.4642,23600.0
2006-07-14 11:35:00,18.43,18.46,18.41,18.46,11000.0,14.4721,14.4956,14.4564,14.4956,11000.0
2006-07-14 11:40:00,18.46,18.49,18.44,18.46,15800.0,14.4956,14.5192,14.4799,14.4956,15800.0
2006-07-14 11:45:00,18.47,18.47,18.43,18.43,25200.0,14.5035,14.5035,14.4721,14.4721,25200.0
2006-07-14 11:50:00,18.43,18.46,18.43,18.46,24600.0,14.4721,14.4956,14.4721,14.4956,24600.0
2006-07-14 11:55:00,18.45,18.49,18.45,18.49,13200.0,14.4878,14.5192,14.4878,14.5192,13200.0
2006-07-14 12:00:00,18.49,18.51,18.49,18.49,13200.0,14.5192,14.5349,14.5192,14.5192,13200.0
2006-07-14 12:05:00,18.5,18.5,18.46,18.47,15000.0,14.527,14.527,14.4956,14.5035,15000.0
2006-07-14 12:10:00,18.48,18.48,18.43,18.44,9200.0,14.5113,14.5113,14.4721,14.4799,9200.0
2006-07-14 12:15:00,18.43,18.45,18.4,18.4,34800.0,14.4721,14.4878,14.4485,14.4485,34800.0
2006-07-14 12:20:00,18.4,18.41,18.37,18.38,12000.0,14.4485,14.4564,14.425,14.4328,12000.0
2006-07-14 12:25:00,18.38,18.4,18.33,18.35,32800.0,14.4328,14.4485,14.3936,14.4093,32800.0
2006-07-14 12:30:00,18.36,18.38,18.35,18.38,10000.0,14.4171,14.4328,14.4093,14.4328,10000.0
2006-07-14 12:35:00,18.38,18.41,18.38,18.39,14200.0,14.4328,14.4564,14.4328,14.4407,14200.0
2006-07-14 12:40:00,18.39,18.41,18.39,18.4,8600.0,14.4407,14.4564,14.4407,14.4485,8600.0
2006-07-14 12:45:00,18.4,18.41,18.37,18.39,15400.0,14.4485,14.4564,14.425,14.4407,15400.0
2006-07-14 12:50:00,18.39,18.4,18.36,18.36,23800.0,14.4407,14.4485,14.4171,14.4171,23800.0
2006-07-14 12:55:00,18.36,18.37,18.34,18.35,17000.0,14.4171,14.425,14.4014,14.4093,17000.0
2006-07-14 13:00:00,18.34,18.36,18.34,18.36,28800.0,14.4014,14.4171,14.4014,14.4171,28800.0
2006-07-14 13:05:00,18.36,18.36,18.33,18.33,18200.0,14.4171,14.4171,14.3936,14.3936,18200.0
2006-07-14 13:10:00,18.34,18.35,18.33,18.33,6800.0,14.4014,14.4093,14.3936,14.3936,6800.0
2006-07-14 13:15:00,18.33,18.34,18.31,18.31,17200.0,14.3936,14.4014,14.3778,14.3778,17200.0
2006-07-14 13:20:00,18.31,18.34,18.29,18.34,85000.0,14.3778,14.4014,14.3621,14.4014,85000.0
2006-07-14 13:25:00,18.34,18.35,18.33,18.34,11400.0,14.4014,14.4093,14.3936,14.4014,11400.0
2006-07-14 13:30:00,18.34,18.34,18.32,18.33,11600.0,14.4014,14.4014,14.3857,14.3936,11600.0
2006-07-14 13:35:00,18.32,18.36,18.32,18.36,13600.0,14.3857,14.4171,14.3857,14.4171,13600.0
2006-07-14 13:40:00,18.35,18.35,18.3,18.31,17200.0,14.4093,14.4093,14.37,14.3778,17200.0
2006-07-14 13:45:00,18.31,18.32,18.3,18.32,11400.0,14.3778,14.3857,14.37,14.3857,11400.0
2006-07-14 13:50:00,18.31,18.33,18.3,18.32,24200.0,14.3778,14.3936,14.37,14.3857,24200.0
2006-07-14 13:55:00,18.31,18.33,18.3,18.3,21400.0,14.3778,14.3936,14.37,14.37,21400.0
2006-07-14 14:00:00,18.29,18.3,18.28,18.3,11400.0,14.3621,14.37,14.3543,14.37,11400.0
2006-07-14 14:05:00,18.3,18.32,18.3,18.31,30400.0,14.37,14.3857,14.37,14.3778,30400.0
2006-07-14 14:10:00,18.32,18.32,18.3,18.31,19000.0,14.3857,14.3857,14.37,14.3778,19000.0
2006-07-14 14:15:00,18.3,18.35,18.3,18.35,14600.0,14.37,14.4093,14.37,14.4093,14600.0
2006-07-14 14:20:00,18.35,18.37,18.34,18.34,42800.0,14.4093,14.425,14.4014,14.4014,42800.0
2006-07-14 14:25:00,18.34,18.34,18.32,18.34,12800.0,14.4014,14.4014,14.3857,14.4014,12800.0
2006-07-14 14:30:00,18.34,18.37,18.34,18.36,98200.0,14.4014,14.425,14.4014,14.4171,98200.0
2006-07-14 14:35:00,18.37,18.4,18.36,18.39,14400.0,14.425,14.4485,14.4171,14.4407,14400.0
2006-07-14 14:40:00,18.39,18.4,18.36,18.39,39600.0,14.4407,14.4485,14.4171,14.4407,39600.0
2006-07-14 14:45:00,18.39,18.4,18.39,18.4,14200.0,14.4407,14.4485,14.4407,14.4485,14200.0
2006-07-14 14:50:00,18.41,18.43,18.4,18.43,28200.0,14.4564,14.4721,14.4485,14.4721,28200.0
2006-07-14 14:55:00,18.42,18.42,18.41,18.42,13800.0,14.4642,14.4642,14.4564,14.4642,13800.0
2006-07-14 15:00:00,18.42,18.45,18.42,18.43,22600.0,14.4642,14.4878,14.4642,14.4721,22600.0
2006-07-14 15:05:00,18.43,18.46,18.43,18.45,10600.0,14.4721,14.4956,14.4721,14.4878,10600.0
2006-07-14 15:10:00,18.45,18.45,18.43,18.43,6400.0,14.4878,14.4878,14.4721,14.4721,6400.0
2006-07-14 15:15:00,18.43,18.44,18.4,18.41,12600.0,14.4721,14.4799,14.4485,14.4564,12600.0
2006-07-14 15:20:00,18.41,18.43,18.39,18.39,17400.0,14.4564,14.4721,14.4407,14.4407,17400.0
2006-07-14 15:25:00,18.38,18.38,18.35,18.35,12200.0,14.4328,14.4328,14.4093,14.4093,12200.0
2006-07-14 15:30:00,18.35,18.36,18.35,18.36,16800.0,14.4093,14.4171,14.4093,14.4171,16800.0
2006-07-14 15:35:00,18.36,18.37,18.34,18.36,31800.0,14.4171,14.425,14.4014,14.4171,31800.0
2006-07-14 15:40:00,18.38,18.39,18.37,18.39,25400.0,14.4328,14.4407,14.425,14.4407,25400.0
2006-07-14 15:45:00,18.38,18.42,18.38,18.41,34200.0,14.4328,14.4642,14.4328,14.4564,34200.0
2006-07-14 15:50:00,18.41,18.41,18.38,18.38,63800.0,14.4564,14.4564,14.4328,14.4328,63800.0
2006-07-14 15:55:00,18.39,18.41,18.38,18.4,106800.0,14.4407,14.4564,14.4328,14.4485,106800.0
2006-07-17 09:30:00,18.28,18.28,18.21,18.22,66400.0,14.3543,14.3543,14.2993,14.3072,66400.0
2006-07-17 09:35:00,18.24,18.38,18.24,18.31,31000.0,14.3229,14.4328,14.3229,14.3778,31000.0
2006-07-17 09:40:00,18.31,18.38,18.31,18.38,18600.0,14.3778,14.4328,14.3778,14.4328,18600.0
2006-07-17 09:45:00,18.37,18.43,18.37,18.4,59200.0,14.425,14.4721,14.425,14.4485,59200.0
2006-07-17 09:50:00,18.4,18.41,18.39,18.4,15800.0,14.4485,14.4564,14.4407,14.4485,15800.0
2006-07-17 09:55:00,18.4,18.48,18.4,18.48,26800.0,14.4485,14.5113,14.4485,14.5113,26800.0
2006-07-17 10:00:00,18.48,18.53,18.48,18.53,69200.0,14.5113,14.5506,14.5113,14.5506,69200.0
2006-07-17 10:05:00,18.53,18.53,18.45,18.46,24800.0,14.5506,14.5506,14.4878,14.4956,24800.0
2006-07-17 10:10:00,18.46,18.48,18.45,18.46,12800.0,14.4956,14.5113,14.4878,14.4956,12800.0
2006-07-17 10:15:00,18.46,18.53,18.46,18.52,33200.0,14.4956,14.5506,14.4956,14.5427,33200.0
2006-07-17 10:20:00,18.52,18.54,18.52,18.52,21000.0,14.5427,14.5585,14.5427,14.5427,21000.0
2006-07-17 10:25:00,18.52,18.55,18.46,18.47,26400.0,14.5427,14.5663,14.4956,14.5035,26400.0
2006-07-17 10:30:00,18.46,18.48,18.45,18.47,11600.0,14.4956,14.5113,14.4878,14.5035,11600.0
2006-07-17 10:35:00,18.47,18.47,18.45,18.46,2400.0,14.5035,14.5035,14.4878,14.4956,2400.0
2006-07-17 10:40:00,18.45,18.46,18.45,18.45,4800.0,14.4878,14.4956,14.4878,14.4878,4800.0
2006-07-17 10:45:00,18.45,18.46,18.43,18.44,28200.0,14.4878,14.4956,14.4721,14.4799,28200.0
2006-07-17 10:50:00,18.43,18.43,18.38,18.4,67200.0,14.4721,14.4721,14.4328,14.4485,67200.0
2006-07-17 10:55:00,18.4,18.43,18.39,18.43,30000.0,14.4485,14.4721,14.4407,14.4721,30000.0
2006-07-17 11:00:00,18.44,18.47,18.42,18.46,10000.0,14.4799,14.5035,14.4642,14.4956,10000.0
2006-07-17 11:05:00,18.46,18.48,18.45,18.48,5600.0,14.4956,14.5113,14.4878,14.5113,5600.0
2006-07-17 11:10:00,18.49,18.5,18.48,18.48,10400.0,14.5192,14.527,14.5113,14.5113,10400.0
2006-07-17 11:15:00,18.49,18.5,18.46,18.48,9600.0,14.5192,14.527,14.4956,14.5113,9600.0
2006-07-17 11:20:00,18.48,18.48,18.45,18.46,8800.0,14.5113,14.5113,14.4878,14.4956,8800.0
2006-07-17 11:25:00,18.45,18.45,18.41,18.43,6800.0,14.4878,14.4878,14.4564,14.4721,6800.0
2006-07-17 11:30:00,18.43,18.48,18.42,18.48,11000.0,14.4721,14.5113,14.4642,14.5113,11000.0
2006-07-17 11:35:00,18.48,18.5,18.48,18.48,25400.0,14.5113,14.527,14.5113,14.5113,25400.0
2006-07-17 11:40:00,18.48,18.48,18.47,18.47,9600.0,14.5113,14.5113,14.5035,14.5035,9600.0
2006-07-17 11:45:00,18.46,18.46,18.45,18.45,2400.0,14.4956,14.4956,14.4878,14.4878,2400.0
2006-07-17 11:50:00,18.46,18.46,18.42,18.44,11400.0,14.4956,14.4956,14.4642,14.4799,11400.0
2006-07-17 11:55:00,18.45,18.47,18.44,18.46,7800.0,14.4878,14.5035,14.4799,14.4956,7800.0
2006-07-17 12:00:00,18.46,18.49,18.46,18.46,5600.0,14.4956,14.5192,14.4956,14.4956,5600.0
2006-07-17 12:05:00,18.46,18.48,18.46,18.48,8400.0,14.4956,14.5113,14.4956,14.5113,8400.0
2006-07-17 12:10:00,18.48,18.48,18.45,18.48,18600.0,14.5113,14.5113,14.4878,14.5113,18600.0
2006-07-17 12:15:00,18.48,18.49,18.46,18.48,13200.0,14.5113,14.5192,14.4956,14.5113,13200.0
2006-07-17 12:20:00,18.48,18.49,18.46,18.47,20200.0,14.5113,14.5192,14.4956,14.5035,20200.0
2006-07-17 12:25:00,18.47,18.48,18.46,18.47,11000.0,14.5035,14.5113,14.4956,14.5035,11000.0
2006-07-17 12:30:00,18.47,18.48,18.47,18.48,3200.0,14.5035,14.5113,14.5035,14.5113,3200.0
2006-07-17 12:35:00,18.48,18.49,18.48,18.49,5600.0,14.5113,14.5192,14.5113,14.5192,5600.0
2006-07-17 12:40:00,18.48,18.49,18.47,18.48,4000.0,14.5113,14.5192,14.5035,14.5113,4000.0
2006-07-17 12:45:00,18.47,18.48,18.46,18.47,13800.0,14.5035,14.5113,14.4956,14.5035,13800.0
2006-07-17 12:50:00,18.46,18.48,18.46,18.48,10200.0,14.4956,14.5113,14.4956,14.5113,10200.0
2006-07-17 12:55:00,18.47,18.48,18.47,18.48,5000.0,14.5035,14.5113,14.5035,14.5113,5000.0
2006-07-17 13:00:00,18.47,18.48,18.47,18.48,5400.0,14.5035,14.5113,14.5035,14.5113,5400.0
2006-07-17 13:05:00,18.47,18.47,18.46,18.46,17000.0,14.5035,14.5035,14.4956,14.4956,17000.0
2006-07-17 13:10:00,18.46,18.46,18.43,18.45,47600.0,14.4956,14.4956,14.4721,14.4878,47600.0
2006-07-17 13:15:00,18.44,18.46,18.43,18.46,20600.0,14.4799,14.4956,14.4721,14.4956,20600.0
2006-07-17 13:20:00,18.46,18.46,18.44,18.45,13000.0,14.4956,14.4956,14.4799,14.4878,13000.0
2006-07-17 13:25:00,18.46,18.47,18.45,18.46,21200.0,14.4956,14.5035,14.4878,14.4956,21200.0
2006-07-17 13:30:00,18.46,18.47,18.46,18.47,13000.0,14.4956,14.5035,14.4956,14.5035,13000.0
2006-07-17 13:35:00,18.47,18.47,18.46,18.46,7800.0,14.5035,14.5035,14.4956,14.4956,7800.0
2006-07-17 13:40:00,18.46,18.46,18.45,18.46,33200.0,14.4956,14.4956,14.4878,14.4956,33200.0
2006-07-17 13:45:00,18.46,18.47,18.44,18.45,45200.0,14.4956,14.5035,14.4799,14.4878,45200.0
2006-07-17 13:50:00,18.45,18.46,18.45,18.45,24400.0,14.4878,14.4956,14.4878,14.4878,24400.0
2006-07-17 13:55:00,18.45,18.47,18.45,18.47,65200.0,14.4878,14.5035,14.4878,14.5035,65200.0
2006-07-17 14:00:00,18.47,18.49,18.46,18.47,25000.0,14.5035,14.5192,14.4956,14.5035,25000.0
2006-07-17 14:05:00,18.48,18.48,18.45,18.46,9600.0,14.5113,14.5113,14.4878,14.4956,9600.0
2006-07-17 14:10:00,18.46,18.46,18.46,18.46,3600.0,14.4956,14.4956,14.4956,14.4956,3600.0
2006-07-17 14:15:00,18.46,18.48,18.46,18.47,16000.0,14.4956,14.5113,14.4956,14.5035,16000.0
2006-07-17 14:20:00,18.46,18.46,18.43,18.45,7400.0,14.4956,14.4956,14.4721,14.4878,7400.0
2006-07-17 14:25:00,18.46,18.47,18.45,18.47,13800.0,14.4956,14.5035,14.4878,14.5035,13800.0
2006-07-17 14:30:00,18.48,18.49,18.47,18.48,11000.0,14.5113,14.5192,14.5035,14.5113,11000.0
2006-07-17 14:35:00,18.48,18.5,18.48,18.49,65800.0,14.5113,14.527,14.5113,14.5192,65800.0
2006-07-17 14:40:00,18.5,18.5,18.48,18.49,18000.0,14.527,14.527,14.5113,14.5192,18000.0
2006-07-17 14:45:00,18.49,18.51,18.49,18.5,20600.0,14.5192,14.5349,14.5192,14.527,20600.0
2006-07-17 14:50:00,18.5,18.52,18.5,18.51,93600.0,14.527,14.5427,14.527,14.5349,93600.0
2006-07-17 14:55:00,18.5,18.51,18.5,18.51,12400.0,14.527,14.5349,14.527,14.5349,12400.0
2006-07-17 15:00:00,18.51,18.53,18.5,18.52,20400.0,14.5349,14.5506,14.527,14.5427,20400.0
2006-07-17 15:05:00,18.51,18.52,18.49,18.49,16000.0,14.5349,14.5427,14.5192,14.5192,16000.0
2006-07-17 15:10:00,18.49,18.5,18.48,18.5,23200.0,14.5192,14.527,14.5113,14.527,23200.0
2006-07-17 15:15:00,18.5,18.5,18.49,18.5,30200.0,14.527,14.527,14.5192,14.527,30200.0
2006-07-17 15:20:00,18.5,18.55,18.47,18.47,53000.0,14.527,14.5663,14.5035,14.5035,53000.0
2006-07-17 15:25:00,18.47,18.47,18.45,18.47,12200.0,14.5035,14.5035,14.4878,14.5035,12200.0
2006-07-17 15:30:00,18.46,18.46,18.45,18.46,10200.0,14.4956,14.4956,14.4878,14.4956,10200.0
2006-07-17 15:35:00,18.46,18.47,18.44,18.47,14400.0,14.4956,14.5035,14.4799,14.5035,14400.0
2006-07-17 15:40:00,18.46,18.48,18.46,18.46,22000.0,14.4956,14.5113,14.4956,14.4956,22000.0
2006-07-17 15:45:00,18.45,18.46,18.42,18.42,34800.0,14.4878,14.4956,14.4642,14.4642,34800.0
2006-07-17 15:50:00,18.42,18.42,18.4,18.42,29200.0,14.4642,14.4642,14.4485,14.4642,29200.0
2006-07-17 15:55:00,18.43,18.45,18.41,18.43,34000.0,14.4721,14.4878,14.4564,14.4721,34000.0
2006-07-18 09:30:00,18.45,18.45,18.41,18.43,19200.0,14.4878,14.4878,14.4564,14.4721,19200.0
2006-07-18 09:35:00,18.44,18.52,18.44,18.48,10800.0,14.4799,14.5427,14.4799,14.5113,10800.0
2006-07-18 09:40:00,18.47,18.5,18.46,18.5,17000.0,14.5035,14.527,14.4956,14.527,17000.0
2006-07-18 09:45:00,18.49,18.55,18.49,18.53,103600.0,14.5192,14.5663,14.5192,14.5506,103600.0
2006-07-18 09:50:00,18.55,18.55,18.49,18.49,6400.0,14.5663,14.5663,14.5192,14.5192,6400.0
2006-07-18 09:55:00,18.5,18.52,18.48,18.5,6600.0,14.527,14.5427,14.5113,14.527,6600.0
2006-07-18 10:00:00,18.5,18.5,18.48,18.49,3400.0,14.527,14.527,14.5113,14.5192,3400.0
2006-07-18 10:05:00,18.49,18.52,18.49,18.49,1800.0,14.5192,14.5427,14.5192,14.5192,1800.0
2006-07-18 10:10:00,18.49,18.52,18.49,18.51,38600.0,14.5192,14.5427,14.5192,14.5349,38600.0
2006-07-18 10:15:00,18.51,18.52,18.49,18.5,9200.0,14.5349,14.5427,14.5192,14.527,9200.0
2006-07-18 10:20:00,18.51,18.51,18.5,18.5,9800.0,14.5349,14.5349,14.527,14.527,9800.0
2006-07-18 10:25:00,18.5,18.52,18.5,18.5,16000.0,14.527,14.5427,14.527,14.527,16000.0
2006-07-18 10:30:00,18.52,18.52,18.5,18.5,11800.0,14.5427,14.5427,14.527,14.527,11800.0
2006-07-18 10:35:00,18.52,18.52,18.49,18.5,37200.0,14.5427,14.5427,14.5192,14.527,37200.0
2006-07-18 10:40:00,18.5,18.51,18.49,18.49,21000.0,14.527,14.5349,14.5192,14.5192,21000.0
2006-07-18 10:45:00,18.5,18.5,18.49,18.5,13200.0,14.527,14.527,14.5192,14.527,13200.0
2006-07-18 10:50:00,18.5,18.51,18.5,18.5,8400.0,14.527,14.5349,14.527,14.527,8400.0
2006-07-18 10:55:00,18.5,18.5,18.47,18.48,65200.0,14.527,14.527,14.5035,14.5113,65200.0
2006-07-18 11:00:00,18.48,18.52,18.48,18.51,30800.0,14.5113,14.5427,14.5113,14.5349,30800.0
2006-07-18 11:05:00,18.51,18.53,18.51,18.52,28400.0,14.5349,14.5506,14.5349,14.5427,28400.0
2006-07-18 11:10:00,18.52,18.53,18.5,18.5,37600.0,14.5427,14.5506,14.527,14.527,37600.0
2006-07-18 11:15:00,18.51,18.52,18.5,18.5,35800.0,14.5349,14.5427,14.527,14.527,35800.0
2006-07-18 11:20:00,18.5,18.5,18.49,18.49,60000.0,14.527,14.527,14.5192,14.5192,60000.0
2006-07-18 11:25:00,18.5,18.51,18.49,18.5,146400.0,14.527,14.5349,14.5192,14.527,146400.0
2006-07-18 11:30:00,18.5,18.51,18.49,18.49,14600.0,14.527,14.5349,14.5192,14.5192,14600.0
2006-07-18 11:35:00,18.49,18.49,18.48,18.49,2000.0,14.5192,14.5192,14.5113,14.5192,2000.0
2006-07-18 11:40:00,18.49,18.5,18.49,18.5,10600.0,14.5192,14.527,14.5192,14.527,10600.0
2006-07-18 11:45:00,18.5,18.51,18.48,18.49,5000.0,14.527,14.5349,14.5113,14.5192,5000.0
2006-07-18 11:50:00,18.49,18.5,18.49,18.5,1600.0,14.5192,14.527,14.5192,14.527,1600.0
2006-07-18 11:55:00,18.5,18.5,18.48,18.5,8200.0,14.527,14.527,14.5113,14.527,8200.0
2006-07-18 12:00:00,18.5,18.5,18.49,18.5,98000.0,14.527,14.527,14.5192,14.527,98000.0
2006-07-18 12:05:00,18.5,18.5,18.48,18.48,69800.0,14.527,14.527,14.5113,14.5113,69800.0
2006-07-18 12:10:00,18.48,18.49,18.47,18.48,6800.0,14.5113,14.5192,14.5035,14.5113,6800.0
2006-07-18 12:15:00,18.47,18.49,18.47,18.48,6200.0,14.5035,14.5192,14.5035,14.5113,6200.0
2006-07-18 12:20:00,18.48,18.5,18.48,18.5,116200.0,14.5113,14.527,14.5113,14.527,116200.0
2006-07-18 12:25:00,18.5,18.5,18.48,18.49,62800.0,14.527,14.527,14.5113,14.5192,62800.0
2006-07-18 12:30:00,18.5,18.5,18.48,18.48,28400.0,14.527,14.527,14.5113,14.5113,28400.0
2006-07-18 12:35:00,18.48,18.48,18.48,18.48,3400.0,14.5113,14.5113,14.5113,14.5113,3400.0
2006-07-18 12:40:00,18.49,18.49,18.47,18.48,7400.0,14.5192,14.5192,14.5035,14.5113,7400.0
2006-07-18 12:45:00,18.48,18.48,18.45,18.45,13000.0,14.5113,14.5113,14.4878,14.4878,13000.0
2006-07-18 12:50:00,18.45,18.45,18.39,18.39,7800.0,14.4878,14.4878,14.4407,14.4407,7800.0
2006-07-18 12:55:00,18.39,18.39,18.37,18.39,22200.0,14.4407,14.4407,14.425,14.4407,22200.0
2006-07-18 13:00:00,18.39,18.39,18.36,18.39,52600.0,14.4407,14.4407,14.4171,14.4407,52600.0
2006-07-18 13:05:00,18.39,18.4,18.39,18.39,11800.0,14.4407,14.4485,14.4407,14.4407,11800.0
2006-07-18 13:10:00,18.4,18.42,18.4,18.42,12600.0,14.4485,14.4642,14.4485,14.4642,12600.0
2006-07-18 13:15:00,18.41,18.42,18.39,18.39,13400.0,14.4564,14.4642,14.4407,14.4407,13400.0
2006-07-18 13:20:00,18.39,18.4,18.38,18.4,16800.0,14.4407,14.4485,14.4328,14.4485,16800.0
2006-07-18 13:25:00,18.4,18.42,18.4,18.42,21600.0,14.4485,14.4642,14.4485,14.4642,21600.0
2006-07-18 13:30:00,18.43,18.43,18.42,18.42,14200.0,14.4721,14.4721,14.4642,14.4642,14200.0
2006-07-18 13:35:00,18.43,18.46,18.42,18.45,10800.0,14.4721,14.4956,14.4642,14.4878,10800.0
2006-07-18 13:40:00,18.46,18.46,18.45,18.45,11600.0,14.4956,14.4956,14.4878,14.4878,11600.0
2006-07-18 13:45:00,18.45,18.45,18.42,18.43,20200.0,14.4878,14.4878,14.4642,14.4721,20200.0
2006-07-18 13:50:00,18.45,18.46,18.43,18.46,13600.0,14.4878,14.4956,14.4721,14.4956,13600.0
2006-07-18 13:55:00,18.47,18.47,18.43,18.45,15800.0,14.5035,14.5035,14.4721,14.4878,15800.0
2006-07-18 14:00:00,18.45,18.47,18.44,18.47,14000.0,14.4878,14.5035,14.4799,14.5035,14000.0
2006-07-18 14:05:00,18.47,18.48,18.46,18.48,17600.0,14.5035,14.5113,14.4956,14.5113,17600.0
2006-07-18 14:10:00,18.48,18.49,18.47,18.47,17000.0,14.5113,14.5192,14.5035,14.5035,17000.0
2006-07-18 14:15:00,18.47,18.48,18.47,18.47,12600.0,14.5035,14.5113,14.5035,14.5035,12600.0
2006-07-18 14:20:00,18.48,18.48,18.46,18.47,22400.0,14.5113,14.5113,14.4956,14.5035,22400.0
2006-07-18 14:25:00,18.46,18.5,18.46,18.5,33800.0,14.4956,14.527,14.4956,14.527,33800.0
2006-07-18 14:30:00,18.5,18.5,18.48,18.5,27400.0,14.527,14.527,14.5113,14.527,27400.0
2006-07-18 14:35:00,18.49,18.52,18.49,18.5,46600.0,14.5192,14.5427,14.5192,14.527,46600.0
2006-07-18 14:40:00,18.52,18.52,18.47,18.47,22400.0,14.5427,14.5427,14.5035,14.5035,22400.0
2006-07-18 14:45:00,18.47,18.49,18.45,18.49,27000.0,14.5035,14.5192,14.4878,14.5192,27000.0
2006-07-18 14:50:00,18.49,18.5,18.48,18.5,13400.0,14.5192,14.527,14.5113,14.527,13400.0
2006-07-18 14:55:00,18.5,18.5,18.47,18.48,184800.0,14.527,14.527,14.5035,14.5113,184800.0
2006-07-18 15:00:00,18.47,18.5,18.47,18.48,27600.0,14.5035,14.527,14.5035,14.5113,27600.0
2006-07-18 15:05:00,18.48,18.49,18.46,18.47,15000.0,14.5113,14.5192,14.4956,14.5035,15000.0
2006-07-18 15:10:00,18.46,18.47,18.43,18.46,21600.0,14.4956,14.5035,14.4721,14.4956,21600.0
2006-07-18 15:15:00,18.45,18.49,18.45,18.48,18200.0,14.4878,14.5192,14.4878,14.5113,18200.0
2006-07-18 15:20:00,18.48,18.5,18.43,18.46,14800.0,14.5113,14.527,14.4721,14.4956,14800.0
2006-07-18 15:25:00,18.46,18.5,18.46,18.5,22000.0,14.4956,14.527,14.4956,14.527,22000.0
2006-07-18 15:30:00,18.52,18.53,18.5,18.5,39600.0,14.5427,14.5506,14.527,14.527,39600.0
2006-07-18 15:35:00,18.5,18.52,18.48,18.48,43400.0,14.527,14.5427,14.5113,14.5113,43400.0
2006-07-18 15:40:00,18.49,18.54,18.49,18.54,45600.0,14.5192,14.5585,14.5192,14.5585,45600.0
2006-07-18 15:45:00,18.54,18.55,18.53,18.55,39800.0,14.5585,14.5663,14.5506,14.5663,39800.0
2006-07-18 15:50:00,18.54,18.57,18.54,18.55,40200.0,14.5585,14.582,14.5585,14.5663,40200.0
2006-07-18 15:55:00,18.55,18.56,18.54,18.55,94200.0,14.5663,14.5742,14.5585,14.5663,94200.0
2006-07-19 09:30:00,18.56,18.65,18.56,18.65,20200.0,14.5742,14.6448,14.5742,14.6448,20200.0
2006-07-19 09:35:00,18.59,18.76,18.59,18.75,10400.0,14.5977,14.7312,14.5977,14.7234,10400.0
2006-07-19 09:40:00,18.75,18.76,18.65,18.68,9000.0,14.7234,14.7312,14.6448,14.6684,9000.0
2006-07-19 09:45:00,18.72,18.79,18.71,18.78,6000.0,14.6998,14.7548,14.6919,14.7469,6000.0
2006-07-19 09:50:00,18.77,18.83,18.73,18.81,14800.0,14.7391,14.7862,14.7077,14.7705,14800.0
2006-07-19 09:55:00,18.81,18.83,18.74,18.74,12200.0,14.7705,14.7862,14.7155,14.7155,12200.0
2006-07-19 10:00:00,18.74,18.9,18.74,18.81,29200.0,14.7155,14.8411,14.7155,14.7705,29200.0
2006-07-19 10:05:00,18.83,18.88,18.77,18.82,21600.0,14.7862,14.8254,14.7391,14.7783,21600.0
2006-07-19 10:10:00,18.8,18.85,18.8,18.84,14000.0,14.7626,14.8019,14.7626,14.794,14000.0
2006-07-19 10:15:00,18.85,18.85,18.77,18.78,13800.0,14.8019,14.8019,14.7391,14.7469,13800.0
2006-07-19 10:20:00,18.78,18.78,18.74,18.74,8800.0,14.7469,14.7469,14.7155,14.7155,8800.0
2006-07-19 10:25:00,18.74,18.79,18.73,18.78,11400.0,14.7155,14.7548,14.7077,14.7469,11400.0
2006-07-19 10:30:00,18.77,18.8,18.74,18.74,24000.0,14.7391,14.7626,14.7155,14.7155,24000.0
2006-07-19 10:35:00,18.74,18.81,18.74,18.78,87600.0,14.7155,14.7705,14.7155,14.7469,87600.0
2006-07-19 10:40:00,18.77,18.78,18.75,18.77,80600.0,14.7391,14.7469,14.7234,14.7391,80600.0
2006-07-19 10:45:00,18.77,18.77,18.74,18.74,67600.0,14.7391,14.7391,14.7155,14.7155,67600.0
2006-07-19 10:50:00,18.74,18.75,18.68,18.68,16800.0,14.7155,14.7234,14.6684,14.6684,16800.0
2006-07-19 10:55:00,18.68,18.7,18.68,18.68,13800.0,14.6684,14.6841,14.6684,14.6684,13800.0
2006-07-19 11:00:00,18.68,18.71,18.68,18.7,13600.0,14.6684,14.6919,14.6684,14.6841,13600.0
2006-07-19 11:05:00,18.7,18.7,18.68,18.68,7200.0,14.6841,14.6841,14.6684,14.6684,7200.0
2006-07-19 11:10:00,18.68,18.73,18.68,18.72,10200.0,14.6684,14.7077,14.6684,14.6998,10200.0
2006-07-19 11:15:00,18.72,18.79,18.72,18.77,15000.0,14.6998,14.7548,14.6998,14.7391,15000.0
2006-07-19 11:20:00,18.78,18.79,18.77,18.79,11000.0,14.7469,14.7548,14.7391,14.7548,11000.0
2006-07-19 11:25:00,18.79,18.79,18.78,18.79,3400.0,14.7548,14.7548,14.7469,14.7548,3400.0
2006-07-19 11:30:00,18.79,18.8,18.77,18.79,15200.0,14.7548,14.7626,14.7391,14.7548,15200.0
2006-07-19 11:35:00,18.8,18.83,18.79,18.83,17400.0,14.7626,14.7862,14.7548,14.7862,17400.0
2006-07-19 11:40:00,18.83,18.85,18.83,18.83,14000.0,14.7862,14.8019,14.7862,14.7862,14000.0
2006-07-19 11:45:00,18.84,18.84,18.82,18.82,5400.0,14.794,14.794,14.7783,14.7783,5400.0
2006-07-19 11:50:00,18.82,18.84,18.8,18.82,11600.0,14.7783,14.794,14.7626,14.7783,11600.0
2006-07-19 11:55:00,18.81,18.82,18.78,18.79,12600.0,14.7705,14.7783,14.7469,14.7548,12600.0
2006-07-19 12:00:00,18.79,18.79,18.77,18.78,7000.0,14.7548,14.7548,14.7391,14.7469,7000.0
2006-07-19 12:05:00,18.78,18.81,18.78,18.81,9400.0,14.7469,14.7705,14.7469,14.7705,9400.0
2006-07-19 12:10:00,18.81,18.83,18.81,18.81,10800.0,14.7705,14.7862,14.7705,14.7705,10800.0
2006-07-19 12:15:00,18.81,18.81,18.77,18.77,7200.0,14.7705,14.7705,14.7391,14.7391,7200.0
2006-07-19 12:20:00,18.78,18.8,18.78,18.8,9200.0,14.7469,14.7626,14.7469,14.7626,9200.0
2006-07-19 12:25:00,18.79,18.8,18.75,18.78,26000.0,14.7548,14.7626,14.7234,14.7469,26000.0
2006-07-19 12:30:00,18.78,18.82,18.78,18.81,12800.0,14.7469,14.7783,14.7469,14.7705,12800.0
2006-07-19 12:35:00,18.81,18.84,18.81,18.83,9800.0,14.7705,14.794,14.7705,14.7862,9800.0
2006-07-19 12:40:00,18.84,18.84,18.82,18.83,8600.0,14.794,14.794,14.7783,14.7862,8600.0
2006-07-19 12:45:00,18.83,18.84,18.83,18.83,5000.0,14.7862,14.794,14.7862,14.7862,5000.0
2006-07-19 12:50:00,18.84,18.84,18.8,18.8,5800.0,14.794,14.794,14.7626,14.7626,5800.0
2006-07-19 12:55:00,18.8,18.82,18.8,18.82,6800.0,14.7626,14.7783,14.7626,14.7783,6800.0
2006-07-19 13:00:00,18.82,18.82,18.8,18.8,6000.0,14.7783,14.7783,14.7626,14.7626,6000.0
2006-07-19 13:05:00,18.8,18.8,18.79,18.8,15200.0,14.7626,14.7626,14.7548,14.7626,15200.0
2006-07-19 13:10:00,18.8,18.85,18.8,18.82,10800.0,14.7626,14.8019,14.7626,14.7783,10800.0
2006-07-19 13:15:00,18.83,18.83,18.8,18.81,6400.0,14.7862,14.7862,14.7626,14.7705,6400.0
2006-07-19 13:20:00,18.81,18.81,18.79,18.8,24400.0,14.7705,14.7705,14.7548,14.7626,24400.0
2006-07-19 13:25:00,18.8,18.81,18.78,18.79,10800.0,14.7626,14.7705,14.7469,14.7548,10800.0
2006-07-19 13:30:00,18.78,18.79,18.78,18.79,11800.0,14.7469,14.7548,14.7469,14.7548,11800.0
2006-07-19 13:35:00,18.78,18.79,18.76,18.76,8600.0,14.7469,14.7548,14.7312,14.7312,8600.0
2006-07-19 13:40:00,18.76,18.76,18.75,18.75,17800.0,14.7312,14.7312,14.7234,14.7234,17800.0
2006-07-19 13:45:00,18.75,18.75,18.74,18.74,6600.0,14.7234,14.7234,14.7155,14.7155,6600.0
2006-07-19 13:50:00,18.74,18.74,18.72,18.72,20800.0,14.7155,14.7155,14.6998,14.6998,20800.0
2006-07-19 13:55:00,18.73,18.73,18.71,18.72,22600.0,14.7077,14.7077,14.6919,14.6998,22600.0
2006-07-19 14:00:00,18.72,18.72,18.69,18.7,41400.0,14.6998,14.6998,14.6762,14.6841,41400.0
2006-07-19 14:05:00,18.69,18.7,18.68,18.7,43600.0,14.6762,14.6841,14.6684,14.6841,43600.0
2006-07-19 14:10:00,18.7,18.75,18.7,18.73,44800.0,14.6841,14.7234,14.6841,14.7077,44800.0
2006-07-19 14:15:00,18.72,18.73,18.7,18.73,14600.0,14.6998,14.7077,14.6841,14.7077,14600.0
2006-07-19 14:20:00,18.74,18.74,18.71,18.71,13400.0,14.7155,14.7155,14.6919,14.6919,13400.0
2006-07-19 14:25:00,18.71,18.74,18.68,18.69,25000.0,14.6919,14.7155,14.6684,14.6762,25000.0
2006-07-19 14:30:00,18.7,18.72,18.7,18.72,16000.0,14.6841,14.6998,14.6841,14.6998,16000.0
2006-07-19 14:35:00,18.71,18.72,18.7,18.71,12000.0,14.6919,14.6998,14.6841,14.6919,12000.0
2006-07-19 14:40:00,18.71,18.75,18.71,18.73,16200.0,14.6919,14.7234,14.6919,14.7077,16200.0
2006-07-19 14:45:00,18.73,18.75,18.73,18.74,11800.0,14.7077,14.7234,14.7077,14.7155,11800.0
2006-07-19 14:50:00,18.74,18.75,18.74,18.75,15200.0,14.7155,14.7234,14.7155,14.7234,15200.0
2006-07-19 14:55:00,18.74,18.75,18.73,18.74,13000.0,14.7155,14.7234,14.7077,14.7155,13000.0
2006-07-19 15:00:00,18.74,18.75,18.74,18.75,13400.0,14.7155,14.7234,14.7155,14.7234,13400.0
2006-07-19 15:05:00,18.75,18.75,18.73,18.74,10200.0,14.7234,14.7234,14.7077,14.7155,10200.0
2006-07-19 15:10:00,18.74,18.74,18.72,18.73,26400.0,14.7155,14.7155,14.6998,14.7077,26400.0
2006-07-19 15:15:00,18.73,18.73,18.71,18.71,18400.0,14.7077,14.7077,14.6919,14.6919,18400.0
2006-07-19 15:20:00,18.71,18.73,18.7,18.72,59800.0,14.6919,14.7077,14.6841,14.6998,59800.0
2006-07-19 15:25:00,18.73,18.78,18.73,18.75,10400.0,14.7077,14.7469,14.7077,14.7234,10400.0
2006-07-19 15:30:00,18.77,18.79,18.77,18.79,9200.0,14.7391,14.7548,14.7391,14.7548,9200.0
2006-07-19 15:35:00,18.79,18.8,18.78,18.79,21000.0,14.7548,14.7626,14.7469,14.7548,21000.0
2006-07-19 15:40:00,18.77,18.77,18.75,18.75,22200.0,14.7391,14.7391,14.7234,14.7234,22200.0
2006-07-19 15:45:00,18.75,18.75,18.74,18.74,7400.0,14.7234,14.7234,14.7155,14.7155,7400.0
2006-07-19 15:50:00,18.74,18.76,18.73,18.75,25800.0,14.7155,14.7312,14.7077,14.7234,25800.0
2006-07-19 15:55:00,18.75,18.76,18.74,18.74,23400.0,14.7234,14.7312,14.7155,14.7155,23400.0
2006-07-20 09:30:00,18.72,18.73,18.68,18.68,9800.0,14.6998,14.7077,14.6684,14.6684,9800.0
2006-07-20 09:35:00,18.69,18.72,18.66,18.66,21000.0,14.6762,14.6998,14.6527,14.6527,21000.0
2006-07-20 09:40:00,18.66,18.66,18.55,18.55,13600.0,14.6527,14.6527,14.5663,14.5663,13600.0
2006-07-20 09:45:00,18.55,18.6,18.53,18.53,24400.0,14.5663,14.6056,14.5506,14.5506,24400.0
2006-07-20 09:50:00,18.5,18.56,18.5,18.54,22800.0,14.527,14.5742,14.527,14.5585,22800.0
2006-07-20 09:55:00,18.54,18.59,18.52,18.57,7000.0,14.5585,14.5977,14.5427,14.582,7000.0
2006-07-20 10:00:00,18.57,18.58,18.55,18.58,6400.0,14.582,14.5899,14.5663,14.5899,6400.0
2006-07-20 10:05:00,18.59,18.61,18.56,18.61,8400.0,14.5977,14.6134,14.5742,14.6134,8400.0
2006-07-20 10:10:00,18.61,18.67,18.61,18.66,9600.0,14.6134,14.6605,14.6134,14.6527,9600.0
2006-07-20 10:15:00,18.66,18.68,18.6,18.6,5200.0,14.6527,14.6684,14.6056,14.6056,5200.0
2006-07-20 10:20:00,18.6,18.65,18.6,18.65,9000.0,14.6056,14.6448,14.6056,14.6448,9000.0
2006-07-20 10:25:00,18.66,18.66,18.64,18.65,4400.0,14.6527,14.6527,14.637,14.6448,4400.0
2006-07-20 10:30:00,18.65,18.65,18.61,18.61,9600.0,14.6448,14.6448,14.6134,14.6134,9600.0
2006-07-20 10:35:00,18.61,18.63,18.6,18.6,10800.0,14.6134,14.6291,14.6056,14.6056,10800.0
2006-07-20 10:40:00,18.6,18.6,18.53,18.53,7600.0,14.6056,14.6056,14.5506,14.5506,7600.0
2006-07-20 10:45:00,18.52,18.55,18.52,18.55,9000.0,14.5427,14.5663,14.5427,14.5663,9000.0
2006-07-20 10:50:00,18.54,18.56,18.54,18.55,9600.0,14.5585,14.5742,14.5585,14.5663,9600.0
2006-07-20 10:55:00,18.56,18.57,18.54,18.57,7600.0,14.5742,14.582,14.5585,14.582,7600.0
2006-07-20 11:00:00,18.57,18.61,18.55,18.58,62800.0,14.582,14.6134,14.5663,14.5899,62800.0
2006-07-20 11:05:00,18.57,18.57,18.55,18.56,11600.0,14.582,14.582,14.5663,14.5742,11600.0
2006-07-20 11:10:00,18.55,18.56,18.53,18.56,28800.0,14.5663,14.5742,14.5506,14.5742,28800.0
2006-07-20 11:15:00,18.56,18.58,18.56,18.57,39000.0,14.5742,14.5899,14.5742,14.582,39000.0
2006-07-20 11:20:00,18.57,18.57,18.53,18.56,6800.0,14.582,14.582,14.5506,14.5742,6800.0
2006-07-20 11:25:00,18.55,18.58,18.55,18.58,9600.0,14.5663,14.5899,14.5663,14.5899,9600.0
2006-07-20 11:30:00,18.57,18.58,18.54,18.56,5000.0,14.582,14.5899,14.5585,14.5742,5000.0
2006-07-20 11:35:00,18.56,18.57,18.55,18.56,5400.0,14.5742,14.582,14.5663,14.5742,5400.0
2006-07-20 11:40:00,18.56,18.57,18.55,18.55,5400.0,14.5742,14.582,14.5663,14.5663,5400.0
2006-07-20 11:45:00,18.56,18.57,18.56,18.56,3000.0,14.5742,14.582,14.5742,14.5742,3000.0
2006-07-20 11:50:00,18.57,18.57,18.54,18.56,11400.0,14.582,14.582,14.5585,14.5742,11400.0
2006-07-20 11:55:00,18.57,18.57,18.56,18.56,9000.0,14.582,14.582,14.5742,14.5742,9000.0
2006-07-20 12:00:00,18.56,18.57,18.53,18.56,44200.0,14.5742,14.582,14.5506,14.5742,44200.0
2006-07-20 12:05:00,18.56,18.56,18.54,18.56,7000.0,14.5742,14.5742,14.5585,14.5742,7000.0
2006-07-20 12:10:00,18.56,18.56,18.54,18.54,5600.0,14.5742,14.5742,14.5585,14.5585,5600.0
2006-07-20 12:15:00,18.55,18.58,18.55,18.58,7600.0,14.5663,14.5899,14.5663,14.5899,7600.0
2006-07-20 12:20:00,18.58,18.58,18.56,18.58,9200.0,14.5899,14.5899,14.5742,14.5899,9200.0
2006-07-20 12:25:00,18.58,18.59,18.57,18.57,7000.0,14.5899,14.5977,14.582,14.582,7000.0
2006-07-20 12:30:00,18.56,18.56,18.54,18.55,4800.0,14.5742,14.5742,14.5585,14.5663,4800.0
2006-07-20 12:35:00,18.55,18.57,18.55,18.57,6600.0,14.5663,14.582,14.5663,14.582,6600.0
2006-07-20 12:40:00,18.58,18.6,18.57,18.6,3800.0,14.5899,14.6056,14.582,14.6056,3800.0
2006-07-20 12:45:00,18.6,18.61,18.6,18.6,7600.0,14.6056,14.6134,14.6056,14.6056,7600.0
2006-07-20 12:50:00,18.6,18.61,18.6,18.6,3200.0,14.6056,14.6134,14.6056,14.6056,3200.0
2006-07-20 12:55:00,18.6,18.61,18.59,18.6,3000.0,14.6056,14.6134,14.5977,14.6056,3000.0
2006-07-20 13:00:00,18.61,18.64,18.61,18.63,7600.0,14.6134,14.637,14.6134,14.6291,7600.0
2006-07-20 13:05:00,18.63,18.64,18.63,18.64,5200.0,14.6291,14.637,14.6291,14.637,5200.0
2006-07-20 13:10:00,18.64,18.64,18.63,18.63,6000.0,14.637,14.637,14.6291,14.6291,6000.0
2006-07-20 13:15:00,18.63,18.63,18.62,18.63,7000.0,14.6291,14.6291,14.6213,14.6291,7000.0
2006-07-20 13:20:00,18.63,18.64,18.63,18.63,4800.0,14.6291,14.637,14.6291,14.6291,4800.0
2006-07-20 13:25:00,18.64,18.65,18.64,18.65,3400.0,14.637,14.6448,14.637,14.6448,3400.0
2006-07-20 13:30:00,18.65,18.66,18.64,18.65,8800.0,14.6448,14.6527,14.637,14.6448,8800.0
2006-07-20 13:35:00,18.65,18.66,18.63,18.64,13800.0,14.6448,14.6527,14.6291,14.637,13800.0
2006-07-20 13:40:00,18.63,18.63,18.59,18.59,8200.0,14.6291,14.6291,14.5977,14.5977,8200.0
2006-07-20 13:45:00,18.59,18.59,18.57,18.59,14400.0,14.5977,14.5977,14.582,14.5977,14400.0
2006-07-20 13:50:00,18.59,18.61,18.59,18.61,9200.0,14.5977,14.6134,14.5977,14.6134,9200.0
2006-07-20 13:55:00,18.61,18.62,18.6,18.61,6200.0,14.6134,14.6213,14.6056,14.6134,6200.0
2006-07-20 14:00:00,18.61,18.65,18.58,18.58,31800.0,14.6134,14.6448,14.5899,14.5899,31800.0
2006-07-20 14:05:00,18.59,18.6,18.54,18.54,16800.0,14.5977,14.6056,14.5585,14.5585,16800.0
2006-07-20 14:10:00,18.53,18.56,18.53,18.54,14600.0,14.5506,14.5742,14.5506,14.5585,14600.0
2006-07-20 14:15:00,18.54,18.55,18.52,18.54,6200.0,14.5585,14.5663,14.5427,14.5585,6200.0
2006-07-20 14:20:00,18.55,18.56,18.54,18.56,8800.0,14.5663,14.5742,14.5585,14.5742,8800.0
2006-07-20 14:25:00,18.55,18.57,18.54,18.56,5000.0,14.5663,14.582,14.5585,14.5742,5000.0
2006-07-20 14:30:00,18.56,18.58,18.56,18.58,18200.0,14.5742,14.5899,14.5742,14.5899,18200.0
2006-07-20 14:35:00,18.58,18.58,18.56,18.57,12800.0,14.5899,14.5899,14.5742,14.582,12800.0
2006-07-20 14:40:00,18.58,18.58,18.57,18.57,18800.0,14.5899,14.5899,14.582,14.582,18800.0
2006-07-20 14:45:00,18.57,18.6,18.57,18.59,40400.0,14.582,14.6056,14.582,14.5977,40400.0
2006-07-20 14:50:00,18.6,18.61,18.59,18.6,19200.0,14.6056,14.6134,14.5977,14.6056,19200.0
2006-07-20 14:55:00,18.6,18.6,18.58,18.58,27800.0,14.6056,14.6056,14.5899,14.5899,27800.0
2006-07-20 15:00:00,18.58,18.58,18.55,18.55,105800.0,14.5899,14.5899,14.5663,14.5663,105800.0
2006-07-20 15:05:00,18.56,18.57,18.54,18.55,22800.0,14.5742,14.582,14.5585,14.5663,22800.0
2006-07-20 15:10:00,18.55,18.56,18.55,18.56,9800.0,14.5663,14.5742,14.5663,14.5742,9800.0
2006-07-20 15:15:00,18.55,18.57,18.55,18.57,19400.0,14.5663,14.582,14.5663,14.582,19400.0
2006-07-20 15:20:00,18.56,18.56,18.53,18.53,12000.0,14.5742,14.5742,14.5506,14.5506,12000.0
2006-07-20 15:25:00,18.53,18.53,18.49,18.52,41600.0,14.5506,14.5506,14.5192,14.5427,41600.0
2006-07-20 15:30:00,18.51,18.52,18.5,18.5,90200.0,14.5349,14.5427,14.527,14.527,90200.0
2006-07-20 15:35:00,18.5,18.5,18.48,18.49,14400.0,14.527,14.527,14.5113,14.5192,14400.0
2006-07-20 15:40:00,18.48,18.49,18.45,18.45,16600.0,14.5113,14.5192,14.4878,14.4878,16600.0
2006-07-20 15:45:00,18.45,18.48,18.43,18.48,11000.0,14.4878,14.5113,14.4721,14.5113,11000.0
2006-07-20 15:50:00,18.48,18.48,18.43,18.45,9000.0,14.5113,14.5113,14.4721,14.4878,9000.0
2006-07-20 15:55:00,18.45,18.46,18.42,18.43,156000.0,14.4878,14.4956,14.4642,14.4721,156000.0
2006-07-21 09:30:00,18.45,18.45,18.43,18.45,145400.0,14.4878,14.4878,14.4721,14.4878,145400.0
2006-07-21 09:35:00,18.46,18.46,18.38,18.38,14600.0,14.4956,14.4956,14.4328,14.4328,14600.0
2006-07-21 09:40:00,18.42,18.46,18.42,18.45,12800.0,14.4642,14.4956,14.4642,14.4878,12800.0
2006-07-21 09:45:00,18.44,18.45,18.38,18.39,15200.0,14.4799,14.4878,14.4328,14.4407,15200.0
2006-07-21 09:50:00,18.39,18.43,18.38,18.42,14600.0,14.4407,14.4721,14.4328,14.4642,14600.0
2006-07-21 09:55:00,18.42,18.45,18.42,18.43,7400.0,14.4642,14.4878,14.4642,14.4721,7400.0
2006-07-21 10:00:00,18.43,18.43,18.38,18.38,9400.0,14.4721,14.4721,14.4328,14.4328,9400.0
2006-07-21 10:05:00,18.4,18.41,18.36,18.4,14800.0,14.4485,14.4564,14.4171,14.4485,14800.0
2006-07-21 10:10:00,18.39,18.39,18.36,18.38,13600.0,14.4407,14.4407,14.4171,14.4328,13600.0
2006-07-21 10:15:00,18.38,18.39,18.36,18.39,12400.0,14.4328,14.4407,14.4171,14.4407,12400.0
2006-07-21 10:20:00,18.39,18.43,18.39,18.42,7200.0,14.4407,14.4721,14.4407,14.4642,7200.0
2006-07-21 10:25:00,18.42,18.42,18.38,18.39,6400.0,14.4642,14.4642,14.4328,14.4407,6400.0
2006-07-21 10:30:00,18.39,18.39,18.36,18.36,11200.0,14.4407,14.4407,14.4171,14.4171,11200.0
2006-07-21 10:35:00,18.36,18.43,18.36,18.43,11600.0,14.4171,14.4721,14.4171,14.4721,11600.0
2006-07-21 10:40:00,18.44,18.47,18.43,18.43,9000.0,14.4799,14.5035,14.4721,14.4721,9000.0
2006-07-21 10:45:00,18.46,18.46,18.4,18.43,19200.0,14.4956,14.4956,14.4485,14.4721,19200.0
2006-07-21 10:50:00,18.43,18.46,18.43,18.45,6600.0,14.4721,14.4956,14.4721,14.4878,6600.0
2006-07-21 10:55:00,18.46,18.47,18.43,18.43,11800.0,14.4956,14.5035,14.4721,14.4721,11800.0
2006-07-21 11:00:00,18.43,18.43,18.42,18.43,11600.0,14.4721,14.4721,14.4642,14.4721,11600.0
2006-07-21 11:05:00,18.43,18.43,18.43,18.43,12000.0,14.4721,14.4721,14.4721,14.4721,12000.0
2006-07-21 11:10:00,18.43,18.44,18.43,18.44,4800.0,14.4721,14.4799,14.4721,14.4799,4800.0
2006-07-21 11:15:00,18.43,18.45,18.43,18.44,8800.0,14.4721,14.4878,14.4721,14.4799,8800.0
2006-07-21 11:20:00,18.45,18.47,18.45,18.45,11400.0,14.4878,14.5035,14.4878,14.4878,11400.0
2006-07-21 11:25:00,18.46,18.47,18.45,18.46,5000.0,14.4956,14.5035,14.4878,14.4956,5000.0
2006-07-21 11:30:00,18.47,18.47,18.46,18.47,7000.0,14.5035,14.5035,14.4956,14.5035,7000.0
2006-07-21 11:35:00,18.46,18.47,18.46,18.46,6200.0,14.4956,14.5035,14.4956,14.4956,6200.0
2006-07-21 11:40:00,18.46,18.47,18.46,18.46,6000.0,14.4956,14.5035,14.4956,14.4956,6000.0
2006-07-21 11:45:00,18.46,18.47,18.46,18.47,14000.0,14.4956,14.5035,14.4956,14.5035,14000.0
2006-07-21 11:50:00,18.47,18.55,18.47,18.53,114600.0,14.5035,14.5663,14.5035,14.5506,114600.0
2006-07-21 11:55:00,18.53,18.53,18.5,18.51,8400.0,14.5506,14.5506,14.527,14.5349,8400.0
2006-07-21 12:00:00,18.51,18.51,18.46,18.47,47200.0,14.5349,14.5349,14.4956,14.5035,47200.0
2006-07-21 12:05:00,18.47,18.47,18.45,18.45,5800.0,14.5035,14.5035,14.4878,14.4878,5800.0
2006-07-21 12:10:00,18.46,18.46,18.42,18.45,14000.0,14.4956,14.4956,14.4642,14.4878,14000.0
2006-07-21 12:15:00,18.46,18.46,18.43,18.43,8000.0,14.4956,14.4956,14.4721,14.4721,8000.0
2006-07-21 12:20:00,18.43,18.43,18.42,18.43,9600.0,14.4721,14.4721,14.4642,14.4721,9600.0
2006-07-21 12:25:00,18.43,18.45,18.43,18.43,1000.0,14.4721,14.4878,14.4721,14.4721,1000.0
2006-07-21 12:30:00,18.44,18.44,18.44,18.44,3000.0,14.4799,14.4799,14.4799,14.4799,3000.0
2006-07-21 12:35:00,18.44,18.44,18.39,18.4,8600.0,14.4799,14.4799,14.4407,14.4485,8600.0
2006-07-21 12:40:00,18.39,18.39,18.37,18.38,5000.0,14.4407,14.4407,14.425,14.4328,5000.0
2006-07-21 12:45:00,18.38,18.38,18.3,18.3,55400.0,14.4328,14.4328,14.37,14.37,55400.0
2006-07-21 12:50:00,18.3,18.32,18.27,18.28,54400.0,14.37,14.3857,14.3464,14.3543,54400.0
2006-07-21 12:55:00,18.28,18.28,18.27,18.27,12800.0,14.3543,14.3543,14.3464,14.3464,12800.0
2006-07-21 13:00:00,18.28,18.29,18.25,18.25,17200.0,14.3543,14.3621,14.3307,14.3307,17200.0
2006-07-21 13:05:00,18.25,18.29,18.24,18.29,15800.0,14.3307,14.3621,14.3229,14.3621,15800.0
2006-07-21 13:10:00,18.29,18.32,18.29,18.29,11800.0,14.3621,14.3857,14.3621,14.3621,11800.0
2006-07-21 13:15:00,18.3,18.31,18.3,18.3,5600.0,14.37,14.3778,14.37,14.37,5600.0
2006-07-21 13:20:00,18.29,18.3,18.28,18.3,4600.0,14.3621,14.37,14.3543,14.37,4600.0
2006-07-21 13:25:00,18.29,18.3,18.27,18.27,8000.0,14.3621,14.37,14.3464,14.3464,8000.0
2006-07-21 13:30:00,18.25,18.28,18.25,18.28,7200.0,14.3307,14.3543,14.3307,14.3543,7200.0
2006-07-21 13:35:00,18.27,18.27,18.26,18.27,5000.0,14.3464,14.3464,14.3386,14.3464,5000.0
2006-07-21 13:40:00,18.27,18.3,18.24,18.24,14400.0,14.3464,14.37,14.3229,14.3229,14400.0
2006-07-21 13:45:00,18.24,18.27,18.24,18.26,10800.0,14.3229,14.3464,14.3229,14.3386,10800.0
2006-07-21 13:50:00,18.27,18.27,18.24,18.25,9200.0,14.3464,14.3464,14.3229,14.3307,9200.0
2006-07-21 13:55:00,18.25,18.25,18.24,18.25,7400.0,14.3307,14.3307,14.3229,14.3307,7400.0
2006-07-21 14:00:00,18.25,18.25,18.2,18.21,24200.0,14.3307,14.3307,14.2915,14.2993,24200.0
2006-07-21 14:05:00,18.2,18.22,18.07,18.1,236000.0,14.2915,14.3072,14.1894,14.2129,236000.0
2006-07-21 14:10:00,18.1,18.14,18.09,18.11,72600.0,14.2129,14.2444,14.2051,14.2208,72600.0
2006-07-21 14:15:00,18.11,18.15,18.11,18.15,65200.0,14.2208,14.2522,14.2208,14.2522,65200.0
2006-07-21 14:20:00,18.15,18.16,18.15,18.15,44600.0,14.2522,14.2601,14.2522,14.2522,44600.0
2006-07-21 14:25:00,18.15,18.15,18.14,18.15,75800.0,14.2522,14.2522,14.2444,14.2522,75800.0
2006-07-21 14:30:00,18.15,18.16,18.14,18.15,14200.0,14.2522,14.2601,14.2444,14.2522,14200.0
2006-07-21 14:35:00,18.16,18.16,18.15,18.15,29800.0,14.2601,14.2601,14.2522,14.2522,29800.0
2006-07-21 14:40:00,18.16,18.16,18.13,18.14,8000.0,14.2601,14.2601,14.2365,14.2444,8000.0
2006-07-21 14:45:00,18.14,18.15,18.13,18.13,6000.0,14.2444,14.2522,14.2365,14.2365,6000.0
2006-07-21 14:50:00,18.11,18.14,18.11,18.13,13200.0,14.2208,14.2444,14.2208,14.2365,13200.0
2006-07-21 14:55:00,18.13,18.13,18.11,18.11,15800.0,14.2365,14.2365,14.2208,14.2208,15800.0
2006-07-21 15:00:00,18.11,18.11,18.08,18.09,19600.0,14.2208,14.2208,14.1972,14.2051,19600.0
2006-07-21 15:05:00,18.08,18.09,18.08,18.09,20000.0,14.1972,14.2051,14.1972,14.2051,20000.0
2006-07-21 15:10:00,18.08,18.09,18.05,18.07,63200.0,14.1972,14.2051,14.1737,14.1894,63200.0
2006-07-21 15:15:00,18.07,18.1,18.06,18.06,27800.0,14.1894,14.2129,14.1815,14.1815,27800.0
2006-07-21 15:20:00,18.07,18.08,18.05,18.08,13200.0,14.1894,14.1972,14.1737,14.1972,13200.0
2006-07-21 15:25:00,18.08,18.09,18.08,18.08,4800.0,14.1972,14.2051,14.1972,14.1972,4800.0
2006-07-21 15:30:00,18.09,18.11,18.09,18.1,19200.0,14.2051,14.2208,14.2051,14.2129,19200.0
2006-07-21 15:35:00,18.1,18.14,18.1,18.14,26000.0,14.2129,14.2444,14.2129,14.2444,26000.0
2006-07-21 15:40:00,18.13,18.15,18.13,18.15,14800.0,14.2365,14.2522,14.2365,14.2522,14800.0
2006-07-21 15:45:00,18.15,18.16,18.1,18.16,92000.0,14.2522,14.2601,14.2129,14.2601,92000.0
2006-07-21 15:50:00,18.16,18.16,18.14,18.15,181200.0,14.2601,14.2601,14.2444,14.2522,181200.0
2006-07-21 15:55:00,18.15,18.18,18.15,18.16,57600.0,14.2522,14.2758,14.2522,14.2601,57600.0
2006-07-24 09:30:00,18.25,18.25,18.23,18.25,27600.0,14.3307,14.3307,14.315,14.3307,27600.0
2006-07-24 09:35:00,18.27,18.29,18.21,18.23,18600.0,14.3464,14.3621,14.2993,14.315,18600.0
2006-07-24 09:40:00,18.26,18.28,18.21,18.23,24600.0,14.3386,14.3543,14.2993,14.315,24600.0
2006-07-24 09:45:00,18.23,18.23,18.16,18.17,17600.0,14.315,14.315,14.2601,14.2679,17600.0
2006-07-24 09:50:00,18.17,18.18,18.16,18.18,25400.0,14.2679,14.2758,14.2601,14.2758,25400.0
2006-07-24 09:55:00,18.18,18.21,18.18,18.21,60000.0,14.2758,14.2993,14.2758,14.2993,60000.0
2006-07-24 10:00:00,18.21,18.28,18.21,18.25,11800.0,14.2993,14.3543,14.2993,14.3307,11800.0
2006-07-24 10:05:00,18.25,18.29,18.25,18.27,6000.0,14.3307,14.3621,14.3307,14.3464,6000.0
2006-07-24 10:10:00,18.29,18.34,18.29,18.34,5600.0,14.3621,14.4014,14.3621,14.4014,5600.0
2006-07-24 10:15:00,18.36,18.38,18.36,18.36,7600.0,14.4171,14.4328,14.4171,14.4171,7600.0
2006-07-24 10:20:00,18.36,18.37,18.3,18.3,26000.0,14.4171,14.425,14.37,14.37,26000.0
2006-07-24 10:25:00,18.3,18.3,18.28,18.28,10400.0,14.37,14.37,14.3543,14.3543,10400.0
2006-07-24 10:30:00,18.28,18.3,18.24,18.25,14800.0,14.3543,14.37,14.3229,14.3307,14800.0
2006-07-24 10:35:00,18.24,18.25,18.24,18.25,6000.0,14.3229,14.3307,14.3229,14.3307,6000.0
2006-07-24 10:40:00,18.25,18.25,18.24,18.25,7000.0,14.3307,14.3307,14.3229,14.3307,7000.0
2006-07-24 10:45:00,18.24,18.25,18.24,18.25,8000.0,14.3229,14.3307,14.3229,14.3307,8000.0
2006-07-24 10:50:00,18.24,18.25,18.24,18.25,30000.0,14.3229,14.3307,14.3229,14.3307,30000.0
2006-07-24 10:55:00,18.24,18.29,18.23,18.29,21600.0,14.3229,14.3621,14.315,14.3621,21600.0
2006-07-24 11:00:00,18.29,18.29,18.27,18.27,7400.0,14.3621,14.3621,14.3464,14.3464,7400.0
2006-07-24 11:05:00,18.27,18.3,18.27,18.3,8400.0,14.3464,14.37,14.3464,14.37,8400.0
2006-07-24 11:10:00,18.3,18.3,18.28,18.3,19400.0,14.37,14.37,14.3543,14.37,19400.0
2006-07-24 11:15:00,18.29,18.3,18.27,18.27,18200.0,14.3621,14.37,14.3464,14.3464,18200.0
2006-07-24 11:20:00,18.27,18.28,18.27,18.28,13400.0,14.3464,14.3543,14.3464,14.3543,13400.0
2006-07-24 11:25:00,18.28,18.32,18.28,18.31,15200.0,14.3543,14.3857,14.3543,14.3778,15200.0
2006-07-24 11:30:00,18.3,18.32,18.29,18.32,8200.0,14.37,14.3857,14.3621,14.3857,8200.0
2006-07-24 11:35:00,18.32,18.32,18.25,18.29,162800.0,14.3857,14.3857,14.3307,14.3621,162800.0
2006-07-24 11:40:00,18.3,18.32,18.25,18.28,66600.0,14.37,14.3857,14.3307,14.3543,66600.0
2006-07-24 11:45:00,18.28,18.32,18.28,18.31,22200.0,14.3543,14.3857,14.3543,14.3778,22200.0
2006-07-24 11:50:00,18.31,18.31,18.27,18.28,33400.0,14.3778,14.3778,14.3464,14.3543,33400.0
2006-07-24 11:55:00,18.28,18.28,18.24,18.27,18000.0,14.3543,14.3543,14.3229,14.3464,18000.0
2006-07-24 12:00:00,18.27,18.27,18.22,18.24,16200.0,14.3464,14.3464,14.3072,14.3229,16200.0
2006-07-24 12:05:00,18.25,18.27,18.23,18.23,16800.0,14.3307,14.3464,14.315,14.315,16800.0
2006-07-24 12:10:00,18.22,18.25,18.22,18.25,9600.0,14.3072,14.3307,14.3072,14.3307,9600.0
2006-07-24 12:15:00,18.25,18.26,18.24,18.25,8200.0,14.3307,14.3386,14.3229,14.3307,8200.0
2006-07-24 12:20:00,18.25,18.27,18.25,18.25,23600.0,14.3307,14.3464,14.3307,14.3307,23600.0
2006-07-24 12:25:00,18.26,18.28,18.25,18.25,21000.0,14.3386,14.3543,14.3307,14.3307,21000.0
2006-07-24 12:30:00,18.24,18.24,18.22,18.22,6800.0,14.3229,14.3229,14.3072,14.3072,6800.0
2006-07-24 12:35:00,18.22,18.24,18.22,18.24,9600.0,14.3072,14.3229,14.3072,14.3229,9600.0
2006-07-24 12:40:00,18.25,18.25,18.22,18.22,27400.0,14.3307,14.3307,14.3072,14.3072,27400.0
2006-07-24 12:45:00,18.23,18.25,18.23,18.25,6800.0,14.315,14.3307,14.315,14.3307,6800.0
2006-07-24 12:50:00,18.25,18.28,18.24,18.28,12000.0,14.3307,14.3543,14.3229,14.3543,12000.0
2006-07-24 12:55:00,18.27,18.28,18.23,18.23,11000.0,14.3464,14.3543,14.315,14.315,11000.0
2006-07-24 13:00:00,18.24,18.26,18.23,18.25,22000.0,14.3229,14.3386,14.315,14.3307,22000.0
2006-07-24 13:05:00,18.25,18.25,18.24,18.25,16000.0,14.3307,14.3307,14.3229,14.3307,16000.0
2006-07-24 13:10:00,18.25,18.27,18.25,18.26,7800.0,14.3307,14.3464,14.3307,14.3386,7800.0
2006-07-24 13:15:00,18.26,18.27,18.25,18.27,6000.0,14.3386,14.3464,14.3307,14.3464,6000.0
2006-07-24 13:20:00,18.27,18.28,18.26,18.27,13600.0,14.3464,14.3543,14.3386,14.3464,13600.0
2006-07-24 13:25:00,18.27,18.28,18.26,18.27,8600.0,14.3464,14.3543,14.3386,14.3464,8600.0
2006-07-24 13:30:00,18.27,18.3,18.27,18.29,27000.0,14.3464,14.37,14.3464,14.3621,27000.0
2006-07-24 13:35:00,18.29,18.3,18.24,18.25,44000.0,14.3621,14.37,14.3229,14.3307,44000.0
2006-07-24 13:40:00,18.25,18.25,18.23,18.23,6800.0,14.3307,14.3307,14.315,14.315,6800.0
2006-07-24 13:45:00,18.24,18.25,18.24,18.24,3200.0,14.3229,14.3307,14.3229,14.3229,3200.0
2006-07-24 13:50:00,18.25,18.25,18.22,18.22,12600.0,14.3307,14.3307,14.3072,14.3072,12600.0
2006-07-24 13:55:00,18.22,18.23,18.21,18.22,8800.0,14.3072,14.315,14.2993,14.3072,8800.0
2006-07-24 14:00:00,18.22,18.22,18.2,18.2,11000.0,14.3072,14.3072,14.2915,14.2915,11000.0
2006-07-24 14:05:00,18.22,18.25,18.22,18.24,7000.0,14.3072,14.3307,14.3072,14.3229,7000.0
2006-07-24 14:10:00,18.24,18.25,18.24,18.24,6600.0,14.3229,14.3307,14.3229,14.3229,6600.0
2006-07-24 14:15:00,18.24,18.25,18.24,18.25,8800.0,14.3229,14.3307,14.3229,14.3307,8800.0
2006-07-24 14:20:00,18.25,18.25,18.24,18.25,13200.0,14.3307,14.3307,14.3229,14.3307,13200.0
2006-07-24 14:25:00,18.25,18.25,18.24,18.24,15000.0,14.3307,14.3307,14.3229,14.3229,15000.0
2006-07-24 14:30:00,18.25,18.25,18.24,18.25,5600.0,14.3307,14.3307,14.3229,14.3307,5600.0
2006-07-24 14:35:00,18.25,18.25,18.24,18.25,23800.0,14.3307,14.3307,14.3229,14.3307,23800.0
2006-07-24 14:40:00,18.25,18.25,18.24,18.25,14000.0,14.3307,14.3307,14.3229,14.3307,14000.0
2006-07-24 14:45:00,18.25,18.25,18.23,18.23,18600.0,14.3307,14.3307,14.315,14.315,18600.0
2006-07-24 14:50:00,18.25,18.25,18.24,18.24,31000.0,14.3307,14.3307,14.3229,14.3229,31000.0
2006-07-24 14:55:00,18.25,18.25,18.22,18.23,97600.0,14.3307,14.3307,14.3072,14.315,97600.0
2006-07-24 15:00:00,18.23,18.24,18.23,18.23,39200.0,14.315,14.3229,14.315,14.315,39200.0
2006-07-24 15:05:00,18.24,18.28,18.23,18.28,18400.0,14.3229,14.3543,14.315,14.3543,18400.0
2006-07-24 15:10:00,18.29,18.31,18.28,18.29,35200.0,14.3621,14.3778,14.3543,14.3621,35200.0
2006-07-24 15:15:00,18.29,18.31,18.28,18.31,15200.0,14.3621,14.3778,14.3543,14.3778,15200.0
2006-07-24 15:20:00,18.29,18.36,18.28,18.35,86600.0,14.3621,14.4171,14.3543,14.4093,86600.0
2006-07-24 15:25:00,18.35,18.38,18.34,18.37,21600.0,14.4093,14.4328,14.4014,14.425,21600.0
2006-07-24 15:30:00,18.36,18.39,18.36,18.38,17200.0,14.4171,14.4407,14.4171,14.4328,17200.0
2006-07-24 15:35:00,18.38,18.38,18.34,18.36,20200.0,14.4328,14.4328,14.4014,14.4171,20200.0
2006-07-24 15:40:00,18.36,18.37,18.36,18.36,27200.0,14.4171,14.425,14.4171,14.4171,27200.0
2006-07-24 15:45:00,18.36,18.36,18.34,18.35,62600.0,14.4171,14.4171,14.4014,14.4093,62600.0
2006-07-24 15:50:00,18.35,18.36,18.32,18.34,47000.0,14.4093,14.4171,14.3857,14.4014,47000.0
2006-07-24 15:55:00,18.33,18.36,18.33,18.36,37600.0,14.3936,14.4171,14.3936,14.4171,37600.0
2006-07-25 09:30:00,18.35,18.35,18.29,18.3,12200.0,14.4093,14.4093,14.3621,14.37,12200.0
2006-07-25 09:35:00,18.3,18.33,18.29,18.3,3400.0,14.37,14.3936,14.3621,14.37,3400.0
2006-07-25 09:40:00,18.29,18.29,18.26,18.28,5400.0,14.3621,14.3621,14.3386,14.3543,5400.0
2006-07-25 09:45:00,18.3,18.31,18.28,18.3,15000.0,14.37,14.3778,14.3543,14.37,15000.0
2006-07-25 09:50:00,18.3,18.31,18.29,18.3,20800.0,14.37,14.3778,14.3621,14.37,20800.0
2006-07-25 09:55:00,18.29,18.33,18.28,18.31,11200.0,14.3621,14.3936,14.3543,14.3778,11200.0
2006-07-25 10:00:00,18.3,18.37,18.3,18.37,16400.0,14.37,14.425,14.37,14.425,16400.0
2006-07-25 10:05:00,18.38,18.42,18.37,18.4,27000.0,14.4328,14.4642,14.425,14.4485,27000.0
2006-07-25 10:10:00,18.4,18.44,18.39,18.44,25800.0,14.4485,14.4799,14.4407,14.4799,25800.0
2006-07-25 10:15:00,18.45,18.48,18.45,18.45,19600.0,14.4878,14.5113,14.4878,14.4878,19600.0
2006-07-25 10:20:00,18.46,18.47,18.45,18.45,13000.0,14.4956,14.5035,14.4878,14.4878,13000.0
2006-07-25 10:25:00,18.45,18.45,18.43,18.43,8400.0,14.4878,14.4878,14.4721,14.4721,8400.0
2006-07-25 10:30:00,18.43,18.43,18.38,18.38,13400.0,14.4721,14.4721,14.4328,14.4328,13400.0
2006-07-25 10:35:00,18.37,18.37,18.28,18.29,23600.0,14.425,14.425,14.3543,14.3621,23600.0
2006-07-25 10:40:00,18.29,18.3,18.29,18.3,10000.0,14.3621,14.37,14.3621,14.37,10000.0
2006-07-25 10:45:00,18.31,18.32,18.3,18.3,21200.0,14.3778,14.3857,14.37,14.37,21200.0
2006-07-25 10:50:00,18.31,18.32,18.29,18.32,17000.0,14.3778,14.3857,14.3621,14.3857,17000.0
2006-07-25 10:55:00,18.31,18.33,18.28,18.32,19000.0,14.3778,14.3936,14.3543,14.3857,19000.0
2006-07-25 11:00:00,18.31,18.33,18.31,18.31,18600.0,14.3778,14.3936,14.3778,14.3778,18600.0
2006-07-25 11:05:00,18.32,18.33,18.3,18.31,21200.0,14.3857,14.3936,14.37,14.3778,21200.0
2006-07-25 11:10:00,18.31,18.33,18.3,18.33,11400.0,14.3778,14.3936,14.37,14.3936,11400.0
2006-07-25 11:15:00,18.33,18.33,18.3,18.3,4200.0,14.3936,14.3936,14.37,14.37,4200.0
2006-07-25 11:20:00,18.31,18.33,18.3,18.31,12000.0,14.3778,14.3936,14.37,14.3778,12000.0
2006-07-25 11:25:00,18.31,18.35,18.31,18.35,11400.0,14.3778,14.4093,14.3778,14.4093,11400.0
2006-07-25 11:30:00,18.34,18.34,18.32,18.34,18000.0,14.4014,14.4014,14.3857,14.4014,18000.0
2006-07-25 11:35:00,18.34,18.34,18.28,18.3,13800.0,14.4014,14.4014,14.3543,14.37,13800.0
2006-07-25 11:40:00,18.31,18.31,18.28,18.29,8400.0,14.3778,14.3778,14.3543,14.3621,8400.0
2006-07-25 11:45:00,18.29,18.3,18.25,18.27,18200.0,14.3621,14.37,14.3307,14.3464,18200.0
2006-07-25 11:50:00,18.25,18.27,18.24,18.24,8200.0,14.3307,14.3464,14.3229,14.3229,8200.0
2006-07-25 11:55:00,18.25,18.25,18.23,18.23,10600.0,14.3307,14.3307,14.315,14.315,10600.0
2006-07-25 12:00:00,18.23,18.23,18.2,18.21,7400.0,14.315,14.315,14.2915,14.2993,7400.0
2006-07-25 12:05:00,18.21,18.23,18.21,18.22,16800.0,14.2993,14.315,14.2993,14.3072,16800.0
2006-07-25 12:10:00,18.22,18.23,18.22,18.23,13200.0,14.3072,14.315,14.3072,14.315,13200.0
2006-07-25 12:15:00,18.22,18.24,18.21,18.21,12800.0,14.3072,14.3229,14.2993,14.2993,12800.0
2006-07-25 12:20:00,18.2,18.23,18.2,18.22,9800.0,14.2915,14.315,14.2915,14.3072,9800.0
2006-07-25 12:25:00,18.22,18.24,18.22,18.24,7400.0,14.3072,14.3229,14.3072,14.3229,7400.0
2006-07-25 12:30:00,18.23,18.25,18.21,18.24,30000.0,14.315,14.3307,14.2993,14.3229,30000.0
2006-07-25 12:35:00,18.25,18.28,18.25,18.27,24400.0,14.3307,14.3543,14.3307,14.3464,24400.0
2006-07-25 12:40:00,18.27,18.27,18.25,18.27,16000.0,14.3464,14.3464,14.3307,14.3464,16000.0
2006-07-25 12:45:00,18.27,18.28,18.25,18.28,14600.0,14.3464,14.3543,14.3307,14.3543,14600.0
2006-07-25 12:50:00,18.28,18.29,18.27,18.29,6200.0,14.3543,14.3621,14.3464,14.3621,6200.0
2006-07-25 12:55:00,18.29,18.3,18.29,18.29,7800.0,14.3621,14.37,14.3621,14.3621,7800.0
2006-07-25 13:00:00,18.29,18.31,18.29,18.31,13800.0,14.3621,14.3778,14.3621,14.3778,13800.0
2006-07-25 13:05:00,18.31,18.33,18.3,18.32,16600.0,14.3778,14.3936,14.37,14.3857,16600.0
2006-07-25 13:10:00,18.33,18.33,18.31,18.31,12200.0,14.3936,14.3936,14.3778,14.3778,12200.0
2006-07-25 13:15:00,18.31,18.34,18.31,18.34,7200.0,14.3778,14.4014,14.3778,14.4014,7200.0
2006-07-25 13:20:00,18.34,18.34,18.31,18.31,14000.0,14.4014,14.4014,14.3778,14.3778,14000.0
2006-07-25 13:25:00,18.32,18.33,18.3,18.3,14200.0,14.3857,14.3936,14.37,14.37,14200.0
2006-07-25 13:30:00,18.3,18.32,18.3,18.31,12600.0,14.37,14.3857,14.37,14.3778,12600.0
2006-07-25 13:35:00,18.32,18.32,18.3,18.31,23200.0,14.3857,14.3857,14.37,14.3778,23200.0
2006-07-25 13:40:00,18.31,18.31,18.3,18.31,8000.0,14.3778,14.3778,14.37,14.3778,8000.0
2006-07-25 13:45:00,18.3,18.31,18.3,18.3,6600.0,14.37,14.3778,14.37,14.37,6600.0
2006-07-25 13:50:00,18.3,18.3,18.29,18.3,5200.0,14.37,14.37,14.3621,14.37,5200.0
2006-07-25 13:55:00,18.3,18.31,18.3,18.3,12200.0,14.37,14.3778,14.37,14.37,12200.0
2006-07-25 14:00:00,18.3,18.31,18.3,18.3,14000.0,14.37,14.3778,14.37,14.37,14000.0
2006-07-25 14:05:00,18.29,18.3,18.27,18.3,5400.0,14.3621,14.37,14.3464,14.37,5400.0
2006-07-25 14:10:00,18.3,18.31,18.29,18.29,17000.0,14.37,14.3778,14.3621,14.3621,17000.0
2006-07-25 14:15:00,18.3,18.3,18.27,18.29,9600.0,14.37,14.37,14.3464,14.3621,9600.0
2006-07-25 14:20:00,18.29,18.29,18.27,18.28,7000.0,14.3621,14.3621,14.3464,14.3543,7000.0
2006-07-25 14:25:00,18.29,18.29,18.25,18.25,17200.0,14.3621,14.3621,14.3307,14.3307,17200.0
2006-07-25 14:30:00,18.25,18.31,18.25,18.31,37800.0,14.3307,14.3778,14.3307,14.3778,37800.0
2006-07-25 14:35:00,18.3,18.31,18.27,18.28,17800.0,14.37,14.3778,14.3464,14.3543,17800.0
2006-07-25 14:40:00,18.28,18.29,18.25,18.29,11000.0,14.3543,14.3621,14.3307,14.3621,11000.0
2006-07-25 14:45:00,18.3,18.35,18.3,18.34,25800.0,14.37,14.4093,14.37,14.4014,25800.0
2006-07-25 14:50:00,18.34,18.36,18.33,18.36,16400.0,14.4014,14.4171,14.3936,14.4171,16400.0
2006-07-25 14:55:00,18.36,18.36,18.34,18.34,11800.0,14.4171,14.4171,14.4014,14.4014,11800.0
2006-07-25 15:00:00,18.34,18.38,18.34,18.36,34200.0,14.4014,14.4328,14.4014,14.4171,34200.0
2006-07-25 15:05:00,18.36,18.4,18.36,18.38,20800.0,14.4171,14.4485,14.4171,14.4328,20800.0
2006-07-25 15:10:00,18.38,18.39,18.36,18.39,20200.0,14.4328,14.4407,14.4171,14.4407,20200.0
2006-07-25 15:15:00,18.39,18.41,18.39,18.4,22200.0,14.4407,14.4564,14.4407,14.4485,22200.0
2006-07-25 15:20:00,18.4,18.4,18.38,18.4,38600.0,14.4485,14.4485,14.4328,14.4485,38600.0
2006-07-25 15:25:00,18.4,18.4,18.38,18.4,73000.0,14.4485,14.4485,14.4328,14.4485,73000.0
2006-07-25 15:30:00,18.4,18.44,18.39,18.43,49000.0,14.4485,14.4799,14.4407,14.4721,49000.0
2006-07-25 15:35:00,18.43,18.46,18.43,18.46,190800.0,14.4721,14.4956,14.4721,14.4956,190800.0
2006-07-25 15:40:00,18.46,18.48,18.45,18.45,26000.0,14.4956,14.5113,14.4878,14.4878,26000.0
2006-07-25 15:45:00,18.43,18.45,18.42,18.44,17800.0,14.4721,14.4878,14.4642,14.4799,17800.0
2006-07-25 15:50:00,18.44,18.48,18.44,18.46,47000.0,14.4799,14.5113,14.4799,14.4956,47000.0
2006-07-25 15:55:00,18.45,18.47,18.43,18.43,35800.0,14.4878,14.5035,14.4721,14.4721,35800.0
2006-07-26 09:30:00,18.38,18.4,18.35,18.35,20600.0,14.4328,14.4485,14.4093,14.4093,20600.0
2006-07-26 09:35:00,18.36,18.37,18.35,18.37,3400.0,14.4171,14.425,14.4093,14.425,3400.0
2006-07-26 09:40:00,18.37,18.37,18.29,18.33,8400.0,14.425,14.425,14.3621,14.3936,8400.0
2006-07-26 09:45:00,18.33,18.38,18.32,18.36,14200.0,14.3936,14.4328,14.3857,14.4171,14200.0
2006-07-26 09:50:00,18.36,18.38,18.35,18.36,62800.0,14.4171,14.4328,14.4093,14.4171,62800.0
2006-07-26 09:55:00,18.36,18.36,18.34,18.36,21600.0,14.4171,14.4171,14.4014,14.4171,21600.0
2006-07-26 10:00:00,18.36,18.37,18.35,18.36,11400.0,14.4171,14.425,14.4093,14.4171,11400.0
2006-07-26 10:05:00,18.35,18.37,18.32,18.33,31200.0,14.4093,14.425,14.3857,14.3936,31200.0
2006-07-26 10:10:00,18.34,18.36,18.33,18.35,34200.0,14.4014,14.4171,14.3936,14.4093,34200.0
2006-07-26 10:15:00,18.35,18.36,18.35,18.36,26400.0,14.4093,14.4171,14.4093,14.4171,26400.0
2006-07-26 10:20:00,18.36,18.36,18.33,18.33,20400.0,14.4171,14.4171,14.3936,14.3936,20400.0
2006-07-26 10:25:00,18.33,18.36,18.33,18.36,5200.0,14.3936,14.4171,14.3936,14.4171,5200.0
2006-07-26 10:30:00,18.36,18.36,18.33,18.35,38600.0,14.4171,14.4171,14.3936,14.4093,38600.0
2006-07-26 10:35:00,18.35,18.35,18.31,18.33,4400.0,14.4093,14.4093,14.3778,14.3936,4400.0
2006-07-26 10:40:00,18.33,18.33,18.32,18.32,1400.0,14.3936,14.3936,14.3857,14.3857,1400.0
2006-07-26 10:45:00,18.32,18.32,18.25,18.25,12200.0,14.3857,14.3857,14.3307,14.3307,12200.0
2006-07-26 10:50:00,18.25,18.27,18.25,18.26,7800.0,14.3307,14.3464,14.3307,14.3386,7800.0
2006-07-26 10:55:00,18.25,18.28,18.25,18.26,22800.0,14.3307,14.3543,14.3307,14.3386,22800.0
2006-07-26 11:00:00,18.27,18.27,18.25,18.27,3400.0,14.3464,14.3464,14.3307,14.3464,3400.0
2006-07-26 11:05:00,18.26,18.31,18.26,18.3,12000.0,14.3386,14.3778,14.3386,14.37,12000.0
2006-07-26 11:10:00,18.3,18.32,18.3,18.31,7800.0,14.37,14.3857,14.37,14.3778,7800.0
2006-07-26 11:15:00,18.32,18.35,18.32,18.35,8600.0,14.3857,14.4093,14.3857,14.4093,8600.0
2006-07-26 11:20:00,18.35,18.36,18.34,18.34,8000.0,14.4093,14.4171,14.4014,14.4014,8000.0
2006-07-26 11:25:00,18.33,18.33,18.31,18.31,4600.0,14.3936,14.3936,14.3778,14.3778,4600.0
2006-07-26 11:30:00,18.29,18.3,18.28,18.3,6600.0,14.3621,14.37,14.3543,14.37,6600.0
2006-07-26 11:35:00,18.3,18.3,18.28,18.28,11200.0,14.37,14.37,14.3543,14.3543,11200.0
2006-07-26 11:40:00,18.28,18.28,18.27,18.27,2600.0,14.3543,14.3543,14.3464,14.3464,2600.0
2006-07-26 11:45:00,18.26,18.26,18.25,18.25,9000.0,14.3386,14.3386,14.3307,14.3307,9000.0
2006-07-26 11:50:00,18.25,18.26,18.25,18.25,4800.0,14.3307,14.3386,14.3307,14.3307,4800.0
2006-07-26 11:55:00,18.25,18.25,18.25,18.25,10200.0,14.3307,14.3307,14.3307,14.3307,10200.0
2006-07-26 12:00:00,18.24,18.26,18.24,18.25,8800.0,14.3229,14.3386,14.3229,14.3307,8800.0
2006-07-26 12:05:00,18.25,18.28,18.25,18.27,6400.0,14.3307,14.3543,14.3307,14.3464,6400.0
2006-07-26 12:10:00,18.27,18.3,18.27,18.3,11200.0,14.3464,14.37,14.3464,14.37,11200.0
2006-07-26 12:15:00,18.3,18.3,18.27,18.27,7800.0,14.37,14.37,14.3464,14.3464,7800.0
2006-07-26 12:20:00,18.27,18.27,18.25,18.27,4000.0,14.3464,14.3464,14.3307,14.3464,4000.0
2006-07-26 12:25:00,18.27,18.27,18.25,18.25,2000.0,14.3464,14.3464,14.3307,14.3307,2000.0
2006-07-26 12:30:00,18.27,18.27,18.26,18.27,3400.0,14.3464,14.3464,14.3386,14.3464,3400.0
2006-07-26 12:35:00,18.27,18.27,18.26,18.27,10200.0,14.3464,14.3464,14.3386,14.3464,10200.0
2006-07-26 12:40:00,18.27,18.28,18.27,18.27,15400.0,14.3464,14.3543,14.3464,14.3464,15400.0
2006-07-26 12:45:00,18.27,18.29,18.27,18.27,17600.0,14.3464,14.3621,14.3464,14.3464,17600.0
2006-07-26 12:50:00,18.28,18.3,18.28,18.29,14800.0,14.3543,14.37,14.3543,14.3621,14800.0
2006-07-26 12:55:00,18.3,18.3,18.29,18.3,13000.0,14.37,14.37,14.3621,14.37,13000.0
2006-07-26 13:00:00,18.3,18.31,18.29,18.3,26800.0,14.37,14.3778,14.3621,14.37,26800.0
2006-07-26 13:05:00,18.31,18.32,18.3,18.3,22200.0,14.3778,14.3857,14.37,14.37,22200.0
2006-07-26 13:10:00,18.3,18.3,18.3,18.3,6000.0,14.37,14.37,14.37,14.37,6000.0
2006-07-26 13:15:00,18.3,18.31,18.3,18.31,12400.0,14.37,14.3778,14.37,14.3778,12400.0
2006-07-26 13:20:00,18.31,18.31,18.31,18.31,7200.0,14.3778,14.3778,14.3778,14.3778,7200.0
2006-07-26 13:25:00,18.31,18.32,18.31,18.31,5400.0,14.3778,14.3857,14.3778,14.3778,5400.0
2006-07-26 13:30:00,18.31,18.32,18.3,18.32,25200.0,14.3778,14.3857,14.37,14.3857,25200.0
2006-07-26 13:35:00,18.31,18.32,18.31,18.32,12600.0,14.3778,14.3857,14.3778,14.3857,12600.0
2006-07-26 13:40:00,18.32,18.33,18.32,18.32,13400.0,14.3857,14.3936,14.3857,14.3857,13400.0
2006-07-26 13:45:00,18.32,18.34,18.3,18.34,23400.0,14.3857,14.4014,14.37,14.4014,23400.0
2006-07-26 13:50:00,18.34,18.35,18.34,18.35,9000.0,14.4014,14.4093,14.4014,14.4093,9000.0
2006-07-26 13:55:00,18.35,18.36,18.34,18.35,16600.0,14.4093,14.4171,14.4014,14.4093,16600.0
2006-07-26 14:00:00,18.35,18.36,18.33,18.33,32800.0,14.4093,14.4171,14.3936,14.3936,32800.0
2006-07-26 14:05:00,18.33,18.33,18.31,18.31,12600.0,14.3936,14.3936,14.3778,14.3778,12600.0
2006-07-26 14:10:00,18.31,18.36,18.31,18.36,20000.0,14.3778,14.4171,14.3778,14.4171,20000.0
2006-07-26 14:15:00,18.36,18.4,18.36,18.38,10600.0,14.4171,14.4485,14.4171,14.4328,10600.0
2006-07-26 14:20:00,18.38,18.4,18.37,18.37,13200.0,14.4328,14.4485,14.425,14.425,13200.0
2006-07-26 14:25:00,18.37,18.38,18.35,18.35,7600.0,14.425,14.4328,14.4093,14.4093,7600.0
2006-07-26 14:30:00,18.35,18.41,18.35,18.41,21200.0,14.4093,14.4564,14.4093,14.4564,21200.0
2006-07-26 14:35:00,18.41,18.42,18.4,18.41,26600.0,14.4564,14.4642,14.4485,14.4564,26600.0
2006-07-26 14:40:00,18.41,18.42,18.39,18.4,16800.0,14.4564,14.4642,14.4407,14.4485,16800.0
2006-07-26 14:45:00,18.39,18.4,18.37,18.38,8000.0,14.4407,14.4485,14.425,14.4328,8000.0
2006-07-26 14:50:00,18.37,18.39,18.36,18.39,11400.0,14.425,14.4407,14.4171,14.4407,11400.0
2006-07-26 14:55:00,18.39,18.39,18.37,18.38,30800.0,14.4407,14.4407,14.425,14.4328,30800.0
2006-07-26 15:00:00,18.38,18.38,18.36,18.36,17200.0,14.4328,14.4328,14.4171,14.4171,17200.0
2006-07-26 15:05:00,18.36,18.36,18.32,18.32,28600.0,14.4171,14.4171,14.3857,14.3857,28600.0
2006-07-26 15:10:00,18.33,18.33,18.31,18.32,17800.0,14.3936,14.3936,14.3778,14.3857,17800.0
2006-07-26 15:15:00,18.32,18.34,18.32,18.34,16000.0,14.3857,14.4014,14.3857,14.4014,16000.0
2006-07-26 15:20:00,18.34,18.35,18.33,18.34,13600.0,14.4014,14.4093,14.3936,14.4014,13600.0
2006-07-26 15:25:00,18.34,18.36,18.34,18.35,18800.0,14.4014,14.4171,14.4014,14.4093,18800.0
2006-07-26 15:30:00,18.35,18.37,18.35,18.37,14800.0,14.4093,14.425,14.4093,14.425,14800.0
2006-07-26 15:35:00,18.36,18.38,18.36,18.38,16800.0,14.4171,14.4328,14.4171,14.4328,16800.0
2006-07-26 15:40:00,18.38,18.41,18.38,18.41,21200.0,14.4328,14.4564,14.4328,14.4564,21200.0
2006-07-26 15:45:00,18.41,18.41,18.39,18.39,8800.0,14.4564,14.4564,14.4407,14.4407,8800.0
2006-07-26 15:50:00,18.39,18.39,18.33,18.34,24000.0,14.4407,14.4407,14.3936,14.4014,24000.0
2006-07-26 15:55:00,18.34,18.34,18.3,18.3,64000.0,14.4014,14.4014,14.37,14.37,64000.0
2006-07-27 09:30:00,18.53,18.54,18.45,18.5,76800.0,14.5506,14.5585,14.4878,14.527,76800.0
2006-07-27 09:35:00,18.49,18.53,18.47,18.5,7600.0,14.5192,14.5506,14.5035,14.527,7600.0
2006-07-27 09:40:00,18.52,18.59,18.5,18.57,14000.0,14.5427,14.5977,14.527,14.582,14000.0
2006-07-27 09:45:00,18.58,18.58,18.55,18.55,14000.0,14.5899,14.5899,14.5663,14.5663,14000.0
2006-07-27 09:50:00,18.55,18.55,18.45,18.5,13400.0,14.5663,14.5663,14.4878,14.527,13400.0
2006-07-27 09:55:00,18.5,18.52,18.48,18.5,28400.0,14.527,14.5427,14.5113,14.527,28400.0
2006-07-27 10:00:00,18.51,18.52,18.45,18.45,14200.0,14.5349,14.5427,14.4878,14.4878,14200.0
2006-07-27 10:05:00,18.47,18.51,18.47,18.47,14600.0,14.5035,14.5349,14.5035,14.5035,14600.0
2006-07-27 10:10:00,18.47,18.47,18.42,18.43,14600.0,14.5035,14.5035,14.4642,14.4721,14600.0
2006-07-27 10:15:00,18.43,18.44,18.4,18.41,9200.0,14.4721,14.4799,14.4485,14.4564,9200.0
2006-07-27 10:20:00,18.41,18.43,18.4,18.43,20600.0,14.4564,14.4721,14.4485,14.4721,20600.0
2006-07-27 10:25:00,18.42,18.43,18.42,18.42,12600.0,14.4642,14.4721,14.4642,14.4642,12600.0
2006-07-27 10:30:00,18.42,18.43,18.41,18.42,17800.0,14.4642,14.4721,14.4564,14.4642,17800.0
2006-07-27 10:35:00,18.42,18.43,18.38,18.38,16600.0,14.4642,14.4721,14.4328,14.4328,16600.0
2006-07-27 10:40:00,18.38,18.41,18.36,18.36,16600.0,14.4328,14.4564,14.4171,14.4171,16600.0
2006-07-27 10:45:00,18.37,18.42,18.37,18.41,19800.0,14.425,14.4642,14.425,14.4564,19800.0
2006-07-27 10:50:00,18.42,18.45,18.42,18.43,18600.0,14.4642,14.4878,14.4642,14.4721,18600.0
2006-07-27 10:55:00,18.43,18.44,18.42,18.43,26200.0,14.4721,14.4799,14.4642,14.4721,26200.0
2006-07-27 11:00:00,18.43,18.43,18.41,18.41,16600.0,14.4721,14.4721,14.4564,14.4564,16600.0
2006-07-27 11:05:00,18.41,18.45,18.41,18.43,32400.0,14.4564,14.4878,14.4564,14.4721,32400.0
2006-07-27 11:10:00,18.43,18.43,18.39,18.4,19000.0,14.4721,14.4721,14.4407,14.4485,19000.0
2006-07-27 11:15:00,18.4,18.4,18.36,18.38,24800.0,14.4485,14.4485,14.4171,14.4328,24800.0
2006-07-27 11:20:00,18.38,18.39,18.37,18.37,10800.0,14.4328,14.4407,14.425,14.425,10800.0
2006-07-27 11:25:00,18.37,18.42,18.37,18.4,18600.0,14.425,14.4642,14.425,14.4485,18600.0
2006-07-27 11:30:00,18.4,18.42,18.37,18.38,27000.0,14.4485,14.4642,14.425,14.4328,27000.0
2006-07-27 11:35:00,18.39,18.39,18.34,18.36,37200.0,14.4407,14.4407,14.4014,14.4171,37200.0
2006-07-27 11:40:00,18.36,18.36,18.3,18.3,10400.0,14.4171,14.4171,14.37,14.37,10400.0
2006-07-27 11:45:00,18.3,18.32,18.3,18.31,6800.0,14.37,14.3857,14.37,14.3778,6800.0
2006-07-27 11:50:00,18.31,18.32,18.3,18.3,13400.0,14.3778,14.3857,14.37,14.37,13400.0
2006-07-27 11:55:00,18.3,18.31,18.3,18.3,6400.0,14.37,14.3778,14.37,14.37,6400.0
2006-07-27 12:00:00,18.31,18.35,18.3,18.35,27000.0,14.3778,14.4093,14.37,14.4093,27000.0
2006-07-27 12:05:00,18.35,18.38,18.34,18.36,19800.0,14.4093,14.4328,14.4014,14.4171,19800.0
2006-07-27 12:10:00,18.36,18.4,18.36,18.39,36800.0,14.4171,14.4485,14.4171,14.4407,36800.0
2006-07-27 12:15:00,18.39,18.4,18.37,18.4,29600.0,14.4407,14.4485,14.425,14.4485,29600.0
2006-07-27 12:20:00,18.39,18.39,18.38,18.39,4600.0,14.4407,14.4407,14.4328,14.4407,4600.0
2006-07-27 12:25:00,18.38,18.49,18.38,18.49,54800.0,14.4328,14.5192,14.4328,14.5192,54800.0
2006-07-27 12:30:00,18.49,18.53,18.47,18.52,31000.0,14.5192,14.5506,14.5035,14.5427,31000.0
2006-07-27 12:35:00,18.53,18.54,18.52,18.53,20000.0,14.5506,14.5585,14.5427,14.5506,20000.0
2006-07-27 12:40:00,18.52,18.53,18.46,18.46,11600.0,14.5427,14.5506,14.4956,14.4956,11600.0
2006-07-27 12:45:00,18.45,18.45,18.41,18.42,23600.0,14.4878,14.4878,14.4564,14.4642,23600.0
2006-07-27 12:50:00,18.43,18.43,18.39,18.39,5800.0,14.4721,14.4721,14.4407,14.4407,5800.0
2006-07-27 12:55:00,18.41,18.41,18.4,18.4,1600.0,14.4564,14.4564,14.4485,14.4485,1600.0
2006-07-27 13:00:00,18.39,18.4,18.38,18.39,9000.0,14.4407,14.4485,14.4328,14.4407,9000.0
2006-07-27 13:05:00,18.39,18.4,18.39,18.4,2200.0,14.4407,14.4485,14.4407,14.4485,2200.0
2006-07-27 13:10:00,18.4,18.4,18.38,18.4,14800.0,14.4485,14.4485,14.4328,14.4485,14800.0
2006-07-27 13:15:00,18.4,18.43,18.38,18.42,95400.0,14.4485,14.4721,14.4328,14.4642,95400.0
2006-07-27 13:20:00,18.42,18.45,18.42,18.45,12400.0,14.4642,14.4878,14.4642,14.4878,12400.0
2006-07-27 13:25:00,18.44,18.46,18.43,18.44,5800.0,14.4799,14.4956,14.4721,14.4799,5800.0
2006-07-27 13:30:00,18.44,18.44,18.43,18.43,21200.0,14.4799,14.4799,14.4721,14.4721,21200.0
2006-07-27 13:35:00,18.43,18.44,18.41,18.42,17400.0,14.4721,14.4799,14.4564,14.4642,17400.0
2006-07-27 13:40:00,18.42,18.44,18.42,18.44,6600.0,14.4642,14.4799,14.4642,14.4799,6600.0
2006-07-27 13:45:00,18.44,18.45,18.43,18.45,5200.0,14.4799,14.4878,14.4721,14.4878,5200.0
2006-07-27 13:50:00,18.45,18.46,18.43,18.46,14800.0,14.4878,14.4956,14.4721,14.4956,14800.0
2006-07-27 13:55:00,18.46,18.46,18.42,18.43,9200.0,14.4956,14.4956,14.4642,14.4721,9200.0
2006-07-27 14:00:00,18.43,18.45,18.42,18.42,10200.0,14.4721,14.4878,14.4642,14.4642,10200.0
2006-07-27 14:05:00,18.42,18.43,18.42,18.43,8400.0,14.4642,14.4721,14.4642,14.4721,8400.0
2006-07-27 14:10:00,18.43,18.43,18.38,18.39,10400.0,14.4721,14.4721,14.4328,14.4407,10400.0
2006-07-27 14:15:00,18.39,18.4,18.37,18.4,12200.0,14.4407,14.4485,14.425,14.4485,12200.0
2006-07-27 14:20:00,18.4,18.41,18.39,18.4,22800.0,14.4485,14.4564,14.4407,14.4485,22800.0
2006-07-27 14:25:00,18.4,18.43,18.39,18.42,13200.0,14.4485,14.4721,14.4407,14.4642,13200.0
2006-07-27 14:30:00,18.42,18.42,18.4,18.4,11400.0,14.4642,14.4642,14.4485,14.4485,11400.0
2006-07-27 14:35:00,18.4,18.41,18.38,18.38,50600.0,14.4485,14.4564,14.4328,14.4328,50600.0
2006-07-27 14:40:00,18.38,18.38,18.35,18.35,11600.0,14.4328,14.4328,14.4093,14.4093,11600.0
2006-07-27 14:45:00,18.35,18.35,18.32,18.35,24600.0,14.4093,14.4093,14.3857,14.4093,24600.0
2006-07-27 14:50:00,18.35,18.36,18.34,18.35,25600.0,14.4093,14.4171,14.4014,14.4093,25600.0
2006-07-27 14:55:00,18.35,18.36,18.34,18.36,18600.0,14.4093,14.4171,14.4014,14.4171,18600.0
2006-07-27 15:00:00,18.36,18.38,18.35,18.35,37600.0,14.4171,14.4328,14.4093,14.4093,37600.0
2006-07-27 15:05:00,18.35,18.36,18.32,18.33,17000.0,14.4093,14.4171,14.3857,14.3936,17000.0
2006-07-27 15:10:00,18.33,18.33,18.3,18.31,10600.0,14.3936,14.3936,14.37,14.3778,10600.0
2006-07-27 15:15:00,18.31,18.31,18.27,18.27,18800.0,14.3778,14.3778,14.3464,14.3464,18800.0
2006-07-27 15:20:00,18.27,18.27,18.24,18.24,7800.0,14.3464,14.3464,14.3229,14.3229,7800.0
2006-07-27 15:25:00,18.24,18.25,18.24,18.25,20400.0,14.3229,14.3307,14.3229,14.3307,20400.0
2006-07-27 15:30:00,18.25,18.27,18.24,18.27,13400.0,14.3307,14.3464,14.3229,14.3464,13400.0
2006-07-27 15:35:00,18.26,18.27,18.26,18.27,3800.0,14.3386,14.3464,14.3386,14.3464,3800.0
2006-07-27 15:40:00,18.27,18.27,18.26,18.27,13600.0,14.3464,14.3464,14.3386,14.3464,13600.0
2006-07-27 15:45:00,18.27,18.27,18.25,18.25,36800.0,14.3464,14.3464,14.3307,14.3307,36800.0
2006-07-27 15:50:00,18.25,18.26,18.24,18.24,21000.0,14.3307,14.3386,14.3229,14.3229,21000.0
2006-07-27 15:55:00,18.25,18.28,18.25,18.28,55000.0,14.3307,14.3543,14.3307,14.3543,55000.0
2006-07-28 09:30:00,18.4,18.45,18.39,18.44,16400.0,14.4485,14.4878,14.4407,14.4799,16400.0
2006-07-28 09:35:00,18.44,18.46,18.42,18.45,7000.0,14.4799,14.4956,14.4642,14.4878,7000.0
2006-07-28 09:40:00,18.48,18.57,18.48,18.56,11800.0,14.5113,14.582,14.5113,14.5742,11800.0
2006-07-28 09:45:00,18.56,18.56,18.52,18.55,24200.0,14.5742,14.5742,14.5427,14.5663,24200.0
2006-07-28 09:50:00,18.54,18.61,18.53,18.6,10000.0,14.5585,14.6134,14.5506,14.6056,10000.0
2006-07-28 09:55:00,18.6,18.6,18.54,18.55,4400.0,14.6056,14.6056,14.5585,14.5663,4400.0
2006-07-28 10:00:00,18.54,18.54,18.52,18.52,8600.0,14.5585,14.5585,14.5427,14.5427,8600.0
2006-07-28 10:05:00,18.52,18.52,18.47,18.47,6200.0,14.5427,14.5427,14.5035,14.5035,6200.0
2006-07-28 10:10:00,18.47,18.48,18.46,18.46,2800.0,14.5035,14.5113,14.4956,14.4956,2800.0
2006-07-28 10:15:00,18.45,18.47,18.45,18.47,3200.0,14.4878,14.5035,14.4878,14.5035,3200.0
2006-07-28 10:20:00,18.46,18.47,18.45,18.46,4400.0,14.4956,14.5035,14.4878,14.4956,4400.0
2006-07-28 10:25:00,18.46,18.47,18.45,18.46,4800.0,14.4956,14.5035,14.4878,14.4956,4800.0
2006-07-28 10:30:00,18.48,18.53,18.48,18.53,26200.0,14.5113,14.5506,14.5113,14.5506,26200.0
2006-07-28 10:35:00,18.53,18.53,18.5,18.52,27600.0,14.5506,14.5506,14.527,14.5427,27600.0
2006-07-28 10:40:00,18.52,18.52,18.5,18.51,6800.0,14.5427,14.5427,14.527,14.5349,6800.0
2006-07-28 10:45:00,18.51,18.53,18.5,18.51,14800.0,14.5349,14.5506,14.527,14.5349,14800.0
2006-07-28 10:50:00,18.52,18.56,18.52,18.55,12400.0,14.5427,14.5742,14.5427,14.5663,12400.0
2006-07-28 10:55:00,18.55,18.57,18.54,18.57,8200.0,14.5663,14.582,14.5585,14.582,8200.0
2006-07-28 11:00:00,18.57,18.59,18.57,18.59,12600.0,14.582,14.5977,14.582,14.5977,12600.0
2006-07-28 11:05:00,18.59,18.61,18.58,18.61,16200.0,14.5977,14.6134,14.5899,14.6134,16200.0
2006-07-28 11:10:00,18.61,18.67,18.61,18.63,32800.0,14.6134,14.6605,14.6134,14.6291,32800.0
2006-07-28 11:15:00,18.63,18.64,18.63,18.63,9600.0,14.6291,14.637,14.6291,14.6291,9600.0
2006-07-28 11:20:00,18.63,18.65,18.63,18.65,8200.0,14.6291,14.6448,14.6291,14.6448,8200.0
2006-07-28 11:25:00,18.65,18.66,18.64,18.64,7400.0,14.6448,14.6527,14.637,14.637,7400.0
2006-07-28 11:30:00,18.64,18.67,18.64,18.65,10400.0,14.637,14.6605,14.637,14.6448,10400.0
2006-07-28 11:35:00,18.65,18.69,18.65,18.68,19200.0,14.6448,14.6762,14.6448,14.6684,19200.0
2006-07-28 11:40:00,18.68,18.71,18.68,18.71,36600.0,14.6684,14.6919,14.6684,14.6919,36600.0
2006-07-28 11:45:00,18.71,18.74,18.71,18.72,20600.0,14.6919,14.7155,14.6919,14.6998,20600.0
2006-07-28 11:50:00,18.73,18.75,18.72,18.75,12600.0,14.7077,14.7234,14.6998,14.7234,12600.0
2006-07-28 11:55:00,18.73,18.75,18.73,18.74,9200.0,14.7077,14.7234,14.7077,14.7155,9200.0
2006-07-28 12:00:00,18.73,18.74,18.73,18.73,13200.0,14.7077,14.7155,14.7077,14.7077,13200.0
2006-07-28 12:05:00,18.72,18.73,18.72,18.73,5400.0,14.6998,14.7077,14.6998,14.7077,5400.0
2006-07-28 12:10:00,18.73,18.74,18.72,18.74,2800.0,14.7077,14.7155,14.6998,14.7155,2800.0
2006-07-28 12:15:00,18.74,18.75,18.74,18.74,4400.0,14.7155,14.7234,14.7155,14.7155,4400.0
2006-07-28 12:20:00,18.74,18.74,18.72,18.73,16000.0,14.7155,14.7155,14.6998,14.7077,16000.0
2006-07-28 12:25:00,18.73,18.76,18.73,18.75,11400.0,14.7077,14.7312,14.7077,14.7234,11400.0
2006-07-28 12:30:00,18.75,18.8,18.75,18.79,24600.0,14.7234,14.7626,14.7234,14.7548,24600.0
2006-07-28 12:35:00,18.79,18.8,18.78,18.8,21800.0,14.7548,14.7626,14.7469,14.7626,21800.0
2006-07-28 12:40:00,18.8,18.81,18.79,18.81,13200.0,14.7626,14.7705,14.7548,14.7705,13200.0
2006-07-28 12:45:00,18.8,18.8,18.77,18.77,13800.0,14.7626,14.7626,14.7391,14.7391,13800.0
2006-07-28 12:50:00,18.78,18.78,18.77,18.78,5400.0,14.7469,14.7469,14.7391,14.7469,5400.0
2006-07-28 12:55:00,18.78,18.78,18.77,18.77,4400.0,14.7469,14.7469,14.7391,14.7391,4400.0
2006-07-28 13:00:00,18.78,18.79,18.77,18.77,8000.0,14.7469,14.7548,14.7391,14.7391,8000.0
2006-07-28 13:05:00,18.78,18.78,18.75,18.76,13000.0,14.7469,14.7469,14.7234,14.7312,13000.0
2006-07-28 13:10:00,18.77,18.77,18.74,18.75,17800.0,14.7391,14.7391,14.7155,14.7234,17800.0
2006-07-28 13:15:00,18.75,18.75,18.72,18.72,9600.0,14.7234,14.7234,14.6998,14.6998,9600.0
2006-07-28 13:20:00,18.72,18.73,18.71,18.72,7200.0,14.6998,14.7077,14.6919,14.6998,7200.0
2006-07-28 13:25:00,18.72,18.74,18.71,18.71,5400.0,14.6998,14.7155,14.6919,14.6919,5400.0
2006-07-28 13:30:00,18.72,18.72,18.67,18.69,17400.0,14.6998,14.6998,14.6605,14.6762,17400.0
2006-07-28 13:35:00,18.68,18.69,18.65,18.65,13400.0,14.6684,14.6762,14.6448,14.6448,13400.0
2006-07-28 13:40:00,18.65,18.66,18.61,18.61,7400.0,14.6448,14.6527,14.6134,14.6134,7400.0
2006-07-28 13:45:00,18.61,18.65,18.61,18.64,12200.0,14.6134,14.6448,14.6134,14.637,12200.0
2006-07-28 13:50:00,18.64,18.67,18.64,18.67,4200.0,14.637,14.6605,14.637,14.6605,4200.0
2006-07-28 13:55:00,18.67,18.67,18.66,18.66,3400.0,14.6605,14.6605,14.6527,14.6527,3400.0
2006-07-28 14:00:00,18.67,18.7,18.66,18.7,14000.0,14.6605,14.6841,14.6527,14.6841,14000.0
2006-07-28 14:05:00,18.7,18.7,18.69,18.7,7200.0,14.6841,14.6841,14.6762,14.6841,7200.0
2006-07-28 14:10:00,18.7,18.73,18.7,18.73,11200.0,14.6841,14.7077,14.6841,14.7077,11200.0
2006-07-28 14:15:00,18.72,18.74,18.71,18.73,22800.0,14.6998,14.7155,14.6919,14.7077,22800.0
2006-07-28 14:20:00,18.73,18.75,18.73,18.74,5600.0,14.7077,14.7234,14.7077,14.7155,5600.0
2006-07-28 14:25:00,18.74,18.74,18.71,18.72,11200.0,14.7155,14.7155,14.6919,14.6998,11200.0
2006-07-28 14:30:00,18.71,18.72,18.68,18.69,7400.0,14.6919,14.6998,14.6684,14.6762,7400.0
2006-07-28 14:35:00,18.69,18.7,18.68,18.68,7200.0,14.6762,14.6841,14.6684,14.6684,7200.0
2006-07-28 14:40:00,18.68,18.69,18.67,18.68,8000.0,14.6684,14.6762,14.6605,14.6684,8000.0
2006-07-28 14:45:00,18.68,18.69,18.68,18.68,7600.0,14.6684,14.6762,14.6684,14.6684,7600.0
2006-07-28 14:50:00,18.68,18.68,18.68,18.68,4800.0,14.6684,14.6684,14.6684,14.6684,4800.0
2006-07-28 14:55:00,18.68,18.72,18.68,18.72,33600.0,14.6684,14.6998,14.6684,14.6998,33600.0
2006-07-28 15:00:00,18.71,18.75,18.71,18.74,28200.0,14.6919,14.7234,14.6919,14.7155,28200.0
2006-07-28 15:05:00,18.74,18.76,18.73,18.75,21600.0,14.7155,14.7312,14.7077,14.7234,21600.0
2006-07-28 15:10:00,18.75,18.78,18.75,18.78,14400.0,14.7234,14.7469,14.7234,14.7469,14400.0
2006-07-28 15:15:00,18.78,18.78,18.75,18.77,33400.0,14.7469,14.7469,14.7234,14.7391,33400.0
2006-07-28 15:20:00,18.77,18.83,18.74,18.82,63400.0,14.7391,14.7862,14.7155,14.7783,63400.0
2006-07-28 15:25:00,18.82,18.82,18.77,18.8,20200.0,14.7783,14.7783,14.7391,14.7626,20200.0
2006-07-28 15:30:00,18.8,18.81,18.79,18.79,13000.0,14.7626,14.7705,14.7548,14.7548,13000.0
2006-07-28 15:35:00,18.79,18.8,18.78,18.79,16400.0,14.7548,14.7626,14.7469,14.7548,16400.0
2006-07-28 15:40:00,18.79,18.82,18.79,18.81,18600.0,14.7548,14.7783,14.7548,14.7705,18600.0
2006-07-28 15:45:00,18.82,18.83,18.81,18.82,10400.0,14.7783,14.7862,14.7705,14.7783,10400.0
2006-07-28 15:50:00,18.82,18.82,18.8,18.81,25600.0,14.7783,14.7783,14.7626,14.7705,25600.0
2006-07-28 15:55:00,18.81,18.81,18.77,18.78,24200.0,14.7705,14.7705,14.7391,14.7469,24200.0
2006-07-31 09:30:00,18.77,18.77,18.74,18.75,29800.0,14.7391,14.7391,14.7155,14.7234,29800.0
2006-07-31 09:35:00,18.75,18.79,18.75,18.77,7200.0,14.7234,14.7548,14.7234,14.7391,7200.0
2006-07-31 09:40:00,18.76,18.79,18.75,18.78,9800.0,14.7312,14.7548,14.7234,14.7469,9800.0
2006-07-31 09:45:00,18.78,18.82,18.78,18.81,10400.0,14.7469,14.7783,14.7469,14.7705,10400.0
2006-07-31 09:50:00,18.81,18.81,18.56,18.57,17600.0,14.7705,14.7705,14.5742,14.582,17600.0
2006-07-31 09:55:00,18.57,18.64,18.57,18.64,14600.0,14.582,14.637,14.582,14.637,14600.0
2006-07-31 10:00:00,18.63,18.67,18.57,18.57,31000.0,14.6291,14.6605,14.582,14.582,31000.0
2006-07-31 10:05:00,18.59,18.67,18.58,18.64,23400.0,14.5977,14.6605,14.5899,14.637,23400.0
2006-07-31 10:10:00,18.64,18.64,18.55,18.56,16600.0,14.637,14.637,14.5663,14.5742,16600.0
2006-07-31 10:15:00,18.57,18.66,18.57,18.65,12000.0,14.582,14.6527,14.582,14.6448,12000.0
2006-07-31 10:20:00,18.66,18.73,18.66,18.73,29800.0,14.6527,14.7077,14.6527,14.7077,29800.0
2006-07-31 10:25:00,18.74,18.74,18.72,18.73,39400.0,14.7155,14.7155,14.6998,14.7077,39400.0
2006-07-31 10:30:00,18.73,18.74,18.61,18.62,22400.0,14.7077,14.7155,14.6134,14.6213,22400.0
2006-07-31 10:35:00,18.63,18.66,18.62,18.66,42800.0,14.6291,14.6527,14.6213,14.6527,42800.0
2006-07-31 10:40:00,18.66,18.67,18.6,18.6,95800.0,14.6527,14.6605,14.6056,14.6056,95800.0
2006-07-31 10:45:00,18.58,18.6,18.57,18.59,27800.0,14.5899,14.6056,14.582,14.5977,27800.0
2006-07-31 10:50:00,18.59,18.61,18.58,18.61,13000.0,14.5977,14.6134,14.5899,14.6134,13000.0
2006-07-31 10:55:00,18.61,18.63,18.6,18.63,37800.0,14.6134,14.6291,14.6056,14.6291,37800.0
2006-07-31 11:00:00,18.63,18.7,18.63,18.7,24400.0,14.6291,14.6841,14.6291,14.6841,24400.0
2006-07-31 11:05:00,18.7,18.73,18.7,18.71,41600.0,14.6841,14.7077,14.6841,14.6919,41600.0
2006-07-31 11:10:00,18.71,18.71,18.64,18.65,46800.0,14.6919,14.6919,14.637,14.6448,46800.0
2006-07-31 11:15:00,18.64,18.64,18.57,18.57,12400.0,14.637,14.637,14.582,14.582,12400.0
2006-07-31 11:20:00,18.58,18.58,18.54,18.54,12400.0,14.5899,14.5899,14.5585,14.5585,12400.0
2006-07-31 11:25:00,18.54,18.57,18.52,18.57,11400.0,14.5585,14.582,14.5427,14.582,11400.0
2006-07-31 11:30:00,18.56,18.57,18.53,18.53,15600.0,14.5742,14.582,14.5506,14.5506,15600.0
2006-07-31 11:35:00,18.53,18.56,18.53,18.56,7600.0,14.5506,14.5742,14.5506,14.5742,7600.0
2006-07-31 11:40:00,18.56,18.56,18.54,18.55,21400.0,14.5742,14.5742,14.5585,14.5663,21400.0
2006-07-31 11:45:00,18.55,18.56,18.54,18.54,15600.0,14.5663,14.5742,14.5585,14.5585,15600.0
2006-07-31 11:50:00,18.55,18.55,18.53,18.53,31400.0,14.5663,14.5663,14.5506,14.5506,31400.0
2006-07-31 11:55:00,18.53,18.54,18.53,18.53,7200.0,14.5506,14.5585,14.5506,14.5506,7200.0
2006-07-31 12:00:00,18.53,18.56,18.53,18.55,13800.0,14.5506,14.5742,14.5506,14.5663,13800.0
2006-07-31 12:05:00,18.55,18.57,18.55,18.57,11200.0,14.5663,14.582,14.5663,14.582,11200.0
2006-07-31 12:10:00,18.56,18.58,18.55,18.55,13000.0,14.5742,14.5899,14.5663,14.5663,13000.0
2006-07-31 12:15:00,18.55,18.55,18.53,18.53,11000.0,14.5663,14.5663,14.5506,14.5506,11000.0
2006-07-31 12:20:00,18.53,18.55,18.53,18.53,31000.0,14.5506,14.5663,14.5506,14.5506,31000.0
2006-07-31 12:25:00,18.53,18.54,18.53,18.54,4600.0,14.5506,14.5585,14.5506,14.5585,4600.0
2006-07-31 12:30:00,18.55,18.55,18.54,18.54,3600.0,14.5663,14.5663,14.5585,14.5585,3600.0
2006-07-31 12:35:00,18.54,18.54,18.51,18.52,16400.0,14.5585,14.5585,14.5349,14.5427,16400.0
2006-07-31 12:40:00,18.52,18.54,18.51,18.54,12600.0,14.5427,14.5585,14.5349,14.5585,12600.0
2006-07-31 12:45:00,18.54,18.55,18.54,18.54,13400.0,14.5585,14.5663,14.5585,14.5585,13400.0
2006-07-31 12:50:00,18.54,18.54,18.52,18.54,15000.0,14.5585,14.5585,14.5427,14.5585,15000.0
2006-07-31 12:55:00,18.55,18.55,18.54,18.54,13400.0,14.5663,14.5663,14.5585,14.5585,13400.0
2006-07-31 13:00:00,18.55,18.55,18.54,18.55,10000.0,14.5663,14.5663,14.5585,14.5663,10000.0
2006-07-31 13:05:00,18.55,18.58,18.54,18.58,43200.0,14.5663,14.5899,14.5585,14.5899,43200.0
2006-07-31 13:10:00,18.58,18.59,18.57,18.58,32200.0,14.5899,14.5977,14.582,14.5899,32200.0
2006-07-31 13:15:00,18.58,18.61,18.57,18.61,38800.0,14.5899,14.6134,14.582,14.6134,38800.0
2006-07-31 13:20:00,18.61,18.61,18.57,18.6,16800.0,14.6134,14.6134,14.582,14.6056,16800.0
2006-07-31 13:25:00,18.6,18.61,18.59,18.61,4800.0,14.6056,14.6134,14.5977,14.6134,4800.0
2006-07-31 13:30:00,18.61,18.61,18.59,18.6,3600.0,14.6134,14.6134,14.5977,14.6056,3600.0
2006-07-31 13:35:00,18.6,18.61,18.6,18.6,6200.0,14.6056,14.6134,14.6056,14.6056,6200.0
2006-07-31 13:40:00,18.61,18.61,18.58,18.58,7800.0,14.6134,14.6134,14.5899,14.5899,7800.0
2006-07-31 13:45:00,18.59,18.61,18.59,18.6,6000.0,14.5977,14.6134,14.5977,14.6056,6000.0
2006-07-31 13:50:00,18.6,18.61,18.6,18.61,4400.0,14.6056,14.6134,14.6056,14.6134,4400.0
2006-07-31 13:55:00,18.61,18.61,18.6,18.61,5800.0,14.6134,14.6134,14.6056,14.6134,5800.0
2006-07-31 14:00:00,18.61,18.64,18.61,18.63,9600.0,14.6134,14.637,14.6134,14.6291,9600.0
2006-07-31 14:05:00,18.64,18.65,18.64,18.64,12600.0,14.637,14.6448,14.637,14.637,12600.0
2006-07-31 14:10:00,18.64,18.64,18.61,18.63,14200.0,14.637,14.637,14.6134,14.6291,14200.0
2006-07-31 14:15:00,18.64,18.75,18.63,18.72,63200.0,14.637,14.7234,14.6291,14.6998,63200.0
2006-07-31 14:20:00,18.71,18.72,18.71,18.72,15000.0,14.6919,14.6998,14.6919,14.6998,15000.0
2006-07-31 14:25:00,18.72,18.72,18.67,18.67,22800.0,14.6998,14.6998,14.6605,14.6605,22800.0
2006-07-31 14:30:00,18.67,18.68,18.64,18.64,10200.0,14.6605,14.6684,14.637,14.637,10200.0
2006-07-31 14:35:00,18.64,18.64,18.64,18.64,12400.0,14.637,14.637,14.637,14.637,12400.0
2006-07-31 14:40:00,18.64,18.65,18.64,18.64,14000.0,14.637,14.6448,14.637,14.637,14000.0
2006-07-31 14:45:00,18.64,18.64,18.63,18.63,18000.0,14.637,14.637,14.6291,14.6291,18000.0
2006-07-31 14:50:00,18.64,18.64,18.63,18.63,20600.0,14.637,14.637,14.6291,14.6291,20600.0
2006-07-31 14:55:00,18.63,18.64,18.63,18.64,17000.0,14.6291,14.637,14.6291,14.637,17000.0
2006-07-31 15:00:00,18.63,18.64,18.63,18.63,25400.0,14.6291,14.637,14.6291,14.6291,25400.0
2006-07-31 15:05:00,18.63,18.65,18.63,18.65,34600.0,14.6291,14.6448,14.6291,14.6448,34600.0
2006-07-31 15:10:00,18.65,18.66,18.63,18.65,77200.0,14.6448,14.6527,14.6291,14.6448,77200.0
2006-07-31 15:15:00,18.65,18.71,18.65,18.71,67000.0,14.6448,14.6919,14.6448,14.6919,67000.0
2006-07-31 15:20:00,18.71,18.73,18.68,18.68,66200.0,14.6919,14.7077,14.6684,14.6684,66200.0
2006-07-31 15:25:00,18.68,18.72,18.68,18.72,52200.0,14.6684,14.6998,14.6684,14.6998,52200.0
2006-07-31 15:30:00,18.72,18.74,18.7,18.7,73800.0,14.6998,14.7155,14.6841,14.6841,73800.0
2006-07-31 15:35:00,18.69,18.69,18.67,18.68,45200.0,14.6762,14.6762,14.6605,14.6684,45200.0
2006-07-31 15:40:00,18.68,18.7,18.68,18.7,43600.0,14.6684,14.6841,14.6684,14.6841,43600.0
2006-07-31 15:45:00,18.7,18.7,18.62,18.63,74000.0,14.6841,14.6841,14.6213,14.6291,74000.0
2006-07-31 15:50:00,18.63,18.65,18.62,18.65,53800.0,14.6291,14.6448,14.6213,14.6448,53800.0
2006-07-31 15:55:00,18.65,18.66,18.64,18.65,116400.0,14.6448,14.6527,14.637,14.6448,116400.0
2006-08-01 09:30:00,18.55,18.67,18.54,18.55,18000.0,14.5663,14.6605,14.5585,14.5663,18000.0
2006-08-01 09:35:00,18.63,18.64,18.57,18.58,11200.0,14.6291,14.637,14.582,14.5899,11200.0
2006-08-01 09:40:00,18.58,18.58,18.5,18.5,5800.0,14.5899,14.5899,14.527,14.527,5800.0
2006-08-01 09:45:00,18.47,18.54,18.47,18.54,6200.0,14.5035,14.5585,14.5035,14.5585,6200.0
2006-08-01 09:50:00,18.54,18.54,18.43,18.45,10400.0,14.5585,14.5585,14.4721,14.4878,10400.0
2006-08-01 09:55:00,18.45,18.47,18.41,18.41,8400.0,14.4878,14.5035,14.4564,14.4564,8400.0
2006-08-01 10:00:00,18.44,18.44,18.35,18.38,25000.0,14.4799,14.4799,14.4093,14.4328,25000.0
2006-08-01 10:05:00,18.36,18.41,18.31,18.41,19000.0,14.4171,14.4564,14.3778,14.4564,19000.0
2006-08-01 10:10:00,18.41,18.44,18.37,18.44,16800.0,14.4564,14.4799,14.425,14.4799,16800.0
2006-08-01 10:15:00,18.45,18.55,18.45,18.49,38400.0,14.4878,14.5663,14.4878,14.5192,38400.0
2006-08-01 10:20:00,18.48,18.48,18.44,18.45,2600.0,14.5113,14.5113,14.4799,14.4878,2600.0
2006-08-01 10:25:00,18.44,18.45,18.42,18.42,6600.0,14.4799,14.4878,14.4642,14.4642,6600.0
2006-08-01 10:30:00,18.42,18.43,18.39,18.41,11400.0,14.4642,14.4721,14.4407,14.4564,11400.0
2006-08-01 10:35:00,18.4,18.41,18.37,18.39,11800.0,14.4485,14.4564,14.425,14.4407,11800.0
2006-08-01 10:40:00,18.38,18.38,18.34,18.35,57400.0,14.4328,14.4328,14.4014,14.4093,57400.0
2006-08-01 10:45:00,18.34,18.35,18.32,18.34,23800.0,14.4014,14.4093,14.3857,14.4014,23800.0
2006-08-01 10:50:00,18.33,18.34,18.32,18.33,18400.0,14.3936,14.4014,14.3857,14.3936,18400.0
2006-08-01 10:55:00,18.33,18.33,18.3,18.31,42000.0,14.3936,14.3936,14.37,14.3778,42000.0
2006-08-01 11:00:00,18.31,18.31,18.29,18.3,28400.0,14.3778,14.3778,14.3621,14.37,28400.0
2006-08-01 11:05:00,18.29,18.31,18.28,18.28,10000.0,14.3621,14.3778,14.3543,14.3543,10000.0
2006-08-01 11:10:00,18.28,18.3,18.27,18.27,9800.0,14.3543,14.37,14.3464,14.3464,9800.0
2006-08-01 11:15:00,18.27,18.28,18.25,18.27,9000.0,14.3464,14.3543,14.3307,14.3464,9000.0
2006-08-01 11:20:00,18.27,18.28,18.26,18.28,10600.0,14.3464,14.3543,14.3386,14.3543,10600.0
2006-08-01 11:25:00,18.28,18.31,18.27,18.29,14800.0,14.3543,14.3778,14.3464,14.3621,14800.0
2006-08-01 11:30:00,18.29,18.31,18.29,18.3,12000.0,14.3621,14.3778,14.3621,14.37,12000.0
2006-08-01 11:35:00,18.3,18.34,18.3,18.34,13400.0,14.37,14.4014,14.37,14.4014,13400.0
2006-08-01 11:40:00,18.33,18.36,18.33,18.34,14400.0,14.3936,14.4171,14.3936,14.4014,14400.0
2006-08-01 11:45:00,18.34,18.35,18.33,18.33,12200.0,14.4014,14.4093,14.3936,14.3936,12200.0
2006-08-01 11:50:00,18.34,18.34,18.29,18.29,9200.0,14.4014,14.4014,14.3621,14.3621,9200.0
2006-08-01 11:55:00,18.29,18.3,18.28,18.28,12600.0,14.3621,14.37,14.3543,14.3543,12600.0
2006-08-01 12:00:00,18.28,18.28,18.25,18.26,12400.0,14.3543,14.3543,14.3307,14.3386,12400.0
2006-08-01 12:05:00,18.27,18.29,18.27,18.29,16600.0,14.3464,14.3621,14.3464,14.3621,16600.0
2006-08-01 12:10:00,18.29,18.31,18.29,18.3,9600.0,14.3621,14.3778,14.3621,14.37,9600.0
2006-08-01 12:15:00,18.29,18.29,18.28,18.29,9400.0,14.3621,14.3621,14.3543,14.3621,9400.0
2006-08-01 12:20:00,18.29,18.29,18.28,18.29,8000.0,14.3621,14.3621,14.3543,14.3621,8000.0
2006-08-01 12:25:00,18.29,18.3,18.29,18.29,12200.0,14.3621,14.37,14.3621,14.3621,12200.0
2006-08-01 12:30:00,18.3,18.31,18.29,18.31,11800.0,14.37,14.3778,14.3621,14.3778,11800.0
2006-08-01 12:35:00,18.31,18.31,18.3,18.31,4600.0,14.3778,14.3778,14.37,14.3778,4600.0
2006-08-01 12:40:00,18.31,18.31,18.29,18.31,9400.0,14.3778,14.3778,14.3621,14.3778,9400.0
2006-08-01 12:45:00,18.3,18.31,18.29,18.29,9600.0,14.37,14.3778,14.3621,14.3621,9600.0
2006-08-01 12:50:00,18.29,18.31,18.29,18.31,13200.0,14.3621,14.3778,14.3621,14.3778,13200.0
2006-08-01 12:55:00,18.31,18.31,18.31,18.31,6600.0,14.3778,14.3778,14.3778,14.3778,6600.0
2006-08-01 13:00:00,18.31,18.32,18.3,18.3,9200.0,14.3778,14.3857,14.37,14.37,9200.0
2006-08-01 13:05:00,18.29,18.3,18.29,18.3,13800.0,14.3621,14.37,14.3621,14.37,13800.0
2006-08-01 13:10:00,18.29,18.3,18.29,18.3,8400.0,14.3621,14.37,14.3621,14.37,8400.0
2006-08-01 13:15:00,18.3,18.31,18.29,18.3,13600.0,14.37,14.3778,14.3621,14.37,13600.0
2006-08-01 13:20:00,18.3,18.3,18.28,18.29,20400.0,14.37,14.37,14.3543,14.3621,20400.0
2006-08-01 13:25:00,18.28,18.3,18.28,18.29,9400.0,14.3543,14.37,14.3543,14.3621,9400.0
2006-08-01 13:30:00,18.28,18.3,18.28,18.3,11000.0,14.3543,14.37,14.3543,14.37,11000.0
2006-08-01 13:35:00,18.3,18.31,18.29,18.3,12600.0,14.37,14.3778,14.3621,14.37,12600.0
2006-08-01 13:40:00,18.3,18.32,18.3,18.31,6600.0,14.37,14.3857,14.37,14.3778,6600.0
2006-08-01 13:45:00,18.31,18.36,18.31,18.36,27200.0,14.3778,14.4171,14.3778,14.4171,27200.0
2006-08-01 13:50:00,18.35,18.36,18.35,18.35,5800.0,14.4093,14.4171,14.4093,14.4093,5800.0
2006-08-01 13:55:00,18.35,18.36,18.35,18.35,9200.0,14.4093,14.4171,14.4093,14.4093,9200.0
2006-08-01 14:00:00,18.34,18.38,18.34,18.38,22400.0,14.4014,14.4328,14.4014,14.4328,22400.0
2006-08-01 14:05:00,18.38,18.38,18.36,18.36,19600.0,14.4328,14.4328,14.4171,14.4171,19600.0
2006-08-01 14:10:00,18.36,18.36,18.34,18.34,17000.0,14.4171,14.4171,14.4014,14.4014,17000.0
2006-08-01 14:15:00,18.34,18.35,18.33,18.33,12400.0,14.4014,14.4093,14.3936,14.3936,12400.0
2006-08-01 14:20:00,18.33,18.34,18.31,18.32,17200.0,14.3936,14.4014,14.3778,14.3857,17200.0
2006-08-01 14:25:00,18.32,18.33,18.3,18.3,22200.0,14.3857,14.3936,14.37,14.37,22200.0
2006-08-01 14:30:00,18.3,18.31,18.29,18.31,21400.0,14.37,14.3778,14.3621,14.3778,21400.0
2006-08-01 14:35:00,18.31,18.32,18.3,18.3,13600.0,14.3778,14.3857,14.37,14.37,13600.0
2006-08-01 14:40:00,18.3,18.3,18.28,18.29,29600.0,14.37,14.37,14.3543,14.3621,29600.0
2006-08-01 14:45:00,18.29,18.3,18.29,18.29,12600.0,14.3621,14.37,14.3621,14.3621,12600.0
2006-08-01 14:50:00,18.29,18.32,18.29,18.31,18600.0,14.3621,14.3857,14.3621,14.3778,18600.0
2006-08-01 14:55:00,18.31,18.33,18.31,18.32,32600.0,14.3778,14.3936,14.3778,14.3857,32600.0
2006-08-01 15:00:00,18.31,18.32,18.31,18.32,38400.0,14.3778,14.3857,14.3778,14.3857,38400.0
2006-08-01 15:05:00,18.31,18.32,18.31,18.32,29400.0,14.3778,14.3857,14.3778,14.3857,29400.0
2006-08-01 15:10:00,18.32,18.32,18.31,18.31,15600.0,14.3857,14.3857,14.3778,14.3778,15600.0
2006-08-01 15:15:00,18.31,18.32,18.31,18.32,17600.0,14.3778,14.3857,14.3778,14.3857,17600.0
2006-08-01 15:20:00,18.32,18.33,18.32,18.32,19000.0,14.3857,14.3936,14.3857,14.3857,19000.0
2006-08-01 15:25:00,18.32,18.35,18.32,18.33,27200.0,14.3857,14.4093,14.3857,14.3936,27200.0
2006-08-01 15:30:00,18.34,18.35,18.32,18.34,26200.0,14.4014,14.4093,14.3857,14.4014,26200.0
2006-08-01 15:35:00,18.33,18.35,18.32,18.35,25200.0,14.3936,14.4093,14.3857,14.4093,25200.0
2006-08-01 15:40:00,18.35,18.36,18.34,18.35,21800.0,14.4093,14.4171,14.4014,14.4093,21800.0
2006-08-01 15:45:00,18.35,18.4,18.35,18.38,54400.0,14.4093,14.4485,14.4093,14.4328,54400.0
2006-08-01 15:50:00,18.39,18.4,18.38,18.4,37000.0,14.4407,14.4485,14.4328,14.4485,37000.0
2006-08-01 15:55:00,18.4,18.41,18.39,18.4,95800.0,14.4485,14.4564,14.4407,14.4485,95800.0
2006-08-02 09:30:00,18.4,18.52,18.4,18.52,13800.0,14.4485,14.5427,14.4485,14.5427,13800.0
2006-08-02 09:35:00,18.5,18.61,18.5,18.61,15400.0,14.527,14.6134,14.527,14.6134,15400.0
2006-08-02 09:40:00,18.59,18.6,18.56,18.56,8200.0,14.5977,14.6056,14.5742,14.5742,8200.0
2006-08-02 09:45:00,18.56,18.56,18.53,18.54,31400.0,14.5742,14.5742,14.5506,14.5585,31400.0
2006-08-02 09:50:00,18.56,18.56,18.54,18.54,26600.0,14.5742,14.5742,14.5585,14.5585,26600.0
2006-08-02 09:55:00,18.55,18.56,18.53,18.55,13400.0,14.5663,14.5742,14.5506,14.5663,13400.0
2006-08-02 10:00:00,18.56,18.58,18.54,18.55,36800.0,14.5742,14.5899,14.5585,14.5663,36800.0
2006-08-02 10:05:00,18.54,18.56,18.53,18.55,16400.0,14.5585,14.5742,14.5506,14.5663,16400.0
2006-08-02 10:10:00,18.54,18.54,18.52,18.53,14600.0,14.5585,14.5585,14.5427,14.5506,14600.0
2006-08-02 10:15:00,18.53,18.53,18.5,18.5,22400.0,14.5506,14.5506,14.527,14.527,22400.0
2006-08-02 10:20:00,18.5,18.5,18.43,18.45,31000.0,14.527,14.527,14.4721,14.4878,31000.0
2006-08-02 10:25:00,18.45,18.45,18.44,18.45,11800.0,14.4878,14.4878,14.4799,14.4878,11800.0
2006-08-02 10:30:00,18.45,18.45,18.43,18.45,19000.0,14.4878,14.4878,14.4721,14.4878,19000.0
2006-08-02 10:35:00,18.45,18.45,18.44,18.44,21200.0,14.4878,14.4878,14.4799,14.4799,21200.0
2006-08-02 10:40:00,18.44,18.46,18.44,18.46,20000.0,14.4799,14.4956,14.4799,14.4956,20000.0
2006-08-02 10:45:00,18.45,18.46,18.43,18.46,8600.0,14.4878,14.4956,14.4721,14.4956,8600.0
2006-08-02 10:50:00,18.45,18.47,18.45,18.47,15000.0,14.4878,14.5035,14.4878,14.5035,15000.0
2006-08-02 10:55:00,18.47,18.48,18.47,18.47,12800.0,14.5035,14.5113,14.5035,14.5035,12800.0
2006-08-02 11:00:00,18.47,18.49,18.47,18.49,7400.0,14.5035,14.5192,14.5035,14.5192,7400.0
2006-08-02 11:05:00,18.49,18.5,18.48,18.49,26200.0,14.5192,14.527,14.5113,14.5192,26200.0
2006-08-02 11:10:00,18.5,18.55,18.5,18.54,19200.0,14.527,14.5663,14.527,14.5585,19200.0
2006-08-02 11:15:00,18.53,18.56,18.53,18.56,12600.0,14.5506,14.5742,14.5506,14.5742,12600.0
2006-08-02 11:20:00,18.56,18.57,18.55,18.57,6000.0,14.5742,14.582,14.5663,14.582,6000.0
2006-08-02 11:25:00,18.56,18.57,18.55,18.55,5400.0,14.5742,14.582,14.5663,14.5663,5400.0
2006-08-02 11:30:00,18.55,18.6,18.55,18.58,6800.0,14.5663,14.6056,14.5663,14.5899,6800.0
2006-08-02 11:35:00,18.59,18.59,18.57,18.58,4200.0,14.5977,14.5977,14.582,14.5899,4200.0
2006-08-02 11:40:00,18.57,18.58,18.57,18.57,6800.0,14.582,14.5899,14.582,14.582,6800.0
2006-08-02 11:45:00,18.57,18.59,18.57,18.59,3200.0,14.582,14.5977,14.582,14.5977,3200.0
2006-08-02 11:50:00,18.6,18.61,18.6,18.61,3600.0,14.6056,14.6134,14.6056,14.6134,3600.0
2006-08-02 11:55:00,18.6,18.68,18.6,18.67,17000.0,14.6056,14.6684,14.6056,14.6605,17000.0
2006-08-02 12:00:00,18.67,18.67,18.65,18.65,7800.0,14.6605,14.6605,14.6448,14.6448,7800.0
2006-08-02 12:05:00,18.66,18.66,18.63,18.64,12600.0,14.6527,14.6527,14.6291,14.637,12600.0
2006-08-02 12:10:00,18.64,18.65,18.63,18.63,13400.0,14.637,14.6448,14.6291,14.6291,13400.0
2006-08-02 12:15:00,18.63,18.64,18.6,18.61,27400.0,14.6291,14.637,14.6056,14.6134,27400.0
2006-08-02 12:20:00,18.61,18.61,18.59,18.6,9400.0,14.6134,14.6134,14.5977,14.6056,9400.0
2006-08-02 12:25:00,18.6,18.62,18.6,18.61,12000.0,14.6056,14.6213,14.6056,14.6134,12000.0
2006-08-02 12:30:00,18.63,18.63,18.61,18.61,26000.0,14.6291,14.6291,14.6134,14.6134,26000.0
2006-08-02 12:35:00,18.61,18.63,18.61,18.61,5200.0,14.6134,14.6291,14.6134,14.6134,5200.0
2006-08-02 12:40:00,18.61,18.63,18.61,18.61,8800.0,14.6134,14.6291,14.6134,14.6134,8800.0
2006-08-02 12:45:00,18.61,18.62,18.61,18.61,3000.0,14.6134,14.6213,14.6134,14.6134,3000.0
2006-08-02 12:50:00,18.61,18.63,18.61,18.61,23200.0,14.6134,14.6291,14.6134,14.6134,23200.0
2006-08-02 12:55:00,18.62,18.63,18.61,18.62,4800.0,14.6213,14.6291,14.6134,14.6213,4800.0
2006-08-02 13:00:00,18.63,18.64,18.63,18.63,9800.0,14.6291,14.637,14.6291,14.6291,9800.0
2006-08-02 13:05:00,18.63,18.63,18.61,18.61,22000.0,14.6291,14.6291,14.6134,14.6134,22000.0
2006-08-02 13:10:00,18.61,18.61,18.61,18.61,7800.0,14.6134,14.6134,14.6134,14.6134,7800.0
2006-08-02 13:15:00,18.62,18.62,18.6,18.6,8200.0,14.6213,14.6213,14.6056,14.6056,8200.0
2006-08-02 13:20:00,18.58,18.58,18.56,18.56,14400.0,14.5899,14.5899,14.5742,14.5742,14400.0
2006-08-02 13:25:00,18.56,18.57,18.55,18.55,12400.0,14.5742,14.582,14.5663,14.5663,12400.0
2006-08-02 13:30:00,18.55,18.55,18.52,18.52,5400.0,14.5663,14.5663,14.5427,14.5427,5400.0
2006-08-02 13:35:00,18.53,18.55,18.52,18.53,20600.0,14.5506,14.5663,14.5427,14.5506,20600.0
2006-08-02 13:40:00,18.54,18.55,18.53,18.54,11800.0,14.5585,14.5663,14.5506,14.5585,11800.0
2006-08-02 13:45:00,18.55,18.58,18.54,18.56,8400.0,14.5663,14.5899,14.5585,14.5742,8400.0
2006-08-02 13:50:00,18.56,18.56,18.55,18.56,11400.0,14.5742,14.5742,14.5663,14.5742,11400.0
2006-08-02 13:55:00,18.56,18.56,18.54,18.55,3400.0,14.5742,14.5742,14.5585,14.5663,3400.0
2006-08-02 14:00:00,18.54,18.56,18.54,18.54,12000.0,14.5585,14.5742,14.5585,14.5585,12000.0
2006-08-02 14:05:00,18.54,18.56,18.54,18.54,11800.0,14.5585,14.5742,14.5585,14.5585,11800.0
2006-08-02 14:10:00,18.54,18.55,18.54,18.55,13000.0,14.5585,14.5663,14.5585,14.5663,13000.0
2006-08-02 14:15:00,18.55,18.55,18.54,18.54,20800.0,14.5663,14.5663,14.5585,14.5585,20800.0
2006-08-02 14:20:00,18.54,18.55,18.53,18.54,16400.0,14.5585,14.5663,14.5506,14.5585,16400.0
2006-08-02 14:25:00,18.54,18.55,18.5,18.5,15000.0,14.5585,14.5663,14.527,14.527,15000.0
2006-08-02 14:30:00,18.5,18.52,18.5,18.52,18400.0,14.527,14.5427,14.527,14.5427,18400.0
2006-08-02 14:35:00,18.5,18.53,18.5,18.53,9800.0,14.527,14.5506,14.527,14.5506,9800.0
2006-08-02 14:40:00,18.53,18.56,18.53,18.54,11600.0,14.5506,14.5742,14.5506,14.5585,11600.0
2006-08-02 14:45:00,18.55,18.58,18.54,18.56,15600.0,14.5663,14.5899,14.5585,14.5742,15600.0
2006-08-02 14:50:00,18.56,18.6,18.56,18.59,34200.0,14.5742,14.6056,14.5742,14.5977,34200.0
2006-08-02 14:55:00,18.58,18.59,18.56,18.56,14400.0,14.5899,14.5977,14.5742,14.5742,14400.0
2006-08-02 15:00:00,18.57,18.57,18.56,18.57,8200.0,14.582,14.582,14.5742,14.582,8200.0
2006-08-02 15:05:00,18.56,18.56,18.54,18.54,26800.0,14.5742,14.5742,14.5585,14.5585,26800.0
2006-08-02 15:10:00,18.54,18.54,18.51,18.51,34000.0,14.5585,14.5585,14.5349,14.5349,34000.0
2006-08-02 15:15:00,18.5,18.52,18.5,18.52,16200.0,14.527,14.5427,14.527,14.5427,16200.0
2006-08-02 15:20:00,18.53,18.57,18.53,18.55,10600.0,14.5506,14.582,14.5506,14.5663,10600.0
2006-08-02 15:25:00,18.55,18.56,18.54,18.54,12600.0,14.5663,14.5742,14.5585,14.5585,12600.0
2006-08-02 15:30:00,18.55,18.56,18.54,18.56,30200.0,14.5663,14.5742,14.5585,14.5742,30200.0
2006-08-02 15:35:00,18.55,18.59,18.55,18.59,20600.0,14.5663,14.5977,14.5663,14.5977,20600.0
2006-08-02 15:40:00,18.59,18.63,18.59,18.63,61000.0,14.5977,14.6291,14.5977,14.6291,61000.0
2006-08-02 15:45:00,18.63,18.64,18.61,18.63,44000.0,14.6291,14.637,14.6134,14.6291,44000.0
2006-08-02 15:50:00,18.63,18.63,18.59,18.59,57000.0,14.6291,14.6291,14.5977,14.5977,57000.0
2006-08-02 15:55:00,18.6,18.62,18.6,18.61,84800.0,14.6056,14.6213,14.6056,14.6134,84800.0
2006-08-03 09:30:00,18.48,18.59,18.47,18.57,23600.0,14.5113,14.5977,14.5035,14.582,23600.0
2006-08-03 09:35:00,18.57,18.7,18.57,18.66,16600.0,14.582,14.6841,14.582,14.6527,16600.0
2006-08-03 09:40:00,18.66,18.7,18.64,18.64,5600.0,14.6527,14.6841,14.637,14.637,5600.0
2006-08-03 09:45:00,18.68,18.7,18.66,18.68,24200.0,14.6684,14.6841,14.6527,14.6684,24200.0
2006-08-03 09:50:00,18.67,18.72,18.65,18.7,28800.0,14.6605,14.6998,14.6448,14.6841,28800.0
2006-08-03 09:55:00,18.7,18.8,18.7,18.8,31000.0,14.6841,14.7626,14.6841,14.7626,31000.0
2006-08-03 10:00:00,18.79,18.81,18.77,18.78,19600.0,14.7548,14.7705,14.7391,14.7469,19600.0
2006-08-03 10:05:00,18.79,18.8,18.76,18.76,13400.0,14.7548,14.7626,14.7312,14.7312,13400.0
2006-08-03 10:10:00,18.76,18.76,18.72,18.72,2000.0,14.7312,14.7312,14.6998,14.6998,2000.0
2006-08-03 10:15:00,18.72,18.73,18.69,18.71,18600.0,14.6998,14.7077,14.6762,14.6919,18600.0
2006-08-03 10:20:00,18.71,18.71,18.61,18.61,26800.0,14.6919,14.6919,14.6134,14.6134,26800.0
2006-08-03 10:25:00,18.62,18.62,18.55,18.56,21200.0,14.6213,14.6213,14.5663,14.5742,21200.0
2006-08-03 10:30:00,18.56,18.56,18.53,18.54,10000.0,14.5742,14.5742,14.5506,14.5585,10000.0
2006-08-03 10:35:00,18.54,18.57,18.54,18.56,8200.0,14.5585,14.582,14.5585,14.5742,8200.0
2006-08-03 10:40:00,18.57,18.63,18.56,18.63,14600.0,14.582,14.6291,14.5742,14.6291,14600.0
2006-08-03 10:45:00,18.63,18.63,18.63,18.63,7200.0,14.6291,14.6291,14.6291,14.6291,7200.0
2006-08-03 10:50:00,18.64,18.64,18.63,18.64,17800.0,14.637,14.637,14.6291,14.637,17800.0
2006-08-03 10:55:00,18.64,18.66,18.63,18.65,19800.0,14.637,14.6527,14.6291,14.6448,19800.0
2006-08-03 11:00:00,18.66,18.68,18.65,18.66,13800.0,14.6527,14.6684,14.6448,14.6527,13800.0
2006-08-03 11:05:00,18.67,18.67,18.66,18.66,11200.0,14.6605,14.6605,14.6527,14.6527,11200.0
2006-08-03 11:10:00,18.66,18.67,18.66,18.66,14600.0,14.6527,14.6605,14.6527,14.6527,14600.0
2006-08-03 11:15:00,18.66,18.67,18.63,18.63,22200.0,14.6527,14.6605,14.6291,14.6291,22200.0
2006-08-03 11:20:00,18.63,18.64,18.62,18.62,5800.0,14.6291,14.637,14.6213,14.6213,5800.0
2006-08-03 11:25:00,18.63,18.63,18.61,18.61,7600.0,14.6291,14.6291,14.6134,14.6134,7600.0
2006-08-03 11:30:00,18.61,18.61,18.6,18.61,12400.0,14.6134,14.6134,14.6056,14.6134,12400.0
2006-08-03 11:35:00,18.61,18.61,18.61,18.61,7000.0,14.6134,14.6134,14.6134,14.6134,7000.0
2006-08-03 11:40:00,18.61,18.62,18.61,18.61,9400.0,14.6134,14.6213,14.6134,14.6134,9400.0
2006-08-03 11:45:00,18.62,18.62,18.61,18.61,7200.0,14.6213,14.6213,14.6134,14.6134,7200.0
2006-08-03 11:50:00,18.61,18.61,18.61,18.61,6600.0,14.6134,14.6134,14.6134,14.6134,6600.0
2006-08-03 11:55:00,18.61,18.61,18.61,18.61,5400.0,14.6134,14.6134,14.6134,14.6134,5400.0
2006-08-03 12:00:00,18.61,18.61,18.61,18.61,2200.0,14.6134,14.6134,14.6134,14.6134,2200.0
2006-08-03 12:05:00,18.61,18.61,18.59,18.6,17400.0,14.6134,14.6134,14.5977,14.6056,17400.0
2006-08-03 12:10:00,18.6,18.6,18.59,18.59,3200.0,14.6056,14.6056,14.5977,14.5977,3200.0
2006-08-03 12:15:00,18.58,18.59,18.57,18.58,8800.0,14.5899,14.5977,14.582,14.5899,8800.0
2006-08-03 12:20:00,18.57,18.58,18.57,18.57,5800.0,14.582,14.5899,14.582,14.582,5800.0
2006-08-03 12:25:00,18.58,18.58,18.56,18.57,8200.0,14.5899,14.5899,14.5742,14.582,8200.0
2006-08-03 12:30:00,18.57,18.59,18.57,18.59,11600.0,14.582,14.5977,14.582,14.5977,11600.0
2006-08-03 12:35:00,18.59,18.59,18.58,18.58,7400.0,14.5977,14.5977,14.5899,14.5899,7400.0
2006-08-03 12:40:00,18.59,18.59,18.59,18.59,3200.0,14.5977,14.5977,14.5977,14.5977,3200.0
2006-08-03 12:45:00,18.59,18.59,18.59,18.59,1800.0,14.5977,14.5977,14.5977,14.5977,1800.0
2006-08-03 12:50:00,18.6,18.61,18.6,18.61,3800.0,14.6056,14.6134,14.6056,14.6134,3800.0
2006-08-03 12:55:00,18.61,18.61,18.6,18.6,4800.0,14.6134,14.6134,14.6056,14.6056,4800.0
2006-08-03 13:00:00,18.61,18.65,18.61,18.64,18600.0,14.6134,14.6448,14.6134,14.637,18600.0
2006-08-03 13:05:00,18.64,18.65,18.63,18.65,19600.0,14.637,14.6448,14.6291,14.6448,19600.0
2006-08-03 13:10:00,18.65,18.65,18.64,18.64,6800.0,14.6448,14.6448,14.637,14.637,6800.0
2006-08-03 13:15:00,18.64,18.65,18.64,18.64,6800.0,14.637,14.6448,14.637,14.637,6800.0
2006-08-03 13:20:00,18.64,18.66,18.56,18.65,61600.0,14.637,14.6527,14.5742,14.6448,61600.0
2006-08-03 13:25:00,18.65,18.65,18.63,18.64,11600.0,14.6448,14.6448,14.6291,14.637,11600.0
2006-08-03 13:30:00,18.63,18.63,18.61,18.61,14000.0,14.6291,14.6291,14.6134,14.6134,14000.0
2006-08-03 13:35:00,18.6,18.6,18.59,18.6,9400.0,14.6056,14.6056,14.5977,14.6056,9400.0
2006-08-03 13:40:00,18.59,18.61,18.59,18.61,15200.0,14.5977,14.6134,14.5977,14.6134,15200.0
2006-08-03 13:45:00,18.61,18.61,18.57,18.57,30800.0,14.6134,14.6134,14.582,14.582,30800.0
2006-08-03 13:50:00,18.59,18.62,18.59,18.61,11400.0,14.5977,14.6213,14.5977,14.6134,11400.0
2006-08-03 13:55:00,18.61,18.61,18.6,18.6,5800.0,14.6134,14.6134,14.6056,14.6056,5800.0
2006-08-03 14:00:00,18.61,18.61,18.6,18.6,8600.0,14.6134,14.6134,14.6056,14.6056,8600.0
2006-08-03 14:05:00,18.6,18.61,18.57,18.57,19000.0,14.6056,14.6134,14.582,14.582,19000.0
2006-08-03 14:10:00,18.57,18.59,18.56,18.59,22400.0,14.582,14.5977,14.5742,14.5977,22400.0
2006-08-03 14:15:00,18.59,18.59,18.56,18.56,11400.0,14.5977,14.5977,14.5742,14.5742,11400.0
2006-08-03 14:20:00,18.56,18.56,18.55,18.56,11800.0,14.5742,14.5742,14.5663,14.5742,11800.0
2006-08-03 14:25:00,18.56,18.56,18.55,18.55,16800.0,14.5742,14.5742,14.5663,14.5663,16800.0
2006-08-03 14:30:00,18.55,18.56,18.55,18.56,6200.0,14.5663,14.5742,14.5663,14.5742,6200.0
2006-08-03 14:35:00,18.56,18.57,18.55,18.56,9400.0,14.5742,14.582,14.5663,14.5742,9400.0
2006-08-03 14:40:00,18.57,18.57,18.56,18.57,4200.0,14.582,14.582,14.5742,14.582,4200.0
2006-08-03 14:45:00,18.57,18.57,18.56,18.56,13600.0,14.582,14.582,14.5742,14.5742,13600.0
2006-08-03 14:50:00,18.56,18.59,18.56,18.58,12000.0,14.5742,14.5977,14.5742,14.5899,12000.0
2006-08-03 14:55:00,18.59,18.59,18.59,18.59,68800.0,14.5977,14.5977,14.5977,14.5977,68800.0
2006-08-03 15:00:00,18.59,18.61,18.59,18.61,10000.0,14.5977,14.6134,14.5977,14.6134,10000.0
2006-08-03 15:05:00,18.61,18.64,18.61,18.63,37600.0,14.6134,14.637,14.6134,14.6291,37600.0
2006-08-03 15:10:00,18.63,18.63,18.61,18.61,7600.0,14.6291,14.6291,14.6134,14.6134,7600.0
2006-08-03 15:15:00,18.61,18.61,18.6,18.6,12400.0,14.6134,14.6134,14.6056,14.6056,12400.0
2006-08-03 15:20:00,18.61,18.63,18.61,18.63,11000.0,14.6134,14.6291,14.6134,14.6291,11000.0
2006-08-03 15:25:00,18.61,18.63,18.61,18.61,8800.0,14.6134,14.6291,14.6134,14.6134,8800.0
2006-08-03 15:30:00,18.61,18.63,18.61,18.63,16200.0,14.6134,14.6291,14.6134,14.6291,16200.0
2006-08-03 15:35:00,18.63,18.63,18.6,18.61,27800.0,14.6291,14.6291,14.6056,14.6134,27800.0
2006-08-03 15:40:00,18.61,18.65,18.6,18.65,38400.0,14.6134,14.6448,14.6056,14.6448,38400.0
2006-08-03 15:45:00,18.66,18.68,18.65,18.68,32400.0,14.6527,14.6684,14.6448,14.6684,32400.0
2006-08-03 15:50:00,18.68,18.68,18.6,18.6,49000.0,14.6684,14.6684,14.6056,14.6056,49000.0
2006-08-03 15:55:00,18.6,18.6,18.56,18.57,130600.0,14.6056,14.6056,14.5742,14.582,130600.0
2006-08-04 09:30:00,18.71,18.72,18.68,18.7,17400.0,14.6919,14.6998,14.6684,14.6841,17400.0
2006-08-04 09:35:00,18.7,18.75,18.7,18.75,3600.0,14.6841,14.7234,14.6841,14.7234,3600.0
2006-08-04 09:40:00,18.79,18.8,18.78,18.8,6200.0,14.7548,14.7626,14.7469,14.7626,6200.0
2006-08-04 09:45:00,18.8,18.85,18.78,18.85,20000.0,14.7626,14.8019,14.7469,14.8019,20000.0
2006-08-04 09:50:00,18.86,18.87,18.78,18.79,12600.0,14.8097,14.8176,14.7469,14.7548,12600.0
2006-08-04 09:55:00,18.81,18.84,18.78,18.84,9200.0,14.7705,14.794,14.7469,14.794,9200.0
2006-08-04 10:00:00,18.83,18.92,18.83,18.86,21400.0,14.7862,14.8568,14.7862,14.8097,21400.0
2006-08-04 10:05:00,18.86,18.88,18.82,18.88,20400.0,14.8097,14.8254,14.7783,14.8254,20400.0
2006-08-04 10:10:00,18.86,18.86,18.81,18.85,12400.0,14.8097,14.8097,14.7705,14.8019,12400.0
2006-08-04 10:15:00,18.86,18.91,18.86,18.91,11800.0,14.8097,14.849,14.8097,14.849,11800.0
2006-08-04 10:20:00,18.91,18.93,18.89,18.91,21000.0,14.849,14.8647,14.8333,14.849,21000.0
2006-08-04 10:25:00,18.9,18.92,18.89,18.92,7200.0,14.8411,14.8568,14.8333,14.8568,7200.0
2006-08-04 10:30:00,18.93,18.96,18.93,18.95,14800.0,14.8647,14.8883,14.8647,14.8804,14800.0
2006-08-04 10:35:00,18.93,18.95,18.93,18.93,13200.0,14.8647,14.8804,14.8647,14.8647,13200.0
2006-08-04 10:40:00,18.93,18.93,18.89,18.89,6000.0,14.8647,14.8647,14.8333,14.8333,6000.0
2006-08-04 10:45:00,18.89,18.91,18.89,18.9,9400.0,14.8333,14.849,14.8333,14.8411,9400.0
2006-08-04 10:50:00,18.91,18.91,18.89,18.89,7200.0,14.849,14.849,14.8333,14.8333,7200.0
2006-08-04 10:55:00,18.88,18.9,18.88,18.89,12800.0,14.8254,14.8411,14.8254,14.8333,12800.0
2006-08-04 11:00:00,18.89,18.9,18.88,18.88,25600.0,14.8333,14.8411,14.8254,14.8254,25600.0
2006-08-04 11:05:00,18.85,18.86,18.85,18.85,19600.0,14.8019,14.8097,14.8019,14.8019,19600.0
2006-08-04 11:10:00,18.85,18.85,18.82,18.83,12800.0,14.8019,14.8019,14.7783,14.7862,12800.0
2006-08-04 11:15:00,18.84,18.86,18.84,18.85,11200.0,14.794,14.8097,14.794,14.8019,11200.0
2006-08-04 11:20:00,18.86,18.9,18.86,18.9,8400.0,14.8097,14.8411,14.8097,14.8411,8400.0
2006-08-04 11:25:00,18.9,18.95,18.9,18.95,14600.0,14.8411,14.8804,14.8411,14.8804,14600.0
2006-08-04 11:30:00,18.94,18.96,18.93,18.95,13800.0,14.8726,14.8883,14.8647,14.8804,13800.0
2006-08-04 11:35:00,18.95,18.98,18.95,18.97,11600.0,14.8804,14.904,14.8804,14.8961,11600.0
2006-08-04 11:40:00,18.98,18.99,18.97,18.98,21000.0,14.904,14.9118,14.8961,14.904,21000.0
2006-08-04 11:45:00,18.98,19.01,18.98,19.0,22200.0,14.904,14.9275,14.904,14.9197,22200.0
2006-08-04 11:50:00,19.0,19.0,18.97,18.98,22000.0,14.9197,14.9197,14.8961,14.904,22000.0
2006-08-04 11:55:00,18.99,18.99,18.98,18.99,13800.0,14.9118,14.9118,14.904,14.9118,13800.0
2006-08-04 12:00:00,18.99,19.0,18.98,19.0,31000.0,14.9118,14.9197,14.904,14.9197,31000.0
2006-08-04 12:05:00,19.0,19.0,18.97,18.97,18000.0,14.9197,14.9197,14.8961,14.8961,18000.0
2006-08-04 12:10:00,18.97,18.99,18.97,18.99,7600.0,14.8961,14.9118,14.8961,14.9118,7600.0
2006-08-04 12:15:00,18.98,18.98,18.93,18.96,16600.0,14.904,14.904,14.8647,14.8883,16600.0
2006-08-04 12:20:00,18.96,18.97,18.95,18.97,3800.0,14.8883,14.8961,14.8804,14.8961,3800.0
2006-08-04 12:25:00,18.97,18.98,18.96,18.96,8600.0,14.8961,14.904,14.8883,14.8883,8600.0
2006-08-04 12:30:00,18.96,18.97,18.96,18.96,11200.0,14.8883,14.8961,14.8883,14.8883,11200.0
2006-08-04 12:35:00,18.96,18.97,18.95,18.95,5800.0,14.8883,14.8961,14.8804,14.8804,5800.0
2006-08-04 12:40:00,18.95,19.0,18.95,19.0,13200.0,14.8804,14.9197,14.8804,14.9197,13200.0
2006-08-04 12:45:00,18.99,19.02,18.99,19.0,9000.0,14.9118,14.9354,14.9118,14.9197,9000.0
2006-08-04 12:50:00,19.0,19.02,19.0,19.0,12600.0,14.9197,14.9354,14.9197,14.9197,12600.0
2006-08-04 12:55:00,19.0,19.01,19.0,19.0,15000.0,14.9197,14.9275,14.9197,14.9197,15000.0
2006-08-04 13:00:00,19.0,19.01,19.0,19.0,7400.0,14.9197,14.9275,14.9197,14.9197,7400.0
2006-08-04 13:05:00,19.02,19.02,18.99,18.99,6200.0,14.9354,14.9354,14.9118,14.9118,6200.0
2006-08-04 13:10:00,18.99,18.99,18.92,18.92,24400.0,14.9118,14.9118,14.8568,14.8568,24400.0
2006-08-04 13:15:00,18.92,18.93,18.91,18.91,17600.0,14.8568,14.8647,14.849,14.849,17600.0
2006-08-04 13:20:00,18.91,18.93,18.91,18.93,14800.0,14.849,14.8647,14.849,14.8647,14800.0
2006-08-04 13:25:00,18.93,18.95,18.93,18.93,18200.0,14.8647,14.8804,14.8647,14.8647,18200.0
2006-08-04 13:30:00,18.93,18.93,18.91,18.91,23400.0,14.8647,14.8647,14.849,14.849,23400.0
2006-08-04 13:35:00,18.91,18.92,18.9,18.9,24600.0,14.849,14.8568,14.8411,14.8411,24600.0
2006-08-04 13:40:00,18.9,18.92,18.9,18.91,9200.0,14.8411,14.8568,14.8411,14.849,9200.0
2006-08-04 13:45:00,18.91,18.92,18.9,18.9,11800.0,14.849,14.8568,14.8411,14.8411,11800.0
2006-08-04 13:50:00,18.9,18.91,18.89,18.89,8200.0,14.8411,14.849,14.8333,14.8333,8200.0
2006-08-04 13:55:00,18.88,18.88,18.85,18.87,13200.0,14.8254,14.8254,14.8019,14.8176,13200.0
2006-08-04 14:00:00,18.87,18.9,18.86,18.89,21800.0,14.8176,14.8411,14.8097,14.8333,21800.0
2006-08-04 14:05:00,18.89,18.9,18.87,18.87,37400.0,14.8333,14.8411,14.8176,14.8176,37400.0
2006-08-04 14:10:00,18.87,18.89,18.86,18.86,21800.0,14.8176,14.8333,14.8097,14.8097,21800.0
2006-08-04 14:15:00,18.86,18.86,18.84,18.86,18800.0,14.8097,14.8097,14.794,14.8097,18800.0
2006-08-04 14:20:00,18.86,18.86,18.83,18.83,16000.0,14.8097,14.8097,14.7862,14.7862,16000.0
2006-08-04 14:25:00,18.81,18.81,18.79,18.79,17000.0,14.7705,14.7705,14.7548,14.7548,17000.0
2006-08-04 14:30:00,18.79,18.79,18.77,18.79,17400.0,14.7548,14.7548,14.7391,14.7548,17400.0
2006-08-04 14:35:00,18.79,18.83,18.79,18.83,21200.0,14.7548,14.7862,14.7548,14.7862,21200.0
2006-08-04 14:40:00,18.83,18.83,18.78,18.8,28000.0,14.7862,14.7862,14.7469,14.7626,28000.0
2006-08-04 14:45:00,18.8,18.8,18.79,18.79,14600.0,14.7626,14.7626,14.7548,14.7548,14600.0
2006-08-04 14:50:00,18.81,18.81,18.78,18.8,25000.0,14.7705,14.7705,14.7469,14.7626,25000.0
2006-08-04 14:55:00,18.8,18.81,18.78,18.8,22800.0,14.7626,14.7705,14.7469,14.7626,22800.0
2006-08-04 15:00:00,18.78,18.84,18.78,18.79,30400.0,14.7469,14.794,14.7469,14.7548,30400.0
2006-08-04 15:05:00,18.78,18.79,18.77,18.78,15800.0,14.7469,14.7548,14.7391,14.7469,15800.0
2006-08-04 15:10:00,18.79,18.81,18.77,18.79,20800.0,14.7548,14.7705,14.7391,14.7548,20800.0
2006-08-04 15:15:00,18.79,18.8,18.78,18.78,25200.0,14.7548,14.7626,14.7469,14.7469,25200.0
2006-08-04 15:20:00,18.78,18.79,18.75,18.78,17400.0,14.7469,14.7548,14.7234,14.7469,17400.0
2006-08-04 15:25:00,18.78,18.81,18.78,18.8,18000.0,14.7469,14.7705,14.7469,14.7626,18000.0
2006-08-04 15:30:00,18.81,18.81,18.77,18.77,15000.0,14.7705,14.7705,14.7391,14.7391,15000.0
2006-08-04 15:35:00,18.77,18.77,18.75,18.77,16200.0,14.7391,14.7391,14.7234,14.7391,16200.0
2006-08-04 15:40:00,18.77,18.78,18.76,18.76,14200.0,14.7391,14.7469,14.7312,14.7312,14200.0
2006-08-04 15:45:00,18.77,18.79,18.76,18.79,25600.0,14.7391,14.7548,14.7312,14.7548,25600.0
2006-08-04 15:50:00,18.78,18.82,18.78,18.82,31600.0,14.7469,14.7783,14.7469,14.7783,31600.0
2006-08-04 15:55:00,18.81,18.82,18.79,18.8,34800.0,14.7705,14.7783,14.7548,14.7626,34800.0
2006-08-07 09:30:00,18.73,18.75,18.73,18.75,18200.0,14.7077,14.7234,14.7077,14.7234,18200.0
2006-08-07 09:35:00,18.75,18.81,18.75,18.81,2800.0,14.7234,14.7705,14.7234,14.7705,2800.0
2006-08-07 09:40:00,18.81,18.91,18.81,18.91,24400.0,14.7705,14.849,14.7705,14.849,24400.0
2006-08-07 09:45:00,18.91,18.95,18.83,18.83,26600.0,14.849,14.8804,14.7862,14.7862,26600.0
2006-08-07 09:50:00,18.83,18.83,18.77,18.8,21800.0,14.7862,14.7862,14.7391,14.7626,21800.0
2006-08-07 09:55:00,18.81,18.81,18.73,18.73,22600.0,14.7705,14.7705,14.7077,14.7077,22600.0
2006-08-07 10:00:00,18.72,18.73,18.63,18.63,32000.0,14.6998,14.7077,14.6291,14.6291,32000.0
2006-08-07 10:05:00,18.63,18.69,18.63,18.69,22200.0,14.6291,14.6762,14.6291,14.6762,22200.0
2006-08-07 10:10:00,18.67,18.73,18.67,18.73,14600.0,14.6605,14.7077,14.6605,14.7077,14600.0
2006-08-07 10:15:00,18.72,18.75,18.7,18.71,17000.0,14.6998,14.7234,14.6841,14.6919,17000.0
2006-08-07 10:20:00,18.71,18.75,18.71,18.72,11200.0,14.6919,14.7234,14.6919,14.6998,11200.0
2006-08-07 10:25:00,18.72,18.72,18.7,18.7,12200.0,14.6998,14.6998,14.6841,14.6841,12200.0
2006-08-07 10:30:00,18.7,18.77,18.7,18.74,8400.0,14.6841,14.7391,14.6841,14.7155,8400.0
2006-08-07 10:35:00,18.74,18.75,18.73,18.74,10600.0,14.7155,14.7234,14.7077,14.7155,10600.0
2006-08-07 10:40:00,18.74,18.74,18.73,18.73,4400.0,14.7155,14.7155,14.7077,14.7077,4400.0
2006-08-07 10:45:00,18.73,18.75,18.72,18.73,9800.0,14.7077,14.7234,14.6998,14.7077,9800.0
2006-08-07 10:50:00,18.74,18.76,18.72,18.75,12200.0,14.7155,14.7312,14.6998,14.7234,12200.0
2006-08-07 10:55:00,18.75,18.77,18.75,18.75,12600.0,14.7234,14.7391,14.7234,14.7234,12600.0
2006-08-07 11:00:00,18.75,18.77,18.75,18.77,18400.0,14.7234,14.7391,14.7234,14.7391,18400.0
2006-08-07 11:05:00,18.77,18.77,18.75,18.75,13000.0,14.7391,14.7391,14.7234,14.7234,13000.0
2006-08-07 11:10:00,18.75,18.8,18.75,18.79,18600.0,14.7234,14.7626,14.7234,14.7548,18600.0
2006-08-07 11:15:00,18.79,18.79,18.74,18.74,12400.0,14.7548,14.7548,14.7155,14.7155,12400.0
2006-08-07 11:20:00,18.75,18.77,18.75,18.77,15600.0,14.7234,14.7391,14.7234,14.7391,15600.0
2006-08-07 11:25:00,18.76,18.76,18.75,18.75,4800.0,14.7312,14.7312,14.7234,14.7234,4800.0
2006-08-07 11:30:00,18.75,18.77,18.75,18.75,17400.0,14.7234,14.7391,14.7234,14.7234,17400.0
2006-08-07 11:35:00,18.75,18.78,18.75,18.75,12000.0,14.7234,14.7469,14.7234,14.7234,12000.0
2006-08-07 11:40:00,18.76,18.78,18.76,18.78,8200.0,14.7312,14.7469,14.7312,14.7469,8200.0
2006-08-07 11:45:00,18.77,18.78,18.76,18.77,10400.0,14.7391,14.7469,14.7312,14.7391,10400.0
2006-08-07 11:50:00,18.78,18.78,18.75,18.77,11400.0,14.7469,14.7469,14.7234,14.7391,11400.0
2006-08-07 11:55:00,18.77,18.78,18.75,18.78,9800.0,14.7391,14.7469,14.7234,14.7469,9800.0
2006-08-07 12:00:00,18.78,18.8,18.77,18.79,10200.0,14.7469,14.7626,14.7391,14.7548,10200.0
2006-08-07 12:05:00,18.77,18.78,18.77,18.78,18600.0,14.7391,14.7469,14.7391,14.7469,18600.0
2006-08-07 12:10:00,18.77,18.78,18.72,18.72,12800.0,14.7391,14.7469,14.6998,14.6998,12800.0
2006-08-07 12:15:00,18.72,18.73,18.72,18.72,12000.0,14.6998,14.7077,14.6998,14.6998,12000.0
2006-08-07 12:20:00,18.72,18.72,18.68,18.68,27400.0,14.6998,14.6998,14.6684,14.6684,27400.0
2006-08-07 12:25:00,18.68,18.68,18.66,18.67,9200.0,14.6684,14.6684,14.6527,14.6605,9200.0
2006-08-07 12:30:00,18.67,18.68,18.67,18.68,11800.0,14.6605,14.6684,14.6605,14.6684,11800.0
2006-08-07 12:35:00,18.68,18.68,18.67,18.67,9200.0,14.6684,14.6684,14.6605,14.6605,9200.0
2006-08-07 12:40:00,18.68,18.73,18.68,18.71,10600.0,14.6684,14.7077,14.6684,14.6919,10600.0
2006-08-07 12:45:00,18.71,18.72,18.69,18.69,7000.0,14.6919,14.6998,14.6762,14.6762,7000.0
2006-08-07 12:50:00,18.69,18.69,18.66,18.67,16600.0,14.6762,14.6762,14.6527,14.6605,16600.0
2006-08-07 12:55:00,18.67,18.68,18.66,18.68,5800.0,14.6605,14.6684,14.6527,14.6684,5800.0
2006-08-07 13:00:00,18.68,18.68,18.68,18.68,5000.0,14.6684,14.6684,14.6684,14.6684,5000.0
2006-08-07 13:05:00,18.7,18.7,18.68,18.7,214200.0,14.6841,14.6841,14.6684,14.6841,214200.0
2006-08-07 13:10:00,18.7,18.7,18.69,18.7,3000.0,14.6841,14.6841,14.6762,14.6841,3000.0
2006-08-07 13:15:00,18.7,18.71,18.7,18.7,3800.0,14.6841,14.6919,14.6841,14.6841,3800.0
2006-08-07 13:20:00,18.7,18.7,18.68,18.69,6800.0,14.6841,14.6841,14.6684,14.6762,6800.0
2006-08-07 13:25:00,18.68,18.75,18.68,18.75,8000.0,14.6684,14.7234,14.6684,14.7234,8000.0
2006-08-07 13:30:00,18.75,18.77,18.75,18.77,5200.0,14.7234,14.7391,14.7234,14.7391,5200.0
2006-08-07 13:35:00,18.78,18.78,18.75,18.75,6200.0,14.7469,14.7469,14.7234,14.7234,6200.0
2006-08-07 13:40:00,18.75,18.75,18.75,18.75,9400.0,14.7234,14.7234,14.7234,14.7234,9400.0
2006-08-07 13:45:00,18.74,18.74,18.73,18.74,7800.0,14.7155,14.7155,14.7077,14.7155,7800.0
2006-08-07 13:50:00,18.75,18.75,18.75,18.75,4600.0,14.7234,14.7234,14.7234,14.7234,4600.0
2006-08-07 13:55:00,18.75,18.75,18.74,18.75,3000.0,14.7234,14.7234,14.7155,14.7234,3000.0
2006-08-07 14:00:00,18.75,18.75,18.74,18.75,17800.0,14.7234,14.7234,14.7155,14.7234,17800.0
2006-08-07 14:05:00,18.75,18.76,18.75,18.76,11600.0,14.7234,14.7312,14.7234,14.7312,11600.0
2006-08-07 14:10:00,18.76,18.77,18.75,18.77,8400.0,14.7312,14.7391,14.7234,14.7391,8400.0
2006-08-07 14:15:00,18.77,18.77,18.76,18.77,18400.0,14.7391,14.7391,14.7312,14.7391,18400.0
2006-08-07 14:20:00,18.77,18.79,18.76,18.79,48600.0,14.7391,14.7548,14.7312,14.7548,48600.0
2006-08-07 14:25:00,18.78,18.79,18.78,18.78,9200.0,14.7469,14.7548,14.7469,14.7469,9200.0
2006-08-07 14:30:00,18.78,18.78,18.78,18.78,7000.0,14.7469,14.7469,14.7469,14.7469,7000.0
2006-08-07 14:35:00,18.78,18.79,18.78,18.79,9200.0,14.7469,14.7548,14.7469,14.7548,9200.0
2006-08-07 14:40:00,18.8,18.8,18.77,18.77,12200.0,14.7626,14.7626,14.7391,14.7391,12200.0
2006-08-07 14:45:00,18.77,18.8,18.77,18.8,7800.0,14.7391,14.7626,14.7391,14.7626,7800.0
2006-08-07 14:50:00,18.8,18.81,18.8,18.81,10400.0,14.7626,14.7705,14.7626,14.7705,10400.0
2006-08-07 14:55:00,18.82,18.82,18.81,18.82,8200.0,14.7783,14.7783,14.7705,14.7783,8200.0
2006-08-07 15:00:00,18.81,18.82,18.81,18.81,20600.0,14.7705,14.7783,14.7705,14.7705,20600.0
2006-08-07 15:05:00,18.81,18.83,18.81,18.83,27600.0,14.7705,14.7862,14.7705,14.7862,27600.0
2006-08-07 15:10:00,18.83,18.83,18.81,18.81,6200.0,14.7862,14.7862,14.7705,14.7705,6200.0
2006-08-07 15:15:00,18.81,18.83,18.81,18.83,12800.0,14.7705,14.7862,14.7705,14.7862,12800.0
2006-08-07 15:20:00,18.83,18.86,18.83,18.83,25400.0,14.7862,14.8097,14.7862,14.7862,25400.0
2006-08-07 15:25:00,18.84,18.86,18.84,18.85,16000.0,14.794,14.8097,14.794,14.8019,16000.0
2006-08-07 15:30:00,18.85,18.85,18.83,18.84,11200.0,14.8019,14.8019,14.7862,14.794,11200.0
2006-08-07 15:35:00,18.83,18.85,18.83,18.84,10600.0,14.7862,14.8019,14.7862,14.794,10600.0
2006-08-07 15:40:00,18.84,18.86,18.81,18.83,64200.0,14.794,14.8097,14.7705,14.7862,64200.0
2006-08-07 15:45:00,18.84,18.88,18.82,18.83,47200.0,14.794,14.8254,14.7783,14.7862,47200.0
2006-08-07 15:50:00,18.83,18.84,18.81,18.84,19400.0,14.7862,14.794,14.7705,14.794,19400.0
2006-08-07 15:55:00,18.83,18.85,18.83,18.85,52000.0,14.7862,14.8019,14.7862,14.8019,52000.0
2006-08-08 09:30:00,18.93,18.93,18.93,18.93,18200.0,14.8647,14.8647,14.8647,14.8647,18200.0
2006-08-08 09:35:00,18.92,18.97,18.9,18.97,21800.0,14.8568,14.8961,14.8411,14.8961,21800.0
2006-08-08 09:40:00,18.96,18.98,18.91,18.91,14000.0,14.8883,14.904,14.849,14.849,14000.0
2006-08-08 09:45:00,18.93,18.93,18.88,18.89,5800.0,14.8647,14.8647,14.8254,14.8333,5800.0
2006-08-08 09:50:00,18.89,18.91,18.89,18.9,12000.0,14.8333,14.849,14.8333,14.8411,12000.0
2006-08-08 09:55:00,18.9,18.9,18.85,18.85,7800.0,14.8411,14.8411,14.8019,14.8019,7800.0
2006-08-08 10:00:00,18.84,18.84,18.82,18.82,13600.0,14.794,14.794,14.7783,14.7783,13600.0
2006-08-08 10:05:00,18.82,18.82,18.79,18.79,8800.0,14.7783,14.7783,14.7548,14.7548,8800.0
2006-08-08 10:10:00,18.79,18.79,18.76,18.77,8400.0,14.7548,14.7548,14.7312,14.7391,8400.0
2006-08-08 10:15:00,18.77,18.77,18.71,18.75,17400.0,14.7391,14.7391,14.6919,14.7234,17400.0
2006-08-08 10:20:00,18.75,18.8,18.75,18.77,11000.0,14.7234,14.7626,14.7234,14.7391,11000.0
2006-08-08 10:25:00,18.78,18.78,18.77,18.78,11400.0,14.7469,14.7469,14.7391,14.7469,11400.0
2006-08-08 10:30:00,18.77,18.78,18.73,18.74,19800.0,14.7391,14.7469,14.7077,14.7155,19800.0
2006-08-08 10:35:00,18.73,18.73,18.71,18.72,16200.0,14.7077,14.7077,14.6919,14.6998,16200.0
2006-08-08 10:40:00,18.73,18.74,18.72,18.72,10000.0,14.7077,14.7155,14.6998,14.6998,10000.0
2006-08-08 10:45:00,18.71,18.72,18.69,18.69,18800.0,14.6919,14.6998,14.6762,14.6762,18800.0
2006-08-08 10:50:00,18.69,18.7,18.68,18.7,17000.0,14.6762,14.6841,14.6684,14.6841,17000.0
2006-08-08 10:55:00,18.69,18.69,18.64,18.66,38600.0,14.6762,14.6762,14.637,14.6527,38600.0
2006-08-08 11:00:00,18.66,18.68,18.65,18.67,28000.0,14.6527,14.6684,14.6448,14.6605,28000.0
2006-08-08 11:05:00,18.67,18.71,18.67,18.71,14000.0,14.6605,14.6919,14.6605,14.6919,14000.0
2006-08-08 11:10:00,18.71,18.72,18.71,18.72,10000.0,14.6919,14.6998,14.6919,14.6998,10000.0
2006-08-08 11:15:00,18.71,18.74,18.71,18.74,9600.0,14.6919,14.7155,14.6919,14.7155,9600.0
2006-08-08 11:20:00,18.74,18.78,18.74,18.78,8400.0,14.7155,14.7469,14.7155,14.7469,8400.0
2006-08-08 11:25:00,18.78,18.78,18.76,18.78,11000.0,14.7469,14.7469,14.7312,14.7469,11000.0
2006-08-08 11:30:00,18.78,18.81,18.78,18.81,5800.0,14.7469,14.7705,14.7469,14.7705,5800.0
2006-08-08 11:35:00,18.81,18.82,18.81,18.82,5800.0,14.7705,14.7783,14.7705,14.7783,5800.0
2006-08-08 11:40:00,18.81,18.83,18.81,18.83,1600.0,14.7705,14.7862,14.7705,14.7862,1600.0
2006-08-08 11:45:00,18.83,18.84,18.82,18.84,5600.0,14.7862,14.794,14.7783,14.794,5600.0
2006-08-08 11:50:00,18.83,18.86,18.83,18.86,5400.0,14.7862,14.8097,14.7862,14.8097,5400.0
2006-08-08 11:55:00,18.86,18.87,18.84,18.87,11800.0,14.8097,14.8176,14.794,14.8176,11800.0
2006-08-08 12:00:00,18.86,18.9,18.86,18.89,9000.0,14.8097,14.8411,14.8097,14.8333,9000.0
2006-08-08 12:05:00,18.89,18.9,18.89,18.89,7000.0,14.8333,14.8411,14.8333,14.8333,7000.0
2006-08-08 12:10:00,18.89,18.9,18.89,18.9,2000.0,14.8333,14.8411,14.8333,14.8411,2000.0
2006-08-08 12:15:00,18.9,18.93,18.9,18.92,11000.0,14.8411,14.8647,14.8411,14.8568,11000.0
2006-08-08 12:20:00,18.92,18.93,18.92,18.93,7000.0,14.8568,14.8647,14.8568,14.8647,7000.0
2006-08-08 12:25:00,18.93,18.93,18.92,18.93,4000.0,14.8647,14.8647,14.8568,14.8647,4000.0
2006-08-08 12:30:00,18.93,18.93,18.92,18.92,8400.0,14.8647,14.8647,14.8568,14.8568,8400.0
2006-08-08 12:35:00,18.92,18.92,18.9,18.91,9800.0,14.8568,14.8568,14.8411,14.849,9800.0
2006-08-08 12:40:00,18.9,18.93,18.9,18.93,10800.0,14.8411,14.8647,14.8411,14.8647,10800.0
2006-08-08 12:45:00,18.93,18.93,18.91,18.92,4200.0,14.8647,14.8647,14.849,14.8568,4200.0
2006-08-08 12:50:00,18.92,18.93,18.92,18.92,7200.0,14.8568,14.8647,14.8568,14.8568,7200.0
2006-08-08 12:55:00,18.92,18.93,18.92,18.93,3400.0,14.8568,14.8647,14.8568,14.8647,3400.0
2006-08-08 13:00:00,18.93,18.93,18.93,18.93,5800.0,14.8647,14.8647,14.8647,14.8647,5800.0
2006-08-08 13:05:00,18.92,18.93,18.91,18.91,5600.0,14.8568,14.8647,14.849,14.849,5600.0
2006-08-08 13:10:00,18.91,18.92,18.89,18.89,12200.0,14.849,14.8568,14.8333,14.8333,12200.0
2006-08-08 13:15:00,18.89,18.89,18.86,18.86,4200.0,14.8333,14.8333,14.8097,14.8097,4200.0
2006-08-08 13:20:00,18.88,18.88,18.86,18.86,5200.0,14.8254,14.8254,14.8097,14.8097,5200.0
2006-08-08 13:25:00,18.86,18.88,18.86,18.88,7000.0,14.8097,14.8254,14.8097,14.8254,7000.0
2006-08-08 13:30:00,18.88,18.88,18.86,18.88,6800.0,14.8254,14.8254,14.8097,14.8254,6800.0
2006-08-08 13:35:00,18.88,18.88,18.87,18.88,4600.0,14.8254,14.8254,14.8176,14.8254,4600.0
2006-08-08 13:40:00,18.87,18.88,18.85,18.85,8400.0,14.8176,14.8254,14.8019,14.8019,8400.0
2006-08-08 13:45:00,18.85,18.86,18.84,18.85,3600.0,14.8019,14.8097,14.794,14.8019,3600.0
2006-08-08 13:50:00,18.86,18.86,18.84,18.86,7000.0,14.8097,14.8097,14.794,14.8097,7000.0
2006-08-08 13:55:00,18.86,18.86,18.85,18.85,7000.0,14.8097,14.8097,14.8019,14.8019,7000.0
2006-08-08 14:00:00,18.85,18.85,18.82,18.83,24600.0,14.8019,14.8019,14.7783,14.7862,24600.0
2006-08-08 14:05:00,18.83,18.83,18.82,18.82,26800.0,14.7862,14.7862,14.7783,14.7783,26800.0
2006-08-08 14:10:00,18.82,18.83,18.81,18.83,42000.0,14.7783,14.7862,14.7705,14.7862,42000.0
2006-08-08 14:15:00,18.83,18.84,18.8,18.82,65600.0,14.7862,14.794,14.7626,14.7783,65600.0
2006-08-08 14:20:00,18.82,18.82,18.75,18.79,29800.0,14.7783,14.7783,14.7234,14.7548,29800.0
2006-08-08 14:25:00,18.76,18.77,18.69,18.75,29400.0,14.7312,14.7391,14.6762,14.7234,29400.0
2006-08-08 14:30:00,18.76,18.78,18.75,18.77,23200.0,14.7312,14.7469,14.7234,14.7391,23200.0
2006-08-08 14:35:00,18.77,18.81,18.76,18.8,13400.0,14.7391,14.7705,14.7312,14.7626,13400.0
2006-08-08 14:40:00,18.78,18.81,18.78,18.8,13800.0,14.7469,14.7705,14.7469,14.7626,13800.0
2006-08-08 14:45:00,18.79,18.81,18.77,18.78,14200.0,14.7548,14.7705,14.7391,14.7469,14200.0
2006-08-08 14:50:00,18.79,18.81,18.76,18.77,10800.0,14.7548,14.7705,14.7312,14.7391,10800.0
2006-08-08 14:55:00,18.77,18.81,18.77,18.81,20600.0,14.7391,14.7705,14.7391,14.7705,20600.0
2006-08-08 15:00:00,18.8,18.82,18.8,18.81,18400.0,14.7626,14.7783,14.7626,14.7705,18400.0
2006-08-08 15:05:00,18.81,18.83,18.79,18.83,13000.0,14.7705,14.7862,14.7548,14.7862,13000.0
2006-08-08 15:10:00,18.82,18.83,18.81,18.82,23600.0,14.7783,14.7862,14.7705,14.7783,23600.0
2006-08-08 15:15:00,18.81,18.83,18.79,18.79,11000.0,14.7705,14.7862,14.7548,14.7548,11000.0
2006-08-08 15:20:00,18.8,18.81,18.78,18.79,7800.0,14.7626,14.7705,14.7469,14.7548,7800.0
2006-08-08 15:25:00,18.8,18.8,18.78,18.8,13000.0,14.7626,14.7626,14.7469,14.7626,13000.0
2006-08-08 15:30:00,18.79,18.79,18.75,18.79,12000.0,14.7548,14.7548,14.7234,14.7548,12000.0
2006-08-08 15:35:00,18.79,18.81,18.79,18.79,20000.0,14.7548,14.7705,14.7548,14.7548,20000.0
2006-08-08 15:40:00,18.8,18.81,18.79,18.81,8800.0,14.7626,14.7705,14.7548,14.7705,8800.0
2006-08-08 15:45:00,18.81,18.86,18.81,18.84,21200.0,14.7705,14.8097,14.7705,14.794,21200.0
2006-08-08 15:50:00,18.84,18.85,18.84,18.84,15000.0,14.794,14.8019,14.794,14.794,15000.0
2006-08-08 15:55:00,18.84,18.85,18.82,18.83,25600.0,14.794,14.8019,14.7783,14.7862,25600.0
2006-08-09 09:30:00,18.93,18.98,18.92,18.93,21600.0,14.8647,14.904,14.8568,14.8647,21600.0
2006-08-09 09:35:00,18.98,18.98,18.95,18.98,6200.0,14.904,14.904,14.8804,14.904,6200.0
2006-08-09 09:40:00,18.96,18.98,18.94,18.95,10200.0,14.8883,14.904,14.8726,14.8804,10200.0
2006-08-09 09:45:00,18.95,18.99,18.95,18.97,10400.0,14.8804,14.9118,14.8804,14.8961,10400.0
2006-08-09 09:50:00,18.98,18.98,18.95,18.98,13800.0,14.904,14.904,14.8804,14.904,13800.0
2006-08-09 09:55:00,18.98,19.0,18.97,18.97,2200.0,14.904,14.9197,14.8961,14.8961,2200.0
2006-08-09 10:00:00,18.97,18.97,18.95,18.96,15000.0,14.8961,14.8961,14.8804,14.8883,15000.0
2006-08-09 10:05:00,18.96,18.99,18.96,18.98,8200.0,14.8883,14.9118,14.8883,14.904,8200.0
2006-08-09 10:10:00,18.98,19.0,18.97,19.0,7800.0,14.904,14.9197,14.8961,14.9197,7800.0
2006-08-09 10:15:00,19.0,19.0,18.99,18.99,6000.0,14.9197,14.9197,14.9118,14.9118,6000.0
2006-08-09 10:20:00,18.99,19.0,18.96,18.96,10600.0,14.9118,14.9197,14.8883,14.8883,10600.0
2006-08-09 10:25:00,18.98,18.98,18.96,18.98,3400.0,14.904,14.904,14.8883,14.904,3400.0
2006-08-09 10:30:00,18.96,19.0,18.96,18.97,14800.0,14.8883,14.9197,14.8883,14.8961,14800.0
2006-08-09 10:35:00,18.97,18.99,18.97,18.99,11000.0,14.8961,14.9118,14.8961,14.9118,11000.0
2006-08-09 10:40:00,18.99,19.05,18.99,19.05,36200.0,14.9118,14.9589,14.9118,14.9589,36200.0
2006-08-09 10:45:00,19.05,19.08,19.05,19.06,28800.0,14.9589,14.9825,14.9589,14.9668,28800.0
2006-08-09 10:50:00,19.06,19.07,19.03,19.03,16800.0,14.9668,14.9746,14.9432,14.9432,16800.0
2006-08-09 10:55:00,19.03,19.04,19.01,19.04,11000.0,14.9432,14.9511,14.9275,14.9511,11000.0
2006-08-09 11:00:00,19.03,19.04,19.02,19.02,6600.0,14.9432,14.9511,14.9354,14.9354,6600.0
2006-08-09 11:05:00,19.03,19.04,19.02,19.04,13000.0,14.9432,14.9511,14.9354,14.9511,13000.0
2006-08-09 11:10:00,19.04,19.07,19.04,19.07,39800.0,14.9511,14.9746,14.9511,14.9746,39800.0
2006-08-09 11:15:00,19.06,19.11,19.06,19.1,19200.0,14.9668,15.006,14.9668,14.9982,19200.0
2006-08-09 11:20:00,19.1,19.15,19.1,19.13,28200.0,14.9982,15.0375,14.9982,15.0217,28200.0
2006-08-09 11:25:00,19.13,19.17,19.13,19.16,21600.0,15.0217,15.0532,15.0217,15.0453,21600.0
2006-08-09 11:30:00,19.16,19.18,19.16,19.16,20400.0,15.0453,15.061,15.0453,15.0453,20400.0
2006-08-09 11:35:00,19.16,19.16,19.13,19.13,16800.0,15.0453,15.0453,15.0217,15.0217,16800.0
2006-08-09 11:40:00,19.13,19.16,19.1,19.16,18200.0,15.0217,15.0453,14.9982,15.0453,18200.0
2006-08-09 11:45:00,19.16,19.17,19.15,19.15,9800.0,15.0453,15.0532,15.0375,15.0375,9800.0
2006-08-09 11:50:00,19.16,19.16,19.15,19.15,14000.0,15.0453,15.0453,15.0375,15.0375,14000.0
2006-08-09 11:55:00,19.15,19.16,19.15,19.15,12400.0,15.0375,15.0453,15.0375,15.0375,12400.0
2006-08-09 12:00:00,19.15,19.15,19.11,19.11,24200.0,15.0375,15.0375,15.006,15.006,24200.0
2006-08-09 12:05:00,19.11,19.14,19.11,19.14,17200.0,15.006,15.0296,15.006,15.0296,17200.0
2006-08-09 12:10:00,19.13,19.13,19.13,19.13,4400.0,15.0217,15.0217,15.0217,15.0217,4400.0
2006-08-09 12:15:00,19.13,19.15,19.13,19.15,7600.0,15.0217,15.0375,15.0217,15.0375,7600.0
2006-08-09 12:20:00,19.14,19.14,19.11,19.11,14200.0,15.0296,15.0296,15.006,15.006,14200.0
2006-08-09 12:25:00,19.11,19.12,19.11,19.11,6800.0,15.006,15.0139,15.006,15.006,6800.0
2006-08-09 12:30:00,19.11,19.11,19.1,19.11,10200.0,15.006,15.006,14.9982,15.006,10200.0
2006-08-09 12:35:00,19.1,19.11,19.05,19.06,20600.0,14.9982,15.006,14.9589,14.9668,20600.0
2006-08-09 12:40:00,19.07,19.07,19.06,19.07,5400.0,14.9746,14.9746,14.9668,14.9746,5400.0
2006-08-09 12:45:00,19.07,19.07,19.03,19.03,14000.0,14.9746,14.9746,14.9432,14.9432,14000.0
2006-08-09 12:50:00,19.03,19.03,19.0,19.0,9000.0,14.9432,14.9432,14.9197,14.9197,9000.0
2006-08-09 12:55:00,19.0,19.0,18.98,18.98,16800.0,14.9197,14.9197,14.904,14.904,16800.0
2006-08-09 13:00:00,18.98,18.99,18.93,18.99,28000.0,14.904,14.9118,14.8647,14.9118,28000.0
2006-08-09 13:05:00,19.0,19.02,19.0,19.02,6000.0,14.9197,14.9354,14.9197,14.9354,6000.0
2006-08-09 13:10:00,19.03,19.04,19.03,19.04,10000.0,14.9432,14.9511,14.9432,14.9511,10000.0
2006-08-09 13:15:00,19.04,19.04,18.98,18.98,12000.0,14.9511,14.9511,14.904,14.904,12000.0
2006-08-09 13:20:00,18.98,18.98,18.94,18.95,22800.0,14.904,14.904,14.8726,14.8804,22800.0
2006-08-09 13:25:00,18.95,18.98,18.95,18.97,9200.0,14.8804,14.904,14.8804,14.8961,9200.0
2006-08-09 13:30:00,18.97,18.97,18.94,18.97,17600.0,14.8961,14.8961,14.8726,14.8961,17600.0
2006-08-09 13:35:00,18.98,18.98,18.95,18.97,25400.0,14.904,14.904,14.8804,14.8961,25400.0
2006-08-09 13:40:00,18.97,18.99,18.97,18.99,9600.0,14.8961,14.9118,14.8961,14.9118,9600.0
2006-08-09 13:45:00,18.99,19.0,18.98,19.0,5000.0,14.9118,14.9197,14.904,14.9197,5000.0
2006-08-09 13:50:00,19.0,19.0,18.99,19.0,10000.0,14.9197,14.9197,14.9118,14.9197,10000.0
2006-08-09 13:55:00,19.0,19.03,19.0,19.02,8200.0,14.9197,14.9432,14.9197,14.9354,8200.0
2006-08-09 14:00:00,19.01,19.04,19.01,19.04,11000.0,14.9275,14.9511,14.9275,14.9511,11000.0
2006-08-09 14:05:00,19.04,19.08,19.04,19.08,36600.0,14.9511,14.9825,14.9511,14.9825,36600.0
2006-08-09 14:10:00,19.08,19.09,19.07,19.07,22000.0,14.9825,14.9903,14.9746,14.9746,22000.0
2006-08-09 14:15:00,19.08,19.08,19.06,19.06,10400.0,14.9825,14.9825,14.9668,14.9668,10400.0
2006-08-09 14:20:00,19.06,19.11,19.06,19.07,21400.0,14.9668,15.006,14.9668,14.9746,21400.0
2006-08-09 14:25:00,19.07,19.09,19.06,19.09,13800.0,14.9746,14.9903,14.9668,14.9903,13800.0
2006-08-09 14:30:00,19.09,19.11,19.08,19.08,16800.0,14.9903,15.006,14.9825,14.9825,16800.0
2006-08-09 14:35:00,19.08,19.08,19.07,19.08,17200.0,14.9825,14.9825,14.9746,14.9825,17200.0
2006-08-09 14:40:00,19.08,19.09,19.05,19.05,13200.0,14.9825,14.9903,14.9589,14.9589,13200.0
2006-08-09 14:45:00,19.05,19.07,19.04,19.07,28800.0,14.9589,14.9746,14.9511,14.9746,28800.0
2006-08-09 14:50:00,19.07,19.07,19.06,19.07,13800.0,14.9746,14.9746,14.9668,14.9746,13800.0
2006-08-09 14:55:00,19.06,19.07,19.04,19.05,49200.0,14.9668,14.9746,14.9511,14.9589,49200.0
2006-08-09 15:00:00,19.05,19.05,19.0,19.01,26200.0,14.9589,14.9589,14.9197,14.9275,26200.0
2006-08-09 15:05:00,19.01,19.03,19.01,19.02,19800.0,14.9275,14.9432,14.9275,14.9354,19800.0
2006-08-09 15:10:00,19.0,19.01,18.99,18.99,15800.0,14.9197,14.9275,14.9118,14.9118,15800.0
2006-08-09 15:15:00,18.99,19.0,18.99,19.0,21800.0,14.9118,14.9197,14.9118,14.9197,21800.0
2006-08-09 15:20:00,19.0,19.0,18.98,18.99,20400.0,14.9197,14.9197,14.904,14.9118,20400.0
2006-08-09 15:25:00,18.99,19.02,18.99,19.02,26000.0,14.9118,14.9354,14.9118,14.9354,26000.0
2006-08-09 15:30:00,19.01,19.02,19.0,19.01,18600.0,14.9275,14.9354,14.9197,14.9275,18600.0
2006-08-09 15:35:00,19.0,19.02,19.0,19.0,13200.0,14.9197,14.9354,14.9197,14.9197,13200.0
2006-08-09 15:40:00,19.0,19.0,19.0,19.0,13000.0,14.9197,14.9197,14.9197,14.9197,13000.0
2006-08-09 15:45:00,19.01,19.01,18.98,19.0,28600.0,14.9275,14.9275,14.904,14.9197,28600.0
2006-08-09 15:50:00,19.0,19.0,18.97,18.98,32600.0,14.9197,14.9197,14.8961,14.904,32600.0
2006-08-09 15:55:00,18.99,19.0,18.98,19.0,46600.0,14.9118,14.9197,14.904,14.9197,46600.0
2006-08-10 09:30:00,18.98,19.14,18.98,19.14,26000.0,14.904,15.0296,14.904,15.0296,26000.0
2006-08-10 09:35:00,19.15,19.18,19.14,19.16,17400.0,15.0375,15.061,15.0296,15.0453,17400.0
2006-08-10 09:40:00,19.16,19.17,19.14,19.17,16400.0,15.0453,15.0532,15.0296,15.0532,16400.0
2006-08-10 09:45:00,19.18,19.18,18.94,19.11,72200.0,15.061,15.061,14.8726,15.006,72200.0
2006-08-10 09:50:00,19.11,19.15,19.11,19.15,17800.0,15.006,15.0375,15.006,15.0375,17800.0
2006-08-10 09:55:00,19.15,19.15,19.1,19.11,31600.0,15.0375,15.0375,14.9982,15.006,31600.0
2006-08-10 10:00:00,19.11,19.13,19.1,19.13,20200.0,15.006,15.0217,14.9982,15.0217,20200.0
2006-08-10 10:05:00,19.13,19.15,19.09,19.1,35800.0,15.0217,15.0375,14.9903,14.9982,35800.0
2006-08-10 10:10:00,19.1,19.12,19.09,19.09,26600.0,14.9982,15.0139,14.9903,14.9903,26600.0
2006-08-10 10:15:00,19.1,19.14,19.1,19.13,23800.0,14.9982,15.0296,14.9982,15.0217,23800.0
2006-08-10 10:20:00,19.13,19.13,19.08,19.1,21200.0,15.0217,15.0217,14.9825,14.9982,21200.0
2006-08-10 10:25:00,19.11,19.15,19.1,19.14,15000.0,15.006,15.0375,14.9982,15.0296,15000.0
2006-08-10 10:30:00,19.17,19.23,19.16,19.23,16200.0,15.0532,15.1003,15.0453,15.1003,16200.0
2006-08-10 10:35:00,19.23,19.24,19.2,19.21,50200.0,15.1003,15.1081,15.0767,15.0846,50200.0
2006-08-10 10:40:00,19.21,19.24,19.21,19.22,26400.0,15.0846,15.1081,15.0846,15.0924,26400.0
2006-08-10 10:45:00,19.22,19.25,19.22,19.23,10800.0,15.0924,15.116,15.0924,15.1003,10800.0
2006-08-10 10:50:00,19.22,19.22,19.2,19.22,28200.0,15.0924,15.0924,15.0767,15.0924,28200.0
2006-08-10 10:55:00,19.22,19.24,19.22,19.23,22000.0,15.0924,15.1081,15.0924,15.1003,22000.0
2006-08-10 11:00:00,19.23,19.24,19.22,19.24,13800.0,15.1003,15.1081,15.0924,15.1081,13800.0
2006-08-10 11:05:00,19.23,19.25,19.23,19.25,28200.0,15.1003,15.116,15.1003,15.116,28200.0
2006-08-10 11:10:00,19.25,19.27,19.25,19.27,10200.0,15.116,15.1317,15.116,15.1317,10200.0
2006-08-10 11:15:00,19.27,19.32,19.26,19.29,31600.0,15.1317,15.1709,15.1238,15.1474,31600.0
2006-08-10 11:20:00,19.29,19.29,19.28,19.29,8800.0,15.1474,15.1474,15.1395,15.1474,8800.0
2006-08-10 11:25:00,19.29,19.31,19.29,19.31,8400.0,15.1474,15.1631,15.1474,15.1631,8400.0
2006-08-10 11:30:00,19.31,19.33,19.31,19.33,23200.0,15.1631,15.1788,15.1631,15.1788,23200.0
2006-08-10 11:35:00,19.33,19.35,19.32,19.33,26000.0,15.1788,15.1945,15.1709,15.1788,26000.0
2006-08-10 11:40:00,19.33,19.34,19.32,19.34,27200.0,15.1788,15.1867,15.1709,15.1867,27200.0
2006-08-10 11:45:00,19.34,19.35,19.33,19.35,9000.0,15.1867,15.1945,15.1788,15.1945,9000.0
2006-08-10 11:50:00,19.35,19.36,19.34,19.34,26400.0,15.1945,15.2024,15.1867,15.1867,26400.0
2006-08-10 11:55:00,19.34,19.4,19.34,19.39,31400.0,15.1867,15.2338,15.1867,15.2259,31400.0
2006-08-10 12:00:00,19.39,19.44,19.39,19.43,55800.0,15.2259,15.2652,15.2259,15.2573,55800.0
2006-08-10 12:05:00,19.43,19.43,19.42,19.43,15000.0,15.2573,15.2573,15.2495,15.2573,15000.0
2006-08-10 12:10:00,19.42,19.47,19.42,19.46,43400.0,15.2495,15.2887,15.2495,15.2809,43400.0
2006-08-10 12:15:00,19.46,19.49,19.45,19.47,31400.0,15.2809,15.3044,15.273,15.2887,31400.0
2006-08-10 12:20:00,19.48,19.48,19.47,19.47,14400.0,15.2966,15.2966,15.2887,15.2887,14400.0
2006-08-10 12:25:00,19.47,19.49,19.46,19.49,21200.0,15.2887,15.3044,15.2809,15.3044,21200.0
2006-08-10 12:30:00,19.48,19.49,19.47,19.48,25600.0,15.2966,15.3044,15.2887,15.2966,25600.0
2006-08-10 12:35:00,19.48,19.49,19.48,19.48,11400.0,15.2966,15.3044,15.2966,15.2966,11400.0
2006-08-10 12:40:00,19.49,19.49,19.47,19.48,13400.0,15.3044,15.3044,15.2887,15.2966,13400.0
2006-08-10 12:45:00,19.47,19.48,19.46,19.47,19400.0,15.2887,15.2966,15.2809,15.2887,19400.0
2006-08-10 12:50:00,19.48,19.52,19.48,19.52,34600.0,15.2966,15.328,15.2966,15.328,34600.0
2006-08-10 12:55:00,19.51,19.52,19.5,19.52,22600.0,15.3201,15.328,15.3123,15.328,22600.0
2006-08-10 13:00:00,19.5,19.58,19.5,19.58,74000.0,15.3123,15.3751,15.3123,15.3751,74000.0
2006-08-10 13:05:00,19.59,19.59,19.55,19.56,38000.0,15.383,15.383,15.3516,15.3594,38000.0
2006-08-10 13:10:00,19.56,19.56,19.55,19.56,17000.0,15.3594,15.3594,15.3516,15.3594,17000.0
2006-08-10 13:15:00,19.56,19.6,19.54,19.6,38200.0,15.3594,15.3908,15.3437,15.3908,38200.0
2006-08-10 13:20:00,19.6,19.6,19.57,19.57,35400.0,15.3908,15.3908,15.3673,15.3673,35400.0
2006-08-10 13:25:00,19.58,19.59,19.55,19.56,43200.0,15.3751,15.383,15.3516,15.3594,43200.0
2006-08-10 13:30:00,19.55,19.55,19.5,19.5,63800.0,15.3516,15.3516,15.3123,15.3123,63800.0
2006-08-10 13:35:00,19.5,19.52,19.47,19.48,41600.0,15.3123,15.328,15.2887,15.2966,41600.0
2006-08-10 13:40:00,19.49,19.52,19.49,19.5,22600.0,15.3044,15.328,15.3044,15.3123,22600.0
2006-08-10 13:45:00,19.52,19.52,19.5,19.51,42400.0,15.328,15.328,15.3123,15.3201,42400.0
2006-08-10 13:50:00,19.52,19.55,19.52,19.54,42800.0,15.328,15.3516,15.328,15.3437,42800.0
2006-08-10 13:55:00,19.54,19.55,19.52,19.53,54800.0,15.3437,15.3516,15.328,15.3358,54800.0
2006-08-10 14:00:00,19.52,19.59,19.52,19.59,32000.0,15.328,15.383,15.328,15.383,32000.0
2006-08-10 14:05:00,19.59,19.59,19.55,19.55,25200.0,15.383,15.383,15.3516,15.3516,25200.0
2006-08-10 14:10:00,19.56,19.57,19.55,19.56,14000.0,15.3594,15.3673,15.3516,15.3594,14000.0
2006-08-10 14:15:00,19.56,19.59,19.56,19.59,24000.0,15.3594,15.383,15.3594,15.383,24000.0
2006-08-10 14:20:00,19.59,19.59,19.56,19.56,21400.0,15.383,15.383,15.3594,15.3594,21400.0
2006-08-10 14:25:00,19.58,19.61,19.57,19.6,31200.0,15.3751,15.3987,15.3673,15.3908,31200.0
2006-08-10 14:30:00,19.6,19.61,19.57,19.6,26800.0,15.3908,15.3987,15.3673,15.3908,26800.0
2006-08-10 14:35:00,19.6,19.63,19.6,19.6,27400.0,15.3908,15.4144,15.3908,15.3908,27400.0
2006-08-10 14:40:00,19.59,19.61,19.58,19.58,42800.0,15.383,15.3987,15.3751,15.3751,42800.0
2006-08-10 14:45:00,19.58,19.58,19.52,19.52,32600.0,15.3751,15.3751,15.328,15.328,32600.0
2006-08-10 14:50:00,19.52,19.52,19.5,19.52,15200.0,15.328,15.328,15.3123,15.328,15200.0
2006-08-10 14:55:00,19.52,19.54,19.52,19.53,29800.0,15.328,15.3437,15.328,15.3358,29800.0
2006-08-10 15:00:00,19.54,19.54,19.48,19.48,41800.0,15.3437,15.3437,15.2966,15.2966,41800.0
2006-08-10 15:05:00,19.48,19.5,19.48,19.49,25800.0,15.2966,15.3123,15.2966,15.3044,25800.0
2006-08-10 15:10:00,19.48,19.49,19.47,19.47,34600.0,15.2966,15.3044,15.2887,15.2887,34600.0
2006-08-10 15:15:00,19.47,19.48,19.45,19.47,47000.0,15.2887,15.2966,15.273,15.2887,47000.0
2006-08-10 15:20:00,19.47,19.49,19.47,19.47,27000.0,15.2887,15.3044,15.2887,15.2887,27000.0
2006-08-10 15:25:00,19.47,19.49,19.46,19.46,16200.0,15.2887,15.3044,15.2809,15.2809,16200.0
2006-08-10 15:30:00,19.47,19.52,19.46,19.52,58600.0,15.2887,15.328,15.2809,15.328,58600.0
2006-08-10 15:35:00,19.52,19.54,19.52,19.54,29800.0,15.328,15.3437,15.328,15.3437,29800.0
2006-08-10 15:40:00,19.54,19.54,19.5,19.5,90800.0,15.3437,15.3437,15.3123,15.3123,90800.0
2006-08-10 15:45:00,19.5,19.5,19.47,19.5,43000.0,15.3123,15.3123,15.2887,15.3123,43000.0
2006-08-10 15:50:00,19.5,19.5,19.48,19.49,46600.0,15.3123,15.3123,15.2966,15.3044,46600.0
2006-08-10 15:55:00,19.49,19.5,19.47,19.49,61600.0,15.3044,15.3123,15.2887,15.3044,61600.0
2006-08-11 09:30:00,19.37,19.37,19.14,19.14,68000.0,15.2102,15.2102,15.0296,15.0296,68000.0
2006-08-11 09:35:00,19.11,19.13,18.97,18.99,78800.0,15.006,15.0217,14.8961,14.9118,78800.0
2006-08-11 09:40:00,19.0,19.05,18.8,18.84,74600.0,14.9197,14.9589,14.7626,14.794,74600.0
2006-08-11 09:45:00,18.84,18.84,18.7,18.74,153200.0,14.794,14.794,14.6841,14.7155,153200.0
2006-08-11 09:50:00,18.75,18.98,18.45,18.45,194200.0,14.7234,14.904,14.4878,14.4878,194200.0
2006-08-11 09:55:00,18.48,18.54,18.4,18.41,160800.0,14.5113,14.5585,14.4485,14.4564,160800.0
2006-08-11 10:00:00,18.41,18.61,18.41,18.5,168400.0,14.4564,14.6134,14.4564,14.527,168400.0
2006-08-11 10:05:00,18.5,18.66,18.5,18.59,128600.0,14.527,14.6527,14.527,14.5977,128600.0
2006-08-11 10:10:00,18.58,18.63,18.57,18.61,103200.0,14.5899,14.6291,14.582,14.6134,103200.0
2006-08-11 10:15:00,18.64,18.65,18.55,18.59,86800.0,14.637,14.6448,14.5663,14.5977,86800.0
2006-08-11 10:20:00,18.59,18.61,18.55,18.61,57600.0,14.5977,14.6134,14.5663,14.6134,57600.0
2006-08-11 10:25:00,18.61,18.61,18.55,18.6,47400.0,14.6134,14.6134,14.5663,14.6056,47400.0
2006-08-11 10:30:00,18.6,18.61,18.55,18.57,84200.0,14.6056,14.6134,14.5663,14.582,84200.0
2006-08-11 10:35:00,18.57,18.57,18.49,18.5,60800.0,14.582,14.582,14.5192,14.527,60800.0
2006-08-11 10:40:00,18.5,18.55,18.5,18.54,145000.0,14.527,14.5663,14.527,14.5585,145000.0
2006-08-11 10:45:00,18.54,18.58,18.54,18.54,56200.0,14.5585,14.5899,14.5585,14.5585,56200.0
2006-08-11 10:50:00,18.54,18.54,18.5,18.5,142200.0,14.5585,14.5585,14.527,14.527,142200.0
2006-08-11 10:55:00,18.5,18.51,18.49,18.49,58200.0,14.527,14.5349,14.5192,14.5192,58200.0
2006-08-11 11:00:00,18.49,18.49,18.42,18.43,99000.0,14.5192,14.5192,14.4642,14.4721,99000.0
2006-08-11 11:05:00,18.43,18.47,18.41,18.44,76400.0,14.4721,14.5035,14.4564,14.4799,76400.0
2006-08-11 11:10:00,18.43,18.46,18.43,18.43,44000.0,14.4721,14.4956,14.4721,14.4721,44000.0
2006-08-11 11:15:00,18.43,18.45,18.41,18.41,34200.0,14.4721,14.4878,14.4564,14.4564,34200.0
2006-08-11 11:20:00,18.42,18.42,18.39,18.39,66800.0,14.4642,14.4642,14.4407,14.4407,66800.0
2006-08-11 11:25:00,18.39,18.43,18.36,18.41,54600.0,14.4407,14.4721,14.4171,14.4564,54600.0
2006-08-11 11:30:00,18.41,18.41,18.38,18.41,89800.0,14.4564,14.4564,14.4328,14.4564,89800.0
2006-08-11 11:35:00,18.42,18.43,18.39,18.41,42800.0,14.4642,14.4721,14.4407,14.4564,42800.0
2006-08-11 11:40:00,18.41,18.42,18.4,18.42,60000.0,14.4564,14.4642,14.4485,14.4642,60000.0
2006-08-11 11:45:00,18.42,18.43,18.41,18.43,30800.0,14.4642,14.4721,14.4564,14.4721,30800.0
2006-08-11 11:50:00,18.43,18.49,18.42,18.48,180200.0,14.4721,14.5192,14.4642,14.5113,180200.0
2006-08-11 11:55:00,18.48,18.5,18.47,18.48,81600.0,14.5113,14.527,14.5035,14.5113,81600.0
2006-08-11 12:00:00,18.48,18.5,18.46,18.46,64800.0,14.5113,14.527,14.4956,14.4956,64800.0
2006-08-11 12:05:00,18.47,18.49,18.46,18.48,29200.0,14.5035,14.5192,14.4956,14.5113,29200.0
2006-08-11 12:10:00,18.48,18.49,18.44,18.47,26800.0,14.5113,14.5192,14.4799,14.5035,26800.0
2006-08-11 12:15:00,18.48,18.49,18.45,18.45,23000.0,14.5113,14.5192,14.4878,14.4878,23000.0
2006-08-11 12:20:00,18.44,18.48,18.44,18.46,39200.0,14.4799,14.5113,14.4799,14.4956,39200.0
2006-08-11 12:25:00,18.46,18.5,18.45,18.47,52200.0,14.4956,14.527,14.4878,14.5035,52200.0
2006-08-11 12:30:00,18.48,18.48,18.46,18.46,125400.0,14.5113,14.5113,14.4956,14.4956,125400.0
2006-08-11 12:35:00,18.47,18.5,18.47,18.49,24800.0,14.5035,14.527,14.5035,14.5192,24800.0
2006-08-11 12:40:00,18.48,18.48,18.48,18.48,10000.0,14.5113,14.5113,14.5113,14.5113,10000.0
2006-08-11 12:45:00,18.48,18.48,18.46,18.46,10200.0,14.5113,14.5113,14.4956,14.4956,10200.0
2006-08-11 12:50:00,18.46,18.47,18.44,18.44,48400.0,14.4956,14.5035,14.4799,14.4799,48400.0
2006-08-11 12:55:00,18.44,18.47,18.43,18.45,62200.0,14.4799,14.5035,14.4721,14.4878,62200.0
2006-08-11 13:00:00,18.45,18.46,18.43,18.44,69400.0,14.4878,14.4956,14.4721,14.4799,69400.0
2006-08-11 13:05:00,18.43,18.45,18.43,18.45,50400.0,14.4721,14.4878,14.4721,14.4878,50400.0
2006-08-11 13:10:00,18.44,18.45,18.43,18.43,33400.0,14.4799,14.4878,14.4721,14.4721,33400.0
2006-08-11 13:15:00,18.44,18.47,18.43,18.45,75200.0,14.4799,14.5035,14.4721,14.4878,75200.0
2006-08-11 13:20:00,18.45,18.46,18.43,18.44,50600.0,14.4878,14.4956,14.4721,14.4799,50600.0
2006-08-11 13:25:00,18.45,18.47,18.45,18.46,22400.0,14.4878,14.5035,14.4878,14.4956,22400.0
2006-08-11 13:30:00,18.47,18.49,18.46,18.48,62600.0,14.5035,14.5192,14.4956,14.5113,62600.0
2006-08-11 13:35:00,18.48,18.48,18.47,18.47,21200.0,14.5113,14.5113,14.5035,14.5035,21200.0
2006-08-11 13:40:00,18.47,18.48,18.46,18.46,10600.0,14.5035,14.5113,14.4956,14.4956,10600.0
2006-08-11 13:45:00,18.46,18.46,18.43,18.43,18600.0,14.4956,14.4956,14.4721,14.4721,18600.0
2006-08-11 13:50:00,18.43,18.45,18.42,18.42,37400.0,14.4721,14.4878,14.4642,14.4642,37400.0
2006-08-11 13:55:00,18.42,18.45,18.42,18.43,49200.0,14.4642,14.4878,14.4642,14.4721,49200.0
2006-08-11 14:00:00,18.43,18.45,18.4,18.42,67200.0,14.4721,14.4878,14.4485,14.4642,67200.0
2006-08-11 14:05:00,18.42,18.43,18.4,18.43,38600.0,14.4642,14.4721,14.4485,14.4721,38600.0
2006-08-11 14:10:00,18.43,18.43,18.41,18.43,22000.0,14.4721,14.4721,14.4564,14.4721,22000.0
2006-08-11 14:15:00,18.43,18.44,18.41,18.43,73800.0,14.4721,14.4799,14.4564,14.4721,73800.0
2006-08-11 14:20:00,18.44,18.47,18.39,18.39,38600.0,14.4799,14.5035,14.4407,14.4407,38600.0
2006-08-11 14:25:00,18.39,18.41,18.36,18.41,70600.0,14.4407,14.4564,14.4171,14.4564,70600.0
2006-08-11 14:30:00,18.41,18.41,18.39,18.4,34600.0,14.4564,14.4564,14.4407,14.4485,34600.0
2006-08-11 14:35:00,18.4,18.45,18.4,18.41,41000.0,14.4485,14.4878,14.4485,14.4564,41000.0
2006-08-11 14:40:00,18.41,18.43,18.36,18.38,56600.0,14.4564,14.4721,14.4171,14.4328,56600.0
2006-08-11 14:45:00,18.37,18.4,18.37,18.38,28800.0,14.425,14.4485,14.425,14.4328,28800.0
2006-08-11 14:50:00,18.39,18.41,18.37,18.38,27000.0,14.4407,14.4564,14.425,14.4328,27000.0
2006-08-11 14:55:00,18.38,18.41,18.38,18.4,227200.0,14.4328,14.4564,14.4328,14.4485,227200.0
2006-08-11 15:00:00,18.41,18.46,18.41,18.43,129000.0,14.4564,14.4956,14.4564,14.4721,129000.0
2006-08-11 15:05:00,18.42,18.45,18.42,18.45,37400.0,14.4642,14.4878,14.4642,14.4878,37400.0
2006-08-11 15:10:00,18.45,18.45,18.4,18.41,29000.0,14.4878,14.4878,14.4485,14.4564,29000.0
2006-08-11 15:15:00,18.41,18.45,18.41,18.45,15200.0,14.4564,14.4878,14.4564,14.4878,15200.0
2006-08-11 15:20:00,18.45,18.45,18.4,18.41,32600.0,14.4878,14.4878,14.4485,14.4564,32600.0
2006-08-11 15:25:00,18.41,18.43,18.4,18.42,54200.0,14.4564,14.4721,14.4485,14.4642,54200.0
2006-08-11 15:30:00,18.42,18.43,18.42,18.42,59400.0,14.4642,14.4721,14.4642,14.4642,59400.0
2006-08-11 15:35:00,18.43,18.43,18.41,18.43,47600.0,14.4721,14.4721,14.4564,14.4721,47600.0
2006-08-11 15:40:00,18.43,18.43,18.43,18.43,50000.0,14.4721,14.4721,14.4721,14.4721,50000.0
2006-08-11 15:45:00,18.43,18.43,18.41,18.43,82400.0,14.4721,14.4721,14.4564,14.4721,82400.0
2006-08-11 15:50:00,18.43,18.43,18.39,18.4,79400.0,14.4721,14.4721,14.4407,14.4485,79400.0
2006-08-11 15:55:00,18.39,18.4,18.38,18.38,110600.0,14.4407,14.4485,14.4328,14.4328,110600.0
2006-08-14 09:30:00,18.4,18.43,18.35,18.4,76400.0,14.4485,14.4721,14.4093,14.4485,76400.0
2006-08-14 09:35:00,18.4,18.4,18.33,18.38,21600.0,14.4485,14.4485,14.3936,14.4328,21600.0
2006-08-14 09:40:00,18.38,18.4,18.36,18.4,65000.0,14.4328,14.4485,14.4171,14.4485,65000.0
2006-08-14 09:45:00,18.4,18.53,18.4,18.53,42200.0,14.4485,14.5506,14.4485,14.5506,42200.0
2006-08-14 09:50:00,18.53,18.62,18.53,18.58,52400.0,14.5506,14.6213,14.5506,14.5899,52400.0
2006-08-14 09:55:00,18.58,18.61,18.57,18.59,32200.0,14.5899,14.6134,14.582,14.5977,32200.0
2006-08-14 10:00:00,18.58,18.67,18.54,18.67,37400.0,14.5899,14.6605,14.5585,14.6605,37400.0
2006-08-14 10:05:00,18.66,18.7,18.64,18.67,23000.0,14.6527,14.6841,14.637,14.6605,23000.0
2006-08-14 10:10:00,18.66,18.67,18.64,18.64,22400.0,14.6527,14.6605,14.637,14.637,22400.0
2006-08-14 10:15:00,18.64,18.64,18.61,18.61,26600.0,14.637,14.637,14.6134,14.6134,26600.0
2006-08-14 10:20:00,18.62,18.62,18.59,18.6,60800.0,14.6213,14.6213,14.5977,14.6056,60800.0
2006-08-14 10:25:00,18.6,18.63,18.59,18.63,63000.0,14.6056,14.6291,14.5977,14.6291,63000.0
2006-08-14 10:30:00,18.64,18.64,18.61,18.64,22600.0,14.637,14.637,14.6134,14.637,22600.0
2006-08-14 10:35:00,18.64,18.64,18.6,18.62,66800.0,14.637,14.637,14.6056,14.6213,66800.0
2006-08-14 10:40:00,18.61,18.64,18.61,18.64,16800.0,14.6134,14.637,14.6134,14.637,16800.0
2006-08-14 10:45:00,18.64,18.65,18.64,18.64,15800.0,14.637,14.6448,14.637,14.637,15800.0
2006-08-14 10:50:00,18.65,18.65,18.63,18.63,26800.0,14.6448,14.6448,14.6291,14.6291,26800.0
2006-08-14 10:55:00,18.63,18.65,18.63,18.65,21000.0,14.6291,14.6448,14.6291,14.6448,21000.0
2006-08-14 11:00:00,18.65,18.65,18.64,18.64,24200.0,14.6448,14.6448,14.637,14.637,24200.0
2006-08-14 11:05:00,18.65,18.66,18.64,18.66,24600.0,14.6448,14.6527,14.637,14.6527,24600.0
2006-08-14 11:10:00,18.66,18.67,18.65,18.66,26000.0,14.6527,14.6605,14.6448,14.6527,26000.0
2006-08-14 11:15:00,18.65,18.66,18.65,18.65,23000.0,14.6448,14.6527,14.6448,14.6448,23000.0
2006-08-14 11:20:00,18.65,18.65,18.65,18.65,8000.0,14.6448,14.6448,14.6448,14.6448,8000.0
2006-08-14 11:25:00,18.65,18.65,18.64,18.64,14200.0,14.6448,14.6448,14.637,14.637,14200.0
2006-08-14 11:30:00,18.64,18.64,18.64,18.64,16800.0,14.637,14.637,14.637,14.637,16800.0
2006-08-14 11:35:00,18.64,18.65,18.64,18.64,15400.0,14.637,14.6448,14.637,14.637,15400.0
2006-08-14 11:40:00,18.64,18.65,18.64,18.65,14800.0,14.637,14.6448,14.637,14.6448,14800.0
2006-08-14 11:45:00,18.65,18.66,18.64,18.66,17000.0,14.6448,14.6527,14.637,14.6527,17000.0
2006-08-14 11:50:00,18.66,18.66,18.65,18.66,16800.0,14.6527,14.6527,14.6448,14.6527,16800.0
2006-08-14 11:55:00,18.66,18.66,18.63,18.64,27600.0,14.6527,14.6527,14.6291,14.637,27600.0
2006-08-14 12:00:00,18.63,18.63,18.62,18.63,26600.0,14.6291,14.6291,14.6213,14.6291,26600.0
2006-08-14 12:05:00,18.63,18.63,18.61,18.62,44200.0,14.6291,14.6291,14.6134,14.6213,44200.0
2006-08-14 12:10:00,18.63,18.65,18.63,18.65,13800.0,14.6291,14.6448,14.6291,14.6448,13800.0
2006-08-14 12:15:00,18.64,18.65,18.64,18.64,8800.0,14.637,14.6448,14.637,14.637,8800.0
2006-08-14 12:20:00,18.65,18.65,18.64,18.65,8000.0,14.6448,14.6448,14.637,14.6448,8000.0
2006-08-14 12:25:00,18.65,18.66,18.64,18.65,8800.0,14.6448,14.6527,14.637,14.6448,8800.0
2006-08-14 12:30:00,18.64,18.65,18.64,18.65,3200.0,14.637,14.6448,14.637,14.6448,3200.0
2006-08-14 12:35:00,18.65,18.66,18.64,18.65,10600.0,14.6448,14.6527,14.637,14.6448,10600.0
2006-08-14 12:40:00,18.66,18.66,18.65,18.66,4600.0,14.6527,14.6527,14.6448,14.6527,4600.0
2006-08-14 12:45:00,18.66,18.68,18.66,18.67,18600.0,14.6527,14.6684,14.6527,14.6605,18600.0
2006-08-14 12:50:00,18.67,18.68,18.67,18.67,14000.0,14.6605,14.6684,14.6605,14.6605,14000.0
2006-08-14 12:55:00,18.67,18.67,18.66,18.66,17400.0,14.6605,14.6605,14.6527,14.6527,17400.0
2006-08-14 13:00:00,18.67,18.67,18.6,18.6,67200.0,14.6605,14.6605,14.6056,14.6056,67200.0
2006-08-14 13:05:00,18.6,18.61,18.6,18.6,86800.0,14.6056,14.6134,14.6056,14.6056,86800.0
2006-08-14 13:10:00,18.61,18.63,18.6,18.61,161400.0,14.6134,14.6291,14.6056,14.6134,161400.0
2006-08-14 13:15:00,18.61,18.61,18.57,18.57,41400.0,14.6134,14.6134,14.582,14.582,41400.0
2006-08-14 13:20:00,18.57,18.58,18.52,18.52,39800.0,14.582,14.5899,14.5427,14.5427,39800.0
2006-08-14 13:25:00,18.52,18.52,18.48,18.5,59400.0,14.5427,14.5427,14.5113,14.527,59400.0
2006-08-14 13:30:00,18.49,18.49,18.47,18.48,71200.0,14.5192,14.5192,14.5035,14.5113,71200.0
2006-08-14 13:35:00,18.48,18.5,18.47,18.49,40800.0,14.5113,14.527,14.5035,14.5192,40800.0
2006-08-14 13:40:00,18.49,18.5,18.48,18.49,23400.0,14.5192,14.527,14.5113,14.5192,23400.0
2006-08-14 13:45:00,18.48,18.49,18.43,18.43,23600.0,14.5113,14.5192,14.4721,14.4721,23600.0
2006-08-14 13:50:00,18.43,18.44,18.43,18.44,14200.0,14.4721,14.4799,14.4721,14.4799,14200.0
2006-08-14 13:55:00,18.43,18.44,18.43,18.43,10000.0,14.4721,14.4799,14.4721,14.4721,10000.0
2006-08-14 14:00:00,18.43,18.44,18.41,18.41,24800.0,14.4721,14.4799,14.4564,14.4564,24800.0
2006-08-14 14:05:00,18.41,18.43,18.4,18.42,53200.0,14.4564,14.4721,14.4485,14.4642,53200.0
2006-08-14 14:10:00,18.41,18.42,18.39,18.41,33000.0,14.4564,14.4642,14.4407,14.4564,33000.0
2006-08-14 14:15:00,18.4,18.4,18.37,18.38,29600.0,14.4485,14.4485,14.425,14.4328,29600.0
2006-08-14 14:20:00,18.38,18.41,18.38,18.4,43600.0,14.4328,14.4564,14.4328,14.4485,43600.0
2006-08-14 14:25:00,18.4,18.43,18.4,18.4,33800.0,14.4485,14.4721,14.4485,14.4485,33800.0
2006-08-14 14:30:00,18.4,18.43,18.4,18.4,34000.0,14.4485,14.4721,14.4485,14.4485,34000.0
2006-08-14 14:35:00,18.4,18.42,18.39,18.4,67000.0,14.4485,14.4642,14.4407,14.4485,67000.0
2006-08-14 14:40:00,18.4,18.4,18.36,18.36,31800.0,14.4485,14.4485,14.4171,14.4171,31800.0
2006-08-14 14:45:00,18.35,18.36,18.34,18.36,33600.0,14.4093,14.4171,14.4014,14.4171,33600.0
2006-08-14 14:50:00,18.35,18.36,18.33,18.34,20400.0,14.4093,14.4171,14.3936,14.4014,20400.0
2006-08-14 14:55:00,18.33,18.39,18.32,18.39,28200.0,14.3936,14.4407,14.3857,14.4407,28200.0
2006-08-14 15:00:00,18.39,18.43,18.38,18.43,38600.0,14.4407,14.4721,14.4328,14.4721,38600.0
2006-08-14 15:05:00,18.43,18.43,18.4,18.41,40200.0,14.4721,14.4721,14.4485,14.4564,40200.0
2006-08-14 15:10:00,18.42,18.43,18.41,18.43,34600.0,14.4642,14.4721,14.4564,14.4721,34600.0
2006-08-14 15:15:00,18.43,18.43,18.42,18.42,37800.0,14.4721,14.4721,14.4642,14.4642,37800.0
2006-08-14 15:20:00,18.42,18.42,18.39,18.41,79800.0,14.4642,14.4642,14.4407,14.4564,79800.0
2006-08-14 15:25:00,18.4,18.44,18.4,18.42,174600.0,14.4485,14.4799,14.4485,14.4642,174600.0
2006-08-14 15:30:00,18.42,18.42,18.4,18.42,44000.0,14.4642,14.4642,14.4485,14.4642,44000.0
2006-08-14 15:35:00,18.42,18.48,18.42,18.47,60600.0,14.4642,14.5113,14.4642,14.5035,60600.0
2006-08-14 15:40:00,18.48,18.5,18.48,18.5,76000.0,14.5113,14.527,14.5113,14.527,76000.0
2006-08-14 15:45:00,18.5,18.51,18.49,18.49,73200.0,14.527,14.5349,14.5192,14.5192,73200.0
2006-08-14 15:50:00,18.49,18.5,18.49,18.5,90600.0,14.5192,14.527,14.5192,14.527,90600.0
2006-08-14 15:55:00,18.5,18.5,18.47,18.48,249200.0,14.527,14.527,14.5035,14.5113,249200.0
2006-08-15 09:30:00,18.7,18.72,18.67,18.71,24000.0,14.6841,14.6998,14.6605,14.6919,24000.0
2006-08-15 09:35:00,18.72,18.73,18.7,18.72,19200.0,14.6998,14.7077,14.6841,14.6998,19200.0
2006-08-15 09:40:00,18.73,18.81,18.72,18.78,73000.0,14.7077,14.7705,14.6998,14.7469,73000.0
2006-08-15 09:45:00,18.78,18.78,18.68,18.68,52000.0,14.7469,14.7469,14.6684,14.6684,52000.0
2006-08-15 09:50:00,18.68,18.71,18.61,18.61,21000.0,14.6684,14.6919,14.6134,14.6134,21000.0
2006-08-15 09:55:00,18.61,18.67,18.6,18.64,26800.0,14.6134,14.6605,14.6056,14.637,26800.0
2006-08-15 10:00:00,18.64,18.64,18.58,18.61,46400.0,14.637,14.637,14.5899,14.6134,46400.0
2006-08-15 10:05:00,18.62,18.64,18.61,18.63,30200.0,14.6213,14.637,14.6134,14.6291,30200.0
2006-08-15 10:10:00,18.63,18.64,18.61,18.63,100800.0,14.6291,14.637,14.6134,14.6291,100800.0
2006-08-15 10:15:00,18.63,18.64,18.63,18.63,12800.0,14.6291,14.637,14.6291,14.6291,12800.0
2006-08-15 10:20:00,18.63,18.63,18.6,18.61,70000.0,14.6291,14.6291,14.6056,14.6134,70000.0
2006-08-15 10:25:00,18.6,18.65,18.6,18.64,88400.0,14.6056,14.6448,14.6056,14.637,88400.0
2006-08-15 10:30:00,18.63,18.63,18.53,18.53,103800.0,14.6291,14.6291,14.5506,14.5506,103800.0
2006-08-15 10:35:00,18.53,18.53,18.43,18.44,41800.0,14.5506,14.5506,14.4721,14.4799,41800.0
2006-08-15 10:40:00,18.45,18.48,18.43,18.47,52000.0,14.4878,14.5113,14.4721,14.5035,52000.0
2006-08-15 10:45:00,18.46,18.48,18.35,18.35,57400.0,14.4956,14.5113,14.4093,14.4093,57400.0
2006-08-15 10:50:00,18.35,18.36,18.11,18.18,136200.0,14.4093,14.4171,14.2208,14.2758,136200.0
2006-08-15 10:55:00,18.18,18.23,18.17,18.22,162200.0,14.2758,14.315,14.2679,14.3072,162200.0
2006-08-15 11:00:00,18.22,18.31,18.2,18.3,66000.0,14.3072,14.3778,14.2915,14.37,66000.0
2006-08-15 11:05:00,18.3,18.36,18.27,18.36,52200.0,14.37,14.4171,14.3464,14.4171,52200.0
2006-08-15 11:10:00,18.36,18.42,18.36,18.39,42200.0,14.4171,14.4642,14.4171,14.4407,42200.0
2006-08-15 11:15:00,18.39,18.43,18.39,18.43,45800.0,14.4407,14.4721,14.4407,14.4721,45800.0
2006-08-15 11:20:00,18.42,18.43,18.39,18.39,44000.0,14.4642,14.4721,14.4407,14.4407,44000.0
2006-08-15 11:25:00,18.39,18.4,18.36,18.36,35600.0,14.4407,14.4485,14.4171,14.4171,35600.0
2006-08-15 11:30:00,18.37,18.38,18.32,18.32,59000.0,14.425,14.4328,14.3857,14.3857,59000.0
2006-08-15 11:35:00,18.32,18.32,18.27,18.27,37400.0,14.3857,14.3857,14.3464,14.3464,37400.0
2006-08-15 11:40:00,18.27,18.33,18.26,18.33,47200.0,14.3464,14.3936,14.3386,14.3936,47200.0
2006-08-15 11:45:00,18.33,18.37,18.33,18.35,36800.0,14.3936,14.425,14.3936,14.4093,36800.0
2006-08-15 11:50:00,18.35,18.37,18.34,18.35,18000.0,14.4093,14.425,14.4014,14.4093,18000.0
2006-08-15 11:55:00,18.35,18.38,18.34,18.35,60800.0,14.4093,14.4328,14.4014,14.4093,60800.0
2006-08-15 12:00:00,18.36,18.38,18.35,18.38,37000.0,14.4171,14.4328,14.4093,14.4328,37000.0
2006-08-15 12:05:00,18.38,18.39,18.35,18.39,76200.0,14.4328,14.4407,14.4093,14.4407,76200.0
2006-08-15 12:10:00,18.39,18.39,18.35,18.37,149600.0,14.4407,14.4407,14.4093,14.425,149600.0
2006-08-15 12:15:00,18.38,18.4,18.37,18.39,16200.0,14.4328,14.4485,14.425,14.4407,16200.0
2006-08-15 12:20:00,18.39,18.42,18.38,18.42,16400.0,14.4407,14.4642,14.4328,14.4642,16400.0
2006-08-15 12:25:00,18.42,18.45,18.41,18.45,27800.0,14.4642,14.4878,14.4564,14.4878,27800.0
2006-08-15 12:30:00,18.43,18.47,18.43,18.46,50000.0,14.4721,14.5035,14.4721,14.4956,50000.0
2006-08-15 12:35:00,18.45,18.47,18.45,18.47,17200.0,14.4878,14.5035,14.4878,14.5035,17200.0
2006-08-15 12:40:00,18.48,18.48,18.45,18.46,33000.0,14.5113,14.5113,14.4878,14.4956,33000.0
2006-08-15 12:45:00,18.46,18.49,18.45,18.47,18000.0,14.4956,14.5192,14.4878,14.5035,18000.0
2006-08-15 12:50:00,18.48,18.48,18.45,18.45,37400.0,14.5113,14.5113,14.4878,14.4878,37400.0
2006-08-15 12:55:00,18.45,18.45,18.43,18.44,8600.0,14.4878,14.4878,14.4721,14.4799,8600.0
2006-08-15 13:00:00,18.45,18.45,18.41,18.41,22400.0,14.4878,14.4878,14.4564,14.4564,22400.0
2006-08-15 13:05:00,18.41,18.43,18.41,18.42,6800.0,14.4564,14.4721,14.4564,14.4642,6800.0
2006-08-15 13:10:00,18.41,18.41,18.39,18.39,12600.0,14.4564,14.4564,14.4407,14.4407,12600.0
2006-08-15 13:15:00,18.39,18.4,18.39,18.4,8000.0,14.4407,14.4485,14.4407,14.4485,8000.0
2006-08-15 13:20:00,18.4,18.45,18.4,18.44,27800.0,14.4485,14.4878,14.4485,14.4799,27800.0
2006-08-15 13:25:00,18.44,18.47,18.41,18.41,22200.0,14.4799,14.5035,14.4564,14.4564,22200.0
2006-08-15 13:30:00,18.41,18.44,18.41,18.43,24400.0,14.4564,14.4799,14.4564,14.4721,24400.0
2006-08-15 13:35:00,18.43,18.45,18.43,18.45,38600.0,14.4721,14.4878,14.4721,14.4878,38600.0
2006-08-15 13:40:00,18.45,18.47,18.43,18.47,128600.0,14.4878,14.5035,14.4721,14.5035,128600.0
2006-08-15 13:45:00,18.47,18.52,18.47,18.5,78000.0,14.5035,14.5427,14.5035,14.527,78000.0
2006-08-15 13:50:00,18.5,18.5,18.5,18.5,15400.0,14.527,14.527,14.527,14.527,15400.0
2006-08-15 13:55:00,18.5,18.52,18.5,18.52,31800.0,14.527,14.5427,14.527,14.5427,31800.0
2006-08-15 14:00:00,18.53,18.55,18.53,18.55,29000.0,14.5506,14.5663,14.5506,14.5663,29000.0
2006-08-15 14:05:00,18.54,18.57,18.54,18.57,30200.0,14.5585,14.582,14.5585,14.582,30200.0
2006-08-15 14:10:00,18.57,18.61,18.56,18.59,59000.0,14.582,14.6134,14.5742,14.5977,59000.0
2006-08-15 14:15:00,18.6,18.64,18.59,18.62,145400.0,14.6056,14.637,14.5977,14.6213,145400.0
2006-08-15 14:20:00,18.62,18.67,18.6,18.67,65400.0,14.6213,14.6605,14.6056,14.6605,65400.0
2006-08-15 14:25:00,18.66,18.69,18.66,18.68,28200.0,14.6527,14.6762,14.6527,14.6684,28200.0
2006-08-15 14:30:00,18.69,18.73,18.69,18.73,48200.0,14.6762,14.7077,14.6762,14.7077,48200.0
2006-08-15 14:35:00,18.72,18.78,18.72,18.75,83200.0,14.6998,14.7469,14.6998,14.7234,83200.0
2006-08-15 14:40:00,18.74,18.74,18.7,18.72,62200.0,14.7155,14.7155,14.6841,14.6998,62200.0
2006-08-15 14:45:00,18.72,18.73,18.71,18.73,49400.0,14.6998,14.7077,14.6919,14.7077,49400.0
2006-08-15 14:50:00,18.73,18.73,18.71,18.71,37800.0,14.7077,14.7077,14.6919,14.6919,37800.0
2006-08-15 14:55:00,18.71,18.73,18.68,18.73,51400.0,14.6919,14.7077,14.6684,14.7077,51400.0
2006-08-15 15:00:00,18.72,18.75,18.71,18.71,91600.0,14.6998,14.7234,14.6919,14.6919,91600.0
2006-08-15 15:05:00,18.71,18.71,18.65,18.65,38400.0,14.6919,14.6919,14.6448,14.6448,38400.0
2006-08-15 15:10:00,18.66,18.7,18.65,18.7,29800.0,14.6527,14.6841,14.6448,14.6841,29800.0
2006-08-15 15:15:00,18.69,18.69,18.68,18.69,37400.0,14.6762,14.6762,14.6684,14.6762,37400.0
2006-08-15 15:20:00,18.69,18.69,18.59,18.59,68600.0,14.6762,14.6762,14.5977,14.5977,68600.0
2006-08-15 15:25:00,18.59,18.59,18.55,18.58,42600.0,14.5977,14.5977,14.5663,14.5899,42600.0
2006-08-15 15:30:00,18.58,18.59,18.56,18.58,28400.0,14.5899,14.5977,14.5742,14.5899,28400.0
2006-08-15 15:35:00,18.59,18.59,18.56,18.57,73600.0,14.5977,14.5977,14.5742,14.582,73600.0
2006-08-15 15:40:00,18.56,18.58,18.53,18.54,38800.0,14.5742,14.5899,14.5506,14.5585,38800.0
2006-08-15 15:45:00,18.54,18.55,18.5,18.51,81200.0,14.5585,14.5663,14.527,14.5349,81200.0
2006-08-15 15:50:00,18.51,18.57,18.5,18.54,81600.0,14.5349,14.582,14.527,14.5585,81600.0
2006-08-15 15:55:00,18.53,18.59,18.52,18.58,69600.0,14.5506,14.5977,14.5427,14.5899,69600.0
2006-08-16 09:30:00,17.81,17.83,17.75,17.78,172200.0,13.9852,14.0009,13.9381,13.9617,172200.0
2006-08-16 09:35:00,17.78,17.85,17.58,17.65,284200.0,13.9617,14.0166,13.8046,13.8596,284200.0
2006-08-16 09:40:00,17.63,18.04,17.63,17.98,272600.0,13.8439,14.1658,13.8439,14.1187,272600.0
2006-08-16 09:45:00,17.96,18.23,17.94,18.09,361000.0,14.103,14.315,14.0873,14.2051,361000.0
2006-08-16 09:50:00,18.05,18.09,17.86,18.0,344600.0,14.1737,14.2051,14.0245,14.1344,344600.0
2006-08-16 09:55:00,17.98,18.03,17.68,17.72,101400.0,14.1187,14.158,13.8831,13.9146,101400.0
2006-08-16 10:00:00,17.68,17.93,17.68,17.91,157600.0,13.8831,14.0795,13.8831,14.0637,157600.0
2006-08-16 10:05:00,17.87,17.91,17.79,17.9,65800.0,14.0323,14.0637,13.9695,14.0559,65800.0
2006-08-16 10:10:00,17.91,17.98,17.9,17.98,118800.0,14.0637,14.1187,14.0559,14.1187,118800.0
2006-08-16 10:15:00,17.98,18.0,17.9,18.0,193200.0,14.1187,14.1344,14.0559,14.1344,193200.0
2006-08-16 10:20:00,17.98,17.99,17.91,17.97,66400.0,14.1187,14.1266,14.0637,14.1109,66400.0
2006-08-16 10:25:00,17.98,18.07,17.96,18.0,136600.0,14.1187,14.1894,14.103,14.1344,136600.0
2006-08-16 10:30:00,18.02,18.05,17.98,18.0,50200.0,14.1501,14.1737,14.1187,14.1344,50200.0
2006-08-16 10:35:00,18.0,18.0,17.96,17.97,48400.0,14.1344,14.1344,14.103,14.1109,48400.0
2006-08-16 10:40:00,17.97,18.0,17.96,17.98,78800.0,14.1109,14.1344,14.103,14.1187,78800.0
2006-08-16 10:45:00,17.97,17.98,17.88,17.93,77200.0,14.1109,14.1187,14.0402,14.0795,77200.0
2006-08-16 10:50:00,17.94,17.94,17.88,17.9,58400.0,14.0873,14.0873,14.0402,14.0559,58400.0
2006-08-16 10:55:00,17.92,17.92,17.84,17.85,56200.0,14.0716,14.0716,14.0088,14.0166,56200.0
2006-08-16 11:00:00,17.84,17.93,17.82,17.92,49600.0,14.0088,14.0795,13.9931,14.0716,49600.0
2006-08-16 11:05:00,17.93,18.0,17.93,17.94,40400.0,14.0795,14.1344,14.0795,14.0873,40400.0
2006-08-16 11:10:00,17.93,17.95,17.9,17.93,137200.0,14.0795,14.0952,14.0559,14.0795,137200.0
2006-08-16 11:15:00,17.93,17.93,17.89,17.91,35800.0,14.0795,14.0795,14.048,14.0637,35800.0
2006-08-16 11:20:00,17.91,17.96,17.89,17.96,33400.0,14.0637,14.103,14.048,14.103,33400.0
2006-08-16 11:25:00,17.95,18.0,17.93,17.98,136000.0,14.0952,14.1344,14.0795,14.1187,136000.0
2006-08-16 11:30:00,17.98,17.99,17.95,17.98,59600.0,14.1187,14.1266,14.0952,14.1187,59600.0
2006-08-16 11:35:00,17.98,17.99,17.95,17.98,67200.0,14.1187,14.1266,14.0952,14.1187,67200.0
2006-08-16 11:40:00,17.98,17.99,17.97,17.99,87200.0,14.1187,14.1266,14.1109,14.1266,87200.0
2006-08-16 11:45:00,17.99,18.0,17.99,18.0,78800.0,14.1266,14.1344,14.1266,14.1344,78800.0
2006-08-16 11:50:00,18.0,18.05,18.0,18.05,84800.0,14.1344,14.1737,14.1344,14.1737,84800.0
2006-08-16 11:55:00,18.06,18.14,18.06,18.09,53200.0,14.1815,14.2444,14.1815,14.2051,53200.0
2006-08-16 12:00:00,18.11,18.11,18.04,18.09,78000.0,14.2208,14.2208,14.1658,14.2051,78000.0
2006-08-16 12:05:00,18.1,18.15,18.1,18.11,66800.0,14.2129,14.2522,14.2129,14.2208,66800.0
2006-08-16 12:10:00,18.1,18.11,18.06,18.06,36800.0,14.2129,14.2208,14.1815,14.1815,36800.0
2006-08-16 12:15:00,18.07,18.09,18.07,18.09,26200.0,14.1894,14.2051,14.1894,14.2051,26200.0
2006-08-16 12:20:00,18.09,18.22,18.09,18.21,83600.0,14.2051,14.3072,14.2051,14.2993,83600.0
2006-08-16 12:25:00,18.21,18.21,18.18,18.21,54000.0,14.2993,14.2993,14.2758,14.2993,54000.0
2006-08-16 12:30:00,18.22,18.22,18.18,18.2,26200.0,14.3072,14.3072,14.2758,14.2915,26200.0
2006-08-16 12:35:00,18.2,18.2,18.19,18.2,16800.0,14.2915,14.2915,14.2836,14.2915,16800.0
2006-08-16 12:40:00,18.2,18.2,18.16,18.16,26200.0,14.2915,14.2915,14.2601,14.2601,26200.0
2006-08-16 12:45:00,18.15,18.2,18.14,18.2,18800.0,14.2522,14.2915,14.2444,14.2915,18800.0
2006-08-16 12:50:00,18.18,18.2,18.18,18.2,15800.0,14.2758,14.2915,14.2758,14.2915,15800.0
2006-08-16 12:55:00,18.2,18.21,18.19,18.2,27800.0,14.2915,14.2993,14.2836,14.2915,27800.0
2006-08-16 13:00:00,18.2,18.21,18.18,18.2,24400.0,14.2915,14.2993,14.2758,14.2915,24400.0
2006-08-16 13:05:00,18.2,18.21,18.18,18.2,21200.0,14.2915,14.2993,14.2758,14.2915,21200.0
2006-08-16 13:10:00,18.2,18.2,18.18,18.18,34200.0,14.2915,14.2915,14.2758,14.2758,34200.0
2006-08-16 13:15:00,18.18,18.21,18.18,18.21,146600.0,14.2758,14.2993,14.2758,14.2993,146600.0
2006-08-16 13:20:00,18.21,18.22,18.2,18.21,16000.0,14.2993,14.3072,14.2915,14.2993,16000.0
2006-08-16 13:25:00,18.21,18.21,18.18,18.18,15800.0,14.2993,14.2993,14.2758,14.2758,15800.0
2006-08-16 13:30:00,18.18,18.2,18.18,18.2,21000.0,14.2758,14.2915,14.2758,14.2915,21000.0
2006-08-16 13:35:00,18.21,18.21,18.14,18.15,21400.0,14.2993,14.2993,14.2444,14.2522,21400.0
2006-08-16 13:40:00,18.15,18.18,18.15,18.17,29600.0,14.2522,14.2758,14.2522,14.2679,29600.0
2006-08-16 13:45:00,18.17,18.18,18.16,18.18,14600.0,14.2679,14.2758,14.2601,14.2758,14600.0
2006-08-16 13:50:00,18.16,18.16,18.15,18.15,39200.0,14.2601,14.2601,14.2522,14.2522,39200.0
2006-08-16 13:55:00,18.14,18.16,18.14,18.14,24400.0,14.2444,14.2601,14.2444,14.2444,24400.0
2006-08-16 14:00:00,18.15,18.17,18.14,18.16,37000.0,14.2522,14.2679,14.2444,14.2601,37000.0
2006-08-16 14:05:00,18.16,18.17,18.13,18.14,32000.0,14.2601,14.2679,14.2365,14.2444,32000.0
2006-08-16 14:10:00,18.14,18.16,18.14,18.16,27000.0,14.2444,14.2601,14.2444,14.2601,27000.0
2006-08-16 14:15:00,18.16,18.18,18.14,18.15,35400.0,14.2601,14.2758,14.2444,14.2522,35400.0
2006-08-16 14:20:00,18.15,18.17,18.14,18.17,33600.0,14.2522,14.2679,14.2444,14.2679,33600.0
2006-08-16 14:25:00,18.17,18.17,18.13,18.13,49800.0,14.2679,14.2679,14.2365,14.2365,49800.0
2006-08-16 14:30:00,18.13,18.14,18.13,18.13,92400.0,14.2365,14.2444,14.2365,14.2365,92400.0
2006-08-16 14:35:00,18.13,18.13,18.08,18.09,75600.0,14.2365,14.2365,14.1972,14.2051,75600.0
2006-08-16 14:40:00,18.07,18.09,18.06,18.08,26000.0,14.1894,14.2051,14.1815,14.1972,26000.0
2006-08-16 14:45:00,18.08,18.13,18.06,18.11,44000.0,14.1972,14.2365,14.1815,14.2208,44000.0
2006-08-16 14:50:00,18.11,18.15,18.1,18.15,44800.0,14.2208,14.2522,14.2129,14.2522,44800.0
2006-08-16 14:55:00,18.16,18.19,18.15,18.18,46400.0,14.2601,14.2836,14.2522,14.2758,46400.0
2006-08-16 15:00:00,18.18,18.22,18.17,18.22,52600.0,14.2758,14.3072,14.2679,14.3072,52600.0
2006-08-16 15:05:00,18.22,18.28,18.22,18.28,54400.0,14.3072,14.3543,14.3072,14.3543,54400.0
2006-08-16 15:10:00,18.28,18.31,18.26,18.3,63600.0,14.3543,14.3778,14.3386,14.37,63600.0
2006-08-16 15:15:00,18.3,18.36,18.3,18.33,69400.0,14.37,14.4171,14.37,14.3936,69400.0
2006-08-16 15:20:00,18.32,18.33,18.31,18.33,52400.0,14.3857,14.3936,14.3778,14.3936,52400.0
2006-08-16 15:25:00,18.33,18.36,18.33,18.35,39400.0,14.3936,14.4171,14.3936,14.4093,39400.0
2006-08-16 15:30:00,18.36,18.38,18.32,18.35,56800.0,14.4171,14.4328,14.3857,14.4093,56800.0
2006-08-16 15:35:00,18.35,18.36,18.3,18.31,53400.0,14.4093,14.4171,14.37,14.3778,53400.0
2006-08-16 15:40:00,18.31,18.38,18.29,18.38,41400.0,14.3778,14.4328,14.3621,14.4328,41400.0
2006-08-16 15:45:00,18.38,18.39,18.37,18.39,41600.0,14.4328,14.4407,14.425,14.4407,41600.0
2006-08-16 15:50:00,18.38,18.42,18.38,18.41,74800.0,14.4328,14.4642,14.4328,14.4564,74800.0
2006-08-16 15:55:00,18.4,18.41,18.34,18.38,123600.0,14.4485,14.4564,14.4014,14.4328,123600.0
2006-08-17 09:30:00,18.34,18.36,18.34,18.36,7400.0,14.4014,14.4171,14.4014,14.4171,7400.0
2006-08-17 09:35:00,18.38,18.38,18.33,18.33,29400.0,14.4328,14.4328,14.3936,14.3936,29400.0
2006-08-17 09:40:00,18.36,18.43,18.33,18.39,41400.0,14.4171,14.4721,14.3936,14.4407,41400.0
2006-08-17 09:45:00,18.39,18.4,18.35,18.38,44000.0,14.4407,14.4485,14.4093,14.4328,44000.0
2006-08-17 09:50:00,18.37,18.38,18.3,18.33,54600.0,14.425,14.4328,14.37,14.3936,54600.0
2006-08-17 09:55:00,18.33,18.35,18.33,18.33,54000.0,14.3936,14.4093,14.3936,14.3936,54000.0
2006-08-17 10:00:00,18.34,18.34,18.25,18.27,45800.0,14.4014,14.4014,14.3307,14.3464,45800.0
2006-08-17 10:05:00,18.27,18.27,18.25,18.27,22800.0,14.3464,14.3464,14.3307,14.3464,22800.0
2006-08-17 10:10:00,18.25,18.3,18.25,18.3,55600.0,14.3307,14.37,14.3307,14.37,55600.0
2006-08-17 10:15:00,18.3,18.31,18.28,18.3,57000.0,14.37,14.3778,14.3543,14.37,57000.0
2006-08-17 10:20:00,18.29,18.3,18.24,18.27,35200.0,14.3621,14.37,14.3229,14.3464,35200.0
2006-08-17 10:25:00,18.27,18.27,18.25,18.26,26600.0,14.3464,14.3464,14.3307,14.3386,26600.0
2006-08-17 10:30:00,18.25,18.25,18.23,18.25,29800.0,14.3307,14.3307,14.315,14.3307,29800.0
2006-08-17 10:35:00,18.24,18.29,18.24,18.25,71200.0,14.3229,14.3621,14.3229,14.3307,71200.0
2006-08-17 10:40:00,18.26,18.28,18.25,18.28,54800.0,14.3386,14.3543,14.3307,14.3543,54800.0
2006-08-17 10:45:00,18.27,18.31,18.25,18.31,22400.0,14.3464,14.3778,14.3307,14.3778,22400.0
2006-08-17 10:50:00,18.31,18.32,18.31,18.32,26200.0,14.3778,14.3857,14.3778,14.3857,26200.0
2006-08-17 10:55:00,18.32,18.32,18.26,18.26,21200.0,14.3857,14.3857,14.3386,14.3386,21200.0
2006-08-17 11:00:00,18.27,18.27,18.25,18.25,24600.0,14.3464,14.3464,14.3307,14.3307,24600.0
2006-08-17 11:05:00,18.25,18.25,18.23,18.23,25400.0,14.3307,14.3307,14.315,14.315,25400.0
2006-08-17 11:10:00,18.23,18.24,18.21,18.24,21800.0,14.315,14.3229,14.2993,14.3229,21800.0
2006-08-17 11:15:00,18.24,18.25,18.22,18.23,32400.0,14.3229,14.3307,14.3072,14.315,32400.0
2006-08-17 11:20:00,18.23,18.25,18.23,18.25,19000.0,14.315,14.3307,14.315,14.3307,19000.0
2006-08-17 11:25:00,18.25,18.25,18.23,18.25,28600.0,14.3307,14.3307,14.315,14.3307,28600.0
2006-08-17 11:30:00,18.24,18.25,18.24,18.24,26400.0,14.3229,14.3307,14.3229,14.3229,26400.0
2006-08-17 11:35:00,18.24,18.24,18.22,18.23,22600.0,14.3229,14.3229,14.3072,14.315,22600.0
2006-08-17 11:40:00,18.23,18.23,18.13,18.16,29800.0,14.315,14.315,14.2365,14.2601,29800.0
2006-08-17 11:45:00,18.16,18.17,18.12,18.14,25000.0,14.2601,14.2679,14.2287,14.2444,25000.0
2006-08-17 11:50:00,18.13,18.14,18.05,18.06,54000.0,14.2365,14.2444,14.1737,14.1815,54000.0
2006-08-17 11:55:00,18.06,18.18,18.05,18.17,68600.0,14.1815,14.2758,14.1737,14.2679,68600.0
2006-08-17 12:00:00,18.17,18.17,18.08,18.14,51000.0,14.2679,14.2679,14.1972,14.2444,51000.0
2006-08-17 12:05:00,18.14,18.17,18.13,18.14,13200.0,14.2444,14.2679,14.2365,14.2444,13200.0
2006-08-17 12:10:00,18.14,18.18,18.14,18.17,23600.0,14.2444,14.2758,14.2444,14.2679,23600.0
2006-08-17 12:15:00,18.18,18.2,18.17,18.18,22800.0,14.2758,14.2915,14.2679,14.2758,22800.0
2006-08-17 12:20:00,18.18,18.18,18.17,18.18,11000.0,14.2758,14.2758,14.2679,14.2758,11000.0
2006-08-17 12:25:00,18.18,18.18,18.16,18.17,32000.0,14.2758,14.2758,14.2601,14.2679,32000.0
2006-08-17 12:30:00,18.17,18.17,18.16,18.16,22400.0,14.2679,14.2679,14.2601,14.2601,22400.0
2006-08-17 12:35:00,18.16,18.17,18.14,18.15,24400.0,14.2601,14.2679,14.2444,14.2522,24400.0
2006-08-17 12:40:00,18.15,18.15,18.14,18.14,23800.0,14.2522,14.2522,14.2444,14.2444,23800.0
2006-08-17 12:45:00,18.14,18.14,18.09,18.1,29000.0,14.2444,14.2444,14.2051,14.2129,29000.0
2006-08-17 12:50:00,18.1,18.11,18.1,18.1,32400.0,14.2129,14.2208,14.2129,14.2129,32400.0
2006-08-17 12:55:00,18.1,18.11,18.09,18.09,16000.0,14.2129,14.2208,14.2051,14.2051,16000.0
2006-08-17 13:00:00,18.08,18.08,18.04,18.05,22400.0,14.1972,14.1972,14.1658,14.1737,22400.0
2006-08-17 13:05:00,18.05,18.05,18.02,18.05,25200.0,14.1737,14.1737,14.1501,14.1737,25200.0
2006-08-17 13:10:00,18.03,18.03,18.01,18.03,26600.0,14.158,14.158,14.1423,14.158,26600.0
2006-08-17 13:15:00,18.02,18.03,17.99,18.03,40200.0,14.1501,14.158,14.1266,14.158,40200.0
2006-08-17 13:20:00,18.02,18.03,18.01,18.03,42000.0,14.1501,14.158,14.1423,14.158,42000.0
2006-08-17 13:25:00,18.02,18.02,18.0,18.02,12200.0,14.1501,14.1501,14.1344,14.1501,12200.0
2006-08-17 13:30:00,18.01,18.02,17.99,18.0,36000.0,14.1423,14.1501,14.1266,14.1344,36000.0
2006-08-17 13:35:00,18.0,18.0,18.0,18.0,34200.0,14.1344,14.1344,14.1344,14.1344,34200.0
2006-08-17 13:40:00,18.0,18.0,18.0,18.0,20000.0,14.1344,14.1344,14.1344,14.1344,20000.0
2006-08-17 13:45:00,18.0,18.0,18.0,18.0,11600.0,14.1344,14.1344,14.1344,14.1344,11600.0
2006-08-17 13:50:00,17.99,18.0,17.98,17.98,30000.0,14.1266,14.1344,14.1187,14.1187,30000.0
2006-08-17 13:55:00,17.98,17.99,17.92,17.92,37800.0,14.1187,14.1266,14.0716,14.0716,37800.0
2006-08-17 14:00:00,17.91,17.94,17.9,17.92,45000.0,14.0637,14.0873,14.0559,14.0716,45000.0
2006-08-17 14:05:00,17.93,17.98,17.93,17.98,85200.0,14.0795,14.1187,14.0795,14.1187,85200.0
2006-08-17 14:10:00,17.97,18.0,17.97,18.0,23800.0,14.1109,14.1344,14.1109,14.1344,23800.0
2006-08-17 14:15:00,17.99,18.0,17.98,18.0,22200.0,14.1266,14.1344,14.1187,14.1344,22200.0
2006-08-17 14:20:00,18.0,18.0,17.99,18.0,22800.0,14.1344,14.1344,14.1266,14.1344,22800.0
2006-08-17 14:25:00,17.99,18.0,17.99,18.0,30200.0,14.1266,14.1344,14.1266,14.1344,30200.0
2006-08-17 14:30:00,18.0,18.0,17.99,18.0,20400.0,14.1344,14.1344,14.1266,14.1344,20400.0
2006-08-17 14:35:00,18.0,18.0,17.99,18.0,21400.0,14.1344,14.1344,14.1266,14.1344,21400.0
2006-08-17 14:40:00,18.0,18.0,17.98,17.98,37800.0,14.1344,14.1344,14.1187,14.1187,37800.0
2006-08-17 14:45:00,17.99,18.0,17.98,17.99,13600.0,14.1266,14.1344,14.1187,14.1266,13600.0
2006-08-17 14:50:00,17.99,17.99,17.98,17.99,17600.0,14.1266,14.1266,14.1187,14.1266,17600.0
2006-08-17 14:55:00,17.98,17.98,17.95,17.95,19200.0,14.1187,14.1187,14.0952,14.0952,19200.0
2006-08-17 15:00:00,17.95,17.95,17.93,17.94,28200.0,14.0952,14.0952,14.0795,14.0873,28200.0
2006-08-17 15:05:00,17.94,17.99,17.94,17.98,45400.0,14.0873,14.1266,14.0873,14.1187,45400.0
2006-08-17 15:10:00,17.98,17.99,17.96,17.96,48400.0,14.1187,14.1266,14.103,14.103,48400.0
2006-08-17 15:15:00,17.96,17.97,17.93,17.93,23000.0,14.103,14.1109,14.0795,14.0795,23000.0
2006-08-17 15:20:00,17.93,17.96,17.93,17.94,35600.0,14.0795,14.103,14.0795,14.0873,35600.0
2006-08-17 15:25:00,17.93,17.94,17.9,17.91,33800.0,14.0795,14.0873,14.0559,14.0637,33800.0
2006-08-17 15:30:00,17.92,17.95,17.9,17.91,39600.0,14.0716,14.0952,14.0559,14.0637,39600.0
2006-08-17 15:35:00,17.9,17.92,17.9,17.92,50600.0,14.0559,14.0716,14.0559,14.0716,50600.0
2006-08-17 15:40:00,17.92,17.92,17.88,17.89,66600.0,14.0716,14.0716,14.0402,14.048,66600.0
2006-08-17 15:45:00,17.89,17.89,17.78,17.86,173200.0,14.048,14.048,13.9617,14.0245,173200.0
2006-08-17 15:50:00,17.86,17.88,17.84,17.84,83400.0,14.0245,14.0402,14.0088,14.0088,83400.0
2006-08-17 15:55:00,17.84,17.85,17.81,17.81,124400.0,14.0088,14.0166,13.9852,13.9852,124400.0
2006-08-18 09:30:00,17.81,17.84,17.76,17.78,101800.0,13.9852,14.0088,13.946,13.9617,101800.0
2006-08-18 09:35:00,17.75,17.78,17.67,17.7,89000.0,13.9381,13.9617,13.8753,13.8988,89000.0
2006-08-18 09:40:00,17.7,17.72,17.68,17.7,52000.0,13.8988,13.9146,13.8831,13.8988,52000.0
2006-08-18 09:45:00,17.71,17.96,17.71,17.89,68600.0,13.9067,14.103,13.9067,14.048,68600.0
2006-08-18 09:50:00,17.89,17.89,17.81,17.81,82800.0,14.048,14.048,13.9852,13.9852,82800.0
2006-08-18 09:55:00,17.82,17.85,17.81,17.83,104800.0,13.9931,14.0166,13.9852,14.0009,104800.0
2006-08-18 10:00:00,17.82,17.86,17.82,17.82,75600.0,13.9931,14.0245,13.9931,13.9931,75600.0
2006-08-18 10:05:00,17.82,17.83,17.82,17.83,57600.0,13.9931,14.0009,13.9931,14.0009,57600.0
2006-08-18 10:10:00,17.83,17.84,17.81,17.81,123400.0,14.0009,14.0088,13.9852,13.9852,123400.0
2006-08-18 10:15:00,17.82,17.84,17.79,17.79,160200.0,13.9931,14.0088,13.9695,13.9695,160200.0
2006-08-18 10:20:00,17.79,17.82,17.78,17.82,192400.0,13.9695,13.9931,13.9617,13.9931,192400.0
2006-08-18 10:25:00,17.82,17.82,17.8,17.81,144800.0,13.9931,13.9931,13.9774,13.9852,144800.0
2006-08-18 10:30:00,17.81,17.82,17.8,17.81,199000.0,13.9852,13.9931,13.9774,13.9852,199000.0
2006-08-18 10:35:00,17.81,17.82,17.79,17.8,77600.0,13.9852,13.9931,13.9695,13.9774,77600.0
2006-08-18 10:40:00,17.79,17.8,17.79,17.8,63600.0,13.9695,13.9774,13.9695,13.9774,63600.0
2006-08-18 10:45:00,17.8,17.81,17.8,17.81,155200.0,13.9774,13.9852,13.9774,13.9852,155200.0
2006-08-18 10:50:00,17.81,17.82,17.8,17.81,265400.0,13.9852,13.9931,13.9774,13.9852,265400.0
2006-08-18 10:55:00,17.81,17.81,17.8,17.81,73200.0,13.9852,13.9852,13.9774,13.9852,73200.0
2006-08-18 11:00:00,17.81,17.81,17.8,17.81,31000.0,13.9852,13.9852,13.9774,13.9852,31000.0
2006-08-18 11:05:00,17.81,17.81,17.8,17.81,80200.0,13.9852,13.9852,13.9774,13.9852,80200.0
2006-08-18 11:10:00,17.81,17.81,17.8,17.81,59600.0,13.9852,13.9852,13.9774,13.9852,59600.0
2006-08-18 11:15:00,17.81,17.81,17.81,17.81,38800.0,13.9852,13.9852,13.9852,13.9852,38800.0
2006-08-18 11:20:00,17.81,17.81,17.8,17.81,44800.0,13.9852,13.9852,13.9774,13.9852,44800.0
2006-08-18 11:25:00,17.81,17.81,17.79,17.8,38800.0,13.9852,13.9852,13.9695,13.9774,38800.0
2006-08-18 11:30:00,17.8,17.8,17.76,17.77,46800.0,13.9774,13.9774,13.946,13.9538,46800.0
2006-08-18 11:35:00,17.77,17.78,17.76,17.77,32400.0,13.9538,13.9617,13.946,13.9538,32400.0
2006-08-18 11:40:00,17.77,17.77,17.77,17.77,21000.0,13.9538,13.9538,13.9538,13.9538,21000.0
2006-08-18 11:45:00,17.77,17.77,17.77,17.77,27600.0,13.9538,13.9538,13.9538,13.9538,27600.0
2006-08-18 11:50:00,17.77,17.77,17.73,17.74,42800.0,13.9538,13.9538,13.9224,13.9303,42800.0
2006-08-18 11:55:00,17.74,17.75,17.73,17.75,45000.0,13.9303,13.9381,13.9224,13.9381,45000.0
2006-08-18 12:00:00,17.75,17.75,17.74,17.75,52400.0,13.9381,13.9381,13.9303,13.9381,52400.0
2006-08-18 12:05:00,17.74,17.75,17.73,17.74,49600.0,13.9303,13.9381,13.9224,13.9303,49600.0
2006-08-18 12:10:00,17.73,17.74,17.72,17.72,68000.0,13.9224,13.9303,13.9146,13.9146,68000.0
2006-08-18 12:15:00,17.73,17.73,17.71,17.72,45000.0,13.9224,13.9224,13.9067,13.9146,45000.0
2006-08-18 12:20:00,17.72,17.72,17.71,17.72,21400.0,13.9146,13.9146,13.9067,13.9146,21400.0
2006-08-18 12:25:00,17.72,17.72,17.67,17.67,44400.0,13.9146,13.9146,13.8753,13.8753,44400.0
2006-08-18 12:30:00,17.67,17.67,17.65,17.67,53600.0,13.8753,13.8753,13.8596,13.8753,53600.0
2006-08-18 12:35:00,17.67,17.67,17.62,17.62,50600.0,13.8753,13.8753,13.836,13.836,50600.0
2006-08-18 12:40:00,17.63,17.64,17.62,17.63,20000.0,13.8439,13.8517,13.836,13.8439,20000.0
2006-08-18 12:45:00,17.63,17.67,17.63,17.67,17600.0,13.8439,13.8753,13.8439,13.8753,17600.0
2006-08-18 12:50:00,17.67,17.7,17.67,17.7,34600.0,13.8753,13.8988,13.8753,13.8988,34600.0
2006-08-18 12:55:00,17.69,17.72,17.68,17.71,29800.0,13.891,13.9146,13.8831,13.9067,29800.0
2006-08-18 13:00:00,17.71,17.74,17.71,17.73,29000.0,13.9067,13.9303,13.9067,13.9224,29000.0
2006-08-18 13:05:00,17.73,17.75,17.73,17.75,32400.0,13.9224,13.9381,13.9224,13.9381,32400.0
2006-08-18 13:10:00,17.75,17.76,17.71,17.71,97800.0,13.9381,13.946,13.9067,13.9067,97800.0
2006-08-18 13:15:00,17.71,17.73,17.71,17.72,91800.0,13.9067,13.9224,13.9067,13.9146,91800.0
2006-08-18 13:20:00,17.71,17.72,17.7,17.72,74800.0,13.9067,13.9146,13.8988,13.9146,74800.0
2006-08-18 13:25:00,17.71,17.72,17.68,17.69,59000.0,13.9067,13.9146,13.8831,13.891,59000.0
2006-08-18 13:30:00,17.69,17.7,17.69,17.7,17600.0,13.891,13.8988,13.891,13.8988,17600.0
2006-08-18 13:35:00,17.7,17.71,17.7,17.71,47000.0,13.8988,13.9067,13.8988,13.9067,47000.0
2006-08-18 13:40:00,17.71,17.71,17.7,17.71,42200.0,13.9067,13.9067,13.8988,13.9067,42200.0
2006-08-18 13:45:00,17.71,17.71,17.7,17.71,50000.0,13.9067,13.9067,13.8988,13.9067,50000.0
2006-08-18 13:50:00,17.71,17.73,17.71,17.72,48400.0,13.9067,13.9224,13.9067,13.9146,48400.0
2006-08-18 13:55:00,17.71,17.72,17.71,17.71,45400.0,13.9067,13.9146,13.9067,13.9067,45400.0
2006-08-18 14:00:00,17.71,17.71,17.68,17.7,45400.0,13.9067,13.9067,13.8831,13.8988,45400.0
2006-08-18 14:05:00,17.7,17.7,17.7,17.7,32000.0,13.8988,13.8988,13.8988,13.8988,32000.0
2006-08-18 14:10:00,17.7,17.7,17.7,17.7,32800.0,13.8988,13.8988,13.8988,13.8988,32800.0
2006-08-18 14:15:00,17.7,17.7,17.69,17.7,74000.0,13.8988,13.8988,13.891,13.8988,74000.0
2006-08-18 14:20:00,17.7,17.7,17.68,17.68,41000.0,13.8988,13.8988,13.8831,13.8831,41000.0
2006-08-18 14:25:00,17.69,17.69,17.68,17.68,22800.0,13.891,13.891,13.8831,13.8831,22800.0
2006-08-18 14:30:00,17.68,17.68,17.68,17.68,57400.0,13.8831,13.8831,13.8831,13.8831,57400.0
2006-08-18 14:35:00,17.68,17.7,17.68,17.69,35000.0,13.8831,13.8988,13.8831,13.891,35000.0
2006-08-18 14:40:00,17.69,17.7,17.68,17.69,53600.0,13.891,13.8988,13.8831,13.891,53600.0
2006-08-18 14:45:00,17.69,17.7,17.69,17.7,30000.0,13.891,13.8988,13.891,13.8988,30000.0
2006-08-18 14:50:00,17.7,17.79,17.7,17.78,39800.0,13.8988,13.9695,13.8988,13.9617,39800.0
2006-08-18 14:55:00,17.78,17.86,17.78,17.85,50600.0,13.9617,14.0245,13.9617,14.0166,50600.0
2006-08-18 15:00:00,17.86,17.9,17.86,17.88,94000.0,14.0245,14.0559,14.0245,14.0402,94000.0
2006-08-18 15:05:00,17.88,17.88,17.86,17.86,71400.0,14.0402,14.0402,14.0245,14.0245,71400.0
2006-08-18 15:10:00,17.86,17.87,17.84,17.84,74800.0,14.0245,14.0323,14.0088,14.0088,74800.0
2006-08-18 15:15:00,17.84,17.86,17.81,17.82,67400.0,14.0088,14.0245,13.9852,13.9931,67400.0
2006-08-18 15:20:00,17.82,17.83,17.79,17.8,55000.0,13.9931,14.0009,13.9695,13.9774,55000.0
2006-08-18 15:25:00,17.8,17.8,17.8,17.8,25400.0,13.9774,13.9774,13.9774,13.9774,25400.0
2006-08-18 15:30:00,17.81,17.81,17.8,17.8,64200.0,13.9852,13.9852,13.9774,13.9774,64200.0
2006-08-18 15:35:00,17.8,17.81,17.8,17.8,32400.0,13.9774,13.9852,13.9774,13.9774,32400.0
2006-08-18 15:40:00,17.8,17.81,17.79,17.8,78000.0,13.9774,13.9852,13.9695,13.9774,78000.0
2006-08-18 15:45:00,17.8,17.81,17.78,17.8,54600.0,13.9774,13.9852,13.9617,13.9774,54600.0
2006-08-18 15:50:00,17.8,17.81,17.8,17.81,66200.0,13.9774,13.9852,13.9774,13.9852,66200.0
2006-08-18 15:55:00,17.81,17.81,17.78,17.81,94800.0,13.9852,13.9852,13.9617,13.9852,94800.0
2006-08-21 09:30:00,17.81,17.9,17.71,17.75,58200.0,13.9852,14.0559,13.9067,13.9381,58200.0
2006-08-21 09:35:00,17.77,17.84,17.77,17.79,39600.0,13.9538,14.0088,13.9538,13.9695,39600.0
2006-08-21 09:40:00,17.79,17.8,17.77,17.8,84800.0,13.9695,13.9774,13.9538,13.9774,84800.0
2006-08-21 09:45:00,17.8,17.8,17.77,17.78,60200.0,13.9774,13.9774,13.9538,13.9617,60200.0
2006-08-21 09:50:00,17.77,17.78,17.75,17.76,61400.0,13.9538,13.9617,13.9381,13.946,61400.0
2006-08-21 09:55:00,17.76,17.79,17.75,17.75,102200.0,13.946,13.9695,13.9381,13.9381,102200.0
2006-08-21 10:00:00,17.75,17.78,17.75,17.77,101600.0,13.9381,13.9617,13.9381,13.9538,101600.0
2006-08-21 10:05:00,17.76,17.78,17.75,17.78,159400.0,13.946,13.9617,13.9381,13.9617,159400.0
2006-08-21 10:10:00,17.77,17.77,17.75,17.77,75400.0,13.9538,13.9538,13.9381,13.9538,75400.0
2006-08-21 10:15:00,17.77,17.77,17.71,17.73,41800.0,13.9538,13.9538,13.9067,13.9224,41800.0
2006-08-21 10:20:00,17.73,17.73,17.66,17.67,114000.0,13.9224,13.9224,13.8674,13.8753,114000.0
2006-08-21 10:25:00,17.68,17.68,17.67,17.68,19800.0,13.8831,13.8831,13.8753,13.8831,19800.0
2006-08-21 10:30:00,17.68,17.7,17.68,17.68,36800.0,13.8831,13.8988,13.8831,13.8831,36800.0
2006-08-21 10:35:00,17.69,17.69,17.68,17.69,54000.0,13.891,13.891,13.8831,13.891,54000.0
2006-08-21 10:40:00,17.69,17.69,17.65,17.67,185600.0,13.891,13.891,13.8596,13.8753,185600.0
2006-08-21 10:45:00,17.68,17.68,17.66,17.66,83200.0,13.8831,13.8831,13.8674,13.8674,83200.0
2006-08-21 10:50:00,17.66,17.66,17.65,17.66,70600.0,13.8674,13.8674,13.8596,13.8674,70600.0
2006-08-21 10:55:00,17.66,17.68,17.66,17.67,22800.0,13.8674,13.8831,13.8674,13.8753,22800.0
2006-08-21 11:00:00,17.67,17.68,17.67,17.68,171000.0,13.8753,13.8831,13.8753,13.8831,171000.0
2006-08-21 11:05:00,17.68,17.68,17.67,17.68,64200.0,13.8831,13.8831,13.8753,13.8831,64200.0
2006-08-21 11:10:00,17.68,17.68,17.67,17.68,28200.0,13.8831,13.8831,13.8753,13.8831,28200.0
2006-08-21 11:15:00,17.67,17.67,17.66,17.67,9200.0,13.8753,13.8753,13.8674,13.8753,9200.0
2006-08-21 11:20:00,17.67,17.67,17.66,17.67,27000.0,13.8753,13.8753,13.8674,13.8753,27000.0
2006-08-21 11:25:00,17.67,17.67,17.66,17.67,15600.0,13.8753,13.8753,13.8674,13.8753,15600.0
2006-08-21 11:30:00,17.67,17.68,17.65,17.66,99200.0,13.8753,13.8831,13.8596,13.8674,99200.0
2006-08-21 11:35:00,17.66,17.67,17.66,17.67,21800.0,13.8674,13.8753,13.8674,13.8753,21800.0
2006-08-21 11:40:00,17.67,17.67,17.67,17.67,38400.0,13.8753,13.8753,13.8753,13.8753,38400.0
2006-08-21 11:45:00,17.67,17.68,17.67,17.68,36400.0,13.8753,13.8831,13.8753,13.8831,36400.0
2006-08-21 11:50:00,17.68,17.68,17.67,17.67,33600.0,13.8831,13.8831,13.8753,13.8753,33600.0
2006-08-21 11:55:00,17.68,17.68,17.67,17.67,8400.0,13.8831,13.8831,13.8753,13.8753,8400.0
2006-08-21 12:00:00,17.67,17.68,17.65,17.67,61400.0,13.8753,13.8831,13.8596,13.8753,61400.0
2006-08-21 12:05:00,17.66,17.66,17.6,17.62,73200.0,13.8674,13.8674,13.8203,13.836,73200.0
2006-08-21 12:10:00,17.62,17.63,17.61,17.62,22000.0,13.836,13.8439,13.8282,13.836,22000.0
2006-08-21 12:15:00,17.62,17.63,17.61,17.63,7800.0,13.836,13.8439,13.8282,13.8439,7800.0
2006-08-21 12:20:00,17.63,17.65,17.63,17.65,9600.0,13.8439,13.8596,13.8439,13.8596,9600.0
2006-08-21 12:25:00,17.63,17.65,17.63,17.64,15800.0,13.8439,13.8596,13.8439,13.8517,15800.0
2006-08-21 12:30:00,17.64,17.65,17.63,17.63,12000.0,13.8517,13.8596,13.8439,13.8439,12000.0
2006-08-21 12:35:00,17.63,17.63,17.63,17.63,6800.0,13.8439,13.8439,13.8439,13.8439,6800.0
2006-08-21 12:40:00,17.63,17.63,17.63,17.63,30800.0,13.8439,13.8439,13.8439,13.8439,30800.0
2006-08-21 12:45:00,17.63,17.63,17.62,17.63,12800.0,13.8439,13.8439,13.836,13.8439,12800.0
2006-08-21 12:50:00,17.63,17.63,17.62,17.63,24000.0,13.8439,13.8439,13.836,13.8439,24000.0
2006-08-21 12:55:00,17.62,17.63,17.62,17.62,10400.0,13.836,13.8439,13.836,13.836,10400.0
2006-08-21 13:00:00,17.63,17.63,17.62,17.63,13600.0,13.8439,13.8439,13.836,13.8439,13600.0
2006-08-21 13:05:00,17.63,17.63,17.61,17.61,62800.0,13.8439,13.8439,13.8282,13.8282,62800.0
2006-08-21 13:10:00,17.61,17.61,17.6,17.61,50600.0,13.8282,13.8282,13.8203,13.8282,50600.0
2006-08-21 13:15:00,17.61,17.61,17.6,17.6,53000.0,13.8282,13.8282,13.8203,13.8203,53000.0
2006-08-21 13:20:00,17.6,17.6,17.59,17.6,34200.0,13.8203,13.8203,13.8125,13.8203,34200.0
2006-08-21 13:25:00,17.6,17.6,17.59,17.6,9000.0,13.8203,13.8203,13.8125,13.8203,9000.0
2006-08-21 13:30:00,17.6,17.61,17.59,17.61,26000.0,13.8203,13.8282,13.8125,13.8282,26000.0
2006-08-21 13:35:00,17.61,17.63,17.58,17.63,67600.0,13.8282,13.8439,13.8046,13.8439,67600.0
2006-08-21 13:40:00,17.63,17.63,17.61,17.63,17400.0,13.8439,13.8439,13.8282,13.8439,17400.0
2006-08-21 13:45:00,17.62,17.63,17.6,17.61,27000.0,13.836,13.8439,13.8203,13.8282,27000.0
2006-08-21 13:50:00,17.61,17.61,17.61,17.61,21800.0,13.8282,13.8282,13.8282,13.8282,21800.0
2006-08-21 13:55:00,17.61,17.61,17.61,17.61,21800.0,13.8282,13.8282,13.8282,13.8282,21800.0
2006-08-21 14:00:00,17.61,17.61,17.57,17.58,47400.0,13.8282,13.8282,13.7968,13.8046,47400.0
2006-08-21 14:05:00,17.58,17.6,17.57,17.59,61000.0,13.8046,13.8203,13.7968,13.8125,61000.0
2006-08-21 14:10:00,17.59,17.59,17.58,17.59,83600.0,13.8125,13.8125,13.8046,13.8125,83600.0
2006-08-21 14:15:00,17.59,17.6,17.59,17.6,48400.0,13.8125,13.8203,13.8125,13.8203,48400.0
2006-08-21 14:20:00,17.6,17.6,17.6,17.6,27000.0,13.8203,13.8203,13.8203,13.8203,27000.0
2006-08-21 14:25:00,17.6,17.6,17.6,17.6,25200.0,13.8203,13.8203,13.8203,13.8203,25200.0
2006-08-21 14:30:00,17.6,17.6,17.6,17.6,36600.0,13.8203,13.8203,13.8203,13.8203,36600.0
2006-08-21 14:35:00,17.6,17.6,17.58,17.59,39400.0,13.8203,13.8203,13.8046,13.8125,39400.0
2006-08-21 14:40:00,17.59,17.59,17.57,17.58,38600.0,13.8125,13.8125,13.7968,13.8046,38600.0
2006-08-21 14:45:00,17.58,17.58,17.57,17.57,30200.0,13.8046,13.8046,13.7968,13.7968,30200.0
2006-08-21 14:50:00,17.57,17.58,17.57,17.57,31000.0,13.7968,13.8046,13.7968,13.7968,31000.0
2006-08-21 14:55:00,17.57,17.58,17.57,17.58,73000.0,13.7968,13.8046,13.7968,13.8046,73000.0
2006-08-21 15:00:00,17.58,17.58,17.57,17.58,58400.0,13.8046,13.8046,13.7968,13.8046,58400.0
2006-08-21 15:05:00,17.58,17.59,17.57,17.58,150400.0,13.8046,13.8125,13.7968,13.8046,150400.0
2006-08-21 15:10:00,17.58,17.6,17.58,17.59,111600.0,13.8046,13.8203,13.8046,13.8125,111600.0
2006-08-21 15:15:00,17.59,17.6,17.57,17.6,119200.0,13.8125,13.8203,13.7968,13.8203,119200.0
2006-08-21 15:20:00,17.6,17.6,17.58,17.58,56800.0,13.8203,13.8203,13.8046,13.8046,56800.0
2006-08-21 15:25:00,17.58,17.6,17.58,17.6,74400.0,13.8046,13.8203,13.8046,13.8203,74400.0
2006-08-21 15:30:00,17.6,17.6,17.58,17.59,40200.0,13.8203,13.8203,13.8046,13.8125,40200.0
2006-08-21 15:35:00,17.58,17.59,17.56,17.58,109000.0,13.8046,13.8125,13.7889,13.8046,109000.0
2006-08-21 15:40:00,17.59,17.59,17.56,17.57,198200.0,13.8125,13.8125,13.7889,13.7968,198200.0
2006-08-21 15:45:00,17.58,17.59,17.55,17.58,89600.0,13.8046,13.8125,13.7811,13.8046,89600.0
2006-08-21 15:50:00,17.58,17.59,17.58,17.59,192600.0,13.8046,13.8125,13.8046,13.8125,192600.0
2006-08-21 15:55:00,17.59,17.61,17.58,17.59,262000.0,13.8125,13.8282,13.8046,13.8125,262000.0
2006-08-22 09:30:00,17.46,17.6,17.46,17.58,108000.0,13.7104,13.8203,13.7104,13.8046,108000.0
2006-08-22 09:35:00,17.6,17.6,17.48,17.56,84200.0,13.8203,13.8203,13.7261,13.7889,84200.0
2006-08-22 09:40:00,17.56,17.59,17.56,17.57,45000.0,13.7889,13.8125,13.7889,13.7968,45000.0
2006-08-22 09:45:00,17.57,17.6,17.56,17.59,300400.0,13.7968,13.8203,13.7889,13.8125,300400.0
2006-08-22 09:50:00,17.59,17.68,17.58,17.68,228200.0,13.8125,13.8831,13.8046,13.8831,228200.0
2006-08-22 09:55:00,17.68,17.74,17.67,17.67,52800.0,13.8831,13.9303,13.8753,13.8753,52800.0
2006-08-22 10:00:00,17.68,17.69,17.66,17.66,70400.0,13.8831,13.891,13.8674,13.8674,70400.0
2006-08-22 10:05:00,17.65,17.66,17.63,17.65,75800.0,13.8596,13.8674,13.8439,13.8596,75800.0
2006-08-22 10:10:00,17.63,17.64,17.6,17.61,134200.0,13.8439,13.8517,13.8203,13.8282,134200.0
2006-08-22 10:15:00,17.61,17.61,17.6,17.6,79200.0,13.8282,13.8282,13.8203,13.8203,79200.0
2006-08-22 10:20:00,17.61,17.63,17.61,17.63,33200.0,13.8282,13.8439,13.8282,13.8439,33200.0
2006-08-22 10:25:00,17.64,17.65,17.61,17.62,113600.0,13.8517,13.8596,13.8282,13.836,113600.0
2006-08-22 10:30:00,17.62,17.64,17.62,17.63,30800.0,13.836,13.8517,13.836,13.8439,30800.0
2006-08-22 10:35:00,17.63,17.64,17.62,17.63,25000.0,13.8439,13.8517,13.836,13.8439,25000.0
2006-08-22 10:40:00,17.63,17.65,17.63,17.65,15000.0,13.8439,13.8596,13.8439,13.8596,15000.0
2006-08-22 10:45:00,17.65,17.66,17.65,17.66,66400.0,13.8596,13.8674,13.8596,13.8674,66400.0
2006-08-22 10:50:00,17.66,17.68,17.66,17.68,24000.0,13.8674,13.8831,13.8674,13.8831,24000.0
2006-08-22 10:55:00,17.68,17.73,17.68,17.71,30200.0,13.8831,13.9224,13.8831,13.9067,30200.0
2006-08-22 11:00:00,17.72,17.72,17.65,17.65,37000.0,13.9146,13.9146,13.8596,13.8596,37000.0
2006-08-22 11:05:00,17.65,17.67,17.64,17.65,30800.0,13.8596,13.8753,13.8517,13.8596,30800.0
2006-08-22 11:10:00,17.65,17.67,17.64,17.65,22600.0,13.8596,13.8753,13.8517,13.8596,22600.0
2006-08-22 11:15:00,17.65,17.65,17.61,17.62,29400.0,13.8596,13.8596,13.8282,13.836,29400.0
2006-08-22 11:20:00,17.63,17.64,17.62,17.64,19800.0,13.8439,13.8517,13.836,13.8517,19800.0
2006-08-22 11:25:00,17.63,17.64,17.61,17.61,43400.0,13.8439,13.8517,13.8282,13.8282,43400.0
2006-08-22 11:30:00,17.62,17.64,17.61,17.61,39400.0,13.836,13.8517,13.8282,13.8282,39400.0
2006-08-22 11:35:00,17.61,17.62,17.61,17.61,37800.0,13.8282,13.836,13.8282,13.8282,37800.0
2006-08-22 11:40:00,17.61,17.63,17.61,17.61,25200.0,13.8282,13.8439,13.8282,13.8282,25200.0
2006-08-22 11:45:00,17.61,17.67,17.61,17.66,78400.0,13.8282,13.8753,13.8282,13.8674,78400.0
2006-08-22 11:50:00,17.66,17.68,17.64,17.64,66800.0,13.8674,13.8831,13.8517,13.8517,66800.0
2006-08-22 11:55:00,17.66,17.67,17.63,17.66,40400.0,13.8674,13.8753,13.8439,13.8674,40400.0
2006-08-22 12:00:00,17.66,17.66,17.65,17.65,28000.0,13.8674,13.8674,13.8596,13.8596,28000.0
2006-08-22 12:05:00,17.65,17.67,17.65,17.66,29000.0,13.8596,13.8753,13.8596,13.8674,29000.0
2006-08-22 12:10:00,17.67,17.68,17.66,17.67,28800.0,13.8753,13.8831,13.8674,13.8753,28800.0
2006-08-22 12:15:00,17.68,17.68,17.66,17.66,37000.0,13.8831,13.8831,13.8674,13.8674,37000.0
2006-08-22 12:20:00,17.67,17.68,17.65,17.68,18200.0,13.8753,13.8831,13.8596,13.8831,18200.0
2006-08-22 12:25:00,17.68,17.68,17.67,17.68,53000.0,13.8831,13.8831,13.8753,13.8831,53000.0
2006-08-22 12:30:00,17.68,17.7,17.68,17.7,17600.0,13.8831,13.8988,13.8831,13.8988,17600.0
2006-08-22 12:35:00,17.7,17.7,17.68,17.68,28000.0,13.8988,13.8988,13.8831,13.8831,28000.0
2006-08-22 12:40:00,17.68,17.7,17.68,17.7,64600.0,13.8831,13.8988,13.8831,13.8988,64600.0
2006-08-22 12:45:00,17.7,17.7,17.67,17.67,17200.0,13.8988,13.8988,13.8753,13.8753,17200.0
2006-08-22 12:50:00,17.67,17.67,17.65,17.66,28600.0,13.8753,13.8753,13.8596,13.8674,28600.0
2006-08-22 12:55:00,17.65,17.67,17.65,17.67,18200.0,13.8596,13.8753,13.8596,13.8753,18200.0
2006-08-22 13:00:00,17.66,17.67,17.65,17.67,15400.0,13.8674,13.8753,13.8596,13.8753,15400.0
2006-08-22 13:05:00,17.67,17.68,17.66,17.66,24200.0,13.8753,13.8831,13.8674,13.8674,24200.0
2006-08-22 13:10:00,17.66,17.68,17.66,17.68,16400.0,13.8674,13.8831,13.8674,13.8831,16400.0
2006-08-22 13:15:00,17.68,17.68,17.66,17.66,15800.0,13.8831,13.8831,13.8674,13.8674,15800.0
2006-08-22 13:20:00,17.67,17.68,17.66,17.67,20200.0,13.8753,13.8831,13.8674,13.8753,20200.0
2006-08-22 13:25:00,17.67,17.7,17.67,17.7,22400.0,13.8753,13.8988,13.8753,13.8988,22400.0
2006-08-22 13:30:00,17.7,17.7,17.68,17.69,77000.0,13.8988,13.8988,13.8831,13.891,77000.0
2006-08-22 13:35:00,17.69,17.7,17.68,17.7,104400.0,13.891,13.8988,13.8831,13.8988,104400.0
2006-08-22 13:40:00,17.68,17.7,17.68,17.69,40600.0,13.8831,13.8988,13.8831,13.891,40600.0
2006-08-22 13:45:00,17.7,17.7,17.68,17.7,56200.0,13.8988,13.8988,13.8831,13.8988,56200.0
2006-08-22 13:50:00,17.7,17.7,17.69,17.7,102000.0,13.8988,13.8988,13.891,13.8988,102000.0
2006-08-22 13:55:00,17.7,17.73,17.69,17.72,87800.0,13.8988,13.9224,13.891,13.9146,87800.0
2006-08-22 14:00:00,17.73,17.73,17.7,17.7,83200.0,13.9224,13.9224,13.8988,13.8988,83200.0
2006-08-22 14:05:00,17.7,17.7,17.66,17.66,49600.0,13.8988,13.8988,13.8674,13.8674,49600.0
2006-08-22 14:10:00,17.66,17.66,17.64,17.65,92800.0,13.8674,13.8674,13.8517,13.8596,92800.0
2006-08-22 14:15:00,17.65,17.67,17.65,17.67,74400.0,13.8596,13.8753,13.8596,13.8753,74400.0
2006-08-22 14:20:00,17.67,17.67,17.65,17.66,33600.0,13.8753,13.8753,13.8596,13.8674,33600.0
2006-08-22 14:25:00,17.66,17.67,17.66,17.67,15200.0,13.8674,13.8753,13.8674,13.8753,15200.0
2006-08-22 14:30:00,17.67,17.68,17.67,17.68,18200.0,13.8753,13.8831,13.8753,13.8831,18200.0
2006-08-22 14:35:00,17.68,17.68,17.67,17.68,42400.0,13.8831,13.8831,13.8753,13.8831,42400.0
2006-08-22 14:40:00,17.68,17.69,17.68,17.69,43600.0,13.8831,13.891,13.8831,13.891,43600.0
2006-08-22 14:45:00,17.69,17.69,17.67,17.67,22800.0,13.891,13.891,13.8753,13.8753,22800.0
2006-08-22 14:50:00,17.67,17.68,17.66,17.68,22800.0,13.8753,13.8831,13.8674,13.8831,22800.0
2006-08-22 14:55:00,17.68,17.69,17.68,17.69,20000.0,13.8831,13.891,13.8831,13.891,20000.0
2006-08-22 15:00:00,17.68,17.69,17.68,17.68,55400.0,13.8831,13.891,13.8831,13.8831,55400.0
2006-08-22 15:05:00,17.68,17.69,17.68,17.68,25200.0,13.8831,13.891,13.8831,13.8831,25200.0
2006-08-22 15:10:00,17.68,17.69,17.68,17.69,47800.0,13.8831,13.891,13.8831,13.891,47800.0
2006-08-22 15:15:00,17.69,17.69,17.68,17.69,32000.0,13.891,13.891,13.8831,13.891,32000.0
2006-08-22 15:20:00,17.69,17.71,17.68,17.71,98000.0,13.891,13.9067,13.8831,13.9067,98000.0
2006-08-22 15:25:00,17.71,17.72,17.69,17.7,99600.0,13.9067,13.9146,13.891,13.8988,99600.0
2006-08-22 15:30:00,17.7,17.7,17.69,17.7,158600.0,13.8988,13.8988,13.891,13.8988,158600.0
2006-08-22 15:35:00,17.7,17.7,17.68,17.68,177400.0,13.8988,13.8988,13.8831,13.8831,177400.0
2006-08-22 15:40:00,17.68,17.71,17.68,17.7,60200.0,13.8831,13.9067,13.8831,13.8988,60200.0
2006-08-22 15:45:00,17.7,17.71,17.69,17.7,66600.0,13.8988,13.9067,13.891,13.8988,66600.0
2006-08-22 15:50:00,17.69,17.7,17.64,17.66,177800.0,13.891,13.8988,13.8517,13.8674,177800.0
2006-08-22 15:55:00,17.67,17.68,17.66,17.68,132000.0,13.8753,13.8831,13.8674,13.8831,132000.0
2006-08-23 09:30:00,17.47,17.6,17.47,17.6,113600.0,13.7182,13.8203,13.7182,13.8203,113600.0
2006-08-23 09:35:00,17.6,17.7,17.6,17.7,195000.0,13.8203,13.8988,13.8203,13.8988,195000.0
2006-08-23 09:40:00,17.71,17.71,17.63,17.64,240400.0,13.9067,13.9067,13.8439,13.8517,240400.0
2006-08-23 09:45:00,17.64,17.7,17.6,17.7,475400.0,13.8517,13.8988,13.8203,13.8988,475400.0
2006-08-23 09:50:00,17.7,17.7,17.69,17.7,120400.0,13.8988,13.8988,13.891,13.8988,120400.0
2006-08-23 09:55:00,17.7,17.71,17.7,17.7,187000.0,13.8988,13.9067,13.8988,13.8988,187000.0
2006-08-23 10:00:00,17.7,17.7,17.65,17.67,83000.0,13.8988,13.8988,13.8596,13.8753,83000.0
2006-08-23 10:05:00,17.67,17.7,17.66,17.66,38400.0,13.8753,13.8988,13.8674,13.8674,38400.0
2006-08-23 10:10:00,17.68,17.68,17.66,17.67,49600.0,13.8831,13.8831,13.8674,13.8753,49600.0
2006-08-23 10:15:00,17.67,17.67,17.61,17.66,105600.0,13.8753,13.8753,13.8282,13.8674,105600.0
2006-08-23 10:20:00,17.66,17.67,17.62,17.66,132400.0,13.8674,13.8753,13.836,13.8674,132400.0
2006-08-23 10:25:00,17.67,17.68,17.67,17.68,15600.0,13.8753,13.8831,13.8753,13.8831,15600.0
2006-08-23 10:30:00,17.68,17.7,17.68,17.68,42400.0,13.8831,13.8988,13.8831,13.8831,42400.0
2006-08-23 10:35:00,17.68,17.68,17.67,17.67,37200.0,13.8831,13.8831,13.8753,13.8753,37200.0
2006-08-23 10:40:00,17.68,17.68,17.67,17.67,48200.0,13.8831,13.8831,13.8753,13.8753,48200.0
2006-08-23 10:45:00,17.68,17.68,17.68,17.68,47600.0,13.8831,13.8831,13.8831,13.8831,47600.0
2006-08-23 10:50:00,17.68,17.68,17.67,17.68,50000.0,13.8831,13.8831,13.8753,13.8831,50000.0
2006-08-23 10:55:00,17.68,17.68,17.67,17.67,54600.0,13.8831,13.8831,13.8753,13.8753,54600.0
2006-08-23 11:00:00,17.67,17.68,17.67,17.68,27200.0,13.8753,13.8831,13.8753,13.8831,27200.0
2006-08-23 11:05:00,17.68,17.68,17.65,17.65,64400.0,13.8831,13.8831,13.8596,13.8596,64400.0
2006-08-23 11:10:00,17.65,17.66,17.65,17.65,26000.0,13.8596,13.8674,13.8596,13.8596,26000.0
2006-08-23 11:15:00,17.66,17.66,17.65,17.65,67400.0,13.8674,13.8674,13.8596,13.8596,67400.0
2006-08-23 11:20:00,17.65,17.65,17.65,17.65,38800.0,13.8596,13.8596,13.8596,13.8596,38800.0
2006-08-23 11:25:00,17.65,17.65,17.65,17.65,23200.0,13.8596,13.8596,13.8596,13.8596,23200.0
2006-08-23 11:30:00,17.65,17.65,17.63,17.63,31600.0,13.8596,13.8596,13.8439,13.8439,31600.0
2006-08-23 11:35:00,17.63,17.63,17.63,17.63,18200.0,13.8439,13.8439,13.8439,13.8439,18200.0
2006-08-23 11:40:00,17.63,17.63,17.63,17.63,19800.0,13.8439,13.8439,13.8439,13.8439,19800.0
2006-08-23 11:45:00,17.63,17.65,17.63,17.65,44000.0,13.8439,13.8596,13.8439,13.8596,44000.0
2006-08-23 11:50:00,17.65,17.68,17.65,17.68,25600.0,13.8596,13.8831,13.8596,13.8831,25600.0
2006-08-23 11:55:00,17.68,17.68,17.67,17.67,37400.0,13.8831,13.8831,13.8753,13.8753,37400.0
2006-08-23 12:00:00,17.67,17.68,17.67,17.67,7800.0,13.8753,13.8831,13.8753,13.8753,7800.0
2006-08-23 12:05:00,17.67,17.67,17.65,17.65,21600.0,13.8753,13.8753,13.8596,13.8596,21600.0
2006-08-23 12:10:00,17.65,17.66,17.65,17.65,26600.0,13.8596,13.8674,13.8596,13.8596,26600.0
2006-08-23 12:15:00,17.65,17.65,17.65,17.65,8400.0,13.8596,13.8596,13.8596,13.8596,8400.0
2006-08-23 12:20:00,17.65,17.65,17.65,17.65,28400.0,13.8596,13.8596,13.8596,13.8596,28400.0
2006-08-23 12:25:00,17.65,17.65,17.65,17.65,16000.0,13.8596,13.8596,13.8596,13.8596,16000.0
2006-08-23 12:30:00,17.65,17.65,17.65,17.65,26600.0,13.8596,13.8596,13.8596,13.8596,26600.0
2006-08-23 12:35:00,17.66,17.66,17.65,17.66,11400.0,13.8674,13.8674,13.8596,13.8674,11400.0
2006-08-23 12:40:00,17.65,17.66,17.65,17.66,22800.0,13.8596,13.8674,13.8596,13.8674,22800.0
2006-08-23 12:45:00,17.66,17.66,17.66,17.66,20000.0,13.8674,13.8674,13.8674,13.8674,20000.0
2006-08-23 12:50:00,17.66,17.66,17.66,17.66,29000.0,13.8674,13.8674,13.8674,13.8674,29000.0
2006-08-23 12:55:00,17.66,17.67,17.65,17.65,19600.0,13.8674,13.8753,13.8596,13.8596,19600.0
2006-08-23 13:00:00,17.66,17.66,17.65,17.66,40600.0,13.8674,13.8674,13.8596,13.8674,40600.0
2006-08-23 13:05:00,17.66,17.67,17.65,17.67,30200.0,13.8674,13.8753,13.8596,13.8753,30200.0
2006-08-23 13:10:00,17.67,17.67,17.66,17.67,17600.0,13.8753,13.8753,13.8674,13.8753,17600.0
2006-08-23 13:15:00,17.67,17.68,17.67,17.68,44800.0,13.8753,13.8831,13.8753,13.8831,44800.0
2006-08-23 13:20:00,17.68,17.68,17.67,17.68,46400.0,13.8831,13.8831,13.8753,13.8831,46400.0
2006-08-23 13:25:00,17.68,17.68,17.67,17.68,9800.0,13.8831,13.8831,13.8753,13.8831,9800.0
2006-08-23 13:30:00,17.68,17.68,17.68,17.68,27200.0,13.8831,13.8831,13.8831,13.8831,27200.0
2006-08-23 13:35:00,17.68,17.68,17.67,17.67,12400.0,13.8831,13.8831,13.8753,13.8753,12400.0
2006-08-23 13:40:00,17.68,17.69,17.68,17.68,26000.0,13.8831,13.891,13.8831,13.8831,26000.0
2006-08-23 13:45:00,17.68,17.68,17.68,17.68,37000.0,13.8831,13.8831,13.8831,13.8831,37000.0
2006-08-23 13:50:00,17.68,17.68,17.67,17.68,14000.0,13.8831,13.8831,13.8753,13.8831,14000.0
2006-08-23 13:55:00,17.68,17.7,17.68,17.69,38000.0,13.8831,13.8988,13.8831,13.891,38000.0
2006-08-23 14:00:00,17.7,17.71,17.7,17.7,25800.0,13.8988,13.9067,13.8988,13.8988,25800.0
2006-08-23 14:05:00,17.7,17.71,17.7,17.7,74400.0,13.8988,13.9067,13.8988,13.8988,74400.0
2006-08-23 14:10:00,17.7,17.74,17.7,17.74,57400.0,13.8988,13.9303,13.8988,13.9303,57400.0
2006-08-23 14:15:00,17.73,17.73,17.7,17.7,45000.0,13.9224,13.9224,13.8988,13.8988,45000.0
2006-08-23 14:20:00,17.7,17.7,17.68,17.68,44400.0,13.8988,13.8988,13.8831,13.8831,44400.0
2006-08-23 14:25:00,17.68,17.69,17.68,17.68,54200.0,13.8831,13.891,13.8831,13.8831,54200.0
2006-08-23 14:30:00,17.68,17.68,17.67,17.68,37400.0,13.8831,13.8831,13.8753,13.8831,37400.0
2006-08-23 14:35:00,17.68,17.68,17.67,17.68,30800.0,13.8831,13.8831,13.8753,13.8831,30800.0
2006-08-23 14:40:00,17.68,17.68,17.67,17.67,17600.0,13.8831,13.8831,13.8753,13.8753,17600.0
2006-08-23 14:45:00,17.68,17.68,17.67,17.68,76200.0,13.8831,13.8831,13.8753,13.8831,76200.0
2006-08-23 14:50:00,17.68,17.72,17.68,17.71,130600.0,13.8831,13.9146,13.8831,13.9067,130600.0
2006-08-23 14:55:00,17.71,17.72,17.67,17.67,52600.0,13.9067,13.9146,13.8753,13.8753,52600.0
2006-08-23 15:00:00,17.68,17.71,17.67,17.71,35400.0,13.8831,13.9067,13.8753,13.9067,35400.0
2006-08-23 15:05:00,17.7,17.71,17.7,17.7,53400.0,13.8988,13.9067,13.8988,13.8988,53400.0
2006-08-23 15:10:00,17.71,17.71,17.68,17.68,47200.0,13.9067,13.9067,13.8831,13.8831,47200.0
2006-08-23 15:15:00,17.68,17.7,17.65,17.67,158600.0,13.8831,13.8988,13.8596,13.8753,158600.0
2006-08-23 15:20:00,17.67,17.71,17.67,17.71,23600.0,13.8753,13.9067,13.8753,13.9067,23600.0
2006-08-23 15:25:00,17.71,17.74,17.7,17.7,37400.0,13.9067,13.9303,13.8988,13.8988,37400.0
2006-08-23 15:30:00,17.7,17.71,17.69,17.7,32200.0,13.8988,13.9067,13.891,13.8988,32200.0
2006-08-23 15:35:00,17.7,17.71,17.68,17.69,27600.0,13.8988,13.9067,13.8831,13.891,27600.0
2006-08-23 15:40:00,17.68,17.68,17.65,17.65,63200.0,13.8831,13.8831,13.8596,13.8596,63200.0
2006-08-23 15:45:00,17.65,17.68,17.63,17.64,84000.0,13.8596,13.8831,13.8439,13.8517,84000.0
2006-08-23 15:50:00,17.65,17.65,17.63,17.64,41200.0,13.8596,13.8596,13.8439,13.8517,41200.0
2006-08-23 15:55:00,17.64,17.68,17.64,17.66,67200.0,13.8517,13.8831,13.8517,13.8674,67200.0
2006-08-24 09:30:00,17.63,17.68,17.6,17.61,123800.0,13.8439,13.8831,13.8203,13.8282,123800.0
2006-08-24 09:35:00,17.61,17.66,17.61,17.65,38800.0,13.8282,13.8674,13.8282,13.8596,38800.0
2006-08-24 09:40:00,17.65,17.67,17.62,17.67,81800.0,13.8596,13.8753,13.836,13.8753,81800.0
2006-08-24 09:45:00,17.67,17.69,17.65,17.68,89400.0,13.8753,13.891,13.8596,13.8831,89400.0
2006-08-24 09:50:00,17.66,17.68,17.65,17.65,27800.0,13.8674,13.8831,13.8596,13.8596,27800.0
2006-08-24 09:55:00,17.65,17.65,17.61,17.61,26600.0,13.8596,13.8596,13.8282,13.8282,26600.0
2006-08-24 10:00:00,17.61,17.61,17.57,17.58,47200.0,13.8282,13.8282,13.7968,13.8046,47200.0
2006-08-24 10:05:00,17.57,17.58,17.57,17.57,44600.0,13.7968,13.8046,13.7968,13.7968,44600.0
2006-08-24 10:10:00,17.57,17.58,17.56,17.57,63800.0,13.7968,13.8046,13.7889,13.7968,63800.0
2006-08-24 10:15:00,17.56,17.57,17.56,17.56,34400.0,13.7889,13.7968,13.7889,13.7889,34400.0
2006-08-24 10:20:00,17.57,17.57,17.55,17.55,24000.0,13.7968,13.7968,13.7811,13.7811,24000.0
2006-08-24 10:25:00,17.55,17.57,17.55,17.56,21400.0,13.7811,13.7968,13.7811,13.7889,21400.0
2006-08-24 10:30:00,17.56,17.56,17.55,17.55,15600.0,13.7889,13.7889,13.7811,13.7811,15600.0
2006-08-24 10:35:00,17.55,17.56,17.54,17.55,30800.0,13.7811,13.7889,13.7732,13.7811,30800.0
2006-08-24 10:40:00,17.55,17.56,17.55,17.56,13600.0,13.7811,13.7889,13.7811,13.7889,13600.0
2006-08-24 10:45:00,17.56,17.58,17.56,17.58,21200.0,13.7889,13.8046,13.7889,13.8046,21200.0
2006-08-24 10:50:00,17.58,17.62,17.58,17.62,24600.0,13.8046,13.836,13.8046,13.836,24600.0
2006-08-24 10:55:00,17.62,17.63,17.58,17.59,55000.0,13.836,13.8439,13.8046,13.8125,55000.0
2006-08-24 11:00:00,17.58,17.59,17.58,17.58,22200.0,13.8046,13.8125,13.8046,13.8046,22200.0
2006-08-24 11:05:00,17.59,17.59,17.58,17.59,4800.0,13.8125,13.8125,13.8046,13.8125,4800.0
2006-08-24 11:10:00,17.59,17.6,17.55,17.55,108800.0,13.8125,13.8203,13.7811,13.7811,108800.0
2006-08-24 11:15:00,17.55,17.56,17.55,17.55,14600.0,13.7811,13.7889,13.7811,13.7811,14600.0
2006-08-24 11:20:00,17.55,17.56,17.54,17.55,19000.0,13.7811,13.7889,13.7732,13.7811,19000.0
2006-08-24 11:25:00,17.55,17.56,17.54,17.56,26000.0,13.7811,13.7889,13.7732,13.7889,26000.0
2006-08-24 11:30:00,17.56,17.56,17.55,17.55,29400.0,13.7889,13.7889,13.7811,13.7811,29400.0
2006-08-24 11:35:00,17.55,17.56,17.54,17.54,29600.0,13.7811,13.7889,13.7732,13.7732,29600.0
2006-08-24 11:40:00,17.54,17.55,17.52,17.55,54600.0,13.7732,13.7811,13.7575,13.7811,54600.0
2006-08-24 11:45:00,17.54,17.54,17.52,17.53,65000.0,13.7732,13.7732,13.7575,13.7654,65000.0
2006-08-24 11:50:00,17.54,17.57,17.53,17.57,62400.0,13.7732,13.7968,13.7654,13.7968,62400.0
2006-08-24 11:55:00,17.57,17.58,17.56,17.57,20400.0,13.7968,13.8046,13.7889,13.7968,20400.0
2006-08-24 12:00:00,17.57,17.57,17.55,17.55,88400.0,13.7968,13.7968,13.7811,13.7811,88400.0
2006-08-24 12:05:00,17.55,17.56,17.55,17.56,71800.0,13.7811,13.7889,13.7811,13.7889,71800.0
2006-08-24 12:10:00,17.56,17.57,17.55,17.57,26200.0,13.7889,13.7968,13.7811,13.7968,26200.0
2006-08-24 12:15:00,17.57,17.58,17.57,17.58,41800.0,13.7968,13.8046,13.7968,13.8046,41800.0
2006-08-24 12:20:00,17.58,17.59,17.57,17.58,28000.0,13.8046,13.8125,13.7968,13.8046,28000.0
2006-08-24 12:25:00,17.58,17.6,17.58,17.6,31800.0,13.8046,13.8203,13.8046,13.8203,31800.0
2006-08-24 12:30:00,17.59,17.59,17.58,17.58,18600.0,13.8125,13.8125,13.8046,13.8046,18600.0
2006-08-24 12:35:00,17.57,17.59,17.56,17.58,32600.0,13.7968,13.8125,13.7889,13.8046,32600.0
2006-08-24 12:40:00,17.57,17.58,17.57,17.58,116400.0,13.7968,13.8046,13.7968,13.8046,116400.0
2006-08-24 12:45:00,17.58,17.58,17.55,17.56,97800.0,13.8046,13.8046,13.7811,13.7889,97800.0
2006-08-24 12:50:00,17.55,17.56,17.55,17.56,61000.0,13.7811,13.7889,13.7811,13.7889,61000.0
2006-08-24 12:55:00,17.56,17.57,17.55,17.56,44800.0,13.7889,13.7968,13.7811,13.7889,44800.0
2006-08-24 13:00:00,17.56,17.56,17.55,17.56,14400.0,13.7889,13.7889,13.7811,13.7889,14400.0
2006-08-24 13:05:00,17.56,17.56,17.55,17.56,6600.0,13.7889,13.7889,13.7811,13.7889,6600.0
2006-08-24 13:10:00,17.56,17.57,17.55,17.55,23600.0,13.7889,13.7968,13.7811,13.7811,23600.0
2006-08-24 13:15:00,17.55,17.56,17.55,17.56,31200.0,13.7811,13.7889,13.7811,13.7889,31200.0
2006-08-24 13:20:00,17.56,17.58,17.56,17.58,15200.0,13.7889,13.8046,13.7889,13.8046,15200.0
2006-08-24 13:25:00,17.57,17.57,17.55,17.56,91000.0,13.7968,13.7968,13.7811,13.7889,91000.0
2006-08-24 13:30:00,17.55,17.57,17.55,17.57,22600.0,13.7811,13.7968,13.7811,13.7968,22600.0
2006-08-24 13:35:00,17.57,17.57,17.56,17.57,7400.0,13.7968,13.7968,13.7889,13.7968,7400.0
2006-08-24 13:40:00,17.57,17.57,17.56,17.57,12800.0,13.7968,13.7968,13.7889,13.7968,12800.0
2006-08-24 13:45:00,17.57,17.57,17.56,17.56,17800.0,13.7968,13.7968,13.7889,13.7889,17800.0
2006-08-24 13:50:00,17.56,17.57,17.56,17.56,10000.0,13.7889,13.7968,13.7889,13.7889,10000.0
2006-08-24 13:55:00,17.56,17.56,17.55,17.56,22600.0,13.7889,13.7889,13.7811,13.7889,22600.0
2006-08-24 14:00:00,17.56,17.58,17.56,17.57,23800.0,13.7889,13.8046,13.7889,13.7968,23800.0
2006-08-24 14:05:00,17.57,17.58,17.55,17.56,41600.0,13.7968,13.8046,13.7811,13.7889,41600.0
2006-08-24 14:10:00,17.56,17.56,17.54,17.55,18000.0,13.7889,13.7889,13.7732,13.7811,18000.0
2006-08-24 14:15:00,17.55,17.56,17.55,17.55,54000.0,13.7811,13.7889,13.7811,13.7811,54000.0
2006-08-24 14:20:00,17.55,17.56,17.55,17.55,43400.0,13.7811,13.7889,13.7811,13.7811,43400.0
2006-08-24 14:25:00,17.56,17.56,17.55,17.56,7000.0,13.7889,13.7889,13.7811,13.7889,7000.0
2006-08-24 14:30:00,17.55,17.57,17.55,17.57,12400.0,13.7811,13.7968,13.7811,13.7968,12400.0
2006-08-24 14:35:00,17.57,17.57,17.56,17.56,32800.0,13.7968,13.7968,13.7889,13.7889,32800.0
2006-08-24 14:40:00,17.56,17.56,17.55,17.55,19800.0,13.7889,13.7889,13.7811,13.7811,19800.0
2006-08-24 14:45:00,17.55,17.56,17.55,17.55,9800.0,13.7811,13.7889,13.7811,13.7811,9800.0
2006-08-24 14:50:00,17.55,17.56,17.55,17.56,15600.0,13.7811,13.7889,13.7811,13.7889,15600.0
2006-08-24 14:55:00,17.55,17.57,17.55,17.55,23400.0,13.7811,13.7968,13.7811,13.7811,23400.0
2006-08-24 15:00:00,17.55,17.55,17.52,17.53,73400.0,13.7811,13.7811,13.7575,13.7654,73400.0
2006-08-24 15:05:00,17.53,17.55,17.53,17.55,27000.0,13.7654,13.7811,13.7654,13.7811,27000.0
2006-08-24 15:10:00,17.55,17.55,17.53,17.53,25600.0,13.7811,13.7811,13.7654,13.7654,25600.0
2006-08-24 15:15:00,17.53,17.55,17.53,17.54,23800.0,13.7654,13.7811,13.7654,13.7732,23800.0
2006-08-24 15:20:00,17.54,17.56,17.53,17.55,104800.0,13.7732,13.7889,13.7654,13.7811,104800.0
2006-08-24 15:25:00,17.55,17.56,17.54,17.56,64200.0,13.7811,13.7889,13.7732,13.7889,64200.0
2006-08-24 15:30:00,17.56,17.59,17.56,17.58,52000.0,13.7889,13.8125,13.7889,13.8046,52000.0
2006-08-24 15:35:00,17.58,17.58,17.57,17.57,44000.0,13.8046,13.8046,13.7968,13.7968,44000.0
2006-08-24 15:40:00,17.57,17.58,17.57,17.58,33400.0,13.7968,13.8046,13.7968,13.8046,33400.0
2006-08-24 15:45:00,17.57,17.59,17.57,17.59,31800.0,13.7968,13.8125,13.7968,13.8125,31800.0
2006-08-24 15:50:00,17.58,17.58,17.55,17.57,41600.0,13.8046,13.8046,13.7811,13.7968,41600.0
2006-08-24 15:55:00,17.57,17.58,17.55,17.56,256200.0,13.7968,13.8046,13.7811,13.7889,256200.0
2006-08-25 09:30:00,17.54,17.54,17.5,17.5,25000.0,13.7732,13.7732,13.7418,13.7418,25000.0
2006-08-25 09:35:00,17.48,17.58,17.48,17.58,49200.0,13.7261,13.8046,13.7261,13.8046,49200.0
2006-08-25 09:40:00,17.57,17.59,17.52,17.54,20800.0,13.7968,13.8125,13.7575,13.7732,20800.0
2006-08-25 09:45:00,17.53,17.58,17.53,17.58,13800.0,13.7654,13.8046,13.7654,13.8046,13800.0
2006-08-25 09:50:00,17.57,17.6,17.57,17.59,41400.0,13.7968,13.8203,13.7968,13.8125,41400.0
2006-08-25 09:55:00,17.58,17.59,17.57,17.58,11200.0,13.8046,13.8125,13.7968,13.8046,11200.0
2006-08-25 10:00:00,17.58,17.59,17.55,17.55,20600.0,13.8046,13.8125,13.7811,13.7811,20600.0
2006-08-25 10:05:00,17.55,17.58,17.54,17.57,22000.0,13.7811,13.8046,13.7732,13.7968,22000.0
2006-08-25 10:10:00,17.57,17.58,17.56,17.57,8200.0,13.7968,13.8046,13.7889,13.7968,8200.0
2006-08-25 10:15:00,17.58,17.59,17.57,17.58,13600.0,13.8046,13.8125,13.7968,13.8046,13600.0
2006-08-25 10:20:00,17.58,17.58,17.57,17.57,9800.0,13.8046,13.8046,13.7968,13.7968,9800.0
2006-08-25 10:25:00,17.58,17.58,17.56,17.56,15600.0,13.8046,13.8046,13.7889,13.7889,15600.0
2006-08-25 10:30:00,17.56,17.56,17.55,17.56,82000.0,13.7889,13.7889,13.7811,13.7889,82000.0
2006-08-25 10:35:00,17.56,17.56,17.54,17.55,20200.0,13.7889,13.7889,13.7732,13.7811,20200.0
2006-08-25 10:40:00,17.55,17.55,17.51,17.51,39000.0,13.7811,13.7811,13.7497,13.7497,39000.0
2006-08-25 10:45:00,17.52,17.54,17.52,17.54,20600.0,13.7575,13.7732,13.7575,13.7732,20600.0
2006-08-25 10:50:00,17.54,17.56,17.54,17.55,41000.0,13.7732,13.7889,13.7732,13.7811,41000.0
2006-08-25 10:55:00,17.55,17.56,17.53,17.55,55600.0,13.7811,13.7889,13.7654,13.7811,55600.0
2006-08-25 11:00:00,17.54,17.54,17.5,17.5,7800.0,13.7732,13.7732,13.7418,13.7418,7800.0
2006-08-25 11:05:00,17.5,17.52,17.5,17.5,21400.0,13.7418,13.7575,13.7418,13.7418,21400.0
2006-08-25 11:10:00,17.5,17.51,17.5,17.51,16200.0,13.7418,13.7497,13.7418,13.7497,16200.0
2006-08-25 11:15:00,17.5,17.52,17.5,17.5,24600.0,13.7418,13.7575,13.7418,13.7418,24600.0
2006-08-25 11:20:00,17.5,17.5,17.49,17.5,8200.0,13.7418,13.7418,13.7339,13.7418,8200.0
2006-08-25 11:25:00,17.5,17.51,17.5,17.51,10400.0,13.7418,13.7497,13.7418,13.7497,10400.0
2006-08-25 11:30:00,17.51,17.53,17.49,17.5,20800.0,13.7497,13.7654,13.7339,13.7418,20800.0
2006-08-25 11:35:00,17.5,17.5,17.47,17.47,22800.0,13.7418,13.7418,13.7182,13.7182,22800.0
2006-08-25 11:40:00,17.47,17.48,17.47,17.48,5400.0,13.7182,13.7261,13.7182,13.7261,5400.0
2006-08-25 11:45:00,17.48,17.49,17.47,17.48,12000.0,13.7261,13.7339,13.7182,13.7261,12000.0
2006-08-25 11:50:00,17.48,17.5,17.48,17.5,13400.0,13.7261,13.7418,13.7261,13.7418,13400.0
2006-08-25 11:55:00,17.5,17.52,17.5,17.5,20200.0,13.7418,13.7575,13.7418,13.7418,20200.0
2006-08-25 12:00:00,17.5,17.51,17.5,17.5,13800.0,13.7418,13.7497,13.7418,13.7418,13800.0
2006-08-25 12:05:00,17.5,17.52,17.49,17.52,14600.0,13.7418,13.7575,13.7339,13.7575,14600.0
2006-08-25 12:10:00,17.52,17.52,17.5,17.5,5000.0,13.7575,13.7575,13.7418,13.7418,5000.0
2006-08-25 12:15:00,17.5,17.5,17.48,17.49,9400.0,13.7418,13.7418,13.7261,13.7339,9400.0
2006-08-25 12:20:00,17.5,17.5,17.5,17.5,7800.0,13.7418,13.7418,13.7418,13.7418,7800.0
2006-08-25 12:25:00,17.5,17.5,17.5,17.5,3400.0,13.7418,13.7418,13.7418,13.7418,3400.0
2006-08-25 12:30:00,17.5,17.5,17.5,17.5,10400.0,13.7418,13.7418,13.7418,13.7418,10400.0
2006-08-25 12:35:00,17.5,17.5,17.5,17.5,18200.0,13.7418,13.7418,13.7418,13.7418,18200.0
2006-08-25 12:40:00,17.5,17.5,17.49,17.5,9600.0,13.7418,13.7418,13.7339,13.7418,9600.0
2006-08-25 12:45:00,17.5,17.5,17.48,17.49,18200.0,13.7418,13.7418,13.7261,13.7339,18200.0
2006-08-25 12:50:00,17.48,17.48,17.46,17.46,23200.0,13.7261,13.7261,13.7104,13.7104,23200.0
2006-08-25 12:55:00,17.47,17.47,17.45,17.47,10000.0,13.7182,13.7182,13.7025,13.7182,10000.0
2006-08-25 13:00:00,17.47,17.47,17.45,17.45,15000.0,13.7182,13.7182,13.7025,13.7025,15000.0
2006-08-25 13:05:00,17.45,17.47,17.45,17.46,8600.0,13.7025,13.7182,13.7025,13.7104,8600.0
2006-08-25 13:10:00,17.46,17.48,17.46,17.48,10000.0,13.7104,13.7261,13.7104,13.7261,10000.0
2006-08-25 13:15:00,17.47,17.47,17.45,17.46,18400.0,13.7182,13.7182,13.7025,13.7104,18400.0
2006-08-25 13:20:00,17.46,17.46,17.45,17.45,11000.0,13.7104,13.7104,13.7025,13.7025,11000.0
2006-08-25 13:25:00,17.45,17.45,17.45,17.45,7200.0,13.7025,13.7025,13.7025,13.7025,7200.0
2006-08-25 13:30:00,17.45,17.47,17.44,17.47,8000.0,13.7025,13.7182,13.6947,13.7182,8000.0
2006-08-25 13:35:00,17.46,17.49,17.46,17.49,16400.0,13.7104,13.7339,13.7104,13.7339,16400.0
2006-08-25 13:40:00,17.48,17.48,17.47,17.48,15600.0,13.7261,13.7261,13.7182,13.7261,15600.0
2006-08-25 13:45:00,17.48,17.48,17.47,17.48,14800.0,13.7261,13.7261,13.7182,13.7261,14800.0
2006-08-25 13:50:00,17.47,17.48,17.47,17.47,7600.0,13.7182,13.7261,13.7182,13.7182,7600.0
2006-08-25 13:55:00,17.47,17.5,17.47,17.5,231400.0,13.7182,13.7418,13.7182,13.7418,231400.0
2006-08-25 14:00:00,17.5,17.51,17.49,17.49,92200.0,13.7418,13.7497,13.7339,13.7339,92200.0
2006-08-25 14:05:00,17.49,17.5,17.49,17.5,92400.0,13.7339,13.7418,13.7339,13.7418,92400.0
2006-08-25 14:10:00,17.5,17.5,17.48,17.49,9000.0,13.7418,13.7418,13.7261,13.7339,9000.0
2006-08-25 14:15:00,17.49,17.5,17.49,17.5,15200.0,13.7339,13.7418,13.7339,13.7418,15200.0
2006-08-25 14:20:00,17.5,17.5,17.5,17.5,26600.0,13.7418,13.7418,13.7418,13.7418,26600.0
2006-08-25 14:25:00,17.5,17.5,17.49,17.5,8200.0,13.7418,13.7418,13.7339,13.7418,8200.0
2006-08-25 14:30:00,17.5,17.5,17.49,17.5,68600.0,13.7418,13.7418,13.7339,13.7418,68600.0
2006-08-25 14:35:00,17.5,17.5,17.49,17.5,184200.0,13.7418,13.7418,13.7339,13.7418,184200.0
2006-08-25 14:40:00,17.5,17.5,17.49,17.5,11600.0,13.7418,13.7418,13.7339,13.7418,11600.0
2006-08-25 14:45:00,17.5,17.5,17.49,17.5,10600.0,13.7418,13.7418,13.7339,13.7418,10600.0
2006-08-25 14:50:00,17.5,17.5,17.49,17.5,7000.0,13.7418,13.7418,13.7339,13.7418,7000.0
2006-08-25 14:55:00,17.5,17.5,17.49,17.5,71200.0,13.7418,13.7418,13.7339,13.7418,71200.0
2006-08-25 15:00:00,17.5,17.51,17.49,17.5,42000.0,13.7418,13.7497,13.7339,13.7418,42000.0
2006-08-25 15:05:00,17.49,17.5,17.49,17.5,18400.0,13.7339,13.7418,13.7339,13.7418,18400.0
2006-08-25 15:10:00,17.5,17.5,17.49,17.5,106600.0,13.7418,13.7418,13.7339,13.7418,106600.0
2006-08-25 15:15:00,17.5,17.5,17.49,17.5,16200.0,13.7418,13.7418,13.7339,13.7418,16200.0
2006-08-25 15:20:00,17.5,17.5,17.49,17.49,16000.0,13.7418,13.7418,13.7339,13.7339,16000.0
2006-08-25 15:25:00,17.49,17.5,17.49,17.49,87400.0,13.7339,13.7418,13.7339,13.7339,87400.0
2006-08-25 15:30:00,17.49,17.5,17.49,17.5,13600.0,13.7339,13.7418,13.7339,13.7418,13600.0
2006-08-25 15:35:00,17.5,17.5,17.49,17.5,11000.0,13.7418,13.7418,13.7339,13.7418,11000.0
2006-08-25 15:40:00,17.5,17.5,17.49,17.49,12200.0,13.7418,13.7418,13.7339,13.7339,12200.0
2006-08-25 15:45:00,17.5,17.5,17.49,17.5,12200.0,13.7418,13.7418,13.7339,13.7418,12200.0
2006-08-25 15:50:00,17.5,17.5,17.48,17.48,28600.0,13.7418,13.7418,13.7261,13.7261,28600.0
2006-08-25 15:55:00,17.48,17.48,17.46,17.47,84000.0,13.7261,13.7261,13.7104,13.7182,84000.0
2006-08-28 09:30:00,17.5,17.53,17.49,17.49,20000.0,13.7418,13.7654,13.7339,13.7339,20000.0
2006-08-28 09:35:00,17.5,17.52,17.49,17.52,9000.0,13.7418,13.7575,13.7339,13.7575,9000.0
2006-08-28 09:40:00,17.52,17.53,17.5,17.5,27600.0,13.7575,13.7654,13.7418,13.7418,27600.0
2006-08-28 09:45:00,17.5,17.5,17.48,17.5,40400.0,13.7418,13.7418,13.7261,13.7418,40400.0
2006-08-28 09:50:00,17.5,17.53,17.5,17.53,18400.0,13.7418,13.7654,13.7418,13.7654,18400.0
2006-08-28 09:55:00,17.52,17.56,17.52,17.56,30000.0,13.7575,13.7889,13.7575,13.7889,30000.0
2006-08-28 10:00:00,17.55,17.59,17.55,17.58,30800.0,13.7811,13.8125,13.7811,13.8046,30800.0
2006-08-28 10:05:00,17.59,17.61,17.56,17.57,174800.0,13.8125,13.8282,13.7889,13.7968,174800.0
2006-08-28 10:10:00,17.57,17.64,17.56,17.64,27200.0,13.7968,13.8517,13.7889,13.8517,27200.0
2006-08-28 10:15:00,17.64,17.66,17.62,17.63,22400.0,13.8517,13.8674,13.836,13.8439,22400.0
2006-08-28 10:20:00,17.63,17.65,17.63,17.65,40400.0,13.8439,13.8596,13.8439,13.8596,40400.0
2006-08-28 10:25:00,17.65,17.65,17.61,17.63,15400.0,13.8596,13.8596,13.8282,13.8439,15400.0
2006-08-28 10:30:00,17.62,17.66,17.61,17.64,24400.0,13.836,13.8674,13.8282,13.8517,24400.0
2006-08-28 10:35:00,17.64,17.67,17.63,17.65,26200.0,13.8517,13.8753,13.8439,13.8596,26200.0
2006-08-28 10:40:00,17.66,17.69,17.65,17.68,19400.0,13.8674,13.891,13.8596,13.8831,19400.0
2006-08-28 10:45:00,17.68,17.69,17.66,17.68,27800.0,13.8831,13.891,13.8674,13.8831,27800.0
2006-08-28 10:50:00,17.68,17.69,17.66,17.67,26400.0,13.8831,13.891,13.8674,13.8753,26400.0
2006-08-28 10:55:00,17.67,17.68,17.66,17.67,16800.0,13.8753,13.8831,13.8674,13.8753,16800.0
2006-08-28 11:00:00,17.67,17.73,17.67,17.72,41200.0,13.8753,13.9224,13.8753,13.9146,41200.0
2006-08-28 11:05:00,17.72,17.79,17.72,17.79,20800.0,13.9146,13.9695,13.9146,13.9695,20800.0
2006-08-28 11:10:00,17.8,17.8,17.77,17.77,31200.0,13.9774,13.9774,13.9538,13.9538,31200.0
2006-08-28 11:15:00,17.77,17.78,17.76,17.76,18600.0,13.9538,13.9617,13.946,13.946,18600.0
2006-08-28 11:20:00,17.77,17.78,17.76,17.77,23000.0,13.9538,13.9617,13.946,13.9538,23000.0
2006-08-28 11:25:00,17.78,17.79,17.77,17.77,27600.0,13.9617,13.9695,13.9538,13.9538,27600.0
2006-08-28 11:30:00,17.78,17.78,17.77,17.78,17800.0,13.9617,13.9617,13.9538,13.9617,17800.0
2006-08-28 11:35:00,17.79,17.79,17.77,17.77,24200.0,13.9695,13.9695,13.9538,13.9538,24200.0
2006-08-28 11:40:00,17.77,17.78,17.76,17.76,18200.0,13.9538,13.9617,13.946,13.946,18200.0
2006-08-28 11:45:00,17.77,17.77,17.76,17.77,31800.0,13.9538,13.9538,13.946,13.9538,31800.0
2006-08-28 11:50:00,17.77,17.79,17.76,17.79,63800.0,13.9538,13.9695,13.946,13.9695,63800.0
2006-08-28 11:55:00,17.78,17.79,17.78,17.79,26800.0,13.9617,13.9695,13.9617,13.9695,26800.0
2006-08-28 12:00:00,17.79,17.81,17.79,17.8,25000.0,13.9695,13.9852,13.9695,13.9774,25000.0
2006-08-28 12:05:00,17.8,17.81,17.79,17.81,4800.0,13.9774,13.9852,13.9695,13.9852,4800.0
2006-08-28 12:10:00,17.81,17.82,17.8,17.8,15400.0,13.9852,13.9931,13.9774,13.9774,15400.0
2006-08-28 12:15:00,17.8,17.81,17.8,17.81,24200.0,13.9774,13.9852,13.9774,13.9852,24200.0
2006-08-28 12:20:00,17.81,17.81,17.8,17.81,17800.0,13.9852,13.9852,13.9774,13.9852,17800.0
2006-08-28 12:25:00,17.8,17.8,17.79,17.79,19600.0,13.9774,13.9774,13.9695,13.9695,19600.0
2006-08-28 12:30:00,17.79,17.8,17.78,17.8,20800.0,13.9695,13.9774,13.9617,13.9774,20800.0
2006-08-28 12:35:00,17.8,17.82,17.79,17.81,6800.0,13.9774,13.9931,13.9695,13.9852,6800.0
2006-08-28 12:40:00,17.82,17.84,17.82,17.83,13800.0,13.9931,14.0088,13.9931,14.0009,13800.0
2006-08-28 12:45:00,17.83,17.84,17.83,17.84,9600.0,14.0009,14.0088,14.0009,14.0088,9600.0
2006-08-28 12:50:00,17.84,17.85,17.83,17.85,22800.0,14.0088,14.0166,14.0009,14.0166,22800.0
2006-08-28 12:55:00,17.85,17.86,17.84,17.84,14800.0,14.0166,14.0245,14.0088,14.0088,14800.0
2006-08-28 13:00:00,17.84,17.84,17.82,17.82,13400.0,14.0088,14.0088,13.9931,13.9931,13400.0
2006-08-28 13:05:00,17.82,17.84,17.82,17.84,20600.0,13.9931,14.0088,13.9931,14.0088,20600.0
2006-08-28 13:10:00,17.84,17.84,17.83,17.84,26600.0,14.0088,14.0088,14.0009,14.0088,26600.0
2006-08-28 13:15:00,17.84,17.86,17.83,17.86,10600.0,14.0088,14.0245,14.0009,14.0245,10600.0
2006-08-28 13:20:00,17.86,17.86,17.85,17.86,32200.0,14.0245,14.0245,14.0166,14.0245,32200.0
2006-08-28 13:25:00,17.86,17.88,17.84,17.86,76200.0,14.0245,14.0402,14.0088,14.0245,76200.0
2006-08-28 13:30:00,17.86,17.88,17.85,17.88,13400.0,14.0245,14.0402,14.0166,14.0402,13400.0
2006-08-28 13:35:00,17.88,17.89,17.87,17.89,24600.0,14.0402,14.048,14.0323,14.048,24600.0
2006-08-28 13:40:00,17.88,17.88,17.86,17.86,8000.0,14.0402,14.0402,14.0245,14.0245,8000.0
2006-08-28 13:45:00,17.86,17.87,17.86,17.86,5400.0,14.0245,14.0323,14.0245,14.0245,5400.0
2006-08-28 13:50:00,17.87,17.87,17.86,17.86,6600.0,14.0323,14.0323,14.0245,14.0245,6600.0
2006-08-28 13:55:00,17.86,17.86,17.84,17.85,15400.0,14.0245,14.0245,14.0088,14.0166,15400.0
2006-08-28 14:00:00,17.85,17.86,17.84,17.85,27800.0,14.0166,14.0245,14.0088,14.0166,27800.0
2006-08-28 14:05:00,17.85,17.86,17.85,17.86,30000.0,14.0166,14.0245,14.0166,14.0245,30000.0
2006-08-28 14:10:00,17.86,17.89,17.85,17.88,22000.0,14.0245,14.048,14.0166,14.0402,22000.0
2006-08-28 14:15:00,17.88,17.88,17.87,17.87,7400.0,14.0402,14.0402,14.0323,14.0323,7400.0
2006-08-28 14:20:00,17.87,17.88,17.86,17.87,19800.0,14.0323,14.0402,14.0245,14.0323,19800.0
2006-08-28 14:25:00,17.88,17.88,17.86,17.87,14000.0,14.0402,14.0402,14.0245,14.0323,14000.0
2006-08-28 14:30:00,17.87,17.87,17.86,17.86,18600.0,14.0323,14.0323,14.0245,14.0245,18600.0
2006-08-28 14:35:00,17.86,17.88,17.86,17.87,19800.0,14.0245,14.0402,14.0245,14.0323,19800.0
2006-08-28 14:40:00,17.87,17.88,17.86,17.86,36800.0,14.0323,14.0402,14.0245,14.0245,36800.0
2006-08-28 14:45:00,17.86,17.88,17.85,17.86,37600.0,14.0245,14.0402,14.0166,14.0245,37600.0
2006-08-28 14:50:00,17.86,17.89,17.86,17.89,19600.0,14.0245,14.048,14.0245,14.048,19600.0
2006-08-28 14:55:00,17.9,17.92,17.89,17.92,22000.0,14.0559,14.0716,14.048,14.0716,22000.0
2006-08-28 15:00:00,17.92,17.93,17.91,17.92,45600.0,14.0716,14.0795,14.0637,14.0716,45600.0
2006-08-28 15:05:00,17.91,17.93,17.91,17.92,32800.0,14.0637,14.0795,14.0637,14.0716,32800.0
2006-08-28 15:10:00,17.93,17.93,17.92,17.92,26000.0,14.0795,14.0795,14.0716,14.0716,26000.0
2006-08-28 15:15:00,17.92,17.93,17.91,17.92,36800.0,14.0716,14.0795,14.0637,14.0716,36800.0
2006-08-28 15:20:00,17.92,17.93,17.91,17.93,39000.0,14.0716,14.0795,14.0637,14.0795,39000.0
2006-08-28 15:25:00,17.93,17.94,17.93,17.93,33400.0,14.0795,14.0873,14.0795,14.0795,33400.0
2006-08-28 15:30:00,17.93,17.94,17.93,17.93,27400.0,14.0795,14.0873,14.0795,14.0795,27400.0
2006-08-28 15:35:00,17.93,17.93,17.9,17.91,43000.0,14.0795,14.0795,14.0559,14.0637,43000.0
2006-08-28 15:40:00,17.9,17.9,17.87,17.89,20600.0,14.0559,14.0559,14.0323,14.048,20600.0
2006-08-28 15:45:00,17.89,17.9,17.89,17.89,44800.0,14.048,14.0559,14.048,14.048,44800.0
2006-08-28 15:50:00,17.89,17.91,17.88,17.9,31600.0,14.048,14.0637,14.0402,14.0559,31600.0
2006-08-28 15:55:00,17.9,17.91,17.88,17.88,30200.0,14.0559,14.0637,14.0402,14.0402,30200.0
2006-08-29 09:30:00,17.86,17.96,17.86,17.95,31200.0,14.0245,14.103,14.0245,14.0952,31200.0
2006-08-29 09:35:00,17.96,18.05,17.93,18.05,26400.0,14.103,14.1737,14.0795,14.1737,26400.0
2006-08-29 09:40:00,18.05,18.07,18.04,18.07,29600.0,14.1737,14.1894,14.1658,14.1894,29600.0
2006-08-29 09:45:00,18.07,18.09,18.05,18.09,24200.0,14.1894,14.2051,14.1737,14.2051,24200.0
2006-08-29 09:50:00,18.08,18.11,18.07,18.08,30800.0,14.1972,14.2208,14.1894,14.1972,30800.0
2006-08-29 09:55:00,18.08,18.09,18.07,18.08,30600.0,14.1972,14.2051,14.1894,14.1972,30600.0
2006-08-29 10:00:00,18.08,18.1,18.03,18.1,48800.0,14.1972,14.2129,14.158,14.2129,48800.0
2006-08-29 10:05:00,18.09,18.1,18.08,18.09,24200.0,14.2051,14.2129,14.1972,14.2051,24200.0
2006-08-29 10:10:00,18.09,18.09,18.06,18.08,40400.0,14.2051,14.2051,14.1815,14.1972,40400.0
2006-08-29 10:15:00,18.08,18.08,18.02,18.03,40200.0,14.1972,14.1972,14.1501,14.158,40200.0
2006-08-29 10:20:00,18.03,18.04,18.01,18.02,51600.0,14.158,14.1658,14.1423,14.1501,51600.0
2006-08-29 10:25:00,18.02,18.02,18.0,18.0,38200.0,14.1501,14.1501,14.1344,14.1344,38200.0
2006-08-29 10:30:00,18.0,18.04,18.0,18.03,46200.0,14.1344,14.1658,14.1344,14.158,46200.0
2006-08-29 10:35:00,18.03,18.04,18.03,18.03,53600.0,14.158,14.1658,14.158,14.158,53600.0
2006-08-29 10:40:00,18.03,18.04,18.03,18.03,34000.0,14.158,14.1658,14.158,14.158,34000.0
2006-08-29 10:45:00,18.03,18.04,18.03,18.04,17200.0,14.158,14.1658,14.158,14.1658,17200.0
2006-08-29 10:50:00,18.03,18.03,18.03,18.03,29800.0,14.158,14.158,14.158,14.158,29800.0
2006-08-29 10:55:00,18.02,18.04,18.02,18.04,34600.0,14.1501,14.1658,14.1501,14.1658,34600.0
2006-08-29 11:00:00,18.05,18.06,18.04,18.06,19800.0,14.1737,14.1815,14.1658,14.1815,19800.0
2006-08-29 11:05:00,18.05,18.06,18.05,18.06,37400.0,14.1737,14.1815,14.1737,14.1815,37400.0
2006-08-29 11:10:00,18.06,18.06,18.05,18.06,37600.0,14.1815,14.1815,14.1737,14.1815,37600.0
2006-08-29 11:15:00,18.06,18.07,18.05,18.06,23800.0,14.1815,14.1894,14.1737,14.1815,23800.0
2006-08-29 11:20:00,18.06,18.06,18.04,18.04,16000.0,14.1815,14.1815,14.1658,14.1658,16000.0
2006-08-29 11:25:00,18.04,18.05,18.03,18.04,17600.0,14.1658,14.1737,14.158,14.1658,17600.0
2006-08-29 11:30:00,18.04,18.05,18.03,18.03,14400.0,14.1658,14.1737,14.158,14.158,14400.0
2006-08-29 11:35:00,18.03,18.05,18.03,18.04,21600.0,14.158,14.1737,14.158,14.1658,21600.0
2006-08-29 11:40:00,18.04,18.06,18.03,18.06,38000.0,14.1658,14.1815,14.158,14.1815,38000.0
2006-08-29 11:45:00,18.06,18.08,18.06,18.08,33800.0,14.1815,14.1972,14.1815,14.1972,33800.0
2006-08-29 11:50:00,18.08,18.08,18.08,18.08,5400.0,14.1972,14.1972,14.1972,14.1972,5400.0
2006-08-29 11:55:00,18.08,18.1,18.08,18.1,67000.0,14.1972,14.2129,14.1972,14.2129,67000.0
2006-08-29 12:00:00,18.09,18.1,18.09,18.09,33400.0,14.2051,14.2129,14.2051,14.2051,33400.0
2006-08-29 12:05:00,18.09,18.1,18.08,18.1,31200.0,14.2051,14.2129,14.1972,14.2129,31200.0
2006-08-29 12:10:00,18.1,18.1,18.09,18.09,21000.0,14.2129,14.2129,14.2051,14.2051,21000.0
2006-08-29 12:15:00,18.09,18.11,18.08,18.11,50600.0,14.2051,14.2208,14.1972,14.2208,50600.0
2006-08-29 12:20:00,18.11,18.13,18.11,18.12,34000.0,14.2208,14.2365,14.2208,14.2287,34000.0
2006-08-29 12:25:00,18.12,18.16,18.12,18.15,27600.0,14.2287,14.2601,14.2287,14.2522,27600.0
2006-08-29 12:30:00,18.14,18.15,18.13,18.14,14200.0,14.2444,14.2522,14.2365,14.2444,14200.0
2006-08-29 12:35:00,18.13,18.13,18.11,18.12,9600.0,14.2365,14.2365,14.2208,14.2287,9600.0
2006-08-29 12:40:00,18.12,18.13,18.11,18.11,5400.0,14.2287,14.2365,14.2208,14.2208,5400.0
2006-08-29 12:45:00,18.13,18.13,18.11,18.11,19200.0,14.2365,14.2365,14.2208,14.2208,19200.0
2006-08-29 12:50:00,18.12,18.13,18.12,18.13,25400.0,14.2287,14.2365,14.2287,14.2365,25400.0
2006-08-29 12:55:00,18.13,18.13,18.12,18.13,15000.0,14.2365,14.2365,14.2287,14.2365,15000.0
2006-08-29 13:00:00,18.13,18.14,18.13,18.14,18000.0,14.2365,14.2444,14.2365,14.2444,18000.0
2006-08-29 13:05:00,18.14,18.16,18.14,18.16,33000.0,14.2444,14.2601,14.2444,14.2601,33000.0
2006-08-29 13:10:00,18.16,18.18,18.16,18.18,28200.0,14.2601,14.2758,14.2601,14.2758,28200.0
2006-08-29 13:15:00,18.18,18.21,18.18,18.2,42400.0,14.2758,14.2993,14.2758,14.2915,42400.0
2006-08-29 13:20:00,18.2,18.22,18.19,18.22,35600.0,14.2915,14.3072,14.2836,14.3072,35600.0
2006-08-29 13:25:00,18.22,18.25,18.22,18.24,29600.0,14.3072,14.3307,14.3072,14.3229,29600.0
2006-08-29 13:30:00,18.24,18.26,18.23,18.25,127200.0,14.3229,14.3386,14.315,14.3307,127200.0
2006-08-29 13:35:00,18.25,18.25,18.23,18.24,42600.0,14.3307,14.3307,14.315,14.3229,42600.0
2006-08-29 13:40:00,18.24,18.24,18.2,18.2,30200.0,14.3229,14.3229,14.2915,14.2915,30200.0
2006-08-29 13:45:00,18.2,18.2,18.18,18.18,10200.0,14.2915,14.2915,14.2758,14.2758,10200.0
2006-08-29 13:50:00,18.18,18.18,18.17,18.17,10800.0,14.2758,14.2758,14.2679,14.2679,10800.0
2006-08-29 13:55:00,18.16,18.16,18.15,18.16,24000.0,14.2601,14.2601,14.2522,14.2601,24000.0
2006-08-29 14:00:00,18.16,18.17,18.15,18.15,31000.0,14.2601,14.2679,14.2522,14.2522,31000.0
2006-08-29 14:05:00,18.16,18.18,18.16,18.17,42400.0,14.2601,14.2758,14.2601,14.2679,42400.0
2006-08-29 14:10:00,18.17,18.18,18.17,18.18,24400.0,14.2679,14.2758,14.2679,14.2758,24400.0
2006-08-29 14:15:00,18.18,18.25,18.18,18.25,44000.0,14.2758,14.3307,14.2758,14.3307,44000.0
2006-08-29 14:20:00,18.25,18.25,18.21,18.21,45600.0,14.3307,14.3307,14.2993,14.2993,45600.0
2006-08-29 14:25:00,18.21,18.21,18.2,18.2,34600.0,14.2993,14.2993,14.2915,14.2915,34600.0
2006-08-29 14:30:00,18.2,18.24,18.2,18.23,36000.0,14.2915,14.3229,14.2915,14.315,36000.0
2006-08-29 14:35:00,18.23,18.26,18.23,18.26,71600.0,14.315,14.3386,14.315,14.3386,71600.0
2006-08-29 14:40:00,18.27,18.29,18.25,18.25,34400.0,14.3464,14.3621,14.3307,14.3307,34400.0
2006-08-29 14:45:00,18.25,18.27,18.24,18.25,18800.0,14.3307,14.3464,14.3229,14.3307,18800.0
2006-08-29 14:50:00,18.25,18.25,18.25,18.25,29000.0,14.3307,14.3307,14.3307,14.3307,29000.0
2006-08-29 14:55:00,18.25,18.27,18.25,18.27,36200.0,14.3307,14.3464,14.3307,14.3464,36200.0
2006-08-29 15:00:00,18.26,18.27,18.23,18.23,59800.0,14.3386,14.3464,14.315,14.315,59800.0
2006-08-29 15:05:00,18.23,18.24,18.21,18.21,40200.0,14.315,14.3229,14.2993,14.2993,40200.0
2006-08-29 15:10:00,18.21,18.21,18.18,18.2,72600.0,14.2993,14.2993,14.2758,14.2915,72600.0
2006-08-29 15:15:00,18.19,18.23,18.19,18.23,32000.0,14.2836,14.315,14.2836,14.315,32000.0
2006-08-29 15:20:00,18.23,18.24,18.22,18.23,49400.0,14.315,14.3229,14.3072,14.315,49400.0
2006-08-29 15:25:00,18.23,18.25,18.23,18.24,31000.0,14.315,14.3307,14.315,14.3229,31000.0
2006-08-29 15:30:00,18.25,18.28,18.24,18.27,52200.0,14.3307,14.3543,14.3229,14.3464,52200.0
2006-08-29 15:35:00,18.27,18.29,18.27,18.28,43000.0,14.3464,14.3621,14.3464,14.3543,43000.0
2006-08-29 15:40:00,18.28,18.29,18.27,18.27,35200.0,14.3543,14.3621,14.3464,14.3464,35200.0
2006-08-29 15:45:00,18.27,18.29,18.27,18.28,38800.0,14.3464,14.3621,14.3464,14.3543,38800.0
2006-08-29 15:50:00,18.28,18.29,18.26,18.26,34200.0,14.3543,14.3621,14.3386,14.3386,34200.0
2006-08-29 15:55:00,18.26,18.26,18.24,18.25,86800.0,14.3386,14.3386,14.3229,14.3307,86800.0
2006-08-30 09:30:00,18.19,18.22,18.19,18.22,21400.0,14.2836,14.3072,14.2836,14.3072,21400.0
2006-08-30 09:35:00,18.25,18.3,18.25,18.3,11600.0,14.3307,14.37,14.3307,14.37,11600.0
2006-08-30 09:40:00,18.28,18.34,18.28,18.33,28000.0,14.3543,14.4014,14.3543,14.3936,28000.0
2006-08-30 09:45:00,18.31,18.35,18.26,18.26,16400.0,14.3778,14.4093,14.3386,14.3386,16400.0
2006-08-30 09:50:00,18.25,18.28,18.25,18.25,11600.0,14.3307,14.3543,14.3307,14.3307,11600.0
2006-08-30 09:55:00,18.25,18.25,18.18,18.18,27400.0,14.3307,14.3307,14.2758,14.2758,27400.0
2006-08-30 10:00:00,18.18,18.22,18.16,18.2,15600.0,14.2758,14.3072,14.2601,14.2915,15600.0
2006-08-30 10:05:00,18.2,18.23,18.2,18.23,9600.0,14.2915,14.315,14.2915,14.315,9600.0
2006-08-30 10:10:00,18.23,18.24,18.2,18.21,16200.0,14.315,14.3229,14.2915,14.2993,16200.0
2006-08-30 10:15:00,18.2,18.2,18.18,18.19,9600.0,14.2915,14.2915,14.2758,14.2836,9600.0
2006-08-30 10:20:00,18.18,18.23,18.18,18.23,8400.0,14.2758,14.315,14.2758,14.315,8400.0
2006-08-30 10:25:00,18.23,18.33,18.23,18.32,28000.0,14.315,14.3936,14.315,14.3857,28000.0
2006-08-30 10:30:00,18.33,18.35,18.33,18.33,22600.0,14.3936,14.4093,14.3936,14.3936,22600.0
2006-08-30 10:35:00,18.33,18.36,18.33,18.35,29600.0,14.3936,14.4171,14.3936,14.4093,29600.0
2006-08-30 10:40:00,18.34,18.35,18.33,18.35,19800.0,14.4014,14.4093,14.3936,14.4093,19800.0
2006-08-30 10:45:00,18.34,18.34,18.3,18.31,20600.0,14.4014,14.4014,14.37,14.3778,20600.0
2006-08-30 10:50:00,18.31,18.33,18.3,18.33,13600.0,14.3778,14.3936,14.37,14.3936,13600.0
2006-08-30 10:55:00,18.33,18.33,18.31,18.32,9200.0,14.3936,14.3936,14.3778,14.3857,9200.0
2006-08-30 11:00:00,18.32,18.32,18.3,18.31,22000.0,14.3857,14.3857,14.37,14.3778,22000.0
2006-08-30 11:05:00,18.31,18.31,18.29,18.31,16000.0,14.3778,14.3778,14.3621,14.3778,16000.0
2006-08-30 11:10:00,18.31,18.31,18.28,18.28,14800.0,14.3778,14.3778,14.3543,14.3543,14800.0
2006-08-30 11:15:00,18.28,18.31,18.28,18.31,9800.0,14.3543,14.3778,14.3543,14.3778,9800.0
2006-08-30 11:20:00,18.32,18.34,18.31,18.34,14400.0,14.3857,14.4014,14.3778,14.4014,14400.0
2006-08-30 11:25:00,18.34,18.35,18.33,18.35,11400.0,14.4014,14.4093,14.3936,14.4093,11400.0
2006-08-30 11:30:00,18.34,18.35,18.33,18.34,24200.0,14.4014,14.4093,14.3936,14.4014,24200.0
2006-08-30 11:35:00,18.34,18.35,18.32,18.32,23000.0,14.4014,14.4093,14.3857,14.3857,23000.0
2006-08-30 11:40:00,18.32,18.32,18.31,18.31,11400.0,14.3857,14.3857,14.3778,14.3778,11400.0
2006-08-30 11:45:00,18.31,18.31,18.3,18.31,5200.0,14.3778,14.3778,14.37,14.3778,5200.0
2006-08-30 11:50:00,18.3,18.33,18.3,18.33,9000.0,14.37,14.3936,14.37,14.3936,9000.0
2006-08-30 11:55:00,18.33,18.34,18.32,18.33,9000.0,14.3936,14.4014,14.3857,14.3936,9000.0
2006-08-30 12:00:00,18.34,18.35,18.34,18.34,8800.0,14.4014,14.4093,14.4014,14.4014,8800.0
2006-08-30 12:05:00,18.34,18.34,18.32,18.33,15800.0,14.4014,14.4014,14.3857,14.3936,15800.0
2006-08-30 12:10:00,18.32,18.34,18.32,18.32,18000.0,14.3857,14.4014,14.3857,14.3857,18000.0
2006-08-30 12:15:00,18.33,18.34,18.33,18.34,14000.0,14.3936,14.4014,14.3936,14.4014,14000.0
2006-08-30 12:20:00,18.34,18.35,18.34,18.34,6000.0,14.4014,14.4093,14.4014,14.4014,6000.0
2006-08-30 12:25:00,18.34,18.35,18.34,18.34,11800.0,14.4014,14.4093,14.4014,14.4014,11800.0
2006-08-30 12:30:00,18.35,18.36,18.34,18.35,12200.0,14.4093,14.4171,14.4014,14.4093,12200.0
2006-08-30 12:35:00,18.36,18.37,18.36,18.37,8800.0,14.4171,14.425,14.4171,14.425,8800.0
2006-08-30 12:40:00,18.36,18.38,18.36,18.38,9600.0,14.4171,14.4328,14.4171,14.4328,9600.0
2006-08-30 12:45:00,18.37,18.37,18.36,18.36,7600.0,14.425,14.425,14.4171,14.4171,7600.0
2006-08-30 12:50:00,18.36,18.36,18.34,18.35,23200.0,14.4171,14.4171,14.4014,14.4093,23200.0
2006-08-30 12:55:00,18.35,18.35,18.34,18.35,9800.0,14.4093,14.4093,14.4014,14.4093,9800.0
2006-08-30 13:00:00,18.36,18.36,18.34,18.34,17800.0,14.4171,14.4171,14.4014,14.4014,17800.0
2006-08-30 13:05:00,18.33,18.35,18.33,18.35,18600.0,14.3936,14.4093,14.3936,14.4093,18600.0
2006-08-30 13:10:00,18.35,18.35,18.34,18.35,8200.0,14.4093,14.4093,14.4014,14.4093,8200.0
2006-08-30 13:15:00,18.34,18.35,18.34,18.34,5600.0,14.4014,14.4093,14.4014,14.4014,5600.0
2006-08-30 13:20:00,18.35,18.35,18.34,18.35,9200.0,14.4093,14.4093,14.4014,14.4093,9200.0
2006-08-30 13:25:00,18.35,18.36,18.35,18.36,13000.0,14.4093,14.4171,14.4093,14.4171,13000.0
2006-08-30 13:30:00,18.36,18.38,18.35,18.36,12200.0,14.4171,14.4328,14.4093,14.4171,12200.0
2006-08-30 13:35:00,18.37,18.38,18.37,18.37,9000.0,14.425,14.4328,14.425,14.425,9000.0
2006-08-30 13:40:00,18.36,18.38,18.35,18.38,22600.0,14.4171,14.4328,14.4093,14.4328,22600.0
2006-08-30 13:45:00,18.38,18.38,18.36,18.36,8000.0,14.4328,14.4328,14.4171,14.4171,8000.0
2006-08-30 13:50:00,18.37,18.4,18.37,18.39,29400.0,14.425,14.4485,14.425,14.4407,29400.0
2006-08-30 13:55:00,18.39,18.41,18.38,18.4,29400.0,14.4407,14.4564,14.4328,14.4485,29400.0
2006-08-30 14:00:00,18.4,18.4,18.39,18.39,21600.0,14.4485,14.4485,14.4407,14.4407,21600.0
2006-08-30 14:05:00,18.39,18.39,18.38,18.39,16800.0,14.4407,14.4407,14.4328,14.4407,16800.0
2006-08-30 14:10:00,18.39,18.39,18.36,18.38,21000.0,14.4407,14.4407,14.4171,14.4328,21000.0
2006-08-30 14:15:00,18.37,18.39,18.37,18.38,28600.0,14.425,14.4407,14.425,14.4328,28600.0
2006-08-30 14:20:00,18.38,18.39,18.36,18.39,19000.0,14.4328,14.4407,14.4171,14.4407,19000.0
2006-08-30 14:25:00,18.38,18.39,18.38,18.39,8800.0,14.4328,14.4407,14.4328,14.4407,8800.0
2006-08-30 14:30:00,18.39,18.39,18.37,18.37,16800.0,14.4407,14.4407,14.425,14.425,16800.0
2006-08-30 14:35:00,18.37,18.38,18.36,18.38,37200.0,14.425,14.4328,14.4171,14.4328,37200.0
2006-08-30 14:40:00,18.39,18.41,18.38,18.4,43600.0,14.4407,14.4564,14.4328,14.4485,43600.0
2006-08-30 14:45:00,18.4,18.41,18.39,18.4,24800.0,14.4485,14.4564,14.4407,14.4485,24800.0
2006-08-30 14:50:00,18.39,18.41,18.39,18.41,23600.0,14.4407,14.4564,14.4407,14.4564,23600.0
2006-08-30 14:55:00,18.4,18.42,18.4,18.41,45000.0,14.4485,14.4642,14.4485,14.4564,45000.0
2006-08-30 15:00:00,18.4,18.41,18.39,18.4,54000.0,14.4485,14.4564,14.4407,14.4485,54000.0
2006-08-30 15:05:00,18.4,18.41,18.4,18.41,48000.0,14.4485,14.4564,14.4485,14.4564,48000.0
2006-08-30 15:10:00,18.41,18.42,18.41,18.41,28800.0,14.4564,14.4642,14.4564,14.4564,28800.0
2006-08-30 15:15:00,18.42,18.42,18.41,18.41,13400.0,14.4642,14.4642,14.4564,14.4564,13400.0
2006-08-30 15:20:00,18.41,18.42,18.41,18.41,25200.0,14.4564,14.4642,14.4564,14.4564,25200.0
2006-08-30 15:25:00,18.41,18.41,18.41,18.41,17800.0,14.4564,14.4564,14.4564,14.4564,17800.0
2006-08-30 15:30:00,18.41,18.42,18.41,18.41,26400.0,14.4564,14.4642,14.4564,14.4564,26400.0
2006-08-30 15:35:00,18.41,18.41,18.4,18.4,15400.0,14.4564,14.4564,14.4485,14.4485,15400.0
2006-08-30 15:40:00,18.41,18.41,18.4,18.4,182800.0,14.4564,14.4564,14.4485,14.4485,182800.0
2006-08-30 15:45:00,18.4,18.41,18.39,18.39,27400.0,14.4485,14.4564,14.4407,14.4407,27400.0
2006-08-30 15:50:00,18.39,18.39,18.35,18.35,33600.0,14.4407,14.4407,14.4093,14.4093,33600.0
2006-08-30 15:55:00,18.36,18.38,18.35,18.38,70000.0,14.4171,14.4328,14.4093,14.4328,70000.0
2006-08-31 09:30:00,18.36,18.43,18.36,18.41,33400.0,14.4171,14.4721,14.4171,14.4564,33400.0
2006-08-31 09:35:00,18.45,18.48,18.43,18.48,17400.0,14.4878,14.5113,14.4721,14.5113,17400.0
2006-08-31 09:40:00,18.47,18.48,18.45,18.45,22600.0,14.5035,14.5113,14.4878,14.4878,22600.0
2006-08-31 09:45:00,18.46,18.47,18.4,18.4,39200.0,14.4956,14.5035,14.4485,14.4485,39200.0
2006-08-31 09:50:00,18.4,18.44,18.38,18.44,27400.0,14.4485,14.4799,14.4328,14.4799,27400.0
2006-08-31 09:55:00,18.44,18.44,18.38,18.38,22600.0,14.4799,14.4799,14.4328,14.4328,22600.0
2006-08-31 10:00:00,18.38,18.44,18.38,18.43,26600.0,14.4328,14.4799,14.4328,14.4721,26600.0
2006-08-31 10:05:00,18.43,18.45,18.41,18.41,66200.0,14.4721,14.4878,14.4564,14.4564,66200.0
2006-08-31 10:10:00,18.42,18.42,18.34,18.36,38600.0,14.4642,14.4642,14.4014,14.4171,38600.0
2006-08-31 10:15:00,18.36,18.36,18.33,18.33,36600.0,14.4171,14.4171,14.3936,14.3936,36600.0
2006-08-31 10:20:00,18.35,18.35,18.31,18.31,40200.0,14.4093,14.4093,14.3778,14.3778,40200.0
2006-08-31 10:25:00,18.32,18.36,18.32,18.36,27200.0,14.3857,14.4171,14.3857,14.4171,27200.0
2006-08-31 10:30:00,18.36,18.36,18.34,18.34,26000.0,14.4171,14.4171,14.4014,14.4014,26000.0
2006-08-31 10:35:00,18.34,18.34,18.33,18.34,18400.0,14.4014,14.4014,14.3936,14.4014,18400.0
2006-08-31 10:40:00,18.34,18.34,18.32,18.34,31000.0,14.4014,14.4014,14.3857,14.4014,31000.0
2006-08-31 10:45:00,18.34,18.36,18.33,18.35,17400.0,14.4014,14.4171,14.3936,14.4093,17400.0
2006-08-31 10:50:00,18.35,18.36,18.34,18.36,34400.0,14.4093,14.4171,14.4014,14.4171,34400.0
2006-08-31 10:55:00,18.36,18.36,18.35,18.36,18600.0,14.4171,14.4171,14.4093,14.4171,18600.0
2006-08-31 11:00:00,18.36,18.38,18.35,18.36,35000.0,14.4171,14.4328,14.4093,14.4171,35000.0
2006-08-31 11:05:00,18.36,18.37,18.36,18.36,10200.0,14.4171,14.425,14.4171,14.4171,10200.0
2006-08-31 11:10:00,18.37,18.37,18.35,18.36,13600.0,14.425,14.425,14.4093,14.4171,13600.0
2006-08-31 11:15:00,18.36,18.36,18.36,18.36,11000.0,14.4171,14.4171,14.4171,14.4171,11000.0
2006-08-31 11:20:00,18.36,18.36,18.36,18.36,17800.0,14.4171,14.4171,14.4171,14.4171,17800.0
2006-08-31 11:25:00,18.36,18.36,18.35,18.35,12600.0,14.4171,14.4171,14.4093,14.4093,12600.0
2006-08-31 11:30:00,18.35,18.37,18.35,18.36,21400.0,14.4093,14.425,14.4093,14.4171,21400.0
2006-08-31 11:35:00,18.37,18.38,18.36,18.37,10800.0,14.425,14.4328,14.4171,14.425,10800.0
2006-08-31 11:40:00,18.38,18.39,18.38,18.38,15800.0,14.4328,14.4407,14.4328,14.4328,15800.0
2006-08-31 11:45:00,18.38,18.38,18.36,18.37,14000.0,14.4328,14.4328,14.4171,14.425,14000.0
2006-08-31 11:50:00,18.38,18.38,18.36,18.36,10800.0,14.4328,14.4328,14.4171,14.4171,10800.0
2006-08-31 11:55:00,18.36,18.36,18.35,18.35,15200.0,14.4171,14.4171,14.4093,14.4093,15200.0
2006-08-31 12:00:00,18.36,18.36,18.35,18.36,11800.0,14.4171,14.4171,14.4093,14.4171,11800.0
2006-08-31 12:05:00,18.36,18.36,18.36,18.36,10400.0,14.4171,14.4171,14.4171,14.4171,10400.0
2006-08-31 12:10:00,18.36,18.36,18.34,18.34,16000.0,14.4171,14.4171,14.4014,14.4014,16000.0
2006-08-31 12:15:00,18.34,18.35,18.34,18.35,10200.0,14.4014,14.4093,14.4014,14.4093,10200.0
2006-08-31 12:20:00,18.34,18.36,18.34,18.36,16600.0,14.4014,14.4171,14.4014,14.4171,16600.0
2006-08-31 12:25:00,18.36,18.38,18.36,18.38,20200.0,14.4171,14.4328,14.4171,14.4328,20200.0
2006-08-31 12:30:00,18.38,18.38,18.37,18.37,2800.0,14.4328,14.4328,14.425,14.425,2800.0
2006-08-31 12:35:00,18.37,18.38,18.35,18.35,10800.0,14.425,14.4328,14.4093,14.4093,10800.0
2006-08-31 12:40:00,18.36,18.38,18.36,18.38,10200.0,14.4171,14.4328,14.4171,14.4328,10200.0
2006-08-31 12:45:00,18.38,18.4,18.38,18.4,5600.0,14.4328,14.4485,14.4328,14.4485,5600.0
2006-08-31 12:50:00,18.39,18.4,18.38,18.39,37600.0,14.4407,14.4485,14.4328,14.4407,37600.0
2006-08-31 12:55:00,18.39,18.39,18.36,18.38,9200.0,14.4407,14.4407,14.4171,14.4328,9200.0
2006-08-31 13:00:00,18.38,18.38,18.37,18.37,7800.0,14.4328,14.4328,14.425,14.425,7800.0
2006-08-31 13:05:00,18.37,18.38,18.36,18.37,3800.0,14.425,14.4328,14.4171,14.425,3800.0
2006-08-31 13:10:00,18.37,18.4,18.37,18.39,21400.0,14.425,14.4485,14.425,14.4407,21400.0
2006-08-31 13:15:00,18.39,18.4,18.38,18.4,5600.0,14.4407,14.4485,14.4328,14.4485,5600.0
2006-08-31 13:20:00,18.4,18.41,18.4,18.41,6600.0,14.4485,14.4564,14.4485,14.4564,6600.0
2006-08-31 13:25:00,18.41,18.42,18.41,18.42,7000.0,14.4564,14.4642,14.4564,14.4642,7000.0
2006-08-31 13:30:00,18.42,18.43,18.42,18.43,7000.0,14.4642,14.4721,14.4642,14.4721,7000.0
2006-08-31 13:35:00,18.42,18.43,18.41,18.43,12800.0,14.4642,14.4721,14.4564,14.4721,12800.0
2006-08-31 13:40:00,18.42,18.42,18.4,18.41,12800.0,14.4642,14.4642,14.4485,14.4564,12800.0
2006-08-31 13:45:00,18.41,18.43,18.41,18.43,18200.0,14.4564,14.4721,14.4564,14.4721,18200.0
2006-08-31 13:50:00,18.43,18.43,18.42,18.43,7800.0,14.4721,14.4721,14.4642,14.4721,7800.0
2006-08-31 13:55:00,18.43,18.45,18.43,18.45,11000.0,14.4721,14.4878,14.4721,14.4878,11000.0
2006-08-31 14:00:00,18.45,18.45,18.43,18.43,12200.0,14.4878,14.4878,14.4721,14.4721,12200.0
2006-08-31 14:05:00,18.43,18.44,18.43,18.43,11400.0,14.4721,14.4799,14.4721,14.4721,11400.0
2006-08-31 14:10:00,18.43,18.43,18.41,18.41,20200.0,14.4721,14.4721,14.4564,14.4564,20200.0
2006-08-31 14:15:00,18.42,18.45,18.41,18.45,152200.0,14.4642,14.4878,14.4564,14.4878,152200.0
2006-08-31 14:20:00,18.45,18.46,18.44,18.46,67800.0,14.4878,14.4956,14.4799,14.4956,67800.0
2006-08-31 14:25:00,18.46,18.46,18.44,18.44,23000.0,14.4956,14.4956,14.4799,14.4799,23000.0
2006-08-31 14:30:00,18.44,18.45,18.43,18.43,15600.0,14.4799,14.4878,14.4721,14.4721,15600.0
2006-08-31 14:35:00,18.44,18.45,18.43,18.44,17200.0,14.4799,14.4878,14.4721,14.4799,17200.0
2006-08-31 14:40:00,18.45,18.45,18.45,18.45,9600.0,14.4878,14.4878,14.4878,14.4878,9600.0
2006-08-31 14:45:00,18.45,18.45,18.44,18.44,18800.0,14.4878,14.4878,14.4799,14.4799,18800.0
2006-08-31 14:50:00,18.45,18.47,18.45,18.47,25800.0,14.4878,14.5035,14.4878,14.5035,25800.0
2006-08-31 14:55:00,18.47,18.48,18.47,18.48,13200.0,14.5035,14.5113,14.5035,14.5113,13200.0
2006-08-31 15:00:00,18.48,18.48,18.45,18.45,31800.0,14.5113,14.5113,14.4878,14.4878,31800.0
2006-08-31 15:05:00,18.46,18.46,18.45,18.46,13800.0,14.4956,14.4956,14.4878,14.4956,13800.0
2006-08-31 15:10:00,18.46,18.47,18.46,18.46,27400.0,14.4956,14.5035,14.4956,14.4956,27400.0
2006-08-31 15:15:00,18.46,18.46,18.45,18.46,105200.0,14.4956,14.4956,14.4878,14.4956,105200.0
2006-08-31 15:20:00,18.46,18.47,18.45,18.46,14400.0,14.4956,14.5035,14.4878,14.4956,14400.0
2006-08-31 15:25:00,18.45,18.47,18.45,18.45,35000.0,14.4878,14.5035,14.4878,14.4878,35000.0
2006-08-31 15:30:00,18.46,18.46,18.44,18.45,27000.0,14.4956,14.4956,14.4799,14.4878,27000.0
2006-08-31 15:35:00,18.44,18.45,18.43,18.45,17000.0,14.4799,14.4878,14.4721,14.4878,17000.0
2006-08-31 15:40:00,18.44,18.44,18.43,18.43,18200.0,14.4799,14.4799,14.4721,14.4721,18200.0
2006-08-31 15:45:00,18.43,18.43,18.42,18.42,19800.0,14.4721,14.4721,14.4642,14.4642,19800.0
2006-08-31 15:50:00,18.43,18.43,18.4,18.41,35200.0,14.4721,14.4721,14.4485,14.4564,35200.0
2006-08-31 15:55:00,18.41,18.43,18.4,18.42,38800.0,14.4564,14.4721,14.4485,14.4642,38800.0
2006-09-01 09:30:00,18.53,18.63,18.5,18.62,76800.0,14.5506,14.6291,14.527,14.6213,76800.0
2006-09-01 09:35:00,18.63,18.75,18.63,18.73,78800.0,14.6291,14.7234,14.6291,14.7077,78800.0
2006-09-01 09:40:00,18.73,18.75,18.69,18.7,21400.0,14.7077,14.7234,14.6762,14.6841,21400.0
2006-09-01 09:45:00,18.7,18.77,18.69,18.77,44000.0,14.6841,14.7391,14.6762,14.7391,44000.0
2006-09-01 09:50:00,18.77,18.79,18.74,18.79,37400.0,14.7391,14.7548,14.7155,14.7548,37400.0
2006-09-01 09:55:00,18.79,18.81,18.79,18.8,26800.0,14.7548,14.7705,14.7548,14.7626,26800.0
2006-09-01 10:00:00,18.79,18.8,18.73,18.76,63800.0,14.7548,14.7626,14.7077,14.7312,63800.0
2006-09-01 10:05:00,18.75,18.76,18.73,18.75,46200.0,14.7234,14.7312,14.7077,14.7234,46200.0
2006-09-01 10:10:00,18.74,18.74,18.71,18.72,41800.0,14.7155,14.7155,14.6919,14.6998,41800.0
2006-09-01 10:15:00,18.71,18.72,18.66,18.66,36400.0,14.6919,14.6998,14.6527,14.6527,36400.0
2006-09-01 10:20:00,18.67,18.67,18.62,18.64,29600.0,14.6605,14.6605,14.6213,14.637,29600.0
2006-09-01 10:25:00,18.64,18.65,18.58,18.59,25200.0,14.637,14.6448,14.5899,14.5977,25200.0
2006-09-01 10:30:00,18.58,18.59,18.54,18.55,52000.0,14.5899,14.5977,14.5585,14.5663,52000.0
2006-09-01 10:35:00,18.54,18.56,18.54,18.55,36000.0,14.5585,14.5742,14.5585,14.5663,36000.0
2006-09-01 10:40:00,18.56,18.58,18.56,18.58,16000.0,14.5742,14.5899,14.5742,14.5899,16000.0
2006-09-01 10:45:00,18.58,18.61,18.58,18.61,28200.0,14.5899,14.6134,14.5899,14.6134,28200.0
2006-09-01 10:50:00,18.61,18.64,18.61,18.64,19400.0,14.6134,14.637,14.6134,14.637,19400.0
2006-09-01 10:55:00,18.64,18.64,18.62,18.62,19600.0,14.637,14.637,14.6213,14.6213,19600.0
2006-09-01 11:00:00,18.63,18.63,18.61,18.61,19600.0,14.6291,14.6291,14.6134,14.6134,19600.0
2006-09-01 11:05:00,18.61,18.62,18.61,18.62,16400.0,14.6134,14.6213,14.6134,14.6213,16400.0
2006-09-01 11:10:00,18.61,18.63,18.61,18.63,6400.0,14.6134,14.6291,14.6134,14.6291,6400.0
2006-09-01 11:15:00,18.62,18.64,18.62,18.63,12800.0,14.6213,14.637,14.6213,14.6291,12800.0
2006-09-01 11:20:00,18.63,18.64,18.61,18.64,18800.0,14.6291,14.637,14.6134,14.637,18800.0
2006-09-01 11:25:00,18.64,18.65,18.64,18.65,8200.0,14.637,14.6448,14.637,14.6448,8200.0
2006-09-01 11:30:00,18.66,18.69,18.65,18.69,22600.0,14.6527,14.6762,14.6448,14.6762,22600.0
2006-09-01 11:35:00,18.69,18.73,18.69,18.73,22000.0,14.6762,14.7077,14.6762,14.7077,22000.0
2006-09-01 11:40:00,18.73,18.75,18.73,18.74,33400.0,14.7077,14.7234,14.7077,14.7155,33400.0
2006-09-01 11:45:00,18.73,18.74,18.71,18.73,18800.0,14.7077,14.7155,14.6919,14.7077,18800.0
2006-09-01 11:50:00,18.71,18.72,18.71,18.72,22400.0,14.6919,14.6998,14.6919,14.6998,22400.0
2006-09-01 11:55:00,18.72,18.73,18.71,18.73,9200.0,14.6998,14.7077,14.6919,14.7077,9200.0
2006-09-01 12:00:00,18.73,18.73,18.73,18.73,24600.0,14.7077,14.7077,14.7077,14.7077,24600.0
2006-09-01 12:05:00,18.73,18.74,18.72,18.73,9000.0,14.7077,14.7155,14.6998,14.7077,9000.0
2006-09-01 12:10:00,18.74,18.74,18.73,18.74,5200.0,14.7155,14.7155,14.7077,14.7155,5200.0
2006-09-01 12:15:00,18.74,18.75,18.74,18.75,21000.0,14.7155,14.7234,14.7155,14.7234,21000.0
2006-09-01 12:20:00,18.75,18.76,18.75,18.75,63000.0,14.7234,14.7312,14.7234,14.7234,63000.0
2006-09-01 12:25:00,18.75,18.75,18.75,18.75,12400.0,14.7234,14.7234,14.7234,14.7234,12400.0
2006-09-01 12:30:00,18.75,18.75,18.74,18.75,21000.0,14.7234,14.7234,14.7155,14.7234,21000.0
2006-09-01 12:35:00,18.74,18.75,18.73,18.74,5800.0,14.7155,14.7234,14.7077,14.7155,5800.0
2006-09-01 12:40:00,18.74,18.75,18.74,18.74,10400.0,14.7155,14.7234,14.7155,14.7155,10400.0
2006-09-01 12:45:00,18.74,18.75,18.74,18.75,12000.0,14.7155,14.7234,14.7155,14.7234,12000.0
2006-09-01 12:50:00,18.75,18.76,18.75,18.75,18000.0,14.7234,14.7312,14.7234,14.7234,18000.0
2006-09-01 12:55:00,18.75,18.76,18.75,18.75,6600.0,14.7234,14.7312,14.7234,14.7234,6600.0
2006-09-01 13:00:00,18.75,18.77,18.75,18.76,12200.0,14.7234,14.7391,14.7234,14.7312,12200.0
2006-09-01 13:05:00,18.77,18.78,18.75,18.78,9800.0,14.7391,14.7469,14.7234,14.7469,9800.0
2006-09-01 13:10:00,18.77,18.77,18.75,18.75,8200.0,14.7391,14.7391,14.7234,14.7234,8200.0
2006-09-01 13:15:00,18.75,18.75,18.75,18.75,12200.0,14.7234,14.7234,14.7234,14.7234,12200.0
2006-09-01 13:20:00,18.76,18.76,18.75,18.75,18600.0,14.7312,14.7312,14.7234,14.7234,18600.0
2006-09-01 13:25:00,18.75,18.75,18.75,18.75,10600.0,14.7234,14.7234,14.7234,14.7234,10600.0
2006-09-01 13:30:00,18.75,18.75,18.75,18.75,11600.0,14.7234,14.7234,14.7234,14.7234,11600.0
2006-09-01 13:35:00,18.75,18.75,18.74,18.75,13600.0,14.7234,14.7234,14.7155,14.7234,13600.0
2006-09-01 13:40:00,18.75,18.75,18.74,18.75,6600.0,14.7234,14.7234,14.7155,14.7234,6600.0
2006-09-01 13:45:00,18.75,18.75,18.74,18.75,6800.0,14.7234,14.7234,14.7155,14.7234,6800.0
2006-09-01 13:50:00,18.75,18.76,18.75,18.75,8800.0,14.7234,14.7312,14.7234,14.7234,8800.0
2006-09-01 13:55:00,18.75,18.76,18.75,18.75,13800.0,14.7234,14.7312,14.7234,14.7234,13800.0
2006-09-01 14:00:00,18.75,18.75,18.75,18.75,7800.0,14.7234,14.7234,14.7234,14.7234,7800.0
2006-09-01 14:05:00,18.75,18.76,18.74,18.75,22600.0,14.7234,14.7312,14.7155,14.7234,22600.0
2006-09-01 14:10:00,18.75,18.75,18.74,18.74,10600.0,14.7234,14.7234,14.7155,14.7155,10600.0
2006-09-01 14:15:00,18.74,18.75,18.74,18.75,11400.0,14.7155,14.7234,14.7155,14.7234,11400.0
2006-09-01 14:20:00,18.75,18.75,18.75,18.75,23200.0,14.7234,14.7234,14.7234,14.7234,23200.0
2006-09-01 14:25:00,18.75,18.77,18.75,18.77,17400.0,14.7234,14.7391,14.7234,14.7391,17400.0
2006-09-01 14:30:00,18.77,18.78,18.77,18.77,5000.0,14.7391,14.7469,14.7391,14.7391,5000.0
2006-09-01 14:35:00,18.77,18.78,18.74,18.76,23800.0,14.7391,14.7469,14.7155,14.7312,23800.0
2006-09-01 14:40:00,18.76,18.76,18.75,18.75,18000.0,14.7312,14.7312,14.7234,14.7234,18000.0
2006-09-01 14:45:00,18.76,18.76,18.75,18.76,6600.0,14.7312,14.7312,14.7234,14.7312,6600.0
2006-09-01 14:50:00,18.76,18.77,18.75,18.75,12000.0,14.7312,14.7391,14.7234,14.7234,12000.0
2006-09-01 14:55:00,18.76,18.76,18.74,18.75,22800.0,14.7312,14.7312,14.7155,14.7234,22800.0
2006-09-01 15:00:00,18.75,18.75,18.74,18.75,24400.0,14.7234,14.7234,14.7155,14.7234,24400.0
2006-09-01 15:05:00,18.75,18.75,18.74,18.75,23000.0,14.7234,14.7234,14.7155,14.7234,23000.0
2006-09-01 15:10:00,18.75,18.76,18.75,18.75,32600.0,14.7234,14.7312,14.7234,14.7234,32600.0
2006-09-01 15:15:00,18.76,18.77,18.76,18.76,25000.0,14.7312,14.7391,14.7312,14.7312,25000.0
2006-09-01 15:20:00,18.77,18.78,18.77,18.77,19000.0,14.7391,14.7469,14.7391,14.7391,19000.0
2006-09-01 15:25:00,18.77,18.8,18.77,18.8,27600.0,14.7391,14.7626,14.7391,14.7626,27600.0
2006-09-01 15:30:00,18.8,18.82,18.8,18.8,22800.0,14.7626,14.7783,14.7626,14.7626,22800.0
2006-09-01 15:35:00,18.8,18.81,18.79,18.8,22800.0,14.7626,14.7705,14.7548,14.7626,22800.0
2006-09-01 15:40:00,18.79,18.81,18.79,18.79,28800.0,14.7548,14.7705,14.7548,14.7548,28800.0
2006-09-01 15:45:00,18.78,18.78,18.76,18.77,25800.0,14.7469,14.7469,14.7312,14.7391,25800.0
2006-09-01 15:50:00,18.77,18.77,18.75,18.75,26200.0,14.7391,14.7391,14.7234,14.7234,26200.0
2006-09-01 15:55:00,18.75,18.75,18.75,18.75,33200.0,14.7234,14.7234,14.7234,14.7234,33200.0
2006-09-05 09:30:00,18.76,18.78,18.75,18.75,7800.0,14.7312,14.7469,14.7234,14.7234,7800.0
2006-09-05 09:35:00,18.74,18.75,18.7,18.75,25600.0,14.7155,14.7234,14.6841,14.7234,25600.0
2006-09-05 09:40:00,18.74,18.75,18.71,18.75,13200.0,14.7155,14.7234,14.6919,14.7234,13200.0
2006-09-05 09:45:00,18.75,18.75,18.72,18.72,10600.0,14.7234,14.7234,14.6998,14.6998,10600.0
2006-09-05 09:50:00,18.72,18.72,18.66,18.66,18000.0,14.6998,14.6998,14.6527,14.6527,18000.0
2006-09-05 09:55:00,18.67,18.67,18.64,18.64,12400.0,14.6605,14.6605,14.637,14.637,12400.0
2006-09-05 10:00:00,18.64,18.65,18.6,18.64,11600.0,14.637,14.6448,14.6056,14.637,11600.0
2006-09-05 10:05:00,18.64,18.66,18.64,18.65,13800.0,14.637,14.6527,14.637,14.6448,13800.0
2006-09-05 10:10:00,18.64,18.65,18.63,18.65,12200.0,14.637,14.6448,14.6291,14.6448,12200.0
2006-09-05 10:15:00,18.65,18.73,18.65,18.72,15200.0,14.6448,14.7077,14.6448,14.6998,15200.0
2006-09-05 10:20:00,18.73,18.75,18.73,18.75,9000.0,14.7077,14.7234,14.7077,14.7234,9000.0
2006-09-05 10:25:00,18.75,18.75,18.73,18.73,8800.0,14.7234,14.7234,14.7077,14.7077,8800.0
2006-09-05 10:30:00,18.73,18.75,18.72,18.75,13000.0,14.7077,14.7234,14.6998,14.7234,13000.0
2006-09-05 10:35:00,18.75,18.79,18.74,18.78,15800.0,14.7234,14.7548,14.7155,14.7469,15800.0
2006-09-05 10:40:00,18.77,18.78,18.75,18.78,27400.0,14.7391,14.7469,14.7234,14.7469,27400.0
2006-09-05 10:45:00,18.78,18.81,18.77,18.77,29800.0,14.7469,14.7705,14.7391,14.7391,29800.0
2006-09-05 10:50:00,18.77,18.83,18.77,18.81,35400.0,14.7391,14.7862,14.7391,14.7705,35400.0
2006-09-05 10:55:00,18.8,18.82,18.77,18.79,49400.0,14.7626,14.7783,14.7391,14.7548,49400.0
2006-09-05 11:00:00,18.79,18.83,18.78,18.83,33000.0,14.7548,14.7862,14.7469,14.7862,33000.0
2006-09-05 11:05:00,18.83,18.83,18.81,18.82,13400.0,14.7862,14.7862,14.7705,14.7783,13400.0
2006-09-05 11:10:00,18.82,18.83,18.81,18.81,7800.0,14.7783,14.7862,14.7705,14.7705,7800.0
2006-09-05 11:15:00,18.81,18.81,18.78,18.78,5000.0,14.7705,14.7705,14.7469,14.7469,5000.0
2006-09-05 11:20:00,18.77,18.78,18.77,18.78,9000.0,14.7391,14.7469,14.7391,14.7469,9000.0
2006-09-05 11:25:00,18.78,18.78,18.77,18.78,8200.0,14.7469,14.7469,14.7391,14.7469,8200.0
2006-09-05 11:30:00,18.78,18.8,18.77,18.8,9000.0,14.7469,14.7626,14.7391,14.7626,9000.0
2006-09-05 11:35:00,18.8,18.82,18.8,18.81,8000.0,14.7626,14.7783,14.7626,14.7705,8000.0
2006-09-05 11:40:00,18.82,18.84,18.82,18.84,10400.0,14.7783,14.794,14.7783,14.794,10400.0
2006-09-05 11:45:00,18.83,18.84,18.81,18.81,13800.0,14.7862,14.794,14.7705,14.7705,13800.0
2006-09-05 11:50:00,18.82,18.82,18.79,18.79,13800.0,14.7783,14.7783,14.7548,14.7548,13800.0
2006-09-05 11:55:00,18.79,18.81,18.79,18.8,11000.0,14.7548,14.7705,14.7548,14.7626,11000.0
2006-09-05 12:00:00,18.8,18.81,18.8,18.81,13600.0,14.7626,14.7705,14.7626,14.7705,13600.0
2006-09-05 12:05:00,18.82,18.82,18.8,18.8,10000.0,14.7783,14.7783,14.7626,14.7626,10000.0
2006-09-05 12:10:00,18.8,18.8,18.77,18.77,6800.0,14.7626,14.7626,14.7391,14.7391,6800.0
2006-09-05 12:15:00,18.76,18.78,18.76,18.78,19000.0,14.7312,14.7469,14.7312,14.7469,19000.0
2006-09-05 12:20:00,18.78,18.79,18.77,18.79,18600.0,14.7469,14.7548,14.7391,14.7548,18600.0
2006-09-05 12:25:00,18.79,18.79,18.78,18.79,9800.0,14.7548,14.7548,14.7469,14.7548,9800.0
2006-09-05 12:30:00,18.78,18.79,18.77,18.77,18800.0,14.7469,14.7548,14.7391,14.7391,18800.0
2006-09-05 12:35:00,18.78,18.78,18.75,18.75,20400.0,14.7469,14.7469,14.7234,14.7234,20400.0
2006-09-05 12:40:00,18.75,18.75,18.72,18.72,11000.0,14.7234,14.7234,14.6998,14.6998,11000.0
2006-09-05 12:45:00,18.72,18.72,18.71,18.71,14000.0,14.6998,14.6998,14.6919,14.6919,14000.0
2006-09-05 12:50:00,18.71,18.73,18.71,18.73,32400.0,14.6919,14.7077,14.6919,14.7077,32400.0
2006-09-05 12:55:00,18.73,18.73,18.69,18.69,11800.0,14.7077,14.7077,14.6762,14.6762,11800.0
2006-09-05 13:00:00,18.69,18.7,18.68,18.68,12400.0,14.6762,14.6841,14.6684,14.6684,12400.0
2006-09-05 13:05:00,18.68,18.68,18.66,18.66,19000.0,14.6684,14.6684,14.6527,14.6527,19000.0
2006-09-05 13:10:00,18.67,18.67,18.65,18.66,17000.0,14.6605,14.6605,14.6448,14.6527,17000.0
2006-09-05 13:15:00,18.65,18.66,18.65,18.66,10600.0,14.6448,14.6527,14.6448,14.6527,10600.0
2006-09-05 13:20:00,18.66,18.66,18.65,18.65,21800.0,14.6527,14.6527,14.6448,14.6448,21800.0
2006-09-05 13:25:00,18.65,18.66,18.64,18.65,4400.0,14.6448,14.6527,14.637,14.6448,4400.0
2006-09-05 13:30:00,18.65,18.66,18.65,18.66,13600.0,14.6448,14.6527,14.6448,14.6527,13600.0
2006-09-05 13:35:00,18.66,18.66,18.64,18.64,11600.0,14.6527,14.6527,14.637,14.637,11600.0
2006-09-05 13:40:00,18.64,18.64,18.63,18.63,7600.0,14.637,14.637,14.6291,14.6291,7600.0
2006-09-05 13:45:00,18.64,18.64,18.62,18.64,7600.0,14.637,14.637,14.6213,14.637,7600.0
2006-09-05 13:50:00,18.63,18.66,18.61,18.65,17000.0,14.6291,14.6527,14.6134,14.6448,17000.0
2006-09-05 13:55:00,18.65,18.66,18.65,18.66,5600.0,14.6448,14.6527,14.6448,14.6527,5600.0
2006-09-05 14:00:00,18.65,18.67,18.65,18.67,4600.0,14.6448,14.6605,14.6448,14.6605,4600.0
2006-09-05 14:05:00,18.66,18.72,18.66,18.71,25400.0,14.6527,14.6998,14.6527,14.6919,25400.0
2006-09-05 14:10:00,18.71,18.72,18.71,18.71,12000.0,14.6919,14.6998,14.6919,14.6919,12000.0
2006-09-05 14:15:00,18.72,18.74,18.71,18.74,7600.0,14.6998,14.7155,14.6919,14.7155,7600.0
2006-09-05 14:20:00,18.74,18.75,18.73,18.74,11400.0,14.7155,14.7234,14.7077,14.7155,11400.0
2006-09-05 14:25:00,18.74,18.74,18.72,18.72,5400.0,14.7155,14.7155,14.6998,14.6998,5400.0
2006-09-05 14:30:00,18.72,18.73,18.72,18.72,3800.0,14.6998,14.7077,14.6998,14.6998,3800.0
2006-09-05 14:35:00,18.73,18.74,18.73,18.73,12600.0,14.7077,14.7155,14.7077,14.7077,12600.0
2006-09-05 14:40:00,18.74,18.76,18.74,18.76,10200.0,14.7155,14.7312,14.7155,14.7312,10200.0
2006-09-05 14:45:00,18.75,18.77,18.75,18.75,4200.0,14.7234,14.7391,14.7234,14.7234,4200.0
2006-09-05 14:50:00,18.75,18.76,18.75,18.75,4600.0,14.7234,14.7312,14.7234,14.7234,4600.0
2006-09-05 14:55:00,18.74,18.75,18.74,18.74,7000.0,14.7155,14.7234,14.7155,14.7155,7000.0
2006-09-05 15:00:00,18.73,18.73,18.71,18.71,11400.0,14.7077,14.7077,14.6919,14.6919,11400.0
2006-09-05 15:05:00,18.72,18.72,18.7,18.71,13400.0,14.6998,14.6998,14.6841,14.6919,13400.0
2006-09-05 15:10:00,18.7,18.71,18.69,18.7,18400.0,14.6841,14.6919,14.6762,14.6841,18400.0
2006-09-05 15:15:00,18.7,18.7,18.7,18.7,8800.0,14.6841,14.6841,14.6841,14.6841,8800.0
2006-09-05 15:20:00,18.7,18.72,18.69,18.71,21200.0,14.6841,14.6998,14.6762,14.6919,21200.0
2006-09-05 15:25:00,18.72,18.73,18.72,18.73,15200.0,14.6998,14.7077,14.6998,14.7077,15200.0
2006-09-05 15:30:00,18.73,18.74,18.73,18.74,35800.0,14.7077,14.7155,14.7077,14.7155,35800.0
2006-09-05 15:35:00,18.74,18.77,18.74,18.76,46400.0,14.7155,14.7391,14.7155,14.7312,46400.0
2006-09-05 15:40:00,18.76,18.76,18.75,18.75,7800.0,14.7312,14.7312,14.7234,14.7234,7800.0
2006-09-05 15:45:00,18.75,18.75,18.75,18.75,9600.0,14.7234,14.7234,14.7234,14.7234,9600.0
2006-09-05 15:50:00,18.76,18.77,18.75,18.77,15600.0,14.7312,14.7391,14.7234,14.7391,15600.0
2006-09-05 15:55:00,18.76,18.78,18.75,18.78,33400.0,14.7312,14.7469,14.7234,14.7469,33400.0
2006-09-06 09:30:00,18.67,18.68,18.58,18.58,25000.0,14.6605,14.6684,14.5899,14.5899,25000.0
2006-09-06 09:35:00,18.58,18.6,18.54,18.57,33000.0,14.5899,14.6056,14.5585,14.582,33000.0
2006-09-06 09:40:00,18.56,18.56,18.48,18.49,28200.0,14.5742,14.5742,14.5113,14.5192,28200.0
2006-09-06 09:45:00,18.48,18.49,18.44,18.44,27800.0,14.5113,14.5192,14.4799,14.4799,27800.0
2006-09-06 09:50:00,18.43,18.45,18.42,18.43,24600.0,14.4721,14.4878,14.4642,14.4721,24600.0
2006-09-06 09:55:00,18.43,18.48,18.43,18.47,17200.0,14.4721,14.5113,14.4721,14.5035,17200.0
2006-09-06 10:00:00,18.47,18.47,18.43,18.43,27600.0,14.5035,14.5035,14.4721,14.4721,27600.0
2006-09-06 10:05:00,18.44,18.49,18.44,18.47,37400.0,14.4799,14.5192,14.4799,14.5035,37400.0
2006-09-06 10:10:00,18.47,18.5,18.47,18.5,28600.0,14.5035,14.527,14.5035,14.527,28600.0
2006-09-06 10:15:00,18.5,18.5,18.47,18.48,16800.0,14.527,14.527,14.5035,14.5113,16800.0
2006-09-06 10:20:00,18.49,18.5,18.48,18.48,12600.0,14.5192,14.527,14.5113,14.5113,12600.0
2006-09-06 10:25:00,18.48,18.49,18.47,18.49,10200.0,14.5113,14.5192,14.5035,14.5192,10200.0
2006-09-06 10:30:00,18.49,18.49,18.46,18.46,20200.0,14.5192,14.5192,14.4956,14.4956,20200.0
2006-09-06 10:35:00,18.46,18.47,18.44,18.46,22000.0,14.4956,14.5035,14.4799,14.4956,22000.0
2006-09-06 10:40:00,18.46,18.47,18.45,18.45,40600.0,14.4956,14.5035,14.4878,14.4878,40600.0
2006-09-06 10:45:00,18.45,18.46,18.42,18.42,32000.0,14.4878,14.4956,14.4642,14.4642,32000.0
2006-09-06 10:50:00,18.42,18.44,18.42,18.43,12800.0,14.4642,14.4799,14.4642,14.4721,12800.0
2006-09-06 10:55:00,18.44,18.46,18.44,18.46,12200.0,14.4799,14.4956,14.4799,14.4956,12200.0
2006-09-06 11:00:00,18.46,18.46,18.45,18.46,20200.0,14.4956,14.4956,14.4878,14.4956,20200.0
2006-09-06 11:05:00,18.45,18.46,18.44,18.44,17600.0,14.4878,14.4956,14.4799,14.4799,17600.0
2006-09-06 11:10:00,18.45,18.46,18.44,18.45,13600.0,14.4878,14.4956,14.4799,14.4878,13600.0
2006-09-06 11:15:00,18.45,18.47,18.45,18.47,14200.0,14.4878,14.5035,14.4878,14.5035,14200.0
2006-09-06 11:20:00,18.48,18.49,18.48,18.49,31800.0,14.5113,14.5192,14.5113,14.5192,31800.0
2006-09-06 11:25:00,18.48,18.49,18.47,18.47,29000.0,14.5113,14.5192,14.5035,14.5035,29000.0
2006-09-06 11:30:00,18.47,18.47,18.45,18.46,25800.0,14.5035,14.5035,14.4878,14.4956,25800.0
2006-09-06 11:35:00,18.46,18.47,18.42,18.42,59000.0,14.4956,14.5035,14.4642,14.4642,59000.0
2006-09-06 11:40:00,18.43,18.43,18.41,18.43,18400.0,14.4721,14.4721,14.4564,14.4721,18400.0
2006-09-06 11:45:00,18.43,18.45,18.43,18.44,17800.0,14.4721,14.4878,14.4721,14.4799,17800.0
2006-09-06 11:50:00,18.44,18.45,18.42,18.42,20200.0,14.4799,14.4878,14.4642,14.4642,20200.0
2006-09-06 11:55:00,18.43,18.45,18.43,18.44,14000.0,14.4721,14.4878,14.4721,14.4799,14000.0
2006-09-06 12:00:00,18.44,18.47,18.43,18.47,26800.0,14.4799,14.5035,14.4721,14.5035,26800.0
2006-09-06 12:05:00,18.47,18.47,18.43,18.44,39800.0,14.5035,14.5035,14.4721,14.4799,39800.0
2006-09-06 12:10:00,18.44,18.45,18.43,18.43,14200.0,14.4799,14.4878,14.4721,14.4721,14200.0
2006-09-06 12:15:00,18.43,18.43,18.4,18.41,26000.0,14.4721,14.4721,14.4485,14.4564,26000.0
2006-09-06 12:20:00,18.41,18.44,18.4,18.43,32600.0,14.4564,14.4799,14.4485,14.4721,32600.0
2006-09-06 12:25:00,18.43,18.44,18.43,18.43,21200.0,14.4721,14.4799,14.4721,14.4721,21200.0
2006-09-06 12:30:00,18.43,18.43,18.42,18.43,35200.0,14.4721,14.4721,14.4642,14.4721,35200.0
2006-09-06 12:35:00,18.43,18.44,18.43,18.43,24600.0,14.4721,14.4799,14.4721,14.4721,24600.0
2006-09-06 12:40:00,18.43,18.43,18.42,18.42,13000.0,14.4721,14.4721,14.4642,14.4642,13000.0
2006-09-06 12:45:00,18.42,18.44,18.42,18.43,16000.0,14.4642,14.4799,14.4642,14.4721,16000.0
2006-09-06 12:50:00,18.42,18.43,18.42,18.43,15200.0,14.4642,14.4721,14.4642,14.4721,15200.0
2006-09-06 12:55:00,18.43,18.45,18.43,18.45,21200.0,14.4721,14.4878,14.4721,14.4878,21200.0
2006-09-06 13:00:00,18.45,18.45,18.43,18.44,9400.0,14.4878,14.4878,14.4721,14.4799,9400.0
2006-09-06 13:05:00,18.43,18.46,18.43,18.46,12000.0,14.4721,14.4956,14.4721,14.4956,12000.0
2006-09-06 13:10:00,18.46,18.46,18.45,18.46,25200.0,14.4956,14.4956,14.4878,14.4956,25200.0
2006-09-06 13:15:00,18.45,18.46,18.45,18.45,13800.0,14.4878,14.4956,14.4878,14.4878,13800.0
2006-09-06 13:20:00,18.45,18.46,18.45,18.46,7600.0,14.4878,14.4956,14.4878,14.4956,7600.0
2006-09-06 13:25:00,18.46,18.47,18.46,18.47,43400.0,14.4956,14.5035,14.4956,14.5035,43400.0
2006-09-06 13:30:00,18.47,18.48,18.47,18.48,29600.0,14.5035,14.5113,14.5035,14.5113,29600.0
2006-09-06 13:35:00,18.48,18.5,18.48,18.49,24400.0,14.5113,14.527,14.5113,14.5192,24400.0
2006-09-06 13:40:00,18.49,18.49,18.48,18.49,20800.0,14.5192,14.5192,14.5113,14.5192,20800.0
2006-09-06 13:45:00,18.49,18.5,18.49,18.5,6600.0,14.5192,14.527,14.5192,14.527,6600.0
2006-09-06 13:50:00,18.5,18.5,18.49,18.49,14400.0,14.527,14.527,14.5192,14.5192,14400.0
2006-09-06 13:55:00,18.49,18.49,18.48,18.48,8800.0,14.5192,14.5192,14.5113,14.5113,8800.0
2006-09-06 14:00:00,18.48,18.49,18.46,18.48,19400.0,14.5113,14.5192,14.4956,14.5113,19400.0
2006-09-06 14:05:00,18.48,18.5,18.47,18.5,7800.0,14.5113,14.527,14.5035,14.527,7800.0
2006-09-06 14:10:00,18.5,18.51,18.49,18.49,18200.0,14.527,14.5349,14.5192,14.5192,18200.0
2006-09-06 14:15:00,18.49,18.5,18.49,18.5,10800.0,14.5192,14.527,14.5192,14.527,10800.0
2006-09-06 14:20:00,18.5,18.52,18.5,18.52,6600.0,14.527,14.5427,14.527,14.5427,6600.0
2006-09-06 14:25:00,18.52,18.54,18.52,18.52,20800.0,14.5427,14.5585,14.5427,14.5427,20800.0
2006-09-06 14:30:00,18.52,18.52,18.49,18.5,19800.0,14.5427,14.5427,14.5192,14.527,19800.0
2006-09-06 14:35:00,18.5,18.53,18.5,18.53,15200.0,14.527,14.5506,14.527,14.5506,15200.0
2006-09-06 14:40:00,18.52,18.53,18.52,18.53,11600.0,14.5427,14.5506,14.5427,14.5506,11600.0
2006-09-06 14:45:00,18.53,18.54,18.52,18.54,13400.0,14.5506,14.5585,14.5427,14.5585,13400.0
2006-09-06 14:50:00,18.54,18.54,18.5,18.52,18600.0,14.5585,14.5585,14.527,14.5427,18600.0
2006-09-06 14:55:00,18.52,18.54,18.5,18.5,23600.0,14.5427,14.5585,14.527,14.527,23600.0
2006-09-06 15:00:00,18.5,18.5,18.49,18.5,48600.0,14.527,14.527,14.5192,14.527,48600.0
2006-09-06 15:05:00,18.5,18.5,18.5,18.5,43000.0,14.527,14.527,14.527,14.527,43000.0
2006-09-06 15:10:00,18.5,18.5,18.49,18.5,48600.0,14.527,14.527,14.5192,14.527,48600.0
2006-09-06 15:15:00,18.5,18.5,18.5,18.5,17000.0,14.527,14.527,14.527,14.527,17000.0
2006-09-06 15:20:00,18.5,18.5,18.5,18.5,18200.0,14.527,14.527,14.527,14.527,18200.0
2006-09-06 15:25:00,18.5,18.5,18.49,18.49,27600.0,14.527,14.527,14.5192,14.5192,27600.0
2006-09-06 15:30:00,18.49,18.5,18.47,18.5,31000.0,14.5192,14.527,14.5035,14.527,31000.0
2006-09-06 15:35:00,18.5,18.5,18.5,18.5,15400.0,14.527,14.527,14.527,14.527,15400.0
2006-09-06 15:40:00,18.5,18.5,18.49,18.5,46800.0,14.527,14.527,14.5192,14.527,46800.0
2006-09-06 15:45:00,18.5,18.5,18.49,18.5,34200.0,14.527,14.527,14.5192,14.527,34200.0
2006-09-06 15:50:00,18.49,18.5,18.48,18.49,25000.0,14.5192,14.527,14.5113,14.5192,25000.0
2006-09-06 15:55:00,18.49,18.5,18.48,18.5,65800.0,14.5192,14.527,14.5113,14.527,65800.0
2006-09-07 09:30:00,18.45,18.45,18.43,18.45,42000.0,14.4878,14.4878,14.4721,14.4878,42000.0
2006-09-07 09:35:00,18.45,18.57,18.45,18.56,11000.0,14.4878,14.582,14.4878,14.5742,11000.0
2006-09-07 09:40:00,18.54,18.59,18.53,18.57,21800.0,14.5585,14.5977,14.5506,14.582,21800.0
2006-09-07 09:45:00,18.55,18.55,18.49,18.51,17400.0,14.5663,14.5663,14.5192,14.5349,17400.0
2006-09-07 09:50:00,18.5,18.54,18.5,18.53,13200.0,14.527,14.5585,14.527,14.5506,13200.0
2006-09-07 09:55:00,18.54,18.54,18.51,18.53,15000.0,14.5585,14.5585,14.5349,14.5506,15000.0
2006-09-07 10:00:00,18.53,18.58,18.52,18.55,19600.0,14.5506,14.5899,14.5427,14.5663,19600.0
2006-09-07 10:05:00,18.56,18.56,18.54,18.54,20200.0,14.5742,14.5742,14.5585,14.5585,20200.0
2006-09-07 10:10:00,18.54,18.55,18.49,18.49,27000.0,14.5585,14.5663,14.5192,14.5192,27000.0
2006-09-07 10:15:00,18.5,18.5,18.49,18.5,17200.0,14.527,14.527,14.5192,14.527,17200.0
2006-09-07 10:20:00,18.51,18.54,18.5,18.52,11000.0,14.5349,14.5585,14.527,14.5427,11000.0
2006-09-07 10:25:00,18.52,18.53,18.5,18.5,8200.0,14.5427,14.5506,14.527,14.527,8200.0
2006-09-07 10:30:00,18.5,18.56,18.5,18.55,29400.0,14.527,14.5742,14.527,14.5663,29400.0
2006-09-07 10:35:00,18.54,18.55,18.53,18.53,16200.0,14.5585,14.5663,14.5506,14.5506,16200.0
2006-09-07 10:40:00,18.53,18.54,18.5,18.5,19800.0,14.5506,14.5585,14.527,14.527,19800.0
2006-09-07 10:45:00,18.5,18.5,18.5,18.5,9400.0,14.527,14.527,14.527,14.527,9400.0
2006-09-07 10:50:00,18.5,18.5,18.5,18.5,8800.0,14.527,14.527,14.527,14.527,8800.0
2006-09-07 10:55:00,18.5,18.5,18.48,18.5,14400.0,14.527,14.527,14.5113,14.527,14400.0
2006-09-07 11:00:00,18.5,18.52,18.5,18.52,12000.0,14.527,14.5427,14.527,14.5427,12000.0
2006-09-07 11:05:00,18.52,18.52,18.5,18.5,6200.0,14.5427,14.5427,14.527,14.527,6200.0
2006-09-07 11:10:00,18.49,18.5,18.47,18.48,25600.0,14.5192,14.527,14.5035,14.5113,25600.0
2006-09-07 11:15:00,18.48,18.5,18.47,18.48,30800.0,14.5113,14.527,14.5035,14.5113,30800.0
2006-09-07 11:20:00,18.48,18.49,18.48,18.48,6600.0,14.5113,14.5192,14.5113,14.5113,6600.0
2006-09-07 11:25:00,18.49,18.5,18.48,18.5,6200.0,14.5192,14.527,14.5113,14.527,6200.0
2006-09-07 11:30:00,18.5,18.51,18.5,18.5,9800.0,14.527,14.5349,14.527,14.527,9800.0
2006-09-07 11:35:00,18.5,18.5,18.5,18.5,16800.0,14.527,14.527,14.527,14.527,16800.0
2006-09-07 11:40:00,18.5,18.5,18.5,18.5,35200.0,14.527,14.527,14.527,14.527,35200.0
2006-09-07 11:45:00,18.5,18.51,18.5,18.5,25000.0,14.527,14.5349,14.527,14.527,25000.0
2006-09-07 11:50:00,18.5,18.5,18.49,18.49,17800.0,14.527,14.527,14.5192,14.5192,17800.0
2006-09-07 11:55:00,18.49,18.5,18.49,18.5,95200.0,14.5192,14.527,14.5192,14.527,95200.0
2006-09-07 12:00:00,18.5,18.5,18.49,18.49,12200.0,14.527,14.527,14.5192,14.5192,12200.0
2006-09-07 12:05:00,18.49,18.5,18.49,18.49,14600.0,14.5192,14.527,14.5192,14.5192,14600.0
2006-09-07 12:10:00,18.5,18.5,18.49,18.49,6200.0,14.527,14.527,14.5192,14.5192,6200.0
2006-09-07 12:15:00,18.5,18.5,18.49,18.49,7400.0,14.527,14.527,14.5192,14.5192,7400.0
2006-09-07 12:20:00,18.49,18.5,18.49,18.49,5600.0,14.5192,14.527,14.5192,14.5192,5600.0
2006-09-07 12:25:00,18.5,18.5,18.49,18.49,9000.0,14.527,14.527,14.5192,14.5192,9000.0
2006-09-07 12:30:00,18.5,18.5,18.5,18.5,8000.0,14.527,14.527,14.527,14.527,8000.0
2006-09-07 12:35:00,18.5,18.5,18.5,18.5,1600.0,14.527,14.527,14.527,14.527,1600.0
2006-09-07 12:40:00,18.5,18.5,18.49,18.49,8800.0,14.527,14.527,14.5192,14.5192,8800.0
2006-09-07 12:45:00,18.49,18.5,18.49,18.5,4000.0,14.5192,14.527,14.5192,14.527,4000.0
2006-09-07 12:50:00,18.5,18.5,18.49,18.49,5600.0,14.527,14.527,14.5192,14.5192,5600.0
2006-09-07 12:55:00,18.49,18.5,18.49,18.5,5000.0,14.5192,14.527,14.5192,14.527,5000.0
2006-09-07 13:00:00,18.5,18.5,18.49,18.49,6200.0,14.527,14.527,14.5192,14.5192,6200.0
2006-09-07 13:05:00,18.49,18.5,18.49,18.5,12600.0,14.5192,14.527,14.5192,14.527,12600.0
2006-09-07 13:10:00,18.5,18.5,18.49,18.5,10600.0,14.527,14.527,14.5192,14.527,10600.0
2006-09-07 13:15:00,18.5,18.5,18.49,18.5,6600.0,14.527,14.527,14.5192,14.527,6600.0
2006-09-07 13:20:00,18.5,18.5,18.5,18.5,6400.0,14.527,14.527,14.527,14.527,6400.0
2006-09-07 13:25:00,18.49,18.5,18.49,18.5,10600.0,14.5192,14.527,14.5192,14.527,10600.0
2006-09-07 13:30:00,18.5,18.5,18.5,18.5,12800.0,14.527,14.527,14.527,14.527,12800.0
2006-09-07 13:35:00,18.5,18.5,18.49,18.5,12200.0,14.527,14.527,14.5192,14.527,12200.0
2006-09-07 13:40:00,18.5,18.55,18.5,18.54,82000.0,14.527,14.5663,14.527,14.5585,82000.0
2006-09-07 13:45:00,18.54,18.56,18.53,18.54,14600.0,14.5585,14.5742,14.5506,14.5585,14600.0
2006-09-07 13:50:00,18.56,18.58,18.55,18.57,5800.0,14.5742,14.5899,14.5663,14.582,5800.0
2006-09-07 13:55:00,18.57,18.57,18.54,18.55,7600.0,14.582,14.582,14.5585,14.5663,7600.0
2006-09-07 14:00:00,18.55,18.55,18.53,18.53,10000.0,14.5663,14.5663,14.5506,14.5506,10000.0
2006-09-07 14:05:00,18.53,18.53,18.49,18.5,22200.0,14.5506,14.5506,14.5192,14.527,22200.0
2006-09-07 14:10:00,18.5,18.51,18.5,18.5,9400.0,14.527,14.5349,14.527,14.527,9400.0
2006-09-07 14:15:00,18.5,18.5,18.48,18.5,7000.0,14.527,14.527,14.5113,14.527,7000.0
2006-09-07 14:20:00,18.5,18.5,18.5,18.5,9200.0,14.527,14.527,14.527,14.527,9200.0
2006-09-07 14:25:00,18.5,18.5,18.49,18.5,10800.0,14.527,14.527,14.5192,14.527,10800.0
2006-09-07 14:30:00,18.5,18.51,18.5,18.5,10800.0,14.527,14.5349,14.527,14.527,10800.0
2006-09-07 14:35:00,18.5,18.52,18.5,18.51,8000.0,14.527,14.5427,14.527,14.5349,8000.0
2006-09-07 14:40:00,18.5,18.5,18.49,18.49,9400.0,14.527,14.527,14.5192,14.5192,9400.0
2006-09-07 14:45:00,18.49,18.51,18.49,18.5,29200.0,14.5192,14.5349,14.5192,14.527,29200.0
2006-09-07 14:50:00,18.51,18.52,18.5,18.52,3800.0,14.5349,14.5427,14.527,14.5427,3800.0
2006-09-07 14:55:00,18.52,18.54,18.51,18.54,7200.0,14.5427,14.5585,14.5349,14.5585,7200.0
2006-09-07 15:00:00,18.54,18.54,18.5,18.51,10000.0,14.5585,14.5585,14.527,14.5349,10000.0
2006-09-07 15:05:00,18.51,18.51,18.48,18.48,4200.0,14.5349,14.5349,14.5113,14.5113,4200.0
2006-09-07 15:10:00,18.47,18.47,18.46,18.47,11000.0,14.5035,14.5035,14.4956,14.5035,11000.0
2006-09-07 15:15:00,18.47,18.5,18.47,18.49,21400.0,14.5035,14.527,14.5035,14.5192,21400.0
2006-09-07 15:20:00,18.5,18.51,18.5,18.5,19600.0,14.527,14.5349,14.527,14.527,19600.0
2006-09-07 15:25:00,18.5,18.51,18.49,18.5,43000.0,14.527,14.5349,14.5192,14.527,43000.0
2006-09-07 15:30:00,18.5,18.51,18.49,18.5,47800.0,14.527,14.5349,14.5192,14.527,47800.0
2006-09-07 15:35:00,18.5,18.5,18.47,18.48,27600.0,14.527,14.527,14.5035,14.5113,27600.0
2006-09-07 15:40:00,18.48,18.48,18.45,18.46,28200.0,14.5113,14.5113,14.4878,14.4956,28200.0
2006-09-07 15:45:00,18.46,18.49,18.46,18.49,52200.0,14.4956,14.5192,14.4956,14.5192,52200.0
2006-09-07 15:50:00,18.49,18.5,18.48,18.5,29600.0,14.5192,14.527,14.5113,14.527,29600.0
2006-09-07 15:55:00,18.5,18.52,18.5,18.52,45800.0,14.527,14.5427,14.527,14.5427,45800.0
2006-09-08 09:30:00,18.5,18.59,18.5,18.58,269600.0,14.527,14.5977,14.527,14.5899,269600.0
2006-09-08 09:35:00,18.58,18.61,18.55,18.59,23600.0,14.5899,14.6134,14.5663,14.5977,23600.0
2006-09-08 09:40:00,18.58,18.61,18.58,18.61,31400.0,14.5899,14.6134,14.5899,14.6134,31400.0
2006-09-08 09:45:00,18.61,18.69,18.61,18.68,11800.0,14.6134,14.6762,14.6134,14.6684,11800.0
2006-09-08 09:50:00,18.68,18.74,18.68,18.73,16400.0,14.6684,14.7155,14.6684,14.7077,16400.0
2006-09-08 09:55:00,18.72,18.8,18.72,18.8,28200.0,14.6998,14.7626,14.6998,14.7626,28200.0
2006-09-08 10:00:00,18.8,18.82,18.69,18.69,33000.0,14.7626,14.7783,14.6762,14.6762,33000.0
2006-09-08 10:05:00,18.69,18.69,18.58,18.58,34600.0,14.6762,14.6762,14.5899,14.5899,34600.0
2006-09-08 10:10:00,18.57,18.63,18.57,18.63,19200.0,14.582,14.6291,14.582,14.6291,19200.0
2006-09-08 10:15:00,18.65,18.7,18.64,18.67,30000.0,14.6448,14.6841,14.637,14.6605,30000.0
2006-09-08 10:20:00,18.66,18.66,18.58,18.6,15200.0,14.6527,14.6527,14.5899,14.6056,15200.0
2006-09-08 10:25:00,18.59,18.6,18.57,18.59,14400.0,14.5977,14.6056,14.582,14.5977,14400.0
2006-09-08 10:30:00,18.59,18.59,18.56,18.56,21600.0,14.5977,14.5977,14.5742,14.5742,21600.0
2006-09-08 10:35:00,18.54,18.55,18.5,18.53,24800.0,14.5585,14.5663,14.527,14.5506,24800.0
2006-09-08 10:40:00,18.54,18.55,18.52,18.52,116600.0,14.5585,14.5663,14.5427,14.5427,116600.0
2006-09-08 10:45:00,18.52,18.55,18.51,18.54,37800.0,14.5427,14.5663,14.5349,14.5585,37800.0
2006-09-08 10:50:00,18.54,18.55,18.52,18.55,22000.0,14.5585,14.5663,14.5427,14.5663,22000.0
2006-09-08 10:55:00,18.55,18.55,18.53,18.54,23600.0,14.5663,14.5663,14.5506,14.5585,23600.0
2006-09-08 11:00:00,18.53,18.54,18.49,18.5,30200.0,14.5506,14.5585,14.5192,14.527,30200.0
2006-09-08 11:05:00,18.5,18.53,18.5,18.52,28200.0,14.527,14.5506,14.527,14.5427,28200.0
2006-09-08 11:10:00,18.51,18.53,18.5,18.51,19800.0,14.5349,14.5506,14.527,14.5349,19800.0
2006-09-08 11:15:00,18.52,18.52,18.48,18.49,31400.0,14.5427,14.5427,14.5113,14.5192,31400.0
2006-09-08 11:20:00,18.49,18.5,18.49,18.5,22400.0,14.5192,14.527,14.5192,14.527,22400.0
2006-09-08 11:25:00,18.5,18.5,18.49,18.5,19000.0,14.527,14.527,14.5192,14.527,19000.0
2006-09-08 11:30:00,18.49,18.5,18.49,18.49,13400.0,14.5192,14.527,14.5192,14.5192,13400.0
2006-09-08 11:35:00,18.49,18.5,18.49,18.49,12200.0,14.5192,14.527,14.5192,14.5192,12200.0
2006-09-08 11:40:00,18.49,18.5,18.48,18.49,12200.0,14.5192,14.527,14.5113,14.5192,12200.0
2006-09-08 11:45:00,18.48,18.49,18.48,18.49,4200.0,14.5113,14.5192,14.5113,14.5192,4200.0
2006-09-08 11:50:00,18.5,18.5,18.47,18.47,24400.0,14.527,14.527,14.5035,14.5035,24400.0
2006-09-08 11:55:00,18.47,18.47,18.46,18.46,19200.0,14.5035,14.5035,14.4956,14.4956,19200.0
2006-09-08 12:00:00,18.46,18.47,18.46,18.47,11800.0,14.4956,14.5035,14.4956,14.5035,11800.0
2006-09-08 12:05:00,18.47,18.47,18.45,18.45,50000.0,14.5035,14.5035,14.4878,14.4878,50000.0
2006-09-08 12:10:00,18.45,18.48,18.45,18.48,26600.0,14.4878,14.5113,14.4878,14.5113,26600.0
2006-09-08 12:15:00,18.48,18.49,18.44,18.44,35800.0,14.5113,14.5192,14.4799,14.4799,35800.0
2006-09-08 12:20:00,18.44,18.45,18.43,18.45,7400.0,14.4799,14.4878,14.4721,14.4878,7400.0
2006-09-08 12:25:00,18.45,18.46,18.45,18.46,9800.0,14.4878,14.4956,14.4878,14.4956,9800.0
2006-09-08 12:30:00,18.46,18.46,18.46,18.46,10800.0,14.4956,14.4956,14.4956,14.4956,10800.0
2006-09-08 12:35:00,18.46,18.46,18.46,18.46,17200.0,14.4956,14.4956,14.4956,14.4956,17200.0
2006-09-08 12:40:00,18.46,18.46,18.45,18.46,5400.0,14.4956,14.4956,14.4878,14.4956,5400.0
2006-09-08 12:45:00,18.46,18.46,18.43,18.43,31400.0,14.4956,14.4956,14.4721,14.4721,31400.0
2006-09-08 12:50:00,18.43,18.48,18.43,18.48,47600.0,14.4721,14.5113,14.4721,14.5113,47600.0
2006-09-08 12:55:00,18.48,18.49,18.47,18.47,22000.0,14.5113,14.5192,14.5035,14.5035,22000.0
2006-09-08 13:00:00,18.47,18.48,18.46,18.48,29200.0,14.5035,14.5113,14.4956,14.5113,29200.0
2006-09-08 13:05:00,18.47,18.48,18.47,18.47,22800.0,14.5035,14.5113,14.5035,14.5035,22800.0
2006-09-08 13:10:00,18.47,18.5,18.47,18.49,44200.0,14.5035,14.527,14.5035,14.5192,44200.0
2006-09-08 13:15:00,18.49,18.5,18.49,18.49,15200.0,14.5192,14.527,14.5192,14.5192,15200.0
2006-09-08 13:20:00,18.49,18.49,18.49,18.49,11200.0,14.5192,14.5192,14.5192,14.5192,11200.0
2006-09-08 13:25:00,18.49,18.51,18.49,18.5,15800.0,14.5192,14.5349,14.5192,14.527,15800.0
2006-09-08 13:30:00,18.5,18.53,18.5,18.53,11800.0,14.527,14.5506,14.527,14.5506,11800.0
2006-09-08 13:35:00,18.52,18.53,18.51,18.52,13400.0,14.5427,14.5506,14.5349,14.5427,13400.0
2006-09-08 13:40:00,18.52,18.52,18.5,18.5,28400.0,14.5427,14.5427,14.527,14.527,28400.0
2006-09-08 13:45:00,18.5,18.51,18.49,18.49,22000.0,14.527,14.5349,14.5192,14.5192,22000.0
2006-09-08 13:50:00,18.49,18.5,18.47,18.47,32200.0,14.5192,14.527,14.5035,14.5035,32200.0
2006-09-08 13:55:00,18.48,18.48,18.46,18.47,19400.0,14.5113,14.5113,14.4956,14.5035,19400.0
2006-09-08 14:00:00,18.47,18.5,18.46,18.48,37800.0,14.5035,14.527,14.4956,14.5113,37800.0
2006-09-08 14:05:00,18.48,18.49,18.48,18.48,29800.0,14.5113,14.5192,14.5113,14.5113,29800.0
2006-09-08 14:10:00,18.48,18.49,18.47,18.48,39400.0,14.5113,14.5192,14.5035,14.5113,39400.0
2006-09-08 14:15:00,18.48,18.48,18.45,18.45,33800.0,14.5113,14.5113,14.4878,14.4878,33800.0
2006-09-08 14:20:00,18.45,18.46,18.45,18.45,48400.0,14.4878,14.4956,14.4878,14.4878,48400.0
2006-09-08 14:25:00,18.45,18.47,18.45,18.47,31600.0,14.4878,14.5035,14.4878,14.5035,31600.0
2006-09-08 14:30:00,18.46,18.48,18.46,18.47,15200.0,14.4956,14.5113,14.4956,14.5035,15200.0
2006-09-08 14:35:00,18.47,18.48,18.46,18.48,7600.0,14.5035,14.5113,14.4956,14.5113,7600.0
2006-09-08 14:40:00,18.48,18.48,18.45,18.45,18600.0,14.5113,14.5113,14.4878,14.4878,18600.0
2006-09-08 14:45:00,18.45,18.47,18.45,18.46,10600.0,14.4878,14.5035,14.4878,14.4956,10600.0
2006-09-08 14:50:00,18.46,18.48,18.46,18.47,20400.0,14.4956,14.5113,14.4956,14.5035,20400.0
2006-09-08 14:55:00,18.48,18.49,18.48,18.49,13000.0,14.5113,14.5192,14.5113,14.5192,13000.0
2006-09-08 15:00:00,18.49,18.52,18.49,18.52,22200.0,14.5192,14.5427,14.5192,14.5427,22200.0
2006-09-08 15:05:00,18.51,18.51,18.5,18.5,16600.0,14.5349,14.5349,14.527,14.527,16600.0
2006-09-08 15:10:00,18.5,18.55,18.5,18.54,16600.0,14.527,14.5663,14.527,14.5585,16600.0
2006-09-08 15:15:00,18.54,18.54,18.52,18.52,17600.0,14.5585,14.5585,14.5427,14.5427,17600.0
2006-09-08 15:20:00,18.53,18.53,18.5,18.52,31600.0,14.5506,14.5506,14.527,14.5427,31600.0
2006-09-08 15:25:00,18.53,18.54,18.52,18.52,24200.0,14.5506,14.5585,14.5427,14.5427,24200.0
2006-09-08 15:30:00,18.52,18.53,18.5,18.53,32200.0,14.5427,14.5506,14.527,14.5506,32200.0
2006-09-08 15:35:00,18.53,18.55,18.53,18.55,15200.0,14.5506,14.5663,14.5506,14.5663,15200.0
2006-09-08 15:40:00,18.55,18.57,18.55,18.57,16600.0,14.5663,14.582,14.5663,14.582,16600.0
2006-09-08 15:45:00,18.57,18.58,18.55,18.55,36400.0,14.582,14.5899,14.5663,14.5663,36400.0
2006-09-08 15:50:00,18.54,18.54,18.52,18.52,32000.0,14.5585,14.5585,14.5427,14.5427,32000.0
2006-09-08 15:55:00,18.52,18.56,18.52,18.55,32400.0,14.5427,14.5742,14.5427,14.5663,32400.0
2006-09-11 09:30:00,18.75,18.83,18.72,18.79,92200.0,14.7234,14.7862,14.6998,14.7548,92200.0
2006-09-11 09:35:00,18.84,19.07,18.82,19.07,40200.0,14.794,14.9746,14.7783,14.9746,40200.0
2006-09-11 09:40:00,19.09,19.09,19.02,19.06,76600.0,14.9903,14.9903,14.9354,14.9668,76600.0
2006-09-11 09:45:00,19.07,19.24,19.06,19.24,54000.0,14.9746,15.1081,14.9668,15.1081,54000.0
2006-09-11 09:50:00,19.25,19.25,19.04,19.14,45800.0,15.116,15.116,14.9511,15.0296,45800.0
2006-09-11 09:55:00,19.14,19.17,18.99,18.99,50800.0,15.0296,15.0532,14.9118,14.9118,50800.0
2006-09-11 10:00:00,18.99,19.03,18.97,19.0,109800.0,14.9118,14.9432,14.8961,14.9197,109800.0
2006-09-11 10:05:00,18.99,19.0,18.98,18.99,23600.0,14.9118,14.9197,14.904,14.9118,23600.0
2006-09-11 10:10:00,18.99,19.0,18.98,18.99,88400.0,14.9118,14.9197,14.904,14.9118,88400.0
2006-09-11 10:15:00,18.99,19.01,18.97,19.01,53400.0,14.9118,14.9275,14.8961,14.9275,53400.0
2006-09-11 10:20:00,19.0,19.13,19.0,19.1,47000.0,14.9197,15.0217,14.9197,14.9982,47000.0
2006-09-11 10:25:00,19.1,19.15,19.09,19.11,60400.0,14.9982,15.0375,14.9903,15.006,60400.0
2006-09-11 10:30:00,19.12,19.18,19.11,19.18,40600.0,15.0139,15.061,15.006,15.061,40600.0
2006-09-11 10:35:00,19.18,19.18,19.17,19.18,69800.0,15.061,15.061,15.0532,15.061,69800.0
2006-09-11 10:40:00,19.19,19.29,19.19,19.24,98000.0,15.0689,15.1474,15.0689,15.1081,98000.0
2006-09-11 10:45:00,19.22,19.3,19.21,19.3,98400.0,15.0924,15.1552,15.0846,15.1552,98400.0
2006-09-11 10:50:00,19.29,19.32,19.26,19.29,113600.0,15.1474,15.1709,15.1238,15.1474,113600.0
2006-09-11 10:55:00,19.29,19.36,19.28,19.35,56200.0,15.1474,15.2024,15.1395,15.1945,56200.0
2006-09-11 11:00:00,19.35,19.35,19.29,19.29,63200.0,15.1945,15.1945,15.1474,15.1474,63200.0
2006-09-11 11:05:00,19.29,19.29,19.21,19.22,95800.0,15.1474,15.1474,15.0846,15.0924,95800.0
2006-09-11 11:10:00,19.23,19.27,19.22,19.27,37600.0,15.1003,15.1317,15.0924,15.1317,37600.0
2006-09-11 11:15:00,19.26,19.34,19.26,19.34,36200.0,15.1238,15.1867,15.1238,15.1867,36200.0
2006-09-11 11:20:00,19.33,19.37,19.28,19.29,83400.0,15.1788,15.2102,15.1395,15.1474,83400.0
2006-09-11 11:25:00,19.3,19.36,19.3,19.34,38800.0,15.1552,15.2024,15.1552,15.1867,38800.0
2006-09-11 11:30:00,19.34,19.35,19.27,19.27,49400.0,15.1867,15.1945,15.1317,15.1317,49400.0
2006-09-11 11:35:00,19.27,19.27,19.19,19.19,58800.0,15.1317,15.1317,15.0689,15.0689,58800.0
2006-09-11 11:40:00,19.18,19.2,19.16,19.19,45800.0,15.061,15.0767,15.0453,15.0689,45800.0
2006-09-11 11:45:00,19.19,19.2,19.16,19.17,39000.0,15.0689,15.0767,15.0453,15.0532,39000.0
2006-09-11 11:50:00,19.16,19.16,19.13,19.15,32200.0,15.0453,15.0453,15.0217,15.0375,32200.0
2006-09-11 11:55:00,19.15,19.23,19.15,19.23,28800.0,15.0375,15.1003,15.0375,15.1003,28800.0
2006-09-11 12:00:00,19.23,19.23,19.18,19.18,62400.0,15.1003,15.1003,15.061,15.061,62400.0
2006-09-11 12:05:00,19.18,19.22,19.18,19.21,24600.0,15.061,15.0924,15.061,15.0846,24600.0
2006-09-11 12:10:00,19.21,19.25,19.2,19.25,17800.0,15.0846,15.116,15.0767,15.116,17800.0
2006-09-11 12:15:00,19.25,19.27,19.25,19.27,23000.0,15.116,15.1317,15.116,15.1317,23000.0
2006-09-11 12:20:00,19.27,19.28,19.22,19.22,47800.0,15.1317,15.1395,15.0924,15.0924,47800.0
2006-09-11 12:25:00,19.22,19.24,19.18,19.2,52600.0,15.0924,15.1081,15.061,15.0767,52600.0
2006-09-11 12:30:00,19.21,19.25,19.21,19.24,25600.0,15.0846,15.116,15.0846,15.1081,25600.0
2006-09-11 12:35:00,19.24,19.25,19.24,19.25,15200.0,15.1081,15.116,15.1081,15.116,15200.0
2006-09-11 12:40:00,19.25,19.28,19.25,19.28,15400.0,15.116,15.1395,15.116,15.1395,15400.0
2006-09-11 12:45:00,19.28,19.29,19.28,19.29,21200.0,15.1395,15.1474,15.1395,15.1474,21200.0
2006-09-11 12:50:00,19.29,19.31,19.29,19.29,38800.0,15.1474,15.1631,15.1474,15.1474,38800.0
2006-09-11 12:55:00,19.3,19.33,19.3,19.31,20600.0,15.1552,15.1788,15.1552,15.1631,20600.0
2006-09-11 13:00:00,19.31,19.34,19.31,19.33,20600.0,15.1631,15.1867,15.1631,15.1788,20600.0
2006-09-11 13:05:00,19.33,19.35,19.31,19.32,32400.0,15.1788,15.1945,15.1631,15.1709,32400.0
2006-09-11 13:10:00,19.32,19.33,19.31,19.31,21400.0,15.1709,15.1788,15.1631,15.1631,21400.0
2006-09-11 13:15:00,19.31,19.32,19.3,19.32,15800.0,15.1631,15.1709,15.1552,15.1709,15800.0
2006-09-11 13:20:00,19.33,19.35,19.32,19.34,25000.0,15.1788,15.1945,15.1709,15.1867,25000.0
2006-09-11 13:25:00,19.34,19.37,19.34,19.36,24400.0,15.1867,15.2102,15.1867,15.2024,24400.0
2006-09-11 13:30:00,19.36,19.36,19.33,19.33,25000.0,15.2024,15.2024,15.1788,15.1788,25000.0
2006-09-11 13:35:00,19.33,19.33,19.31,19.32,13000.0,15.1788,15.1788,15.1631,15.1709,13000.0
2006-09-11 13:40:00,19.32,19.32,19.29,19.29,30400.0,15.1709,15.1709,15.1474,15.1474,30400.0
2006-09-11 13:45:00,19.29,19.32,19.29,19.31,21800.0,15.1474,15.1709,15.1474,15.1631,21800.0
2006-09-11 13:50:00,19.31,19.33,19.31,19.32,19400.0,15.1631,15.1788,15.1631,15.1709,19400.0
2006-09-11 13:55:00,19.32,19.33,19.32,19.33,22600.0,15.1709,15.1788,15.1709,15.1788,22600.0
2006-09-11 14:00:00,19.32,19.33,19.32,19.32,8200.0,15.1709,15.1788,15.1709,15.1709,8200.0
2006-09-11 14:05:00,19.32,19.36,19.32,19.36,17000.0,15.1709,15.2024,15.1709,15.2024,17000.0
2006-09-11 14:10:00,19.36,19.36,19.34,19.35,32000.0,15.2024,15.2024,15.1867,15.1945,32000.0
2006-09-11 14:15:00,19.34,19.35,19.33,19.35,19000.0,15.1867,15.1945,15.1788,15.1945,19000.0
2006-09-11 14:20:00,19.35,19.36,19.35,19.35,29600.0,15.1945,15.2024,15.1945,15.1945,29600.0
2006-09-11 14:25:00,19.35,19.36,19.35,19.36,16400.0,15.1945,15.2024,15.1945,15.2024,16400.0
2006-09-11 14:30:00,19.36,19.43,19.35,19.42,33200.0,15.2024,15.2573,15.1945,15.2495,33200.0
2006-09-11 14:35:00,19.42,19.43,19.35,19.36,41800.0,15.2495,15.2573,15.1945,15.2024,41800.0
2006-09-11 14:40:00,19.36,19.38,19.35,19.36,34000.0,15.2024,15.2181,15.1945,15.2024,34000.0
2006-09-11 14:45:00,19.35,19.36,19.32,19.32,29800.0,15.1945,15.2024,15.1709,15.1709,29800.0
2006-09-11 14:50:00,19.33,19.37,19.32,19.36,39000.0,15.1788,15.2102,15.1709,15.2024,39000.0
2006-09-11 14:55:00,19.36,19.37,19.34,19.35,21200.0,15.2024,15.2102,15.1867,15.1945,21200.0
2006-09-11 15:00:00,19.36,19.36,19.34,19.34,11800.0,15.2024,15.2024,15.1867,15.1867,11800.0
2006-09-11 15:05:00,19.34,19.35,19.32,19.33,49400.0,15.1867,15.1945,15.1709,15.1788,49400.0
2006-09-11 15:10:00,19.33,19.35,19.33,19.35,38400.0,15.1788,15.1945,15.1788,15.1945,38400.0
2006-09-11 15:15:00,19.34,19.35,19.34,19.35,21200.0,15.1867,15.1945,15.1867,15.1945,21200.0
2006-09-11 15:20:00,19.34,19.36,19.34,19.36,39200.0,15.1867,15.2024,15.1867,15.2024,39200.0
2006-09-11 15:25:00,19.36,19.36,19.35,19.36,26400.0,15.2024,15.2024,15.1945,15.2024,26400.0
2006-09-11 15:30:00,19.36,19.36,19.35,19.36,39200.0,15.2024,15.2024,15.1945,15.2024,39200.0
2006-09-11 15:35:00,19.36,19.36,19.34,19.34,32600.0,15.2024,15.2024,15.1867,15.1867,32600.0
2006-09-11 15:40:00,19.34,19.36,19.32,19.36,72800.0,15.1867,15.2024,15.1709,15.2024,72800.0
2006-09-11 15:45:00,19.35,19.36,19.35,19.36,60000.0,15.1945,15.2024,15.1945,15.2024,60000.0
2006-09-11 15:50:00,19.36,19.36,19.33,19.35,86400.0,15.2024,15.2024,15.1788,15.1945,86400.0
2006-09-11 15:55:00,19.35,19.36,19.33,19.36,94200.0,15.1945,15.2024,15.1788,15.2024,94200.0
2006-09-12 09:30:00,19.24,19.38,19.24,19.34,65000.0,15.1081,15.2181,15.1081,15.1867,65000.0
2006-09-12 09:35:00,19.35,19.37,19.34,19.34,24800.0,15.1945,15.2102,15.1867,15.1867,24800.0
2006-09-12 09:40:00,19.33,19.33,19.25,19.28,61600.0,15.1788,15.1788,15.116,15.1395,61600.0
2006-09-12 09:45:00,19.27,19.33,19.27,19.28,83200.0,15.1317,15.1788,15.1317,15.1395,83200.0
2006-09-12 09:50:00,19.27,19.28,19.27,19.28,15000.0,15.1317,15.1395,15.1317,15.1395,15000.0
2006-09-12 09:55:00,19.28,19.3,19.28,19.28,19000.0,15.1395,15.1552,15.1395,15.1395,19000.0
2006-09-12 10:00:00,19.28,19.39,19.25,19.38,51200.0,15.1395,15.2259,15.116,15.2181,51200.0
2006-09-12 10:05:00,19.38,19.43,19.38,19.39,36200.0,15.2181,15.2573,15.2181,15.2259,36200.0
2006-09-12 10:10:00,19.39,19.4,19.38,19.39,29400.0,15.2259,15.2338,15.2181,15.2259,29400.0
2006-09-12 10:15:00,19.39,19.41,19.39,19.4,68000.0,15.2259,15.2416,15.2259,15.2338,68000.0
2006-09-12 10:20:00,19.41,19.42,19.4,19.42,140200.0,15.2416,15.2495,15.2338,15.2495,140200.0
2006-09-12 10:25:00,19.41,19.41,19.36,19.38,40800.0,15.2416,15.2416,15.2024,15.2181,40800.0
2006-09-12 10:30:00,19.38,19.41,19.38,19.41,31600.0,15.2181,15.2416,15.2181,15.2416,31600.0
2006-09-12 10:35:00,19.41,19.49,19.41,19.48,79200.0,15.2416,15.3044,15.2416,15.2966,79200.0
2006-09-12 10:40:00,19.48,19.5,19.46,19.5,52400.0,15.2966,15.3123,15.2809,15.3123,52400.0
2006-09-12 10:45:00,19.5,19.52,19.49,19.52,29800.0,15.3123,15.328,15.3044,15.328,29800.0
2006-09-12 10:50:00,19.52,19.55,19.52,19.52,37800.0,15.328,15.3516,15.328,15.328,37800.0
2006-09-12 10:55:00,19.52,19.53,19.52,19.52,26800.0,15.328,15.3358,15.328,15.328,26800.0
2006-09-12 11:00:00,19.52,19.52,19.5,19.52,35800.0,15.328,15.328,15.3123,15.328,35800.0
2006-09-12 11:05:00,19.52,19.55,19.52,19.54,38400.0,15.328,15.3516,15.328,15.3437,38400.0
2006-09-12 11:10:00,19.54,19.54,19.49,19.5,44600.0,15.3437,15.3437,15.3044,15.3123,44600.0
2006-09-12 11:15:00,19.5,19.51,19.49,19.49,32800.0,15.3123,15.3201,15.3044,15.3044,32800.0
2006-09-12 11:20:00,19.5,19.52,19.5,19.52,25800.0,15.3123,15.328,15.3123,15.328,25800.0
2006-09-12 11:25:00,19.5,19.54,19.5,19.54,20800.0,15.3123,15.3437,15.3123,15.3437,20800.0
2006-09-12 11:30:00,19.53,19.58,19.53,19.58,27200.0,15.3358,15.3751,15.3358,15.3751,27200.0
2006-09-12 11:35:00,19.58,19.61,19.58,19.6,43800.0,15.3751,15.3987,15.3751,15.3908,43800.0
2006-09-12 11:40:00,19.61,19.61,19.6,19.61,13200.0,15.3987,15.3987,15.3908,15.3987,13200.0
2006-09-12 11:45:00,19.61,19.7,19.61,19.67,59400.0,15.3987,15.4693,15.3987,15.4458,59400.0
2006-09-12 11:50:00,19.67,19.68,19.63,19.65,47600.0,15.4458,15.4536,15.4144,15.4301,47600.0
2006-09-12 11:55:00,19.65,19.75,19.65,19.74,71800.0,15.4301,15.5086,15.4301,15.5007,71800.0
2006-09-12 12:00:00,19.74,19.75,19.74,19.74,86400.0,15.5007,15.5086,15.5007,15.5007,86400.0
2006-09-12 12:05:00,19.74,19.79,19.74,19.79,52400.0,15.5007,15.54,15.5007,15.54,52400.0
2006-09-12 12:10:00,19.79,19.8,19.78,19.79,55200.0,15.54,15.5479,15.5322,15.54,55200.0
2006-09-12 12:15:00,19.79,19.82,19.79,19.81,50200.0,15.54,15.5636,15.54,15.5557,50200.0
2006-09-12 12:20:00,19.81,19.84,19.79,19.8,84600.0,15.5557,15.5793,15.54,15.5479,84600.0
2006-09-12 12:25:00,19.8,19.82,19.8,19.82,20200.0,15.5479,15.5636,15.5479,15.5636,20200.0
2006-09-12 12:30:00,19.82,19.88,19.82,19.86,50600.0,15.5636,15.6107,15.5636,15.595,50600.0
2006-09-12 12:35:00,19.88,19.89,19.86,19.88,44600.0,15.6107,15.6185,15.595,15.6107,44600.0
2006-09-12 12:40:00,19.89,19.89,19.88,19.89,36800.0,15.6185,15.6185,15.6107,15.6185,36800.0
2006-09-12 12:45:00,19.89,19.89,19.87,19.88,36400.0,15.6185,15.6185,15.6028,15.6107,36400.0
2006-09-12 12:50:00,19.88,19.89,19.86,19.88,43000.0,15.6107,15.6185,15.595,15.6107,43000.0
2006-09-12 12:55:00,19.88,19.88,19.87,19.88,26000.0,15.6107,15.6107,15.6028,15.6107,26000.0
2006-09-12 13:00:00,19.88,19.88,19.8,19.88,119200.0,15.6107,15.6107,15.5479,15.6107,119200.0
2006-09-12 13:05:00,19.89,19.89,19.81,19.87,98200.0,15.6185,15.6185,15.5557,15.6028,98200.0
2006-09-12 13:10:00,19.86,19.88,19.86,19.86,34200.0,15.595,15.6107,15.595,15.595,34200.0
2006-09-12 13:15:00,19.86,19.86,19.82,19.82,29000.0,15.595,15.595,15.5636,15.5636,29000.0
2006-09-12 13:20:00,19.82,19.82,19.78,19.78,34200.0,15.5636,15.5636,15.5322,15.5322,34200.0
2006-09-12 13:25:00,19.78,19.78,19.72,19.72,75400.0,15.5322,15.5322,15.485,15.485,75400.0
2006-09-12 13:30:00,19.72,19.73,19.71,19.73,23800.0,15.485,15.4929,15.4772,15.4929,23800.0
2006-09-12 13:35:00,19.73,19.74,19.69,19.69,28400.0,15.4929,15.5007,15.4615,15.4615,28400.0
2006-09-12 13:40:00,19.7,19.73,19.68,19.73,20800.0,15.4693,15.4929,15.4536,15.4929,20800.0
2006-09-12 13:45:00,19.74,19.79,19.74,19.78,54000.0,15.5007,15.54,15.5007,15.5322,54000.0
2006-09-12 13:50:00,19.78,19.8,19.77,19.8,58400.0,15.5322,15.5479,15.5243,15.5479,58400.0
2006-09-12 13:55:00,19.8,19.81,19.79,19.81,27200.0,15.5479,15.5557,15.54,15.5557,27200.0
2006-09-12 14:00:00,19.81,19.82,19.79,19.81,45800.0,15.5557,15.5636,15.54,15.5557,45800.0
2006-09-12 14:05:00,19.81,19.81,19.71,19.73,97200.0,15.5557,15.5557,15.4772,15.4929,97200.0
2006-09-12 14:10:00,19.74,19.74,19.61,19.64,41200.0,15.5007,15.5007,15.3987,15.4222,41200.0
2006-09-12 14:15:00,19.63,19.69,19.63,19.68,66600.0,15.4144,15.4615,15.4144,15.4536,66600.0
2006-09-12 14:20:00,19.69,19.71,19.69,19.69,51600.0,15.4615,15.4772,15.4615,15.4615,51600.0
2006-09-12 14:25:00,19.7,19.71,19.69,19.71,13200.0,15.4693,15.4772,15.4615,15.4772,13200.0
2006-09-12 14:30:00,19.7,19.73,19.68,19.73,44600.0,15.4693,15.4929,15.4536,15.4929,44600.0
2006-09-12 14:35:00,19.73,19.73,19.71,19.71,21600.0,15.4929,15.4929,15.4772,15.4772,21600.0
2006-09-12 14:40:00,19.72,19.73,19.71,19.71,14200.0,15.485,15.4929,15.4772,15.4772,14200.0
2006-09-12 14:45:00,19.71,19.73,19.71,19.72,16000.0,15.4772,15.4929,15.4772,15.485,16000.0
2006-09-12 14:50:00,19.73,19.74,19.72,19.72,24200.0,15.4929,15.5007,15.485,15.485,24200.0
2006-09-12 14:55:00,19.72,19.75,19.72,19.75,17400.0,15.485,15.5086,15.485,15.5086,17400.0
2006-09-12 15:00:00,19.75,19.77,19.74,19.74,33400.0,15.5086,15.5243,15.5007,15.5007,33400.0
2006-09-12 15:05:00,19.74,19.74,19.73,19.73,13400.0,15.5007,15.5007,15.4929,15.4929,13400.0
2006-09-12 15:10:00,19.73,19.75,19.73,19.75,37200.0,15.4929,15.5086,15.4929,15.5086,37200.0
2006-09-12 15:15:00,19.75,19.75,19.74,19.75,38800.0,15.5086,15.5086,15.5007,15.5086,38800.0
2006-09-12 15:20:00,19.75,19.75,19.74,19.74,35200.0,15.5086,15.5086,15.5007,15.5007,35200.0
2006-09-12 15:25:00,19.74,19.75,19.74,19.75,42200.0,15.5007,15.5086,15.5007,15.5086,42200.0
2006-09-12 15:30:00,19.75,19.75,19.74,19.74,54000.0,15.5086,15.5086,15.5007,15.5007,54000.0
2006-09-12 15:35:00,19.74,19.74,19.7,19.7,31800.0,15.5007,15.5007,15.4693,15.4693,31800.0
2006-09-12 15:40:00,19.71,19.72,19.7,19.72,57000.0,15.4772,15.485,15.4693,15.485,57000.0
2006-09-12 15:45:00,19.72,19.72,19.71,19.71,26000.0,15.485,15.485,15.4772,15.4772,26000.0
2006-09-12 15:50:00,19.71,19.72,19.69,19.7,74200.0,15.4772,15.485,15.4615,15.4693,74200.0
2006-09-12 15:55:00,19.7,19.71,19.68,19.68,74400.0,15.4693,15.4772,15.4536,15.4536,74400.0
2006-09-13 09:30:00,19.68,19.68,19.55,19.59,18400.0,15.4536,15.4536,15.3516,15.383,18400.0
2006-09-13 09:35:00,19.66,19.76,19.63,19.76,20800.0,15.4379,15.5165,15.4144,15.5165,20800.0
2006-09-13 09:40:00,19.76,19.76,19.65,19.65,25200.0,15.5165,15.5165,15.4301,15.4301,25200.0
2006-09-13 09:45:00,19.66,19.73,19.64,19.73,10400.0,15.4379,15.4929,15.4222,15.4929,10400.0
2006-09-13 09:50:00,19.75,19.77,19.72,19.77,19600.0,15.5086,15.5243,15.485,15.5243,19600.0
2006-09-13 09:55:00,19.77,19.77,19.61,19.63,20200.0,15.5243,15.5243,15.3987,15.4144,20200.0
2006-09-13 10:00:00,19.64,19.67,19.63,19.65,10000.0,15.4222,15.4458,15.4144,15.4301,10000.0
2006-09-13 10:05:00,19.67,19.71,19.67,19.7,28000.0,15.4458,15.4772,15.4458,15.4693,28000.0
2006-09-13 10:10:00,19.7,19.7,19.68,19.69,11400.0,15.4693,15.4693,15.4536,15.4615,11400.0
2006-09-13 10:15:00,19.68,19.68,19.67,19.68,9200.0,15.4536,15.4536,15.4458,15.4536,9200.0
2006-09-13 10:20:00,19.68,19.68,19.66,19.68,9400.0,15.4536,15.4536,15.4379,15.4536,9400.0
2006-09-13 10:25:00,19.68,19.7,19.68,19.68,14400.0,15.4536,15.4693,15.4536,15.4536,14400.0
2006-09-13 10:30:00,19.69,19.69,19.67,19.68,9800.0,15.4615,15.4615,15.4458,15.4536,9800.0
2006-09-13 10:35:00,19.68,19.7,19.66,19.69,17400.0,15.4536,15.4693,15.4379,15.4615,17400.0
2006-09-13 10:40:00,19.7,19.72,19.68,19.71,89600.0,15.4693,15.485,15.4536,15.4772,89600.0
2006-09-13 10:45:00,19.71,19.73,19.71,19.73,34000.0,15.4772,15.4929,15.4772,15.4929,34000.0
2006-09-13 10:50:00,19.73,19.73,19.72,19.73,29200.0,15.4929,15.4929,15.485,15.4929,29200.0
2006-09-13 10:55:00,19.73,19.75,19.73,19.74,13000.0,15.4929,15.5086,15.4929,15.5007,13000.0
2006-09-13 11:00:00,19.75,19.75,19.74,19.75,77400.0,15.5086,15.5086,15.5007,15.5086,77400.0
2006-09-13 11:05:00,19.75,19.77,19.74,19.75,22600.0,15.5086,15.5243,15.5007,15.5086,22600.0
2006-09-13 11:10:00,19.75,19.75,19.73,19.73,6600.0,15.5086,15.5086,15.4929,15.4929,6600.0
2006-09-13 11:15:00,19.74,19.75,19.74,19.75,14000.0,15.5007,15.5086,15.5007,15.5086,14000.0
2006-09-13 11:20:00,19.75,19.77,19.75,19.75,29000.0,15.5086,15.5243,15.5086,15.5086,29000.0
2006-09-13 11:25:00,19.75,19.76,19.75,19.75,21800.0,15.5086,15.5165,15.5086,15.5086,21800.0
2006-09-13 11:30:00,19.75,19.77,19.75,19.76,24000.0,15.5086,15.5243,15.5086,15.5165,24000.0
2006-09-13 11:35:00,19.77,19.77,19.75,19.76,7600.0,15.5243,15.5243,15.5086,15.5165,7600.0
2006-09-13 11:40:00,19.76,19.77,19.74,19.75,39000.0,15.5165,15.5243,15.5007,15.5086,39000.0
2006-09-13 11:45:00,19.75,19.75,19.73,19.75,21200.0,15.5086,15.5086,15.4929,15.5086,21200.0
2006-09-13 11:50:00,19.75,19.75,19.74,19.74,10200.0,15.5086,15.5086,15.5007,15.5007,10200.0
2006-09-13 11:55:00,19.75,19.75,19.74,19.74,8800.0,15.5086,15.5086,15.5007,15.5007,8800.0
2006-09-13 12:00:00,19.75,19.75,19.74,19.74,13200.0,15.5086,15.5086,15.5007,15.5007,13200.0
2006-09-13 12:05:00,19.75,19.79,19.74,19.77,14200.0,15.5086,15.54,15.5007,15.5243,14200.0
2006-09-13 12:10:00,19.78,19.78,19.75,19.75,15200.0,15.5322,15.5322,15.5086,15.5086,15200.0
2006-09-13 12:15:00,19.75,19.76,19.74,19.75,22000.0,15.5086,15.5165,15.5007,15.5086,22000.0
2006-09-13 12:20:00,19.75,19.75,19.74,19.75,22000.0,15.5086,15.5086,15.5007,15.5086,22000.0
2006-09-13 12:25:00,19.75,19.79,19.75,19.79,17200.0,15.5086,15.54,15.5086,15.54,17200.0
2006-09-13 12:30:00,19.78,19.8,19.77,19.77,14800.0,15.5322,15.5479,15.5243,15.5243,14800.0
2006-09-13 12:35:00,19.77,19.77,19.75,19.76,10200.0,15.5243,15.5243,15.5086,15.5165,10200.0
2006-09-13 12:40:00,19.76,19.78,19.74,19.75,17200.0,15.5165,15.5322,15.5007,15.5086,17200.0
2006-09-13 12:45:00,19.75,19.75,19.72,19.73,8400.0,15.5086,15.5086,15.485,15.4929,8400.0
2006-09-13 12:50:00,19.74,19.76,19.73,19.75,19600.0,15.5007,15.5165,15.4929,15.5086,19600.0
2006-09-13 12:55:00,19.75,19.75,19.74,19.75,4800.0,15.5086,15.5086,15.5007,15.5086,4800.0
2006-09-13 13:00:00,19.75,19.75,19.74,19.75,7200.0,15.5086,15.5086,15.5007,15.5086,7200.0
2006-09-13 13:05:00,19.75,19.75,19.74,19.74,17400.0,15.5086,15.5086,15.5007,15.5007,17400.0
2006-09-13 13:10:00,19.75,19.75,19.73,19.74,17400.0,15.5086,15.5086,15.4929,15.5007,17400.0
2006-09-13 13:15:00,19.75,19.75,19.73,19.74,8000.0,15.5086,15.5086,15.4929,15.5007,8000.0
2006-09-13 13:20:00,19.74,19.74,19.71,19.71,12400.0,15.5007,15.5007,15.4772,15.4772,12400.0
2006-09-13 13:25:00,19.72,19.74,19.72,19.74,10600.0,15.485,15.5007,15.485,15.5007,10600.0
2006-09-13 13:30:00,19.74,19.74,19.73,19.74,8000.0,15.5007,15.5007,15.4929,15.5007,8000.0
2006-09-13 13:35:00,19.74,19.74,19.73,19.74,7800.0,15.5007,15.5007,15.4929,15.5007,7800.0
2006-09-13 13:40:00,19.74,19.74,19.73,19.73,7600.0,15.5007,15.5007,15.4929,15.4929,7600.0
2006-09-13 13:45:00,19.74,19.75,19.72,19.75,21200.0,15.5007,15.5086,15.485,15.5086,21200.0
2006-09-13 13:50:00,19.75,19.75,19.75,19.75,65400.0,15.5086,15.5086,15.5086,15.5086,65400.0
2006-09-13 13:55:00,19.75,19.76,19.74,19.75,22800.0,15.5086,15.5165,15.5007,15.5086,22800.0
2006-09-13 14:00:00,19.75,19.75,19.74,19.75,14200.0,15.5086,15.5086,15.5007,15.5086,14200.0
2006-09-13 14:05:00,19.75,19.75,19.74,19.74,8000.0,15.5086,15.5086,15.5007,15.5007,8000.0
2006-09-13 14:10:00,19.75,19.76,19.74,19.75,14400.0,15.5086,15.5165,15.5007,15.5086,14400.0
2006-09-13 14:15:00,19.75,19.75,19.72,19.73,31600.0,15.5086,15.5086,15.485,15.4929,31600.0
2006-09-13 14:20:00,19.74,19.74,19.73,19.73,14200.0,15.5007,15.5007,15.4929,15.4929,14200.0
2006-09-13 14:25:00,19.74,19.75,19.73,19.75,16400.0,15.5007,15.5086,15.4929,15.5086,16400.0
2006-09-13 14:30:00,19.75,19.75,19.74,19.74,5400.0,15.5086,15.5086,15.5007,15.5007,5400.0
2006-09-13 14:35:00,19.74,19.74,19.73,19.74,11200.0,15.5007,15.5007,15.4929,15.5007,11200.0
2006-09-13 14:40:00,19.74,19.74,19.73,19.73,9600.0,15.5007,15.5007,15.4929,15.4929,9600.0
2006-09-13 14:45:00,19.73,19.75,19.73,19.75,23200.0,15.4929,15.5086,15.4929,15.5086,23200.0
2006-09-13 14:50:00,19.75,19.75,19.74,19.74,12800.0,15.5086,15.5086,15.5007,15.5007,12800.0
2006-09-13 14:55:00,19.74,19.76,19.74,19.76,17200.0,15.5007,15.5165,15.5007,15.5165,17200.0
2006-09-13 15:00:00,19.76,19.76,19.73,19.73,28200.0,15.5165,15.5165,15.4929,15.4929,28200.0
2006-09-13 15:05:00,19.73,19.75,19.72,19.74,43600.0,15.4929,15.5086,15.485,15.5007,43600.0
2006-09-13 15:10:00,19.75,19.75,19.73,19.74,35000.0,15.5086,15.5086,15.4929,15.5007,35000.0
2006-09-13 15:15:00,19.75,19.75,19.74,19.75,48000.0,15.5086,15.5086,15.5007,15.5086,48000.0
2006-09-13 15:20:00,19.75,19.75,19.73,19.73,71200.0,15.5086,15.5086,15.4929,15.4929,71200.0
2006-09-13 15:25:00,19.73,19.74,19.73,19.74,30400.0,15.4929,15.5007,15.4929,15.5007,30400.0
2006-09-13 15:30:00,19.74,19.74,19.73,19.74,46000.0,15.5007,15.5007,15.4929,15.5007,46000.0
2006-09-13 15:35:00,19.73,19.75,19.73,19.74,24800.0,15.4929,15.5086,15.4929,15.5007,24800.0
2006-09-13 15:40:00,19.75,19.75,19.7,19.7,31000.0,15.5086,15.5086,15.4693,15.4693,31000.0
2006-09-13 15:45:00,19.7,19.74,19.7,19.74,43600.0,15.4693,15.5007,15.4693,15.5007,43600.0
2006-09-13 15:50:00,19.74,19.74,19.7,19.7,41800.0,15.5007,15.5007,15.4693,15.4693,41800.0
2006-09-13 15:55:00,19.7,19.74,19.69,19.74,61000.0,15.4693,15.5007,15.4615,15.5007,61000.0
2006-09-14 09:30:00,19.59,19.69,19.59,19.67,45600.0,15.383,15.4615,15.383,15.4458,45600.0
2006-09-14 09:35:00,19.68,19.71,19.63,19.63,27600.0,15.4536,15.4772,15.4144,15.4144,27600.0
2006-09-14 09:40:00,19.63,19.63,19.45,19.45,34000.0,15.4144,15.4144,15.273,15.273,34000.0
2006-09-14 09:45:00,19.45,19.52,19.45,19.51,37400.0,15.273,15.328,15.273,15.3201,37400.0
2006-09-14 09:50:00,19.52,19.64,19.51,19.63,38400.0,15.328,15.4222,15.3201,15.4144,38400.0
2006-09-14 09:55:00,19.63,19.64,19.6,19.64,19200.0,15.4144,15.4222,15.3908,15.4222,19200.0
2006-09-14 10:00:00,19.65,19.73,19.65,19.73,26400.0,15.4301,15.4929,15.4301,15.4929,26400.0
2006-09-14 10:05:00,19.73,19.75,19.71,19.75,23200.0,15.4929,15.5086,15.4772,15.5086,23200.0
2006-09-14 10:10:00,19.74,19.75,19.73,19.73,20400.0,15.5007,15.5086,15.4929,15.4929,20400.0
2006-09-14 10:15:00,19.73,19.74,19.64,19.64,29800.0,15.4929,15.5007,15.4222,15.4222,29800.0
2006-09-14 10:20:00,19.64,19.64,19.55,19.55,23200.0,15.4222,15.4222,15.3516,15.3516,23200.0
2006-09-14 10:25:00,19.56,19.61,19.55,19.61,27400.0,15.3594,15.3987,15.3516,15.3987,27400.0
2006-09-14 10:30:00,19.61,19.63,19.59,19.62,27800.0,15.3987,15.4144,15.383,15.4065,27800.0
2006-09-14 10:35:00,19.62,19.62,19.58,19.59,16600.0,15.4065,15.4065,15.3751,15.383,16600.0
2006-09-14 10:40:00,19.58,19.61,19.58,19.61,15200.0,15.3751,15.3987,15.3751,15.3987,15200.0
2006-09-14 10:45:00,19.61,19.61,19.6,19.61,10200.0,15.3987,15.3987,15.3908,15.3987,10200.0
2006-09-14 10:50:00,19.61,19.62,19.61,19.61,6000.0,15.3987,15.4065,15.3987,15.3987,6000.0
2006-09-14 10:55:00,19.61,19.62,19.6,19.61,10600.0,15.3987,15.4065,15.3908,15.3987,10600.0
2006-09-14 11:00:00,19.61,19.61,19.6,19.61,7600.0,15.3987,15.3987,15.3908,15.3987,7600.0
2006-09-14 11:05:00,19.61,19.62,19.61,19.62,18600.0,15.3987,15.4065,15.3987,15.4065,18600.0
2006-09-14 11:10:00,19.62,19.62,19.61,19.61,20600.0,15.4065,15.4065,15.3987,15.3987,20600.0
2006-09-14 11:15:00,19.61,19.61,19.61,19.61,12600.0,15.3987,15.3987,15.3987,15.3987,12600.0
2006-09-14 11:20:00,19.61,19.63,19.61,19.62,14600.0,15.3987,15.4144,15.3987,15.4065,14600.0
2006-09-14 11:25:00,19.62,19.66,19.61,19.66,27800.0,15.4065,15.4379,15.3987,15.4379,27800.0
2006-09-14 11:30:00,19.65,19.7,19.64,19.69,29000.0,15.4301,15.4693,15.4222,15.4615,29000.0
2006-09-14 11:35:00,19.69,19.69,19.67,19.68,16000.0,15.4615,15.4615,15.4458,15.4536,16000.0
2006-09-14 11:40:00,19.68,19.72,19.68,19.72,21200.0,15.4536,15.485,15.4536,15.485,21200.0
2006-09-14 11:45:00,19.71,19.78,19.71,19.76,41200.0,15.4772,15.5322,15.4772,15.5165,41200.0
2006-09-14 11:50:00,19.77,19.78,19.74,19.74,55000.0,15.5243,15.5322,15.5007,15.5007,55000.0
2006-09-14 11:55:00,19.74,19.75,19.74,19.75,10200.0,15.5007,15.5086,15.5007,15.5086,10200.0
2006-09-14 12:00:00,19.73,19.75,19.73,19.75,15000.0,15.4929,15.5086,15.4929,15.5086,15000.0
2006-09-14 12:05:00,19.74,19.75,19.73,19.73,11800.0,15.5007,15.5086,15.4929,15.4929,11800.0
2006-09-14 12:10:00,19.73,19.74,19.71,19.71,24200.0,15.4929,15.5007,15.4772,15.4772,24200.0
2006-09-14 12:15:00,19.7,19.71,19.68,19.68,20400.0,15.4693,15.4772,15.4536,15.4536,20400.0
2006-09-14 12:20:00,19.68,19.69,19.68,19.68,19400.0,15.4536,15.4615,15.4536,15.4536,19400.0
2006-09-14 12:25:00,19.68,19.71,19.68,19.71,26400.0,15.4536,15.4772,15.4536,15.4772,26400.0
2006-09-14 12:30:00,19.7,19.71,19.7,19.71,11000.0,15.4693,15.4772,15.4693,15.4772,11000.0
2006-09-14 12:35:00,19.72,19.74,19.72,19.73,23200.0,15.485,15.5007,15.485,15.4929,23200.0
2006-09-14 12:40:00,19.73,19.76,19.73,19.75,21600.0,15.4929,15.5165,15.4929,15.5086,21600.0
2006-09-14 12:45:00,19.75,19.75,19.71,19.71,67600.0,15.5086,15.5086,15.4772,15.4772,67600.0
2006-09-14 12:50:00,19.72,19.74,19.71,19.74,27000.0,15.485,15.5007,15.4772,15.5007,27000.0
2006-09-14 12:55:00,19.75,19.76,19.74,19.75,24600.0,15.5086,15.5165,15.5007,15.5086,24600.0
2006-09-14 13:00:00,19.76,19.78,19.74,19.74,60800.0,15.5165,15.5322,15.5007,15.5007,60800.0
2006-09-14 13:05:00,19.74,19.74,19.73,19.74,6200.0,15.5007,15.5007,15.4929,15.5007,6200.0
2006-09-14 13:10:00,19.73,19.77,19.73,19.76,24600.0,15.4929,15.5243,15.4929,15.5165,24600.0
2006-09-14 13:15:00,19.77,19.79,19.76,19.79,37400.0,15.5243,15.54,15.5165,15.54,37400.0
2006-09-14 13:20:00,19.79,19.8,19.78,19.8,12000.0,15.54,15.5479,15.5322,15.5479,12000.0
2006-09-14 13:25:00,19.8,19.84,19.8,19.82,44800.0,15.5479,15.5793,15.5479,15.5636,44800.0
2006-09-14 13:30:00,19.82,19.82,19.8,19.8,41400.0,15.5636,15.5636,15.5479,15.5479,41400.0
2006-09-14 13:35:00,19.8,19.8,19.73,19.73,57200.0,15.5479,15.5479,15.4929,15.4929,57200.0
2006-09-14 13:40:00,19.72,19.74,19.72,19.73,18000.0,15.485,15.5007,15.485,15.4929,18000.0
2006-09-14 13:45:00,19.74,19.78,19.73,19.73,40400.0,15.5007,15.5322,15.4929,15.4929,40400.0
2006-09-14 13:50:00,19.73,19.74,19.71,19.73,27400.0,15.4929,15.5007,15.4772,15.4929,27400.0
2006-09-14 13:55:00,19.73,19.74,19.72,19.73,10400.0,15.4929,15.5007,15.485,15.4929,10400.0
2006-09-14 14:00:00,19.74,19.78,19.74,19.77,49400.0,15.5007,15.5322,15.5007,15.5243,49400.0
2006-09-14 14:05:00,19.75,19.76,19.75,19.75,42000.0,15.5086,15.5165,15.5086,15.5086,42000.0
2006-09-14 14:10:00,19.75,19.75,19.73,19.74,22600.0,15.5086,15.5086,15.4929,15.5007,22600.0
2006-09-14 14:15:00,19.73,19.73,19.71,19.72,21400.0,15.4929,15.4929,15.4772,15.485,21400.0
2006-09-14 14:20:00,19.72,19.77,19.72,19.76,38400.0,15.485,15.5243,15.485,15.5165,38400.0
2006-09-14 14:25:00,19.75,19.76,19.75,19.75,20800.0,15.5086,15.5165,15.5086,15.5086,20800.0
2006-09-14 14:30:00,19.75,19.78,19.75,19.76,34400.0,15.5086,15.5322,15.5086,15.5165,34400.0
2006-09-14 14:35:00,19.77,19.77,19.76,19.76,22800.0,15.5243,15.5243,15.5165,15.5165,22800.0
2006-09-14 14:40:00,19.77,19.78,19.75,19.75,28600.0,15.5243,15.5322,15.5086,15.5086,28600.0
2006-09-14 14:45:00,19.75,19.76,19.74,19.75,19400.0,15.5086,15.5165,15.5007,15.5086,19400.0
2006-09-14 14:50:00,19.76,19.79,19.76,19.78,24200.0,15.5165,15.54,15.5165,15.5322,24200.0
2006-09-14 14:55:00,19.77,19.78,19.75,19.75,42000.0,15.5243,15.5322,15.5086,15.5086,42000.0
2006-09-14 15:00:00,19.75,19.75,19.74,19.74,16400.0,15.5086,15.5086,15.5007,15.5007,16400.0
2006-09-14 15:05:00,19.73,19.75,19.73,19.75,20600.0,15.4929,15.5086,15.4929,15.5086,20600.0
2006-09-14 15:10:00,19.75,19.75,19.73,19.73,24600.0,15.5086,15.5086,15.4929,15.4929,24600.0
2006-09-14 15:15:00,19.73,19.73,19.71,19.71,29200.0,15.4929,15.4929,15.4772,15.4772,29200.0
2006-09-14 15:20:00,19.72,19.72,19.66,19.71,121200.0,15.485,15.485,15.4379,15.4772,121200.0
2006-09-14 15:25:00,19.7,19.71,19.69,19.7,9400.0,15.4693,15.4772,15.4615,15.4693,9400.0
2006-09-14 15:30:00,19.71,19.71,19.7,19.7,33000.0,15.4772,15.4772,15.4693,15.4693,33000.0
2006-09-14 15:35:00,19.7,19.71,19.7,19.71,15400.0,15.4693,15.4772,15.4693,15.4772,15400.0
2006-09-14 15:40:00,19.71,19.71,19.7,19.7,22400.0,15.4772,15.4772,15.4693,15.4693,22400.0
2006-09-14 15:45:00,19.71,19.72,19.7,19.7,21000.0,15.4772,15.485,15.4693,15.4693,21000.0
2006-09-14 15:50:00,19.71,19.71,19.69,19.69,50600.0,15.4772,15.4772,15.4615,15.4615,50600.0
2006-09-14 15:55:00,19.69,19.71,19.69,19.69,38200.0,15.4615,15.4772,15.4615,15.4615,38200.0
2006-09-15 09:30:00,19.85,19.86,19.83,19.86,225000.0,15.5871,15.595,15.5714,15.595,225000.0
2006-09-15 09:35:00,19.9,20.09,19.9,20.02,123800.0,15.6264,15.7756,15.6264,15.7206,123800.0
2006-09-15 09:40:00,20.02,20.05,19.86,20.05,70600.0,15.7206,15.7442,15.595,15.7442,70600.0
2006-09-15 09:45:00,20.03,20.04,19.91,19.91,51000.0,15.7285,15.7363,15.6342,15.6342,51000.0
2006-09-15 09:50:00,19.92,19.98,19.92,19.93,26400.0,15.6421,15.6892,15.6421,15.6499,26400.0
2006-09-15 09:55:00,19.93,20.02,19.92,19.96,55800.0,15.6499,15.7206,15.6421,15.6735,55800.0
2006-09-15 10:00:00,19.96,20.03,19.96,20.03,26600.0,15.6735,15.7285,15.6735,15.7285,26600.0
2006-09-15 10:05:00,20.0,20.03,20.0,20.01,106000.0,15.7049,15.7285,15.7049,15.7128,106000.0
2006-09-15 10:10:00,20.01,20.03,20.0,20.01,38400.0,15.7128,15.7285,15.7049,15.7128,38400.0
2006-09-15 10:15:00,20.01,20.03,20.0,20.02,33400.0,15.7128,15.7285,15.7049,15.7206,33400.0
2006-09-15 10:20:00,20.02,20.04,20.02,20.03,47000.0,15.7206,15.7363,15.7206,15.7285,47000.0
2006-09-15 10:25:00,20.03,20.03,20.02,20.03,63200.0,15.7285,15.7285,15.7206,15.7285,63200.0
2006-09-15 10:30:00,20.03,20.03,20.0,20.0,64400.0,15.7285,15.7285,15.7049,15.7049,64400.0
2006-09-15 10:35:00,20.0,20.01,20.0,20.0,19600.0,15.7049,15.7128,15.7049,15.7049,19600.0
2006-09-15 10:40:00,20.0,20.0,20.0,20.0,54600.0,15.7049,15.7049,15.7049,15.7049,54600.0
2006-09-15 10:45:00,20.0,20.01,20.0,20.0,65800.0,15.7049,15.7128,15.7049,15.7049,65800.0
2006-09-15 10:50:00,20.0,20.02,20.0,20.0,44200.0,15.7049,15.7206,15.7049,15.7049,44200.0
2006-09-15 10:55:00,20.0,20.06,20.0,20.04,123000.0,15.7049,15.752,15.7049,15.7363,123000.0
2006-09-15 11:00:00,20.04,20.05,20.0,20.0,61200.0,15.7363,15.7442,15.7049,15.7049,61200.0
2006-09-15 11:05:00,20.0,20.0,19.99,19.99,67800.0,15.7049,15.7049,15.6971,15.6971,67800.0
2006-09-15 11:10:00,19.99,19.99,19.93,19.93,88600.0,15.6971,15.6971,15.6499,15.6499,88600.0
2006-09-15 11:15:00,19.93,19.96,19.91,19.91,131200.0,15.6499,15.6735,15.6342,15.6342,131200.0
2006-09-15 11:20:00,19.92,19.92,19.85,19.89,76000.0,15.6421,15.6421,15.5871,15.6185,76000.0
2006-09-15 11:25:00,19.89,19.95,19.88,19.93,92000.0,15.6185,15.6656,15.6107,15.6499,92000.0
2006-09-15 11:30:00,19.93,19.93,19.92,19.92,16200.0,15.6499,15.6499,15.6421,15.6421,16200.0
2006-09-15 11:35:00,19.92,19.93,19.85,19.86,52000.0,15.6421,15.6499,15.5871,15.595,52000.0
2006-09-15 11:40:00,19.86,19.87,19.86,19.86,29000.0,15.595,15.6028,15.595,15.595,29000.0
2006-09-15 11:45:00,19.86,19.86,19.81,19.81,43000.0,15.595,15.595,15.5557,15.5557,43000.0
2006-09-15 11:50:00,19.81,19.83,19.81,19.81,51600.0,15.5557,15.5714,15.5557,15.5557,51600.0
2006-09-15 11:55:00,19.81,19.82,19.78,19.79,40600.0,15.5557,15.5636,15.5322,15.54,40600.0
2006-09-15 12:00:00,19.79,19.8,19.73,19.79,59000.0,15.54,15.5479,15.4929,15.54,59000.0
2006-09-15 12:05:00,19.79,19.81,19.78,19.8,39400.0,15.54,15.5557,15.5322,15.5479,39400.0
2006-09-15 12:10:00,19.8,19.8,19.74,19.75,39400.0,15.5479,15.5479,15.5007,15.5086,39400.0
2006-09-15 12:15:00,19.75,19.75,19.74,19.74,43800.0,15.5086,15.5086,15.5007,15.5007,43800.0
2006-09-15 12:20:00,19.75,19.75,19.73,19.74,75200.0,15.5086,15.5086,15.4929,15.5007,75200.0
2006-09-15 12:25:00,19.74,19.74,19.66,19.67,67600.0,15.5007,15.5007,15.4379,15.4458,67600.0
2006-09-15 12:30:00,19.67,19.68,19.66,19.67,35800.0,15.4458,15.4536,15.4379,15.4458,35800.0
2006-09-15 12:35:00,19.68,19.68,19.62,19.65,60800.0,15.4536,15.4536,15.4065,15.4301,60800.0
2006-09-15 12:40:00,19.64,19.64,19.59,19.6,61200.0,15.4222,15.4222,15.383,15.3908,61200.0
2006-09-15 12:45:00,19.6,19.66,19.59,19.66,82200.0,15.3908,15.4379,15.383,15.4379,82200.0
2006-09-15 12:50:00,19.67,19.69,19.66,19.66,67200.0,15.4458,15.4615,15.4379,15.4379,67200.0
2006-09-15 12:55:00,19.66,19.66,19.6,19.6,48800.0,15.4379,15.4379,15.3908,15.3908,48800.0
2006-09-15 13:00:00,19.6,19.6,19.57,19.58,36200.0,15.3908,15.3908,15.3673,15.3751,36200.0
2006-09-15 13:05:00,19.58,19.59,19.56,19.58,32000.0,15.3751,15.383,15.3594,15.3751,32000.0
2006-09-15 13:10:00,19.58,19.59,19.58,19.58,29000.0,15.3751,15.383,15.3751,15.3751,29000.0
2006-09-15 13:15:00,19.58,19.59,19.56,19.59,31000.0,15.3751,15.383,15.3594,15.383,31000.0
2006-09-15 13:20:00,19.59,19.6,19.58,19.59,12000.0,15.383,15.3908,15.3751,15.383,12000.0
2006-09-15 13:25:00,19.59,19.59,19.56,19.56,43000.0,15.383,15.383,15.3594,15.3594,43000.0
2006-09-15 13:30:00,19.56,19.57,19.53,19.53,28600.0,15.3594,15.3673,15.3358,15.3358,28600.0
2006-09-15 13:35:00,19.54,19.57,19.53,19.55,25400.0,15.3437,15.3673,15.3358,15.3516,25400.0
2006-09-15 13:40:00,19.55,19.59,19.55,19.55,51800.0,15.3516,15.383,15.3516,15.3516,51800.0
2006-09-15 13:45:00,19.55,19.56,19.52,19.53,34400.0,15.3516,15.3594,15.328,15.3358,34400.0
2006-09-15 13:50:00,19.52,19.53,19.5,19.52,36400.0,15.328,15.3358,15.3123,15.328,36400.0
2006-09-15 13:55:00,19.51,19.51,19.5,19.5,18000.0,15.3201,15.3201,15.3123,15.3123,18000.0
2006-09-15 14:00:00,19.5,19.5,19.5,19.5,24800.0,15.3123,15.3123,15.3123,15.3123,24800.0
2006-09-15 14:05:00,19.5,19.5,19.48,19.5,67600.0,15.3123,15.3123,15.2966,15.3123,67600.0
2006-09-15 14:10:00,19.5,19.55,19.5,19.53,43400.0,15.3123,15.3516,15.3123,15.3358,43400.0
2006-09-15 14:15:00,19.53,19.53,19.41,19.43,121200.0,15.3358,15.3358,15.2416,15.2573,121200.0
2006-09-15 14:20:00,19.43,19.45,19.42,19.45,87600.0,15.2573,15.273,15.2495,15.273,87600.0
2006-09-15 14:25:00,19.45,19.48,19.43,19.47,42800.0,15.273,15.2966,15.2573,15.2887,42800.0
2006-09-15 14:30:00,19.47,19.48,19.45,19.45,57800.0,15.2887,15.2966,15.273,15.273,57800.0
2006-09-15 14:35:00,19.45,19.47,19.43,19.47,57200.0,15.273,15.2887,15.2573,15.2887,57200.0
2006-09-15 14:40:00,19.48,19.5,19.46,19.49,49200.0,15.2966,15.3123,15.2809,15.3044,49200.0
2006-09-15 14:45:00,19.49,19.51,19.49,19.5,19200.0,15.3044,15.3201,15.3044,15.3123,19200.0
2006-09-15 14:50:00,19.51,19.53,19.51,19.51,27000.0,15.3201,15.3358,15.3201,15.3201,27000.0
2006-09-15 14:55:00,19.51,19.52,19.49,19.5,57800.0,15.3201,15.328,15.3044,15.3123,57800.0
2006-09-15 15:00:00,19.49,19.5,19.47,19.47,39200.0,15.3044,15.3123,15.2887,15.2887,39200.0
2006-09-15 15:05:00,19.47,19.48,19.47,19.47,52000.0,15.2887,15.2966,15.2887,15.2887,52000.0
2006-09-15 15:10:00,19.47,19.49,19.47,19.48,31200.0,15.2887,15.3044,15.2887,15.2966,31200.0
2006-09-15 15:15:00,19.49,19.49,19.48,19.48,72000.0,15.3044,15.3044,15.2966,15.2966,72000.0
2006-09-15 15:20:00,19.48,19.49,19.47,19.47,90000.0,15.2966,15.3044,15.2887,15.2887,90000.0
2006-09-15 15:25:00,19.47,19.49,19.47,19.48,60800.0,15.2887,15.3044,15.2887,15.2966,60800.0
2006-09-15 15:30:00,19.48,19.49,19.45,19.45,123800.0,15.2966,15.3044,15.273,15.273,123800.0
2006-09-15 15:35:00,19.45,19.45,19.42,19.42,92600.0,15.273,15.273,15.2495,15.2495,92600.0
2006-09-15 15:40:00,19.42,19.45,19.42,19.43,80400.0,15.2495,15.273,15.2495,15.2573,80400.0
2006-09-15 15:45:00,19.43,19.45,19.34,19.34,123200.0,15.2573,15.273,15.1867,15.1867,123200.0
2006-09-15 15:50:00,19.35,19.39,19.34,19.39,123000.0,15.1945,15.2259,15.1867,15.2259,123000.0
2006-09-15 15:55:00,19.39,19.42,19.39,19.41,136400.0,15.2259,15.2495,15.2259,15.2416,136400.0
2006-09-18 09:30:00,19.74,19.74,19.54,19.54,140800.0,15.5007,15.5007,15.3437,15.3437,140800.0
2006-09-18 09:35:00,19.54,19.78,19.52,19.76,64600.0,15.3437,15.5322,15.328,15.5165,64600.0
2006-09-18 09:40:00,19.79,20.05,19.78,20.05,54600.0,15.54,15.7442,15.5322,15.7442,54600.0
2006-09-18 09:45:00,20.13,20.16,19.91,19.91,204000.0,15.807,15.8306,15.6342,15.6342,204000.0
2006-09-18 09:50:00,19.91,19.91,19.66,19.66,94000.0,15.6342,15.6342,15.4379,15.4379,94000.0
2006-09-18 09:55:00,19.65,19.75,19.61,19.75,63800.0,15.4301,15.5086,15.3987,15.5086,63800.0
2006-09-18 10:00:00,19.74,19.79,19.7,19.79,47000.0,15.5007,15.54,15.4693,15.54,47000.0
2006-09-18 10:05:00,19.79,19.84,19.79,19.83,52400.0,15.54,15.5793,15.54,15.5714,52400.0
2006-09-18 10:10:00,19.83,19.86,19.74,19.85,61800.0,15.5714,15.595,15.5007,15.5871,61800.0
2006-09-18 10:15:00,19.85,19.85,19.76,19.81,114200.0,15.5871,15.5871,15.5165,15.5557,114200.0
2006-09-18 10:20:00,19.8,19.82,19.79,19.81,71200.0,15.5479,15.5636,15.54,15.5557,71200.0
2006-09-18 10:25:00,19.81,19.85,19.79,19.85,67000.0,15.5557,15.5871,15.54,15.5871,67000.0
2006-09-18 10:30:00,19.85,19.85,19.83,19.85,30800.0,15.5871,15.5871,15.5714,15.5871,30800.0
2006-09-18 10:35:00,19.85,19.88,19.85,19.88,35400.0,15.5871,15.6107,15.5871,15.6107,35400.0
2006-09-18 10:40:00,19.88,19.88,19.85,19.86,31000.0,15.6107,15.6107,15.5871,15.595,31000.0
2006-09-18 10:45:00,19.86,19.88,19.86,19.88,40600.0,15.595,15.6107,15.595,15.6107,40600.0
2006-09-18 10:50:00,19.88,19.88,19.86,19.86,29600.0,15.6107,15.6107,15.595,15.595,29600.0
2006-09-18 10:55:00,19.85,19.86,19.78,19.78,71400.0,15.5871,15.595,15.5322,15.5322,71400.0
2006-09-18 11:00:00,19.77,19.78,19.71,19.78,88000.0,15.5243,15.5322,15.4772,15.5322,88000.0
2006-09-18 11:05:00,19.78,19.88,19.78,19.84,46000.0,15.5322,15.6107,15.5322,15.5793,46000.0
2006-09-18 11:10:00,19.85,19.86,19.84,19.84,29800.0,15.5871,15.595,15.5793,15.5793,29800.0
2006-09-18 11:15:00,19.83,19.83,19.78,19.8,46000.0,15.5714,15.5714,15.5322,15.5479,46000.0
2006-09-18 11:20:00,19.79,19.83,19.79,19.82,7600.0,15.54,15.5714,15.54,15.5636,7600.0
2006-09-18 11:25:00,19.82,19.86,19.82,19.85,25400.0,15.5636,15.595,15.5636,15.5871,25400.0
2006-09-18 11:30:00,19.86,19.88,19.86,19.87,15800.0,15.595,15.6107,15.595,15.6028,15800.0
2006-09-18 11:35:00,19.88,19.89,19.86,19.88,47400.0,15.6107,15.6185,15.595,15.6107,47400.0
2006-09-18 11:40:00,19.89,19.93,19.88,19.93,29400.0,15.6185,15.6499,15.6107,15.6499,29400.0
2006-09-18 11:45:00,19.92,19.97,19.92,19.97,20600.0,15.6421,15.6814,15.6421,15.6814,20600.0
2006-09-18 11:50:00,19.97,19.99,19.97,19.97,54400.0,15.6814,15.6971,15.6814,15.6814,54400.0
2006-09-18 11:55:00,19.97,19.97,19.89,19.9,62600.0,15.6814,15.6814,15.6185,15.6264,62600.0
2006-09-18 12:00:00,19.91,19.91,19.89,19.9,12800.0,15.6342,15.6342,15.6185,15.6264,12800.0
2006-09-18 12:05:00,19.9,20.02,19.9,20.01,116400.0,15.6264,15.7206,15.6264,15.7128,116400.0
2006-09-18 12:10:00,20.02,20.02,19.98,19.98,26200.0,15.7206,15.7206,15.6892,15.6892,26200.0
2006-09-18 12:15:00,19.97,19.97,19.92,19.93,21600.0,15.6814,15.6814,15.6421,15.6499,21600.0
2006-09-18 12:20:00,19.93,19.93,19.92,19.92,7800.0,15.6499,15.6499,15.6421,15.6421,7800.0
2006-09-18 12:25:00,19.92,19.93,19.92,19.93,19600.0,15.6421,15.6499,15.6421,15.6499,19600.0
2006-09-18 12:30:00,19.92,19.93,19.86,19.86,28400.0,15.6421,15.6499,15.595,15.595,28400.0
2006-09-18 12:35:00,19.86,19.86,19.82,19.86,33800.0,15.595,15.595,15.5636,15.595,33800.0
2006-09-18 12:40:00,19.86,19.91,19.86,19.9,17800.0,15.595,15.6342,15.595,15.6264,17800.0
2006-09-18 12:45:00,19.91,19.92,19.9,19.92,5200.0,15.6342,15.6421,15.6264,15.6421,5200.0
2006-09-18 12:50:00,19.91,19.92,19.9,19.91,15200.0,15.6342,15.6421,15.6264,15.6342,15200.0
2006-09-18 12:55:00,19.91,19.92,19.91,19.92,9800.0,15.6342,15.6421,15.6342,15.6421,9800.0
2006-09-18 13:00:00,19.93,19.93,19.9,19.9,24000.0,15.6499,15.6499,15.6264,15.6264,24000.0
2006-09-18 13:05:00,19.9,19.9,19.86,19.86,23200.0,15.6264,15.6264,15.595,15.595,23200.0
2006-09-18 13:10:00,19.85,19.86,19.84,19.84,14800.0,15.5871,15.595,15.5793,15.5793,14800.0
2006-09-18 13:15:00,19.84,19.86,19.83,19.85,13800.0,15.5793,15.595,15.5714,15.5871,13800.0
2006-09-18 13:20:00,19.85,19.87,19.85,19.86,18200.0,15.5871,15.6028,15.5871,15.595,18200.0
2006-09-18 13:25:00,19.86,19.88,19.86,19.86,17800.0,15.595,15.6107,15.595,15.595,17800.0
2006-09-18 13:30:00,19.86,19.86,19.84,19.84,12800.0,15.595,15.595,15.5793,15.5793,12800.0
2006-09-18 13:35:00,19.84,19.84,19.83,19.84,9000.0,15.5793,15.5793,15.5714,15.5793,9000.0
2006-09-18 13:40:00,19.83,19.84,19.83,19.84,8600.0,15.5714,15.5793,15.5714,15.5793,8600.0
2006-09-18 13:45:00,19.84,19.84,19.83,19.84,7800.0,15.5793,15.5793,15.5714,15.5793,7800.0
2006-09-18 13:50:00,19.84,19.84,19.83,19.83,12800.0,15.5793,15.5793,15.5714,15.5714,12800.0
2006-09-18 13:55:00,19.84,19.84,19.83,19.84,19200.0,15.5793,15.5793,15.5714,15.5793,19200.0
2006-09-18 14:00:00,19.84,19.84,19.79,19.8,41600.0,15.5793,15.5793,15.54,15.5479,41600.0
2006-09-18 14:05:00,19.8,19.8,19.78,19.78,17600.0,15.5479,15.5479,15.5322,15.5322,17600.0
2006-09-18 14:10:00,19.78,19.8,19.77,19.8,65800.0,15.5322,15.5479,15.5243,15.5479,65800.0
2006-09-18 14:15:00,19.78,19.78,19.77,19.77,5000.0,15.5322,15.5322,15.5243,15.5243,5000.0
2006-09-18 14:20:00,19.77,19.78,19.77,19.77,18600.0,15.5243,15.5322,15.5243,15.5243,18600.0
2006-09-18 14:25:00,19.78,19.78,19.75,19.75,18400.0,15.5322,15.5322,15.5086,15.5086,18400.0
2006-09-18 14:30:00,19.75,19.75,19.7,19.71,42000.0,15.5086,15.5086,15.4693,15.4772,42000.0
2006-09-18 14:35:00,19.71,19.73,19.71,19.71,19800.0,15.4772,15.4929,15.4772,15.4772,19800.0
2006-09-18 14:40:00,19.71,19.72,19.7,19.7,13600.0,15.4772,15.485,15.4693,15.4693,13600.0
2006-09-18 14:45:00,19.7,19.71,19.7,19.71,19000.0,15.4693,15.4772,15.4693,15.4772,19000.0
2006-09-18 14:50:00,19.71,19.71,19.7,19.7,18200.0,15.4772,15.4772,15.4693,15.4693,18200.0
2006-09-18 14:55:00,19.7,19.71,19.7,19.71,18400.0,15.4693,15.4772,15.4693,15.4772,18400.0
2006-09-18 15:00:00,19.71,19.72,19.7,19.72,24000.0,15.4772,15.485,15.4693,15.485,24000.0
2006-09-18 15:05:00,19.72,19.74,19.72,19.74,30800.0,15.485,15.5007,15.485,15.5007,30800.0
2006-09-18 15:10:00,19.73,19.73,19.71,19.71,37600.0,15.4929,15.4929,15.4772,15.4772,37600.0
2006-09-18 15:15:00,19.72,19.73,19.71,19.72,24400.0,15.485,15.4929,15.4772,15.485,24400.0
2006-09-18 15:20:00,19.72,19.74,19.72,19.74,21600.0,15.485,15.5007,15.485,15.5007,21600.0
2006-09-18 15:25:00,19.73,19.75,19.73,19.75,28400.0,15.4929,15.5086,15.4929,15.5086,28400.0
2006-09-18 15:30:00,19.75,19.77,19.75,19.77,41200.0,15.5086,15.5243,15.5086,15.5243,41200.0
2006-09-18 15:35:00,19.77,19.77,19.75,19.75,45200.0,15.5243,15.5243,15.5086,15.5086,45200.0
2006-09-18 15:40:00,19.75,19.75,19.74,19.74,39800.0,15.5086,15.5086,15.5007,15.5007,39800.0
2006-09-18 15:45:00,19.74,19.76,19.74,19.76,50800.0,15.5007,15.5165,15.5007,15.5165,50800.0
2006-09-18 15:50:00,19.76,19.78,19.75,19.78,58400.0,15.5165,15.5322,15.5086,15.5322,58400.0
2006-09-18 15:55:00,19.78,19.79,19.75,19.75,122600.0,15.5322,15.54,15.5086,15.5086,122600.0
2006-09-19 09:30:00,19.7,19.73,19.61,19.67,35200.0,15.4693,15.4929,15.3987,15.4458,35200.0
2006-09-19 09:35:00,19.67,19.67,19.6,19.6,14200.0,15.4458,15.4458,15.3908,15.3908,14200.0
2006-09-19 09:40:00,19.6,19.9,19.6,19.89,77400.0,15.3908,15.6264,15.3908,15.6185,77400.0
2006-09-19 09:45:00,19.9,19.96,19.78,19.78,104200.0,15.6264,15.6735,15.5322,15.5322,104200.0
2006-09-19 09:50:00,19.77,19.82,19.73,19.75,59000.0,15.5243,15.5636,15.4929,15.5086,59000.0
2006-09-19 09:55:00,19.75,19.85,19.75,19.82,43600.0,15.5086,15.5871,15.5086,15.5636,43600.0
2006-09-19 10:00:00,19.82,19.82,19.78,19.79,26000.0,15.5636,15.5636,15.5322,15.54,26000.0
2006-09-19 10:05:00,19.79,19.81,19.78,19.79,15000.0,15.54,15.5557,15.5322,15.54,15000.0
2006-09-19 10:10:00,19.78,19.79,19.75,19.78,17800.0,15.5322,15.54,15.5086,15.5322,17800.0
2006-09-19 10:15:00,19.78,19.78,19.76,19.78,17200.0,15.5322,15.5322,15.5165,15.5322,17200.0
2006-09-19 10:20:00,19.77,19.79,19.76,19.79,6400.0,15.5243,15.54,15.5165,15.54,6400.0
2006-09-19 10:25:00,19.79,19.79,19.74,19.74,18800.0,15.54,15.54,15.5007,15.5007,18800.0
2006-09-19 10:30:00,19.73,19.74,19.63,19.66,56400.0,15.4929,15.5007,15.4144,15.4379,56400.0
2006-09-19 10:35:00,19.65,19.65,19.59,19.62,24000.0,15.4301,15.4301,15.383,15.4065,24000.0
2006-09-19 10:40:00,19.62,19.68,19.61,19.68,37000.0,15.4065,15.4536,15.3987,15.4536,37000.0
2006-09-19 10:45:00,19.69,19.71,19.63,19.63,33400.0,15.4615,15.4772,15.4144,15.4144,33400.0
2006-09-19 10:50:00,19.62,19.65,19.62,19.65,12200.0,15.4065,15.4301,15.4065,15.4301,12200.0
2006-09-19 10:55:00,19.66,19.68,19.66,19.68,7600.0,15.4379,15.4536,15.4379,15.4536,7600.0
2006-09-19 11:00:00,19.68,19.73,19.67,19.72,21600.0,15.4536,15.4929,15.4458,15.485,21600.0
2006-09-19 11:05:00,19.73,19.77,19.72,19.72,20200.0,15.4929,15.5243,15.485,15.485,20200.0
2006-09-19 11:10:00,19.72,19.73,19.7,19.7,17400.0,15.485,15.4929,15.4693,15.4693,17400.0
2006-09-19 11:15:00,19.68,19.69,19.65,19.66,7000.0,15.4536,15.4615,15.4301,15.4379,7000.0
2006-09-19 11:20:00,19.65,19.7,19.64,19.69,12200.0,15.4301,15.4693,15.4222,15.4615,12200.0
2006-09-19 11:25:00,19.68,19.72,19.68,19.69,9800.0,15.4536,15.485,15.4536,15.4615,9800.0
2006-09-19 11:30:00,19.68,19.71,19.68,19.71,3200.0,15.4536,15.4772,15.4536,15.4772,3200.0
2006-09-19 11:35:00,19.7,19.78,19.7,19.78,22800.0,15.4693,15.5322,15.4693,15.5322,22800.0
2006-09-19 11:40:00,19.76,19.78,19.73,19.74,21600.0,15.5165,15.5322,15.4929,15.5007,21600.0
2006-09-19 11:45:00,19.74,19.74,19.72,19.73,12600.0,15.5007,15.5007,15.485,15.4929,12600.0
2006-09-19 11:50:00,19.74,19.74,19.7,19.7,9000.0,15.5007,15.5007,15.4693,15.4693,9000.0
2006-09-19 11:55:00,19.71,19.74,19.71,19.74,14800.0,15.4772,15.5007,15.4772,15.5007,14800.0
2006-09-19 12:00:00,19.74,19.74,19.72,19.73,5600.0,15.5007,15.5007,15.485,15.4929,5600.0
2006-09-19 12:05:00,19.73,19.74,19.73,19.73,4400.0,15.4929,15.5007,15.4929,15.4929,4400.0
2006-09-19 12:10:00,19.73,19.73,19.71,19.72,5800.0,15.4929,15.4929,15.4772,15.485,5800.0
2006-09-19 12:15:00,19.71,19.73,19.71,19.71,7000.0,15.4772,15.4929,15.4772,15.4772,7000.0
2006-09-19 12:20:00,19.71,19.72,19.7,19.7,9000.0,15.4772,15.485,15.4693,15.4693,9000.0
2006-09-19 12:25:00,19.7,19.7,19.69,19.7,1400.0,15.4693,15.4693,15.4615,15.4693,1400.0
2006-09-19 12:30:00,19.7,19.72,19.7,19.71,28200.0,15.4693,15.485,15.4693,15.4772,28200.0
2006-09-19 12:35:00,19.7,19.7,19.66,19.66,13600.0,15.4693,15.4693,15.4379,15.4379,13600.0
2006-09-19 12:40:00,19.67,19.67,19.65,19.65,8400.0,15.4458,15.4458,15.4301,15.4301,8400.0
2006-09-19 12:45:00,19.65,19.66,19.63,19.63,32000.0,15.4301,15.4379,15.4144,15.4144,32000.0
2006-09-19 12:50:00,19.64,19.68,19.64,19.68,14800.0,15.4222,15.4536,15.4222,15.4536,14800.0
2006-09-19 12:55:00,19.68,19.7,19.68,19.7,7800.0,15.4536,15.4693,15.4536,15.4693,7800.0
2006-09-19 13:00:00,19.7,19.7,19.68,19.68,8000.0,15.4693,15.4693,15.4536,15.4536,8000.0
2006-09-19 13:05:00,19.68,19.68,19.64,19.65,29000.0,15.4536,15.4536,15.4222,15.4301,29000.0
2006-09-19 13:10:00,19.65,19.65,19.63,19.64,7600.0,15.4301,15.4301,15.4144,15.4222,7600.0
2006-09-19 13:15:00,19.63,19.63,19.6,19.63,35200.0,15.4144,15.4144,15.3908,15.4144,35200.0
2006-09-19 13:20:00,19.61,19.65,19.61,19.65,13400.0,15.3987,15.4301,15.3987,15.4301,13400.0
2006-09-19 13:25:00,19.66,19.68,19.66,19.67,7400.0,15.4379,15.4536,15.4379,15.4458,7400.0
2006-09-19 13:30:00,19.68,19.68,19.67,19.68,7200.0,15.4536,15.4536,15.4458,15.4536,7200.0
2006-09-19 13:35:00,19.68,19.68,19.64,19.65,16200.0,15.4536,15.4536,15.4222,15.4301,16200.0
2006-09-19 13:40:00,19.65,19.65,19.62,19.62,9600.0,15.4301,15.4301,15.4065,15.4065,9600.0
2006-09-19 13:45:00,19.63,19.63,19.61,19.63,9800.0,15.4144,15.4144,15.3987,15.4144,9800.0
2006-09-19 13:50:00,19.63,19.63,19.61,19.62,9800.0,15.4144,15.4144,15.3987,15.4065,9800.0
2006-09-19 13:55:00,19.62,19.63,19.61,19.62,5800.0,15.4065,15.4144,15.3987,15.4065,5800.0
2006-09-19 14:00:00,19.61,19.67,19.61,19.66,9400.0,15.3987,15.4458,15.3987,15.4379,9400.0
2006-09-19 14:05:00,19.66,19.67,19.63,19.63,11000.0,15.4379,15.4458,15.4144,15.4144,11000.0
2006-09-19 14:10:00,19.63,19.63,19.62,19.63,8600.0,15.4144,15.4144,15.4065,15.4144,8600.0
2006-09-19 14:15:00,19.63,19.63,19.6,19.61,15400.0,15.4144,15.4144,15.3908,15.3987,15400.0
2006-09-19 14:20:00,19.61,19.61,19.58,19.61,18800.0,15.3987,15.3987,15.3751,15.3987,18800.0
2006-09-19 14:25:00,19.61,19.61,19.59,19.6,9200.0,15.3987,15.3987,15.383,15.3908,9200.0
2006-09-19 14:30:00,19.59,19.62,19.59,19.61,10800.0,15.383,15.4065,15.383,15.3987,10800.0
2006-09-19 14:35:00,19.61,19.63,19.6,19.61,12800.0,15.3987,15.4144,15.3908,15.3987,12800.0
2006-09-19 14:40:00,19.61,19.61,19.6,19.61,7800.0,15.3987,15.3987,15.3908,15.3987,7800.0
2006-09-19 14:45:00,19.6,19.61,19.6,19.61,6000.0,15.3908,15.3987,15.3908,15.3987,6000.0
2006-09-19 14:50:00,19.61,19.61,19.61,19.61,7400.0,15.3987,15.3987,15.3987,15.3987,7400.0
2006-09-19 14:55:00,19.61,19.61,19.6,19.6,8000.0,15.3987,15.3987,15.3908,15.3908,8000.0
2006-09-19 15:00:00,19.6,19.6,19.59,19.6,15000.0,15.3908,15.3908,15.383,15.3908,15000.0
2006-09-19 15:05:00,19.6,19.64,19.59,19.64,23800.0,15.3908,15.4222,15.383,15.4222,23800.0
2006-09-19 15:10:00,19.64,19.68,19.64,19.68,16200.0,15.4222,15.4536,15.4222,15.4536,16200.0
2006-09-19 15:15:00,19.67,19.68,19.66,19.66,15400.0,15.4458,15.4536,15.4379,15.4379,15400.0
2006-09-19 15:20:00,19.66,19.68,19.65,19.68,21000.0,15.4379,15.4536,15.4301,15.4536,21000.0
2006-09-19 15:25:00,19.68,19.7,19.67,19.7,18000.0,15.4536,15.4693,15.4458,15.4693,18000.0
2006-09-19 15:30:00,19.71,19.71,19.64,19.65,46000.0,15.4772,15.4772,15.4222,15.4301,46000.0
2006-09-19 15:35:00,19.65,19.66,19.64,19.65,33800.0,15.4301,15.4379,15.4222,15.4301,33800.0
2006-09-19 15:40:00,19.66,19.7,19.66,19.69,19400.0,15.4379,15.4693,15.4379,15.4615,19400.0
2006-09-19 15:45:00,19.69,19.7,19.68,19.7,95800.0,15.4615,15.4693,15.4536,15.4693,95800.0
2006-09-19 15:50:00,19.69,19.7,19.68,19.68,29600.0,15.4615,15.4693,15.4536,15.4536,29600.0
2006-09-19 15:55:00,19.68,19.68,19.67,19.68,55600.0,15.4536,15.4536,15.4458,15.4536,55600.0
2006-09-20 09:30:00,19.75,19.75,19.65,19.65,32400.0,15.5086,15.5086,15.4301,15.4301,32400.0
2006-09-20 09:35:00,19.65,19.65,19.56,19.58,16600.0,15.4301,15.4301,15.3594,15.3751,16600.0
2006-09-20 09:40:00,19.57,19.75,19.57,19.68,25000.0,15.3673,15.5086,15.3673,15.4536,25000.0
2006-09-20 09:45:00,19.68,19.73,19.68,19.71,12400.0,15.4536,15.4929,15.4536,15.4772,12400.0
2006-09-20 09:50:00,19.71,19.74,19.7,19.73,14600.0,15.4772,15.5007,15.4693,15.4929,14600.0
2006-09-20 09:55:00,19.74,19.74,19.6,19.6,28000.0,15.5007,15.5007,15.3908,15.3908,28000.0
2006-09-20 10:00:00,19.6,19.61,19.55,19.57,29200.0,15.3908,15.3987,15.3516,15.3673,29200.0
2006-09-20 10:05:00,19.57,19.6,19.55,19.57,24000.0,15.3673,15.3908,15.3516,15.3673,24000.0
2006-09-20 10:10:00,19.59,19.6,19.58,19.59,12400.0,15.383,15.3908,15.3751,15.383,12400.0
2006-09-20 10:15:00,19.59,19.63,19.59,19.63,16200.0,15.383,15.4144,15.383,15.4144,16200.0
2006-09-20 10:20:00,19.63,19.64,19.62,19.63,23400.0,15.4144,15.4222,15.4065,15.4144,23400.0
2006-09-20 10:25:00,19.62,19.63,19.61,19.63,6800.0,15.4065,15.4144,15.3987,15.4144,6800.0
2006-09-20 10:30:00,19.63,19.64,19.58,19.6,21000.0,15.4144,15.4222,15.3751,15.3908,21000.0
2006-09-20 10:35:00,19.6,19.62,19.58,19.62,12400.0,15.3908,15.4065,15.3751,15.4065,12400.0
2006-09-20 10:40:00,19.62,19.64,19.6,19.6,38400.0,15.4065,15.4222,15.3908,15.3908,38400.0
2006-09-20 10:45:00,19.6,19.61,19.59,19.61,16400.0,15.3908,15.3987,15.383,15.3987,16400.0
2006-09-20 10:50:00,19.61,19.61,19.55,19.58,35200.0,15.3987,15.3987,15.3516,15.3751,35200.0
2006-09-20 10:55:00,19.58,19.59,19.55,19.56,27200.0,15.3751,15.383,15.3516,15.3594,27200.0
2006-09-20 11:00:00,19.56,19.59,19.56,19.59,33800.0,15.3594,15.383,15.3594,15.383,33800.0
2006-09-20 11:05:00,19.59,19.6,19.58,19.6,10400.0,15.383,15.3908,15.3751,15.3908,10400.0
2006-09-20 11:10:00,19.6,19.68,19.6,19.68,27000.0,15.3908,15.4536,15.3908,15.4536,27000.0
2006-09-20 11:15:00,19.68,19.7,19.66,19.67,20000.0,15.4536,15.4693,15.4379,15.4458,20000.0
2006-09-20 11:20:00,19.67,19.7,19.65,19.68,15600.0,15.4458,15.4693,15.4301,15.4536,15600.0
2006-09-20 11:25:00,19.68,19.7,19.68,19.7,6200.0,15.4536,15.4693,15.4536,15.4693,6200.0
2006-09-20 11:30:00,19.7,19.7,19.7,19.7,9600.0,15.4693,15.4693,15.4693,15.4693,9600.0
2006-09-20 11:35:00,19.7,19.7,19.68,19.68,10200.0,15.4693,15.4693,15.4536,15.4536,10200.0
2006-09-20 11:40:00,19.68,19.7,19.67,19.7,9600.0,15.4536,15.4693,15.4458,15.4693,9600.0
2006-09-20 11:45:00,19.7,19.7,19.69,19.7,13200.0,15.4693,15.4693,15.4615,15.4693,13200.0
2006-09-20 11:50:00,19.7,19.75,19.7,19.73,11600.0,15.4693,15.5086,15.4693,15.4929,11600.0
2006-09-20 11:55:00,19.73,19.73,19.7,19.71,27800.0,15.4929,15.4929,15.4693,15.4772,27800.0
2006-09-20 12:00:00,19.7,19.71,19.68,19.69,8400.0,15.4693,15.4772,15.4536,15.4615,8400.0
2006-09-20 12:05:00,19.68,19.68,19.67,19.67,5800.0,15.4536,15.4536,15.4458,15.4458,5800.0
2006-09-20 12:10:00,19.67,19.67,19.65,19.65,8200.0,15.4458,15.4458,15.4301,15.4301,8200.0
2006-09-20 12:15:00,19.64,19.65,19.64,19.65,6600.0,15.4222,15.4301,15.4222,15.4301,6600.0
2006-09-20 12:20:00,19.65,19.65,19.64,19.65,8400.0,15.4301,15.4301,15.4222,15.4301,8400.0
2006-09-20 12:25:00,19.65,19.65,19.65,19.65,13200.0,15.4301,15.4301,15.4301,15.4301,13200.0
2006-09-20 12:30:00,19.65,19.65,19.63,19.65,9800.0,15.4301,15.4301,15.4144,15.4301,9800.0
2006-09-20 12:35:00,19.64,19.65,19.64,19.65,6600.0,15.4222,15.4301,15.4222,15.4301,6600.0
2006-09-20 12:40:00,19.65,19.65,19.61,19.63,26600.0,15.4301,15.4301,15.3987,15.4144,26600.0
2006-09-20 12:45:00,19.63,19.66,19.63,19.65,8200.0,15.4144,15.4379,15.4144,15.4301,8200.0
2006-09-20 12:50:00,19.65,19.66,19.65,19.66,9400.0,15.4301,15.4379,15.4301,15.4379,9400.0
2006-09-20 12:55:00,19.67,19.68,19.64,19.64,11600.0,15.4458,15.4536,15.4222,15.4222,11600.0
2006-09-20 13:00:00,19.65,19.67,19.64,19.66,9600.0,15.4301,15.4458,15.4222,15.4379,9600.0
2006-09-20 13:05:00,19.66,19.68,19.66,19.67,6200.0,15.4379,15.4536,15.4379,15.4458,6200.0
2006-09-20 13:10:00,19.67,19.68,19.67,19.68,4600.0,15.4458,15.4536,15.4458,15.4536,4600.0
2006-09-20 13:15:00,19.68,19.68,19.68,19.68,4800.0,15.4536,15.4536,15.4536,15.4536,4800.0
2006-09-20 13:20:00,19.68,19.68,19.66,19.67,18600.0,15.4536,15.4536,15.4379,15.4458,18600.0
2006-09-20 13:25:00,19.66,19.66,19.63,19.64,22000.0,15.4379,15.4379,15.4144,15.4222,22000.0
2006-09-20 13:30:00,19.65,19.65,19.63,19.64,17800.0,15.4301,15.4301,15.4144,15.4222,17800.0
2006-09-20 13:35:00,19.64,19.64,19.63,19.64,13400.0,15.4222,15.4222,15.4144,15.4222,13400.0
2006-09-20 13:40:00,19.64,19.64,19.63,19.64,12400.0,15.4222,15.4222,15.4144,15.4222,12400.0
2006-09-20 13:45:00,19.65,19.65,19.6,19.6,25000.0,15.4301,15.4301,15.3908,15.3908,25000.0
2006-09-20 13:50:00,19.61,19.63,19.61,19.61,23400.0,15.3987,15.4144,15.3987,15.3987,23400.0
2006-09-20 13:55:00,19.61,19.61,19.59,19.59,19600.0,15.3987,15.3987,15.383,15.383,19600.0
2006-09-20 14:00:00,19.59,19.61,19.58,19.61,17200.0,15.383,15.3987,15.3751,15.3987,17200.0
2006-09-20 14:05:00,19.6,19.61,19.58,19.59,9600.0,15.3908,15.3987,15.3751,15.383,9600.0
2006-09-20 14:10:00,19.59,19.59,19.54,19.56,18800.0,15.383,15.383,15.3437,15.3594,18800.0
2006-09-20 14:15:00,19.56,19.59,19.55,19.58,22600.0,15.3594,15.383,15.3516,15.3751,22600.0
2006-09-20 14:20:00,19.57,19.6,19.57,19.59,19400.0,15.3673,15.3908,15.3673,15.383,19400.0
2006-09-20 14:25:00,19.6,19.63,19.57,19.58,26000.0,15.3908,15.4144,15.3673,15.3751,26000.0
2006-09-20 14:30:00,19.58,19.66,19.58,19.66,42600.0,15.3751,15.4379,15.3751,15.4379,42600.0
2006-09-20 14:35:00,19.65,19.66,19.62,19.64,27600.0,15.4301,15.4379,15.4065,15.4222,27600.0
2006-09-20 14:40:00,19.65,19.66,19.62,19.65,28800.0,15.4301,15.4379,15.4065,15.4301,28800.0
2006-09-20 14:45:00,19.65,19.67,19.63,19.67,28400.0,15.4301,15.4458,15.4144,15.4458,28400.0
2006-09-20 14:50:00,19.66,19.7,19.63,19.7,25600.0,15.4379,15.4693,15.4144,15.4693,25600.0
2006-09-20 14:55:00,19.69,19.72,19.67,19.67,45600.0,15.4615,15.485,15.4458,15.4458,45600.0
2006-09-20 15:00:00,19.67,19.7,19.65,19.68,52600.0,15.4458,15.4693,15.4301,15.4536,52600.0
2006-09-20 15:05:00,19.69,19.69,19.66,19.66,25400.0,15.4615,15.4615,15.4379,15.4379,25400.0
2006-09-20 15:10:00,19.67,19.68,19.65,19.66,25600.0,15.4458,15.4536,15.4301,15.4379,25600.0
2006-09-20 15:15:00,19.66,19.71,19.66,19.71,23000.0,15.4379,15.4772,15.4379,15.4772,23000.0
2006-09-20 15:20:00,19.72,19.75,19.72,19.74,25000.0,15.485,15.5086,15.485,15.5007,25000.0
2006-09-20 15:25:00,19.74,19.8,19.74,19.79,34400.0,15.5007,15.5479,15.5007,15.54,34400.0
2006-09-20 15:30:00,19.8,19.83,19.8,19.83,32000.0,15.5479,15.5714,15.5479,15.5714,32000.0
2006-09-20 15:35:00,19.83,19.84,19.79,19.8,34000.0,15.5714,15.5793,15.54,15.5479,34000.0
2006-09-20 15:40:00,19.8,19.8,19.78,19.79,15400.0,15.5479,15.5479,15.5322,15.54,15400.0
2006-09-20 15:45:00,19.8,19.81,19.78,19.8,31800.0,15.5479,15.5557,15.5322,15.5479,31800.0
2006-09-20 15:50:00,19.8,19.81,19.77,19.79,30400.0,15.5479,15.5557,15.5243,15.54,30400.0
2006-09-20 15:55:00,19.79,19.79,19.77,19.78,31600.0,15.54,15.54,15.5243,15.5322,31600.0
2006-09-21 09:30:00,19.66,19.86,19.66,19.86,37000.0,15.4379,15.595,15.4379,15.595,37000.0
2006-09-21 09:35:00,19.86,19.9,19.64,19.68,33200.0,15.595,15.6264,15.4222,15.4536,33200.0
2006-09-21 09:40:00,19.65,19.9,19.57,19.85,53800.0,15.4301,15.6264,15.3673,15.5871,53800.0
2006-09-21 09:45:00,19.85,19.85,19.75,19.76,17200.0,15.5871,15.5871,15.5086,15.5165,17200.0
2006-09-21 09:50:00,19.75,19.83,19.73,19.83,24800.0,15.5086,15.5714,15.4929,15.5714,24800.0
2006-09-21 09:55:00,19.83,19.84,19.77,19.77,14800.0,15.5714,15.5793,15.5243,15.5243,14800.0
2006-09-21 10:00:00,19.77,19.8,19.77,19.78,17800.0,15.5243,15.5479,15.5243,15.5322,17800.0
2006-09-21 10:05:00,19.78,19.78,19.71,19.75,29400.0,15.5322,15.5322,15.4772,15.5086,29400.0
2006-09-21 10:10:00,19.75,19.82,19.75,19.79,16200.0,15.5086,15.5636,15.5086,15.54,16200.0
2006-09-21 10:15:00,19.78,19.78,19.75,19.77,16000.0,15.5322,15.5322,15.5086,15.5243,16000.0
2006-09-21 10:20:00,19.76,19.76,19.72,19.74,12600.0,15.5165,15.5165,15.485,15.5007,12600.0
2006-09-21 10:25:00,19.72,19.75,19.72,19.75,9800.0,15.485,15.5086,15.485,15.5086,9800.0
2006-09-21 10:30:00,19.75,19.75,19.73,19.74,14200.0,15.5086,15.5086,15.4929,15.5007,14200.0
2006-09-21 10:35:00,19.74,19.74,19.72,19.73,6400.0,15.5007,15.5007,15.485,15.4929,6400.0
2006-09-21 10:40:00,19.73,19.75,19.73,19.75,20600.0,15.4929,15.5086,15.4929,15.5086,20600.0
2006-09-21 10:45:00,19.75,19.79,19.75,19.78,14200.0,15.5086,15.54,15.5086,15.5322,14200.0
2006-09-21 10:50:00,19.78,19.78,19.75,19.78,13200.0,15.5322,15.5322,15.5086,15.5322,13200.0
2006-09-21 10:55:00,19.78,19.78,19.76,19.78,15400.0,15.5322,15.5322,15.5165,15.5322,15400.0
2006-09-21 11:00:00,19.78,19.88,19.78,19.88,28200.0,15.5322,15.6107,15.5322,15.6107,28200.0
2006-09-21 11:05:00,19.88,19.89,19.86,19.86,21000.0,15.6107,15.6185,15.595,15.595,21000.0
2006-09-21 11:10:00,19.86,19.86,19.85,19.86,10200.0,15.595,15.595,15.5871,15.595,10200.0
2006-09-21 11:15:00,19.85,19.85,19.82,19.84,8200.0,15.5871,15.5871,15.5636,15.5793,8200.0
2006-09-21 11:20:00,19.85,19.87,19.85,19.86,16800.0,15.5871,15.6028,15.5871,15.595,16800.0
2006-09-21 11:25:00,19.86,19.88,19.86,19.86,20400.0,15.595,15.6107,15.595,15.595,20400.0
2006-09-21 11:30:00,19.86,19.87,19.82,19.84,58400.0,15.595,15.6028,15.5636,15.5793,58400.0
2006-09-21 11:35:00,19.85,19.85,19.85,19.85,9000.0,15.5871,15.5871,15.5871,15.5871,9000.0
2006-09-21 11:40:00,19.85,19.85,19.8,19.81,20200.0,15.5871,15.5871,15.5479,15.5557,20200.0
2006-09-21 11:45:00,19.79,19.8,19.78,19.8,8600.0,15.54,15.5479,15.5322,15.5479,8600.0
2006-09-21 11:50:00,19.8,19.87,19.8,19.86,14200.0,15.5479,15.6028,15.5479,15.595,14200.0
2006-09-21 11:55:00,19.87,19.88,19.85,19.85,10000.0,15.6028,15.6107,15.5871,15.5871,10000.0
2006-09-21 12:00:00,19.84,19.84,19.77,19.79,14200.0,15.5793,15.5793,15.5243,15.54,14200.0
2006-09-21 12:05:00,19.79,19.82,19.79,19.82,17600.0,15.54,15.5636,15.54,15.5636,17600.0
2006-09-21 12:10:00,19.82,19.86,19.81,19.86,8800.0,15.5636,15.595,15.5557,15.595,8800.0
2006-09-21 12:15:00,19.85,19.89,19.85,19.85,26200.0,15.5871,15.6185,15.5871,15.5871,26200.0
2006-09-21 12:20:00,19.84,19.85,19.79,19.79,13000.0,15.5793,15.5871,15.54,15.54,13000.0
2006-09-21 12:25:00,19.8,19.82,19.79,19.82,10600.0,15.5479,15.5636,15.54,15.5636,10600.0
2006-09-21 12:30:00,19.82,19.86,19.82,19.86,15400.0,15.5636,15.595,15.5636,15.595,15400.0
2006-09-21 12:35:00,19.87,19.92,19.87,19.9,21800.0,15.6028,15.6421,15.6028,15.6264,21800.0
2006-09-21 12:40:00,19.9,19.91,19.85,19.85,17200.0,15.6264,15.6342,15.5871,15.5871,17200.0
2006-09-21 12:45:00,19.85,19.88,19.85,19.86,22000.0,15.5871,15.6107,15.5871,15.595,22000.0
2006-09-21 12:50:00,19.86,19.87,19.85,19.86,8800.0,15.595,15.6028,15.5871,15.595,8800.0
2006-09-21 12:55:00,19.86,19.89,19.86,19.89,15600.0,15.595,15.6185,15.595,15.6185,15600.0
2006-09-21 13:00:00,19.89,19.94,19.89,19.9,70200.0,15.6185,15.6578,15.6185,15.6264,70200.0
2006-09-21 13:05:00,19.9,19.95,19.83,19.85,125400.0,15.6264,15.6656,15.5714,15.5871,125400.0
2006-09-21 13:10:00,19.85,19.89,19.84,19.89,16800.0,15.5871,15.6185,15.5793,15.6185,16800.0
2006-09-21 13:15:00,19.88,19.91,19.87,19.91,13200.0,15.6107,15.6342,15.6028,15.6342,13200.0
2006-09-21 13:20:00,19.91,19.92,19.9,19.91,13600.0,15.6342,15.6421,15.6264,15.6342,13600.0
2006-09-21 13:25:00,19.91,19.93,19.91,19.92,14800.0,15.6342,15.6499,15.6342,15.6421,14800.0
2006-09-21 13:30:00,19.92,19.93,19.9,19.9,30000.0,15.6421,15.6499,15.6264,15.6264,30000.0
2006-09-21 13:35:00,19.91,19.91,19.86,19.86,20200.0,15.6342,15.6342,15.595,15.595,20200.0
2006-09-21 13:40:00,19.85,19.86,19.85,19.86,10200.0,15.5871,15.595,15.5871,15.595,10200.0
2006-09-21 13:45:00,19.86,19.9,19.86,19.9,12400.0,15.595,15.6264,15.595,15.6264,12400.0
2006-09-21 13:50:00,19.9,19.91,19.88,19.88,16600.0,15.6264,15.6342,15.6107,15.6107,16600.0
2006-09-21 13:55:00,19.88,19.89,19.84,19.84,20800.0,15.6107,15.6185,15.5793,15.5793,20800.0
2006-09-21 14:00:00,19.84,19.85,19.84,19.84,14000.0,15.5793,15.5871,15.5793,15.5793,14000.0
2006-09-21 14:05:00,19.84,19.84,19.8,19.8,16600.0,15.5793,15.5793,15.5479,15.5479,16600.0
2006-09-21 14:10:00,19.8,19.84,19.8,19.8,16200.0,15.5479,15.5793,15.5479,15.5479,16200.0
2006-09-21 14:15:00,19.81,19.83,19.81,19.81,3200.0,15.5557,15.5714,15.5557,15.5557,3200.0
2006-09-21 14:20:00,19.82,19.83,19.79,19.8,23000.0,15.5636,15.5714,15.54,15.5479,23000.0
2006-09-21 14:25:00,19.8,19.81,19.8,19.8,13000.0,15.5479,15.5557,15.5479,15.5479,13000.0
2006-09-21 14:30:00,19.81,19.85,19.8,19.85,23800.0,15.5557,15.5871,15.5479,15.5871,23800.0
2006-09-21 14:35:00,19.84,19.85,19.83,19.84,12000.0,15.5793,15.5871,15.5714,15.5793,12000.0
2006-09-21 14:40:00,19.85,19.86,19.84,19.84,17800.0,15.5871,15.595,15.5793,15.5793,17800.0
2006-09-21 14:45:00,19.85,19.89,19.85,19.88,15600.0,15.5871,15.6185,15.5871,15.6107,15600.0
2006-09-21 14:50:00,19.88,19.88,19.85,19.86,14400.0,15.6107,15.6107,15.5871,15.595,14400.0
2006-09-21 14:55:00,19.86,19.86,19.84,19.84,10800.0,15.595,15.595,15.5793,15.5793,10800.0
2006-09-21 15:00:00,19.84,19.86,19.83,19.85,15600.0,15.5793,15.595,15.5714,15.5871,15600.0
2006-09-21 15:05:00,19.85,19.86,19.82,19.83,32000.0,15.5871,15.595,15.5636,15.5714,32000.0
2006-09-21 15:10:00,19.83,19.83,19.81,19.81,18400.0,15.5714,15.5714,15.5557,15.5557,18400.0
2006-09-21 15:15:00,19.82,19.83,19.79,19.8,26000.0,15.5636,15.5714,15.54,15.5479,26000.0
2006-09-21 15:20:00,19.81,19.83,19.8,19.82,24200.0,15.5557,15.5714,15.5479,15.5636,24200.0
2006-09-21 15:25:00,19.83,19.88,19.83,19.87,30200.0,15.5714,15.6107,15.5714,15.6028,30200.0
2006-09-21 15:30:00,19.87,19.9,19.87,19.87,42200.0,15.6028,15.6264,15.6028,15.6028,42200.0
2006-09-21 15:35:00,19.86,19.87,19.86,19.86,19400.0,15.595,15.6028,15.595,15.595,19400.0
2006-09-21 15:40:00,19.86,19.89,19.86,19.89,43400.0,15.595,15.6185,15.595,15.6185,43400.0
2006-09-21 15:45:00,19.89,19.91,19.88,19.9,18600.0,15.6185,15.6342,15.6107,15.6264,18600.0
2006-09-21 15:50:00,19.91,19.92,19.9,19.92,33600.0,15.6342,15.6421,15.6264,15.6421,33600.0
2006-09-21 15:55:00,19.92,19.92,19.9,19.92,38600.0,15.6421,15.6421,15.6264,15.6421,38600.0
2006-09-22 09:30:00,19.89,19.95,19.89,19.95,49600.0,15.6185,15.6656,15.6185,15.6656,49600.0
2006-09-22 09:35:00,19.92,19.97,19.9,19.96,18800.0,15.6421,15.6814,15.6264,15.6735,18800.0
2006-09-22 09:40:00,19.95,19.97,19.85,19.85,18000.0,15.6656,15.6814,15.5871,15.5871,18000.0
2006-09-22 09:45:00,19.88,19.88,19.81,19.81,4200.0,15.6107,15.6107,15.5557,15.5557,4200.0
2006-09-22 09:50:00,19.82,19.85,19.81,19.82,10200.0,15.5636,15.5871,15.5557,15.5636,10200.0
2006-09-22 09:55:00,19.81,19.82,19.8,19.8,5000.0,15.5557,15.5636,15.5479,15.5479,5000.0
2006-09-22 10:00:00,19.8,19.81,19.79,19.8,9800.0,15.5479,15.5557,15.54,15.5479,9800.0
2006-09-22 10:05:00,19.82,19.85,19.81,19.83,9800.0,15.5636,15.5871,15.5557,15.5714,9800.0
2006-09-22 10:10:00,19.83,19.86,19.83,19.86,9400.0,15.5714,15.595,15.5714,15.595,9400.0
2006-09-22 10:15:00,19.86,19.86,19.83,19.85,6200.0,15.595,15.595,15.5714,15.5871,6200.0
2006-09-22 10:20:00,19.85,19.85,19.81,19.81,6400.0,15.5871,15.5871,15.5557,15.5557,6400.0
2006-09-22 10:25:00,19.8,19.8,19.71,19.73,8800.0,15.5479,15.5479,15.4772,15.4929,8800.0
2006-09-22 10:30:00,19.74,19.74,19.68,19.71,8000.0,15.5007,15.5007,15.4536,15.4772,8000.0
2006-09-22 10:35:00,19.71,19.75,19.71,19.73,14000.0,15.4772,15.5086,15.4772,15.4929,14000.0
2006-09-22 10:40:00,19.73,19.74,19.7,19.7,6800.0,15.4929,15.5007,15.4693,15.4693,6800.0
2006-09-22 10:45:00,19.71,19.73,19.66,19.66,19000.0,15.4772,15.4929,15.4379,15.4379,19000.0
2006-09-22 10:50:00,19.68,19.72,19.66,19.72,14800.0,15.4536,15.485,15.4379,15.485,14800.0
2006-09-22 10:55:00,19.71,19.72,19.7,19.7,21200.0,15.4772,15.485,15.4693,15.4693,21200.0
2006-09-22 11:00:00,19.7,19.7,19.63,19.64,34200.0,15.4693,15.4693,15.4144,15.4222,34200.0
2006-09-22 11:05:00,19.63,19.64,19.58,19.59,27200.0,15.4144,15.4222,15.3751,15.383,27200.0
2006-09-22 11:10:00,19.59,19.65,19.59,19.64,31400.0,15.383,15.4301,15.383,15.4222,31400.0
2006-09-22 11:15:00,19.64,19.68,19.64,19.68,22800.0,15.4222,15.4536,15.4222,15.4536,22800.0
2006-09-22 11:20:00,19.68,19.7,19.67,19.69,14200.0,15.4536,15.4693,15.4458,15.4615,14200.0
2006-09-22 11:25:00,19.7,19.73,19.69,19.73,13400.0,15.4693,15.4929,15.4615,15.4929,13400.0
2006-09-22 11:30:00,19.73,19.75,19.71,19.74,10400.0,15.4929,15.5086,15.4772,15.5007,10400.0
2006-09-22 11:35:00,19.74,19.76,19.74,19.75,24800.0,15.5007,15.5165,15.5007,15.5086,24800.0
2006-09-22 11:40:00,19.75,19.75,19.73,19.74,25000.0,15.5086,15.5086,15.4929,15.5007,25000.0
2006-09-22 11:45:00,19.74,19.74,19.71,19.71,9000.0,15.5007,15.5007,15.4772,15.4772,9000.0
2006-09-22 11:50:00,19.72,19.73,19.68,19.7,10200.0,15.485,15.4929,15.4536,15.4693,10200.0
2006-09-22 11:55:00,19.7,19.71,19.66,19.66,11400.0,15.4693,15.4772,15.4379,15.4379,11400.0
2006-09-22 12:00:00,19.66,19.66,19.62,19.62,9600.0,15.4379,15.4379,15.4065,15.4065,9600.0
2006-09-22 12:05:00,19.62,19.63,19.59,19.6,8400.0,15.4065,15.4144,15.383,15.3908,8400.0
2006-09-22 12:10:00,19.6,19.61,19.58,19.61,11800.0,15.3908,15.3987,15.3751,15.3987,11800.0
2006-09-22 12:15:00,19.61,19.61,19.57,19.58,15400.0,15.3987,15.3987,15.3673,15.3751,15400.0
2006-09-22 12:20:00,19.58,19.58,19.57,19.58,8000.0,15.3751,15.3751,15.3673,15.3751,8000.0
2006-09-22 12:25:00,19.58,19.58,19.52,19.52,30600.0,15.3751,15.3751,15.328,15.328,30600.0
2006-09-22 12:30:00,19.5,19.52,19.49,19.5,25400.0,15.3123,15.328,15.3044,15.3123,25400.0
2006-09-22 12:35:00,19.49,19.5,19.49,19.5,20400.0,15.3044,15.3123,15.3044,15.3123,20400.0
2006-09-22 12:40:00,19.5,19.51,19.49,19.49,21800.0,15.3123,15.3201,15.3044,15.3044,21800.0
2006-09-22 12:45:00,19.49,19.53,19.48,19.52,30200.0,15.3044,15.3358,15.2966,15.328,30200.0
2006-09-22 12:50:00,19.52,19.52,19.5,19.5,18200.0,15.328,15.328,15.3123,15.3123,18200.0
2006-09-22 12:55:00,19.5,19.5,19.5,19.5,10400.0,15.3123,15.3123,15.3123,15.3123,10400.0
2006-09-22 13:00:00,19.49,19.54,19.48,19.54,30800.0,15.3044,15.3437,15.2966,15.3437,30800.0
2006-09-22 13:05:00,19.54,19.55,19.49,19.5,22600.0,15.3437,15.3516,15.3044,15.3123,22600.0
2006-09-22 13:10:00,19.5,19.54,19.5,19.53,13600.0,15.3123,15.3437,15.3123,15.3358,13600.0
2006-09-22 13:15:00,19.53,19.55,19.53,19.55,9200.0,15.3358,15.3516,15.3358,15.3516,9200.0
2006-09-22 13:20:00,19.55,19.56,19.53,19.56,17000.0,15.3516,15.3594,15.3358,15.3594,17000.0
2006-09-22 13:25:00,19.57,19.58,19.54,19.56,18600.0,15.3673,15.3751,15.3437,15.3594,18600.0
2006-09-22 13:30:00,19.56,19.58,19.56,19.58,10200.0,15.3594,15.3751,15.3594,15.3751,10200.0
2006-09-22 13:35:00,19.58,19.61,19.58,19.6,5600.0,15.3751,15.3987,15.3751,15.3908,5600.0
2006-09-22 13:40:00,19.6,19.6,19.59,19.59,9400.0,15.3908,15.3908,15.383,15.383,9400.0
2006-09-22 13:45:00,19.6,19.6,19.59,19.6,8600.0,15.3908,15.3908,15.383,15.3908,8600.0
2006-09-22 13:50:00,19.59,19.64,19.59,19.63,13400.0,15.383,15.4222,15.383,15.4144,13400.0
2006-09-22 13:55:00,19.63,19.65,19.63,19.65,4800.0,15.4144,15.4301,15.4144,15.4301,4800.0
2006-09-22 14:00:00,19.65,19.68,19.64,19.68,29000.0,15.4301,15.4536,15.4222,15.4536,29000.0
2006-09-22 14:05:00,19.67,19.68,19.67,19.67,9800.0,15.4458,15.4536,15.4458,15.4458,9800.0
2006-09-22 14:10:00,19.68,19.68,19.65,19.67,18600.0,15.4536,15.4536,15.4301,15.4458,18600.0
2006-09-22 14:15:00,19.67,19.67,19.65,19.66,9200.0,15.4458,15.4458,15.4301,15.4379,9200.0
2006-09-22 14:20:00,19.66,19.67,19.65,19.66,11200.0,15.4379,15.4458,15.4301,15.4379,11200.0
2006-09-22 14:25:00,19.66,19.66,19.64,19.66,10600.0,15.4379,15.4379,15.4222,15.4379,10600.0
2006-09-22 14:30:00,19.66,19.69,19.66,19.68,17200.0,15.4379,15.4615,15.4379,15.4536,17200.0
2006-09-22 14:35:00,19.68,19.7,19.68,19.7,20000.0,15.4536,15.4693,15.4536,15.4693,20000.0
2006-09-22 14:40:00,19.68,19.68,19.65,19.66,14800.0,15.4536,15.4536,15.4301,15.4379,14800.0
2006-09-22 14:45:00,19.65,19.72,19.65,19.7,22200.0,15.4301,15.485,15.4301,15.4693,22200.0
2006-09-22 14:50:00,19.7,19.71,19.68,19.69,15200.0,15.4693,15.4772,15.4536,15.4615,15200.0
2006-09-22 14:55:00,19.69,19.69,19.67,19.67,11800.0,15.4615,15.4615,15.4458,15.4458,11800.0
2006-09-22 15:00:00,19.67,19.68,19.65,19.66,11400.0,15.4458,15.4536,15.4301,15.4379,11400.0
2006-09-22 15:05:00,19.65,19.68,19.65,19.67,17600.0,15.4301,15.4536,15.4301,15.4458,17600.0
2006-09-22 15:10:00,19.68,19.68,19.67,19.68,9400.0,15.4536,15.4536,15.4458,15.4536,9400.0
2006-09-22 15:15:00,19.68,19.7,19.68,19.7,14200.0,15.4536,15.4693,15.4536,15.4693,14200.0
2006-09-22 15:20:00,19.7,19.72,19.7,19.71,19400.0,15.4693,15.485,15.4693,15.4772,19400.0
2006-09-22 15:25:00,19.71,19.73,19.7,19.72,17400.0,15.4772,15.4929,15.4693,15.485,17400.0
2006-09-22 15:30:00,19.72,19.72,19.71,19.71,27800.0,15.485,15.485,15.4772,15.4772,27800.0
2006-09-22 15:35:00,19.72,19.72,19.69,19.7,15800.0,15.485,15.485,15.4615,15.4693,15800.0
2006-09-22 15:40:00,19.7,19.73,19.7,19.72,21000.0,15.4693,15.4929,15.4693,15.485,21000.0
2006-09-22 15:45:00,19.72,19.72,19.69,19.7,32400.0,15.485,15.485,15.4615,15.4693,32400.0
2006-09-22 15:50:00,19.7,19.73,19.69,19.72,41000.0,15.4693,15.4929,15.4615,15.485,41000.0
2006-09-22 15:55:00,19.72,19.73,19.7,19.71,41000.0,15.485,15.4929,15.4693,15.4772,41000.0
2006-09-25 09:30:00,19.69,19.69,19.52,19.55,53000.0,15.4615,15.4615,15.328,15.3516,53000.0
2006-09-25 09:35:00,19.55,19.61,19.5,19.59,27200.0,15.3516,15.3987,15.3123,15.383,27200.0
2006-09-25 09:40:00,19.61,19.69,19.59,19.68,26400.0,15.3987,15.4615,15.383,15.4536,26400.0
2006-09-25 09:45:00,19.68,19.72,19.68,19.71,17400.0,15.4536,15.485,15.4536,15.4772,17400.0
2006-09-25 09:50:00,19.7,19.72,19.66,19.72,20200.0,15.4693,15.485,15.4379,15.485,20200.0
2006-09-25 09:55:00,19.72,19.84,19.71,19.8,44400.0,15.485,15.5793,15.4772,15.5479,44400.0
2006-09-25 10:00:00,19.8,19.81,19.78,19.79,22200.0,15.5479,15.5557,15.5322,15.54,22200.0
2006-09-25 10:05:00,19.8,19.82,19.75,19.77,22000.0,15.5479,15.5636,15.5086,15.5243,22000.0
2006-09-25 10:10:00,19.77,19.8,19.73,19.77,29600.0,15.5243,15.5479,15.4929,15.5243,29600.0
2006-09-25 10:15:00,19.75,19.76,19.72,19.73,16400.0,15.5086,15.5165,15.485,15.4929,16400.0
2006-09-25 10:20:00,19.72,19.72,19.66,19.66,14600.0,15.485,15.485,15.4379,15.4379,14600.0
2006-09-25 10:25:00,19.66,19.67,19.65,19.67,13200.0,15.4379,15.4458,15.4301,15.4458,13200.0
2006-09-25 10:30:00,19.67,19.72,19.66,19.71,21000.0,15.4458,15.485,15.4379,15.4772,21000.0
2006-09-25 10:35:00,19.7,19.79,19.68,19.77,25400.0,15.4693,15.54,15.4536,15.5243,25400.0
2006-09-25 10:40:00,19.78,19.78,19.74,19.76,13600.0,15.5322,15.5322,15.5007,15.5165,13600.0
2006-09-25 10:45:00,19.75,19.76,19.73,19.76,21200.0,15.5086,15.5165,15.4929,15.5165,21200.0
2006-09-25 10:50:00,19.75,19.75,19.71,19.71,16000.0,15.5086,15.5086,15.4772,15.4772,16000.0
2006-09-25 10:55:00,19.71,19.71,19.69,19.7,10600.0,15.4772,15.4772,15.4615,15.4693,10600.0
2006-09-25 11:00:00,19.68,19.7,19.68,19.69,10800.0,15.4536,15.4693,15.4536,15.4615,10800.0
2006-09-25 11:05:00,19.69,19.7,19.66,19.66,8200.0,15.4615,15.4693,15.4379,15.4379,8200.0
2006-09-25 11:10:00,19.67,19.67,19.65,19.65,5800.0,15.4458,15.4458,15.4301,15.4301,5800.0
2006-09-25 11:15:00,19.65,19.65,19.64,19.64,8000.0,15.4301,15.4301,15.4222,15.4222,8000.0
2006-09-25 11:20:00,19.65,19.68,19.65,19.68,16600.0,15.4301,15.4536,15.4301,15.4536,16600.0
2006-09-25 11:25:00,19.68,19.7,19.68,19.7,5000.0,15.4536,15.4693,15.4536,15.4693,5000.0
2006-09-25 11:30:00,19.7,19.73,19.68,19.68,21400.0,15.4693,15.4929,15.4536,15.4536,21400.0
2006-09-25 11:35:00,19.69,19.69,19.66,19.67,11800.0,15.4615,15.4615,15.4379,15.4458,11800.0
2006-09-25 11:40:00,19.66,19.67,19.65,19.67,13000.0,15.4379,15.4458,15.4301,15.4458,13000.0
2006-09-25 11:45:00,19.67,19.67,19.63,19.64,10800.0,15.4458,15.4458,15.4144,15.4222,10800.0
2006-09-25 11:50:00,19.64,19.65,19.64,19.64,7800.0,15.4222,15.4301,15.4222,15.4222,7800.0
2006-09-25 11:55:00,19.64,19.65,19.63,19.65,11200.0,15.4222,15.4301,15.4144,15.4301,11200.0
2006-09-25 12:00:00,19.65,19.66,19.64,19.65,17800.0,15.4301,15.4379,15.4222,15.4301,17800.0
2006-09-25 12:05:00,19.64,19.64,19.59,19.6,31000.0,15.4222,15.4222,15.383,15.3908,31000.0
2006-09-25 12:10:00,19.6,19.62,19.6,19.62,6400.0,15.3908,15.4065,15.3908,15.4065,6400.0
2006-09-25 12:15:00,19.61,19.61,19.6,19.61,22800.0,15.3987,15.3987,15.3908,15.3987,22800.0
2006-09-25 12:20:00,19.6,19.62,19.6,19.61,12600.0,15.3908,15.4065,15.3908,15.3987,12600.0
2006-09-25 12:25:00,19.61,19.63,19.61,19.63,5200.0,15.3987,15.4144,15.3987,15.4144,5200.0
2006-09-25 12:30:00,19.63,19.66,19.63,19.66,10000.0,15.4144,15.4379,15.4144,15.4379,10000.0
2006-09-25 12:35:00,19.66,19.67,19.66,19.67,9200.0,15.4379,15.4458,15.4379,15.4458,9200.0
2006-09-25 12:40:00,19.67,19.71,19.67,19.71,12600.0,15.4458,15.4772,15.4458,15.4772,12600.0
2006-09-25 12:45:00,19.72,19.74,19.71,19.73,15600.0,15.485,15.5007,15.4772,15.4929,15600.0
2006-09-25 12:50:00,19.74,19.8,19.74,19.8,27800.0,15.5007,15.5479,15.5007,15.5479,27800.0
2006-09-25 12:55:00,19.8,19.86,19.8,19.86,32600.0,15.5479,15.595,15.5479,15.595,32600.0
2006-09-25 13:00:00,19.86,19.87,19.86,19.86,23200.0,15.595,15.6028,15.595,15.595,23200.0
2006-09-25 13:05:00,19.86,19.86,19.83,19.86,19400.0,15.595,15.595,15.5714,15.595,19400.0
2006-09-25 13:10:00,19.86,19.86,19.84,19.86,19200.0,15.595,15.595,15.5793,15.595,19200.0
2006-09-25 13:15:00,19.86,19.87,19.83,19.83,22200.0,15.595,15.6028,15.5714,15.5714,22200.0
2006-09-25 13:20:00,19.82,19.83,19.8,19.83,44200.0,15.5636,15.5714,15.5479,15.5714,44200.0
2006-09-25 13:25:00,19.83,19.84,19.82,19.84,21200.0,15.5714,15.5793,15.5636,15.5793,21200.0
2006-09-25 13:30:00,19.85,19.85,19.79,19.79,13200.0,15.5871,15.5871,15.54,15.54,13200.0
2006-09-25 13:35:00,19.79,19.79,19.73,19.73,20000.0,15.54,15.54,15.4929,15.4929,20000.0
2006-09-25 13:40:00,19.74,19.77,19.74,19.77,15000.0,15.5007,15.5243,15.5007,15.5243,15000.0
2006-09-25 13:45:00,19.78,19.78,19.75,19.77,9000.0,15.5322,15.5322,15.5086,15.5243,9000.0
2006-09-25 13:50:00,19.76,19.77,19.76,19.77,5200.0,15.5165,15.5243,15.5165,15.5243,5200.0
2006-09-25 13:55:00,19.77,19.79,19.77,19.78,12800.0,15.5243,15.54,15.5243,15.5322,12800.0
2006-09-25 14:00:00,19.78,19.8,19.78,19.8,10800.0,15.5322,15.5479,15.5322,15.5479,10800.0
2006-09-25 14:05:00,19.8,19.83,19.79,19.81,13600.0,15.5479,15.5714,15.54,15.5557,13600.0
2006-09-25 14:10:00,19.81,19.81,19.75,19.77,27400.0,15.5557,15.5557,15.5086,15.5243,27400.0
2006-09-25 14:15:00,19.77,19.78,19.74,19.77,15000.0,15.5243,15.5322,15.5007,15.5243,15000.0
2006-09-25 14:20:00,19.75,19.79,19.75,19.79,8000.0,15.5086,15.54,15.5086,15.54,8000.0
2006-09-25 14:25:00,19.78,19.81,19.75,19.75,12000.0,15.5322,15.5557,15.5086,15.5086,12000.0
2006-09-25 14:30:00,19.77,19.79,19.75,19.79,19000.0,15.5243,15.54,15.5086,15.54,19000.0
2006-09-25 14:35:00,19.79,19.83,19.78,19.81,20800.0,15.54,15.5714,15.5322,15.5557,20800.0
2006-09-25 14:40:00,19.81,19.82,19.81,19.81,13600.0,15.5557,15.5636,15.5557,15.5557,13600.0
2006-09-25 14:45:00,19.81,19.81,19.79,19.79,11600.0,15.5557,15.5557,15.54,15.54,11600.0
2006-09-25 14:50:00,19.79,19.8,19.76,19.77,22600.0,15.54,15.5479,15.5165,15.5243,22600.0
2006-09-25 14:55:00,19.77,19.8,19.76,19.77,22600.0,15.5243,15.5479,15.5165,15.5243,22600.0
2006-09-25 15:00:00,19.78,19.81,19.78,19.81,18800.0,15.5322,15.5557,15.5322,15.5557,18800.0
2006-09-25 15:05:00,19.82,19.89,19.82,19.85,89200.0,15.5636,15.6185,15.5636,15.5871,89200.0
2006-09-25 15:10:00,19.85,19.85,19.83,19.84,35600.0,15.5871,15.5871,15.5714,15.5793,35600.0
2006-09-25 15:15:00,19.84,19.85,19.81,19.81,21600.0,15.5793,15.5871,15.5557,15.5557,21600.0
2006-09-25 15:20:00,19.82,19.86,19.82,19.85,24600.0,15.5636,15.595,15.5636,15.5871,24600.0
2006-09-25 15:25:00,19.85,19.89,19.84,19.89,17000.0,15.5871,15.6185,15.5793,15.6185,17000.0
2006-09-25 15:30:00,19.89,19.89,19.86,19.86,21000.0,15.6185,15.6185,15.595,15.595,21000.0
2006-09-25 15:35:00,19.86,19.87,19.85,19.86,30400.0,15.595,15.6028,15.5871,15.595,30400.0
2006-09-25 15:40:00,19.86,19.86,19.84,19.85,34400.0,15.595,15.595,15.5793,15.5871,34400.0
2006-09-25 15:45:00,19.85,19.85,19.83,19.84,27600.0,15.5871,15.5871,15.5714,15.5793,27600.0
2006-09-25 15:50:00,19.84,19.85,19.83,19.84,27400.0,15.5793,15.5871,15.5714,15.5793,27400.0
2006-09-25 15:55:00,19.84,19.87,19.84,19.87,28800.0,15.5793,15.6028,15.5793,15.6028,28800.0
2006-09-26 09:30:00,19.79,19.81,19.68,19.72,21200.0,15.54,15.5557,15.4536,15.485,21200.0
2006-09-26 09:35:00,19.72,19.75,19.67,19.68,5600.0,15.485,15.5086,15.4458,15.4536,5600.0
2006-09-26 09:40:00,19.68,19.93,19.68,19.88,49000.0,15.4536,15.6499,15.4536,15.6107,49000.0
2006-09-26 09:45:00,19.89,19.9,19.83,19.89,23400.0,15.6185,15.6264,15.5714,15.6185,23400.0
2006-09-26 09:50:00,19.88,19.88,19.75,19.75,11800.0,15.6107,15.6107,15.5086,15.5086,11800.0
2006-09-26 09:55:00,19.75,19.8,19.73,19.8,16200.0,15.5086,15.5479,15.4929,15.5479,16200.0
2006-09-26 10:00:00,19.78,19.85,19.78,19.84,8400.0,15.5322,15.5871,15.5322,15.5793,8400.0
2006-09-26 10:05:00,19.86,19.93,19.85,19.92,23600.0,15.595,15.6499,15.5871,15.6421,23600.0
2006-09-26 10:10:00,19.92,19.92,19.88,19.91,22400.0,15.6421,15.6421,15.6107,15.6342,22400.0
2006-09-26 10:15:00,19.91,19.92,19.87,19.87,13000.0,15.6342,15.6421,15.6028,15.6028,13000.0
2006-09-26 10:20:00,19.88,19.88,19.85,19.86,9200.0,15.6107,15.6107,15.5871,15.595,9200.0
2006-09-26 10:25:00,19.86,19.89,19.84,19.89,18200.0,15.595,15.6185,15.5793,15.6185,18200.0
2006-09-26 10:30:00,19.87,19.88,19.84,19.85,7800.0,15.6028,15.6107,15.5793,15.5871,7800.0
2006-09-26 10:35:00,19.85,19.91,19.85,19.89,16600.0,15.5871,15.6342,15.5871,15.6185,16600.0
2006-09-26 10:40:00,19.89,19.9,19.89,19.9,6600.0,15.6185,15.6264,15.6185,15.6264,6600.0
2006-09-26 10:45:00,19.9,19.93,19.9,19.9,9000.0,15.6264,15.6499,15.6264,15.6264,9000.0
2006-09-26 10:50:00,19.91,19.91,19.88,19.89,16000.0,15.6342,15.6342,15.6107,15.6185,16000.0
2006-09-26 10:55:00,19.89,19.89,19.88,19.89,16200.0,15.6185,15.6185,15.6107,15.6185,16200.0
2006-09-26 11:00:00,19.89,19.93,19.89,19.93,14800.0,15.6185,15.6499,15.6185,15.6499,14800.0
2006-09-26 11:05:00,19.93,19.97,19.92,19.96,16000.0,15.6499,15.6814,15.6421,15.6735,16000.0
2006-09-26 11:10:00,19.96,19.99,19.96,19.99,6200.0,15.6735,15.6971,15.6735,15.6971,6200.0
2006-09-26 11:15:00,19.99,20.0,19.96,19.97,10000.0,15.6971,15.7049,15.6735,15.6814,10000.0
2006-09-26 11:20:00,19.97,19.98,19.93,19.93,14800.0,15.6814,15.6892,15.6499,15.6499,14800.0
2006-09-26 11:25:00,19.93,19.93,19.86,19.86,18000.0,15.6499,15.6499,15.595,15.595,18000.0
2006-09-26 11:30:00,19.87,19.89,19.86,19.89,11000.0,15.6028,15.6185,15.595,15.6185,11000.0
2006-09-26 11:35:00,19.89,19.92,19.89,19.91,6000.0,15.6185,15.6421,15.6185,15.6342,6000.0
2006-09-26 11:40:00,19.92,19.93,19.91,19.92,17000.0,15.6421,15.6499,15.6342,15.6421,17000.0
2006-09-26 11:45:00,19.91,19.91,19.86,19.87,12800.0,15.6342,15.6342,15.595,15.6028,12800.0
2006-09-26 11:50:00,19.86,19.91,19.86,19.91,18400.0,15.595,15.6342,15.595,15.6342,18400.0
2006-09-26 11:55:00,19.91,19.92,19.9,19.9,12200.0,15.6342,15.6421,15.6264,15.6264,12200.0
2006-09-26 12:00:00,19.89,19.93,19.89,19.92,22400.0,15.6185,15.6499,15.6185,15.6421,22400.0
2006-09-26 12:05:00,19.92,19.95,19.92,19.95,11600.0,15.6421,15.6656,15.6421,15.6656,11600.0
2006-09-26 12:10:00,19.94,20.0,19.94,20.0,11600.0,15.6578,15.7049,15.6578,15.7049,11600.0
2006-09-26 12:15:00,20.0,20.03,19.97,20.03,11200.0,15.7049,15.7285,15.6814,15.7285,11200.0
2006-09-26 12:20:00,20.02,20.02,19.99,19.99,12800.0,15.7206,15.7206,15.6971,15.6971,12800.0
2006-09-26 12:25:00,19.99,20.02,19.98,20.02,19800.0,15.6971,15.7206,15.6892,15.7206,19800.0
2006-09-26 12:30:00,20.01,20.02,19.99,19.99,13000.0,15.7128,15.7206,15.6971,15.6971,13000.0
2006-09-26 12:35:00,19.99,20.02,19.99,20.01,23400.0,15.6971,15.7206,15.6971,15.7128,23400.0
2006-09-26 12:40:00,20.0,20.05,20.0,20.02,45000.0,15.7049,15.7442,15.7049,15.7206,45000.0
2006-09-26 12:45:00,20.02,20.03,20.0,20.01,22200.0,15.7206,15.7285,15.7049,15.7128,22200.0
2006-09-26 12:50:00,20.0,20.03,19.99,20.03,18000.0,15.7049,15.7285,15.6971,15.7285,18000.0
2006-09-26 12:55:00,20.03,20.04,20.0,20.01,9200.0,15.7285,15.7363,15.7049,15.7128,9200.0
2006-09-26 13:00:00,20.01,20.03,20.01,20.02,11800.0,15.7128,15.7285,15.7128,15.7206,11800.0
2006-09-26 13:05:00,20.02,20.05,20.02,20.05,12000.0,15.7206,15.7442,15.7206,15.7442,12000.0
2006-09-26 13:10:00,20.05,20.05,20.02,20.04,18400.0,15.7442,15.7442,15.7206,15.7363,18400.0
2006-09-26 13:15:00,20.05,20.05,20.02,20.05,33800.0,15.7442,15.7442,15.7206,15.7442,33800.0
2006-09-26 13:20:00,20.05,20.05,20.02,20.04,19000.0,15.7442,15.7442,15.7206,15.7363,19000.0
2006-09-26 13:25:00,20.04,20.05,20.03,20.05,11600.0,15.7363,15.7442,15.7285,15.7442,11600.0
2006-09-26 13:30:00,20.05,20.05,20.03,20.03,11600.0,15.7442,15.7442,15.7285,15.7285,11600.0
2006-09-26 13:35:00,20.04,20.04,20.03,20.04,7400.0,15.7363,15.7363,15.7285,15.7363,7400.0
2006-09-26 13:40:00,20.04,20.05,20.03,20.05,23000.0,15.7363,15.7442,15.7285,15.7442,23000.0
2006-09-26 13:45:00,20.05,20.07,20.03,20.07,26800.0,15.7442,15.7599,15.7285,15.7599,26800.0
2006-09-26 13:50:00,20.07,20.09,20.06,20.07,28800.0,15.7599,15.7756,15.752,15.7599,28800.0
2006-09-26 13:55:00,20.07,20.07,20.03,20.03,24800.0,15.7599,15.7599,15.7285,15.7285,24800.0
2006-09-26 14:00:00,20.03,20.04,20.03,20.04,24600.0,15.7285,15.7363,15.7285,15.7363,24600.0
2006-09-26 14:05:00,20.05,20.05,20.03,20.03,16200.0,15.7442,15.7442,15.7285,15.7285,16200.0
2006-09-26 14:10:00,20.03,20.04,20.0,20.0,33200.0,15.7285,15.7363,15.7049,15.7049,33200.0
2006-09-26 14:15:00,20.0,20.0,19.97,19.97,32200.0,15.7049,15.7049,15.6814,15.6814,32200.0
2006-09-26 14:20:00,19.97,20.0,19.96,20.0,30600.0,15.6814,15.7049,15.6735,15.7049,30600.0
2006-09-26 14:25:00,20.0,20.02,19.99,19.99,43000.0,15.7049,15.7206,15.6971,15.6971,43000.0
2006-09-26 14:30:00,19.99,20.05,19.99,20.05,41600.0,15.6971,15.7442,15.6971,15.7442,41600.0
2006-09-26 14:35:00,20.05,20.08,20.05,20.07,70000.0,15.7442,15.7677,15.7442,15.7599,70000.0
2006-09-26 14:40:00,20.08,20.11,20.07,20.09,23600.0,15.7677,15.7913,15.7599,15.7756,23600.0
2006-09-26 14:45:00,20.09,20.1,20.05,20.08,23400.0,15.7756,15.7834,15.7442,15.7677,23400.0
2006-09-26 14:50:00,20.08,20.1,20.08,20.09,14600.0,15.7677,15.7834,15.7677,15.7756,14600.0
2006-09-26 14:55:00,20.09,20.1,20.07,20.08,16200.0,15.7756,15.7834,15.7599,15.7677,16200.0
2006-09-26 15:00:00,20.08,20.08,20.04,20.05,34400.0,15.7677,15.7677,15.7363,15.7442,34400.0
2006-09-26 15:05:00,20.05,20.07,20.05,20.05,25800.0,15.7442,15.7599,15.7442,15.7442,25800.0
2006-09-26 15:10:00,20.05,20.06,20.03,20.04,18600.0,15.7442,15.752,15.7285,15.7363,18600.0
2006-09-26 15:15:00,20.04,20.09,20.03,20.09,79800.0,15.7363,15.7756,15.7285,15.7756,79800.0
2006-09-26 15:20:00,20.08,20.08,20.05,20.07,33600.0,15.7677,15.7677,15.7442,15.7599,33600.0
2006-09-26 15:25:00,20.07,20.1,20.07,20.1,52400.0,15.7599,15.7834,15.7599,15.7834,52400.0
2006-09-26 15:30:00,20.11,20.12,20.04,20.09,62400.0,15.7913,15.7991,15.7363,15.7756,62400.0
2006-09-26 15:35:00,20.09,20.1,20.09,20.1,42000.0,15.7756,15.7834,15.7756,15.7834,42000.0
2006-09-26 15:40:00,20.11,20.14,20.1,20.11,102400.0,15.7913,15.8148,15.7834,15.7913,102400.0
2006-09-26 15:45:00,20.11,20.13,20.09,20.13,48400.0,15.7913,15.807,15.7756,15.807,48400.0
2006-09-26 15:50:00,20.13,20.14,20.11,20.13,71400.0,15.807,15.8148,15.7913,15.807,71400.0
2006-09-26 15:55:00,20.12,20.14,20.09,20.13,89800.0,15.7991,15.8148,15.7756,15.807,89800.0
2006-09-27 09:30:00,20.04,20.07,19.93,19.96,20800.0,15.7363,15.7599,15.6499,15.6735,20800.0
2006-09-27 09:35:00,19.95,20.05,19.95,20.0,12000.0,15.6656,15.7442,15.6656,15.7049,12000.0
2006-09-27 09:40:00,20.02,20.08,19.99,20.08,11200.0,15.7206,15.7677,15.6971,15.7677,11200.0
2006-09-27 09:45:00,20.1,20.1,20.04,20.04,16800.0,15.7834,15.7834,15.7363,15.7363,16800.0
2006-09-27 09:50:00,20.05,20.09,20.05,20.05,7600.0,15.7442,15.7756,15.7442,15.7442,7600.0
2006-09-27 09:55:00,20.06,20.06,20.03,20.04,13200.0,15.752,15.752,15.7285,15.7363,13200.0
2006-09-27 10:00:00,20.03,20.07,20.03,20.07,74600.0,15.7285,15.7599,15.7285,15.7599,74600.0
2006-09-27 10:05:00,20.07,20.07,20.04,20.04,15400.0,15.7599,15.7599,15.7363,15.7363,15400.0
2006-09-27 10:10:00,20.04,20.1,20.04,20.08,19200.0,15.7363,15.7834,15.7363,15.7677,19200.0
2006-09-27 10:15:00,20.08,20.1,20.06,20.07,9800.0,15.7677,15.7834,15.752,15.7599,9800.0
2006-09-27 10:20:00,20.07,20.1,20.07,20.1,8400.0,15.7599,15.7834,15.7599,15.7834,8400.0
2006-09-27 10:25:00,20.1,20.11,20.09,20.1,13000.0,15.7834,15.7913,15.7756,15.7834,13000.0
2006-09-27 10:30:00,20.1,20.21,20.1,20.21,48600.0,15.7834,15.8698,15.7834,15.8698,48600.0
2006-09-27 10:35:00,20.21,20.22,20.2,20.2,16000.0,15.8698,15.8777,15.862,15.862,16000.0
2006-09-27 10:40:00,20.21,20.21,20.16,20.16,19800.0,15.8698,15.8698,15.8306,15.8306,19800.0
2006-09-27 10:45:00,20.16,20.17,20.11,20.13,31000.0,15.8306,15.8384,15.7913,15.807,31000.0
2006-09-27 10:50:00,20.12,20.14,20.11,20.14,11400.0,15.7991,15.8148,15.7913,15.8148,11400.0
2006-09-27 10:55:00,20.14,20.14,20.09,20.14,25800.0,15.8148,15.8148,15.7756,15.8148,25800.0
2006-09-27 11:00:00,20.14,20.15,20.11,20.13,19400.0,15.8148,15.8227,15.7913,15.807,19400.0
2006-09-27 11:05:00,20.11,20.16,20.1,20.1,33200.0,15.7913,15.8306,15.7834,15.7834,33200.0
2006-09-27 11:10:00,20.11,20.11,20.07,20.1,15600.0,15.7913,15.7913,15.7599,15.7834,15600.0
2006-09-27 11:15:00,20.09,20.1,20.06,20.08,16600.0,15.7756,15.7834,15.752,15.7677,16600.0
2006-09-27 11:20:00,20.07,20.09,20.05,20.07,13800.0,15.7599,15.7756,15.7442,15.7599,13800.0
2006-09-27 11:25:00,20.07,20.07,20.02,20.03,17800.0,15.7599,15.7599,15.7206,15.7285,17800.0
2006-09-27 11:30:00,20.03,20.05,20.03,20.05,31800.0,15.7285,15.7442,15.7285,15.7442,31800.0
2006-09-27 11:35:00,20.05,20.08,20.05,20.07,10400.0,15.7442,15.7677,15.7442,15.7599,10400.0
2006-09-27 11:40:00,20.07,20.08,20.05,20.07,13800.0,15.7599,15.7677,15.7442,15.7599,13800.0
2006-09-27 11:45:00,20.06,20.06,20.02,20.04,18200.0,15.752,15.752,15.7206,15.7363,18200.0
2006-09-27 11:50:00,20.04,20.07,20.03,20.05,48000.0,15.7363,15.7599,15.7285,15.7442,48000.0
2006-09-27 11:55:00,20.05,20.05,20.03,20.05,15400.0,15.7442,15.7442,15.7285,15.7442,15400.0
2006-09-27 12:00:00,20.05,20.06,20.04,20.05,8800.0,15.7442,15.752,15.7363,15.7442,8800.0
2006-09-27 12:05:00,20.05,20.05,20.01,20.01,20600.0,15.7442,15.7442,15.7128,15.7128,20600.0
2006-09-27 12:10:00,20.01,20.01,20.0,20.0,13200.0,15.7128,15.7128,15.7049,15.7049,13200.0
2006-09-27 12:15:00,20.0,20.01,20.0,20.01,10000.0,15.7049,15.7128,15.7049,15.7128,10000.0
2006-09-27 12:20:00,20.0,20.05,20.0,20.04,14600.0,15.7049,15.7442,15.7049,15.7363,14600.0
2006-09-27 12:25:00,20.05,20.05,20.01,20.01,14200.0,15.7442,15.7442,15.7128,15.7128,14200.0
2006-09-27 12:30:00,20.03,20.06,20.02,20.05,10200.0,15.7285,15.752,15.7206,15.7442,10200.0
2006-09-27 12:35:00,20.05,20.05,20.03,20.03,7600.0,15.7442,15.7442,15.7285,15.7285,7600.0
2006-09-27 12:40:00,20.03,20.05,20.03,20.04,11400.0,15.7285,15.7442,15.7285,15.7363,11400.0
2006-09-27 12:45:00,20.04,20.07,20.04,20.07,6800.0,15.7363,15.7599,15.7363,15.7599,6800.0
2006-09-27 12:50:00,20.06,20.1,20.06,20.09,25000.0,15.752,15.7834,15.752,15.7756,25000.0
2006-09-27 12:55:00,20.09,20.11,20.08,20.11,15200.0,15.7756,15.7913,15.7677,15.7913,15200.0
2006-09-27 13:00:00,20.11,20.11,20.1,20.11,10800.0,15.7913,15.7913,15.7834,15.7913,10800.0
2006-09-27 13:05:00,20.11,20.16,20.11,20.14,30400.0,15.7913,15.8306,15.7913,15.8148,30400.0
2006-09-27 13:10:00,20.15,20.16,20.07,20.07,19600.0,15.8227,15.8306,15.7599,15.7599,19600.0
2006-09-27 13:15:00,20.06,20.07,20.05,20.06,13600.0,15.752,15.7599,15.7442,15.752,13600.0
2006-09-27 13:20:00,20.06,20.06,20.06,20.06,2200.0,15.752,15.752,15.752,15.752,2200.0
2006-09-27 13:25:00,20.07,20.09,20.06,20.09,6400.0,15.7599,15.7756,15.752,15.7756,6400.0
2006-09-27 13:30:00,20.1,20.1,20.07,20.08,16200.0,15.7834,15.7834,15.7599,15.7677,16200.0
2006-09-27 13:35:00,20.08,20.1,20.07,20.1,13800.0,15.7677,15.7834,15.7599,15.7834,13800.0
2006-09-27 13:40:00,20.1,20.13,20.09,20.13,10000.0,15.7834,15.807,15.7756,15.807,10000.0
2006-09-27 13:45:00,20.13,20.15,20.11,20.12,29800.0,15.807,15.8227,15.7913,15.7991,29800.0
2006-09-27 13:50:00,20.11,20.11,20.09,20.11,14800.0,15.7913,15.7913,15.7756,15.7913,14800.0
2006-09-27 13:55:00,20.1,20.11,20.1,20.11,8600.0,15.7834,15.7913,15.7834,15.7913,8600.0
2006-09-27 14:00:00,20.1,20.1,20.07,20.08,10600.0,15.7834,15.7834,15.7599,15.7677,10600.0
2006-09-27 14:05:00,20.08,20.11,20.08,20.1,4400.0,15.7677,15.7913,15.7677,15.7834,4400.0
2006-09-27 14:10:00,20.11,20.13,20.1,20.11,31600.0,15.7913,15.807,15.7834,15.7913,31600.0
2006-09-27 14:15:00,20.11,20.11,20.08,20.08,19800.0,15.7913,15.7913,15.7677,15.7677,19800.0
2006-09-27 14:20:00,20.09,20.1,20.09,20.09,17600.0,15.7756,15.7834,15.7756,15.7756,17600.0
2006-09-27 14:25:00,20.09,20.09,20.08,20.09,8400.0,15.7756,15.7756,15.7677,15.7756,8400.0
2006-09-27 14:30:00,20.09,20.1,20.07,20.09,19600.0,15.7756,15.7834,15.7599,15.7756,19600.0
2006-09-27 14:35:00,20.1,20.11,20.09,20.1,50200.0,15.7834,15.7913,15.7756,15.7834,50200.0
2006-09-27 14:40:00,20.1,20.1,20.08,20.09,31800.0,15.7834,15.7834,15.7677,15.7756,31800.0
2006-09-27 14:45:00,20.09,20.1,20.08,20.09,20600.0,15.7756,15.7834,15.7677,15.7756,20600.0
2006-09-27 14:50:00,20.1,20.1,20.08,20.08,28600.0,15.7834,15.7834,15.7677,15.7677,28600.0
2006-09-27 14:55:00,20.08,20.09,20.07,20.08,11000.0,15.7677,15.7756,15.7599,15.7677,11000.0
2006-09-27 15:00:00,20.09,20.09,20.08,20.08,8600.0,15.7756,15.7756,15.7677,15.7677,8600.0
2006-09-27 15:05:00,20.07,20.07,19.99,20.0,113800.0,15.7599,15.7599,15.6971,15.7049,113800.0
2006-09-27 15:10:00,20.0,20.02,20.0,20.0,58200.0,15.7049,15.7206,15.7049,15.7049,58200.0
2006-09-27 15:15:00,20.0,20.01,19.98,19.99,43400.0,15.7049,15.7128,15.6892,15.6971,43400.0
2006-09-27 15:20:00,19.99,20.0,19.98,19.99,35200.0,15.6971,15.7049,15.6892,15.6971,35200.0
2006-09-27 15:25:00,19.99,19.99,19.96,19.97,50200.0,15.6971,15.6971,15.6735,15.6814,50200.0
2006-09-27 15:30:00,19.97,20.01,19.96,20.0,32400.0,15.6814,15.7128,15.6735,15.7049,32400.0
2006-09-27 15:35:00,20.01,20.04,20.0,20.02,25800.0,15.7128,15.7363,15.7049,15.7206,25800.0
2006-09-27 15:40:00,20.02,20.02,20.0,20.0,28200.0,15.7206,15.7206,15.7049,15.7049,28200.0
2006-09-27 15:45:00,20.0,20.0,19.98,20.0,29400.0,15.7049,15.7049,15.6892,15.7049,29400.0
2006-09-27 15:50:00,20.0,20.0,19.94,19.95,43800.0,15.7049,15.7049,15.6578,15.6656,43800.0
2006-09-27 15:55:00,19.95,19.95,19.92,19.93,121800.0,15.6656,15.6656,15.6421,15.6499,121800.0
2006-09-28 09:30:00,19.9,19.96,19.86,19.96,23200.0,15.6264,15.6735,15.595,15.6735,23200.0
2006-09-28 09:35:00,19.99,20.0,19.99,20.0,17600.0,15.6971,15.7049,15.6971,15.7049,17600.0
2006-09-28 09:40:00,19.98,20.05,19.93,20.02,10200.0,15.6892,15.7442,15.6499,15.7206,10200.0
2006-09-28 09:45:00,19.99,19.99,19.95,19.97,10400.0,15.6971,15.6971,15.6656,15.6814,10400.0
2006-09-28 09:50:00,19.98,20.05,19.98,20.04,10400.0,15.6892,15.7442,15.6892,15.7363,10400.0
2006-09-28 09:55:00,20.05,20.05,20.02,20.04,4600.0,15.7442,15.7442,15.7206,15.7363,4600.0
2006-09-28 10:00:00,20.02,20.03,19.97,19.99,30200.0,15.7206,15.7285,15.6814,15.6971,30200.0
2006-09-28 10:05:00,19.99,19.99,19.98,19.99,8400.0,15.6971,15.6971,15.6892,15.6971,8400.0
2006-09-28 10:10:00,19.99,20.0,19.99,20.0,11000.0,15.6971,15.7049,15.6971,15.7049,11000.0
2006-09-28 10:15:00,19.99,20.0,19.98,19.99,10800.0,15.6971,15.7049,15.6892,15.6971,10800.0
2006-09-28 10:20:00,19.99,20.0,19.97,19.97,13400.0,15.6971,15.7049,15.6814,15.6814,13400.0
2006-09-28 10:25:00,19.98,20.0,19.98,19.98,20000.0,15.6892,15.7049,15.6892,15.6892,20000.0
2006-09-28 10:30:00,19.98,20.04,19.98,20.01,46400.0,15.6892,15.7363,15.6892,15.7128,46400.0
2006-09-28 10:35:00,20.01,20.01,19.93,19.94,12600.0,15.7128,15.7128,15.6499,15.6578,12600.0
2006-09-28 10:40:00,19.97,19.99,19.97,19.99,10000.0,15.6814,15.6971,15.6814,15.6971,10000.0
2006-09-28 10:45:00,19.99,20.0,19.98,19.99,13400.0,15.6971,15.7049,15.6892,15.6971,13400.0
2006-09-28 10:50:00,19.98,19.99,19.93,19.93,37000.0,15.6892,15.6971,15.6499,15.6499,37000.0
2006-09-28 10:55:00,19.93,19.94,19.92,19.94,6000.0,15.6499,15.6578,15.6421,15.6578,6000.0
2006-09-28 11:00:00,19.95,19.96,19.95,19.95,21600.0,15.6656,15.6735,15.6656,15.6656,21600.0
2006-09-28 11:05:00,19.95,19.97,19.93,19.97,21600.0,15.6656,15.6814,15.6499,15.6814,21600.0
2006-09-28 11:10:00,19.97,19.99,19.97,19.99,2800.0,15.6814,15.6971,15.6814,15.6971,2800.0
2006-09-28 11:15:00,19.99,20.04,19.99,20.04,20600.0,15.6971,15.7363,15.6971,15.7363,20600.0
2006-09-28 11:20:00,20.04,20.1,20.04,20.09,50600.0,15.7363,15.7834,15.7363,15.7756,50600.0
2006-09-28 11:25:00,20.09,20.16,20.09,20.15,58800.0,15.7756,15.8306,15.7756,15.8227,58800.0
2006-09-28 11:30:00,20.15,20.22,20.14,20.22,41600.0,15.8227,15.8777,15.8148,15.8777,41600.0
2006-09-28 11:35:00,20.21,20.22,20.18,20.18,40000.0,15.8698,15.8777,15.8463,15.8463,40000.0
2006-09-28 11:40:00,20.19,20.21,20.18,20.21,23200.0,15.8541,15.8698,15.8463,15.8698,23200.0
2006-09-28 11:45:00,20.21,20.25,20.21,20.24,44000.0,15.8698,15.9012,15.8698,15.8934,44000.0
2006-09-28 11:50:00,20.23,20.24,20.22,20.24,19200.0,15.8855,15.8934,15.8777,15.8934,19200.0
2006-09-28 11:55:00,20.23,20.24,20.21,20.23,53000.0,15.8855,15.8934,15.8698,15.8855,53000.0
2006-09-28 12:00:00,20.23,20.25,20.23,20.24,12600.0,15.8855,15.9012,15.8855,15.8934,12600.0
2006-09-28 12:05:00,20.24,20.27,20.24,20.25,27400.0,15.8934,15.9169,15.8934,15.9012,27400.0
2006-09-28 12:10:00,20.25,20.27,20.25,20.27,26600.0,15.9012,15.9169,15.9012,15.9169,26600.0
2006-09-28 12:15:00,20.27,20.3,20.27,20.28,25400.0,15.9169,15.9405,15.9169,15.9248,25400.0
2006-09-28 12:20:00,20.28,20.29,20.27,20.27,10600.0,15.9248,15.9326,15.9169,15.9169,10600.0
2006-09-28 12:25:00,20.28,20.3,20.28,20.3,23400.0,15.9248,15.9405,15.9248,15.9405,23400.0
2006-09-28 12:30:00,20.3,20.36,20.3,20.36,36200.0,15.9405,15.9876,15.9405,15.9876,36200.0
2006-09-28 12:35:00,20.36,20.37,20.35,20.36,23800.0,15.9876,15.9955,15.9797,15.9876,23800.0
2006-09-28 12:40:00,20.36,20.36,20.32,20.33,23000.0,15.9876,15.9876,15.9562,15.964,23000.0
2006-09-28 12:45:00,20.33,20.33,20.3,20.33,25600.0,15.964,15.964,15.9405,15.964,25600.0
2006-09-28 12:50:00,20.33,20.39,20.32,20.38,31800.0,15.964,16.0112,15.9562,16.0033,31800.0
2006-09-28 12:55:00,20.39,20.39,20.35,20.36,23400.0,16.0112,16.0112,15.9797,15.9876,23400.0
2006-09-28 13:00:00,20.36,20.44,20.36,20.4,103600.0,15.9876,16.0504,15.9876,16.019,103600.0
2006-09-28 13:05:00,20.4,20.43,20.38,20.4,44400.0,16.019,16.0426,16.0033,16.019,44400.0
2006-09-28 13:10:00,20.4,20.4,20.34,20.34,22600.0,16.019,16.019,15.9719,15.9719,22600.0
2006-09-28 13:15:00,20.34,20.34,20.31,20.32,20400.0,15.9719,15.9719,15.9483,15.9562,20400.0
2006-09-28 13:20:00,20.32,20.39,20.32,20.36,25600.0,15.9562,16.0112,15.9562,15.9876,25600.0
2006-09-28 13:25:00,20.36,20.38,20.35,20.36,16000.0,15.9876,16.0033,15.9797,15.9876,16000.0
2006-09-28 13:30:00,20.36,20.42,20.35,20.36,48200.0,15.9876,16.0347,15.9797,15.9876,48200.0
2006-09-28 13:35:00,20.37,20.39,20.37,20.38,28400.0,15.9955,16.0112,15.9955,16.0033,28400.0
2006-09-28 13:40:00,20.37,20.4,20.37,20.39,28400.0,15.9955,16.019,15.9955,16.0112,28400.0
2006-09-28 13:45:00,20.4,20.4,20.36,20.37,20600.0,16.019,16.019,15.9876,15.9955,20600.0
2006-09-28 13:50:00,20.38,20.39,20.38,20.38,17400.0,16.0033,16.0112,16.0033,16.0033,17400.0
2006-09-28 13:55:00,20.38,20.38,20.34,20.34,22800.0,16.0033,16.0033,15.9719,15.9719,22800.0
2006-09-28 14:00:00,20.35,20.4,20.34,20.36,31600.0,15.9797,16.019,15.9719,15.9876,31600.0
2006-09-28 14:05:00,20.35,20.43,20.35,20.43,37200.0,15.9797,16.0426,15.9797,16.0426,37200.0
2006-09-28 14:10:00,20.43,20.44,20.43,20.43,15000.0,16.0426,16.0504,16.0426,16.0426,15000.0
2006-09-28 14:15:00,20.44,20.51,20.43,20.5,102800.0,16.0504,16.1054,16.0426,16.0975,102800.0
2006-09-28 14:20:00,20.5,20.55,20.49,20.52,55400.0,16.0975,16.1368,16.0897,16.1132,55400.0
2006-09-28 14:25:00,20.52,20.53,20.49,20.53,39600.0,16.1132,16.1211,16.0897,16.1211,39600.0
2006-09-28 14:30:00,20.53,20.57,20.53,20.54,74800.0,16.1211,16.1525,16.1211,16.1289,74800.0
2006-09-28 14:35:00,20.54,20.56,20.54,20.55,89200.0,16.1289,16.1446,16.1289,16.1368,89200.0
2006-09-28 14:40:00,20.55,20.58,20.54,20.57,67000.0,16.1368,16.1604,16.1289,16.1525,67000.0
2006-09-28 14:45:00,20.57,20.57,20.56,20.56,64400.0,16.1525,16.1525,16.1446,16.1446,64400.0
2006-09-28 14:50:00,20.56,20.56,20.52,20.53,49800.0,16.1446,16.1446,16.1132,16.1211,49800.0
2006-09-28 14:55:00,20.54,20.56,20.53,20.56,36800.0,16.1289,16.1446,16.1211,16.1446,36800.0
2006-09-28 15:00:00,20.56,20.56,20.54,20.55,41800.0,16.1446,16.1446,16.1289,16.1368,41800.0
2006-09-28 15:05:00,20.54,20.55,20.54,20.55,30400.0,16.1289,16.1368,16.1289,16.1368,30400.0
2006-09-28 15:10:00,20.55,20.57,20.55,20.55,41000.0,16.1368,16.1525,16.1368,16.1368,41000.0
2006-09-28 15:15:00,20.55,20.56,20.52,20.52,46200.0,16.1368,16.1446,16.1132,16.1132,46200.0
2006-09-28 15:20:00,20.52,20.52,20.46,20.47,99600.0,16.1132,16.1132,16.0661,16.074,99600.0
2006-09-28 15:25:00,20.47,20.47,20.42,20.43,87600.0,16.074,16.074,16.0347,16.0426,87600.0
2006-09-28 15:30:00,20.42,20.43,20.4,20.42,44400.0,16.0347,16.0426,16.019,16.0347,44400.0
2006-09-28 15:35:00,20.42,20.42,20.4,20.41,43400.0,16.0347,16.0347,16.019,16.0269,43400.0
2006-09-28 15:40:00,20.41,20.43,20.4,20.43,73400.0,16.0269,16.0426,16.019,16.0426,73400.0
2006-09-28 15:45:00,20.43,20.5,20.43,20.5,64800.0,16.0426,16.0975,16.0426,16.0975,64800.0
2006-09-28 15:50:00,20.5,20.5,20.46,20.48,39600.0,16.0975,16.0975,16.0661,16.0818,39600.0
2006-09-28 15:55:00,20.49,20.49,20.44,20.44,37600.0,16.0897,16.0897,16.0504,16.0504,37600.0
2006-09-29 09:30:00,20.52,20.52,20.42,20.43,40000.0,16.1132,16.1132,16.0347,16.0426,40000.0
2006-09-29 09:35:00,20.43,20.44,20.38,20.41,9600.0,16.0426,16.0504,16.0033,16.0269,9600.0
2006-09-29 09:40:00,20.38,20.41,20.3,20.32,17600.0,16.0033,16.0269,15.9405,15.9562,17600.0
2006-09-29 09:45:00,20.31,20.35,20.31,20.33,22000.0,15.9483,15.9797,15.9483,15.964,22000.0
2006-09-29 09:50:00,20.33,20.34,20.27,20.29,20200.0,15.964,15.9719,15.9169,15.9326,20200.0
2006-09-29 09:55:00,20.29,20.3,20.24,20.26,23200.0,15.9326,15.9405,15.8934,15.9091,23200.0
2006-09-29 10:00:00,20.27,20.35,20.18,20.19,45600.0,15.9169,15.9797,15.8463,15.8541,45600.0
2006-09-29 10:05:00,20.18,20.21,20.08,20.1,102400.0,15.8463,15.8698,15.7677,15.7834,102400.0
2006-09-29 10:10:00,20.1,20.16,20.1,20.12,24800.0,15.7834,15.8306,15.7834,15.7991,24800.0
2006-09-29 10:15:00,20.11,20.17,20.11,20.17,32400.0,15.7913,15.8384,15.7913,15.8384,32400.0
2006-09-29 10:20:00,20.17,20.22,20.17,20.19,41600.0,15.8384,15.8777,15.8384,15.8541,41600.0
2006-09-29 10:25:00,20.18,20.2,20.16,20.2,23200.0,15.8463,15.862,15.8306,15.862,23200.0
2006-09-29 10:30:00,20.2,20.23,20.18,20.23,28400.0,15.862,15.8855,15.8463,15.8855,28400.0
2006-09-29 10:35:00,20.23,20.25,20.19,20.19,30600.0,15.8855,15.9012,15.8541,15.8541,30600.0
2006-09-29 10:40:00,20.2,20.24,20.2,20.24,17200.0,15.862,15.8934,15.862,15.8934,17200.0
2006-09-29 10:45:00,20.23,20.31,20.23,20.27,35600.0,15.8855,15.9483,15.8855,15.9169,35600.0
2006-09-29 10:50:00,20.28,20.31,20.28,20.3,28200.0,15.9248,15.9483,15.9248,15.9405,28200.0
2006-09-29 10:55:00,20.3,20.3,20.24,20.25,26600.0,15.9405,15.9405,15.8934,15.9012,26600.0
2006-09-29 11:00:00,20.24,20.25,20.2,20.21,17200.0,15.8934,15.9012,15.862,15.8698,17200.0
2006-09-29 11:05:00,20.2,20.22,20.17,20.22,21400.0,15.862,15.8777,15.8384,15.8777,21400.0
2006-09-29 11:10:00,20.22,20.23,20.15,20.18,27800.0,15.8777,15.8855,15.8227,15.8463,27800.0
2006-09-29 11:15:00,20.18,20.2,20.17,20.19,8400.0,15.8463,15.862,15.8384,15.8541,8400.0
2006-09-29 11:20:00,20.2,20.22,20.2,20.21,12800.0,15.862,15.8777,15.862,15.8698,12800.0
2006-09-29 11:25:00,20.2,20.2,20.13,20.14,25600.0,15.862,15.862,15.807,15.8148,25600.0
2006-09-29 11:30:00,20.13,20.16,20.13,20.15,16600.0,15.807,15.8306,15.807,15.8227,16600.0
2006-09-29 11:35:00,20.15,20.16,20.1,20.11,25000.0,15.8227,15.8306,15.7834,15.7913,25000.0
2006-09-29 11:40:00,20.11,20.11,20.09,20.1,15600.0,15.7913,15.7913,15.7756,15.7834,15600.0
2006-09-29 11:45:00,20.1,20.11,20.09,20.11,16800.0,15.7834,15.7913,15.7756,15.7913,16800.0
2006-09-29 11:50:00,20.11,20.15,20.11,20.15,14800.0,15.7913,15.8227,15.7913,15.8227,14800.0
2006-09-29 11:55:00,20.14,20.16,20.14,20.16,10400.0,15.8148,15.8306,15.8148,15.8306,10400.0
2006-09-29 12:00:00,20.16,20.17,20.16,20.16,10400.0,15.8306,15.8384,15.8306,15.8306,10400.0
2006-09-29 12:05:00,20.17,20.17,20.16,20.16,4600.0,15.8384,15.8384,15.8306,15.8306,4600.0
2006-09-29 12:10:00,20.17,20.17,20.16,20.16,15000.0,15.8384,15.8384,15.8306,15.8306,15000.0
2006-09-29 12:15:00,20.16,20.16,20.15,20.15,8600.0,15.8306,15.8306,15.8227,15.8227,8600.0
2006-09-29 12:20:00,20.15,20.15,20.13,20.14,11000.0,15.8227,15.8227,15.807,15.8148,11000.0
2006-09-29 12:25:00,20.14,20.16,20.14,20.15,7200.0,15.8148,15.8306,15.8148,15.8227,7200.0
2006-09-29 12:30:00,20.15,20.18,20.15,20.18,13800.0,15.8227,15.8463,15.8227,15.8463,13800.0
2006-09-29 12:35:00,20.18,20.19,20.18,20.19,5200.0,15.8463,15.8541,15.8463,15.8541,5200.0
2006-09-29 12:40:00,20.19,20.21,20.19,20.2,11000.0,15.8541,15.8698,15.8541,15.862,11000.0
2006-09-29 12:45:00,20.21,20.22,20.21,20.22,6200.0,15.8698,15.8777,15.8698,15.8777,6200.0
2006-09-29 12:50:00,20.21,20.22,20.2,20.21,10200.0,15.8698,15.8777,15.862,15.8698,10200.0
2006-09-29 12:55:00,20.2,20.21,20.2,20.2,6200.0,15.862,15.8698,15.862,15.862,6200.0
2006-09-29 13:00:00,20.2,20.22,20.2,20.21,13600.0,15.862,15.8777,15.862,15.8698,13600.0
2006-09-29 13:05:00,20.22,20.24,20.21,20.24,15400.0,15.8777,15.8934,15.8698,15.8934,15400.0
2006-09-29 13:10:00,20.23,20.25,20.23,20.25,19200.0,15.8855,15.9012,15.8855,15.9012,19200.0
2006-09-29 13:15:00,20.25,20.25,20.25,20.25,20600.0,15.9012,15.9012,15.9012,15.9012,20600.0
2006-09-29 13:20:00,20.25,20.27,20.25,20.25,23800.0,15.9012,15.9169,15.9012,15.9012,23800.0
2006-09-29 13:25:00,20.25,20.27,20.24,20.25,30000.0,15.9012,15.9169,15.8934,15.9012,30000.0
2006-09-29 13:30:00,20.24,20.25,20.24,20.25,12400.0,15.8934,15.9012,15.8934,15.9012,12400.0
2006-09-29 13:35:00,20.24,20.28,20.23,20.28,21800.0,15.8934,15.9248,15.8855,15.9248,21800.0
2006-09-29 13:40:00,20.27,20.27,20.27,20.27,17400.0,15.9169,15.9169,15.9169,15.9169,17400.0
2006-09-29 13:45:00,20.27,20.28,20.26,20.27,19800.0,15.9169,15.9248,15.9091,15.9169,19800.0
2006-09-29 13:50:00,20.27,20.27,20.26,20.27,5400.0,15.9169,15.9169,15.9091,15.9169,5400.0
2006-09-29 13:55:00,20.27,20.27,20.24,20.25,9200.0,15.9169,15.9169,15.8934,15.9012,9200.0
2006-09-29 14:00:00,20.25,20.26,20.25,20.25,14000.0,15.9012,15.9091,15.9012,15.9012,14000.0
2006-09-29 14:05:00,20.25,20.25,20.25,20.25,8400.0,15.9012,15.9012,15.9012,15.9012,8400.0
2006-09-29 14:10:00,20.25,20.27,20.24,20.26,18800.0,15.9012,15.9169,15.8934,15.9091,18800.0
2006-09-29 14:15:00,20.26,20.28,20.25,20.27,21000.0,15.9091,15.9248,15.9012,15.9169,21000.0
2006-09-29 14:20:00,20.27,20.27,20.24,20.25,19000.0,15.9169,15.9169,15.8934,15.9012,19000.0
2006-09-29 14:25:00,20.25,20.25,20.25,20.25,13800.0,15.9012,15.9012,15.9012,15.9012,13800.0
2006-09-29 14:30:00,20.25,20.25,20.24,20.24,11200.0,15.9012,15.9012,15.8934,15.8934,11200.0
2006-09-29 14:35:00,20.24,20.24,20.23,20.23,15200.0,15.8934,15.8934,15.8855,15.8855,15200.0
2006-09-29 14:40:00,20.23,20.26,20.23,20.26,23600.0,15.8855,15.9091,15.8855,15.9091,23600.0
2006-09-29 14:45:00,20.25,20.26,20.24,20.24,23400.0,15.9012,15.9091,15.8934,15.8934,23400.0
2006-09-29 14:50:00,20.24,20.24,20.18,20.18,30000.0,15.8934,15.8934,15.8463,15.8463,30000.0
2006-09-29 14:55:00,20.18,20.2,20.18,20.18,10400.0,15.8463,15.862,15.8463,15.8463,10400.0
2006-09-29 15:00:00,20.18,20.21,20.18,20.21,17800.0,15.8463,15.8698,15.8463,15.8698,17800.0
2006-09-29 15:05:00,20.2,20.25,20.2,20.24,32600.0,15.862,15.9012,15.862,15.8934,32600.0
2006-09-29 15:10:00,20.24,20.24,20.16,20.16,85200.0,15.8934,15.8934,15.8306,15.8306,85200.0
2006-09-29 15:15:00,20.16,20.18,20.16,20.18,47800.0,15.8306,15.8463,15.8306,15.8463,47800.0
2006-09-29 15:20:00,20.18,20.18,20.13,20.13,70400.0,15.8463,15.8463,15.807,15.807,70400.0
2006-09-29 15:25:00,20.14,20.16,20.13,20.15,43000.0,15.8148,15.8306,15.807,15.8227,43000.0
2006-09-29 15:30:00,20.15,20.15,20.13,20.15,30200.0,15.8227,15.8227,15.807,15.8227,30200.0
2006-09-29 15:35:00,20.15,20.16,20.15,20.15,36200.0,15.8227,15.8306,15.8227,15.8227,36200.0
2006-09-29 15:40:00,20.15,20.17,20.15,20.17,37400.0,15.8227,15.8384,15.8227,15.8384,37400.0
2006-09-29 15:45:00,20.17,20.2,20.17,20.19,39000.0,15.8384,15.862,15.8384,15.8541,39000.0
2006-09-29 15:50:00,20.19,20.19,20.14,20.14,48800.0,15.8541,15.8541,15.8148,15.8148,48800.0
2006-09-29 15:55:00,20.14,20.18,20.14,20.15,44600.0,15.8148,15.8463,15.8148,15.8227,44600.0
2006-10-02 09:30:00,20.08,20.15,20.08,20.11,63800.0,15.7677,15.8227,15.7677,15.7913,63800.0
2006-10-02 09:35:00,20.11,20.12,20.02,20.02,9800.0,15.7913,15.7991,15.7206,15.7206,9800.0
2006-10-02 09:40:00,20.02,20.11,20.02,20.09,8400.0,15.7206,15.7913,15.7206,15.7756,8400.0
2006-10-02 09:45:00,20.08,20.09,19.99,19.99,12000.0,15.7677,15.7756,15.6971,15.6971,12000.0
2006-10-02 09:50:00,19.99,19.99,19.93,19.96,11200.0,15.6971,15.6971,15.6499,15.6735,11200.0
2006-10-02 09:55:00,19.95,19.95,19.91,19.95,19600.0,15.6656,15.6656,15.6342,15.6656,19600.0
2006-10-02 10:00:00,19.97,20.03,19.95,20.02,14000.0,15.6814,15.7285,15.6656,15.7206,14000.0
2006-10-02 10:05:00,20.04,20.04,20.02,20.02,5600.0,15.7363,15.7363,15.7206,15.7206,5600.0
2006-10-02 10:10:00,20.03,20.03,20.02,20.03,6000.0,15.7285,15.7285,15.7206,15.7285,6000.0
2006-10-02 10:15:00,20.03,20.04,19.99,20.0,20400.0,15.7285,15.7363,15.6971,15.7049,20400.0
2006-10-02 10:20:00,20.0,20.0,19.99,19.99,6800.0,15.7049,15.7049,15.6971,15.6971,6800.0
2006-10-02 10:25:00,19.99,20.0,19.99,20.0,16600.0,15.6971,15.7049,15.6971,15.7049,16600.0
2006-10-02 10:30:00,20.0,20.01,19.99,20.0,12400.0,15.7049,15.7128,15.6971,15.7049,12400.0
2006-10-02 10:35:00,20.0,20.0,19.96,19.96,14200.0,15.7049,15.7049,15.6735,15.6735,14200.0
2006-10-02 10:40:00,19.96,19.97,19.89,19.89,21600.0,15.6735,15.6814,15.6185,15.6185,21600.0
2006-10-02 10:45:00,19.89,19.93,19.88,19.92,20600.0,15.6185,15.6499,15.6107,15.6421,20600.0
2006-10-02 10:50:00,19.92,19.95,19.91,19.95,7800.0,15.6421,15.6656,15.6342,15.6656,7800.0
2006-10-02 10:55:00,19.96,19.96,19.95,19.96,20200.0,15.6735,15.6735,15.6656,15.6735,20200.0
2006-10-02 11:00:00,19.95,19.96,19.95,19.96,40400.0,15.6656,15.6735,15.6656,15.6735,40400.0
2006-10-02 11:05:00,19.96,20.0,19.96,19.98,39200.0,15.6735,15.7049,15.6735,15.6892,39200.0
2006-10-02 11:10:00,19.97,19.98,19.93,19.93,24600.0,15.6814,15.6892,15.6499,15.6499,24600.0
2006-10-02 11:15:00,19.93,19.96,19.93,19.96,8600.0,15.6499,15.6735,15.6499,15.6735,8600.0
2006-10-02 11:20:00,19.96,19.98,19.96,19.98,7600.0,15.6735,15.6892,15.6735,15.6892,7600.0
2006-10-02 11:25:00,19.98,20.05,19.98,20.0,40600.0,15.6892,15.7442,15.6892,15.7049,40600.0
2006-10-02 11:30:00,20.0,20.06,20.0,20.02,27200.0,15.7049,15.752,15.7049,15.7206,27200.0
2006-10-02 11:35:00,20.0,20.0,19.99,20.0,16400.0,15.7049,15.7049,15.6971,15.7049,16400.0
2006-10-02 11:40:00,20.0,20.03,20.0,20.02,15200.0,15.7049,15.7285,15.7049,15.7206,15200.0
2006-10-02 11:45:00,20.03,20.06,20.03,20.05,13600.0,15.7285,15.752,15.7285,15.7442,13600.0
2006-10-02 11:50:00,20.06,20.11,20.06,20.11,18000.0,15.752,15.7913,15.752,15.7913,18000.0
2006-10-02 11:55:00,20.11,20.12,20.07,20.07,14400.0,15.7913,15.7991,15.7599,15.7599,14400.0
2006-10-02 12:00:00,20.07,20.07,20.05,20.07,7000.0,15.7599,15.7599,15.7442,15.7599,7000.0
2006-10-02 12:05:00,20.07,20.07,20.05,20.05,21200.0,15.7599,15.7599,15.7442,15.7442,21200.0
2006-10-02 12:10:00,20.04,20.05,20.04,20.04,9600.0,15.7363,15.7442,15.7363,15.7363,9600.0
2006-10-02 12:15:00,20.04,20.05,20.04,20.05,9000.0,15.7363,15.7442,15.7363,15.7442,9000.0
2006-10-02 12:20:00,20.05,20.06,20.05,20.05,7000.0,15.7442,15.752,15.7442,15.7442,7000.0
2006-10-02 12:25:00,20.05,20.07,20.05,20.07,23400.0,15.7442,15.7599,15.7442,15.7599,23400.0
2006-10-02 12:30:00,20.06,20.06,20.04,20.05,10400.0,15.752,15.752,15.7363,15.7442,10400.0
2006-10-02 12:35:00,20.05,20.05,20.05,20.05,15000.0,15.7442,15.7442,15.7442,15.7442,15000.0
2006-10-02 12:40:00,20.05,20.05,20.04,20.04,23200.0,15.7442,15.7442,15.7363,15.7363,23200.0
2006-10-02 12:45:00,20.03,20.05,20.02,20.05,13000.0,15.7285,15.7442,15.7206,15.7442,13000.0
2006-10-02 12:50:00,20.03,20.05,20.03,20.04,3200.0,15.7285,15.7442,15.7285,15.7363,3200.0
2006-10-02 12:55:00,20.05,20.05,20.04,20.05,4200.0,15.7442,15.7442,15.7363,15.7442,4200.0
2006-10-02 13:00:00,20.05,20.05,20.03,20.04,7000.0,15.7442,15.7442,15.7285,15.7363,7000.0
2006-10-02 13:05:00,20.04,20.04,20.02,20.04,16600.0,15.7363,15.7363,15.7206,15.7363,16600.0
2006-10-02 13:10:00,20.04,20.05,20.04,20.05,9800.0,15.7363,15.7442,15.7363,15.7442,9800.0
2006-10-02 13:15:00,20.05,20.05,20.05,20.05,6200.0,15.7442,15.7442,15.7442,15.7442,6200.0
2006-10-02 13:20:00,20.05,20.06,20.03,20.03,19800.0,15.7442,15.752,15.7285,15.7285,19800.0
2006-10-02 13:25:00,20.03,20.03,20.02,20.02,4000.0,15.7285,15.7285,15.7206,15.7206,4000.0
2006-10-02 13:30:00,20.02,20.05,20.02,20.05,12600.0,15.7206,15.7442,15.7206,15.7442,12600.0
2006-10-02 13:35:00,20.04,20.04,20.03,20.03,7400.0,15.7363,15.7363,15.7285,15.7285,7400.0
2006-10-02 13:40:00,20.02,20.02,20.0,20.02,5200.0,15.7206,15.7206,15.7049,15.7206,5200.0
2006-10-02 13:45:00,20.02,20.03,19.98,20.0,13600.0,15.7206,15.7285,15.6892,15.7049,13600.0
2006-10-02 13:50:00,20.0,20.02,20.0,20.0,64800.0,15.7049,15.7206,15.7049,15.7049,64800.0
2006-10-02 13:55:00,20.0,20.01,19.99,20.0,20800.0,15.7049,15.7128,15.6971,15.7049,20800.0
2006-10-02 14:00:00,20.0,20.0,19.96,19.99,16200.0,15.7049,15.7049,15.6735,15.6971,16200.0
2006-10-02 14:05:00,19.99,20.0,19.97,19.98,6400.0,15.6971,15.7049,15.6814,15.6892,6400.0
2006-10-02 14:10:00,19.97,20.04,19.97,20.04,13600.0,15.6814,15.7363,15.6814,15.7363,13600.0
2006-10-02 14:15:00,20.04,20.04,20.0,20.03,11200.0,15.7363,15.7363,15.7049,15.7285,11200.0
2006-10-02 14:20:00,20.03,20.03,19.98,20.0,11800.0,15.7285,15.7285,15.6892,15.7049,11800.0
2006-10-02 14:25:00,20.0,20.0,19.97,19.99,11400.0,15.7049,15.7049,15.6814,15.6971,11400.0
2006-10-02 14:30:00,19.99,19.99,19.98,19.99,6200.0,15.6971,15.6971,15.6892,15.6971,6200.0
2006-10-02 14:35:00,19.98,20.0,19.98,20.0,4600.0,15.6892,15.7049,15.6892,15.7049,4600.0
2006-10-02 14:40:00,20.0,20.02,19.99,19.99,8200.0,15.7049,15.7206,15.6971,15.6971,8200.0
2006-10-02 14:45:00,19.99,20.0,19.99,19.99,5000.0,15.6971,15.7049,15.6971,15.6971,5000.0
2006-10-02 14:50:00,19.99,19.99,19.96,19.98,14400.0,15.6971,15.6971,15.6735,15.6892,14400.0
2006-10-02 14:55:00,19.97,19.97,19.97,19.97,5200.0,15.6814,15.6814,15.6814,15.6814,5200.0
2006-10-02 15:00:00,19.98,19.99,19.98,19.99,15400.0,15.6892,15.6971,15.6892,15.6971,15400.0
2006-10-02 15:05:00,19.99,20.0,19.97,19.97,15800.0,15.6971,15.7049,15.6814,15.6814,15800.0
2006-10-02 15:10:00,19.96,19.97,19.95,19.95,6600.0,15.6735,15.6814,15.6656,15.6656,6600.0
2006-10-02 15:15:00,19.96,19.96,19.94,19.95,15600.0,15.6735,15.6735,15.6578,15.6656,15600.0
2006-10-02 15:20:00,19.94,19.94,19.92,19.93,16200.0,15.6578,15.6578,15.6421,15.6499,16200.0
2006-10-02 15:25:00,19.93,19.96,19.93,19.96,14200.0,15.6499,15.6735,15.6499,15.6735,14200.0
2006-10-02 15:30:00,19.96,19.96,19.93,19.95,34400.0,15.6735,15.6735,15.6499,15.6656,34400.0
2006-10-02 15:35:00,19.95,19.95,19.93,19.93,17000.0,15.6656,15.6656,15.6499,15.6499,17000.0
2006-10-02 15:40:00,19.93,19.93,19.9,19.92,29400.0,15.6499,15.6499,15.6264,15.6421,29400.0
2006-10-02 15:45:00,19.91,19.91,19.88,19.89,48600.0,15.6342,15.6342,15.6107,15.6185,48600.0
2006-10-02 15:50:00,19.89,19.96,19.89,19.95,29200.0,15.6185,15.6735,15.6185,15.6656,29200.0
2006-10-02 15:55:00,19.95,19.95,19.92,19.93,30200.0,15.6656,15.6656,15.6421,15.6499,30200.0
2006-10-03 09:30:00,19.92,19.95,19.92,19.94,20600.0,15.6421,15.6656,15.6421,15.6578,20600.0
2006-10-03 09:35:00,19.95,19.95,19.88,19.88,15400.0,15.6656,15.6656,15.6107,15.6107,15400.0
2006-10-03 09:40:00,19.9,19.9,19.87,19.88,3800.0,15.6264,15.6264,15.6028,15.6107,3800.0
2006-10-03 09:45:00,19.9,19.93,19.89,19.92,7400.0,15.6264,15.6499,15.6185,15.6421,7400.0
2006-10-03 09:50:00,19.92,19.93,19.9,19.93,3000.0,15.6421,15.6499,15.6264,15.6499,3000.0
2006-10-03 09:55:00,19.93,19.93,19.9,19.91,5600.0,15.6499,15.6499,15.6264,15.6342,5600.0
2006-10-03 10:00:00,19.92,19.92,19.9,19.92,7000.0,15.6421,15.6421,15.6264,15.6421,7000.0
2006-10-03 10:05:00,19.92,19.92,19.9,19.91,15000.0,15.6421,15.6421,15.6264,15.6342,15000.0
2006-10-03 10:10:00,19.91,19.91,19.82,19.84,20400.0,15.6342,15.6342,15.5636,15.5793,20400.0
2006-10-03 10:15:00,19.84,19.86,19.8,19.84,21000.0,15.5793,15.595,15.5479,15.5793,21000.0
2006-10-03 10:20:00,19.84,19.87,19.83,19.86,7600.0,15.5793,15.6028,15.5714,15.595,7600.0
2006-10-03 10:25:00,19.86,19.9,19.85,19.86,21800.0,15.595,15.6264,15.5871,15.595,21800.0
2006-10-03 10:30:00,19.88,19.88,19.85,19.86,9000.0,15.6107,15.6107,15.5871,15.595,9000.0
2006-10-03 10:35:00,19.85,19.86,19.84,19.85,12400.0,15.5871,15.595,15.5793,15.5871,12400.0
2006-10-03 10:40:00,19.86,19.87,19.86,19.87,19600.0,15.595,15.6028,15.595,15.6028,19600.0
2006-10-03 10:45:00,19.86,19.88,19.86,19.86,12000.0,15.595,15.6107,15.595,15.595,12000.0
2006-10-03 10:50:00,19.86,19.86,19.86,19.86,4600.0,15.595,15.595,15.595,15.595,4600.0
2006-10-03 10:55:00,19.86,19.88,19.86,19.86,9400.0,15.595,15.6107,15.595,15.595,9400.0
2006-10-03 11:00:00,19.86,19.87,19.85,19.85,9600.0,15.595,15.6028,15.5871,15.5871,9600.0
2006-10-03 11:05:00,19.85,19.85,19.8,19.8,33400.0,15.5871,15.5871,15.5479,15.5479,33400.0
2006-10-03 11:10:00,19.81,19.83,19.79,19.83,8400.0,15.5557,15.5714,15.54,15.5714,8400.0
2006-10-03 11:15:00,19.83,19.88,19.83,19.88,9600.0,15.5714,15.6107,15.5714,15.6107,9600.0
2006-10-03 11:20:00,19.89,19.91,19.89,19.91,5200.0,15.6185,15.6342,15.6185,15.6342,5200.0
2006-10-03 11:25:00,19.92,19.94,19.88,19.88,36000.0,15.6421,15.6578,15.6107,15.6107,36000.0
2006-10-03 11:30:00,19.88,19.89,19.87,19.87,8200.0,15.6107,15.6185,15.6028,15.6028,8200.0
2006-10-03 11:35:00,19.87,19.87,19.86,19.86,5200.0,15.6028,15.6028,15.595,15.595,5200.0
2006-10-03 11:40:00,19.86,19.86,19.8,19.82,19400.0,15.595,15.595,15.5479,15.5636,19400.0
2006-10-03 11:45:00,19.83,19.84,19.82,19.82,22200.0,15.5714,15.5793,15.5636,15.5636,22200.0
2006-10-03 11:50:00,19.82,19.82,19.79,19.79,49200.0,15.5636,15.5636,15.54,15.54,49200.0
2006-10-03 11:55:00,19.79,19.83,19.79,19.81,9000.0,15.54,15.5714,15.54,15.5557,9000.0
2006-10-03 12:00:00,19.81,19.87,19.81,19.86,12800.0,15.5557,15.6028,15.5557,15.595,12800.0
2006-10-03 12:05:00,19.86,19.93,19.85,19.92,15400.0,15.595,15.6499,15.5871,15.6421,15400.0
2006-10-03 12:10:00,19.92,19.96,19.92,19.95,26400.0,15.6421,15.6735,15.6421,15.6656,26400.0
2006-10-03 12:15:00,19.97,19.97,19.93,19.93,18400.0,15.6814,15.6814,15.6499,15.6499,18400.0
2006-10-03 12:20:00,19.93,19.93,19.92,19.92,44800.0,15.6499,15.6499,15.6421,15.6421,44800.0
2006-10-03 12:25:00,19.92,19.93,19.9,19.9,25800.0,15.6421,15.6499,15.6264,15.6264,25800.0
2006-10-03 12:30:00,19.9,19.91,19.86,19.88,32400.0,15.6264,15.6342,15.595,15.6107,32400.0
2006-10-03 12:35:00,19.89,19.92,19.89,19.92,11000.0,15.6185,15.6421,15.6185,15.6421,11000.0
2006-10-03 12:40:00,19.92,19.93,19.91,19.91,7200.0,15.6421,15.6499,15.6342,15.6342,7200.0
2006-10-03 12:45:00,19.91,19.93,19.91,19.92,13600.0,15.6342,15.6499,15.6342,15.6421,13600.0
2006-10-03 12:50:00,19.92,19.93,19.92,19.93,10800.0,15.6421,15.6499,15.6421,15.6499,10800.0
2006-10-03 12:55:00,19.93,19.95,19.89,19.9,78600.0,15.6499,15.6656,15.6185,15.6264,78600.0
2006-10-03 13:00:00,19.9,19.91,19.89,19.9,80000.0,15.6264,15.6342,15.6185,15.6264,80000.0
2006-10-03 13:05:00,19.9,19.91,19.88,19.91,41400.0,15.6264,15.6342,15.6107,15.6342,41400.0
2006-10-03 13:10:00,19.92,19.93,19.91,19.93,7000.0,15.6421,15.6499,15.6342,15.6499,7000.0
2006-10-03 13:15:00,19.93,19.93,19.92,19.92,12000.0,15.6499,15.6499,15.6421,15.6421,12000.0
2006-10-03 13:20:00,19.92,19.92,19.9,19.91,12800.0,15.6421,15.6421,15.6264,15.6342,12800.0
2006-10-03 13:25:00,19.92,19.93,19.91,19.93,7800.0,15.6421,15.6499,15.6342,15.6499,7800.0
2006-10-03 13:30:00,19.93,19.93,19.89,19.91,29800.0,15.6499,15.6499,15.6185,15.6342,29800.0
2006-10-03 13:35:00,19.91,19.91,19.86,19.91,35200.0,15.6342,15.6342,15.595,15.6342,35200.0
2006-10-03 13:40:00,19.91,19.91,19.89,19.9,9200.0,15.6342,15.6342,15.6185,15.6264,9200.0
2006-10-03 13:45:00,19.9,19.95,19.9,19.92,34000.0,15.6264,15.6656,15.6264,15.6421,34000.0
2006-10-03 13:50:00,19.93,19.98,19.93,19.96,29600.0,15.6499,15.6892,15.6499,15.6735,29600.0
2006-10-03 13:55:00,19.98,20.0,19.98,20.0,5200.0,15.6892,15.7049,15.6892,15.7049,5200.0
2006-10-03 14:00:00,20.02,20.08,20.02,20.07,13800.0,15.7206,15.7677,15.7206,15.7599,13800.0
2006-10-03 14:05:00,20.08,20.1,20.04,20.09,22800.0,15.7677,15.7834,15.7363,15.7756,22800.0
2006-10-03 14:10:00,20.1,20.11,20.09,20.1,8600.0,15.7834,15.7913,15.7756,15.7834,8600.0
2006-10-03 14:15:00,20.09,20.1,20.06,20.08,5000.0,15.7756,15.7834,15.752,15.7677,5000.0
2006-10-03 14:20:00,20.08,20.09,20.07,20.08,5600.0,15.7677,15.7756,15.7599,15.7677,5600.0
2006-10-03 14:25:00,20.08,20.08,20.0,20.0,15000.0,15.7677,15.7677,15.7049,15.7049,15000.0
2006-10-03 14:30:00,20.0,20.03,20.0,20.0,19400.0,15.7049,15.7285,15.7049,15.7049,19400.0
2006-10-03 14:35:00,20.02,20.06,20.02,20.05,10600.0,15.7206,15.752,15.7206,15.7442,10600.0
2006-10-03 14:40:00,20.05,20.08,20.03,20.06,12600.0,15.7442,15.7677,15.7285,15.752,12600.0
2006-10-03 14:45:00,20.06,20.07,20.02,20.03,10800.0,15.752,15.7599,15.7206,15.7285,10800.0
2006-10-03 14:50:00,20.03,20.05,20.0,20.0,18400.0,15.7285,15.7442,15.7049,15.7049,18400.0
2006-10-03 14:55:00,20.0,20.01,20.0,20.01,11400.0,15.7049,15.7128,15.7049,15.7128,11400.0
2006-10-03 15:00:00,20.0,20.04,20.0,20.01,26200.0,15.7049,15.7363,15.7049,15.7128,26200.0
2006-10-03 15:05:00,20.01,20.02,20.0,20.0,10800.0,15.7128,15.7206,15.7049,15.7049,10800.0
2006-10-03 15:10:00,20.0,20.03,20.0,20.03,36400.0,15.7049,15.7285,15.7049,15.7285,36400.0
2006-10-03 15:15:00,20.03,20.03,20.0,20.03,18400.0,15.7285,15.7285,15.7049,15.7285,18400.0
2006-10-03 15:20:00,20.03,20.03,20.0,20.01,10200.0,15.7285,15.7285,15.7049,15.7128,10200.0
2006-10-03 15:25:00,20.02,20.02,19.97,19.98,19200.0,15.7206,15.7206,15.6814,15.6892,19200.0
2006-10-03 15:30:00,19.99,19.99,19.96,19.98,16200.0,15.6971,15.6971,15.6735,15.6892,16200.0
2006-10-03 15:35:00,19.97,20.0,19.97,19.98,17000.0,15.6814,15.7049,15.6814,15.6892,17000.0
2006-10-03 15:40:00,19.98,20.0,19.97,20.0,61000.0,15.6892,15.7049,15.6814,15.7049,61000.0
2006-10-03 15:45:00,20.0,20.01,20.0,20.0,28400.0,15.7049,15.7128,15.7049,15.7049,28400.0
2006-10-03 15:50:00,20.0,20.0,19.93,19.93,48400.0,15.7049,15.7049,15.6499,15.6499,48400.0
2006-10-03 15:55:00,19.94,19.97,19.93,19.96,36000.0,15.6578,15.6814,15.6499,15.6735,36000.0
2006-10-04 09:30:00,19.96,20.07,19.93,20.07,12800.0,15.6735,15.7599,15.6499,15.7599,12800.0
2006-10-04 09:35:00,20.03,20.06,19.99,19.99,11600.0,15.7285,15.752,15.6971,15.6971,11600.0
2006-10-04 09:40:00,19.96,19.98,19.95,19.98,8000.0,15.6735,15.6892,15.6656,15.6892,8000.0
2006-10-04 09:45:00,19.98,20.01,19.97,20.01,14800.0,15.6892,15.7128,15.6814,15.7128,14800.0
2006-10-04 09:50:00,20.01,20.02,19.98,19.98,8000.0,15.7128,15.7206,15.6892,15.6892,8000.0
2006-10-04 09:55:00,19.96,19.98,19.95,19.95,9600.0,15.6735,15.6892,15.6656,15.6656,9600.0
2006-10-04 10:00:00,19.93,20.01,19.91,19.99,30000.0,15.6499,15.7128,15.6342,15.6971,30000.0
2006-10-04 10:05:00,19.98,19.99,19.98,19.98,2800.0,15.6892,15.6971,15.6892,15.6892,2800.0
2006-10-04 10:10:00,19.98,20.0,19.98,20.0,10200.0,15.6892,15.7049,15.6892,15.7049,10200.0
2006-10-04 10:15:00,20.0,20.05,19.99,20.05,6400.0,15.7049,15.7442,15.6971,15.7442,6400.0
2006-10-04 10:20:00,20.05,20.1,20.04,20.08,12800.0,15.7442,15.7834,15.7363,15.7677,12800.0
2006-10-04 10:25:00,20.08,20.08,20.04,20.06,11200.0,15.7677,15.7677,15.7363,15.752,11200.0
2006-10-04 10:30:00,20.06,20.14,20.06,20.11,29800.0,15.752,15.8148,15.752,15.7913,29800.0
2006-10-04 10:35:00,20.11,20.11,20.06,20.07,9400.0,15.7913,15.7913,15.752,15.7599,9400.0
2006-10-04 10:40:00,20.07,20.09,20.07,20.08,10200.0,15.7599,15.7756,15.7599,15.7677,10200.0
2006-10-04 10:45:00,20.08,20.12,20.08,20.12,13600.0,15.7677,15.7991,15.7677,15.7991,13600.0
2006-10-04 10:50:00,20.13,20.15,20.1,20.13,22400.0,15.807,15.8227,15.7834,15.807,22400.0
2006-10-04 10:55:00,20.14,20.18,20.14,20.17,12600.0,15.8148,15.8463,15.8148,15.8384,12600.0
2006-10-04 11:00:00,20.17,20.2,20.16,20.18,18800.0,15.8384,15.862,15.8306,15.8463,18800.0
2006-10-04 11:05:00,20.18,20.2,20.16,20.2,17600.0,15.8463,15.862,15.8306,15.862,17600.0
2006-10-04 11:10:00,20.21,20.24,20.2,20.2,15600.0,15.8698,15.8934,15.862,15.862,15600.0
2006-10-04 11:15:00,20.2,20.23,20.2,20.23,8400.0,15.862,15.8855,15.862,15.8855,8400.0
2006-10-04 11:20:00,20.24,20.26,20.23,20.25,9000.0,15.8934,15.9091,15.8855,15.9012,9000.0
2006-10-04 11:25:00,20.25,20.25,20.18,20.19,29400.0,15.9012,15.9012,15.8463,15.8541,29400.0
2006-10-04 11:30:00,20.21,20.25,20.2,20.25,16600.0,15.8698,15.9012,15.862,15.9012,16600.0
2006-10-04 11:35:00,20.24,20.27,20.24,20.25,18200.0,15.8934,15.9169,15.8934,15.9012,18200.0
2006-10-04 11:40:00,20.25,20.32,20.25,20.32,11600.0,15.9012,15.9562,15.9012,15.9562,11600.0
2006-10-04 11:45:00,20.32,20.35,20.32,20.34,19000.0,15.9562,15.9797,15.9562,15.9719,19000.0
2006-10-04 11:50:00,20.35,20.35,20.25,20.27,19800.0,15.9797,15.9797,15.9012,15.9169,19800.0
2006-10-04 11:55:00,20.25,20.26,20.23,20.25,15600.0,15.9012,15.9091,15.8855,15.9012,15600.0
2006-10-04 12:00:00,20.26,20.26,20.23,20.25,15200.0,15.9091,15.9091,15.8855,15.9012,15200.0
2006-10-04 12:05:00,20.22,20.23,20.18,20.19,16800.0,15.8777,15.8855,15.8463,15.8541,16800.0
2006-10-04 12:10:00,20.19,20.21,20.18,20.21,14800.0,15.8541,15.8698,15.8463,15.8698,14800.0
2006-10-04 12:15:00,20.2,20.22,20.2,20.2,20800.0,15.862,15.8777,15.862,15.862,20800.0
2006-10-04 12:20:00,20.2,20.2,20.18,20.2,13400.0,15.862,15.862,15.8463,15.862,13400.0
2006-10-04 12:25:00,20.2,20.22,20.19,20.22,5000.0,15.862,15.8777,15.8541,15.8777,5000.0
2006-10-04 12:30:00,20.22,20.24,20.22,20.24,8000.0,15.8777,15.8934,15.8777,15.8934,8000.0
2006-10-04 12:35:00,20.24,20.25,20.24,20.25,6400.0,15.8934,15.9012,15.8934,15.9012,6400.0
2006-10-04 12:40:00,20.26,20.3,20.25,20.28,25800.0,15.9091,15.9405,15.9012,15.9248,25800.0
2006-10-04 12:45:00,20.27,20.29,20.27,20.28,9000.0,15.9169,15.9326,15.9169,15.9248,9000.0
2006-10-04 12:50:00,20.28,20.28,20.25,20.27,7200.0,15.9248,15.9248,15.9012,15.9169,7200.0
2006-10-04 12:55:00,20.28,20.29,20.27,20.28,16600.0,15.9248,15.9326,15.9169,15.9248,16600.0
2006-10-04 13:00:00,20.29,20.29,20.28,20.28,9400.0,15.9326,15.9326,15.9248,15.9248,9400.0
2006-10-04 13:05:00,20.28,20.28,20.23,20.23,22200.0,15.9248,15.9248,15.8855,15.8855,22200.0
2006-10-04 13:10:00,20.23,20.24,20.22,20.23,15400.0,15.8855,15.8934,15.8777,15.8855,15400.0
2006-10-04 13:15:00,20.23,20.23,20.21,20.22,10600.0,15.8855,15.8855,15.8698,15.8777,10600.0
2006-10-04 13:20:00,20.22,20.23,20.18,20.2,24600.0,15.8777,15.8855,15.8463,15.862,24600.0
2006-10-04 13:25:00,20.2,20.24,20.2,20.24,12200.0,15.862,15.8934,15.862,15.8934,12200.0
2006-10-04 13:30:00,20.24,20.28,20.24,20.26,9600.0,15.8934,15.9248,15.8934,15.9091,9600.0
2006-10-04 13:35:00,20.26,20.3,20.26,20.29,5800.0,15.9091,15.9405,15.9091,15.9326,5800.0
2006-10-04 13:40:00,20.28,20.28,20.25,20.25,8600.0,15.9248,15.9248,15.9012,15.9012,8600.0
2006-10-04 13:45:00,20.23,20.24,20.2,20.21,21000.0,15.8855,15.8934,15.862,15.8698,21000.0
2006-10-04 13:50:00,20.21,20.22,20.21,20.22,3800.0,15.8698,15.8777,15.8698,15.8777,3800.0
2006-10-04 13:55:00,20.22,20.24,20.22,20.24,5000.0,15.8777,15.8934,15.8777,15.8934,5000.0
2006-10-04 14:00:00,20.23,20.24,20.22,20.23,7000.0,15.8855,15.8934,15.8777,15.8855,7000.0
2006-10-04 14:05:00,20.23,20.23,20.22,20.23,11600.0,15.8855,15.8855,15.8777,15.8855,11600.0
2006-10-04 14:10:00,20.22,20.24,20.22,20.24,5800.0,15.8777,15.8934,15.8777,15.8934,5800.0
2006-10-04 14:15:00,20.24,20.27,20.24,20.24,24400.0,15.8934,15.9169,15.8934,15.8934,24400.0
2006-10-04 14:20:00,20.24,20.25,20.19,20.19,22600.0,15.8934,15.9012,15.8541,15.8541,22600.0
2006-10-04 14:25:00,20.19,20.22,20.18,20.18,23400.0,15.8541,15.8777,15.8463,15.8463,23400.0
2006-10-04 14:30:00,20.18,20.18,20.16,20.16,36200.0,15.8463,15.8463,15.8306,15.8306,36200.0
2006-10-04 14:35:00,20.16,20.18,20.16,20.17,33600.0,15.8306,15.8463,15.8306,15.8384,33600.0
2006-10-04 14:40:00,20.17,20.18,20.17,20.18,184600.0,15.8384,15.8463,15.8384,15.8463,184600.0
2006-10-04 14:45:00,20.18,20.22,20.17,20.22,96000.0,15.8463,15.8777,15.8384,15.8777,96000.0
2006-10-04 14:50:00,20.22,20.3,20.22,20.3,12200.0,15.8777,15.9405,15.8777,15.9405,12200.0
2006-10-04 14:55:00,20.3,20.35,20.3,20.35,17600.0,15.9405,15.9797,15.9405,15.9797,17600.0
2006-10-04 15:00:00,20.33,20.33,20.28,20.28,41600.0,15.964,15.964,15.9248,15.9248,41600.0
2006-10-04 15:05:00,20.29,20.29,20.25,20.28,12200.0,15.9326,15.9326,15.9012,15.9248,12200.0
2006-10-04 15:10:00,20.28,20.29,20.28,20.29,11200.0,15.9248,15.9326,15.9248,15.9326,11200.0
2006-10-04 15:15:00,20.29,20.29,20.28,20.28,10000.0,15.9326,15.9326,15.9248,15.9248,10000.0
2006-10-04 15:20:00,20.28,20.28,20.22,20.22,55000.0,15.9248,15.9248,15.8777,15.8777,55000.0
2006-10-04 15:25:00,20.22,20.25,20.21,20.21,18200.0,15.8777,15.9012,15.8698,15.8698,18200.0
2006-10-04 15:30:00,20.23,20.26,20.22,20.25,42600.0,15.8855,15.9091,15.8777,15.9012,42600.0
2006-10-04 15:35:00,20.25,20.26,20.24,20.25,40800.0,15.9012,15.9091,15.8934,15.9012,40800.0
2006-10-04 15:40:00,20.27,20.27,20.25,20.27,21600.0,15.9169,15.9169,15.9012,15.9169,21600.0
2006-10-04 15:45:00,20.27,20.27,20.25,20.26,28600.0,15.9169,15.9169,15.9012,15.9091,28600.0
2006-10-04 15:50:00,20.26,20.26,20.24,20.25,52400.0,15.9091,15.9091,15.8934,15.9012,52400.0
2006-10-04 15:55:00,20.25,20.25,20.23,20.23,39600.0,15.9012,15.9012,15.8855,15.8855,39600.0
2006-10-05 09:30:00,20.25,20.34,20.23,20.34,48800.0,15.9012,15.9719,15.8855,15.9719,48800.0
2006-10-05 09:35:00,20.33,20.36,20.23,20.27,38400.0,15.964,15.9876,15.8855,15.9169,38400.0
2006-10-05 09:40:00,20.25,20.27,20.19,20.21,19400.0,15.9012,15.9169,15.8541,15.8698,19400.0
2006-10-05 09:45:00,20.21,20.24,20.17,20.17,14000.0,15.8698,15.8934,15.8384,15.8384,14000.0
2006-10-05 09:50:00,20.19,20.22,20.18,20.18,23200.0,15.8541,15.8777,15.8463,15.8463,23200.0
2006-10-05 09:55:00,20.19,20.23,20.18,20.23,12200.0,15.8541,15.8855,15.8463,15.8855,12200.0
2006-10-05 10:00:00,20.23,20.25,20.22,20.22,19600.0,15.8855,15.9012,15.8777,15.8777,19600.0
2006-10-05 10:05:00,20.21,20.22,20.18,20.2,15000.0,15.8698,15.8777,15.8463,15.862,15000.0
2006-10-05 10:10:00,20.21,20.23,20.18,20.2,18400.0,15.8698,15.8855,15.8463,15.862,18400.0
2006-10-05 10:15:00,20.2,20.29,20.19,20.23,31800.0,15.862,15.9326,15.8541,15.8855,31800.0
2006-10-05 10:20:00,20.23,20.29,20.22,20.29,12800.0,15.8855,15.9326,15.8777,15.9326,12800.0
2006-10-05 10:25:00,20.29,20.3,20.2,20.22,31200.0,15.9326,15.9405,15.862,15.8777,31200.0
2006-10-05 10:30:00,20.2,20.23,20.17,20.22,19800.0,15.862,15.8855,15.8384,15.8777,19800.0
2006-10-05 10:35:00,20.21,20.24,20.2,20.21,22800.0,15.8698,15.8934,15.862,15.8698,22800.0
2006-10-05 10:40:00,20.22,20.27,20.21,20.26,31800.0,15.8777,15.9169,15.8698,15.9091,31800.0
2006-10-05 10:45:00,20.27,20.27,20.23,20.25,15800.0,15.9169,15.9169,15.8855,15.9012,15800.0
2006-10-05 10:50:00,20.25,20.27,20.22,20.23,17600.0,15.9012,15.9169,15.8777,15.8855,17600.0
2006-10-05 10:55:00,20.24,20.24,20.22,20.24,13600.0,15.8934,15.8934,15.8777,15.8934,13600.0
2006-10-05 11:00:00,20.23,20.25,20.2,20.2,25000.0,15.8855,15.9012,15.862,15.862,25000.0
2006-10-05 11:05:00,20.2,20.21,20.17,20.19,13800.0,15.862,15.8698,15.8384,15.8541,13800.0
2006-10-05 11:10:00,20.19,20.24,20.19,20.24,24400.0,15.8541,15.8934,15.8541,15.8934,24400.0
2006-10-05 11:15:00,20.24,20.25,20.21,20.25,20000.0,15.8934,15.9012,15.8698,15.9012,20000.0
2006-10-05 11:20:00,20.25,20.27,20.25,20.25,17600.0,15.9012,15.9169,15.9012,15.9012,17600.0
2006-10-05 11:25:00,20.25,20.27,20.23,20.23,22600.0,15.9012,15.9169,15.8855,15.8855,22600.0
2006-10-05 11:30:00,20.23,20.26,20.22,20.24,15800.0,15.8855,15.9091,15.8777,15.8934,15800.0
2006-10-05 11:35:00,20.25,20.27,20.23,20.26,19600.0,15.9012,15.9169,15.8855,15.9091,19600.0
2006-10-05 11:40:00,20.27,20.28,20.26,20.27,15600.0,15.9169,15.9248,15.9091,15.9169,15600.0
2006-10-05 11:45:00,20.26,20.28,20.26,20.27,13600.0,15.9091,15.9248,15.9091,15.9169,13600.0
2006-10-05 11:50:00,20.27,20.28,20.27,20.27,15800.0,15.9169,15.9248,15.9169,15.9169,15800.0
2006-10-05 11:55:00,20.27,20.28,20.27,20.27,8200.0,15.9169,15.9248,15.9169,15.9169,8200.0
2006-10-05 12:00:00,20.28,20.31,20.27,20.31,11400.0,15.9248,15.9483,15.9169,15.9483,11400.0
2006-10-05 12:05:00,20.31,20.31,20.29,20.31,24400.0,15.9483,15.9483,15.9326,15.9483,24400.0
2006-10-05 12:10:00,20.32,20.32,20.3,20.3,8000.0,15.9562,15.9562,15.9405,15.9405,8000.0
2006-10-05 12:15:00,20.3,20.3,20.27,20.29,19800.0,15.9405,15.9405,15.9169,15.9326,19800.0
2006-10-05 12:20:00,20.29,20.29,20.25,20.26,17600.0,15.9326,15.9326,15.9012,15.9091,17600.0
2006-10-05 12:25:00,20.27,20.27,20.25,20.27,10200.0,15.9169,15.9169,15.9012,15.9169,10200.0
2006-10-05 12:30:00,20.27,20.27,20.25,20.27,16800.0,15.9169,15.9169,15.9012,15.9169,16800.0
2006-10-05 12:35:00,20.27,20.28,20.27,20.28,18800.0,15.9169,15.9248,15.9169,15.9248,18800.0
2006-10-05 12:40:00,20.28,20.32,20.28,20.32,9600.0,15.9248,15.9562,15.9248,15.9562,9600.0
2006-10-05 12:45:00,20.33,20.34,20.32,20.33,14400.0,15.964,15.9719,15.9562,15.964,14400.0
2006-10-05 12:50:00,20.32,20.33,20.3,20.3,13800.0,15.9562,15.964,15.9405,15.9405,13800.0
2006-10-05 12:55:00,20.29,20.29,20.25,20.25,14800.0,15.9326,15.9326,15.9012,15.9012,14800.0
2006-10-05 13:00:00,20.25,20.28,20.24,20.28,14800.0,15.9012,15.9248,15.8934,15.9248,14800.0
2006-10-05 13:05:00,20.28,20.3,20.27,20.27,25600.0,15.9248,15.9405,15.9169,15.9169,25600.0
2006-10-05 13:10:00,20.27,20.28,20.25,20.28,35000.0,15.9169,15.9248,15.9012,15.9248,35000.0
2006-10-05 13:15:00,20.28,20.3,20.28,20.3,7400.0,15.9248,15.9405,15.9248,15.9405,7400.0
2006-10-05 13:20:00,20.3,20.32,20.29,20.31,12600.0,15.9405,15.9562,15.9326,15.9483,12600.0
2006-10-05 13:25:00,20.32,20.32,20.27,20.28,27600.0,15.9562,15.9562,15.9169,15.9248,27600.0
2006-10-05 13:30:00,20.27,20.3,20.27,20.29,18000.0,15.9169,15.9405,15.9169,15.9326,18000.0
2006-10-05 13:35:00,20.28,20.3,20.28,20.3,5800.0,15.9248,15.9405,15.9248,15.9405,5800.0
2006-10-05 13:40:00,20.29,20.31,20.29,20.31,57800.0,15.9326,15.9483,15.9326,15.9483,57800.0
2006-10-05 13:45:00,20.3,20.31,20.23,20.23,53600.0,15.9405,15.9483,15.8855,15.8855,53600.0
2006-10-05 13:50:00,20.24,20.25,20.23,20.25,42800.0,15.8934,15.9012,15.8855,15.9012,42800.0
2006-10-05 13:55:00,20.25,20.25,20.2,20.2,25200.0,15.9012,15.9012,15.862,15.862,25200.0
2006-10-05 14:00:00,20.21,20.21,20.2,20.2,20000.0,15.8698,15.8698,15.862,15.862,20000.0
2006-10-05 14:05:00,20.21,20.22,20.19,20.2,18400.0,15.8698,15.8777,15.8541,15.862,18400.0
2006-10-05 14:10:00,20.21,20.21,20.2,20.21,11600.0,15.8698,15.8698,15.862,15.8698,11600.0
2006-10-05 14:15:00,20.21,20.23,20.2,20.22,45200.0,15.8698,15.8855,15.862,15.8777,45200.0
2006-10-05 14:20:00,20.22,20.22,20.19,20.2,45000.0,15.8777,15.8777,15.8541,15.862,45000.0
2006-10-05 14:25:00,20.2,20.2,20.19,20.2,24200.0,15.862,15.862,15.8541,15.862,24200.0
2006-10-05 14:30:00,20.2,20.2,20.18,20.18,16400.0,15.862,15.862,15.8463,15.8463,16400.0
2006-10-05 14:35:00,20.19,20.19,20.18,20.18,22800.0,15.8541,15.8541,15.8463,15.8463,22800.0
2006-10-05 14:40:00,20.18,20.21,20.17,20.2,13200.0,15.8463,15.8698,15.8384,15.862,13200.0
2006-10-05 14:45:00,20.2,20.21,20.2,20.2,11800.0,15.862,15.8698,15.862,15.862,11800.0
2006-10-05 14:50:00,20.21,20.22,20.21,20.22,17600.0,15.8698,15.8777,15.8698,15.8777,17600.0
2006-10-05 14:55:00,20.22,20.22,20.2,20.2,13800.0,15.8777,15.8777,15.862,15.862,13800.0
2006-10-05 15:00:00,20.2,20.21,20.18,20.2,19600.0,15.862,15.8698,15.8463,15.862,19600.0
2006-10-05 15:05:00,20.2,20.23,20.2,20.21,30400.0,15.862,15.8855,15.862,15.8698,30400.0
2006-10-05 15:10:00,20.2,20.2,20.19,20.2,26000.0,15.862,15.862,15.8541,15.862,26000.0
2006-10-05 15:15:00,20.2,20.2,20.19,20.19,81400.0,15.862,15.862,15.8541,15.8541,81400.0
2006-10-05 15:20:00,20.19,20.2,20.19,20.2,63000.0,15.8541,15.862,15.8541,15.862,63000.0
2006-10-05 15:25:00,20.21,20.22,20.2,20.22,25200.0,15.8698,15.8777,15.862,15.8777,25200.0
2006-10-05 15:30:00,20.22,20.24,20.22,20.24,32400.0,15.8777,15.8934,15.8777,15.8934,32400.0
2006-10-05 15:35:00,20.23,20.32,20.23,20.28,53400.0,15.8855,15.9562,15.8855,15.9248,53400.0
2006-10-05 15:40:00,20.28,20.31,20.28,20.29,32000.0,15.9248,15.9483,15.9248,15.9326,32000.0
2006-10-05 15:45:00,20.29,20.3,20.25,20.25,30800.0,15.9326,15.9405,15.9012,15.9012,30800.0
2006-10-05 15:50:00,20.25,20.26,20.24,20.25,41200.0,15.9012,15.9091,15.8934,15.9012,41200.0
2006-10-05 15:55:00,20.24,20.25,20.23,20.25,48000.0,15.8934,15.9012,15.8855,15.9012,48000.0
2006-10-06 09:30:00,20.25,20.34,20.25,20.33,30200.0,15.9012,15.9719,15.9012,15.964,30200.0
2006-10-06 09:35:00,20.3,20.3,20.27,20.27,6400.0,15.9405,15.9405,15.9169,15.9169,6400.0
2006-10-06 09:40:00,20.25,20.27,20.23,20.23,12200.0,15.9012,15.9169,15.8855,15.8855,12200.0
2006-10-06 09:45:00,20.22,20.25,20.2,20.23,12200.0,15.8777,15.9012,15.862,15.8855,12200.0
2006-10-06 09:50:00,20.23,20.28,20.23,20.27,9400.0,15.8855,15.9248,15.8855,15.9169,9400.0
2006-10-06 09:55:00,20.27,20.27,20.2,20.2,10200.0,15.9169,15.9169,15.862,15.862,10200.0
2006-10-06 10:00:00,20.2,20.3,20.2,20.28,30000.0,15.862,15.9405,15.862,15.9248,30000.0
2006-10-06 10:05:00,20.27,20.27,20.24,20.24,7200.0,15.9169,15.9169,15.8934,15.8934,7200.0
2006-10-06 10:10:00,20.24,20.3,20.24,20.27,9200.0,15.8934,15.9405,15.8934,15.9169,9200.0
2006-10-06 10:15:00,20.28,20.29,20.22,20.27,16400.0,15.9248,15.9326,15.8777,15.9169,16400.0
2006-10-06 10:20:00,20.27,20.29,20.27,20.29,4600.0,15.9169,15.9326,15.9169,15.9326,4600.0
2006-10-06 10:25:00,20.27,20.28,20.23,20.23,8600.0,15.9169,15.9248,15.8855,15.8855,8600.0
2006-10-06 10:30:00,20.23,20.28,20.22,20.25,28800.0,15.8855,15.9248,15.8777,15.9012,28800.0
2006-10-06 10:35:00,20.25,20.25,20.18,20.19,51600.0,15.9012,15.9012,15.8463,15.8541,51600.0
2006-10-06 10:40:00,20.19,20.19,20.11,20.11,36000.0,15.8541,15.8541,15.7913,15.7913,36000.0
2006-10-06 10:45:00,20.1,20.21,20.1,20.21,22400.0,15.7834,15.8698,15.7834,15.8698,22400.0
2006-10-06 10:50:00,20.21,20.26,20.21,20.23,25400.0,15.8698,15.9091,15.8698,15.8855,25400.0
2006-10-06 10:55:00,20.23,20.26,20.2,20.21,26000.0,15.8855,15.9091,15.862,15.8698,26000.0
2006-10-06 11:00:00,20.21,20.23,20.2,20.22,16200.0,15.8698,15.8855,15.862,15.8777,16200.0
2006-10-06 11:05:00,20.21,20.25,20.21,20.23,17200.0,15.8698,15.9012,15.8698,15.8855,17200.0
2006-10-06 11:10:00,20.22,20.24,20.22,20.24,9200.0,15.8777,15.8934,15.8777,15.8934,9200.0
2006-10-06 11:15:00,20.24,20.27,20.24,20.25,18000.0,15.8934,15.9169,15.8934,15.9012,18000.0
2006-10-06 11:20:00,20.25,20.25,20.25,20.25,18000.0,15.9012,15.9012,15.9012,15.9012,18000.0
2006-10-06 11:25:00,20.25,20.25,20.24,20.25,16200.0,15.9012,15.9012,15.8934,15.9012,16200.0
2006-10-06 11:30:00,20.25,20.28,20.25,20.28,16600.0,15.9012,15.9248,15.9012,15.9248,16600.0
2006-10-06 11:35:00,20.27,20.29,20.27,20.29,12000.0,15.9169,15.9326,15.9169,15.9326,12000.0
2006-10-06 11:40:00,20.29,20.34,20.29,20.33,11000.0,15.9326,15.9719,15.9326,15.964,11000.0
2006-10-06 11:45:00,20.33,20.34,20.32,20.32,10800.0,15.964,15.9719,15.9562,15.9562,10800.0
2006-10-06 11:50:00,20.32,20.32,20.26,20.27,15400.0,15.9562,15.9562,15.9091,15.9169,15400.0
2006-10-06 11:55:00,20.27,20.3,20.27,20.28,24000.0,15.9169,15.9405,15.9169,15.9248,24000.0
2006-10-06 12:00:00,20.28,20.3,20.28,20.29,14800.0,15.9248,15.9405,15.9248,15.9326,14800.0
2006-10-06 12:05:00,20.29,20.29,20.25,20.26,10400.0,15.9326,15.9326,15.9012,15.9091,10400.0
2006-10-06 12:10:00,20.25,20.25,20.24,20.25,9800.0,15.9012,15.9012,15.8934,15.9012,9800.0
2006-10-06 12:15:00,20.25,20.26,20.24,20.24,12000.0,15.9012,15.9091,15.8934,15.8934,12000.0
2006-10-06 12:20:00,20.24,20.24,20.18,20.2,68600.0,15.8934,15.8934,15.8463,15.862,68600.0
2006-10-06 12:25:00,20.2,20.21,20.19,20.21,17400.0,15.862,15.8698,15.8541,15.8698,17400.0
2006-10-06 12:30:00,20.22,20.26,20.21,20.24,19600.0,15.8777,15.9091,15.8698,15.8934,19600.0
2006-10-06 12:35:00,20.24,20.25,20.23,20.24,9200.0,15.8934,15.9012,15.8855,15.8934,9200.0
2006-10-06 12:40:00,20.24,20.24,20.18,20.23,20400.0,15.8934,15.8934,15.8463,15.8855,20400.0
2006-10-06 12:45:00,20.23,20.25,20.19,20.2,31000.0,15.8855,15.9012,15.8541,15.862,31000.0
2006-10-06 12:50:00,20.2,20.23,20.2,20.23,10800.0,15.862,15.8855,15.862,15.8855,10800.0
2006-10-06 12:55:00,20.23,20.25,20.23,20.25,13200.0,15.8855,15.9012,15.8855,15.9012,13200.0
2006-10-06 13:00:00,20.25,20.25,20.19,20.2,23600.0,15.9012,15.9012,15.8541,15.862,23600.0
2006-10-06 13:05:00,20.21,20.25,20.21,20.22,15600.0,15.8698,15.9012,15.8698,15.8777,15600.0
2006-10-06 13:10:00,20.24,20.25,20.23,20.25,9800.0,15.8934,15.9012,15.8855,15.9012,9800.0
2006-10-06 13:15:00,20.26,20.3,20.25,20.28,36800.0,15.9091,15.9405,15.9012,15.9248,36800.0
2006-10-06 13:20:00,20.29,20.31,20.29,20.31,5800.0,15.9326,15.9483,15.9326,15.9483,5800.0
2006-10-06 13:25:00,20.3,20.33,20.3,20.33,7600.0,15.9405,15.964,15.9405,15.964,7600.0
2006-10-06 13:30:00,20.32,20.33,20.3,20.31,21000.0,15.9562,15.964,15.9405,15.9483,21000.0
2006-10-06 13:35:00,20.31,20.31,20.29,20.29,18800.0,15.9483,15.9483,15.9326,15.9326,18800.0
2006-10-06 13:40:00,20.29,20.29,20.27,20.27,15600.0,15.9326,15.9326,15.9169,15.9169,15600.0
2006-10-06 13:45:00,20.28,20.31,20.28,20.31,9800.0,15.9248,15.9483,15.9248,15.9483,9800.0
2006-10-06 13:50:00,20.31,20.31,20.3,20.31,12200.0,15.9483,15.9483,15.9405,15.9483,12200.0
2006-10-06 13:55:00,20.31,20.32,20.31,20.32,2600.0,15.9483,15.9562,15.9483,15.9562,2600.0
2006-10-06 14:00:00,20.32,20.33,20.29,20.29,10000.0,15.9562,15.964,15.9326,15.9326,10000.0
2006-10-06 14:05:00,20.29,20.3,20.28,20.29,9200.0,15.9326,15.9405,15.9248,15.9326,9200.0
2006-10-06 14:10:00,20.29,20.3,20.29,20.29,12200.0,15.9326,15.9405,15.9326,15.9326,12200.0
2006-10-06 14:15:00,20.3,20.3,20.24,20.24,86600.0,15.9405,15.9405,15.8934,15.8934,86600.0
2006-10-06 14:20:00,20.25,20.25,20.22,20.24,42400.0,15.9012,15.9012,15.8777,15.8934,42400.0
2006-10-06 14:25:00,20.24,20.26,20.24,20.25,21600.0,15.8934,15.9091,15.8934,15.9012,21600.0
2006-10-06 14:30:00,20.25,20.27,20.24,20.27,11000.0,15.9012,15.9169,15.8934,15.9169,11000.0
2006-10-06 14:35:00,20.27,20.27,20.25,20.25,17600.0,15.9169,15.9169,15.9012,15.9012,17600.0
2006-10-06 14:40:00,20.25,20.28,20.25,20.26,19000.0,15.9012,15.9248,15.9012,15.9091,19000.0
2006-10-06 14:45:00,20.25,20.28,20.24,20.24,29400.0,15.9012,15.9248,15.8934,15.8934,29400.0
2006-10-06 14:50:00,20.24,20.24,20.23,20.24,26600.0,15.8934,15.8934,15.8855,15.8934,26600.0
2006-10-06 14:55:00,20.24,20.24,20.23,20.24,31400.0,15.8934,15.8934,15.8855,15.8934,31400.0
2006-10-06 15:00:00,20.23,20.24,20.2,20.24,68800.0,15.8855,15.8934,15.862,15.8934,68800.0
2006-10-06 15:05:00,20.24,20.24,20.24,20.24,14400.0,15.8934,15.8934,15.8934,15.8934,14400.0
2006-10-06 15:10:00,20.23,20.24,20.22,20.23,22800.0,15.8855,15.8934,15.8777,15.8855,22800.0
2006-10-06 15:15:00,20.23,20.25,20.22,20.25,17600.0,15.8855,15.9012,15.8777,15.9012,17600.0
2006-10-06 15:20:00,20.24,20.25,20.24,20.25,16200.0,15.8934,15.9012,15.8934,15.9012,16200.0
2006-10-06 15:25:00,20.24,20.25,20.24,20.24,11400.0,15.8934,15.9012,15.8934,15.8934,11400.0
2006-10-06 15:30:00,20.24,20.25,20.24,20.25,26200.0,15.8934,15.9012,15.8934,15.9012,26200.0
2006-10-06 15:35:00,20.24,20.25,20.23,20.24,34000.0,15.8934,15.9012,15.8855,15.8934,34000.0
2006-10-06 15:40:00,20.24,20.25,20.23,20.24,28200.0,15.8934,15.9012,15.8855,15.8934,28200.0
2006-10-06 15:45:00,20.24,20.25,20.24,20.25,40600.0,15.8934,15.9012,15.8934,15.9012,40600.0
2006-10-06 15:50:00,20.24,20.25,20.24,20.25,31200.0,15.8934,15.9012,15.8934,15.9012,31200.0
2006-10-06 15:55:00,20.25,20.26,20.25,20.26,45600.0,15.9012,15.9091,15.9012,15.9091,45600.0
2006-10-09 09:30:00,20.3,20.36,20.29,20.36,19800.0,15.9405,15.9876,15.9326,15.9876,19800.0
2006-10-09 09:35:00,20.36,20.36,20.29,20.31,5200.0,15.9876,15.9876,15.9326,15.9483,5200.0
2006-10-09 09:40:00,20.28,20.28,20.23,20.23,38800.0,15.9248,15.9248,15.8855,15.8855,38800.0
2006-10-09 09:45:00,20.18,20.21,20.18,20.19,3200.0,15.8463,15.8698,15.8463,15.8541,3200.0
2006-10-09 09:50:00,20.2,20.26,20.18,20.26,6800.0,15.862,15.9091,15.8463,15.9091,6800.0
2006-10-09 09:55:00,20.27,20.32,20.24,20.24,21200.0,15.9169,15.9562,15.8934,15.8934,21200.0
2006-10-09 10:00:00,20.25,20.25,20.18,20.2,10000.0,15.9012,15.9012,15.8463,15.862,10000.0
2006-10-09 10:05:00,20.2,20.21,20.18,20.18,2400.0,15.862,15.8698,15.8463,15.8463,2400.0
2006-10-09 10:10:00,20.19,20.24,20.19,20.24,9000.0,15.8541,15.8934,15.8541,15.8934,9000.0
2006-10-09 10:15:00,20.24,20.25,20.23,20.23,7800.0,15.8934,15.9012,15.8855,15.8855,7800.0
2006-10-09 10:20:00,20.22,20.23,20.22,20.22,3000.0,15.8777,15.8855,15.8777,15.8777,3000.0
2006-10-09 10:25:00,20.2,20.23,20.2,20.22,2000.0,15.862,15.8855,15.862,15.8777,2000.0
2006-10-09 10:30:00,20.23,20.23,20.2,20.21,9000.0,15.8855,15.8855,15.862,15.8698,9000.0
2006-10-09 10:35:00,20.2,20.26,20.2,20.25,14800.0,15.862,15.9091,15.862,15.9012,14800.0
2006-10-09 10:40:00,20.25,20.26,20.25,20.26,5800.0,15.9012,15.9091,15.9012,15.9091,5800.0
2006-10-09 10:45:00,20.26,20.26,20.25,20.26,22400.0,15.9091,15.9091,15.9012,15.9091,22400.0
2006-10-09 10:50:00,20.27,20.29,20.27,20.27,3400.0,15.9169,15.9326,15.9169,15.9169,3400.0
2006-10-09 10:55:00,20.28,20.31,20.28,20.31,5000.0,15.9248,15.9483,15.9248,15.9483,5000.0
2006-10-09 11:00:00,20.3,20.31,20.24,20.25,33800.0,15.9405,15.9483,15.8934,15.9012,33800.0
2006-10-09 11:05:00,20.25,20.25,20.24,20.25,7200.0,15.9012,15.9012,15.8934,15.9012,7200.0
2006-10-09 11:10:00,20.24,20.25,20.22,20.22,16600.0,15.8934,15.9012,15.8777,15.8777,16600.0
2006-10-09 11:15:00,20.22,20.24,20.22,20.22,12800.0,15.8777,15.8934,15.8777,15.8777,12800.0
2006-10-09 11:20:00,20.21,20.21,20.18,20.18,17200.0,15.8698,15.8698,15.8463,15.8463,17200.0
2006-10-09 11:25:00,20.21,20.24,20.21,20.24,12200.0,15.8698,15.8934,15.8698,15.8934,12200.0
2006-10-09 11:30:00,20.22,20.25,20.22,20.25,6200.0,15.8777,15.9012,15.8777,15.9012,6200.0
2006-10-09 11:35:00,20.25,20.25,20.24,20.24,17800.0,15.9012,15.9012,15.8934,15.8934,17800.0
2006-10-09 11:40:00,20.25,20.26,20.24,20.24,34000.0,15.9012,15.9091,15.8934,15.8934,34000.0
2006-10-09 11:45:00,20.24,20.3,20.24,20.3,12600.0,15.8934,15.9405,15.8934,15.9405,12600.0
2006-10-09 11:50:00,20.31,20.34,20.31,20.34,10000.0,15.9483,15.9719,15.9483,15.9719,10000.0
2006-10-09 11:55:00,20.34,20.37,20.34,20.37,12000.0,15.9719,15.9955,15.9719,15.9955,12000.0
2006-10-09 12:00:00,20.37,20.38,20.34,20.35,17000.0,15.9955,16.0033,15.9719,15.9797,17000.0
2006-10-09 12:05:00,20.36,20.36,20.36,20.36,3000.0,15.9876,15.9876,15.9876,15.9876,3000.0
2006-10-09 12:10:00,20.36,20.36,20.34,20.35,6000.0,15.9876,15.9876,15.9719,15.9797,6000.0
2006-10-09 12:15:00,20.34,20.34,20.32,20.33,8400.0,15.9719,15.9719,15.9562,15.964,8400.0
2006-10-09 12:20:00,20.33,20.33,20.32,20.33,3800.0,15.964,15.964,15.9562,15.964,3800.0
2006-10-09 12:25:00,20.33,20.33,20.31,20.31,5000.0,15.964,15.964,15.9483,15.9483,5000.0
2006-10-09 12:30:00,20.31,20.31,20.28,20.28,21600.0,15.9483,15.9483,15.9248,15.9248,21600.0
2006-10-09 12:35:00,20.28,20.3,20.27,20.3,26600.0,15.9248,15.9405,15.9169,15.9405,26600.0
2006-10-09 12:40:00,20.3,20.31,20.29,20.31,3000.0,15.9405,15.9483,15.9326,15.9483,3000.0
2006-10-09 12:45:00,20.31,20.31,20.29,20.3,1600.0,15.9483,15.9483,15.9326,15.9405,1600.0
2006-10-09 12:50:00,20.29,20.29,20.27,20.29,20400.0,15.9326,15.9326,15.9169,15.9326,20400.0
2006-10-09 12:55:00,20.29,20.3,20.29,20.3,7800.0,15.9326,15.9405,15.9326,15.9405,7800.0
2006-10-09 13:00:00,20.3,20.31,20.3,20.31,9400.0,15.9405,15.9483,15.9405,15.9483,9400.0
2006-10-09 13:05:00,20.32,20.32,20.31,20.32,12400.0,15.9562,15.9562,15.9483,15.9562,12400.0
2006-10-09 13:10:00,20.32,20.33,20.32,20.33,7800.0,15.9562,15.964,15.9562,15.964,7800.0
2006-10-09 13:15:00,20.34,20.34,20.33,20.33,5000.0,15.9719,15.9719,15.964,15.964,5000.0
2006-10-09 13:20:00,20.34,20.34,20.33,20.33,2600.0,15.9719,15.9719,15.964,15.964,2600.0
2006-10-09 13:25:00,20.34,20.34,20.31,20.32,14600.0,15.9719,15.9719,15.9483,15.9562,14600.0
2006-10-09 13:30:00,20.32,20.32,20.29,20.3,24400.0,15.9562,15.9562,15.9326,15.9405,24400.0
2006-10-09 13:35:00,20.3,20.32,20.3,20.32,7800.0,15.9405,15.9562,15.9405,15.9562,7800.0
2006-10-09 13:40:00,20.32,20.33,20.32,20.33,3400.0,15.9562,15.964,15.9562,15.964,3400.0
2006-10-09 13:45:00,20.33,20.33,20.3,20.32,47200.0,15.964,15.964,15.9405,15.9562,47200.0
2006-10-09 13:50:00,20.33,20.34,20.33,20.34,2800.0,15.964,15.9719,15.964,15.9719,2800.0
2006-10-09 13:55:00,20.34,20.35,20.34,20.35,11200.0,15.9719,15.9797,15.9719,15.9797,11200.0
2006-10-09 14:00:00,20.35,20.35,20.33,20.33,10800.0,15.9797,15.9797,15.964,15.964,10800.0
2006-10-09 14:05:00,20.32,20.33,20.29,20.29,39600.0,15.9562,15.964,15.9326,15.9326,39600.0
2006-10-09 14:10:00,20.3,20.3,20.29,20.3,13200.0,15.9405,15.9405,15.9326,15.9405,13200.0
2006-10-09 14:15:00,20.3,20.3,20.29,20.29,29800.0,15.9405,15.9405,15.9326,15.9326,29800.0
2006-10-09 14:20:00,20.29,20.3,20.28,20.28,6800.0,15.9326,15.9405,15.9248,15.9248,6800.0
2006-10-09 14:25:00,20.28,20.28,20.25,20.26,69000.0,15.9248,15.9248,15.9012,15.9091,69000.0
2006-10-09 14:30:00,20.26,20.26,20.25,20.26,23000.0,15.9091,15.9091,15.9012,15.9091,23000.0
2006-10-09 14:35:00,20.26,20.26,20.25,20.25,21800.0,15.9091,15.9091,15.9012,15.9012,21800.0
2006-10-09 14:40:00,20.25,20.26,20.25,20.26,28600.0,15.9012,15.9091,15.9012,15.9091,28600.0
2006-10-09 14:45:00,20.26,20.26,20.25,20.26,20800.0,15.9091,15.9091,15.9012,15.9091,20800.0
2006-10-09 14:50:00,20.26,20.29,20.25,20.28,70200.0,15.9091,15.9326,15.9012,15.9248,70200.0
2006-10-09 14:55:00,20.29,20.3,20.28,20.3,15200.0,15.9326,15.9405,15.9248,15.9405,15200.0
2006-10-09 15:00:00,20.3,20.3,20.28,20.29,13600.0,15.9405,15.9405,15.9248,15.9326,13600.0
2006-10-09 15:05:00,20.29,20.3,20.28,20.29,8200.0,15.9326,15.9405,15.9248,15.9326,8200.0
2006-10-09 15:10:00,20.29,20.29,20.24,20.25,31400.0,15.9326,15.9326,15.8934,15.9012,31400.0
2006-10-09 15:15:00,20.25,20.25,20.24,20.25,10200.0,15.9012,15.9012,15.8934,15.9012,10200.0
2006-10-09 15:20:00,20.25,20.25,20.24,20.25,10200.0,15.9012,15.9012,15.8934,15.9012,10200.0
2006-10-09 15:25:00,20.25,20.25,20.24,20.25,11600.0,15.9012,15.9012,15.8934,15.9012,11600.0
2006-10-09 15:30:00,20.25,20.25,20.25,20.25,24200.0,15.9012,15.9012,15.9012,15.9012,24200.0
2006-10-09 15:35:00,20.25,20.25,20.24,20.25,9400.0,15.9012,15.9012,15.8934,15.9012,9400.0
2006-10-09 15:40:00,20.25,20.28,20.25,20.28,187200.0,15.9012,15.9248,15.9012,15.9248,187200.0
2006-10-09 15:45:00,20.28,20.32,20.27,20.31,25800.0,15.9248,15.9562,15.9169,15.9483,25800.0
2006-10-09 15:50:00,20.3,20.32,20.3,20.31,222200.0,15.9405,15.9562,15.9405,15.9483,222200.0
2006-10-09 15:55:00,20.31,20.31,20.3,20.3,83400.0,15.9483,15.9483,15.9405,15.9405,83400.0
2006-10-10 09:30:00,20.27,20.35,20.27,20.28,30800.0,15.9169,15.9797,15.9169,15.9248,30800.0
2006-10-10 09:35:00,20.32,20.42,20.3,20.39,60400.0,15.9562,16.0347,15.9405,16.0112,60400.0
2006-10-10 09:40:00,20.39,20.5,20.38,20.43,19200.0,16.0112,16.0975,16.0033,16.0426,19200.0
2006-10-10 09:45:00,20.43,20.45,20.35,20.35,16800.0,16.0426,16.0583,15.9797,15.9797,16800.0
2006-10-10 09:50:00,20.32,20.32,20.19,20.21,28200.0,15.9562,15.9562,15.8541,15.8698,28200.0
2006-10-10 09:55:00,20.21,20.23,20.16,20.16,10200.0,15.8698,15.8855,15.8306,15.8306,10200.0
2006-10-10 10:00:00,20.17,20.17,20.08,20.08,15200.0,15.8384,15.8384,15.7677,15.7677,15200.0
2006-10-10 10:05:00,20.09,20.16,20.08,20.11,19000.0,15.7756,15.8306,15.7677,15.7913,19000.0
2006-10-10 10:10:00,20.11,20.13,20.07,20.09,25000.0,15.7913,15.807,15.7599,15.7756,25000.0
2006-10-10 10:15:00,20.11,20.14,20.1,20.12,19800.0,15.7913,15.8148,15.7834,15.7991,19800.0
2006-10-10 10:20:00,20.12,20.13,20.07,20.08,16600.0,15.7991,15.807,15.7599,15.7677,16600.0
2006-10-10 10:25:00,20.07,20.11,20.05,20.11,11000.0,15.7599,15.7913,15.7442,15.7913,11000.0
2006-10-10 10:30:00,20.11,20.15,20.11,20.15,15200.0,15.7913,15.8227,15.7913,15.8227,15200.0
2006-10-10 10:35:00,20.15,20.2,20.14,20.2,10400.0,15.8227,15.862,15.8148,15.862,10400.0
2006-10-10 10:40:00,20.21,20.25,20.21,20.24,22200.0,15.8698,15.9012,15.8698,15.8934,22200.0
2006-10-10 10:45:00,20.24,20.25,20.23,20.23,8000.0,15.8934,15.9012,15.8855,15.8855,8000.0
2006-10-10 10:50:00,20.23,20.25,20.22,20.23,13400.0,15.8855,15.9012,15.8777,15.8855,13400.0
2006-10-10 10:55:00,20.24,20.24,20.21,20.22,7400.0,15.8934,15.8934,15.8698,15.8777,7400.0
2006-10-10 11:00:00,20.22,20.22,20.15,20.16,38400.0,15.8777,15.8777,15.8227,15.8306,38400.0
2006-10-10 11:05:00,20.16,20.17,20.14,20.14,13600.0,15.8306,15.8384,15.8148,15.8148,13600.0
2006-10-10 11:10:00,20.14,20.15,20.11,20.12,13600.0,15.8148,15.8227,15.7913,15.7991,13600.0
2006-10-10 11:15:00,20.12,20.17,20.11,20.16,21600.0,15.7991,15.8384,15.7913,15.8306,21600.0
2006-10-10 11:20:00,20.15,20.18,20.15,20.16,35200.0,15.8227,15.8463,15.8227,15.8306,35200.0
2006-10-10 11:25:00,20.16,20.18,20.14,20.18,85200.0,15.8306,15.8463,15.8148,15.8463,85200.0
2006-10-10 11:30:00,20.18,20.18,20.18,20.18,15600.0,15.8463,15.8463,15.8463,15.8463,15600.0
2006-10-10 11:35:00,20.18,20.21,20.18,20.21,19400.0,15.8463,15.8698,15.8463,15.8698,19400.0
2006-10-10 11:40:00,20.21,20.24,20.21,20.24,9400.0,15.8698,15.8934,15.8698,15.8934,9400.0
2006-10-10 11:45:00,20.24,20.24,20.22,20.23,15800.0,15.8934,15.8934,15.8777,15.8855,15800.0
2006-10-10 11:50:00,20.23,20.23,20.2,20.23,23000.0,15.8855,15.8855,15.862,15.8855,23000.0
2006-10-10 11:55:00,20.23,20.43,20.23,20.25,134400.0,15.8855,16.0426,15.8855,15.9012,134400.0
2006-10-10 12:00:00,20.25,20.25,20.24,20.24,23200.0,15.9012,15.9012,15.8934,15.8934,23200.0
2006-10-10 12:05:00,20.24,20.24,20.21,20.22,13600.0,15.8934,15.8934,15.8698,15.8777,13600.0
2006-10-10 12:10:00,20.22,20.22,20.19,20.19,11400.0,15.8777,15.8777,15.8541,15.8541,11400.0
2006-10-10 12:15:00,20.19,20.19,20.17,20.17,26000.0,15.8541,15.8541,15.8384,15.8384,26000.0
2006-10-10 12:20:00,20.18,20.21,20.17,20.2,17400.0,15.8463,15.8698,15.8384,15.862,17400.0
2006-10-10 12:25:00,20.2,20.21,20.18,20.21,23000.0,15.862,15.8698,15.8463,15.8698,23000.0
2006-10-10 12:30:00,20.21,20.21,20.18,20.2,18600.0,15.8698,15.8698,15.8463,15.862,18600.0
2006-10-10 12:35:00,20.2,20.23,20.2,20.23,4200.0,15.862,15.8855,15.862,15.8855,4200.0
2006-10-10 12:40:00,20.23,20.25,20.23,20.23,10400.0,15.8855,15.9012,15.8855,15.8855,10400.0
2006-10-10 12:45:00,20.24,20.24,20.23,20.24,9600.0,15.8934,15.8934,15.8855,15.8934,9600.0
2006-10-10 12:50:00,20.24,20.24,20.23,20.24,3600.0,15.8934,15.8934,15.8855,15.8934,3600.0
2006-10-10 12:55:00,20.24,20.27,20.24,20.27,123600.0,15.8934,15.9169,15.8934,15.9169,123600.0
2006-10-10 13:00:00,20.27,20.27,20.25,20.25,55000.0,15.9169,15.9169,15.9012,15.9012,55000.0
2006-10-10 13:05:00,20.25,20.27,20.25,20.27,9000.0,15.9012,15.9169,15.9012,15.9169,9000.0
2006-10-10 13:10:00,20.27,20.28,20.27,20.27,10400.0,15.9169,15.9248,15.9169,15.9169,10400.0
2006-10-10 13:15:00,20.27,20.3,20.27,20.29,18200.0,15.9169,15.9405,15.9169,15.9326,18200.0
2006-10-10 13:20:00,20.29,20.3,20.28,20.28,6800.0,15.9326,15.9405,15.9248,15.9248,6800.0
2006-10-10 13:25:00,20.28,20.28,20.25,20.25,22600.0,15.9248,15.9248,15.9012,15.9012,22600.0
2006-10-10 13:30:00,20.25,20.26,20.25,20.25,29600.0,15.9012,15.9091,15.9012,15.9012,29600.0
2006-10-10 13:35:00,20.25,20.25,20.23,20.23,14600.0,15.9012,15.9012,15.8855,15.8855,14600.0
2006-10-10 13:40:00,20.23,20.24,20.23,20.24,2600.0,15.8855,15.8934,15.8855,15.8934,2600.0
2006-10-10 13:45:00,20.23,20.24,20.23,20.24,5800.0,15.8855,15.8934,15.8855,15.8934,5800.0
2006-10-10 13:50:00,20.24,20.26,20.24,20.25,7600.0,15.8934,15.9091,15.8934,15.9012,7600.0
2006-10-10 13:55:00,20.25,20.26,20.25,20.26,26600.0,15.9012,15.9091,15.9012,15.9091,26600.0
2006-10-10 14:00:00,20.26,20.29,20.25,20.29,11400.0,15.9091,15.9326,15.9012,15.9326,11400.0
2006-10-10 14:05:00,20.29,20.31,20.29,20.31,15600.0,15.9326,15.9483,15.9326,15.9483,15600.0
2006-10-10 14:10:00,20.3,20.3,20.27,20.29,21800.0,15.9405,15.9405,15.9169,15.9326,21800.0
2006-10-10 14:15:00,20.28,20.32,20.28,20.31,8800.0,15.9248,15.9562,15.9248,15.9483,8800.0
2006-10-10 14:20:00,20.31,20.34,20.31,20.34,236800.0,15.9483,15.9719,15.9483,15.9719,236800.0
2006-10-10 14:25:00,20.33,20.36,20.33,20.36,20800.0,15.964,15.9876,15.964,15.9876,20800.0
2006-10-10 14:30:00,20.36,20.39,20.36,20.39,127600.0,15.9876,16.0112,15.9876,16.0112,127600.0
2006-10-10 14:35:00,20.39,20.4,20.38,20.4,31800.0,16.0112,16.019,16.0033,16.019,31800.0
2006-10-10 14:40:00,20.39,20.4,20.39,20.4,19600.0,16.0112,16.019,16.0112,16.019,19600.0
2006-10-10 14:45:00,20.4,20.41,20.36,20.36,127000.0,16.019,16.0269,15.9876,15.9876,127000.0
2006-10-10 14:50:00,20.36,20.38,20.36,20.38,17800.0,15.9876,16.0033,15.9876,16.0033,17800.0
2006-10-10 14:55:00,20.38,20.38,20.38,20.38,16600.0,16.0033,16.0033,16.0033,16.0033,16600.0
2006-10-10 15:00:00,20.38,20.39,20.37,20.39,16800.0,16.0033,16.0112,15.9955,16.0112,16800.0
2006-10-10 15:05:00,20.39,20.39,20.37,20.38,14200.0,16.0112,16.0112,15.9955,16.0033,14200.0
2006-10-10 15:10:00,20.37,20.38,20.37,20.37,14800.0,15.9955,16.0033,15.9955,15.9955,14800.0
2006-10-10 15:15:00,20.38,20.39,20.37,20.38,23800.0,16.0033,16.0112,15.9955,16.0033,23800.0
2006-10-10 15:20:00,20.38,20.39,20.37,20.38,23400.0,16.0033,16.0112,15.9955,16.0033,23400.0
2006-10-10 15:25:00,20.37,20.39,20.36,20.39,14800.0,15.9955,16.0112,15.9876,16.0112,14800.0
2006-10-10 15:30:00,20.4,20.4,20.38,20.38,22400.0,16.019,16.019,16.0033,16.0033,22400.0
2006-10-10 15:35:00,20.38,20.39,20.37,20.38,23400.0,16.0033,16.0112,15.9955,16.0033,23400.0
2006-10-10 15:40:00,20.38,20.39,20.36,20.36,24400.0,16.0033,16.0112,15.9876,15.9876,24400.0
2006-10-10 15:45:00,20.37,20.37,20.35,20.35,35400.0,15.9955,15.9955,15.9797,15.9797,35400.0
2006-10-10 15:50:00,20.35,20.37,20.35,20.37,38800.0,15.9797,15.9955,15.9797,15.9955,38800.0
2006-10-10 15:55:00,20.37,20.38,20.36,20.36,49800.0,15.9955,16.0033,15.9876,15.9876,49800.0
2006-10-11 09:30:00,20.35,20.43,20.28,20.38,39600.0,15.9797,16.0426,15.9248,16.0033,39600.0
2006-10-11 09:35:00,20.35,20.38,20.28,20.33,11400.0,15.9797,16.0033,15.9248,15.964,11400.0
2006-10-11 09:40:00,20.33,20.4,20.28,20.3,20200.0,15.964,16.019,15.9248,15.9405,20200.0
2006-10-11 09:45:00,20.3,20.35,20.28,20.32,16000.0,15.9405,15.9797,15.9248,15.9562,16000.0
2006-10-11 09:50:00,20.32,20.34,20.27,20.34,19200.0,15.9562,15.9719,15.9169,15.9719,19200.0
2006-10-11 09:55:00,20.35,20.39,20.3,20.33,14200.0,15.9797,16.0112,15.9405,15.964,14200.0
2006-10-11 10:00:00,20.33,20.35,20.31,20.35,15400.0,15.964,15.9797,15.9483,15.9797,15400.0
2006-10-11 10:05:00,20.41,20.42,20.28,20.31,25400.0,16.0269,16.0347,15.9248,15.9483,25400.0
2006-10-11 10:10:00,20.3,20.37,20.3,20.35,24600.0,15.9405,15.9955,15.9405,15.9797,24600.0
2006-10-11 10:15:00,20.37,20.37,20.3,20.34,19200.0,15.9955,15.9955,15.9405,15.9719,19200.0
2006-10-11 10:20:00,20.34,20.41,20.31,20.38,31200.0,15.9719,16.0269,15.9483,16.0033,31200.0
2006-10-11 10:25:00,20.37,20.39,20.35,20.38,14400.0,15.9955,16.0112,15.9797,16.0033,14400.0
2006-10-11 10:30:00,20.38,20.39,20.34,20.38,26600.0,16.0033,16.0112,15.9719,16.0033,26600.0
2006-10-11 10:35:00,20.38,20.39,20.35,20.37,37000.0,16.0033,16.0112,15.9797,15.9955,37000.0
2006-10-11 10:40:00,20.38,20.41,20.36,20.4,34600.0,16.0033,16.0269,15.9876,16.019,34600.0
2006-10-11 10:45:00,20.4,20.4,20.31,20.33,24800.0,16.019,16.019,15.9483,15.964,24800.0
2006-10-11 10:50:00,20.33,20.35,20.31,20.34,16400.0,15.964,15.9797,15.9483,15.9719,16400.0
2006-10-11 10:55:00,20.35,20.35,20.31,20.33,9800.0,15.9797,15.9797,15.9483,15.964,9800.0
2006-10-11 11:00:00,20.31,20.32,20.31,20.32,5200.0,15.9483,15.9562,15.9483,15.9562,5200.0
2006-10-11 11:05:00,20.32,20.35,20.31,20.35,16200.0,15.9562,15.9797,15.9483,15.9797,16200.0
2006-10-11 11:10:00,20.35,20.38,20.34,20.36,13000.0,15.9797,16.0033,15.9719,15.9876,13000.0
2006-10-11 11:15:00,20.36,20.38,20.36,20.38,17000.0,15.9876,16.0033,15.9876,16.0033,17000.0
2006-10-11 11:20:00,20.37,20.38,20.37,20.38,4800.0,15.9955,16.0033,15.9955,16.0033,4800.0
2006-10-11 11:25:00,20.37,20.37,20.34,20.34,4000.0,15.9955,15.9955,15.9719,15.9719,4000.0
2006-10-11 11:30:00,20.34,20.39,20.32,20.32,27800.0,15.9719,16.0112,15.9562,15.9562,27800.0
2006-10-11 11:35:00,20.32,20.36,20.32,20.34,9600.0,15.9562,15.9876,15.9562,15.9719,9600.0
2006-10-11 11:40:00,20.34,20.34,20.33,20.34,206200.0,15.9719,15.9719,15.964,15.9719,206200.0
2006-10-11 11:45:00,20.33,20.34,20.33,20.33,4800.0,15.964,15.9719,15.964,15.964,4800.0
2006-10-11 11:50:00,20.33,20.33,20.32,20.32,5000.0,15.964,15.964,15.9562,15.9562,5000.0
2006-10-11 11:55:00,20.33,20.35,20.33,20.35,5400.0,15.964,15.9797,15.964,15.9797,5400.0
2006-10-11 12:00:00,20.35,20.35,20.34,20.34,7600.0,15.9797,15.9797,15.9719,15.9719,7600.0
2006-10-11 12:05:00,20.34,20.34,20.33,20.34,2200.0,15.9719,15.9719,15.964,15.9719,2200.0
2006-10-11 12:10:00,20.33,20.34,20.32,20.32,7600.0,15.964,15.9719,15.9562,15.9562,7600.0
2006-10-11 12:15:00,20.32,20.32,20.31,20.32,2800.0,15.9562,15.9562,15.9483,15.9562,2800.0
2006-10-11 12:20:00,20.32,20.32,20.29,20.29,14400.0,15.9562,15.9562,15.9326,15.9326,14400.0
2006-10-11 12:25:00,20.29,20.31,20.29,20.31,28600.0,15.9326,15.9483,15.9326,15.9483,28600.0
2006-10-11 12:30:00,20.31,20.32,20.31,20.32,8600.0,15.9483,15.9562,15.9483,15.9562,8600.0
2006-10-11 12:35:00,20.31,20.32,20.31,20.32,600.0,15.9483,15.9562,15.9483,15.9562,600.0
2006-10-11 12:40:00,20.31,20.35,20.31,20.34,14800.0,15.9483,15.9797,15.9483,15.9719,14800.0
2006-10-11 12:45:00,20.34,20.34,20.31,20.32,8400.0,15.9719,15.9719,15.9483,15.9562,8400.0
2006-10-11 12:50:00,20.32,20.32,20.31,20.32,5000.0,15.9562,15.9562,15.9483,15.9562,5000.0
2006-10-11 12:55:00,20.32,20.32,20.31,20.31,4400.0,15.9562,15.9562,15.9483,15.9483,4400.0
2006-10-11 13:00:00,20.32,20.32,20.3,20.31,70000.0,15.9562,15.9562,15.9405,15.9483,70000.0
2006-10-11 13:05:00,20.3,20.32,20.3,20.32,26000.0,15.9405,15.9562,15.9405,15.9562,26000.0
2006-10-11 13:10:00,20.31,20.33,20.31,20.31,23200.0,15.9483,15.964,15.9483,15.9483,23200.0
2006-10-11 13:15:00,20.31,20.33,20.31,20.33,23200.0,15.9483,15.964,15.9483,15.964,23200.0
2006-10-11 13:20:00,20.32,20.33,20.32,20.33,6000.0,15.9562,15.964,15.9562,15.964,6000.0
2006-10-11 13:25:00,20.33,20.33,20.29,20.3,18000.0,15.964,15.964,15.9326,15.9405,18000.0
2006-10-11 13:30:00,20.31,20.31,20.29,20.29,7600.0,15.9483,15.9483,15.9326,15.9326,7600.0
2006-10-11 13:35:00,20.3,20.3,20.29,20.3,6800.0,15.9405,15.9405,15.9326,15.9405,6800.0
2006-10-11 13:40:00,20.3,20.31,20.29,20.31,3200.0,15.9405,15.9483,15.9326,15.9483,3200.0
2006-10-11 13:45:00,20.3,20.31,20.3,20.31,2600.0,15.9405,15.9483,15.9405,15.9483,2600.0
2006-10-11 13:50:00,20.3,20.3,20.27,20.27,13000.0,15.9405,15.9405,15.9169,15.9169,13000.0
2006-10-11 13:55:00,20.27,20.27,20.24,20.25,14400.0,15.9169,15.9169,15.8934,15.9012,14400.0
2006-10-11 14:00:00,20.25,20.28,20.2,20.24,55800.0,15.9012,15.9248,15.862,15.8934,55800.0
2006-10-11 14:05:00,20.25,20.25,20.21,20.22,6800.0,15.9012,15.9012,15.8698,15.8777,6800.0
2006-10-11 14:10:00,20.21,20.24,20.19,20.23,9400.0,15.8698,15.8934,15.8541,15.8855,9400.0
2006-10-11 14:15:00,20.23,20.24,20.22,20.22,10400.0,15.8855,15.8934,15.8777,15.8777,10400.0
2006-10-11 14:20:00,20.21,20.22,20.2,20.2,7800.0,15.8698,15.8777,15.862,15.862,7800.0
2006-10-11 14:25:00,20.2,20.23,20.18,20.23,8200.0,15.862,15.8855,15.8463,15.8855,8200.0
2006-10-11 14:30:00,20.22,20.22,20.18,20.19,19600.0,15.8777,15.8777,15.8463,15.8541,19600.0
2006-10-11 14:35:00,20.2,20.2,20.18,20.18,12800.0,15.862,15.862,15.8463,15.8463,12800.0
2006-10-11 14:40:00,20.18,20.18,20.14,20.14,12200.0,15.8463,15.8463,15.8148,15.8148,12200.0
2006-10-11 14:45:00,20.15,20.16,20.15,20.16,11400.0,15.8227,15.8306,15.8227,15.8306,11400.0
2006-10-11 14:50:00,20.15,20.19,20.09,20.19,31000.0,15.8227,15.8541,15.7756,15.8541,31000.0
2006-10-11 14:55:00,20.19,20.21,20.11,20.12,29200.0,15.8541,15.8698,15.7913,15.7991,29200.0
2006-10-11 15:00:00,20.12,20.15,20.08,20.12,37800.0,15.7991,15.8227,15.7677,15.7991,37800.0
2006-10-11 15:05:00,20.13,20.14,20.09,20.13,16800.0,15.807,15.8148,15.7756,15.807,16800.0
2006-10-11 15:10:00,20.13,20.16,20.11,20.16,21600.0,15.807,15.8306,15.7913,15.8306,21600.0
2006-10-11 15:15:00,20.16,20.17,20.14,20.16,32800.0,15.8306,15.8384,15.8148,15.8306,32800.0
2006-10-11 15:20:00,20.16,20.18,20.16,20.17,14200.0,15.8306,15.8463,15.8306,15.8384,14200.0
2006-10-11 15:25:00,20.17,20.18,20.16,20.18,29200.0,15.8384,15.8463,15.8306,15.8463,29200.0
2006-10-11 15:30:00,20.18,20.22,20.18,20.22,20000.0,15.8463,15.8777,15.8463,15.8777,20000.0
2006-10-11 15:35:00,20.22,20.22,20.21,20.22,20800.0,15.8777,15.8777,15.8698,15.8777,20800.0
2006-10-11 15:40:00,20.22,20.25,20.21,20.24,18200.0,15.8777,15.9012,15.8698,15.8934,18200.0
2006-10-11 15:45:00,20.24,20.26,20.23,20.24,54200.0,15.8934,15.9091,15.8855,15.8934,54200.0
2006-10-11 15:50:00,20.23,20.24,20.23,20.23,19800.0,15.8855,15.8934,15.8855,15.8855,19800.0
2006-10-11 15:55:00,20.23,20.25,20.23,20.24,27400.0,15.8855,15.9012,15.8855,15.8934,27400.0
2006-10-12 09:30:00,20.28,20.35,20.28,20.34,27200.0,15.9248,15.9797,15.9248,15.9719,27200.0
2006-10-12 09:35:00,20.34,20.35,20.28,20.28,17400.0,15.9719,15.9797,15.9248,15.9248,17400.0
2006-10-12 09:40:00,20.24,20.36,20.22,20.33,16600.0,15.8934,15.9876,15.8777,15.964,16600.0
2006-10-12 09:45:00,20.33,20.33,20.28,20.31,5400.0,15.964,15.964,15.9248,15.9483,5400.0
2006-10-12 09:50:00,20.3,20.3,20.25,20.25,7800.0,15.9405,15.9405,15.9012,15.9012,7800.0
2006-10-12 09:55:00,20.22,20.22,20.2,20.2,4600.0,15.8777,15.8777,15.862,15.862,4600.0
2006-10-12 10:00:00,20.2,20.22,20.15,20.16,7800.0,15.862,15.8777,15.8227,15.8306,7800.0
2006-10-12 10:05:00,20.17,20.22,20.17,20.22,4400.0,15.8384,15.8777,15.8384,15.8777,4400.0
2006-10-12 10:10:00,20.22,20.25,20.21,20.24,5800.0,15.8777,15.9012,15.8698,15.8934,5800.0
2006-10-12 10:15:00,20.24,20.28,20.23,20.26,10800.0,15.8934,15.9248,15.8855,15.9091,10800.0
2006-10-12 10:20:00,20.26,20.3,20.26,20.28,5200.0,15.9091,15.9405,15.9091,15.9248,5200.0
2006-10-12 10:25:00,20.27,20.28,20.24,20.28,9600.0,15.9169,15.9248,15.8934,15.9248,9600.0
2006-10-12 10:30:00,20.27,20.27,20.16,20.19,22600.0,15.9169,15.9169,15.8306,15.8541,22600.0
2006-10-12 10:35:00,20.19,20.24,20.17,20.18,10800.0,15.8541,15.8934,15.8384,15.8463,10800.0
2006-10-12 10:40:00,20.18,20.25,20.18,20.25,5400.0,15.8463,15.9012,15.8463,15.9012,5400.0
2006-10-12 10:45:00,20.27,20.29,20.27,20.29,4800.0,15.9169,15.9326,15.9169,15.9326,4800.0
2006-10-12 10:50:00,20.28,20.3,20.28,20.28,3400.0,15.9248,15.9405,15.9248,15.9248,3400.0
2006-10-12 10:55:00,20.28,20.28,20.27,20.27,4400.0,15.9248,15.9248,15.9169,15.9169,4400.0
2006-10-12 11:00:00,20.27,20.27,20.21,20.22,7200.0,15.9169,15.9169,15.8698,15.8777,7200.0
2006-10-12 11:05:00,20.22,20.25,20.22,20.23,6400.0,15.8777,15.9012,15.8777,15.8855,6400.0
2006-10-12 11:10:00,20.25,20.25,20.21,20.21,7600.0,15.9012,15.9012,15.8698,15.8698,7600.0
2006-10-12 11:15:00,20.22,20.22,20.19,20.2,14400.0,15.8777,15.8777,15.8541,15.862,14400.0
2006-10-12 11:20:00,20.22,20.24,20.22,20.23,10200.0,15.8777,15.8934,15.8777,15.8855,10200.0
2006-10-12 11:25:00,20.24,20.28,20.24,20.27,5400.0,15.8934,15.9248,15.8934,15.9169,5400.0
2006-10-12 11:30:00,20.28,20.3,20.28,20.3,18400.0,15.9248,15.9405,15.9248,15.9405,18400.0
2006-10-12 11:35:00,20.3,20.32,20.3,20.3,9600.0,15.9405,15.9562,15.9405,15.9405,9600.0
2006-10-12 11:40:00,20.3,20.34,20.29,20.33,24000.0,15.9405,15.9719,15.9326,15.964,24000.0
2006-10-12 11:45:00,20.32,20.32,20.31,20.32,5200.0,15.9562,15.9562,15.9483,15.9562,5200.0
2006-10-12 11:50:00,20.32,20.33,20.31,20.33,5200.0,15.9562,15.964,15.9483,15.964,5200.0
2006-10-12 11:55:00,20.33,20.33,20.27,20.28,15200.0,15.964,15.964,15.9169,15.9248,15200.0
2006-10-12 12:00:00,20.26,20.29,20.25,20.29,10600.0,15.9091,15.9326,15.9012,15.9326,10600.0
2006-10-12 12:05:00,20.3,20.3,20.27,20.28,5800.0,15.9405,15.9405,15.9169,15.9248,5800.0
2006-10-12 12:10:00,20.28,20.28,20.21,20.22,14000.0,15.9248,15.9248,15.8698,15.8777,14000.0
2006-10-12 12:15:00,20.23,20.24,20.22,20.23,2400.0,15.8855,15.8934,15.8777,15.8855,2400.0
2006-10-12 12:20:00,20.23,20.23,20.2,20.21,23400.0,15.8855,15.8855,15.862,15.8698,23400.0
2006-10-12 12:25:00,20.21,20.23,20.21,20.23,4800.0,15.8698,15.8855,15.8698,15.8855,4800.0
2006-10-12 12:30:00,20.21,20.21,20.18,20.21,15000.0,15.8698,15.8698,15.8463,15.8698,15000.0
2006-10-12 12:35:00,20.21,20.21,20.2,20.2,3600.0,15.8698,15.8698,15.862,15.862,3600.0
2006-10-12 12:40:00,20.2,20.23,20.19,20.23,9000.0,15.862,15.8855,15.8541,15.8855,9000.0
2006-10-12 12:45:00,20.23,20.24,20.23,20.23,6800.0,15.8855,15.8934,15.8855,15.8855,6800.0
2006-10-12 12:50:00,20.22,20.22,20.21,20.21,3600.0,15.8777,15.8777,15.8698,15.8698,3600.0
2006-10-12 12:55:00,20.22,20.22,20.21,20.22,3400.0,15.8777,15.8777,15.8698,15.8777,3400.0
2006-10-12 13:00:00,20.22,20.22,20.18,20.2,12000.0,15.8777,15.8777,15.8463,15.862,12000.0
2006-10-12 13:05:00,20.18,20.2,20.18,20.18,5600.0,15.8463,15.862,15.8463,15.8463,5600.0
2006-10-12 13:10:00,20.18,20.18,20.18,20.18,5600.0,15.8463,15.8463,15.8463,15.8463,5600.0
2006-10-12 13:15:00,20.17,20.18,20.16,20.17,5000.0,15.8384,15.8463,15.8306,15.8384,5000.0
2006-10-12 13:20:00,20.17,20.17,20.17,20.17,4800.0,15.8384,15.8384,15.8384,15.8384,4800.0
2006-10-12 13:25:00,20.17,20.18,20.16,20.17,4000.0,15.8384,15.8463,15.8306,15.8384,4000.0
2006-10-12 13:30:00,20.17,20.17,20.15,20.16,8400.0,15.8384,15.8384,15.8227,15.8306,8400.0
2006-10-12 13:35:00,20.16,20.17,20.16,20.16,7800.0,15.8306,15.8384,15.8306,15.8306,7800.0
2006-10-12 13:40:00,20.15,20.16,20.13,20.15,17200.0,15.8227,15.8306,15.807,15.8227,17200.0
2006-10-12 13:45:00,20.15,20.16,20.14,20.15,11600.0,15.8227,15.8306,15.8148,15.8227,11600.0
2006-10-12 13:50:00,20.15,20.16,20.15,20.15,5400.0,15.8227,15.8306,15.8227,15.8227,5400.0
2006-10-12 13:55:00,20.15,20.16,20.15,20.16,49400.0,15.8227,15.8306,15.8227,15.8306,49400.0
2006-10-12 14:00:00,20.16,20.17,20.15,20.16,35000.0,15.8306,15.8384,15.8227,15.8306,35000.0
2006-10-12 14:05:00,20.17,20.18,20.1,20.13,74200.0,15.8384,15.8463,15.7834,15.807,74200.0
2006-10-12 14:10:00,20.13,20.16,20.13,20.15,19000.0,15.807,15.8306,15.807,15.8227,19000.0
2006-10-12 14:15:00,20.14,20.15,20.14,20.15,10600.0,15.8148,15.8227,15.8148,15.8227,10600.0
2006-10-12 14:20:00,20.14,20.15,20.14,20.15,9200.0,15.8148,15.8227,15.8148,15.8227,9200.0
2006-10-12 14:25:00,20.15,20.15,20.14,20.15,12400.0,15.8227,15.8227,15.8148,15.8227,12400.0
2006-10-12 14:30:00,20.15,20.15,20.11,20.14,27600.0,15.8227,15.8227,15.7913,15.8148,27600.0
2006-10-12 14:35:00,20.13,20.15,20.11,20.11,39400.0,15.807,15.8227,15.7913,15.7913,39400.0
2006-10-12 14:40:00,20.11,20.14,20.11,20.11,24000.0,15.7913,15.8148,15.7913,15.7913,24000.0
2006-10-12 14:45:00,20.12,20.14,20.1,20.11,16000.0,15.7991,15.8148,15.7834,15.7913,16000.0
2006-10-12 14:50:00,20.11,20.11,20.1,20.1,18000.0,15.7913,15.7913,15.7834,15.7834,18000.0
2006-10-12 14:55:00,20.1,20.1,20.04,20.05,76400.0,15.7834,15.7834,15.7363,15.7442,76400.0
2006-10-12 15:00:00,20.06,20.08,20.05,20.07,26400.0,15.752,15.7677,15.7442,15.7599,26400.0
2006-10-12 15:05:00,20.06,20.07,20.03,20.06,101400.0,15.752,15.7599,15.7285,15.752,101400.0
2006-10-12 15:10:00,20.07,20.08,20.05,20.07,27400.0,15.7599,15.7677,15.7442,15.7599,27400.0
2006-10-12 15:15:00,20.07,20.07,20.03,20.04,51000.0,15.7599,15.7599,15.7285,15.7363,51000.0
2006-10-12 15:20:00,20.03,20.07,20.03,20.06,20600.0,15.7285,15.7599,15.7285,15.752,20600.0
2006-10-12 15:25:00,20.06,20.08,20.06,20.08,22800.0,15.752,15.7677,15.752,15.7677,22800.0
2006-10-12 15:30:00,20.07,20.09,20.07,20.09,49800.0,15.7599,15.7756,15.7599,15.7756,49800.0
2006-10-12 15:35:00,20.09,20.1,20.08,20.08,46600.0,15.7756,15.7834,15.7677,15.7677,46600.0
2006-10-12 15:40:00,20.09,20.1,20.09,20.1,18000.0,15.7756,15.7834,15.7756,15.7834,18000.0
2006-10-12 15:45:00,20.1,20.12,20.1,20.1,88000.0,15.7834,15.7991,15.7834,15.7834,88000.0
2006-10-12 15:50:00,20.11,20.11,20.08,20.1,59200.0,15.7913,15.7913,15.7677,15.7834,59200.0
2006-10-12 15:55:00,20.1,20.11,20.1,20.1,51800.0,15.7834,15.7913,15.7834,15.7834,51800.0
2006-10-13 09:30:00,20.06,20.08,20.04,20.06,31000.0,15.752,15.7677,15.7363,15.752,31000.0
2006-10-13 09:35:00,20.06,20.06,19.93,19.98,28800.0,15.752,15.752,15.6499,15.6892,28800.0
2006-10-13 09:40:00,19.96,20.06,19.96,19.98,30000.0,15.6735,15.752,15.6735,15.6892,30000.0
2006-10-13 09:45:00,20.0,20.04,20.0,20.01,8200.0,15.7049,15.7363,15.7049,15.7128,8200.0
2006-10-13 09:50:00,19.99,20.06,19.98,20.06,19000.0,15.6971,15.752,15.6892,15.752,19000.0
2006-10-13 09:55:00,20.06,20.06,19.95,20.02,34200.0,15.752,15.752,15.6656,15.7206,34200.0
2006-10-13 10:00:00,20.02,20.04,20.02,20.03,10000.0,15.7206,15.7363,15.7206,15.7285,10000.0
2006-10-13 10:05:00,20.03,20.04,20.03,20.04,20400.0,15.7285,15.7363,15.7285,15.7363,20400.0
2006-10-13 10:10:00,20.04,20.04,19.99,20.04,35600.0,15.7363,15.7363,15.6971,15.7363,35600.0
2006-10-13 10:15:00,20.05,20.07,20.04,20.04,36000.0,15.7442,15.7599,15.7363,15.7363,36000.0
2006-10-13 10:20:00,20.04,20.04,20.0,20.01,20800.0,15.7363,15.7363,15.7049,15.7128,20800.0
2006-10-13 10:25:00,20.0,20.0,19.99,20.0,13400.0,15.7049,15.7049,15.6971,15.7049,13400.0
2006-10-13 10:30:00,19.99,20.0,19.92,19.93,23400.0,15.6971,15.7049,15.6421,15.6499,23400.0
2006-10-13 10:35:00,19.92,19.93,19.86,19.88,39600.0,15.6421,15.6499,15.595,15.6107,39600.0
2006-10-13 10:40:00,19.88,19.92,19.88,19.91,17400.0,15.6107,15.6421,15.6107,15.6342,17400.0
2006-10-13 10:45:00,19.92,19.94,19.91,19.93,22600.0,15.6421,15.6578,15.6342,15.6499,22600.0
2006-10-13 10:50:00,19.95,19.97,19.95,19.97,6400.0,15.6656,15.6814,15.6656,15.6814,6400.0
2006-10-13 10:55:00,19.97,19.98,19.97,19.98,8800.0,15.6814,15.6892,15.6814,15.6892,8800.0
2006-10-13 11:00:00,19.98,19.98,19.93,19.93,22800.0,15.6892,15.6892,15.6499,15.6499,22800.0
2006-10-13 11:05:00,19.93,19.95,19.92,19.95,9200.0,15.6499,15.6656,15.6421,15.6656,9200.0
2006-10-13 11:10:00,19.96,19.97,19.95,19.96,9200.0,15.6735,15.6814,15.6656,15.6735,9200.0
2006-10-13 11:15:00,19.97,20.0,19.97,20.0,14800.0,15.6814,15.7049,15.6814,15.7049,14800.0
2006-10-13 11:20:00,20.0,20.03,20.0,20.02,17000.0,15.7049,15.7285,15.7049,15.7206,17000.0
2006-10-13 11:25:00,20.01,20.01,20.0,20.0,5800.0,15.7128,15.7128,15.7049,15.7049,5800.0
2006-10-13 11:30:00,20.0,20.02,20.0,20.02,11200.0,15.7049,15.7206,15.7049,15.7206,11200.0
2006-10-13 11:35:00,20.01,20.02,20.0,20.0,16800.0,15.7128,15.7206,15.7049,15.7049,16800.0
2006-10-13 11:40:00,20.0,20.0,19.97,19.99,15200.0,15.7049,15.7049,15.6814,15.6971,15200.0
2006-10-13 11:45:00,19.99,20.02,19.98,20.0,7600.0,15.6971,15.7206,15.6892,15.7049,7600.0
2006-10-13 11:50:00,20.0,20.01,19.94,19.95,14200.0,15.7049,15.7128,15.6578,15.6656,14200.0
2006-10-13 11:55:00,19.95,19.97,19.93,19.96,10000.0,15.6656,15.6814,15.6499,15.6735,10000.0
2006-10-13 12:00:00,19.95,19.97,19.95,19.96,9400.0,15.6656,15.6814,15.6656,15.6735,9400.0
2006-10-13 12:05:00,19.96,19.97,19.95,19.97,6800.0,15.6735,15.6814,15.6656,15.6814,6800.0
2006-10-13 12:10:00,19.96,19.96,19.93,19.93,21800.0,15.6735,15.6735,15.6499,15.6499,21800.0
2006-10-13 12:15:00,19.93,19.94,19.93,19.94,10800.0,15.6499,15.6578,15.6499,15.6578,10800.0
2006-10-13 12:20:00,19.94,19.95,19.93,19.95,12800.0,15.6578,15.6656,15.6499,15.6656,12800.0
2006-10-13 12:25:00,19.93,19.95,19.93,19.93,8600.0,15.6499,15.6656,15.6499,15.6499,8600.0
2006-10-13 12:30:00,19.93,19.96,19.93,19.96,21800.0,15.6499,15.6735,15.6499,15.6735,21800.0
2006-10-13 12:35:00,19.96,19.98,19.95,19.97,40400.0,15.6735,15.6892,15.6656,15.6814,40400.0
2006-10-13 12:40:00,19.98,20.01,19.98,20.01,8000.0,15.6892,15.7128,15.6892,15.7128,8000.0
2006-10-13 12:45:00,20.01,20.02,20.0,20.0,18400.0,15.7128,15.7206,15.7049,15.7049,18400.0
2006-10-13 12:50:00,20.0,20.01,19.99,20.0,17000.0,15.7049,15.7128,15.6971,15.7049,17000.0
2006-10-13 12:55:00,20.0,20.0,19.98,19.98,11200.0,15.7049,15.7049,15.6892,15.6892,11200.0
2006-10-13 13:00:00,19.97,19.98,19.95,19.95,23200.0,15.6814,15.6892,15.6656,15.6656,23200.0
2006-10-13 13:05:00,19.95,19.95,19.93,19.94,23000.0,15.6656,15.6656,15.6499,15.6578,23000.0
2006-10-13 13:10:00,19.94,19.95,19.91,19.92,15200.0,15.6578,15.6656,15.6342,15.6421,15200.0
2006-10-13 13:15:00,19.92,19.93,19.91,19.93,23400.0,15.6421,15.6499,15.6342,15.6499,23400.0
2006-10-13 13:20:00,19.93,19.95,19.91,19.91,30600.0,15.6499,15.6656,15.6342,15.6342,30600.0
2006-10-13 13:25:00,19.91,19.92,19.91,19.91,12800.0,15.6342,15.6421,15.6342,15.6342,12800.0
2006-10-13 13:30:00,19.91,19.91,19.88,19.89,58600.0,15.6342,15.6342,15.6107,15.6185,58600.0
2006-10-13 13:35:00,19.89,19.91,19.89,19.91,13600.0,15.6185,15.6342,15.6185,15.6342,13600.0
2006-10-13 13:40:00,19.91,19.91,19.9,19.91,12000.0,15.6342,15.6342,15.6264,15.6342,12000.0
2006-10-13 13:45:00,19.91,19.93,19.91,19.93,8400.0,15.6342,15.6499,15.6342,15.6499,8400.0
2006-10-13 13:50:00,19.93,19.94,19.93,19.93,5600.0,15.6499,15.6578,15.6499,15.6499,5600.0
2006-10-13 13:55:00,19.93,19.93,19.92,19.92,4400.0,15.6499,15.6499,15.6421,15.6421,4400.0
2006-10-13 14:00:00,19.93,19.93,19.92,19.93,32600.0,15.6499,15.6499,15.6421,15.6499,32600.0
2006-10-13 14:05:00,19.93,19.93,19.92,19.92,6600.0,15.6499,15.6499,15.6421,15.6421,6600.0
2006-10-13 14:10:00,19.92,19.92,19.89,19.9,24200.0,15.6421,15.6421,15.6185,15.6264,24200.0
2006-10-13 14:15:00,19.9,19.9,19.86,19.88,29800.0,15.6264,15.6264,15.595,15.6107,29800.0
2006-10-13 14:20:00,19.88,19.9,19.88,19.9,16000.0,15.6107,15.6264,15.6107,15.6264,16000.0
2006-10-13 14:25:00,19.89,19.9,19.89,19.89,23200.0,15.6185,15.6264,15.6185,15.6185,23200.0
2006-10-13 14:30:00,19.89,19.9,19.87,19.89,20400.0,15.6185,15.6264,15.6028,15.6185,20400.0
2006-10-13 14:35:00,19.89,19.89,19.86,19.86,24000.0,15.6185,15.6185,15.595,15.595,24000.0
2006-10-13 14:40:00,19.86,19.88,19.86,19.86,17000.0,15.595,15.6107,15.595,15.595,17000.0
2006-10-13 14:45:00,19.86,19.86,19.84,19.85,26200.0,15.595,15.595,15.5793,15.5871,26200.0
2006-10-13 14:50:00,19.85,19.86,19.84,19.86,24600.0,15.5871,15.595,15.5793,15.595,24600.0
2006-10-13 14:55:00,19.86,19.86,19.83,19.85,51400.0,15.595,15.595,15.5714,15.5871,51400.0
2006-10-13 15:00:00,19.85,19.85,19.82,19.83,34600.0,15.5871,15.5871,15.5636,15.5714,34600.0
2006-10-13 15:05:00,19.84,19.85,19.82,19.83,32000.0,15.5793,15.5871,15.5636,15.5714,32000.0
2006-10-13 15:10:00,19.83,19.85,19.82,19.84,15000.0,15.5714,15.5871,15.5636,15.5793,15000.0
2006-10-13 15:15:00,19.84,19.85,19.83,19.84,24000.0,15.5793,15.5871,15.5714,15.5793,24000.0
2006-10-13 15:20:00,19.84,19.85,19.84,19.85,28400.0,15.5793,15.5871,15.5793,15.5871,28400.0
2006-10-13 15:25:00,19.85,19.85,19.84,19.84,38400.0,15.5871,15.5871,15.5793,15.5793,38400.0
2006-10-13 15:30:00,19.85,19.85,19.83,19.84,22000.0,15.5871,15.5871,15.5714,15.5793,22000.0
2006-10-13 15:35:00,19.84,19.85,19.82,19.82,30800.0,15.5793,15.5871,15.5636,15.5636,30800.0
2006-10-13 15:40:00,19.83,19.85,19.83,19.84,18800.0,15.5714,15.5871,15.5714,15.5793,18800.0
2006-10-13 15:45:00,19.84,19.85,19.83,19.84,35600.0,15.5793,15.5871,15.5714,15.5793,35600.0
2006-10-13 15:50:00,19.84,19.85,19.83,19.84,39600.0,15.5793,15.5871,15.5714,15.5793,39600.0
2006-10-13 15:55:00,19.84,19.85,19.82,19.82,67400.0,15.5793,15.5871,15.5636,15.5636,67400.0
2006-10-16 09:30:00,19.71,19.75,19.71,19.75,59800.0,15.4772,15.5086,15.4772,15.5086,59800.0
2006-10-16 09:35:00,19.75,19.82,19.75,19.79,9200.0,15.5086,15.5636,15.5086,15.54,9200.0
2006-10-16 09:40:00,19.79,19.79,19.68,19.68,12600.0,15.54,15.54,15.4536,15.4536,12600.0
2006-10-16 09:45:00,19.68,19.72,19.67,19.7,13000.0,15.4536,15.485,15.4458,15.4693,13000.0
2006-10-16 09:50:00,19.73,19.82,19.7,19.82,14000.0,15.4929,15.5636,15.4693,15.5636,14000.0
2006-10-16 09:55:00,19.82,19.84,19.82,19.83,10400.0,15.5636,15.5793,15.5636,15.5714,10400.0
2006-10-16 10:00:00,19.83,19.86,19.83,19.85,15200.0,15.5714,15.595,15.5714,15.5871,15200.0
2006-10-16 10:05:00,19.86,19.95,19.85,19.95,33000.0,15.595,15.6656,15.5871,15.6656,33000.0
2006-10-16 10:10:00,19.95,19.96,19.93,19.95,17200.0,15.6656,15.6735,15.6499,15.6656,17200.0
2006-10-16 10:15:00,19.96,20.07,19.96,20.07,30400.0,15.6735,15.7599,15.6735,15.7599,30400.0
2006-10-16 10:20:00,20.07,20.08,20.03,20.04,31200.0,15.7599,15.7677,15.7285,15.7363,31200.0
2006-10-16 10:25:00,20.04,20.07,20.04,20.07,7000.0,15.7363,15.7599,15.7363,15.7599,7000.0
2006-10-16 10:30:00,20.08,20.09,20.05,20.09,40600.0,15.7677,15.7756,15.7442,15.7756,40600.0
2006-10-16 10:35:00,20.09,20.1,20.04,20.04,40800.0,15.7756,15.7834,15.7363,15.7363,40800.0
2006-10-16 10:40:00,20.04,20.04,20.03,20.04,14800.0,15.7363,15.7363,15.7285,15.7363,14800.0
2006-10-16 10:45:00,20.04,20.05,20.03,20.04,39800.0,15.7363,15.7442,15.7285,15.7363,39800.0
2006-10-16 10:50:00,20.04,20.09,20.03,20.08,34200.0,15.7363,15.7756,15.7285,15.7677,34200.0
2006-10-16 10:55:00,20.07,20.07,20.05,20.05,13800.0,15.7599,15.7599,15.7442,15.7442,13800.0
2006-10-16 11:00:00,20.05,20.07,20.04,20.04,59400.0,15.7442,15.7599,15.7363,15.7363,59400.0
2006-10-16 11:05:00,20.05,20.05,20.03,20.03,8600.0,15.7442,15.7442,15.7285,15.7285,8600.0
2006-10-16 11:10:00,20.03,20.06,20.03,20.05,50200.0,15.7285,15.752,15.7285,15.7442,50200.0
2006-10-16 11:15:00,20.06,20.08,20.06,20.08,17800.0,15.752,15.7677,15.752,15.7677,17800.0
2006-10-16 11:20:00,20.08,20.09,20.08,20.09,9600.0,15.7677,15.7756,15.7677,15.7756,9600.0
2006-10-16 11:25:00,20.09,20.09,20.08,20.09,19200.0,15.7756,15.7756,15.7677,15.7756,19200.0
2006-10-16 11:30:00,20.08,20.09,20.06,20.07,23600.0,15.7677,15.7756,15.752,15.7599,23600.0
2006-10-16 11:35:00,20.08,20.11,20.08,20.09,27200.0,15.7677,15.7913,15.7677,15.7756,27200.0
2006-10-16 11:40:00,20.1,20.1,20.08,20.08,16600.0,15.7834,15.7834,15.7677,15.7677,16600.0
2006-10-16 11:45:00,20.08,20.09,20.08,20.08,5000.0,15.7677,15.7756,15.7677,15.7677,5000.0
2006-10-16 11:50:00,20.08,20.11,20.08,20.1,15800.0,15.7677,15.7913,15.7677,15.7834,15800.0
2006-10-16 11:55:00,20.1,20.14,20.1,20.14,14200.0,15.7834,15.8148,15.7834,15.8148,14200.0
2006-10-16 12:00:00,20.14,20.14,20.11,20.11,32400.0,15.8148,15.8148,15.7913,15.7913,32400.0
2006-10-16 12:05:00,20.13,20.15,20.12,20.15,15200.0,15.807,15.8227,15.7991,15.8227,15200.0
2006-10-16 12:10:00,20.15,20.16,20.15,20.16,11400.0,15.8227,15.8306,15.8227,15.8306,11400.0
2006-10-16 12:15:00,20.16,20.16,20.15,20.16,6800.0,15.8306,15.8306,15.8227,15.8306,6800.0
2006-10-16 12:20:00,20.16,20.16,20.15,20.16,8600.0,15.8306,15.8306,15.8227,15.8306,8600.0
2006-10-16 12:25:00,20.16,20.16,20.15,20.15,11600.0,15.8306,15.8306,15.8227,15.8227,11600.0
2006-10-16 12:30:00,20.15,20.15,20.14,20.14,8400.0,15.8227,15.8227,15.8148,15.8148,8400.0
2006-10-16 12:35:00,20.14,20.15,20.14,20.15,12400.0,15.8148,15.8227,15.8148,15.8227,12400.0
2006-10-16 12:40:00,20.15,20.16,20.15,20.16,9400.0,15.8227,15.8306,15.8227,15.8306,9400.0
2006-10-16 12:45:00,20.16,20.17,20.16,20.16,4000.0,15.8306,15.8384,15.8306,15.8306,4000.0
2006-10-16 12:50:00,20.16,20.19,20.16,20.18,15400.0,15.8306,15.8541,15.8306,15.8463,15400.0
2006-10-16 12:55:00,20.18,20.19,20.18,20.19,9400.0,15.8463,15.8541,15.8463,15.8541,9400.0
2006-10-16 13:00:00,20.19,20.2,20.18,20.18,27000.0,15.8541,15.862,15.8463,15.8463,27000.0
2006-10-16 13:05:00,20.18,20.18,20.17,20.17,11800.0,15.8463,15.8463,15.8384,15.8384,11800.0
2006-10-16 13:10:00,20.18,20.18,20.17,20.18,6800.0,15.8463,15.8463,15.8384,15.8463,6800.0
2006-10-16 13:15:00,20.18,20.19,20.18,20.18,9800.0,15.8463,15.8541,15.8463,15.8463,9800.0
2006-10-16 13:20:00,20.18,20.2,20.18,20.19,16600.0,15.8463,15.862,15.8463,15.8541,16600.0
2006-10-16 13:25:00,20.19,20.2,20.18,20.2,8200.0,15.8541,15.862,15.8463,15.862,8200.0
2006-10-16 13:30:00,20.2,20.21,20.19,20.21,11400.0,15.862,15.8698,15.8541,15.8698,11400.0
2006-10-16 13:35:00,20.21,20.24,20.21,20.24,12600.0,15.8698,15.8934,15.8698,15.8934,12600.0
2006-10-16 13:40:00,20.24,20.25,20.24,20.25,12200.0,15.8934,15.9012,15.8934,15.9012,12200.0
2006-10-16 13:45:00,20.25,20.25,20.24,20.24,11200.0,15.9012,15.9012,15.8934,15.8934,11200.0
2006-10-16 13:50:00,20.23,20.24,20.23,20.23,12000.0,15.8855,15.8934,15.8855,15.8855,12000.0
2006-10-16 13:55:00,20.23,20.24,20.23,20.24,1800.0,15.8855,15.8934,15.8855,15.8934,1800.0
2006-10-16 14:00:00,20.24,20.25,20.24,20.24,11200.0,15.8934,15.9012,15.8934,15.8934,11200.0
2006-10-16 14:05:00,20.25,20.28,20.24,20.28,33400.0,15.9012,15.9248,15.8934,15.9248,33400.0
2006-10-16 14:10:00,20.28,20.29,20.28,20.29,18000.0,15.9248,15.9326,15.9248,15.9326,18000.0
2006-10-16 14:15:00,20.29,20.29,20.29,20.29,14800.0,15.9326,15.9326,15.9326,15.9326,14800.0
2006-10-16 14:20:00,20.29,20.29,20.28,20.29,13000.0,15.9326,15.9326,15.9248,15.9326,13000.0
2006-10-16 14:25:00,20.29,20.3,20.28,20.3,22200.0,15.9326,15.9405,15.9248,15.9405,22200.0
2006-10-16 14:30:00,20.29,20.29,20.28,20.28,11000.0,15.9326,15.9326,15.9248,15.9248,11000.0
2006-10-16 14:35:00,20.28,20.28,20.25,20.26,20200.0,15.9248,15.9248,15.9012,15.9091,20200.0
2006-10-16 14:40:00,20.25,20.29,20.25,20.26,21200.0,15.9012,15.9326,15.9012,15.9091,21200.0
2006-10-16 14:45:00,20.26,20.26,20.25,20.25,8200.0,15.9091,15.9091,15.9012,15.9012,8200.0
2006-10-16 14:50:00,20.25,20.25,20.24,20.25,14000.0,15.9012,15.9012,15.8934,15.9012,14000.0
2006-10-16 14:55:00,20.25,20.25,20.25,20.25,8600.0,15.9012,15.9012,15.9012,15.9012,8600.0
2006-10-16 15:00:00,20.25,20.28,20.25,20.28,26600.0,15.9012,15.9248,15.9012,15.9248,26600.0
2006-10-16 15:05:00,20.28,20.29,20.25,20.26,34600.0,15.9248,15.9326,15.9012,15.9091,34600.0
2006-10-16 15:10:00,20.26,20.27,20.25,20.27,18400.0,15.9091,15.9169,15.9012,15.9169,18400.0
2006-10-16 15:15:00,20.27,20.27,20.25,20.25,8800.0,15.9169,15.9169,15.9012,15.9012,8800.0
2006-10-16 15:20:00,20.25,20.28,20.25,20.28,13600.0,15.9012,15.9248,15.9012,15.9248,13600.0
2006-10-16 15:25:00,20.29,20.32,20.29,20.31,27600.0,15.9326,15.9562,15.9326,15.9483,27600.0
2006-10-16 15:30:00,20.31,20.32,20.3,20.32,33400.0,15.9483,15.9562,15.9405,15.9562,33400.0
2006-10-16 15:35:00,20.32,20.35,20.31,20.31,49000.0,15.9562,15.9797,15.9483,15.9483,49000.0
2006-10-16 15:40:00,20.31,20.33,20.31,20.32,23000.0,15.9483,15.964,15.9483,15.9562,23000.0
2006-10-16 15:45:00,20.32,20.33,20.31,20.33,28400.0,15.9562,15.964,15.9483,15.964,28400.0
2006-10-16 15:50:00,20.33,20.34,20.32,20.32,35600.0,15.964,15.9719,15.9562,15.9562,35600.0
2006-10-16 15:55:00,20.32,20.33,20.31,20.32,50800.0,15.9562,15.964,15.9483,15.9562,50800.0
2006-10-17 09:30:00,20.14,20.19,20.14,20.19,44000.0,15.8148,15.8541,15.8148,15.8541,44000.0
2006-10-17 09:35:00,20.2,20.23,20.18,20.23,8400.0,15.862,15.8855,15.8463,15.8855,8400.0
2006-10-17 09:40:00,20.24,20.24,20.17,20.17,17800.0,15.8934,15.8934,15.8384,15.8384,17800.0
2006-10-17 09:45:00,20.18,20.22,20.17,20.22,16400.0,15.8463,15.8777,15.8384,15.8777,16400.0
2006-10-17 09:50:00,20.23,20.42,20.22,20.41,62200.0,15.8855,16.0347,15.8777,16.0269,62200.0
2006-10-17 09:55:00,20.41,20.46,20.33,20.34,39000.0,16.0269,16.0661,15.964,15.9719,39000.0
2006-10-17 10:00:00,20.35,20.36,20.34,20.36,16000.0,15.9797,15.9876,15.9719,15.9876,16000.0
2006-10-17 10:05:00,20.36,20.39,20.31,20.36,47400.0,15.9876,16.0112,15.9483,15.9876,47400.0
2006-10-17 10:10:00,20.36,20.36,20.31,20.32,29200.0,15.9876,15.9876,15.9483,15.9562,29200.0
2006-10-17 10:15:00,20.32,20.32,20.24,20.25,25600.0,15.9562,15.9562,15.8934,15.9012,25600.0
2006-10-17 10:20:00,20.25,20.29,20.25,20.27,14200.0,15.9012,15.9326,15.9012,15.9169,14200.0
2006-10-17 10:25:00,20.28,20.28,20.24,20.25,25600.0,15.9248,15.9248,15.8934,15.9012,25600.0
2006-10-17 10:30:00,20.25,20.25,20.22,20.22,15400.0,15.9012,15.9012,15.8777,15.8777,15400.0
2006-10-17 10:35:00,20.22,20.22,20.19,20.2,47000.0,15.8777,15.8777,15.8541,15.862,47000.0
2006-10-17 10:40:00,20.2,20.2,20.18,20.18,21800.0,15.862,15.862,15.8463,15.8463,21800.0
2006-10-17 10:45:00,20.18,20.2,20.18,20.2,5000.0,15.8463,15.862,15.8463,15.862,5000.0
2006-10-17 10:50:00,20.18,20.2,20.18,20.2,8200.0,15.8463,15.862,15.8463,15.862,8200.0
2006-10-17 10:55:00,20.19,20.2,20.16,20.2,11800.0,15.8541,15.862,15.8306,15.862,11800.0
2006-10-17 11:00:00,20.21,20.24,20.2,20.2,31200.0,15.8698,15.8934,15.862,15.862,31200.0
2006-10-17 11:05:00,20.19,20.2,20.18,20.2,9000.0,15.8541,15.862,15.8463,15.862,9000.0
2006-10-17 11:10:00,20.2,20.22,20.2,20.21,11000.0,15.862,15.8777,15.862,15.8698,11000.0
2006-10-17 11:15:00,20.21,20.22,20.21,20.21,7200.0,15.8698,15.8777,15.8698,15.8698,7200.0
2006-10-17 11:20:00,20.21,20.21,20.19,20.2,14600.0,15.8698,15.8698,15.8541,15.862,14600.0
2006-10-17 11:25:00,20.19,20.2,20.18,20.2,10200.0,15.8541,15.862,15.8463,15.862,10200.0
2006-10-17 11:30:00,20.2,20.2,20.16,20.17,31000.0,15.862,15.862,15.8306,15.8384,31000.0
2006-10-17 11:35:00,20.17,20.18,20.17,20.18,17400.0,15.8384,15.8463,15.8384,15.8463,17400.0
2006-10-17 11:40:00,20.18,20.2,20.18,20.2,15800.0,15.8463,15.862,15.8463,15.862,15800.0
2006-10-17 11:45:00,20.2,20.21,20.15,20.16,18400.0,15.862,15.8698,15.8227,15.8306,18400.0
2006-10-17 11:50:00,20.16,20.16,20.13,20.15,68600.0,15.8306,15.8306,15.807,15.8227,68600.0
2006-10-17 11:55:00,20.16,20.16,20.14,20.15,62000.0,15.8306,15.8306,15.8148,15.8227,62000.0
2006-10-17 12:00:00,20.14,20.16,20.14,20.15,27200.0,15.8148,15.8306,15.8148,15.8227,27200.0
2006-10-17 12:05:00,20.16,20.18,20.16,20.18,21600.0,15.8306,15.8463,15.8306,15.8463,21600.0
2006-10-17 12:10:00,20.18,20.23,20.18,20.23,22400.0,15.8463,15.8855,15.8463,15.8855,22400.0
2006-10-17 12:15:00,20.23,20.25,20.22,20.24,16400.0,15.8855,15.9012,15.8777,15.8934,16400.0
2006-10-17 12:20:00,20.25,20.25,20.23,20.23,8400.0,15.9012,15.9012,15.8855,15.8855,8400.0
2006-10-17 12:25:00,20.22,20.23,20.21,20.22,11600.0,15.8777,15.8855,15.8698,15.8777,11600.0
2006-10-17 12:30:00,20.22,20.22,20.21,20.22,3800.0,15.8777,15.8777,15.8698,15.8777,3800.0
2006-10-17 12:35:00,20.21,20.21,20.2,20.2,13600.0,15.8698,15.8698,15.862,15.862,13600.0
2006-10-17 12:40:00,20.2,20.21,20.19,20.2,14000.0,15.862,15.8698,15.8541,15.862,14000.0
2006-10-17 12:45:00,20.2,20.22,20.2,20.22,26400.0,15.862,15.8777,15.862,15.8777,26400.0
2006-10-17 12:50:00,20.22,20.23,20.22,20.23,5800.0,15.8777,15.8855,15.8777,15.8855,5800.0
2006-10-17 12:55:00,20.24,20.24,20.23,20.24,17600.0,15.8934,15.8934,15.8855,15.8934,17600.0
2006-10-17 13:00:00,20.25,20.25,20.24,20.25,9200.0,15.9012,15.9012,15.8934,15.9012,9200.0
2006-10-17 13:05:00,20.24,20.25,20.23,20.23,4800.0,15.8934,15.9012,15.8855,15.8855,4800.0
2006-10-17 13:10:00,20.22,20.22,20.21,20.21,7400.0,15.8777,15.8777,15.8698,15.8698,7400.0
2006-10-17 13:15:00,20.2,20.21,20.2,20.21,21600.0,15.862,15.8698,15.862,15.8698,21600.0
2006-10-17 13:20:00,20.2,20.2,20.2,20.2,2800.0,15.862,15.862,15.862,15.862,2800.0
2006-10-17 13:25:00,20.2,20.22,20.2,20.22,16000.0,15.862,15.8777,15.862,15.8777,16000.0
2006-10-17 13:30:00,20.22,20.24,20.22,20.24,10400.0,15.8777,15.8934,15.8777,15.8934,10400.0
2006-10-17 13:35:00,20.23,20.24,20.22,20.23,4200.0,15.8855,15.8934,15.8777,15.8855,4200.0
2006-10-17 13:40:00,20.23,20.23,20.23,20.23,8200.0,15.8855,15.8855,15.8855,15.8855,8200.0
2006-10-17 13:45:00,20.24,20.25,20.23,20.24,21200.0,15.8934,15.9012,15.8855,15.8934,21200.0
2006-10-17 13:50:00,20.24,20.28,20.23,20.27,20600.0,15.8934,15.9248,15.8855,15.9169,20600.0
2006-10-17 13:55:00,20.27,20.27,20.26,20.26,4400.0,15.9169,15.9169,15.9091,15.9091,4400.0
2006-10-17 14:00:00,20.25,20.26,20.25,20.25,7600.0,15.9012,15.9091,15.9012,15.9012,7600.0
2006-10-17 14:05:00,20.25,20.25,20.23,20.24,17000.0,15.9012,15.9012,15.8855,15.8934,17000.0
2006-10-17 14:10:00,20.24,20.24,20.22,20.22,13400.0,15.8934,15.8934,15.8777,15.8777,13400.0
2006-10-17 14:15:00,20.23,20.26,20.23,20.25,26800.0,15.8855,15.9091,15.8855,15.9012,26800.0
2006-10-17 14:20:00,20.26,20.26,20.25,20.25,20600.0,15.9091,15.9091,15.9012,15.9012,20600.0
2006-10-17 14:25:00,20.26,20.26,20.23,20.23,9200.0,15.9091,15.9091,15.8855,15.8855,9200.0
2006-10-17 14:30:00,20.23,20.23,20.22,20.22,4600.0,15.8855,15.8855,15.8777,15.8777,4600.0
2006-10-17 14:35:00,20.22,20.25,20.22,20.25,13800.0,15.8777,15.9012,15.8777,15.9012,13800.0
2006-10-17 14:40:00,20.25,20.25,20.24,20.24,3000.0,15.9012,15.9012,15.8934,15.8934,3000.0
2006-10-17 14:45:00,20.25,20.26,20.24,20.25,9200.0,15.9012,15.9091,15.8934,15.9012,9200.0
2006-10-17 14:50:00,20.26,20.29,20.26,20.28,12200.0,15.9091,15.9326,15.9091,15.9248,12200.0
2006-10-17 14:55:00,20.28,20.29,20.27,20.29,9400.0,15.9248,15.9326,15.9169,15.9326,9400.0
2006-10-17 15:00:00,20.29,20.29,20.28,20.29,12800.0,15.9326,15.9326,15.9248,15.9326,12800.0
2006-10-17 15:05:00,20.29,20.32,20.29,20.31,22600.0,15.9326,15.9562,15.9326,15.9483,22600.0
2006-10-17 15:10:00,20.31,20.31,20.28,20.29,14800.0,15.9483,15.9483,15.9248,15.9326,14800.0
2006-10-17 15:15:00,20.28,20.28,20.27,20.27,5800.0,15.9248,15.9248,15.9169,15.9169,5800.0
2006-10-17 15:20:00,20.27,20.29,20.27,20.29,7400.0,15.9169,15.9326,15.9169,15.9326,7400.0
2006-10-17 15:25:00,20.28,20.3,20.28,20.29,13800.0,15.9248,15.9405,15.9248,15.9326,13800.0
2006-10-17 15:30:00,20.29,20.31,20.28,20.29,34000.0,15.9326,15.9483,15.9248,15.9326,34000.0
2006-10-17 15:35:00,20.28,20.29,20.25,20.25,16600.0,15.9248,15.9326,15.9012,15.9012,16600.0
2006-10-17 15:40:00,20.26,20.28,20.25,20.28,11000.0,15.9091,15.9248,15.9012,15.9248,11000.0
2006-10-17 15:45:00,20.28,20.29,20.27,20.28,41800.0,15.9248,15.9326,15.9169,15.9248,41800.0
2006-10-17 15:50:00,20.28,20.29,20.27,20.27,24000.0,15.9248,15.9326,15.9169,15.9169,24000.0
2006-10-17 15:55:00,20.28,20.29,20.25,20.28,30200.0,15.9248,15.9326,15.9012,15.9248,30200.0
2006-10-18 09:30:00,20.2,20.29,20.15,20.25,59400.0,15.862,15.9326,15.8227,15.9012,59400.0
2006-10-18 09:35:00,20.2,20.24,20.15,20.15,6200.0,15.862,15.8934,15.8227,15.8227,6200.0
2006-10-18 09:40:00,20.16,20.21,20.1,20.2,14200.0,15.8306,15.8698,15.7834,15.862,14200.0
2006-10-18 09:45:00,20.21,20.26,20.21,20.24,5800.0,15.8698,15.9091,15.8698,15.8934,5800.0
2006-10-18 09:50:00,20.27,20.27,20.24,20.26,5200.0,15.9169,15.9169,15.8934,15.9091,5200.0
2006-10-18 09:55:00,20.25,20.29,20.15,20.22,81800.0,15.9012,15.9326,15.8227,15.8777,81800.0
2006-10-18 10:00:00,20.22,20.32,20.21,20.31,15400.0,15.8777,15.9562,15.8698,15.9483,15400.0
2006-10-18 10:05:00,20.31,20.33,20.29,20.33,6600.0,15.9483,15.964,15.9326,15.964,6600.0
2006-10-18 10:10:00,20.34,20.39,20.33,20.38,36800.0,15.9719,16.0112,15.964,16.0033,36800.0
2006-10-18 10:15:00,20.38,20.41,20.38,20.4,18400.0,16.0033,16.0269,16.0033,16.019,18400.0
2006-10-18 10:20:00,20.4,20.41,20.36,20.4,45800.0,16.019,16.0269,15.9876,16.019,45800.0
2006-10-18 10:25:00,20.39,20.41,20.35,20.39,27400.0,16.0112,16.0269,15.9797,16.0112,27400.0
2006-10-18 10:30:00,20.4,20.4,20.36,20.38,30600.0,16.019,16.019,15.9876,16.0033,30600.0
2006-10-18 10:35:00,20.38,20.39,20.36,20.39,18600.0,16.0033,16.0112,15.9876,16.0112,18600.0
2006-10-18 10:40:00,20.39,20.39,20.36,20.38,31600.0,16.0112,16.0112,15.9876,16.0033,31600.0
2006-10-18 10:45:00,20.38,20.41,20.35,20.4,32800.0,16.0033,16.0269,15.9797,16.019,32800.0
2006-10-18 10:50:00,20.4,20.41,20.39,20.39,26800.0,16.019,16.0269,16.0112,16.0112,26800.0
2006-10-18 10:55:00,20.39,20.4,20.35,20.38,22600.0,16.0112,16.019,15.9797,16.0033,22600.0
2006-10-18 11:00:00,20.38,20.4,20.35,20.35,43600.0,16.0033,16.019,15.9797,15.9797,43600.0
2006-10-18 11:05:00,20.35,20.36,20.32,20.32,22000.0,15.9797,15.9876,15.9562,15.9562,22000.0
2006-10-18 11:10:00,20.32,20.34,20.32,20.32,39600.0,15.9562,15.9719,15.9562,15.9562,39600.0
2006-10-18 11:15:00,20.32,20.33,20.32,20.33,20600.0,15.9562,15.964,15.9562,15.964,20600.0
2006-10-18 11:20:00,20.33,20.35,20.33,20.35,19800.0,15.964,15.9797,15.964,15.9797,19800.0
2006-10-18 11:25:00,20.35,20.36,20.34,20.36,11000.0,15.9797,15.9876,15.9719,15.9876,11000.0
2006-10-18 11:30:00,20.36,20.38,20.36,20.36,6400.0,15.9876,16.0033,15.9876,15.9876,6400.0
2006-10-18 11:35:00,20.36,20.38,20.36,20.36,4600.0,15.9876,16.0033,15.9876,15.9876,4600.0
2006-10-18 11:40:00,20.37,20.37,20.35,20.35,16200.0,15.9955,15.9955,15.9797,15.9797,16200.0
2006-10-18 11:45:00,20.35,20.36,20.34,20.35,10400.0,15.9797,15.9876,15.9719,15.9797,10400.0
2006-10-18 11:50:00,20.36,20.36,20.34,20.35,14200.0,15.9876,15.9876,15.9719,15.9797,14200.0
2006-10-18 11:55:00,20.35,20.36,20.34,20.36,10200.0,15.9797,15.9876,15.9719,15.9876,10200.0
2006-10-18 12:00:00,20.36,20.36,20.35,20.35,8200.0,15.9876,15.9876,15.9797,15.9797,8200.0
2006-10-18 12:05:00,20.35,20.38,20.34,20.37,22200.0,15.9797,16.0033,15.9719,15.9955,22200.0
2006-10-18 12:10:00,20.36,20.38,20.31,20.32,50200.0,15.9876,16.0033,15.9483,15.9562,50200.0
2006-10-18 12:15:00,20.32,20.34,20.31,20.32,36000.0,15.9562,15.9719,15.9483,15.9562,36000.0
2006-10-18 12:20:00,20.33,20.34,20.32,20.32,6200.0,15.964,15.9719,15.9562,15.9562,6200.0
2006-10-18 12:25:00,20.33,20.34,20.32,20.33,8400.0,15.964,15.9719,15.9562,15.964,8400.0
2006-10-18 12:30:00,20.34,20.35,20.33,20.35,11400.0,15.9719,15.9797,15.964,15.9797,11400.0
2006-10-18 12:35:00,20.35,20.36,20.34,20.35,12800.0,15.9797,15.9876,15.9719,15.9797,12800.0
2006-10-18 12:40:00,20.35,20.35,20.33,20.33,9800.0,15.9797,15.9797,15.964,15.964,9800.0
2006-10-18 12:45:00,20.33,20.33,20.32,20.33,13800.0,15.964,15.964,15.9562,15.964,13800.0
2006-10-18 12:50:00,20.32,20.32,20.3,20.3,11400.0,15.9562,15.9562,15.9405,15.9405,11400.0
2006-10-18 12:55:00,20.3,20.31,20.29,20.29,7600.0,15.9405,15.9483,15.9326,15.9326,7600.0
2006-10-18 13:00:00,20.29,20.29,20.27,20.27,8200.0,15.9326,15.9326,15.9169,15.9169,8200.0
2006-10-18 13:05:00,20.27,20.28,20.27,20.27,10200.0,15.9169,15.9248,15.9169,15.9169,10200.0
2006-10-18 13:10:00,20.27,20.27,20.26,20.26,5400.0,15.9169,15.9169,15.9091,15.9091,5400.0
2006-10-18 13:15:00,20.26,20.27,20.22,20.22,10200.0,15.9091,15.9169,15.8777,15.8777,10200.0
2006-10-18 13:20:00,20.22,20.22,20.2,20.2,13200.0,15.8777,15.8777,15.862,15.862,13200.0
2006-10-18 13:25:00,20.2,20.22,20.2,20.21,10600.0,15.862,15.8777,15.862,15.8698,10600.0
2006-10-18 13:30:00,20.21,20.21,20.19,20.2,6200.0,15.8698,15.8698,15.8541,15.862,6200.0
2006-10-18 13:35:00,20.2,20.2,20.18,20.18,6400.0,15.862,15.862,15.8463,15.8463,6400.0
2006-10-18 13:40:00,20.18,20.18,20.17,20.17,5800.0,15.8463,15.8463,15.8384,15.8384,5800.0
2006-10-18 13:45:00,20.18,20.25,20.18,20.25,12200.0,15.8463,15.9012,15.8463,15.9012,12200.0
2006-10-18 13:50:00,20.24,20.25,20.24,20.25,11200.0,15.8934,15.9012,15.8934,15.9012,11200.0
2006-10-18 13:55:00,20.25,20.27,20.24,20.24,13800.0,15.9012,15.9169,15.8934,15.8934,13800.0
2006-10-18 14:00:00,20.25,20.27,20.25,20.25,8200.0,15.9012,15.9169,15.9012,15.9012,8200.0
2006-10-18 14:05:00,20.25,20.26,20.2,20.2,17200.0,15.9012,15.9091,15.862,15.862,17200.0
2006-10-18 14:10:00,20.21,20.21,20.18,20.2,12400.0,15.8698,15.8698,15.8463,15.862,12400.0
2006-10-18 14:15:00,20.2,20.21,20.18,20.18,20800.0,15.862,15.8698,15.8463,15.8463,20800.0
2006-10-18 14:20:00,20.19,20.27,20.19,20.25,9800.0,15.8541,15.9169,15.8541,15.9012,9800.0
2006-10-18 14:25:00,20.26,20.28,20.22,20.23,35200.0,15.9091,15.9248,15.8777,15.8855,35200.0
2006-10-18 14:30:00,20.24,20.25,20.23,20.25,31200.0,15.8934,15.9012,15.8855,15.9012,31200.0
2006-10-18 14:35:00,20.25,20.28,20.25,20.25,31000.0,15.9012,15.9248,15.9012,15.9012,31000.0
2006-10-18 14:40:00,20.26,20.29,20.25,20.29,20800.0,15.9091,15.9326,15.9012,15.9326,20800.0
2006-10-18 14:45:00,20.29,20.3,20.27,20.27,14800.0,15.9326,15.9405,15.9169,15.9169,14800.0
2006-10-18 14:50:00,20.27,20.3,20.25,20.29,26600.0,15.9169,15.9405,15.9012,15.9326,26600.0
2006-10-18 14:55:00,20.28,20.3,20.25,20.25,22400.0,15.9248,15.9405,15.9012,15.9012,22400.0
2006-10-18 15:00:00,20.25,20.25,20.23,20.25,20400.0,15.9012,15.9012,15.8855,15.9012,20400.0
2006-10-18 15:05:00,20.25,20.25,20.22,20.25,19200.0,15.9012,15.9012,15.8777,15.9012,19200.0
2006-10-18 15:10:00,20.25,20.3,20.25,20.29,21000.0,15.9012,15.9405,15.9012,15.9326,21000.0
2006-10-18 15:15:00,20.29,20.3,20.27,20.28,16000.0,15.9326,15.9405,15.9169,15.9248,16000.0
2006-10-18 15:20:00,20.27,20.28,20.25,20.26,22400.0,15.9169,15.9248,15.9012,15.9091,22400.0
2006-10-18 15:25:00,20.27,20.27,20.23,20.25,22600.0,15.9169,15.9169,15.8855,15.9012,22600.0
2006-10-18 15:30:00,20.24,20.27,20.23,20.27,24200.0,15.8934,15.9169,15.8855,15.9169,24200.0
2006-10-18 15:35:00,20.27,20.31,20.27,20.3,27000.0,15.9169,15.9483,15.9169,15.9405,27000.0
2006-10-18 15:40:00,20.31,20.34,20.31,20.32,31600.0,15.9483,15.9719,15.9483,15.9562,31600.0
2006-10-18 15:45:00,20.32,20.32,20.3,20.32,33000.0,15.9562,15.9562,15.9405,15.9562,33000.0
2006-10-18 15:50:00,20.32,20.33,20.28,20.28,33200.0,15.9562,15.964,15.9248,15.9248,33200.0
2006-10-18 15:55:00,20.28,20.29,20.27,20.29,27800.0,15.9248,15.9326,15.9169,15.9326,27800.0
2006-10-19 09:30:00,20.23,20.23,20.09,20.15,35000.0,15.8855,15.8855,15.7756,15.8227,35000.0
2006-10-19 09:35:00,20.15,20.2,20.15,20.2,2000.0,15.8227,15.862,15.8227,15.862,2000.0
2006-10-19 09:40:00,20.19,20.21,20.15,20.16,6800.0,15.8541,15.8698,15.8227,15.8306,6800.0
2006-10-19 09:45:00,20.16,20.16,20.11,20.13,12000.0,15.8306,15.8306,15.7913,15.807,12000.0
2006-10-19 09:50:00,20.14,20.14,20.1,20.14,9600.0,15.8148,15.8148,15.7834,15.8148,9600.0
2006-10-19 09:55:00,20.11,20.14,20.11,20.13,5000.0,15.7913,15.8148,15.7913,15.807,5000.0
2006-10-19 10:00:00,20.14,20.14,20.08,20.1,13000.0,15.8148,15.8148,15.7677,15.7834,13000.0
2006-10-19 10:05:00,20.13,20.17,20.11,20.16,11200.0,15.807,15.8384,15.7913,15.8306,11200.0
2006-10-19 10:10:00,20.16,20.16,20.11,20.12,11800.0,15.8306,15.8306,15.7913,15.7991,11800.0
2006-10-19 10:15:00,20.13,20.13,20.11,20.13,6400.0,15.807,15.807,15.7913,15.807,6400.0
2006-10-19 10:20:00,20.13,20.15,20.12,20.14,8800.0,15.807,15.8227,15.7991,15.8148,8800.0
2006-10-19 10:25:00,20.12,20.15,20.11,20.13,9000.0,15.7991,15.8227,15.7913,15.807,9000.0
2006-10-19 10:30:00,20.13,20.13,20.1,20.11,13200.0,15.807,15.807,15.7834,15.7913,13200.0
2006-10-19 10:35:00,20.11,20.13,20.08,20.08,22600.0,15.7913,15.807,15.7677,15.7677,22600.0
2006-10-19 10:40:00,20.07,20.1,20.06,20.08,24000.0,15.7599,15.7834,15.752,15.7677,24000.0
2006-10-19 10:45:00,20.07,20.11,20.05,20.11,20800.0,15.7599,15.7913,15.7442,15.7913,20800.0
2006-10-19 10:50:00,20.1,20.11,20.1,20.11,4400.0,15.7834,15.7913,15.7834,15.7913,4400.0
2006-10-19 10:55:00,20.1,20.12,20.1,20.11,11200.0,15.7834,15.7991,15.7834,15.7913,11200.0
2006-10-19 11:00:00,20.11,20.11,20.05,20.06,15600.0,15.7913,15.7913,15.7442,15.752,15600.0
2006-10-19 11:05:00,20.06,20.09,20.05,20.09,14800.0,15.752,15.7756,15.7442,15.7756,14800.0
2006-10-19 11:10:00,20.09,20.09,20.08,20.08,17800.0,15.7756,15.7756,15.7677,15.7677,17800.0
2006-10-19 11:15:00,20.08,20.08,20.06,20.06,11800.0,15.7677,15.7677,15.752,15.752,11800.0
2006-10-19 11:20:00,20.06,20.08,20.06,20.07,17400.0,15.752,15.7677,15.752,15.7599,17400.0
2006-10-19 11:25:00,20.07,20.07,20.04,20.04,14400.0,15.7599,15.7599,15.7363,15.7363,14400.0
2006-10-19 11:30:00,20.04,20.05,20.03,20.04,12800.0,15.7363,15.7442,15.7285,15.7363,12800.0
2006-10-19 11:35:00,20.04,20.04,20.03,20.03,15000.0,15.7363,15.7363,15.7285,15.7285,15000.0
2006-10-19 11:40:00,20.04,20.04,20.03,20.03,21200.0,15.7363,15.7363,15.7285,15.7285,21200.0
2006-10-19 11:45:00,20.03,20.04,20.03,20.04,13800.0,15.7285,15.7363,15.7285,15.7363,13800.0
2006-10-19 11:50:00,20.03,20.05,20.03,20.03,15000.0,15.7285,15.7442,15.7285,15.7285,15000.0
2006-10-19 11:55:00,20.03,20.04,20.02,20.04,12800.0,15.7285,15.7363,15.7206,15.7363,12800.0
2006-10-19 12:00:00,20.03,20.04,20.0,20.02,29600.0,15.7285,15.7363,15.7049,15.7206,29600.0
2006-10-19 12:05:00,20.02,20.05,20.02,20.05,17200.0,15.7206,15.7442,15.7206,15.7442,17200.0
2006-10-19 12:10:00,20.05,20.07,20.04,20.06,8400.0,15.7442,15.7599,15.7363,15.752,8400.0
2006-10-19 12:15:00,20.06,20.07,20.04,20.06,722800.0,15.752,15.7599,15.7363,15.752,722800.0
2006-10-19 12:20:00,20.04,20.06,20.04,20.04,71400.0,15.7363,15.752,15.7363,15.7363,71400.0
2006-10-19 12:25:00,20.04,20.04,20.01,20.01,8000.0,15.7363,15.7363,15.7128,15.7128,8000.0
2006-10-19 12:30:00,20.01,20.01,20.0,20.0,17200.0,15.7128,15.7128,15.7049,15.7049,17200.0
2006-10-19 12:35:00,20.0,20.02,20.0,20.02,11000.0,15.7049,15.7206,15.7049,15.7206,11000.0
2006-10-19 12:40:00,20.02,20.04,20.02,20.04,9200.0,15.7206,15.7363,15.7206,15.7363,9200.0
2006-10-19 12:45:00,20.04,20.05,20.04,20.05,5600.0,15.7363,15.7442,15.7363,15.7442,5600.0
2006-10-19 12:50:00,20.05,20.06,20.05,20.05,14400.0,15.7442,15.752,15.7442,15.7442,14400.0
2006-10-19 12:55:00,20.05,20.05,20.03,20.05,16400.0,15.7442,15.7442,15.7285,15.7442,16400.0
2006-10-19 13:00:00,20.05,20.06,20.03,20.05,39400.0,15.7442,15.752,15.7285,15.7442,39400.0
2006-10-19 13:05:00,20.05,20.05,20.01,20.02,26800.0,15.7442,15.7442,15.7128,15.7206,26800.0
2006-10-19 13:10:00,20.02,20.04,20.02,20.04,14800.0,15.7206,15.7363,15.7206,15.7363,14800.0
2006-10-19 13:15:00,20.04,20.05,20.03,20.03,24600.0,15.7363,15.7442,15.7285,15.7285,24600.0
2006-10-19 13:20:00,20.02,20.03,20.02,20.02,11200.0,15.7206,15.7285,15.7206,15.7206,11200.0
2006-10-19 13:25:00,20.02,20.03,20.02,20.03,4200.0,15.7206,15.7285,15.7206,15.7285,4200.0
2006-10-19 13:30:00,20.03,20.04,20.03,20.04,6000.0,15.7285,15.7363,15.7285,15.7363,6000.0
2006-10-19 13:35:00,20.04,20.05,20.04,20.05,6800.0,15.7363,15.7442,15.7363,15.7442,6800.0
2006-10-19 13:40:00,20.05,20.05,20.05,20.05,6000.0,15.7442,15.7442,15.7442,15.7442,6000.0
2006-10-19 13:45:00,20.05,20.05,20.05,20.05,12400.0,15.7442,15.7442,15.7442,15.7442,12400.0
2006-10-19 13:50:00,20.05,20.05,20.05,20.05,2800.0,15.7442,15.7442,15.7442,15.7442,2800.0
2006-10-19 13:55:00,20.05,20.05,20.05,20.05,6200.0,15.7442,15.7442,15.7442,15.7442,6200.0
2006-10-19 14:00:00,20.05,20.05,20.05,20.05,5000.0,15.7442,15.7442,15.7442,15.7442,5000.0
2006-10-19 14:05:00,20.05,20.05,20.05,20.05,6600.0,15.7442,15.7442,15.7442,15.7442,6600.0
2006-10-19 14:10:00,20.05,20.05,20.05,20.05,7000.0,15.7442,15.7442,15.7442,15.7442,7000.0
2006-10-19 14:15:00,20.05,20.08,20.05,20.06,46400.0,15.7442,15.7677,15.7442,15.752,46400.0
2006-10-19 14:20:00,20.05,20.06,20.05,20.06,14200.0,15.7442,15.752,15.7442,15.752,14200.0
2006-10-19 14:25:00,20.06,20.07,20.05,20.07,19400.0,15.752,15.7599,15.7442,15.7599,19400.0
2006-10-19 14:30:00,20.07,20.08,20.06,20.07,40400.0,15.7599,15.7677,15.752,15.7599,40400.0
2006-10-19 14:35:00,20.07,20.1,20.07,20.1,12000.0,15.7599,15.7834,15.7599,15.7834,12000.0
2006-10-19 14:40:00,20.11,20.13,20.11,20.13,11400.0,15.7913,15.807,15.7913,15.807,11400.0
2006-10-19 14:45:00,20.13,20.14,20.11,20.11,18200.0,15.807,15.8148,15.7913,15.7913,18200.0
2006-10-19 14:50:00,20.11,20.14,20.11,20.14,39400.0,15.7913,15.8148,15.7913,15.8148,39400.0
2006-10-19 14:55:00,20.13,20.14,20.11,20.12,14000.0,15.807,15.8148,15.7913,15.7991,14000.0
2006-10-19 15:00:00,20.12,20.13,20.12,20.13,12000.0,15.7991,15.807,15.7991,15.807,12000.0
2006-10-19 15:05:00,20.13,20.13,20.09,20.11,39800.0,15.807,15.807,15.7756,15.7913,39800.0
2006-10-19 15:10:00,20.11,20.11,20.1,20.11,18800.0,15.7913,15.7913,15.7834,15.7913,18800.0
2006-10-19 15:15:00,20.11,20.11,20.1,20.1,19200.0,15.7913,15.7913,15.7834,15.7834,19200.0
2006-10-19 15:20:00,20.11,20.11,20.1,20.1,10600.0,15.7913,15.7913,15.7834,15.7834,10600.0
2006-10-19 15:25:00,20.1,20.11,20.08,20.11,24800.0,15.7834,15.7913,15.7677,15.7913,24800.0
2006-10-19 15:30:00,20.11,20.13,20.1,20.11,31200.0,15.7913,15.807,15.7834,15.7913,31200.0
2006-10-19 15:35:00,20.11,20.11,20.1,20.11,17000.0,15.7913,15.7913,15.7834,15.7913,17000.0
2006-10-19 15:40:00,20.11,20.13,20.11,20.13,19400.0,15.7913,15.807,15.7913,15.807,19400.0
2006-10-19 15:45:00,20.13,20.16,20.13,20.16,40800.0,15.807,15.8306,15.807,15.8306,40800.0
2006-10-19 15:50:00,20.16,20.17,20.12,20.12,47600.0,15.8306,15.8384,15.7991,15.7991,47600.0
2006-10-19 15:55:00,20.12,20.14,20.11,20.12,47600.0,15.7991,15.8148,15.7913,15.7991,47600.0
2006-10-20 09:30:00,20.13,20.13,20.05,20.07,133000.0,15.807,15.807,15.7442,15.7599,133000.0
2006-10-20 09:35:00,20.1,20.16,20.08,20.08,9200.0,15.7834,15.8306,15.7677,15.7677,9200.0
2006-10-20 09:40:00,20.08,20.09,20.03,20.04,8600.0,15.7677,15.7756,15.7285,15.7363,8600.0
2006-10-20 09:45:00,20.04,20.06,20.0,20.04,9000.0,15.7363,15.752,15.7049,15.7363,9000.0
2006-10-20 09:50:00,20.03,20.04,20.0,20.02,16600.0,15.7285,15.7363,15.7049,15.7206,16600.0
2006-10-20 09:55:00,20.03,20.04,19.99,20.04,42600.0,15.7285,15.7363,15.6971,15.7363,42600.0
2006-10-20 10:00:00,20.04,20.05,20.03,20.04,10000.0,15.7363,15.7442,15.7285,15.7363,10000.0
2006-10-20 10:05:00,20.05,20.06,20.04,20.04,5800.0,15.7442,15.752,15.7363,15.7363,5800.0
2006-10-20 10:10:00,20.04,20.04,20.0,20.03,6600.0,15.7363,15.7363,15.7049,15.7285,6600.0
2006-10-20 10:15:00,20.02,20.03,20.02,20.03,3000.0,15.7206,15.7285,15.7206,15.7285,3000.0
2006-10-20 10:20:00,20.03,20.05,20.03,20.05,2800.0,15.7285,15.7442,15.7285,15.7442,2800.0
2006-10-20 10:25:00,20.07,20.07,20.05,20.05,3800.0,15.7599,15.7599,15.7442,15.7442,3800.0
2006-10-20 10:30:00,20.05,20.05,20.02,20.03,15000.0,15.7442,15.7442,15.7206,15.7285,15000.0
2006-10-20 10:35:00,20.03,20.05,20.03,20.04,3800.0,15.7285,15.7442,15.7285,15.7363,3800.0
2006-10-20 10:40:00,20.04,20.05,20.04,20.04,5200.0,15.7363,15.7442,15.7363,15.7363,5200.0
2006-10-20 10:45:00,20.05,20.07,20.05,20.07,4800.0,15.7442,15.7599,15.7442,15.7599,4800.0
2006-10-20 10:50:00,20.06,20.08,20.06,20.08,3800.0,15.752,15.7677,15.752,15.7677,3800.0
2006-10-20 10:55:00,20.07,20.08,20.06,20.07,8200.0,15.7599,15.7677,15.752,15.7599,8200.0
2006-10-20 11:00:00,20.07,20.08,20.06,20.06,5800.0,15.7599,15.7677,15.752,15.752,5800.0
2006-10-20 11:05:00,20.06,20.06,20.05,20.06,4400.0,15.752,15.752,15.7442,15.752,4400.0
2006-10-20 11:10:00,20.06,20.06,20.04,20.04,6000.0,15.752,15.752,15.7363,15.7363,6000.0
2006-10-20 11:15:00,20.04,20.06,20.02,20.03,28200.0,15.7363,15.752,15.7206,15.7285,28200.0
2006-10-20 11:20:00,20.04,20.05,20.03,20.03,12600.0,15.7363,15.7442,15.7285,15.7285,12600.0
2006-10-20 11:25:00,20.01,20.03,19.98,19.99,138600.0,15.7128,15.7285,15.6892,15.6971,138600.0
2006-10-20 11:30:00,19.99,20.02,19.99,20.0,29200.0,15.6971,15.7206,15.6971,15.7049,29200.0
2006-10-20 11:35:00,20.0,20.0,19.96,19.97,32000.0,15.7049,15.7049,15.6735,15.6814,32000.0
2006-10-20 11:40:00,19.97,19.97,19.95,19.96,13400.0,15.6814,15.6814,15.6656,15.6735,13400.0
2006-10-20 11:45:00,19.95,19.95,19.91,19.93,22000.0,15.6656,15.6656,15.6342,15.6499,22000.0
2006-10-20 11:50:00,19.93,19.94,19.92,19.93,26600.0,15.6499,15.6578,15.6421,15.6499,26600.0
2006-10-20 11:55:00,19.93,19.95,19.93,19.95,14400.0,15.6499,15.6656,15.6499,15.6656,14400.0
2006-10-20 12:00:00,19.94,19.97,19.91,19.91,14000.0,15.6578,15.6814,15.6342,15.6342,14000.0
2006-10-20 12:05:00,19.91,19.93,19.9,19.93,71200.0,15.6342,15.6499,15.6264,15.6499,71200.0
2006-10-20 12:10:00,19.93,19.96,19.93,19.95,46800.0,15.6499,15.6735,15.6499,15.6656,46800.0
2006-10-20 12:15:00,19.94,19.98,19.94,19.96,36400.0,15.6578,15.6892,15.6578,15.6735,36400.0
2006-10-20 12:20:00,19.96,19.97,19.96,19.96,23600.0,15.6735,15.6814,15.6735,15.6735,23600.0
2006-10-20 12:25:00,19.96,19.98,19.95,19.97,32800.0,15.6735,15.6892,15.6656,15.6814,32800.0
2006-10-20 12:30:00,19.97,19.97,19.94,19.95,28200.0,15.6814,15.6814,15.6578,15.6656,28200.0
2006-10-20 12:35:00,19.95,19.96,19.93,19.96,22600.0,15.6656,15.6735,15.6499,15.6735,22600.0
2006-10-20 12:40:00,19.96,19.97,19.96,19.97,4600.0,15.6735,15.6814,15.6735,15.6814,4600.0
2006-10-20 12:45:00,19.96,19.96,19.93,19.96,15800.0,15.6735,15.6735,15.6499,15.6735,15800.0
2006-10-20 12:50:00,19.96,19.96,19.95,19.96,6200.0,15.6735,15.6735,15.6656,15.6735,6200.0
2006-10-20 12:55:00,19.96,19.96,19.93,19.94,34000.0,15.6735,15.6735,15.6499,15.6578,34000.0
2006-10-20 13:00:00,19.93,19.95,19.93,19.95,2000.0,15.6499,15.6656,15.6499,15.6656,2000.0
2006-10-20 13:05:00,19.95,19.95,19.93,19.95,10000.0,15.6656,15.6656,15.6499,15.6656,10000.0
2006-10-20 13:10:00,19.95,19.95,19.94,19.95,5000.0,15.6656,15.6656,15.6578,15.6656,5000.0
2006-10-20 13:15:00,19.94,19.95,19.9,19.94,25400.0,15.6578,15.6656,15.6264,15.6578,25400.0
2006-10-20 13:20:00,19.93,19.94,19.93,19.93,3200.0,15.6499,15.6578,15.6499,15.6499,3200.0
2006-10-20 13:25:00,19.93,19.95,19.93,19.95,4000.0,15.6499,15.6656,15.6499,15.6656,4000.0
2006-10-20 13:30:00,19.95,19.96,19.93,19.96,5000.0,15.6656,15.6735,15.6499,15.6735,5000.0
2006-10-20 13:35:00,19.95,19.97,19.94,19.95,99400.0,15.6656,15.6814,15.6578,15.6656,99400.0
2006-10-20 13:40:00,19.96,19.97,19.94,19.95,21000.0,15.6735,15.6814,15.6578,15.6656,21000.0
2006-10-20 13:45:00,19.95,19.97,19.95,19.97,4200.0,15.6656,15.6814,15.6656,15.6814,4200.0
2006-10-20 13:50:00,19.96,19.97,19.95,19.96,4200.0,15.6735,15.6814,15.6656,15.6735,4200.0
2006-10-20 13:55:00,19.98,19.98,19.96,19.97,4800.0,15.6892,15.6892,15.6735,15.6814,4800.0
2006-10-20 14:00:00,19.97,19.98,19.96,19.96,9400.0,15.6814,15.6892,15.6735,15.6735,9400.0
2006-10-20 14:05:00,19.95,19.95,19.93,19.93,15200.0,15.6656,15.6656,15.6499,15.6499,15200.0
2006-10-20 14:10:00,19.94,19.96,19.94,19.96,4600.0,15.6578,15.6735,15.6578,15.6735,4600.0
2006-10-20 14:15:00,19.98,20.0,19.98,19.99,16200.0,15.6892,15.7049,15.6892,15.6971,16200.0
2006-10-20 14:20:00,19.99,20.0,19.96,19.98,30600.0,15.6971,15.7049,15.6735,15.6892,30600.0
2006-10-20 14:25:00,19.98,20.02,19.98,20.02,9400.0,15.6892,15.7206,15.6892,15.7206,9400.0
2006-10-20 14:30:00,20.02,20.02,20.0,20.0,6600.0,15.7206,15.7206,15.7049,15.7049,6600.0
2006-10-20 14:35:00,20.02,20.02,20.0,20.01,8000.0,15.7206,15.7206,15.7049,15.7128,8000.0
2006-10-20 14:40:00,20.01,20.02,20.0,20.01,6000.0,15.7128,15.7206,15.7049,15.7128,6000.0
2006-10-20 14:45:00,20.0,20.02,20.0,20.02,8000.0,15.7049,15.7206,15.7049,15.7206,8000.0
2006-10-20 14:50:00,20.01,20.01,19.99,20.0,26000.0,15.7128,15.7128,15.6971,15.7049,26000.0
2006-10-20 14:55:00,20.0,20.02,20.0,20.0,42000.0,15.7049,15.7206,15.7049,15.7049,42000.0
2006-10-20 15:00:00,20.0,20.0,19.99,19.99,37800.0,15.7049,15.7049,15.6971,15.6971,37800.0
2006-10-20 15:05:00,20.0,20.0,19.99,20.0,27000.0,15.7049,15.7049,15.6971,15.7049,27000.0
2006-10-20 15:10:00,19.99,20.0,19.98,20.0,17400.0,15.6971,15.7049,15.6892,15.7049,17400.0
2006-10-20 15:15:00,20.0,20.0,19.98,19.99,24000.0,15.7049,15.7049,15.6892,15.6971,24000.0
2006-10-20 15:20:00,19.99,20.01,19.99,20.0,15000.0,15.6971,15.7128,15.6971,15.7049,15000.0
2006-10-20 15:25:00,20.0,20.01,20.0,20.0,16400.0,15.7049,15.7128,15.7049,15.7049,16400.0
2006-10-20 15:30:00,20.0,20.0,19.97,20.0,37000.0,15.7049,15.7049,15.6814,15.7049,37000.0
2006-10-20 15:35:00,20.0,20.01,19.99,19.99,25200.0,15.7049,15.7128,15.6971,15.6971,25200.0
2006-10-20 15:40:00,20.0,20.02,19.99,20.0,18000.0,15.7049,15.7206,15.6971,15.7049,18000.0
2006-10-20 15:45:00,20.0,20.0,19.96,19.97,69400.0,15.7049,15.7049,15.6735,15.6814,69400.0
2006-10-20 15:50:00,19.96,19.98,19.94,19.96,110600.0,15.6735,15.6892,15.6578,15.6735,110600.0
2006-10-20 15:55:00,19.96,20.01,19.96,20.0,116800.0,15.6735,15.7128,15.6735,15.7049,116800.0
2006-10-23 09:30:00,20.03,20.09,20.03,20.05,22000.0,15.7285,15.7756,15.7285,15.7442,22000.0
2006-10-23 09:35:00,20.05,20.05,19.93,19.93,24800.0,15.7442,15.7442,15.6499,15.6499,24800.0
2006-10-23 09:40:00,19.94,19.94,19.86,19.93,32400.0,15.6578,15.6578,15.595,15.6499,32400.0
2006-10-23 09:45:00,19.93,19.93,19.85,19.86,40400.0,15.6499,15.6499,15.5871,15.595,40400.0
2006-10-23 09:50:00,19.87,19.9,19.85,19.87,25200.0,15.6028,15.6264,15.5871,15.6028,25200.0
2006-10-23 09:55:00,19.87,19.93,19.86,19.93,32400.0,15.6028,15.6499,15.595,15.6499,32400.0
2006-10-23 10:00:00,19.93,19.96,19.85,19.88,46600.0,15.6499,15.6735,15.5871,15.6107,46600.0
2006-10-23 10:05:00,19.89,19.95,19.89,19.95,69800.0,15.6185,15.6656,15.6185,15.6656,69800.0
2006-10-23 10:10:00,19.97,19.98,19.94,19.96,40200.0,15.6814,15.6892,15.6578,15.6735,40200.0
2006-10-23 10:15:00,19.96,19.96,19.91,19.92,31400.0,15.6735,15.6735,15.6342,15.6421,31400.0
2006-10-23 10:20:00,19.9,19.92,19.84,19.85,46600.0,15.6264,15.6421,15.5793,15.5871,46600.0
2006-10-23 10:25:00,19.85,19.85,19.75,19.76,135800.0,15.5871,15.5871,15.5086,15.5165,135800.0
2006-10-23 10:30:00,19.75,19.78,19.75,19.77,69600.0,15.5086,15.5322,15.5086,15.5243,69600.0
2006-10-23 10:35:00,19.77,19.81,19.75,19.77,37600.0,15.5243,15.5557,15.5086,15.5243,37600.0
2006-10-23 10:40:00,19.77,19.78,19.77,19.78,30200.0,15.5243,15.5322,15.5243,15.5322,30200.0
2006-10-23 10:45:00,19.78,19.79,19.77,19.78,32400.0,15.5322,15.54,15.5243,15.5322,32400.0
2006-10-23 10:50:00,19.79,19.81,19.79,19.8,24200.0,15.54,15.5557,15.54,15.5479,24200.0
2006-10-23 10:55:00,19.8,19.81,19.79,19.8,21400.0,15.5479,15.5557,15.54,15.5479,21400.0
2006-10-23 11:00:00,19.8,19.82,19.78,19.8,37200.0,15.5479,15.5636,15.5322,15.5479,37200.0
2006-10-23 11:05:00,19.8,19.8,19.77,19.79,48600.0,15.5479,15.5479,15.5243,15.54,48600.0
2006-10-23 11:10:00,19.79,19.8,19.77,19.78,25200.0,15.54,15.5479,15.5243,15.5322,25200.0
2006-10-23 11:15:00,19.78,19.8,19.77,19.8,38200.0,15.5322,15.5479,15.5243,15.5479,38200.0
2006-10-23 11:20:00,19.8,19.82,19.8,19.82,25400.0,15.5479,15.5636,15.5479,15.5636,25400.0
2006-10-23 11:25:00,19.81,19.82,19.8,19.8,9800.0,15.5557,15.5636,15.5479,15.5479,9800.0
2006-10-23 11:30:00,19.81,19.82,19.8,19.8,100800.0,15.5557,15.5636,15.5479,15.5479,100800.0
2006-10-23 11:35:00,19.8,19.81,19.8,19.81,14000.0,15.5479,15.5557,15.5479,15.5557,14000.0
2006-10-23 11:40:00,19.81,19.82,19.8,19.81,26600.0,15.5557,15.5636,15.5479,15.5557,26600.0
2006-10-23 11:45:00,19.81,19.82,19.8,19.81,30200.0,15.5557,15.5636,15.5479,15.5557,30200.0
2006-10-23 11:50:00,19.81,19.83,19.81,19.82,14800.0,15.5557,15.5714,15.5557,15.5636,14800.0
2006-10-23 11:55:00,19.82,19.86,19.82,19.86,17000.0,15.5636,15.595,15.5636,15.595,17000.0
2006-10-23 12:00:00,19.86,19.88,19.86,19.88,23000.0,15.595,15.6107,15.595,15.6107,23000.0
2006-10-23 12:05:00,19.88,19.9,19.88,19.9,21000.0,15.6107,15.6264,15.6107,15.6264,21000.0
2006-10-23 12:10:00,19.9,19.92,19.9,19.92,25600.0,15.6264,15.6421,15.6264,15.6421,25600.0
2006-10-23 12:15:00,19.92,19.93,19.92,19.93,10600.0,15.6421,15.6499,15.6421,15.6499,10600.0
2006-10-23 12:20:00,19.93,19.93,19.93,19.93,12000.0,15.6499,15.6499,15.6499,15.6499,12000.0
2006-10-23 12:25:00,19.93,19.95,19.93,19.95,19200.0,15.6499,15.6656,15.6499,15.6656,19200.0
2006-10-23 12:30:00,19.95,19.95,19.94,19.95,8600.0,15.6656,15.6656,15.6578,15.6656,8600.0
2006-10-23 12:35:00,19.95,19.95,19.92,19.93,21400.0,15.6656,15.6656,15.6421,15.6499,21400.0
2006-10-23 12:40:00,19.93,19.95,19.93,19.95,10000.0,15.6499,15.6656,15.6499,15.6656,10000.0
2006-10-23 12:45:00,19.95,19.95,19.93,19.95,9800.0,15.6656,15.6656,15.6499,15.6656,9800.0
2006-10-23 12:50:00,19.95,19.95,19.93,19.95,10000.0,15.6656,15.6656,15.6499,15.6656,10000.0
2006-10-23 12:55:00,19.95,19.96,19.93,19.93,11400.0,15.6656,15.6735,15.6499,15.6499,11400.0
2006-10-23 13:00:00,19.95,19.95,19.92,19.92,11600.0,15.6656,15.6656,15.6421,15.6421,11600.0
2006-10-23 13:05:00,19.92,19.92,19.9,19.91,11800.0,15.6421,15.6421,15.6264,15.6342,11800.0
2006-10-23 13:10:00,19.91,19.91,19.9,19.9,5000.0,15.6342,15.6342,15.6264,15.6264,5000.0
2006-10-23 13:15:00,19.91,19.92,19.9,19.92,8200.0,15.6342,15.6421,15.6264,15.6421,8200.0
2006-10-23 13:20:00,19.92,19.93,19.92,19.93,7000.0,15.6421,15.6499,15.6421,15.6499,7000.0
2006-10-23 13:25:00,19.93,19.95,19.93,19.93,10600.0,15.6499,15.6656,15.6499,15.6499,10600.0
2006-10-23 13:30:00,19.93,19.95,19.92,19.93,7600.0,15.6499,15.6656,15.6421,15.6499,7600.0
2006-10-23 13:35:00,19.93,19.93,19.9,19.91,12000.0,15.6499,15.6499,15.6264,15.6342,12000.0
2006-10-23 13:40:00,19.91,19.93,19.91,19.92,7400.0,15.6342,15.6499,15.6342,15.6421,7400.0
2006-10-23 13:45:00,19.92,19.95,19.92,19.94,5600.0,15.6421,15.6656,15.6421,15.6578,5600.0
2006-10-23 13:50:00,19.95,19.95,19.93,19.95,14000.0,15.6656,15.6656,15.6499,15.6656,14000.0
2006-10-23 13:55:00,19.96,19.98,19.96,19.96,21600.0,15.6735,15.6892,15.6735,15.6735,21600.0
2006-10-23 14:00:00,19.97,19.98,19.9,19.9,31600.0,15.6814,15.6892,15.6264,15.6264,31600.0
2006-10-23 14:05:00,19.9,19.9,19.88,19.9,13000.0,15.6264,15.6264,15.6107,15.6264,13000.0
2006-10-23 14:10:00,19.9,19.93,19.9,19.93,9800.0,15.6264,15.6499,15.6264,15.6499,9800.0
2006-10-23 14:15:00,19.92,19.94,19.92,19.93,20800.0,15.6421,15.6578,15.6421,15.6499,20800.0
2006-10-23 14:20:00,19.93,19.94,19.93,19.94,6600.0,15.6499,15.6578,15.6499,15.6578,6600.0
2006-10-23 14:25:00,19.95,19.96,19.93,19.94,12800.0,15.6656,15.6735,15.6499,15.6578,12800.0
2006-10-23 14:30:00,19.94,19.95,19.92,19.93,13800.0,15.6578,15.6656,15.6421,15.6499,13800.0
2006-10-23 14:35:00,19.93,19.97,19.93,19.97,9000.0,15.6499,15.6814,15.6499,15.6814,9000.0
2006-10-23 14:40:00,19.96,19.99,19.96,19.97,19800.0,15.6735,15.6971,15.6735,15.6814,19800.0
2006-10-23 14:45:00,19.98,19.99,19.97,19.99,11400.0,15.6892,15.6971,15.6814,15.6971,11400.0
2006-10-23 14:50:00,19.98,19.99,19.96,19.96,13000.0,15.6892,15.6971,15.6735,15.6735,13000.0
2006-10-23 14:55:00,19.96,19.96,19.93,19.94,17200.0,15.6735,15.6735,15.6499,15.6578,17200.0
2006-10-23 15:00:00,19.95,19.97,19.95,19.97,16400.0,15.6656,15.6814,15.6656,15.6814,16400.0
2006-10-23 15:05:00,19.97,19.97,19.95,19.96,22600.0,15.6814,15.6814,15.6656,15.6735,22600.0
2006-10-23 15:10:00,19.97,19.97,19.95,19.97,13400.0,15.6814,15.6814,15.6656,15.6814,13400.0
2006-10-23 15:15:00,19.97,19.97,19.97,19.97,9200.0,15.6814,15.6814,15.6814,15.6814,9200.0
2006-10-23 15:20:00,19.97,19.97,19.97,19.97,13400.0,15.6814,15.6814,15.6814,15.6814,13400.0
2006-10-23 15:25:00,19.97,19.97,19.97,19.97,12400.0,15.6814,15.6814,15.6814,15.6814,12400.0
2006-10-23 15:30:00,19.97,19.97,19.95,19.95,16600.0,15.6814,15.6814,15.6656,15.6656,16600.0
2006-10-23 15:35:00,19.96,19.96,19.92,19.93,35400.0,15.6735,15.6735,15.6421,15.6499,35400.0
2006-10-23 15:40:00,19.93,19.96,19.93,19.96,13000.0,15.6499,15.6735,15.6499,15.6735,13000.0
2006-10-23 15:45:00,19.95,19.96,19.92,19.93,27600.0,15.6656,15.6735,15.6421,15.6499,27600.0
2006-10-23 15:50:00,19.93,19.93,19.91,19.92,47200.0,15.6499,15.6499,15.6342,15.6421,47200.0
2006-10-23 15:55:00,19.91,19.92,19.87,19.9,100800.0,15.6342,15.6421,15.6028,15.6264,100800.0
2006-10-24 09:30:00,19.71,19.71,19.56,19.57,65800.0,15.4772,15.4772,15.3594,15.3673,65800.0
2006-10-24 09:35:00,19.58,19.84,19.57,19.84,30200.0,15.3751,15.5793,15.3673,15.5793,30200.0
2006-10-24 09:40:00,19.86,19.88,19.66,19.67,34200.0,15.595,15.6107,15.4379,15.4458,34200.0
2006-10-24 09:45:00,19.67,19.85,19.67,19.75,42400.0,15.4458,15.5871,15.4458,15.5086,42400.0
2006-10-24 09:50:00,19.75,19.78,19.71,19.78,25200.0,15.5086,15.5322,15.4772,15.5322,25200.0
2006-10-24 09:55:00,19.78,19.78,19.64,19.75,31600.0,15.5322,15.5322,15.4222,15.5086,31600.0
2006-10-24 10:00:00,19.75,19.75,19.65,19.69,32600.0,15.5086,15.5086,15.4301,15.4615,32600.0
2006-10-24 10:05:00,19.68,19.75,19.64,19.73,27600.0,15.4536,15.5086,15.4222,15.4929,27600.0
2006-10-24 10:10:00,19.73,19.75,19.72,19.75,21600.0,15.4929,15.5086,15.485,15.5086,21600.0
2006-10-24 10:15:00,19.75,19.75,19.71,19.71,24000.0,15.5086,15.5086,15.4772,15.4772,24000.0
2006-10-24 10:20:00,19.72,19.74,19.7,19.72,14600.0,15.485,15.5007,15.4693,15.485,14600.0
2006-10-24 10:25:00,19.73,19.74,19.7,19.71,25600.0,15.4929,15.5007,15.4693,15.4772,25600.0
2006-10-24 10:30:00,19.7,19.75,19.7,19.75,20400.0,15.4693,15.5086,15.4693,15.5086,20400.0
2006-10-24 10:35:00,19.73,19.78,19.73,19.78,15200.0,15.4929,15.5322,15.4929,15.5322,15200.0
2006-10-24 10:40:00,19.78,19.82,19.77,19.82,34000.0,15.5322,15.5636,15.5243,15.5636,34000.0
2006-10-24 10:45:00,19.82,19.86,19.82,19.86,23000.0,15.5636,15.595,15.5636,15.595,23000.0
2006-10-24 10:50:00,19.86,19.86,19.78,19.79,28400.0,15.595,15.595,15.5322,15.54,28400.0
2006-10-24 10:55:00,19.79,19.83,19.79,19.83,17800.0,15.54,15.5714,15.54,15.5714,17800.0
2006-10-24 11:00:00,19.84,19.86,19.83,19.84,21400.0,15.5793,15.595,15.5714,15.5793,21400.0
2006-10-24 11:05:00,19.84,19.86,19.84,19.86,9800.0,15.5793,15.595,15.5793,15.595,9800.0
2006-10-24 11:10:00,19.86,19.86,19.84,19.86,13000.0,15.595,15.595,15.5793,15.595,13000.0
2006-10-24 11:15:00,19.86,19.88,19.84,19.87,11400.0,15.595,15.6107,15.5793,15.6028,11400.0
2006-10-24 11:20:00,19.87,19.91,19.86,19.89,15600.0,15.6028,15.6342,15.595,15.6185,15600.0
2006-10-24 11:25:00,19.89,19.92,19.89,19.91,17800.0,15.6185,15.6421,15.6185,15.6342,17800.0
2006-10-24 11:30:00,19.89,19.92,19.89,19.89,12800.0,15.6185,15.6421,15.6185,15.6185,12800.0
2006-10-24 11:35:00,19.89,19.89,19.86,19.86,10400.0,15.6185,15.6185,15.595,15.595,10400.0
2006-10-24 11:40:00,19.86,19.86,19.81,19.82,17400.0,15.595,15.595,15.5557,15.5636,17400.0
2006-10-24 11:45:00,19.82,19.82,19.79,19.79,13200.0,15.5636,15.5636,15.54,15.54,13200.0
2006-10-24 11:50:00,19.79,19.81,19.78,19.79,11000.0,15.54,15.5557,15.5322,15.54,11000.0
2006-10-24 11:55:00,19.8,19.8,19.78,19.78,7800.0,15.5479,15.5479,15.5322,15.5322,7800.0
2006-10-24 12:00:00,19.8,19.8,19.76,19.79,23000.0,15.5479,15.5479,15.5165,15.54,23000.0
2006-10-24 12:05:00,19.78,19.79,19.77,19.79,14800.0,15.5322,15.54,15.5243,15.54,14800.0
2006-10-24 12:10:00,19.78,19.8,19.75,19.75,11800.0,15.5322,15.5479,15.5086,15.5086,11800.0
2006-10-24 12:15:00,19.77,19.78,19.75,19.77,8800.0,15.5243,15.5322,15.5086,15.5243,8800.0
2006-10-24 12:20:00,19.77,19.8,19.76,19.77,9800.0,15.5243,15.5479,15.5165,15.5243,9800.0
2006-10-24 12:25:00,19.79,19.79,19.78,19.79,6400.0,15.54,15.54,15.5322,15.54,6400.0
2006-10-24 12:30:00,19.79,19.83,19.78,19.83,33600.0,15.54,15.5714,15.5322,15.5714,33600.0
2006-10-24 12:35:00,19.84,19.84,19.82,19.83,17800.0,15.5793,15.5793,15.5636,15.5714,17800.0
2006-10-24 12:40:00,19.82,19.84,19.82,19.83,10000.0,15.5636,15.5793,15.5636,15.5714,10000.0
2006-10-24 12:45:00,19.84,19.85,19.83,19.84,11000.0,15.5793,15.5871,15.5714,15.5793,11000.0
2006-10-24 12:50:00,19.85,19.85,19.83,19.85,9200.0,15.5871,15.5871,15.5714,15.5871,9200.0
2006-10-24 12:55:00,19.84,19.86,19.84,19.86,9400.0,15.5793,15.595,15.5793,15.595,9400.0
2006-10-24 13:00:00,19.86,19.86,19.84,19.84,17800.0,15.595,15.595,15.5793,15.5793,17800.0
2006-10-24 13:05:00,19.85,19.86,19.82,19.82,20000.0,15.5871,15.595,15.5636,15.5636,20000.0
2006-10-24 13:10:00,19.82,19.86,19.81,19.86,24600.0,15.5636,15.595,15.5557,15.595,24600.0
2006-10-24 13:15:00,19.86,19.86,19.85,19.86,23600.0,15.595,15.595,15.5871,15.595,23600.0
2006-10-24 13:20:00,19.86,19.9,19.86,19.9,20800.0,15.595,15.6264,15.595,15.6264,20800.0
2006-10-24 13:25:00,19.89,19.89,19.88,19.89,14400.0,15.6185,15.6185,15.6107,15.6185,14400.0
2006-10-24 13:30:00,19.89,19.95,19.89,19.95,30600.0,15.6185,15.6656,15.6185,15.6656,30600.0
2006-10-24 13:35:00,19.95,19.97,19.95,19.95,23400.0,15.6656,15.6814,15.6656,15.6656,23400.0
2006-10-24 13:40:00,19.95,19.97,19.95,19.97,16200.0,15.6656,15.6814,15.6656,15.6814,16200.0
2006-10-24 13:45:00,19.96,19.97,19.95,19.95,18200.0,15.6735,15.6814,15.6656,15.6656,18200.0
2006-10-24 13:50:00,19.96,19.99,19.96,19.97,23800.0,15.6735,15.6971,15.6735,15.6814,23800.0
2006-10-24 13:55:00,19.97,19.97,19.96,19.96,10600.0,15.6814,15.6814,15.6735,15.6735,10600.0
2006-10-24 14:00:00,19.97,19.97,19.96,19.97,16600.0,15.6814,15.6814,15.6735,15.6814,16600.0
2006-10-24 14:05:00,19.97,19.99,19.97,19.98,23000.0,15.6814,15.6971,15.6814,15.6892,23000.0
2006-10-24 14:10:00,19.98,19.99,19.96,19.96,28200.0,15.6892,15.6971,15.6735,15.6735,28200.0
2006-10-24 14:15:00,19.96,19.96,19.91,19.91,54400.0,15.6735,15.6735,15.6342,15.6342,54400.0
2006-10-24 14:20:00,19.92,19.92,19.92,19.92,12200.0,15.6421,15.6421,15.6421,15.6421,12200.0
2006-10-24 14:25:00,19.92,19.94,19.92,19.94,13400.0,15.6421,15.6578,15.6421,15.6578,13400.0
2006-10-24 14:30:00,19.94,19.95,19.91,19.91,19400.0,15.6578,15.6656,15.6342,15.6342,19400.0
2006-10-24 14:35:00,19.92,19.93,19.92,19.93,33400.0,15.6421,15.6499,15.6421,15.6499,33400.0
2006-10-24 14:40:00,19.92,19.93,19.91,19.93,33400.0,15.6421,15.6499,15.6342,15.6499,33400.0
2006-10-24 14:45:00,19.93,19.93,19.91,19.91,16600.0,15.6499,15.6499,15.6342,15.6342,16600.0
2006-10-24 14:50:00,19.91,19.93,19.9,19.93,17600.0,15.6342,15.6499,15.6264,15.6499,17600.0
2006-10-24 14:55:00,19.93,19.96,19.91,19.91,40400.0,15.6499,15.6735,15.6342,15.6342,40400.0
2006-10-24 15:00:00,19.92,19.93,19.9,19.93,47600.0,15.6421,15.6499,15.6264,15.6499,47600.0
2006-10-24 15:05:00,19.93,19.94,19.93,19.93,45400.0,15.6499,15.6578,15.6499,15.6499,45400.0
2006-10-24 15:10:00,19.94,19.98,19.93,19.96,52400.0,15.6578,15.6892,15.6499,15.6735,52400.0
2006-10-24 15:15:00,19.96,19.98,19.96,19.98,28400.0,15.6735,15.6892,15.6735,15.6892,28400.0
2006-10-24 15:20:00,19.98,19.98,19.92,19.92,24000.0,15.6892,15.6892,15.6421,15.6421,24000.0
2006-10-24 15:25:00,19.93,19.93,19.9,19.9,25800.0,15.6499,15.6499,15.6264,15.6264,25800.0
2006-10-24 15:30:00,19.9,19.95,19.9,19.94,35800.0,15.6264,15.6656,15.6264,15.6578,35800.0
2006-10-24 15:35:00,19.94,19.95,19.91,19.93,30000.0,15.6578,15.6656,15.6342,15.6499,30000.0
2006-10-24 15:40:00,19.93,19.93,19.91,19.91,49000.0,15.6499,15.6499,15.6342,15.6342,49000.0
2006-10-24 15:45:00,19.92,19.93,19.9,19.91,44000.0,15.6421,15.6499,15.6264,15.6342,44000.0
2006-10-24 15:50:00,19.91,19.95,19.89,19.95,75400.0,15.6342,15.6656,15.6185,15.6656,75400.0
2006-10-24 15:55:00,19.95,19.96,19.91,19.93,108000.0,15.6656,15.6735,15.6342,15.6499,108000.0
2006-10-25 09:30:00,20.5,20.85,20.5,20.73,239600.0,16.0975,16.3724,16.0975,16.2781,239600.0
2006-10-25 09:35:00,20.78,20.99,20.78,20.97,181600.0,16.3174,16.4823,16.3174,16.4666,181600.0
2006-10-25 09:40:00,20.97,21.21,20.97,21.21,296200.0,16.4666,16.6551,16.4666,16.6551,296200.0
2006-10-25 09:45:00,21.24,21.25,21.11,21.18,176200.0,16.6786,16.6865,16.5765,16.6315,176200.0
2006-10-25 09:50:00,21.15,21.23,21.11,21.21,234000.0,16.6079,16.6708,16.5765,16.6551,234000.0
2006-10-25 09:55:00,21.22,21.25,21.14,21.17,157800.0,16.6629,16.6865,16.6001,16.6236,157800.0
2006-10-25 10:00:00,21.17,21.19,21.11,21.17,87200.0,16.6236,16.6394,16.5765,16.6236,87200.0
2006-10-25 10:05:00,21.16,21.2,21.12,21.17,97000.0,16.6158,16.6472,16.5844,16.6236,97000.0
2006-10-25 10:10:00,21.17,21.24,21.16,21.24,70800.0,16.6236,16.6786,16.6158,16.6786,70800.0
2006-10-25 10:15:00,21.23,21.3,21.23,21.29,88600.0,16.6708,16.7257,16.6708,16.7179,88600.0
2006-10-25 10:20:00,21.29,21.36,21.28,21.36,232800.0,16.7179,16.7728,16.71,16.7728,232800.0
2006-10-25 10:25:00,21.35,21.45,21.35,21.39,155600.0,16.765,16.8435,16.765,16.7964,155600.0
2006-10-25 10:30:00,21.36,21.5,21.36,21.48,286200.0,16.7728,16.8828,16.7728,16.8671,286200.0
2006-10-25 10:35:00,21.48,21.66,21.47,21.65,195600.0,16.8671,17.0084,16.8592,17.0006,195600.0
2006-10-25 10:40:00,21.66,21.77,21.64,21.65,252200.0,17.0084,17.0948,16.9927,17.0006,252200.0
2006-10-25 10:45:00,21.65,21.78,21.65,21.73,127800.0,17.0006,17.1026,17.0006,17.0634,127800.0
2006-10-25 10:50:00,21.73,21.75,21.67,21.73,144000.0,17.0634,17.0791,17.0163,17.0634,144000.0
2006-10-25 10:55:00,21.73,21.8,21.59,21.66,182200.0,17.0634,17.1184,16.9535,17.0084,182200.0
2006-10-25 11:00:00,21.68,21.69,21.55,21.57,117600.0,17.0241,17.032,16.922,16.9377,117600.0
2006-10-25 11:05:00,21.58,21.64,21.55,21.6,117800.0,16.9456,16.9927,16.922,16.9613,117800.0
2006-10-25 11:10:00,21.6,21.6,21.48,21.54,65800.0,16.9613,16.9613,16.8671,16.9142,65800.0
2006-10-25 11:15:00,21.54,21.58,21.46,21.55,147600.0,16.9142,16.9456,16.8514,16.922,147600.0
2006-10-25 11:20:00,21.53,21.61,21.5,21.57,137200.0,16.9063,16.9692,16.8828,16.9377,137200.0
2006-10-25 11:25:00,21.6,21.62,21.51,21.61,107800.0,16.9613,16.977,16.8906,16.9692,107800.0
2006-10-25 11:30:00,21.63,21.68,21.59,21.68,41600.0,16.9849,17.0241,16.9535,17.0241,41600.0
2006-10-25 11:35:00,21.68,21.68,21.55,21.6,69200.0,17.0241,17.0241,16.922,16.9613,69200.0
2006-10-25 11:40:00,21.6,21.62,21.51,21.55,51400.0,16.9613,16.977,16.8906,16.922,51400.0
2006-10-25 11:45:00,21.55,21.57,21.51,21.53,68400.0,16.922,16.9377,16.8906,16.9063,68400.0
2006-10-25 11:50:00,21.53,21.55,21.53,21.53,19000.0,16.9063,16.922,16.9063,16.9063,19000.0
2006-10-25 11:55:00,21.53,21.55,21.52,21.55,11800.0,16.9063,16.922,16.8985,16.922,11800.0
2006-10-25 12:00:00,21.55,21.59,21.54,21.59,159200.0,16.922,16.9535,16.9142,16.9535,159200.0
2006-10-25 12:05:00,21.61,21.62,21.54,21.57,43000.0,16.9692,16.977,16.9142,16.9377,43000.0
2006-10-25 12:10:00,21.56,21.59,21.53,21.58,52600.0,16.9299,16.9535,16.9063,16.9456,52600.0
2006-10-25 12:15:00,21.58,21.58,21.52,21.53,27200.0,16.9456,16.9456,16.8985,16.9063,27200.0
2006-10-25 12:20:00,21.53,21.53,21.53,21.53,11000.0,16.9063,16.9063,16.9063,16.9063,11000.0
2006-10-25 12:25:00,21.53,21.55,21.47,21.48,44000.0,16.9063,16.922,16.8592,16.8671,44000.0
2006-10-25 12:30:00,21.48,21.48,21.25,21.37,101400.0,16.8671,16.8671,16.6865,16.7807,101400.0
2006-10-25 12:35:00,21.38,21.48,21.38,21.48,98200.0,16.7886,16.8671,16.7886,16.8671,98200.0
2006-10-25 12:40:00,21.48,21.51,21.45,21.47,54200.0,16.8671,16.8906,16.8435,16.8592,54200.0
2006-10-25 12:45:00,21.47,21.52,21.39,21.51,102400.0,16.8592,16.8985,16.7964,16.8906,102400.0
2006-10-25 12:50:00,21.51,21.52,21.47,21.5,58000.0,16.8906,16.8985,16.8592,16.8828,58000.0
2006-10-25 12:55:00,21.5,21.53,21.35,21.38,71200.0,16.8828,16.9063,16.765,16.7886,71200.0
2006-10-25 13:00:00,21.38,21.38,21.24,21.25,98600.0,16.7886,16.7886,16.6786,16.6865,98600.0
2006-10-25 13:05:00,21.25,21.32,21.24,21.29,53800.0,16.6865,16.7414,16.6786,16.7179,53800.0
2006-10-25 13:10:00,21.29,21.31,21.27,21.27,64000.0,16.7179,16.7336,16.7022,16.7022,64000.0
2006-10-25 13:15:00,21.27,21.28,21.23,21.25,46600.0,16.7022,16.71,16.6708,16.6865,46600.0
2006-10-25 13:20:00,21.25,21.25,21.06,21.06,84200.0,16.6865,16.6865,16.5373,16.5373,84200.0
2006-10-25 13:25:00,21.07,21.11,20.98,20.99,119200.0,16.5451,16.5765,16.4745,16.4823,119200.0
2006-10-25 13:30:00,20.99,21.08,20.97,21.03,66400.0,16.4823,16.553,16.4666,16.5137,66400.0
2006-10-25 13:35:00,21.03,21.03,21.0,21.0,153000.0,16.5137,16.5137,16.4902,16.4902,153000.0
2006-10-25 13:40:00,21.0,21.04,21.0,21.04,88200.0,16.4902,16.5216,16.4902,16.5216,88200.0
2006-10-25 13:45:00,21.04,21.06,20.96,21.04,142000.0,16.5216,16.5373,16.4587,16.5216,142000.0
2006-10-25 13:50:00,21.06,21.09,21.05,21.06,43800.0,16.5373,16.5608,16.5294,16.5373,43800.0
2006-10-25 13:55:00,21.06,21.1,21.04,21.1,38400.0,16.5373,16.5687,16.5216,16.5687,38400.0
2006-10-25 14:00:00,21.1,21.1,21.05,21.06,44800.0,16.5687,16.5687,16.5294,16.5373,44800.0
2006-10-25 14:05:00,21.05,21.11,21.04,21.08,106000.0,16.5294,16.5765,16.5216,16.553,106000.0
2006-10-25 14:10:00,21.09,21.1,20.96,21.02,211200.0,16.5608,16.5687,16.4587,16.5059,211200.0
2006-10-25 14:15:00,21.0,21.07,20.97,21.0,81000.0,16.4902,16.5451,16.4666,16.4902,81000.0
2006-10-25 14:20:00,21.0,21.06,20.98,20.99,93600.0,16.4902,16.5373,16.4745,16.4823,93600.0
2006-10-25 14:25:00,21.0,21.06,20.98,20.99,59400.0,16.4902,16.5373,16.4745,16.4823,59400.0
2006-10-25 14:30:00,20.99,21.03,20.95,21.01,104000.0,16.4823,16.5137,16.4509,16.498,104000.0
2006-10-25 14:35:00,21.03,21.03,20.98,21.0,93600.0,16.5137,16.5137,16.4745,16.4902,93600.0
2006-10-25 14:40:00,21.0,21.05,20.96,20.99,43400.0,16.4902,16.5294,16.4587,16.4823,43400.0
2006-10-25 14:45:00,20.99,21.0,20.98,20.99,113600.0,16.4823,16.4902,16.4745,16.4823,113600.0
2006-10-25 14:50:00,20.99,21.04,20.98,20.98,84600.0,16.4823,16.5216,16.4745,16.4745,84600.0
2006-10-25 14:55:00,20.98,21.0,20.9,20.98,47600.0,16.4745,16.4902,16.4116,16.4745,47600.0
2006-10-25 15:00:00,20.98,21.03,20.98,21.03,71800.0,16.4745,16.5137,16.4745,16.5137,71800.0
2006-10-25 15:05:00,21.04,21.09,21.03,21.08,79000.0,16.5216,16.5608,16.5137,16.553,79000.0
2006-10-25 15:10:00,21.08,21.08,21.02,21.04,195600.0,16.553,16.553,16.5059,16.5216,195600.0
2006-10-25 15:15:00,21.04,21.04,20.96,21.02,141200.0,16.5216,16.5216,16.4587,16.5059,141200.0
2006-10-25 15:20:00,21.02,21.08,21.01,21.05,97400.0,16.5059,16.553,16.498,16.5294,97400.0
2006-10-25 15:25:00,21.05,21.15,21.03,21.04,160600.0,16.5294,16.6079,16.5137,16.5216,160600.0
2006-10-25 15:30:00,21.04,21.07,21.02,21.04,97600.0,16.5216,16.5451,16.5059,16.5216,97600.0
2006-10-25 15:35:00,21.04,21.13,21.01,21.08,117200.0,16.5216,16.5922,16.498,16.553,117200.0
2006-10-25 15:40:00,21.07,21.13,21.05,21.07,67200.0,16.5451,16.5922,16.5294,16.5451,67200.0
2006-10-25 15:45:00,21.07,21.07,21.0,21.02,131000.0,16.5451,16.5451,16.4902,16.5059,131000.0
2006-10-25 15:50:00,21.02,21.03,20.99,21.0,298800.0,16.5059,16.5137,16.4823,16.4902,298800.0
2006-10-25 15:55:00,20.99,21.0,20.89,20.89,399800.0,16.4823,16.4902,16.4038,16.4038,399800.0
2006-10-26 09:30:00,20.78,20.86,20.66,20.86,83200.0,16.3174,16.3802,16.2232,16.3802,83200.0
2006-10-26 09:35:00,20.86,20.92,20.78,20.8,82400.0,16.3802,16.4273,16.3174,16.3331,82400.0
2006-10-26 09:40:00,20.8,20.84,20.68,20.69,83200.0,16.3331,16.3645,16.2389,16.2467,83200.0
2006-10-26 09:45:00,20.69,20.79,20.63,20.68,40800.0,16.2467,16.3253,16.1996,16.2389,40800.0
2006-10-26 09:50:00,20.67,20.68,20.63,20.64,34600.0,16.231,16.2389,16.1996,16.2075,34600.0
2006-10-26 09:55:00,20.64,20.64,20.59,20.62,49200.0,16.2075,16.2075,16.1682,16.1918,49200.0
2006-10-26 10:00:00,20.62,20.62,20.5,20.5,75800.0,16.1918,16.1918,16.0975,16.0975,75800.0
2006-10-26 10:05:00,20.53,20.58,20.53,20.54,57200.0,16.1211,16.1604,16.1211,16.1289,57200.0
2006-10-26 10:10:00,20.54,20.55,20.46,20.48,170400.0,16.1289,16.1368,16.0661,16.0818,170400.0
2006-10-26 10:15:00,20.53,20.53,20.48,20.5,76000.0,16.1211,16.1211,16.0818,16.0975,76000.0
2006-10-26 10:20:00,20.5,20.53,20.45,20.51,94800.0,16.0975,16.1211,16.0583,16.1054,94800.0
2006-10-26 10:25:00,20.51,20.53,20.48,20.52,120800.0,16.1054,16.1211,16.0818,16.1132,120800.0
2006-10-26 10:30:00,20.52,20.54,20.5,20.54,74800.0,16.1132,16.1289,16.0975,16.1289,74800.0
2006-10-26 10:35:00,20.56,20.57,20.54,20.54,29000.0,16.1446,16.1525,16.1289,16.1289,29000.0
2006-10-26 10:40:00,20.52,20.54,20.5,20.51,35400.0,16.1132,16.1289,16.0975,16.1054,35400.0
2006-10-26 10:45:00,20.51,20.54,20.49,20.5,46400.0,16.1054,16.1289,16.0897,16.0975,46400.0
2006-10-26 10:50:00,20.5,20.52,20.49,20.5,43600.0,16.0975,16.1132,16.0897,16.0975,43600.0
2006-10-26 10:55:00,20.5,20.56,20.5,20.55,18600.0,16.0975,16.1446,16.0975,16.1368,18600.0
2006-10-26 11:00:00,20.55,20.55,20.51,20.51,39600.0,16.1368,16.1368,16.1054,16.1054,39600.0
2006-10-26 11:05:00,20.5,20.55,20.47,20.54,35800.0,16.0975,16.1368,16.074,16.1289,35800.0
2006-10-26 11:10:00,20.52,20.53,20.5,20.5,64400.0,16.1132,16.1211,16.0975,16.0975,64400.0
2006-10-26 11:15:00,20.5,20.53,20.49,20.51,52600.0,16.0975,16.1211,16.0897,16.1054,52600.0
2006-10-26 11:20:00,20.51,20.56,20.5,20.55,32200.0,16.1054,16.1446,16.0975,16.1368,32200.0
2006-10-26 11:25:00,20.55,20.55,20.49,20.5,34600.0,16.1368,16.1368,16.0897,16.0975,34600.0
2006-10-26 11:30:00,20.5,20.55,20.5,20.55,63800.0,16.0975,16.1368,16.0975,16.1368,63800.0
2006-10-26 11:35:00,20.54,20.55,20.51,20.52,45000.0,16.1289,16.1368,16.1054,16.1132,45000.0
2006-10-26 11:40:00,20.51,20.52,20.5,20.5,23200.0,16.1054,16.1132,16.0975,16.0975,23200.0
2006-10-26 11:45:00,20.5,20.51,20.48,20.5,36400.0,16.0975,16.1054,16.0818,16.0975,36400.0
2006-10-26 11:50:00,20.5,20.52,20.49,20.5,42600.0,16.0975,16.1132,16.0897,16.0975,42600.0
2006-10-26 11:55:00,20.5,20.52,20.49,20.5,43200.0,16.0975,16.1132,16.0897,16.0975,43200.0
2006-10-26 12:00:00,20.5,20.52,20.47,20.52,35200.0,16.0975,16.1132,16.074,16.1132,35200.0
2006-10-26 12:05:00,20.52,20.56,20.52,20.54,47400.0,16.1132,16.1446,16.1132,16.1289,47400.0
2006-10-26 12:10:00,20.54,20.56,20.53,20.55,35200.0,16.1289,16.1446,16.1211,16.1368,35200.0
2006-10-26 12:15:00,20.55,20.55,20.54,20.55,44800.0,16.1368,16.1368,16.1289,16.1368,44800.0
2006-10-26 12:20:00,20.55,20.55,20.53,20.54,65000.0,16.1368,16.1368,16.1211,16.1289,65000.0
2006-10-26 12:25:00,20.54,20.55,20.53,20.55,27200.0,16.1289,16.1368,16.1211,16.1368,27200.0
2006-10-26 12:30:00,20.55,20.55,20.53,20.53,17200.0,16.1368,16.1368,16.1211,16.1211,17200.0
2006-10-26 12:35:00,20.53,20.55,20.53,20.54,45000.0,16.1211,16.1368,16.1211,16.1289,45000.0
2006-10-26 12:40:00,20.55,20.55,20.53,20.53,39400.0,16.1368,16.1368,16.1211,16.1211,39400.0
2006-10-26 12:45:00,20.54,20.54,20.52,20.52,35200.0,16.1289,16.1289,16.1132,16.1132,35200.0
2006-10-26 12:50:00,20.52,20.55,20.52,20.55,32200.0,16.1132,16.1368,16.1132,16.1368,32200.0
2006-10-26 12:55:00,20.55,20.55,20.54,20.55,23800.0,16.1368,16.1368,16.1289,16.1368,23800.0
2006-10-26 13:00:00,20.55,20.55,20.5,20.55,86000.0,16.1368,16.1368,16.0975,16.1368,86000.0
2006-10-26 13:05:00,20.55,20.55,20.52,20.52,34800.0,16.1368,16.1368,16.1132,16.1132,34800.0
2006-10-26 13:10:00,20.52,20.55,20.5,20.5,201400.0,16.1132,16.1368,16.0975,16.0975,201400.0
2006-10-26 13:15:00,20.51,20.52,20.49,20.5,59600.0,16.1054,16.1132,16.0897,16.0975,59600.0
2006-10-26 13:20:00,20.5,20.5,20.49,20.49,37200.0,16.0975,16.0975,16.0897,16.0897,37200.0
2006-10-26 13:25:00,20.49,20.5,20.49,20.5,36000.0,16.0897,16.0975,16.0897,16.0975,36000.0
2006-10-26 13:30:00,20.5,20.5,20.5,20.5,24200.0,16.0975,16.0975,16.0975,16.0975,24200.0
2006-10-26 13:35:00,20.5,20.5,20.49,20.5,32800.0,16.0975,16.0975,16.0897,16.0975,32800.0
2006-10-26 13:40:00,20.5,20.5,20.48,20.49,24800.0,16.0975,16.0975,16.0818,16.0897,24800.0
2006-10-26 13:45:00,20.5,20.53,20.49,20.53,21800.0,16.0975,16.1211,16.0897,16.1211,21800.0
2006-10-26 13:50:00,20.52,20.52,20.49,20.49,24400.0,16.1132,16.1132,16.0897,16.0897,24400.0
2006-10-26 13:55:00,20.5,20.52,20.5,20.5,26800.0,16.0975,16.1132,16.0975,16.0975,26800.0
2006-10-26 14:00:00,20.51,20.52,20.5,20.52,19400.0,16.1054,16.1132,16.0975,16.1132,19400.0
2006-10-26 14:05:00,20.52,20.53,20.5,20.5,90600.0,16.1132,16.1211,16.0975,16.0975,90600.0
2006-10-26 14:10:00,20.5,20.53,20.46,20.49,72400.0,16.0975,16.1211,16.0661,16.0897,72400.0
2006-10-26 14:15:00,20.48,20.52,20.47,20.52,25000.0,16.0818,16.1132,16.074,16.1132,25000.0
2006-10-26 14:20:00,20.52,20.53,20.51,20.51,24800.0,16.1132,16.1211,16.1054,16.1054,24800.0
2006-10-26 14:25:00,20.5,20.52,20.49,20.5,52200.0,16.0975,16.1132,16.0897,16.0975,52200.0
2006-10-26 14:30:00,20.5,20.53,20.5,20.5,53600.0,16.0975,16.1211,16.0975,16.0975,53600.0
2006-10-26 14:35:00,20.5,20.5,20.5,20.5,43800.0,16.0975,16.0975,16.0975,16.0975,43800.0
2006-10-26 14:40:00,20.5,20.52,20.5,20.5,58200.0,16.0975,16.1132,16.0975,16.0975,58200.0
2006-10-26 14:45:00,20.5,20.52,20.49,20.5,54400.0,16.0975,16.1132,16.0897,16.0975,54400.0
2006-10-26 14:50:00,20.5,20.54,20.5,20.53,31200.0,16.0975,16.1289,16.0975,16.1211,31200.0
2006-10-26 14:55:00,20.53,20.55,20.52,20.55,11800.0,16.1211,16.1368,16.1132,16.1368,11800.0
2006-10-26 15:00:00,20.55,20.57,20.49,20.5,51400.0,16.1368,16.1525,16.0897,16.0975,51400.0
2006-10-26 15:05:00,20.5,20.5,20.49,20.5,48000.0,16.0975,16.0975,16.0897,16.0975,48000.0
2006-10-26 15:10:00,20.5,20.5,20.5,20.5,33200.0,16.0975,16.0975,16.0975,16.0975,33200.0
2006-10-26 15:15:00,20.5,20.5,20.5,20.5,16200.0,16.0975,16.0975,16.0975,16.0975,16200.0
2006-10-26 15:20:00,20.5,20.5,20.48,20.48,52800.0,16.0975,16.0975,16.0818,16.0818,52800.0
2006-10-26 15:25:00,20.49,20.5,20.43,20.43,69000.0,16.0897,16.0975,16.0426,16.0426,69000.0
2006-10-26 15:30:00,20.43,20.45,20.41,20.45,69600.0,16.0426,16.0583,16.0269,16.0583,69600.0
2006-10-26 15:35:00,20.45,20.48,20.45,20.47,87600.0,16.0583,16.0818,16.0583,16.074,87600.0
2006-10-26 15:40:00,20.47,20.48,20.35,20.36,151200.0,16.074,16.0818,15.9797,15.9876,151200.0
2006-10-26 15:45:00,20.36,20.36,20.25,20.25,168000.0,15.9876,15.9876,15.9012,15.9012,168000.0
2006-10-26 15:50:00,20.25,20.25,20.24,20.24,203800.0,15.9012,15.9012,15.8934,15.8934,203800.0
2006-10-26 15:55:00,20.25,20.34,20.24,20.32,191200.0,15.9012,15.9719,15.8934,15.9562,191200.0
2006-10-27 09:30:00,20.3,20.33,20.3,20.31,42800.0,15.9405,15.964,15.9405,15.9483,42800.0
2006-10-27 09:35:00,20.28,20.33,20.25,20.28,38200.0,15.9248,15.964,15.9012,15.9248,38200.0
2006-10-27 09:40:00,20.27,20.33,20.26,20.29,88000.0,15.9169,15.964,15.9091,15.9326,88000.0
2006-10-27 09:45:00,20.29,20.33,20.27,20.32,117000.0,15.9326,15.964,15.9169,15.9562,117000.0
2006-10-27 09:50:00,20.31,20.47,20.29,20.43,90400.0,15.9483,16.074,15.9326,16.0426,90400.0
2006-10-27 09:55:00,20.43,20.52,20.43,20.51,34200.0,16.0426,16.1132,16.0426,16.1054,34200.0
2006-10-27 10:00:00,20.52,20.55,20.47,20.5,35600.0,16.1132,16.1368,16.074,16.0975,35600.0
2006-10-27 10:05:00,20.5,20.51,20.43,20.43,93600.0,16.0975,16.1054,16.0426,16.0426,93600.0
2006-10-27 10:10:00,20.41,20.48,20.4,20.48,30800.0,16.0269,16.0818,16.019,16.0818,30800.0
2006-10-27 10:15:00,20.48,20.48,20.41,20.42,42600.0,16.0818,16.0818,16.0269,16.0347,42600.0
2006-10-27 10:20:00,20.41,20.48,20.4,20.43,95000.0,16.0269,16.0818,16.019,16.0426,95000.0
2006-10-27 10:25:00,20.42,20.43,20.35,20.36,51200.0,16.0347,16.0426,15.9797,15.9876,51200.0
2006-10-27 10:30:00,20.36,20.38,20.35,20.37,34200.0,15.9876,16.0033,15.9797,15.9955,34200.0
2006-10-27 10:35:00,20.36,20.47,20.36,20.45,108400.0,15.9876,16.074,15.9876,16.0583,108400.0
2006-10-27 10:40:00,20.44,20.44,20.31,20.38,225000.0,16.0504,16.0504,15.9483,16.0033,225000.0
2006-10-27 10:45:00,20.38,20.44,20.35,20.35,76800.0,16.0033,16.0504,15.9797,15.9797,76800.0
2006-10-27 10:50:00,20.36,20.42,20.35,20.42,36400.0,15.9876,16.0347,15.9797,16.0347,36400.0
2006-10-27 10:55:00,20.42,20.43,20.39,20.39,20600.0,16.0347,16.0426,16.0112,16.0112,20600.0
2006-10-27 11:00:00,20.4,20.45,20.38,20.39,102200.0,16.019,16.0583,16.0033,16.0112,102200.0
2006-10-27 11:05:00,20.39,20.43,20.39,20.4,116200.0,16.0112,16.0426,16.0112,16.019,116200.0
2006-10-27 11:10:00,20.4,20.4,20.37,20.39,48400.0,16.019,16.019,15.9955,16.0112,48400.0
2006-10-27 11:15:00,20.39,20.4,20.36,20.38,46200.0,16.0112,16.019,15.9876,16.0033,46200.0
2006-10-27 11:20:00,20.38,20.39,20.36,20.39,48200.0,16.0033,16.0112,15.9876,16.0112,48200.0
2006-10-27 11:25:00,20.38,20.4,20.38,20.39,19800.0,16.0033,16.019,16.0033,16.0112,19800.0
2006-10-27 11:30:00,20.39,20.4,20.38,20.4,10200.0,16.0112,16.019,16.0033,16.019,10200.0
2006-10-27 11:35:00,20.39,20.44,20.39,20.42,73800.0,16.0112,16.0504,16.0112,16.0347,73800.0
2006-10-27 11:40:00,20.42,20.42,20.38,20.38,79400.0,16.0347,16.0347,16.0033,16.0033,79400.0
2006-10-27 11:45:00,20.38,20.4,20.31,20.32,122600.0,16.0033,16.019,15.9483,15.9562,122600.0
2006-10-27 11:50:00,20.32,20.34,20.27,20.27,86000.0,15.9562,15.9719,15.9169,15.9169,86000.0
2006-10-27 11:55:00,20.27,20.28,20.24,20.26,125200.0,15.9169,15.9248,15.8934,15.9091,125200.0
2006-10-27 12:00:00,20.26,20.28,20.22,20.24,67400.0,15.9091,15.9248,15.8777,15.8934,67400.0
2006-10-27 12:05:00,20.24,20.25,20.22,20.24,59400.0,15.8934,15.9012,15.8777,15.8934,59400.0
2006-10-27 12:10:00,20.24,20.27,20.24,20.25,20000.0,15.8934,15.9169,15.8934,15.9012,20000.0
2006-10-27 12:15:00,20.27,20.32,20.27,20.32,21000.0,15.9169,15.9562,15.9169,15.9562,21000.0
2006-10-27 12:20:00,20.3,20.33,20.3,20.3,19400.0,15.9405,15.964,15.9405,15.9405,19400.0
2006-10-27 12:25:00,20.3,20.31,20.25,20.25,16000.0,15.9405,15.9483,15.9012,15.9012,16000.0
2006-10-27 12:30:00,20.26,20.26,20.24,20.26,23400.0,15.9091,15.9091,15.8934,15.9091,23400.0
2006-10-27 12:35:00,20.25,20.27,20.24,20.25,19800.0,15.9012,15.9169,15.8934,15.9012,19800.0
2006-10-27 12:40:00,20.25,20.28,20.25,20.28,131600.0,15.9012,15.9248,15.9012,15.9248,131600.0
2006-10-27 12:45:00,20.28,20.31,20.28,20.31,14600.0,15.9248,15.9483,15.9248,15.9483,14600.0
2006-10-27 12:50:00,20.31,20.33,20.3,20.33,5200.0,15.9483,15.964,15.9405,15.964,5200.0
2006-10-27 12:55:00,20.33,20.35,20.33,20.34,24000.0,15.964,15.9797,15.964,15.9719,24000.0
2006-10-27 13:00:00,20.34,20.34,20.3,20.32,39200.0,15.9719,15.9719,15.9405,15.9562,39200.0
2006-10-27 13:05:00,20.32,20.35,20.32,20.35,14400.0,15.9562,15.9797,15.9562,15.9797,14400.0
2006-10-27 13:10:00,20.34,20.36,20.34,20.36,24200.0,15.9719,15.9876,15.9719,15.9876,24200.0
2006-10-27 13:15:00,20.35,20.36,20.34,20.35,38800.0,15.9797,15.9876,15.9719,15.9797,38800.0
2006-10-27 13:20:00,20.35,20.36,20.34,20.34,19600.0,15.9797,15.9876,15.9719,15.9719,19600.0
2006-10-27 13:25:00,20.34,20.34,20.34,20.34,18000.0,15.9719,15.9719,15.9719,15.9719,18000.0
2006-10-27 13:30:00,20.34,20.34,20.32,20.34,25600.0,15.9719,15.9719,15.9562,15.9719,25600.0
2006-10-27 13:35:00,20.34,20.35,20.3,20.32,17200.0,15.9719,15.9797,15.9405,15.9562,17200.0
2006-10-27 13:40:00,20.32,20.33,20.31,20.32,17400.0,15.9562,15.964,15.9483,15.9562,17400.0
2006-10-27 13:45:00,20.31,20.32,20.3,20.3,18200.0,15.9483,15.9562,15.9405,15.9405,18200.0
2006-10-27 13:50:00,20.29,20.3,20.29,20.29,24000.0,15.9326,15.9405,15.9326,15.9326,24000.0
2006-10-27 13:55:00,20.29,20.29,20.27,20.27,19400.0,15.9326,15.9326,15.9169,15.9169,19400.0
2006-10-27 14:00:00,20.27,20.27,20.23,20.25,28200.0,15.9169,15.9169,15.8855,15.9012,28200.0
2006-10-27 14:05:00,20.24,20.24,20.23,20.23,34600.0,15.8934,15.8934,15.8855,15.8855,34600.0
2006-10-27 14:10:00,20.23,20.25,20.22,20.23,32600.0,15.8855,15.9012,15.8777,15.8855,32600.0
2006-10-27 14:15:00,20.23,20.23,20.21,20.21,16200.0,15.8855,15.8855,15.8698,15.8698,16200.0
2006-10-27 14:20:00,20.21,20.22,20.19,20.2,42800.0,15.8698,15.8777,15.8541,15.862,42800.0
2006-10-27 14:25:00,20.2,20.22,20.16,20.21,129800.0,15.862,15.8777,15.8306,15.8698,129800.0
2006-10-27 14:30:00,20.2,20.21,20.16,20.17,22200.0,15.862,15.8698,15.8306,15.8384,22200.0
2006-10-27 14:35:00,20.17,20.17,20.14,20.15,21400.0,15.8384,15.8384,15.8148,15.8227,21400.0
2006-10-27 14:40:00,20.15,20.16,20.13,20.14,16000.0,15.8227,15.8306,15.807,15.8148,16000.0
2006-10-27 14:45:00,20.15,20.17,20.14,20.17,12200.0,15.8227,15.8384,15.8148,15.8384,12200.0
2006-10-27 14:50:00,20.17,20.18,20.14,20.14,40000.0,15.8384,15.8463,15.8148,15.8148,40000.0
2006-10-27 14:55:00,20.14,20.14,20.07,20.08,62000.0,15.8148,15.8148,15.7599,15.7677,62000.0
2006-10-27 15:00:00,20.08,20.09,20.03,20.05,117600.0,15.7677,15.7756,15.7285,15.7442,117600.0
2006-10-27 15:05:00,20.05,20.09,20.04,20.08,53600.0,15.7442,15.7756,15.7363,15.7677,53600.0
2006-10-27 15:10:00,20.09,20.12,20.0,20.07,75400.0,15.7756,15.7991,15.7049,15.7599,75400.0
2006-10-27 15:15:00,20.07,20.09,20.05,20.06,63600.0,15.7599,15.7756,15.7442,15.752,63600.0
2006-10-27 15:20:00,20.06,20.11,20.06,20.11,43000.0,15.752,15.7913,15.752,15.7913,43000.0
2006-10-27 15:25:00,20.11,20.11,20.06,20.06,26400.0,15.7913,15.7913,15.752,15.752,26400.0
2006-10-27 15:30:00,20.07,20.07,20.02,20.02,58600.0,15.7599,15.7599,15.7206,15.7206,58600.0
2006-10-27 15:35:00,20.02,20.05,20.02,20.04,48000.0,15.7206,15.7442,15.7206,15.7363,48000.0
2006-10-27 15:40:00,20.04,20.04,20.0,20.01,116000.0,15.7363,15.7363,15.7049,15.7128,116000.0
2006-10-27 15:45:00,20.0,20.0,19.93,19.98,180000.0,15.7049,15.7049,15.6499,15.6892,180000.0
2006-10-27 15:50:00,19.98,20.07,19.98,20.07,116200.0,15.6892,15.7599,15.6892,15.7599,116200.0
2006-10-27 15:55:00,20.07,20.07,19.99,20.01,131400.0,15.7599,15.7599,15.6971,15.7128,131400.0
2006-10-30 09:30:00,19.9,20.09,19.9,20.09,42400.0,15.6264,15.7756,15.6264,15.7756,42400.0
2006-10-30 09:35:00,20.07,20.11,19.94,19.94,38000.0,15.7599,15.7913,15.6578,15.6578,38000.0
2006-10-30 09:40:00,19.93,19.98,19.92,19.97,18000.0,15.6499,15.6892,15.6421,15.6814,18000.0
2006-10-30 09:45:00,20.0,20.03,19.97,19.97,20200.0,15.7049,15.7285,15.6814,15.6814,20200.0
2006-10-30 09:50:00,19.98,19.99,19.92,19.93,26800.0,15.6892,15.6971,15.6421,15.6499,26800.0
2006-10-30 09:55:00,19.93,19.97,19.93,19.93,22000.0,15.6499,15.6814,15.6499,15.6499,22000.0
2006-10-30 10:00:00,19.93,19.97,19.93,19.97,14600.0,15.6499,15.6814,15.6499,15.6814,14600.0
2006-10-30 10:05:00,19.96,19.98,19.96,19.97,38200.0,15.6735,15.6892,15.6735,15.6814,38200.0
2006-10-30 10:10:00,19.97,20.03,19.97,20.02,34400.0,15.6814,15.7285,15.6814,15.7206,34400.0
2006-10-30 10:15:00,20.02,20.02,19.97,19.97,17000.0,15.7206,15.7206,15.6814,15.6814,17000.0
2006-10-30 10:20:00,19.97,19.99,19.96,19.99,18400.0,15.6814,15.6971,15.6735,15.6971,18400.0
2006-10-30 10:25:00,19.99,20.0,19.97,20.0,22600.0,15.6971,15.7049,15.6814,15.7049,22600.0
2006-10-30 10:30:00,20.0,20.02,20.0,20.0,92600.0,15.7049,15.7206,15.7049,15.7049,92600.0
2006-10-30 10:35:00,20.01,20.02,19.99,19.99,44000.0,15.7128,15.7206,15.6971,15.6971,44000.0
2006-10-30 10:40:00,19.99,20.01,19.99,20.0,42000.0,15.6971,15.7128,15.6971,15.7049,42000.0
2006-10-30 10:45:00,20.0,20.01,20.0,20.01,28000.0,15.7049,15.7128,15.7049,15.7128,28000.0
2006-10-30 10:50:00,20.01,20.05,20.0,20.0,36400.0,15.7128,15.7442,15.7049,15.7049,36400.0
2006-10-30 10:55:00,20.0,20.02,20.0,20.02,8800.0,15.7049,15.7206,15.7049,15.7206,8800.0
2006-10-30 11:00:00,20.02,20.04,20.02,20.02,52000.0,15.7206,15.7363,15.7206,15.7206,52000.0
2006-10-30 11:05:00,20.02,20.05,20.01,20.05,42800.0,15.7206,15.7442,15.7128,15.7442,42800.0
2006-10-30 11:10:00,20.05,20.05,20.02,20.04,59400.0,15.7442,15.7442,15.7206,15.7363,59400.0
2006-10-30 11:15:00,20.03,20.04,20.02,20.03,24400.0,15.7285,15.7363,15.7206,15.7285,24400.0
2006-10-30 11:20:00,20.03,20.03,20.01,20.02,20400.0,15.7285,15.7285,15.7128,15.7206,20400.0
2006-10-30 11:25:00,20.03,20.03,20.0,20.0,19600.0,15.7285,15.7285,15.7049,15.7049,19600.0
2006-10-30 11:30:00,20.0,20.0,20.0,20.0,26200.0,15.7049,15.7049,15.7049,15.7049,26200.0
2006-10-30 11:35:00,20.0,20.03,20.0,20.03,15000.0,15.7049,15.7285,15.7049,15.7285,15000.0
2006-10-30 11:40:00,20.02,20.03,20.02,20.02,22000.0,15.7206,15.7285,15.7206,15.7206,22000.0
2006-10-30 11:45:00,20.03,20.03,20.0,20.01,21200.0,15.7285,15.7285,15.7049,15.7128,21200.0
2006-10-30 11:50:00,20.01,20.06,20.01,20.03,36400.0,15.7128,15.752,15.7128,15.7285,36400.0
2006-10-30 11:55:00,20.03,20.05,20.03,20.05,35000.0,15.7285,15.7442,15.7285,15.7442,35000.0
2006-10-30 12:00:00,20.04,20.05,20.02,20.03,32600.0,15.7363,15.7442,15.7206,15.7285,32600.0
2006-10-30 12:05:00,20.03,20.03,20.01,20.02,18200.0,15.7285,15.7285,15.7128,15.7206,18200.0
2006-10-30 12:10:00,20.02,20.06,20.02,20.05,57800.0,15.7206,15.752,15.7206,15.7442,57800.0
2006-10-30 12:15:00,20.04,20.05,20.0,20.0,17000.0,15.7363,15.7442,15.7049,15.7049,17000.0
2006-10-30 12:20:00,20.0,20.04,19.99,20.04,19800.0,15.7049,15.7363,15.6971,15.7363,19800.0
2006-10-30 12:25:00,20.05,20.06,20.02,20.02,22800.0,15.7442,15.752,15.7206,15.7206,22800.0
2006-10-30 12:30:00,20.02,20.02,19.99,20.0,29400.0,15.7206,15.7206,15.6971,15.7049,29400.0
2006-10-30 12:35:00,20.01,20.01,19.99,20.0,37800.0,15.7128,15.7128,15.6971,15.7049,37800.0
2006-10-30 12:40:00,20.0,20.02,20.0,20.02,29200.0,15.7049,15.7206,15.7049,15.7206,29200.0
2006-10-30 12:45:00,20.02,20.02,20.0,20.02,24400.0,15.7206,15.7206,15.7049,15.7206,24400.0
2006-10-30 12:50:00,20.01,20.02,20.0,20.02,26800.0,15.7128,15.7206,15.7049,15.7206,26800.0
2006-10-30 12:55:00,20.02,20.06,20.02,20.06,32200.0,15.7206,15.752,15.7206,15.752,32200.0
2006-10-30 13:00:00,20.06,20.07,20.03,20.03,32600.0,15.752,15.7599,15.7285,15.7285,32600.0
2006-10-30 13:05:00,20.03,20.05,20.02,20.04,21400.0,15.7285,15.7442,15.7206,15.7363,21400.0
2006-10-30 13:10:00,20.05,20.06,20.03,20.03,15600.0,15.7442,15.752,15.7285,15.7285,15600.0
2006-10-30 13:15:00,20.04,20.05,20.02,20.02,35200.0,15.7363,15.7442,15.7206,15.7206,35200.0
2006-10-30 13:20:00,20.02,20.05,20.0,20.01,46800.0,15.7206,15.7442,15.7049,15.7128,46800.0
2006-10-30 13:25:00,20.01,20.02,19.99,20.02,25400.0,15.7128,15.7206,15.6971,15.7206,25400.0
2006-10-30 13:30:00,20.02,20.02,20.0,20.01,23000.0,15.7206,15.7206,15.7049,15.7128,23000.0
2006-10-30 13:35:00,20.02,20.02,19.99,20.0,31400.0,15.7206,15.7206,15.6971,15.7049,31400.0
2006-10-30 13:40:00,20.0,20.0,19.99,19.99,47200.0,15.7049,15.7049,15.6971,15.6971,47200.0
2006-10-30 13:45:00,19.99,20.0,19.99,20.0,28400.0,15.6971,15.7049,15.6971,15.7049,28400.0
2006-10-30 13:50:00,20.0,20.0,19.98,19.99,48800.0,15.7049,15.7049,15.6892,15.6971,48800.0
2006-10-30 13:55:00,19.98,20.0,19.98,20.0,20400.0,15.6892,15.7049,15.6892,15.7049,20400.0
2006-10-30 14:00:00,19.99,20.0,19.99,19.99,35000.0,15.6971,15.7049,15.6971,15.6971,35000.0
2006-10-30 14:05:00,19.99,20.0,19.99,20.0,24600.0,15.6971,15.7049,15.6971,15.7049,24600.0
2006-10-30 14:10:00,20.0,20.0,19.97,19.99,47800.0,15.7049,15.7049,15.6814,15.6971,47800.0
2006-10-30 14:15:00,19.98,20.0,19.98,20.0,11400.0,15.6892,15.7049,15.6892,15.7049,11400.0
2006-10-30 14:20:00,19.99,20.0,19.99,20.0,19000.0,15.6971,15.7049,15.6971,15.7049,19000.0
2006-10-30 14:25:00,20.0,20.0,20.0,20.0,21200.0,15.7049,15.7049,15.7049,15.7049,21200.0
2006-10-30 14:30:00,20.0,20.0,19.98,20.0,20400.0,15.7049,15.7049,15.6892,15.7049,20400.0
2006-10-30 14:35:00,20.0,20.0,19.99,19.99,23600.0,15.7049,15.7049,15.6971,15.6971,23600.0
2006-10-30 14:40:00,19.99,20.0,19.99,20.0,21400.0,15.6971,15.7049,15.6971,15.7049,21400.0
2006-10-30 14:45:00,20.0,20.0,19.97,19.98,29400.0,15.7049,15.7049,15.6814,15.6892,29400.0
2006-10-30 14:50:00,19.98,19.99,19.98,19.98,20400.0,15.6892,15.6971,15.6892,15.6892,20400.0
2006-10-30 14:55:00,19.99,20.0,19.98,19.99,16600.0,15.6971,15.7049,15.6892,15.6971,16600.0
2006-10-30 15:00:00,19.99,20.0,19.98,19.99,28800.0,15.6971,15.7049,15.6892,15.6971,28800.0
2006-10-30 15:05:00,19.99,20.0,19.99,20.0,26600.0,15.6971,15.7049,15.6971,15.7049,26600.0
2006-10-30 15:10:00,20.0,20.0,19.99,20.0,17800.0,15.7049,15.7049,15.6971,15.7049,17800.0
2006-10-30 15:15:00,20.0,20.0,19.98,19.98,34600.0,15.7049,15.7049,15.6892,15.6892,34600.0
2006-10-30 15:20:00,19.98,19.99,19.94,19.97,45600.0,15.6892,15.6971,15.6578,15.6814,45600.0
2006-10-30 15:25:00,19.98,20.0,19.98,20.0,26200.0,15.6892,15.7049,15.6892,15.7049,26200.0
2006-10-30 15:30:00,20.0,20.0,19.98,19.99,39400.0,15.7049,15.7049,15.6892,15.6971,39400.0
2006-10-30 15:35:00,19.99,20.0,19.99,20.0,37400.0,15.6971,15.7049,15.6971,15.7049,37400.0
2006-10-30 15:40:00,20.0,20.0,20.0,20.0,70400.0,15.7049,15.7049,15.7049,15.7049,70400.0
2006-10-30 15:45:00,20.0,20.0,19.99,19.99,88400.0,15.7049,15.7049,15.6971,15.6971,88400.0
2006-10-30 15:50:00,19.99,19.99,19.96,19.98,47600.0,15.6971,15.6971,15.6735,15.6892,47600.0
2006-10-30 15:55:00,19.97,20.0,19.97,19.99,87600.0,15.6814,15.7049,15.6814,15.6971,87600.0
2006-10-31 09:30:00,19.9,19.95,19.86,19.93,69000.0,15.6264,15.6656,15.595,15.6499,69000.0
2006-10-31 09:35:00,19.92,19.92,19.89,19.91,26000.0,15.6421,15.6421,15.6185,15.6342,26000.0
2006-10-31 09:40:00,19.91,19.91,19.87,19.87,31800.0,15.6342,15.6342,15.6028,15.6028,31800.0
2006-10-31 09:45:00,19.86,19.86,19.81,19.85,21400.0,15.595,15.595,15.5557,15.5871,21400.0
2006-10-31 09:50:00,19.85,19.95,19.85,19.95,19400.0,15.5871,15.6656,15.5871,15.6656,19400.0
2006-10-31 09:55:00,19.95,20.0,19.89,19.9,31800.0,15.6656,15.7049,15.6185,15.6264,31800.0
2006-10-31 10:00:00,19.89,19.99,19.87,19.91,38400.0,15.6185,15.6971,15.6028,15.6342,38400.0
2006-10-31 10:05:00,19.89,19.89,19.83,19.84,16800.0,15.6185,15.6185,15.5714,15.5793,16800.0
2006-10-31 10:10:00,19.84,19.85,19.76,19.83,41600.0,15.5793,15.5871,15.5165,15.5714,41600.0
2006-10-31 10:15:00,19.84,19.84,19.8,19.8,32000.0,15.5793,15.5793,15.5479,15.5479,32000.0
2006-10-31 10:20:00,19.8,19.86,19.79,19.86,44200.0,15.5479,15.595,15.54,15.595,44200.0
2006-10-31 10:25:00,19.85,19.86,19.82,19.83,19600.0,15.5871,15.595,15.5636,15.5714,19600.0
2006-10-31 10:30:00,19.84,19.84,19.79,19.8,68600.0,15.5793,15.5793,15.54,15.5479,68600.0
2006-10-31 10:35:00,19.8,19.81,19.78,19.8,34400.0,15.5479,15.5557,15.5322,15.5479,34400.0
2006-10-31 10:40:00,19.8,19.81,19.78,19.79,35600.0,15.5479,15.5557,15.5322,15.54,35600.0
2006-10-31 10:45:00,19.79,19.8,19.77,19.78,38400.0,15.54,15.5479,15.5243,15.5322,38400.0
2006-10-31 10:50:00,19.78,19.84,19.78,19.83,24400.0,15.5322,15.5793,15.5322,15.5714,24400.0
2006-10-31 10:55:00,19.84,19.9,19.84,19.9,16600.0,15.5793,15.6264,15.5793,15.6264,16600.0
2006-10-31 11:00:00,19.89,19.89,19.83,19.83,95800.0,15.6185,15.6185,15.5714,15.5714,95800.0
2006-10-31 11:05:00,19.83,19.88,19.81,19.85,33600.0,15.5714,15.6107,15.5557,15.5871,33600.0
2006-10-31 11:10:00,19.86,19.89,19.85,19.87,32600.0,15.595,15.6185,15.5871,15.6028,32600.0
2006-10-31 11:15:00,19.87,19.88,19.82,19.84,27200.0,15.6028,15.6107,15.5636,15.5793,27200.0
2006-10-31 11:20:00,19.84,19.85,19.83,19.85,37400.0,15.5793,15.5871,15.5714,15.5871,37400.0
2006-10-31 11:25:00,19.85,19.85,19.84,19.84,42400.0,15.5871,15.5871,15.5793,15.5793,42400.0
2006-10-31 11:30:00,19.84,19.85,19.83,19.85,30200.0,15.5793,15.5871,15.5714,15.5871,30200.0
2006-10-31 11:35:00,19.85,19.85,19.84,19.85,20800.0,15.5871,15.5871,15.5793,15.5871,20800.0
2006-10-31 11:40:00,19.85,19.85,19.85,19.85,53600.0,15.5871,15.5871,15.5871,15.5871,53600.0
2006-10-31 11:45:00,19.85,19.85,19.85,19.85,27400.0,15.5871,15.5871,15.5871,15.5871,27400.0
2006-10-31 11:50:00,19.86,19.86,19.85,19.86,22400.0,15.595,15.595,15.5871,15.595,22400.0
2006-10-31 11:55:00,19.86,19.89,19.86,19.88,13600.0,15.595,15.6185,15.595,15.6107,13600.0
2006-10-31 12:00:00,19.88,19.88,19.84,19.84,39400.0,15.6107,15.6107,15.5793,15.5793,39400.0
2006-10-31 12:05:00,19.85,19.91,19.85,19.91,86400.0,15.5871,15.6342,15.5871,15.6342,86400.0
2006-10-31 12:10:00,19.91,19.92,19.88,19.89,31000.0,15.6342,15.6421,15.6107,15.6185,31000.0
2006-10-31 12:15:00,19.88,19.91,19.88,19.9,30400.0,15.6107,15.6342,15.6107,15.6264,30400.0
2006-10-31 12:20:00,19.89,19.92,19.87,19.92,25000.0,15.6185,15.6421,15.6028,15.6421,25000.0
2006-10-31 12:25:00,19.92,19.93,19.9,19.92,43600.0,15.6421,15.6499,15.6264,15.6421,43600.0
2006-10-31 12:30:00,19.92,19.93,19.92,19.93,16600.0,15.6421,15.6499,15.6421,15.6499,16600.0
2006-10-31 12:35:00,19.93,19.94,19.92,19.93,28400.0,15.6499,15.6578,15.6421,15.6499,28400.0
2006-10-31 12:40:00,19.93,19.94,19.92,19.92,37200.0,15.6499,15.6578,15.6421,15.6421,37200.0
2006-10-31 12:45:00,19.92,19.92,19.91,19.92,23400.0,15.6421,15.6421,15.6342,15.6421,23400.0
2006-10-31 12:50:00,19.92,19.93,19.91,19.92,16800.0,15.6421,15.6499,15.6342,15.6421,16800.0
2006-10-31 12:55:00,19.93,19.93,19.91,19.93,20800.0,15.6499,15.6499,15.6342,15.6499,20800.0
2006-10-31 13:00:00,19.93,19.93,19.92,19.93,43800.0,15.6499,15.6499,15.6421,15.6499,43800.0
2006-10-31 13:05:00,19.93,19.96,19.92,19.96,22800.0,15.6499,15.6735,15.6421,15.6735,22800.0
2006-10-31 13:10:00,19.95,19.98,19.95,19.98,30600.0,15.6656,15.6892,15.6656,15.6892,30600.0
2006-10-31 13:15:00,19.97,19.98,19.93,19.93,32000.0,15.6814,15.6892,15.6499,15.6499,32000.0
2006-10-31 13:20:00,19.93,19.98,19.93,19.97,20200.0,15.6499,15.6892,15.6499,15.6814,20200.0
2006-10-31 13:25:00,19.97,20.01,19.96,20.0,16200.0,15.6814,15.7128,15.6735,15.7049,16200.0
2006-10-31 13:30:00,20.0,20.05,20.0,20.05,13400.0,15.7049,15.7442,15.7049,15.7442,13400.0
2006-10-31 13:35:00,20.05,20.06,20.02,20.05,19000.0,15.7442,15.752,15.7206,15.7442,19000.0
2006-10-31 13:40:00,20.05,20.06,20.04,20.05,19600.0,15.7442,15.752,15.7363,15.7442,19600.0
2006-10-31 13:45:00,20.05,20.07,20.03,20.07,35800.0,15.7442,15.7599,15.7285,15.7599,35800.0
2006-10-31 13:50:00,20.06,20.07,20.05,20.06,15000.0,15.752,15.7599,15.7442,15.752,15000.0
2006-10-31 13:55:00,20.06,20.11,20.05,20.1,38400.0,15.752,15.7913,15.7442,15.7834,38400.0
2006-10-31 14:00:00,20.1,20.11,20.06,20.08,29800.0,15.7834,15.7913,15.752,15.7677,29800.0
2006-10-31 14:05:00,20.08,20.1,20.08,20.08,32200.0,15.7677,15.7834,15.7677,15.7677,32200.0
2006-10-31 14:10:00,20.08,20.09,20.07,20.08,40200.0,15.7677,15.7756,15.7599,15.7677,40200.0
2006-10-31 14:15:00,20.09,20.11,20.08,20.09,141600.0,15.7756,15.7913,15.7677,15.7756,141600.0
2006-10-31 14:20:00,20.09,20.11,20.09,20.09,61200.0,15.7756,15.7913,15.7756,15.7756,61200.0
2006-10-31 14:25:00,20.1,20.1,20.08,20.09,30200.0,15.7834,15.7834,15.7677,15.7756,30200.0
2006-10-31 14:30:00,20.1,20.1,20.08,20.09,14600.0,15.7834,15.7834,15.7677,15.7756,14600.0
2006-10-31 14:35:00,20.1,20.11,20.09,20.11,19200.0,15.7834,15.7913,15.7756,15.7913,19200.0
2006-10-31 14:40:00,20.11,20.18,20.11,20.18,49800.0,15.7913,15.8463,15.7913,15.8463,49800.0
2006-10-31 14:45:00,20.18,20.25,20.17,20.17,86800.0,15.8463,15.9012,15.8384,15.8384,86800.0
2006-10-31 14:50:00,20.17,20.18,20.14,20.15,28200.0,15.8384,15.8463,15.8148,15.8227,28200.0
2006-10-31 14:55:00,20.16,20.19,20.14,20.14,45800.0,15.8306,15.8541,15.8148,15.8148,45800.0
2006-10-31 15:00:00,20.14,20.15,20.13,20.15,20200.0,15.8148,15.8227,15.807,15.8227,20200.0
2006-10-31 15:05:00,20.15,20.16,20.14,20.16,33200.0,15.8227,15.8306,15.8148,15.8306,33200.0
2006-10-31 15:10:00,20.16,20.17,20.14,20.14,29200.0,15.8306,15.8384,15.8148,15.8148,29200.0
2006-10-31 15:15:00,20.15,20.17,20.14,20.16,34000.0,15.8227,15.8384,15.8148,15.8306,34000.0
2006-10-31 15:20:00,20.17,20.24,20.17,20.23,51200.0,15.8384,15.8934,15.8384,15.8855,51200.0
2006-10-31 15:25:00,20.24,20.24,20.22,20.23,45200.0,15.8934,15.8934,15.8777,15.8855,45200.0
2006-10-31 15:30:00,20.23,20.25,20.22,20.23,62400.0,15.8855,15.9012,15.8777,15.8855,62400.0
2006-10-31 15:35:00,20.23,20.26,20.23,20.25,40000.0,15.8855,15.9091,15.8855,15.9012,40000.0
2006-10-31 15:40:00,20.25,20.31,20.25,20.3,47600.0,15.9012,15.9483,15.9012,15.9405,47600.0
2006-10-31 15:45:00,20.3,20.31,20.27,20.27,85800.0,15.9405,15.9483,15.9169,15.9169,85800.0
2006-10-31 15:50:00,20.27,20.27,20.2,20.21,85800.0,15.9169,15.9169,15.862,15.8698,85800.0
2006-10-31 15:55:00,20.21,20.21,20.16,20.18,153600.0,15.8698,15.8698,15.8306,15.8463,153600.0
2006-11-01 09:30:00,20.16,20.16,20.07,20.07,35800.0,15.8306,15.8306,15.7599,15.7599,35800.0
2006-11-01 09:35:00,20.06,20.06,19.99,19.99,20800.0,15.752,15.752,15.6971,15.6971,20800.0
2006-11-01 09:40:00,19.99,19.99,19.91,19.93,29600.0,15.6971,15.6971,15.6342,15.6499,29600.0
2006-11-01 09:45:00,19.96,20.03,19.95,20.02,15200.0,15.6735,15.7285,15.6656,15.7206,15200.0
2006-11-01 09:50:00,20.02,20.09,20.02,20.07,17400.0,15.7206,15.7756,15.7206,15.7599,17400.0
2006-11-01 09:55:00,20.08,20.08,20.05,20.06,22200.0,15.7677,15.7677,15.7442,15.752,22200.0
2006-11-01 10:00:00,20.06,20.06,20.06,20.06,5400.0,15.752,15.752,15.752,15.752,5400.0
2006-11-01 10:05:00,20.07,20.11,20.06,20.1,30400.0,15.7599,15.7913,15.752,15.7834,30400.0
2006-11-01 10:10:00,20.1,20.11,20.07,20.08,19800.0,15.7834,15.7913,15.7599,15.7677,19800.0
2006-11-01 10:15:00,20.07,20.07,19.99,20.04,26200.0,15.7599,15.7599,15.6971,15.7363,26200.0
2006-11-01 10:20:00,20.06,20.11,20.06,20.09,24800.0,15.752,15.7913,15.752,15.7756,24800.0
2006-11-01 10:25:00,20.09,20.17,20.07,20.17,34600.0,15.7756,15.8384,15.7599,15.8384,34600.0
2006-11-01 10:30:00,20.18,20.2,20.08,20.08,99600.0,15.8463,15.862,15.7677,15.7677,99600.0
2006-11-01 10:35:00,20.09,20.11,20.05,20.05,29400.0,15.7756,15.7913,15.7442,15.7442,29400.0
2006-11-01 10:40:00,20.05,20.06,20.03,20.03,15200.0,15.7442,15.752,15.7285,15.7285,15200.0
2006-11-01 10:45:00,20.03,20.03,19.98,20.0,29400.0,15.7285,15.7285,15.6892,15.7049,29400.0
2006-11-01 10:50:00,20.0,20.03,19.99,19.99,32000.0,15.7049,15.7285,15.6971,15.6971,32000.0
2006-11-01 10:55:00,19.99,20.04,19.98,20.04,17600.0,15.6971,15.7363,15.6892,15.7363,17600.0
2006-11-01 11:00:00,20.04,20.06,20.04,20.04,25200.0,15.7363,15.752,15.7363,15.7363,25200.0
2006-11-01 11:05:00,20.05,20.05,20.04,20.05,12200.0,15.7442,15.7442,15.7363,15.7442,12200.0
2006-11-01 11:10:00,20.05,20.07,20.02,20.03,63200.0,15.7442,15.7599,15.7206,15.7285,63200.0
2006-11-01 11:15:00,20.02,20.03,19.98,19.98,14600.0,15.7206,15.7285,15.6892,15.6892,14600.0
2006-11-01 11:20:00,19.98,20.02,19.98,20.01,31400.0,15.6892,15.7206,15.6892,15.7128,31400.0
2006-11-01 11:25:00,20.01,20.02,19.99,19.99,11000.0,15.7128,15.7206,15.6971,15.6971,11000.0
2006-11-01 11:30:00,20.0,20.0,19.99,20.0,11600.0,15.7049,15.7049,15.6971,15.7049,11600.0
2006-11-01 11:35:00,20.0,20.0,20.0,20.0,13600.0,15.7049,15.7049,15.7049,15.7049,13600.0
2006-11-01 11:40:00,19.99,19.99,19.98,19.98,6000.0,15.6971,15.6971,15.6892,15.6892,6000.0
2006-11-01 11:45:00,19.98,19.99,19.97,19.97,16600.0,15.6892,15.6971,15.6814,15.6814,16600.0
2006-11-01 11:50:00,19.98,20.0,19.96,19.97,9200.0,15.6892,15.7049,15.6735,15.6814,9200.0
2006-11-01 11:55:00,19.96,19.97,19.95,19.95,11000.0,15.6735,15.6814,15.6656,15.6656,11000.0
2006-11-01 12:00:00,19.95,19.99,19.95,19.99,33400.0,15.6656,15.6971,15.6656,15.6971,33400.0
2006-11-01 12:05:00,19.99,20.03,19.99,20.02,28400.0,15.6971,15.7285,15.6971,15.7206,28400.0
2006-11-01 12:10:00,20.02,20.04,20.02,20.04,15400.0,15.7206,15.7363,15.7206,15.7363,15400.0
2006-11-01 12:15:00,20.04,20.05,20.03,20.03,17200.0,15.7363,15.7442,15.7285,15.7285,17200.0
2006-11-01 12:20:00,20.03,20.03,20.02,20.02,12000.0,15.7285,15.7285,15.7206,15.7206,12000.0
2006-11-01 12:25:00,20.02,20.02,19.98,19.98,19400.0,15.7206,15.7206,15.6892,15.6892,19400.0
2006-11-01 12:30:00,19.98,19.98,19.97,19.97,12200.0,15.6892,15.6892,15.6814,15.6814,12200.0
2006-11-01 12:35:00,19.97,19.98,19.96,19.96,11200.0,15.6814,15.6892,15.6735,15.6735,11200.0
2006-11-01 12:40:00,19.96,19.96,19.93,19.93,10200.0,15.6735,15.6735,15.6499,15.6499,10200.0
2006-11-01 12:45:00,19.93,19.93,19.92,19.92,10000.0,15.6499,15.6499,15.6421,15.6421,10000.0
2006-11-01 12:50:00,19.92,19.93,19.92,19.93,12200.0,15.6421,15.6499,15.6421,15.6499,12200.0
2006-11-01 12:55:00,19.93,19.96,19.93,19.96,16600.0,15.6499,15.6735,15.6499,15.6735,16600.0
2006-11-01 13:00:00,19.95,19.97,19.95,19.97,11600.0,15.6656,15.6814,15.6656,15.6814,11600.0
2006-11-01 13:05:00,19.97,19.98,19.97,19.98,26800.0,15.6814,15.6892,15.6814,15.6892,26800.0
2006-11-01 13:10:00,19.98,19.99,19.98,19.99,9600.0,15.6892,15.6971,15.6892,15.6971,9600.0
2006-11-01 13:15:00,19.99,19.99,19.98,19.99,7400.0,15.6971,15.6971,15.6892,15.6971,7400.0
2006-11-01 13:20:00,19.99,20.0,19.98,20.0,9200.0,15.6971,15.7049,15.6892,15.7049,9200.0
2006-11-01 13:25:00,20.0,20.0,19.99,19.99,10600.0,15.7049,15.7049,15.6971,15.6971,10600.0
2006-11-01 13:30:00,20.0,20.02,20.0,20.02,19400.0,15.7049,15.7206,15.7049,15.7206,19400.0
2006-11-01 13:35:00,20.02,20.04,20.02,20.02,17400.0,15.7206,15.7363,15.7206,15.7206,17400.0
2006-11-01 13:40:00,20.02,20.03,20.0,20.01,25200.0,15.7206,15.7285,15.7049,15.7128,25200.0
2006-11-01 13:45:00,20.01,20.03,19.98,19.98,30600.0,15.7128,15.7285,15.6892,15.6892,30600.0
2006-11-01 13:50:00,19.99,20.02,19.99,20.01,26400.0,15.6971,15.7206,15.6971,15.7128,26400.0
2006-11-01 13:55:00,20.0,20.02,20.0,20.02,18600.0,15.7049,15.7206,15.7049,15.7206,18600.0
2006-11-01 14:00:00,20.02,20.04,20.01,20.02,34200.0,15.7206,15.7363,15.7128,15.7206,34200.0
2006-11-01 14:05:00,20.02,20.02,19.99,20.0,60200.0,15.7206,15.7206,15.6971,15.7049,60200.0
2006-11-01 14:10:00,20.0,20.0,19.99,19.99,21800.0,15.7049,15.7049,15.6971,15.6971,21800.0
2006-11-01 14:15:00,19.99,20.0,19.97,20.0,30800.0,15.6971,15.7049,15.6814,15.7049,30800.0
2006-11-01 14:20:00,20.0,20.0,19.98,20.0,41200.0,15.7049,15.7049,15.6892,15.7049,41200.0
2006-11-01 14:25:00,20.0,20.0,19.99,20.0,24800.0,15.7049,15.7049,15.6971,15.7049,24800.0
2006-11-01 14:30:00,20.0,20.0,20.0,20.0,34400.0,15.7049,15.7049,15.7049,15.7049,34400.0
2006-11-01 14:35:00,20.0,20.0,19.99,20.0,38000.0,15.7049,15.7049,15.6971,15.7049,38000.0
2006-11-01 14:40:00,20.0,20.0,20.0,20.0,25000.0,15.7049,15.7049,15.7049,15.7049,25000.0
2006-11-01 14:45:00,20.0,20.0,20.0,20.0,27800.0,15.7049,15.7049,15.7049,15.7049,27800.0
2006-11-01 14:50:00,20.0,20.01,20.0,20.0,21000.0,15.7049,15.7128,15.7049,15.7049,21000.0
2006-11-01 14:55:00,20.0,20.0,20.0,20.0,10800.0,15.7049,15.7049,15.7049,15.7049,10800.0
2006-11-01 15:00:00,20.0,20.01,20.0,20.0,64000.0,15.7049,15.7128,15.7049,15.7049,64000.0
2006-11-01 15:05:00,20.0,20.0,20.0,20.0,20600.0,15.7049,15.7049,15.7049,15.7049,20600.0
2006-11-01 15:10:00,20.0,20.0,19.99,20.0,47600.0,15.7049,15.7049,15.6971,15.7049,47600.0
2006-11-01 15:15:00,20.0,20.0,19.98,19.98,116400.0,15.7049,15.7049,15.6892,15.6892,116400.0
2006-11-01 15:20:00,19.98,19.98,19.94,19.94,16000.0,15.6892,15.6892,15.6578,15.6578,16000.0
2006-11-01 15:25:00,19.94,19.94,19.89,19.91,34800.0,15.6578,15.6578,15.6185,15.6342,34800.0
2006-11-01 15:30:00,19.91,19.95,19.9,19.93,28600.0,15.6342,15.6656,15.6264,15.6499,28600.0
2006-11-01 15:35:00,19.93,19.95,19.92,19.95,14000.0,15.6499,15.6656,15.6421,15.6656,14000.0
2006-11-01 15:40:00,19.95,19.96,19.93,19.93,26000.0,15.6656,15.6735,15.6499,15.6499,26000.0
2006-11-01 15:45:00,19.93,19.93,19.89,19.91,39200.0,15.6499,15.6499,15.6185,15.6342,39200.0
2006-11-01 15:50:00,19.91,19.91,19.86,19.86,122600.0,15.6342,15.6342,15.595,15.595,122600.0
2006-11-01 15:55:00,19.86,19.9,19.83,19.89,212600.0,15.595,15.6264,15.5714,15.6185,212600.0
2006-11-02 09:30:00,19.79,19.82,19.77,19.78,64600.0,15.54,15.5636,15.5243,15.5322,64600.0
2006-11-02 09:35:00,19.78,19.81,19.75,19.79,45000.0,15.5322,15.5557,15.5086,15.54,45000.0
2006-11-02 09:40:00,19.79,19.85,19.77,19.79,33600.0,15.54,15.5871,15.5243,15.54,33600.0
2006-11-02 09:45:00,19.79,19.87,19.78,19.85,31400.0,15.54,15.6028,15.5322,15.5871,31400.0
2006-11-02 09:50:00,19.86,19.86,19.79,19.84,30600.0,15.595,15.595,15.54,15.5793,30600.0
2006-11-02 09:55:00,19.84,19.86,19.83,19.83,29400.0,15.5793,15.595,15.5714,15.5714,29400.0
2006-11-02 10:00:00,19.83,19.86,19.82,19.83,38000.0,15.5714,15.595,15.5636,15.5714,38000.0
2006-11-02 10:05:00,19.83,19.84,19.81,19.83,17800.0,15.5714,15.5793,15.5557,15.5714,17800.0
2006-11-02 10:10:00,19.84,19.84,19.81,19.81,41200.0,15.5793,15.5793,15.5557,15.5557,41200.0
2006-11-02 10:15:00,19.81,19.81,19.79,19.8,20200.0,15.5557,15.5557,15.54,15.5479,20200.0
2006-11-02 10:20:00,19.8,19.8,19.78,19.79,21600.0,15.5479,15.5479,15.5322,15.54,21600.0
2006-11-02 10:25:00,19.78,19.78,19.75,19.77,20800.0,15.5322,15.5322,15.5086,15.5243,20800.0
2006-11-02 10:30:00,19.76,19.77,19.74,19.74,26800.0,15.5165,15.5243,15.5007,15.5007,26800.0
2006-11-02 10:35:00,19.74,19.78,19.74,19.78,41000.0,15.5007,15.5322,15.5007,15.5322,41000.0
2006-11-02 10:40:00,19.78,19.78,19.75,19.77,13000.0,15.5322,15.5322,15.5086,15.5243,13000.0
2006-11-02 10:45:00,19.76,19.76,19.72,19.74,52000.0,15.5165,15.5165,15.485,15.5007,52000.0
2006-11-02 10:50:00,19.74,19.75,19.73,19.74,59200.0,15.5007,15.5086,15.4929,15.5007,59200.0
2006-11-02 10:55:00,19.74,19.76,19.73,19.74,36400.0,15.5007,15.5165,15.4929,15.5007,36400.0
2006-11-02 11:00:00,19.75,19.75,19.74,19.75,91000.0,15.5086,15.5086,15.5007,15.5086,91000.0
2006-11-02 11:05:00,19.75,19.82,19.75,19.82,29200.0,15.5086,15.5636,15.5086,15.5636,29200.0
2006-11-02 11:10:00,19.82,19.82,19.78,19.78,59000.0,15.5636,15.5636,15.5322,15.5322,59000.0
2006-11-02 11:15:00,19.78,19.8,19.77,19.78,29200.0,15.5322,15.5479,15.5243,15.5322,29200.0
2006-11-02 11:20:00,19.78,19.81,19.78,19.79,147600.0,15.5322,15.5557,15.5322,15.54,147600.0
2006-11-02 11:25:00,19.79,19.79,19.75,19.75,31000.0,15.54,15.54,15.5086,15.5086,31000.0
2006-11-02 11:30:00,19.75,19.78,19.75,19.76,38200.0,15.5086,15.5322,15.5086,15.5165,38200.0
2006-11-02 11:35:00,19.77,19.77,19.74,19.76,28600.0,15.5243,15.5243,15.5007,15.5165,28600.0
2006-11-02 11:40:00,19.75,19.76,19.74,19.74,6400.0,15.5086,15.5165,15.5007,15.5007,6400.0
2006-11-02 11:45:00,19.74,19.75,19.74,19.75,12600.0,15.5007,15.5086,15.5007,15.5086,12600.0
2006-11-02 11:50:00,19.75,19.76,19.73,19.73,40800.0,15.5086,15.5165,15.4929,15.4929,40800.0
2006-11-02 11:55:00,19.73,19.74,19.71,19.72,24400.0,15.4929,15.5007,15.4772,15.485,24400.0
2006-11-02 12:00:00,19.72,19.74,19.72,19.74,16600.0,15.485,15.5007,15.485,15.5007,16600.0
2006-11-02 12:05:00,19.73,19.74,19.73,19.74,17800.0,15.4929,15.5007,15.4929,15.5007,17800.0
2006-11-02 12:10:00,19.73,19.74,19.73,19.74,12200.0,15.4929,15.5007,15.4929,15.5007,12200.0
2006-11-02 12:15:00,19.74,19.74,19.74,19.74,4200.0,15.5007,15.5007,15.5007,15.5007,4200.0
2006-11-02 12:20:00,19.74,19.77,19.74,19.77,13600.0,15.5007,15.5243,15.5007,15.5243,13600.0
2006-11-02 12:25:00,19.77,19.78,19.75,19.77,27400.0,15.5243,15.5322,15.5086,15.5243,27400.0
2006-11-02 12:30:00,19.77,19.78,19.77,19.78,22800.0,15.5243,15.5322,15.5243,15.5322,22800.0
2006-11-02 12:35:00,19.77,19.77,19.76,19.77,11200.0,15.5243,15.5243,15.5165,15.5243,11200.0
2006-11-02 12:40:00,19.77,19.77,19.74,19.75,32800.0,15.5243,15.5243,15.5007,15.5086,32800.0
2006-11-02 12:45:00,19.75,19.75,19.73,19.74,36600.0,15.5086,15.5086,15.4929,15.5007,36600.0
2006-11-02 12:50:00,19.74,19.74,19.73,19.73,23000.0,15.5007,15.5007,15.4929,15.4929,23000.0
2006-11-02 12:55:00,19.73,19.74,19.73,19.74,38800.0,15.4929,15.5007,15.4929,15.5007,38800.0
2006-11-02 13:00:00,19.73,19.74,19.72,19.72,7200.0,15.4929,15.5007,15.485,15.485,7200.0
2006-11-02 13:05:00,19.72,19.73,19.72,19.72,32400.0,15.485,15.4929,15.485,15.485,32400.0
2006-11-02 13:10:00,19.72,19.74,19.71,19.74,18800.0,15.485,15.5007,15.4772,15.5007,18800.0
2006-11-02 13:15:00,19.75,19.76,19.75,19.75,19000.0,15.5086,15.5165,15.5086,15.5086,19000.0
2006-11-02 13:20:00,19.76,19.8,19.75,19.8,28200.0,15.5165,15.5479,15.5086,15.5479,28200.0
2006-11-02 13:25:00,19.8,19.82,19.8,19.8,22000.0,15.5479,15.5636,15.5479,15.5479,22000.0
2006-11-02 13:30:00,19.8,19.81,19.77,19.77,19600.0,15.5479,15.5557,15.5243,15.5243,19600.0
2006-11-02 13:35:00,19.75,19.75,19.72,19.72,20400.0,15.5086,15.5086,15.485,15.485,20400.0
2006-11-02 13:40:00,19.72,19.73,19.72,19.73,18400.0,15.485,15.4929,15.485,15.4929,18400.0
2006-11-02 13:45:00,19.72,19.73,19.72,19.73,18600.0,15.485,15.4929,15.485,15.4929,18600.0
2006-11-02 13:50:00,19.73,19.74,19.73,19.74,13000.0,15.4929,15.5007,15.4929,15.5007,13000.0
2006-11-02 13:55:00,19.74,19.75,19.73,19.75,14600.0,15.5007,15.5086,15.4929,15.5086,14600.0
2006-11-02 14:00:00,19.75,19.77,19.74,19.75,29200.0,15.5086,15.5243,15.5007,15.5086,29200.0
2006-11-02 14:05:00,19.75,19.76,19.75,19.76,16000.0,15.5086,15.5165,15.5086,15.5165,16000.0
2006-11-02 14:10:00,19.76,19.77,19.75,19.75,28600.0,15.5165,15.5243,15.5086,15.5086,28600.0
2006-11-02 14:15:00,19.75,19.76,19.75,19.75,10200.0,15.5086,15.5165,15.5086,15.5086,10200.0
2006-11-02 14:20:00,19.75,19.77,19.74,19.77,22200.0,15.5086,15.5243,15.5007,15.5243,22200.0
2006-11-02 14:25:00,19.77,19.8,19.76,19.76,33200.0,15.5243,15.5479,15.5165,15.5165,33200.0
2006-11-02 14:30:00,19.76,19.76,19.73,19.75,28400.0,15.5165,15.5165,15.4929,15.5086,28400.0
2006-11-02 14:35:00,19.75,19.75,19.74,19.74,25200.0,15.5086,15.5086,15.5007,15.5007,25200.0
2006-11-02 14:40:00,19.74,19.75,19.74,19.75,16800.0,15.5007,15.5086,15.5007,15.5086,16800.0
2006-11-02 14:45:00,19.75,19.75,19.74,19.75,16400.0,15.5086,15.5086,15.5007,15.5086,16400.0
2006-11-02 14:50:00,19.75,19.75,19.7,19.71,33400.0,15.5086,15.5086,15.4693,15.4772,33400.0
2006-11-02 14:55:00,19.72,19.74,19.71,19.74,28000.0,15.485,15.5007,15.4772,15.5007,28000.0
2006-11-02 15:00:00,19.74,19.75,19.74,19.75,45800.0,15.5007,15.5086,15.5007,15.5086,45800.0
2006-11-02 15:05:00,19.75,19.75,19.73,19.74,30200.0,15.5086,15.5086,15.4929,15.5007,30200.0
2006-11-02 15:10:00,19.75,19.77,19.75,19.77,36800.0,15.5086,15.5243,15.5086,15.5243,36800.0
2006-11-02 15:15:00,19.76,19.77,19.74,19.75,31400.0,15.5165,15.5243,15.5007,15.5086,31400.0
2006-11-02 15:20:00,19.75,19.78,19.75,19.75,42000.0,15.5086,15.5322,15.5086,15.5086,42000.0
2006-11-02 15:25:00,19.75,19.76,19.74,19.74,45800.0,15.5086,15.5165,15.5007,15.5007,45800.0
2006-11-02 15:30:00,19.74,19.75,19.74,19.75,21200.0,15.5007,15.5086,15.5007,15.5086,21200.0
2006-11-02 15:35:00,19.74,19.76,19.74,19.74,38600.0,15.5007,15.5165,15.5007,15.5007,38600.0
2006-11-02 15:40:00,19.74,19.77,19.73,19.77,234000.0,15.5007,15.5243,15.4929,15.5243,234000.0
2006-11-02 15:45:00,19.77,19.79,19.77,19.79,150800.0,15.5243,15.54,15.5243,15.54,150800.0
2006-11-02 15:50:00,19.79,19.81,19.78,19.81,227600.0,15.54,15.5557,15.5322,15.5557,227600.0
2006-11-02 15:55:00,19.81,19.81,19.79,19.79,150200.0,15.5557,15.5557,15.54,15.54,150200.0
2006-11-03 09:30:00,19.81,19.84,19.75,19.8,93000.0,15.5557,15.5793,15.5086,15.5479,93000.0
2006-11-03 09:35:00,19.81,19.86,19.74,19.8,25400.0,15.5557,15.595,15.5007,15.5479,25400.0
2006-11-03 09:40:00,19.8,19.87,19.8,19.82,19800.0,15.5479,15.6028,15.5479,15.5636,19800.0
2006-11-03 09:45:00,19.82,19.82,19.75,19.81,9400.0,15.5636,15.5636,15.5086,15.5557,9400.0
2006-11-03 09:50:00,19.82,19.82,19.77,19.78,6600.0,15.5636,15.5636,15.5243,15.5322,6600.0
2006-11-03 09:55:00,19.79,19.85,19.79,19.82,8200.0,15.54,15.5871,15.54,15.5636,8200.0
2006-11-03 10:00:00,19.83,19.86,19.83,19.84,9600.0,15.5714,15.595,15.5714,15.5793,9600.0
2006-11-03 10:05:00,19.84,19.84,19.76,19.77,14000.0,15.5793,15.5793,15.5165,15.5243,14000.0
2006-11-03 10:10:00,19.76,19.83,19.76,19.81,23600.0,15.5165,15.5714,15.5165,15.5557,23600.0
2006-11-03 10:15:00,19.82,19.83,19.8,19.83,14000.0,15.5636,15.5714,15.5479,15.5714,14000.0
2006-11-03 10:20:00,19.83,19.84,19.8,19.8,20400.0,15.5714,15.5793,15.5479,15.5479,20400.0
2006-11-03 10:25:00,19.8,19.8,19.73,19.74,16200.0,15.5479,15.5479,15.4929,15.5007,16200.0
2006-11-03 10:30:00,19.72,19.72,19.69,19.72,30800.0,15.485,15.485,15.4615,15.485,30800.0
2006-11-03 10:35:00,19.72,19.75,19.71,19.73,42600.0,15.485,15.5086,15.4772,15.4929,42600.0
2006-11-03 10:40:00,19.73,19.74,19.72,19.74,8400.0,15.4929,15.5007,15.485,15.5007,8400.0
2006-11-03 10:45:00,19.74,19.76,19.73,19.76,12600.0,15.5007,15.5165,15.4929,15.5165,12600.0
2006-11-03 10:50:00,19.75,19.79,19.75,19.78,24600.0,15.5086,15.54,15.5086,15.5322,24600.0
2006-11-03 10:55:00,19.78,19.8,19.73,19.77,50400.0,15.5322,15.5479,15.4929,15.5243,50400.0
2006-11-03 11:00:00,19.77,19.78,19.76,19.76,13800.0,15.5243,15.5322,15.5165,15.5165,13800.0
2006-11-03 11:05:00,19.76,19.77,19.7,19.7,10200.0,15.5165,15.5243,15.4693,15.4693,10200.0
2006-11-03 11:10:00,19.71,19.71,19.67,19.68,86600.0,15.4772,15.4772,15.4458,15.4536,86600.0
2006-11-03 11:15:00,19.68,19.68,19.67,19.68,7000.0,15.4536,15.4536,15.4458,15.4536,7000.0
2006-11-03 11:20:00,19.68,19.69,19.66,19.68,16800.0,15.4536,15.4615,15.4379,15.4536,16800.0
2006-11-03 11:25:00,19.68,19.71,19.67,19.7,7600.0,15.4536,15.4772,15.4458,15.4693,7600.0
2006-11-03 11:30:00,19.7,19.7,19.66,19.66,23600.0,15.4693,15.4693,15.4379,15.4379,23600.0
2006-11-03 11:35:00,19.66,19.69,19.66,19.69,104600.0,15.4379,15.4615,15.4379,15.4615,104600.0
2006-11-03 11:40:00,19.69,19.71,19.69,19.69,14000.0,15.4615,15.4772,15.4615,15.4615,14000.0
2006-11-03 11:45:00,19.69,19.69,19.67,19.68,9000.0,15.4615,15.4615,15.4458,15.4536,9000.0
2006-11-03 11:50:00,19.68,19.68,19.63,19.63,69200.0,15.4536,15.4536,15.4144,15.4144,69200.0
2006-11-03 11:55:00,19.64,19.64,19.63,19.63,9800.0,15.4222,15.4222,15.4144,15.4144,9800.0
2006-11-03 12:00:00,19.62,19.63,19.61,19.61,6000.0,15.4065,15.4144,15.3987,15.3987,6000.0
2006-11-03 12:05:00,19.61,19.62,19.61,19.61,5400.0,15.3987,15.4065,15.3987,15.3987,5400.0
2006-11-03 12:10:00,19.61,19.61,19.59,19.6,19600.0,15.3987,15.3987,15.383,15.3908,19600.0
2006-11-03 12:15:00,19.6,19.6,19.58,19.58,18800.0,15.3908,15.3908,15.3751,15.3751,18800.0
2006-11-03 12:20:00,19.58,19.6,19.57,19.6,20200.0,15.3751,15.3908,15.3673,15.3908,20200.0
2006-11-03 12:25:00,19.6,19.61,19.59,19.6,19800.0,15.3908,15.3987,15.383,15.3908,19800.0
2006-11-03 12:30:00,19.61,19.62,19.61,19.61,11400.0,15.3987,15.4065,15.3987,15.3987,11400.0
2006-11-03 12:35:00,19.61,19.61,19.59,19.61,14400.0,15.3987,15.3987,15.383,15.3987,14400.0
2006-11-03 12:40:00,19.61,19.65,19.61,19.65,9200.0,15.3987,15.4301,15.3987,15.4301,9200.0
2006-11-03 12:45:00,19.65,19.65,19.64,19.64,10000.0,15.4301,15.4301,15.4222,15.4222,10000.0
2006-11-03 12:50:00,19.65,19.65,19.62,19.62,7600.0,15.4301,15.4301,15.4065,15.4065,7600.0
2006-11-03 12:55:00,19.61,19.61,19.6,19.6,3200.0,15.3987,15.3987,15.3908,15.3908,3200.0
2006-11-03 13:00:00,19.6,19.61,19.58,19.6,13800.0,15.3908,15.3987,15.3751,15.3908,13800.0
2006-11-03 13:05:00,19.6,19.6,19.57,19.57,17000.0,15.3908,15.3908,15.3673,15.3673,17000.0
2006-11-03 13:10:00,19.57,19.6,19.57,19.58,38400.0,15.3673,15.3908,15.3673,15.3751,38400.0
2006-11-03 13:15:00,19.59,19.61,19.58,19.61,28000.0,15.383,15.3987,15.3751,15.3987,28000.0
2006-11-03 13:20:00,19.6,19.61,19.59,19.61,13600.0,15.3908,15.3987,15.383,15.3987,13600.0
2006-11-03 13:25:00,19.61,19.61,19.58,19.58,10000.0,15.3987,15.3987,15.3751,15.3751,10000.0
2006-11-03 13:30:00,19.57,19.57,19.56,19.56,27400.0,15.3673,15.3673,15.3594,15.3594,27400.0
2006-11-03 13:35:00,19.56,19.58,19.56,19.56,25800.0,15.3594,15.3751,15.3594,15.3594,25800.0
2006-11-03 13:40:00,19.56,19.56,19.53,19.55,20000.0,15.3594,15.3594,15.3358,15.3516,20000.0
2006-11-03 13:45:00,19.55,19.56,19.54,19.54,4600.0,15.3516,15.3594,15.3437,15.3437,4600.0
2006-11-03 13:50:00,19.54,19.55,19.54,19.54,6200.0,15.3437,15.3516,15.3437,15.3437,6200.0
2006-11-03 13:55:00,19.55,19.56,19.53,19.55,29800.0,15.3516,15.3594,15.3358,15.3516,29800.0
2006-11-03 14:00:00,19.54,19.55,19.53,19.54,93600.0,15.3437,15.3516,15.3358,15.3437,93600.0
2006-11-03 14:05:00,19.53,19.55,19.53,19.55,19400.0,15.3358,15.3516,15.3358,15.3516,19400.0
2006-11-03 14:10:00,19.55,19.56,19.53,19.53,34400.0,15.3516,15.3594,15.3358,15.3358,34400.0
2006-11-03 14:15:00,19.53,19.57,19.53,19.57,16600.0,15.3358,15.3673,15.3358,15.3673,16600.0
2006-11-03 14:20:00,19.57,19.57,19.55,19.55,28200.0,15.3673,15.3673,15.3516,15.3516,28200.0
2006-11-03 14:25:00,19.55,19.56,19.55,19.55,12000.0,15.3516,15.3594,15.3516,15.3516,12000.0
2006-11-03 14:30:00,19.55,19.55,19.53,19.54,23200.0,15.3516,15.3516,15.3358,15.3437,23200.0
2006-11-03 14:35:00,19.55,19.56,19.54,19.56,19600.0,15.3516,15.3594,15.3437,15.3594,19600.0
2006-11-03 14:40:00,19.56,19.58,19.56,19.58,8600.0,15.3594,15.3751,15.3594,15.3751,8600.0
2006-11-03 14:45:00,19.58,19.58,19.56,19.58,12600.0,15.3751,15.3751,15.3594,15.3751,12600.0
2006-11-03 14:50:00,19.58,19.59,19.58,19.59,10200.0,15.3751,15.383,15.3751,15.383,10200.0
2006-11-03 14:55:00,19.58,19.6,19.58,19.59,26000.0,15.3751,15.3908,15.3751,15.383,26000.0
2006-11-03 15:00:00,19.59,19.61,19.57,19.61,30400.0,15.383,15.3987,15.3673,15.3987,30400.0
2006-11-03 15:05:00,19.6,19.61,19.59,19.61,22600.0,15.3908,15.3987,15.383,15.3987,22600.0
2006-11-03 15:10:00,19.61,19.61,19.57,19.57,20800.0,15.3987,15.3987,15.3673,15.3673,20800.0
2006-11-03 15:15:00,19.58,19.6,19.58,19.6,23200.0,15.3751,15.3908,15.3751,15.3908,23200.0
2006-11-03 15:20:00,19.6,19.6,19.58,19.6,26000.0,15.3908,15.3908,15.3751,15.3908,26000.0
2006-11-03 15:25:00,19.6,19.6,19.57,19.57,34200.0,15.3908,15.3908,15.3673,15.3673,34200.0
2006-11-03 15:30:00,19.57,19.61,19.57,19.6,34600.0,15.3673,15.3987,15.3673,15.3908,34600.0
2006-11-03 15:35:00,19.61,19.61,19.6,19.61,29600.0,15.3987,15.3987,15.3908,15.3987,29600.0
2006-11-03 15:40:00,19.61,19.61,19.59,19.61,47400.0,15.3987,15.3987,15.383,15.3987,47400.0
2006-11-03 15:45:00,19.61,19.62,19.61,19.61,32800.0,15.3987,15.4065,15.3987,15.3987,32800.0
2006-11-03 15:50:00,19.62,19.62,19.61,19.62,56400.0,15.4065,15.4065,15.3987,15.4065,56400.0
2006-11-03 15:55:00,19.61,19.62,19.6,19.61,47600.0,15.3987,15.4065,15.3908,15.3987,47600.0
2006-11-06 09:35:00,19.78,19.86,19.76,19.84,77600.0,15.5322,15.595,15.5165,15.5793,77600.0
2006-11-06 09:40:00,19.84,19.85,19.79,19.83,60800.0,15.5793,15.5871,15.54,15.5714,60800.0
2006-11-06 09:45:00,19.83,19.89,19.8,19.87,16000.0,15.5714,15.6185,15.5479,15.6028,16000.0
2006-11-06 09:50:00,19.88,19.92,19.82,19.89,42200.0,15.6107,15.6421,15.5636,15.6185,42200.0
2006-11-06 09:55:00,19.89,19.96,19.89,19.93,36800.0,15.6185,15.6735,15.6185,15.6499,36800.0
2006-11-06 10:00:00,19.92,19.98,19.9,19.96,38000.0,15.6421,15.6892,15.6264,15.6735,38000.0
2006-11-06 10:05:00,19.96,19.98,19.91,19.93,16000.0,15.6735,15.6892,15.6342,15.6499,16000.0
2006-11-06 10:10:00,19.93,19.93,19.88,19.91,12600.0,15.6499,15.6499,15.6107,15.6342,12600.0
2006-11-06 10:15:00,19.92,19.92,19.87,19.9,13000.0,15.6421,15.6421,15.6028,15.6264,13000.0
2006-11-06 10:20:00,19.91,19.91,19.87,19.89,11600.0,15.6342,15.6342,15.6028,15.6185,11600.0
2006-11-06 10:25:00,19.89,19.9,19.87,19.87,15400.0,15.6185,15.6264,15.6028,15.6028,15400.0
2006-11-06 10:30:00,19.88,19.89,19.83,19.86,21200.0,15.6107,15.6185,15.5714,15.595,21200.0
2006-11-06 10:35:00,19.88,19.88,19.86,19.88,10600.0,15.6107,15.6107,15.595,15.6107,10600.0
2006-11-06 10:40:00,19.87,19.88,19.87,19.88,7200.0,15.6028,15.6107,15.6028,15.6107,7200.0
2006-11-06 10:45:00,19.88,19.9,19.88,19.9,7200.0,15.6107,15.6264,15.6107,15.6264,7200.0
2006-11-06 10:50:00,19.9,19.93,19.9,19.91,7800.0,15.6264,15.6499,15.6264,15.6342,7800.0
2006-11-06 10:55:00,19.91,19.96,19.91,19.96,6000.0,15.6342,15.6735,15.6342,15.6735,6000.0
2006-11-06 11:00:00,19.95,19.99,19.95,19.95,25200.0,15.6656,15.6971,15.6656,15.6656,25200.0
2006-11-06 11:05:00,19.95,19.96,19.93,19.95,31200.0,15.6656,15.6735,15.6499,15.6656,31200.0
2006-11-06 11:10:00,19.95,19.99,19.95,19.97,14600.0,15.6656,15.6971,15.6656,15.6814,14600.0
2006-11-06 11:15:00,19.97,19.97,19.95,19.97,6800.0,15.6814,15.6814,15.6656,15.6814,6800.0
2006-11-06 11:20:00,19.96,19.99,19.95,19.97,13800.0,15.6735,15.6971,15.6656,15.6814,13800.0
2006-11-06 11:25:00,19.97,19.97,19.91,19.92,23000.0,15.6814,15.6814,15.6342,15.6421,23000.0
2006-11-06 11:30:00,19.92,19.92,19.88,19.88,20400.0,15.6421,15.6421,15.6107,15.6107,20400.0
2006-11-06 11:35:00,19.87,19.89,19.86,19.88,5200.0,15.6028,15.6185,15.595,15.6107,5200.0
2006-11-06 11:40:00,19.87,19.9,19.87,19.9,4800.0,15.6028,15.6264,15.6028,15.6264,4800.0
2006-11-06 11:45:00,19.9,19.92,19.89,19.89,8800.0,15.6264,15.6421,15.6185,15.6185,8800.0
2006-11-06 11:50:00,19.89,19.89,19.85,19.85,5400.0,15.6185,15.6185,15.5871,15.5871,5400.0
2006-11-06 11:55:00,19.85,19.86,19.84,19.86,11400.0,15.5871,15.595,15.5793,15.595,11400.0
2006-11-06 12:00:00,19.84,19.86,19.83,19.83,13400.0,15.5793,15.595,15.5714,15.5714,13400.0
2006-11-06 12:05:00,19.83,19.83,19.82,19.83,16000.0,15.5714,15.5714,15.5636,15.5714,16000.0
2006-11-06 12:10:00,19.83,19.84,19.82,19.83,21400.0,15.5714,15.5793,15.5636,15.5714,21400.0
2006-11-06 12:15:00,19.83,19.84,19.83,19.83,26800.0,15.5714,15.5793,15.5714,15.5714,26800.0
2006-11-06 12:20:00,19.82,19.83,19.81,19.81,10800.0,15.5636,15.5714,15.5557,15.5557,10800.0
2006-11-06 12:25:00,19.81,19.82,19.81,19.81,20000.0,15.5557,15.5636,15.5557,15.5557,20000.0
2006-11-06 12:30:00,19.82,19.83,19.81,19.83,16400.0,15.5636,15.5714,15.5557,15.5714,16400.0
2006-11-06 12:35:00,19.83,19.83,19.82,19.82,6800.0,15.5714,15.5714,15.5636,15.5636,6800.0
2006-11-06 12:40:00,19.83,19.83,19.82,19.83,51600.0,15.5714,15.5714,15.5636,15.5714,51600.0
2006-11-06 12:45:00,19.83,19.85,19.82,19.84,16600.0,15.5714,15.5871,15.5636,15.5793,16600.0
2006-11-06 12:50:00,19.85,19.87,19.84,19.86,14600.0,15.5871,15.6028,15.5793,15.595,14600.0
2006-11-06 12:55:00,19.86,19.88,19.86,19.86,16200.0,15.595,15.6107,15.595,15.595,16200.0
2006-11-06 13:00:00,19.85,19.86,19.85,19.85,9000.0,15.5871,15.595,15.5871,15.5871,9000.0
2006-11-06 13:05:00,19.85,19.86,19.85,19.85,26200.0,15.5871,15.595,15.5871,15.5871,26200.0
2006-11-06 13:10:00,19.85,19.87,19.85,19.86,18000.0,15.5871,15.6028,15.5871,15.595,18000.0
2006-11-06 13:15:00,19.86,19.88,19.86,19.86,19200.0,15.595,15.6107,15.595,15.595,19200.0
2006-11-06 13:20:00,19.86,19.86,19.85,19.86,4800.0,15.595,15.595,15.5871,15.595,4800.0
2006-11-06 13:25:00,19.85,19.86,19.85,19.86,6400.0,15.5871,15.595,15.5871,15.595,6400.0
2006-11-06 13:30:00,19.86,19.86,19.85,19.86,6200.0,15.595,15.595,15.5871,15.595,6200.0
2006-11-06 13:35:00,19.86,19.86,19.84,19.84,11400.0,15.595,15.595,15.5793,15.5793,11400.0
2006-11-06 13:40:00,19.84,19.85,19.83,19.84,7400.0,15.5793,15.5871,15.5714,15.5793,7400.0
2006-11-06 13:45:00,19.84,19.86,19.84,19.86,9400.0,15.5793,15.595,15.5793,15.595,9400.0
2006-11-06 13:50:00,19.86,19.86,19.86,19.86,8800.0,15.595,15.595,15.595,15.595,8800.0
2006-11-06 13:55:00,19.86,19.87,19.86,19.87,8000.0,15.595,15.6028,15.595,15.6028,8000.0
2006-11-06 14:00:00,19.87,19.9,19.87,19.89,15000.0,15.6028,15.6264,15.6028,15.6185,15000.0
2006-11-06 14:05:00,19.89,19.9,19.88,19.89,6000.0,15.6185,15.6264,15.6107,15.6185,6000.0
2006-11-06 14:10:00,19.89,19.9,19.86,19.87,11600.0,15.6185,15.6264,15.595,15.6028,11600.0
2006-11-06 14:15:00,19.86,19.9,19.86,19.88,7600.0,15.595,15.6264,15.595,15.6107,7600.0
2006-11-06 14:20:00,19.89,19.9,19.88,19.9,5800.0,15.6185,15.6264,15.6107,15.6264,5800.0
2006-11-06 14:25:00,19.9,19.91,19.89,19.91,8200.0,15.6264,15.6342,15.6185,15.6342,8200.0
2006-11-06 14:30:00,19.9,19.91,19.88,19.88,12000.0,15.6264,15.6342,15.6107,15.6107,12000.0
2006-11-06 14:35:00,19.87,19.88,19.86,19.86,11200.0,15.6028,15.6107,15.595,15.595,11200.0
2006-11-06 14:40:00,19.86,19.87,19.85,19.87,17800.0,15.595,15.6028,15.5871,15.6028,17800.0
2006-11-06 14:45:00,19.87,19.88,19.85,19.86,8400.0,15.6028,15.6107,15.5871,15.595,8400.0
2006-11-06 14:50:00,19.86,19.86,19.85,19.86,6600.0,15.595,15.595,15.5871,15.595,6600.0
2006-11-06 14:55:00,19.86,19.87,19.86,19.87,8600.0,15.595,15.6028,15.595,15.6028,8600.0
2006-11-06 15:00:00,19.86,19.88,19.86,19.88,11800.0,15.595,15.6107,15.595,15.6107,11800.0
2006-11-06 15:05:00,19.87,19.9,19.86,19.88,25400.0,15.6028,15.6264,15.595,15.6107,25400.0
2006-11-06 15:10:00,19.88,19.88,19.86,19.86,30800.0,15.6107,15.6107,15.595,15.595,30800.0
2006-11-06 15:15:00,19.86,19.87,19.85,19.87,17600.0,15.595,15.6028,15.5871,15.6028,17600.0
2006-11-06 15:20:00,19.87,19.88,19.86,19.86,14000.0,15.6028,15.6107,15.595,15.595,14000.0
2006-11-06 15:25:00,19.86,19.9,19.86,19.9,31200.0,15.595,15.6264,15.595,15.6264,31200.0
2006-11-06 15:30:00,19.9,19.92,19.89,19.89,31400.0,15.6264,15.6421,15.6185,15.6185,31400.0
2006-11-06 15:35:00,19.89,19.9,19.88,19.89,8400.0,15.6185,15.6264,15.6107,15.6185,8400.0
2006-11-06 15:40:00,19.89,19.94,19.89,19.94,36200.0,15.6185,15.6578,15.6185,15.6578,36200.0
2006-11-06 15:45:00,19.93,19.96,19.93,19.95,22400.0,15.6499,15.6735,15.6499,15.6656,22400.0
2006-11-06 15:50:00,19.95,19.95,19.92,19.92,38800.0,15.6656,15.6656,15.6421,15.6421,38800.0
2006-11-06 15:55:00,19.92,19.93,19.92,19.92,28400.0,15.6421,15.6499,15.6421,15.6421,28400.0
2006-11-07 09:30:00,19.93,19.95,19.85,19.9,38200.0,15.6499,15.6656,15.5871,15.6264,38200.0
2006-11-07 09:35:00,19.9,20.0,19.89,20.0,18600.0,15.6264,15.7049,15.6185,15.7049,18600.0
2006-11-07 09:40:00,20.0,20.03,19.98,20.02,32200.0,15.7049,15.7285,15.6892,15.7206,32200.0
2006-11-07 09:45:00,20.02,20.09,20.02,20.07,90600.0,15.7206,15.7756,15.7206,15.7599,90600.0
2006-11-07 09:50:00,20.07,20.12,20.06,20.11,37200.0,15.7599,15.7991,15.752,15.7913,37200.0
2006-11-07 09:55:00,20.11,20.11,20.07,20.1,19600.0,15.7913,15.7913,15.7599,15.7834,19600.0
2006-11-07 10:00:00,20.1,20.11,20.09,20.11,35400.0,15.7834,15.7913,15.7756,15.7913,35400.0
2006-11-07 10:05:00,20.11,20.16,20.09,20.16,48200.0,15.7913,15.8306,15.7756,15.8306,48200.0
2006-11-07 10:10:00,20.16,20.2,20.16,20.16,20800.0,15.8306,15.862,15.8306,15.8306,20800.0
2006-11-07 10:15:00,20.17,20.19,20.12,20.19,19200.0,15.8384,15.8541,15.7991,15.8541,19200.0
2006-11-07 10:20:00,20.17,20.19,20.11,20.12,216400.0,15.8384,15.8541,15.7913,15.7991,216400.0
2006-11-07 10:25:00,20.11,20.15,20.09,20.14,20600.0,15.7913,15.8227,15.7756,15.8148,20600.0
2006-11-07 10:30:00,20.14,20.17,20.14,20.16,112800.0,15.8148,15.8384,15.8148,15.8306,112800.0
2006-11-07 10:35:00,20.16,20.17,20.13,20.14,37600.0,15.8306,15.8384,15.807,15.8148,37600.0
2006-11-07 10:40:00,20.14,20.16,20.13,20.14,13000.0,15.8148,15.8306,15.807,15.8148,13000.0
2006-11-07 10:45:00,20.16,20.16,20.13,20.13,19200.0,15.8306,15.8306,15.807,15.807,19200.0
2006-11-07 10:50:00,20.13,20.13,20.11,20.13,14000.0,15.807,15.807,15.7913,15.807,14000.0
2006-11-07 10:55:00,20.12,20.14,20.11,20.12,18200.0,15.7991,15.8148,15.7913,15.7991,18200.0
2006-11-07 11:00:00,20.13,20.13,20.03,20.04,57800.0,15.807,15.807,15.7285,15.7363,57800.0
2006-11-07 11:05:00,20.02,20.03,19.99,19.99,26200.0,15.7206,15.7285,15.6971,15.6971,26200.0
2006-11-07 11:10:00,20.0,20.03,19.99,20.03,21000.0,15.7049,15.7285,15.6971,15.7285,21000.0
2006-11-07 11:15:00,20.02,20.03,20.0,20.0,15400.0,15.7206,15.7285,15.7049,15.7049,15400.0
2006-11-07 11:20:00,20.0,20.02,19.99,20.02,24400.0,15.7049,15.7206,15.6971,15.7206,24400.0
2006-11-07 11:25:00,20.02,20.05,20.02,20.02,13800.0,15.7206,15.7442,15.7206,15.7206,13800.0
2006-11-07 11:30:00,20.02,20.02,19.97,19.98,49600.0,15.7206,15.7206,15.6814,15.6892,49600.0
2006-11-07 11:35:00,19.98,19.98,19.93,19.96,19600.0,15.6892,15.6892,15.6499,15.6735,19600.0
2006-11-07 11:40:00,19.96,19.96,19.93,19.94,12400.0,15.6735,15.6735,15.6499,15.6578,12400.0
2006-11-07 11:45:00,19.94,19.96,19.93,19.95,18200.0,15.6578,15.6735,15.6499,15.6656,18200.0
2006-11-07 11:50:00,19.95,20.0,19.95,20.0,25400.0,15.6656,15.7049,15.6656,15.7049,25400.0
2006-11-07 11:55:00,20.0,20.0,19.95,19.96,24200.0,15.7049,15.7049,15.6656,15.6735,24200.0
2006-11-07 12:00:00,19.96,20.0,19.96,20.0,36400.0,15.6735,15.7049,15.6735,15.7049,36400.0
2006-11-07 12:05:00,20.0,20.03,20.0,20.01,33200.0,15.7049,15.7285,15.7049,15.7128,33200.0
2006-11-07 12:10:00,20.0,20.04,20.0,20.04,16800.0,15.7049,15.7363,15.7049,15.7363,16800.0
2006-11-07 12:15:00,20.05,20.07,20.03,20.03,23400.0,15.7442,15.7599,15.7285,15.7285,23400.0
2006-11-07 12:20:00,20.02,20.06,20.02,20.04,26000.0,15.7206,15.752,15.7206,15.7363,26000.0
2006-11-07 12:25:00,20.03,20.05,20.02,20.02,6000.0,15.7285,15.7442,15.7206,15.7206,6000.0
2006-11-07 12:30:00,20.03,20.03,20.02,20.02,35800.0,15.7285,15.7285,15.7206,15.7206,35800.0
2006-11-07 12:35:00,20.02,20.02,20.0,20.0,22800.0,15.7206,15.7206,15.7049,15.7049,22800.0
2006-11-07 12:40:00,19.99,19.99,19.97,19.99,12800.0,15.6971,15.6971,15.6814,15.6971,12800.0
2006-11-07 12:45:00,19.99,20.02,19.99,20.0,20000.0,15.6971,15.7206,15.6971,15.7049,20000.0
2006-11-07 12:50:00,19.99,19.99,19.97,19.99,7800.0,15.6971,15.6971,15.6814,15.6971,7800.0
2006-11-07 12:55:00,19.99,20.0,19.99,19.99,6400.0,15.6971,15.7049,15.6971,15.6971,6400.0
2006-11-07 13:00:00,20.0,20.0,19.98,19.98,5800.0,15.7049,15.7049,15.6892,15.6892,5800.0
2006-11-07 13:05:00,19.98,20.0,19.98,19.98,11000.0,15.6892,15.7049,15.6892,15.6892,11000.0
2006-11-07 13:10:00,19.98,20.0,19.98,20.0,13800.0,15.6892,15.7049,15.6892,15.7049,13800.0
2006-11-07 13:15:00,20.0,20.0,20.0,20.0,5600.0,15.7049,15.7049,15.7049,15.7049,5600.0
2006-11-07 13:20:00,20.0,20.02,19.99,20.0,10200.0,15.7049,15.7206,15.6971,15.7049,10200.0
2006-11-07 13:25:00,20.0,20.0,19.96,19.97,9000.0,15.7049,15.7049,15.6735,15.6814,9000.0
2006-11-07 13:30:00,19.97,20.0,19.97,20.0,12200.0,15.6814,15.7049,15.6814,15.7049,12200.0
2006-11-07 13:35:00,20.0,20.02,19.98,19.98,13800.0,15.7049,15.7206,15.6892,15.6892,13800.0
2006-11-07 13:40:00,19.99,20.0,19.98,20.0,10400.0,15.6971,15.7049,15.6892,15.7049,10400.0
2006-11-07 13:45:00,19.99,20.0,19.99,19.99,7400.0,15.6971,15.7049,15.6971,15.6971,7400.0
2006-11-07 13:50:00,19.99,19.99,19.98,19.99,9800.0,15.6971,15.6971,15.6892,15.6971,9800.0
2006-11-07 13:55:00,19.98,19.98,19.93,19.94,10200.0,15.6892,15.6892,15.6499,15.6578,10200.0
2006-11-07 14:00:00,19.94,19.94,19.91,19.91,22600.0,15.6578,15.6578,15.6342,15.6342,22600.0
2006-11-07 14:05:00,19.91,19.92,19.88,19.89,32200.0,15.6342,15.6421,15.6107,15.6185,32200.0
2006-11-07 14:10:00,19.88,19.89,19.87,19.89,19600.0,15.6107,15.6185,15.6028,15.6185,19600.0
2006-11-07 14:15:00,19.89,19.9,19.88,19.88,13600.0,15.6185,15.6264,15.6107,15.6107,13600.0
2006-11-07 14:20:00,19.89,19.9,19.89,19.89,22800.0,15.6185,15.6264,15.6185,15.6185,22800.0
2006-11-07 14:25:00,19.89,19.89,19.86,19.88,45600.0,15.6185,15.6185,15.595,15.6107,45600.0
2006-11-07 14:30:00,19.88,19.91,19.88,19.9,40800.0,15.6107,15.6342,15.6107,15.6264,40800.0
2006-11-07 14:35:00,19.91,19.91,19.9,19.91,18800.0,15.6342,15.6342,15.6264,15.6342,18800.0
2006-11-07 14:40:00,19.91,19.93,19.91,19.93,11000.0,15.6342,15.6499,15.6342,15.6499,11000.0
2006-11-07 14:45:00,19.93,19.93,19.93,19.93,13200.0,15.6499,15.6499,15.6499,15.6499,13200.0
2006-11-07 14:50:00,19.92,19.96,19.92,19.96,21000.0,15.6421,15.6735,15.6421,15.6735,21000.0
2006-11-07 14:55:00,19.96,19.96,19.95,19.95,15000.0,15.6735,15.6735,15.6656,15.6656,15000.0
2006-11-07 15:00:00,19.95,19.97,19.95,19.96,18200.0,15.6656,15.6814,15.6656,15.6735,18200.0
2006-11-07 15:05:00,19.96,19.98,19.94,19.97,26800.0,15.6735,15.6892,15.6578,15.6814,26800.0
2006-11-07 15:10:00,19.97,19.98,19.96,19.96,22400.0,15.6814,15.6892,15.6735,15.6735,22400.0
2006-11-07 15:15:00,19.96,19.97,19.94,19.94,32000.0,15.6735,15.6814,15.6578,15.6578,32000.0
2006-11-07 15:20:00,19.94,19.94,19.9,19.9,37000.0,15.6578,15.6578,15.6264,15.6264,37000.0
2006-11-07 15:25:00,19.91,19.95,19.91,19.94,25400.0,15.6342,15.6656,15.6342,15.6578,25400.0
2006-11-07 15:30:00,19.95,19.96,19.91,19.96,28600.0,15.6656,15.6735,15.6342,15.6735,28600.0
2006-11-07 15:35:00,19.96,19.97,19.93,19.94,37400.0,15.6735,15.6814,15.6499,15.6578,37400.0
2006-11-07 15:40:00,19.94,19.98,19.94,19.96,59200.0,15.6578,15.6892,15.6578,15.6735,59200.0
2006-11-07 15:45:00,19.96,19.97,19.94,19.97,50000.0,15.6735,15.6814,15.6578,15.6814,50000.0
2006-11-07 15:50:00,19.97,19.99,19.95,19.99,53200.0,15.6814,15.6971,15.6656,15.6971,53200.0
2006-11-07 15:55:00,19.97,19.99,19.97,19.97,98000.0,15.6814,15.6971,15.6814,15.6814,98000.0
2006-11-08 09:30:00,19.85,19.91,19.82,19.91,39000.0,15.5871,15.6342,15.5636,15.6342,39000.0
2006-11-08 09:35:00,19.9,19.9,19.84,19.84,11000.0,15.6264,15.6264,15.5793,15.5793,11000.0
2006-11-08 09:40:00,19.84,19.92,19.83,19.92,14000.0,15.5793,15.6421,15.5714,15.6421,14000.0
2006-11-08 09:45:00,19.92,19.97,19.89,19.96,13200.0,15.6421,15.6814,15.6185,15.6735,13200.0
2006-11-08 09:50:00,19.95,19.99,19.95,19.95,18400.0,15.6656,15.6971,15.6656,15.6656,18400.0
2006-11-08 09:55:00,19.95,19.95,19.89,19.9,13600.0,15.6656,15.6656,15.6185,15.6264,13600.0
2006-11-08 10:00:00,19.91,19.96,19.89,19.95,8000.0,15.6342,15.6735,15.6185,15.6656,8000.0
2006-11-08 10:05:00,19.94,19.95,19.91,19.93,10800.0,15.6578,15.6656,15.6342,15.6499,10800.0
2006-11-08 10:10:00,19.93,19.95,19.93,19.93,15400.0,15.6499,15.6656,15.6499,15.6499,15400.0
2006-11-08 10:15:00,19.95,19.95,19.93,19.95,11600.0,15.6656,15.6656,15.6499,15.6656,11600.0
2006-11-08 10:20:00,19.95,19.97,19.95,19.97,9800.0,15.6656,15.6814,15.6656,15.6814,9800.0
2006-11-08 10:25:00,19.97,19.99,19.95,19.95,33600.0,15.6814,15.6971,15.6656,15.6656,33600.0
2006-11-08 10:30:00,19.95,19.98,19.95,19.96,21000.0,15.6656,15.6892,15.6656,15.6735,21000.0
2006-11-08 10:35:00,19.98,20.02,19.98,20.02,33000.0,15.6892,15.7206,15.6892,15.7206,33000.0
2006-11-08 10:40:00,20.02,20.02,20.0,20.0,20400.0,15.7206,15.7206,15.7049,15.7049,20400.0
2006-11-08 10:45:00,20.0,20.03,20.0,20.03,17800.0,15.7049,15.7285,15.7049,15.7285,17800.0
2006-11-08 10:50:00,20.03,20.05,20.02,20.05,31400.0,15.7285,15.7442,15.7206,15.7442,31400.0
2006-11-08 10:55:00,20.06,20.07,20.02,20.02,54800.0,15.752,15.7599,15.7206,15.7206,54800.0
2006-11-08 11:00:00,20.03,20.04,20.01,20.04,36000.0,15.7285,15.7363,15.7128,15.7363,36000.0
2006-11-08 11:05:00,20.04,20.05,20.03,20.05,134800.0,15.7363,15.7442,15.7285,15.7442,134800.0
2006-11-08 11:10:00,20.05,20.07,20.04,20.07,32400.0,15.7442,15.7599,15.7363,15.7599,32400.0
2006-11-08 11:15:00,20.07,20.08,20.07,20.07,15400.0,15.7599,15.7677,15.7599,15.7599,15400.0
2006-11-08 11:20:00,20.07,20.08,20.06,20.06,23600.0,15.7599,15.7677,15.752,15.752,23600.0
2006-11-08 11:25:00,20.06,20.09,20.05,20.09,27200.0,15.752,15.7756,15.7442,15.7756,27200.0
2006-11-08 11:30:00,20.09,20.09,20.07,20.07,28800.0,15.7756,15.7756,15.7599,15.7599,28800.0
2006-11-08 11:35:00,20.07,20.09,20.07,20.08,13000.0,15.7599,15.7756,15.7599,15.7677,13000.0
2006-11-08 11:40:00,20.08,20.1,20.08,20.1,18000.0,15.7677,15.7834,15.7677,15.7834,18000.0
2006-11-08 11:45:00,20.1,20.1,20.09,20.09,12400.0,15.7834,15.7834,15.7756,15.7756,12400.0
2006-11-08 11:50:00,20.1,20.12,20.1,20.11,24800.0,15.7834,15.7991,15.7834,15.7913,24800.0
2006-11-08 11:55:00,20.11,20.11,20.1,20.11,15800.0,15.7913,15.7913,15.7834,15.7913,15800.0
2006-11-08 12:00:00,20.11,20.15,20.11,20.15,17200.0,15.7913,15.8227,15.7913,15.8227,17200.0
2006-11-08 12:05:00,20.15,20.15,20.13,20.13,19600.0,15.8227,15.8227,15.807,15.807,19600.0
2006-11-08 12:10:00,20.13,20.13,20.11,20.11,16800.0,15.807,15.807,15.7913,15.7913,16800.0
2006-11-08 12:15:00,20.11,20.11,20.07,20.08,22800.0,15.7913,15.7913,15.7599,15.7677,22800.0
2006-11-08 12:20:00,20.08,20.08,20.07,20.07,12600.0,15.7677,15.7677,15.7599,15.7599,12600.0
2006-11-08 12:25:00,20.07,20.08,20.07,20.07,8200.0,15.7599,15.7677,15.7599,15.7599,8200.0
2006-11-08 12:30:00,20.06,20.07,20.06,20.06,8200.0,15.752,15.7599,15.752,15.752,8200.0
2006-11-08 12:35:00,20.06,20.06,20.03,20.04,14200.0,15.752,15.752,15.7285,15.7363,14200.0
2006-11-08 12:40:00,20.05,20.05,20.04,20.05,6400.0,15.7442,15.7442,15.7363,15.7442,6400.0
2006-11-08 12:45:00,20.05,20.06,20.03,20.06,18600.0,15.7442,15.752,15.7285,15.752,18600.0
2006-11-08 12:50:00,20.05,20.07,20.05,20.07,22400.0,15.7442,15.7599,15.7442,15.7599,22400.0
2006-11-08 12:55:00,20.07,20.08,20.05,20.05,22200.0,15.7599,15.7677,15.7442,15.7442,22200.0
2006-11-08 13:00:00,20.06,20.07,20.05,20.05,25000.0,15.752,15.7599,15.7442,15.7442,25000.0
2006-11-08 13:05:00,20.05,20.05,20.02,20.02,23800.0,15.7442,15.7442,15.7206,15.7206,23800.0
2006-11-08 13:10:00,20.03,20.03,20.02,20.02,9600.0,15.7285,15.7285,15.7206,15.7206,9600.0
2006-11-08 13:15:00,20.02,20.02,20.0,20.0,31000.0,15.7206,15.7206,15.7049,15.7049,31000.0
2006-11-08 13:20:00,20.0,20.02,20.0,20.01,15000.0,15.7049,15.7206,15.7049,15.7128,15000.0
2006-11-08 13:25:00,20.02,20.03,20.0,20.0,19200.0,15.7206,15.7285,15.7049,15.7049,19200.0
2006-11-08 13:30:00,20.0,20.02,20.0,20.02,19800.0,15.7049,15.7206,15.7049,15.7206,19800.0
2006-11-08 13:35:00,20.02,20.02,20.0,20.0,24800.0,15.7206,15.7206,15.7049,15.7049,24800.0
2006-11-08 13:40:00,20.0,20.0,19.99,20.0,17400.0,15.7049,15.7049,15.6971,15.7049,17400.0
2006-11-08 13:45:00,20.0,20.01,20.0,20.0,121000.0,15.7049,15.7128,15.7049,15.7049,121000.0
2006-11-08 13:50:00,20.0,20.03,20.0,20.01,30800.0,15.7049,15.7285,15.7049,15.7128,30800.0
2006-11-08 13:55:00,20.02,20.03,20.0,20.02,23800.0,15.7206,15.7285,15.7049,15.7206,23800.0
2006-11-08 14:00:00,20.03,20.03,20.0,20.0,23000.0,15.7285,15.7285,15.7049,15.7049,23000.0
2006-11-08 14:05:00,20.0,20.02,19.99,20.02,25600.0,15.7049,15.7206,15.6971,15.7206,25600.0
2006-11-08 14:10:00,20.03,20.06,20.02,20.06,30400.0,15.7285,15.752,15.7206,15.752,30400.0
2006-11-08 14:15:00,20.06,20.06,20.04,20.05,32400.0,15.752,15.752,15.7363,15.7442,32400.0
2006-11-08 14:20:00,20.05,20.05,20.04,20.05,13800.0,15.7442,15.7442,15.7363,15.7442,13800.0
2006-11-08 14:25:00,20.05,20.06,20.04,20.05,12000.0,15.7442,15.752,15.7363,15.7442,12000.0
2006-11-08 14:30:00,20.05,20.06,20.04,20.06,27000.0,15.7442,15.752,15.7363,15.752,27000.0
2006-11-08 14:35:00,20.06,20.09,20.06,20.08,61600.0,15.752,15.7756,15.752,15.7677,61600.0
2006-11-08 14:40:00,20.08,20.09,20.07,20.09,34800.0,15.7677,15.7756,15.7599,15.7756,34800.0
2006-11-08 14:45:00,20.08,20.09,20.08,20.09,11600.0,15.7677,15.7756,15.7677,15.7756,11600.0
2006-11-08 14:50:00,20.09,20.09,20.07,20.07,23000.0,15.7756,15.7756,15.7599,15.7599,23000.0
2006-11-08 14:55:00,20.08,20.09,20.07,20.08,20200.0,15.7677,15.7756,15.7599,15.7677,20200.0
2006-11-08 15:00:00,20.08,20.08,20.06,20.06,18600.0,15.7677,15.7677,15.752,15.752,18600.0
2006-11-08 15:05:00,20.06,20.06,20.04,20.04,40800.0,15.752,15.752,15.7363,15.7363,40800.0
2006-11-08 15:10:00,20.03,20.04,20.03,20.03,26600.0,15.7285,15.7363,15.7285,15.7285,26600.0
2006-11-08 15:15:00,20.03,20.03,20.02,20.03,24400.0,15.7285,15.7285,15.7206,15.7285,24400.0
2006-11-08 15:20:00,20.03,20.03,20.02,20.03,30200.0,15.7285,15.7285,15.7206,15.7285,30200.0
2006-11-08 15:25:00,20.02,20.07,20.01,20.07,25800.0,15.7206,15.7599,15.7128,15.7599,25800.0
2006-11-08 15:30:00,20.07,20.08,20.06,20.07,35200.0,15.7599,15.7677,15.752,15.7599,35200.0
2006-11-08 15:35:00,20.08,20.08,20.01,20.01,70600.0,15.7677,15.7677,15.7128,15.7128,70600.0
2006-11-08 15:40:00,20.01,20.02,19.98,20.0,50000.0,15.7128,15.7206,15.6892,15.7049,50000.0
2006-11-08 15:45:00,20.0,20.01,20.0,20.0,42000.0,15.7049,15.7128,15.7049,15.7049,42000.0
2006-11-08 15:50:00,20.0,20.01,19.99,20.0,46400.0,15.7049,15.7128,15.6971,15.7049,46400.0
2006-11-08 15:55:00,20.01,20.02,19.99,20.0,99200.0,15.7128,15.7206,15.6971,15.7049,99200.0
2006-11-09 09:30:00,20.0,20.0,19.89,19.96,29000.0,15.7049,15.7049,15.6185,15.6735,29000.0
2006-11-09 09:35:00,19.99,20.04,19.88,19.88,31600.0,15.6971,15.7363,15.6107,15.6107,31600.0
2006-11-09 09:40:00,19.89,19.93,19.85,19.88,34000.0,15.6185,15.6499,15.5871,15.6107,34000.0
2006-11-09 09:45:00,19.88,19.91,19.83,19.86,20600.0,15.6107,15.6342,15.5714,15.595,20600.0
2006-11-09 09:50:00,19.86,19.93,19.83,19.89,23000.0,15.595,15.6499,15.5714,15.6185,23000.0
2006-11-09 09:55:00,19.89,19.93,19.88,19.91,19200.0,15.6185,15.6499,15.6107,15.6342,19200.0
2006-11-09 10:00:00,19.9,19.93,19.86,19.93,23600.0,15.6264,15.6499,15.595,15.6499,23600.0
2006-11-09 10:05:00,19.92,19.94,19.89,19.9,24200.0,15.6421,15.6578,15.6185,15.6264,24200.0
2006-11-09 10:10:00,19.89,19.93,19.83,19.83,27000.0,15.6185,15.6499,15.5714,15.5714,27000.0
2006-11-09 10:15:00,19.83,19.84,19.8,19.84,9200.0,15.5714,15.5793,15.5479,15.5793,9200.0
2006-11-09 10:20:00,19.84,19.91,19.83,19.86,22800.0,15.5793,15.6342,15.5714,15.595,22800.0
2006-11-09 10:25:00,19.86,19.86,19.83,19.84,22400.0,15.595,15.595,15.5714,15.5793,22400.0
2006-11-09 10:30:00,19.84,19.86,19.81,19.86,19400.0,15.5793,15.595,15.5557,15.595,19400.0
2006-11-09 10:35:00,19.86,19.86,19.85,19.85,17800.0,15.595,15.595,15.5871,15.5871,17800.0
2006-11-09 10:40:00,19.85,19.86,19.84,19.84,15200.0,15.5871,15.595,15.5793,15.5793,15200.0
2006-11-09 10:45:00,19.84,19.86,19.83,19.84,20400.0,15.5793,15.595,15.5714,15.5793,20400.0
2006-11-09 10:50:00,19.84,19.86,19.84,19.86,25200.0,15.5793,15.595,15.5793,15.595,25200.0
2006-11-09 10:55:00,19.86,19.86,19.81,19.82,39000.0,15.595,15.595,15.5557,15.5636,39000.0
2006-11-09 11:00:00,19.82,19.85,19.82,19.82,21800.0,15.5636,15.5871,15.5636,15.5636,21800.0
2006-11-09 11:05:00,19.82,19.83,19.79,19.83,23400.0,15.5636,15.5714,15.54,15.5714,23400.0
2006-11-09 11:10:00,19.83,19.84,19.81,19.82,23000.0,15.5714,15.5793,15.5557,15.5636,23000.0
2006-11-09 11:15:00,19.82,19.82,19.81,19.82,41000.0,15.5636,15.5636,15.5557,15.5636,41000.0
2006-11-09 11:20:00,19.81,19.82,19.81,19.81,23000.0,15.5557,15.5636,15.5557,15.5557,23000.0
2006-11-09 11:25:00,19.81,19.81,19.8,19.8,12200.0,15.5557,15.5557,15.5479,15.5479,12200.0
2006-11-09 11:30:00,19.8,19.82,19.8,19.82,18400.0,15.5479,15.5636,15.5479,15.5636,18400.0
2006-11-09 11:35:00,19.82,19.82,19.8,19.82,29600.0,15.5636,15.5636,15.5479,15.5636,29600.0
2006-11-09 11:40:00,19.82,19.82,19.81,19.82,16800.0,15.5636,15.5636,15.5557,15.5636,16800.0
2006-11-09 11:45:00,19.82,19.82,19.8,19.82,34200.0,15.5636,15.5636,15.5479,15.5636,34200.0
2006-11-09 11:50:00,19.82,19.82,19.8,19.81,17400.0,15.5636,15.5636,15.5479,15.5557,17400.0
2006-11-09 11:55:00,19.81,19.82,19.81,19.82,18200.0,15.5557,15.5636,15.5557,15.5636,18200.0
2006-11-09 12:00:00,19.82,19.82,19.8,19.8,13000.0,15.5636,15.5636,15.5479,15.5479,13000.0
2006-11-09 12:05:00,19.8,19.8,19.78,19.79,11800.0,15.5479,15.5479,15.5322,15.54,11800.0
2006-11-09 12:10:00,19.79,19.79,19.78,19.78,5200.0,15.54,15.54,15.5322,15.5322,5200.0
2006-11-09 12:15:00,19.78,19.79,19.77,19.78,8800.0,15.5322,15.54,15.5243,15.5322,8800.0
2006-11-09 12:20:00,19.78,19.79,19.78,19.78,8600.0,15.5322,15.54,15.5322,15.5322,8600.0
2006-11-09 12:25:00,19.78,19.78,19.75,19.75,11400.0,15.5322,15.5322,15.5086,15.5086,11400.0
2006-11-09 12:30:00,19.76,19.79,19.75,19.75,30400.0,15.5165,15.54,15.5086,15.5086,30400.0
2006-11-09 12:35:00,19.75,19.77,19.75,19.77,47000.0,15.5086,15.5243,15.5086,15.5243,47000.0
2006-11-09 12:40:00,19.76,19.78,19.76,19.77,39000.0,15.5165,15.5322,15.5165,15.5243,39000.0
2006-11-09 12:45:00,19.79,19.79,19.76,19.77,11800.0,15.54,15.54,15.5165,15.5243,11800.0
2006-11-09 12:50:00,19.77,19.77,19.76,19.77,8000.0,15.5243,15.5243,15.5165,15.5243,8000.0
2006-11-09 12:55:00,19.77,19.8,19.76,19.8,19400.0,15.5243,15.5479,15.5165,15.5479,19400.0
2006-11-09 13:00:00,19.79,19.79,19.78,19.79,18600.0,15.54,15.54,15.5322,15.54,18600.0
2006-11-09 13:05:00,19.79,19.79,19.78,19.78,15000.0,15.54,15.54,15.5322,15.5322,15000.0
2006-11-09 13:10:00,19.78,19.79,19.78,19.79,15400.0,15.5322,15.54,15.5322,15.54,15400.0
2006-11-09 13:15:00,19.79,19.8,19.77,19.77,21200.0,15.54,15.5479,15.5243,15.5243,21200.0
2006-11-09 13:20:00,19.78,19.81,19.78,19.8,28800.0,15.5322,15.5557,15.5322,15.5479,28800.0
2006-11-09 13:25:00,19.81,19.81,19.76,19.77,9400.0,15.5557,15.5557,15.5165,15.5243,9400.0
2006-11-09 13:30:00,19.77,19.79,19.75,19.78,15200.0,15.5243,15.54,15.5086,15.5322,15200.0
2006-11-09 13:35:00,19.78,19.79,19.77,19.79,14200.0,15.5322,15.54,15.5243,15.54,14200.0
2006-11-09 13:40:00,19.79,19.81,19.79,19.8,13000.0,15.54,15.5557,15.54,15.5479,13000.0
2006-11-09 13:45:00,19.8,19.8,19.78,19.79,24600.0,15.5479,15.5479,15.5322,15.54,24600.0
2006-11-09 13:50:00,19.79,19.8,19.78,19.79,25000.0,15.54,15.5479,15.5322,15.54,25000.0
2006-11-09 13:55:00,19.8,19.81,19.8,19.8,4800.0,15.5479,15.5557,15.5479,15.5479,4800.0
2006-11-09 14:00:00,19.8,19.81,19.79,19.8,15400.0,15.5479,15.5557,15.54,15.5479,15400.0
2006-11-09 14:05:00,19.81,19.81,19.78,19.78,11200.0,15.5557,15.5557,15.5322,15.5322,11200.0
2006-11-09 14:10:00,19.78,19.78,19.75,19.75,31400.0,15.5322,15.5322,15.5086,15.5086,31400.0
2006-11-09 14:15:00,19.75,19.75,19.73,19.73,15600.0,15.5086,15.5086,15.4929,15.4929,15600.0
2006-11-09 14:20:00,19.74,19.75,19.72,19.73,35800.0,15.5007,15.5086,15.485,15.4929,35800.0
2006-11-09 14:25:00,19.73,19.74,19.72,19.73,35400.0,15.4929,15.5007,15.485,15.4929,35400.0
2006-11-09 14:30:00,19.73,19.74,19.73,19.73,14200.0,15.4929,15.5007,15.4929,15.4929,14200.0
2006-11-09 14:35:00,19.73,19.75,19.73,19.74,41600.0,15.4929,15.5086,15.4929,15.5007,41600.0
2006-11-09 14:40:00,19.75,19.75,19.72,19.73,23800.0,15.5086,15.5086,15.485,15.4929,23800.0
2006-11-09 14:45:00,19.73,19.74,19.72,19.73,17600.0,15.4929,15.5007,15.485,15.4929,17600.0
2006-11-09 14:50:00,19.73,19.74,19.71,19.74,30400.0,15.4929,15.5007,15.4772,15.5007,30400.0
2006-11-09 14:55:00,19.75,19.75,19.71,19.75,21600.0,15.5086,15.5086,15.4772,15.5086,21600.0
2006-11-09 15:00:00,19.75,19.75,19.74,19.75,21400.0,15.5086,15.5086,15.5007,15.5086,21400.0
2006-11-09 15:05:00,19.75,19.75,19.73,19.73,25000.0,15.5086,15.5086,15.4929,15.4929,25000.0
2006-11-09 15:10:00,19.74,19.74,19.71,19.72,19600.0,15.5007,15.5007,15.4772,15.485,19600.0
2006-11-09 15:15:00,19.71,19.76,19.7,19.76,32400.0,15.4772,15.5165,15.4693,15.5165,32400.0
2006-11-09 15:20:00,19.76,19.76,19.74,19.75,23800.0,15.5165,15.5165,15.5007,15.5086,23800.0
2006-11-09 15:25:00,19.75,19.75,19.74,19.75,28600.0,15.5086,15.5086,15.5007,15.5086,28600.0
2006-11-09 15:30:00,19.75,19.77,19.71,19.72,41400.0,15.5086,15.5243,15.4772,15.485,41400.0
2006-11-09 15:35:00,19.71,19.74,19.71,19.74,30200.0,15.4772,15.5007,15.4772,15.5007,30200.0
2006-11-09 15:40:00,19.73,19.73,19.72,19.73,27800.0,15.4929,15.4929,15.485,15.4929,27800.0
2006-11-09 15:45:00,19.73,19.75,19.72,19.74,32400.0,15.4929,15.5086,15.485,15.5007,32400.0
2006-11-09 15:50:00,19.73,19.75,19.73,19.75,37000.0,15.4929,15.5086,15.4929,15.5086,37000.0
2006-11-09 15:55:00,19.75,19.77,19.74,19.76,39400.0,15.5086,15.5243,15.5007,15.5165,39400.0
2006-11-10 09:30:00,19.78,19.83,19.77,19.79,32200.0,15.5322,15.5714,15.5243,15.54,32200.0
2006-11-10 09:35:00,19.79,19.93,19.79,19.93,26200.0,15.54,15.6499,15.54,15.6499,26200.0
2006-11-10 09:40:00,19.93,20.0,19.91,19.91,46800.0,15.6499,15.7049,15.6342,15.6342,46800.0
2006-11-10 09:45:00,19.89,19.98,19.86,19.98,30800.0,15.6185,15.6892,15.595,15.6892,30800.0
2006-11-10 09:50:00,19.98,19.99,19.93,19.99,31600.0,15.6892,15.6971,15.6499,15.6971,31600.0
2006-11-10 09:55:00,19.99,20.08,19.97,20.05,29200.0,15.6971,15.7677,15.6814,15.7442,29200.0
2006-11-10 10:00:00,20.05,20.07,20.02,20.02,39600.0,15.7442,15.7599,15.7206,15.7206,39600.0
2006-11-10 10:05:00,20.01,20.01,19.97,20.0,24000.0,15.7128,15.7128,15.6814,15.7049,24000.0
2006-11-10 10:10:00,20.0,20.02,20.0,20.01,24800.0,15.7049,15.7206,15.7049,15.7128,24800.0
2006-11-10 10:15:00,20.02,20.04,20.0,20.03,17200.0,15.7206,15.7363,15.7049,15.7285,17200.0
2006-11-10 10:20:00,20.04,20.05,20.0,20.02,22000.0,15.7363,15.7442,15.7049,15.7206,22000.0
2006-11-10 10:25:00,20.02,20.06,20.02,20.04,20400.0,15.7206,15.752,15.7206,15.7363,20400.0
2006-11-10 10:30:00,20.05,20.06,20.04,20.05,21000.0,15.7442,15.752,15.7363,15.7442,21000.0
2006-11-10 10:35:00,20.05,20.08,20.05,20.07,20400.0,15.7442,15.7677,15.7442,15.7599,20400.0
2006-11-10 10:40:00,20.07,20.09,20.07,20.08,26400.0,15.7599,15.7756,15.7599,15.7677,26400.0
2006-11-10 10:45:00,20.08,20.1,20.08,20.09,17400.0,15.7677,15.7834,15.7677,15.7756,17400.0
2006-11-10 10:50:00,20.1,20.1,20.08,20.08,15800.0,15.7834,15.7834,15.7677,15.7677,15800.0
2006-11-10 10:55:00,20.08,20.09,20.06,20.07,18600.0,15.7677,15.7756,15.752,15.7599,18600.0
2006-11-10 11:00:00,20.06,20.06,20.0,20.0,46600.0,15.752,15.752,15.7049,15.7049,46600.0
2006-11-10 11:05:00,20.0,20.02,20.0,20.0,32400.0,15.7049,15.7206,15.7049,15.7049,32400.0
2006-11-10 11:10:00,20.0,20.0,19.97,19.98,19200.0,15.7049,15.7049,15.6814,15.6892,19200.0
2006-11-10 11:15:00,19.99,19.99,19.94,19.94,45800.0,15.6971,15.6971,15.6578,15.6578,45800.0
2006-11-10 11:20:00,19.94,19.96,19.93,19.96,19600.0,15.6578,15.6735,15.6499,15.6735,19600.0
2006-11-10 11:25:00,19.96,19.98,19.96,19.98,16400.0,15.6735,15.6892,15.6735,15.6892,16400.0
2006-11-10 11:30:00,19.98,20.0,19.97,19.99,23600.0,15.6892,15.7049,15.6814,15.6971,23600.0
2006-11-10 11:35:00,19.99,19.99,19.98,19.98,16200.0,15.6971,15.6971,15.6892,15.6892,16200.0
2006-11-10 11:40:00,19.98,20.0,19.98,19.99,41800.0,15.6892,15.7049,15.6892,15.6971,41800.0
2006-11-10 11:45:00,19.99,20.0,19.97,19.97,20000.0,15.6971,15.7049,15.6814,15.6814,20000.0
2006-11-10 11:50:00,19.97,19.98,19.96,19.98,16200.0,15.6814,15.6892,15.6735,15.6892,16200.0
2006-11-10 11:55:00,19.97,19.98,19.96,19.97,12600.0,15.6814,15.6892,15.6735,15.6814,12600.0
2006-11-10 12:00:00,19.97,20.0,19.97,19.99,23400.0,15.6814,15.7049,15.6814,15.6971,23400.0
2006-11-10 12:05:00,19.99,20.0,19.98,19.99,27000.0,15.6971,15.7049,15.6892,15.6971,27000.0
2006-11-10 12:10:00,19.99,19.99,19.97,19.98,13800.0,15.6971,15.6971,15.6814,15.6892,13800.0
2006-11-10 12:15:00,19.98,20.01,19.98,20.0,571400.0,15.6892,15.7128,15.6892,15.7049,571400.0
2006-11-10 12:20:00,20.0,20.0,20.0,20.0,17000.0,15.7049,15.7049,15.7049,15.7049,17000.0
2006-11-10 12:25:00,20.0,20.0,19.99,19.99,7800.0,15.7049,15.7049,15.6971,15.6971,7800.0
2006-11-10 12:30:00,20.0,20.0,19.96,19.96,16200.0,15.7049,15.7049,15.6735,15.6735,16200.0
2006-11-10 12:35:00,19.96,19.99,19.96,19.99,6600.0,15.6735,15.6971,15.6735,15.6971,6600.0
2006-11-10 12:40:00,19.99,19.99,19.98,19.98,8000.0,15.6971,15.6971,15.6892,15.6892,8000.0
2006-11-10 12:45:00,19.99,19.99,19.98,19.98,7800.0,15.6971,15.6971,15.6892,15.6892,7800.0
2006-11-10 12:50:00,19.98,19.99,19.98,19.99,6000.0,15.6892,15.6971,15.6892,15.6971,6000.0
2006-11-10 12:55:00,19.99,20.0,19.99,19.99,9600.0,15.6971,15.7049,15.6971,15.6971,9600.0
2006-11-10 13:00:00,19.99,20.0,19.99,19.99,7400.0,15.6971,15.7049,15.6971,15.6971,7400.0
2006-11-10 13:05:00,19.99,20.0,19.98,19.98,8200.0,15.6971,15.7049,15.6892,15.6892,8200.0
2006-11-10 13:10:00,19.99,20.0,19.98,20.0,9200.0,15.6971,15.7049,15.6892,15.7049,9200.0
2006-11-10 13:15:00,19.99,20.0,19.99,19.99,6600.0,15.6971,15.7049,15.6971,15.6971,6600.0
2006-11-10 13:20:00,19.99,20.0,19.99,19.99,11200.0,15.6971,15.7049,15.6971,15.6971,11200.0
2006-11-10 13:25:00,19.99,19.99,19.97,19.99,9000.0,15.6971,15.6971,15.6814,15.6971,9000.0
2006-11-10 13:30:00,19.99,20.0,19.99,20.0,13400.0,15.6971,15.7049,15.6971,15.7049,13400.0
2006-11-10 13:35:00,20.0,20.0,19.99,19.99,9600.0,15.7049,15.7049,15.6971,15.6971,9600.0
2006-11-10 13:40:00,19.99,19.99,19.98,19.98,17400.0,15.6971,15.6971,15.6892,15.6892,17400.0
2006-11-10 13:45:00,19.98,20.0,19.98,19.98,25600.0,15.6892,15.7049,15.6892,15.6892,25600.0
2006-11-10 13:50:00,19.98,20.0,19.98,19.99,22800.0,15.6892,15.7049,15.6892,15.6971,22800.0
2006-11-10 13:55:00,19.99,19.99,19.96,19.96,27800.0,15.6971,15.6971,15.6735,15.6735,27800.0
2006-11-10 14:00:00,19.96,19.97,19.93,19.97,27000.0,15.6735,15.6814,15.6499,15.6814,27000.0
2006-11-10 14:05:00,19.98,20.0,19.97,19.99,17600.0,15.6892,15.7049,15.6814,15.6971,17600.0
2006-11-10 14:10:00,19.99,20.01,19.99,20.0,70000.0,15.6971,15.7128,15.6971,15.7049,70000.0
2006-11-10 14:15:00,20.0,20.0,20.0,20.0,21200.0,15.7049,15.7049,15.7049,15.7049,21200.0
2006-11-10 14:20:00,20.0,20.0,20.0,20.0,44600.0,15.7049,15.7049,15.7049,15.7049,44600.0
2006-11-10 14:25:00,20.0,20.0,20.0,20.0,14600.0,15.7049,15.7049,15.7049,15.7049,14600.0
2006-11-10 14:30:00,20.0,20.0,19.99,20.0,39600.0,15.7049,15.7049,15.6971,15.7049,39600.0
2006-11-10 14:35:00,20.0,20.0,20.0,20.0,23600.0,15.7049,15.7049,15.7049,15.7049,23600.0
2006-11-10 14:40:00,20.0,20.0,20.0,20.0,41400.0,15.7049,15.7049,15.7049,15.7049,41400.0
2006-11-10 14:45:00,20.0,20.0,19.99,20.0,28400.0,15.7049,15.7049,15.6971,15.7049,28400.0
2006-11-10 14:50:00,20.0,20.0,20.0,20.0,25200.0,15.7049,15.7049,15.7049,15.7049,25200.0
2006-11-10 14:55:00,20.0,20.0,19.99,19.99,40800.0,15.7049,15.7049,15.6971,15.6971,40800.0
2006-11-10 15:00:00,20.0,20.0,19.99,20.0,56000.0,15.7049,15.7049,15.6971,15.7049,56000.0
2006-11-10 15:05:00,20.0,20.0,20.0,20.0,160400.0,15.7049,15.7049,15.7049,15.7049,160400.0
2006-11-10 15:10:00,20.0,20.0,19.99,19.99,12000.0,15.7049,15.7049,15.6971,15.6971,12000.0
2006-11-10 15:15:00,19.99,20.0,19.99,19.99,10000.0,15.6971,15.7049,15.6971,15.6971,10000.0
2006-11-10 15:20:00,20.0,20.0,20.0,20.0,17800.0,15.7049,15.7049,15.7049,15.7049,17800.0
2006-11-10 15:25:00,20.0,20.0,20.0,20.0,32800.0,15.7049,15.7049,15.7049,15.7049,32800.0
2006-11-10 15:30:00,20.0,20.0,20.0,20.0,38200.0,15.7049,15.7049,15.7049,15.7049,38200.0
2006-11-10 15:35:00,20.0,20.0,20.0,20.0,61800.0,15.7049,15.7049,15.7049,15.7049,61800.0
2006-11-10 15:40:00,20.0,20.0,19.99,20.0,53600.0,15.7049,15.7049,15.6971,15.7049,53600.0
2006-11-10 15:45:00,20.0,20.01,20.0,20.01,65800.0,15.7049,15.7128,15.7049,15.7128,65800.0
2006-11-10 15:50:00,20.0,20.01,19.98,19.99,249600.0,15.7049,15.7128,15.6892,15.6971,249600.0
2006-11-10 15:55:00,19.99,20.0,19.97,19.99,78800.0,15.6971,15.7049,15.6814,15.6971,78800.0
2006-11-13 09:30:00,19.98,19.98,19.95,19.98,13200.0,15.6892,15.6892,15.6656,15.6892,13200.0
2006-11-13 09:35:00,19.99,20.01,19.96,19.96,53200.0,15.6971,15.7128,15.6735,15.6735,53200.0
2006-11-13 09:40:00,19.95,20.02,19.94,20.0,30800.0,15.6656,15.7206,15.6578,15.7049,30800.0
2006-11-13 09:45:00,20.0,20.04,19.99,19.99,26200.0,15.7049,15.7363,15.6971,15.6971,26200.0
2006-11-13 09:50:00,20.0,20.03,19.97,19.99,26800.0,15.7049,15.7285,15.6814,15.6971,26800.0
2006-11-13 09:55:00,19.98,20.02,19.97,19.98,25000.0,15.6892,15.7206,15.6814,15.6892,25000.0
2006-11-13 10:00:00,19.97,19.97,19.93,19.93,50400.0,15.6814,15.6814,15.6499,15.6499,50400.0
2006-11-13 10:05:00,19.93,19.94,19.91,19.93,22400.0,15.6499,15.6578,15.6342,15.6499,22400.0
2006-11-13 10:10:00,19.92,19.93,19.92,19.92,25800.0,15.6421,15.6499,15.6421,15.6421,25800.0
2006-11-13 10:15:00,19.92,19.92,19.86,19.86,34400.0,15.6421,15.6421,15.595,15.595,34400.0
2006-11-13 10:20:00,19.84,19.86,19.83,19.83,28600.0,15.5793,15.595,15.5714,15.5714,28600.0
2006-11-13 10:25:00,19.83,19.85,19.82,19.82,25000.0,15.5714,15.5871,15.5636,15.5636,25000.0
2006-11-13 10:30:00,19.83,19.84,19.8,19.83,32200.0,15.5714,15.5793,15.5479,15.5714,32200.0
2006-11-13 10:35:00,19.83,19.86,19.82,19.84,32800.0,15.5714,15.595,15.5636,15.5793,32800.0
2006-11-13 10:40:00,19.84,19.85,19.8,19.82,37600.0,15.5793,15.5871,15.5479,15.5636,37600.0
2006-11-13 10:45:00,19.82,19.83,19.77,19.78,26800.0,15.5636,15.5714,15.5243,15.5322,26800.0
2006-11-13 10:50:00,19.78,19.81,19.78,19.81,603200.0,15.5322,15.5557,15.5322,15.5557,603200.0
2006-11-13 10:55:00,19.81,19.81,19.78,19.78,7400.0,15.5557,15.5557,15.5322,15.5322,7400.0
2006-11-13 11:00:00,19.78,19.79,19.76,19.77,22200.0,15.5322,15.54,15.5165,15.5243,22200.0
2006-11-13 11:05:00,19.77,19.77,19.74,19.74,42800.0,15.5243,15.5243,15.5007,15.5007,42800.0
2006-11-13 11:10:00,19.74,19.74,19.72,19.74,32800.0,15.5007,15.5007,15.485,15.5007,32800.0
2006-11-13 11:15:00,19.74,19.76,19.74,19.76,29600.0,15.5007,15.5165,15.5007,15.5165,29600.0
2006-11-13 11:20:00,19.75,19.75,19.75,19.75,20600.0,15.5086,15.5086,15.5086,15.5086,20600.0
2006-11-13 11:25:00,19.75,19.75,19.75,19.75,78200.0,15.5086,15.5086,15.5086,15.5086,78200.0
2006-11-13 11:30:00,19.75,19.75,19.74,19.75,17800.0,15.5086,15.5086,15.5007,15.5086,17800.0
2006-11-13 11:35:00,19.75,19.75,19.75,19.75,20200.0,15.5086,15.5086,15.5086,15.5086,20200.0
2006-11-13 11:40:00,19.75,19.77,19.75,19.77,15000.0,15.5086,15.5243,15.5086,15.5243,15000.0
2006-11-13 11:45:00,19.77,19.77,19.74,19.75,36200.0,15.5243,15.5243,15.5007,15.5086,36200.0
2006-11-13 11:50:00,19.75,19.77,19.75,19.75,13600.0,15.5086,15.5243,15.5086,15.5086,13600.0
2006-11-13 11:55:00,19.76,19.76,19.75,19.75,6200.0,15.5165,15.5165,15.5086,15.5086,6200.0
2006-11-13 12:00:00,19.76,19.78,19.75,19.78,18000.0,15.5165,15.5322,15.5086,15.5322,18000.0
2006-11-13 12:05:00,19.77,19.78,19.77,19.77,6400.0,15.5243,15.5322,15.5243,15.5243,6400.0
2006-11-13 12:10:00,19.77,19.78,19.76,19.76,9600.0,15.5243,15.5322,15.5165,15.5165,9600.0
2006-11-13 12:15:00,19.76,19.79,19.75,19.79,8000.0,15.5165,15.54,15.5086,15.54,8000.0
2006-11-13 12:20:00,19.78,19.8,19.77,19.77,17000.0,15.5322,15.5479,15.5243,15.5243,17000.0
2006-11-13 12:25:00,19.77,19.79,19.75,19.78,9600.0,15.5243,15.54,15.5086,15.5322,9600.0
2006-11-13 12:30:00,19.79,19.79,19.78,19.79,4200.0,15.54,15.54,15.5322,15.54,4200.0
2006-11-13 12:35:00,19.78,19.78,19.76,19.76,6800.0,15.5322,15.5322,15.5165,15.5165,6800.0
2006-11-13 12:40:00,19.76,19.78,19.75,19.77,4200.0,15.5165,15.5322,15.5086,15.5243,4200.0
2006-11-13 12:45:00,19.77,19.78,19.75,19.75,18800.0,15.5243,15.5322,15.5086,15.5086,18800.0
2006-11-13 12:50:00,19.75,19.78,19.75,19.78,12600.0,15.5086,15.5322,15.5086,15.5322,12600.0
2006-11-13 12:55:00,19.76,19.79,19.76,19.79,8000.0,15.5165,15.54,15.5165,15.54,8000.0
2006-11-13 13:00:00,19.79,19.79,19.78,19.78,24400.0,15.54,15.54,15.5322,15.5322,24400.0
2006-11-13 13:05:00,19.77,19.82,19.77,19.81,38400.0,15.5243,15.5636,15.5243,15.5557,38400.0
2006-11-13 13:10:00,19.81,19.81,19.79,19.79,12800.0,15.5557,15.5557,15.54,15.54,12800.0
2006-11-13 13:15:00,19.8,19.81,19.79,19.8,13200.0,15.5479,15.5557,15.54,15.5479,13200.0
2006-11-13 13:20:00,19.8,19.81,19.79,19.79,10800.0,15.5479,15.5557,15.54,15.54,10800.0
2006-11-13 13:25:00,19.78,19.8,19.78,19.79,18000.0,15.5322,15.5479,15.5322,15.54,18000.0
2006-11-13 13:30:00,19.79,19.8,19.78,19.79,12600.0,15.54,15.5479,15.5322,15.54,12600.0
2006-11-13 13:35:00,19.79,19.8,19.78,19.79,18200.0,15.54,15.5479,15.5322,15.54,18200.0
2006-11-13 13:40:00,19.8,19.81,19.79,19.8,10400.0,15.5479,15.5557,15.54,15.5479,10400.0
2006-11-13 13:45:00,19.8,19.8,19.79,19.8,7600.0,15.5479,15.5479,15.54,15.5479,7600.0
2006-11-13 13:50:00,19.81,19.83,19.8,19.83,8600.0,15.5557,15.5714,15.5479,15.5714,8600.0
2006-11-13 13:55:00,19.83,19.85,19.83,19.83,10000.0,15.5714,15.5871,15.5714,15.5714,10000.0
2006-11-13 14:00:00,19.83,19.84,19.8,19.84,276200.0,15.5714,15.5793,15.5479,15.5793,276200.0
2006-11-13 14:05:00,19.84,19.89,19.84,19.89,57600.0,15.5793,15.6185,15.5793,15.6185,57600.0
2006-11-13 14:10:00,19.89,19.9,19.87,19.9,20800.0,15.6185,15.6264,15.6028,15.6264,20800.0
2006-11-13 14:15:00,19.9,19.9,19.89,19.9,11000.0,15.6264,15.6264,15.6185,15.6264,11000.0
2006-11-13 14:20:00,19.89,19.91,19.89,19.91,12000.0,15.6185,15.6342,15.6185,15.6342,12000.0
2006-11-13 14:25:00,19.91,19.92,19.9,19.9,45600.0,15.6342,15.6421,15.6264,15.6264,45600.0
2006-11-13 14:30:00,19.9,19.92,19.89,19.9,38600.0,15.6264,15.6421,15.6185,15.6264,38600.0
2006-11-13 14:35:00,19.91,19.92,19.89,19.89,15800.0,15.6342,15.6421,15.6185,15.6185,15800.0
2006-11-13 14:40:00,19.89,19.89,19.86,19.87,19200.0,15.6185,15.6185,15.595,15.6028,19200.0
2006-11-13 14:45:00,19.86,19.86,19.84,19.85,14600.0,15.595,15.595,15.5793,15.5871,14600.0
2006-11-13 14:50:00,19.85,19.85,19.84,19.85,10000.0,15.5871,15.5871,15.5793,15.5871,10000.0
2006-11-13 14:55:00,19.85,19.85,19.83,19.84,11800.0,15.5871,15.5871,15.5714,15.5793,11800.0
2006-11-13 15:00:00,19.83,19.83,19.8,19.83,31000.0,15.5714,15.5714,15.5479,15.5714,31000.0
2006-11-13 15:05:00,19.82,19.83,19.8,19.8,14400.0,15.5636,15.5714,15.5479,15.5479,14400.0
2006-11-13 15:10:00,19.8,19.82,19.8,19.81,17000.0,15.5479,15.5636,15.5479,15.5557,17000.0
2006-11-13 15:15:00,19.81,19.82,19.8,19.82,11800.0,15.5557,15.5636,15.5479,15.5636,11800.0
2006-11-13 15:20:00,19.82,19.84,19.82,19.83,25200.0,15.5636,15.5793,15.5636,15.5714,25200.0
2006-11-13 15:25:00,19.83,19.83,19.81,19.81,24400.0,15.5714,15.5714,15.5557,15.5557,24400.0
2006-11-13 15:30:00,19.81,19.82,19.8,19.82,36400.0,15.5557,15.5636,15.5479,15.5636,36400.0
2006-11-13 15:35:00,19.82,19.82,19.8,19.8,40600.0,15.5636,15.5636,15.5479,15.5479,40600.0
2006-11-13 15:40:00,19.8,19.81,19.78,19.79,30200.0,15.5479,15.5557,15.5322,15.54,30200.0
2006-11-13 15:45:00,19.79,19.79,19.77,19.79,27400.0,15.54,15.54,15.5243,15.54,27400.0
2006-11-13 15:50:00,19.79,19.81,19.79,19.79,42800.0,15.54,15.5557,15.54,15.54,42800.0
2006-11-13 15:55:00,19.79,19.8,19.77,19.78,67800.0,15.54,15.5479,15.5243,15.5322,67800.0
2006-11-14 09:30:00,19.78,19.92,19.78,19.9,81800.0,15.5322,15.6421,15.5322,15.6264,81800.0
2006-11-14 09:35:00,19.88,19.88,19.81,19.84,84200.0,15.6107,15.6107,15.5557,15.5793,84200.0
2006-11-14 09:40:00,19.85,19.85,19.75,19.83,15000.0,15.5871,15.5871,15.5086,15.5714,15000.0
2006-11-14 09:45:00,19.82,19.82,19.72,19.79,70200.0,15.5636,15.5636,15.485,15.54,70200.0
2006-11-14 09:50:00,19.78,19.81,19.74,19.74,61800.0,15.5322,15.5557,15.5007,15.5007,61800.0
2006-11-14 09:55:00,19.75,19.75,19.72,19.73,15400.0,15.5086,15.5086,15.485,15.4929,15400.0
2006-11-14 10:00:00,19.74,19.81,19.74,19.79,133600.0,15.5007,15.5557,15.5007,15.54,133600.0
2006-11-14 10:05:00,19.8,19.86,19.8,19.84,36600.0,15.5479,15.595,15.5479,15.5793,36600.0
2006-11-14 10:10:00,19.83,19.83,19.79,19.79,8600.0,15.5714,15.5714,15.54,15.54,8600.0
2006-11-14 10:15:00,19.8,19.81,19.77,19.81,16400.0,15.5479,15.5557,15.5243,15.5557,16400.0
2006-11-14 10:20:00,19.8,19.82,19.8,19.81,19200.0,15.5479,15.5636,15.5479,15.5557,19200.0
2006-11-14 10:25:00,19.81,19.82,19.77,19.82,11800.0,15.5557,15.5636,15.5243,15.5636,11800.0
2006-11-14 10:30:00,19.82,19.84,19.81,19.82,15800.0,15.5636,15.5793,15.5557,15.5636,15800.0
2006-11-14 10:35:00,19.82,19.85,19.82,19.83,13400.0,15.5636,15.5871,15.5636,15.5714,13400.0
2006-11-14 10:40:00,19.82,19.86,19.82,19.85,22000.0,15.5636,15.595,15.5636,15.5871,22000.0
2006-11-14 10:45:00,19.84,19.87,19.84,19.85,85000.0,15.5793,15.6028,15.5793,15.5871,85000.0
2006-11-14 10:50:00,19.85,19.88,19.84,19.88,51200.0,15.5871,15.6107,15.5793,15.6107,51200.0
2006-11-14 10:55:00,19.88,19.89,19.85,19.86,27000.0,15.6107,15.6185,15.5871,15.595,27000.0
2006-11-14 11:00:00,19.86,19.86,19.82,19.84,32000.0,15.595,15.595,15.5636,15.5793,32000.0
2006-11-14 11:05:00,19.84,19.86,19.84,19.85,9600.0,15.5793,15.595,15.5793,15.5871,9600.0
2006-11-14 11:10:00,19.85,19.86,19.85,19.85,23600.0,15.5871,15.595,15.5871,15.5871,23600.0
2006-11-14 11:15:00,19.85,19.86,19.83,19.85,18600.0,15.5871,15.595,15.5714,15.5871,18600.0
2006-11-14 11:20:00,19.86,19.86,19.84,19.84,9000.0,15.595,15.595,15.5793,15.5793,9000.0
2006-11-14 11:25:00,19.84,19.84,19.82,19.83,7800.0,15.5793,15.5793,15.5636,15.5714,7800.0
2006-11-14 11:30:00,19.84,19.84,19.82,19.83,9200.0,15.5793,15.5793,15.5636,15.5714,9200.0
2006-11-14 11:35:00,19.84,19.86,19.83,19.84,13600.0,15.5793,15.595,15.5714,15.5793,13600.0
2006-11-14 11:40:00,19.83,19.85,19.83,19.85,7000.0,15.5714,15.5871,15.5714,15.5871,7000.0
2006-11-14 11:45:00,19.85,19.87,19.85,19.86,16400.0,15.5871,15.6028,15.5871,15.595,16400.0
2006-11-14 11:50:00,19.87,19.89,19.86,19.89,18400.0,15.6028,15.6185,15.595,15.6185,18400.0
2006-11-14 11:55:00,19.88,19.9,19.88,19.89,27400.0,15.6107,15.6264,15.6107,15.6185,27400.0
2006-11-14 12:00:00,19.89,19.91,19.88,19.9,38200.0,15.6185,15.6342,15.6107,15.6264,38200.0
2006-11-14 12:05:00,19.9,19.93,19.9,19.92,150400.0,15.6264,15.6499,15.6264,15.6421,150400.0
2006-11-14 12:10:00,19.92,19.93,19.91,19.93,10800.0,15.6421,15.6499,15.6342,15.6499,10800.0
2006-11-14 12:15:00,19.93,19.96,19.93,19.95,27200.0,15.6499,15.6735,15.6499,15.6656,27200.0
2006-11-14 12:20:00,19.96,20.0,19.96,19.99,29000.0,15.6735,15.7049,15.6735,15.6971,29000.0
2006-11-14 12:25:00,20.0,20.0,19.97,19.97,22800.0,15.7049,15.7049,15.6814,15.6814,22800.0
2006-11-14 12:30:00,19.97,19.97,19.96,19.97,8200.0,15.6814,15.6814,15.6735,15.6814,8200.0
2006-11-14 12:35:00,19.97,19.98,19.96,19.98,12800.0,15.6814,15.6892,15.6735,15.6892,12800.0
2006-11-14 12:40:00,19.99,20.0,19.98,20.0,24200.0,15.6971,15.7049,15.6892,15.7049,24200.0
2006-11-14 12:45:00,20.0,20.0,19.99,20.0,30000.0,15.7049,15.7049,15.6971,15.7049,30000.0
2006-11-14 12:50:00,20.0,20.04,20.0,20.04,31000.0,15.7049,15.7363,15.7049,15.7363,31000.0
2006-11-14 12:55:00,20.03,20.06,20.03,20.05,29000.0,15.7285,15.752,15.7285,15.7442,29000.0
2006-11-14 13:00:00,20.05,20.05,20.04,20.04,34000.0,15.7442,15.7442,15.7363,15.7363,34000.0
2006-11-14 13:05:00,20.04,20.06,20.04,20.05,31200.0,15.7363,15.752,15.7363,15.7442,31200.0
2006-11-14 13:10:00,20.06,20.06,20.0,20.0,25200.0,15.752,15.752,15.7049,15.7049,25200.0
2006-11-14 13:15:00,20.0,20.02,20.0,20.02,15800.0,15.7049,15.7206,15.7049,15.7206,15800.0
2006-11-14 13:20:00,20.02,20.02,19.99,19.99,523800.0,15.7206,15.7206,15.6971,15.6971,523800.0
2006-11-14 13:25:00,19.99,20.01,19.99,20.01,16800.0,15.6971,15.7128,15.6971,15.7128,16800.0
2006-11-14 13:30:00,20.0,20.03,20.0,20.03,28600.0,15.7049,15.7285,15.7049,15.7285,28600.0
2006-11-14 13:35:00,20.02,20.02,19.99,20.01,32200.0,15.7206,15.7206,15.6971,15.7128,32200.0
2006-11-14 13:40:00,20.02,20.02,20.0,20.01,17800.0,15.7206,15.7206,15.7049,15.7128,17800.0
2006-11-14 13:45:00,20.01,20.02,20.0,20.01,25200.0,15.7128,15.7206,15.7049,15.7128,25200.0
2006-11-14 13:50:00,20.02,20.02,20.0,20.01,116600.0,15.7206,15.7206,15.7049,15.7128,116600.0
2006-11-14 13:55:00,20.02,20.03,20.01,20.02,79200.0,15.7206,15.7285,15.7128,15.7206,79200.0
2006-11-14 14:00:00,20.03,20.03,20.0,20.01,92600.0,15.7285,15.7285,15.7049,15.7128,92600.0
2006-11-14 14:05:00,20.01,20.03,20.0,20.02,48400.0,15.7128,15.7285,15.7049,15.7206,48400.0
2006-11-14 14:10:00,20.03,20.04,20.01,20.02,18400.0,15.7285,15.7363,15.7128,15.7206,18400.0
2006-11-14 14:15:00,20.01,20.02,20.0,20.0,17200.0,15.7128,15.7206,15.7049,15.7049,17200.0
2006-11-14 14:20:00,20.01,20.02,20.0,20.02,20200.0,15.7128,15.7206,15.7049,15.7206,20200.0
2006-11-14 14:25:00,20.02,20.03,20.01,20.02,59000.0,15.7206,15.7285,15.7128,15.7206,59000.0
2006-11-14 14:30:00,20.02,20.02,20.0,20.0,67200.0,15.7206,15.7206,15.7049,15.7049,67200.0
2006-11-14 14:35:00,20.0,20.02,19.99,20.01,81800.0,15.7049,15.7206,15.6971,15.7128,81800.0
2006-11-14 14:40:00,20.02,20.04,20.01,20.02,90000.0,15.7206,15.7363,15.7128,15.7206,90000.0
2006-11-14 14:45:00,20.03,20.06,20.0,20.0,43400.0,15.7285,15.752,15.7049,15.7049,43400.0
2006-11-14 14:50:00,20.0,20.03,20.0,20.02,36400.0,15.7049,15.7285,15.7049,15.7206,36400.0
2006-11-14 14:55:00,20.02,20.03,20.01,20.02,32400.0,15.7206,15.7285,15.7128,15.7206,32400.0
2006-11-14 15:00:00,20.03,20.03,20.02,20.03,41200.0,15.7285,15.7285,15.7206,15.7285,41200.0
2006-11-14 15:05:00,20.02,20.04,20.02,20.03,247200.0,15.7206,15.7363,15.7206,15.7285,247200.0
2006-11-14 15:10:00,20.04,20.04,20.01,20.01,27000.0,15.7363,15.7363,15.7128,15.7128,27000.0
2006-11-14 15:15:00,20.01,20.03,20.01,20.02,20000.0,15.7128,15.7285,15.7128,15.7206,20000.0
2006-11-14 15:20:00,20.02,20.04,20.0,20.02,27600.0,15.7206,15.7363,15.7049,15.7206,27600.0
2006-11-14 15:25:00,20.02,20.03,20.01,20.01,19400.0,15.7206,15.7285,15.7128,15.7128,19400.0
2006-11-14 15:30:00,20.02,20.03,20.0,20.03,30200.0,15.7206,15.7285,15.7049,15.7285,30200.0
2006-11-14 15:35:00,20.02,20.03,20.0,20.02,38200.0,15.7206,15.7285,15.7049,15.7206,38200.0
2006-11-14 15:40:00,20.02,20.03,20.0,20.0,235800.0,15.7206,15.7285,15.7049,15.7049,235800.0
2006-11-14 15:45:00,20.0,20.01,19.98,19.99,29400.0,15.7049,15.7128,15.6892,15.6971,29400.0
2006-11-14 15:50:00,20.0,20.0,19.99,19.99,54400.0,15.7049,15.7049,15.6971,15.6971,54400.0
2006-11-14 15:55:00,19.99,20.0,19.99,20.0,79200.0,15.6971,15.7049,15.6971,15.7049,79200.0
2006-11-15 09:30:00,20.04,20.07,20.01,20.04,26200.0,15.7363,15.7599,15.7128,15.7363,26200.0
2006-11-15 09:35:00,20.04,20.08,20.03,20.05,20200.0,15.7363,15.7677,15.7285,15.7442,20200.0
2006-11-15 09:40:00,20.05,20.05,20.01,20.01,27400.0,15.7442,15.7442,15.7128,15.7128,27400.0
2006-11-15 09:45:00,20.02,20.05,19.97,20.04,41800.0,15.7206,15.7442,15.6814,15.7363,41800.0
2006-11-15 09:50:00,20.04,20.05,20.01,20.04,34800.0,15.7363,15.7442,15.7128,15.7363,34800.0
2006-11-15 09:55:00,20.04,20.06,20.0,20.0,34000.0,15.7363,15.752,15.7049,15.7049,34000.0
2006-11-15 10:00:00,20.0,20.07,20.0,20.04,57400.0,15.7049,15.7599,15.7049,15.7363,57400.0
2006-11-15 10:05:00,20.04,20.08,20.03,20.04,56000.0,15.7363,15.7677,15.7285,15.7363,56000.0
2006-11-15 10:10:00,20.05,20.1,20.04,20.1,45000.0,15.7442,15.7834,15.7363,15.7834,45000.0
2006-11-15 10:15:00,20.1,20.12,20.02,20.05,110000.0,15.7834,15.7991,15.7206,15.7442,110000.0
2006-11-15 10:20:00,20.05,20.06,20.03,20.05,31800.0,15.7442,15.752,15.7285,15.7442,31800.0
2006-11-15 10:25:00,20.05,20.07,20.0,20.0,32600.0,15.7442,15.7599,15.7049,15.7049,32600.0
2006-11-15 10:30:00,20.0,20.07,20.0,20.07,39600.0,15.7049,15.7599,15.7049,15.7599,39600.0
2006-11-15 10:35:00,20.06,20.07,20.04,20.05,35200.0,15.752,15.7599,15.7363,15.7442,35200.0
2006-11-15 10:40:00,20.06,20.09,20.06,20.09,11200.0,15.752,15.7756,15.752,15.7756,11200.0
2006-11-15 10:45:00,20.08,20.13,20.08,20.12,22000.0,15.7677,15.807,15.7677,15.7991,22000.0
2006-11-15 10:50:00,20.11,20.13,20.11,20.11,36200.0,15.7913,15.807,15.7913,15.7913,36200.0
2006-11-15 10:55:00,20.11,20.11,20.1,20.11,15800.0,15.7913,15.7913,15.7834,15.7913,15800.0
2006-11-15 11:00:00,20.11,20.13,20.11,20.13,20400.0,15.7913,15.807,15.7913,15.807,20400.0
2006-11-15 11:05:00,20.13,20.13,20.13,20.13,10000.0,15.807,15.807,15.807,15.807,10000.0
2006-11-15 11:10:00,20.13,20.15,20.13,20.15,10000.0,15.807,15.8227,15.807,15.8227,10000.0
2006-11-15 11:15:00,20.16,20.17,20.14,20.17,26600.0,15.8306,15.8384,15.8148,15.8384,26600.0
2006-11-15 11:20:00,20.17,20.18,20.16,20.17,22200.0,15.8384,15.8463,15.8306,15.8384,22200.0
2006-11-15 11:25:00,20.17,20.17,20.12,20.12,27600.0,15.8384,15.8384,15.7991,15.7991,27600.0
2006-11-15 11:30:00,20.13,20.15,20.1,20.1,29800.0,15.807,15.8227,15.7834,15.7834,29800.0
2006-11-15 11:35:00,20.1,20.1,20.08,20.08,24200.0,15.7834,15.7834,15.7677,15.7677,24200.0
2006-11-15 11:40:00,20.09,20.09,20.08,20.08,13800.0,15.7756,15.7756,15.7677,15.7677,13800.0
2006-11-15 11:45:00,20.1,20.12,20.09,20.11,5000.0,15.7834,15.7991,15.7756,15.7913,5000.0
2006-11-15 11:50:00,20.13,20.14,20.11,20.13,13000.0,15.807,15.8148,15.7913,15.807,13000.0
2006-11-15 11:55:00,20.13,20.13,20.11,20.12,12800.0,15.807,15.807,15.7913,15.7991,12800.0
2006-11-15 12:00:00,20.12,20.14,20.11,20.11,16000.0,15.7991,15.8148,15.7913,15.7913,16000.0
2006-11-15 12:05:00,20.12,20.13,20.11,20.13,4400.0,15.7991,15.807,15.7913,15.807,4400.0
2006-11-15 12:10:00,20.13,20.15,20.12,20.14,22200.0,15.807,15.8227,15.7991,15.8148,22200.0
2006-11-15 12:15:00,20.14,20.14,20.11,20.11,14800.0,15.8148,15.8148,15.7913,15.7913,14800.0
2006-11-15 12:20:00,20.1,20.11,20.08,20.11,11000.0,15.7834,15.7913,15.7677,15.7913,11000.0
2006-11-15 12:25:00,20.11,20.13,20.11,20.12,4600.0,15.7913,15.807,15.7913,15.7991,4600.0
2006-11-15 12:30:00,20.13,20.13,20.11,20.11,19800.0,15.807,15.807,15.7913,15.7913,19800.0
2006-11-15 12:35:00,20.11,20.11,20.11,20.11,5600.0,15.7913,15.7913,15.7913,15.7913,5600.0
2006-11-15 12:40:00,20.11,20.12,20.11,20.11,8800.0,15.7913,15.7991,15.7913,15.7913,8800.0
2006-11-15 12:45:00,20.12,20.14,20.11,20.13,17400.0,15.7991,15.8148,15.7913,15.807,17400.0
2006-11-15 12:50:00,20.13,20.17,20.13,20.16,9600.0,15.807,15.8384,15.807,15.8306,9600.0
2006-11-15 12:55:00,20.16,20.18,20.16,20.18,9600.0,15.8306,15.8463,15.8306,15.8463,9600.0
2006-11-15 13:00:00,20.18,20.18,20.17,20.18,38400.0,15.8463,15.8463,15.8384,15.8463,38400.0
2006-11-15 13:05:00,20.18,20.18,20.16,20.16,10600.0,15.8463,15.8463,15.8306,15.8306,10600.0
2006-11-15 13:10:00,20.17,20.18,20.16,20.17,9200.0,15.8384,15.8463,15.8306,15.8384,9200.0
2006-11-15 13:15:00,20.17,20.18,20.16,20.17,17600.0,15.8384,15.8463,15.8306,15.8384,17600.0
2006-11-15 13:20:00,20.17,20.18,20.17,20.17,4200.0,15.8384,15.8463,15.8384,15.8384,4200.0
2006-11-15 13:25:00,20.17,20.18,20.17,20.18,9800.0,15.8384,15.8463,15.8384,15.8463,9800.0
2006-11-15 13:30:00,20.18,20.18,20.17,20.17,8400.0,15.8463,15.8463,15.8384,15.8384,8400.0
2006-11-15 13:35:00,20.18,20.21,20.17,20.2,35400.0,15.8463,15.8698,15.8384,15.862,35400.0
2006-11-15 13:40:00,20.2,20.21,20.19,20.19,18800.0,15.862,15.8698,15.8541,15.8541,18800.0
2006-11-15 13:45:00,20.2,20.22,20.18,20.2,20800.0,15.862,15.8777,15.8463,15.862,20800.0
2006-11-15 13:50:00,20.2,20.22,20.19,20.22,9600.0,15.862,15.8777,15.8541,15.8777,9600.0
2006-11-15 13:55:00,20.22,20.25,20.22,20.25,17200.0,15.8777,15.9012,15.8777,15.9012,17200.0
2006-11-15 14:00:00,20.24,20.25,20.21,20.25,45200.0,15.8934,15.9012,15.8698,15.9012,45200.0
2006-11-15 14:05:00,20.24,20.25,20.23,20.24,28800.0,15.8934,15.9012,15.8855,15.8934,28800.0
2006-11-15 14:10:00,20.24,20.28,20.23,20.28,32200.0,15.8934,15.9248,15.8855,15.9248,32200.0
2006-11-15 14:15:00,20.28,20.3,20.24,20.24,43400.0,15.9248,15.9405,15.8934,15.8934,43400.0
2006-11-15 14:20:00,20.24,20.25,20.22,20.22,32000.0,15.8934,15.9012,15.8777,15.8777,32000.0
2006-11-15 14:25:00,20.22,20.22,20.2,20.2,34200.0,15.8777,15.8777,15.862,15.862,34200.0
2006-11-15 14:30:00,20.21,20.21,20.18,20.18,25000.0,15.8698,15.8698,15.8463,15.8463,25000.0
2006-11-15 14:35:00,20.18,20.21,20.17,20.17,18800.0,15.8463,15.8698,15.8384,15.8384,18800.0
2006-11-15 14:40:00,20.17,20.21,20.16,20.16,35800.0,15.8384,15.8698,15.8306,15.8306,35800.0
2006-11-15 14:45:00,20.16,20.17,20.15,20.17,9800.0,15.8306,15.8384,15.8227,15.8384,9800.0
2006-11-15 14:50:00,20.15,20.18,20.14,20.14,24600.0,15.8227,15.8463,15.8148,15.8148,24600.0
2006-11-15 14:55:00,20.15,20.15,20.11,20.12,11000.0,15.8227,15.8227,15.7913,15.7991,11000.0
2006-11-15 15:00:00,20.12,20.14,20.12,20.13,38600.0,15.7991,15.8148,15.7991,15.807,38600.0
2006-11-15 15:05:00,20.13,20.14,20.13,20.13,18800.0,15.807,15.8148,15.807,15.807,18800.0
2006-11-15 15:10:00,20.13,20.15,20.13,20.13,35200.0,15.807,15.8227,15.807,15.807,35200.0
2006-11-15 15:15:00,20.13,20.16,20.13,20.15,330400.0,15.807,15.8306,15.807,15.8227,330400.0
2006-11-15 15:20:00,20.16,20.16,20.14,20.15,27800.0,15.8306,15.8306,15.8148,15.8227,27800.0
2006-11-15 15:25:00,20.16,20.17,20.15,20.17,31600.0,15.8306,15.8384,15.8227,15.8384,31600.0
2006-11-15 15:30:00,20.17,20.17,20.16,20.17,44000.0,15.8384,15.8384,15.8306,15.8384,44000.0
2006-11-15 15:35:00,20.17,20.17,20.13,20.14,43800.0,15.8384,15.8384,15.807,15.8148,43800.0
2006-11-15 15:40:00,20.13,20.14,20.11,20.11,69600.0,15.807,15.8148,15.7913,15.7913,69600.0
2006-11-15 15:45:00,20.11,20.14,20.11,20.13,38800.0,15.7913,15.8148,15.7913,15.807,38800.0
2006-11-15 15:50:00,20.13,20.13,20.09,20.11,79400.0,15.807,15.807,15.7756,15.7913,79400.0
2006-11-15 15:55:00,20.11,20.13,20.11,20.11,45200.0,15.7913,15.807,15.7913,15.7913,45200.0
2006-11-16 09:30:00,20.17,20.18,20.15,20.17,11000.0,15.8384,15.8463,15.8227,15.8384,11000.0
2006-11-16 09:35:00,20.17,20.24,20.17,20.2,13800.0,15.8384,15.8934,15.8384,15.862,13800.0
2006-11-16 09:40:00,20.21,20.22,20.14,20.17,18600.0,15.8698,15.8777,15.8148,15.8384,18600.0
2006-11-16 09:45:00,20.18,20.19,20.15,20.16,15200.0,15.8463,15.8541,15.8227,15.8306,15200.0
2006-11-16 09:50:00,20.16,20.2,20.16,20.18,8200.0,15.8306,15.862,15.8306,15.8463,8200.0
2006-11-16 09:55:00,20.18,20.21,20.18,20.19,19600.0,15.8463,15.8698,15.8463,15.8541,19600.0
2006-11-16 10:00:00,20.19,20.21,20.18,20.18,37800.0,15.8541,15.8698,15.8463,15.8463,37800.0
2006-11-16 10:05:00,20.18,20.21,20.17,20.2,66000.0,15.8463,15.8698,15.8384,15.862,66000.0
2006-11-16 10:10:00,20.2,20.2,20.18,20.2,23800.0,15.862,15.862,15.8463,15.862,23800.0
2006-11-16 10:15:00,20.19,20.21,20.18,20.2,37000.0,15.8541,15.8698,15.8463,15.862,37000.0
2006-11-16 10:20:00,20.2,20.2,20.15,20.15,28600.0,15.862,15.862,15.8227,15.8227,28600.0
2006-11-16 10:25:00,20.15,20.17,20.14,20.16,17800.0,15.8227,15.8384,15.8148,15.8306,17800.0
2006-11-16 10:30:00,20.16,20.16,20.15,20.16,7200.0,15.8306,15.8306,15.8227,15.8306,7200.0
2006-11-16 10:35:00,20.16,20.16,20.15,20.16,17000.0,15.8306,15.8306,15.8227,15.8306,17000.0
2006-11-16 10:40:00,20.16,20.17,20.13,20.13,13800.0,15.8306,15.8384,15.807,15.807,13800.0
2006-11-16 10:45:00,20.14,20.16,20.14,20.15,9600.0,15.8148,15.8306,15.8148,15.8227,9600.0
2006-11-16 10:50:00,20.16,20.17,20.15,20.17,7400.0,15.8306,15.8384,15.8227,15.8384,7400.0
2006-11-16 10:55:00,20.16,20.16,20.14,20.15,17400.0,15.8306,15.8306,15.8148,15.8227,17400.0
2006-11-16 11:00:00,20.15,20.15,20.15,20.15,10600.0,15.8227,15.8227,15.8227,15.8227,10600.0
2006-11-16 11:05:00,20.15,20.17,20.15,20.15,7800.0,15.8227,15.8384,15.8227,15.8227,7800.0
2006-11-16 11:10:00,20.15,20.18,20.15,20.18,19600.0,15.8227,15.8463,15.8227,15.8463,19600.0
2006-11-16 11:15:00,20.19,20.21,20.18,20.2,22800.0,15.8541,15.8698,15.8463,15.862,22800.0
2006-11-16 11:20:00,20.2,20.2,20.19,20.2,10400.0,15.862,15.862,15.8541,15.862,10400.0
2006-11-16 11:25:00,20.2,20.2,20.18,20.18,21600.0,15.862,15.862,15.8463,15.8463,21600.0
2006-11-16 11:30:00,20.18,20.18,20.18,20.18,3400.0,15.8463,15.8463,15.8463,15.8463,3400.0
2006-11-16 11:35:00,20.18,20.18,20.18,20.18,8600.0,15.8463,15.8463,15.8463,15.8463,8600.0
2006-11-16 11:40:00,20.18,20.22,20.18,20.22,41600.0,15.8463,15.8777,15.8463,15.8777,41600.0
2006-11-16 11:45:00,20.22,20.26,20.22,20.24,48400.0,15.8777,15.9091,15.8777,15.8934,48400.0
2006-11-16 11:50:00,20.23,20.25,20.23,20.25,24800.0,15.8855,15.9012,15.8855,15.9012,24800.0
2006-11-16 11:55:00,20.24,20.26,20.24,20.24,26400.0,15.8934,15.9091,15.8934,15.8934,26400.0
2006-11-16 12:00:00,20.24,20.24,20.23,20.23,13600.0,15.8934,15.8934,15.8855,15.8855,13600.0
2006-11-16 12:05:00,20.24,20.27,20.23,20.27,10600.0,15.8934,15.9169,15.8855,15.9169,10600.0
2006-11-16 12:10:00,20.27,20.29,20.27,20.28,23600.0,15.9169,15.9326,15.9169,15.9248,23600.0
2006-11-16 12:15:00,20.28,20.3,20.28,20.29,12200.0,15.9248,15.9405,15.9248,15.9326,12200.0
2006-11-16 12:20:00,20.29,20.31,20.28,20.3,31400.0,15.9326,15.9483,15.9248,15.9405,31400.0
2006-11-16 12:25:00,20.31,20.35,20.3,20.33,53800.0,15.9483,15.9797,15.9405,15.964,53800.0
2006-11-16 12:30:00,20.33,20.33,20.31,20.32,12400.0,15.964,15.964,15.9483,15.9562,12400.0
2006-11-16 12:35:00,20.32,20.33,20.32,20.32,12000.0,15.9562,15.964,15.9562,15.9562,12000.0
2006-11-16 12:40:00,20.32,20.32,20.31,20.32,32000.0,15.9562,15.9562,15.9483,15.9562,32000.0
2006-11-16 12:45:00,20.32,20.34,20.32,20.32,23600.0,15.9562,15.9719,15.9562,15.9562,23600.0
2006-11-16 12:50:00,20.32,20.32,20.3,20.32,22800.0,15.9562,15.9562,15.9405,15.9562,22800.0
2006-11-16 12:55:00,20.32,20.33,20.32,20.32,22000.0,15.9562,15.964,15.9562,15.9562,22000.0
2006-11-16 13:00:00,20.32,20.34,20.32,20.34,19800.0,15.9562,15.9719,15.9562,15.9719,19800.0
2006-11-16 13:05:00,20.34,20.36,20.34,20.36,12000.0,15.9719,15.9876,15.9719,15.9876,12000.0
2006-11-16 13:10:00,20.36,20.36,20.34,20.34,19600.0,15.9876,15.9876,15.9719,15.9719,19600.0
2006-11-16 13:15:00,20.34,20.35,20.34,20.34,23800.0,15.9719,15.9797,15.9719,15.9719,23800.0
2006-11-16 13:20:00,20.34,20.34,20.34,20.34,7000.0,15.9719,15.9719,15.9719,15.9719,7000.0
2006-11-16 13:25:00,20.34,20.38,20.34,20.36,40400.0,15.9719,16.0033,15.9719,15.9876,40400.0
2006-11-16 13:30:00,20.36,20.36,20.35,20.36,24800.0,15.9876,15.9876,15.9797,15.9876,24800.0
2006-11-16 13:35:00,20.35,20.35,20.33,20.34,24600.0,15.9797,15.9797,15.964,15.9719,24600.0
2006-11-16 13:40:00,20.35,20.36,20.34,20.35,28200.0,15.9797,15.9876,15.9719,15.9797,28200.0
2006-11-16 13:45:00,20.36,20.39,20.36,20.38,43600.0,15.9876,16.0112,15.9876,16.0033,43600.0
2006-11-16 13:50:00,20.38,20.39,20.37,20.38,17600.0,16.0033,16.0112,15.9955,16.0033,17600.0
2006-11-16 13:55:00,20.37,20.38,20.36,20.36,6800.0,15.9955,16.0033,15.9876,15.9876,6800.0
2006-11-16 14:00:00,20.37,20.37,20.35,20.35,19800.0,15.9955,15.9955,15.9797,15.9797,19800.0
2006-11-16 14:05:00,20.35,20.38,20.35,20.36,28000.0,15.9797,16.0033,15.9797,15.9876,28000.0
2006-11-16 14:10:00,20.36,20.37,20.36,20.36,45200.0,15.9876,15.9955,15.9876,15.9876,45200.0
2006-11-16 14:15:00,20.36,20.37,20.36,20.36,16000.0,15.9876,15.9955,15.9876,15.9876,16000.0
2006-11-16 14:20:00,20.35,20.4,20.35,20.39,42200.0,15.9797,16.019,15.9797,16.0112,42200.0
2006-11-16 14:25:00,20.4,20.41,20.38,20.39,32600.0,16.019,16.0269,16.0033,16.0112,32600.0
2006-11-16 14:30:00,20.39,20.4,20.38,20.39,26200.0,16.0112,16.019,16.0033,16.0112,26200.0
2006-11-16 14:35:00,20.4,20.4,20.38,20.4,26600.0,16.019,16.019,16.0033,16.019,26600.0
2006-11-16 14:40:00,20.4,20.41,20.39,20.4,35600.0,16.019,16.0269,16.0112,16.019,35600.0
2006-11-16 14:45:00,20.41,20.43,20.4,20.42,37800.0,16.0269,16.0426,16.019,16.0347,37800.0
2006-11-16 14:50:00,20.42,20.43,20.41,20.41,63400.0,16.0347,16.0426,16.0269,16.0269,63400.0
2006-11-16 14:55:00,20.42,20.42,20.38,20.39,53600.0,16.0347,16.0347,16.0033,16.0112,53600.0
2006-11-16 15:00:00,20.39,20.42,20.39,20.42,27800.0,16.0112,16.0347,16.0112,16.0347,27800.0
2006-11-16 15:05:00,20.41,20.43,20.41,20.43,16600.0,16.0269,16.0426,16.0269,16.0426,16600.0
2006-11-16 15:10:00,20.43,20.45,20.43,20.45,24000.0,16.0426,16.0583,16.0426,16.0583,24000.0
2006-11-16 15:15:00,20.44,20.48,20.43,20.47,26800.0,16.0504,16.0818,16.0426,16.074,26800.0
2006-11-16 15:20:00,20.46,20.47,20.44,20.46,64000.0,16.0661,16.074,16.0504,16.0661,64000.0
2006-11-16 15:25:00,20.46,20.49,20.45,20.48,89800.0,16.0661,16.0897,16.0583,16.0818,89800.0
2006-11-16 15:30:00,20.48,20.49,20.46,20.47,71800.0,16.0818,16.0897,16.0661,16.074,71800.0
2006-11-16 15:35:00,20.47,20.5,20.46,20.5,106200.0,16.074,16.0975,16.0661,16.0975,106200.0
2006-11-16 15:40:00,20.5,20.52,20.49,20.52,174600.0,16.0975,16.1132,16.0897,16.1132,174600.0
2006-11-16 15:45:00,20.52,20.52,20.44,20.44,110000.0,16.1132,16.1132,16.0504,16.0504,110000.0
2006-11-16 15:50:00,20.42,20.43,20.41,20.42,94000.0,16.0347,16.0426,16.0269,16.0347,94000.0
2006-11-16 15:55:00,20.42,20.43,20.38,20.43,124800.0,16.0347,16.0426,16.0033,16.0426,124800.0
2006-11-17 09:30:00,20.43,20.43,20.41,20.41,139600.0,16.0426,16.0426,16.0269,16.0269,139600.0
2006-11-17 09:35:00,20.41,20.41,20.34,20.35,8400.0,16.0269,16.0269,15.9719,15.9797,8400.0
2006-11-17 09:40:00,20.34,20.43,20.33,20.43,16000.0,15.9719,16.0426,15.964,16.0426,16000.0
2006-11-17 09:45:00,20.42,20.42,20.32,20.33,13800.0,16.0347,16.0347,15.9562,15.964,13800.0
2006-11-17 09:50:00,20.32,20.41,20.32,20.35,23400.0,15.9562,16.0269,15.9562,15.9797,23400.0
2006-11-17 09:55:00,20.38,20.39,20.36,20.37,15000.0,16.0033,16.0112,15.9876,15.9955,15000.0
2006-11-17 10:00:00,20.36,20.41,20.34,20.39,20400.0,15.9876,16.0269,15.9719,16.0112,20400.0
2006-11-17 10:05:00,20.39,20.39,20.36,20.36,16000.0,16.0112,16.0112,15.9876,15.9876,16000.0
2006-11-17 10:10:00,20.36,20.37,20.34,20.34,68400.0,15.9876,15.9955,15.9719,15.9719,68400.0
2006-11-17 10:15:00,20.34,20.36,20.34,20.35,50600.0,15.9719,15.9876,15.9719,15.9797,50600.0
2006-11-17 10:20:00,20.35,20.4,20.33,20.36,62000.0,15.9797,16.019,15.964,15.9876,62000.0
2006-11-17 10:25:00,20.36,20.36,20.29,20.33,27200.0,15.9876,15.9876,15.9326,15.964,27200.0
2006-11-17 10:30:00,20.34,20.35,20.31,20.32,280800.0,15.9719,15.9797,15.9483,15.9562,280800.0
2006-11-17 10:35:00,20.32,20.32,20.3,20.31,33200.0,15.9562,15.9562,15.9405,15.9483,33200.0
2006-11-17 10:40:00,20.31,20.33,20.31,20.33,33200.0,15.9483,15.964,15.9483,15.964,33200.0
2006-11-17 10:45:00,20.33,20.34,20.32,20.34,38000.0,15.964,15.9719,15.9562,15.9719,38000.0
2006-11-17 10:50:00,20.35,20.36,20.31,20.36,29400.0,15.9797,15.9876,15.9483,15.9876,29400.0
2006-11-17 10:55:00,20.36,20.36,20.35,20.36,28800.0,15.9876,15.9876,15.9797,15.9876,28800.0
2006-11-17 11:00:00,20.35,20.38,20.35,20.35,94400.0,15.9797,16.0033,15.9797,15.9797,94400.0
2006-11-17 11:05:00,20.35,20.36,20.35,20.35,94800.0,15.9797,15.9876,15.9797,15.9797,94800.0
2006-11-17 11:10:00,20.36,20.36,20.35,20.36,36400.0,15.9876,15.9876,15.9797,15.9876,36400.0
2006-11-17 11:15:00,20.36,20.38,20.36,20.37,15600.0,15.9876,16.0033,15.9876,15.9955,15600.0
2006-11-17 11:20:00,20.38,20.41,20.37,20.41,20600.0,16.0033,16.0269,15.9955,16.0269,20600.0
2006-11-17 11:25:00,20.41,20.41,20.4,20.41,34600.0,16.0269,16.0269,16.019,16.0269,34600.0
2006-11-17 11:30:00,20.4,20.42,20.39,20.42,27800.0,16.019,16.0347,16.0112,16.0347,27800.0
2006-11-17 11:35:00,20.42,20.43,20.42,20.43,36600.0,16.0347,16.0426,16.0347,16.0426,36600.0
2006-11-17 11:40:00,20.43,20.43,20.43,20.43,42800.0,16.0426,16.0426,16.0426,16.0426,42800.0
2006-11-17 11:45:00,20.43,20.43,20.43,20.43,26200.0,16.0426,16.0426,16.0426,16.0426,26200.0
2006-11-17 11:50:00,20.43,20.44,20.43,20.43,22000.0,16.0426,16.0504,16.0426,16.0426,22000.0
2006-11-17 11:55:00,20.43,20.45,20.43,20.45,23600.0,16.0426,16.0583,16.0426,16.0583,23600.0
2006-11-17 12:00:00,20.45,20.45,20.43,20.43,53000.0,16.0583,16.0583,16.0426,16.0426,53000.0
2006-11-17 12:05:00,20.43,20.46,20.43,20.43,105000.0,16.0426,16.0661,16.0426,16.0426,105000.0
2006-11-17 12:10:00,20.43,20.43,20.43,20.43,36800.0,16.0426,16.0426,16.0426,16.0426,36800.0
2006-11-17 12:15:00,20.43,20.45,20.43,20.44,12000.0,16.0426,16.0583,16.0426,16.0504,12000.0
2006-11-17 12:20:00,20.44,20.44,20.43,20.43,99800.0,16.0504,16.0504,16.0426,16.0426,99800.0
2006-11-17 12:25:00,20.43,20.44,20.41,20.41,35200.0,16.0426,16.0504,16.0269,16.0269,35200.0
2006-11-17 12:30:00,20.41,20.43,20.41,20.43,34000.0,16.0269,16.0426,16.0269,16.0426,34000.0
2006-11-17 12:35:00,20.42,20.43,20.4,20.4,41600.0,16.0347,16.0426,16.019,16.019,41600.0
2006-11-17 12:40:00,20.4,20.4,20.39,20.39,17000.0,16.019,16.019,16.0112,16.0112,17000.0
2006-11-17 12:45:00,20.39,20.4,20.39,20.4,31600.0,16.0112,16.019,16.0112,16.019,31600.0
2006-11-17 12:50:00,20.4,20.41,20.39,20.39,40600.0,16.019,16.0269,16.0112,16.0112,40600.0
2006-11-17 12:55:00,20.39,20.4,20.39,20.4,19000.0,16.0112,16.019,16.0112,16.019,19000.0
2006-11-17 13:00:00,20.4,20.45,20.4,20.45,37400.0,16.019,16.0583,16.019,16.0583,37400.0
2006-11-17 13:05:00,20.45,20.45,20.43,20.43,38400.0,16.0583,16.0583,16.0426,16.0426,38400.0
2006-11-17 13:10:00,20.43,20.43,20.43,20.43,10200.0,16.0426,16.0426,16.0426,16.0426,10200.0
2006-11-17 13:15:00,20.43,20.45,20.43,20.45,82200.0,16.0426,16.0583,16.0426,16.0583,82200.0
2006-11-17 13:20:00,20.45,20.45,20.44,20.44,13400.0,16.0583,16.0583,16.0504,16.0504,13400.0
2006-11-17 13:25:00,20.44,20.45,20.44,20.44,9000.0,16.0504,16.0583,16.0504,16.0504,9000.0
2006-11-17 13:30:00,20.44,20.46,20.44,20.46,38000.0,16.0504,16.0661,16.0504,16.0661,38000.0
2006-11-17 13:35:00,20.46,20.46,20.45,20.45,25400.0,16.0661,16.0661,16.0583,16.0583,25400.0
2006-11-17 13:40:00,20.45,20.48,20.45,20.48,41200.0,16.0583,16.0818,16.0583,16.0818,41200.0
2006-11-17 13:45:00,20.48,20.49,20.48,20.48,63600.0,16.0818,16.0897,16.0818,16.0818,63600.0
2006-11-17 13:50:00,20.48,20.48,20.47,20.47,27000.0,16.0818,16.0818,16.074,16.074,27000.0
2006-11-17 13:55:00,20.47,20.47,20.46,20.47,26200.0,16.074,16.074,16.0661,16.074,26200.0
2006-11-17 14:00:00,20.47,20.49,20.47,20.48,23000.0,16.074,16.0897,16.074,16.0818,23000.0
2006-11-17 14:05:00,20.49,20.49,20.47,20.47,115800.0,16.0897,16.0897,16.074,16.074,115800.0
2006-11-17 14:10:00,20.47,20.47,20.45,20.45,18200.0,16.074,16.074,16.0583,16.0583,18200.0
2006-11-17 14:15:00,20.46,20.48,20.46,20.46,17000.0,16.0661,16.0818,16.0661,16.0661,17000.0
2006-11-17 14:20:00,20.46,20.47,20.46,20.46,25000.0,16.0661,16.074,16.0661,16.0661,25000.0
2006-11-17 14:25:00,20.46,20.47,20.46,20.46,24200.0,16.0661,16.074,16.0661,16.0661,24200.0
2006-11-17 14:30:00,20.46,20.47,20.46,20.47,26200.0,16.0661,16.074,16.0661,16.074,26200.0
2006-11-17 14:35:00,20.47,20.47,20.45,20.46,21200.0,16.074,16.074,16.0583,16.0661,21200.0
2006-11-17 14:40:00,20.46,20.46,20.45,20.46,10200.0,16.0661,16.0661,16.0583,16.0661,10200.0
2006-11-17 14:45:00,20.46,20.46,20.45,20.46,10400.0,16.0661,16.0661,16.0583,16.0661,10400.0
2006-11-17 14:50:00,20.46,20.46,20.45,20.46,20800.0,16.0661,16.0661,16.0583,16.0661,20800.0
2006-11-17 14:55:00,20.46,20.46,20.45,20.46,10600.0,16.0661,16.0661,16.0583,16.0661,10600.0
2006-11-17 15:00:00,20.46,20.48,20.46,20.48,29000.0,16.0661,16.0818,16.0661,16.0818,29000.0
2006-11-17 15:05:00,20.48,20.49,20.47,20.47,30800.0,16.0818,16.0897,16.074,16.074,30800.0
2006-11-17 15:10:00,20.47,20.47,20.46,20.46,13000.0,16.074,16.074,16.0661,16.0661,13000.0
2006-11-17 15:15:00,20.46,20.47,20.46,20.47,19200.0,16.0661,16.074,16.0661,16.074,19200.0
2006-11-17 15:20:00,20.47,20.5,20.47,20.49,53000.0,16.074,16.0975,16.074,16.0897,53000.0
2006-11-17 15:25:00,20.49,20.49,20.49,20.49,38000.0,16.0897,16.0897,16.0897,16.0897,38000.0
2006-11-17 15:30:00,20.49,20.54,20.49,20.53,60200.0,16.0897,16.1289,16.0897,16.1211,60200.0
2006-11-17 15:35:00,20.53,20.53,20.51,20.51,77000.0,16.1211,16.1211,16.1054,16.1054,77000.0
2006-11-17 15:40:00,20.51,20.52,20.51,20.51,58400.0,16.1054,16.1132,16.1054,16.1054,58400.0
2006-11-17 15:45:00,20.51,20.51,20.5,20.5,56400.0,16.1054,16.1054,16.0975,16.0975,56400.0
2006-11-17 15:50:00,20.5,20.51,20.48,20.49,92000.0,16.0975,16.1054,16.0818,16.0897,92000.0
2006-11-17 15:55:00,20.49,20.52,20.47,20.52,124200.0,16.0897,16.1132,16.074,16.1132,124200.0
2006-11-20 09:30:00,20.78,20.79,20.65,20.7,99200.0,16.3174,16.3253,16.2153,16.2546,99200.0
2006-11-20 09:35:00,20.7,20.71,20.6,20.61,31800.0,16.2546,16.2624,16.1761,16.1839,31800.0
2006-11-20 09:40:00,20.61,20.63,20.56,20.6,35600.0,16.1839,16.1996,16.1446,16.1761,35600.0
2006-11-20 09:45:00,20.58,20.61,20.57,20.61,27200.0,16.1604,16.1839,16.1525,16.1839,27200.0
2006-11-20 09:50:00,20.61,20.67,20.56,20.61,42600.0,16.1839,16.231,16.1446,16.1839,42600.0
2006-11-20 09:55:00,20.62,20.63,20.52,20.53,62200.0,16.1918,16.1996,16.1132,16.1211,62200.0
2006-11-20 10:00:00,20.54,20.62,20.5,20.56,48600.0,16.1289,16.1918,16.0975,16.1446,48600.0
2006-11-20 10:05:00,20.55,20.55,20.5,20.54,19800.0,16.1368,16.1368,16.0975,16.1289,19800.0
2006-11-20 10:10:00,20.53,20.53,20.5,20.5,26000.0,16.1211,16.1211,16.0975,16.0975,26000.0
2006-11-20 10:15:00,20.5,20.53,20.5,20.5,18800.0,16.0975,16.1211,16.0975,16.0975,18800.0
2006-11-20 10:20:00,20.5,20.54,20.48,20.53,268200.0,16.0975,16.1289,16.0818,16.1211,268200.0
2006-11-20 10:25:00,20.53,20.54,20.52,20.53,17600.0,16.1211,16.1289,16.1132,16.1211,17600.0
2006-11-20 10:30:00,20.53,20.57,20.52,20.55,40000.0,16.1211,16.1525,16.1132,16.1368,40000.0
2006-11-20 10:35:00,20.56,20.56,20.5,20.52,22800.0,16.1446,16.1446,16.0975,16.1132,22800.0
2006-11-20 10:40:00,20.53,20.54,20.52,20.52,9600.0,16.1211,16.1289,16.1132,16.1132,9600.0
2006-11-20 10:45:00,20.52,20.52,20.49,20.49,27200.0,16.1132,16.1132,16.0897,16.0897,27200.0
2006-11-20 10:50:00,20.49,20.53,20.49,20.53,12600.0,16.0897,16.1211,16.0897,16.1211,12600.0
2006-11-20 10:55:00,20.53,20.54,20.53,20.54,5800.0,16.1211,16.1289,16.1211,16.1289,5800.0
2006-11-20 11:00:00,20.54,20.55,20.51,20.51,62400.0,16.1289,16.1368,16.1054,16.1054,62400.0
2006-11-20 11:05:00,20.51,20.55,20.51,20.54,23400.0,16.1054,16.1368,16.1054,16.1289,23400.0
2006-11-20 11:10:00,20.53,20.53,20.49,20.5,31800.0,16.1211,16.1211,16.0897,16.0975,31800.0
2006-11-20 11:15:00,20.5,20.52,20.5,20.5,7800.0,16.0975,16.1132,16.0975,16.0975,7800.0
2006-11-20 11:20:00,20.5,20.51,20.5,20.5,11400.0,16.0975,16.1054,16.0975,16.0975,11400.0
2006-11-20 11:25:00,20.5,20.52,20.5,20.52,8000.0,16.0975,16.1132,16.0975,16.1132,8000.0
2006-11-20 11:30:00,20.52,20.52,20.51,20.52,5800.0,16.1132,16.1132,16.1054,16.1132,5800.0
2006-11-20 11:35:00,20.51,20.53,20.5,20.5,16800.0,16.1054,16.1211,16.0975,16.0975,16800.0
2006-11-20 11:40:00,20.51,20.52,20.5,20.51,23000.0,16.1054,16.1132,16.0975,16.1054,23000.0
2006-11-20 11:45:00,20.52,20.53,20.49,20.52,35600.0,16.1132,16.1211,16.0897,16.1132,35600.0
2006-11-20 11:50:00,20.52,20.52,20.51,20.52,10400.0,16.1132,16.1132,16.1054,16.1132,10400.0
2006-11-20 11:55:00,20.52,20.52,20.5,20.51,16800.0,16.1132,16.1132,16.0975,16.1054,16800.0
2006-11-20 12:00:00,20.51,20.54,20.51,20.54,30400.0,16.1054,16.1289,16.1054,16.1289,30400.0
2006-11-20 12:05:00,20.54,20.56,20.54,20.56,15200.0,16.1289,16.1446,16.1289,16.1446,15200.0
2006-11-20 12:10:00,20.56,20.6,20.56,20.6,38000.0,16.1446,16.1761,16.1446,16.1761,38000.0
2006-11-20 12:15:00,20.6,20.6,20.58,20.58,14000.0,16.1761,16.1761,16.1604,16.1604,14000.0
2006-11-20 12:20:00,20.58,20.6,20.57,20.6,21800.0,16.1604,16.1761,16.1525,16.1761,21800.0
2006-11-20 12:25:00,20.6,20.61,20.59,20.59,28000.0,16.1761,16.1839,16.1682,16.1682,28000.0
2006-11-20 12:30:00,20.59,20.6,20.58,20.59,11600.0,16.1682,16.1761,16.1604,16.1682,11600.0
2006-11-20 12:35:00,20.59,20.61,20.59,20.6,22800.0,16.1682,16.1839,16.1682,16.1761,22800.0
2006-11-20 12:40:00,20.61,20.61,20.59,20.6,7600.0,16.1839,16.1839,16.1682,16.1761,7600.0
2006-11-20 12:45:00,20.59,20.6,20.59,20.59,14800.0,16.1682,16.1761,16.1682,16.1682,14800.0
2006-11-20 12:50:00,20.59,20.6,20.58,20.58,31000.0,16.1682,16.1761,16.1604,16.1604,31000.0
2006-11-20 12:55:00,20.59,20.63,20.58,20.62,39000.0,16.1682,16.1996,16.1604,16.1918,39000.0
2006-11-20 13:00:00,20.62,20.64,20.62,20.64,43200.0,16.1918,16.2075,16.1918,16.2075,43200.0
2006-11-20 13:05:00,20.64,20.65,20.64,20.65,49400.0,16.2075,16.2153,16.2075,16.2153,49400.0
2006-11-20 13:10:00,20.65,20.65,20.61,20.62,23400.0,16.2153,16.2153,16.1839,16.1918,23400.0
2006-11-20 13:15:00,20.61,20.64,20.61,20.64,42600.0,16.1839,16.2075,16.1839,16.2075,42600.0
2006-11-20 13:20:00,20.63,20.64,20.63,20.64,8000.0,16.1996,16.2075,16.1996,16.2075,8000.0
2006-11-20 13:25:00,20.65,20.66,20.64,20.66,57200.0,16.2153,16.2232,16.2075,16.2232,57200.0
2006-11-20 13:30:00,20.66,20.67,20.66,20.66,21000.0,16.2232,16.231,16.2232,16.2232,21000.0
2006-11-20 13:35:00,20.66,20.67,20.65,20.66,14800.0,16.2232,16.231,16.2153,16.2232,14800.0
2006-11-20 13:40:00,20.66,20.67,20.65,20.66,13800.0,16.2232,16.231,16.2153,16.2232,13800.0
2006-11-20 13:45:00,20.65,20.67,20.65,20.65,13400.0,16.2153,16.231,16.2153,16.2153,13400.0
2006-11-20 13:50:00,20.65,20.66,20.64,20.64,13800.0,16.2153,16.2232,16.2075,16.2075,13800.0
2006-11-20 13:55:00,20.64,20.64,20.63,20.64,25200.0,16.2075,16.2075,16.1996,16.2075,25200.0
2006-11-20 14:00:00,20.64,20.66,20.63,20.64,26600.0,16.2075,16.2232,16.1996,16.2075,26600.0
2006-11-20 14:05:00,20.64,20.64,20.64,20.64,12400.0,16.2075,16.2075,16.2075,16.2075,12400.0
2006-11-20 14:10:00,20.64,20.64,20.61,20.61,28600.0,16.2075,16.2075,16.1839,16.1839,28600.0
2006-11-20 14:15:00,20.61,20.61,20.61,20.61,39200.0,16.1839,16.1839,16.1839,16.1839,39200.0
2006-11-20 14:20:00,20.61,20.61,20.59,20.6,39400.0,16.1839,16.1839,16.1682,16.1761,39400.0
2006-11-20 14:25:00,20.6,20.6,20.57,20.58,25000.0,16.1761,16.1761,16.1525,16.1604,25000.0
2006-11-20 14:30:00,20.58,20.6,20.58,20.59,31800.0,16.1604,16.1761,16.1604,16.1682,31800.0
2006-11-20 14:35:00,20.59,20.61,20.58,20.61,43600.0,16.1682,16.1839,16.1604,16.1839,43600.0
2006-11-20 14:40:00,20.62,20.62,20.6,20.61,35600.0,16.1918,16.1918,16.1761,16.1839,35600.0
2006-11-20 14:45:00,20.61,20.61,20.6,20.6,30800.0,16.1839,16.1839,16.1761,16.1761,30800.0
2006-11-20 14:50:00,20.6,20.61,20.6,20.6,15400.0,16.1761,16.1839,16.1761,16.1761,15400.0
2006-11-20 14:55:00,20.61,20.61,20.58,20.6,30000.0,16.1839,16.1839,16.1604,16.1761,30000.0
2006-11-20 15:00:00,20.6,20.6,20.58,20.59,43600.0,16.1761,16.1761,16.1604,16.1682,43600.0
2006-11-20 15:05:00,20.59,20.6,20.59,20.59,41200.0,16.1682,16.1761,16.1682,16.1682,41200.0
2006-11-20 15:10:00,20.59,20.61,20.58,20.6,54200.0,16.1682,16.1839,16.1604,16.1761,54200.0
2006-11-20 15:15:00,20.61,20.61,20.59,20.59,19200.0,16.1839,16.1839,16.1682,16.1682,19200.0
2006-11-20 15:20:00,20.6,20.6,20.59,20.59,45000.0,16.1761,16.1761,16.1682,16.1682,45000.0
2006-11-20 15:25:00,20.59,20.6,20.58,20.59,37000.0,16.1682,16.1761,16.1604,16.1682,37000.0
2006-11-20 15:30:00,20.6,20.62,20.59,20.62,65000.0,16.1761,16.1918,16.1682,16.1918,65000.0
2006-11-20 15:35:00,20.61,20.61,20.61,20.61,62200.0,16.1839,16.1839,16.1839,16.1839,62200.0
2006-11-20 15:40:00,20.61,20.61,20.6,20.6,69000.0,16.1839,16.1839,16.1761,16.1761,69000.0
2006-11-20 15:45:00,20.6,20.61,20.59,20.6,62200.0,16.1761,16.1839,16.1682,16.1761,62200.0
2006-11-20 15:50:00,20.6,20.6,20.59,20.6,62600.0,16.1761,16.1761,16.1682,16.1761,62600.0
2006-11-20 15:55:00,20.6,20.61,20.6,20.61,79600.0,16.1761,16.1839,16.1761,16.1839,79600.0
2006-11-21 09:30:00,20.61,20.73,20.61,20.73,39000.0,16.1839,16.2781,16.1839,16.2781,39000.0
2006-11-21 09:35:00,20.72,20.75,20.71,20.75,37200.0,16.2703,16.2938,16.2624,16.2938,37200.0
2006-11-21 09:40:00,20.75,20.75,20.68,20.73,44000.0,16.2938,16.2938,16.2389,16.2781,44000.0
2006-11-21 09:45:00,20.73,20.74,20.68,20.68,49600.0,16.2781,16.286,16.2389,16.2389,49600.0
2006-11-21 09:50:00,20.69,20.74,20.69,20.7,30000.0,16.2467,16.286,16.2467,16.2546,30000.0
2006-11-21 09:55:00,20.7,20.71,20.7,20.7,31000.0,16.2546,16.2624,16.2546,16.2546,31000.0
2006-11-21 10:00:00,20.7,20.75,20.7,20.75,33600.0,16.2546,16.2938,16.2546,16.2938,33600.0
2006-11-21 10:05:00,20.74,20.77,20.74,20.77,34200.0,16.286,16.3096,16.286,16.3096,34200.0
2006-11-21 10:10:00,20.77,20.78,20.75,20.75,39200.0,16.3096,16.3174,16.2938,16.2938,39200.0
2006-11-21 10:15:00,20.75,20.77,20.74,20.75,19200.0,16.2938,16.3096,16.286,16.2938,19200.0
2006-11-21 10:20:00,20.74,20.75,20.71,20.71,24400.0,16.286,16.2938,16.2624,16.2624,24400.0
2006-11-21 10:25:00,20.71,20.71,20.7,20.71,14800.0,16.2624,16.2624,16.2546,16.2624,14800.0
2006-11-21 10:30:00,20.71,20.74,20.7,20.73,26600.0,16.2624,16.286,16.2546,16.2781,26600.0
2006-11-21 10:35:00,20.73,20.74,20.71,20.72,28000.0,16.2781,16.286,16.2624,16.2703,28000.0
2006-11-21 10:40:00,20.72,20.73,20.72,20.72,28000.0,16.2703,16.2781,16.2703,16.2703,28000.0
2006-11-21 10:45:00,20.72,20.73,20.72,20.72,18800.0,16.2703,16.2781,16.2703,16.2703,18800.0
2006-11-21 10:50:00,20.72,20.73,20.72,20.72,17600.0,16.2703,16.2781,16.2703,16.2703,17600.0
2006-11-21 10:55:00,20.72,20.72,20.71,20.72,16000.0,16.2703,16.2703,16.2624,16.2703,16000.0
2006-11-21 11:00:00,20.71,20.73,20.71,20.73,26600.0,16.2624,16.2781,16.2624,16.2781,26600.0
2006-11-21 11:05:00,20.72,20.73,20.72,20.73,20600.0,16.2703,16.2781,16.2703,16.2781,20600.0
2006-11-21 11:10:00,20.72,20.73,20.72,20.72,22400.0,16.2703,16.2781,16.2703,16.2703,22400.0
2006-11-21 11:15:00,20.72,20.72,20.71,20.71,20000.0,16.2703,16.2703,16.2624,16.2624,20000.0
2006-11-21 11:20:00,20.71,20.75,20.71,20.73,25000.0,16.2624,16.2938,16.2624,16.2781,25000.0
2006-11-21 11:25:00,20.74,20.74,20.72,20.72,14000.0,16.286,16.286,16.2703,16.2703,14000.0
2006-11-21 11:30:00,20.72,20.79,20.72,20.75,45800.0,16.2703,16.3253,16.2703,16.2938,45800.0
2006-11-21 11:35:00,20.75,20.77,20.75,20.75,23400.0,16.2938,16.3096,16.2938,16.2938,23400.0
2006-11-21 11:40:00,20.76,20.76,20.74,20.74,15400.0,16.3017,16.3017,16.286,16.286,15400.0
2006-11-21 11:45:00,20.74,20.74,20.74,20.74,20600.0,16.286,16.286,16.286,16.286,20600.0
2006-11-21 11:50:00,20.74,20.77,20.74,20.76,20800.0,16.286,16.3096,16.286,16.3017,20800.0
2006-11-21 11:55:00,20.75,20.76,20.72,20.73,22400.0,16.2938,16.3017,16.2703,16.2781,22400.0
2006-11-21 12:00:00,20.73,20.77,20.73,20.75,30000.0,16.2781,16.3096,16.2781,16.2938,30000.0
2006-11-21 12:05:00,20.75,20.79,20.75,20.79,35200.0,16.2938,16.3253,16.2938,16.3253,35200.0
2006-11-21 12:10:00,20.79,20.8,20.78,20.78,23800.0,16.3253,16.3331,16.3174,16.3174,23800.0
2006-11-21 12:15:00,20.78,20.78,20.75,20.77,23200.0,16.3174,16.3174,16.2938,16.3096,23200.0
2006-11-21 12:20:00,20.77,20.79,20.76,20.78,26200.0,16.3096,16.3253,16.3017,16.3174,26200.0
2006-11-21 12:25:00,20.78,20.78,20.76,20.77,22400.0,16.3174,16.3174,16.3017,16.3096,22400.0
2006-11-21 12:30:00,20.77,20.77,20.75,20.75,14200.0,16.3096,16.3096,16.2938,16.2938,14200.0
2006-11-21 12:35:00,20.75,20.75,20.75,20.75,21200.0,16.2938,16.2938,16.2938,16.2938,21200.0
2006-11-21 12:40:00,20.75,20.75,20.74,20.74,13000.0,16.2938,16.2938,16.286,16.286,13000.0
2006-11-21 12:45:00,20.73,20.74,20.73,20.73,14600.0,16.2781,16.286,16.2781,16.2781,14600.0
2006-11-21 12:50:00,20.73,20.73,20.73,20.73,17600.0,16.2781,16.2781,16.2781,16.2781,17600.0
2006-11-21 12:55:00,20.73,20.75,20.73,20.74,27600.0,16.2781,16.2938,16.2781,16.286,27600.0
2006-11-21 13:00:00,20.75,20.75,20.74,20.74,19200.0,16.2938,16.2938,16.286,16.286,19200.0
2006-11-21 13:05:00,20.75,20.75,20.74,20.75,31800.0,16.2938,16.2938,16.286,16.2938,31800.0
2006-11-21 13:10:00,20.75,20.75,20.74,20.74,36000.0,16.2938,16.2938,16.286,16.286,36000.0
2006-11-21 13:15:00,20.74,20.74,20.73,20.74,40600.0,16.286,16.286,16.2781,16.286,40600.0
2006-11-21 13:20:00,20.73,20.75,20.73,20.74,25400.0,16.2781,16.2938,16.2781,16.286,25400.0
2006-11-21 13:25:00,20.74,20.74,20.73,20.74,33400.0,16.286,16.286,16.2781,16.286,33400.0
2006-11-21 13:30:00,20.74,20.75,20.74,20.75,16600.0,16.286,16.2938,16.286,16.2938,16600.0
2006-11-21 13:35:00,20.75,20.76,20.75,20.76,13400.0,16.2938,16.3017,16.2938,16.3017,13400.0
2006-11-21 13:40:00,20.75,20.76,20.75,20.75,30600.0,16.2938,16.3017,16.2938,16.2938,30600.0
2006-11-21 13:45:00,20.75,20.75,20.75,20.75,12800.0,16.2938,16.2938,16.2938,16.2938,12800.0
2006-11-21 13:50:00,20.75,20.76,20.75,20.76,13400.0,16.2938,16.3017,16.2938,16.3017,13400.0
2006-11-21 13:55:00,20.75,20.79,20.75,20.77,68200.0,16.2938,16.3253,16.2938,16.3096,68200.0
2006-11-21 14:00:00,20.77,20.78,20.76,20.77,18800.0,16.3096,16.3174,16.3017,16.3096,18800.0
2006-11-21 14:05:00,20.77,20.78,20.76,20.77,31400.0,16.3096,16.3174,16.3017,16.3096,31400.0
2006-11-21 14:10:00,20.77,20.77,20.75,20.75,19800.0,16.3096,16.3096,16.2938,16.2938,19800.0
2006-11-21 14:15:00,20.75,20.76,20.75,20.75,45400.0,16.2938,16.3017,16.2938,16.2938,45400.0
2006-11-21 14:20:00,20.75,20.75,20.74,20.75,22400.0,16.2938,16.2938,16.286,16.2938,22400.0
2006-11-21 14:25:00,20.75,20.77,20.74,20.77,47400.0,16.2938,16.3096,16.286,16.3096,47400.0
2006-11-21 14:30:00,20.77,20.77,20.75,20.75,30800.0,16.3096,16.3096,16.2938,16.2938,30800.0
2006-11-21 14:35:00,20.75,20.78,20.75,20.78,40000.0,16.2938,16.3174,16.2938,16.3174,40000.0
2006-11-21 14:40:00,20.78,20.78,20.77,20.78,52200.0,16.3174,16.3174,16.3096,16.3174,52200.0
2006-11-21 14:45:00,20.78,20.78,20.75,20.75,43200.0,16.3174,16.3174,16.2938,16.2938,43200.0
2006-11-21 14:50:00,20.75,20.76,20.75,20.75,19000.0,16.2938,16.3017,16.2938,16.2938,19000.0
2006-11-21 14:55:00,20.76,20.77,20.75,20.77,28000.0,16.3017,16.3096,16.2938,16.3096,28000.0
2006-11-21 15:00:00,20.76,20.77,20.75,20.75,46800.0,16.3017,16.3096,16.2938,16.2938,46800.0
2006-11-21 15:05:00,20.75,20.77,20.75,20.77,31400.0,16.2938,16.3096,16.2938,16.3096,31400.0
2006-11-21 15:10:00,20.77,20.77,20.76,20.77,18600.0,16.3096,16.3096,16.3017,16.3096,18600.0
2006-11-21 15:15:00,20.77,20.78,20.77,20.77,28000.0,16.3096,16.3174,16.3096,16.3096,28000.0
2006-11-21 15:20:00,20.77,20.77,20.75,20.76,38600.0,16.3096,16.3096,16.2938,16.3017,38600.0
2006-11-21 15:25:00,20.76,20.77,20.75,20.77,28800.0,16.3017,16.3096,16.2938,16.3096,28800.0
2006-11-21 15:30:00,20.77,20.77,20.76,20.76,31000.0,16.3096,16.3096,16.3017,16.3017,31000.0
2006-11-21 15:35:00,20.76,20.76,20.75,20.75,25600.0,16.3017,16.3017,16.2938,16.2938,25600.0
2006-11-21 15:40:00,20.75,20.75,20.74,20.74,41800.0,16.2938,16.2938,16.286,16.286,41800.0
2006-11-21 15:45:00,20.74,20.74,20.72,20.72,92400.0,16.286,16.286,16.2703,16.2703,92400.0
2006-11-21 15:50:00,20.72,20.75,20.71,20.74,298200.0,16.2703,16.2938,16.2624,16.286,298200.0
2006-11-21 15:55:00,20.74,20.75,20.72,20.74,99200.0,16.286,16.2938,16.2703,16.286,99200.0
2006-11-22 09:30:00,20.78,20.78,20.75,20.76,15400.0,16.3174,16.3174,16.2938,16.3017,15400.0
2006-11-22 09:35:00,20.75,20.75,20.7,20.73,8200.0,16.2938,16.2938,16.2546,16.2781,8200.0
2006-11-22 09:40:00,20.75,20.82,20.72,20.74,27800.0,16.2938,16.3488,16.2703,16.286,27800.0
2006-11-22 09:45:00,20.74,20.76,20.68,20.76,73800.0,16.286,16.3017,16.2389,16.3017,73800.0
2006-11-22 09:50:00,20.77,20.77,20.68,20.73,90600.0,16.3096,16.3096,16.2389,16.2781,90600.0
2006-11-22 09:55:00,20.72,20.73,20.61,20.62,95800.0,16.2703,16.2781,16.1839,16.1918,95800.0
2006-11-22 10:00:00,20.62,20.65,20.61,20.65,15400.0,16.1918,16.2153,16.1839,16.2153,15400.0
2006-11-22 10:05:00,20.65,20.67,20.61,20.67,25400.0,16.2153,16.231,16.1839,16.231,25400.0
2006-11-22 10:10:00,20.68,20.7,20.65,20.66,29600.0,16.2389,16.2546,16.2153,16.2232,29600.0
2006-11-22 10:15:00,20.66,20.7,20.66,20.7,17800.0,16.2232,16.2546,16.2232,16.2546,17800.0
2006-11-22 10:20:00,20.68,20.68,20.67,20.68,33200.0,16.2389,16.2389,16.231,16.2389,33200.0
2006-11-22 10:25:00,20.68,20.7,20.66,20.69,32000.0,16.2389,16.2546,16.2232,16.2467,32000.0
2006-11-22 10:30:00,20.68,20.7,20.68,20.69,11400.0,16.2389,16.2546,16.2389,16.2467,11400.0
2006-11-22 10:35:00,20.69,20.7,20.67,20.68,16400.0,16.2467,16.2546,16.231,16.2389,16400.0
2006-11-22 10:40:00,20.68,20.73,20.68,20.7,24400.0,16.2389,16.2781,16.2389,16.2546,24400.0
2006-11-22 10:45:00,20.7,20.74,20.68,20.7,30200.0,16.2546,16.286,16.2389,16.2546,30200.0
2006-11-22 10:50:00,20.7,20.71,20.69,20.71,38600.0,16.2546,16.2624,16.2467,16.2624,38600.0
2006-11-22 10:55:00,20.71,20.72,20.71,20.72,9600.0,16.2624,16.2703,16.2624,16.2703,9600.0
2006-11-22 11:00:00,20.71,20.74,20.71,20.73,26000.0,16.2624,16.286,16.2624,16.2781,26000.0
2006-11-22 11:05:00,20.73,20.75,20.71,20.72,38600.0,16.2781,16.2938,16.2624,16.2703,38600.0
2006-11-22 11:10:00,20.72,20.72,20.71,20.71,17200.0,16.2703,16.2703,16.2624,16.2624,17200.0
2006-11-22 11:15:00,20.71,20.72,20.7,20.71,9800.0,16.2624,16.2703,16.2546,16.2624,9800.0
2006-11-22 11:20:00,20.7,20.73,20.7,20.73,15200.0,16.2546,16.2781,16.2546,16.2781,15200.0
2006-11-22 11:25:00,20.72,20.74,20.72,20.73,13200.0,16.2703,16.286,16.2703,16.2781,13200.0
2006-11-22 11:30:00,20.73,20.74,20.73,20.73,9600.0,16.2781,16.286,16.2781,16.2781,9600.0
2006-11-22 11:35:00,20.74,20.75,20.73,20.73,43600.0,16.286,16.2938,16.2781,16.2781,43600.0
2006-11-22 11:40:00,20.74,20.74,20.73,20.73,13000.0,16.286,16.286,16.2781,16.2781,13000.0
2006-11-22 11:45:00,20.73,20.74,20.73,20.74,22800.0,16.2781,16.286,16.2781,16.286,22800.0
2006-11-22 11:50:00,20.75,20.75,20.74,20.75,18600.0,16.2938,16.2938,16.286,16.2938,18600.0
2006-11-22 11:55:00,20.75,20.75,20.73,20.74,19200.0,16.2938,16.2938,16.2781,16.286,19200.0
2006-11-22 12:00:00,20.74,20.75,20.74,20.75,10200.0,16.286,16.2938,16.286,16.2938,10200.0
2006-11-22 12:05:00,20.75,20.75,20.74,20.75,26800.0,16.2938,16.2938,16.286,16.2938,26800.0
2006-11-22 12:10:00,20.75,20.77,20.75,20.76,11400.0,16.2938,16.3096,16.2938,16.3017,11400.0
2006-11-22 12:15:00,20.76,20.76,20.75,20.75,7800.0,16.3017,16.3017,16.2938,16.2938,7800.0
2006-11-22 12:20:00,20.76,20.77,20.76,20.77,20000.0,16.3017,16.3096,16.3017,16.3096,20000.0
2006-11-22 12:25:00,20.77,20.78,20.77,20.78,10000.0,16.3096,16.3174,16.3096,16.3174,10000.0
2006-11-22 12:30:00,20.78,20.78,20.75,20.75,14800.0,16.3174,16.3174,16.2938,16.2938,14800.0
2006-11-22 12:35:00,20.75,20.75,20.74,20.75,18800.0,16.2938,16.2938,16.286,16.2938,18800.0
2006-11-22 12:40:00,20.75,20.77,20.75,20.77,13800.0,16.2938,16.3096,16.2938,16.3096,13800.0
2006-11-22 12:45:00,20.77,20.78,20.76,20.78,8000.0,16.3096,16.3174,16.3017,16.3174,8000.0
2006-11-22 12:50:00,20.78,20.78,20.77,20.78,19000.0,16.3174,16.3174,16.3096,16.3174,19000.0
2006-11-22 12:55:00,20.78,20.78,20.76,20.78,14200.0,16.3174,16.3174,16.3017,16.3174,14200.0
2006-11-22 13:00:00,20.78,20.78,20.77,20.77,18000.0,16.3174,16.3174,16.3096,16.3096,18000.0
2006-11-22 13:05:00,20.77,20.77,20.75,20.76,10400.0,16.3096,16.3096,16.2938,16.3017,10400.0
2006-11-22 13:10:00,20.76,20.77,20.75,20.77,12800.0,16.3017,16.3096,16.2938,16.3096,12800.0
2006-11-22 13:15:00,20.77,20.78,20.77,20.77,15200.0,16.3096,16.3174,16.3096,16.3096,15200.0
2006-11-22 13:20:00,20.77,20.78,20.77,20.77,9000.0,16.3096,16.3174,16.3096,16.3096,9000.0
2006-11-22 13:25:00,20.77,20.83,20.76,20.81,98800.0,16.3096,16.3567,16.3017,16.341,98800.0
2006-11-22 13:30:00,20.81,20.81,20.8,20.81,11200.0,16.341,16.341,16.3331,16.341,11200.0
2006-11-22 13:35:00,20.81,20.82,20.81,20.81,10200.0,16.341,16.3488,16.341,16.341,10200.0
2006-11-22 13:40:00,20.82,20.82,20.81,20.81,8600.0,16.3488,16.3488,16.341,16.341,8600.0
2006-11-22 13:45:00,20.81,20.82,20.81,20.82,5800.0,16.341,16.3488,16.341,16.3488,5800.0
2006-11-22 13:50:00,20.81,20.81,20.81,20.81,11400.0,16.341,16.341,16.341,16.341,11400.0
2006-11-22 13:55:00,20.8,20.8,20.78,20.79,9200.0,16.3331,16.3331,16.3174,16.3253,9200.0
2006-11-22 14:00:00,20.78,20.79,20.77,20.77,20200.0,16.3174,16.3253,16.3096,16.3096,20200.0
2006-11-22 14:05:00,20.78,20.79,20.76,20.79,17000.0,16.3174,16.3253,16.3017,16.3253,17000.0
2006-11-22 14:10:00,20.79,20.79,20.75,20.75,27000.0,16.3253,16.3253,16.2938,16.2938,27000.0
2006-11-22 14:15:00,20.75,20.79,20.75,20.78,21200.0,16.2938,16.3253,16.2938,16.3174,21200.0
2006-11-22 14:20:00,20.79,20.79,20.77,20.78,15400.0,16.3253,16.3253,16.3096,16.3174,15400.0
2006-11-22 14:25:00,20.78,20.78,20.77,20.77,12200.0,16.3174,16.3174,16.3096,16.3096,12200.0
2006-11-22 14:30:00,20.77,20.77,20.76,20.77,12400.0,16.3096,16.3096,16.3017,16.3096,12400.0
2006-11-22 14:35:00,20.76,20.77,20.75,20.76,5000.0,16.3017,16.3096,16.2938,16.3017,5000.0
2006-11-22 14:40:00,20.76,20.78,20.76,20.77,9800.0,16.3017,16.3174,16.3017,16.3096,9800.0
2006-11-22 14:45:00,20.76,20.79,20.76,20.79,23400.0,16.3017,16.3253,16.3017,16.3253,23400.0
2006-11-22 14:50:00,20.79,20.79,20.78,20.78,11400.0,16.3253,16.3253,16.3174,16.3174,11400.0
2006-11-22 14:55:00,20.78,20.78,20.74,20.74,43200.0,16.3174,16.3174,16.286,16.286,43200.0
2006-11-22 15:00:00,20.74,20.75,20.74,20.75,13800.0,16.286,16.2938,16.286,16.2938,13800.0
2006-11-22 15:05:00,20.75,20.76,20.75,20.76,23200.0,16.2938,16.3017,16.2938,16.3017,23200.0
2006-11-22 15:10:00,20.76,20.77,20.75,20.75,28800.0,16.3017,16.3096,16.2938,16.2938,28800.0
2006-11-22 15:15:00,20.75,20.76,20.75,20.76,22800.0,16.2938,16.3017,16.2938,16.3017,22800.0
2006-11-22 15:20:00,20.75,20.78,20.75,20.75,61400.0,16.2938,16.3174,16.2938,16.2938,61400.0
2006-11-22 15:25:00,20.75,20.77,20.75,20.77,39600.0,16.2938,16.3096,16.2938,16.3096,39600.0
2006-11-22 15:30:00,20.77,20.79,20.77,20.79,17800.0,16.3096,16.3253,16.3096,16.3253,17800.0
2006-11-22 15:35:00,20.79,20.82,20.79,20.8,76000.0,16.3253,16.3488,16.3253,16.3331,76000.0
2006-11-22 15:40:00,20.8,20.81,20.75,20.75,23000.0,16.3331,16.341,16.2938,16.2938,23000.0
2006-11-22 15:45:00,20.75,20.8,20.75,20.8,26400.0,16.2938,16.3331,16.2938,16.3331,26400.0
2006-11-22 15:50:00,20.8,20.81,20.77,20.77,37400.0,16.3331,16.341,16.3096,16.3096,37400.0
2006-11-22 15:55:00,20.77,20.77,20.75,20.77,38800.0,16.3096,16.3096,16.2938,16.3096,38800.0
2006-11-24 09:30:00,20.75,20.75,20.68,20.69,148800.0,16.2938,16.2938,16.2389,16.2467,148800.0
2006-11-24 09:35:00,20.75,20.78,20.69,20.74,53000.0,16.2938,16.3174,16.2467,16.286,53000.0
2006-11-24 09:40:00,20.73,20.73,20.68,20.69,23400.0,16.2781,16.2781,16.2389,16.2467,23400.0
2006-11-24 09:45:00,20.68,20.73,20.68,20.7,29800.0,16.2389,16.2781,16.2389,16.2546,29800.0
2006-11-24 09:50:00,20.7,20.7,20.68,20.68,44200.0,16.2546,16.2546,16.2389,16.2389,44200.0
2006-11-24 09:55:00,20.7,20.71,20.68,20.71,38000.0,16.2546,16.2624,16.2389,16.2624,38000.0
2006-11-24 10:00:00,20.7,20.7,20.69,20.69,15600.0,16.2546,16.2546,16.2467,16.2467,15600.0
2006-11-24 10:05:00,20.68,20.73,20.68,20.7,89800.0,16.2389,16.2781,16.2389,16.2546,89800.0
2006-11-24 10:10:00,20.7,20.71,20.67,20.68,56800.0,16.2546,16.2624,16.231,16.2389,56800.0
2006-11-24 10:15:00,20.68,20.69,20.68,20.68,7800.0,16.2389,16.2467,16.2389,16.2389,7800.0
2006-11-24 10:20:00,20.68,20.72,20.68,20.68,69200.0,16.2389,16.2703,16.2389,16.2389,69200.0
2006-11-24 10:25:00,20.68,20.71,20.68,20.71,32000.0,16.2389,16.2624,16.2389,16.2624,32000.0
2006-11-24 10:30:00,20.71,20.76,20.71,20.76,14800.0,16.2624,16.3017,16.2624,16.3017,14800.0
2006-11-24 10:35:00,20.76,20.8,20.75,20.8,18200.0,16.3017,16.3331,16.2938,16.3331,18200.0
2006-11-24 10:40:00,20.8,20.84,20.8,20.84,20800.0,16.3331,16.3645,16.3331,16.3645,20800.0
2006-11-24 10:45:00,20.84,20.84,20.83,20.83,13200.0,16.3645,16.3645,16.3567,16.3567,13200.0
2006-11-24 10:50:00,20.83,20.83,20.82,20.83,25400.0,16.3567,16.3567,16.3488,16.3567,25400.0
2006-11-24 10:55:00,20.84,20.84,20.83,20.83,16600.0,16.3645,16.3645,16.3567,16.3567,16600.0
2006-11-24 11:00:00,20.83,20.83,20.83,20.83,5800.0,16.3567,16.3567,16.3567,16.3567,5800.0
2006-11-24 11:05:00,20.83,20.86,20.83,20.86,23000.0,16.3567,16.3802,16.3567,16.3802,23000.0
2006-11-24 11:10:00,20.86,20.87,20.86,20.86,11400.0,16.3802,16.3881,16.3802,16.3802,11400.0
2006-11-24 11:15:00,20.86,20.87,20.86,20.86,12400.0,16.3802,16.3881,16.3802,16.3802,12400.0
2006-11-24 11:20:00,20.87,20.88,20.86,20.87,8200.0,16.3881,16.3959,16.3802,16.3881,8200.0
2006-11-24 11:25:00,20.87,20.95,20.87,20.95,40200.0,16.3881,16.4509,16.3881,16.4509,40200.0
2006-11-24 11:30:00,20.95,21.01,20.95,21.0,169200.0,16.4509,16.498,16.4509,16.4902,169200.0
2006-11-24 11:35:00,21.0,21.0,20.95,20.97,26200.0,16.4902,16.4902,16.4509,16.4666,26200.0
2006-11-24 11:40:00,20.97,20.99,20.97,20.97,27400.0,16.4666,16.4823,16.4666,16.4666,27400.0
2006-11-24 11:45:00,20.97,20.98,20.95,20.96,121800.0,16.4666,16.4745,16.4509,16.4587,121800.0
2006-11-24 11:50:00,20.96,20.96,20.96,20.96,35000.0,16.4587,16.4587,16.4587,16.4587,35000.0
2006-11-24 11:55:00,20.96,20.96,20.96,20.96,23200.0,16.4587,16.4587,16.4587,16.4587,23200.0
2006-11-24 12:00:00,20.96,20.97,20.96,20.97,22400.0,16.4587,16.4666,16.4587,16.4666,22400.0
2006-11-24 12:05:00,20.97,20.99,20.96,20.99,29600.0,16.4666,16.4823,16.4587,16.4823,29600.0
2006-11-24 12:10:00,20.99,21.0,20.98,21.0,28000.0,16.4823,16.4902,16.4745,16.4902,28000.0
2006-11-24 12:15:00,21.0,21.0,21.0,21.0,120200.0,16.4902,16.4902,16.4902,16.4902,120200.0
2006-11-24 12:20:00,21.0,21.0,20.97,20.99,23800.0,16.4902,16.4902,16.4666,16.4823,23800.0
2006-11-24 12:25:00,21.0,21.0,20.97,20.97,16600.0,16.4902,16.4902,16.4666,16.4666,16600.0
2006-11-24 12:30:00,20.98,20.99,20.97,20.97,14000.0,16.4745,16.4823,16.4666,16.4666,14000.0
2006-11-24 12:35:00,20.97,20.97,20.94,20.95,26600.0,16.4666,16.4666,16.443,16.4509,26600.0
2006-11-24 12:40:00,20.94,20.94,20.93,20.93,32800.0,16.443,16.443,16.4352,16.4352,32800.0
2006-11-24 12:45:00,20.93,20.94,20.93,20.93,10600.0,16.4352,16.443,16.4352,16.4352,10600.0
2006-11-24 12:50:00,20.93,20.95,20.93,20.93,14000.0,16.4352,16.4509,16.4352,16.4352,14000.0
2006-11-24 12:55:00,20.93,20.95,20.93,20.93,18800.0,16.4352,16.4509,16.4352,16.4352,18800.0
2006-11-24 13:00:00,20.93,20.95,20.91,20.91,21400.0,16.4352,16.4509,16.4195,16.4195,21400.0
2006-11-24 13:05:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 13:10:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 13:15:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 13:20:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 13:25:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 13:30:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 13:35:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 13:40:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 13:45:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 13:50:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 13:55:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 14:00:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 14:05:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 14:10:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 14:15:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 14:20:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 14:25:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 14:30:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 14:35:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 14:40:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 14:45:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 14:50:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 14:55:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 15:00:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 15:05:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 15:10:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 15:15:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 15:20:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 15:25:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 15:30:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 15:35:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 15:40:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 15:45:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 15:50:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-24 15:55:00,20.91,20.91,20.91,20.91,0.0,16.4195,16.4195,16.4195,16.4195,0.0
2006-11-27 09:30:00,20.9,20.9,20.83,20.83,13800.0,16.4116,16.4116,16.3567,16.3567,13800.0
2006-11-27 09:35:00,20.83,20.87,20.82,20.86,19000.0,16.3567,16.3881,16.3488,16.3802,19000.0
2006-11-27 09:40:00,20.87,20.88,20.84,20.86,26000.0,16.3881,16.3959,16.3645,16.3802,26000.0
2006-11-27 09:45:00,20.86,20.92,20.86,20.91,47000.0,16.3802,16.4273,16.3802,16.4195,47000.0
2006-11-27 09:50:00,20.91,20.91,20.9,20.9,34800.0,16.4195,16.4195,16.4116,16.4116,34800.0
2006-11-27 09:55:00,20.9,20.92,20.9,20.9,23200.0,16.4116,16.4273,16.4116,16.4116,23200.0
2006-11-27 10:00:00,20.9,20.96,20.89,20.89,86800.0,16.4116,16.4587,16.4038,16.4038,86800.0
2006-11-27 10:05:00,20.89,20.9,20.84,20.88,86400.0,16.4038,16.4116,16.3645,16.3959,86400.0
2006-11-27 10:10:00,20.88,20.91,20.85,20.85,60800.0,16.3959,16.4195,16.3724,16.3724,60800.0
2006-11-27 10:15:00,20.84,20.84,20.81,20.82,44600.0,16.3645,16.3645,16.341,16.3488,44600.0
2006-11-27 10:20:00,20.82,20.85,20.82,20.84,46400.0,16.3488,16.3724,16.3488,16.3645,46400.0
2006-11-27 10:25:00,20.84,20.85,20.83,20.84,46000.0,16.3645,16.3724,16.3567,16.3645,46000.0
2006-11-27 10:30:00,20.84,20.85,20.83,20.84,27600.0,16.3645,16.3724,16.3567,16.3645,27600.0
2006-11-27 10:35:00,20.84,20.84,20.81,20.82,47800.0,16.3645,16.3645,16.341,16.3488,47800.0
2006-11-27 10:40:00,20.82,20.82,20.81,20.82,31000.0,16.3488,16.3488,16.341,16.3488,31000.0
2006-11-27 10:45:00,20.82,20.82,20.81,20.82,29600.0,16.3488,16.3488,16.341,16.3488,29600.0
2006-11-27 10:50:00,20.81,20.83,20.81,20.82,37800.0,16.341,16.3567,16.341,16.3488,37800.0
2006-11-27 10:55:00,20.83,20.83,20.81,20.81,19000.0,16.3567,16.3567,16.341,16.341,19000.0
2006-11-27 11:00:00,20.81,20.82,20.81,20.81,39000.0,16.341,16.3488,16.341,16.341,39000.0
2006-11-27 11:05:00,20.82,20.82,20.81,20.81,35800.0,16.3488,16.3488,16.341,16.341,35800.0
2006-11-27 11:10:00,20.81,20.82,20.79,20.8,68200.0,16.341,16.3488,16.3253,16.3331,68200.0
2006-11-27 11:15:00,20.8,20.82,20.79,20.79,47800.0,16.3331,16.3488,16.3253,16.3253,47800.0
2006-11-27 11:20:00,20.79,20.8,20.75,20.75,54200.0,16.3253,16.3331,16.2938,16.2938,54200.0
2006-11-27 11:25:00,20.75,20.75,20.72,20.73,27000.0,16.2938,16.2938,16.2703,16.2781,27000.0
2006-11-27 11:30:00,20.74,20.75,20.74,20.75,10200.0,16.286,16.2938,16.286,16.2938,10200.0
2006-11-27 11:35:00,20.75,20.76,20.75,20.76,24800.0,16.2938,16.3017,16.2938,16.3017,24800.0
2006-11-27 11:40:00,20.77,20.77,20.76,20.77,10000.0,16.3096,16.3096,16.3017,16.3096,10000.0
2006-11-27 11:45:00,20.77,20.77,20.75,20.76,7200.0,16.3096,16.3096,16.2938,16.3017,7200.0
2006-11-27 11:50:00,20.77,20.78,20.76,20.78,21400.0,16.3096,16.3174,16.3017,16.3174,21400.0
2006-11-27 11:55:00,20.78,20.78,20.77,20.78,14400.0,16.3174,16.3174,16.3096,16.3174,14400.0
2006-11-27 12:00:00,20.78,20.79,20.77,20.79,26800.0,16.3174,16.3253,16.3096,16.3253,26800.0
2006-11-27 12:05:00,20.79,20.79,20.79,20.79,16800.0,16.3253,16.3253,16.3253,16.3253,16800.0
2006-11-27 12:10:00,20.79,20.79,20.76,20.77,29600.0,16.3253,16.3253,16.3017,16.3096,29600.0
2006-11-27 12:15:00,20.76,20.78,20.75,20.77,16400.0,16.3017,16.3174,16.2938,16.3096,16400.0
2006-11-27 12:20:00,20.78,20.78,20.75,20.75,17400.0,16.3174,16.3174,16.2938,16.2938,17400.0
2006-11-27 12:25:00,20.75,20.75,20.73,20.73,23000.0,16.2938,16.2938,16.2781,16.2781,23000.0
2006-11-27 12:30:00,20.73,20.73,20.65,20.65,97800.0,16.2781,16.2781,16.2153,16.2153,97800.0
2006-11-27 12:35:00,20.66,20.66,20.63,20.63,41200.0,16.2232,16.2232,16.1996,16.1996,41200.0
2006-11-27 12:40:00,20.63,20.63,20.6,20.61,32400.0,16.1996,16.1996,16.1761,16.1839,32400.0
2006-11-27 12:45:00,20.61,20.61,20.59,20.59,33600.0,16.1839,16.1839,16.1682,16.1682,33600.0
2006-11-27 12:50:00,20.59,20.6,20.58,20.6,38800.0,16.1682,16.1761,16.1604,16.1761,38800.0
2006-11-27 12:55:00,20.6,20.63,20.59,20.62,24200.0,16.1761,16.1996,16.1682,16.1918,24200.0
2006-11-27 13:00:00,20.62,20.63,20.61,20.61,20800.0,16.1918,16.1996,16.1839,16.1839,20800.0
2006-11-27 13:05:00,20.62,20.62,20.61,20.61,17400.0,16.1918,16.1918,16.1839,16.1839,17400.0
2006-11-27 13:10:00,20.61,20.63,20.61,20.61,30400.0,16.1839,16.1996,16.1839,16.1839,30400.0
2006-11-27 13:15:00,20.61,20.61,20.6,20.61,54200.0,16.1839,16.1839,16.1761,16.1839,54200.0
2006-11-27 13:20:00,20.61,20.64,20.6,20.64,19600.0,16.1839,16.2075,16.1761,16.2075,19600.0
2006-11-27 13:25:00,20.64,20.69,20.64,20.67,21600.0,16.2075,16.2467,16.2075,16.231,21600.0
2006-11-27 13:30:00,20.68,20.69,20.66,20.66,21000.0,16.2389,16.2467,16.2232,16.2232,21000.0
2006-11-27 13:35:00,20.65,20.67,20.64,20.66,27800.0,16.2153,16.231,16.2075,16.2232,27800.0
2006-11-27 13:40:00,20.66,20.69,20.66,20.69,21200.0,16.2232,16.2467,16.2232,16.2467,21200.0
2006-11-27 13:45:00,20.68,20.73,20.68,20.72,13000.0,16.2389,16.2781,16.2389,16.2703,13000.0
2006-11-27 13:50:00,20.72,20.73,20.71,20.72,19000.0,16.2703,16.2781,16.2624,16.2703,19000.0
2006-11-27 13:55:00,20.73,20.73,20.72,20.72,7400.0,16.2781,16.2781,16.2703,16.2703,7400.0
2006-11-27 14:00:00,20.73,20.74,20.72,20.73,12400.0,16.2781,16.286,16.2703,16.2781,12400.0
2006-11-27 14:05:00,20.74,20.74,20.72,20.72,30600.0,16.286,16.286,16.2703,16.2703,30600.0
2006-11-27 14:10:00,20.72,20.73,20.72,20.72,20400.0,16.2703,16.2781,16.2703,16.2703,20400.0
2006-11-27 14:15:00,20.71,20.73,20.7,20.72,26600.0,16.2624,16.2781,16.2546,16.2703,26600.0
2006-11-27 14:20:00,20.73,20.73,20.69,20.7,10000.0,16.2781,16.2781,16.2467,16.2546,10000.0
2006-11-27 14:25:00,20.7,20.71,20.7,20.7,26800.0,16.2546,16.2624,16.2546,16.2546,26800.0
2006-11-27 14:30:00,20.7,20.71,20.68,20.69,24400.0,16.2546,16.2624,16.2389,16.2467,24400.0
2006-11-27 14:35:00,20.69,20.71,20.68,20.68,10800.0,16.2467,16.2624,16.2389,16.2389,10800.0
2006-11-27 14:40:00,20.68,20.68,20.68,20.68,5200.0,16.2389,16.2389,16.2389,16.2389,5200.0
2006-11-27 14:45:00,20.68,20.68,20.68,20.68,14600.0,16.2389,16.2389,16.2389,16.2389,14600.0
2006-11-27 14:50:00,20.68,20.68,20.68,20.68,25600.0,16.2389,16.2389,16.2389,16.2389,25600.0
2006-11-27 14:55:00,20.68,20.68,20.68,20.68,22200.0,16.2389,16.2389,16.2389,16.2389,22200.0
2006-11-27 15:00:00,20.68,20.68,20.65,20.65,19600.0,16.2389,16.2389,16.2153,16.2153,19600.0
2006-11-27 15:05:00,20.65,20.65,20.61,20.62,31000.0,16.2153,16.2153,16.1839,16.1918,31000.0
2006-11-27 15:10:00,20.61,20.62,20.61,20.61,19400.0,16.1839,16.1918,16.1839,16.1839,19400.0
2006-11-27 15:15:00,20.61,20.61,20.59,20.59,26400.0,16.1839,16.1839,16.1682,16.1682,26400.0
2006-11-27 15:20:00,20.6,20.61,20.59,20.61,42400.0,16.1761,16.1839,16.1682,16.1839,42400.0
2006-11-27 15:25:00,20.62,20.64,20.61,20.61,20800.0,16.1918,16.2075,16.1839,16.1839,20800.0
2006-11-27 15:30:00,20.61,20.61,20.6,20.61,33200.0,16.1839,16.1839,16.1761,16.1839,33200.0
2006-11-27 15:35:00,20.61,20.63,20.61,20.61,28600.0,16.1839,16.1996,16.1839,16.1839,28600.0
2006-11-27 15:40:00,20.61,20.61,20.59,20.59,45000.0,16.1839,16.1839,16.1682,16.1682,45000.0
2006-11-27 15:45:00,20.59,20.61,20.59,20.6,67600.0,16.1682,16.1839,16.1682,16.1761,67600.0
2006-11-27 15:50:00,20.6,20.64,20.6,20.63,28200.0,16.1761,16.2075,16.1761,16.1996,28200.0
2006-11-27 15:55:00,20.64,20.64,20.61,20.63,47200.0,16.2075,16.2075,16.1839,16.1996,47200.0
2006-11-28 09:30:00,20.55,20.55,20.55,20.55,16000.0,16.1368,16.1368,16.1368,16.1368,16000.0
2006-11-28 09:35:00,20.56,20.7,20.55,20.64,17800.0,16.1446,16.2546,16.1368,16.2075,17800.0
2006-11-28 09:40:00,20.64,20.66,20.56,20.57,40000.0,16.2075,16.2232,16.1446,16.1525,40000.0
2006-11-28 09:45:00,20.57,20.61,20.57,20.58,16600.0,16.1525,16.1839,16.1525,16.1604,16600.0
2006-11-28 09:50:00,20.58,20.61,20.58,20.6,20600.0,16.1604,16.1839,16.1604,16.1761,20600.0
2006-11-28 09:55:00,20.58,20.62,20.57,20.6,18400.0,16.1604,16.1918,16.1525,16.1761,18400.0
2006-11-28 10:00:00,20.61,20.64,20.59,20.62,16000.0,16.1839,16.2075,16.1682,16.1918,16000.0
2006-11-28 10:05:00,20.63,20.65,20.59,20.61,20600.0,16.1996,16.2153,16.1682,16.1839,20600.0
2006-11-28 10:10:00,20.61,20.61,20.53,20.55,19800.0,16.1839,16.1839,16.1211,16.1368,19800.0
2006-11-28 10:15:00,20.55,20.55,20.53,20.53,18800.0,16.1368,16.1368,16.1211,16.1211,18800.0
2006-11-28 10:20:00,20.53,20.54,20.52,20.53,17400.0,16.1211,16.1289,16.1132,16.1211,17400.0
2006-11-28 10:25:00,20.53,20.56,20.53,20.55,26400.0,16.1211,16.1446,16.1211,16.1368,26400.0
2006-11-28 10:30:00,20.55,20.58,20.55,20.56,34800.0,16.1368,16.1604,16.1368,16.1446,34800.0
2006-11-28 10:35:00,20.57,20.59,20.56,20.58,15200.0,16.1525,16.1682,16.1446,16.1604,15200.0
2006-11-28 10:40:00,20.58,20.58,20.57,20.57,9600.0,16.1604,16.1604,16.1525,16.1525,9600.0
2006-11-28 10:45:00,20.57,20.58,20.57,20.57,9000.0,16.1525,16.1604,16.1525,16.1525,9000.0
2006-11-28 10:50:00,20.57,20.57,20.55,20.56,14600.0,16.1525,16.1525,16.1368,16.1446,14600.0
2006-11-28 10:55:00,20.56,20.56,20.54,20.55,9600.0,16.1446,16.1446,16.1289,16.1368,9600.0
2006-11-28 11:00:00,20.55,20.56,20.54,20.56,37400.0,16.1368,16.1446,16.1289,16.1446,37400.0
2006-11-28 11:05:00,20.55,20.56,20.55,20.55,9600.0,16.1368,16.1446,16.1368,16.1368,9600.0
2006-11-28 11:10:00,20.55,20.57,20.51,20.52,23400.0,16.1368,16.1525,16.1054,16.1132,23400.0
2006-11-28 11:15:00,20.52,20.53,20.5,20.52,26000.0,16.1132,16.1211,16.0975,16.1132,26000.0
2006-11-28 11:20:00,20.52,20.54,20.52,20.53,12200.0,16.1132,16.1289,16.1132,16.1211,12200.0
2006-11-28 11:25:00,20.53,20.54,20.5,20.5,16200.0,16.1211,16.1289,16.0975,16.0975,16200.0
2006-11-28 11:30:00,20.5,20.52,20.48,20.49,24400.0,16.0975,16.1132,16.0818,16.0897,24400.0
2006-11-28 11:35:00,20.5,20.53,20.5,20.52,23200.0,16.0975,16.1211,16.0975,16.1132,23200.0
2006-11-28 11:40:00,20.52,20.52,20.49,20.5,22400.0,16.1132,16.1132,16.0897,16.0975,22400.0
2006-11-28 11:45:00,20.52,20.53,20.5,20.52,21000.0,16.1132,16.1211,16.0975,16.1132,21000.0
2006-11-28 11:50:00,20.52,20.53,20.51,20.53,13000.0,16.1132,16.1211,16.1054,16.1211,13000.0
2006-11-28 11:55:00,20.53,20.53,20.5,20.51,33800.0,16.1211,16.1211,16.0975,16.1054,33800.0
2006-11-28 12:00:00,20.51,20.53,20.51,20.52,22600.0,16.1054,16.1211,16.1054,16.1132,22600.0
2006-11-28 12:05:00,20.52,20.57,20.52,20.57,34600.0,16.1132,16.1525,16.1132,16.1525,34600.0
2006-11-28 12:10:00,20.56,20.57,20.54,20.54,57400.0,16.1446,16.1525,16.1289,16.1289,57400.0
2006-11-28 12:15:00,20.54,20.55,20.54,20.55,7800.0,16.1289,16.1368,16.1289,16.1368,7800.0
2006-11-28 12:20:00,20.55,20.55,20.53,20.54,123600.0,16.1368,16.1368,16.1211,16.1289,123600.0
2006-11-28 12:25:00,20.54,20.55,20.53,20.54,24800.0,16.1289,16.1368,16.1211,16.1289,24800.0
2006-11-28 12:30:00,20.54,20.57,20.54,20.55,129800.0,16.1289,16.1525,16.1289,16.1368,129800.0
2006-11-28 12:35:00,20.55,20.55,20.53,20.54,20600.0,16.1368,16.1368,16.1211,16.1289,20600.0
2006-11-28 12:40:00,20.55,20.55,20.52,20.52,13200.0,16.1368,16.1368,16.1132,16.1132,13200.0
2006-11-28 12:45:00,20.52,20.54,20.51,20.54,11600.0,16.1132,16.1289,16.1054,16.1289,11600.0
2006-11-28 12:50:00,20.54,20.56,20.54,20.56,14800.0,16.1289,16.1446,16.1289,16.1446,14800.0
2006-11-28 12:55:00,20.56,20.57,20.55,20.55,10000.0,16.1446,16.1525,16.1368,16.1368,10000.0
2006-11-28 13:00:00,20.55,20.58,20.55,20.58,16000.0,16.1368,16.1604,16.1368,16.1604,16000.0
2006-11-28 13:05:00,20.58,20.6,20.56,20.57,48600.0,16.1604,16.1761,16.1446,16.1525,48600.0
2006-11-28 13:10:00,20.56,20.57,20.56,20.57,16000.0,16.1446,16.1525,16.1446,16.1525,16000.0
2006-11-28 13:15:00,20.57,20.57,20.54,20.54,12800.0,16.1525,16.1525,16.1289,16.1289,12800.0
2006-11-28 13:20:00,20.54,20.55,20.53,20.54,23600.0,16.1289,16.1368,16.1211,16.1289,23600.0
2006-11-28 13:25:00,20.54,20.55,20.53,20.53,10600.0,16.1289,16.1368,16.1211,16.1211,10600.0
2006-11-28 13:30:00,20.53,20.54,20.52,20.52,6600.0,16.1211,16.1289,16.1132,16.1132,6600.0
2006-11-28 13:35:00,20.53,20.55,20.53,20.55,15800.0,16.1211,16.1368,16.1211,16.1368,15800.0
2006-11-28 13:40:00,20.54,20.55,20.54,20.55,14400.0,16.1289,16.1368,16.1289,16.1368,14400.0
2006-11-28 13:45:00,20.55,20.56,20.54,20.55,10800.0,16.1368,16.1446,16.1289,16.1368,10800.0
2006-11-28 13:50:00,20.55,20.56,20.55,20.55,6400.0,16.1368,16.1446,16.1368,16.1368,6400.0
2006-11-28 13:55:00,20.55,20.56,20.54,20.54,11000.0,16.1368,16.1446,16.1289,16.1289,11000.0
2006-11-28 14:00:00,20.54,20.55,20.53,20.53,13400.0,16.1289,16.1368,16.1211,16.1211,13400.0
2006-11-28 14:05:00,20.53,20.54,20.53,20.54,13200.0,16.1211,16.1289,16.1211,16.1289,13200.0
2006-11-28 14:10:00,20.54,20.55,20.53,20.54,12000.0,16.1289,16.1368,16.1211,16.1289,12000.0
2006-11-28 14:15:00,20.54,20.55,20.54,20.54,27000.0,16.1289,16.1368,16.1289,16.1289,27000.0
2006-11-28 14:20:00,20.54,20.57,20.54,20.57,16600.0,16.1289,16.1525,16.1289,16.1525,16600.0
2006-11-28 14:25:00,20.57,20.58,20.57,20.57,19200.0,16.1525,16.1604,16.1525,16.1525,19200.0
2006-11-28 14:30:00,20.58,20.58,20.57,20.57,16400.0,16.1604,16.1604,16.1525,16.1525,16400.0
2006-11-28 14:35:00,20.58,20.59,20.57,20.58,50600.0,16.1604,16.1682,16.1525,16.1604,50600.0
2006-11-28 14:40:00,20.58,20.58,20.55,20.56,19200.0,16.1604,16.1604,16.1368,16.1446,19200.0
2006-11-28 14:45:00,20.56,20.57,20.56,20.56,23000.0,16.1446,16.1525,16.1446,16.1446,23000.0
2006-11-28 14:50:00,20.56,20.57,20.56,20.57,19800.0,16.1446,16.1525,16.1446,16.1525,19800.0
2006-11-28 14:55:00,20.57,20.58,20.56,20.57,16000.0,16.1525,16.1604,16.1446,16.1525,16000.0
2006-11-28 15:00:00,20.57,20.59,20.57,20.58,32200.0,16.1525,16.1682,16.1525,16.1604,32200.0
2006-11-28 15:05:00,20.58,20.59,20.56,20.57,10800.0,16.1604,16.1682,16.1446,16.1525,10800.0
2006-11-28 15:10:00,20.57,20.59,20.56,20.56,51000.0,16.1525,16.1682,16.1446,16.1446,51000.0
2006-11-28 15:15:00,20.56,20.57,20.55,20.56,29600.0,16.1446,16.1525,16.1368,16.1446,29600.0
2006-11-28 15:20:00,20.56,20.57,20.56,20.56,33600.0,16.1446,16.1525,16.1446,16.1446,33600.0
2006-11-28 15:25:00,20.57,20.57,20.56,20.56,17400.0,16.1525,16.1525,16.1446,16.1446,17400.0
2006-11-28 15:30:00,20.56,20.57,20.56,20.56,23600.0,16.1446,16.1525,16.1446,16.1446,23600.0
2006-11-28 15:35:00,20.56,20.57,20.56,20.56,23600.0,16.1446,16.1525,16.1446,16.1446,23600.0
2006-11-28 15:40:00,20.56,20.56,20.55,20.56,15000.0,16.1446,16.1446,16.1368,16.1446,15000.0
2006-11-28 15:45:00,20.56,20.56,20.55,20.56,22800.0,16.1446,16.1446,16.1368,16.1446,22800.0
2006-11-28 15:50:00,20.56,20.56,20.55,20.55,26600.0,16.1446,16.1446,16.1368,16.1368,26600.0
2006-11-28 15:55:00,20.56,20.56,20.55,20.56,39200.0,16.1446,16.1446,16.1368,16.1446,39200.0
2006-11-29 09:30:00,20.72,20.76,20.65,20.76,35400.0,16.2703,16.3017,16.2153,16.3017,35400.0
2006-11-29 09:35:00,20.77,20.77,20.7,20.74,17000.0,16.3096,16.3096,16.2546,16.286,17000.0
2006-11-29 09:40:00,20.75,20.76,20.72,20.75,11400.0,16.2938,16.3017,16.2703,16.2938,11400.0
2006-11-29 09:45:00,20.75,20.79,20.75,20.75,33800.0,16.2938,16.3253,16.2938,16.2938,33800.0
2006-11-29 09:50:00,20.75,20.78,20.74,20.75,14600.0,16.2938,16.3174,16.286,16.2938,14600.0
2006-11-29 09:55:00,20.74,20.76,20.74,20.75,12800.0,16.286,16.3017,16.286,16.2938,12800.0
2006-11-29 10:00:00,20.75,20.75,20.72,20.73,24200.0,16.2938,16.2938,16.2703,16.2781,24200.0
2006-11-29 10:05:00,20.73,20.77,20.72,20.75,26000.0,16.2781,16.3096,16.2703,16.2938,26000.0
2006-11-29 10:10:00,20.75,20.77,20.75,20.75,5800.0,16.2938,16.3096,16.2938,16.2938,5800.0
2006-11-29 10:15:00,20.75,20.76,20.74,20.75,43000.0,16.2938,16.3017,16.286,16.2938,43000.0
2006-11-29 10:20:00,20.75,20.75,20.73,20.74,10000.0,16.2938,16.2938,16.2781,16.286,10000.0
2006-11-29 10:25:00,20.74,20.74,20.73,20.73,18200.0,16.286,16.286,16.2781,16.2781,18200.0
2006-11-29 10:30:00,20.73,20.73,20.71,20.71,41200.0,16.2781,16.2781,16.2624,16.2624,41200.0
2006-11-29 10:35:00,20.71,20.72,20.7,20.7,48200.0,16.2624,16.2703,16.2546,16.2546,48200.0
2006-11-29 10:40:00,20.69,20.7,20.69,20.7,8400.0,16.2467,16.2546,16.2467,16.2546,8400.0
2006-11-29 10:45:00,20.7,20.71,20.7,20.7,33200.0,16.2546,16.2624,16.2546,16.2546,33200.0
2006-11-29 10:50:00,20.71,20.71,20.7,20.7,16800.0,16.2624,16.2624,16.2546,16.2546,16800.0
2006-11-29 10:55:00,20.7,20.7,20.68,20.68,12000.0,16.2546,16.2546,16.2389,16.2389,12000.0
2006-11-29 11:00:00,20.68,20.68,20.66,20.68,13600.0,16.2389,16.2389,16.2232,16.2389,13600.0
2006-11-29 11:05:00,20.68,20.73,20.68,20.71,22000.0,16.2389,16.2781,16.2389,16.2624,22000.0
2006-11-29 11:10:00,20.72,20.75,20.72,20.74,18800.0,16.2703,16.2938,16.2703,16.286,18800.0
2006-11-29 11:15:00,20.74,20.74,20.72,20.72,6600.0,16.286,16.286,16.2703,16.2703,6600.0
2006-11-29 11:20:00,20.72,20.72,20.72,20.72,4600.0,16.2703,16.2703,16.2703,16.2703,4600.0
2006-11-29 11:25:00,20.72,20.72,20.71,20.71,18800.0,16.2703,16.2703,16.2624,16.2624,18800.0
2006-11-29 11:30:00,20.71,20.72,20.7,20.7,8600.0,16.2624,16.2703,16.2546,16.2546,8600.0
2006-11-29 11:35:00,20.7,20.7,20.69,20.69,13000.0,16.2546,16.2546,16.2467,16.2467,13000.0
2006-11-29 11:40:00,20.69,20.69,20.68,20.68,8400.0,16.2467,16.2467,16.2389,16.2389,8400.0
2006-11-29 11:45:00,20.68,20.68,20.68,20.68,13600.0,16.2389,16.2389,16.2389,16.2389,13600.0
2006-11-29 11:50:00,20.68,20.7,20.68,20.68,13200.0,16.2389,16.2546,16.2389,16.2389,13200.0
2006-11-29 11:55:00,20.68,20.69,20.68,20.69,19800.0,16.2389,16.2467,16.2389,16.2467,19800.0
2006-11-29 12:00:00,20.69,20.7,20.68,20.68,13600.0,16.2467,16.2546,16.2389,16.2389,13600.0
2006-11-29 12:05:00,20.68,20.68,20.67,20.67,17400.0,16.2389,16.2389,16.231,16.231,17400.0
2006-11-29 12:10:00,20.67,20.67,20.67,20.67,26600.0,16.231,16.231,16.231,16.231,26600.0
2006-11-29 12:15:00,20.67,20.67,20.66,20.66,35800.0,16.231,16.231,16.2232,16.2232,35800.0
2006-11-29 12:20:00,20.66,20.66,20.66,20.66,20000.0,16.2232,16.2232,16.2232,16.2232,20000.0
2006-11-29 12:25:00,20.66,20.66,20.66,20.66,20800.0,16.2232,16.2232,16.2232,16.2232,20800.0
2006-11-29 12:30:00,20.66,20.66,20.66,20.66,4800.0,16.2232,16.2232,16.2232,16.2232,4800.0
2006-11-29 12:35:00,20.66,20.68,20.66,20.68,13800.0,16.2232,16.2389,16.2232,16.2389,13800.0
2006-11-29 12:40:00,20.68,20.68,20.67,20.67,11400.0,16.2389,16.2389,16.231,16.231,11400.0
2006-11-29 12:45:00,20.67,20.69,20.67,20.69,16400.0,16.231,16.2467,16.231,16.2467,16400.0
2006-11-29 12:50:00,20.69,20.7,20.68,20.69,27800.0,16.2467,16.2546,16.2389,16.2467,27800.0
2006-11-29 12:55:00,20.68,20.7,20.68,20.69,4800.0,16.2389,16.2546,16.2389,16.2467,4800.0
2006-11-29 13:00:00,20.7,20.7,20.69,20.7,7400.0,16.2546,16.2546,16.2467,16.2546,7400.0
2006-11-29 13:05:00,20.69,20.69,20.68,20.68,10400.0,16.2467,16.2467,16.2389,16.2389,10400.0
2006-11-29 13:10:00,20.68,20.68,20.68,20.68,18000.0,16.2389,16.2389,16.2389,16.2389,18000.0
2006-11-29 13:15:00,20.68,20.68,20.68,20.68,6600.0,16.2389,16.2389,16.2389,16.2389,6600.0
2006-11-29 13:20:00,20.68,20.68,20.67,20.67,18200.0,16.2389,16.2389,16.231,16.231,18200.0
2006-11-29 13:25:00,20.67,20.67,20.66,20.67,13000.0,16.231,16.231,16.2232,16.231,13000.0
2006-11-29 13:30:00,20.67,20.68,20.66,20.66,24000.0,16.231,16.2389,16.2232,16.2232,24000.0
2006-11-29 13:35:00,20.66,20.66,20.63,20.63,23800.0,16.2232,16.2232,16.1996,16.1996,23800.0
2006-11-29 13:40:00,20.63,20.65,20.63,20.64,31400.0,16.1996,16.2153,16.1996,16.2075,31400.0
2006-11-29 13:45:00,20.63,20.64,20.63,20.64,37600.0,16.1996,16.2075,16.1996,16.2075,37600.0
2006-11-29 13:50:00,20.64,20.64,20.63,20.63,25200.0,16.2075,16.2075,16.1996,16.1996,25200.0
2006-11-29 13:55:00,20.63,20.63,20.63,20.63,13000.0,16.1996,16.1996,16.1996,16.1996,13000.0
2006-11-29 14:00:00,20.63,20.63,20.63,20.63,24800.0,16.1996,16.1996,16.1996,16.1996,24800.0
2006-11-29 14:05:00,20.63,20.63,20.61,20.61,14800.0,16.1996,16.1996,16.1839,16.1839,14800.0
2006-11-29 14:10:00,20.62,20.62,20.61,20.61,24000.0,16.1918,16.1918,16.1839,16.1839,24000.0
2006-11-29 14:15:00,20.61,20.62,20.61,20.61,18600.0,16.1839,16.1918,16.1839,16.1839,18600.0
2006-11-29 14:20:00,20.61,20.61,20.6,20.61,33000.0,16.1839,16.1839,16.1761,16.1839,33000.0
2006-11-29 14:25:00,20.61,20.62,20.6,20.6,17800.0,16.1839,16.1918,16.1761,16.1761,17800.0
2006-11-29 14:30:00,20.6,20.61,20.6,20.61,13200.0,16.1761,16.1839,16.1761,16.1839,13200.0
2006-11-29 14:35:00,20.61,20.64,20.61,20.64,23200.0,16.1839,16.2075,16.1839,16.2075,23200.0
2006-11-29 14:40:00,20.64,20.66,20.64,20.66,22000.0,16.2075,16.2232,16.2075,16.2232,22000.0
2006-11-29 14:45:00,20.67,20.67,20.66,20.66,14200.0,16.231,16.231,16.2232,16.2232,14200.0
2006-11-29 14:50:00,20.67,20.68,20.66,20.68,26600.0,16.231,16.2389,16.2232,16.2389,26600.0
2006-11-29 14:55:00,20.68,20.68,20.65,20.66,64400.0,16.2389,16.2389,16.2153,16.2232,64400.0
2006-11-29 15:00:00,20.65,20.66,20.65,20.65,36200.0,16.2153,16.2232,16.2153,16.2153,36200.0
2006-11-29 15:05:00,20.65,20.66,20.64,20.66,9000.0,16.2153,16.2232,16.2075,16.2232,9000.0
2006-11-29 15:10:00,20.66,20.66,20.65,20.65,18800.0,16.2232,16.2232,16.2153,16.2153,18800.0
2006-11-29 15:15:00,20.65,20.65,20.64,20.64,19600.0,16.2153,16.2153,16.2075,16.2075,19600.0
2006-11-29 15:20:00,20.64,20.66,20.63,20.66,37000.0,16.2075,16.2232,16.1996,16.2232,37000.0
2006-11-29 15:25:00,20.66,20.67,20.65,20.66,27000.0,16.2232,16.231,16.2153,16.2232,27000.0
2006-11-29 15:30:00,20.67,20.68,20.65,20.68,32800.0,16.231,16.2389,16.2153,16.2389,32800.0
2006-11-29 15:35:00,20.68,20.68,20.66,20.67,28400.0,16.2389,16.2389,16.2232,16.231,28400.0
2006-11-29 15:40:00,20.68,20.68,20.66,20.68,34000.0,16.2389,16.2389,16.2232,16.2389,34000.0
2006-11-29 15:45:00,20.68,20.68,20.66,20.67,25400.0,16.2389,16.2389,16.2232,16.231,25400.0
2006-11-29 15:50:00,20.67,20.67,20.65,20.67,40200.0,16.231,16.231,16.2153,16.231,40200.0
2006-11-29 15:55:00,20.67,20.69,20.67,20.68,19600.0,16.231,16.2467,16.231,16.2389,19600.0
2006-11-30 09:30:00,20.72,20.73,20.72,20.73,12400.0,16.2703,16.2781,16.2703,16.2781,12400.0
2006-11-30 09:35:00,20.74,20.84,20.74,20.81,32400.0,16.286,16.3645,16.286,16.341,32400.0
2006-11-30 09:40:00,20.8,20.81,20.75,20.75,37800.0,16.3331,16.341,16.2938,16.2938,37800.0
2006-11-30 09:45:00,20.75,20.76,20.69,20.69,122200.0,16.2938,16.3017,16.2467,16.2467,122200.0
2006-11-30 09:50:00,20.69,20.71,20.68,20.68,82200.0,16.2467,16.2624,16.2389,16.2389,82200.0
2006-11-30 09:55:00,20.68,20.7,20.68,20.69,32400.0,16.2389,16.2546,16.2389,16.2467,32400.0
2006-11-30 10:00:00,20.69,20.69,20.66,20.66,42400.0,16.2467,16.2467,16.2232,16.2232,42400.0
2006-11-30 10:05:00,20.66,20.68,20.66,20.68,34400.0,16.2232,16.2389,16.2232,16.2389,34400.0
2006-11-30 10:10:00,20.68,20.71,20.68,20.69,41600.0,16.2389,16.2624,16.2389,16.2467,41600.0
2006-11-30 10:15:00,20.7,20.7,20.69,20.7,6400.0,16.2546,16.2546,16.2467,16.2546,6400.0
2006-11-30 10:20:00,20.7,20.74,20.68,20.68,87400.0,16.2546,16.286,16.2389,16.2389,87400.0
2006-11-30 10:25:00,20.68,20.7,20.65,20.7,16800.0,16.2389,16.2546,16.2153,16.2546,16800.0
2006-11-30 10:30:00,20.68,20.7,20.61,20.61,100600.0,16.2389,16.2546,16.1839,16.1839,100600.0
2006-11-30 10:35:00,20.63,20.66,20.62,20.66,15000.0,16.1996,16.2232,16.1918,16.2232,15000.0
2006-11-30 10:40:00,20.66,20.66,20.64,20.65,11600.0,16.2232,16.2232,16.2075,16.2153,11600.0
2006-11-30 10:45:00,20.66,20.66,20.64,20.65,12600.0,16.2232,16.2232,16.2075,16.2153,12600.0
2006-11-30 10:50:00,20.65,20.65,20.62,20.62,29200.0,16.2153,16.2153,16.1918,16.1918,29200.0
2006-11-30 10:55:00,20.61,20.63,20.59,20.6,14400.0,16.1839,16.1996,16.1682,16.1761,14400.0
2006-11-30 11:00:00,20.59,20.63,20.59,20.63,57400.0,16.1682,16.1996,16.1682,16.1996,57400.0
2006-11-30 11:05:00,20.63,20.63,20.61,20.62,58000.0,16.1996,16.1996,16.1839,16.1918,58000.0
2006-11-30 11:10:00,20.62,20.63,20.61,20.61,30000.0,16.1918,16.1996,16.1839,16.1839,30000.0
2006-11-30 11:15:00,20.61,20.64,20.61,20.61,20400.0,16.1839,16.2075,16.1839,16.1839,20400.0
2006-11-30 11:20:00,20.6,20.61,20.59,20.59,22200.0,16.1761,16.1839,16.1682,16.1682,22200.0
2006-11-30 11:25:00,20.59,20.6,20.58,20.6,21000.0,16.1682,16.1761,16.1604,16.1761,21000.0
2006-11-30 11:30:00,20.6,20.61,20.59,20.6,51800.0,16.1761,16.1839,16.1682,16.1761,51800.0
2006-11-30 11:35:00,20.6,20.61,20.6,20.6,29800.0,16.1761,16.1839,16.1761,16.1761,29800.0
2006-11-30 11:40:00,20.6,20.6,20.59,20.59,37200.0,16.1761,16.1761,16.1682,16.1682,37200.0
2006-11-30 11:45:00,20.59,20.59,20.56,20.57,51800.0,16.1682,16.1682,16.1446,16.1525,51800.0
2006-11-30 11:50:00,20.57,20.6,20.56,20.6,58400.0,16.1525,16.1761,16.1446,16.1761,58400.0
2006-11-30 11:55:00,20.6,20.61,20.59,20.6,25200.0,16.1761,16.1839,16.1682,16.1761,25200.0
2006-11-30 12:00:00,20.6,20.6,20.59,20.6,59200.0,16.1761,16.1761,16.1682,16.1761,59200.0
2006-11-30 12:05:00,20.59,20.59,20.58,20.59,13400.0,16.1682,16.1682,16.1604,16.1682,13400.0
2006-11-30 12:10:00,20.58,20.59,20.58,20.59,20000.0,16.1604,16.1682,16.1604,16.1682,20000.0
2006-11-30 12:15:00,20.59,20.6,20.59,20.59,32000.0,16.1682,16.1761,16.1682,16.1682,32000.0
2006-11-30 12:20:00,20.59,20.6,20.59,20.6,25000.0,16.1682,16.1761,16.1682,16.1761,25000.0
2006-11-30 12:25:00,20.6,20.6,20.6,20.6,18400.0,16.1761,16.1761,16.1761,16.1761,18400.0
2006-11-30 12:30:00,20.6,20.62,20.6,20.61,24200.0,16.1761,16.1918,16.1761,16.1839,24200.0
2006-11-30 12:35:00,20.61,20.62,20.6,20.61,6600.0,16.1839,16.1918,16.1761,16.1839,6600.0
2006-11-30 12:40:00,20.61,20.61,20.6,20.61,15000.0,16.1839,16.1839,16.1761,16.1839,15000.0
2006-11-30 12:45:00,20.61,20.61,20.58,20.58,21600.0,16.1839,16.1839,16.1604,16.1604,21600.0
2006-11-30 12:50:00,20.58,20.59,20.57,20.58,11600.0,16.1604,16.1682,16.1525,16.1604,11600.0
2006-11-30 12:55:00,20.58,20.59,20.57,20.57,9200.0,16.1604,16.1682,16.1525,16.1525,9200.0
2006-11-30 13:00:00,20.57,20.58,20.57,20.57,17600.0,16.1525,16.1604,16.1525,16.1525,17600.0
2006-11-30 13:05:00,20.57,20.58,20.57,20.58,42400.0,16.1525,16.1604,16.1525,16.1604,42400.0
2006-11-30 13:10:00,20.58,20.58,20.57,20.58,8800.0,16.1604,16.1604,16.1525,16.1604,8800.0
2006-11-30 13:15:00,20.58,20.61,20.58,20.61,25800.0,16.1604,16.1839,16.1604,16.1839,25800.0
2006-11-30 13:20:00,20.61,20.62,20.61,20.62,13800.0,16.1839,16.1918,16.1839,16.1918,13800.0
2006-11-30 13:25:00,20.62,20.64,20.62,20.63,19200.0,16.1918,16.2075,16.1918,16.1996,19200.0
2006-11-30 13:30:00,20.63,20.64,20.63,20.64,10800.0,16.1996,16.2075,16.1996,16.2075,10800.0
2006-11-30 13:35:00,20.64,20.65,20.64,20.65,9600.0,16.2075,16.2153,16.2075,16.2153,9600.0
2006-11-30 13:40:00,20.65,20.65,20.64,20.64,16800.0,16.2153,16.2153,16.2075,16.2075,16800.0
2006-11-30 13:45:00,20.64,20.65,20.63,20.64,29200.0,16.2075,16.2153,16.1996,16.2075,29200.0
2006-11-30 13:50:00,20.64,20.65,20.64,20.65,27200.0,16.2075,16.2153,16.2075,16.2153,27200.0
2006-11-30 13:55:00,20.65,20.65,20.64,20.65,28400.0,16.2153,16.2153,16.2075,16.2153,28400.0
2006-11-30 14:00:00,20.65,20.65,20.64,20.65,36600.0,16.2153,16.2153,16.2075,16.2153,36600.0
2006-11-30 14:05:00,20.64,20.65,20.64,20.65,34600.0,16.2075,16.2153,16.2075,16.2153,34600.0
2006-11-30 14:10:00,20.64,20.65,20.64,20.64,21600.0,16.2075,16.2153,16.2075,16.2075,21600.0
2006-11-30 14:15:00,20.64,20.65,20.64,20.65,18400.0,16.2075,16.2153,16.2075,16.2153,18400.0
2006-11-30 14:20:00,20.64,20.65,20.64,20.65,23600.0,16.2075,16.2153,16.2075,16.2153,23600.0
2006-11-30 14:25:00,20.64,20.66,20.64,20.65,31400.0,16.2075,16.2232,16.2075,16.2153,31400.0
2006-11-30 14:30:00,20.65,20.67,20.64,20.67,20000.0,16.2153,16.231,16.2075,16.231,20000.0
2006-11-30 14:35:00,20.67,20.69,20.67,20.68,46200.0,16.231,16.2467,16.231,16.2389,46200.0
2006-11-30 14:40:00,20.68,20.68,20.68,20.68,11000.0,16.2389,16.2389,16.2389,16.2389,11000.0
2006-11-30 14:45:00,20.68,20.7,20.67,20.68,22000.0,16.2389,16.2546,16.231,16.2389,22000.0
2006-11-30 14:50:00,20.67,20.68,20.63,20.64,50600.0,16.231,16.2389,16.1996,16.2075,50600.0
2006-11-30 14:55:00,20.64,20.65,20.63,20.65,36800.0,16.2075,16.2153,16.1996,16.2153,36800.0
2006-11-30 15:00:00,20.65,20.66,20.63,20.64,66800.0,16.2153,16.2232,16.1996,16.2075,66800.0
2006-11-30 15:05:00,20.64,20.64,20.63,20.64,20400.0,16.2075,16.2075,16.1996,16.2075,20400.0
2006-11-30 15:10:00,20.64,20.65,20.64,20.65,25200.0,16.2075,16.2153,16.2075,16.2153,25200.0
2006-11-30 15:15:00,20.65,20.65,20.64,20.65,33400.0,16.2153,16.2153,16.2075,16.2153,33400.0
2006-11-30 15:20:00,20.65,20.65,20.64,20.65,58200.0,16.2153,16.2153,16.2075,16.2153,58200.0
2006-11-30 15:25:00,20.65,20.66,20.65,20.66,32600.0,16.2153,16.2232,16.2153,16.2232,32600.0
2006-11-30 15:30:00,20.66,20.68,20.66,20.67,61400.0,16.2232,16.2389,16.2232,16.231,61400.0
2006-11-30 15:35:00,20.68,20.7,20.68,20.68,82800.0,16.2389,16.2546,16.2389,16.2389,82800.0
2006-11-30 15:40:00,20.68,20.71,20.67,20.68,112200.0,16.2389,16.2624,16.231,16.2389,112200.0
2006-11-30 15:45:00,20.69,20.69,20.66,20.67,77600.0,16.2467,16.2467,16.2232,16.231,77600.0
2006-11-30 15:50:00,20.67,20.67,20.64,20.64,57800.0,16.231,16.231,16.2075,16.2075,57800.0
2006-11-30 15:55:00,20.63,20.67,20.63,20.64,84200.0,16.1996,16.231,16.1996,16.2075,84200.0
2006-12-01 09:30:00,20.59,20.61,20.5,20.51,63000.0,16.1682,16.1839,16.0975,16.1054,63000.0
2006-12-01 09:35:00,20.5,20.51,20.36,20.42,58600.0,16.0975,16.1054,15.9876,16.0347,58600.0
2006-12-01 09:40:00,20.4,20.45,20.4,20.43,36200.0,16.019,16.0583,16.019,16.0426,36200.0
2006-12-01 09:45:00,20.43,20.45,20.43,20.43,21400.0,16.0426,16.0583,16.0426,16.0426,21400.0
2006-12-01 09:50:00,20.43,20.43,20.4,20.4,39200.0,16.0426,16.0426,16.019,16.019,39200.0
2006-12-01 09:55:00,20.4,20.42,20.37,20.37,42600.0,16.019,16.0347,15.9955,15.9955,42600.0
2006-12-01 10:00:00,20.37,20.38,20.31,20.32,35000.0,15.9955,16.0033,15.9483,15.9562,35000.0
2006-12-01 10:05:00,20.32,20.32,20.27,20.27,34600.0,15.9562,15.9562,15.9169,15.9169,34600.0
2006-12-01 10:10:00,20.27,20.29,20.26,20.27,63000.0,15.9169,15.9326,15.9091,15.9169,63000.0
2006-12-01 10:15:00,20.27,20.27,20.24,20.25,51400.0,15.9169,15.9169,15.8934,15.9012,51400.0
2006-12-01 10:20:00,20.25,20.25,20.24,20.24,61800.0,15.9012,15.9012,15.8934,15.8934,61800.0
2006-12-01 10:25:00,20.24,20.25,20.19,20.2,53000.0,15.8934,15.9012,15.8541,15.862,53000.0
2006-12-01 10:30:00,20.2,20.2,20.17,20.18,53800.0,15.862,15.862,15.8384,15.8463,53800.0
2006-12-01 10:35:00,20.18,20.18,20.16,20.17,42000.0,15.8463,15.8463,15.8306,15.8384,42000.0
2006-12-01 10:40:00,20.16,20.17,20.14,20.16,45800.0,15.8306,15.8384,15.8148,15.8306,45800.0
2006-12-01 10:45:00,20.16,20.23,20.15,20.22,54800.0,15.8306,15.8855,15.8227,15.8777,54800.0
2006-12-01 10:50:00,20.23,20.24,20.16,20.18,60200.0,15.8855,15.8934,15.8306,15.8463,60200.0
2006-12-01 10:55:00,20.18,20.21,20.18,20.21,102200.0,15.8463,15.8698,15.8463,15.8698,102200.0
2006-12-01 11:00:00,20.21,20.3,20.21,20.3,39400.0,15.8698,15.9405,15.8698,15.9405,39400.0
2006-12-01 11:05:00,20.29,20.3,20.28,20.28,34600.0,15.9326,15.9405,15.9248,15.9248,34600.0
2006-12-01 11:10:00,20.28,20.28,20.27,20.28,35400.0,15.9248,15.9248,15.9169,15.9248,35400.0
2006-12-01 11:15:00,20.28,20.3,20.28,20.3,17600.0,15.9248,15.9405,15.9248,15.9405,17600.0
2006-12-01 11:20:00,20.3,20.32,20.29,20.3,36600.0,15.9405,15.9562,15.9326,15.9405,36600.0
2006-12-01 11:25:00,20.3,20.3,20.28,20.29,19400.0,15.9405,15.9405,15.9248,15.9326,19400.0
2006-12-01 11:30:00,20.28,20.29,20.27,20.28,13400.0,15.9248,15.9326,15.9169,15.9248,13400.0
2006-12-01 11:35:00,20.28,20.31,20.28,20.31,22400.0,15.9248,15.9483,15.9248,15.9483,22400.0
2006-12-01 11:40:00,20.31,20.32,20.31,20.32,9600.0,15.9483,15.9562,15.9483,15.9562,9600.0
2006-12-01 11:45:00,20.32,20.38,20.32,20.38,27400.0,15.9562,16.0033,15.9562,16.0033,27400.0
2006-12-01 11:50:00,20.38,20.4,20.38,20.39,42000.0,16.0033,16.019,16.0033,16.0112,42000.0
2006-12-01 11:55:00,20.39,20.43,20.39,20.43,21400.0,16.0112,16.0426,16.0112,16.0426,21400.0
2006-12-01 12:00:00,20.43,20.43,20.41,20.41,16800.0,16.0426,16.0426,16.0269,16.0269,16800.0
2006-12-01 12:05:00,20.42,20.43,20.38,20.39,39200.0,16.0347,16.0426,16.0033,16.0112,39200.0
2006-12-01 12:10:00,20.39,20.39,20.38,20.38,16200.0,16.0112,16.0112,16.0033,16.0033,16200.0
2006-12-01 12:15:00,20.37,20.37,20.33,20.34,19800.0,15.9955,15.9955,15.964,15.9719,19800.0
2006-12-01 12:20:00,20.35,20.36,20.34,20.35,21600.0,15.9797,15.9876,15.9719,15.9797,21600.0
2006-12-01 12:25:00,20.34,20.36,20.34,20.35,13800.0,15.9719,15.9876,15.9719,15.9797,13800.0
2006-12-01 12:30:00,20.35,20.36,20.35,20.35,16000.0,15.9797,15.9876,15.9797,15.9797,16000.0
2006-12-01 12:35:00,20.35,20.36,20.34,20.35,14000.0,15.9797,15.9876,15.9719,15.9797,14000.0
2006-12-01 12:40:00,20.35,20.36,20.35,20.36,17800.0,15.9797,15.9876,15.9797,15.9876,17800.0
2006-12-01 12:45:00,20.36,20.37,20.36,20.36,9400.0,15.9876,15.9955,15.9876,15.9876,9400.0
2006-12-01 12:50:00,20.36,20.38,20.36,20.37,13800.0,15.9876,16.0033,15.9876,15.9955,13800.0
2006-12-01 12:55:00,20.36,20.38,20.35,20.35,11000.0,15.9876,16.0033,15.9797,15.9797,11000.0
2006-12-01 13:00:00,20.36,20.36,20.32,20.32,17200.0,15.9876,15.9876,15.9562,15.9562,17200.0
2006-12-01 13:05:00,20.32,20.33,20.31,20.32,16600.0,15.9562,15.964,15.9483,15.9562,16600.0
2006-12-01 13:10:00,20.32,20.34,20.32,20.33,23200.0,15.9562,15.9719,15.9562,15.964,23200.0
2006-12-01 13:15:00,20.33,20.33,20.32,20.32,13000.0,15.964,15.964,15.9562,15.9562,13000.0
2006-12-01 13:20:00,20.32,20.34,20.31,20.31,16600.0,15.9562,15.9719,15.9483,15.9483,16600.0
2006-12-01 13:25:00,20.32,20.32,20.31,20.31,9800.0,15.9562,15.9562,15.9483,15.9483,9800.0
2006-12-01 13:30:00,20.3,20.31,20.3,20.31,11000.0,15.9405,15.9483,15.9405,15.9483,11000.0
2006-12-01 13:35:00,20.3,20.31,20.3,20.3,14400.0,15.9405,15.9483,15.9405,15.9405,14400.0
2006-12-01 13:40:00,20.3,20.31,20.28,20.29,53800.0,15.9405,15.9483,15.9248,15.9326,53800.0
2006-12-01 13:45:00,20.28,20.28,20.27,20.27,27200.0,15.9248,15.9248,15.9169,15.9169,27200.0
2006-12-01 13:50:00,20.27,20.27,20.25,20.26,18400.0,15.9169,15.9169,15.9012,15.9091,18400.0
2006-12-01 13:55:00,20.25,20.3,20.25,20.3,16800.0,15.9012,15.9405,15.9012,15.9405,16800.0
2006-12-01 14:00:00,20.29,20.3,20.27,20.28,19200.0,15.9326,15.9405,15.9169,15.9248,19200.0
2006-12-01 14:05:00,20.28,20.29,20.25,20.29,34200.0,15.9248,15.9326,15.9012,15.9326,34200.0
2006-12-01 14:10:00,20.29,20.3,20.28,20.28,25600.0,15.9326,15.9405,15.9248,15.9248,25600.0
2006-12-01 14:15:00,20.28,20.29,20.27,20.28,18600.0,15.9248,15.9326,15.9169,15.9248,18600.0
2006-12-01 14:20:00,20.28,20.29,20.28,20.29,23400.0,15.9248,15.9326,15.9248,15.9326,23400.0
2006-12-01 14:25:00,20.29,20.3,20.29,20.3,20800.0,15.9326,15.9405,15.9326,15.9405,20800.0
2006-12-01 14:30:00,20.3,20.31,20.28,20.29,23200.0,15.9405,15.9483,15.9248,15.9326,23200.0
2006-12-01 14:35:00,20.28,20.29,20.28,20.28,28000.0,15.9248,15.9326,15.9248,15.9248,28000.0
2006-12-01 14:40:00,20.28,20.28,20.27,20.27,26200.0,15.9248,15.9248,15.9169,15.9169,26200.0
2006-12-01 14:45:00,20.27,20.27,20.27,20.27,9800.0,15.9169,15.9169,15.9169,15.9169,9800.0
2006-12-01 14:50:00,20.27,20.28,20.27,20.28,22800.0,15.9169,15.9248,15.9169,15.9248,22800.0
2006-12-01 14:55:00,20.28,20.29,20.28,20.29,22000.0,15.9248,15.9326,15.9248,15.9326,22000.0
2006-12-01 15:00:00,20.29,20.33,20.29,20.33,45000.0,15.9326,15.964,15.9326,15.964,45000.0
2006-12-01 15:05:00,20.33,20.34,20.32,20.34,25400.0,15.964,15.9719,15.9562,15.9719,25400.0
2006-12-01 15:10:00,20.34,20.34,20.33,20.33,20200.0,15.9719,15.9719,15.964,15.964,20200.0
2006-12-01 15:15:00,20.34,20.35,20.34,20.34,61400.0,15.9719,15.9797,15.9719,15.9719,61400.0
2006-12-01 15:20:00,20.34,20.36,20.33,20.36,42200.0,15.9719,15.9876,15.964,15.9876,42200.0
2006-12-01 15:25:00,20.36,20.38,20.36,20.38,36600.0,15.9876,16.0033,15.9876,16.0033,36600.0
2006-12-01 15:30:00,20.38,20.38,20.36,20.37,56200.0,16.0033,16.0033,15.9876,15.9955,56200.0
2006-12-01 15:35:00,20.37,20.37,20.36,20.36,45600.0,15.9955,15.9955,15.9876,15.9876,45600.0
2006-12-01 15:40:00,20.36,20.36,20.36,20.36,27800.0,15.9876,15.9876,15.9876,15.9876,27800.0
2006-12-01 15:45:00,20.36,20.4,20.36,20.4,37000.0,15.9876,16.019,15.9876,16.019,37000.0
2006-12-01 15:50:00,20.39,20.42,20.39,20.42,39400.0,16.0112,16.0347,16.0112,16.0347,39400.0
2006-12-01 15:55:00,20.41,20.43,20.41,20.43,83800.0,16.0269,16.0426,16.0269,16.0426,83800.0
2006-12-04 09:30:00,20.5,20.58,20.49,20.58,20200.0,16.0975,16.1604,16.0897,16.1604,20200.0
2006-12-04 09:35:00,20.6,20.75,20.59,20.73,39600.0,16.1761,16.2938,16.1682,16.2781,39600.0
2006-12-04 09:40:00,20.74,20.81,20.74,20.78,26600.0,16.286,16.341,16.286,16.3174,26600.0
2006-12-04 09:45:00,20.76,20.77,20.73,20.75,24400.0,16.3017,16.3096,16.2781,16.2938,24400.0
2006-12-04 09:50:00,20.77,20.85,20.75,20.82,15800.0,16.3096,16.3724,16.2938,16.3488,15800.0
2006-12-04 09:55:00,20.8,20.81,20.76,20.77,9000.0,16.3331,16.341,16.3017,16.3096,9000.0
2006-12-04 10:00:00,20.77,20.83,20.76,20.79,26200.0,16.3096,16.3567,16.3017,16.3253,26200.0
2006-12-04 10:05:00,20.79,20.81,20.79,20.81,9600.0,16.3253,16.341,16.3253,16.341,9600.0
2006-12-04 10:10:00,20.81,20.83,20.8,20.81,16800.0,16.341,16.3567,16.3331,16.341,16800.0
2006-12-04 10:15:00,20.82,20.83,20.78,20.83,19400.0,16.3488,16.3567,16.3174,16.3567,19400.0
2006-12-04 10:20:00,20.83,20.85,20.83,20.85,34400.0,16.3567,16.3724,16.3567,16.3724,34400.0
2006-12-04 10:25:00,20.85,20.85,20.81,20.81,10000.0,16.3724,16.3724,16.341,16.341,10000.0
2006-12-04 10:30:00,20.81,20.83,20.81,20.83,12200.0,16.341,16.3567,16.341,16.3567,12200.0
2006-12-04 10:35:00,20.83,20.83,20.81,20.81,15600.0,16.3567,16.3567,16.341,16.341,15600.0
2006-12-04 10:40:00,20.81,20.83,20.81,20.83,10200.0,16.341,16.3567,16.341,16.3567,10200.0
2006-12-04 10:45:00,20.85,20.85,20.83,20.85,21800.0,16.3724,16.3724,16.3567,16.3724,21800.0
2006-12-04 10:50:00,20.85,20.86,20.85,20.86,20800.0,16.3724,16.3802,16.3724,16.3802,20800.0
2006-12-04 10:55:00,20.86,20.89,20.86,20.86,9600.0,16.3802,16.4038,16.3802,16.3802,9600.0
2006-12-04 11:00:00,20.87,20.89,20.86,20.88,26600.0,16.3881,16.4038,16.3802,16.3959,26600.0
2006-12-04 11:05:00,20.88,20.89,20.86,20.86,24200.0,16.3959,16.4038,16.3802,16.3802,24200.0
2006-12-04 11:10:00,20.87,20.87,20.85,20.86,20800.0,16.3881,16.3881,16.3724,16.3802,20800.0
2006-12-04 11:15:00,20.86,20.86,20.84,20.84,18800.0,16.3802,16.3802,16.3645,16.3645,18800.0
2006-12-04 11:20:00,20.83,20.86,20.83,20.85,18600.0,16.3567,16.3802,16.3567,16.3724,18600.0
2006-12-04 11:25:00,20.85,20.86,20.82,20.82,9200.0,16.3724,16.3802,16.3488,16.3488,9200.0
2006-12-04 11:30:00,20.82,20.83,20.82,20.82,13200.0,16.3488,16.3567,16.3488,16.3488,13200.0
2006-12-04 11:35:00,20.83,20.84,20.82,20.84,14200.0,16.3567,16.3645,16.3488,16.3645,14200.0
2006-12-04 11:40:00,20.84,20.84,20.83,20.83,15800.0,16.3645,16.3645,16.3567,16.3567,15800.0
2006-12-04 11:45:00,20.83,20.84,20.83,20.84,39800.0,16.3567,16.3645,16.3567,16.3645,39800.0
2006-12-04 11:50:00,20.83,20.83,20.83,20.83,9400.0,16.3567,16.3567,16.3567,16.3567,9400.0
2006-12-04 11:55:00,20.83,20.83,20.83,20.83,23400.0,16.3567,16.3567,16.3567,16.3567,23400.0
2006-12-04 12:00:00,20.83,20.83,20.83,20.83,9600.0,16.3567,16.3567,16.3567,16.3567,9600.0
2006-12-04 12:05:00,20.83,20.83,20.77,20.78,48400.0,16.3567,16.3567,16.3096,16.3174,48400.0
2006-12-04 12:10:00,20.77,20.79,20.76,20.79,29400.0,16.3096,16.3253,16.3017,16.3253,29400.0
2006-12-04 12:15:00,20.79,20.79,20.78,20.78,12400.0,16.3253,16.3253,16.3174,16.3174,12400.0
2006-12-04 12:20:00,20.78,20.79,20.76,20.76,16000.0,16.3174,16.3253,16.3017,16.3017,16000.0
2006-12-04 12:25:00,20.77,20.78,20.75,20.75,11200.0,16.3096,16.3174,16.2938,16.2938,11200.0
2006-12-04 12:30:00,20.75,20.75,20.73,20.74,13200.0,16.2938,16.2938,16.2781,16.286,13200.0
2006-12-04 12:35:00,20.75,20.75,20.74,20.75,17000.0,16.2938,16.2938,16.286,16.2938,17000.0
2006-12-04 12:40:00,20.74,20.75,20.74,20.74,16000.0,16.286,16.2938,16.286,16.286,16000.0
2006-12-04 12:45:00,20.74,20.74,20.74,20.74,10000.0,16.286,16.286,16.286,16.286,10000.0
2006-12-04 12:50:00,20.74,20.75,20.74,20.75,31800.0,16.286,16.2938,16.286,16.2938,31800.0
2006-12-04 12:55:00,20.74,20.75,20.74,20.75,14600.0,16.286,16.2938,16.286,16.2938,14600.0
2006-12-04 13:00:00,20.75,20.77,20.75,20.77,21000.0,16.2938,16.3096,16.2938,16.3096,21000.0
2006-12-04 13:05:00,20.77,20.78,20.77,20.78,25400.0,16.3096,16.3174,16.3096,16.3174,25400.0
2006-12-04 13:10:00,20.77,20.77,20.75,20.75,25800.0,16.3096,16.3096,16.2938,16.2938,25800.0
2006-12-04 13:15:00,20.75,20.76,20.74,20.75,41200.0,16.2938,16.3017,16.286,16.2938,41200.0
2006-12-04 13:20:00,20.75,20.76,20.75,20.75,23600.0,16.2938,16.3017,16.2938,16.2938,23600.0
2006-12-04 13:25:00,20.75,20.78,20.75,20.77,13600.0,16.2938,16.3174,16.2938,16.3096,13600.0
2006-12-04 13:30:00,20.77,20.78,20.77,20.77,13400.0,16.3096,16.3174,16.3096,16.3096,13400.0
2006-12-04 13:35:00,20.77,20.8,20.77,20.8,16400.0,16.3096,16.3331,16.3096,16.3331,16400.0
2006-12-04 13:40:00,20.79,20.84,20.79,20.84,688600.0,16.3253,16.3645,16.3253,16.3645,688600.0
2006-12-04 13:45:00,20.84,20.84,20.83,20.83,20000.0,16.3645,16.3645,16.3567,16.3567,20000.0
2006-12-04 13:50:00,20.84,20.84,20.83,20.83,11800.0,16.3645,16.3645,16.3567,16.3567,11800.0
2006-12-04 13:55:00,20.83,20.84,20.83,20.84,8200.0,16.3567,16.3645,16.3567,16.3645,8200.0
2006-12-04 14:00:00,20.83,20.84,20.82,20.82,18800.0,16.3567,16.3645,16.3488,16.3488,18800.0
2006-12-04 14:05:00,20.82,20.84,20.82,20.84,33200.0,16.3488,16.3645,16.3488,16.3645,33200.0
2006-12-04 14:10:00,20.84,20.84,20.84,20.84,4800.0,16.3645,16.3645,16.3645,16.3645,4800.0
2006-12-04 14:15:00,20.84,20.86,20.84,20.84,22600.0,16.3645,16.3802,16.3645,16.3645,22600.0
2006-12-04 14:20:00,20.84,20.84,20.82,20.83,16800.0,16.3645,16.3645,16.3488,16.3567,16800.0
2006-12-04 14:25:00,20.82,20.83,20.81,20.81,28400.0,16.3488,16.3567,16.341,16.341,28400.0
2006-12-04 14:30:00,20.82,20.82,20.8,20.8,15000.0,16.3488,16.3488,16.3331,16.3331,15000.0
2006-12-04 14:35:00,20.8,20.81,20.8,20.81,16200.0,16.3331,16.341,16.3331,16.341,16200.0
2006-12-04 14:40:00,20.8,20.8,20.78,20.79,15000.0,16.3331,16.3331,16.3174,16.3253,15000.0
2006-12-04 14:45:00,20.8,20.83,20.79,20.83,24400.0,16.3331,16.3567,16.3253,16.3567,24400.0
2006-12-04 14:50:00,20.83,20.83,20.82,20.83,13400.0,16.3567,16.3567,16.3488,16.3567,13400.0
2006-12-04 14:55:00,20.83,20.84,20.82,20.83,31400.0,16.3567,16.3645,16.3488,16.3567,31400.0
2006-12-04 15:00:00,20.83,20.85,20.83,20.85,73000.0,16.3567,16.3724,16.3567,16.3724,73000.0
2006-12-04 15:05:00,20.85,20.85,20.85,20.85,53600.0,16.3724,16.3724,16.3724,16.3724,53600.0
2006-12-04 15:10:00,20.85,20.86,20.85,20.86,39200.0,16.3724,16.3802,16.3724,16.3802,39200.0
2006-12-04 15:15:00,20.86,20.86,20.85,20.86,40600.0,16.3802,16.3802,16.3724,16.3802,40600.0
2006-12-04 15:20:00,20.86,20.87,20.84,20.85,26000.0,16.3802,16.3881,16.3645,16.3724,26000.0
2006-12-04 15:25:00,20.85,20.85,20.85,20.85,22200.0,16.3724,16.3724,16.3724,16.3724,22200.0
2006-12-04 15:30:00,20.85,20.85,20.84,20.84,26600.0,16.3724,16.3724,16.3645,16.3645,26600.0
2006-12-04 15:35:00,20.83,20.83,20.81,20.82,24600.0,16.3567,16.3567,16.341,16.3488,24600.0
2006-12-04 15:40:00,20.82,20.83,20.82,20.83,36600.0,16.3488,16.3567,16.3488,16.3567,36600.0
2006-12-04 15:45:00,20.83,20.83,20.79,20.8,30400.0,16.3567,16.3567,16.3253,16.3331,30400.0
2006-12-04 15:50:00,20.8,20.8,20.77,20.78,44200.0,16.3331,16.3331,16.3096,16.3174,44200.0
2006-12-04 15:55:00,20.79,20.82,20.77,20.82,76000.0,16.3253,16.3488,16.3096,16.3488,76000.0
2006-12-05 09:30:00,20.86,20.9,20.8,20.9,11400.0,16.3802,16.4116,16.3331,16.4116,11400.0
2006-12-05 09:35:00,20.88,20.95,20.88,20.9,12600.0,16.3959,16.4509,16.3959,16.4116,12600.0
2006-12-05 09:40:00,20.89,20.91,20.86,20.88,16400.0,16.4038,16.4195,16.3802,16.3959,16400.0
2006-12-05 09:45:00,20.89,20.89,20.79,20.82,34800.0,16.4038,16.4038,16.3253,16.3488,34800.0
2006-12-05 09:50:00,20.83,20.9,20.8,20.87,33400.0,16.3567,16.4116,16.3331,16.3881,33400.0
2006-12-05 09:55:00,20.85,20.86,20.77,20.79,30400.0,16.3724,16.3802,16.3096,16.3253,30400.0
2006-12-05 10:00:00,20.79,20.89,20.79,20.85,25000.0,16.3253,16.4038,16.3253,16.3724,25000.0
2006-12-05 10:05:00,20.85,20.87,20.8,20.87,33000.0,16.3724,16.3881,16.3331,16.3881,33000.0
2006-12-05 10:10:00,20.88,20.91,20.86,20.89,31800.0,16.3959,16.4195,16.3802,16.4038,31800.0
2006-12-05 10:15:00,20.89,20.91,20.86,20.87,29000.0,16.4038,16.4195,16.3802,16.3881,29000.0
2006-12-05 10:20:00,20.87,20.87,20.85,20.86,24000.0,16.3881,16.3881,16.3724,16.3802,24000.0
2006-12-05 10:25:00,20.86,20.86,20.81,20.81,11000.0,16.3802,16.3802,16.341,16.341,11000.0
2006-12-05 10:30:00,20.82,20.84,20.82,20.84,26000.0,16.3488,16.3645,16.3488,16.3645,26000.0
2006-12-05 10:35:00,20.84,20.86,20.84,20.85,13400.0,16.3645,16.3802,16.3645,16.3724,13400.0
2006-12-05 10:40:00,20.85,20.89,20.84,20.89,12600.0,16.3724,16.4038,16.3645,16.4038,12600.0
2006-12-05 10:45:00,20.89,20.89,20.86,20.86,14000.0,16.4038,16.4038,16.3802,16.3802,14000.0
2006-12-05 10:50:00,20.86,20.86,20.83,20.85,14400.0,16.3802,16.3802,16.3567,16.3724,14400.0
2006-12-05 10:55:00,20.85,20.86,20.85,20.85,9600.0,16.3724,16.3802,16.3724,16.3724,9600.0
2006-12-05 11:00:00,20.85,20.86,20.85,20.86,8200.0,16.3724,16.3802,16.3724,16.3802,8200.0
2006-12-05 11:05:00,20.86,20.86,20.82,20.82,20000.0,16.3802,16.3802,16.3488,16.3488,20000.0
2006-12-05 11:10:00,20.82,20.83,20.81,20.83,14000.0,16.3488,16.3567,16.341,16.3567,14000.0
2006-12-05 11:15:00,20.83,20.84,20.82,20.84,5000.0,16.3567,16.3645,16.3488,16.3645,5000.0
2006-12-05 11:20:00,20.83,20.83,20.8,20.8,15800.0,16.3567,16.3567,16.3331,16.3331,15800.0
2006-12-05 11:25:00,20.81,20.84,20.8,20.82,10400.0,16.341,16.3645,16.3331,16.3488,10400.0
2006-12-05 11:30:00,20.82,20.83,20.82,20.83,4800.0,16.3488,16.3567,16.3488,16.3567,4800.0
2006-12-05 11:35:00,20.83,20.86,20.83,20.86,11400.0,16.3567,16.3802,16.3567,16.3802,11400.0
2006-12-05 11:40:00,20.86,20.88,20.86,20.86,13600.0,16.3802,16.3959,16.3802,16.3802,13600.0
2006-12-05 11:45:00,20.86,20.86,20.85,20.85,8000.0,16.3802,16.3802,16.3724,16.3724,8000.0
2006-12-05 11:50:00,20.86,20.87,20.86,20.86,12400.0,16.3802,16.3881,16.3802,16.3802,12400.0
2006-12-05 11:55:00,20.87,20.88,20.86,20.87,7400.0,16.3881,16.3959,16.3802,16.3881,7400.0
2006-12-05 12:00:00,20.87,20.87,20.85,20.85,10400.0,16.3881,16.3881,16.3724,16.3724,10400.0
2006-12-05 12:05:00,20.85,20.85,20.83,20.83,15400.0,16.3724,16.3724,16.3567,16.3567,15400.0
2006-12-05 12:10:00,20.83,20.84,20.82,20.84,15400.0,16.3567,16.3645,16.3488,16.3645,15400.0
2006-12-05 12:15:00,20.84,20.88,20.84,20.88,10000.0,16.3645,16.3959,16.3645,16.3959,10000.0
2006-12-05 12:20:00,20.86,20.88,20.86,20.88,6000.0,16.3802,16.3959,16.3802,16.3959,6000.0
2006-12-05 12:25:00,20.88,20.88,20.87,20.87,8200.0,16.3959,16.3959,16.3881,16.3881,8200.0
2006-12-05 12:30:00,20.86,20.9,20.86,20.9,21200.0,16.3802,16.4116,16.3802,16.4116,21200.0
2006-12-05 12:35:00,20.9,20.92,20.9,20.92,30600.0,16.4116,16.4273,16.4116,16.4273,30600.0
2006-12-05 12:40:00,20.92,20.92,20.89,20.89,10800.0,16.4273,16.4273,16.4038,16.4038,10800.0
2006-12-05 12:45:00,20.89,20.91,20.88,20.91,15400.0,16.4038,16.4195,16.3959,16.4195,15400.0
2006-12-05 12:50:00,20.91,20.91,20.9,20.91,7400.0,16.4195,16.4195,16.4116,16.4195,7400.0
2006-12-05 12:55:00,20.91,20.91,20.9,20.91,3000.0,16.4195,16.4195,16.4116,16.4195,3000.0
2006-12-05 13:00:00,20.91,20.92,20.91,20.91,2800.0,16.4195,16.4273,16.4195,16.4195,2800.0
2006-12-05 13:05:00,20.91,20.92,20.91,20.91,2800.0,16.4195,16.4273,16.4195,16.4195,2800.0
2006-12-05 13:10:00,20.91,20.92,20.91,20.92,5400.0,16.4195,16.4273,16.4195,16.4273,5400.0
2006-12-05 13:15:00,20.92,20.93,20.91,20.93,17200.0,16.4273,16.4352,16.4195,16.4352,17200.0
2006-12-05 13:20:00,20.93,20.96,20.93,20.93,34400.0,16.4352,16.4587,16.4352,16.4352,34400.0
2006-12-05 13:25:00,20.94,20.95,20.93,20.95,8600.0,16.443,16.4509,16.4352,16.4509,8600.0
2006-12-05 13:30:00,20.95,20.97,20.95,20.97,21400.0,16.4509,16.4666,16.4509,16.4666,21400.0
2006-12-05 13:35:00,20.96,20.96,20.96,20.96,8200.0,16.4587,16.4587,16.4587,16.4587,8200.0
2006-12-05 13:40:00,20.96,20.97,20.96,20.97,12000.0,16.4587,16.4666,16.4587,16.4666,12000.0
2006-12-05 13:45:00,20.98,20.99,20.97,20.99,10000.0,16.4745,16.4823,16.4666,16.4823,10000.0
2006-12-05 13:50:00,20.99,20.99,20.95,20.95,31200.0,16.4823,16.4823,16.4509,16.4509,31200.0
2006-12-05 13:55:00,20.95,20.97,20.95,20.97,12600.0,16.4509,16.4666,16.4509,16.4666,12600.0
2006-12-05 14:00:00,20.97,20.97,20.96,20.96,8600.0,16.4666,16.4666,16.4587,16.4587,8600.0
2006-12-05 14:05:00,20.96,20.97,20.96,20.97,15200.0,16.4587,16.4666,16.4587,16.4666,15200.0
2006-12-05 14:10:00,20.97,20.98,20.97,20.97,16400.0,16.4666,16.4745,16.4666,16.4666,16400.0
2006-12-05 14:15:00,20.96,20.99,20.96,20.99,35200.0,16.4587,16.4823,16.4587,16.4823,35200.0
2006-12-05 14:20:00,20.99,21.0,20.99,21.0,34200.0,16.4823,16.4902,16.4823,16.4902,34200.0
2006-12-05 14:25:00,21.0,21.0,20.99,21.0,30400.0,16.4902,16.4902,16.4823,16.4902,30400.0
2006-12-05 14:30:00,21.0,21.01,20.99,21.0,36000.0,16.4902,16.498,16.4823,16.4902,36000.0
2006-12-05 14:35:00,21.0,21.0,20.99,21.0,22200.0,16.4902,16.4902,16.4823,16.4902,22200.0
2006-12-05 14:40:00,21.0,21.01,21.0,21.01,36800.0,16.4902,16.498,16.4902,16.498,36800.0
2006-12-05 14:45:00,21.02,21.02,21.0,21.0,37800.0,16.5059,16.5059,16.4902,16.4902,37800.0
2006-12-05 14:50:00,21.0,21.02,20.99,21.02,41200.0,16.4902,16.5059,16.4823,16.5059,41200.0
2006-12-05 14:55:00,21.01,21.02,21.0,21.0,29000.0,16.498,16.5059,16.4902,16.4902,29000.0
2006-12-05 15:00:00,21.0,21.02,20.99,20.99,26400.0,16.4902,16.5059,16.4823,16.4823,26400.0
2006-12-05 15:05:00,20.99,21.0,20.98,20.98,52200.0,16.4823,16.4902,16.4745,16.4745,52200.0
2006-12-05 15:10:00,20.98,21.0,20.98,20.99,27200.0,16.4745,16.4902,16.4745,16.4823,27200.0
2006-12-05 15:15:00,20.99,21.0,20.98,20.99,34400.0,16.4823,16.4902,16.4745,16.4823,34400.0
2006-12-05 15:20:00,20.98,21.0,20.98,20.99,24000.0,16.4745,16.4902,16.4745,16.4823,24000.0
2006-12-05 15:25:00,20.99,21.0,20.99,21.0,33600.0,16.4823,16.4902,16.4823,16.4902,33600.0
2006-12-05 15:30:00,21.0,21.01,20.97,20.99,61400.0,16.4902,16.498,16.4666,16.4823,61400.0
2006-12-05 15:35:00,20.99,21.0,20.99,20.99,22000.0,16.4823,16.4902,16.4823,16.4823,22000.0
2006-12-05 15:40:00,21.0,21.0,20.98,20.98,45800.0,16.4902,16.4902,16.4745,16.4745,45800.0
2006-12-05 15:45:00,20.98,21.0,20.98,21.0,20200.0,16.4745,16.4902,16.4745,16.4902,20200.0
2006-12-05 15:50:00,20.99,20.99,20.98,20.98,33000.0,16.4823,16.4823,16.4745,16.4745,33000.0
2006-12-05 15:55:00,20.99,20.99,20.98,20.98,35000.0,16.4823,16.4823,16.4745,16.4745,35000.0
2006-12-06 09:30:00,20.78,20.78,20.69,20.71,42600.0,16.5141,16.5141,16.4426,16.4585,42600.0
2006-12-06 09:35:00,20.74,20.74,20.69,20.7,7600.0,16.4824,16.4824,16.4426,16.4506,7600.0
2006-12-06 09:40:00,20.7,20.7,20.61,20.64,20400.0,16.4506,16.4506,16.379,16.4029,20400.0
2006-12-06 09:45:00,20.63,20.69,20.61,20.68,19000.0,16.3949,16.4426,16.379,16.4347,19000.0
2006-12-06 09:50:00,20.68,20.68,20.61,20.64,11800.0,16.4347,16.4347,16.379,16.4029,11800.0
2006-12-06 09:55:00,20.64,20.65,20.61,20.63,11400.0,16.4029,16.4108,16.379,16.3949,11400.0
2006-12-06 10:00:00,20.63,20.63,20.59,20.61,22000.0,16.3949,16.3949,16.3631,16.379,22000.0
2006-12-06 10:05:00,20.61,20.62,20.57,20.58,22600.0,16.379,16.387,16.3473,16.3552,22600.0
2006-12-06 10:10:00,20.58,20.6,20.57,20.6,39200.0,16.3552,16.3711,16.3473,16.3711,39200.0
2006-12-06 10:15:00,20.59,20.61,20.59,20.6,13800.0,16.3631,16.379,16.3631,16.3711,13800.0
2006-12-06 10:20:00,20.61,20.64,20.61,20.61,16000.0,16.379,16.4029,16.379,16.379,16000.0
2006-12-06 10:25:00,20.62,20.63,20.6,20.6,17400.0,16.387,16.3949,16.3711,16.3711,17400.0
2006-12-06 10:30:00,20.6,20.6,20.57,20.59,26000.0,16.3711,16.3711,16.3473,16.3631,26000.0
2006-12-06 10:35:00,20.59,20.61,20.56,20.56,25000.0,16.3631,16.379,16.3393,16.3393,25000.0
2006-12-06 10:40:00,20.56,20.59,20.56,20.59,10400.0,16.3393,16.3631,16.3393,16.3631,10400.0
2006-12-06 10:45:00,20.58,20.6,20.58,20.58,13000.0,16.3552,16.3711,16.3552,16.3552,13000.0
2006-12-06 10:50:00,20.58,20.58,20.57,20.57,16800.0,16.3552,16.3552,16.3473,16.3473,16800.0
2006-12-06 10:55:00,20.57,20.58,20.57,20.57,11000.0,16.3473,16.3552,16.3473,16.3473,11000.0
2006-12-06 11:00:00,20.57,20.59,20.57,20.58,21600.0,16.3473,16.3631,16.3473,16.3552,21600.0
2006-12-06 11:05:00,20.58,20.6,20.57,20.58,19000.0,16.3552,16.3711,16.3473,16.3552,19000.0
2006-12-06 11:10:00,20.58,20.6,20.57,20.58,20600.0,16.3552,16.3711,16.3473,16.3552,20600.0
2006-12-06 11:15:00,20.56,20.57,20.55,20.57,18000.0,16.3393,16.3473,16.3314,16.3473,18000.0
2006-12-06 11:20:00,20.57,20.58,20.56,20.56,27400.0,16.3473,16.3552,16.3393,16.3393,27400.0
2006-12-06 11:25:00,20.56,20.57,20.56,20.56,17200.0,16.3393,16.3473,16.3393,16.3393,17200.0
2006-12-06 11:30:00,20.56,20.58,20.56,20.58,20800.0,16.3393,16.3552,16.3393,16.3552,20800.0
2006-12-06 11:35:00,20.58,20.59,20.56,20.58,21400.0,16.3552,16.3631,16.3393,16.3552,21400.0
2006-12-06 11:40:00,20.58,20.58,20.57,20.57,16600.0,16.3552,16.3552,16.3473,16.3473,16600.0
2006-12-06 11:45:00,20.58,20.58,20.56,20.57,17200.0,16.3552,16.3552,16.3393,16.3473,17200.0
2006-12-06 11:50:00,20.57,20.59,20.57,20.59,13400.0,16.3473,16.3631,16.3473,16.3631,13400.0
2006-12-06 11:55:00,20.58,20.59,20.57,20.57,19200.0,16.3552,16.3631,16.3473,16.3473,19200.0
2006-12-06 12:00:00,20.57,20.57,20.56,20.57,19000.0,16.3473,16.3473,16.3393,16.3473,19000.0
2006-12-06 12:05:00,20.57,20.58,20.57,20.57,11600.0,16.3473,16.3552,16.3473,16.3473,11600.0
2006-12-06 12:10:00,20.58,20.58,20.56,20.57,16400.0,16.3552,16.3552,16.3393,16.3473,16400.0
2006-12-06 12:15:00,20.57,20.59,20.56,20.58,38600.0,16.3473,16.3631,16.3393,16.3552,38600.0
2006-12-06 12:20:00,20.59,20.59,20.58,20.58,8800.0,16.3631,16.3631,16.3552,16.3552,8800.0
2006-12-06 12:25:00,20.59,20.59,20.58,20.59,7200.0,16.3631,16.3631,16.3552,16.3631,7200.0
2006-12-06 12:30:00,20.58,20.59,20.57,20.57,6400.0,16.3552,16.3631,16.3473,16.3473,6400.0
2006-12-06 12:35:00,20.57,20.59,20.56,20.58,31000.0,16.3473,16.3631,16.3393,16.3552,31000.0
2006-12-06 12:40:00,20.59,20.59,20.57,20.57,12600.0,16.3631,16.3631,16.3473,16.3473,12600.0
2006-12-06 12:45:00,20.57,20.58,20.57,20.58,7200.0,16.3473,16.3552,16.3473,16.3552,7200.0
2006-12-06 12:50:00,20.57,20.61,20.57,20.6,22400.0,16.3473,16.379,16.3473,16.3711,22400.0
2006-12-06 12:55:00,20.6,20.61,20.59,20.61,11200.0,16.3711,16.379,16.3631,16.379,11200.0
2006-12-06 13:00:00,20.61,20.61,20.6,20.61,12800.0,16.379,16.379,16.3711,16.379,12800.0
2006-12-06 13:05:00,20.61,20.62,20.6,20.62,30400.0,16.379,16.387,16.3711,16.387,30400.0
2006-12-06 13:10:00,20.61,20.62,20.6,20.6,23600.0,16.379,16.387,16.3711,16.3711,23600.0
2006-12-06 13:15:00,20.6,20.61,20.6,20.61,21600.0,16.3711,16.379,16.3711,16.379,21600.0
2006-12-06 13:20:00,20.61,20.61,20.6,20.61,16800.0,16.379,16.379,16.3711,16.379,16800.0
2006-12-06 13:25:00,20.61,20.61,20.59,20.6,14200.0,16.379,16.379,16.3631,16.3711,14200.0
2006-12-06 13:30:00,20.6,20.64,20.6,20.61,30800.0,16.3711,16.4029,16.3711,16.379,30800.0
2006-12-06 13:35:00,20.61,20.63,20.61,20.62,18800.0,16.379,16.3949,16.379,16.387,18800.0
2006-12-06 13:40:00,20.62,20.64,20.62,20.64,21800.0,16.387,16.4029,16.387,16.4029,21800.0
2006-12-06 13:45:00,20.64,20.64,20.63,20.63,13800.0,16.4029,16.4029,16.3949,16.3949,13800.0
2006-12-06 13:50:00,20.64,20.66,20.63,20.65,16800.0,16.4029,16.4188,16.3949,16.4108,16800.0
2006-12-06 13:55:00,20.65,20.66,20.64,20.64,16400.0,16.4108,16.4188,16.4029,16.4029,16400.0
2006-12-06 14:00:00,20.64,20.64,20.63,20.64,18200.0,16.4029,16.4029,16.3949,16.4029,18200.0
2006-12-06 14:05:00,20.64,20.65,20.64,20.65,21200.0,16.4029,16.4108,16.4029,16.4108,21200.0
2006-12-06 14:10:00,20.65,20.67,20.65,20.66,23800.0,16.4108,16.4267,16.4108,16.4188,23800.0
2006-12-06 14:15:00,20.66,20.66,20.66,20.66,28600.0,16.4188,16.4188,16.4188,16.4188,28600.0
2006-12-06 14:20:00,20.67,20.71,20.67,20.71,28000.0,16.4267,16.4585,16.4267,16.4585,28000.0
2006-12-06 14:25:00,20.71,20.72,20.69,20.7,22400.0,16.4585,16.4665,16.4426,16.4506,22400.0
2006-12-06 14:30:00,20.69,20.7,20.68,20.68,16600.0,16.4426,16.4506,16.4347,16.4347,16600.0
2006-12-06 14:35:00,20.68,20.69,20.68,20.68,14800.0,16.4347,16.4426,16.4347,16.4347,14800.0
2006-12-06 14:40:00,20.68,20.68,20.68,20.68,15400.0,16.4347,16.4347,16.4347,16.4347,15400.0
2006-12-06 14:45:00,20.68,20.71,20.68,20.7,12800.0,16.4347,16.4585,16.4347,16.4506,12800.0
2006-12-06 14:50:00,20.7,20.71,20.68,20.71,30200.0,16.4506,16.4585,16.4347,16.4585,30200.0
2006-12-06 14:55:00,20.71,20.72,20.71,20.71,38400.0,16.4585,16.4665,16.4585,16.4585,38400.0
2006-12-06 15:00:00,20.71,20.72,20.7,20.7,28400.0,16.4585,16.4665,16.4506,16.4506,28400.0
2006-12-06 15:05:00,20.7,20.71,20.69,20.7,28200.0,16.4506,16.4585,16.4426,16.4506,28200.0
2006-12-06 15:10:00,20.7,20.71,20.69,20.71,26600.0,16.4506,16.4585,16.4426,16.4585,26600.0
2006-12-06 15:15:00,20.71,20.72,20.71,20.72,20600.0,16.4585,16.4665,16.4585,16.4665,20600.0
2006-12-06 15:20:00,20.71,20.71,20.68,20.68,31200.0,16.4585,16.4585,16.4347,16.4347,31200.0
2006-12-06 15:25:00,20.68,20.71,20.68,20.71,20800.0,16.4347,16.4585,16.4347,16.4585,20800.0
2006-12-06 15:30:00,20.71,20.73,20.71,20.73,73400.0,16.4585,16.4744,16.4585,16.4744,73400.0
2006-12-06 15:35:00,20.73,20.75,20.73,20.75,151800.0,16.4744,16.4903,16.4744,16.4903,151800.0
2006-12-06 15:40:00,20.75,20.75,20.74,20.75,24400.0,16.4903,16.4903,16.4824,16.4903,24400.0
2006-12-06 15:45:00,20.75,20.77,20.75,20.77,114000.0,16.4903,16.5062,16.4903,16.5062,114000.0
2006-12-06 15:50:00,20.77,20.77,20.75,20.75,51000.0,16.5062,16.5062,16.4903,16.4903,51000.0
2006-12-06 15:55:00,20.74,20.75,20.74,20.74,76800.0,16.4824,16.4903,16.4824,16.4824,76800.0
2006-12-07 09:30:00,20.83,20.92,20.83,20.9,28600.0,16.5539,16.6254,16.5539,16.6095,28600.0
2006-12-07 09:35:00,20.92,20.93,20.9,20.9,43600.0,16.6254,16.6333,16.6095,16.6095,43600.0
2006-12-07 09:40:00,20.91,20.98,20.9,20.98,37400.0,16.6175,16.6731,16.6095,16.6731,37400.0
2006-12-07 09:45:00,20.98,20.99,20.96,20.99,34200.0,16.6731,16.681,16.6572,16.681,34200.0
2006-12-07 09:50:00,20.99,21.05,20.96,21.04,38400.0,16.681,16.7287,16.6572,16.7208,38400.0
2006-12-07 09:55:00,21.05,21.08,20.99,20.99,30000.0,16.7287,16.7526,16.681,16.681,30000.0
2006-12-07 10:00:00,20.99,21.06,20.99,21.03,32400.0,16.681,16.7367,16.681,16.7128,32400.0
2006-12-07 10:05:00,21.03,21.03,20.98,21.0,40200.0,16.7128,16.7128,16.6731,16.689,40200.0
2006-12-07 10:10:00,21.0,21.0,20.93,20.94,21600.0,16.689,16.689,16.6333,16.6413,21600.0
2006-12-07 10:15:00,20.95,20.96,20.92,20.92,28600.0,16.6492,16.6572,16.6254,16.6254,28600.0
2006-12-07 10:20:00,20.91,20.92,20.89,20.9,41600.0,16.6175,16.6254,16.6016,16.6095,41600.0
2006-12-07 10:25:00,20.9,20.92,20.86,20.91,49200.0,16.6095,16.6254,16.5777,16.6175,49200.0
2006-12-07 10:30:00,20.91,20.92,20.89,20.92,19800.0,16.6175,16.6254,16.6016,16.6254,19800.0
2006-12-07 10:35:00,20.92,20.92,20.91,20.91,10000.0,16.6254,16.6254,16.6175,16.6175,10000.0
2006-12-07 10:40:00,20.92,20.93,20.91,20.91,32200.0,16.6254,16.6333,16.6175,16.6175,32200.0
2006-12-07 10:45:00,20.91,20.91,20.88,20.9,15800.0,16.6175,16.6175,16.5936,16.6095,15800.0
2006-12-07 10:50:00,20.9,20.9,20.87,20.87,19200.0,16.6095,16.6095,16.5857,16.5857,19200.0
2006-12-07 10:55:00,20.87,20.88,20.86,20.88,17800.0,16.5857,16.5936,16.5777,16.5936,17800.0
2006-12-07 11:00:00,20.88,20.88,20.81,20.81,27800.0,16.5936,16.5936,16.538,16.538,27800.0
2006-12-07 11:05:00,20.81,20.81,20.77,20.79,36600.0,16.538,16.538,16.5062,16.5221,36600.0
2006-12-07 11:10:00,20.79,20.81,20.79,20.81,16400.0,16.5221,16.538,16.5221,16.538,16400.0
2006-12-07 11:15:00,20.82,20.82,20.78,20.78,18200.0,16.5459,16.5459,16.5141,16.5141,18200.0
2006-12-07 11:20:00,20.79,20.81,20.78,20.81,26400.0,16.5221,16.538,16.5141,16.538,26400.0
2006-12-07 11:25:00,20.81,20.81,20.79,20.8,12400.0,16.538,16.538,16.5221,16.53,12400.0
2006-12-07 11:30:00,20.8,20.82,20.8,20.8,18000.0,16.53,16.5459,16.53,16.53,18000.0
2006-12-07 11:35:00,20.79,20.8,20.79,20.79,7600.0,16.5221,16.53,16.5221,16.5221,7600.0
2006-12-07 11:40:00,20.79,20.83,20.79,20.83,16800.0,16.5221,16.5539,16.5221,16.5539,16800.0
2006-12-07 11:45:00,20.83,20.86,20.82,20.82,17000.0,16.5539,16.5777,16.5459,16.5459,17000.0
2006-12-07 11:50:00,20.82,20.84,20.82,20.82,10600.0,16.5459,16.5618,16.5459,16.5459,10600.0
2006-12-07 11:55:00,20.83,20.84,20.82,20.83,16200.0,16.5539,16.5618,16.5459,16.5539,16200.0
2006-12-07 12:00:00,20.84,20.84,20.8,20.8,7200.0,16.5618,16.5618,16.53,16.53,7200.0
2006-12-07 12:05:00,20.81,20.82,20.81,20.82,6200.0,16.538,16.5459,16.538,16.5459,6200.0
2006-12-07 12:10:00,20.82,20.84,20.82,20.82,24600.0,16.5459,16.5618,16.5459,16.5459,24600.0
2006-12-07 12:15:00,20.83,20.84,20.83,20.83,9800.0,16.5539,16.5618,16.5539,16.5539,9800.0
2006-12-07 12:20:00,20.84,20.86,20.83,20.85,12800.0,16.5618,16.5777,16.5539,16.5698,12800.0
2006-12-07 12:25:00,20.85,20.85,20.83,20.85,10800.0,16.5698,16.5698,16.5539,16.5698,10800.0
2006-12-07 12:30:00,20.84,20.84,20.82,20.83,4600.0,16.5618,16.5618,16.5459,16.5539,4600.0
2006-12-07 12:35:00,20.83,20.85,20.82,20.83,9800.0,16.5539,16.5698,16.5459,16.5539,9800.0
2006-12-07 12:40:00,20.83,20.84,20.83,20.84,10400.0,16.5539,16.5618,16.5539,16.5618,10400.0
2006-12-07 12:45:00,20.84,20.84,20.82,20.82,4800.0,16.5618,16.5618,16.5459,16.5459,4800.0
2006-12-07 12:50:00,20.81,20.81,20.8,20.8,5600.0,16.538,16.538,16.53,16.53,5600.0
2006-12-07 12:55:00,20.8,20.83,20.8,20.83,18000.0,16.53,16.5539,16.53,16.5539,18000.0
2006-12-07 13:00:00,20.82,20.83,20.8,20.81,8200.0,16.5459,16.5539,16.53,16.538,8200.0
2006-12-07 13:05:00,20.81,20.82,20.8,20.81,17000.0,16.538,16.5459,16.53,16.538,17000.0
2006-12-07 13:10:00,20.81,20.81,20.8,20.8,6800.0,16.538,16.538,16.53,16.53,6800.0
2006-12-07 13:15:00,20.79,20.8,20.79,20.8,6200.0,16.5221,16.53,16.5221,16.53,6200.0
2006-12-07 13:20:00,20.8,20.8,20.8,20.8,12000.0,16.53,16.53,16.53,16.53,12000.0
2006-12-07 13:25:00,20.8,20.82,20.8,20.81,14000.0,16.53,16.5459,16.53,16.538,14000.0
2006-12-07 13:30:00,20.81,20.82,20.8,20.81,7800.0,16.538,16.5459,16.53,16.538,7800.0
2006-12-07 13:35:00,20.8,20.82,20.8,20.82,17800.0,16.53,16.5459,16.53,16.5459,17800.0
2006-12-07 13:40:00,20.82,20.83,20.81,20.82,9200.0,16.5459,16.5539,16.538,16.5459,9200.0
2006-12-07 13:45:00,20.83,20.85,20.82,20.84,15600.0,16.5539,16.5698,16.5459,16.5618,15600.0
2006-12-07 13:50:00,20.85,20.85,20.83,20.84,10600.0,16.5698,16.5698,16.5539,16.5618,10600.0
2006-12-07 13:55:00,20.83,20.84,20.83,20.84,10400.0,16.5539,16.5618,16.5539,16.5618,10400.0
2006-12-07 14:00:00,20.83,20.84,20.82,20.83,15800.0,16.5539,16.5618,16.5459,16.5539,15800.0
2006-12-07 14:05:00,20.83,20.83,20.82,20.83,5600.0,16.5539,16.5539,16.5459,16.5539,5600.0
2006-12-07 14:10:00,20.83,20.83,20.81,20.81,13000.0,16.5539,16.5539,16.538,16.538,13000.0
2006-12-07 14:15:00,20.81,20.84,20.81,20.82,28000.0,16.538,16.5618,16.538,16.5459,28000.0
2006-12-07 14:20:00,20.82,20.83,20.81,20.81,13000.0,16.5459,16.5539,16.538,16.538,13000.0
2006-12-07 14:25:00,20.81,20.82,20.8,20.81,11600.0,16.538,16.5459,16.53,16.538,11600.0
2006-12-07 14:30:00,20.81,20.81,20.8,20.8,15000.0,16.538,16.538,16.53,16.53,15000.0
2006-12-07 14:35:00,20.81,20.81,20.8,20.81,7200.0,16.538,16.538,16.53,16.538,7200.0
2006-12-07 14:40:00,20.81,20.81,20.76,20.8,33400.0,16.538,16.538,16.4982,16.53,33400.0
2006-12-07 14:45:00,20.8,20.8,20.78,20.78,25800.0,16.53,16.53,16.5141,16.5141,25800.0
2006-12-07 14:50:00,20.78,20.78,20.76,20.77,19600.0,16.5141,16.5141,16.4982,16.5062,19600.0
2006-12-07 14:55:00,20.77,20.77,20.75,20.75,27400.0,16.5062,16.5062,16.4903,16.4903,27400.0
2006-12-07 15:00:00,20.75,20.75,20.74,20.75,49800.0,16.4903,16.4903,16.4824,16.4903,49800.0
2006-12-07 15:05:00,20.75,20.75,20.75,20.75,25800.0,16.4903,16.4903,16.4903,16.4903,25800.0
2006-12-07 15:10:00,20.75,20.77,20.75,20.75,46400.0,16.4903,16.5062,16.4903,16.4903,46400.0
2006-12-07 15:15:00,20.75,20.77,20.75,20.77,39200.0,16.4903,16.5062,16.4903,16.5062,39200.0
2006-12-07 15:20:00,20.77,20.78,20.76,20.77,16800.0,16.5062,16.5141,16.4982,16.5062,16800.0
2006-12-07 15:25:00,20.77,20.81,20.77,20.79,61400.0,16.5062,16.538,16.5062,16.5221,61400.0
2006-12-07 15:30:00,20.79,20.82,20.77,20.81,42400.0,16.5221,16.5459,16.5062,16.538,42400.0
2006-12-07 15:35:00,20.81,20.81,20.77,20.78,20200.0,16.538,16.538,16.5062,16.5141,20200.0
2006-12-07 15:40:00,20.78,20.78,20.75,20.77,34800.0,16.5141,16.5141,16.4903,16.5062,34800.0
2006-12-07 15:45:00,20.77,20.78,20.75,20.75,48200.0,16.5062,16.5141,16.4903,16.4903,48200.0
2006-12-07 15:50:00,20.75,20.75,20.73,20.75,34200.0,16.4903,16.4903,16.4744,16.4903,34200.0
2006-12-07 15:55:00,20.75,20.78,20.75,20.76,39600.0,16.4903,16.5141,16.4903,16.4982,39600.0
2006-12-08 09:30:00,20.77,20.77,20.7,20.7,18000.0,16.5062,16.5062,16.4506,16.4506,18000.0
2006-12-08 09:35:00,20.7,20.74,20.66,20.72,11600.0,16.4506,16.4824,16.4188,16.4665,11600.0
2006-12-08 09:40:00,20.68,20.68,20.62,20.65,12800.0,16.4347,16.4347,16.387,16.4108,12800.0
2006-12-08 09:45:00,20.65,20.75,20.65,20.71,16600.0,16.4108,16.4903,16.4108,16.4585,16600.0
2006-12-08 09:50:00,20.71,20.71,20.68,20.71,8200.0,16.4585,16.4585,16.4347,16.4585,8200.0
2006-12-08 09:55:00,20.72,20.75,20.71,20.71,10200.0,16.4665,16.4903,16.4585,16.4585,10200.0
2006-12-08 10:00:00,20.7,20.74,20.65,20.66,25000.0,16.4506,16.4824,16.4108,16.4188,25000.0
2006-12-08 10:05:00,20.68,20.68,20.65,20.67,23000.0,16.4347,16.4347,16.4108,16.4267,23000.0
2006-12-08 10:10:00,20.68,20.68,20.65,20.66,24400.0,16.4347,16.4347,16.4108,16.4188,24400.0
2006-12-08 10:15:00,20.66,20.66,20.61,20.63,20200.0,16.4188,16.4188,16.379,16.3949,20200.0
2006-12-08 10:20:00,20.64,20.65,20.6,20.62,43000.0,16.4029,16.4108,16.3711,16.387,43000.0
2006-12-08 10:25:00,20.62,20.67,20.6,20.67,50200.0,16.387,16.4267,16.3711,16.4267,50200.0
2006-12-08 10:30:00,20.67,20.69,20.66,20.69,9600.0,16.4267,16.4426,16.4188,16.4426,9600.0
2006-12-08 10:35:00,20.68,20.7,20.68,20.68,11800.0,16.4347,16.4506,16.4347,16.4347,11800.0
2006-12-08 10:40:00,20.68,20.7,20.68,20.7,3000.0,16.4347,16.4506,16.4347,16.4506,3000.0
2006-12-08 10:45:00,20.69,20.73,20.68,20.73,16000.0,16.4426,16.4744,16.4347,16.4744,16000.0
2006-12-08 10:50:00,20.73,20.77,20.73,20.76,24400.0,16.4744,16.5062,16.4744,16.4982,24400.0
2006-12-08 10:55:00,20.77,20.78,20.75,20.76,33400.0,16.5062,16.5141,16.4903,16.4982,33400.0
2006-12-08 11:00:00,20.76,20.79,20.76,20.79,29000.0,16.4982,16.5221,16.4982,16.5221,29000.0
2006-12-08 11:05:00,20.8,20.8,20.77,20.77,27200.0,16.53,16.53,16.5062,16.5062,27200.0
2006-12-08 11:10:00,20.78,20.81,20.77,20.81,11800.0,16.5141,16.538,16.5062,16.538,11800.0
2006-12-08 11:15:00,20.81,20.83,20.81,20.83,28800.0,16.538,16.5539,16.538,16.5539,28800.0
2006-12-08 11:20:00,20.83,20.84,20.81,20.81,6600.0,16.5539,16.5618,16.538,16.538,6600.0
2006-12-08 11:25:00,20.81,20.83,20.81,20.82,8800.0,16.538,16.5539,16.538,16.5459,8800.0
2006-12-08 11:30:00,20.82,20.84,20.82,20.83,11400.0,16.5459,16.5618,16.5459,16.5539,11400.0
2006-12-08 11:35:00,20.83,20.83,20.78,20.79,17400.0,16.5539,16.5539,16.5141,16.5221,17400.0
2006-12-08 11:40:00,20.79,20.8,20.78,20.8,18800.0,16.5221,16.53,16.5141,16.53,18800.0
2006-12-08 11:45:00,20.8,20.81,20.8,20.81,2400.0,16.53,16.538,16.53,16.538,2400.0
2006-12-08 11:50:00,20.81,20.82,20.81,20.81,2400.0,16.538,16.5459,16.538,16.538,2400.0
2006-12-08 11:55:00,20.8,20.81,20.79,20.79,5600.0,16.53,16.538,16.5221,16.5221,5600.0
2006-12-08 12:00:00,20.8,20.8,20.79,20.8,10600.0,16.53,16.53,16.5221,16.53,10600.0
2006-12-08 12:05:00,20.8,20.81,20.8,20.8,8600.0,16.53,16.538,16.53,16.53,8600.0
2006-12-08 12:10:00,20.8,20.83,20.8,20.81,15000.0,16.53,16.5539,16.53,16.538,15000.0
2006-12-08 12:15:00,20.81,20.81,20.79,20.81,14200.0,16.538,16.538,16.5221,16.538,14200.0
2006-12-08 12:20:00,20.81,20.81,20.79,20.79,29000.0,16.538,16.538,16.5221,16.5221,29000.0
2006-12-08 12:25:00,20.8,20.8,20.79,20.8,7000.0,16.53,16.53,16.5221,16.53,7000.0
2006-12-08 12:30:00,20.8,20.8,20.78,20.78,28600.0,16.53,16.53,16.5141,16.5141,28600.0
2006-12-08 12:35:00,20.78,20.78,20.73,20.73,19800.0,16.5141,16.5141,16.4744,16.4744,19800.0
2006-12-08 12:40:00,20.74,20.77,20.73,20.73,20000.0,16.4824,16.5062,16.4744,16.4744,20000.0
2006-12-08 12:45:00,20.73,20.77,20.72,20.77,13600.0,16.4744,16.5062,16.4665,16.5062,13600.0
2006-12-08 12:50:00,20.77,20.77,20.74,20.75,20400.0,16.5062,16.5062,16.4824,16.4903,20400.0
2006-12-08 12:55:00,20.77,20.79,20.75,20.78,21000.0,16.5062,16.5221,16.4903,16.5141,21000.0
2006-12-08 13:00:00,20.78,20.82,20.76,20.82,12800.0,16.5141,16.5459,16.4982,16.5459,12800.0
2006-12-08 13:05:00,20.82,20.85,20.82,20.85,8200.0,16.5459,16.5698,16.5459,16.5698,8200.0
2006-12-08 13:10:00,20.85,20.85,20.83,20.84,9000.0,16.5698,16.5698,16.5539,16.5618,9000.0
2006-12-08 13:15:00,20.84,20.84,20.82,20.84,5000.0,16.5618,16.5618,16.5459,16.5618,5000.0
2006-12-08 13:20:00,20.84,20.84,20.83,20.84,14200.0,16.5618,16.5618,16.5539,16.5618,14200.0
2006-12-08 13:25:00,20.83,20.85,20.82,20.84,10200.0,16.5539,16.5698,16.5459,16.5618,10200.0
2006-12-08 13:30:00,20.85,20.85,20.83,20.85,16000.0,16.5698,16.5698,16.5539,16.5698,16000.0
2006-12-08 13:35:00,20.85,20.85,20.84,20.84,6200.0,16.5698,16.5698,16.5618,16.5618,6200.0
2006-12-08 13:40:00,20.84,20.84,20.84,20.84,3000.0,16.5618,16.5618,16.5618,16.5618,3000.0
2006-12-08 13:45:00,20.85,20.85,20.82,20.83,21000.0,16.5698,16.5698,16.5459,16.5539,21000.0
2006-12-08 13:50:00,20.83,20.85,20.82,20.85,18600.0,16.5539,16.5698,16.5459,16.5698,18600.0
2006-12-08 13:55:00,20.85,20.85,20.83,20.83,16000.0,16.5698,16.5698,16.5539,16.5539,16000.0
2006-12-08 14:00:00,20.83,20.83,20.82,20.82,12400.0,16.5539,16.5539,16.5459,16.5459,12400.0
2006-12-08 14:05:00,20.83,20.86,20.83,20.85,15600.0,16.5539,16.5777,16.5539,16.5698,15600.0
2006-12-08 14:10:00,20.84,20.84,20.82,20.83,28800.0,16.5618,16.5618,16.5459,16.5539,28800.0
2006-12-08 14:15:00,20.82,20.85,20.82,20.84,40400.0,16.5459,16.5698,16.5459,16.5618,40400.0
2006-12-08 14:20:00,20.85,20.85,20.83,20.84,15200.0,16.5698,16.5698,16.5539,16.5618,15200.0
2006-12-08 14:25:00,20.84,20.85,20.81,20.85,46400.0,16.5618,16.5698,16.538,16.5698,46400.0
2006-12-08 14:30:00,20.85,20.86,20.84,20.84,35000.0,16.5698,16.5777,16.5618,16.5618,35000.0
2006-12-08 14:35:00,20.84,20.85,20.83,20.85,44400.0,16.5618,16.5698,16.5539,16.5698,44400.0
2006-12-08 14:40:00,20.85,20.86,20.84,20.84,13800.0,16.5698,16.5777,16.5618,16.5618,13800.0
2006-12-08 14:45:00,20.84,20.86,20.84,20.84,26800.0,16.5618,16.5777,16.5618,16.5618,26800.0
2006-12-08 14:50:00,20.84,20.85,20.84,20.85,21200.0,16.5618,16.5698,16.5618,16.5698,21200.0
2006-12-08 14:55:00,20.85,20.86,20.85,20.85,11000.0,16.5698,16.5777,16.5698,16.5698,11000.0
2006-12-08 15:00:00,20.85,20.86,20.83,20.83,75800.0,16.5698,16.5777,16.5539,16.5539,75800.0
2006-12-08 15:05:00,20.83,20.84,20.81,20.84,22000.0,16.5539,16.5618,16.538,16.5618,22000.0
2006-12-08 15:10:00,20.83,20.84,20.83,20.83,19400.0,16.5539,16.5618,16.5539,16.5539,19400.0
2006-12-08 15:15:00,20.83,20.84,20.81,20.82,20400.0,16.5539,16.5618,16.538,16.5459,20400.0
2006-12-08 15:20:00,20.81,20.82,20.81,20.82,11200.0,16.538,16.5459,16.538,16.5459,11200.0
2006-12-08 15:25:00,20.82,20.82,20.79,20.8,14200.0,16.5459,16.5459,16.5221,16.53,14200.0
2006-12-08 15:30:00,20.79,20.79,20.77,20.79,28200.0,16.5221,16.5221,16.5062,16.5221,28200.0
2006-12-08 15:35:00,20.79,20.79,20.77,20.77,14800.0,16.5221,16.5221,16.5062,16.5062,14800.0
2006-12-08 15:40:00,20.77,20.78,20.75,20.76,21600.0,16.5062,16.5141,16.4903,16.4982,21600.0
2006-12-08 15:45:00,20.76,20.76,20.75,20.75,28600.0,16.4982,16.4982,16.4903,16.4903,28600.0
2006-12-08 15:50:00,20.75,20.76,20.74,20.76,37200.0,16.4903,16.4982,16.4824,16.4982,37200.0
2006-12-08 15:55:00,20.76,20.78,20.76,20.78,21600.0,16.4982,16.5141,16.4982,16.5141,21600.0
2006-12-11 09:30:00,20.4,20.43,20.38,20.38,109000.0,16.2122,16.236,16.1963,16.1963,109000.0
2006-12-11 09:35:00,20.39,20.43,20.39,20.39,51600.0,16.2042,16.236,16.2042,16.2042,51600.0
2006-12-11 09:40:00,20.38,20.38,20.33,20.33,128800.0,16.1963,16.1963,16.1565,16.1565,128800.0
2006-12-11 09:45:00,20.33,20.33,20.31,20.32,46600.0,16.1565,16.1565,16.1406,16.1486,46600.0
2006-12-11 09:50:00,20.32,20.35,20.32,20.32,55200.0,16.1486,16.1724,16.1486,16.1486,55200.0
2006-12-11 09:55:00,20.32,20.34,20.29,20.32,137200.0,16.1486,16.1645,16.1247,16.1486,137200.0
2006-12-11 10:00:00,20.32,20.35,20.31,20.33,95600.0,16.1486,16.1724,16.1406,16.1565,95600.0
2006-12-11 10:05:00,20.33,20.36,20.32,20.34,53800.0,16.1565,16.1804,16.1486,16.1645,53800.0
2006-12-11 10:10:00,20.34,20.36,20.33,20.35,40200.0,16.1645,16.1804,16.1565,16.1724,40200.0
2006-12-11 10:15:00,20.35,20.35,20.33,20.35,54000.0,16.1724,16.1724,16.1565,16.1724,54000.0
2006-12-11 10:20:00,20.36,20.41,20.35,20.39,113400.0,16.1804,16.2201,16.1724,16.2042,113400.0
2006-12-11 10:25:00,20.39,20.42,20.39,20.4,41800.0,16.2042,16.228,16.2042,16.2122,41800.0
2006-12-11 10:30:00,20.4,20.41,20.4,20.4,42400.0,16.2122,16.2201,16.2122,16.2122,42400.0
2006-12-11 10:35:00,20.41,20.41,20.39,20.39,63000.0,16.2201,16.2201,16.2042,16.2042,63000.0
2006-12-11 10:40:00,20.39,20.39,20.32,20.35,45800.0,16.2042,16.2042,16.1486,16.1724,45800.0
2006-12-11 10:45:00,20.36,20.41,20.35,20.38,58400.0,16.1804,16.2201,16.1724,16.1963,58400.0
2006-12-11 10:50:00,20.38,20.4,20.38,20.39,23400.0,16.1963,16.2122,16.1963,16.2042,23400.0
2006-12-11 10:55:00,20.39,20.44,20.39,20.43,27400.0,16.2042,16.2439,16.2042,16.236,27400.0
2006-12-11 11:00:00,20.43,20.45,20.41,20.42,30600.0,16.236,16.2519,16.2201,16.228,30600.0
2006-12-11 11:05:00,20.42,20.42,20.39,20.39,24400.0,16.228,16.228,16.2042,16.2042,24400.0
2006-12-11 11:10:00,20.39,20.4,20.38,20.4,31200.0,16.2042,16.2122,16.1963,16.2122,31200.0
2006-12-11 11:15:00,20.4,20.42,20.4,20.41,55800.0,16.2122,16.228,16.2122,16.2201,55800.0
2006-12-11 11:20:00,20.41,20.42,20.41,20.42,10400.0,16.2201,16.228,16.2201,16.228,10400.0
2006-12-11 11:25:00,20.42,20.43,20.42,20.43,20400.0,16.228,16.236,16.228,16.236,20400.0
2006-12-11 11:30:00,20.43,20.44,20.41,20.41,28400.0,16.236,16.2439,16.2201,16.2201,28400.0
2006-12-11 11:35:00,20.41,20.42,20.39,20.39,17800.0,16.2201,16.228,16.2042,16.2042,17800.0
2006-12-11 11:40:00,20.39,20.42,20.39,20.41,27800.0,16.2042,16.228,16.2042,16.2201,27800.0
2006-12-11 11:45:00,20.4,20.42,20.39,20.41,36200.0,16.2122,16.228,16.2042,16.2201,36200.0
2006-12-11 11:50:00,20.41,20.43,20.41,20.43,31400.0,16.2201,16.236,16.2201,16.236,31400.0
2006-12-11 11:55:00,20.43,20.45,20.43,20.44,18000.0,16.236,16.2519,16.236,16.2439,18000.0
2006-12-11 12:00:00,20.43,20.45,20.42,20.43,28600.0,16.236,16.2519,16.228,16.236,28600.0
2006-12-11 12:05:00,20.43,20.43,20.42,20.42,21400.0,16.236,16.236,16.228,16.228,21400.0
2006-12-11 12:10:00,20.42,20.43,20.42,20.43,14400.0,16.228,16.236,16.228,16.236,14400.0
2006-12-11 12:15:00,20.42,20.43,20.42,20.42,21400.0,16.228,16.236,16.228,16.228,21400.0
2006-12-11 12:20:00,20.42,20.43,20.41,20.43,33200.0,16.228,16.236,16.2201,16.236,33200.0
2006-12-11 12:25:00,20.43,20.45,20.43,20.43,17000.0,16.236,16.2519,16.236,16.236,17000.0
2006-12-11 12:30:00,20.43,20.43,20.41,20.41,36600.0,16.236,16.236,16.2201,16.2201,36600.0
2006-12-11 12:35:00,20.42,20.43,20.4,20.43,34600.0,16.228,16.236,16.2122,16.236,34600.0
2006-12-11 12:40:00,20.44,20.45,20.43,20.44,33200.0,16.2439,16.2519,16.236,16.2439,33200.0
2006-12-11 12:45:00,20.43,20.44,20.43,20.44,29600.0,16.236,16.2439,16.236,16.2439,29600.0
2006-12-11 12:50:00,20.43,20.44,20.43,20.43,37600.0,16.236,16.2439,16.236,16.236,37600.0
2006-12-11 12:55:00,20.43,20.47,20.43,20.46,39000.0,16.236,16.2678,16.236,16.2598,39000.0
2006-12-11 13:00:00,20.46,20.47,20.45,20.46,30600.0,16.2598,16.2678,16.2519,16.2598,30600.0
2006-12-11 13:05:00,20.46,20.46,20.43,20.43,54800.0,16.2598,16.2598,16.236,16.236,54800.0
2006-12-11 13:10:00,20.43,20.45,20.43,20.45,41200.0,16.236,16.2519,16.236,16.2519,41200.0
2006-12-11 13:15:00,20.45,20.48,20.45,20.46,30200.0,16.2519,16.2757,16.2519,16.2598,30200.0
2006-12-11 13:20:00,20.46,20.47,20.45,20.47,30800.0,16.2598,16.2678,16.2519,16.2678,30800.0
2006-12-11 13:25:00,20.47,20.47,20.46,20.46,15000.0,16.2678,16.2678,16.2598,16.2598,15000.0
2006-12-11 13:30:00,20.46,20.46,20.45,20.45,17400.0,16.2598,16.2598,16.2519,16.2519,17400.0
2006-12-11 13:35:00,20.45,20.46,20.45,20.45,18400.0,16.2519,16.2598,16.2519,16.2519,18400.0
2006-12-11 13:40:00,20.45,20.45,20.45,20.45,16800.0,16.2519,16.2519,16.2519,16.2519,16800.0
2006-12-11 13:45:00,20.45,20.47,20.45,20.47,16600.0,16.2519,16.2678,16.2519,16.2678,16600.0
2006-12-11 13:50:00,20.47,20.47,20.45,20.45,20600.0,16.2678,16.2678,16.2519,16.2519,20600.0
2006-12-11 13:55:00,20.45,20.46,20.45,20.45,5000.0,16.2519,16.2598,16.2519,16.2519,5000.0
2006-12-11 14:00:00,20.46,20.46,20.45,20.45,23200.0,16.2598,16.2598,16.2519,16.2519,23200.0
2006-12-11 14:05:00,20.45,20.47,20.45,20.47,30000.0,16.2519,16.2678,16.2519,16.2678,30000.0
2006-12-11 14:10:00,20.47,20.48,20.46,20.47,46800.0,16.2678,16.2757,16.2598,16.2678,46800.0
2006-12-11 14:15:00,20.47,20.49,20.46,20.49,22200.0,16.2678,16.2837,16.2598,16.2837,22200.0
2006-12-11 14:20:00,20.49,20.5,20.49,20.5,47400.0,16.2837,16.2916,16.2837,16.2916,47400.0
2006-12-11 14:25:00,20.51,20.54,20.51,20.53,35800.0,16.2996,16.3234,16.2996,16.3155,35800.0
2006-12-11 14:30:00,20.53,20.53,20.52,20.52,18600.0,16.3155,16.3155,16.3075,16.3075,18600.0
2006-12-11 14:35:00,20.52,20.54,20.52,20.54,40800.0,16.3075,16.3234,16.3075,16.3234,40800.0
2006-12-11 14:40:00,20.54,20.54,20.53,20.53,28000.0,16.3234,16.3234,16.3155,16.3155,28000.0
2006-12-11 14:45:00,20.54,20.54,20.52,20.52,13600.0,16.3234,16.3234,16.3075,16.3075,13600.0
2006-12-11 14:50:00,20.52,20.52,20.51,20.51,11200.0,16.3075,16.3075,16.2996,16.2996,11200.0
2006-12-11 14:55:00,20.51,20.52,20.5,20.52,16400.0,16.2996,16.3075,16.2916,16.3075,16400.0
2006-12-11 15:00:00,20.5,20.53,20.5,20.52,21400.0,16.2916,16.3155,16.2916,16.3075,21400.0
2006-12-11 15:05:00,20.53,20.53,20.52,20.52,29000.0,16.3155,16.3155,16.3075,16.3075,29000.0
2006-12-11 15:10:00,20.52,20.52,20.51,20.52,21400.0,16.3075,16.3075,16.2996,16.3075,21400.0
2006-12-11 15:15:00,20.52,20.53,20.52,20.52,15000.0,16.3075,16.3155,16.3075,16.3075,15000.0
2006-12-11 15:20:00,20.52,20.52,20.51,20.52,63400.0,16.3075,16.3075,16.2996,16.3075,63400.0
2006-12-11 15:25:00,20.52,20.53,20.52,20.53,23000.0,16.3075,16.3155,16.3075,16.3155,23000.0
2006-12-11 15:30:00,20.53,20.53,20.5,20.5,43000.0,16.3155,16.3155,16.2916,16.2916,43000.0
2006-12-11 15:35:00,20.5,20.52,20.5,20.51,37600.0,16.2916,16.3075,16.2916,16.2996,37600.0
2006-12-11 15:40:00,20.52,20.53,20.5,20.53,27000.0,16.3075,16.3155,16.2916,16.3155,27000.0
2006-12-11 15:45:00,20.53,20.55,20.53,20.55,60400.0,16.3155,16.3314,16.3155,16.3314,60400.0
2006-12-11 15:50:00,20.55,20.55,20.54,20.54,55000.0,16.3314,16.3314,16.3234,16.3234,55000.0
2006-12-11 15:55:00,20.54,20.55,20.53,20.55,148800.0,16.3234,16.3314,16.3155,16.3314,148800.0
2006-12-12 09:30:00,20.45,20.48,20.43,20.48,44600.0,16.2519,16.2757,16.236,16.2757,44600.0
2006-12-12 09:35:00,20.48,20.55,20.45,20.45,20600.0,16.2757,16.3314,16.2519,16.2519,20600.0
2006-12-12 09:40:00,20.45,20.5,20.45,20.48,20200.0,16.2519,16.2916,16.2519,16.2757,20200.0
2006-12-12 09:45:00,20.49,20.49,20.39,20.44,33000.0,16.2837,16.2837,16.2042,16.2439,33000.0
2006-12-12 09:50:00,20.45,20.45,20.4,20.43,30200.0,16.2519,16.2519,16.2122,16.236,30200.0
2006-12-12 09:55:00,20.43,20.43,20.4,20.42,13200.0,16.236,16.236,16.2122,16.228,13200.0
2006-12-12 10:00:00,20.42,20.42,20.4,20.41,13600.0,16.228,16.228,16.2122,16.2201,13600.0
2006-12-12 10:05:00,20.41,20.43,20.4,20.43,36000.0,16.2201,16.236,16.2122,16.236,36000.0
2006-12-12 10:10:00,20.43,20.46,20.4,20.46,77600.0,16.236,16.2598,16.2122,16.2598,77600.0
2006-12-12 10:15:00,20.47,20.47,20.42,20.42,43000.0,16.2678,16.2678,16.228,16.228,43000.0
2006-12-12 10:20:00,20.43,20.43,20.42,20.43,17200.0,16.236,16.236,16.228,16.236,17200.0
2006-12-12 10:25:00,20.43,20.43,20.42,20.43,8000.0,16.236,16.236,16.228,16.236,8000.0
2006-12-12 10:30:00,20.43,20.43,20.42,20.43,13400.0,16.236,16.236,16.228,16.236,13400.0
2006-12-12 10:35:00,20.44,20.45,20.43,20.43,5800.0,16.2439,16.2519,16.236,16.236,5800.0
2006-12-12 10:40:00,20.43,20.43,20.42,20.43,9400.0,16.236,16.236,16.228,16.236,9400.0
2006-12-12 10:45:00,20.43,20.44,20.42,20.43,12800.0,16.236,16.2439,16.228,16.236,12800.0
2006-12-12 10:50:00,20.43,20.43,20.43,20.43,13400.0,16.236,16.236,16.236,16.236,13400.0
2006-12-12 10:55:00,20.43,20.43,20.43,20.43,27800.0,16.236,16.236,16.236,16.236,27800.0
2006-12-12 11:00:00,20.43,20.43,20.43,20.43,18800.0,16.236,16.236,16.236,16.236,18800.0
2006-12-12 11:05:00,20.43,20.43,20.43,20.43,8600.0,16.236,16.236,16.236,16.236,8600.0
2006-12-12 11:10:00,20.43,20.43,20.42,20.43,24000.0,16.236,16.236,16.228,16.236,24000.0
2006-12-12 11:15:00,20.43,20.46,20.43,20.43,19200.0,16.236,16.2598,16.236,16.236,19200.0
2006-12-12 11:20:00,20.43,20.44,20.42,20.43,54000.0,16.236,16.2439,16.228,16.236,54000.0
2006-12-12 11:25:00,20.43,20.43,20.42,20.43,47800.0,16.236,16.236,16.228,16.236,47800.0
2006-12-12 11:30:00,20.43,20.43,20.42,20.42,47800.0,16.236,16.236,16.228,16.228,47800.0
2006-12-12 11:35:00,20.43,20.43,20.42,20.43,44200.0,16.236,16.236,16.228,16.236,44200.0
2006-12-12 11:40:00,20.42,20.42,20.34,20.35,53800.0,16.228,16.228,16.1645,16.1724,53800.0
2006-12-12 11:45:00,20.35,20.39,20.34,20.38,29200.0,16.1724,16.2042,16.1645,16.1963,29200.0
2006-12-12 11:50:00,20.39,20.39,20.36,20.36,25400.0,16.2042,16.2042,16.1804,16.1804,25400.0
2006-12-12 11:55:00,20.36,20.36,20.34,20.35,20000.0,16.1804,16.1804,16.1645,16.1724,20000.0
2006-12-12 12:00:00,20.35,20.35,20.34,20.35,23400.0,16.1724,16.1724,16.1645,16.1724,23400.0
2006-12-12 12:05:00,20.35,20.35,20.34,20.35,15600.0,16.1724,16.1724,16.1645,16.1724,15600.0
2006-12-12 12:10:00,20.34,20.35,20.32,20.35,34000.0,16.1645,16.1724,16.1486,16.1724,34000.0
2006-12-12 12:15:00,20.36,20.4,20.35,20.39,33200.0,16.1804,16.2122,16.1724,16.2042,33200.0
2006-12-12 12:20:00,20.39,20.4,20.36,20.36,18600.0,16.2042,16.2122,16.1804,16.1804,18600.0
2006-12-12 12:25:00,20.36,20.38,20.36,20.36,12800.0,16.1804,16.1963,16.1804,16.1804,12800.0
2006-12-12 12:30:00,20.36,20.38,20.35,20.38,15400.0,16.1804,16.1963,16.1724,16.1963,15400.0
2006-12-12 12:35:00,20.38,20.4,20.38,20.4,11800.0,16.1963,16.2122,16.1963,16.2122,11800.0
2006-12-12 12:40:00,20.4,20.41,20.4,20.41,13600.0,16.2122,16.2201,16.2122,16.2201,13600.0
2006-12-12 12:45:00,20.41,20.42,20.41,20.42,25200.0,16.2201,16.228,16.2201,16.228,25200.0
2006-12-12 12:50:00,20.42,20.43,20.42,20.43,12000.0,16.228,16.236,16.228,16.236,12000.0
2006-12-12 12:55:00,20.43,20.43,20.42,20.43,10000.0,16.236,16.236,16.228,16.236,10000.0
2006-12-12 13:00:00,20.43,20.44,20.43,20.43,9600.0,16.236,16.2439,16.236,16.236,9600.0
2006-12-12 13:05:00,20.44,20.46,20.43,20.46,11000.0,16.2439,16.2598,16.236,16.2598,11000.0
2006-12-12 13:10:00,20.47,20.47,20.45,20.46,15600.0,16.2678,16.2678,16.2519,16.2598,15600.0
2006-12-12 13:15:00,20.46,20.46,20.45,20.46,9600.0,16.2598,16.2598,16.2519,16.2598,9600.0
2006-12-12 13:20:00,20.46,20.46,20.44,20.44,5600.0,16.2598,16.2598,16.2439,16.2439,5600.0
2006-12-12 13:25:00,20.44,20.46,20.43,20.45,9400.0,16.2439,16.2598,16.236,16.2519,9400.0
2006-12-12 13:30:00,20.45,20.49,20.45,20.48,34800.0,16.2519,16.2837,16.2519,16.2757,34800.0
2006-12-12 13:35:00,20.48,20.49,20.47,20.49,25200.0,16.2757,16.2837,16.2678,16.2837,25200.0
2006-12-12 13:40:00,20.48,20.5,20.48,20.5,20600.0,16.2757,16.2916,16.2757,16.2916,20600.0
2006-12-12 13:45:00,20.49,20.5,20.48,20.5,25000.0,16.2837,16.2916,16.2757,16.2916,25000.0
2006-12-12 13:50:00,20.5,20.52,20.5,20.51,20200.0,16.2916,16.3075,16.2916,16.2996,20200.0
2006-12-12 13:55:00,20.51,20.53,20.51,20.53,35000.0,16.2996,16.3155,16.2996,16.3155,35000.0
2006-12-12 14:00:00,20.53,20.54,20.52,20.53,22200.0,16.3155,16.3234,16.3075,16.3155,22200.0
2006-12-12 14:05:00,20.53,20.53,20.5,20.53,24200.0,16.3155,16.3155,16.2916,16.3155,24200.0
2006-12-12 14:10:00,20.53,20.53,20.48,20.51,26800.0,16.3155,16.3155,16.2757,16.2996,26800.0
2006-12-12 14:15:00,20.51,20.56,20.48,20.54,33600.0,16.2996,16.3393,16.2757,16.3234,33600.0
2006-12-12 14:20:00,20.54,20.59,20.54,20.58,42400.0,16.3234,16.3631,16.3234,16.3552,42400.0
2006-12-12 14:25:00,20.57,20.58,20.54,20.55,40000.0,16.3473,16.3552,16.3234,16.3314,40000.0
2006-12-12 14:30:00,20.55,20.61,20.55,20.59,43800.0,16.3314,16.379,16.3314,16.3631,43800.0
2006-12-12 14:35:00,20.58,20.58,20.49,20.52,96400.0,16.3552,16.3552,16.2837,16.3075,96400.0
2006-12-12 14:40:00,20.51,20.54,20.51,20.54,17800.0,16.2996,16.3234,16.2996,16.3234,17800.0
2006-12-12 14:45:00,20.54,20.54,20.51,20.53,15000.0,16.3234,16.3234,16.2996,16.3155,15000.0
2006-12-12 14:50:00,20.53,20.56,20.52,20.54,20400.0,16.3155,16.3393,16.3075,16.3234,20400.0
2006-12-12 14:55:00,20.54,20.57,20.53,20.57,28400.0,16.3234,16.3473,16.3155,16.3473,28400.0
2006-12-12 15:00:00,20.57,20.59,20.56,20.58,34800.0,16.3473,16.3631,16.3393,16.3552,34800.0
2006-12-12 15:05:00,20.59,20.59,20.58,20.59,31600.0,16.3631,16.3631,16.3552,16.3631,31600.0
2006-12-12 15:10:00,20.59,20.73,20.59,20.68,225200.0,16.3631,16.4744,16.3631,16.4347,225200.0
2006-12-12 15:15:00,20.69,20.7,20.64,20.68,264800.0,16.4426,16.4506,16.4029,16.4347,264800.0
2006-12-12 15:20:00,20.68,20.69,20.59,20.62,122200.0,16.4347,16.4426,16.3631,16.387,122200.0
2006-12-12 15:25:00,20.63,20.63,20.59,20.6,39000.0,16.3949,16.3949,16.3631,16.3711,39000.0
2006-12-12 15:30:00,20.59,20.61,20.57,20.57,47600.0,16.3631,16.379,16.3473,16.3473,47600.0
2006-12-12 15:35:00,20.57,20.6,20.57,20.6,50800.0,16.3473,16.3711,16.3473,16.3711,50800.0
2006-12-12 15:40:00,20.6,20.63,20.59,20.63,49600.0,16.3711,16.3949,16.3631,16.3949,49600.0
2006-12-12 15:45:00,20.63,20.66,20.62,20.66,79400.0,16.3949,16.4188,16.387,16.4188,79400.0
2006-12-12 15:50:00,20.66,20.67,20.62,20.63,73600.0,16.4188,16.4267,16.387,16.3949,73600.0
2006-12-12 15:55:00,20.63,20.65,20.61,20.63,124200.0,16.3949,16.4108,16.379,16.3949,124200.0
2006-12-13 09:30:00,20.83,20.86,20.7,20.75,69600.0,16.5539,16.5777,16.4506,16.4903,69600.0
2006-12-13 09:35:00,20.72,20.84,20.71,20.8,30200.0,16.4665,16.5618,16.4585,16.53,30200.0
2006-12-13 09:40:00,20.79,20.81,20.7,20.75,29400.0,16.5221,16.538,16.4506,16.4903,29400.0
2006-12-13 09:45:00,20.74,20.79,20.68,20.76,69800.0,16.4824,16.5221,16.4347,16.4982,69800.0
2006-12-13 09:50:00,20.77,20.77,20.71,20.75,31400.0,16.5062,16.5062,16.4585,16.4903,31400.0
2006-12-13 09:55:00,20.73,20.77,20.73,20.75,140200.0,16.4744,16.5062,16.4744,16.4903,140200.0
2006-12-13 10:00:00,20.75,20.75,20.69,20.73,53200.0,16.4903,16.4903,16.4426,16.4744,53200.0
2006-12-13 10:05:00,20.74,20.75,20.72,20.72,78000.0,16.4824,16.4903,16.4665,16.4665,78000.0
2006-12-13 10:10:00,20.72,20.77,20.71,20.73,92000.0,16.4665,16.5062,16.4585,16.4744,92000.0
2006-12-13 10:15:00,20.71,20.76,20.71,20.75,20000.0,16.4585,16.4982,16.4585,16.4903,20000.0
2006-12-13 10:20:00,20.75,20.75,20.75,20.75,6400.0,16.4903,16.4903,16.4903,16.4903,6400.0
2006-12-13 10:25:00,20.75,20.75,20.73,20.75,11000.0,16.4903,16.4903,16.4744,16.4903,11000.0
2006-12-13 10:30:00,20.75,20.76,20.74,20.75,39800.0,16.4903,16.4982,16.4824,16.4903,39800.0
2006-12-13 10:35:00,20.75,20.75,20.74,20.75,26000.0,16.4903,16.4903,16.4824,16.4903,26000.0
2006-12-13 10:40:00,20.75,20.78,20.74,20.78,26600.0,16.4903,16.5141,16.4824,16.5141,26600.0
2006-12-13 10:45:00,20.8,20.82,20.79,20.79,24400.0,16.53,16.5459,16.5221,16.5221,24400.0
2006-12-13 10:50:00,20.79,20.79,20.73,20.75,15600.0,16.5221,16.5221,16.4744,16.4903,15600.0
2006-12-13 10:55:00,20.74,20.78,20.74,20.75,144600.0,16.4824,16.5141,16.4824,16.4903,144600.0
2006-12-13 11:00:00,20.75,20.75,20.74,20.75,9600.0,16.4903,16.4903,16.4824,16.4903,9600.0
2006-12-13 11:05:00,20.74,20.75,20.68,20.7,17400.0,16.4824,16.4903,16.4347,16.4506,17400.0
2006-12-13 11:10:00,20.7,20.71,20.68,20.68,29400.0,16.4506,16.4585,16.4347,16.4347,29400.0
2006-12-13 11:15:00,20.68,20.68,20.66,20.66,18200.0,16.4347,16.4347,16.4188,16.4188,18200.0
2006-12-13 11:20:00,20.66,20.66,20.63,20.63,16000.0,16.4188,16.4188,16.3949,16.3949,16000.0
2006-12-13 11:25:00,20.63,20.64,20.61,20.61,10400.0,16.3949,16.4029,16.379,16.379,10400.0
2006-12-13 11:30:00,20.61,20.63,20.61,20.63,12200.0,16.379,16.3949,16.379,16.3949,12200.0
2006-12-13 11:35:00,20.63,20.68,20.63,20.68,46400.0,16.3949,16.4347,16.3949,16.4347,46400.0
2006-12-13 11:40:00,20.68,20.69,20.68,20.69,25600.0,16.4347,16.4426,16.4347,16.4426,25600.0
2006-12-13 11:45:00,20.69,20.72,20.69,20.72,15200.0,16.4426,16.4665,16.4426,16.4665,15200.0
2006-12-13 11:50:00,20.73,20.75,20.72,20.74,52400.0,16.4744,16.4903,16.4665,16.4824,52400.0
2006-12-13 11:55:00,20.74,20.75,20.73,20.74,15600.0,16.4824,16.4903,16.4744,16.4824,15600.0
2006-12-13 12:00:00,20.74,20.74,20.73,20.73,8400.0,16.4824,16.4824,16.4744,16.4744,8400.0
2006-12-13 12:05:00,20.73,20.73,20.7,20.7,19800.0,16.4744,16.4744,16.4506,16.4506,19800.0
2006-12-13 12:10:00,20.71,20.72,20.7,20.71,20600.0,16.4585,16.4665,16.4506,16.4585,20600.0
2006-12-13 12:15:00,20.71,20.71,20.7,20.7,12200.0,16.4585,16.4585,16.4506,16.4506,12200.0
2006-12-13 12:20:00,20.71,20.71,20.7,20.7,18600.0,16.4585,16.4585,16.4506,16.4506,18600.0
2006-12-13 12:25:00,20.7,20.7,20.69,20.7,15400.0,16.4506,16.4506,16.4426,16.4506,15400.0
2006-12-13 12:30:00,20.7,20.71,20.69,20.7,20600.0,16.4506,16.4585,16.4426,16.4506,20600.0
2006-12-13 12:35:00,20.7,20.71,20.69,20.7,31000.0,16.4506,16.4585,16.4426,16.4506,31000.0
2006-12-13 12:40:00,20.7,20.71,20.7,20.7,13000.0,16.4506,16.4585,16.4506,16.4506,13000.0
2006-12-13 12:45:00,20.71,20.73,20.7,20.72,26000.0,16.4585,16.4744,16.4506,16.4665,26000.0
2006-12-13 12:50:00,20.72,20.73,20.71,20.72,16400.0,16.4665,16.4744,16.4585,16.4665,16400.0
2006-12-13 12:55:00,20.71,20.71,20.7,20.7,15400.0,16.4585,16.4585,16.4506,16.4506,15400.0
2006-12-13 13:00:00,20.7,20.71,20.69,20.71,11400.0,16.4506,16.4585,16.4426,16.4585,11400.0
2006-12-13 13:05:00,20.71,20.71,20.7,20.7,13600.0,16.4585,16.4585,16.4506,16.4506,13600.0
2006-12-13 13:10:00,20.7,20.71,20.69,20.7,13800.0,16.4506,16.4585,16.4426,16.4506,13800.0
2006-12-13 13:15:00,20.7,20.71,20.7,20.7,13000.0,16.4506,16.4585,16.4506,16.4506,13000.0
2006-12-13 13:20:00,20.7,20.71,20.7,20.7,3600.0,16.4506,16.4585,16.4506,16.4506,3600.0
2006-12-13 13:25:00,20.7,20.71,20.7,20.7,7400.0,16.4506,16.4585,16.4506,16.4506,7400.0
2006-12-13 13:30:00,20.7,20.7,20.69,20.7,17200.0,16.4506,16.4506,16.4426,16.4506,17200.0
2006-12-13 13:35:00,20.7,20.71,20.67,20.7,83000.0,16.4506,16.4585,16.4267,16.4506,83000.0
2006-12-13 13:40:00,20.7,20.7,20.68,20.7,27000.0,16.4506,16.4506,16.4347,16.4506,27000.0
2006-12-13 13:45:00,20.7,20.7,20.68,20.69,11200.0,16.4506,16.4506,16.4347,16.4426,11200.0
2006-12-13 13:50:00,20.7,20.7,20.69,20.7,15000.0,16.4506,16.4506,16.4426,16.4506,15000.0
2006-12-13 13:55:00,20.69,20.7,20.68,20.68,26000.0,16.4426,16.4506,16.4347,16.4347,26000.0
2006-12-13 14:00:00,20.68,20.69,20.68,20.68,16800.0,16.4347,16.4426,16.4347,16.4347,16800.0
2006-12-13 14:05:00,20.68,20.69,20.68,20.68,18800.0,16.4347,16.4426,16.4347,16.4347,18800.0
2006-12-13 14:10:00,20.68,20.68,20.66,20.66,11000.0,16.4347,16.4347,16.4188,16.4188,11000.0
2006-12-13 14:15:00,20.66,20.68,20.66,20.67,37800.0,16.4188,16.4347,16.4188,16.4267,37800.0
2006-12-13 14:20:00,20.68,20.69,20.65,20.66,40200.0,16.4347,16.4426,16.4108,16.4188,40200.0
2006-12-13 14:25:00,20.67,20.68,20.66,20.67,46600.0,16.4267,16.4347,16.4188,16.4267,46600.0
2006-12-13 14:30:00,20.67,20.68,20.65,20.67,37000.0,16.4267,16.4347,16.4108,16.4267,37000.0
2006-12-13 14:35:00,20.67,20.67,20.66,20.66,9000.0,16.4267,16.4267,16.4188,16.4188,9000.0
2006-12-13 14:40:00,20.66,20.68,20.65,20.67,59200.0,16.4188,16.4347,16.4108,16.4267,59200.0
2006-12-13 14:45:00,20.67,20.68,20.66,20.66,54400.0,16.4267,16.4347,16.4188,16.4188,54400.0
2006-12-13 14:50:00,20.66,20.66,20.65,20.65,24600.0,16.4188,16.4188,16.4108,16.4108,24600.0
2006-12-13 14:55:00,20.65,20.66,20.63,20.63,40200.0,16.4108,16.4188,16.3949,16.3949,40200.0
2006-12-13 15:00:00,20.64,20.64,20.63,20.63,10600.0,16.4029,16.4029,16.3949,16.3949,10600.0
2006-12-13 15:05:00,20.63,20.64,20.63,20.63,20000.0,16.3949,16.4029,16.3949,16.3949,20000.0
2006-12-13 15:10:00,20.63,20.64,20.61,20.62,22600.0,16.3949,16.4029,16.379,16.387,22600.0
2006-12-13 15:15:00,20.62,20.63,20.61,20.62,20200.0,16.387,16.3949,16.379,16.387,20200.0
2006-12-13 15:20:00,20.62,20.63,20.62,20.63,12800.0,16.387,16.3949,16.387,16.3949,12800.0
2006-12-13 15:25:00,20.63,20.63,20.62,20.62,21200.0,16.3949,16.3949,16.387,16.387,21200.0
2006-12-13 15:30:00,20.62,20.64,20.62,20.64,19600.0,16.387,16.4029,16.387,16.4029,19600.0
2006-12-13 15:35:00,20.64,20.65,20.64,20.65,15000.0,16.4029,16.4108,16.4029,16.4108,15000.0
2006-12-13 15:40:00,20.65,20.67,20.65,20.66,30400.0,16.4108,16.4267,16.4108,16.4188,30400.0
2006-12-13 15:45:00,20.66,20.66,20.63,20.65,39200.0,16.4188,16.4188,16.3949,16.4108,39200.0
2006-12-13 15:50:00,20.65,20.65,20.64,20.65,40600.0,16.4108,16.4108,16.4029,16.4108,40600.0
2006-12-13 15:55:00,20.65,20.66,20.64,20.65,50400.0,16.4108,16.4188,16.4029,16.4108,50400.0
2006-12-14 09:30:00,20.62,20.62,20.58,20.6,16200.0,16.387,16.387,16.3552,16.3711,16200.0
2006-12-14 09:35:00,20.66,20.75,20.61,20.73,23200.0,16.4188,16.4903,16.379,16.4744,23200.0
2006-12-14 09:40:00,20.71,20.73,20.65,20.65,3200.0,16.4585,16.4744,16.4108,16.4108,3200.0
2006-12-14 09:45:00,20.64,20.65,20.61,20.62,12000.0,16.4029,16.4108,16.379,16.387,12000.0
2006-12-14 09:50:00,20.63,20.69,20.63,20.64,16000.0,16.3949,16.4426,16.3949,16.4029,16000.0
2006-12-14 09:55:00,20.64,20.75,20.64,20.68,31400.0,16.4029,16.4903,16.4029,16.4347,31400.0
2006-12-14 10:00:00,20.68,20.72,20.68,20.71,10200.0,16.4347,16.4665,16.4347,16.4585,10200.0
2006-12-14 10:05:00,20.7,20.73,20.68,20.68,15000.0,16.4506,16.4744,16.4347,16.4347,15000.0
2006-12-14 10:10:00,20.68,20.69,20.65,20.66,7800.0,16.4347,16.4426,16.4108,16.4188,7800.0
2006-12-14 10:15:00,20.66,20.68,20.66,20.66,7400.0,16.4188,16.4347,16.4188,16.4188,7400.0
2006-12-14 10:20:00,20.66,20.67,20.63,20.64,8400.0,16.4188,16.4267,16.3949,16.4029,8400.0
2006-12-14 10:25:00,20.63,20.64,20.63,20.64,6800.0,16.3949,16.4029,16.3949,16.4029,6800.0
2006-12-14 10:30:00,20.65,20.65,20.59,20.61,9800.0,16.4108,16.4108,16.3631,16.379,9800.0
2006-12-14 10:35:00,20.61,20.69,20.61,20.68,16000.0,16.379,16.4426,16.379,16.4347,16000.0
2006-12-14 10:40:00,20.67,20.67,20.65,20.65,11800.0,16.4267,16.4267,16.4108,16.4108,11800.0
2006-12-14 10:45:00,20.65,20.65,20.64,20.64,7400.0,16.4108,16.4108,16.4029,16.4029,7400.0
2006-12-14 10:50:00,20.64,20.65,20.63,20.64,4600.0,16.4029,16.4108,16.3949,16.4029,4600.0
2006-12-14 10:55:00,20.64,20.69,20.64,20.69,8600.0,16.4029,16.4426,16.4029,16.4426,8600.0
2006-12-14 11:00:00,20.68,20.7,20.67,20.7,7600.0,16.4347,16.4506,16.4267,16.4506,7600.0
2006-12-14 11:05:00,20.7,20.7,20.68,20.68,7200.0,16.4506,16.4506,16.4347,16.4347,7200.0
2006-12-14 11:10:00,20.68,20.7,20.68,20.68,4400.0,16.4347,16.4506,16.4347,16.4347,4400.0
2006-12-14 11:15:00,20.68,20.69,20.68,20.69,5400.0,16.4347,16.4426,16.4347,16.4426,5400.0
2006-12-14 11:20:00,20.68,20.68,20.67,20.68,7600.0,16.4347,16.4347,16.4267,16.4347,7600.0
2006-12-14 11:25:00,20.68,20.69,20.67,20.67,12200.0,16.4347,16.4426,16.4267,16.4267,12200.0
2006-12-14 11:30:00,20.67,20.68,20.67,20.68,4200.0,16.4267,16.4347,16.4267,16.4347,4200.0
2006-12-14 11:35:00,20.68,20.7,20.68,20.69,6400.0,16.4347,16.4506,16.4347,16.4426,6400.0
2006-12-14 11:40:00,20.69,20.69,20.67,20.67,8400.0,16.4426,16.4426,16.4267,16.4267,8400.0
2006-12-14 11:45:00,20.68,20.69,20.67,20.68,6200.0,16.4347,16.4426,16.4267,16.4347,6200.0
2006-12-14 11:50:00,20.68,20.69,20.67,20.68,5800.0,16.4347,16.4426,16.4267,16.4347,5800.0
2006-12-14 11:55:00,20.68,20.7,20.68,20.68,8400.0,16.4347,16.4506,16.4347,16.4347,8400.0
2006-12-14 12:00:00,20.68,20.7,20.68,20.69,7400.0,16.4347,16.4506,16.4347,16.4426,7400.0
2006-12-14 12:05:00,20.68,20.68,20.67,20.67,4800.0,16.4347,16.4347,16.4267,16.4267,4800.0
2006-12-14 12:10:00,20.67,20.68,20.65,20.66,17600.0,16.4267,16.4347,16.4108,16.4188,17600.0
2006-12-14 12:15:00,20.67,20.68,20.65,20.66,8200.0,16.4267,16.4347,16.4108,16.4188,8200.0
2006-12-14 12:20:00,20.66,20.66,20.65,20.65,5200.0,16.4188,16.4188,16.4108,16.4108,5200.0
2006-12-14 12:25:00,20.66,20.66,20.65,20.66,3800.0,16.4188,16.4188,16.4108,16.4188,3800.0
2006-12-14 12:30:00,20.66,20.68,20.66,20.67,4200.0,16.4188,16.4347,16.4188,16.4267,4200.0
2006-12-14 12:35:00,20.67,20.68,20.66,20.66,7400.0,16.4267,16.4347,16.4188,16.4188,7400.0
2006-12-14 12:40:00,20.66,20.66,20.65,20.65,4800.0,16.4188,16.4188,16.4108,16.4108,4800.0
2006-12-14 12:45:00,20.65,20.66,20.65,20.65,5200.0,16.4108,16.4188,16.4108,16.4108,5200.0
2006-12-14 12:50:00,20.65,20.65,20.64,20.64,4400.0,16.4108,16.4108,16.4029,16.4029,4400.0
2006-12-14 12:55:00,20.64,20.66,20.64,20.66,4200.0,16.4029,16.4188,16.4029,16.4188,4200.0
2006-12-14 13:00:00,20.67,20.67,20.66,20.66,1400.0,16.4267,16.4267,16.4188,16.4188,1400.0
2006-12-14 13:05:00,20.66,20.67,20.65,20.66,9000.0,16.4188,16.4267,16.4108,16.4188,9000.0
2006-12-14 13:10:00,20.66,20.67,20.66,20.66,4400.0,16.4188,16.4267,16.4188,16.4188,4400.0
2006-12-14 13:15:00,20.66,20.67,20.64,20.64,14200.0,16.4188,16.4267,16.4029,16.4029,14200.0
2006-12-14 13:20:00,20.64,20.66,20.63,20.64,18600.0,16.4029,16.4188,16.3949,16.4029,18600.0
2006-12-14 13:25:00,20.64,20.64,20.63,20.63,16800.0,16.4029,16.4029,16.3949,16.3949,16800.0
2006-12-14 13:30:00,20.63,20.65,20.63,20.65,5400.0,16.3949,16.4108,16.3949,16.4108,5400.0
2006-12-14 13:35:00,20.64,20.66,20.64,20.64,11800.0,16.4029,16.4188,16.4029,16.4029,11800.0
2006-12-14 13:40:00,20.64,20.65,20.64,20.64,11000.0,16.4029,16.4108,16.4029,16.4029,11000.0
2006-12-14 13:45:00,20.64,20.65,20.64,20.64,13400.0,16.4029,16.4108,16.4029,16.4029,13400.0
2006-12-14 13:50:00,20.64,20.66,20.64,20.66,9800.0,16.4029,16.4188,16.4029,16.4188,9800.0
2006-12-14 13:55:00,20.65,20.66,20.65,20.65,10800.0,16.4108,16.4188,16.4108,16.4108,10800.0
2006-12-14 14:00:00,20.65,20.65,20.64,20.64,10600.0,16.4108,16.4108,16.4029,16.4029,10600.0
2006-12-14 14:05:00,20.64,20.65,20.64,20.64,6600.0,16.4029,16.4108,16.4029,16.4029,6600.0
2006-12-14 14:10:00,20.64,20.65,20.63,20.63,14600.0,16.4029,16.4108,16.3949,16.3949,14600.0
2006-12-14 14:15:00,20.63,20.67,20.63,20.66,21400.0,16.3949,16.4267,16.3949,16.4188,21400.0
2006-12-14 14:20:00,20.66,20.67,20.66,20.67,6400.0,16.4188,16.4267,16.4188,16.4267,6400.0
2006-12-14 14:25:00,20.67,20.67,20.66,20.67,13600.0,16.4267,16.4267,16.4188,16.4267,13600.0
2006-12-14 14:30:00,20.66,20.67,20.66,20.67,13800.0,16.4188,16.4267,16.4188,16.4267,13800.0
2006-12-14 14:35:00,20.67,20.68,20.66,20.66,18800.0,16.4267,16.4347,16.4188,16.4188,18800.0
2006-12-14 14:40:00,20.66,20.67,20.65,20.66,19000.0,16.4188,16.4267,16.4108,16.4188,19000.0
2006-12-14 14:45:00,20.66,20.67,20.65,20.66,11200.0,16.4188,16.4267,16.4108,16.4188,11200.0
2006-12-14 14:50:00,20.67,20.67,20.66,20.67,14600.0,16.4267,16.4267,16.4188,16.4267,14600.0
2006-12-14 14:55:00,20.67,20.68,20.65,20.65,13400.0,16.4267,16.4347,16.4108,16.4108,13400.0
2006-12-14 15:00:00,20.65,20.66,20.65,20.65,12400.0,16.4108,16.4188,16.4108,16.4108,12400.0
2006-12-14 15:05:00,20.65,20.66,20.65,20.65,10200.0,16.4108,16.4188,16.4108,16.4108,10200.0
2006-12-14 15:10:00,20.65,20.65,20.64,20.64,14200.0,16.4108,16.4108,16.4029,16.4029,14200.0
2006-12-14 15:15:00,20.64,20.65,20.61,20.61,27800.0,16.4029,16.4108,16.379,16.379,27800.0
2006-12-14 15:20:00,20.61,20.64,20.61,20.63,21400.0,16.379,16.4029,16.379,16.3949,21400.0
2006-12-14 15:25:00,20.63,20.64,20.63,20.63,17200.0,16.3949,16.4029,16.3949,16.3949,17200.0
2006-12-14 15:30:00,20.63,20.63,20.61,20.61,26000.0,16.3949,16.3949,16.379,16.379,26000.0
2006-12-14 15:35:00,20.61,20.62,20.61,20.62,15000.0,16.379,16.387,16.379,16.387,15000.0
2006-12-14 15:40:00,20.61,20.63,20.61,20.63,35000.0,16.379,16.3949,16.379,16.3949,35000.0
2006-12-14 15:45:00,20.62,20.64,20.62,20.63,42000.0,16.387,16.4029,16.387,16.3949,42000.0
2006-12-14 15:50:00,20.62,20.65,20.62,20.64,38800.0,16.387,16.4108,16.387,16.4029,38800.0
2006-12-14 15:55:00,20.65,20.65,20.62,20.63,55800.0,16.4108,16.4108,16.387,16.3949,55800.0
2006-12-15 09:30:00,20.73,20.73,20.66,20.7,287000.0,16.4744,16.4744,16.4188,16.4506,287000.0
2006-12-15 09:35:00,20.66,20.68,20.62,20.66,5400.0,16.4188,16.4347,16.387,16.4188,5400.0
2006-12-15 09:40:00,20.67,20.67,20.61,20.61,27200.0,16.4267,16.4267,16.379,16.379,27200.0
2006-12-15 09:45:00,20.62,20.68,20.62,20.68,7200.0,16.387,16.4347,16.387,16.4347,7200.0
2006-12-15 09:50:00,20.68,20.7,20.65,20.65,33800.0,16.4347,16.4506,16.4108,16.4108,33800.0
2006-12-15 09:55:00,20.65,20.66,20.6,20.61,47400.0,16.4108,16.4188,16.3711,16.379,47400.0
2006-12-15 10:00:00,20.61,20.63,20.61,20.61,13400.0,16.379,16.3949,16.379,16.379,13400.0
2006-12-15 10:05:00,20.61,20.64,20.61,20.63,17800.0,16.379,16.4029,16.379,16.3949,17800.0
2006-12-15 10:10:00,20.62,20.65,20.61,20.61,41400.0,16.387,16.4108,16.379,16.379,41400.0
2006-12-15 10:15:00,20.61,20.62,20.61,20.61,13200.0,16.379,16.387,16.379,16.379,13200.0
2006-12-15 10:20:00,20.61,20.62,20.6,20.6,21200.0,16.379,16.387,16.3711,16.3711,21200.0
2006-12-15 10:25:00,20.59,20.62,20.57,20.59,30600.0,16.3631,16.387,16.3473,16.3631,30600.0
2006-12-15 10:30:00,20.59,20.61,20.59,20.61,18600.0,16.3631,16.379,16.3631,16.379,18600.0
2006-12-15 10:35:00,20.6,20.6,20.57,20.57,13800.0,16.3711,16.3711,16.3473,16.3473,13800.0
2006-12-15 10:40:00,20.57,20.6,20.57,20.59,26800.0,16.3473,16.3711,16.3473,16.3631,26800.0
2006-12-15 10:45:00,20.6,20.6,20.58,20.58,28200.0,16.3711,16.3711,16.3552,16.3552,28200.0
2006-12-15 10:50:00,20.58,20.6,20.57,20.59,10200.0,16.3552,16.3711,16.3473,16.3631,10200.0
2006-12-15 10:55:00,20.59,20.61,20.59,20.6,16800.0,16.3631,16.379,16.3631,16.3711,16800.0
2006-12-15 11:00:00,20.6,20.61,20.58,20.6,18800.0,16.3711,16.379,16.3552,16.3711,18800.0
2006-12-15 11:05:00,20.59,20.61,20.59,20.6,13400.0,16.3631,16.379,16.3631,16.3711,13400.0
2006-12-15 11:10:00,20.6,20.6,20.59,20.59,18400.0,16.3711,16.3711,16.3631,16.3631,18400.0
2006-12-15 11:15:00,20.59,20.6,20.59,20.6,13200.0,16.3631,16.3711,16.3631,16.3711,13200.0
2006-12-15 11:20:00,20.6,20.6,20.58,20.59,12800.0,16.3711,16.3711,16.3552,16.3631,12800.0
2006-12-15 11:25:00,20.59,20.61,20.58,20.58,16000.0,16.3631,16.379,16.3552,16.3552,16000.0
2006-12-15 11:30:00,20.59,20.59,20.58,20.58,16200.0,16.3631,16.3631,16.3552,16.3552,16200.0
2006-12-15 11:35:00,20.58,20.59,20.58,20.58,13000.0,16.3552,16.3631,16.3552,16.3552,13000.0
2006-12-15 11:40:00,20.59,20.6,20.57,20.59,19800.0,16.3631,16.3711,16.3473,16.3631,19800.0
2006-12-15 11:45:00,20.59,20.61,20.58,20.59,12200.0,16.3631,16.379,16.3552,16.3631,12200.0
2006-12-15 11:50:00,20.6,20.6,20.58,20.59,14000.0,16.3711,16.3711,16.3552,16.3631,14000.0
2006-12-15 11:55:00,20.59,20.61,20.58,20.58,19800.0,16.3631,16.379,16.3552,16.3552,19800.0
2006-12-15 12:00:00,20.58,20.59,20.58,20.59,13600.0,16.3552,16.3631,16.3552,16.3631,13600.0
2006-12-15 12:05:00,20.58,20.59,20.55,20.55,9800.0,16.3552,16.3631,16.3314,16.3314,9800.0
2006-12-15 12:10:00,20.55,20.58,20.55,20.58,17600.0,16.3314,16.3552,16.3314,16.3552,17600.0
2006-12-15 12:15:00,20.58,20.58,20.56,20.56,8600.0,16.3552,16.3552,16.3393,16.3393,8600.0
2006-12-15 12:20:00,20.56,20.57,20.55,20.56,16000.0,16.3393,16.3473,16.3314,16.3393,16000.0
2006-12-15 12:25:00,20.55,20.57,20.55,20.56,12600.0,16.3314,16.3473,16.3314,16.3393,12600.0
2006-12-15 12:30:00,20.56,20.57,20.55,20.56,13200.0,16.3393,16.3473,16.3314,16.3393,13200.0
2006-12-15 12:35:00,20.55,20.56,20.55,20.55,16800.0,16.3314,16.3393,16.3314,16.3314,16800.0
2006-12-15 12:40:00,20.56,20.57,20.55,20.56,12800.0,16.3393,16.3473,16.3314,16.3393,12800.0
2006-12-15 12:45:00,20.56,20.58,20.55,20.55,23200.0,16.3393,16.3552,16.3314,16.3314,23200.0
2006-12-15 12:50:00,20.55,20.56,20.55,20.55,17200.0,16.3314,16.3393,16.3314,16.3314,17200.0
2006-12-15 12:55:00,20.55,20.55,20.53,20.53,5400.0,16.3314,16.3314,16.3155,16.3155,5400.0
2006-12-15 13:00:00,20.53,20.54,20.53,20.53,12000.0,16.3155,16.3234,16.3155,16.3155,12000.0
2006-12-15 13:05:00,20.53,20.54,20.53,20.54,11400.0,16.3155,16.3234,16.3155,16.3234,11400.0
2006-12-15 13:10:00,20.54,20.54,20.53,20.53,14600.0,16.3234,16.3234,16.3155,16.3155,14600.0
2006-12-15 13:15:00,20.53,20.54,20.53,20.54,7400.0,16.3155,16.3234,16.3155,16.3234,7400.0
2006-12-15 13:20:00,20.54,20.55,20.53,20.55,14200.0,16.3234,16.3314,16.3155,16.3314,14200.0
2006-12-15 13:25:00,20.55,20.56,20.55,20.55,17800.0,16.3314,16.3393,16.3314,16.3314,17800.0
2006-12-15 13:30:00,20.55,20.55,20.54,20.54,8400.0,16.3314,16.3314,16.3234,16.3234,8400.0
2006-12-15 13:35:00,20.54,20.55,20.53,20.53,15400.0,16.3234,16.3314,16.3155,16.3155,15400.0
2006-12-15 13:40:00,20.54,20.54,20.53,20.53,11400.0,16.3234,16.3234,16.3155,16.3155,11400.0
2006-12-15 13:45:00,20.54,20.56,20.54,20.56,6600.0,16.3234,16.3393,16.3234,16.3393,6600.0
2006-12-15 13:50:00,20.56,20.56,20.55,20.55,10800.0,16.3393,16.3393,16.3314,16.3314,10800.0
2006-12-15 13:55:00,20.56,20.57,20.55,20.56,13600.0,16.3393,16.3473,16.3314,16.3393,13600.0
2006-12-15 14:00:00,20.56,20.58,20.56,20.58,9400.0,16.3393,16.3552,16.3393,16.3552,9400.0
2006-12-15 14:05:00,20.58,20.58,20.54,20.55,28400.0,16.3552,16.3552,16.3234,16.3314,28400.0
2006-12-15 14:10:00,20.54,20.54,20.5,20.5,43200.0,16.3234,16.3234,16.2916,16.2916,43200.0
2006-12-15 14:15:00,20.5,20.5,20.49,20.5,42600.0,16.2916,16.2916,16.2837,16.2916,42600.0
2006-12-15 14:20:00,20.5,20.5,20.49,20.5,21000.0,16.2916,16.2916,16.2837,16.2916,21000.0
2006-12-15 14:25:00,20.5,20.52,20.5,20.5,18200.0,16.2916,16.3075,16.2916,16.2916,18200.0
2006-12-15 14:30:00,20.5,20.5,20.49,20.5,16600.0,16.2916,16.2916,16.2837,16.2916,16600.0
2006-12-15 14:35:00,20.5,20.5,20.49,20.49,11400.0,16.2916,16.2916,16.2837,16.2837,11400.0
2006-12-15 14:40:00,20.5,20.5,20.48,20.49,20200.0,16.2916,16.2916,16.2757,16.2837,20200.0
2006-12-15 14:45:00,20.48,20.5,20.48,20.5,12400.0,16.2757,16.2916,16.2757,16.2916,12400.0
2006-12-15 14:50:00,20.49,20.5,20.49,20.5,12200.0,16.2837,16.2916,16.2837,16.2916,12200.0
2006-12-15 14:55:00,20.5,20.5,20.5,20.5,11400.0,16.2916,16.2916,16.2916,16.2916,11400.0
2006-12-15 15:00:00,20.5,20.5,20.49,20.5,21400.0,16.2916,16.2916,16.2837,16.2916,21400.0
2006-12-15 15:05:00,20.5,20.5,20.49,20.5,10000.0,16.2916,16.2916,16.2837,16.2916,10000.0
2006-12-15 15:10:00,20.5,20.5,20.5,20.5,21600.0,16.2916,16.2916,16.2916,16.2916,21600.0
2006-12-15 15:15:00,20.5,20.5,20.5,20.5,13400.0,16.2916,16.2916,16.2916,16.2916,13400.0
2006-12-15 15:20:00,20.5,20.5,20.5,20.5,21600.0,16.2916,16.2916,16.2916,16.2916,21600.0
2006-12-15 15:25:00,20.5,20.5,20.5,20.5,15800.0,16.2916,16.2916,16.2916,16.2916,15800.0
2006-12-15 15:30:00,20.5,20.5,20.47,20.47,29200.0,16.2916,16.2916,16.2678,16.2678,29200.0
2006-12-15 15:35:00,20.47,20.5,20.47,20.49,26800.0,16.2678,16.2916,16.2678,16.2837,26800.0
2006-12-15 15:40:00,20.49,20.52,20.49,20.5,89000.0,16.2837,16.3075,16.2837,16.2916,89000.0
2006-12-15 15:45:00,20.52,20.52,20.5,20.5,45200.0,16.3075,16.3075,16.2916,16.2916,45200.0
2006-12-15 15:50:00,20.5,20.51,20.49,20.51,48600.0,16.2916,16.2996,16.2837,16.2996,48600.0
2006-12-15 15:55:00,20.5,20.54,20.5,20.5,53600.0,16.2916,16.3234,16.2916,16.2916,53600.0
2006-12-18 09:30:00,20.5,20.53,20.46,20.5,27600.0,16.2916,16.3155,16.2598,16.2916,27600.0
2006-12-18 09:35:00,20.49,20.53,20.49,20.53,10200.0,16.2837,16.3155,16.2837,16.3155,10200.0
2006-12-18 09:40:00,20.52,20.55,20.51,20.53,17000.0,16.3075,16.3314,16.2996,16.3155,17000.0
2006-12-18 09:45:00,20.55,20.55,20.51,20.52,9200.0,16.3314,16.3314,16.2996,16.3075,9200.0
2006-12-18 09:50:00,20.52,20.55,20.52,20.53,6000.0,16.3075,16.3314,16.3075,16.3155,6000.0
2006-12-18 09:55:00,20.53,20.54,20.5,20.51,5400.0,16.3155,16.3234,16.2916,16.2996,5400.0
2006-12-18 10:00:00,20.51,20.54,20.5,20.54,17400.0,16.2996,16.3234,16.2916,16.3234,17400.0
2006-12-18 10:05:00,20.54,20.55,20.54,20.55,6400.0,16.3234,16.3314,16.3234,16.3314,6400.0
2006-12-18 10:10:00,20.54,20.59,20.54,20.58,29000.0,16.3234,16.3631,16.3234,16.3552,29000.0
2006-12-18 10:15:00,20.58,20.64,20.57,20.63,36200.0,16.3552,16.4029,16.3473,16.3949,36200.0
2006-12-18 10:20:00,20.63,20.75,20.61,20.68,155600.0,16.3949,16.4903,16.379,16.4347,155600.0
2006-12-18 10:25:00,20.68,20.74,20.63,20.63,133400.0,16.4347,16.4824,16.3949,16.3949,133400.0
2006-12-18 10:30:00,20.63,20.68,20.59,20.68,41200.0,16.3949,16.4347,16.3631,16.4347,41200.0
2006-12-18 10:35:00,20.7,20.72,20.68,20.68,28200.0,16.4506,16.4665,16.4347,16.4347,28200.0
2006-12-18 10:40:00,20.68,20.69,20.66,20.68,36800.0,16.4347,16.4426,16.4188,16.4347,36800.0
2006-12-18 10:45:00,20.68,20.71,20.67,20.68,16800.0,16.4347,16.4585,16.4267,16.4347,16800.0
2006-12-18 10:50:00,20.68,20.69,20.67,20.67,17600.0,16.4347,16.4426,16.4267,16.4267,17600.0
2006-12-18 10:55:00,20.68,20.69,20.68,20.68,5800.0,16.4347,16.4426,16.4347,16.4347,5800.0
2006-12-18 11:00:00,20.68,20.68,20.67,20.68,11000.0,16.4347,16.4347,16.4267,16.4347,11000.0
2006-12-18 11:05:00,20.67,20.67,20.66,20.66,13400.0,16.4267,16.4267,16.4188,16.4188,13400.0
2006-12-18 11:10:00,20.66,20.67,20.66,20.67,10200.0,16.4188,16.4267,16.4188,16.4267,10200.0
2006-12-18 11:15:00,20.67,20.67,20.66,20.66,7200.0,16.4267,16.4267,16.4188,16.4188,7200.0
2006-12-18 11:20:00,20.67,20.67,20.66,20.67,14200.0,16.4267,16.4267,16.4188,16.4267,14200.0
2006-12-18 11:25:00,20.67,20.67,20.66,20.66,16400.0,16.4267,16.4267,16.4188,16.4188,16400.0
2006-12-18 11:30:00,20.66,20.67,20.66,20.67,14200.0,16.4188,16.4267,16.4188,16.4267,14200.0
2006-12-18 11:35:00,20.68,20.68,20.67,20.68,10600.0,16.4347,16.4347,16.4267,16.4347,10600.0
2006-12-18 11:40:00,20.67,20.67,20.67,20.67,7600.0,16.4267,16.4267,16.4267,16.4267,7600.0
2006-12-18 11:45:00,20.66,20.68,20.66,20.68,10200.0,16.4188,16.4347,16.4188,16.4347,10200.0
2006-12-18 11:50:00,20.68,20.68,20.67,20.67,20600.0,16.4347,16.4347,16.4267,16.4267,20600.0
2006-12-18 11:55:00,20.67,20.67,20.64,20.64,9000.0,16.4267,16.4267,16.4029,16.4029,9000.0
2006-12-18 12:00:00,20.64,20.64,20.59,20.59,27600.0,16.4029,16.4029,16.3631,16.3631,27600.0
2006-12-18 12:05:00,20.59,20.61,20.59,20.6,7400.0,16.3631,16.379,16.3631,16.3711,7400.0
2006-12-18 12:10:00,20.6,20.6,20.59,20.6,4800.0,16.3711,16.3711,16.3631,16.3711,4800.0
2006-12-18 12:15:00,20.6,20.6,20.59,20.59,10400.0,16.3711,16.3711,16.3631,16.3631,10400.0
2006-12-18 12:20:00,20.6,20.6,20.59,20.6,4000.0,16.3711,16.3711,16.3631,16.3711,4000.0
2006-12-18 12:25:00,20.6,20.6,20.59,20.59,9800.0,16.3711,16.3711,16.3631,16.3631,9800.0
2006-12-18 12:30:00,20.59,20.6,20.59,20.59,9800.0,16.3631,16.3711,16.3631,16.3631,9800.0
2006-12-18 12:35:00,20.6,20.6,20.59,20.6,12400.0,16.3711,16.3711,16.3631,16.3711,12400.0
2006-12-18 12:40:00,20.6,20.6,20.59,20.6,4000.0,16.3711,16.3711,16.3631,16.3711,4000.0
2006-12-18 12:45:00,20.6,20.6,20.59,20.6,5400.0,16.3711,16.3711,16.3631,16.3711,5400.0
2006-12-18 12:50:00,20.6,20.6,20.6,20.6,11400.0,16.3711,16.3711,16.3711,16.3711,11400.0
2006-12-18 12:55:00,20.6,20.6,20.6,20.6,10800.0,16.3711,16.3711,16.3711,16.3711,10800.0
2006-12-18 13:00:00,20.59,20.6,20.59,20.6,13400.0,16.3631,16.3711,16.3631,16.3711,13400.0
2006-12-18 13:05:00,20.59,20.59,20.58,20.58,15800.0,16.3631,16.3631,16.3552,16.3552,15800.0
2006-12-18 13:10:00,20.58,20.59,20.58,20.59,13600.0,16.3552,16.3631,16.3552,16.3631,13600.0
2006-12-18 13:15:00,20.59,20.61,20.59,20.61,9000.0,16.3631,16.379,16.3631,16.379,9000.0
2006-12-18 13:20:00,20.61,20.61,20.6,20.61,12800.0,16.379,16.379,16.3711,16.379,12800.0
2006-12-18 13:25:00,20.61,20.61,20.6,20.61,11800.0,16.379,16.379,16.3711,16.379,11800.0
2006-12-18 13:30:00,20.61,20.61,20.59,20.59,6600.0,16.379,16.379,16.3631,16.3631,6600.0
2006-12-18 13:35:00,20.6,20.6,20.58,20.6,12200.0,16.3711,16.3711,16.3552,16.3711,12200.0
2006-12-18 13:40:00,20.6,20.61,20.59,20.59,18200.0,16.3711,16.379,16.3631,16.3631,18200.0
2006-12-18 13:45:00,20.6,20.61,20.6,20.61,7800.0,16.3711,16.379,16.3711,16.379,7800.0
2006-12-18 13:50:00,20.61,20.63,20.61,20.62,2600.0,16.379,16.3949,16.379,16.387,2600.0
2006-12-18 13:55:00,20.62,20.63,20.61,20.61,5800.0,16.387,16.3949,16.379,16.379,5800.0
2006-12-18 14:00:00,20.61,20.61,20.61,20.61,3200.0,16.379,16.379,16.379,16.379,3200.0
2006-12-18 14:05:00,20.61,20.62,20.61,20.61,4400.0,16.379,16.387,16.379,16.379,4400.0
2006-12-18 14:10:00,20.61,20.61,20.6,20.6,25600.0,16.379,16.379,16.3711,16.3711,25600.0
2006-12-18 14:15:00,20.6,20.6,20.56,20.56,10200.0,16.3711,16.3711,16.3393,16.3393,10200.0
2006-12-18 14:20:00,20.57,20.58,20.57,20.58,5200.0,16.3473,16.3552,16.3473,16.3552,5200.0
2006-12-18 14:25:00,20.58,20.58,20.57,20.58,7800.0,16.3552,16.3552,16.3473,16.3552,7800.0
2006-12-18 14:30:00,20.58,20.58,20.54,20.54,10200.0,16.3552,16.3552,16.3234,16.3234,10200.0
2006-12-18 14:35:00,20.55,20.55,20.52,20.53,38800.0,16.3314,16.3314,16.3075,16.3155,38800.0
2006-12-18 14:40:00,20.53,20.55,20.52,20.52,25800.0,16.3155,16.3314,16.3075,16.3075,25800.0
2006-12-18 14:45:00,20.51,20.52,20.49,20.51,30600.0,16.2996,16.3075,16.2837,16.2996,30600.0
2006-12-18 14:50:00,20.52,20.55,20.52,20.52,21600.0,16.3075,16.3314,16.3075,16.3075,21600.0
2006-12-18 14:55:00,20.52,20.54,20.52,20.54,9600.0,16.3075,16.3234,16.3075,16.3234,9600.0
2006-12-18 15:00:00,20.54,20.54,20.52,20.53,7200.0,16.3234,16.3234,16.3075,16.3155,7200.0
2006-12-18 15:05:00,20.53,20.54,20.53,20.54,12200.0,16.3155,16.3234,16.3155,16.3234,12200.0
2006-12-18 15:10:00,20.55,20.58,20.54,20.58,19200.0,16.3314,16.3552,16.3234,16.3552,19200.0
2006-12-18 15:15:00,20.57,20.59,20.57,20.58,23200.0,16.3473,16.3631,16.3473,16.3552,23200.0
2006-12-18 15:20:00,20.58,20.59,20.56,20.59,21800.0,16.3552,16.3631,16.3393,16.3631,21800.0
2006-12-18 15:25:00,20.59,20.6,20.58,20.6,8400.0,16.3631,16.3711,16.3552,16.3711,8400.0
2006-12-18 15:30:00,20.6,20.63,20.59,20.61,31600.0,16.3711,16.3949,16.3631,16.379,31600.0
2006-12-18 15:35:00,20.61,20.61,20.58,20.6,34200.0,16.379,16.379,16.3552,16.3711,34200.0
2006-12-18 15:40:00,20.61,20.65,20.61,20.64,48200.0,16.379,16.4108,16.379,16.4029,48200.0
2006-12-18 15:45:00,20.64,20.64,20.6,20.6,45600.0,16.4029,16.4029,16.3711,16.3711,45600.0
2006-12-18 15:50:00,20.6,20.6,20.58,20.59,33000.0,16.3711,16.3711,16.3552,16.3631,33000.0
2006-12-18 15:55:00,20.59,20.63,20.59,20.61,46000.0,16.3631,16.3949,16.3631,16.379,46000.0
2006-12-19 09:30:00,20.75,20.84,20.7,20.78,75800.0,16.4903,16.5618,16.4506,16.5141,75800.0
2006-12-19 09:35:00,20.81,20.81,20.75,20.81,20200.0,16.538,16.538,16.4903,16.538,20200.0
2006-12-19 09:40:00,20.81,20.82,20.78,20.79,34200.0,16.538,16.5459,16.5141,16.5221,34200.0
2006-12-19 09:45:00,20.8,20.83,20.8,20.83,27800.0,16.53,16.5539,16.53,16.5539,27800.0
2006-12-19 09:50:00,20.83,20.83,20.8,20.82,39800.0,16.5539,16.5539,16.53,16.5459,39800.0
2006-12-19 09:55:00,20.82,20.82,20.79,20.79,23400.0,16.5459,16.5459,16.5221,16.5221,23400.0
2006-12-19 10:00:00,20.79,20.79,20.77,20.78,13400.0,16.5221,16.5221,16.5062,16.5141,13400.0
2006-12-19 10:05:00,20.78,20.83,20.78,20.83,22400.0,16.5141,16.5539,16.5141,16.5539,22400.0
2006-12-19 10:10:00,20.83,20.84,20.79,20.79,151600.0,16.5539,16.5618,16.5221,16.5221,151600.0
2006-12-19 10:15:00,20.79,20.82,20.76,20.82,42000.0,16.5221,16.5459,16.4982,16.5459,42000.0
2006-12-19 10:20:00,20.82,20.82,20.75,20.78,10000.0,16.5459,16.5459,16.4903,16.5141,10000.0
2006-12-19 10:25:00,20.78,20.84,20.78,20.8,59800.0,16.5141,16.5618,16.5141,16.53,59800.0
2006-12-19 10:30:00,20.79,20.83,20.79,20.81,11600.0,16.5221,16.5539,16.5221,16.538,11600.0
2006-12-19 10:35:00,20.82,20.84,20.82,20.83,12200.0,16.5459,16.5618,16.5459,16.5539,12200.0
2006-12-19 10:40:00,20.83,20.84,20.82,20.84,28800.0,16.5539,16.5618,16.5459,16.5618,28800.0
2006-12-19 10:45:00,20.84,20.84,20.82,20.82,11000.0,16.5618,16.5618,16.5459,16.5459,11000.0
2006-12-19 10:50:00,20.83,20.86,20.83,20.85,19400.0,16.5539,16.5777,16.5539,16.5698,19400.0
2006-12-19 10:55:00,20.86,20.86,20.85,20.86,12200.0,16.5777,16.5777,16.5698,16.5777,12200.0
2006-12-19 11:00:00,20.86,20.86,20.84,20.86,21400.0,16.5777,16.5777,16.5618,16.5777,21400.0
2006-12-19 11:05:00,20.86,20.89,20.85,20.86,36000.0,16.5777,16.6016,16.5698,16.5777,36000.0
2006-12-19 11:10:00,20.86,20.86,20.83,20.83,8400.0,16.5777,16.5777,16.5539,16.5539,8400.0
2006-12-19 11:15:00,20.83,20.84,20.78,20.78,8200.0,16.5539,16.5618,16.5141,16.5141,8200.0
2006-12-19 11:20:00,20.77,20.77,20.73,20.73,15600.0,16.5062,16.5062,16.4744,16.4744,15600.0
2006-12-19 11:25:00,20.73,20.74,20.68,20.69,27600.0,16.4744,16.4824,16.4347,16.4426,27600.0
2006-12-19 11:30:00,20.68,20.7,20.66,20.67,22400.0,16.4347,16.4506,16.4188,16.4267,22400.0
2006-12-19 11:35:00,20.67,20.7,20.67,20.7,39200.0,16.4267,16.4506,16.4267,16.4506,39200.0
2006-12-19 11:40:00,20.71,20.75,20.7,20.74,50800.0,16.4585,16.4903,16.4506,16.4824,50800.0
2006-12-19 11:45:00,20.74,20.75,20.71,20.73,11400.0,16.4824,16.4903,16.4585,16.4744,11400.0
2006-12-19 11:50:00,20.73,20.73,20.7,20.7,12800.0,16.4744,16.4744,16.4506,16.4506,12800.0
2006-12-19 11:55:00,20.71,20.71,20.68,20.71,24200.0,16.4585,16.4585,16.4347,16.4585,24200.0
2006-12-19 12:00:00,20.71,20.73,20.7,20.72,11000.0,16.4585,16.4744,16.4506,16.4665,11000.0
2006-12-19 12:05:00,20.73,20.76,20.73,20.76,51400.0,16.4744,16.4982,16.4744,16.4982,51400.0
2006-12-19 12:10:00,20.75,20.76,20.75,20.75,118600.0,16.4903,16.4982,16.4903,16.4903,118600.0
2006-12-19 12:15:00,20.75,20.75,20.75,20.75,133600.0,16.4903,16.4903,16.4903,16.4903,133600.0
2006-12-19 12:20:00,20.75,20.75,20.74,20.74,4200.0,16.4903,16.4903,16.4824,16.4824,4200.0
2006-12-19 12:25:00,20.75,20.75,20.74,20.75,7800.0,16.4903,16.4903,16.4824,16.4903,7800.0
2006-12-19 12:30:00,20.74,20.77,20.74,20.76,12000.0,16.4824,16.5062,16.4824,16.4982,12000.0
2006-12-19 12:35:00,20.77,20.77,20.75,20.75,21000.0,16.5062,16.5062,16.4903,16.4903,21000.0
2006-12-19 12:40:00,20.74,20.75,20.73,20.73,12000.0,16.4824,16.4903,16.4744,16.4744,12000.0
2006-12-19 12:45:00,20.73,20.73,20.71,20.71,7200.0,16.4744,16.4744,16.4585,16.4585,7200.0
2006-12-19 12:50:00,20.72,20.73,20.71,20.71,6400.0,16.4665,16.4744,16.4585,16.4585,6400.0
2006-12-19 12:55:00,20.71,20.71,20.7,20.71,8400.0,16.4585,16.4585,16.4506,16.4585,8400.0
2006-12-19 13:00:00,20.71,20.72,20.71,20.72,6600.0,16.4585,16.4665,16.4585,16.4665,6600.0
2006-12-19 13:05:00,20.71,20.72,20.71,20.71,5000.0,16.4585,16.4665,16.4585,16.4585,5000.0
2006-12-19 13:10:00,20.71,20.72,20.71,20.71,11000.0,16.4585,16.4665,16.4585,16.4585,11000.0
2006-12-19 13:15:00,20.72,20.72,20.7,20.7,11600.0,16.4665,16.4665,16.4506,16.4506,11600.0
2006-12-19 13:20:00,20.7,20.7,20.69,20.69,9600.0,16.4506,16.4506,16.4426,16.4426,9600.0
2006-12-19 13:25:00,20.69,20.7,20.68,20.68,5000.0,16.4426,16.4506,16.4347,16.4347,5000.0
2006-12-19 13:30:00,20.69,20.7,20.68,20.68,12200.0,16.4426,16.4506,16.4347,16.4347,12200.0
2006-12-19 13:35:00,20.68,20.69,20.68,20.69,4000.0,16.4347,16.4426,16.4347,16.4426,4000.0
2006-12-19 13:40:00,20.69,20.69,20.67,20.68,12400.0,16.4426,16.4426,16.4267,16.4347,12400.0
2006-12-19 13:45:00,20.68,20.68,20.68,20.68,22600.0,16.4347,16.4347,16.4347,16.4347,22600.0
2006-12-19 13:50:00,20.68,20.68,20.64,20.65,28400.0,16.4347,16.4347,16.4029,16.4108,28400.0
2006-12-19 13:55:00,20.65,20.66,20.65,20.66,11000.0,16.4108,16.4188,16.4108,16.4188,11000.0
2006-12-19 14:00:00,20.66,20.68,20.65,20.67,15400.0,16.4188,16.4347,16.4108,16.4267,15400.0
2006-12-19 14:05:00,20.68,20.73,20.67,20.7,16200.0,16.4347,16.4744,16.4267,16.4506,16200.0
2006-12-19 14:10:00,20.7,20.71,20.69,20.71,7600.0,16.4506,16.4585,16.4426,16.4585,7600.0
2006-12-19 14:15:00,20.7,20.71,20.68,20.68,11600.0,16.4506,16.4585,16.4347,16.4347,11600.0
2006-12-19 14:20:00,20.68,20.69,20.68,20.69,13600.0,16.4347,16.4426,16.4347,16.4426,13600.0
2006-12-19 14:25:00,20.68,20.7,20.66,20.66,29600.0,16.4347,16.4506,16.4188,16.4188,29600.0
2006-12-19 14:30:00,20.66,20.68,20.66,20.68,14800.0,16.4188,16.4347,16.4188,16.4347,14800.0
2006-12-19 14:35:00,20.68,20.68,20.68,20.68,8200.0,16.4347,16.4347,16.4347,16.4347,8200.0
2006-12-19 14:40:00,20.68,20.68,20.68,20.68,9000.0,16.4347,16.4347,16.4347,16.4347,9000.0
2006-12-19 14:45:00,20.68,20.7,20.68,20.69,13000.0,16.4347,16.4506,16.4347,16.4426,13000.0
2006-12-19 14:50:00,20.7,20.72,20.7,20.72,6400.0,16.4506,16.4665,16.4506,16.4665,6400.0
2006-12-19 14:55:00,20.71,20.72,20.7,20.71,7800.0,16.4585,16.4665,16.4506,16.4585,7800.0
2006-12-19 15:00:00,20.71,20.71,20.69,20.7,19200.0,16.4585,16.4585,16.4426,16.4506,19200.0
2006-12-19 15:05:00,20.7,20.72,20.69,20.71,16600.0,16.4506,16.4665,16.4426,16.4585,16600.0
2006-12-19 15:10:00,20.72,20.73,20.72,20.72,15400.0,16.4665,16.4744,16.4665,16.4665,15400.0
2006-12-19 15:15:00,20.72,20.72,20.71,20.72,13600.0,16.4665,16.4665,16.4585,16.4665,13600.0
2006-12-19 15:20:00,20.71,20.73,20.71,20.73,6400.0,16.4585,16.4744,16.4585,16.4744,6400.0
2006-12-19 15:25:00,20.72,20.74,20.72,20.73,12000.0,16.4665,16.4824,16.4665,16.4744,12000.0
2006-12-19 15:30:00,20.74,20.75,20.73,20.75,17800.0,16.4824,16.4903,16.4744,16.4903,17800.0
2006-12-19 15:35:00,20.75,20.76,20.74,20.75,23000.0,16.4903,16.4982,16.4824,16.4903,23000.0
2006-12-19 15:40:00,20.75,20.78,20.75,20.75,38600.0,16.4903,16.5141,16.4903,16.4903,38600.0
2006-12-19 15:45:00,20.75,20.76,20.75,20.75,20200.0,16.4903,16.4982,16.4903,16.4903,20200.0
2006-12-19 15:50:00,20.75,20.75,20.74,20.75,19200.0,16.4903,16.4903,16.4824,16.4903,19200.0
2006-12-19 15:55:00,20.75,20.75,20.74,20.74,46200.0,16.4903,16.4903,16.4824,16.4824,46200.0
2006-12-20 09:30:00,20.71,20.71,20.68,20.68,37200.0,16.4585,16.4585,16.4347,16.4347,37200.0
2006-12-20 09:35:00,20.71,20.77,20.7,20.7,10600.0,16.4585,16.5062,16.4506,16.4506,10600.0
2006-12-20 09:40:00,20.68,20.75,20.65,20.72,11600.0,16.4347,16.4903,16.4108,16.4665,11600.0
2006-12-20 09:45:00,20.71,20.72,20.69,20.71,12800.0,16.4585,16.4665,16.4426,16.4585,12800.0
2006-12-20 09:50:00,20.72,20.72,20.68,20.7,11400.0,16.4665,16.4665,16.4347,16.4506,11400.0
2006-12-20 09:55:00,20.69,20.75,20.69,20.72,14400.0,16.4426,16.4903,16.4426,16.4665,14400.0
2006-12-20 10:00:00,20.73,20.74,20.7,20.71,11600.0,16.4744,16.4824,16.4506,16.4585,11600.0
2006-12-20 10:05:00,20.68,20.71,20.66,20.69,14000.0,16.4347,16.4585,16.4188,16.4426,14000.0
2006-12-20 10:10:00,20.69,20.69,20.67,20.67,8200.0,16.4426,16.4426,16.4267,16.4267,8200.0
2006-12-20 10:15:00,20.67,20.7,20.67,20.7,12400.0,16.4267,16.4506,16.4267,16.4506,12400.0
2006-12-20 10:20:00,20.69,20.7,20.67,20.69,18400.0,16.4426,16.4506,16.4267,16.4426,18400.0
2006-12-20 10:25:00,20.68,20.71,20.68,20.71,12600.0,16.4347,16.4585,16.4347,16.4585,12600.0
2006-12-20 10:30:00,20.71,20.71,20.68,20.69,7800.0,16.4585,16.4585,16.4347,16.4426,7800.0
2006-12-20 10:35:00,20.7,20.72,20.7,20.71,24800.0,16.4506,16.4665,16.4506,16.4585,24800.0
2006-12-20 10:40:00,20.71,20.73,20.7,20.72,16200.0,16.4585,16.4744,16.4506,16.4665,16200.0
2006-12-20 10:45:00,20.72,20.75,20.72,20.74,29000.0,16.4665,16.4903,16.4665,16.4824,29000.0
2006-12-20 10:50:00,20.74,20.74,20.71,20.73,12800.0,16.4824,16.4824,16.4585,16.4744,12800.0
2006-12-20 10:55:00,20.74,20.75,20.72,20.72,35400.0,16.4824,16.4903,16.4665,16.4665,35400.0
2006-12-20 11:00:00,20.72,20.72,20.7,20.7,25800.0,16.4665,16.4665,16.4506,16.4506,25800.0
2006-12-20 11:05:00,20.7,20.71,20.66,20.67,49600.0,16.4506,16.4585,16.4188,16.4267,49600.0
2006-12-20 11:10:00,20.67,20.67,20.66,20.66,43000.0,16.4267,16.4267,16.4188,16.4188,43000.0
2006-12-20 11:15:00,20.66,20.67,20.66,20.66,29400.0,16.4188,16.4267,16.4188,16.4188,29400.0
2006-12-20 11:20:00,20.66,20.66,20.61,20.61,34400.0,16.4188,16.4188,16.379,16.379,34400.0
2006-12-20 11:25:00,20.61,20.62,20.61,20.61,38200.0,16.379,16.387,16.379,16.379,38200.0
2006-12-20 11:30:00,20.61,20.62,20.61,20.61,18800.0,16.379,16.387,16.379,16.379,18800.0
2006-12-20 11:35:00,20.61,20.61,20.59,20.59,14800.0,16.379,16.379,16.3631,16.3631,14800.0
2006-12-20 11:40:00,20.59,20.6,20.59,20.59,12200.0,16.3631,16.3711,16.3631,16.3631,12200.0
2006-12-20 11:45:00,20.59,20.59,20.58,20.58,21000.0,16.3631,16.3631,16.3552,16.3552,21000.0
2006-12-20 11:50:00,20.59,20.59,20.58,20.59,16800.0,16.3631,16.3631,16.3552,16.3631,16800.0
2006-12-20 11:55:00,20.58,20.59,20.58,20.58,12600.0,16.3552,16.3631,16.3552,16.3552,12600.0
2006-12-20 12:00:00,20.58,20.59,20.57,20.57,15000.0,16.3552,16.3631,16.3473,16.3473,15000.0
2006-12-20 12:05:00,20.58,20.59,20.57,20.59,13200.0,16.3552,16.3631,16.3473,16.3631,13200.0
2006-12-20 12:10:00,20.59,20.59,20.58,20.59,4800.0,16.3631,16.3631,16.3552,16.3631,4800.0
2006-12-20 12:15:00,20.59,20.6,20.58,20.59,9600.0,16.3631,16.3711,16.3552,16.3631,9600.0
2006-12-20 12:20:00,20.6,20.6,20.59,20.59,7200.0,16.3711,16.3711,16.3631,16.3631,7200.0
2006-12-20 12:25:00,20.59,20.6,20.58,20.58,6000.0,16.3631,16.3711,16.3552,16.3552,6000.0
2006-12-20 12:30:00,20.59,20.6,20.58,20.59,12400.0,16.3631,16.3711,16.3552,16.3631,12400.0
2006-12-20 12:35:00,20.59,20.59,20.58,20.58,5800.0,16.3631,16.3631,16.3552,16.3552,5800.0
2006-12-20 12:40:00,20.58,20.6,20.58,20.59,5600.0,16.3552,16.3711,16.3552,16.3631,5600.0
2006-12-20 12:45:00,20.59,20.6,20.59,20.6,3800.0,16.3631,16.3711,16.3631,16.3711,3800.0
2006-12-20 12:50:00,20.6,20.6,20.57,20.57,21200.0,16.3711,16.3711,16.3473,16.3473,21200.0
2006-12-20 12:55:00,20.58,20.59,20.56,20.57,27000.0,16.3552,16.3631,16.3393,16.3473,27000.0
2006-12-20 13:00:00,20.57,20.6,20.57,20.59,27400.0,16.3473,16.3711,16.3473,16.3631,27400.0
2006-12-20 13:05:00,20.6,20.61,20.6,20.61,14400.0,16.3711,16.379,16.3711,16.379,14400.0
2006-12-20 13:10:00,20.61,20.61,20.59,20.6,17800.0,16.379,16.379,16.3631,16.3711,17800.0
2006-12-20 13:15:00,20.6,20.6,20.58,20.6,16800.0,16.3711,16.3711,16.3552,16.3711,16800.0
2006-12-20 13:20:00,20.59,20.6,20.59,20.59,12200.0,16.3631,16.3711,16.3631,16.3631,12200.0
2006-12-20 13:25:00,20.59,20.59,20.55,20.55,15400.0,16.3631,16.3631,16.3314,16.3314,15400.0
2006-12-20 13:30:00,20.55,20.56,20.53,20.55,21000.0,16.3314,16.3393,16.3155,16.3314,21000.0
2006-12-20 13:35:00,20.55,20.55,20.51,20.53,19600.0,16.3314,16.3314,16.2996,16.3155,19600.0
2006-12-20 13:40:00,20.52,20.54,20.52,20.53,9200.0,16.3075,16.3234,16.3075,16.3155,9200.0
2006-12-20 13:45:00,20.54,20.54,20.52,20.53,4400.0,16.3234,16.3234,16.3075,16.3155,4400.0
2006-12-20 13:50:00,20.54,20.55,20.53,20.54,12400.0,16.3234,16.3314,16.3155,16.3234,12400.0
2006-12-20 13:55:00,20.55,20.56,20.55,20.55,7600.0,16.3314,16.3393,16.3314,16.3314,7600.0
2006-12-20 14:00:00,20.55,20.57,20.54,20.57,6400.0,16.3314,16.3473,16.3234,16.3473,6400.0
2006-12-20 14:05:00,20.57,20.57,20.55,20.56,13000.0,16.3473,16.3473,16.3314,16.3393,13000.0
2006-12-20 14:10:00,20.55,20.57,20.55,20.57,6400.0,16.3314,16.3473,16.3314,16.3473,6400.0
2006-12-20 14:15:00,20.57,20.57,20.55,20.56,10400.0,16.3473,16.3473,16.3314,16.3393,10400.0
2006-12-20 14:20:00,20.56,20.57,20.55,20.57,14400.0,16.3393,16.3473,16.3314,16.3473,14400.0
2006-12-20 14:25:00,20.57,20.57,20.56,20.57,9200.0,16.3473,16.3473,16.3393,16.3473,9200.0
2006-12-20 14:30:00,20.57,20.58,20.54,20.54,13000.0,16.3473,16.3552,16.3234,16.3234,13000.0
2006-12-20 14:35:00,20.54,20.56,20.54,20.55,9400.0,16.3234,16.3393,16.3234,16.3314,9400.0
2006-12-20 14:40:00,20.55,20.55,20.54,20.54,11200.0,16.3314,16.3314,16.3234,16.3234,11200.0
2006-12-20 14:45:00,20.54,20.55,20.54,20.54,4400.0,16.3234,16.3314,16.3234,16.3234,4400.0
2006-12-20 14:50:00,20.53,20.54,20.53,20.53,8000.0,16.3155,16.3234,16.3155,16.3155,8000.0
2006-12-20 14:55:00,20.53,20.54,20.53,20.53,13000.0,16.3155,16.3234,16.3155,16.3155,13000.0
2006-12-20 15:00:00,20.53,20.55,20.52,20.53,10200.0,16.3155,16.3314,16.3075,16.3155,10200.0
2006-12-20 15:05:00,20.52,20.53,20.5,20.5,34000.0,16.3075,16.3155,16.2916,16.2916,34000.0
2006-12-20 15:10:00,20.5,20.52,20.5,20.51,28600.0,16.2916,16.3075,16.2916,16.2996,28600.0
2006-12-20 15:15:00,20.52,20.53,20.51,20.52,9600.0,16.3075,16.3155,16.2996,16.3075,9600.0
2006-12-20 15:20:00,20.51,20.53,20.5,20.5,21600.0,16.2996,16.3155,16.2916,16.2916,21600.0
2006-12-20 15:25:00,20.51,20.52,20.5,20.52,12000.0,16.2996,16.3075,16.2916,16.3075,12000.0
2006-12-20 15:30:00,20.52,20.54,20.51,20.54,10400.0,16.3075,16.3234,16.2996,16.3234,10400.0
2006-12-20 15:35:00,20.54,20.54,20.53,20.54,13400.0,16.3234,16.3234,16.3155,16.3234,13400.0
2006-12-20 15:40:00,20.54,20.55,20.52,20.55,39200.0,16.3234,16.3314,16.3075,16.3314,39200.0
2006-12-20 15:45:00,20.55,20.56,20.54,20.55,25800.0,16.3314,16.3393,16.3234,16.3314,25800.0
2006-12-20 15:50:00,20.56,20.56,20.54,20.54,57200.0,16.3393,16.3393,16.3234,16.3234,57200.0
2006-12-20 15:55:00,20.55,20.57,20.53,20.54,71000.0,16.3314,16.3473,16.3155,16.3234,71000.0
2006-12-21 09:30:00,20.47,20.47,20.46,20.46,21800.0,16.2678,16.2678,16.2598,16.2598,21800.0
2006-12-21 09:35:00,20.5,20.6,20.5,20.55,35000.0,16.2916,16.3711,16.2916,16.3314,35000.0
2006-12-21 09:40:00,20.58,20.6,20.55,20.6,13400.0,16.3552,16.3711,16.3314,16.3711,13400.0
2006-12-21 09:45:00,20.57,20.6,20.57,20.6,7800.0,16.3473,16.3711,16.3473,16.3711,7800.0
2006-12-21 09:50:00,20.6,20.63,20.6,20.62,12000.0,16.3711,16.3949,16.3711,16.387,12000.0
2006-12-21 09:55:00,20.63,20.64,20.6,20.6,16200.0,16.3949,16.4029,16.3711,16.3711,16200.0
2006-12-21 10:00:00,20.6,20.6,20.58,20.6,16400.0,16.3711,16.3711,16.3552,16.3711,16400.0
2006-12-21 10:05:00,20.59,20.61,20.59,20.6,14400.0,16.3631,16.379,16.3631,16.3711,14400.0
2006-12-21 10:10:00,20.6,20.63,20.6,20.62,9400.0,16.3711,16.3949,16.3711,16.387,9400.0
2006-12-21 10:15:00,20.63,20.64,20.61,20.62,10600.0,16.3949,16.4029,16.379,16.387,10600.0
2006-12-21 10:20:00,20.62,20.64,20.61,20.62,8800.0,16.387,16.4029,16.379,16.387,8800.0
2006-12-21 10:25:00,20.61,20.64,20.61,20.64,6000.0,16.379,16.4029,16.379,16.4029,6000.0
2006-12-21 10:30:00,20.64,20.65,20.61,20.61,18200.0,16.4029,16.4108,16.379,16.379,18200.0
2006-12-21 10:35:00,20.62,20.64,20.61,20.61,5200.0,16.387,16.4029,16.379,16.379,5200.0
2006-12-21 10:40:00,20.61,20.64,20.61,20.64,3800.0,16.379,16.4029,16.379,16.4029,3800.0
2006-12-21 10:45:00,20.64,20.64,20.63,20.63,6400.0,16.4029,16.4029,16.3949,16.3949,6400.0
2006-12-21 10:50:00,20.63,20.63,20.61,20.61,13600.0,16.3949,16.3949,16.379,16.379,13600.0
2006-12-21 10:55:00,20.62,20.62,20.6,20.61,13800.0,16.387,16.387,16.3711,16.379,13800.0
2006-12-21 11:00:00,20.6,20.62,20.6,20.61,10600.0,16.3711,16.387,16.3711,16.379,10600.0
2006-12-21 11:05:00,20.61,20.61,20.59,20.6,24200.0,16.379,16.379,16.3631,16.3711,24200.0
2006-12-21 11:10:00,20.61,20.61,20.61,20.61,4200.0,16.379,16.379,16.379,16.379,4200.0
2006-12-21 11:15:00,20.61,20.61,20.61,20.61,4800.0,16.379,16.379,16.379,16.379,4800.0
2006-12-21 11:20:00,20.61,20.61,20.59,20.6,14600.0,16.379,16.379,16.3631,16.3711,14600.0
2006-12-21 11:25:00,20.6,20.6,20.59,20.59,1200.0,16.3711,16.3711,16.3631,16.3631,1200.0
2006-12-21 11:30:00,20.59,20.6,20.58,20.58,6000.0,16.3631,16.3711,16.3552,16.3552,6000.0
2006-12-21 11:35:00,20.58,20.6,20.58,20.6,4600.0,16.3552,16.3711,16.3552,16.3711,4600.0
2006-12-21 11:40:00,20.6,20.6,20.59,20.59,9000.0,16.3711,16.3711,16.3631,16.3631,9000.0
2006-12-21 11:45:00,20.59,20.6,20.58,20.59,11800.0,16.3631,16.3711,16.3552,16.3631,11800.0
2006-12-21 11:50:00,20.59,20.6,20.59,20.6,5000.0,16.3631,16.3711,16.3631,16.3711,5000.0
2006-12-21 11:55:00,20.6,20.6,20.57,20.58,14600.0,16.3711,16.3711,16.3473,16.3552,14600.0
2006-12-21 12:00:00,20.58,20.58,20.55,20.56,9600.0,16.3552,16.3552,16.3314,16.3393,9600.0
2006-12-21 12:05:00,20.56,20.57,20.56,20.56,1200.0,16.3393,16.3473,16.3393,16.3393,1200.0
2006-12-21 12:10:00,20.57,20.58,20.56,20.57,4200.0,16.3473,16.3552,16.3393,16.3473,4200.0
2006-12-21 12:15:00,20.56,20.56,20.5,20.5,34000.0,16.3393,16.3393,16.2916,16.2916,34000.0
2006-12-21 12:20:00,20.5,20.53,20.5,20.53,5200.0,16.2916,16.3155,16.2916,16.3155,5200.0
2006-12-21 12:25:00,20.53,20.55,20.53,20.55,7600.0,16.3155,16.3314,16.3155,16.3314,7600.0
2006-12-21 12:30:00,20.54,20.55,20.54,20.55,7000.0,16.3234,16.3314,16.3234,16.3314,7000.0
2006-12-21 12:35:00,20.55,20.55,20.52,20.53,10200.0,16.3314,16.3314,16.3075,16.3155,10200.0
2006-12-21 12:40:00,20.54,20.54,20.53,20.54,7200.0,16.3234,16.3234,16.3155,16.3234,7200.0
2006-12-21 12:45:00,20.55,20.55,20.5,20.5,20600.0,16.3314,16.3314,16.2916,16.2916,20600.0
2006-12-21 12:50:00,20.52,20.55,20.52,20.55,9200.0,16.3075,16.3314,16.3075,16.3314,9200.0
2006-12-21 12:55:00,20.55,20.56,20.55,20.55,10000.0,16.3314,16.3393,16.3314,16.3314,10000.0
2006-12-21 13:00:00,20.55,20.56,20.54,20.54,8800.0,16.3314,16.3393,16.3234,16.3234,8800.0
2006-12-21 13:05:00,20.54,20.54,20.53,20.54,12000.0,16.3234,16.3234,16.3155,16.3234,12000.0
2006-12-21 13:10:00,20.54,20.55,20.54,20.55,4200.0,16.3234,16.3314,16.3234,16.3314,4200.0
2006-12-21 13:15:00,20.55,20.56,20.52,20.53,7000.0,16.3314,16.3393,16.3075,16.3155,7000.0
2006-12-21 13:20:00,20.52,20.54,20.52,20.54,4400.0,16.3075,16.3234,16.3075,16.3234,4400.0
2006-12-21 13:25:00,20.54,20.54,20.53,20.54,4600.0,16.3234,16.3234,16.3155,16.3234,4600.0
2006-12-21 13:30:00,20.54,20.56,20.54,20.55,5000.0,16.3234,16.3393,16.3234,16.3314,5000.0
2006-12-21 13:35:00,20.56,20.56,20.54,20.55,9200.0,16.3393,16.3393,16.3234,16.3314,9200.0
2006-12-21 13:40:00,20.55,20.55,20.54,20.54,5200.0,16.3314,16.3314,16.3234,16.3234,5200.0
2006-12-21 13:45:00,20.54,20.55,20.54,20.54,1400.0,16.3234,16.3314,16.3234,16.3234,1400.0
2006-12-21 13:50:00,20.54,20.56,20.53,20.53,6200.0,16.3234,16.3393,16.3155,16.3155,6200.0
2006-12-21 13:55:00,20.53,20.54,20.51,20.52,6600.0,16.3155,16.3234,16.2996,16.3075,6600.0
2006-12-21 14:00:00,20.52,20.52,20.5,20.52,2600.0,16.3075,16.3075,16.2916,16.3075,2600.0
2006-12-21 14:05:00,20.53,20.53,20.52,20.53,7200.0,16.3155,16.3155,16.3075,16.3155,7200.0
2006-12-21 14:10:00,20.54,20.56,20.53,20.54,6200.0,16.3234,16.3393,16.3155,16.3234,6200.0
2006-12-21 14:15:00,20.54,20.54,20.52,20.54,4800.0,16.3234,16.3234,16.3075,16.3234,4800.0
2006-12-21 14:20:00,20.53,20.56,20.53,20.56,8000.0,16.3155,16.3393,16.3155,16.3393,8000.0
2006-12-21 14:25:00,20.56,20.57,20.55,20.55,5600.0,16.3393,16.3473,16.3314,16.3314,5600.0
2006-12-21 14:30:00,20.56,20.56,20.53,20.53,26000.0,16.3393,16.3393,16.3155,16.3155,26000.0
2006-12-21 14:35:00,20.53,20.56,20.53,20.55,13000.0,16.3155,16.3393,16.3155,16.3314,13000.0
2006-12-21 14:40:00,20.55,20.56,20.55,20.55,4600.0,16.3314,16.3393,16.3314,16.3314,4600.0
2006-12-21 14:45:00,20.56,20.56,20.54,20.55,11200.0,16.3393,16.3393,16.3234,16.3314,11200.0
2006-12-21 14:50:00,20.55,20.56,20.53,20.55,15600.0,16.3314,16.3393,16.3155,16.3314,15600.0
2006-12-21 14:55:00,20.56,20.57,20.55,20.57,14800.0,16.3393,16.3473,16.3314,16.3473,14800.0
2006-12-21 15:00:00,20.57,20.58,20.56,20.57,12800.0,16.3473,16.3552,16.3393,16.3473,12800.0
2006-12-21 15:05:00,20.57,20.57,20.55,20.55,7600.0,16.3473,16.3473,16.3314,16.3314,7600.0
2006-12-21 15:10:00,20.56,20.57,20.55,20.57,11400.0,16.3393,16.3473,16.3314,16.3473,11400.0
2006-12-21 15:15:00,20.57,20.58,20.57,20.58,26200.0,16.3473,16.3552,16.3473,16.3552,26200.0
2006-12-21 15:20:00,20.58,20.59,20.57,20.57,31000.0,16.3552,16.3631,16.3473,16.3473,31000.0
2006-12-21 15:25:00,20.57,20.6,20.57,20.6,72400.0,16.3473,16.3711,16.3473,16.3711,72400.0
2006-12-21 15:30:00,20.6,20.6,20.59,20.6,27200.0,16.3711,16.3711,16.3631,16.3711,27200.0
2006-12-21 15:35:00,20.6,20.61,20.6,20.61,27600.0,16.3711,16.379,16.3711,16.379,27600.0
2006-12-21 15:40:00,20.61,20.61,20.58,20.59,12800.0,16.379,16.379,16.3552,16.3631,12800.0
2006-12-21 15:45:00,20.59,20.59,20.57,20.57,30800.0,16.3631,16.3631,16.3473,16.3473,30800.0
2006-12-21 15:50:00,20.57,20.59,20.57,20.59,24600.0,16.3473,16.3631,16.3473,16.3631,24600.0
2006-12-21 15:55:00,20.59,20.59,20.57,20.59,22600.0,16.3631,16.3631,16.3473,16.3631,22600.0
2006-12-22 09:30:00,20.58,20.6,20.56,20.56,19600.0,16.3552,16.3711,16.3393,16.3393,19600.0
2006-12-22 09:35:00,20.56,20.6,20.56,20.58,9200.0,16.3393,16.3711,16.3393,16.3552,9200.0
2006-12-22 09:40:00,20.57,20.58,20.53,20.57,12000.0,16.3473,16.3552,16.3155,16.3473,12000.0
2006-12-22 09:45:00,20.57,20.58,20.56,20.56,5400.0,16.3473,16.3552,16.3393,16.3393,5400.0
2006-12-22 09:50:00,20.58,20.6,20.57,20.6,16000.0,16.3552,16.3711,16.3473,16.3711,16000.0
2006-12-22 09:55:00,20.6,20.6,20.59,20.59,12000.0,16.3711,16.3711,16.3631,16.3631,12000.0
2006-12-22 10:00:00,20.6,20.6,20.59,20.59,9200.0,16.3711,16.3711,16.3631,16.3631,9200.0
2006-12-22 10:05:00,20.59,20.6,20.59,20.6,6200.0,16.3631,16.3711,16.3631,16.3711,6200.0
2006-12-22 10:10:00,20.59,20.6,20.59,20.59,2600.0,16.3631,16.3711,16.3631,16.3631,2600.0
2006-12-22 10:15:00,20.59,20.6,20.58,20.6,7000.0,16.3631,16.3711,16.3552,16.3711,7000.0
2006-12-22 10:20:00,20.6,20.61,20.59,20.59,6800.0,16.3711,16.379,16.3631,16.3631,6800.0
2006-12-22 10:25:00,20.59,20.6,20.57,20.6,13000.0,16.3631,16.3711,16.3473,16.3711,13000.0
2006-12-22 10:30:00,20.59,20.59,20.58,20.59,2600.0,16.3631,16.3631,16.3552,16.3631,2600.0
2006-12-22 10:35:00,20.58,20.59,20.57,20.58,2600.0,16.3552,16.3631,16.3473,16.3552,2600.0
2006-12-22 10:40:00,20.57,20.57,20.56,20.56,2800.0,16.3473,16.3473,16.3393,16.3393,2800.0
2006-12-22 10:45:00,20.55,20.56,20.54,20.55,5200.0,16.3314,16.3393,16.3234,16.3314,5200.0
2006-12-22 10:50:00,20.55,20.55,20.55,20.55,11600.0,16.3314,16.3314,16.3314,16.3314,11600.0
2006-12-22 10:55:00,20.54,20.54,20.53,20.54,5600.0,16.3234,16.3234,16.3155,16.3234,5600.0
2006-12-22 11:00:00,20.53,20.55,20.53,20.55,5400.0,16.3155,16.3314,16.3155,16.3314,5400.0
2006-12-22 11:05:00,20.54,20.55,20.53,20.55,9400.0,16.3234,16.3314,16.3155,16.3314,9400.0
2006-12-22 11:10:00,20.55,20.55,20.54,20.55,6200.0,16.3314,16.3314,16.3234,16.3314,6200.0
2006-12-22 11:15:00,20.54,20.54,20.5,20.5,10200.0,16.3234,16.3234,16.2916,16.2916,10200.0
2006-12-22 11:20:00,20.5,20.5,20.5,20.5,7000.0,16.2916,16.2916,16.2916,16.2916,7000.0
2006-12-22 11:25:00,20.5,20.51,20.49,20.5,6600.0,16.2916,16.2996,16.2837,16.2916,6600.0
2006-12-22 11:30:00,20.5,20.5,20.49,20.5,3800.0,16.2916,16.2916,16.2837,16.2916,3800.0
2006-12-22 11:35:00,20.5,20.5,20.49,20.49,3200.0,16.2916,16.2916,16.2837,16.2837,3200.0
2006-12-22 11:40:00,20.49,20.49,20.47,20.47,18600.0,16.2837,16.2837,16.2678,16.2678,18600.0
2006-12-22 11:45:00,20.47,20.47,20.45,20.45,8400.0,16.2678,16.2678,16.2519,16.2519,8400.0
2006-12-22 11:50:00,20.46,20.46,20.46,20.46,1800.0,16.2598,16.2598,16.2598,16.2598,1800.0
2006-12-22 11:55:00,20.46,20.46,20.45,20.46,6600.0,16.2598,16.2598,16.2519,16.2598,6600.0
2006-12-22 12:00:00,20.45,20.45,20.42,20.43,67800.0,16.2519,16.2519,16.228,16.236,67800.0
2006-12-22 12:05:00,20.43,20.43,20.42,20.42,15600.0,16.236,16.236,16.228,16.228,15600.0
2006-12-22 12:10:00,20.42,20.43,20.4,20.42,43600.0,16.228,16.236,16.2122,16.228,43600.0
2006-12-22 12:15:00,20.42,20.42,20.41,20.42,3200.0,16.228,16.228,16.2201,16.228,3200.0
2006-12-22 12:20:00,20.42,20.42,20.4,20.41,6800.0,16.228,16.228,16.2122,16.2201,6800.0
2006-12-22 12:25:00,20.41,20.41,20.4,20.41,9800.0,16.2201,16.2201,16.2122,16.2201,9800.0
2006-12-22 12:30:00,20.41,20.42,20.41,20.41,3600.0,16.2201,16.228,16.2201,16.2201,3600.0
2006-12-22 12:35:00,20.41,20.41,20.4,20.41,8200.0,16.2201,16.2201,16.2122,16.2201,8200.0
2006-12-22 12:40:00,20.4,20.41,20.4,20.41,8200.0,16.2122,16.2201,16.2122,16.2201,8200.0
2006-12-22 12:45:00,20.4,20.41,20.4,20.41,7400.0,16.2122,16.2201,16.2122,16.2201,7400.0
2006-12-22 12:50:00,20.4,20.43,20.4,20.4,15600.0,16.2122,16.236,16.2122,16.2122,15600.0
2006-12-22 12:55:00,20.42,20.42,20.4,20.41,2800.0,16.228,16.228,16.2122,16.2201,2800.0
2006-12-22 13:00:00,20.41,20.41,20.4,20.4,4200.0,16.2201,16.2201,16.2122,16.2122,4200.0
2006-12-22 13:05:00,20.41,20.43,20.4,20.43,19000.0,16.2201,16.236,16.2122,16.236,19000.0
2006-12-22 13:10:00,20.42,20.44,20.42,20.44,5800.0,16.228,16.2439,16.228,16.2439,5800.0
2006-12-22 13:15:00,20.45,20.46,20.45,20.45,5000.0,16.2519,16.2598,16.2519,16.2519,5000.0
2006-12-22 13:20:00,20.45,20.45,20.44,20.44,5000.0,16.2519,16.2519,16.2439,16.2439,5000.0
2006-12-22 13:25:00,20.46,20.46,20.44,20.45,4600.0,16.2598,16.2598,16.2439,16.2519,4600.0
2006-12-22 13:30:00,20.45,20.45,20.44,20.44,4400.0,16.2519,16.2519,16.2439,16.2439,4400.0
2006-12-22 13:35:00,20.45,20.45,20.44,20.45,4200.0,16.2519,16.2519,16.2439,16.2519,4200.0
2006-12-22 13:40:00,20.46,20.46,20.45,20.45,3200.0,16.2598,16.2598,16.2519,16.2519,3200.0
2006-12-22 13:45:00,20.45,20.45,20.43,20.45,1800.0,16.2519,16.2519,16.236,16.2519,1800.0
2006-12-22 13:50:00,20.45,20.48,20.45,20.48,12000.0,16.2519,16.2757,16.2519,16.2757,12000.0
2006-12-22 13:55:00,20.48,20.5,20.48,20.5,5800.0,16.2757,16.2916,16.2757,16.2916,5800.0
2006-12-22 14:00:00,20.5,20.52,20.5,20.5,7000.0,16.2916,16.3075,16.2916,16.2916,7000.0
2006-12-22 14:05:00,20.5,20.5,20.48,20.5,13400.0,16.2916,16.2916,16.2757,16.2916,13400.0
2006-12-22 14:10:00,20.5,20.53,20.5,20.53,19200.0,16.2916,16.3155,16.2916,16.3155,19200.0
2006-12-22 14:15:00,20.53,20.53,20.52,20.53,5800.0,16.3155,16.3155,16.3075,16.3155,5800.0
2006-12-22 14:20:00,20.53,20.54,20.52,20.53,5000.0,16.3155,16.3234,16.3075,16.3155,5000.0
2006-12-22 14:25:00,20.52,20.53,20.51,20.51,5600.0,16.3075,16.3155,16.2996,16.2996,5600.0
2006-12-22 14:30:00,20.5,20.53,20.5,20.53,19000.0,16.2916,16.3155,16.2916,16.3155,19000.0
2006-12-22 14:35:00,20.52,20.53,20.52,20.53,4400.0,16.3075,16.3155,16.3075,16.3155,4400.0
2006-12-22 14:40:00,20.52,20.55,20.52,20.55,21800.0,16.3075,16.3314,16.3075,16.3314,21800.0
2006-12-22 14:45:00,20.55,20.58,20.55,20.58,12600.0,16.3314,16.3552,16.3314,16.3552,12600.0
2006-12-22 14:50:00,20.57,20.6,20.57,20.6,17600.0,16.3473,16.3711,16.3473,16.3711,17600.0
2006-12-22 14:55:00,20.6,20.6,20.58,20.59,21800.0,16.3711,16.3711,16.3552,16.3631,21800.0
2006-12-22 15:00:00,20.59,20.6,20.59,20.59,7200.0,16.3631,16.3711,16.3631,16.3631,7200.0
2006-12-22 15:05:00,20.59,20.6,20.59,20.6,15600.0,16.3631,16.3711,16.3631,16.3711,15600.0
2006-12-22 15:10:00,20.6,20.61,20.59,20.61,3800.0,16.3711,16.379,16.3631,16.379,3800.0
2006-12-22 15:15:00,20.61,20.63,20.6,20.63,15400.0,16.379,16.3949,16.3711,16.3949,15400.0
2006-12-22 15:20:00,20.63,20.63,20.58,20.58,12600.0,16.3949,16.3949,16.3552,16.3552,12600.0
2006-12-22 15:25:00,20.58,20.61,20.58,20.6,14000.0,16.3552,16.379,16.3552,16.3711,14000.0
2006-12-22 15:30:00,20.6,20.6,20.58,20.59,6800.0,16.3711,16.3711,16.3552,16.3631,6800.0
2006-12-22 15:35:00,20.59,20.59,20.58,20.59,10800.0,16.3631,16.3631,16.3552,16.3631,10800.0
2006-12-22 15:40:00,20.59,20.59,20.58,20.59,11000.0,16.3631,16.3631,16.3552,16.3631,11000.0
2006-12-22 15:45:00,20.59,20.59,20.57,20.57,11400.0,16.3631,16.3631,16.3473,16.3473,11400.0
2006-12-22 15:50:00,20.57,20.59,20.57,20.58,27600.0,16.3473,16.3631,16.3473,16.3552,27600.0
2006-12-22 15:55:00,20.58,20.59,20.57,20.59,51400.0,16.3552,16.3631,16.3473,16.3631,51400.0
2006-12-26 09:30:00,20.59,20.6,20.55,20.6,10000.0,16.3631,16.3711,16.3314,16.3711,10000.0
2006-12-26 09:35:00,20.59,20.59,20.54,20.55,2600.0,16.3631,16.3631,16.3234,16.3314,2600.0
2006-12-26 09:40:00,20.54,20.55,20.53,20.53,5200.0,16.3234,16.3314,16.3155,16.3155,5200.0
2006-12-26 09:45:00,20.53,20.56,20.52,20.56,7800.0,16.3155,16.3393,16.3075,16.3393,7800.0
2006-12-26 09:50:00,20.56,20.58,20.55,20.57,9800.0,16.3393,16.3552,16.3314,16.3473,9800.0
2006-12-26 09:55:00,20.58,20.58,20.55,20.56,10600.0,16.3552,16.3552,16.3314,16.3393,10600.0
2006-12-26 10:00:00,20.56,20.57,20.54,20.55,4800.0,16.3393,16.3473,16.3234,16.3314,4800.0
2006-12-26 10:05:00,20.56,20.56,20.54,20.55,4800.0,16.3393,16.3393,16.3234,16.3314,4800.0
2006-12-26 10:10:00,20.54,20.55,20.53,20.54,7000.0,16.3234,16.3314,16.3155,16.3234,7000.0
2006-12-26 10:15:00,20.53,20.56,20.53,20.54,8000.0,16.3155,16.3393,16.3155,16.3234,8000.0
2006-12-26 10:20:00,20.55,20.55,20.5,20.52,6800.0,16.3314,16.3314,16.2916,16.3075,6800.0
2006-12-26 10:25:00,20.52,20.53,20.51,20.53,7000.0,16.3075,16.3155,16.2996,16.3155,7000.0
2006-12-26 10:30:00,20.53,20.53,20.5,20.5,4200.0,16.3155,16.3155,16.2916,16.2916,4200.0
2006-12-26 10:35:00,20.52,20.52,20.5,20.5,4400.0,16.3075,16.3075,16.2916,16.2916,4400.0
2006-12-26 10:40:00,20.51,20.52,20.5,20.52,6000.0,16.2996,16.3075,16.2916,16.3075,6000.0
2006-12-26 10:45:00,20.52,20.52,20.48,20.5,5000.0,16.3075,16.3075,16.2757,16.2916,5000.0
2006-12-26 10:50:00,20.5,20.52,20.5,20.52,11800.0,16.2916,16.3075,16.2916,16.3075,11800.0
2006-12-26 10:55:00,20.51,20.51,20.5,20.5,5400.0,16.2996,16.2996,16.2916,16.2916,5400.0
2006-12-26 11:00:00,20.5,20.5,20.49,20.49,8800.0,16.2916,16.2916,16.2837,16.2837,8800.0
2006-12-26 11:05:00,20.49,20.51,20.49,20.51,8400.0,16.2837,16.2996,16.2837,16.2996,8400.0
2006-12-26 11:10:00,20.51,20.52,20.5,20.5,7200.0,16.2996,16.3075,16.2916,16.2916,7200.0
2006-12-26 11:15:00,20.5,20.5,20.48,20.48,6400.0,16.2916,16.2916,16.2757,16.2757,6400.0
2006-12-26 11:20:00,20.48,20.49,20.48,20.49,6800.0,16.2757,16.2837,16.2757,16.2837,6800.0
2006-12-26 11:25:00,20.5,20.5,20.49,20.5,3800.0,16.2916,16.2916,16.2837,16.2916,3800.0
2006-12-26 11:30:00,20.5,20.52,20.5,20.52,4600.0,16.2916,16.3075,16.2916,16.3075,4600.0
2006-12-26 11:35:00,20.52,20.53,20.52,20.53,1400.0,16.3075,16.3155,16.3075,16.3155,1400.0
2006-12-26 11:40:00,20.53,20.53,20.52,20.53,3200.0,16.3155,16.3155,16.3075,16.3155,3200.0
2006-12-26 11:45:00,20.53,20.53,20.5,20.51,4000.0,16.3155,16.3155,16.2916,16.2996,4000.0
2006-12-26 11:50:00,20.51,20.53,20.5,20.52,7200.0,16.2996,16.3155,16.2916,16.3075,7200.0
2006-12-26 11:55:00,20.52,20.53,20.52,20.53,4400.0,16.3075,16.3155,16.3075,16.3155,4400.0
2006-12-26 12:00:00,20.53,20.53,20.52,20.52,2600.0,16.3155,16.3155,16.3075,16.3075,2600.0
2006-12-26 12:05:00,20.52,20.53,20.51,20.52,6800.0,16.3075,16.3155,16.2996,16.3075,6800.0
2006-12-26 12:10:00,20.53,20.53,20.5,20.5,5600.0,16.3155,16.3155,16.2916,16.2916,5600.0
2006-12-26 12:15:00,20.5,20.5,20.49,20.49,3600.0,16.2916,16.2916,16.2837,16.2837,3600.0
2006-12-26 12:20:00,20.49,20.5,20.48,20.48,3800.0,16.2837,16.2916,16.2757,16.2757,3800.0
2006-12-26 12:25:00,20.48,20.48,20.47,20.47,3000.0,16.2757,16.2757,16.2678,16.2678,3000.0
2006-12-26 12:30:00,20.46,20.48,20.46,20.48,6000.0,16.2598,16.2757,16.2598,16.2757,6000.0
2006-12-26 12:35:00,20.48,20.49,20.48,20.49,4400.0,16.2757,16.2837,16.2757,16.2837,4400.0
2006-12-26 12:40:00,20.49,20.49,20.49,20.49,1400.0,16.2837,16.2837,16.2837,16.2837,1400.0
2006-12-26 12:45:00,20.49,20.5,20.49,20.5,7800.0,16.2837,16.2916,16.2837,16.2916,7800.0
2006-12-26 12:50:00,20.5,20.51,20.5,20.5,4000.0,16.2916,16.2996,16.2916,16.2916,4000.0
2006-12-26 12:55:00,20.5,20.5,20.5,20.5,3800.0,16.2916,16.2916,16.2916,16.2916,3800.0
2006-12-26 13:00:00,20.5,20.5,20.5,20.5,1400.0,16.2916,16.2916,16.2916,16.2916,1400.0
2006-12-26 13:05:00,20.5,20.5,20.49,20.49,3600.0,16.2916,16.2916,16.2837,16.2837,3600.0
2006-12-26 13:10:00,20.5,20.51,20.5,20.5,5000.0,16.2916,16.2996,16.2916,16.2916,5000.0
2006-12-26 13:15:00,20.5,20.51,20.5,20.51,2200.0,16.2916,16.2996,16.2916,16.2996,2200.0
2006-12-26 13:20:00,20.51,20.52,20.5,20.5,4000.0,16.2996,16.3075,16.2916,16.2916,4000.0
2006-12-26 13:25:00,20.51,20.51,20.49,20.49,1600.0,16.2996,16.2996,16.2837,16.2837,1600.0
2006-12-26 13:30:00,20.5,20.5,20.49,20.5,6400.0,16.2916,16.2916,16.2837,16.2916,6400.0
2006-12-26 13:35:00,20.5,20.5,20.49,20.49,2400.0,16.2916,16.2916,16.2837,16.2837,2400.0
2006-12-26 13:40:00,20.49,20.49,20.49,20.49,3600.0,16.2837,16.2837,16.2837,16.2837,3600.0
2006-12-26 13:45:00,20.49,20.51,20.49,20.5,4600.0,16.2837,16.2996,16.2837,16.2916,4600.0
2006-12-26 13:50:00,20.5,20.5,20.49,20.49,3200.0,16.2916,16.2916,16.2837,16.2837,3200.0
2006-12-26 13:55:00,20.5,20.51,20.5,20.51,2600.0,16.2916,16.2996,16.2916,16.2996,2600.0
2006-12-26 14:00:00,20.51,20.51,20.5,20.5,3800.0,16.2996,16.2996,16.2916,16.2916,3800.0
2006-12-26 14:05:00,20.5,20.52,20.5,20.52,6000.0,16.2916,16.3075,16.2916,16.3075,6000.0
2006-12-26 14:10:00,20.51,20.51,20.5,20.51,3000.0,16.2996,16.2996,16.2916,16.2996,3000.0
2006-12-26 14:15:00,20.51,20.52,20.5,20.52,11200.0,16.2996,16.3075,16.2916,16.3075,11200.0
2006-12-26 14:20:00,20.52,20.53,20.51,20.53,21000.0,16.3075,16.3155,16.2996,16.3155,21000.0
2006-12-26 14:25:00,20.53,20.53,20.52,20.52,5600.0,16.3155,16.3155,16.3075,16.3075,5600.0
2006-12-26 14:30:00,20.52,20.53,20.52,20.53,4000.0,16.3075,16.3155,16.3075,16.3155,4000.0
2006-12-26 14:35:00,20.53,20.53,20.52,20.53,4600.0,16.3155,16.3155,16.3075,16.3155,4600.0
2006-12-26 14:40:00,20.53,20.53,20.52,20.53,8200.0,16.3155,16.3155,16.3075,16.3155,8200.0
2006-12-26 14:45:00,20.53,20.53,20.52,20.52,4800.0,16.3155,16.3155,16.3075,16.3075,4800.0
2006-12-26 14:50:00,20.53,20.54,20.52,20.52,7800.0,16.3155,16.3234,16.3075,16.3075,7800.0
2006-12-26 14:55:00,20.52,20.53,20.52,20.53,4000.0,16.3075,16.3155,16.3075,16.3155,4000.0
2006-12-26 15:00:00,20.52,20.55,20.52,20.55,8000.0,16.3075,16.3314,16.3075,16.3314,8000.0
2006-12-26 15:05:00,20.55,20.55,20.53,20.53,8600.0,16.3314,16.3314,16.3155,16.3155,8600.0
2006-12-26 15:10:00,20.53,20.54,20.53,20.53,5800.0,16.3155,16.3234,16.3155,16.3155,5800.0
2006-12-26 15:15:00,20.54,20.56,20.53,20.55,23800.0,16.3234,16.3393,16.3155,16.3314,23800.0
2006-12-26 15:20:00,20.55,20.57,20.55,20.56,13400.0,16.3314,16.3473,16.3314,16.3393,13400.0
2006-12-26 15:25:00,20.56,20.58,20.56,20.57,19400.0,16.3393,16.3552,16.3393,16.3473,19400.0
2006-12-26 15:30:00,20.57,20.58,20.56,20.57,28800.0,16.3473,16.3552,16.3393,16.3473,28800.0
2006-12-26 15:35:00,20.57,20.61,20.57,20.61,67400.0,16.3473,16.379,16.3473,16.379,67400.0
2006-12-26 15:40:00,20.61,20.61,20.6,20.61,31600.0,16.379,16.379,16.3711,16.379,31600.0
2006-12-26 15:45:00,20.61,20.61,20.6,20.61,27600.0,16.379,16.379,16.3711,16.379,27600.0
2006-12-26 15:50:00,20.6,20.61,20.59,20.6,12400.0,16.3711,16.379,16.3631,16.3711,12400.0
2006-12-26 15:55:00,20.6,20.6,20.6,20.6,27000.0,16.3711,16.3711,16.3711,16.3711,27000.0
2006-12-27 09:35:00,20.6,20.6,20.55,20.58,22400.0,16.3711,16.3711,16.3314,16.3552,22400.0
2006-12-27 09:40:00,20.6,20.6,20.59,20.6,8200.0,16.3711,16.3711,16.3631,16.3711,8200.0
2006-12-27 09:45:00,20.6,20.6,20.59,20.59,3000.0,16.3711,16.3711,16.3631,16.3631,3000.0
2006-12-27 09:50:00,20.58,20.6,20.58,20.59,3200.0,16.3552,16.3711,16.3552,16.3631,3200.0
2006-12-27 09:55:00,20.6,20.6,20.59,20.59,7000.0,16.3711,16.3711,16.3631,16.3631,7000.0
2006-12-27 10:00:00,20.59,20.61,20.59,20.61,4000.0,16.3631,16.379,16.3631,16.379,4000.0
2006-12-27 10:05:00,20.61,20.63,20.61,20.62,5200.0,16.379,16.3949,16.379,16.387,5200.0
2006-12-27 10:10:00,20.62,20.62,20.61,20.61,3200.0,16.387,16.387,16.379,16.379,3200.0
2006-12-27 10:15:00,20.61,20.63,20.61,20.63,7200.0,16.379,16.3949,16.379,16.3949,7200.0
2006-12-27 10:20:00,20.62,20.62,20.61,20.61,4000.0,16.387,16.387,16.379,16.379,4000.0
2006-12-27 10:25:00,20.61,20.61,20.61,20.61,2800.0,16.379,16.379,16.379,16.379,2800.0
2006-12-27 10:30:00,20.61,20.61,20.61,20.61,200.0,16.379,16.379,16.379,16.379,200.0
2006-12-27 10:35:00,20.61,20.63,20.61,20.61,8800.0,16.379,16.3949,16.379,16.379,8800.0
2006-12-27 10:40:00,20.61,20.61,20.61,20.61,2000.0,16.379,16.379,16.379,16.379,2000.0
2006-12-27 10:45:00,20.61,20.61,20.6,20.6,3400.0,16.379,16.379,16.3711,16.3711,3400.0
2006-12-27 10:50:00,20.61,20.61,20.6,20.6,3600.0,16.379,16.379,16.3711,16.3711,3600.0
2006-12-27 10:55:00,20.6,20.61,20.6,20.6,3600.0,16.3711,16.379,16.3711,16.3711,3600.0
2006-12-27 11:00:00,20.61,20.61,20.6,20.6,5000.0,16.379,16.379,16.3711,16.3711,5000.0
2006-12-27 11:05:00,20.6,20.6,20.58,20.59,6800.0,16.3711,16.3711,16.3552,16.3631,6800.0
2006-12-27 11:10:00,20.59,20.59,20.59,20.59,1400.0,16.3631,16.3631,16.3631,16.3631,1400.0
2006-12-27 11:15:00,20.59,20.6,20.59,20.59,1400.0,16.3631,16.3711,16.3631,16.3631,1400.0
2006-12-27 11:20:00,20.6,20.6,20.59,20.59,2200.0,16.3711,16.3711,16.3631,16.3631,2200.0
2006-12-27 11:25:00,20.59,20.59,20.58,20.59,3200.0,16.3631,16.3631,16.3552,16.3631,3200.0
2006-12-27 11:30:00,20.58,20.59,20.58,20.58,3800.0,16.3552,16.3631,16.3552,16.3552,3800.0
2006-12-27 11:35:00,20.58,20.59,20.58,20.59,8000.0,16.3552,16.3631,16.3552,16.3631,8000.0
2006-12-27 11:40:00,20.59,20.6,20.58,20.59,4600.0,16.3631,16.3711,16.3552,16.3631,4600.0
2006-12-27 11:45:00,20.59,20.6,20.59,20.6,3200.0,16.3631,16.3711,16.3631,16.3711,3200.0
2006-12-27 11:50:00,20.59,20.6,20.59,20.59,3400.0,16.3631,16.3711,16.3631,16.3631,3400.0
2006-12-27 11:55:00,20.58,20.59,20.58,20.58,3600.0,16.3552,16.3631,16.3552,16.3552,3600.0
2006-12-27 12:00:00,20.58,20.58,20.58,20.58,14800.0,16.3552,16.3552,16.3552,16.3552,14800.0
2006-12-27 12:05:00,20.57,20.58,20.57,20.58,3400.0,16.3473,16.3552,16.3473,16.3552,3400.0
2006-12-27 12:10:00,20.57,20.57,20.56,20.56,6200.0,16.3473,16.3473,16.3393,16.3393,6200.0
2006-12-27 12:15:00,20.57,20.57,20.56,20.56,2800.0,16.3473,16.3473,16.3393,16.3393,2800.0
2006-12-27 12:20:00,20.56,20.57,20.56,20.56,2000.0,16.3393,16.3473,16.3393,16.3393,2000.0
2006-12-27 12:25:00,20.56,20.57,20.56,20.57,1600.0,16.3393,16.3473,16.3393,16.3473,1600.0
2006-12-27 12:30:00,20.56,20.56,20.56,20.56,1800.0,16.3393,16.3393,16.3393,16.3393,1800.0
2006-12-27 12:35:00,20.56,20.56,20.55,20.55,4000.0,16.3393,16.3393,16.3314,16.3314,4000.0
2006-12-27 12:40:00,20.55,20.55,20.55,20.55,1400.0,16.3314,16.3314,16.3314,16.3314,1400.0
2006-12-27 12:45:00,20.55,20.56,20.55,20.56,1000.0,16.3314,16.3393,16.3314,16.3393,1000.0
2006-12-27 12:50:00,20.55,20.55,20.55,20.55,3600.0,16.3314,16.3314,16.3314,16.3314,3600.0
2006-12-27 12:55:00,20.55,20.56,20.55,20.55,4600.0,16.3314,16.3393,16.3314,16.3314,4600.0
2006-12-27 13:00:00,20.55,20.56,20.55,20.55,2400.0,16.3314,16.3393,16.3314,16.3314,2400.0
2006-12-27 13:05:00,20.55,20.56,20.55,20.55,1000.0,16.3314,16.3393,16.3314,16.3314,1000.0
2006-12-27 13:10:00,20.56,20.57,20.56,20.57,3200.0,16.3393,16.3473,16.3393,16.3473,3200.0
2006-12-27 13:15:00,20.57,20.58,20.57,20.58,2200.0,16.3473,16.3552,16.3473,16.3552,2200.0
2006-12-27 13:20:00,20.57,20.57,20.57,20.57,2200.0,16.3473,16.3473,16.3473,16.3473,2200.0
2006-12-27 13:25:00,20.56,20.56,20.56,20.56,2800.0,16.3393,16.3393,16.3393,16.3393,2800.0
2006-12-27 13:30:00,20.56,20.56,20.56,20.56,1200.0,16.3393,16.3393,16.3393,16.3393,1200.0
2006-12-27 13:35:00,20.56,20.56,20.55,20.55,4400.0,16.3393,16.3393,16.3314,16.3314,4400.0
2006-12-27 13:40:00,20.55,20.56,20.55,20.55,1200.0,16.3314,16.3393,16.3314,16.3314,1200.0
2006-12-27 13:45:00,20.55,20.56,20.55,20.55,1400.0,16.3314,16.3393,16.3314,16.3314,1400.0
2006-12-27 13:50:00,20.55,20.55,20.55,20.55,1200.0,16.3314,16.3314,16.3314,16.3314,1200.0
2006-12-27 13:55:00,20.55,20.58,20.55,20.58,11200.0,16.3314,16.3552,16.3314,16.3552,11200.0
2006-12-27 14:00:00,20.57,20.6,20.57,20.59,7000.0,16.3473,16.3711,16.3473,16.3631,7000.0
2006-12-27 14:05:00,20.59,20.6,20.59,20.59,3600.0,16.3631,16.3711,16.3631,16.3631,3600.0
2006-12-27 14:10:00,20.6,20.61,20.59,20.6,4400.0,16.3711,16.379,16.3631,16.3711,4400.0
2006-12-27 14:15:00,20.61,20.61,20.6,20.6,11000.0,16.379,16.379,16.3711,16.3711,11000.0
2006-12-27 14:20:00,20.6,20.61,20.6,20.61,3400.0,16.3711,16.379,16.3711,16.379,3400.0
2006-12-27 14:25:00,20.61,20.61,20.6,20.6,5000.0,16.379,16.379,16.3711,16.3711,5000.0
2006-12-27 14:30:00,20.6,20.61,20.6,20.61,6600.0,16.3711,16.379,16.3711,16.379,6600.0
2006-12-27 14:35:00,20.61,20.61,20.6,20.6,7600.0,16.379,16.379,16.3711,16.3711,7600.0
2006-12-27 14:40:00,20.61,20.61,20.6,20.6,2800.0,16.379,16.379,16.3711,16.3711,2800.0
2006-12-27 14:45:00,20.61,20.61,20.6,20.61,3600.0,16.379,16.379,16.3711,16.379,3600.0
2006-12-27 14:50:00,20.6,20.61,20.6,20.61,4400.0,16.3711,16.379,16.3711,16.379,4400.0
2006-12-27 14:55:00,20.61,20.61,20.6,20.6,6400.0,16.379,16.379,16.3711,16.3711,6400.0
2006-12-27 15:00:00,20.6,20.61,20.6,20.61,7400.0,16.3711,16.379,16.3711,16.379,7400.0
2006-12-27 15:05:00,20.61,20.63,20.61,20.63,13200.0,16.379,16.3949,16.379,16.3949,13200.0
2006-12-27 15:10:00,20.62,20.63,20.61,20.61,21000.0,16.387,16.3949,16.379,16.379,21000.0
2006-12-27 15:15:00,20.61,20.61,20.6,20.6,7600.0,16.379,16.379,16.3711,16.3711,7600.0
2006-12-27 15:20:00,20.6,20.62,20.6,20.61,8200.0,16.3711,16.387,16.3711,16.379,8200.0
2006-12-27 15:25:00,20.61,20.62,20.61,20.61,2600.0,16.379,16.387,16.379,16.379,2600.0
2006-12-27 15:30:00,20.61,20.63,20.61,20.61,12800.0,16.379,16.3949,16.379,16.379,12800.0
2006-12-27 15:35:00,20.61,20.63,20.61,20.63,9200.0,16.379,16.3949,16.379,16.3949,9200.0
2006-12-27 15:40:00,20.63,20.63,20.61,20.61,32400.0,16.3949,16.3949,16.379,16.379,32400.0
2006-12-27 15:45:00,20.61,20.63,20.61,20.63,9200.0,16.379,16.3949,16.379,16.3949,9200.0
2006-12-27 15:50:00,20.61,20.63,20.61,20.61,5600.0,16.379,16.3949,16.379,16.379,5600.0
2006-12-27 15:55:00,20.62,20.64,20.61,20.63,40400.0,16.387,16.4029,16.379,16.3949,40400.0
2006-12-28 09:30:00,20.66,20.71,20.66,20.69,23000.0,16.4188,16.4585,16.4188,16.4426,23000.0
2006-12-28 09:35:00,20.68,20.72,20.66,20.72,11000.0,16.4347,16.4665,16.4188,16.4665,11000.0
2006-12-28 09:40:00,20.72,20.73,20.68,20.68,15200.0,16.4665,16.4744,16.4347,16.4347,15200.0
2006-12-28 09:45:00,20.71,20.73,20.68,20.68,10000.0,16.4585,16.4744,16.4347,16.4347,10000.0
2006-12-28 09:50:00,20.67,20.67,20.63,20.64,6000.0,16.4267,16.4267,16.3949,16.4029,6000.0
2006-12-28 09:55:00,20.63,20.68,20.63,20.66,8800.0,16.3949,16.4347,16.3949,16.4188,8800.0
2006-12-28 10:00:00,20.66,20.72,20.65,20.65,20000.0,16.4188,16.4665,16.4108,16.4108,20000.0
2006-12-28 10:05:00,20.66,20.71,20.66,20.7,10000.0,16.4188,16.4585,16.4188,16.4506,10000.0
2006-12-28 10:10:00,20.68,20.7,20.63,20.65,30200.0,16.4347,16.4506,16.3949,16.4108,30200.0
2006-12-28 10:15:00,20.65,20.65,20.63,20.64,6800.0,16.4108,16.4108,16.3949,16.4029,6800.0
2006-12-28 10:20:00,20.65,20.67,20.65,20.67,9200.0,16.4108,16.4267,16.4108,16.4267,9200.0
2006-12-28 10:25:00,20.67,20.67,20.64,20.65,7600.0,16.4267,16.4267,16.4029,16.4108,7600.0
2006-12-28 10:30:00,20.66,20.68,20.66,20.67,12000.0,16.4188,16.4347,16.4188,16.4267,12000.0
2006-12-28 10:35:00,20.67,20.67,20.66,20.67,4400.0,16.4267,16.4267,16.4188,16.4267,4400.0
2006-12-28 10:40:00,20.66,20.67,20.66,20.67,5200.0,16.4188,16.4267,16.4188,16.4267,5200.0
2006-12-28 10:45:00,20.67,20.68,20.67,20.68,3200.0,16.4267,16.4347,16.4267,16.4347,3200.0
2006-12-28 10:50:00,20.68,20.7,20.68,20.69,4200.0,16.4347,16.4506,16.4347,16.4426,4200.0
2006-12-28 10:55:00,20.69,20.7,20.68,20.7,5000.0,16.4426,16.4506,16.4347,16.4506,5000.0
2006-12-28 11:00:00,20.7,20.7,20.66,20.67,17000.0,16.4506,16.4506,16.4188,16.4267,17000.0
2006-12-28 11:05:00,20.67,20.68,20.67,20.67,4600.0,16.4267,16.4347,16.4267,16.4267,4600.0
2006-12-28 11:10:00,20.67,20.67,20.66,20.66,6200.0,16.4267,16.4267,16.4188,16.4188,6200.0
2006-12-28 11:15:00,20.66,20.66,20.66,20.66,1200.0,16.4188,16.4188,16.4188,16.4188,1200.0
2006-12-28 11:20:00,20.66,20.66,20.65,20.66,10600.0,16.4188,16.4188,16.4108,16.4188,10600.0
2006-12-28 11:25:00,20.66,20.67,20.66,20.67,13200.0,16.4188,16.4267,16.4188,16.4267,13200.0
2006-12-28 11:30:00,20.67,20.67,20.67,20.67,4800.0,16.4267,16.4267,16.4267,16.4267,4800.0
2006-12-28 11:35:00,20.67,20.68,20.67,20.68,6400.0,16.4267,16.4347,16.4267,16.4347,6400.0
2006-12-28 11:40:00,20.68,20.68,20.67,20.67,4400.0,16.4347,16.4347,16.4267,16.4267,4400.0
2006-12-28 11:45:00,20.67,20.67,20.67,20.67,4000.0,16.4267,16.4267,16.4267,16.4267,4000.0
2006-12-28 11:50:00,20.67,20.67,20.66,20.67,2200.0,16.4267,16.4267,16.4188,16.4267,2200.0
2006-12-28 11:55:00,20.67,20.67,20.67,20.67,2400.0,16.4267,16.4267,16.4267,16.4267,2400.0
2006-12-28 12:00:00,20.67,20.67,20.66,20.67,5600.0,16.4267,16.4267,16.4188,16.4267,5600.0
2006-12-28 12:05:00,20.67,20.67,20.66,20.66,8200.0,16.4267,16.4267,16.4188,16.4188,8200.0
2006-12-28 12:10:00,20.66,20.67,20.66,20.67,7600.0,16.4188,16.4267,16.4188,16.4267,7600.0
2006-12-28 12:15:00,20.66,20.67,20.66,20.67,4200.0,16.4188,16.4267,16.4188,16.4267,4200.0
2006-12-28 12:20:00,20.66,20.68,20.66,20.67,10600.0,16.4188,16.4347,16.4188,16.4267,10600.0
2006-12-28 12:25:00,20.67,20.68,20.67,20.68,4400.0,16.4267,16.4347,16.4267,16.4347,4400.0
2006-12-28 12:30:00,20.68,20.68,20.67,20.67,1400.0,16.4347,16.4347,16.4267,16.4267,1400.0
2006-12-28 12:35:00,20.68,20.68,20.68,20.68,200.0,16.4347,16.4347,16.4347,16.4347,200.0
2006-12-28 12:40:00,20.67,20.68,20.67,20.67,5800.0,16.4267,16.4347,16.4267,16.4267,5800.0
2006-12-28 12:45:00,20.67,20.67,20.67,20.67,2800.0,16.4267,16.4267,16.4267,16.4267,2800.0
2006-12-28 12:50:00,20.67,20.68,20.67,20.67,2600.0,16.4267,16.4347,16.4267,16.4267,2600.0
2006-12-28 12:55:00,20.67,20.67,20.67,20.67,2800.0,16.4267,16.4267,16.4267,16.4267,2800.0
2006-12-28 13:00:00,20.67,20.67,20.67,20.67,3600.0,16.4267,16.4267,16.4267,16.4267,3600.0
2006-12-28 13:05:00,20.68,20.68,20.67,20.67,2000.0,16.4347,16.4347,16.4267,16.4267,2000.0
2006-12-28 13:10:00,20.67,20.68,20.67,20.67,7000.0,16.4267,16.4347,16.4267,16.4267,7000.0
2006-12-28 13:15:00,20.68,20.68,20.67,20.67,4200.0,16.4347,16.4347,16.4267,16.4267,4200.0
2006-12-28 13:20:00,20.67,20.67,20.67,20.67,2600.0,16.4267,16.4267,16.4267,16.4267,2600.0
2006-12-28 13:25:00,20.67,20.67,20.66,20.66,4200.0,16.4267,16.4267,16.4188,16.4188,4200.0
2006-12-28 13:30:00,20.67,20.68,20.67,20.68,4800.0,16.4267,16.4347,16.4267,16.4347,4800.0
2006-12-28 13:35:00,20.68,20.68,20.67,20.68,3200.0,16.4347,16.4347,16.4267,16.4347,3200.0
2006-12-28 13:40:00,20.68,20.68,20.68,20.68,4400.0,16.4347,16.4347,16.4347,16.4347,4400.0
2006-12-28 13:45:00,20.68,20.68,20.68,20.68,1200.0,16.4347,16.4347,16.4347,16.4347,1200.0
2006-12-28 13:50:00,20.68,20.68,20.68,20.68,11600.0,16.4347,16.4347,16.4347,16.4347,11600.0
2006-12-28 13:55:00,20.68,20.68,20.67,20.68,14000.0,16.4347,16.4347,16.4267,16.4347,14000.0
2006-12-28 14:00:00,20.68,20.68,20.68,20.68,9000.0,16.4347,16.4347,16.4347,16.4347,9000.0
2006-12-28 14:05:00,20.68,20.68,20.68,20.68,4600.0,16.4347,16.4347,16.4347,16.4347,4600.0
2006-12-28 14:10:00,20.68,20.68,20.67,20.68,12600.0,16.4347,16.4347,16.4267,16.4347,12600.0
2006-12-28 14:15:00,20.68,20.7,20.68,20.69,6400.0,16.4347,16.4506,16.4347,16.4426,6400.0
2006-12-28 14:20:00,20.69,20.7,20.68,20.69,8800.0,16.4426,16.4506,16.4347,16.4426,8800.0
2006-12-28 14:25:00,20.69,20.69,20.69,20.69,800.0,16.4426,16.4426,16.4426,16.4426,800.0
2006-12-28 14:30:00,20.7,20.72,20.69,20.69,13800.0,16.4506,16.4665,16.4426,16.4426,13800.0
2006-12-28 14:35:00,20.7,20.7,20.7,20.7,5000.0,16.4506,16.4506,16.4506,16.4506,5000.0
2006-12-28 14:40:00,20.7,20.72,20.7,20.71,8800.0,16.4506,16.4665,16.4506,16.4585,8800.0
2006-12-28 14:45:00,20.71,20.72,20.7,20.7,14200.0,16.4585,16.4665,16.4506,16.4506,14200.0
2006-12-28 14:50:00,20.7,20.7,20.69,20.7,14800.0,16.4506,16.4506,16.4426,16.4506,14800.0
2006-12-28 14:55:00,20.7,20.7,20.7,20.7,6800.0,16.4506,16.4506,16.4506,16.4506,6800.0
2006-12-28 15:00:00,20.7,20.72,20.7,20.72,14800.0,16.4506,16.4665,16.4506,16.4665,14800.0
2006-12-28 15:05:00,20.73,20.74,20.72,20.72,22800.0,16.4744,16.4824,16.4665,16.4665,22800.0
2006-12-28 15:10:00,20.72,20.73,20.72,20.73,9800.0,16.4665,16.4744,16.4665,16.4744,9800.0
2006-12-28 15:15:00,20.73,20.73,20.71,20.71,9200.0,16.4744,16.4744,16.4585,16.4585,9200.0
2006-12-28 15:20:00,20.71,20.72,20.7,20.7,19200.0,16.4585,16.4665,16.4506,16.4506,19200.0
2006-12-28 15:25:00,20.7,20.71,20.7,20.7,6600.0,16.4506,16.4585,16.4506,16.4506,6600.0
2006-12-28 15:30:00,20.7,20.71,20.7,20.71,12400.0,16.4506,16.4585,16.4506,16.4585,12400.0
2006-12-28 15:35:00,20.71,20.71,20.7,20.7,13200.0,16.4585,16.4585,16.4506,16.4506,13200.0
2006-12-28 15:40:00,20.7,20.7,20.69,20.7,14800.0,16.4506,16.4506,16.4426,16.4506,14800.0
2006-12-28 15:45:00,20.7,20.71,20.67,20.68,36600.0,16.4506,16.4585,16.4267,16.4347,36600.0
2006-12-28 15:50:00,20.68,20.7,20.67,20.69,25400.0,16.4347,16.4506,16.4267,16.4426,25400.0
2006-12-28 15:55:00,20.68,20.68,20.67,20.67,17600.0,16.4347,16.4347,16.4267,16.4267,17600.0
2006-12-29 09:30:00,20.59,20.61,20.58,20.58,19800.0,16.3631,16.379,16.3552,16.3552,19800.0
2006-12-29 09:35:00,20.59,20.68,20.59,20.63,14600.0,16.3631,16.4347,16.3631,16.3949,14600.0
2006-12-29 09:40:00,20.65,20.69,20.61,20.66,20000.0,16.4108,16.4426,16.379,16.4188,20000.0
2006-12-29 09:45:00,20.67,20.67,20.64,20.66,5000.0,16.4267,16.4267,16.4029,16.4188,5000.0
2006-12-29 09:50:00,20.68,20.68,20.66,20.66,3400.0,16.4347,16.4347,16.4188,16.4188,3400.0
2006-12-29 09:55:00,20.66,20.69,20.66,20.68,3200.0,16.4188,16.4426,16.4188,16.4347,3200.0
2006-12-29 10:00:00,20.7,20.7,20.68,20.68,3600.0,16.4506,16.4506,16.4347,16.4347,3600.0
2006-12-29 10:05:00,20.68,20.69,20.68,20.68,2800.0,16.4347,16.4426,16.4347,16.4347,2800.0
2006-12-29 10:10:00,20.68,20.68,20.67,20.67,3600.0,16.4347,16.4347,16.4267,16.4267,3600.0
2006-12-29 10:15:00,20.67,20.67,20.66,20.67,4200.0,16.4267,16.4267,16.4188,16.4267,4200.0
2006-12-29 10:20:00,20.68,20.68,20.66,20.66,5400.0,16.4347,16.4347,16.4188,16.4188,5400.0
2006-12-29 10:25:00,20.66,20.66,20.66,20.66,2200.0,16.4188,16.4188,16.4188,16.4188,2200.0
2006-12-29 10:30:00,20.65,20.67,20.65,20.67,4400.0,16.4108,16.4267,16.4108,16.4267,4400.0
2006-12-29 10:35:00,20.66,20.67,20.66,20.66,7000.0,16.4188,16.4267,16.4188,16.4188,7000.0
2006-12-29 10:40:00,20.66,20.66,20.64,20.64,4800.0,16.4188,16.4188,16.4029,16.4029,4800.0
2006-12-29 10:45:00,20.65,20.66,20.65,20.65,2400.0,16.4108,16.4188,16.4108,16.4108,2400.0
2006-12-29 10:50:00,20.65,20.67,20.65,20.67,3200.0,16.4108,16.4267,16.4108,16.4267,3200.0
2006-12-29 10:55:00,20.67,20.67,20.65,20.66,5200.0,16.4267,16.4267,16.4108,16.4188,5200.0
2006-12-29 11:00:00,20.66,20.66,20.63,20.63,2000.0,16.4188,16.4188,16.3949,16.3949,2000.0
2006-12-29 11:05:00,20.63,20.63,20.63,20.63,3600.0,16.3949,16.3949,16.3949,16.3949,3600.0
2006-12-29 11:10:00,20.63,20.63,20.61,20.62,8000.0,16.3949,16.3949,16.379,16.387,8000.0
2006-12-29 11:15:00,20.61,20.63,20.61,20.62,7200.0,16.379,16.3949,16.379,16.387,7200.0
2006-12-29 11:20:00,20.61,20.62,20.61,20.61,3400.0,16.379,16.387,16.379,16.379,3400.0
2006-12-29 11:25:00,20.62,20.62,20.61,20.61,3200.0,16.387,16.387,16.379,16.379,3200.0
2006-12-29 11:30:00,20.61,20.61,20.61,20.61,13000.0,16.379,16.379,16.379,16.379,13000.0
2006-12-29 11:35:00,20.61,20.61,20.6,20.6,6000.0,16.379,16.379,16.3711,16.3711,6000.0
2006-12-29 11:40:00,20.6,20.6,20.6,20.6,4400.0,16.3711,16.3711,16.3711,16.3711,4400.0
2006-12-29 11:45:00,20.61,20.61,20.61,20.61,400.0,16.379,16.379,16.379,16.379,400.0
2006-12-29 11:50:00,20.61,20.61,20.61,20.61,3000.0,16.379,16.379,16.379,16.379,3000.0
2006-12-29 11:55:00,20.61,20.61,20.59,20.59,5400.0,16.379,16.379,16.3631,16.3631,5400.0
2006-12-29 12:00:00,20.59,20.59,20.59,20.59,1200.0,16.3631,16.3631,16.3631,16.3631,1200.0
2006-12-29 12:05:00,20.59,20.59,20.57,20.57,7600.0,16.3631,16.3631,16.3473,16.3473,7600.0
2006-12-29 12:10:00,20.58,20.58,20.57,20.57,1000.0,16.3552,16.3552,16.3473,16.3473,1000.0
2006-12-29 12:15:00,20.57,20.57,20.57,20.57,4600.0,16.3473,16.3473,16.3473,16.3473,4600.0
2006-12-29 12:20:00,20.57,20.57,20.56,20.56,3600.0,16.3473,16.3473,16.3393,16.3393,3600.0
2006-12-29 12:25:00,20.56,20.56,20.56,20.56,2000.0,16.3393,16.3393,16.3393,16.3393,2000.0
2006-12-29 12:30:00,20.56,20.56,20.53,20.53,11200.0,16.3393,16.3393,16.3155,16.3155,11200.0
2006-12-29 12:35:00,20.54,20.54,20.51,20.51,8600.0,16.3234,16.3234,16.2996,16.2996,8600.0
2006-12-29 12:40:00,20.51,20.51,20.5,20.5,7000.0,16.2996,16.2996,16.2916,16.2916,7000.0
2006-12-29 12:45:00,20.5,20.5,20.5,20.5,7800.0,16.2916,16.2916,16.2916,16.2916,7800.0
2006-12-29 12:50:00,20.5,20.5,20.49,20.5,3400.0,16.2916,16.2916,16.2837,16.2916,3400.0
2006-12-29 12:55:00,20.49,20.5,20.48,20.5,5800.0,16.2837,16.2916,16.2757,16.2916,5800.0
2006-12-29 13:00:00,20.5,20.5,20.49,20.5,2400.0,16.2916,16.2916,16.2837,16.2916,2400.0
2006-12-29 13:05:00,20.5,20.5,20.5,20.5,5200.0,16.2916,16.2916,16.2916,16.2916,5200.0
2006-12-29 13:10:00,20.5,20.5,20.5,20.5,4600.0,16.2916,16.2916,16.2916,16.2916,4600.0
2006-12-29 13:15:00,20.5,20.5,20.49,20.49,13200.0,16.2916,16.2916,16.2837,16.2837,13200.0
2006-12-29 13:20:00,20.49,20.49,20.48,20.48,7000.0,16.2837,16.2837,16.2757,16.2757,7000.0
2006-12-29 13:25:00,20.48,20.49,20.48,20.49,4400.0,16.2757,16.2837,16.2757,16.2837,4400.0
2006-12-29 13:30:00,20.48,20.49,20.48,20.49,3200.0,16.2757,16.2837,16.2757,16.2837,3200.0
2006-12-29 13:35:00,20.49,20.51,20.49,20.5,25200.0,16.2837,16.2996,16.2837,16.2916,25200.0
2006-12-29 13:40:00,20.51,20.53,20.51,20.53,7000.0,16.2996,16.3155,16.2996,16.3155,7000.0
2006-12-29 13:45:00,20.53,20.53,20.52,20.53,5800.0,16.3155,16.3155,16.3075,16.3155,5800.0
2006-12-29 13:50:00,20.53,20.53,20.51,20.51,7400.0,16.3155,16.3155,16.2996,16.2996,7400.0
2006-12-29 13:55:00,20.51,20.52,20.51,20.51,9800.0,16.2996,16.3075,16.2996,16.2996,9800.0
2006-12-29 14:00:00,20.52,20.52,20.5,20.5,5600.0,16.3075,16.3075,16.2916,16.2916,5600.0
2006-12-29 14:05:00,20.5,20.53,20.5,20.53,7600.0,16.2916,16.3155,16.2916,16.3155,7600.0
2006-12-29 14:10:00,20.53,20.53,20.5,20.5,14400.0,16.3155,16.3155,16.2916,16.2916,14400.0
2006-12-29 14:15:00,20.5,20.52,20.5,20.51,8600.0,16.2916,16.3075,16.2916,16.2996,8600.0
2006-12-29 14:20:00,20.51,20.52,20.5,20.5,10600.0,16.2996,16.3075,16.2916,16.2916,10600.0
2006-12-29 14:25:00,20.5,20.52,20.5,20.5,12400.0,16.2916,16.3075,16.2916,16.2916,12400.0
2006-12-29 14:30:00,20.5,20.51,20.5,20.51,10200.0,16.2916,16.2996,16.2916,16.2996,10200.0
2006-12-29 14:35:00,20.51,20.53,20.5,20.53,19800.0,16.2996,16.3155,16.2916,16.3155,19800.0
2006-12-29 14:40:00,20.53,20.53,20.52,20.53,11800.0,16.3155,16.3155,16.3075,16.3155,11800.0
2006-12-29 14:45:00,20.54,20.54,20.52,20.52,4000.0,16.3234,16.3234,16.3075,16.3075,4000.0
2006-12-29 14:50:00,20.52,20.53,20.52,20.52,6000.0,16.3075,16.3155,16.3075,16.3075,6000.0
2006-12-29 14:55:00,20.53,20.54,20.52,20.54,8000.0,16.3155,16.3234,16.3075,16.3234,8000.0
2006-12-29 15:00:00,20.55,20.56,20.54,20.55,12400.0,16.3314,16.3393,16.3234,16.3314,12400.0
2006-12-29 15:05:00,20.55,20.55,20.54,20.54,7800.0,16.3314,16.3314,16.3234,16.3234,7800.0
2006-12-29 15:10:00,20.54,20.54,20.5,20.51,11800.0,16.3234,16.3234,16.2916,16.2996,11800.0
2006-12-29 15:15:00,20.52,20.52,20.48,20.49,8400.0,16.3075,16.3075,16.2757,16.2837,8400.0
2006-12-29 15:20:00,20.49,20.49,20.47,20.47,13200.0,16.2837,16.2837,16.2678,16.2678,13200.0
2006-12-29 15:25:00,20.46,20.47,20.43,20.43,26000.0,16.2598,16.2678,16.236,16.236,26000.0
2006-12-29 15:30:00,20.43,20.47,20.43,20.45,18600.0,16.236,16.2678,16.236,16.2519,18600.0
2006-12-29 15:35:00,20.46,20.47,20.45,20.46,20600.0,16.2598,16.2678,16.2519,16.2598,20600.0
2006-12-29 15:40:00,20.46,20.48,20.46,20.47,24200.0,16.2598,16.2757,16.2598,16.2678,24200.0
2006-12-29 15:45:00,20.47,20.47,20.46,20.47,23200.0,16.2678,16.2678,16.2598,16.2678,23200.0
2006-12-29 15:50:00,20.47,20.49,20.46,20.47,22200.0,16.2678,16.2837,16.2598,16.2678,22200.0
2006-12-29 15:55:00,20.47,20.47,20.42,20.42,51600.0,16.2678,16.2678,16.228,16.228,51600.0
2007-01-03 09:30:00,20.5,20.5,20.5,20.5,600.0,16.2916,16.2916,16.2916,16.2916,600.0
2007-01-03 09:35:00,20.5,20.5,20.5,20.5,0.0,16.2916,16.2916,16.2916,16.2916,0.0
2007-01-03 09:40:00,20.38,20.4,20.33,20.38,191600.0,16.1963,16.2122,16.1565,16.1963,191600.0
2007-01-03 09:45:00,20.38,20.43,20.37,20.4,38800.0,16.1963,16.236,16.1883,16.2122,38800.0
2007-01-03 09:50:00,20.39,20.43,20.36,20.42,35400.0,16.2042,16.236,16.1804,16.228,35400.0
2007-01-03 09:55:00,20.41,20.41,20.38,20.4,34800.0,16.2201,16.2201,16.1963,16.2122,34800.0
2007-01-03 10:00:00,20.4,20.4,20.4,20.4,29200.0,16.2122,16.2122,16.2122,16.2122,29200.0
2007-01-03 10:05:00,20.4,20.5,20.38,20.5,24600.0,16.2122,16.2916,16.1963,16.2916,24600.0
2007-01-03 10:10:00,20.5,20.57,20.49,20.55,21000.0,16.2916,16.3473,16.2837,16.3314,21000.0
2007-01-03 10:15:00,20.56,20.59,20.56,20.59,16800.0,16.3393,16.3631,16.3393,16.3631,16800.0
2007-01-03 10:20:00,20.59,20.61,20.59,20.61,16800.0,16.3631,16.379,16.3631,16.379,16800.0
2007-01-03 10:25:00,20.61,20.61,20.59,20.6,15000.0,16.379,16.379,16.3631,16.3711,15000.0
2007-01-03 10:30:00,20.6,20.61,20.6,20.61,21000.0,16.3711,16.379,16.3711,16.379,21000.0
2007-01-03 10:35:00,20.61,20.61,20.6,20.61,22800.0,16.379,16.379,16.3711,16.379,22800.0
2007-01-03 10:40:00,20.61,20.63,20.61,20.63,19200.0,16.379,16.3949,16.379,16.3949,19200.0
2007-01-03 10:45:00,20.63,20.63,20.62,20.63,23400.0,16.3949,16.3949,16.387,16.3949,23400.0
2007-01-03 10:50:00,20.62,20.63,20.6,20.63,20200.0,16.387,16.3949,16.3711,16.3949,20200.0
2007-01-03 10:55:00,20.63,20.63,20.61,20.63,10200.0,16.3949,16.3949,16.379,16.3949,10200.0
2007-01-03 11:00:00,20.63,20.63,20.62,20.63,10600.0,16.3949,16.3949,16.387,16.3949,10600.0
2007-01-03 11:05:00,20.63,20.63,20.61,20.63,21800.0,16.3949,16.3949,16.379,16.3949,21800.0
2007-01-03 11:10:00,20.63,20.63,20.62,20.63,35400.0,16.3949,16.3949,16.387,16.3949,35400.0
2007-01-03 11:15:00,20.63,20.64,20.62,20.64,53400.0,16.3949,16.4029,16.387,16.4029,53400.0
2007-01-03 11:20:00,20.64,20.64,20.62,20.63,31800.0,16.4029,16.4029,16.387,16.3949,31800.0
2007-01-03 11:25:00,20.63,20.65,20.61,20.61,33600.0,16.3949,16.4108,16.379,16.379,33600.0
2007-01-03 11:30:00,20.61,20.64,20.61,20.64,19800.0,16.379,16.4029,16.379,16.4029,19800.0
2007-01-03 11:35:00,20.64,20.65,20.63,20.65,12600.0,16.4029,16.4108,16.3949,16.4108,12600.0
2007-01-03 11:40:00,20.65,20.66,20.65,20.65,21200.0,16.4108,16.4188,16.4108,16.4108,21200.0
2007-01-03 11:45:00,20.65,20.67,20.65,20.67,9600.0,16.4108,16.4267,16.4108,16.4267,9600.0
2007-01-03 11:50:00,20.67,20.68,20.66,20.67,11400.0,16.4267,16.4347,16.4188,16.4267,11400.0
2007-01-03 11:55:00,20.67,20.67,20.64,20.64,6400.0,16.4267,16.4267,16.4029,16.4029,6400.0
2007-01-03 12:00:00,20.65,20.66,20.64,20.66,37800.0,16.4108,16.4188,16.4029,16.4188,37800.0
2007-01-03 12:05:00,20.66,20.66,20.64,20.65,10200.0,16.4188,16.4188,16.4029,16.4108,10200.0
2007-01-03 12:10:00,20.65,20.66,20.65,20.65,12600.0,16.4108,16.4188,16.4108,16.4108,12600.0
2007-01-03 12:15:00,20.66,20.67,20.66,20.67,9400.0,16.4188,16.4267,16.4188,16.4267,9400.0
2007-01-03 12:20:00,20.67,20.68,20.65,20.66,24000.0,16.4267,16.4347,16.4108,16.4188,24000.0
2007-01-03 12:25:00,20.66,20.67,20.64,20.65,17400.0,16.4188,16.4267,16.4029,16.4108,17400.0
2007-01-03 12:30:00,20.65,20.65,20.6,20.63,77600.0,16.4108,16.4108,16.3711,16.3949,77600.0
2007-01-03 12:35:00,20.64,20.64,20.61,20.64,13600.0,16.4029,16.4029,16.379,16.4029,13600.0
2007-01-03 12:40:00,20.64,20.65,20.61,20.62,16800.0,16.4029,16.4108,16.379,16.387,16800.0
2007-01-03 12:45:00,20.62,20.63,20.62,20.63,11600.0,16.387,16.3949,16.387,16.3949,11600.0
2007-01-03 12:50:00,20.63,20.63,20.61,20.61,16600.0,16.3949,16.3949,16.379,16.379,16600.0
2007-01-03 12:55:00,20.61,20.63,20.61,20.63,5000.0,16.379,16.3949,16.379,16.3949,5000.0
2007-01-03 13:00:00,20.63,20.63,20.62,20.63,8200.0,16.3949,16.3949,16.387,16.3949,8200.0
2007-01-03 13:05:00,20.63,20.63,20.62,20.63,4800.0,16.3949,16.3949,16.387,16.3949,4800.0
2007-01-03 13:10:00,20.63,20.63,20.59,20.6,14400.0,16.3949,16.3949,16.3631,16.3711,14400.0
2007-01-03 13:15:00,20.6,20.61,20.6,20.61,8000.0,16.3711,16.379,16.3711,16.379,8000.0
2007-01-03 13:20:00,20.61,20.61,20.61,20.61,5600.0,16.379,16.379,16.379,16.379,5600.0
2007-01-03 13:25:00,20.61,20.63,20.59,20.59,9600.0,16.379,16.3949,16.3631,16.3631,9600.0
2007-01-03 13:30:00,20.59,20.61,20.59,20.61,10800.0,16.3631,16.379,16.3631,16.379,10800.0
2007-01-03 13:35:00,20.6,20.6,20.56,20.56,11400.0,16.3711,16.3711,16.3393,16.3393,11400.0
2007-01-03 13:40:00,20.57,20.6,20.57,20.6,16400.0,16.3473,16.3711,16.3473,16.3711,16400.0
2007-01-03 13:45:00,20.6,20.61,20.59,20.61,27600.0,16.3711,16.379,16.3631,16.379,27600.0
2007-01-03 13:50:00,20.61,20.63,20.56,20.58,66800.0,16.379,16.3949,16.3393,16.3552,66800.0
2007-01-03 13:55:00,20.58,20.58,20.56,20.57,8600.0,16.3552,16.3552,16.3393,16.3473,8600.0
2007-01-03 14:00:00,20.56,20.58,20.5,20.52,37400.0,16.3393,16.3552,16.2916,16.3075,37400.0
2007-01-03 14:05:00,20.5,20.52,20.48,20.48,23200.0,16.2916,16.3075,16.2757,16.2757,23200.0
2007-01-03 14:10:00,20.48,20.49,20.45,20.45,19000.0,16.2757,16.2837,16.2519,16.2519,19000.0
2007-01-03 14:15:00,20.46,20.46,20.43,20.45,19600.0,16.2598,16.2598,16.236,16.2519,19600.0
2007-01-03 14:20:00,20.45,20.46,20.45,20.45,27600.0,16.2519,16.2598,16.2519,16.2519,27600.0
2007-01-03 14:25:00,20.45,20.5,20.45,20.47,32600.0,16.2519,16.2916,16.2519,16.2678,32600.0
2007-01-03 14:30:00,20.47,20.48,20.46,20.46,18800.0,16.2678,16.2757,16.2598,16.2598,18800.0
2007-01-03 14:35:00,20.45,20.49,20.45,20.49,18200.0,16.2519,16.2837,16.2519,16.2837,18200.0
2007-01-03 14:40:00,20.49,20.49,20.45,20.45,18800.0,16.2837,16.2837,16.2519,16.2519,18800.0
2007-01-03 14:45:00,20.46,20.47,20.43,20.47,13000.0,16.2598,16.2678,16.236,16.2678,13000.0
2007-01-03 14:50:00,20.47,20.48,20.46,20.47,18800.0,16.2678,16.2757,16.2598,16.2678,18800.0
2007-01-03 14:55:00,20.47,20.48,20.42,20.44,29800.0,16.2678,16.2757,16.228,16.2439,29800.0
2007-01-03 15:00:00,20.43,20.46,20.43,20.45,12600.0,16.236,16.2598,16.236,16.2519,12600.0
2007-01-03 15:05:00,20.46,20.49,20.45,20.48,32800.0,16.2598,16.2837,16.2519,16.2757,32800.0
2007-01-03 15:10:00,20.47,20.49,20.47,20.48,27600.0,16.2678,16.2837,16.2678,16.2757,27600.0
2007-01-03 15:15:00,20.47,20.49,20.47,20.47,21000.0,16.2678,16.2837,16.2678,16.2678,21000.0
2007-01-03 15:20:00,20.47,20.48,20.47,20.48,23400.0,16.2678,16.2757,16.2678,16.2757,23400.0
2007-01-03 15:25:00,20.48,20.49,20.47,20.47,43600.0,16.2757,16.2837,16.2678,16.2678,43600.0
2007-01-03 15:30:00,20.47,20.48,20.47,20.47,21000.0,16.2678,16.2757,16.2678,16.2678,21000.0
2007-01-03 15:35:00,20.47,20.48,20.46,20.48,21600.0,16.2678,16.2757,16.2598,16.2757,21600.0
2007-01-03 15:40:00,20.48,20.48,20.47,20.48,26200.0,16.2757,16.2757,16.2678,16.2757,26200.0
2007-01-03 15:45:00,20.47,20.48,20.47,20.48,31800.0,16.2678,16.2757,16.2678,16.2757,31800.0
2007-01-03 15:50:00,20.48,20.49,20.47,20.49,34200.0,16.2757,16.2837,16.2678,16.2837,34200.0
2007-01-03 15:55:00,20.49,20.54,20.48,20.54,53400.0,16.2837,16.3234,16.2757,16.3234,53400.0
2007-01-04 09:30:00,20.55,20.68,20.54,20.55,14000.0,16.3314,16.4347,16.3234,16.3314,14000.0
2007-01-04 09:35:00,20.55,20.55,20.48,20.48,7200.0,16.3314,16.3314,16.2757,16.2757,7200.0
2007-01-04 09:40:00,20.46,20.5,20.36,20.49,15600.0,16.2598,16.2916,16.1804,16.2837,15600.0
2007-01-04 09:45:00,20.48,20.49,20.46,20.47,13800.0,16.2757,16.2837,16.2598,16.2678,13800.0
2007-01-04 09:50:00,20.48,20.5,20.47,20.5,3600.0,16.2757,16.2916,16.2678,16.2916,3600.0
2007-01-04 09:55:00,20.5,20.56,20.46,20.52,21600.0,16.2916,16.3393,16.2598,16.3075,21600.0
2007-01-04 10:00:00,20.52,20.55,20.47,20.5,10600.0,16.3075,16.3314,16.2678,16.2916,10600.0
2007-01-04 10:05:00,20.5,20.5,20.4,20.41,10000.0,16.2916,16.2916,16.2122,16.2201,10000.0
2007-01-04 10:10:00,20.4,20.4,20.37,20.39,11800.0,16.2122,16.2122,16.1883,16.2042,11800.0
2007-01-04 10:15:00,20.4,20.41,20.39,20.4,6000.0,16.2122,16.2201,16.2042,16.2122,6000.0
2007-01-04 10:20:00,20.4,20.41,20.36,20.36,11000.0,16.2122,16.2201,16.1804,16.1804,11000.0
2007-01-04 10:25:00,20.37,20.38,20.36,20.38,13000.0,16.1883,16.1963,16.1804,16.1963,13000.0
2007-01-04 10:30:00,20.38,20.43,20.38,20.41,12800.0,16.1963,16.236,16.1963,16.2201,12800.0
2007-01-04 10:35:00,20.42,20.42,20.41,20.42,4800.0,16.228,16.228,16.2201,16.228,4800.0
2007-01-04 10:40:00,20.41,20.43,20.41,20.43,2400.0,16.2201,16.236,16.2201,16.236,2400.0
2007-01-04 10:45:00,20.41,20.43,20.41,20.41,11400.0,16.2201,16.236,16.2201,16.2201,11400.0
2007-01-04 10:50:00,20.4,20.43,20.4,20.42,13800.0,16.2122,16.236,16.2122,16.228,13800.0
2007-01-04 10:55:00,20.42,20.43,20.42,20.42,2800.0,16.228,16.236,16.228,16.228,2800.0
2007-01-04 11:00:00,20.42,20.43,20.41,20.42,17600.0,16.228,16.236,16.2201,16.228,17600.0
2007-01-04 11:05:00,20.42,20.42,20.41,20.41,21800.0,16.228,16.228,16.2201,16.2201,21800.0
2007-01-04 11:10:00,20.42,20.42,20.41,20.41,7600.0,16.228,16.228,16.2201,16.2201,7600.0
2007-01-04 11:15:00,20.41,20.42,20.41,20.41,8600.0,16.2201,16.228,16.2201,16.2201,8600.0
2007-01-04 11:20:00,20.42,20.42,20.41,20.41,7000.0,16.228,16.228,16.2201,16.2201,7000.0
2007-01-04 11:25:00,20.42,20.42,20.39,20.39,14800.0,16.228,16.228,16.2042,16.2042,14800.0
2007-01-04 11:30:00,20.39,20.39,20.37,20.37,46200.0,16.2042,16.2042,16.1883,16.1883,46200.0
2007-01-04 11:35:00,20.38,20.38,20.36,20.38,15600.0,16.1963,16.1963,16.1804,16.1963,15600.0
2007-01-04 11:40:00,20.38,20.38,20.36,20.37,12800.0,16.1963,16.1963,16.1804,16.1883,12800.0
2007-01-04 11:45:00,20.37,20.37,20.36,20.37,14800.0,16.1883,16.1883,16.1804,16.1883,14800.0
2007-01-04 11:50:00,20.37,20.37,20.36,20.36,12200.0,16.1883,16.1883,16.1804,16.1804,12200.0
2007-01-04 11:55:00,20.36,20.36,20.35,20.35,6400.0,16.1804,16.1804,16.1724,16.1724,6400.0
2007-01-04 12:00:00,20.35,20.35,20.35,20.35,11800.0,16.1724,16.1724,16.1724,16.1724,11800.0
2007-01-04 12:05:00,20.35,20.35,20.34,20.35,10800.0,16.1724,16.1724,16.1645,16.1724,10800.0
2007-01-04 12:10:00,20.35,20.35,20.34,20.35,6800.0,16.1724,16.1724,16.1645,16.1724,6800.0
2007-01-04 12:15:00,20.35,20.35,20.34,20.35,12600.0,16.1724,16.1724,16.1645,16.1724,12600.0
2007-01-04 12:20:00,20.35,20.35,20.34,20.34,8600.0,16.1724,16.1724,16.1645,16.1645,8600.0
2007-01-04 12:25:00,20.34,20.34,20.33,20.33,10800.0,16.1645,16.1645,16.1565,16.1565,10800.0
2007-01-04 12:30:00,20.33,20.34,20.33,20.34,7200.0,16.1565,16.1645,16.1565,16.1645,7200.0
2007-01-04 12:35:00,20.34,20.34,20.33,20.34,15200.0,16.1645,16.1645,16.1565,16.1645,15200.0
2007-01-04 12:40:00,20.34,20.34,20.33,20.33,11600.0,16.1645,16.1645,16.1565,16.1565,11600.0
2007-01-04 12:45:00,20.34,20.34,20.32,20.32,7600.0,16.1645,16.1645,16.1486,16.1486,7600.0
2007-01-04 12:50:00,20.33,20.33,20.32,20.32,14200.0,16.1565,16.1565,16.1486,16.1486,14200.0
2007-01-04 12:55:00,20.32,20.33,20.32,20.33,13600.0,16.1486,16.1565,16.1486,16.1565,13600.0
2007-01-04 13:00:00,20.32,20.33,20.32,20.33,4400.0,16.1486,16.1565,16.1486,16.1565,4400.0
2007-01-04 13:05:00,20.33,20.34,20.33,20.33,15600.0,16.1565,16.1645,16.1565,16.1565,15600.0
2007-01-04 13:10:00,20.34,20.34,20.33,20.33,9600.0,16.1645,16.1645,16.1565,16.1565,9600.0
2007-01-04 13:15:00,20.33,20.34,20.33,20.34,7600.0,16.1565,16.1645,16.1565,16.1645,7600.0
2007-01-04 13:20:00,20.34,20.34,20.31,20.31,20400.0,16.1645,16.1645,16.1406,16.1406,20400.0
2007-01-04 13:25:00,20.31,20.32,20.3,20.32,30000.0,16.1406,16.1486,16.1327,16.1486,30000.0
2007-01-04 13:30:00,20.32,20.32,20.31,20.31,25400.0,16.1486,16.1486,16.1406,16.1406,25400.0
2007-01-04 13:35:00,20.31,20.34,20.31,20.33,24400.0,16.1406,16.1645,16.1406,16.1565,24400.0
2007-01-04 13:40:00,20.34,20.34,20.32,20.33,12600.0,16.1645,16.1645,16.1486,16.1565,12600.0
2007-01-04 13:45:00,20.33,20.33,20.31,20.32,14800.0,16.1565,16.1565,16.1406,16.1486,14800.0
2007-01-04 13:50:00,20.34,20.34,20.34,20.34,3200.0,16.1645,16.1645,16.1645,16.1645,3200.0
2007-01-04 13:55:00,20.35,20.35,20.35,20.35,5600.0,16.1724,16.1724,16.1724,16.1724,5600.0
2007-01-04 14:00:00,20.36,20.38,20.36,20.36,9800.0,16.1804,16.1963,16.1804,16.1804,9800.0
2007-01-04 14:05:00,20.36,20.38,20.35,20.36,21000.0,16.1804,16.1963,16.1724,16.1804,21000.0
2007-01-04 14:10:00,20.36,20.39,20.36,20.39,11200.0,16.1804,16.2042,16.1804,16.2042,11200.0
2007-01-04 14:15:00,20.4,20.4,20.39,20.39,4600.0,16.2122,16.2122,16.2042,16.2042,4600.0
2007-01-04 14:20:00,20.39,20.4,20.38,20.39,13200.0,16.2042,16.2122,16.1963,16.2042,13200.0
2007-01-04 14:25:00,20.39,20.41,20.39,20.41,12200.0,16.2042,16.2201,16.2042,16.2201,12200.0
2007-01-04 14:30:00,20.41,20.44,20.41,20.43,13400.0,16.2201,16.2439,16.2201,16.236,13400.0
2007-01-04 14:35:00,20.43,20.44,20.43,20.43,13000.0,16.236,16.2439,16.236,16.236,13000.0
2007-01-04 14:40:00,20.43,20.46,20.43,20.46,15400.0,16.236,16.2598,16.236,16.2598,15400.0
2007-01-04 14:45:00,20.46,20.48,20.43,20.48,16400.0,16.2598,16.2757,16.236,16.2757,16400.0
2007-01-04 14:50:00,20.48,20.51,20.48,20.51,36600.0,16.2757,16.2996,16.2757,16.2996,36600.0
2007-01-04 14:55:00,20.51,20.52,20.5,20.52,14000.0,16.2996,16.3075,16.2916,16.3075,14000.0
2007-01-04 15:00:00,20.53,20.54,20.5,20.5,20400.0,16.3155,16.3234,16.2916,16.2916,20400.0
2007-01-04 15:05:00,20.5,20.51,20.5,20.5,27000.0,16.2916,16.2996,16.2916,16.2916,27000.0
2007-01-04 15:10:00,20.5,20.52,20.5,20.5,16000.0,16.2916,16.3075,16.2916,16.2916,16000.0
2007-01-04 15:15:00,20.5,20.5,20.47,20.47,11000.0,16.2916,16.2916,16.2678,16.2678,11000.0
2007-01-04 15:20:00,20.48,20.5,20.47,20.5,9600.0,16.2757,16.2916,16.2678,16.2916,9600.0
2007-01-04 15:25:00,20.49,20.53,20.49,20.53,26600.0,16.2837,16.3155,16.2837,16.3155,26600.0
2007-01-04 15:30:00,20.53,20.54,20.52,20.52,21600.0,16.3155,16.3234,16.3075,16.3075,21600.0
2007-01-04 15:35:00,20.53,20.55,20.52,20.55,21800.0,16.3155,16.3314,16.3075,16.3314,21800.0
2007-01-04 15:40:00,20.55,20.59,20.55,20.56,74600.0,16.3314,16.3631,16.3314,16.3393,74600.0
2007-01-04 15:45:00,20.56,20.57,20.53,20.53,47200.0,16.3393,16.3473,16.3155,16.3155,47200.0
2007-01-04 15:50:00,20.53,20.54,20.5,20.54,60600.0,16.3155,16.3234,16.2916,16.3234,60600.0
2007-01-04 15:55:00,20.54,20.56,20.53,20.53,105400.0,16.3234,16.3393,16.3155,16.3155,105400.0
2007-01-05 09:30:00,20.46,20.59,20.45,20.57,34000.0,16.2598,16.3631,16.2519,16.3473,34000.0
2007-01-05 09:35:00,20.59,20.6,20.42,20.44,23600.0,16.3631,16.3711,16.228,16.2439,23600.0
2007-01-05 09:40:00,20.45,20.51,20.42,20.49,17400.0,16.2519,16.2996,16.228,16.2837,17400.0
2007-01-05 09:45:00,20.49,20.52,20.46,20.52,10200.0,16.2837,16.3075,16.2598,16.3075,10200.0
2007-01-05 09:50:00,20.52,20.53,20.46,20.49,20200.0,16.3075,16.3155,16.2598,16.2837,20200.0
2007-01-05 09:55:00,20.49,20.49,20.42,20.43,20200.0,16.2837,16.2837,16.228,16.236,20200.0
2007-01-05 10:00:00,20.42,20.52,20.42,20.52,9400.0,16.228,16.3075,16.228,16.3075,9400.0
2007-01-05 10:05:00,20.52,20.54,20.52,20.54,27800.0,16.3075,16.3234,16.3075,16.3234,27800.0
2007-01-05 10:10:00,20.54,20.54,20.48,20.48,23800.0,16.3234,16.3234,16.2757,16.2757,23800.0
2007-01-05 10:15:00,20.49,20.54,20.49,20.53,6800.0,16.2837,16.3234,16.2837,16.3155,6800.0
2007-01-05 10:20:00,20.53,20.55,20.53,20.55,11200.0,16.3155,16.3314,16.3155,16.3314,11200.0
2007-01-05 10:25:00,20.54,20.56,20.54,20.56,4200.0,16.3234,16.3393,16.3234,16.3393,4200.0
2007-01-05 10:30:00,20.55,20.57,20.55,20.57,9400.0,16.3314,16.3473,16.3314,16.3473,9400.0
2007-01-05 10:35:00,20.56,20.57,20.56,20.56,18000.0,16.3393,16.3473,16.3393,16.3393,18000.0
2007-01-05 10:40:00,20.56,20.57,20.55,20.56,5800.0,16.3393,16.3473,16.3314,16.3393,5800.0
2007-01-05 10:45:00,20.56,20.57,20.55,20.57,10000.0,16.3393,16.3473,16.3314,16.3473,10000.0
2007-01-05 10:50:00,20.57,20.58,20.57,20.58,9000.0,16.3473,16.3552,16.3473,16.3552,9000.0
2007-01-05 10:55:00,20.58,20.59,20.58,20.58,9600.0,16.3552,16.3631,16.3552,16.3552,9600.0
2007-01-05 11:00:00,20.58,20.59,20.56,20.59,23200.0,16.3552,16.3631,16.3393,16.3631,23200.0
2007-01-05 11:05:00,20.59,20.59,20.57,20.57,30800.0,16.3631,16.3631,16.3473,16.3473,30800.0
2007-01-05 11:10:00,20.57,20.57,20.54,20.56,15000.0,16.3473,16.3473,16.3234,16.3393,15000.0
2007-01-05 11:15:00,20.56,20.58,20.56,20.57,11800.0,16.3393,16.3552,16.3393,16.3473,11800.0
2007-01-05 11:20:00,20.57,20.57,20.56,20.56,10400.0,16.3473,16.3473,16.3393,16.3393,10400.0
2007-01-05 11:25:00,20.56,20.56,20.48,20.48,23000.0,16.3393,16.3393,16.2757,16.2757,23000.0
2007-01-05 11:30:00,20.49,20.5,20.48,20.5,16400.0,16.2837,16.2916,16.2757,16.2916,16400.0
2007-01-05 11:35:00,20.5,20.5,20.49,20.5,11800.0,16.2916,16.2916,16.2837,16.2916,11800.0
2007-01-05 11:40:00,20.5,20.51,20.5,20.5,11200.0,16.2916,16.2996,16.2916,16.2916,11200.0
2007-01-05 11:45:00,20.5,20.5,20.5,20.5,15200.0,16.2916,16.2916,16.2916,16.2916,15200.0
2007-01-05 11:50:00,20.5,20.5,20.49,20.5,19200.0,16.2916,16.2916,16.2837,16.2916,19200.0
2007-01-05 11:55:00,20.49,20.5,20.48,20.49,10400.0,16.2837,16.2916,16.2757,16.2837,10400.0
2007-01-05 12:00:00,20.48,20.49,20.47,20.47,9400.0,16.2757,16.2837,16.2678,16.2678,9400.0
2007-01-05 12:05:00,20.47,20.47,20.45,20.46,10200.0,16.2678,16.2678,16.2519,16.2598,10200.0
2007-01-05 12:10:00,20.45,20.46,20.45,20.46,9000.0,16.2519,16.2598,16.2519,16.2598,9000.0
2007-01-05 12:15:00,20.46,20.47,20.45,20.46,7000.0,16.2598,16.2678,16.2519,16.2598,7000.0
2007-01-05 12:20:00,20.46,20.47,20.45,20.46,17000.0,16.2598,16.2678,16.2519,16.2598,17000.0
2007-01-05 12:25:00,20.45,20.46,20.43,20.43,13400.0,16.2519,16.2598,16.236,16.236,13400.0
2007-01-05 12:30:00,20.44,20.45,20.43,20.44,13000.0,16.2439,16.2519,16.236,16.2439,13000.0
2007-01-05 12:35:00,20.44,20.45,20.43,20.45,17200.0,16.2439,16.2519,16.236,16.2519,17200.0
2007-01-05 12:40:00,20.45,20.47,20.45,20.47,14200.0,16.2519,16.2678,16.2519,16.2678,14200.0
2007-01-05 12:45:00,20.48,20.48,20.45,20.45,10200.0,16.2757,16.2757,16.2519,16.2519,10200.0
2007-01-05 12:50:00,20.45,20.45,20.42,20.42,13200.0,16.2519,16.2519,16.228,16.228,13200.0
2007-01-05 12:55:00,20.42,20.42,20.41,20.41,12800.0,16.228,16.228,16.2201,16.2201,12800.0
2007-01-05 13:00:00,20.41,20.42,20.38,20.41,22600.0,16.2201,16.228,16.1963,16.2201,22600.0
2007-01-05 13:05:00,20.41,20.41,20.4,20.4,10000.0,16.2201,16.2201,16.2122,16.2122,10000.0
2007-01-05 13:10:00,20.4,20.41,20.4,20.4,7400.0,16.2122,16.2201,16.2122,16.2122,7400.0
2007-01-05 13:15:00,20.4,20.4,20.38,20.39,8200.0,16.2122,16.2122,16.1963,16.2042,8200.0
2007-01-05 13:20:00,20.38,20.4,20.38,20.4,12600.0,16.1963,16.2122,16.1963,16.2122,12600.0
2007-01-05 13:25:00,20.4,20.42,20.4,20.41,8800.0,16.2122,16.228,16.2122,16.2201,8800.0
2007-01-05 13:30:00,20.41,20.41,20.37,20.38,17200.0,16.2201,16.2201,16.1883,16.1963,17200.0
2007-01-05 13:35:00,20.38,20.38,20.37,20.38,8800.0,16.1963,16.1963,16.1883,16.1963,8800.0
2007-01-05 13:40:00,20.38,20.38,20.38,20.38,7600.0,16.1963,16.1963,16.1963,16.1963,7600.0
2007-01-05 13:45:00,20.38,20.38,20.35,20.35,14200.0,16.1963,16.1963,16.1724,16.1724,14200.0
2007-01-05 13:50:00,20.35,20.38,20.35,20.36,15200.0,16.1724,16.1963,16.1724,16.1804,15200.0
2007-01-05 13:55:00,20.37,20.38,20.36,20.36,8000.0,16.1883,16.1963,16.1804,16.1804,8000.0
2007-01-05 14:00:00,20.36,20.36,20.34,20.34,8600.0,16.1804,16.1804,16.1645,16.1645,8600.0
2007-01-05 14:05:00,20.34,20.35,20.32,20.32,21200.0,16.1645,16.1724,16.1486,16.1486,21200.0
2007-01-05 14:10:00,20.32,20.35,20.32,20.34,10800.0,16.1486,16.1724,16.1486,16.1645,10800.0
2007-01-05 14:15:00,20.34,20.36,20.34,20.35,30800.0,16.1645,16.1804,16.1645,16.1724,30800.0
2007-01-05 14:20:00,20.35,20.36,20.34,20.34,16000.0,16.1724,16.1804,16.1645,16.1645,16000.0
2007-01-05 14:25:00,20.33,20.34,20.32,20.34,17600.0,16.1565,16.1645,16.1486,16.1645,17600.0
2007-01-05 14:30:00,20.34,20.36,20.34,20.35,10000.0,16.1645,16.1804,16.1645,16.1724,10000.0
2007-01-05 14:35:00,20.35,20.36,20.34,20.34,20400.0,16.1724,16.1804,16.1645,16.1645,20400.0
2007-01-05 14:40:00,20.35,20.35,20.32,20.32,18400.0,16.1724,16.1724,16.1486,16.1486,18400.0
2007-01-05 14:45:00,20.32,20.32,20.31,20.31,19200.0,16.1486,16.1486,16.1406,16.1406,19200.0
2007-01-05 14:50:00,20.31,20.32,20.29,20.3,27200.0,16.1406,16.1486,16.1247,16.1327,27200.0
2007-01-05 14:55:00,20.3,20.31,20.3,20.3,29000.0,16.1327,16.1406,16.1327,16.1327,29000.0
2007-01-05 15:00:00,20.3,20.31,20.29,20.3,31800.0,16.1327,16.1406,16.1247,16.1327,31800.0
2007-01-05 15:05:00,20.3,20.31,20.29,20.3,25200.0,16.1327,16.1406,16.1247,16.1327,25200.0
2007-01-05 15:10:00,20.3,20.31,20.3,20.3,59800.0,16.1327,16.1406,16.1327,16.1327,59800.0
2007-01-05 15:15:00,20.3,20.3,20.29,20.3,16400.0,16.1327,16.1327,16.1247,16.1327,16400.0
2007-01-05 15:20:00,20.3,20.32,20.29,20.3,25400.0,16.1327,16.1486,16.1247,16.1327,25400.0
2007-01-05 15:25:00,20.3,20.31,20.29,20.3,20800.0,16.1327,16.1406,16.1247,16.1327,20800.0
2007-01-05 15:30:00,20.3,20.3,20.25,20.28,87000.0,16.1327,16.1327,16.0929,16.1168,87000.0
2007-01-05 15:35:00,20.28,20.29,20.28,20.28,46600.0,16.1168,16.1247,16.1168,16.1168,46600.0
2007-01-05 15:40:00,20.29,20.29,20.27,20.28,72800.0,16.1247,16.1247,16.1088,16.1168,72800.0
2007-01-05 15:45:00,20.29,20.29,20.28,20.28,62200.0,16.1247,16.1247,16.1168,16.1168,62200.0
2007-01-05 15:50:00,20.28,20.29,20.28,20.29,71400.0,16.1168,16.1247,16.1168,16.1247,71400.0
2007-01-05 15:55:00,20.29,20.31,20.27,20.29,108800.0,16.1247,16.1406,16.1088,16.1247,108800.0
2007-01-08 09:30:00,20.23,20.25,19.97,20.13,41600.0,16.077,16.0929,15.8704,15.9976,41600.0
2007-01-08 09:35:00,20.11,20.13,19.76,20.02,41000.0,15.9817,15.9976,15.7035,15.9102,41000.0
2007-01-08 09:40:00,20.03,20.15,20.03,20.08,65200.0,15.9181,16.0135,15.9181,15.9578,65200.0
2007-01-08 09:45:00,20.09,20.11,19.97,20.0,48600.0,15.9658,15.9817,15.8704,15.8943,48600.0
2007-01-08 09:50:00,20.02,20.02,19.94,19.97,46600.0,15.9102,15.9102,15.8466,15.8704,46600.0
2007-01-08 09:55:00,19.97,19.98,19.88,19.89,52800.0,15.8704,15.8784,15.7989,15.8068,52800.0
2007-01-08 10:00:00,19.89,19.92,19.86,19.86,51200.0,15.8068,15.8307,15.783,15.783,51200.0
2007-01-08 10:05:00,19.86,19.88,19.84,19.85,109600.0,15.783,15.7989,15.7671,15.7751,109600.0
2007-01-08 10:10:00,19.85,19.88,19.84,19.86,54800.0,15.7751,15.7989,15.7671,15.783,54800.0
2007-01-08 10:15:00,19.86,19.87,19.84,19.86,12800.0,15.783,15.791,15.7671,15.783,12800.0
2007-01-08 10:20:00,19.86,19.87,19.86,19.86,30000.0,15.783,15.791,15.783,15.783,30000.0
2007-01-08 10:25:00,19.86,19.9,19.86,19.89,34400.0,15.783,15.8148,15.783,15.8068,34400.0
2007-01-08 10:30:00,19.89,19.93,19.89,19.93,39800.0,15.8068,15.8386,15.8068,15.8386,39800.0
2007-01-08 10:35:00,19.93,19.96,19.93,19.94,31400.0,15.8386,15.8625,15.8386,15.8466,31400.0
2007-01-08 10:40:00,19.95,19.98,19.95,19.97,29800.0,15.8545,15.8784,15.8545,15.8704,29800.0
2007-01-08 10:45:00,19.97,19.98,19.93,19.95,49200.0,15.8704,15.8784,15.8386,15.8545,49200.0
2007-01-08 10:50:00,19.94,19.96,19.91,19.91,77600.0,15.8466,15.8625,15.8227,15.8227,77600.0
2007-01-08 10:55:00,19.91,19.94,19.89,19.89,44800.0,15.8227,15.8466,15.8068,15.8068,44800.0
2007-01-08 11:00:00,19.89,19.9,19.87,19.87,57200.0,15.8068,15.8148,15.791,15.791,57200.0
2007-01-08 11:05:00,19.87,19.89,19.87,19.88,35800.0,15.791,15.8068,15.791,15.7989,35800.0
2007-01-08 11:10:00,19.88,19.89,19.88,19.89,41200.0,15.7989,15.8068,15.7989,15.8068,41200.0
2007-01-08 11:15:00,19.89,19.9,19.88,19.89,57400.0,15.8068,15.8148,15.7989,15.8068,57400.0
2007-01-08 11:20:00,19.9,19.9,19.86,19.88,102800.0,15.8148,15.8148,15.783,15.7989,102800.0
2007-01-08 11:25:00,19.88,19.88,19.86,19.88,36800.0,15.7989,15.7989,15.783,15.7989,36800.0
2007-01-08 11:30:00,19.88,19.88,19.86,19.87,54000.0,15.7989,15.7989,15.783,15.791,54000.0
2007-01-08 11:35:00,19.86,19.9,19.86,19.89,59800.0,15.783,15.8148,15.783,15.8068,59800.0
2007-01-08 11:40:00,19.89,19.9,19.87,19.88,61400.0,15.8068,15.8148,15.791,15.7989,61400.0
2007-01-08 11:45:00,19.88,19.89,19.87,19.87,25600.0,15.7989,15.8068,15.791,15.791,25600.0
2007-01-08 11:50:00,19.88,19.91,19.87,19.9,50600.0,15.7989,15.8227,15.791,15.8148,50600.0
2007-01-08 11:55:00,19.9,19.92,19.89,19.9,40200.0,15.8148,15.8307,15.8068,15.8148,40200.0
2007-01-08 12:00:00,19.9,19.92,19.9,19.92,45000.0,15.8148,15.8307,15.8148,15.8307,45000.0
2007-01-08 12:05:00,19.92,19.93,19.9,19.91,38600.0,15.8307,15.8386,15.8148,15.8227,38600.0
2007-01-08 12:10:00,19.91,19.93,19.9,19.92,18400.0,15.8227,15.8386,15.8148,15.8307,18400.0
2007-01-08 12:15:00,19.93,19.93,19.91,19.92,15800.0,15.8386,15.8386,15.8227,15.8307,15800.0
2007-01-08 12:20:00,19.92,19.92,19.91,19.91,15800.0,15.8307,15.8307,15.8227,15.8227,15800.0
2007-01-08 12:25:00,19.91,19.91,19.9,19.9,9800.0,15.8227,15.8227,15.8148,15.8148,9800.0
2007-01-08 12:30:00,19.91,19.91,19.89,19.89,30200.0,15.8227,15.8227,15.8068,15.8068,30200.0
2007-01-08 12:35:00,19.89,19.89,19.86,19.86,35200.0,15.8068,15.8068,15.783,15.783,35200.0
2007-01-08 12:40:00,19.86,19.86,19.84,19.85,19200.0,15.783,15.783,15.7671,15.7751,19200.0
2007-01-08 12:45:00,19.84,19.84,19.84,19.84,21200.0,15.7671,15.7671,15.7671,15.7671,21200.0
2007-01-08 12:50:00,19.84,19.85,19.84,19.85,20600.0,15.7671,15.7751,15.7671,15.7751,20600.0
2007-01-08 12:55:00,19.85,19.86,19.85,19.86,10000.0,15.7751,15.783,15.7751,15.783,10000.0
2007-01-08 13:00:00,19.86,19.86,19.85,19.86,63200.0,15.783,15.783,15.7751,15.783,63200.0
2007-01-08 13:05:00,19.86,19.89,19.86,19.89,22400.0,15.783,15.8068,15.783,15.8068,22400.0
2007-01-08 13:10:00,19.88,19.9,19.88,19.9,29400.0,15.7989,15.8148,15.7989,15.8148,29400.0
2007-01-08 13:15:00,19.9,19.91,19.89,19.9,20600.0,15.8148,15.8227,15.8068,15.8148,20600.0
2007-01-08 13:20:00,19.91,19.91,19.9,19.9,21600.0,15.8227,15.8227,15.8148,15.8148,21600.0
2007-01-08 13:25:00,19.9,19.9,19.9,19.9,25000.0,15.8148,15.8148,15.8148,15.8148,25000.0
2007-01-08 13:30:00,19.9,19.93,19.9,19.93,21200.0,15.8148,15.8386,15.8148,15.8386,21200.0
2007-01-08 13:35:00,19.93,19.96,19.93,19.95,40600.0,15.8386,15.8625,15.8386,15.8545,40600.0
2007-01-08 13:40:00,19.95,20.0,19.94,19.98,100200.0,15.8545,15.8943,15.8466,15.8784,100200.0
2007-01-08 13:45:00,19.98,20.02,19.98,20.01,49400.0,15.8784,15.9102,15.8784,15.9022,49400.0
2007-01-08 13:50:00,20.01,20.03,20.0,20.0,26000.0,15.9022,15.9181,15.8943,15.8943,26000.0
2007-01-08 13:55:00,20.01,20.02,19.99,20.01,33800.0,15.9022,15.9102,15.8863,15.9022,33800.0
2007-01-08 14:00:00,20.01,20.01,19.99,20.0,38400.0,15.9022,15.9022,15.8863,15.8943,38400.0
2007-01-08 14:05:00,20.0,20.01,20.0,20.01,32800.0,15.8943,15.9022,15.8943,15.9022,32800.0
2007-01-08 14:10:00,20.01,20.02,20.0,20.02,20800.0,15.9022,15.9102,15.8943,15.9102,20800.0
2007-01-08 14:15:00,20.02,20.03,20.01,20.02,21600.0,15.9102,15.9181,15.9022,15.9102,21600.0
2007-01-08 14:20:00,20.02,20.02,20.01,20.02,12000.0,15.9102,15.9102,15.9022,15.9102,12000.0
2007-01-08 14:25:00,20.02,20.02,20.01,20.02,12800.0,15.9102,15.9102,15.9022,15.9102,12800.0
2007-01-08 14:30:00,20.02,20.02,20.0,20.01,22400.0,15.9102,15.9102,15.8943,15.9022,22400.0
2007-01-08 14:35:00,20.01,20.01,20.0,20.0,12600.0,15.9022,15.9022,15.8943,15.8943,12600.0
2007-01-08 14:40:00,20.01,20.02,20.01,20.02,18400.0,15.9022,15.9102,15.9022,15.9102,18400.0
2007-01-08 14:45:00,20.02,20.02,20.0,20.02,28800.0,15.9102,15.9102,15.8943,15.9102,28800.0
2007-01-08 14:50:00,20.01,20.02,20.0,20.0,50000.0,15.9022,15.9102,15.8943,15.8943,50000.0
2007-01-08 14:55:00,20.0,20.01,20.0,20.0,37600.0,15.8943,15.9022,15.8943,15.8943,37600.0
2007-01-08 15:00:00,20.0,20.03,20.0,20.03,47000.0,15.8943,15.9181,15.8943,15.9181,47000.0
2007-01-08 15:05:00,20.03,20.03,20.02,20.02,35000.0,15.9181,15.9181,15.9102,15.9102,35000.0
2007-01-08 15:10:00,20.03,20.03,20.01,20.03,61000.0,15.9181,15.9181,15.9022,15.9181,61000.0
2007-01-08 15:15:00,20.03,20.03,20.0,20.01,29600.0,15.9181,15.9181,15.8943,15.9022,29600.0
2007-01-08 15:20:00,20.0,20.0,20.0,20.0,41200.0,15.8943,15.8943,15.8943,15.8943,41200.0
2007-01-08 15:25:00,20.0,20.03,20.0,20.02,36400.0,15.8943,15.9181,15.8943,15.9102,36400.0
2007-01-08 15:30:00,20.03,20.04,20.02,20.04,34000.0,15.9181,15.9261,15.9102,15.9261,34000.0
2007-01-08 15:35:00,20.04,20.07,20.04,20.06,49600.0,15.9261,15.9499,15.9261,15.9419,49600.0
2007-01-08 15:40:00,20.06,20.08,20.05,20.08,47400.0,15.9419,15.9578,15.934,15.9578,47400.0
2007-01-08 15:45:00,20.08,20.09,20.07,20.09,66400.0,15.9578,15.9658,15.9499,15.9658,66400.0
2007-01-08 15:50:00,20.09,20.11,20.08,20.08,80000.0,15.9658,15.9817,15.9578,15.9578,80000.0
2007-01-08 15:55:00,20.08,20.1,20.07,20.08,100600.0,15.9578,15.9737,15.9499,15.9578,100600.0
2007-01-09 09:30:00,20.23,20.27,20.14,20.16,36200.0,16.077,16.1088,16.0055,16.0214,36200.0
2007-01-09 09:35:00,20.17,20.32,20.17,20.32,9600.0,16.0294,16.1486,16.0294,16.1486,9600.0
2007-01-09 09:40:00,20.32,20.34,20.18,20.18,31600.0,16.1486,16.1645,16.0373,16.0373,31600.0
2007-01-09 09:45:00,20.18,20.25,20.18,20.22,36400.0,16.0373,16.0929,16.0373,16.0691,36400.0
2007-01-09 09:50:00,20.22,20.23,20.17,20.18,89000.0,16.0691,16.077,16.0294,16.0373,89000.0
2007-01-09 09:55:00,20.18,20.18,20.1,20.11,23000.0,16.0373,16.0373,15.9737,15.9817,23000.0
2007-01-09 10:00:00,20.11,20.12,20.08,20.09,33400.0,15.9817,15.9896,15.9578,15.9658,33400.0
2007-01-09 10:05:00,20.08,20.1,20.07,20.08,20000.0,15.9578,15.9737,15.9499,15.9578,20000.0
2007-01-09 10:10:00,20.07,20.12,20.07,20.09,26000.0,15.9499,15.9896,15.9499,15.9658,26000.0
2007-01-09 10:15:00,20.08,20.11,20.08,20.11,37600.0,15.9578,15.9817,15.9578,15.9817,37600.0
2007-01-09 10:20:00,20.11,20.13,20.08,20.13,21600.0,15.9817,15.9976,15.9578,15.9976,21600.0
2007-01-09 10:25:00,20.14,20.15,20.12,20.13,28000.0,16.0055,16.0135,15.9896,15.9976,28000.0
2007-01-09 10:30:00,20.11,20.14,20.09,20.13,35800.0,15.9817,16.0055,15.9658,15.9976,35800.0
2007-01-09 10:35:00,20.14,20.17,20.14,20.17,24000.0,16.0055,16.0294,16.0055,16.0294,24000.0
2007-01-09 10:40:00,20.17,20.17,20.15,20.17,9400.0,16.0294,16.0294,16.0135,16.0294,9400.0
2007-01-09 10:45:00,20.17,20.17,20.15,20.15,10200.0,16.0294,16.0294,16.0135,16.0135,10200.0
2007-01-09 10:50:00,20.15,20.16,20.13,20.16,16600.0,16.0135,16.0214,15.9976,16.0214,16600.0
2007-01-09 10:55:00,20.16,20.17,20.14,20.16,35200.0,16.0214,16.0294,16.0055,16.0214,35200.0
2007-01-09 11:00:00,20.16,20.17,20.15,20.15,18600.0,16.0214,16.0294,16.0135,16.0135,18600.0
2007-01-09 11:05:00,20.14,20.17,20.14,20.16,18000.0,16.0055,16.0294,16.0055,16.0214,18000.0
2007-01-09 11:10:00,20.16,20.16,20.15,20.15,21600.0,16.0214,16.0214,16.0135,16.0135,21600.0
2007-01-09 11:15:00,20.15,20.16,20.14,20.15,22600.0,16.0135,16.0214,16.0055,16.0135,22600.0
2007-01-09 11:20:00,20.14,20.14,20.1,20.14,22800.0,16.0055,16.0055,15.9737,16.0055,22800.0
2007-01-09 11:25:00,20.13,20.14,20.1,20.11,18000.0,15.9976,16.0055,15.9737,15.9817,18000.0
2007-01-09 11:30:00,20.11,20.13,20.1,20.11,31400.0,15.9817,15.9976,15.9737,15.9817,31400.0
2007-01-09 11:35:00,20.12,20.15,20.12,20.15,30400.0,15.9896,16.0135,15.9896,16.0135,30400.0
2007-01-09 11:40:00,20.15,20.16,20.13,20.14,20400.0,16.0135,16.0214,15.9976,16.0055,20400.0
2007-01-09 11:45:00,20.14,20.15,20.11,20.13,41600.0,16.0055,16.0135,15.9817,15.9976,41600.0
2007-01-09 11:50:00,20.14,20.14,20.11,20.11,13000.0,16.0055,16.0055,15.9817,15.9817,13000.0
2007-01-09 11:55:00,20.11,20.12,20.1,20.11,17200.0,15.9817,15.9896,15.9737,15.9817,17200.0
2007-01-09 12:00:00,20.11,20.11,20.1,20.11,40800.0,15.9817,15.9817,15.9737,15.9817,40800.0
2007-01-09 12:05:00,20.11,20.11,20.07,20.1,37200.0,15.9817,15.9817,15.9499,15.9737,37200.0
2007-01-09 12:10:00,20.1,20.11,20.06,20.09,40800.0,15.9737,15.9817,15.9419,15.9658,40800.0
2007-01-09 12:15:00,20.08,20.09,20.06,20.08,19800.0,15.9578,15.9658,15.9419,15.9578,19800.0
2007-01-09 12:20:00,20.09,20.09,20.05,20.05,9800.0,15.9658,15.9658,15.934,15.934,9800.0
2007-01-09 12:25:00,20.05,20.1,20.05,20.09,11400.0,15.934,15.9737,15.934,15.9658,11400.0
2007-01-09 12:30:00,20.09,20.09,20.07,20.08,14200.0,15.9658,15.9658,15.9499,15.9578,14200.0
2007-01-09 12:35:00,20.08,20.09,20.08,20.08,10200.0,15.9578,15.9658,15.9578,15.9578,10200.0
2007-01-09 12:40:00,20.09,20.1,20.08,20.09,7200.0,15.9658,15.9737,15.9578,15.9658,7200.0
2007-01-09 12:45:00,20.08,20.1,20.06,20.06,7200.0,15.9578,15.9737,15.9419,15.9419,7200.0
2007-01-09 12:50:00,20.06,20.06,20.03,20.03,11600.0,15.9419,15.9419,15.9181,15.9181,11600.0
2007-01-09 12:55:00,20.04,20.07,20.03,20.06,21600.0,15.9261,15.9499,15.9181,15.9419,21600.0
2007-01-09 13:00:00,20.06,20.06,20.04,20.04,6400.0,15.9419,15.9419,15.9261,15.9261,6400.0
2007-01-09 13:05:00,20.04,20.05,20.03,20.03,13600.0,15.9261,15.934,15.9181,15.9181,13600.0
2007-01-09 13:10:00,20.03,20.06,20.03,20.05,14000.0,15.9181,15.9419,15.9181,15.934,14000.0
2007-01-09 13:15:00,20.05,20.07,20.05,20.05,25400.0,15.934,15.9499,15.934,15.934,25400.0
2007-01-09 13:20:00,20.05,20.09,20.05,20.08,18200.0,15.934,15.9658,15.934,15.9578,18200.0
2007-01-09 13:25:00,20.07,20.08,20.06,20.07,6600.0,15.9499,15.9578,15.9419,15.9499,6600.0
2007-01-09 13:30:00,20.07,20.08,20.06,20.08,8600.0,15.9499,15.9578,15.9419,15.9578,8600.0
2007-01-09 13:35:00,20.08,20.1,20.08,20.09,15800.0,15.9578,15.9737,15.9578,15.9658,15800.0
2007-01-09 13:40:00,20.08,20.11,20.07,20.11,15600.0,15.9578,15.9817,15.9499,15.9817,15600.0
2007-01-09 13:45:00,20.11,20.11,20.11,20.11,9600.0,15.9817,15.9817,15.9817,15.9817,9600.0
2007-01-09 13:50:00,20.11,20.11,20.1,20.1,19400.0,15.9817,15.9817,15.9737,15.9737,19400.0
2007-01-09 13:55:00,20.1,20.14,20.1,20.13,24600.0,15.9737,16.0055,15.9737,15.9976,24600.0
2007-01-09 14:00:00,20.14,20.17,20.14,20.16,28800.0,16.0055,16.0294,16.0055,16.0214,28800.0
2007-01-09 14:05:00,20.16,20.18,20.16,20.18,31400.0,16.0214,16.0373,16.0214,16.0373,31400.0
2007-01-09 14:10:00,20.19,20.21,20.18,20.18,22000.0,16.0453,16.0612,16.0373,16.0373,22000.0
2007-01-09 14:15:00,20.18,20.2,20.18,20.2,17400.0,16.0373,16.0532,16.0373,16.0532,17400.0
2007-01-09 14:20:00,20.2,20.21,20.18,20.19,29600.0,16.0532,16.0612,16.0373,16.0453,29600.0
2007-01-09 14:25:00,20.2,20.24,20.2,20.24,72200.0,16.0532,16.085,16.0532,16.085,72200.0
2007-01-09 14:30:00,20.23,20.24,20.22,20.22,13600.0,16.077,16.085,16.0691,16.0691,13600.0
2007-01-09 14:35:00,20.21,20.22,20.2,20.21,13800.0,16.0612,16.0691,16.0532,16.0612,13800.0
2007-01-09 14:40:00,20.21,20.21,20.18,20.21,14200.0,16.0612,16.0612,16.0373,16.0612,14200.0
2007-01-09 14:45:00,20.2,20.21,20.19,20.21,8600.0,16.0532,16.0612,16.0453,16.0612,8600.0
2007-01-09 14:50:00,20.21,20.21,20.2,20.2,6600.0,16.0612,16.0612,16.0532,16.0532,6600.0
2007-01-09 14:55:00,20.21,20.23,20.2,20.2,13400.0,16.0612,16.077,16.0532,16.0532,13400.0
2007-01-09 15:00:00,20.2,20.2,20.16,20.18,22200.0,16.0532,16.0532,16.0214,16.0373,22200.0
2007-01-09 15:05:00,20.2,20.22,20.19,20.19,37000.0,16.0532,16.0691,16.0453,16.0453,37000.0
2007-01-09 15:10:00,20.19,20.21,20.18,20.18,23400.0,16.0453,16.0612,16.0373,16.0373,23400.0
2007-01-09 15:15:00,20.18,20.21,20.18,20.2,24800.0,16.0373,16.0612,16.0373,16.0532,24800.0
2007-01-09 15:20:00,20.2,20.25,20.2,20.23,57800.0,16.0532,16.0929,16.0532,16.077,57800.0
2007-01-09 15:25:00,20.24,20.25,20.23,20.25,26000.0,16.085,16.0929,16.077,16.0929,26000.0
2007-01-09 15:30:00,20.25,20.28,20.24,20.27,35400.0,16.0929,16.1168,16.085,16.1088,35400.0
2007-01-09 15:35:00,20.27,20.28,20.24,20.24,42000.0,16.1088,16.1168,16.085,16.085,42000.0
2007-01-09 15:40:00,20.24,20.27,20.24,20.26,31600.0,16.085,16.1088,16.085,16.1009,31600.0
2007-01-09 15:45:00,20.25,20.27,20.22,20.25,60000.0,16.0929,16.1088,16.0691,16.0929,60000.0
2007-01-09 15:50:00,20.25,20.25,20.23,20.23,61600.0,16.0929,16.0929,16.077,16.077,61600.0
2007-01-09 15:55:00,20.22,20.23,20.21,20.23,37000.0,16.0691,16.077,16.0612,16.077,37000.0
2007-01-10 09:30:00,20.1,20.15,20.1,20.15,17600.0,15.9737,16.0135,15.9737,16.0135,17600.0
2007-01-10 09:35:00,20.14,20.15,20.1,20.12,8800.0,16.0055,16.0135,15.9737,15.9896,8800.0
2007-01-10 09:40:00,20.13,20.13,20.05,20.1,10200.0,15.9976,15.9976,15.934,15.9737,10200.0
2007-01-10 09:45:00,20.09,20.21,20.09,20.2,12400.0,15.9658,16.0612,15.9658,16.0532,12400.0
2007-01-10 09:50:00,20.2,20.2,20.11,20.16,14800.0,16.0532,16.0532,15.9817,16.0214,14800.0
2007-01-10 09:55:00,20.16,20.21,20.16,20.19,9800.0,16.0214,16.0612,16.0214,16.0453,9800.0
2007-01-10 10:00:00,20.18,20.21,20.14,20.14,11800.0,16.0373,16.0612,16.0055,16.0055,11800.0
2007-01-10 10:05:00,20.14,20.17,20.14,20.14,8000.0,16.0055,16.0294,16.0055,16.0055,8000.0
2007-01-10 10:10:00,20.14,20.14,20.13,20.14,7400.0,16.0055,16.0055,15.9976,16.0055,7400.0
2007-01-10 10:15:00,20.13,20.2,20.13,20.2,17800.0,15.9976,16.0532,15.9976,16.0532,17800.0
2007-01-10 10:20:00,20.2,20.24,20.16,20.17,17600.0,16.0532,16.085,16.0214,16.0294,17600.0
2007-01-10 10:25:00,20.17,20.22,20.17,20.2,15400.0,16.0294,16.0691,16.0294,16.0532,15400.0
2007-01-10 10:30:00,20.2,20.25,20.2,20.25,7400.0,16.0532,16.0929,16.0532,16.0929,7400.0
2007-01-10 10:35:00,20.25,20.25,20.24,20.25,5200.0,16.0929,16.0929,16.085,16.0929,5200.0
2007-01-10 10:40:00,20.24,20.25,20.24,20.25,8200.0,16.085,16.0929,16.085,16.0929,8200.0
2007-01-10 10:45:00,20.25,20.28,20.25,20.27,12400.0,16.0929,16.1168,16.0929,16.1088,12400.0
2007-01-10 10:50:00,20.27,20.28,20.26,20.28,7200.0,16.1088,16.1168,16.1009,16.1168,7200.0
2007-01-10 10:55:00,20.28,20.28,20.26,20.27,8000.0,16.1168,16.1168,16.1009,16.1088,8000.0
2007-01-10 11:00:00,20.27,20.27,20.25,20.25,4800.0,16.1088,16.1088,16.0929,16.0929,4800.0
2007-01-10 11:05:00,20.25,20.26,20.23,20.23,5600.0,16.0929,16.1009,16.077,16.077,5600.0
2007-01-10 11:10:00,20.25,20.25,20.22,20.22,6800.0,16.0929,16.0929,16.0691,16.0691,6800.0
2007-01-10 11:15:00,20.22,20.23,20.22,20.23,3600.0,16.0691,16.077,16.0691,16.077,3600.0
2007-01-10 11:20:00,20.23,20.24,20.22,20.22,5400.0,16.077,16.085,16.0691,16.0691,5400.0
2007-01-10 11:25:00,20.22,20.22,20.2,20.22,4400.0,16.0691,16.0691,16.0532,16.0691,4400.0
2007-01-10 11:30:00,20.21,20.22,20.21,20.22,5000.0,16.0612,16.0691,16.0612,16.0691,5000.0
2007-01-10 11:35:00,20.22,20.23,20.22,20.23,3200.0,16.0691,16.077,16.0691,16.077,3200.0
2007-01-10 11:40:00,20.23,20.25,20.23,20.25,7200.0,16.077,16.0929,16.077,16.0929,7200.0
2007-01-10 11:45:00,20.25,20.25,20.24,20.24,5600.0,16.0929,16.0929,16.085,16.085,5600.0
2007-01-10 11:50:00,20.24,20.24,20.22,20.22,4400.0,16.085,16.085,16.0691,16.0691,4400.0
2007-01-10 11:55:00,20.21,20.22,20.21,20.22,5000.0,16.0612,16.0691,16.0612,16.0691,5000.0
2007-01-10 12:00:00,20.21,20.22,20.21,20.22,3400.0,16.0612,16.0691,16.0612,16.0691,3400.0
2007-01-10 12:05:00,20.22,20.22,20.2,20.21,3000.0,16.0691,16.0691,16.0532,16.0612,3000.0
2007-01-10 12:10:00,20.21,20.21,20.2,20.21,3800.0,16.0612,16.0612,16.0532,16.0612,3800.0
2007-01-10 12:15:00,20.21,20.23,20.21,20.23,5000.0,16.0612,16.077,16.0612,16.077,5000.0
2007-01-10 12:20:00,20.22,20.23,20.21,20.21,3800.0,16.0691,16.077,16.0612,16.0612,3800.0
2007-01-10 12:25:00,20.21,20.21,20.18,20.18,4800.0,16.0612,16.0612,16.0373,16.0373,4800.0
2007-01-10 12:30:00,20.18,20.18,20.14,20.16,10000.0,16.0373,16.0373,16.0055,16.0214,10000.0
2007-01-10 12:35:00,20.17,20.17,20.16,20.16,4600.0,16.0294,16.0294,16.0214,16.0214,4600.0
2007-01-10 12:40:00,20.17,20.18,20.16,20.18,6600.0,16.0294,16.0373,16.0214,16.0373,6600.0
2007-01-10 12:45:00,20.18,20.2,20.18,20.2,4000.0,16.0373,16.0532,16.0373,16.0532,4000.0
2007-01-10 12:50:00,20.2,20.21,20.19,20.21,6200.0,16.0532,16.0612,16.0453,16.0612,6200.0
2007-01-10 12:55:00,20.21,20.22,20.2,20.22,6600.0,16.0612,16.0691,16.0532,16.0691,6600.0
2007-01-10 13:00:00,20.22,20.22,20.2,20.21,4600.0,16.0691,16.0691,16.0532,16.0612,4600.0
2007-01-10 13:05:00,20.2,20.23,20.2,20.23,7800.0,16.0532,16.077,16.0532,16.077,7800.0
2007-01-10 13:10:00,20.22,20.24,20.22,20.23,5000.0,16.0691,16.085,16.0691,16.077,5000.0
2007-01-10 13:15:00,20.23,20.23,20.21,20.22,3400.0,16.077,16.077,16.0612,16.0691,3400.0
2007-01-10 13:20:00,20.21,20.21,20.2,20.21,5200.0,16.0612,16.0612,16.0532,16.0612,5200.0
2007-01-10 13:25:00,20.21,20.22,20.2,20.22,3400.0,16.0612,16.0691,16.0532,16.0691,3400.0
2007-01-10 13:30:00,20.22,20.22,20.2,20.2,5200.0,16.0691,16.0691,16.0532,16.0532,5200.0
2007-01-10 13:35:00,20.2,20.22,20.2,20.22,3800.0,16.0532,16.0691,16.0532,16.0691,3800.0
2007-01-10 13:40:00,20.22,20.25,20.21,20.24,7400.0,16.0691,16.0929,16.0612,16.085,7400.0
2007-01-10 13:45:00,20.25,20.25,20.24,20.24,8800.0,16.0929,16.0929,16.085,16.085,8800.0
2007-01-10 13:50:00,20.24,20.25,20.23,20.24,7400.0,16.085,16.0929,16.077,16.085,7400.0
2007-01-10 13:55:00,20.25,20.25,20.23,20.23,1400.0,16.0929,16.0929,16.077,16.077,1400.0
2007-01-10 14:00:00,20.24,20.25,20.23,20.25,4000.0,16.085,16.0929,16.077,16.0929,4000.0
2007-01-10 14:05:00,20.24,20.25,20.24,20.24,2200.0,16.085,16.0929,16.085,16.085,2200.0
2007-01-10 14:10:00,20.24,20.24,20.23,20.23,3400.0,16.085,16.085,16.077,16.077,3400.0
2007-01-10 14:15:00,20.23,20.25,20.23,20.25,7200.0,16.077,16.0929,16.077,16.0929,7200.0
2007-01-10 14:20:00,20.25,20.25,20.23,20.23,7600.0,16.0929,16.0929,16.077,16.077,7600.0
2007-01-10 14:25:00,20.23,20.24,20.23,20.24,4600.0,16.077,16.085,16.077,16.085,4600.0
2007-01-10 14:30:00,20.23,20.24,20.23,20.23,6200.0,16.077,16.085,16.077,16.077,6200.0
2007-01-10 14:35:00,20.24,20.25,20.23,20.24,8000.0,16.085,16.0929,16.077,16.085,8000.0
2007-01-10 14:40:00,20.24,20.26,20.23,20.26,11000.0,16.085,16.1009,16.077,16.1009,11000.0
2007-01-10 14:45:00,20.25,20.28,20.25,20.27,9200.0,16.0929,16.1168,16.0929,16.1088,9200.0
2007-01-10 14:50:00,20.27,20.29,20.27,20.28,6400.0,16.1088,16.1247,16.1088,16.1168,6400.0
2007-01-10 14:55:00,20.28,20.28,20.25,20.27,7800.0,16.1168,16.1168,16.0929,16.1088,7800.0
2007-01-10 15:00:00,20.27,20.28,20.25,20.25,13600.0,16.1088,16.1168,16.0929,16.0929,13600.0
2007-01-10 15:05:00,20.25,20.25,20.24,20.25,8200.0,16.0929,16.0929,16.085,16.0929,8200.0
2007-01-10 15:10:00,20.25,20.26,20.25,20.25,5800.0,16.0929,16.1009,16.0929,16.0929,5800.0
2007-01-10 15:15:00,20.26,20.27,20.25,20.27,8800.0,16.1009,16.1088,16.0929,16.1088,8800.0
2007-01-10 15:20:00,20.26,20.27,20.25,20.25,11000.0,16.1009,16.1088,16.0929,16.0929,11000.0
2007-01-10 15:25:00,20.26,20.26,20.25,20.25,6600.0,16.1009,16.1009,16.0929,16.0929,6600.0
2007-01-10 15:30:00,20.25,20.29,20.25,20.28,16400.0,16.0929,16.1247,16.0929,16.1168,16400.0
2007-01-10 15:35:00,20.28,20.29,20.26,20.28,12600.0,16.1168,16.1247,16.1009,16.1168,12600.0
2007-01-10 15:40:00,20.28,20.3,20.28,20.28,12000.0,16.1168,16.1327,16.1168,16.1168,12000.0
2007-01-10 15:45:00,20.28,20.28,20.25,20.25,13400.0,16.1168,16.1168,16.0929,16.0929,13400.0
2007-01-10 15:50:00,20.25,20.28,20.25,20.26,21800.0,16.0929,16.1168,16.0929,16.1009,21800.0
2007-01-10 15:55:00,20.25,20.25,20.24,20.25,16200.0,16.0929,16.0929,16.085,16.0929,16200.0
2007-01-11 09:35:00,20.36,20.39,20.33,20.36,20800.0,16.1804,16.2042,16.1565,16.1804,20800.0
2007-01-11 09:40:00,20.38,20.4,20.34,20.36,9400.0,16.1963,16.2122,16.1645,16.1804,9400.0
2007-01-11 09:45:00,20.36,20.41,20.36,20.38,4400.0,16.1804,16.2201,16.1804,16.1963,4400.0
2007-01-11 09:50:00,20.41,20.41,20.36,20.39,4600.0,16.2201,16.2201,16.1804,16.2042,4600.0
2007-01-11 09:55:00,20.39,20.43,20.37,20.39,3400.0,16.2042,16.236,16.1883,16.2042,3400.0
2007-01-11 10:00:00,20.38,20.42,20.33,20.42,20600.0,16.1963,16.228,16.1565,16.228,20600.0
2007-01-11 10:05:00,20.42,20.43,20.34,20.35,20600.0,16.228,16.236,16.1645,16.1724,20600.0
2007-01-11 10:10:00,20.38,20.44,20.37,20.38,22200.0,16.1963,16.2439,16.1883,16.1963,22200.0
2007-01-11 10:15:00,20.39,20.41,20.36,20.38,20400.0,16.2042,16.2201,16.1804,16.1963,20400.0
2007-01-11 10:20:00,20.36,20.43,20.36,20.43,17000.0,16.1804,16.236,16.1804,16.236,17000.0
2007-01-11 10:25:00,20.43,20.45,20.43,20.43,12800.0,16.236,16.2519,16.236,16.236,12800.0
2007-01-11 10:30:00,20.42,20.45,20.42,20.45,10600.0,16.228,16.2519,16.228,16.2519,10600.0
2007-01-11 10:35:00,20.45,20.45,20.44,20.45,4400.0,16.2519,16.2519,16.2439,16.2519,4400.0
2007-01-11 10:40:00,20.45,20.45,20.43,20.43,3200.0,16.2519,16.2519,16.236,16.236,3200.0
2007-01-11 10:45:00,20.43,20.43,20.39,20.4,6600.0,16.236,16.236,16.2042,16.2122,6600.0
2007-01-11 10:50:00,20.4,20.41,20.39,20.4,9200.0,16.2122,16.2201,16.2042,16.2122,9200.0
2007-01-11 10:55:00,20.4,20.41,20.39,20.4,5200.0,16.2122,16.2201,16.2042,16.2122,5200.0
2007-01-11 11:00:00,20.39,20.4,20.39,20.4,4400.0,16.2042,16.2122,16.2042,16.2122,4400.0
2007-01-11 11:05:00,20.4,20.41,20.4,20.4,13800.0,16.2122,16.2201,16.2122,16.2122,13800.0
2007-01-11 11:10:00,20.4,20.41,20.39,20.4,5200.0,16.2122,16.2201,16.2042,16.2122,5200.0
2007-01-11 11:15:00,20.4,20.41,20.4,20.41,4800.0,16.2122,16.2201,16.2122,16.2201,4800.0
2007-01-11 11:20:00,20.41,20.41,20.39,20.39,11800.0,16.2201,16.2201,16.2042,16.2042,11800.0
2007-01-11 11:25:00,20.39,20.4,20.39,20.39,4400.0,16.2042,16.2122,16.2042,16.2042,4400.0
2007-01-11 11:30:00,20.4,20.4,20.39,20.4,3200.0,16.2122,16.2122,16.2042,16.2122,3200.0
2007-01-11 11:35:00,20.39,20.4,20.39,20.4,5000.0,16.2042,16.2122,16.2042,16.2122,5000.0
2007-01-11 11:40:00,20.4,20.41,20.38,20.4,21000.0,16.2122,16.2201,16.1963,16.2122,21000.0
2007-01-11 11:45:00,20.39,20.39,20.39,20.39,6600.0,16.2042,16.2042,16.2042,16.2042,6600.0
2007-01-11 11:50:00,20.39,20.4,20.37,20.38,13400.0,16.2042,16.2122,16.1883,16.1963,13400.0
2007-01-11 11:55:00,20.38,20.38,20.36,20.37,7400.0,16.1963,16.1963,16.1804,16.1883,7400.0
2007-01-11 12:00:00,20.38,20.38,20.37,20.38,3600.0,16.1963,16.1963,16.1883,16.1963,3600.0
2007-01-11 12:05:00,20.38,20.38,20.38,20.38,5000.0,16.1963,16.1963,16.1963,16.1963,5000.0
2007-01-11 12:10:00,20.38,20.38,20.36,20.36,4600.0,16.1963,16.1963,16.1804,16.1804,4600.0
2007-01-11 12:15:00,20.38,20.4,20.38,20.4,4400.0,16.1963,16.2122,16.1963,16.2122,4400.0
2007-01-11 12:20:00,20.39,20.4,20.39,20.39,5200.0,16.2042,16.2122,16.2042,16.2042,5200.0
2007-01-11 12:25:00,20.39,20.4,20.39,20.39,800.0,16.2042,16.2122,16.2042,16.2042,800.0
2007-01-11 12:30:00,20.38,20.39,20.37,20.38,3000.0,16.1963,16.2042,16.1883,16.1963,3000.0
2007-01-11 12:35:00,20.38,20.38,20.36,20.36,3000.0,16.1963,16.1963,16.1804,16.1804,3000.0
2007-01-11 12:40:00,20.36,20.37,20.36,20.37,2400.0,16.1804,16.1883,16.1804,16.1883,2400.0
2007-01-11 12:45:00,20.37,20.37,20.35,20.35,4200.0,16.1883,16.1883,16.1724,16.1724,4200.0
2007-01-11 12:50:00,20.36,20.36,20.35,20.36,6400.0,16.1804,16.1804,16.1724,16.1804,6400.0
2007-01-11 12:55:00,20.36,20.38,20.36,20.37,8200.0,16.1804,16.1963,16.1804,16.1883,8200.0
2007-01-11 13:00:00,20.36,20.39,20.36,20.38,16800.0,16.1804,16.2042,16.1804,16.1963,16800.0
2007-01-11 13:05:00,20.38,20.38,20.36,20.36,11600.0,16.1963,16.1963,16.1804,16.1804,11600.0
2007-01-11 13:10:00,20.36,20.36,20.33,20.34,5000.0,16.1804,16.1804,16.1565,16.1645,5000.0
2007-01-11 13:15:00,20.34,20.35,20.34,20.35,3000.0,16.1645,16.1724,16.1645,16.1724,3000.0
2007-01-11 13:20:00,20.34,20.34,20.34,20.34,2000.0,16.1645,16.1645,16.1645,16.1645,2000.0
2007-01-11 13:25:00,20.34,20.35,20.33,20.35,3000.0,16.1645,16.1724,16.1565,16.1724,3000.0
2007-01-11 13:30:00,20.33,20.35,20.33,20.34,800.0,16.1565,16.1724,16.1565,16.1645,800.0
2007-01-11 13:35:00,20.35,20.35,20.33,20.33,3000.0,16.1724,16.1724,16.1565,16.1565,3000.0
2007-01-11 13:40:00,20.34,20.35,20.34,20.35,6400.0,16.1645,16.1724,16.1645,16.1724,6400.0
2007-01-11 13:45:00,20.34,20.35,20.34,20.34,2800.0,16.1645,16.1724,16.1645,16.1645,2800.0
2007-01-11 13:50:00,20.34,20.34,20.34,20.34,1000.0,16.1645,16.1645,16.1645,16.1645,1000.0
2007-01-11 13:55:00,20.33,20.35,20.33,20.33,4200.0,16.1565,16.1724,16.1565,16.1565,4200.0
2007-01-11 14:00:00,20.34,20.34,20.31,20.31,6800.0,16.1645,16.1645,16.1406,16.1406,6800.0
2007-01-11 14:05:00,20.32,20.32,20.31,20.31,6400.0,16.1486,16.1486,16.1406,16.1406,6400.0
2007-01-11 14:10:00,20.3,20.32,20.3,20.31,11400.0,16.1327,16.1486,16.1327,16.1406,11400.0
2007-01-11 14:15:00,20.31,20.32,20.31,20.32,8400.0,16.1406,16.1486,16.1406,16.1486,8400.0
2007-01-11 14:20:00,20.32,20.34,20.32,20.34,12600.0,16.1486,16.1645,16.1486,16.1645,12600.0
2007-01-11 14:25:00,20.34,20.35,20.33,20.34,20000.0,16.1645,16.1724,16.1565,16.1645,20000.0
2007-01-11 14:30:00,20.35,20.38,20.35,20.37,14400.0,16.1724,16.1963,16.1724,16.1883,14400.0
2007-01-11 14:35:00,20.37,20.38,20.35,20.35,34200.0,16.1883,16.1963,16.1724,16.1724,34200.0
2007-01-11 14:40:00,20.35,20.35,20.34,20.35,6200.0,16.1724,16.1724,16.1645,16.1724,6200.0
2007-01-11 14:45:00,20.35,20.35,20.33,20.34,9600.0,16.1724,16.1724,16.1565,16.1645,9600.0
2007-01-11 14:50:00,20.35,20.35,20.33,20.34,7000.0,16.1724,16.1724,16.1565,16.1645,7000.0
2007-01-11 14:55:00,20.34,20.34,20.32,20.33,11600.0,16.1645,16.1645,16.1486,16.1565,11600.0
2007-01-11 15:00:00,20.33,20.34,20.32,20.32,24600.0,16.1565,16.1645,16.1486,16.1486,24600.0
2007-01-11 15:05:00,20.33,20.33,20.32,20.33,14400.0,16.1565,16.1565,16.1486,16.1565,14400.0
2007-01-11 15:10:00,20.33,20.34,20.33,20.33,7200.0,16.1565,16.1645,16.1565,16.1565,7200.0
2007-01-11 15:15:00,20.34,20.34,20.33,20.33,10800.0,16.1645,16.1645,16.1565,16.1565,10800.0
2007-01-11 15:20:00,20.34,20.34,20.32,20.34,26000.0,16.1645,16.1645,16.1486,16.1645,26000.0
2007-01-11 15:25:00,20.33,20.34,20.33,20.34,19200.0,16.1565,16.1645,16.1565,16.1645,19200.0
2007-01-11 15:30:00,20.34,20.35,20.33,20.34,18000.0,16.1645,16.1724,16.1565,16.1645,18000.0
2007-01-11 15:35:00,20.34,20.36,20.34,20.36,14400.0,16.1645,16.1804,16.1645,16.1804,14400.0
2007-01-11 15:40:00,20.36,20.38,20.36,20.38,15800.0,16.1804,16.1963,16.1804,16.1963,15800.0
2007-01-11 15:45:00,20.38,20.39,20.36,20.39,21200.0,16.1963,16.2042,16.1804,16.2042,21200.0
2007-01-11 15:50:00,20.38,20.39,20.35,20.38,64600.0,16.1963,16.2042,16.1724,16.1963,64600.0
2007-01-11 15:55:00,20.39,20.39,20.38,20.38,50800.0,16.2042,16.2042,16.1963,16.1963,50800.0
2007-01-12 09:30:00,20.46,20.56,20.42,20.56,34600.0,16.2598,16.3393,16.228,16.3393,34600.0
2007-01-12 09:35:00,20.5,20.55,20.45,20.45,17400.0,16.2916,16.3314,16.2519,16.2519,17400.0
2007-01-12 09:40:00,20.45,20.57,20.45,20.5,31600.0,16.2519,16.3473,16.2519,16.2916,31600.0
2007-01-12 09:45:00,20.53,20.58,20.46,20.5,27200.0,16.3155,16.3552,16.2598,16.2916,27200.0
2007-01-12 09:50:00,20.53,20.57,20.49,20.54,39800.0,16.3155,16.3473,16.2837,16.3234,39800.0
2007-01-12 09:55:00,20.54,20.62,20.53,20.62,40400.0,16.3234,16.387,16.3155,16.387,40400.0
2007-01-12 10:00:00,20.61,20.65,20.6,20.64,58200.0,16.379,16.4108,16.3711,16.4029,58200.0
2007-01-12 10:05:00,20.64,20.64,20.59,20.59,26800.0,16.4029,16.4029,16.3631,16.3631,26800.0
2007-01-12 10:10:00,20.6,20.64,20.59,20.63,32600.0,16.3711,16.4029,16.3631,16.3949,32600.0
2007-01-12 10:15:00,20.63,20.67,20.63,20.66,20600.0,16.3949,16.4267,16.3949,16.4188,20600.0
2007-01-12 10:20:00,20.66,20.68,20.65,20.68,21000.0,16.4188,16.4347,16.4108,16.4347,21000.0
2007-01-12 10:25:00,20.68,20.7,20.67,20.67,20400.0,16.4347,16.4506,16.4267,16.4267,20400.0
2007-01-12 10:30:00,20.67,20.68,20.65,20.68,25000.0,16.4267,16.4347,16.4108,16.4347,25000.0
2007-01-12 10:35:00,20.68,20.68,20.67,20.67,10800.0,16.4347,16.4347,16.4267,16.4267,10800.0
2007-01-12 10:40:00,20.67,20.68,20.67,20.68,16600.0,16.4267,16.4347,16.4267,16.4347,16600.0
2007-01-12 10:45:00,20.68,20.68,20.66,20.66,24800.0,16.4347,16.4347,16.4188,16.4188,24800.0
2007-01-12 10:50:00,20.67,20.68,20.65,20.67,30400.0,16.4267,16.4347,16.4108,16.4267,30400.0
2007-01-12 10:55:00,20.67,20.68,20.67,20.68,8000.0,16.4267,16.4347,16.4267,16.4347,8000.0
2007-01-12 11:00:00,20.68,20.69,20.68,20.69,49000.0,16.4347,16.4426,16.4347,16.4426,49000.0
2007-01-12 11:05:00,20.69,20.73,20.69,20.73,64200.0,16.4426,16.4744,16.4426,16.4744,64200.0
2007-01-12 11:10:00,20.72,20.73,20.71,20.73,18200.0,16.4665,16.4744,16.4585,16.4744,18200.0
2007-01-12 11:15:00,20.73,20.73,20.72,20.73,3400.0,16.4744,16.4744,16.4665,16.4744,3400.0
2007-01-12 11:20:00,20.72,20.73,20.72,20.72,8600.0,16.4665,16.4744,16.4665,16.4665,8600.0
2007-01-12 11:25:00,20.73,20.73,20.72,20.73,5600.0,16.4744,16.4744,16.4665,16.4744,5600.0
2007-01-12 11:30:00,20.73,20.73,20.71,20.72,17600.0,16.4744,16.4744,16.4585,16.4665,17600.0
2007-01-12 11:35:00,20.72,20.73,20.71,20.71,8200.0,16.4665,16.4744,16.4585,16.4585,8200.0
2007-01-12 11:40:00,20.71,20.72,20.69,20.7,6200.0,16.4585,16.4665,16.4426,16.4506,6200.0
2007-01-12 11:45:00,20.7,20.7,20.69,20.69,3000.0,16.4506,16.4506,16.4426,16.4426,3000.0
2007-01-12 11:50:00,20.7,20.7,20.69,20.7,9800.0,16.4506,16.4506,16.4426,16.4506,9800.0
2007-01-12 11:55:00,20.69,20.7,20.68,20.68,3800.0,16.4426,16.4506,16.4347,16.4347,3800.0
2007-01-12 12:00:00,20.67,20.68,20.67,20.67,2800.0,16.4267,16.4347,16.4267,16.4267,2800.0
2007-01-12 12:05:00,20.67,20.67,20.66,20.66,4600.0,16.4267,16.4267,16.4188,16.4188,4600.0
2007-01-12 12:10:00,20.66,20.67,20.66,20.66,3200.0,16.4188,16.4267,16.4188,16.4188,3200.0
2007-01-12 12:15:00,20.66,20.68,20.65,20.67,7800.0,16.4188,16.4347,16.4108,16.4267,7800.0
2007-01-12 12:20:00,20.67,20.67,20.65,20.65,8800.0,16.4267,16.4267,16.4108,16.4108,8800.0
2007-01-12 12:25:00,20.66,20.66,20.64,20.64,2600.0,16.4188,16.4188,16.4029,16.4029,2600.0
2007-01-12 12:30:00,20.64,20.65,20.64,20.64,5400.0,16.4029,16.4108,16.4029,16.4029,5400.0
2007-01-12 12:35:00,20.65,20.66,20.64,20.64,4000.0,16.4108,16.4188,16.4029,16.4029,4000.0
2007-01-12 12:40:00,20.65,20.65,20.61,20.61,14000.0,16.4108,16.4108,16.379,16.379,14000.0
2007-01-12 12:45:00,20.61,20.63,20.6,20.6,12000.0,16.379,16.3949,16.3711,16.3711,12000.0
2007-01-12 12:50:00,20.61,20.64,20.6,20.61,26200.0,16.379,16.4029,16.3711,16.379,26200.0
2007-01-12 12:55:00,20.61,20.66,20.61,20.65,10000.0,16.379,16.4188,16.379,16.4108,10000.0
2007-01-12 13:00:00,20.65,20.65,20.62,20.64,19200.0,16.4108,16.4108,16.387,16.4029,19200.0
2007-01-12 13:05:00,20.64,20.64,20.63,20.64,3400.0,16.4029,16.4029,16.3949,16.4029,3400.0
2007-01-12 13:10:00,20.64,20.65,20.63,20.63,7800.0,16.4029,16.4108,16.3949,16.3949,7800.0
2007-01-12 13:15:00,20.64,20.65,20.63,20.63,8000.0,16.4029,16.4108,16.3949,16.3949,8000.0
2007-01-12 13:20:00,20.64,20.64,20.62,20.63,9000.0,16.4029,16.4029,16.387,16.3949,9000.0
2007-01-12 13:25:00,20.62,20.66,20.62,20.64,43000.0,16.387,16.4188,16.387,16.4029,43000.0
2007-01-12 13:30:00,20.64,20.65,20.64,20.65,1200.0,16.4029,16.4108,16.4029,16.4108,1200.0
2007-01-12 13:35:00,20.64,20.64,20.62,20.63,4000.0,16.4029,16.4029,16.387,16.3949,4000.0
2007-01-12 13:40:00,20.61,20.63,20.61,20.61,1400.0,16.379,16.3949,16.379,16.379,1400.0
2007-01-12 13:45:00,20.61,20.63,20.61,20.62,5000.0,16.379,16.3949,16.379,16.387,5000.0
2007-01-12 13:50:00,20.63,20.63,20.62,20.63,3400.0,16.3949,16.3949,16.387,16.3949,3400.0
2007-01-12 13:55:00,20.63,20.63,20.61,20.61,9600.0,16.3949,16.3949,16.379,16.379,9600.0
2007-01-12 14:00:00,20.61,20.61,20.6,20.6,10200.0,16.379,16.379,16.3711,16.3711,10200.0
2007-01-12 14:05:00,20.6,20.6,20.59,20.6,9600.0,16.3711,16.3711,16.3631,16.3711,9600.0
2007-01-12 14:10:00,20.6,20.6,20.59,20.6,6600.0,16.3711,16.3711,16.3631,16.3711,6600.0
2007-01-12 14:15:00,20.6,20.6,20.56,20.56,14400.0,16.3711,16.3711,16.3393,16.3393,14400.0
2007-01-12 14:20:00,20.56,20.57,20.55,20.56,7000.0,16.3393,16.3473,16.3314,16.3393,7000.0
2007-01-12 14:25:00,20.56,20.58,20.55,20.57,7200.0,16.3393,16.3552,16.3314,16.3473,7200.0
2007-01-12 14:30:00,20.57,20.58,20.55,20.56,12600.0,16.3473,16.3552,16.3314,16.3393,12600.0
2007-01-12 14:35:00,20.56,20.56,20.55,20.55,18000.0,16.3393,16.3393,16.3314,16.3314,18000.0
2007-01-12 14:40:00,20.55,20.55,20.53,20.53,21600.0,16.3314,16.3314,16.3155,16.3155,21600.0
2007-01-12 14:45:00,20.53,20.53,20.52,20.53,7400.0,16.3155,16.3155,16.3075,16.3155,7400.0
2007-01-12 14:50:00,20.52,20.53,20.52,20.53,6400.0,16.3075,16.3155,16.3075,16.3155,6400.0
2007-01-12 14:55:00,20.52,20.52,20.51,20.52,11800.0,16.3075,16.3075,16.2996,16.3075,11800.0
2007-01-12 15:00:00,20.52,20.53,20.51,20.52,31200.0,16.3075,16.3155,16.2996,16.3075,31200.0
2007-01-12 15:05:00,20.52,20.55,20.52,20.55,13400.0,16.3075,16.3314,16.3075,16.3314,13400.0
2007-01-12 15:10:00,20.55,20.55,20.53,20.53,18800.0,16.3314,16.3314,16.3155,16.3155,18800.0
2007-01-12 15:15:00,20.54,20.57,20.53,20.54,25400.0,16.3234,16.3473,16.3155,16.3234,25400.0
2007-01-12 15:20:00,20.54,20.55,20.52,20.52,9000.0,16.3234,16.3314,16.3075,16.3075,9000.0
2007-01-12 15:25:00,20.52,20.54,20.51,20.51,23600.0,16.3075,16.3234,16.2996,16.2996,23600.0
2007-01-12 15:30:00,20.52,20.52,20.49,20.5,46600.0,16.3075,16.3075,16.2837,16.2916,46600.0
2007-01-12 15:35:00,20.5,20.5,20.47,20.48,28400.0,16.2916,16.2916,16.2678,16.2757,28400.0
2007-01-12 15:40:00,20.48,20.5,20.48,20.49,14800.0,16.2757,16.2916,16.2757,16.2837,14800.0
2007-01-12 15:45:00,20.48,20.49,20.44,20.44,51400.0,16.2757,16.2837,16.2439,16.2439,51400.0
2007-01-12 15:50:00,20.44,20.45,20.43,20.45,54600.0,16.2439,16.2519,16.236,16.2519,54600.0
2007-01-12 15:55:00,20.45,20.47,20.43,20.47,92600.0,16.2519,16.2678,16.236,16.2678,92600.0
2007-01-16 09:35:00,20.57,20.58,20.53,20.54,35000.0,16.3473,16.3552,16.3155,16.3234,35000.0
2007-01-16 09:40:00,20.55,20.61,20.55,20.6,10200.0,16.3314,16.379,16.3314,16.3711,10200.0
2007-01-16 09:45:00,20.6,20.6,20.55,20.59,11200.0,16.3711,16.3711,16.3314,16.3631,11200.0
2007-01-16 09:50:00,20.57,20.6,20.57,20.6,6000.0,16.3473,16.3711,16.3473,16.3711,6000.0
2007-01-16 09:55:00,20.6,20.6,20.55,20.56,10200.0,16.3711,16.3711,16.3314,16.3393,10200.0
2007-01-16 10:00:00,20.56,20.56,20.55,20.55,6400.0,16.3393,16.3393,16.3314,16.3314,6400.0
2007-01-16 10:05:00,20.55,20.55,20.5,20.5,13200.0,16.3314,16.3314,16.2916,16.2916,13200.0
2007-01-16 10:10:00,20.5,20.55,20.5,20.54,14200.0,16.2916,16.3314,16.2916,16.3234,14200.0
2007-01-16 10:15:00,20.53,20.55,20.48,20.48,13000.0,16.3155,16.3314,16.2757,16.2757,13000.0
2007-01-16 10:20:00,20.48,20.52,20.48,20.48,20400.0,16.2757,16.3075,16.2757,16.2757,20400.0
2007-01-16 10:25:00,20.48,20.54,20.48,20.54,11600.0,16.2757,16.3234,16.2757,16.3234,11600.0
2007-01-16 10:30:00,20.55,20.55,20.52,20.52,10600.0,16.3314,16.3314,16.3075,16.3075,10600.0
2007-01-16 10:35:00,20.52,20.55,20.52,20.55,4600.0,16.3075,16.3314,16.3075,16.3314,4600.0
2007-01-16 10:40:00,20.55,20.56,20.54,20.55,9000.0,16.3314,16.3393,16.3234,16.3314,9000.0
2007-01-16 10:45:00,20.56,20.6,20.56,20.6,16800.0,16.3393,16.3711,16.3393,16.3711,16800.0
2007-01-16 10:50:00,20.6,20.64,20.6,20.64,14800.0,16.3711,16.4029,16.3711,16.4029,14800.0
2007-01-16 10:55:00,20.64,20.64,20.61,20.61,9400.0,16.4029,16.4029,16.379,16.379,9400.0
2007-01-16 11:00:00,20.61,20.63,20.59,20.61,25400.0,16.379,16.3949,16.3631,16.379,25400.0
2007-01-16 11:05:00,20.61,20.62,20.6,20.62,4200.0,16.379,16.387,16.3711,16.387,4200.0
2007-01-16 11:10:00,20.62,20.65,20.62,20.64,4200.0,16.387,16.4108,16.387,16.4029,4200.0
2007-01-16 11:15:00,20.64,20.64,20.64,20.64,3000.0,16.4029,16.4029,16.4029,16.4029,3000.0
2007-01-16 11:20:00,20.64,20.64,20.64,20.64,9200.0,16.4029,16.4029,16.4029,16.4029,9200.0
2007-01-16 11:25:00,20.65,20.65,20.63,20.65,26400.0,16.4108,16.4108,16.3949,16.4108,26400.0
2007-01-16 11:30:00,20.65,20.65,20.64,20.65,26600.0,16.4108,16.4108,16.4029,16.4108,26600.0
2007-01-16 11:35:00,20.65,20.65,20.64,20.65,11000.0,16.4108,16.4108,16.4029,16.4108,11000.0
2007-01-16 11:40:00,20.64,20.65,20.64,20.65,4800.0,16.4029,16.4108,16.4029,16.4108,4800.0
2007-01-16 11:45:00,20.65,20.65,20.64,20.64,3400.0,16.4108,16.4108,16.4029,16.4029,3400.0
2007-01-16 11:50:00,20.64,20.65,20.64,20.65,8800.0,16.4029,16.4108,16.4029,16.4108,8800.0
2007-01-16 11:55:00,20.65,20.67,20.64,20.65,19200.0,16.4108,16.4267,16.4029,16.4108,19200.0
2007-01-16 12:00:00,20.64,20.65,20.64,20.65,1400.0,16.4029,16.4108,16.4029,16.4108,1400.0
2007-01-16 12:05:00,20.65,20.66,20.65,20.66,8400.0,16.4108,16.4188,16.4108,16.4188,8400.0
2007-01-16 12:10:00,20.66,20.66,20.66,20.66,8800.0,16.4188,16.4188,16.4188,16.4188,8800.0
2007-01-16 12:15:00,20.66,20.67,20.66,20.67,9200.0,16.4188,16.4267,16.4188,16.4267,9200.0
2007-01-16 12:20:00,20.67,20.67,20.66,20.66,6800.0,16.4267,16.4267,16.4188,16.4188,6800.0
2007-01-16 12:25:00,20.67,20.67,20.67,20.67,200.0,16.4267,16.4267,16.4267,16.4267,200.0
2007-01-16 12:30:00,20.66,20.67,20.66,20.67,18200.0,16.4188,16.4267,16.4188,16.4267,18200.0
2007-01-16 12:35:00,20.67,20.67,20.66,20.67,12400.0,16.4267,16.4267,16.4188,16.4267,12400.0
2007-01-16 12:40:00,20.67,20.67,20.66,20.67,11400.0,16.4267,16.4267,16.4188,16.4267,11400.0
2007-01-16 12:45:00,20.67,20.67,20.66,20.67,10400.0,16.4267,16.4267,16.4188,16.4267,10400.0
2007-01-16 12:50:00,20.66,20.68,20.65,20.67,20800.0,16.4188,16.4347,16.4108,16.4267,20800.0
2007-01-16 12:55:00,20.67,20.68,20.67,20.68,11000.0,16.4267,16.4347,16.4267,16.4347,11000.0
2007-01-16 13:00:00,20.68,20.68,20.67,20.67,16000.0,16.4347,16.4347,16.4267,16.4267,16000.0
2007-01-16 13:05:00,20.68,20.68,20.67,20.68,17200.0,16.4347,16.4347,16.4267,16.4347,17200.0
2007-01-16 13:10:00,20.68,20.68,20.67,20.67,15200.0,16.4347,16.4347,16.4267,16.4267,15200.0
2007-01-16 13:15:00,20.68,20.68,20.67,20.68,12200.0,16.4347,16.4347,16.4267,16.4347,12200.0
2007-01-16 13:20:00,20.68,20.68,20.67,20.68,5800.0,16.4347,16.4347,16.4267,16.4347,5800.0
2007-01-16 13:25:00,20.67,20.68,20.67,20.67,51200.0,16.4267,16.4347,16.4267,16.4267,51200.0
2007-01-16 13:30:00,20.67,20.68,20.67,20.67,20600.0,16.4267,16.4347,16.4267,16.4267,20600.0
2007-01-16 13:35:00,20.67,20.68,20.67,20.68,14600.0,16.4267,16.4347,16.4267,16.4347,14600.0
2007-01-16 13:40:00,20.68,20.68,20.67,20.67,22600.0,16.4347,16.4347,16.4267,16.4267,22600.0
2007-01-16 13:45:00,20.67,20.68,20.67,20.67,28600.0,16.4267,16.4347,16.4267,16.4267,28600.0
2007-01-16 13:50:00,20.67,20.68,20.67,20.67,10200.0,16.4267,16.4347,16.4267,16.4267,10200.0
2007-01-16 13:55:00,20.67,20.68,20.66,20.68,10400.0,16.4267,16.4347,16.4188,16.4347,10400.0
2007-01-16 14:00:00,20.68,20.68,20.67,20.67,5000.0,16.4347,16.4347,16.4267,16.4267,5000.0
2007-01-16 14:05:00,20.67,20.68,20.67,20.68,10800.0,16.4267,16.4347,16.4267,16.4347,10800.0
2007-01-16 14:10:00,20.68,20.68,20.68,20.68,7000.0,16.4347,16.4347,16.4347,16.4347,7000.0
2007-01-16 14:15:00,20.68,20.7,20.68,20.68,13000.0,16.4347,16.4506,16.4347,16.4347,13000.0
2007-01-16 14:20:00,20.68,20.69,20.68,20.68,7600.0,16.4347,16.4426,16.4347,16.4347,7600.0
2007-01-16 14:25:00,20.69,20.69,20.68,20.68,5000.0,16.4426,16.4426,16.4347,16.4347,5000.0
2007-01-16 14:30:00,20.68,20.68,20.68,20.68,12800.0,16.4347,16.4347,16.4347,16.4347,12800.0
2007-01-16 14:35:00,20.68,20.68,20.67,20.67,10200.0,16.4347,16.4347,16.4267,16.4267,10200.0
2007-01-16 14:40:00,20.67,20.68,20.67,20.67,9400.0,16.4267,16.4347,16.4267,16.4267,9400.0
2007-01-16 14:45:00,20.68,20.68,20.67,20.67,5800.0,16.4347,16.4347,16.4267,16.4267,5800.0
2007-01-16 14:50:00,20.68,20.68,20.67,20.68,7000.0,16.4347,16.4347,16.4267,16.4347,7000.0
2007-01-16 14:55:00,20.68,20.68,20.67,20.68,10000.0,16.4347,16.4347,16.4267,16.4347,10000.0
2007-01-16 15:00:00,20.68,20.68,20.68,20.68,7600.0,16.4347,16.4347,16.4347,16.4347,7600.0
2007-01-16 15:05:00,20.68,20.7,20.68,20.68,24800.0,16.4347,16.4506,16.4347,16.4347,24800.0
2007-01-16 15:10:00,20.68,20.68,20.64,20.64,10800.0,16.4347,16.4347,16.4029,16.4029,10800.0
2007-01-16 15:15:00,20.64,20.64,20.63,20.64,16600.0,16.4029,16.4029,16.3949,16.4029,16600.0
2007-01-16 15:20:00,20.63,20.64,20.63,20.63,14400.0,16.3949,16.4029,16.3949,16.3949,14400.0
2007-01-16 15:25:00,20.64,20.64,20.61,20.61,16000.0,16.4029,16.4029,16.379,16.379,16000.0
2007-01-16 15:30:00,20.61,20.61,20.6,20.61,20600.0,16.379,16.379,16.3711,16.379,20600.0
2007-01-16 15:35:00,20.61,20.63,20.61,20.63,29400.0,16.379,16.3949,16.379,16.3949,29400.0
2007-01-16 15:40:00,20.63,20.65,20.62,20.65,23200.0,16.3949,16.4108,16.387,16.4108,23200.0
2007-01-16 15:45:00,20.64,20.65,20.63,20.63,30400.0,16.4029,16.4108,16.3949,16.3949,30400.0
2007-01-16 15:50:00,20.63,20.64,20.61,20.64,40800.0,16.3949,16.4029,16.379,16.4029,40800.0
2007-01-16 15:55:00,20.64,20.65,20.61,20.65,71800.0,16.4029,16.4108,16.379,16.4108,71800.0
2007-01-17 09:30:00,20.57,20.59,20.56,20.57,24000.0,16.3473,16.3631,16.3393,16.3473,24000.0
2007-01-17 09:35:00,20.5,20.53,20.46,20.48,12400.0,16.2916,16.3155,16.2598,16.2757,12400.0
2007-01-17 09:40:00,20.47,20.49,20.43,20.48,25000.0,16.2678,16.2837,16.236,16.2757,25000.0
2007-01-17 09:45:00,20.48,20.49,20.43,20.43,18400.0,16.2757,16.2837,16.236,16.236,18400.0
2007-01-17 09:50:00,20.43,20.49,20.43,20.46,39000.0,16.236,16.2837,16.236,16.2598,39000.0
2007-01-17 09:55:00,20.46,20.47,20.44,20.45,13200.0,16.2598,16.2678,16.2439,16.2519,13200.0
2007-01-17 10:00:00,20.45,20.45,20.38,20.41,32200.0,16.2519,16.2519,16.1963,16.2201,32200.0
2007-01-17 10:05:00,20.41,20.42,20.38,20.38,15200.0,16.2201,16.228,16.1963,16.1963,15200.0
2007-01-17 10:10:00,20.38,20.42,20.38,20.41,16000.0,16.1963,16.228,16.1963,16.2201,16000.0
2007-01-17 10:15:00,20.39,20.39,20.36,20.37,25600.0,16.2042,16.2042,16.1804,16.1883,25600.0
2007-01-17 10:20:00,20.36,20.38,20.34,20.34,14400.0,16.1804,16.1963,16.1645,16.1645,14400.0
2007-01-17 10:25:00,20.35,20.38,20.34,20.35,24400.0,16.1724,16.1963,16.1645,16.1724,24400.0
2007-01-17 10:30:00,20.35,20.43,20.35,20.43,47800.0,16.1724,16.236,16.1724,16.236,47800.0
2007-01-17 10:35:00,20.43,20.46,20.42,20.46,15400.0,16.236,16.2598,16.228,16.2598,15400.0
2007-01-17 10:40:00,20.46,20.5,20.46,20.48,17000.0,16.2598,16.2916,16.2598,16.2757,17000.0
2007-01-17 10:45:00,20.47,20.47,20.44,20.44,8000.0,16.2678,16.2678,16.2439,16.2439,8000.0
2007-01-17 10:50:00,20.44,20.45,20.43,20.43,7800.0,16.2439,16.2519,16.236,16.236,7800.0
2007-01-17 10:55:00,20.43,20.43,20.4,20.4,14600.0,16.236,16.236,16.2122,16.2122,14600.0
2007-01-17 11:00:00,20.4,20.43,20.4,20.43,27800.0,16.2122,16.236,16.2122,16.236,27800.0
2007-01-17 11:05:00,20.44,20.45,20.42,20.42,14000.0,16.2439,16.2519,16.228,16.228,14000.0
2007-01-17 11:10:00,20.41,20.41,20.39,20.4,17400.0,16.2201,16.2201,16.2042,16.2122,17400.0
2007-01-17 11:15:00,20.4,20.41,20.37,20.38,29400.0,16.2122,16.2201,16.1883,16.1963,29400.0
2007-01-17 11:20:00,20.39,20.4,20.38,20.4,11800.0,16.2042,16.2122,16.1963,16.2122,11800.0
2007-01-17 11:25:00,20.39,20.4,20.38,20.38,9200.0,16.2042,16.2122,16.1963,16.1963,9200.0
2007-01-17 11:30:00,20.38,20.4,20.38,20.38,10600.0,16.1963,16.2122,16.1963,16.1963,10600.0
2007-01-17 11:35:00,20.38,20.38,20.36,20.36,14400.0,16.1963,16.1963,16.1804,16.1804,14400.0
2007-01-17 11:40:00,20.35,20.36,20.34,20.35,20000.0,16.1724,16.1804,16.1645,16.1724,20000.0
2007-01-17 11:45:00,20.35,20.36,20.34,20.35,19600.0,16.1724,16.1804,16.1645,16.1724,19600.0
2007-01-17 11:50:00,20.35,20.36,20.34,20.35,14200.0,16.1724,16.1804,16.1645,16.1724,14200.0
2007-01-17 11:55:00,20.35,20.36,20.34,20.36,12600.0,16.1724,16.1804,16.1645,16.1804,12600.0
2007-01-17 12:00:00,20.36,20.38,20.36,20.37,8800.0,16.1804,16.1963,16.1804,16.1883,8800.0
2007-01-17 12:05:00,20.37,20.38,20.36,20.36,16600.0,16.1883,16.1963,16.1804,16.1804,16600.0
2007-01-17 12:10:00,20.36,20.36,20.34,20.35,19600.0,16.1804,16.1804,16.1645,16.1724,19600.0
2007-01-17 12:15:00,20.35,20.36,20.33,20.36,9400.0,16.1724,16.1804,16.1565,16.1804,9400.0
2007-01-17 12:20:00,20.36,20.36,20.32,20.32,23400.0,16.1804,16.1804,16.1486,16.1486,23400.0
2007-01-17 12:25:00,20.32,20.33,20.31,20.31,18000.0,16.1486,16.1565,16.1406,16.1406,18000.0
2007-01-17 12:30:00,20.31,20.32,20.3,20.3,19600.0,16.1406,16.1486,16.1327,16.1327,19600.0
2007-01-17 12:35:00,20.3,20.3,20.28,20.28,14200.0,16.1327,16.1327,16.1168,16.1168,14200.0
2007-01-17 12:40:00,20.28,20.29,20.28,20.28,11600.0,16.1168,16.1247,16.1168,16.1168,11600.0
2007-01-17 12:45:00,20.28,20.3,20.28,20.3,23400.0,16.1168,16.1327,16.1168,16.1327,23400.0
2007-01-17 12:50:00,20.3,20.36,20.3,20.36,56400.0,16.1327,16.1804,16.1327,16.1804,56400.0
2007-01-17 12:55:00,20.37,20.4,20.36,20.4,28600.0,16.1883,16.2122,16.1804,16.2122,28600.0
2007-01-17 13:00:00,20.4,20.4,20.39,20.39,4600.0,16.2122,16.2122,16.2042,16.2042,4600.0
2007-01-17 13:05:00,20.39,20.39,20.36,20.36,11000.0,16.2042,16.2042,16.1804,16.1804,11000.0
2007-01-17 13:10:00,20.36,20.36,20.35,20.35,7000.0,16.1804,16.1804,16.1724,16.1724,7000.0
2007-01-17 13:15:00,20.35,20.36,20.35,20.35,17600.0,16.1724,16.1804,16.1724,16.1724,17600.0
2007-01-17 13:20:00,20.35,20.35,20.33,20.33,35200.0,16.1724,16.1724,16.1565,16.1565,35200.0
2007-01-17 13:25:00,20.32,20.33,20.31,20.31,25400.0,16.1486,16.1565,16.1406,16.1406,25400.0
2007-01-17 13:30:00,20.31,20.32,20.31,20.32,11000.0,16.1406,16.1486,16.1406,16.1486,11000.0
2007-01-17 13:35:00,20.31,20.32,20.31,20.31,19400.0,16.1406,16.1486,16.1406,16.1406,19400.0
2007-01-17 13:40:00,20.31,20.32,20.3,20.3,66000.0,16.1406,16.1486,16.1327,16.1327,66000.0
2007-01-17 13:45:00,20.3,20.31,20.3,20.31,9600.0,16.1327,16.1406,16.1327,16.1406,9600.0
2007-01-17 13:50:00,20.31,20.32,20.31,20.31,21800.0,16.1406,16.1486,16.1406,16.1406,21800.0
2007-01-17 13:55:00,20.3,20.34,20.3,20.33,19400.0,16.1327,16.1645,16.1327,16.1565,19400.0
2007-01-17 14:00:00,20.33,20.35,20.32,20.34,23400.0,16.1565,16.1724,16.1486,16.1645,23400.0
2007-01-17 14:05:00,20.35,20.36,20.33,20.36,24200.0,16.1724,16.1804,16.1565,16.1804,24200.0
2007-01-17 14:10:00,20.36,20.37,20.33,20.36,38400.0,16.1804,16.1883,16.1565,16.1804,38400.0
2007-01-17 14:15:00,20.36,20.37,20.36,20.36,13200.0,16.1804,16.1883,16.1804,16.1804,13200.0
2007-01-17 14:20:00,20.36,20.38,20.35,20.38,17600.0,16.1804,16.1963,16.1724,16.1963,17600.0
2007-01-17 14:25:00,20.37,20.4,20.37,20.39,16000.0,16.1883,16.2122,16.1883,16.2042,16000.0
2007-01-17 14:30:00,20.39,20.4,20.38,20.38,16000.0,16.2042,16.2122,16.1963,16.1963,16000.0
2007-01-17 14:35:00,20.38,20.4,20.38,20.39,18800.0,16.1963,16.2122,16.1963,16.2042,18800.0
2007-01-17 14:40:00,20.39,20.39,20.38,20.39,11400.0,16.2042,16.2042,16.1963,16.2042,11400.0
2007-01-17 14:45:00,20.39,20.39,20.38,20.38,9200.0,16.2042,16.2042,16.1963,16.1963,9200.0
2007-01-17 14:50:00,20.38,20.39,20.36,20.37,28800.0,16.1963,16.2042,16.1804,16.1883,28800.0
2007-01-17 14:55:00,20.37,20.39,20.37,20.39,19000.0,16.1883,16.2042,16.1883,16.2042,19000.0
2007-01-17 15:00:00,20.39,20.4,20.39,20.39,7200.0,16.2042,16.2122,16.2042,16.2042,7200.0
2007-01-17 15:05:00,20.39,20.4,20.37,20.37,24000.0,16.2042,16.2122,16.1883,16.1883,24000.0
2007-01-17 15:10:00,20.37,20.38,20.36,20.37,21400.0,16.1883,16.1963,16.1804,16.1883,21400.0
2007-01-17 15:15:00,20.36,20.38,20.36,20.38,18200.0,16.1804,16.1963,16.1804,16.1963,18200.0
2007-01-17 15:20:00,20.38,20.38,20.36,20.36,20400.0,16.1963,16.1963,16.1804,16.1804,20400.0
2007-01-17 15:25:00,20.36,20.36,20.35,20.36,18400.0,16.1804,16.1804,16.1724,16.1804,18400.0
2007-01-17 15:30:00,20.36,20.38,20.36,20.37,19200.0,16.1804,16.1963,16.1804,16.1883,19200.0
2007-01-17 15:35:00,20.37,20.37,20.35,20.36,39400.0,16.1883,16.1883,16.1724,16.1804,39400.0
2007-01-17 15:40:00,20.35,20.36,20.35,20.35,27000.0,16.1724,16.1804,16.1724,16.1724,27000.0
2007-01-17 15:45:00,20.36,20.4,20.35,20.39,54800.0,16.1804,16.2122,16.1724,16.2042,54800.0
2007-01-17 15:50:00,20.39,20.42,20.38,20.4,84200.0,16.2042,16.228,16.1963,16.2122,84200.0
2007-01-17 15:55:00,20.41,20.41,20.39,20.4,84400.0,16.2201,16.2201,16.2042,16.2122,84400.0
2007-01-18 09:30:00,20.37,20.41,20.33,20.41,48200.0,16.1883,16.2201,16.1565,16.2201,48200.0
2007-01-18 09:35:00,20.41,20.42,20.38,20.42,19400.0,16.2201,16.228,16.1963,16.228,19400.0
2007-01-18 09:40:00,20.43,20.43,20.36,20.38,20600.0,16.236,16.236,16.1804,16.1963,20600.0
2007-01-18 09:45:00,20.37,20.44,20.37,20.42,22800.0,16.1883,16.2439,16.1883,16.228,22800.0
2007-01-18 09:50:00,20.43,20.56,20.43,20.56,31400.0,16.236,16.3393,16.236,16.3393,31400.0
2007-01-18 09:55:00,20.56,20.57,20.5,20.52,16800.0,16.3393,16.3473,16.2916,16.3075,16800.0
2007-01-18 10:00:00,20.51,20.51,20.46,20.47,17800.0,16.2996,16.2996,16.2598,16.2678,17800.0
2007-01-18 10:05:00,20.47,20.47,20.43,20.45,28200.0,16.2678,16.2678,16.236,16.2519,28200.0
2007-01-18 10:10:00,20.45,20.49,20.43,20.48,68000.0,16.2519,16.2837,16.236,16.2757,68000.0
2007-01-18 10:15:00,20.48,20.48,20.46,20.46,27800.0,16.2757,16.2757,16.2598,16.2598,27800.0
2007-01-18 10:20:00,20.46,20.49,20.46,20.48,27200.0,16.2598,16.2837,16.2598,16.2757,27200.0
2007-01-18 10:25:00,20.48,20.49,20.47,20.48,20000.0,16.2757,16.2837,16.2678,16.2757,20000.0
2007-01-18 10:30:00,20.47,20.48,20.47,20.47,27600.0,16.2678,16.2757,16.2678,16.2678,27600.0
2007-01-18 10:35:00,20.47,20.48,20.46,20.47,34200.0,16.2678,16.2757,16.2598,16.2678,34200.0
2007-01-18 10:40:00,20.47,20.5,20.47,20.47,32600.0,16.2678,16.2916,16.2678,16.2678,32600.0
2007-01-18 10:45:00,20.48,20.48,20.46,20.47,21800.0,16.2757,16.2757,16.2598,16.2678,21800.0
2007-01-18 10:50:00,20.47,20.5,20.46,20.49,77400.0,16.2678,16.2916,16.2598,16.2837,77400.0
2007-01-18 10:55:00,20.5,20.5,20.45,20.45,31400.0,16.2916,16.2916,16.2519,16.2519,31400.0
2007-01-18 11:00:00,20.43,20.45,20.43,20.44,19400.0,16.236,16.2519,16.236,16.2439,19400.0
2007-01-18 11:05:00,20.45,20.46,20.43,20.43,17200.0,16.2519,16.2598,16.236,16.236,17200.0
2007-01-18 11:10:00,20.43,20.43,20.43,20.43,9000.0,16.236,16.236,16.236,16.236,9000.0
2007-01-18 11:15:00,20.43,20.43,20.42,20.42,14000.0,16.236,16.236,16.228,16.228,14000.0
2007-01-18 11:20:00,20.42,20.42,20.39,20.4,24200.0,16.228,16.228,16.2042,16.2122,24200.0
2007-01-18 11:25:00,20.4,20.4,20.38,20.4,12200.0,16.2122,16.2122,16.1963,16.2122,12200.0
2007-01-18 11:30:00,20.4,20.4,20.39,20.39,19200.0,16.2122,16.2122,16.2042,16.2042,19200.0
2007-01-18 11:35:00,20.39,20.39,20.37,20.37,22800.0,16.2042,16.2042,16.1883,16.1883,22800.0
2007-01-18 11:40:00,20.37,20.45,20.36,20.39,174200.0,16.1883,16.2519,16.1804,16.2042,174200.0
2007-01-18 11:45:00,20.38,20.41,20.38,20.41,19600.0,16.1963,16.2201,16.1963,16.2201,19600.0
2007-01-18 11:50:00,20.41,20.43,20.41,20.43,8400.0,16.2201,16.236,16.2201,16.236,8400.0
2007-01-18 11:55:00,20.43,20.45,20.43,20.43,19200.0,16.236,16.2519,16.236,16.236,19200.0
2007-01-18 12:00:00,20.43,20.44,20.43,20.43,10600.0,16.236,16.2439,16.236,16.236,10600.0
2007-01-18 12:05:00,20.43,20.45,20.43,20.43,8400.0,16.236,16.2519,16.236,16.236,8400.0
2007-01-18 12:10:00,20.45,20.47,20.42,20.42,38400.0,16.2519,16.2678,16.228,16.228,38400.0
2007-01-18 12:15:00,20.42,20.42,20.39,20.39,4000.0,16.228,16.228,16.2042,16.2042,4000.0
2007-01-18 12:20:00,20.39,20.4,20.38,20.38,11600.0,16.2042,16.2122,16.1963,16.1963,11600.0
2007-01-18 12:25:00,20.38,20.38,20.35,20.35,8000.0,16.1963,16.1963,16.1724,16.1724,8000.0
2007-01-18 12:30:00,20.35,20.36,20.35,20.35,7400.0,16.1724,16.1804,16.1724,16.1724,7400.0
2007-01-18 12:35:00,20.35,20.35,20.34,20.35,5600.0,16.1724,16.1724,16.1645,16.1724,5600.0
2007-01-18 12:40:00,20.34,20.36,20.34,20.36,3400.0,16.1645,16.1804,16.1645,16.1804,3400.0
2007-01-18 12:45:00,20.35,20.37,20.35,20.36,11800.0,16.1724,16.1883,16.1724,16.1804,11800.0
2007-01-18 12:50:00,20.36,20.36,20.35,20.36,16400.0,16.1804,16.1804,16.1724,16.1804,16400.0
2007-01-18 12:55:00,20.36,20.36,20.36,20.36,2200.0,16.1804,16.1804,16.1804,16.1804,2200.0
2007-01-18 13:00:00,20.36,20.36,20.36,20.36,2000.0,16.1804,16.1804,16.1804,16.1804,2000.0
2007-01-18 13:05:00,20.36,20.36,20.36,20.36,5400.0,16.1804,16.1804,16.1804,16.1804,5400.0
2007-01-18 13:10:00,20.36,20.36,20.35,20.35,7000.0,16.1804,16.1804,16.1724,16.1724,7000.0
2007-01-18 13:15:00,20.35,20.35,20.34,20.34,6600.0,16.1724,16.1724,16.1645,16.1645,6600.0
2007-01-18 13:20:00,20.34,20.34,20.3,20.31,19000.0,16.1645,16.1645,16.1327,16.1406,19000.0
2007-01-18 13:25:00,20.3,20.31,20.3,20.31,5000.0,16.1327,16.1406,16.1327,16.1406,5000.0
2007-01-18 13:30:00,20.31,20.33,20.31,20.33,6200.0,16.1406,16.1565,16.1406,16.1565,6200.0
2007-01-18 13:35:00,20.32,20.33,20.3,20.3,13600.0,16.1486,16.1565,16.1327,16.1327,13600.0
2007-01-18 13:40:00,20.3,20.3,20.28,20.28,8000.0,16.1327,16.1327,16.1168,16.1168,8000.0
2007-01-18 13:45:00,20.28,20.28,20.27,20.27,8800.0,16.1168,16.1168,16.1088,16.1088,8800.0
2007-01-18 13:50:00,20.27,20.27,20.25,20.25,15400.0,16.1088,16.1088,16.0929,16.0929,15400.0
2007-01-18 13:55:00,20.25,20.25,20.22,20.23,24600.0,16.0929,16.0929,16.0691,16.077,24600.0
2007-01-18 14:00:00,20.23,20.23,20.22,20.23,13000.0,16.077,16.077,16.0691,16.077,13000.0
2007-01-18 14:05:00,20.23,20.24,20.23,20.23,15600.0,16.077,16.085,16.077,16.077,15600.0
2007-01-18 14:10:00,20.23,20.23,20.23,20.23,2800.0,16.077,16.077,16.077,16.077,2800.0
2007-01-18 14:15:00,20.23,20.23,20.22,20.22,28000.0,16.077,16.077,16.0691,16.0691,28000.0
2007-01-18 14:20:00,20.22,20.23,20.22,20.23,8200.0,16.0691,16.077,16.0691,16.077,8200.0
2007-01-18 14:25:00,20.22,20.22,20.21,20.21,13400.0,16.0691,16.0691,16.0612,16.0612,13400.0
2007-01-18 14:30:00,20.21,20.23,20.21,20.23,11400.0,16.0612,16.077,16.0612,16.077,11400.0
2007-01-18 14:35:00,20.23,20.23,20.22,20.23,19000.0,16.077,16.077,16.0691,16.077,19000.0
2007-01-18 14:40:00,20.23,20.26,20.23,20.25,14600.0,16.077,16.1009,16.077,16.0929,14600.0
2007-01-18 14:45:00,20.26,20.28,20.26,20.27,36800.0,16.1009,16.1168,16.1009,16.1088,36800.0
2007-01-18 14:50:00,20.27,20.27,20.25,20.25,102600.0,16.1088,16.1088,16.0929,16.0929,102600.0
2007-01-18 14:55:00,20.25,20.28,20.25,20.27,19000.0,16.0929,16.1168,16.0929,16.1088,19000.0
2007-01-18 15:00:00,20.26,20.27,20.25,20.27,20200.0,16.1009,16.1088,16.0929,16.1088,20200.0
2007-01-18 15:05:00,20.27,20.27,20.26,20.27,13400.0,16.1088,16.1088,16.1009,16.1088,13400.0
2007-01-18 15:10:00,20.27,20.27,20.26,20.27,23400.0,16.1088,16.1088,16.1009,16.1088,23400.0
2007-01-18 15:15:00,20.27,20.28,20.25,20.25,25600.0,16.1088,16.1168,16.0929,16.0929,25600.0
2007-01-18 15:20:00,20.25,20.28,20.25,20.28,28200.0,16.0929,16.1168,16.0929,16.1168,28200.0
2007-01-18 15:25:00,20.27,20.28,20.27,20.27,19400.0,16.1088,16.1168,16.1088,16.1088,19400.0
2007-01-18 15:30:00,20.27,20.28,20.26,20.26,39800.0,16.1088,16.1168,16.1009,16.1009,39800.0
2007-01-18 15:35:00,20.26,20.27,20.25,20.26,19200.0,16.1009,16.1088,16.0929,16.1009,19200.0
2007-01-18 15:40:00,20.26,20.26,20.22,20.22,46400.0,16.1009,16.1009,16.0691,16.0691,46400.0
2007-01-18 15:45:00,20.22,20.25,20.22,20.24,120000.0,16.0691,16.0929,16.0691,16.085,120000.0
2007-01-18 15:50:00,20.24,20.24,20.22,20.23,33400.0,16.085,16.085,16.0691,16.077,33400.0
2007-01-18 15:55:00,20.23,20.25,20.23,20.25,24200.0,16.077,16.0929,16.077,16.0929,24200.0
2007-01-19 09:30:00,20.33,20.37,20.33,20.33,93800.0,16.1565,16.1883,16.1565,16.1565,93800.0
2007-01-19 09:35:00,20.33,20.36,20.27,20.28,11600.0,16.1565,16.1804,16.1088,16.1168,11600.0
2007-01-19 09:40:00,20.28,20.29,20.27,20.29,5600.0,16.1168,16.1247,16.1088,16.1247,5600.0
2007-01-19 09:45:00,20.29,20.33,20.28,20.33,7000.0,16.1247,16.1565,16.1168,16.1565,7000.0
2007-01-19 09:50:00,20.33,20.33,20.29,20.31,7800.0,16.1565,16.1565,16.1247,16.1406,7800.0
2007-01-19 09:55:00,20.31,20.35,20.29,20.3,14000.0,16.1406,16.1724,16.1247,16.1327,14000.0
2007-01-19 10:00:00,20.29,20.35,20.29,20.33,10200.0,16.1247,16.1724,16.1247,16.1565,10200.0
2007-01-19 10:05:00,20.32,20.32,20.31,20.32,5200.0,16.1486,16.1486,16.1406,16.1486,5200.0
2007-01-19 10:10:00,20.31,20.38,20.31,20.35,10400.0,16.1406,16.1963,16.1406,16.1724,10400.0
2007-01-19 10:15:00,20.35,20.36,20.3,20.3,9600.0,16.1724,16.1804,16.1327,16.1327,9600.0
2007-01-19 10:20:00,20.3,20.31,20.29,20.3,6600.0,16.1327,16.1406,16.1247,16.1327,6600.0
2007-01-19 10:25:00,20.31,20.31,20.28,20.28,9800.0,16.1406,16.1406,16.1168,16.1168,9800.0
2007-01-19 10:30:00,20.29,20.31,20.27,20.27,10400.0,16.1247,16.1406,16.1088,16.1088,10400.0
2007-01-19 10:35:00,20.28,20.32,20.28,20.32,10600.0,16.1168,16.1486,16.1168,16.1486,10600.0
2007-01-19 10:40:00,20.33,20.34,20.33,20.34,15400.0,16.1565,16.1645,16.1565,16.1645,15400.0
2007-01-19 10:45:00,20.34,20.36,20.33,20.36,9800.0,16.1645,16.1804,16.1565,16.1804,9800.0
2007-01-19 10:50:00,20.36,20.39,20.35,20.39,13800.0,16.1804,16.2042,16.1724,16.2042,13800.0
2007-01-19 10:55:00,20.38,20.43,20.37,20.38,32800.0,16.1963,16.236,16.1883,16.1963,32800.0
2007-01-19 11:00:00,20.37,20.43,20.37,20.41,20800.0,16.1883,16.236,16.1883,16.2201,20800.0
2007-01-19 11:05:00,20.41,20.41,20.36,20.36,16800.0,16.2201,16.2201,16.1804,16.1804,16800.0
2007-01-19 11:10:00,20.37,20.39,20.37,20.39,10600.0,16.1883,16.2042,16.1883,16.2042,10600.0
2007-01-19 11:15:00,20.38,20.4,20.38,20.4,7000.0,16.1963,16.2122,16.1963,16.2122,7000.0
2007-01-19 11:20:00,20.4,20.42,20.39,20.4,9200.0,16.2122,16.228,16.2042,16.2122,9200.0
2007-01-19 11:25:00,20.4,20.41,20.4,20.4,6400.0,16.2122,16.2201,16.2122,16.2122,6400.0
2007-01-19 11:30:00,20.4,20.41,20.39,20.41,9000.0,16.2122,16.2201,16.2042,16.2201,9000.0
2007-01-19 11:35:00,20.41,20.41,20.4,20.41,11200.0,16.2201,16.2201,16.2122,16.2201,11200.0
2007-01-19 11:40:00,20.42,20.42,20.41,20.42,5600.0,16.228,16.228,16.2201,16.228,5600.0
2007-01-19 11:45:00,20.42,20.42,20.41,20.42,10800.0,16.228,16.228,16.2201,16.228,10800.0
2007-01-19 11:50:00,20.41,20.43,20.41,20.42,11000.0,16.2201,16.236,16.2201,16.228,11000.0
2007-01-19 11:55:00,20.42,20.42,20.4,20.41,6600.0,16.228,16.228,16.2122,16.2201,6600.0
2007-01-19 12:00:00,20.41,20.43,20.41,20.42,6800.0,16.2201,16.236,16.2201,16.228,6800.0
2007-01-19 12:05:00,20.42,20.42,20.39,20.39,11000.0,16.228,16.228,16.2042,16.2042,11000.0
2007-01-19 12:10:00,20.4,20.4,20.36,20.39,27800.0,16.2122,16.2122,16.1804,16.2042,27800.0
2007-01-19 12:15:00,20.39,20.39,20.38,20.39,20000.0,16.2042,16.2042,16.1963,16.2042,20000.0
2007-01-19 12:20:00,20.4,20.41,20.4,20.41,7200.0,16.2122,16.2201,16.2122,16.2201,7200.0
2007-01-19 12:25:00,20.4,20.43,20.4,20.41,26000.0,16.2122,16.236,16.2122,16.2201,26000.0
2007-01-19 12:30:00,20.42,20.44,20.42,20.43,6200.0,16.228,16.2439,16.228,16.236,6200.0
2007-01-19 12:35:00,20.43,20.44,20.42,20.42,17000.0,16.236,16.2439,16.228,16.228,17000.0
2007-01-19 12:40:00,20.43,20.44,20.42,20.43,8400.0,16.236,16.2439,16.228,16.236,8400.0
2007-01-19 12:45:00,20.43,20.44,20.43,20.43,6200.0,16.236,16.2439,16.236,16.236,6200.0
2007-01-19 12:50:00,20.43,20.43,20.43,20.43,8400.0,16.236,16.236,16.236,16.236,8400.0
2007-01-19 12:55:00,20.43,20.45,20.43,20.45,11000.0,16.236,16.2519,16.236,16.2519,11000.0
2007-01-19 13:00:00,20.45,20.46,20.44,20.45,11600.0,16.2519,16.2598,16.2439,16.2519,11600.0
2007-01-19 13:05:00,20.45,20.46,20.43,20.45,18200.0,16.2519,16.2598,16.236,16.2519,18200.0
2007-01-19 13:10:00,20.45,20.45,20.43,20.43,5600.0,16.2519,16.2519,16.236,16.236,5600.0
2007-01-19 13:15:00,20.43,20.43,20.43,20.43,9400.0,16.236,16.236,16.236,16.236,9400.0
2007-01-19 13:20:00,20.43,20.43,20.42,20.43,6400.0,16.236,16.236,16.228,16.236,6400.0
2007-01-19 13:25:00,20.42,20.43,20.42,20.43,5000.0,16.228,16.236,16.228,16.236,5000.0
2007-01-19 13:30:00,20.43,20.43,20.41,20.41,6800.0,16.236,16.236,16.2201,16.2201,6800.0
2007-01-19 13:35:00,20.41,20.43,20.4,20.43,16200.0,16.2201,16.236,16.2122,16.236,16200.0
2007-01-19 13:40:00,20.43,20.43,20.43,20.43,9400.0,16.236,16.236,16.236,16.236,9400.0
2007-01-19 13:45:00,20.43,20.45,20.43,20.45,8400.0,16.236,16.2519,16.236,16.2519,8400.0
2007-01-19 13:50:00,20.44,20.46,20.44,20.45,15800.0,16.2439,16.2598,16.2439,16.2519,15800.0
2007-01-19 13:55:00,20.45,20.46,20.45,20.45,2800.0,16.2519,16.2598,16.2519,16.2519,2800.0
2007-01-19 14:00:00,20.45,20.47,20.45,20.46,13800.0,16.2519,16.2678,16.2519,16.2598,13800.0
2007-01-19 14:05:00,20.46,20.47,20.45,20.46,18600.0,16.2598,16.2678,16.2519,16.2598,18600.0
2007-01-19 14:10:00,20.46,20.47,20.45,20.47,12600.0,16.2598,16.2678,16.2519,16.2678,12600.0
2007-01-19 14:15:00,20.46,20.49,20.46,20.48,11600.0,16.2598,16.2837,16.2598,16.2757,11600.0
2007-01-19 14:20:00,20.48,20.49,20.48,20.49,10600.0,16.2757,16.2837,16.2757,16.2837,10600.0
2007-01-19 14:25:00,20.49,20.49,20.46,20.46,14600.0,16.2837,16.2837,16.2598,16.2598,14600.0
2007-01-19 14:30:00,20.46,20.48,20.46,20.48,23400.0,16.2598,16.2757,16.2598,16.2757,23400.0
2007-01-19 14:35:00,20.48,20.49,20.47,20.47,17600.0,16.2757,16.2837,16.2678,16.2678,17600.0
2007-01-19 14:40:00,20.47,20.49,20.46,20.47,20000.0,16.2678,16.2837,16.2598,16.2678,20000.0
2007-01-19 14:45:00,20.48,20.48,20.47,20.48,6600.0,16.2757,16.2757,16.2678,16.2757,6600.0
2007-01-19 14:50:00,20.48,20.5,20.48,20.48,21200.0,16.2757,16.2916,16.2757,16.2757,21200.0
2007-01-19 14:55:00,20.49,20.49,20.48,20.49,19600.0,16.2837,16.2837,16.2757,16.2837,19600.0
2007-01-19 15:00:00,20.49,20.5,20.48,20.48,20000.0,16.2837,16.2916,16.2757,16.2757,20000.0
2007-01-19 15:05:00,20.48,20.49,20.47,20.49,16400.0,16.2757,16.2837,16.2678,16.2837,16400.0
2007-01-19 15:10:00,20.48,20.49,20.48,20.48,19400.0,16.2757,16.2837,16.2757,16.2757,19400.0
2007-01-19 15:15:00,20.48,20.49,20.48,20.49,20200.0,16.2757,16.2837,16.2757,16.2837,20200.0
2007-01-19 15:20:00,20.49,20.49,20.48,20.48,11600.0,16.2837,16.2837,16.2757,16.2757,11600.0
2007-01-19 15:25:00,20.48,20.49,20.48,20.49,11400.0,16.2757,16.2837,16.2757,16.2837,11400.0
2007-01-19 15:30:00,20.49,20.5,20.48,20.49,38000.0,16.2837,16.2916,16.2757,16.2837,38000.0
2007-01-19 15:35:00,20.49,20.49,20.48,20.48,23600.0,16.2837,16.2837,16.2757,16.2757,23600.0
2007-01-19 15:40:00,20.48,20.49,20.47,20.48,21800.0,16.2757,16.2837,16.2678,16.2757,21800.0
2007-01-19 15:45:00,20.48,20.48,20.48,20.48,22800.0,16.2757,16.2757,16.2757,16.2757,22800.0
2007-01-19 15:50:00,20.48,20.49,20.48,20.49,40800.0,16.2757,16.2837,16.2757,16.2837,40800.0
2007-01-19 15:55:00,20.48,20.49,20.47,20.48,38200.0,16.2757,16.2837,16.2678,16.2757,38200.0
2007-01-22 09:35:00,20.35,20.5,20.35,20.48,26400.0,16.1724,16.2916,16.1724,16.2757,26400.0
2007-01-22 09:40:00,20.44,20.45,20.33,20.35,27800.0,16.2439,16.2519,16.1565,16.1724,27800.0
2007-01-22 09:45:00,20.37,20.38,20.35,20.38,19600.0,16.1883,16.1963,16.1724,16.1963,19600.0
2007-01-22 09:50:00,20.36,20.38,20.33,20.38,14600.0,16.1804,16.1963,16.1565,16.1963,14600.0
2007-01-22 09:55:00,20.36,20.42,20.36,20.41,22400.0,16.1804,16.228,16.1804,16.2201,22400.0
2007-01-22 10:00:00,20.41,20.41,20.3,20.31,16000.0,16.2201,16.2201,16.1327,16.1406,16000.0
2007-01-22 10:05:00,20.32,20.33,20.31,20.31,34200.0,16.1486,16.1565,16.1406,16.1406,34200.0
2007-01-22 10:10:00,20.3,20.3,20.25,20.29,13000.0,16.1327,16.1327,16.0929,16.1247,13000.0
2007-01-22 10:15:00,20.28,20.32,20.27,20.31,12000.0,16.1168,16.1486,16.1088,16.1406,12000.0
2007-01-22 10:20:00,20.32,20.34,20.3,20.3,10400.0,16.1486,16.1645,16.1327,16.1327,10400.0
2007-01-22 10:25:00,20.31,20.33,20.31,20.32,19200.0,16.1406,16.1565,16.1406,16.1486,19200.0
2007-01-22 10:30:00,20.32,20.35,20.32,20.33,18400.0,16.1486,16.1724,16.1486,16.1565,18400.0
2007-01-22 10:35:00,20.32,20.35,20.32,20.35,9200.0,16.1486,16.1724,16.1486,16.1724,9200.0
2007-01-22 10:40:00,20.35,20.35,20.33,20.34,13600.0,16.1724,16.1724,16.1565,16.1645,13600.0
2007-01-22 10:45:00,20.34,20.34,20.3,20.31,35200.0,16.1645,16.1645,16.1327,16.1406,35200.0
2007-01-22 10:50:00,20.3,20.33,20.3,20.3,19800.0,16.1327,16.1565,16.1327,16.1327,19800.0
2007-01-22 10:55:00,20.3,20.32,20.28,20.32,14800.0,16.1327,16.1486,16.1168,16.1486,14800.0
2007-01-22 11:00:00,20.31,20.32,20.3,20.31,21000.0,16.1406,16.1486,16.1327,16.1406,21000.0
2007-01-22 11:05:00,20.31,20.32,20.3,20.3,9600.0,16.1406,16.1486,16.1327,16.1327,9600.0
2007-01-22 11:10:00,20.29,20.3,20.28,20.29,14200.0,16.1247,16.1327,16.1168,16.1247,14200.0
2007-01-22 11:15:00,20.3,20.3,20.29,20.3,3400.0,16.1327,16.1327,16.1247,16.1327,3400.0
2007-01-22 11:20:00,20.3,20.31,20.29,20.3,8200.0,16.1327,16.1406,16.1247,16.1327,8200.0
2007-01-22 11:25:00,20.29,20.3,20.29,20.29,6200.0,16.1247,16.1327,16.1247,16.1247,6200.0
2007-01-22 11:30:00,20.29,20.3,20.27,20.27,43000.0,16.1247,16.1327,16.1088,16.1088,43000.0
2007-01-22 11:35:00,20.28,20.3,20.27,20.3,10000.0,16.1168,16.1327,16.1088,16.1327,10000.0
2007-01-22 11:40:00,20.3,20.3,20.28,20.29,10200.0,16.1327,16.1327,16.1168,16.1247,10200.0
2007-01-22 11:45:00,20.29,20.3,20.28,20.28,8600.0,16.1247,16.1327,16.1168,16.1168,8600.0
2007-01-22 11:50:00,20.29,20.29,20.29,20.29,6200.0,16.1247,16.1247,16.1247,16.1247,6200.0
2007-01-22 11:55:00,20.29,20.29,20.28,20.28,12400.0,16.1247,16.1247,16.1168,16.1168,12400.0
2007-01-22 12:00:00,20.28,20.29,20.27,20.28,6200.0,16.1168,16.1247,16.1088,16.1168,6200.0
2007-01-22 12:05:00,20.28,20.29,20.28,20.29,3000.0,16.1168,16.1247,16.1168,16.1247,3000.0
2007-01-22 12:10:00,20.28,20.28,20.26,20.26,5200.0,16.1168,16.1168,16.1009,16.1009,5200.0
2007-01-22 12:15:00,20.26,20.26,20.25,20.26,6600.0,16.1009,16.1009,16.0929,16.1009,6600.0
2007-01-22 12:20:00,20.27,20.27,20.24,20.25,11000.0,16.1088,16.1088,16.085,16.0929,11000.0
2007-01-22 12:25:00,20.24,20.24,20.24,20.24,4400.0,16.085,16.085,16.085,16.085,4400.0
2007-01-22 12:30:00,20.24,20.24,20.22,20.23,9400.0,16.085,16.085,16.0691,16.077,9400.0
2007-01-22 12:35:00,20.24,20.24,20.22,20.24,4400.0,16.085,16.085,16.0691,16.085,4400.0
2007-01-22 12:40:00,20.24,20.25,20.24,20.24,1200.0,16.085,16.0929,16.085,16.085,1200.0
2007-01-22 12:45:00,20.25,20.25,20.19,20.21,10000.0,16.0929,16.0929,16.0453,16.0612,10000.0
2007-01-22 12:50:00,20.22,20.25,20.22,20.25,4600.0,16.0691,16.0929,16.0691,16.0929,4600.0
2007-01-22 12:55:00,20.25,20.25,20.24,20.24,3000.0,16.0929,16.0929,16.085,16.085,3000.0
2007-01-22 13:00:00,20.25,20.25,20.25,20.25,2000.0,16.0929,16.0929,16.0929,16.0929,2000.0
2007-01-22 13:05:00,20.25,20.25,20.21,20.22,10400.0,16.0929,16.0929,16.0612,16.0691,10400.0
2007-01-22 13:10:00,20.22,20.22,20.18,20.2,24000.0,16.0691,16.0691,16.0373,16.0532,24000.0
2007-01-22 13:15:00,20.2,20.2,20.19,20.2,6800.0,16.0532,16.0532,16.0453,16.0532,6800.0
2007-01-22 13:20:00,20.2,20.2,20.18,20.2,11200.0,16.0532,16.0532,16.0373,16.0532,11200.0
2007-01-22 13:25:00,20.2,20.22,20.19,20.22,10600.0,16.0532,16.0691,16.0453,16.0691,10600.0
2007-01-22 13:30:00,20.21,20.22,20.18,20.19,41200.0,16.0612,16.0691,16.0373,16.0453,41200.0
2007-01-22 13:35:00,20.2,20.2,20.17,20.18,9000.0,16.0532,16.0532,16.0294,16.0373,9000.0
2007-01-22 13:40:00,20.18,20.2,20.17,20.18,10800.0,16.0373,16.0532,16.0294,16.0373,10800.0
2007-01-22 13:45:00,20.18,20.18,20.15,20.18,23600.0,16.0373,16.0373,16.0135,16.0373,23600.0
2007-01-22 13:50:00,20.18,20.22,20.18,20.22,9000.0,16.0373,16.0691,16.0373,16.0691,9000.0
2007-01-22 13:55:00,20.21,20.22,20.18,20.18,9000.0,16.0612,16.0691,16.0373,16.0373,9000.0
2007-01-22 14:00:00,20.18,20.21,20.18,20.21,7800.0,16.0373,16.0612,16.0373,16.0612,7800.0
2007-01-22 14:05:00,20.21,20.22,20.21,20.21,8800.0,16.0612,16.0691,16.0612,16.0612,8800.0
2007-01-22 14:10:00,20.21,20.21,20.19,20.21,8200.0,16.0612,16.0612,16.0453,16.0612,8200.0
2007-01-22 14:15:00,20.21,20.21,20.2,20.2,4800.0,16.0612,16.0612,16.0532,16.0532,4800.0
2007-01-22 14:20:00,20.2,20.23,20.2,20.23,4000.0,16.0532,16.077,16.0532,16.077,4000.0
2007-01-22 14:25:00,20.22,20.28,20.22,20.27,8600.0,16.0691,16.1168,16.0691,16.1088,8600.0
2007-01-22 14:30:00,20.27,20.27,20.23,20.24,23800.0,16.1088,16.1088,16.077,16.085,23800.0
2007-01-22 14:35:00,20.24,20.24,20.22,20.22,13600.0,16.085,16.085,16.0691,16.0691,13600.0
2007-01-22 14:40:00,20.23,20.24,20.22,20.24,5800.0,16.077,16.085,16.0691,16.085,5800.0
2007-01-22 14:45:00,20.24,20.25,20.23,20.25,5600.0,16.085,16.0929,16.077,16.0929,5600.0
2007-01-22 14:50:00,20.25,20.27,20.24,20.25,3800.0,16.0929,16.1088,16.085,16.0929,3800.0
2007-01-22 14:55:00,20.24,20.25,20.24,20.25,4400.0,16.085,16.0929,16.085,16.0929,4400.0
2007-01-22 15:00:00,20.25,20.25,20.22,20.25,12000.0,16.0929,16.0929,16.0691,16.0929,12000.0
2007-01-22 15:05:00,20.24,20.25,20.24,20.25,2600.0,16.085,16.0929,16.085,16.0929,2600.0
2007-01-22 15:10:00,20.25,20.26,20.24,20.24,4000.0,16.0929,16.1009,16.085,16.085,4000.0
2007-01-22 15:15:00,20.25,20.25,20.25,20.25,4800.0,16.0929,16.0929,16.0929,16.0929,4800.0
2007-01-22 15:20:00,20.25,20.25,20.23,20.24,8600.0,16.0929,16.0929,16.077,16.085,8600.0
2007-01-22 15:25:00,20.24,20.25,20.24,20.24,8400.0,16.085,16.0929,16.085,16.085,8400.0
2007-01-22 15:30:00,20.24,20.24,20.24,20.24,7200.0,16.085,16.085,16.085,16.085,7200.0
2007-01-22 15:35:00,20.24,20.25,20.24,20.25,7200.0,16.085,16.0929,16.085,16.0929,7200.0
2007-01-22 15:40:00,20.25,20.27,20.24,20.25,15200.0,16.0929,16.1088,16.085,16.0929,15200.0
2007-01-22 15:45:00,20.26,20.28,20.25,20.28,23600.0,16.1009,16.1168,16.0929,16.1168,23600.0
2007-01-22 15:50:00,20.27,20.29,20.27,20.27,31600.0,16.1088,16.1247,16.1088,16.1088,31600.0
2007-01-22 15:55:00,20.27,20.28,20.25,20.25,30400.0,16.1088,16.1168,16.0929,16.0929,30400.0
2007-01-23 09:30:00,20.26,20.33,20.25,20.29,24000.0,16.1009,16.1565,16.0929,16.1247,24000.0
2007-01-23 09:35:00,20.3,20.3,20.19,20.19,6200.0,16.1327,16.1327,16.0453,16.0453,6200.0
2007-01-23 09:40:00,20.18,20.21,20.17,20.18,16000.0,16.0373,16.0612,16.0294,16.0373,16000.0
2007-01-23 09:45:00,20.18,20.19,20.13,20.13,121000.0,16.0373,16.0453,15.9976,15.9976,121000.0
2007-01-23 09:50:00,20.14,20.17,20.14,20.17,31200.0,16.0055,16.0294,16.0055,16.0294,31200.0
2007-01-23 09:55:00,20.17,20.22,20.16,20.18,13800.0,16.0294,16.0691,16.0214,16.0373,13800.0
2007-01-23 10:00:00,20.17,20.19,20.16,20.17,7800.0,16.0294,16.0453,16.0214,16.0294,7800.0
2007-01-23 10:05:00,20.16,20.2,20.16,20.2,13800.0,16.0214,16.0532,16.0214,16.0532,13800.0
2007-01-23 10:10:00,20.19,20.22,20.18,20.2,17600.0,16.0453,16.0691,16.0373,16.0532,17600.0
2007-01-23 10:15:00,20.2,20.23,20.2,20.21,15000.0,16.0532,16.077,16.0532,16.0612,15000.0
2007-01-23 10:20:00,20.22,20.22,20.18,20.18,13000.0,16.0691,16.0691,16.0373,16.0373,13000.0
2007-01-23 10:25:00,20.2,20.22,20.19,20.21,18000.0,16.0532,16.0691,16.0453,16.0612,18000.0
2007-01-23 10:30:00,20.21,20.22,20.21,20.21,4200.0,16.0612,16.0691,16.0612,16.0612,4200.0
2007-01-23 10:35:00,20.21,20.22,20.2,20.22,4800.0,16.0612,16.0691,16.0532,16.0691,4800.0
2007-01-23 10:40:00,20.22,20.22,20.21,20.21,10800.0,16.0691,16.0691,16.0612,16.0612,10800.0
2007-01-23 10:45:00,20.21,20.21,20.2,20.21,3800.0,16.0612,16.0612,16.0532,16.0612,3800.0
2007-01-23 10:50:00,20.21,20.22,20.21,20.21,4600.0,16.0612,16.0691,16.0612,16.0612,4600.0
2007-01-23 10:55:00,20.21,20.22,20.2,20.2,11200.0,16.0612,16.0691,16.0532,16.0532,11200.0
2007-01-23 11:00:00,20.2,20.22,20.2,20.21,5800.0,16.0532,16.0691,16.0532,16.0612,5800.0
2007-01-23 11:05:00,20.22,20.22,20.2,20.21,25400.0,16.0691,16.0691,16.0532,16.0612,25400.0
2007-01-23 11:10:00,20.22,20.23,20.2,20.23,12800.0,16.0691,16.077,16.0532,16.077,12800.0
2007-01-23 11:15:00,20.22,20.23,20.19,20.19,14400.0,16.0691,16.077,16.0453,16.0453,14400.0
2007-01-23 11:20:00,20.18,20.2,20.18,20.19,3200.0,16.0373,16.0532,16.0373,16.0453,3200.0
2007-01-23 11:25:00,20.21,20.23,20.21,20.22,5800.0,16.0612,16.077,16.0612,16.0691,5800.0
2007-01-23 11:30:00,20.22,20.23,20.21,20.21,20800.0,16.0691,16.077,16.0612,16.0612,20800.0
2007-01-23 11:35:00,20.21,20.21,20.2,20.2,7600.0,16.0612,16.0612,16.0532,16.0532,7600.0
2007-01-23 11:40:00,20.2,20.21,20.2,20.21,5000.0,16.0532,16.0612,16.0532,16.0612,5000.0
2007-01-23 11:45:00,20.21,20.21,20.2,20.2,7800.0,16.0612,16.0612,16.0532,16.0532,7800.0
2007-01-23 11:50:00,20.21,20.21,20.2,20.21,11200.0,16.0612,16.0612,16.0532,16.0612,11200.0
2007-01-23 11:55:00,20.22,20.22,20.21,20.22,6400.0,16.0691,16.0691,16.0612,16.0691,6400.0
2007-01-23 12:00:00,20.21,20.22,20.21,20.21,7400.0,16.0612,16.0691,16.0612,16.0612,7400.0
2007-01-23 12:05:00,20.21,20.22,20.17,20.18,24000.0,16.0612,16.0691,16.0294,16.0373,24000.0
2007-01-23 12:10:00,20.18,20.19,20.18,20.19,7000.0,16.0373,16.0453,16.0373,16.0453,7000.0
2007-01-23 12:15:00,20.18,20.19,20.18,20.18,3000.0,16.0373,16.0453,16.0373,16.0373,3000.0
2007-01-23 12:20:00,20.19,20.2,20.18,20.19,8000.0,16.0453,16.0532,16.0373,16.0453,8000.0
2007-01-23 12:25:00,20.18,20.19,20.18,20.19,2800.0,16.0373,16.0453,16.0373,16.0453,2800.0
2007-01-23 12:30:00,20.2,20.2,20.2,20.2,19800.0,16.0532,16.0532,16.0532,16.0532,19800.0
2007-01-23 12:35:00,20.2,20.2,20.18,20.18,9400.0,16.0532,16.0532,16.0373,16.0373,9400.0
2007-01-23 12:40:00,20.19,20.21,20.18,20.2,7600.0,16.0453,16.0612,16.0373,16.0532,7600.0
2007-01-23 12:45:00,20.2,20.22,20.2,20.21,11400.0,16.0532,16.0691,16.0532,16.0612,11400.0
2007-01-23 12:50:00,20.22,20.25,20.22,20.23,15800.0,16.0691,16.0929,16.0691,16.077,15800.0
2007-01-23 12:55:00,20.23,20.24,20.23,20.24,6000.0,16.077,16.085,16.077,16.085,6000.0
2007-01-23 13:00:00,20.25,20.25,20.24,20.25,7800.0,16.0929,16.0929,16.085,16.0929,7800.0
2007-01-23 13:05:00,20.25,20.25,20.24,20.24,4200.0,16.0929,16.0929,16.085,16.085,4200.0
2007-01-23 13:10:00,20.24,20.25,20.24,20.24,7000.0,16.085,16.0929,16.085,16.085,7000.0
2007-01-23 13:15:00,20.24,20.24,20.24,20.24,3600.0,16.085,16.085,16.085,16.085,3600.0
2007-01-23 13:20:00,20.24,20.24,20.23,20.23,6800.0,16.085,16.085,16.077,16.077,6800.0
2007-01-23 13:25:00,20.23,20.23,20.21,20.23,10600.0,16.077,16.077,16.0612,16.077,10600.0
2007-01-23 13:30:00,20.23,20.23,20.22,20.22,6400.0,16.077,16.077,16.0691,16.0691,6400.0
2007-01-23 13:35:00,20.22,20.23,20.22,20.23,5400.0,16.0691,16.077,16.0691,16.077,5400.0
2007-01-23 13:40:00,20.23,20.23,20.21,20.21,5800.0,16.077,16.077,16.0612,16.0612,5800.0
2007-01-23 13:45:00,20.21,20.22,20.21,20.21,2800.0,16.0612,16.0691,16.0612,16.0612,2800.0
2007-01-23 13:50:00,20.22,20.23,20.22,20.23,7200.0,16.0691,16.077,16.0691,16.077,7200.0
2007-01-23 13:55:00,20.24,20.24,20.23,20.23,6800.0,16.085,16.085,16.077,16.077,6800.0
2007-01-23 14:00:00,20.23,20.23,20.22,20.22,7000.0,16.077,16.077,16.0691,16.0691,7000.0
2007-01-23 14:05:00,20.22,20.23,20.19,20.2,13600.0,16.0691,16.077,16.0453,16.0532,13600.0
2007-01-23 14:10:00,20.2,20.2,20.18,20.2,9400.0,16.0532,16.0532,16.0373,16.0532,9400.0
2007-01-23 14:15:00,20.2,20.2,20.19,20.2,5000.0,16.0532,16.0532,16.0453,16.0532,5000.0
2007-01-23 14:20:00,20.19,20.2,20.18,20.19,13800.0,16.0453,16.0532,16.0373,16.0453,13800.0
2007-01-23 14:25:00,20.19,20.19,20.17,20.17,21200.0,16.0453,16.0453,16.0294,16.0294,21200.0
2007-01-23 14:30:00,20.16,20.17,20.15,20.15,22000.0,16.0214,16.0294,16.0135,16.0135,22000.0
2007-01-23 14:35:00,20.15,20.17,20.15,20.17,13200.0,16.0135,16.0294,16.0135,16.0294,13200.0
2007-01-23 14:40:00,20.16,20.17,20.14,20.14,11000.0,16.0214,16.0294,16.0055,16.0055,11000.0
2007-01-23 14:45:00,20.13,20.15,20.13,20.15,9000.0,15.9976,16.0135,15.9976,16.0135,9000.0
2007-01-23 14:50:00,20.15,20.15,20.14,20.15,7200.0,16.0135,16.0135,16.0055,16.0135,7200.0
2007-01-23 14:55:00,20.14,20.17,20.14,20.16,13400.0,16.0055,16.0294,16.0055,16.0214,13400.0
2007-01-23 15:00:00,20.15,20.18,20.15,20.15,11200.0,16.0135,16.0373,16.0135,16.0135,11200.0
2007-01-23 15:05:00,20.15,20.15,20.14,20.15,22600.0,16.0135,16.0135,16.0055,16.0135,22600.0
2007-01-23 15:10:00,20.15,20.15,20.14,20.15,7200.0,16.0135,16.0135,16.0055,16.0135,7200.0
2007-01-23 15:15:00,20.14,20.15,20.14,20.15,12400.0,16.0055,16.0135,16.0055,16.0135,12400.0
2007-01-23 15:20:00,20.15,20.15,20.14,20.14,17600.0,16.0135,16.0135,16.0055,16.0055,17600.0
2007-01-23 15:25:00,20.15,20.16,20.13,20.13,10200.0,16.0135,16.0214,15.9976,15.9976,10200.0
2007-01-23 15:30:00,20.14,20.16,20.14,20.16,18600.0,16.0055,16.0214,16.0055,16.0214,18600.0
2007-01-23 15:35:00,20.16,20.16,20.14,20.15,31200.0,16.0214,16.0214,16.0055,16.0135,31200.0
2007-01-23 15:40:00,20.14,20.14,20.11,20.12,43800.0,16.0055,16.0055,15.9817,15.9896,43800.0
2007-01-23 15:45:00,20.13,20.16,20.13,20.15,70400.0,15.9976,16.0214,15.9976,16.0135,70400.0
2007-01-23 15:50:00,20.15,20.17,20.15,20.17,27600.0,16.0135,16.0294,16.0135,16.0294,27600.0
2007-01-23 15:55:00,20.17,20.17,20.15,20.17,48000.0,16.0294,16.0294,16.0135,16.0294,48000.0
2007-01-24 09:30:00,20.47,20.68,20.44,20.5,189400.0,16.2678,16.4347,16.2439,16.2916,189400.0
2007-01-24 09:35:00,20.5,20.68,20.5,20.6,94800.0,16.2916,16.4347,16.2916,16.3711,94800.0
2007-01-24 09:40:00,20.58,20.72,20.58,20.67,69200.0,16.3552,16.4665,16.3552,16.4267,69200.0
2007-01-24 09:45:00,20.68,20.68,20.67,20.68,31000.0,16.4347,16.4347,16.4267,16.4347,31000.0
2007-01-24 09:50:00,20.68,20.68,20.59,20.61,56600.0,16.4347,16.4347,16.3631,16.379,56600.0
2007-01-24 09:55:00,20.63,20.67,20.57,20.62,112200.0,16.3949,16.4267,16.3473,16.387,112200.0
2007-01-24 10:00:00,20.64,20.68,20.61,20.61,73400.0,16.4029,16.4347,16.379,16.379,73400.0
2007-01-24 10:05:00,20.62,20.64,20.61,20.63,16000.0,16.387,16.4029,16.379,16.3949,16000.0
2007-01-24 10:10:00,20.63,20.64,20.58,20.58,34000.0,16.3949,16.4029,16.3552,16.3552,34000.0
2007-01-24 10:15:00,20.58,20.59,20.55,20.58,44000.0,16.3552,16.3631,16.3314,16.3552,44000.0
2007-01-24 10:20:00,20.58,20.63,20.58,20.6,52400.0,16.3552,16.3949,16.3552,16.3711,52400.0
2007-01-24 10:25:00,20.6,20.6,20.57,20.57,12200.0,16.3711,16.3711,16.3473,16.3473,12200.0
2007-01-24 10:30:00,20.57,20.63,20.57,20.61,30200.0,16.3473,16.3949,16.3473,16.379,30200.0
2007-01-24 10:35:00,20.61,20.61,20.55,20.56,31600.0,16.379,16.379,16.3314,16.3393,31600.0
2007-01-24 10:40:00,20.57,20.61,20.57,20.59,29200.0,16.3473,16.379,16.3473,16.3631,29200.0
2007-01-24 10:45:00,20.59,20.61,20.59,20.61,12000.0,16.3631,16.379,16.3631,16.379,12000.0
2007-01-24 10:50:00,20.61,20.63,20.61,20.62,17600.0,16.379,16.3949,16.379,16.387,17600.0
2007-01-24 10:55:00,20.61,20.63,20.61,20.61,23000.0,16.379,16.3949,16.379,16.379,23000.0
2007-01-24 11:00:00,20.63,20.65,20.62,20.62,35800.0,16.3949,16.4108,16.387,16.387,35800.0
2007-01-24 11:05:00,20.63,20.63,20.61,20.62,9400.0,16.3949,16.3949,16.379,16.387,9400.0
2007-01-24 11:10:00,20.63,20.63,20.61,20.61,8800.0,16.3949,16.3949,16.379,16.379,8800.0
2007-01-24 11:15:00,20.61,20.61,20.6,20.6,7000.0,16.379,16.379,16.3711,16.3711,7000.0
2007-01-24 11:20:00,20.6,20.64,20.6,20.6,11600.0,16.3711,16.4029,16.3711,16.3711,11600.0
2007-01-24 11:25:00,20.6,20.6,20.58,20.58,11200.0,16.3711,16.3711,16.3552,16.3552,11200.0
2007-01-24 11:30:00,20.58,20.58,20.51,20.51,32000.0,16.3552,16.3552,16.2996,16.2996,32000.0
2007-01-24 11:35:00,20.51,20.56,20.51,20.54,41200.0,16.2996,16.3393,16.2996,16.3234,41200.0
2007-01-24 11:40:00,20.54,20.6,20.54,20.6,6000.0,16.3234,16.3711,16.3234,16.3711,6000.0
2007-01-24 11:45:00,20.6,20.6,20.57,20.57,15000.0,16.3711,16.3711,16.3473,16.3473,15000.0
2007-01-24 11:50:00,20.57,20.57,20.55,20.55,20800.0,16.3473,16.3473,16.3314,16.3314,20800.0
2007-01-24 11:55:00,20.55,20.55,20.55,20.55,2800.0,16.3314,16.3314,16.3314,16.3314,2800.0
2007-01-24 12:00:00,20.56,20.63,20.56,20.61,46200.0,16.3393,16.3949,16.3393,16.379,46200.0
2007-01-24 12:05:00,20.63,20.65,20.61,20.63,43600.0,16.3949,16.4108,16.379,16.3949,43600.0
2007-01-24 12:10:00,20.63,20.63,20.63,20.63,5200.0,16.3949,16.3949,16.3949,16.3949,5200.0
2007-01-24 12:15:00,20.63,20.63,20.62,20.63,7800.0,16.3949,16.3949,16.387,16.3949,7800.0
2007-01-24 12:20:00,20.63,20.63,20.62,20.62,10400.0,16.3949,16.3949,16.387,16.387,10400.0
2007-01-24 12:25:00,20.62,20.62,20.61,20.61,9600.0,16.387,16.387,16.379,16.379,9600.0
2007-01-24 12:30:00,20.61,20.61,20.58,20.58,22800.0,16.379,16.379,16.3552,16.3552,22800.0
2007-01-24 12:35:00,20.58,20.58,20.55,20.55,8400.0,16.3552,16.3552,16.3314,16.3314,8400.0
2007-01-24 12:40:00,20.55,20.55,20.52,20.52,12400.0,16.3314,16.3314,16.3075,16.3075,12400.0
2007-01-24 12:45:00,20.52,20.52,20.49,20.49,22000.0,16.3075,16.3075,16.2837,16.2837,22000.0
2007-01-24 12:50:00,20.49,20.49,20.48,20.49,8000.0,16.2837,16.2837,16.2757,16.2837,8000.0
2007-01-24 12:55:00,20.49,20.51,20.48,20.5,10000.0,16.2837,16.2996,16.2757,16.2916,10000.0
2007-01-24 13:00:00,20.5,20.5,20.49,20.5,20600.0,16.2916,16.2916,16.2837,16.2916,20600.0
2007-01-24 13:05:00,20.5,20.5,20.49,20.5,7200.0,16.2916,16.2916,16.2837,16.2916,7200.0
2007-01-24 13:10:00,20.5,20.52,20.5,20.52,26600.0,16.2916,16.3075,16.2916,16.3075,26600.0
2007-01-24 13:15:00,20.51,20.52,20.5,20.51,12000.0,16.2996,16.3075,16.2916,16.2996,12000.0
2007-01-24 13:20:00,20.5,20.51,20.5,20.51,4200.0,16.2916,16.2996,16.2916,16.2996,4200.0
2007-01-24 13:25:00,20.5,20.5,20.5,20.5,6600.0,16.2916,16.2916,16.2916,16.2916,6600.0
2007-01-24 13:30:00,20.5,20.51,20.5,20.5,10200.0,16.2916,16.2996,16.2916,16.2916,10200.0
2007-01-24 13:35:00,20.5,20.5,20.5,20.5,10000.0,16.2916,16.2916,16.2916,16.2916,10000.0
2007-01-24 13:40:00,20.5,20.5,20.5,20.5,11800.0,16.2916,16.2916,16.2916,16.2916,11800.0
2007-01-24 13:45:00,20.5,20.5,20.5,20.5,3800.0,16.2916,16.2916,16.2916,16.2916,3800.0
2007-01-24 13:50:00,20.5,20.5,20.5,20.5,10800.0,16.2916,16.2916,16.2916,16.2916,10800.0
2007-01-24 13:55:00,20.5,20.55,20.5,20.54,33800.0,16.2916,16.3314,16.2916,16.3234,33800.0
2007-01-24 14:00:00,20.54,20.56,20.54,20.55,13400.0,16.3234,16.3393,16.3234,16.3314,13400.0
2007-01-24 14:05:00,20.55,20.55,20.54,20.54,14000.0,16.3314,16.3314,16.3234,16.3234,14000.0
2007-01-24 14:10:00,20.55,20.55,20.54,20.54,6400.0,16.3314,16.3314,16.3234,16.3234,6400.0
2007-01-24 14:15:00,20.55,20.55,20.54,20.54,10400.0,16.3314,16.3314,16.3234,16.3234,10400.0
2007-01-24 14:20:00,20.55,20.55,20.54,20.54,11400.0,16.3314,16.3314,16.3234,16.3234,11400.0
2007-01-24 14:25:00,20.54,20.55,20.54,20.54,25000.0,16.3234,16.3314,16.3234,16.3234,25000.0
2007-01-24 14:30:00,20.55,20.57,20.55,20.57,13600.0,16.3314,16.3473,16.3314,16.3473,13600.0
2007-01-24 14:35:00,20.57,20.6,20.57,20.6,32800.0,16.3473,16.3711,16.3473,16.3711,32800.0
2007-01-24 14:40:00,20.59,20.6,20.59,20.6,24800.0,16.3631,16.3711,16.3631,16.3711,24800.0
2007-01-24 14:45:00,20.6,20.6,20.59,20.59,23000.0,16.3711,16.3711,16.3631,16.3631,23000.0
2007-01-24 14:50:00,20.6,20.6,20.59,20.59,22200.0,16.3711,16.3711,16.3631,16.3631,22200.0
2007-01-24 14:55:00,20.58,20.58,20.56,20.56,21800.0,16.3552,16.3552,16.3393,16.3393,21800.0
2007-01-24 15:00:00,20.56,20.56,20.55,20.56,21200.0,16.3393,16.3393,16.3314,16.3393,21200.0
2007-01-24 15:05:00,20.55,20.58,20.55,20.58,15000.0,16.3314,16.3552,16.3314,16.3552,15000.0
2007-01-24 15:10:00,20.57,20.58,20.57,20.57,25600.0,16.3473,16.3552,16.3473,16.3473,25600.0
2007-01-24 15:15:00,20.57,20.57,20.56,20.57,14000.0,16.3473,16.3473,16.3393,16.3473,14000.0
2007-01-24 15:20:00,20.56,20.56,20.55,20.56,25600.0,16.3393,16.3393,16.3314,16.3393,25600.0
2007-01-24 15:25:00,20.56,20.57,20.56,20.57,28000.0,16.3393,16.3473,16.3393,16.3473,28000.0
2007-01-24 15:30:00,20.57,20.57,20.57,20.57,16200.0,16.3473,16.3473,16.3473,16.3473,16200.0
2007-01-24 15:35:00,20.57,20.57,20.52,20.54,41000.0,16.3473,16.3473,16.3075,16.3234,41000.0
2007-01-24 15:40:00,20.55,20.55,20.54,20.54,32800.0,16.3314,16.3314,16.3234,16.3234,32800.0
2007-01-24 15:45:00,20.55,20.55,20.53,20.53,38800.0,16.3314,16.3314,16.3155,16.3155,38800.0
2007-01-24 15:50:00,20.53,20.56,20.53,20.56,41000.0,16.3155,16.3393,16.3155,16.3393,41000.0
2007-01-24 15:55:00,20.56,20.61,20.56,20.58,53200.0,16.3393,16.379,16.3393,16.3552,53200.0
2007-01-25 09:30:00,20.54,20.61,20.52,20.61,30600.0,16.3234,16.379,16.3075,16.379,30600.0
2007-01-25 09:35:00,20.65,20.7,20.59,20.61,20600.0,16.4108,16.4506,16.3631,16.379,20600.0
2007-01-25 09:40:00,20.63,20.64,20.51,20.52,18000.0,16.3949,16.4029,16.2996,16.3075,18000.0
2007-01-25 09:45:00,20.51,20.51,20.46,20.5,29600.0,16.2996,16.2996,16.2598,16.2916,29600.0
2007-01-25 09:50:00,20.5,20.5,20.47,20.48,7600.0,16.2916,16.2916,16.2678,16.2757,7600.0
2007-01-25 09:55:00,20.49,20.53,20.47,20.53,10600.0,16.2837,16.3155,16.2678,16.3155,10600.0
2007-01-25 10:00:00,20.52,20.61,20.45,20.48,51200.0,16.3075,16.379,16.2519,16.2757,51200.0
2007-01-25 10:05:00,20.48,20.5,20.45,20.48,15000.0,16.2757,16.2916,16.2519,16.2757,15000.0
2007-01-25 10:10:00,20.48,20.49,20.43,20.47,11200.0,16.2757,16.2837,16.236,16.2678,11200.0
2007-01-25 10:15:00,20.47,20.48,20.45,20.45,4800.0,16.2678,16.2757,16.2519,16.2519,4800.0
2007-01-25 10:20:00,20.44,20.46,20.44,20.45,7400.0,16.2439,16.2598,16.2439,16.2519,7400.0
2007-01-25 10:25:00,20.46,20.46,20.44,20.46,11600.0,16.2598,16.2598,16.2439,16.2598,11600.0
2007-01-25 10:30:00,20.47,20.5,20.47,20.48,7000.0,16.2678,16.2916,16.2678,16.2757,7000.0
2007-01-25 10:35:00,20.48,20.48,20.42,20.42,11600.0,16.2757,16.2757,16.228,16.228,11600.0
2007-01-25 10:40:00,20.43,20.43,20.39,20.39,22200.0,16.236,16.236,16.2042,16.2042,22200.0
2007-01-25 10:45:00,20.39,20.39,20.35,20.36,19400.0,16.2042,16.2042,16.1724,16.1804,19400.0
2007-01-25 10:50:00,20.36,20.4,20.35,20.4,5400.0,16.1804,16.2122,16.1724,16.2122,5400.0
2007-01-25 10:55:00,20.4,20.43,20.39,20.43,8400.0,16.2122,16.236,16.2042,16.236,8400.0
2007-01-25 11:00:00,20.42,20.44,20.42,20.44,4000.0,16.228,16.2439,16.228,16.2439,4000.0
2007-01-25 11:05:00,20.44,20.45,20.43,20.45,6000.0,16.2439,16.2519,16.236,16.2519,6000.0
2007-01-25 11:10:00,20.45,20.46,20.44,20.46,5600.0,16.2519,16.2598,16.2439,16.2598,5600.0
2007-01-25 11:15:00,20.46,20.49,20.45,20.48,20800.0,16.2598,16.2837,16.2519,16.2757,20800.0
2007-01-25 11:20:00,20.49,20.49,20.47,20.47,2600.0,16.2837,16.2837,16.2678,16.2678,2600.0
2007-01-25 11:25:00,20.48,20.49,20.47,20.48,5200.0,16.2757,16.2837,16.2678,16.2757,5200.0
2007-01-25 11:30:00,20.49,20.52,20.48,20.48,14400.0,16.2837,16.3075,16.2757,16.2757,14400.0
2007-01-25 11:35:00,20.49,20.49,20.48,20.48,7600.0,16.2837,16.2837,16.2757,16.2757,7600.0
2007-01-25 11:40:00,20.49,20.5,20.49,20.5,4600.0,16.2837,16.2916,16.2837,16.2916,4600.0
2007-01-25 11:45:00,20.5,20.52,20.5,20.51,6800.0,16.2916,16.3075,16.2916,16.2996,6800.0
2007-01-25 11:50:00,20.51,20.51,20.5,20.51,7000.0,16.2996,16.2996,16.2916,16.2996,7000.0
2007-01-25 11:55:00,20.51,20.52,20.5,20.5,6000.0,16.2996,16.3075,16.2916,16.2916,6000.0
2007-01-25 12:00:00,20.5,20.51,20.5,20.5,254800.0,16.2916,16.2996,16.2916,16.2916,254800.0
2007-01-25 12:05:00,20.51,20.51,20.5,20.5,13800.0,16.2996,16.2996,16.2916,16.2916,13800.0
2007-01-25 12:10:00,20.5,20.5,20.49,20.49,18000.0,16.2916,16.2916,16.2837,16.2837,18000.0
2007-01-25 12:15:00,20.5,20.52,20.5,20.52,59600.0,16.2916,16.3075,16.2916,16.3075,59600.0
2007-01-25 12:20:00,20.52,20.54,20.52,20.54,20000.0,16.3075,16.3234,16.3075,16.3234,20000.0
2007-01-25 12:25:00,20.54,20.54,20.51,20.51,6600.0,16.3234,16.3234,16.2996,16.2996,6600.0
2007-01-25 12:30:00,20.52,20.52,20.5,20.52,6000.0,16.3075,16.3075,16.2916,16.3075,6000.0
2007-01-25 12:35:00,20.5,20.53,20.5,20.52,8200.0,16.2916,16.3155,16.2916,16.3075,8200.0
2007-01-25 12:40:00,20.52,20.53,20.51,20.52,9000.0,16.3075,16.3155,16.2996,16.3075,9000.0
2007-01-25 12:45:00,20.52,20.53,20.51,20.51,2400.0,16.3075,16.3155,16.2996,16.2996,2400.0
2007-01-25 12:50:00,20.51,20.52,20.5,20.52,8800.0,16.2996,16.3075,16.2916,16.3075,8800.0
2007-01-25 12:55:00,20.52,20.52,20.5,20.51,12200.0,16.3075,16.3075,16.2916,16.2996,12200.0
2007-01-25 13:00:00,20.51,20.53,20.5,20.53,6400.0,16.2996,16.3155,16.2916,16.3155,6400.0
2007-01-25 13:05:00,20.52,20.54,20.52,20.52,10200.0,16.3075,16.3234,16.3075,16.3075,10200.0
2007-01-25 13:10:00,20.53,20.53,20.5,20.5,7200.0,16.3155,16.3155,16.2916,16.2916,7200.0
2007-01-25 13:15:00,20.5,20.52,20.5,20.51,6200.0,16.2916,16.3075,16.2916,16.2996,6200.0
2007-01-25 13:20:00,20.5,20.52,20.5,20.52,4600.0,16.2916,16.3075,16.2916,16.3075,4600.0
2007-01-25 13:25:00,20.52,20.53,20.52,20.52,9200.0,16.3075,16.3155,16.3075,16.3075,9200.0
2007-01-25 13:30:00,20.52,20.53,20.5,20.52,13200.0,16.3075,16.3155,16.2916,16.3075,13200.0
2007-01-25 13:35:00,20.52,20.52,20.49,20.49,15600.0,16.3075,16.3075,16.2837,16.2837,15600.0
2007-01-25 13:40:00,20.49,20.5,20.47,20.47,16400.0,16.2837,16.2916,16.2678,16.2678,16400.0
2007-01-25 13:45:00,20.47,20.47,20.43,20.47,33600.0,16.2678,16.2678,16.236,16.2678,33600.0
2007-01-25 13:50:00,20.47,20.49,20.47,20.48,18600.0,16.2678,16.2837,16.2678,16.2757,18600.0
2007-01-25 13:55:00,20.48,20.49,20.45,20.46,25200.0,16.2757,16.2837,16.2519,16.2598,25200.0
2007-01-25 14:00:00,20.45,20.46,20.43,20.45,13200.0,16.2519,16.2598,16.236,16.2519,13200.0
2007-01-25 14:05:00,20.45,20.47,20.44,20.46,6600.0,16.2519,16.2678,16.2439,16.2598,6600.0
2007-01-25 14:10:00,20.46,20.47,20.46,20.46,8200.0,16.2598,16.2678,16.2598,16.2598,8200.0
2007-01-25 14:15:00,20.46,20.47,20.45,20.45,13200.0,16.2598,16.2678,16.2519,16.2519,13200.0
2007-01-25 14:20:00,20.45,20.45,20.43,20.43,11600.0,16.2519,16.2519,16.236,16.236,11600.0
2007-01-25 14:25:00,20.43,20.45,20.41,20.45,21200.0,16.236,16.2519,16.2201,16.2519,21200.0
2007-01-25 14:30:00,20.45,20.46,20.43,20.44,15200.0,16.2519,16.2598,16.236,16.2439,15200.0
2007-01-25 14:35:00,20.43,20.44,20.43,20.44,15400.0,16.236,16.2439,16.236,16.2439,15400.0
2007-01-25 14:40:00,20.45,20.45,20.43,20.43,19200.0,16.2519,16.2519,16.236,16.236,19200.0
2007-01-25 14:45:00,20.43,20.44,20.43,20.43,7600.0,16.236,16.2439,16.236,16.236,7600.0
2007-01-25 14:50:00,20.43,20.45,20.43,20.45,13800.0,16.236,16.2519,16.236,16.2519,13800.0
2007-01-25 14:55:00,20.45,20.46,20.44,20.45,10600.0,16.2519,16.2598,16.2439,16.2519,10600.0
2007-01-25 15:00:00,20.45,20.45,20.42,20.43,18800.0,16.2519,16.2519,16.228,16.236,18800.0
2007-01-25 15:05:00,20.43,20.45,20.42,20.43,29400.0,16.236,16.2519,16.228,16.236,29400.0
2007-01-25 15:10:00,20.43,20.44,20.43,20.44,9600.0,16.236,16.2439,16.236,16.2439,9600.0
2007-01-25 15:15:00,20.43,20.44,20.43,20.44,6800.0,16.236,16.2439,16.236,16.2439,6800.0
2007-01-25 15:20:00,20.44,20.45,20.43,20.43,14200.0,16.2439,16.2519,16.236,16.236,14200.0
2007-01-25 15:25:00,20.42,20.43,20.42,20.43,17000.0,16.228,16.236,16.228,16.236,17000.0
2007-01-25 15:30:00,20.43,20.45,20.43,20.44,17800.0,16.236,16.2519,16.236,16.2439,17800.0
2007-01-25 15:35:00,20.43,20.43,20.42,20.43,14200.0,16.236,16.236,16.228,16.236,14200.0
2007-01-25 15:40:00,20.42,20.43,20.41,20.41,14200.0,16.228,16.236,16.2201,16.2201,14200.0
2007-01-25 15:45:00,20.41,20.41,20.4,20.4,18800.0,16.2201,16.2201,16.2122,16.2122,18800.0
2007-01-25 15:50:00,20.4,20.41,20.4,20.4,35200.0,16.2122,16.2201,16.2122,16.2122,35200.0
2007-01-25 15:55:00,20.4,20.41,20.37,20.39,37600.0,16.2122,16.2201,16.1883,16.2042,37600.0
2007-01-26 09:30:00,20.37,20.43,20.36,20.4,26600.0,16.1883,16.236,16.1804,16.2122,26600.0
2007-01-26 09:35:00,20.34,20.34,20.22,20.28,27400.0,16.1645,16.1645,16.0691,16.1168,27400.0
2007-01-26 09:40:00,20.3,20.34,20.27,20.34,319600.0,16.1327,16.1645,16.1088,16.1645,319600.0
2007-01-26 09:45:00,20.34,20.36,20.29,20.36,33800.0,16.1645,16.1804,16.1247,16.1804,33800.0
2007-01-26 09:50:00,20.36,20.45,20.36,20.43,28200.0,16.1804,16.2519,16.1804,16.236,28200.0
2007-01-26 09:55:00,20.43,20.46,20.36,20.45,23400.0,16.236,16.2598,16.1804,16.2519,23400.0
2007-01-26 10:00:00,20.44,20.49,20.36,20.36,22400.0,16.2439,16.2837,16.1804,16.1804,22400.0
2007-01-26 10:05:00,20.4,20.45,20.36,20.43,9400.0,16.2122,16.2519,16.1804,16.236,9400.0
2007-01-26 10:10:00,20.42,20.43,20.38,20.38,2600.0,16.228,16.236,16.1963,16.1963,2600.0
2007-01-26 10:15:00,20.38,20.38,20.34,20.34,6000.0,16.1963,16.1963,16.1645,16.1645,6000.0
2007-01-26 10:20:00,20.32,20.35,20.32,20.35,9800.0,16.1486,16.1724,16.1486,16.1724,9800.0
2007-01-26 10:25:00,20.35,20.38,20.35,20.35,6000.0,16.1724,16.1963,16.1724,16.1724,6000.0
2007-01-26 10:30:00,20.35,20.36,20.34,20.35,9000.0,16.1724,16.1804,16.1645,16.1724,9000.0
2007-01-26 10:35:00,20.35,20.38,20.34,20.38,23200.0,16.1724,16.1963,16.1645,16.1963,23200.0
2007-01-26 10:40:00,20.38,20.39,20.36,20.36,13600.0,16.1963,16.2042,16.1804,16.1804,13600.0
2007-01-26 10:45:00,20.38,20.38,20.36,20.37,3200.0,16.1963,16.1963,16.1804,16.1883,3200.0
2007-01-26 10:50:00,20.37,20.38,20.34,20.34,7800.0,16.1883,16.1963,16.1645,16.1645,7800.0
2007-01-26 10:55:00,20.33,20.35,20.33,20.33,6400.0,16.1565,16.1724,16.1565,16.1565,6400.0
2007-01-26 11:00:00,20.33,20.34,20.32,20.33,9200.0,16.1565,16.1645,16.1486,16.1565,9200.0
2007-01-26 11:05:00,20.33,20.33,20.31,20.32,8000.0,16.1565,16.1565,16.1406,16.1486,8000.0
2007-01-26 11:10:00,20.32,20.32,20.3,20.31,6600.0,16.1486,16.1486,16.1327,16.1406,6600.0
2007-01-26 11:15:00,20.31,20.31,20.3,20.3,8400.0,16.1406,16.1406,16.1327,16.1327,8400.0
2007-01-26 11:20:00,20.3,20.31,20.29,20.31,8200.0,16.1327,16.1406,16.1247,16.1406,8200.0
2007-01-26 11:25:00,20.3,20.3,20.29,20.29,7200.0,16.1327,16.1327,16.1247,16.1247,7200.0
2007-01-26 11:30:00,20.29,20.3,20.29,20.3,2800.0,16.1247,16.1327,16.1247,16.1327,2800.0
2007-01-26 11:35:00,20.29,20.31,20.29,20.3,14800.0,16.1247,16.1406,16.1247,16.1327,14800.0
2007-01-26 11:40:00,20.3,20.3,20.29,20.3,15600.0,16.1327,16.1327,16.1247,16.1327,15600.0
2007-01-26 11:45:00,20.3,20.34,20.3,20.33,14600.0,16.1327,16.1645,16.1327,16.1565,14600.0
2007-01-26 11:50:00,20.33,20.34,20.31,20.32,11800.0,16.1565,16.1645,16.1406,16.1486,11800.0
2007-01-26 11:55:00,20.33,20.33,20.31,20.33,6800.0,16.1565,16.1565,16.1406,16.1565,6800.0
2007-01-26 12:00:00,20.32,20.33,20.31,20.32,14000.0,16.1486,16.1565,16.1406,16.1486,14000.0
2007-01-26 12:05:00,20.32,20.33,20.32,20.32,7000.0,16.1486,16.1565,16.1486,16.1486,7000.0
2007-01-26 12:10:00,20.32,20.33,20.32,20.33,6800.0,16.1486,16.1565,16.1486,16.1565,6800.0
2007-01-26 12:15:00,20.33,20.34,20.32,20.33,7000.0,16.1565,16.1645,16.1486,16.1565,7000.0
2007-01-26 12:20:00,20.32,20.32,20.31,20.31,11400.0,16.1486,16.1486,16.1406,16.1406,11400.0
2007-01-26 12:25:00,20.32,20.33,20.31,20.32,7000.0,16.1486,16.1565,16.1406,16.1486,7000.0
2007-01-26 12:30:00,20.32,20.33,20.32,20.33,3600.0,16.1486,16.1565,16.1486,16.1565,3600.0
2007-01-26 12:35:00,20.32,20.33,20.31,20.32,12000.0,16.1486,16.1565,16.1406,16.1486,12000.0
2007-01-26 12:40:00,20.33,20.34,20.32,20.32,3400.0,16.1565,16.1645,16.1486,16.1486,3400.0
2007-01-26 12:45:00,20.32,20.33,20.31,20.31,5000.0,16.1486,16.1565,16.1406,16.1406,5000.0
2007-01-26 12:50:00,20.31,20.32,20.3,20.3,7200.0,16.1406,16.1486,16.1327,16.1327,7200.0
2007-01-26 12:55:00,20.3,20.31,20.3,20.31,6400.0,16.1327,16.1406,16.1327,16.1406,6400.0
2007-01-26 13:00:00,20.32,20.33,20.32,20.33,5400.0,16.1486,16.1565,16.1486,16.1565,5400.0
2007-01-26 13:05:00,20.33,20.33,20.32,20.32,20600.0,16.1565,16.1565,16.1486,16.1486,20600.0
2007-01-26 13:10:00,20.32,20.33,20.31,20.33,10800.0,16.1486,16.1565,16.1406,16.1565,10800.0
2007-01-26 13:15:00,20.33,20.34,20.31,20.32,7400.0,16.1565,16.1645,16.1406,16.1486,7400.0
2007-01-26 13:20:00,20.32,20.34,20.32,20.32,10600.0,16.1486,16.1645,16.1486,16.1486,10600.0
2007-01-26 13:25:00,20.33,20.33,20.31,20.32,2600.0,16.1565,16.1565,16.1406,16.1486,2600.0
2007-01-26 13:30:00,20.32,20.36,20.32,20.35,5600.0,16.1486,16.1804,16.1486,16.1724,5600.0
2007-01-26 13:35:00,20.35,20.35,20.34,20.35,6600.0,16.1724,16.1724,16.1645,16.1724,6600.0
2007-01-26 13:40:00,20.35,20.36,20.35,20.35,11400.0,16.1724,16.1804,16.1724,16.1724,11400.0
2007-01-26 13:45:00,20.35,20.35,20.34,20.35,6800.0,16.1724,16.1724,16.1645,16.1724,6800.0
2007-01-26 13:50:00,20.35,20.35,20.34,20.35,5400.0,16.1724,16.1724,16.1645,16.1724,5400.0
2007-01-26 13:55:00,20.35,20.36,20.34,20.36,4400.0,16.1724,16.1804,16.1645,16.1804,4400.0
2007-01-26 14:00:00,20.36,20.36,20.34,20.35,7000.0,16.1804,16.1804,16.1645,16.1724,7000.0
2007-01-26 14:05:00,20.34,20.35,20.33,20.35,10000.0,16.1645,16.1724,16.1565,16.1724,10000.0
2007-01-26 14:10:00,20.35,20.36,20.35,20.36,6800.0,16.1724,16.1804,16.1724,16.1804,6800.0
2007-01-26 14:15:00,20.35,20.42,20.35,20.39,23600.0,16.1724,16.228,16.1724,16.2042,23600.0
2007-01-26 14:20:00,20.39,20.39,20.35,20.36,19800.0,16.2042,16.2042,16.1724,16.1804,19800.0
2007-01-26 14:25:00,20.36,20.39,20.35,20.38,34400.0,16.1804,16.2042,16.1724,16.1963,34400.0
2007-01-26 14:30:00,20.39,20.39,20.35,20.35,26000.0,16.2042,16.2042,16.1724,16.1724,26000.0
2007-01-26 14:35:00,20.36,20.38,20.35,20.35,21600.0,16.1804,16.1963,16.1724,16.1724,21600.0
2007-01-26 14:40:00,20.35,20.36,20.35,20.36,15600.0,16.1724,16.1804,16.1724,16.1804,15600.0
2007-01-26 14:45:00,20.36,20.37,20.34,20.34,20200.0,16.1804,16.1883,16.1645,16.1645,20200.0
2007-01-26 14:50:00,20.35,20.35,20.32,20.33,47400.0,16.1724,16.1724,16.1486,16.1565,47400.0
2007-01-26 14:55:00,20.33,20.33,20.32,20.33,30600.0,16.1565,16.1565,16.1486,16.1565,30600.0
2007-01-26 15:00:00,20.33,20.34,20.33,20.34,17000.0,16.1565,16.1645,16.1565,16.1645,17000.0
2007-01-26 15:05:00,20.33,20.34,20.32,20.33,57800.0,16.1565,16.1645,16.1486,16.1565,57800.0
2007-01-26 15:10:00,20.33,20.34,20.32,20.34,27400.0,16.1565,16.1645,16.1486,16.1645,27400.0
2007-01-26 15:15:00,20.34,20.35,20.3,20.3,75400.0,16.1645,16.1724,16.1327,16.1327,75400.0
2007-01-26 15:20:00,20.3,20.33,20.3,20.3,49200.0,16.1327,16.1565,16.1327,16.1327,49200.0
2007-01-26 15:25:00,20.31,20.33,20.31,20.33,24000.0,16.1406,16.1565,16.1406,16.1565,24000.0
2007-01-26 15:30:00,20.32,20.32,20.29,20.3,50600.0,16.1486,16.1486,16.1247,16.1327,50600.0
2007-01-26 15:35:00,20.3,20.31,20.29,20.29,41400.0,16.1327,16.1406,16.1247,16.1247,41400.0
2007-01-26 15:40:00,20.28,20.31,20.28,20.3,44400.0,16.1168,16.1406,16.1168,16.1327,44400.0
2007-01-26 15:45:00,20.3,20.3,20.28,20.29,33800.0,16.1327,16.1327,16.1168,16.1247,33800.0
2007-01-26 15:50:00,20.29,20.3,20.29,20.3,59800.0,16.1247,16.1327,16.1247,16.1327,59800.0
2007-01-26 15:55:00,20.29,20.3,20.27,20.28,128200.0,16.1247,16.1327,16.1088,16.1168,128200.0
2007-01-29 09:30:00,20.22,20.36,20.22,20.31,23400.0,16.0691,16.1804,16.0691,16.1406,23400.0
2007-01-29 09:35:00,20.28,20.36,20.28,20.31,10600.0,16.1168,16.1804,16.1168,16.1406,10600.0
2007-01-29 09:40:00,20.31,20.36,20.3,20.35,18400.0,16.1406,16.1804,16.1327,16.1724,18400.0
2007-01-29 09:45:00,20.36,20.38,20.34,20.38,8400.0,16.1804,16.1963,16.1645,16.1963,8400.0
2007-01-29 09:50:00,20.37,20.38,20.34,20.34,9200.0,16.1883,16.1963,16.1645,16.1645,9200.0
2007-01-29 09:55:00,20.35,20.36,20.34,20.35,10600.0,16.1724,16.1804,16.1645,16.1724,10600.0
2007-01-29 10:00:00,20.35,20.36,20.34,20.35,7200.0,16.1724,16.1804,16.1645,16.1724,7200.0
2007-01-29 10:05:00,20.35,20.36,20.35,20.35,15000.0,16.1724,16.1804,16.1724,16.1724,15000.0
2007-01-29 10:10:00,20.34,20.36,20.34,20.36,3000.0,16.1645,16.1804,16.1645,16.1804,3000.0
2007-01-29 10:15:00,20.36,20.36,20.35,20.36,4200.0,16.1804,16.1804,16.1724,16.1804,4200.0
2007-01-29 10:20:00,20.35,20.36,20.34,20.34,6000.0,16.1724,16.1804,16.1645,16.1645,6000.0
2007-01-29 10:25:00,20.34,20.36,20.34,20.35,5400.0,16.1645,16.1804,16.1645,16.1724,5400.0
2007-01-29 10:30:00,20.35,20.36,20.34,20.36,10800.0,16.1724,16.1804,16.1645,16.1804,10800.0
2007-01-29 10:35:00,20.37,20.4,20.36,20.4,16000.0,16.1883,16.2122,16.1804,16.2122,16000.0
2007-01-29 10:40:00,20.39,20.42,20.39,20.4,10800.0,16.2042,16.228,16.2042,16.2122,10800.0
2007-01-29 10:45:00,20.4,20.42,20.4,20.41,7000.0,16.2122,16.228,16.2122,16.2201,7000.0
2007-01-29 10:50:00,20.4,20.45,20.4,20.45,27800.0,16.2122,16.2519,16.2122,16.2519,27800.0
2007-01-29 10:55:00,20.45,20.5,20.43,20.49,31600.0,16.2519,16.2916,16.236,16.2837,31600.0
2007-01-29 11:00:00,20.5,20.5,20.49,20.49,31400.0,16.2916,16.2916,16.2837,16.2837,31400.0
2007-01-29 11:05:00,20.5,20.51,20.46,20.46,19000.0,16.2916,16.2996,16.2598,16.2598,19000.0
2007-01-29 11:10:00,20.46,20.53,20.46,20.52,21400.0,16.2598,16.3155,16.2598,16.3075,21400.0
2007-01-29 11:15:00,20.52,20.53,20.5,20.53,25200.0,16.3075,16.3155,16.2916,16.3155,25200.0
2007-01-29 11:20:00,20.52,20.53,20.52,20.52,20400.0,16.3075,16.3155,16.3075,16.3075,20400.0
2007-01-29 11:25:00,20.52,20.53,20.5,20.52,18600.0,16.3075,16.3155,16.2916,16.3075,18600.0
2007-01-29 11:30:00,20.53,20.54,20.52,20.53,29000.0,16.3155,16.3234,16.3075,16.3155,29000.0
2007-01-29 11:35:00,20.54,20.58,20.53,20.55,32800.0,16.3234,16.3552,16.3155,16.3314,32800.0
2007-01-29 11:40:00,20.55,20.56,20.55,20.56,13200.0,16.3314,16.3393,16.3314,16.3393,13200.0
2007-01-29 11:45:00,20.55,20.55,20.53,20.53,7400.0,16.3314,16.3314,16.3155,16.3155,7400.0
2007-01-29 11:50:00,20.53,20.55,20.51,20.54,9200.0,16.3155,16.3314,16.2996,16.3234,9200.0
2007-01-29 11:55:00,20.54,20.56,20.54,20.56,8200.0,16.3234,16.3393,16.3234,16.3393,8200.0
2007-01-29 12:00:00,20.55,20.56,20.52,20.53,21600.0,16.3314,16.3393,16.3075,16.3155,21600.0
2007-01-29 12:05:00,20.54,20.54,20.5,20.5,12200.0,16.3234,16.3234,16.2916,16.2916,12200.0
2007-01-29 12:10:00,20.5,20.52,20.5,20.52,14000.0,16.2916,16.3075,16.2916,16.3075,14000.0
2007-01-29 12:15:00,20.52,20.53,20.52,20.53,6400.0,16.3075,16.3155,16.3075,16.3155,6400.0
2007-01-29 12:20:00,20.52,20.53,20.52,20.52,3800.0,16.3075,16.3155,16.3075,16.3075,3800.0
2007-01-29 12:25:00,20.52,20.52,20.5,20.5,14600.0,16.3075,16.3075,16.2916,16.2916,14600.0
2007-01-29 12:30:00,20.5,20.5,20.5,20.5,6200.0,16.2916,16.2916,16.2916,16.2916,6200.0
2007-01-29 12:35:00,20.5,20.5,20.49,20.49,3600.0,16.2916,16.2916,16.2837,16.2837,3600.0
2007-01-29 12:40:00,20.49,20.5,20.47,20.47,11200.0,16.2837,16.2916,16.2678,16.2678,11200.0
2007-01-29 12:45:00,20.47,20.5,20.47,20.5,10600.0,16.2678,16.2916,16.2678,16.2916,10600.0
2007-01-29 12:50:00,20.5,20.5,20.49,20.49,3200.0,16.2916,16.2916,16.2837,16.2837,3200.0
2007-01-29 12:55:00,20.49,20.5,20.49,20.49,4200.0,16.2837,16.2916,16.2837,16.2837,4200.0
2007-01-29 13:00:00,20.49,20.49,20.47,20.48,9200.0,16.2837,16.2837,16.2678,16.2757,9200.0
2007-01-29 13:05:00,20.48,20.49,20.48,20.49,2200.0,16.2757,16.2837,16.2757,16.2837,2200.0
2007-01-29 13:10:00,20.48,20.48,20.47,20.48,4000.0,16.2757,16.2757,16.2678,16.2757,4000.0
2007-01-29 13:15:00,20.48,20.49,20.48,20.48,2400.0,16.2757,16.2837,16.2757,16.2757,2400.0
2007-01-29 13:20:00,20.48,20.48,20.47,20.47,2000.0,16.2757,16.2757,16.2678,16.2678,2000.0
2007-01-29 13:25:00,20.47,20.48,20.46,20.46,7400.0,16.2678,16.2757,16.2598,16.2598,7400.0
2007-01-29 13:30:00,20.46,20.47,20.46,20.46,2400.0,16.2598,16.2678,16.2598,16.2598,2400.0
2007-01-29 13:35:00,20.46,20.46,20.44,20.45,5200.0,16.2598,16.2598,16.2439,16.2519,5200.0
2007-01-29 13:40:00,20.44,20.44,20.43,20.43,5200.0,16.2439,16.2439,16.236,16.236,5200.0
2007-01-29 13:45:00,20.43,20.43,20.4,20.4,9000.0,16.236,16.236,16.2122,16.2122,9000.0
2007-01-29 13:50:00,20.4,20.42,20.36,20.37,11200.0,16.2122,16.228,16.1804,16.1883,11200.0
2007-01-29 13:55:00,20.38,20.41,20.37,20.4,9400.0,16.1963,16.2201,16.1883,16.2122,9400.0
2007-01-29 14:00:00,20.39,20.39,20.35,20.35,29800.0,16.2042,16.2042,16.1724,16.1724,29800.0
2007-01-29 14:05:00,20.36,20.42,20.36,20.4,19000.0,16.1804,16.228,16.1804,16.2122,19000.0
2007-01-29 14:10:00,20.39,20.4,20.36,20.36,17400.0,16.2042,16.2122,16.1804,16.1804,17400.0
2007-01-29 14:15:00,20.36,20.4,20.35,20.4,10600.0,16.1804,16.2122,16.1724,16.2122,10600.0
2007-01-29 14:20:00,20.39,20.4,20.39,20.39,4200.0,16.2042,16.2122,16.2042,16.2042,4200.0
2007-01-29 14:25:00,20.39,20.41,20.39,20.41,7600.0,16.2042,16.2201,16.2042,16.2201,7600.0
2007-01-29 14:30:00,20.41,20.43,20.41,20.41,16000.0,16.2201,16.236,16.2201,16.2201,16000.0
2007-01-29 14:35:00,20.42,20.43,20.42,20.42,10600.0,16.228,16.236,16.228,16.228,10600.0
2007-01-29 14:40:00,20.43,20.47,20.42,20.45,22800.0,16.236,16.2678,16.228,16.2519,22800.0
2007-01-29 14:45:00,20.45,20.45,20.42,20.45,17200.0,16.2519,16.2519,16.228,16.2519,17200.0
2007-01-29 14:50:00,20.45,20.45,20.43,20.43,8400.0,16.2519,16.2519,16.236,16.236,8400.0
2007-01-29 14:55:00,20.43,20.43,20.4,20.4,12800.0,16.236,16.236,16.2122,16.2122,12800.0
2007-01-29 15:00:00,20.4,20.42,20.4,20.42,7600.0,16.2122,16.228,16.2122,16.228,7600.0
2007-01-29 15:05:00,20.41,20.41,20.4,20.4,8000.0,16.2201,16.2201,16.2122,16.2122,8000.0
2007-01-29 15:10:00,20.39,20.4,20.39,20.4,10600.0,16.2042,16.2122,16.2042,16.2122,10600.0
2007-01-29 15:15:00,20.4,20.4,20.37,20.39,11600.0,16.2122,16.2122,16.1883,16.2042,11600.0
2007-01-29 15:20:00,20.39,20.4,20.39,20.39,10400.0,16.2042,16.2122,16.2042,16.2042,10400.0
2007-01-29 15:25:00,20.39,20.42,20.39,20.41,10600.0,16.2042,16.228,16.2042,16.2201,10600.0
2007-01-29 15:30:00,20.42,20.43,20.42,20.43,9400.0,16.228,16.236,16.228,16.236,9400.0
2007-01-29 15:35:00,20.43,20.43,20.42,20.42,12600.0,16.236,16.236,16.228,16.228,12600.0
2007-01-29 15:40:00,20.42,20.42,20.39,20.4,14000.0,16.228,16.228,16.2042,16.2122,14000.0
2007-01-29 15:45:00,20.4,20.4,20.38,20.4,51600.0,16.2122,16.2122,16.1963,16.2122,51600.0
2007-01-29 15:50:00,20.4,20.42,20.39,20.39,18200.0,16.2122,16.228,16.2042,16.2042,18200.0
2007-01-29 15:55:00,20.4,20.41,20.39,20.41,35000.0,16.2122,16.2201,16.2042,16.2201,35000.0
2007-01-30 09:35:00,20.36,20.47,20.35,20.38,129200.0,16.1804,16.2678,16.1724,16.1963,129200.0
2007-01-30 09:40:00,20.38,20.38,20.31,20.36,51000.0,16.1963,16.1963,16.1406,16.1804,51000.0
2007-01-30 09:45:00,20.37,20.4,20.35,20.39,14600.0,16.1883,16.2122,16.1724,16.2042,14600.0
2007-01-30 09:50:00,20.39,20.4,20.38,20.4,17800.0,16.2042,16.2122,16.1963,16.2122,17800.0
2007-01-30 09:55:00,20.38,20.42,20.35,20.38,41000.0,16.1963,16.228,16.1724,16.1963,41000.0
2007-01-30 10:00:00,20.39,20.43,20.38,20.41,21400.0,16.2042,16.236,16.1963,16.2201,21400.0
2007-01-30 10:05:00,20.41,20.43,20.38,20.38,24600.0,16.2201,16.236,16.1963,16.1963,24600.0
2007-01-30 10:10:00,20.39,20.41,20.38,20.38,22400.0,16.2042,16.2201,16.1963,16.1963,22400.0
2007-01-30 10:15:00,20.39,20.39,20.38,20.38,28600.0,16.2042,16.2042,16.1963,16.1963,28600.0
2007-01-30 10:20:00,20.38,20.39,20.38,20.38,8800.0,16.1963,16.2042,16.1963,16.1963,8800.0
2007-01-30 10:25:00,20.38,20.41,20.38,20.4,44400.0,16.1963,16.2201,16.1963,16.2122,44400.0
2007-01-30 10:30:00,20.41,20.45,20.41,20.45,14200.0,16.2201,16.2519,16.2201,16.2519,14200.0
2007-01-30 10:35:00,20.45,20.48,20.44,20.47,17200.0,16.2519,16.2757,16.2439,16.2678,17200.0
2007-01-30 10:40:00,20.47,20.51,20.41,20.45,31800.0,16.2678,16.2996,16.2201,16.2519,31800.0
2007-01-30 10:45:00,20.46,20.47,20.44,20.45,23600.0,16.2598,16.2678,16.2439,16.2519,23600.0
2007-01-30 10:50:00,20.45,20.45,20.39,20.43,9000.0,16.2519,16.2519,16.2042,16.236,9000.0
2007-01-30 10:55:00,20.42,20.47,20.42,20.43,17400.0,16.228,16.2678,16.228,16.236,17400.0
2007-01-30 11:00:00,20.42,20.46,20.41,20.42,18000.0,16.228,16.2598,16.2201,16.228,18000.0
2007-01-30 11:05:00,20.43,20.48,20.43,20.46,129000.0,16.236,16.2757,16.236,16.2598,129000.0
2007-01-30 11:10:00,20.47,20.53,20.47,20.5,215200.0,16.2678,16.3155,16.2678,16.2916,215200.0
2007-01-30 11:15:00,20.51,20.55,20.5,20.54,32400.0,16.2996,16.3314,16.2916,16.3234,32400.0
2007-01-30 11:20:00,20.54,20.56,20.53,20.55,33400.0,16.3234,16.3393,16.3155,16.3314,33400.0
2007-01-30 11:25:00,20.56,20.61,20.55,20.57,39200.0,16.3393,16.379,16.3314,16.3473,39200.0
2007-01-30 11:30:00,20.57,20.59,20.56,20.58,24400.0,16.3473,16.3631,16.3393,16.3552,24400.0
2007-01-30 11:35:00,20.58,20.61,20.58,20.6,36400.0,16.3552,16.379,16.3552,16.3711,36400.0
2007-01-30 11:40:00,20.6,20.61,20.59,20.6,8200.0,16.3711,16.379,16.3631,16.3711,8200.0
2007-01-30 11:45:00,20.61,20.63,20.6,20.6,14800.0,16.379,16.3949,16.3711,16.3711,14800.0
2007-01-30 11:50:00,20.6,20.6,20.59,20.59,20800.0,16.3711,16.3711,16.3631,16.3631,20800.0
2007-01-30 11:55:00,20.6,20.61,20.6,20.61,17400.0,16.3711,16.379,16.3711,16.379,17400.0
2007-01-30 12:00:00,20.61,20.62,20.6,20.62,13000.0,16.379,16.387,16.3711,16.387,13000.0
2007-01-30 12:05:00,20.61,20.63,20.61,20.61,10400.0,16.379,16.3949,16.379,16.379,10400.0
2007-01-30 12:10:00,20.61,20.63,20.6,20.63,22800.0,16.379,16.3949,16.3711,16.3949,22800.0
2007-01-30 12:15:00,20.63,20.63,20.61,20.61,86000.0,16.3949,16.3949,16.379,16.379,86000.0
2007-01-30 12:20:00,20.61,20.63,20.61,20.63,26800.0,16.379,16.3949,16.379,16.3949,26800.0
2007-01-30 12:25:00,20.62,20.64,20.62,20.63,8200.0,16.387,16.4029,16.387,16.3949,8200.0
2007-01-30 12:30:00,20.64,20.64,20.62,20.62,9400.0,16.4029,16.4029,16.387,16.387,9400.0
2007-01-30 12:35:00,20.63,20.65,20.63,20.63,16200.0,16.3949,16.4108,16.3949,16.3949,16200.0
2007-01-30 12:40:00,20.63,20.63,20.62,20.62,7200.0,16.3949,16.3949,16.387,16.387,7200.0
2007-01-30 12:45:00,20.62,20.64,20.62,20.64,15400.0,16.387,16.4029,16.387,16.4029,15400.0
2007-01-30 12:50:00,20.63,20.64,20.61,20.61,21000.0,16.3949,16.4029,16.379,16.379,21000.0
2007-01-30 12:55:00,20.61,20.66,20.61,20.64,111200.0,16.379,16.4188,16.379,16.4029,111200.0
2007-01-30 13:00:00,20.64,20.66,20.63,20.65,121000.0,16.4029,16.4188,16.3949,16.4108,121000.0
2007-01-30 13:05:00,20.65,20.66,20.64,20.64,32000.0,16.4108,16.4188,16.4029,16.4029,32000.0
2007-01-30 13:10:00,20.65,20.68,20.64,20.66,19000.0,16.4108,16.4347,16.4029,16.4188,19000.0
2007-01-30 13:15:00,20.65,20.65,20.64,20.64,5000.0,16.4108,16.4108,16.4029,16.4029,5000.0
2007-01-30 13:20:00,20.65,20.7,20.64,20.68,12600.0,16.4108,16.4506,16.4029,16.4347,12600.0
2007-01-30 13:25:00,20.69,20.72,20.68,20.68,24800.0,16.4426,16.4665,16.4347,16.4347,24800.0
2007-01-30 13:30:00,20.69,20.72,20.68,20.71,20400.0,16.4426,16.4665,16.4347,16.4585,20400.0
2007-01-30 13:35:00,20.71,20.72,20.7,20.71,40800.0,16.4585,16.4665,16.4506,16.4585,40800.0
2007-01-30 13:40:00,20.71,20.73,20.68,20.68,27200.0,16.4585,16.4744,16.4347,16.4347,27200.0
2007-01-30 13:45:00,20.68,20.7,20.68,20.69,11800.0,16.4347,16.4506,16.4347,16.4426,11800.0
2007-01-30 13:50:00,20.68,20.68,20.65,20.66,50600.0,16.4347,16.4347,16.4108,16.4188,50600.0
2007-01-30 13:55:00,20.65,20.66,20.64,20.64,12200.0,16.4108,16.4188,16.4029,16.4029,12200.0
2007-01-30 14:00:00,20.65,20.65,20.63,20.63,20000.0,16.4108,16.4108,16.3949,16.3949,20000.0
2007-01-30 14:05:00,20.63,20.67,20.63,20.66,34000.0,16.3949,16.4267,16.3949,16.4188,34000.0
2007-01-30 14:10:00,20.67,20.67,20.65,20.66,19000.0,16.4267,16.4267,16.4108,16.4188,19000.0
2007-01-30 14:15:00,20.66,20.67,20.66,20.67,11000.0,16.4188,16.4267,16.4188,16.4267,11000.0
2007-01-30 14:20:00,20.67,20.69,20.65,20.65,23600.0,16.4267,16.4426,16.4108,16.4108,23600.0
2007-01-30 14:25:00,20.65,20.66,20.64,20.65,13000.0,16.4108,16.4188,16.4029,16.4108,13000.0
2007-01-30 14:30:00,20.65,20.65,20.61,20.62,18200.0,16.4108,16.4108,16.379,16.387,18200.0
2007-01-30 14:35:00,20.62,20.63,20.61,20.62,62400.0,16.387,16.3949,16.379,16.387,62400.0
2007-01-30 14:40:00,20.63,20.66,20.62,20.64,33000.0,16.3949,16.4188,16.387,16.4029,33000.0
2007-01-30 14:45:00,20.63,20.66,20.6,20.65,46600.0,16.3949,16.4188,16.3711,16.4108,46600.0
2007-01-30 14:50:00,20.66,20.68,20.63,20.63,19800.0,16.4188,16.4347,16.3949,16.3949,19800.0
2007-01-30 14:55:00,20.63,20.66,20.62,20.63,31800.0,16.3949,16.4188,16.387,16.3949,31800.0
2007-01-30 15:00:00,20.61,20.67,20.61,20.66,79800.0,16.379,16.4267,16.379,16.4188,79800.0
2007-01-30 15:05:00,20.66,20.68,20.65,20.68,38600.0,16.4188,16.4347,16.4108,16.4347,38600.0
2007-01-30 15:10:00,20.68,20.68,20.65,20.65,20200.0,16.4347,16.4347,16.4108,16.4108,20200.0
2007-01-30 15:15:00,20.66,20.66,20.65,20.65,41600.0,16.4188,16.4188,16.4108,16.4108,41600.0
2007-01-30 15:20:00,20.66,20.67,20.66,20.67,27000.0,16.4188,16.4267,16.4188,16.4267,27000.0
2007-01-30 15:25:00,20.67,20.67,20.65,20.65,33800.0,16.4267,16.4267,16.4108,16.4108,33800.0
2007-01-30 15:30:00,20.65,20.65,20.63,20.65,44200.0,16.4108,16.4108,16.3949,16.4108,44200.0
2007-01-30 15:35:00,20.65,20.65,20.58,20.65,81000.0,16.4108,16.4108,16.3552,16.4108,81000.0
2007-01-30 15:40:00,20.65,20.66,20.64,20.65,43400.0,16.4108,16.4188,16.4029,16.4108,43400.0
2007-01-30 15:45:00,20.65,20.69,20.65,20.68,78200.0,16.4108,16.4426,16.4108,16.4347,78200.0
2007-01-30 15:50:00,20.68,20.71,20.68,20.71,66600.0,16.4347,16.4585,16.4347,16.4585,66600.0
2007-01-30 15:55:00,20.71,20.71,20.65,20.68,128600.0,16.4585,16.4585,16.4108,16.4347,128600.0
2007-01-31 09:30:00,22.62,23.88,22.6,23.65,80400.0,17.9764,18.9778,17.9605,18.795,80400.0
2007-01-31 09:35:00,23.65,24.08,23.18,23.25,105000.0,18.795,19.1367,18.4215,18.4771,105000.0
2007-01-31 09:40:00,23.17,23.29,22.68,22.93,118800.0,18.4135,18.5089,18.0241,18.2228,118800.0
2007-01-31 09:45:00,22.91,23.05,22.75,22.83,1455600.0,18.2069,18.3181,18.0797,18.1433,1455600.0
2007-01-31 09:50:00,22.85,23.1,22.81,22.94,641600.0,18.1592,18.3579,18.1274,18.2307,641600.0
2007-01-31 09:55:00,22.93,23.2,22.89,23.17,401000.0,18.2228,18.4373,18.191,18.4135,401000.0
2007-01-31 10:00:00,23.18,23.34,23.02,23.02,433000.0,18.4215,18.5486,18.2943,18.2943,433000.0
2007-01-31 10:05:00,23.05,23.18,22.95,23.01,269400.0,18.3181,18.4215,18.2387,18.2864,269400.0
2007-01-31 10:10:00,23.0,23.05,22.63,22.76,318200.0,18.2784,18.3181,17.9844,18.0877,318200.0
2007-01-31 10:15:00,22.76,22.96,22.76,22.96,142600.0,18.0877,18.2466,18.0877,18.2466,142600.0
2007-01-31 10:20:00,22.96,23.07,22.95,23.02,164000.0,18.2466,18.334,18.2387,18.2943,164000.0
2007-01-31 10:25:00,23.0,23.02,22.74,22.88,156000.0,18.2784,18.2943,18.0718,18.183,156000.0
2007-01-31 10:30:00,22.86,22.89,22.75,22.86,301200.0,18.1671,18.191,18.0797,18.1671,301200.0
2007-01-31 10:35:00,22.87,22.97,22.85,22.96,196400.0,18.1751,18.2546,18.1592,18.2466,196400.0
2007-01-31 10:40:00,22.95,22.98,22.9,22.93,160400.0,18.2387,18.2625,18.1989,18.2228,160400.0
2007-01-31 10:45:00,22.94,23.04,22.92,22.93,112200.0,18.2307,18.3102,18.2148,18.2228,112200.0
2007-01-31 10:50:00,22.93,22.98,22.92,22.92,123200.0,18.2228,18.2625,18.2148,18.2148,123200.0
2007-01-31 10:55:00,22.93,23.06,22.79,22.92,245400.0,18.2228,18.3261,18.1115,18.2148,245400.0
2007-01-31 11:00:00,22.92,22.94,22.82,22.9,131600.0,18.2148,18.2307,18.1354,18.1989,131600.0
2007-01-31 11:05:00,22.87,22.95,22.81,22.9,112400.0,18.1751,18.2387,18.1274,18.1989,112400.0
2007-01-31 11:10:00,22.9,22.91,22.88,22.88,57000.0,18.1989,18.2069,18.183,18.183,57000.0
2007-01-31 11:15:00,22.88,22.92,22.86,22.86,99600.0,18.183,18.2148,18.1671,18.1671,99600.0
2007-01-31 11:20:00,22.87,22.87,22.81,22.82,42600.0,18.1751,18.1751,18.1274,18.1354,42600.0
2007-01-31 11:25:00,22.82,22.89,22.63,22.71,290800.0,18.1354,18.191,17.9844,18.0479,290800.0
2007-01-31 11:30:00,22.7,22.81,22.65,22.72,200600.0,18.04,18.1274,18.0003,18.0559,200600.0
2007-01-31 11:35:00,22.73,22.88,22.69,22.78,157800.0,18.0638,18.183,18.032,18.1036,157800.0
2007-01-31 11:40:00,22.78,22.88,22.72,22.75,233600.0,18.1036,18.183,18.0559,18.0797,233600.0
2007-01-31 11:45:00,22.77,22.84,22.71,22.79,94800.0,18.0956,18.1513,18.0479,18.1115,94800.0
2007-01-31 11:50:00,22.79,22.88,22.79,22.86,120400.0,18.1115,18.183,18.1115,18.1671,120400.0
2007-01-31 11:55:00,22.86,22.87,22.84,22.85,82800.0,18.1671,18.1751,18.1513,18.1592,82800.0
2007-01-31 12:00:00,22.85,22.95,22.83,22.88,102800.0,18.1592,18.2387,18.1433,18.183,102800.0
2007-01-31 12:05:00,22.88,22.91,22.78,22.88,225200.0,18.183,18.2069,18.1036,18.183,225200.0
2007-01-31 12:10:00,22.88,22.93,22.85,22.93,158800.0,18.183,18.2228,18.1592,18.2228,158800.0
2007-01-31 12:15:00,22.93,22.99,22.92,22.98,141200.0,18.2228,18.2705,18.2148,18.2625,141200.0
2007-01-31 12:20:00,22.98,23.0,22.95,23.0,255800.0,18.2625,18.2784,18.2387,18.2784,255800.0
2007-01-31 12:25:00,23.0,23.04,23.0,23.0,68800.0,18.2784,18.3102,18.2784,18.2784,68800.0
2007-01-31 12:30:00,23.01,23.03,23.0,23.02,36800.0,18.2864,18.3022,18.2784,18.2943,36800.0
2007-01-31 12:35:00,23.02,23.03,23.0,23.0,22600.0,18.2943,18.3022,18.2784,18.2784,22600.0
2007-01-31 12:40:00,23.01,23.01,23.0,23.0,28400.0,18.2864,18.2864,18.2784,18.2784,28400.0
2007-01-31 12:45:00,23.0,23.03,22.99,23.03,85400.0,18.2784,18.3022,18.2705,18.3022,85400.0
2007-01-31 12:50:00,23.03,23.04,23.02,23.02,70200.0,18.3022,18.3102,18.2943,18.2943,70200.0
2007-01-31 12:55:00,23.02,23.05,23.02,23.05,38400.0,18.2943,18.3181,18.2943,18.3181,38400.0
2007-01-31 13:00:00,23.05,23.07,23.04,23.06,109000.0,18.3181,18.334,18.3102,18.3261,109000.0
2007-01-31 13:05:00,23.06,23.15,23.06,23.13,186600.0,18.3261,18.3976,18.3261,18.3817,186600.0
2007-01-31 13:10:00,23.14,23.14,23.08,23.13,128600.0,18.3897,18.3897,18.342,18.3817,128600.0
2007-01-31 13:15:00,23.13,23.13,23.11,23.13,71800.0,18.3817,18.3817,18.3658,18.3817,71800.0
2007-01-31 13:20:00,23.11,23.13,23.11,23.13,65400.0,18.3658,18.3817,18.3658,18.3817,65400.0
2007-01-31 13:25:00,23.13,23.15,23.12,23.14,48600.0,18.3817,18.3976,18.3738,18.3897,48600.0
2007-01-31 13:30:00,23.14,23.14,23.08,23.12,56800.0,18.3897,18.3897,18.342,18.3738,56800.0
2007-01-31 13:35:00,23.11,23.14,23.11,23.11,46600.0,18.3658,18.3897,18.3658,18.3658,46600.0
2007-01-31 13:40:00,23.11,23.2,23.11,23.19,56400.0,18.3658,18.4373,18.3658,18.4294,56400.0
2007-01-31 13:45:00,23.18,23.38,23.18,23.36,223200.0,18.4215,18.5804,18.4215,18.5645,223200.0
2007-01-31 13:50:00,23.35,23.55,23.35,23.54,403200.0,18.5566,18.7155,18.5566,18.7075,403200.0
2007-01-31 13:55:00,23.53,23.58,23.47,23.5,196800.0,18.6996,18.7393,18.6519,18.6758,196800.0
2007-01-31 14:00:00,23.5,23.56,23.45,23.54,294400.0,18.6758,18.7234,18.636,18.7075,294400.0
2007-01-31 14:05:00,23.54,23.67,23.51,23.59,232000.0,18.7075,18.8109,18.6837,18.7473,232000.0
2007-01-31 14:10:00,23.61,23.68,23.58,23.66,215400.0,18.7632,18.8188,18.7393,18.8029,215400.0
2007-01-31 14:15:00,23.67,23.74,23.63,23.73,170000.0,18.8109,18.8665,18.7791,18.8585,170000.0
2007-01-31 14:20:00,23.73,23.75,23.58,23.61,415000.0,18.8585,18.8744,18.7393,18.7632,415000.0
2007-01-31 14:25:00,23.61,23.65,23.59,23.63,285400.0,18.7632,18.795,18.7473,18.7791,285400.0
2007-01-31 14:30:00,23.64,23.65,23.61,23.62,213000.0,18.787,18.795,18.7632,18.7711,213000.0
2007-01-31 14:35:00,23.63,23.64,23.5,23.55,120400.0,18.7791,18.787,18.6758,18.7155,120400.0
2007-01-31 14:40:00,23.56,23.61,23.55,23.56,55200.0,18.7234,18.7632,18.7155,18.7234,55200.0
2007-01-31 14:45:00,23.56,23.6,23.5,23.51,164600.0,18.7234,18.7552,18.6758,18.6837,164600.0
2007-01-31 14:50:00,23.5,23.53,23.43,23.51,527400.0,18.6758,18.6996,18.6201,18.6837,527400.0
2007-01-31 14:55:00,23.52,23.54,23.44,23.52,342600.0,18.6917,18.7075,18.6281,18.6917,342600.0
2007-01-31 15:00:00,23.52,23.54,23.5,23.53,131400.0,18.6917,18.7075,18.6758,18.6996,131400.0
2007-01-31 15:05:00,23.54,23.56,23.53,23.54,90000.0,18.7075,18.7234,18.6996,18.7075,90000.0
2007-01-31 15:10:00,23.54,23.6,23.53,23.57,91400.0,18.7075,18.7552,18.6996,18.7314,91400.0
2007-01-31 15:15:00,23.56,23.57,23.53,23.53,92200.0,18.7234,18.7314,18.6996,18.6996,92200.0
2007-01-31 15:20:00,23.54,23.57,23.53,23.55,88800.0,18.7075,18.7314,18.6996,18.7155,88800.0
2007-01-31 15:25:00,23.55,23.6,23.55,23.58,99000.0,18.7155,18.7552,18.7155,18.7393,99000.0
2007-01-31 15:30:00,23.58,23.58,23.54,23.58,105600.0,18.7393,18.7393,18.7075,18.7393,105600.0
2007-01-31 15:35:00,23.57,23.61,23.55,23.57,108000.0,18.7314,18.7632,18.7155,18.7314,108000.0
2007-01-31 15:40:00,23.57,23.59,23.5,23.58,231400.0,18.7314,18.7473,18.6758,18.7393,231400.0
2007-01-31 15:45:00,23.58,23.68,23.58,23.68,341400.0,18.7393,18.8188,18.7393,18.8188,341400.0
2007-01-31 15:50:00,23.68,23.73,23.67,23.72,267800.0,18.8188,18.8585,18.8109,18.8506,267800.0
2007-01-31 15:55:00,23.72,23.77,23.6,23.68,491600.0,18.8506,18.8903,18.7552,18.8188,491600.0
2007-02-01 09:30:00,23.5,23.68,23.31,23.5,196400.0,18.6758,18.8188,18.5248,18.6758,196400.0
2007-02-01 09:35:00,23.5,23.55,23.48,23.5,84400.0,18.6758,18.7155,18.6599,18.6758,84400.0
2007-02-01 09:40:00,23.5,23.61,23.5,23.61,104400.0,18.6758,18.7632,18.6758,18.7632,104400.0
2007-02-01 09:45:00,23.61,23.72,23.61,23.72,75400.0,18.7632,18.8506,18.7632,18.8506,75400.0
2007-02-01 09:50:00,23.7,23.8,23.68,23.73,138200.0,18.8347,18.9142,18.8188,18.8585,138200.0
2007-02-01 09:55:00,23.71,23.77,23.7,23.75,95000.0,18.8427,18.8903,18.8347,18.8744,95000.0
2007-02-01 10:00:00,23.75,23.83,23.7,23.7,217200.0,18.8744,18.938,18.8347,18.8347,217200.0
2007-02-01 10:05:00,23.71,23.75,23.68,23.71,121200.0,18.8427,18.8744,18.8188,18.8427,121200.0
2007-02-01 10:10:00,23.72,23.73,23.7,23.7,85800.0,18.8506,18.8585,18.8347,18.8347,85800.0
2007-02-01 10:15:00,23.7,23.72,23.65,23.66,104000.0,18.8347,18.8506,18.795,18.8029,104000.0
2007-02-01 10:20:00,23.67,23.67,23.56,23.61,114400.0,18.8109,18.8109,18.7234,18.7632,114400.0
2007-02-01 10:25:00,23.63,23.63,23.54,23.54,113800.0,18.7791,18.7791,18.7075,18.7075,113800.0
2007-02-01 10:30:00,23.54,23.58,23.53,23.57,138400.0,18.7075,18.7393,18.6996,18.7314,138400.0
2007-02-01 10:35:00,23.57,23.58,23.52,23.54,95600.0,18.7314,18.7393,18.6917,18.7075,95600.0
2007-02-01 10:40:00,23.54,23.55,23.46,23.5,180000.0,18.7075,18.7155,18.644,18.6758,180000.0
2007-02-01 10:45:00,23.5,23.54,23.45,23.51,170000.0,18.6758,18.7075,18.636,18.6837,170000.0
2007-02-01 10:50:00,23.51,23.55,23.49,23.55,83200.0,18.6837,18.7155,18.6678,18.7155,83200.0
2007-02-01 10:55:00,23.54,23.55,23.5,23.52,43800.0,18.7075,18.7155,18.6758,18.6917,43800.0
2007-02-01 11:00:00,23.51,23.53,23.45,23.47,93600.0,18.6837,18.6996,18.636,18.6519,93600.0
2007-02-01 11:05:00,23.47,23.49,23.47,23.48,59400.0,18.6519,18.6678,18.6519,18.6599,59400.0
2007-02-01 11:10:00,23.48,23.5,23.48,23.49,51400.0,18.6599,18.6758,18.6599,18.6678,51400.0
2007-02-01 11:15:00,23.49,23.49,23.45,23.49,62800.0,18.6678,18.6678,18.636,18.6678,62800.0
2007-02-01 11:20:00,23.48,23.53,23.45,23.52,61800.0,18.6599,18.6996,18.636,18.6917,61800.0
2007-02-01 11:25:00,23.52,23.52,23.49,23.52,56600.0,18.6917,18.6917,18.6678,18.6917,56600.0
2007-02-01 11:30:00,23.52,23.56,23.5,23.5,35200.0,18.6917,18.7234,18.6758,18.6758,35200.0
2007-02-01 11:35:00,23.5,23.54,23.5,23.5,35000.0,18.6758,18.7075,18.6758,18.6758,35000.0
2007-02-01 11:40:00,23.51,23.53,23.5,23.52,41800.0,18.6837,18.6996,18.6758,18.6917,41800.0
2007-02-01 11:45:00,23.52,23.55,23.48,23.5,61000.0,18.6917,18.7155,18.6599,18.6758,61000.0
2007-02-01 11:50:00,23.5,23.53,23.49,23.53,41000.0,18.6758,18.6996,18.6678,18.6996,41000.0
2007-02-01 11:55:00,23.55,23.55,23.5,23.5,34400.0,18.7155,18.7155,18.6758,18.6758,34400.0
2007-02-01 12:00:00,23.5,23.55,23.5,23.5,67200.0,18.6758,18.7155,18.6758,18.6758,67200.0
2007-02-01 12:05:00,23.5,23.57,23.5,23.55,117600.0,18.6758,18.7314,18.6758,18.7155,117600.0
2007-02-01 12:10:00,23.54,23.54,23.5,23.5,25600.0,18.7075,18.7075,18.6758,18.6758,25600.0
2007-02-01 12:15:00,23.51,23.51,23.5,23.5,26200.0,18.6837,18.6837,18.6758,18.6758,26200.0
2007-02-01 12:20:00,23.5,23.52,23.5,23.51,46000.0,18.6758,18.6917,18.6758,18.6837,46000.0
2007-02-01 12:25:00,23.52,23.54,23.5,23.53,43600.0,18.6917,18.7075,18.6758,18.6996,43600.0
2007-02-01 12:30:00,23.53,23.53,23.5,23.52,27400.0,18.6996,18.6996,18.6758,18.6917,27400.0
2007-02-01 12:35:00,23.53,23.53,23.5,23.53,94800.0,18.6996,18.6996,18.6758,18.6996,94800.0
2007-02-01 12:40:00,23.53,23.53,23.5,23.51,24600.0,18.6996,18.6996,18.6758,18.6837,24600.0
2007-02-01 12:45:00,23.51,23.52,23.5,23.5,25400.0,18.6837,18.6917,18.6758,18.6758,25400.0
2007-02-01 12:50:00,23.5,23.52,23.5,23.51,41600.0,18.6758,18.6917,18.6758,18.6837,41600.0
2007-02-01 12:55:00,23.52,23.52,23.5,23.5,53400.0,18.6917,18.6917,18.6758,18.6758,53400.0
2007-02-01 13:00:00,23.5,23.51,23.5,23.51,18000.0,18.6758,18.6837,18.6758,18.6837,18000.0
2007-02-01 13:05:00,23.5,23.53,23.5,23.5,41800.0,18.6758,18.6996,18.6758,18.6758,41800.0
2007-02-01 13:10:00,23.5,23.52,23.5,23.5,33400.0,18.6758,18.6917,18.6758,18.6758,33400.0
2007-02-01 13:15:00,23.5,23.51,23.5,23.5,29600.0,18.6758,18.6837,18.6758,18.6758,29600.0
2007-02-01 13:20:00,23.5,23.51,23.49,23.51,32400.0,18.6758,18.6837,18.6678,18.6837,32400.0
2007-02-01 13:25:00,23.51,23.52,23.5,23.5,23200.0,18.6837,18.6917,18.6758,18.6758,23200.0
2007-02-01 13:30:00,23.5,23.53,23.5,23.52,25200.0,18.6758,18.6996,18.6758,18.6917,25200.0
2007-02-01 13:35:00,23.52,23.54,23.5,23.52,24800.0,18.6917,18.7075,18.6758,18.6917,24800.0
2007-02-01 13:40:00,23.53,23.55,23.5,23.54,35200.0,18.6996,18.7155,18.6758,18.7075,35200.0
2007-02-01 13:45:00,23.53,23.55,23.52,23.53,20400.0,18.6996,18.7155,18.6917,18.6996,20400.0
2007-02-01 13:50:00,23.53,23.57,23.51,23.56,61000.0,18.6996,18.7314,18.6837,18.7234,61000.0
2007-02-01 13:55:00,23.56,23.56,23.52,23.54,43000.0,18.7234,18.7234,18.6917,18.7075,43000.0
2007-02-01 14:00:00,23.53,23.56,23.53,23.54,38800.0,18.6996,18.7234,18.6996,18.7075,38800.0
2007-02-01 14:05:00,23.53,23.56,23.53,23.56,56400.0,18.6996,18.7234,18.6996,18.7234,56400.0
2007-02-01 14:10:00,23.56,23.57,23.53,23.55,41800.0,18.7234,18.7314,18.6996,18.7155,41800.0
2007-02-01 14:15:00,23.55,23.56,23.53,23.53,35000.0,18.7155,18.7234,18.6996,18.6996,35000.0
2007-02-01 14:20:00,23.53,23.58,23.53,23.56,40200.0,18.6996,18.7393,18.6996,18.7234,40200.0
2007-02-01 14:25:00,23.55,23.61,23.55,23.61,48600.0,18.7155,18.7632,18.7155,18.7632,48600.0
2007-02-01 14:30:00,23.6,23.6,23.54,23.55,61600.0,18.7552,18.7552,18.7075,18.7155,61600.0
2007-02-01 14:35:00,23.55,23.6,23.55,23.59,70200.0,18.7155,18.7552,18.7155,18.7473,70200.0
2007-02-01 14:40:00,23.59,23.62,23.59,23.59,54600.0,18.7473,18.7711,18.7473,18.7473,54600.0
2007-02-01 14:45:00,23.59,23.61,23.56,23.58,58800.0,18.7473,18.7632,18.7234,18.7393,58800.0
2007-02-01 14:50:00,23.58,23.6,23.55,23.57,78600.0,18.7393,18.7552,18.7155,18.7314,78600.0
2007-02-01 14:55:00,23.57,23.61,23.56,23.59,79800.0,18.7314,18.7632,18.7234,18.7473,79800.0
2007-02-01 15:00:00,23.6,23.66,23.6,23.65,78400.0,18.7552,18.8029,18.7552,18.795,78400.0
2007-02-01 15:05:00,23.65,23.67,23.63,23.67,61800.0,18.795,18.8109,18.7791,18.8109,61800.0
2007-02-01 15:10:00,23.67,23.68,23.65,23.67,93200.0,18.8109,18.8188,18.795,18.8109,93200.0
2007-02-01 15:15:00,23.67,23.71,23.66,23.7,113400.0,18.8109,18.8427,18.8029,18.8347,113400.0
2007-02-01 15:20:00,23.71,23.72,23.67,23.7,141600.0,18.8427,18.8506,18.8109,18.8347,141600.0
2007-02-01 15:25:00,23.69,23.72,23.69,23.71,62600.0,18.8268,18.8506,18.8268,18.8427,62600.0
2007-02-01 15:30:00,23.71,23.72,23.7,23.71,96200.0,18.8427,18.8506,18.8347,18.8427,96200.0
2007-02-01 15:35:00,23.7,23.71,23.67,23.67,63000.0,18.8347,18.8427,18.8109,18.8109,63000.0
2007-02-01 15:40:00,23.67,23.68,23.66,23.67,86400.0,18.8109,18.8188,18.8029,18.8109,86400.0
2007-02-01 15:45:00,23.67,23.67,23.62,23.63,88800.0,18.8109,18.8109,18.7711,18.7791,88800.0
2007-02-01 15:50:00,23.63,23.73,23.61,23.7,206600.0,18.7791,18.8585,18.7632,18.8347,206600.0
2007-02-01 15:55:00,23.7,23.72,23.68,23.72,77800.0,18.8347,18.8506,18.8188,18.8506,77800.0
2007-02-02 09:30:00,23.62,23.68,23.4,23.5,104200.0,18.7711,18.8188,18.5963,18.6758,104200.0
2007-02-02 09:35:00,23.5,23.52,23.38,23.51,111200.0,18.6758,18.6917,18.5804,18.6837,111200.0
2007-02-02 09:40:00,23.52,23.6,23.38,23.52,134200.0,18.6917,18.7552,18.5804,18.6917,134200.0
2007-02-02 09:45:00,23.51,23.53,23.37,23.42,118400.0,18.6837,18.6996,18.5724,18.6122,118400.0
2007-02-02 09:50:00,23.42,23.43,23.36,23.37,113800.0,18.6122,18.6201,18.5645,18.5724,113800.0
2007-02-02 09:55:00,23.37,23.38,23.3,23.33,128400.0,18.5724,18.5804,18.5168,18.5407,128400.0
2007-02-02 10:00:00,23.33,23.39,23.29,23.29,116000.0,18.5407,18.5883,18.5089,18.5089,116000.0
2007-02-02 10:05:00,23.29,23.34,23.26,23.29,98000.0,18.5089,18.5486,18.485,18.5089,98000.0
2007-02-02 10:10:00,23.29,23.3,23.09,23.17,166600.0,18.5089,18.5168,18.3499,18.4135,166600.0
2007-02-02 10:15:00,23.17,23.23,23.16,23.21,79800.0,18.4135,18.4612,18.4056,18.4453,79800.0
2007-02-02 10:20:00,23.21,23.23,23.13,23.18,96600.0,18.4453,18.4612,18.3817,18.4215,96600.0
2007-02-02 10:25:00,23.19,23.21,23.18,23.18,26600.0,18.4294,18.4453,18.4215,18.4215,26600.0
2007-02-02 10:30:00,23.19,23.2,23.16,23.18,20600.0,18.4294,18.4373,18.4056,18.4215,20600.0
2007-02-02 10:35:00,23.18,23.23,23.15,23.2,57600.0,18.4215,18.4612,18.3976,18.4373,57600.0
2007-02-02 10:40:00,23.2,23.2,23.12,23.17,89200.0,18.4373,18.4373,18.3738,18.4135,89200.0
2007-02-02 10:45:00,23.17,23.18,23.11,23.15,43400.0,18.4135,18.4215,18.3658,18.3976,43400.0
2007-02-02 10:50:00,23.16,23.18,23.12,23.15,28000.0,18.4056,18.4215,18.3738,18.3976,28000.0
2007-02-02 10:55:00,23.14,23.15,23.13,23.15,29400.0,18.3897,18.3976,18.3817,18.3976,29400.0
2007-02-02 11:00:00,23.15,23.15,23.07,23.09,68600.0,18.3976,18.3976,18.334,18.3499,68600.0
2007-02-02 11:05:00,23.08,23.09,23.03,23.09,73400.0,18.342,18.3499,18.3022,18.3499,73400.0
2007-02-02 11:10:00,23.09,23.1,23.06,23.07,37600.0,18.3499,18.3579,18.3261,18.334,37600.0
2007-02-02 11:15:00,23.07,23.1,23.0,23.08,171600.0,18.334,18.3579,18.2784,18.342,171600.0
2007-02-02 11:20:00,23.08,23.15,23.06,23.14,93000.0,18.342,18.3976,18.3261,18.3897,93000.0
2007-02-02 11:25:00,23.15,23.2,23.11,23.18,48600.0,18.3976,18.4373,18.3658,18.4215,48600.0
2007-02-02 11:30:00,23.19,23.2,23.15,23.17,29600.0,18.4294,18.4373,18.3976,18.4135,29600.0
2007-02-02 11:35:00,23.18,23.18,23.17,23.18,36200.0,18.4215,18.4215,18.4135,18.4215,36200.0
2007-02-02 11:40:00,23.16,23.2,23.16,23.2,8800.0,18.4056,18.4373,18.4056,18.4373,8800.0
2007-02-02 11:45:00,23.21,23.25,23.2,23.24,25000.0,18.4453,18.4771,18.4373,18.4691,25000.0
2007-02-02 11:50:00,23.23,23.26,23.21,23.25,125800.0,18.4612,18.485,18.4453,18.4771,125800.0
2007-02-02 11:55:00,23.25,23.25,23.19,23.21,35000.0,18.4771,18.4771,18.4294,18.4453,35000.0
2007-02-02 12:00:00,23.21,23.21,23.04,23.08,95600.0,18.4453,18.4453,18.3102,18.342,95600.0
2007-02-02 12:05:00,23.07,23.11,23.03,23.09,45800.0,18.334,18.3658,18.3022,18.3499,45800.0
2007-02-02 12:10:00,23.09,23.11,23.06,23.1,50800.0,18.3499,18.3658,18.3261,18.3579,50800.0
2007-02-02 12:15:00,23.1,23.11,23.05,23.07,22400.0,18.3579,18.3658,18.3181,18.334,22400.0
2007-02-02 12:20:00,23.07,23.11,23.06,23.09,38600.0,18.334,18.3658,18.3261,18.3499,38600.0
2007-02-02 12:25:00,23.09,23.09,23.05,23.09,50200.0,18.3499,18.3499,18.3181,18.3499,50200.0
2007-02-02 12:30:00,23.09,23.1,23.04,23.09,32400.0,18.3499,18.3579,18.3102,18.3499,32400.0
2007-02-02 12:35:00,23.09,23.14,23.08,23.12,23800.0,18.3499,18.3897,18.342,18.3738,23800.0
2007-02-02 12:40:00,23.13,23.14,23.09,23.13,19400.0,18.3817,18.3897,18.3499,18.3817,19400.0
2007-02-02 12:45:00,23.13,23.14,23.07,23.08,37800.0,18.3817,18.3897,18.334,18.342,37800.0
2007-02-02 12:50:00,23.08,23.09,23.04,23.06,58600.0,18.342,18.3499,18.3102,18.3261,58600.0
2007-02-02 12:55:00,23.06,23.09,23.03,23.07,41400.0,18.3261,18.3499,18.3022,18.334,41400.0
2007-02-02 13:00:00,23.07,23.08,23.03,23.07,36400.0,18.334,18.342,18.3022,18.334,36400.0
2007-02-02 13:05:00,23.06,23.07,23.03,23.05,29000.0,18.3261,18.334,18.3022,18.3181,29000.0
2007-02-02 13:10:00,23.05,23.05,22.95,22.97,69800.0,18.3181,18.3181,18.2387,18.2546,69800.0
2007-02-02 13:15:00,22.98,22.98,22.95,22.95,24400.0,18.2625,18.2625,18.2387,18.2387,24400.0
2007-02-02 13:20:00,22.95,22.97,22.91,22.92,32400.0,18.2387,18.2546,18.2069,18.2148,32400.0
2007-02-02 13:25:00,22.92,22.93,22.88,22.88,40800.0,18.2148,18.2228,18.183,18.183,40800.0
2007-02-02 13:30:00,22.88,22.89,22.85,22.89,41800.0,18.183,18.191,18.1592,18.191,41800.0
2007-02-02 13:35:00,22.89,22.93,22.89,22.9,32200.0,18.191,18.2228,18.191,18.1989,32200.0
2007-02-02 13:40:00,22.9,22.92,22.88,22.9,41600.0,18.1989,18.2148,18.183,18.1989,41600.0
2007-02-02 13:45:00,22.9,22.9,22.86,22.88,29800.0,18.1989,18.1989,18.1671,18.183,29800.0
2007-02-02 13:50:00,22.88,22.88,22.86,22.87,39400.0,18.183,18.183,18.1671,18.1751,39400.0
2007-02-02 13:55:00,22.88,22.9,22.85,22.88,53400.0,18.183,18.1989,18.1592,18.183,53400.0
2007-02-02 14:00:00,22.89,22.93,22.86,22.91,103000.0,18.191,18.2228,18.1671,18.2069,103000.0
2007-02-02 14:05:00,22.92,22.96,22.9,22.9,96000.0,18.2148,18.2466,18.1989,18.1989,96000.0
2007-02-02 14:10:00,22.9,22.95,22.9,22.94,72000.0,18.1989,18.2387,18.1989,18.2307,72000.0
2007-02-02 14:15:00,22.94,22.99,22.93,22.99,32200.0,18.2307,18.2705,18.2228,18.2705,32200.0
2007-02-02 14:20:00,22.99,22.99,22.96,22.99,33000.0,18.2705,18.2705,18.2466,18.2705,33000.0
2007-02-02 14:25:00,22.99,23.03,22.99,23.02,40600.0,18.2705,18.3022,18.2705,18.2943,40600.0
2007-02-02 14:30:00,23.02,23.04,23.0,23.0,55000.0,18.2943,18.3102,18.2784,18.2784,55000.0
2007-02-02 14:35:00,23.0,23.03,22.98,22.98,76800.0,18.2784,18.3022,18.2625,18.2625,76800.0
2007-02-02 14:40:00,22.98,23.01,22.98,23.0,21600.0,18.2625,18.2864,18.2625,18.2784,21600.0
2007-02-02 14:45:00,23.0,23.0,22.98,22.98,24400.0,18.2784,18.2784,18.2625,18.2625,24400.0
2007-02-02 14:50:00,22.98,22.99,22.97,22.98,22600.0,18.2625,18.2705,18.2546,18.2625,22600.0
2007-02-02 14:55:00,22.98,23.06,22.98,23.05,94200.0,18.2625,18.3261,18.2625,18.3181,94200.0
2007-02-02 15:00:00,23.06,23.07,23.05,23.05,40800.0,18.3261,18.334,18.3181,18.3181,40800.0
2007-02-02 15:05:00,23.05,23.09,23.05,23.07,69600.0,18.3181,18.3499,18.3181,18.334,69600.0
2007-02-02 15:10:00,23.07,23.13,23.0,23.04,183400.0,18.334,18.3817,18.2784,18.3102,183400.0
2007-02-02 15:15:00,23.04,23.04,23.0,23.03,39200.0,18.3102,18.3102,18.2784,18.3022,39200.0
2007-02-02 15:20:00,23.03,23.06,23.02,23.05,34200.0,18.3022,18.3261,18.2943,18.3181,34200.0
2007-02-02 15:25:00,23.06,23.06,23.04,23.04,52400.0,18.3261,18.3261,18.3102,18.3102,52400.0
2007-02-02 15:30:00,23.05,23.05,23.04,23.04,94000.0,18.3181,18.3181,18.3102,18.3102,94000.0
2007-02-02 15:35:00,23.04,23.05,23.0,23.02,76400.0,18.3102,18.3181,18.2784,18.2943,76400.0
2007-02-02 15:40:00,23.02,23.06,23.0,23.06,90600.0,18.2943,18.3261,18.2784,18.3261,90600.0
2007-02-02 15:45:00,23.06,23.06,23.03,23.05,90800.0,18.3261,18.3261,18.3022,18.3181,90800.0
2007-02-02 15:50:00,23.05,23.07,23.03,23.07,101000.0,18.3181,18.334,18.3022,18.334,101000.0
2007-02-02 15:55:00,23.07,23.18,23.06,23.07,199400.0,18.334,18.4215,18.3261,18.334,199400.0
2007-02-05 09:30:00,22.97,23.04,22.94,23.03,44800.0,18.2546,18.3102,18.2307,18.3022,44800.0
2007-02-05 09:35:00,23.06,23.11,23.0,23.06,28600.0,18.3261,18.3658,18.2784,18.3261,28600.0
2007-02-05 09:40:00,23.06,23.17,23.06,23.11,67400.0,18.3261,18.4135,18.3261,18.3658,67400.0
2007-02-05 09:45:00,23.13,23.14,23.09,23.11,73800.0,18.3817,18.3897,18.3499,18.3658,73800.0
2007-02-05 09:50:00,23.13,23.2,23.11,23.16,86400.0,18.3817,18.4373,18.3658,18.4056,86400.0
2007-02-05 09:55:00,23.17,23.23,23.15,23.21,220200.0,18.4135,18.4612,18.3976,18.4453,220200.0
2007-02-05 10:00:00,23.2,23.28,23.11,23.28,168200.0,18.4373,18.5009,18.3658,18.5009,168200.0
2007-02-05 10:05:00,23.28,23.35,23.18,23.18,137600.0,18.5009,18.5566,18.4215,18.4215,137600.0
2007-02-05 10:10:00,23.18,23.2,23.13,23.18,126800.0,18.4215,18.4373,18.3817,18.4215,126800.0
2007-02-05 10:15:00,23.17,23.21,23.14,23.16,110800.0,18.4135,18.4453,18.3897,18.4056,110800.0
2007-02-05 10:20:00,23.16,23.16,23.05,23.08,111600.0,18.4056,18.4056,18.3181,18.342,111600.0
2007-02-05 10:25:00,23.09,23.18,23.05,23.15,68200.0,18.3499,18.4215,18.3181,18.3976,68200.0
2007-02-05 10:30:00,23.16,23.19,23.1,23.11,49000.0,18.4056,18.4294,18.3579,18.3658,49000.0
2007-02-05 10:35:00,23.11,23.15,23.08,23.1,102600.0,18.3658,18.3976,18.342,18.3579,102600.0
2007-02-05 10:40:00,23.11,23.15,23.08,23.15,72200.0,18.3658,18.3976,18.342,18.3976,72200.0
2007-02-05 10:45:00,23.14,23.23,23.14,23.23,34000.0,18.3897,18.4612,18.3897,18.4612,34000.0
2007-02-05 10:50:00,23.24,23.27,23.14,23.21,202000.0,18.4691,18.493,18.3897,18.4453,202000.0
2007-02-05 10:55:00,23.22,23.33,23.22,23.27,39600.0,18.4532,18.5407,18.4532,18.493,39600.0
2007-02-05 11:00:00,23.27,23.31,23.25,23.29,35800.0,18.493,18.5248,18.4771,18.5089,35800.0
2007-02-05 11:05:00,23.29,23.29,23.25,23.25,39600.0,18.5089,18.5089,18.4771,18.4771,39600.0
2007-02-05 11:10:00,23.25,23.25,23.23,23.25,39200.0,18.4771,18.4771,18.4612,18.4771,39200.0
2007-02-05 11:15:00,23.25,23.29,23.25,23.28,34800.0,18.4771,18.5089,18.4771,18.5009,34800.0
2007-02-05 11:20:00,23.28,23.3,23.27,23.3,28000.0,18.5009,18.5168,18.493,18.5168,28000.0
2007-02-05 11:25:00,23.31,23.31,23.3,23.31,32600.0,18.5248,18.5248,18.5168,18.5248,32600.0
2007-02-05 11:30:00,23.3,23.31,23.24,23.27,69200.0,18.5168,18.5248,18.4691,18.493,69200.0
2007-02-05 11:35:00,23.28,23.28,23.26,23.27,11400.0,18.5009,18.5009,18.485,18.493,11400.0
2007-02-05 11:40:00,23.27,23.28,23.25,23.26,23000.0,18.493,18.5009,18.4771,18.485,23000.0
2007-02-05 11:45:00,23.26,23.28,23.25,23.27,12200.0,18.485,18.5009,18.4771,18.493,12200.0
2007-02-05 11:50:00,23.28,23.28,23.27,23.28,5200.0,18.5009,18.5009,18.493,18.5009,5200.0
2007-02-05 11:55:00,23.27,23.28,23.26,23.28,41000.0,18.493,18.5009,18.485,18.5009,41000.0
2007-02-05 12:00:00,23.28,23.31,23.27,23.31,46600.0,18.5009,18.5248,18.493,18.5248,46600.0
2007-02-05 12:05:00,23.31,23.31,23.3,23.3,28600.0,18.5248,18.5248,18.5168,18.5168,28600.0
2007-02-05 12:10:00,23.3,23.3,23.29,23.29,11600.0,18.5168,18.5168,18.5089,18.5089,11600.0
2007-02-05 12:15:00,23.28,23.3,23.28,23.29,14600.0,18.5009,18.5168,18.5009,18.5089,14600.0
2007-02-05 12:20:00,23.29,23.32,23.28,23.32,70800.0,18.5089,18.5327,18.5009,18.5327,70800.0
2007-02-05 12:25:00,23.32,23.34,23.31,23.33,27400.0,18.5327,18.5486,18.5248,18.5407,27400.0
2007-02-05 12:30:00,23.33,23.35,23.32,23.32,29000.0,18.5407,18.5566,18.5327,18.5327,29000.0
2007-02-05 12:35:00,23.33,23.33,23.29,23.3,20600.0,18.5407,18.5407,18.5089,18.5168,20600.0
2007-02-05 12:40:00,23.3,23.32,23.3,23.3,22200.0,18.5168,18.5327,18.5168,18.5168,22200.0
2007-02-05 12:45:00,23.3,23.33,23.3,23.3,28400.0,18.5168,18.5407,18.5168,18.5168,28400.0
2007-02-05 12:50:00,23.3,23.33,23.29,23.32,17400.0,18.5168,18.5407,18.5089,18.5327,17400.0
2007-02-05 12:55:00,23.31,23.33,23.31,23.33,20800.0,18.5248,18.5407,18.5248,18.5407,20800.0
2007-02-05 13:00:00,23.34,23.36,23.33,23.35,27800.0,18.5486,18.5645,18.5407,18.5566,27800.0
2007-02-05 13:05:00,23.35,23.35,23.32,23.32,23400.0,18.5566,18.5566,18.5327,18.5327,23400.0
2007-02-05 13:10:00,23.32,23.33,23.31,23.31,14600.0,18.5327,18.5407,18.5248,18.5248,14600.0
2007-02-05 13:15:00,23.31,23.33,23.3,23.31,48400.0,18.5248,18.5407,18.5168,18.5248,48400.0
2007-02-05 13:20:00,23.31,23.31,23.29,23.3,21800.0,18.5248,18.5248,18.5089,18.5168,21800.0
2007-02-05 13:25:00,23.3,23.31,23.29,23.3,32800.0,18.5168,18.5248,18.5089,18.5168,32800.0
2007-02-05 13:30:00,23.3,23.31,23.3,23.31,12600.0,18.5168,18.5248,18.5168,18.5248,12600.0
2007-02-05 13:35:00,23.31,23.31,23.28,23.28,58200.0,18.5248,18.5248,18.5009,18.5009,58200.0
2007-02-05 13:40:00,23.28,23.29,23.27,23.28,28800.0,18.5009,18.5089,18.493,18.5009,28800.0
2007-02-05 13:45:00,23.28,23.28,23.26,23.28,35200.0,18.5009,18.5009,18.485,18.5009,35200.0
2007-02-05 13:50:00,23.28,23.28,23.25,23.25,14000.0,18.5009,18.5009,18.4771,18.4771,14000.0
2007-02-05 13:55:00,23.25,23.27,23.24,23.27,49200.0,18.4771,18.493,18.4691,18.493,49200.0
2007-02-05 14:00:00,23.27,23.28,23.26,23.28,18400.0,18.493,18.5009,18.485,18.5009,18400.0
2007-02-05 14:05:00,23.29,23.29,23.25,23.25,27400.0,18.5089,18.5089,18.4771,18.4771,27400.0
2007-02-05 14:10:00,23.25,23.28,23.25,23.28,14200.0,18.4771,18.5009,18.4771,18.5009,14200.0
2007-02-05 14:15:00,23.27,23.27,23.25,23.25,33400.0,18.493,18.493,18.4771,18.4771,33400.0
2007-02-05 14:20:00,23.25,23.25,23.25,23.25,12800.0,18.4771,18.4771,18.4771,18.4771,12800.0
2007-02-05 14:25:00,23.25,23.25,23.25,23.25,18400.0,18.4771,18.4771,18.4771,18.4771,18400.0
2007-02-05 14:30:00,23.25,23.27,23.24,23.27,45200.0,18.4771,18.493,18.4691,18.493,45200.0
2007-02-05 14:35:00,23.27,23.29,23.25,23.28,40400.0,18.493,18.5089,18.4771,18.5009,40400.0
2007-02-05 14:40:00,23.29,23.32,23.27,23.29,40600.0,18.5089,18.5327,18.493,18.5089,40600.0
2007-02-05 14:45:00,23.29,23.3,23.29,23.3,40600.0,18.5089,18.5168,18.5089,18.5168,40600.0
2007-02-05 14:50:00,23.3,23.3,23.29,23.3,22000.0,18.5168,18.5168,18.5089,18.5168,22000.0
2007-02-05 14:55:00,23.31,23.31,23.29,23.29,26600.0,18.5248,18.5248,18.5089,18.5089,26600.0
2007-02-05 15:00:00,23.29,23.3,23.28,23.3,29800.0,18.5089,18.5168,18.5009,18.5168,29800.0
2007-02-05 15:05:00,23.3,23.3,23.29,23.29,33600.0,18.5168,18.5168,18.5089,18.5089,33600.0
2007-02-05 15:10:00,23.29,23.29,23.28,23.28,19000.0,18.5089,18.5089,18.5009,18.5009,19000.0
2007-02-05 15:15:00,23.28,23.31,23.28,23.3,53600.0,18.5009,18.5248,18.5009,18.5168,53600.0
2007-02-05 15:20:00,23.3,23.34,23.3,23.33,70000.0,18.5168,18.5486,18.5168,18.5407,70000.0
2007-02-05 15:25:00,23.33,23.34,23.31,23.33,75200.0,18.5407,18.5486,18.5248,18.5407,75200.0
2007-02-05 15:30:00,23.34,23.35,23.33,23.35,42600.0,18.5486,18.5566,18.5407,18.5566,42600.0
2007-02-05 15:35:00,23.35,23.36,23.33,23.35,83800.0,18.5566,18.5645,18.5407,18.5566,83800.0
2007-02-05 15:40:00,23.35,23.35,23.29,23.32,84400.0,18.5566,18.5566,18.5089,18.5327,84400.0
2007-02-05 15:45:00,23.32,23.43,23.32,23.38,135800.0,18.5327,18.6201,18.5327,18.5804,135800.0
2007-02-05 15:50:00,23.37,23.39,23.33,23.36,84800.0,18.5724,18.5883,18.5407,18.5645,84800.0
2007-02-05 15:55:00,23.35,23.36,23.32,23.33,71000.0,18.5566,18.5645,18.5327,18.5407,71000.0
2007-02-06 09:30:00,23.5,23.5,23.43,23.43,40000.0,18.6758,18.6758,18.6201,18.6201,40000.0
2007-02-06 09:35:00,23.43,23.63,23.43,23.59,53600.0,18.6201,18.7791,18.6201,18.7473,53600.0
2007-02-06 09:40:00,23.61,23.62,23.54,23.58,74000.0,18.7632,18.7711,18.7075,18.7393,74000.0
2007-02-06 09:45:00,23.57,23.58,23.49,23.53,72400.0,18.7314,18.7393,18.6678,18.6996,72400.0
2007-02-06 09:50:00,23.53,23.61,23.48,23.57,124800.0,18.6996,18.7632,18.6599,18.7314,124800.0
2007-02-06 09:55:00,23.57,23.61,23.55,23.57,48200.0,18.7314,18.7632,18.7155,18.7314,48200.0
2007-02-06 10:00:00,23.58,23.6,23.54,23.59,75400.0,18.7393,18.7552,18.7075,18.7473,75400.0
2007-02-06 10:05:00,23.59,23.6,23.48,23.48,65000.0,18.7473,18.7552,18.6599,18.6599,65000.0
2007-02-06 10:10:00,23.47,23.48,23.4,23.46,79600.0,18.6519,18.6599,18.5963,18.644,79600.0
2007-02-06 10:15:00,23.47,23.48,23.41,23.42,27400.0,18.6519,18.6599,18.6042,18.6122,27400.0
2007-02-06 10:20:00,23.42,23.45,23.4,23.43,19400.0,18.6122,18.636,18.5963,18.6201,19400.0
2007-02-06 10:25:00,23.43,23.47,23.43,23.45,24400.0,18.6201,18.6519,18.6201,18.636,24400.0
2007-02-06 10:30:00,23.46,23.46,23.39,23.4,37200.0,18.644,18.644,18.5883,18.5963,37200.0
2007-02-06 10:35:00,23.4,23.46,23.4,23.45,36000.0,18.5963,18.644,18.5963,18.636,36000.0
2007-02-06 10:40:00,23.45,23.5,23.45,23.49,47200.0,18.636,18.6758,18.636,18.6678,47200.0
2007-02-06 10:45:00,23.49,23.55,23.49,23.55,49400.0,18.6678,18.7155,18.6678,18.7155,49400.0
2007-02-06 10:50:00,23.54,23.56,23.5,23.5,45000.0,18.7075,18.7234,18.6758,18.6758,45000.0
2007-02-06 10:55:00,23.5,23.5,23.45,23.48,26600.0,18.6758,18.6758,18.636,18.6599,26600.0
2007-02-06 11:00:00,23.47,23.5,23.47,23.5,31200.0,18.6519,18.6758,18.6519,18.6758,31200.0
2007-02-06 11:05:00,23.5,23.5,23.48,23.48,21000.0,18.6758,18.6758,18.6599,18.6599,21000.0
2007-02-06 11:10:00,23.48,23.49,23.46,23.46,22800.0,18.6599,18.6678,18.644,18.644,22800.0
2007-02-06 11:15:00,23.46,23.47,23.43,23.45,43600.0,18.644,18.6519,18.6201,18.636,43600.0
2007-02-06 11:20:00,23.45,23.49,23.43,23.48,45400.0,18.636,18.6678,18.6201,18.6599,45400.0
2007-02-06 11:25:00,23.48,23.49,23.47,23.48,22800.0,18.6599,18.6678,18.6519,18.6599,22800.0
2007-02-06 11:30:00,23.48,23.48,23.47,23.47,23200.0,18.6599,18.6599,18.6519,18.6519,23200.0
2007-02-06 11:35:00,23.46,23.46,23.42,23.43,34400.0,18.644,18.644,18.6122,18.6201,34400.0
2007-02-06 11:40:00,23.43,23.44,23.42,23.42,24200.0,18.6201,18.6281,18.6122,18.6122,24200.0
2007-02-06 11:45:00,23.42,23.42,23.39,23.41,39400.0,18.6122,18.6122,18.5883,18.6042,39400.0
2007-02-06 11:50:00,23.41,23.41,23.4,23.41,14200.0,18.6042,18.6042,18.5963,18.6042,14200.0
2007-02-06 11:55:00,23.41,23.42,23.41,23.42,38000.0,18.6042,18.6122,18.6042,18.6122,38000.0
2007-02-06 12:00:00,23.42,23.43,23.4,23.4,78000.0,18.6122,18.6201,18.5963,18.5963,78000.0
2007-02-06 12:05:00,23.4,23.42,23.4,23.42,49400.0,18.5963,18.6122,18.5963,18.6122,49400.0
2007-02-06 12:10:00,23.42,23.42,23.38,23.38,23400.0,18.6122,18.6122,18.5804,18.5804,23400.0
2007-02-06 12:15:00,23.38,23.38,23.36,23.38,38600.0,18.5804,18.5804,18.5645,18.5804,38600.0
2007-02-06 12:20:00,23.38,23.39,23.38,23.38,13200.0,18.5804,18.5883,18.5804,18.5804,13200.0
2007-02-06 12:25:00,23.38,23.38,23.38,23.38,7600.0,18.5804,18.5804,18.5804,18.5804,7600.0
2007-02-06 12:30:00,23.38,23.38,23.34,23.35,21200.0,18.5804,18.5804,18.5486,18.5566,21200.0
2007-02-06 12:35:00,23.35,23.35,23.34,23.35,21800.0,18.5566,18.5566,18.5486,18.5566,21800.0
2007-02-06 12:40:00,23.35,23.35,23.34,23.35,13600.0,18.5566,18.5566,18.5486,18.5566,13600.0
2007-02-06 12:45:00,23.35,23.35,23.35,23.35,13600.0,18.5566,18.5566,18.5566,18.5566,13600.0
2007-02-06 12:50:00,23.35,23.35,23.35,23.35,10200.0,18.5566,18.5566,18.5566,18.5566,10200.0
2007-02-06 12:55:00,23.35,23.35,23.35,23.35,13200.0,18.5566,18.5566,18.5566,18.5566,13200.0
2007-02-06 13:00:00,23.35,23.39,23.35,23.38,70200.0,18.5566,18.5883,18.5566,18.5804,70200.0
2007-02-06 13:05:00,23.39,23.39,23.37,23.38,19000.0,18.5883,18.5883,18.5724,18.5804,19000.0
2007-02-06 13:10:00,23.38,23.38,23.37,23.38,11600.0,18.5804,18.5804,18.5724,18.5804,11600.0
2007-02-06 13:15:00,23.37,23.39,23.37,23.39,17600.0,18.5724,18.5883,18.5724,18.5883,17600.0
2007-02-06 13:20:00,23.38,23.41,23.38,23.41,27600.0,18.5804,18.6042,18.5804,18.6042,27600.0
2007-02-06 13:25:00,23.41,23.42,23.41,23.41,43200.0,18.6042,18.6122,18.6042,18.6042,43200.0
2007-02-06 13:30:00,23.42,23.44,23.42,23.43,34400.0,18.6122,18.6281,18.6122,18.6201,34400.0
2007-02-06 13:35:00,23.43,23.43,23.42,23.43,35400.0,18.6201,18.6201,18.6122,18.6201,35400.0
2007-02-06 13:40:00,23.43,23.43,23.42,23.43,16600.0,18.6201,18.6201,18.6122,18.6201,16600.0
2007-02-06 13:45:00,23.43,23.43,23.42,23.42,21800.0,18.6201,18.6201,18.6122,18.6122,21800.0
2007-02-06 13:50:00,23.43,23.43,23.43,23.43,9800.0,18.6201,18.6201,18.6201,18.6201,9800.0
2007-02-06 13:55:00,23.43,23.43,23.4,23.42,38200.0,18.6201,18.6201,18.5963,18.6122,38200.0
2007-02-06 14:00:00,23.42,23.43,23.41,23.43,55000.0,18.6122,18.6201,18.6042,18.6201,55000.0
2007-02-06 14:05:00,23.43,23.43,23.4,23.4,25400.0,18.6201,18.6201,18.5963,18.5963,25400.0
2007-02-06 14:10:00,23.38,23.4,23.36,23.36,26400.0,18.5804,18.5963,18.5645,18.5645,26400.0
2007-02-06 14:15:00,23.36,23.37,23.35,23.35,38600.0,18.5645,18.5724,18.5566,18.5566,38600.0
2007-02-06 14:20:00,23.35,23.35,23.32,23.33,26400.0,18.5566,18.5566,18.5327,18.5407,26400.0
2007-02-06 14:25:00,23.33,23.35,23.32,23.35,32200.0,18.5407,18.5566,18.5327,18.5566,32200.0
2007-02-06 14:30:00,23.35,23.36,23.33,23.36,21000.0,18.5566,18.5645,18.5407,18.5645,21000.0
2007-02-06 14:35:00,23.36,23.36,23.32,23.32,32400.0,18.5645,18.5645,18.5327,18.5327,32400.0
2007-02-06 14:40:00,23.32,23.33,23.31,23.31,11200.0,18.5327,18.5407,18.5248,18.5248,11200.0
2007-02-06 14:45:00,23.32,23.33,23.31,23.33,38600.0,18.5327,18.5407,18.5248,18.5407,38600.0
2007-02-06 14:50:00,23.33,23.35,23.33,23.35,29600.0,18.5407,18.5566,18.5407,18.5566,29600.0
2007-02-06 14:55:00,23.35,23.36,23.34,23.35,61200.0,18.5566,18.5645,18.5486,18.5566,61200.0
2007-02-06 15:00:00,23.35,23.36,23.34,23.34,36400.0,18.5566,18.5645,18.5486,18.5486,36400.0
2007-02-06 15:05:00,23.34,23.36,23.34,23.36,29000.0,18.5486,18.5645,18.5486,18.5645,29000.0
2007-02-06 15:10:00,23.36,23.36,23.36,23.36,35400.0,18.5645,18.5645,18.5645,18.5645,35400.0
2007-02-06 15:15:00,23.36,23.36,23.33,23.34,60800.0,18.5645,18.5645,18.5407,18.5486,60800.0
2007-02-06 15:20:00,23.34,23.34,23.3,23.31,59000.0,18.5486,18.5486,18.5168,18.5248,59000.0
2007-02-06 15:25:00,23.3,23.3,23.27,23.27,56800.0,18.5168,18.5168,18.493,18.493,56800.0
2007-02-06 15:30:00,23.27,23.27,23.25,23.26,45200.0,18.493,18.493,18.4771,18.485,45200.0
2007-02-06 15:35:00,23.26,23.26,23.23,23.24,58000.0,18.485,18.485,18.4612,18.4691,58000.0
2007-02-06 15:40:00,23.24,23.24,23.23,23.23,53200.0,18.4691,18.4691,18.4612,18.4612,53200.0
2007-02-06 15:45:00,23.23,23.25,23.23,23.24,86400.0,18.4612,18.4771,18.4612,18.4691,86400.0
2007-02-06 15:50:00,23.24,23.24,23.22,23.23,81200.0,18.4691,18.4691,18.4532,18.4612,81200.0
2007-02-06 15:55:00,23.23,23.25,23.21,23.22,84000.0,18.4612,18.4771,18.4453,18.4532,84000.0
2007-02-07 09:30:00,23.3,23.34,23.25,23.3,19200.0,18.5168,18.5486,18.4771,18.5168,19200.0
2007-02-07 09:35:00,23.28,23.28,23.1,23.15,30400.0,18.5009,18.5009,18.3579,18.3976,30400.0
2007-02-07 09:40:00,23.15,23.3,23.11,23.16,54800.0,18.3976,18.5168,18.3658,18.4056,54800.0
2007-02-07 09:45:00,23.17,23.24,23.16,23.2,56000.0,18.4135,18.4691,18.4056,18.4373,56000.0
2007-02-07 09:50:00,23.21,23.25,23.2,23.23,32600.0,18.4453,18.4771,18.4373,18.4612,32600.0
2007-02-07 09:55:00,23.23,23.24,23.14,23.2,65400.0,18.4612,18.4691,18.3897,18.4373,65400.0
2007-02-07 10:00:00,23.2,23.22,23.16,23.17,42600.0,18.4373,18.4532,18.4056,18.4135,42600.0
2007-02-07 10:05:00,23.18,23.2,23.17,23.18,13400.0,18.4215,18.4373,18.4135,18.4215,13400.0
2007-02-07 10:10:00,23.18,23.24,23.18,23.23,16200.0,18.4215,18.4691,18.4215,18.4612,16200.0
2007-02-07 10:15:00,23.25,23.25,23.23,23.24,19200.0,18.4771,18.4771,18.4612,18.4691,19200.0
2007-02-07 10:20:00,23.23,23.24,23.21,23.23,29200.0,18.4612,18.4691,18.4453,18.4612,29200.0
2007-02-07 10:25:00,23.24,23.26,23.24,23.24,22000.0,18.4691,18.485,18.4691,18.4691,22000.0
2007-02-07 10:30:00,23.24,23.27,23.24,23.26,33000.0,18.4691,18.493,18.4691,18.485,33000.0
2007-02-07 10:35:00,23.26,23.28,23.25,23.28,21400.0,18.485,18.5009,18.4771,18.5009,21400.0
2007-02-07 10:40:00,23.28,23.31,23.27,23.28,43200.0,18.5009,18.5248,18.493,18.5009,43200.0
2007-02-07 10:45:00,23.28,23.28,23.27,23.28,26400.0,18.5009,18.5009,18.493,18.5009,26400.0
2007-02-07 10:50:00,23.28,23.28,23.25,23.26,28800.0,18.5009,18.5009,18.4771,18.485,28800.0
2007-02-07 10:55:00,23.25,23.25,23.24,23.24,34800.0,18.4771,18.4771,18.4691,18.4691,34800.0
2007-02-07 11:00:00,23.24,23.25,23.22,23.22,26000.0,18.4691,18.4771,18.4532,18.4532,26000.0
2007-02-07 11:05:00,23.22,23.3,23.22,23.3,58600.0,18.4532,18.5168,18.4532,18.5168,58600.0
2007-02-07 11:10:00,23.3,23.3,23.24,23.26,71400.0,18.5168,18.5168,18.4691,18.485,71400.0
2007-02-07 11:15:00,23.26,23.26,23.21,23.21,72600.0,18.485,18.485,18.4453,18.4453,72600.0
2007-02-07 11:20:00,23.22,23.23,23.15,23.18,63600.0,18.4532,18.4612,18.3976,18.4215,63600.0
2007-02-07 11:25:00,23.18,23.21,23.14,23.2,27800.0,18.4215,18.4453,18.3897,18.4373,27800.0
2007-02-07 11:30:00,23.2,23.2,23.16,23.18,38400.0,18.4373,18.4373,18.4056,18.4215,38400.0
2007-02-07 11:35:00,23.18,23.2,23.17,23.18,20200.0,18.4215,18.4373,18.4135,18.4215,20200.0
2007-02-07 11:40:00,23.19,23.2,23.15,23.17,23400.0,18.4294,18.4373,18.3976,18.4135,23400.0
2007-02-07 11:45:00,23.17,23.18,23.17,23.17,23600.0,18.4135,18.4215,18.4135,18.4135,23600.0
2007-02-07 11:50:00,23.17,23.17,23.14,23.14,22600.0,18.4135,18.4135,18.3897,18.3897,22600.0
2007-02-07 11:55:00,23.15,23.15,23.14,23.15,20600.0,18.3976,18.3976,18.3897,18.3976,20600.0
2007-02-07 12:00:00,23.15,23.17,23.15,23.16,16600.0,18.3976,18.4135,18.3976,18.4056,16600.0
2007-02-07 12:05:00,23.15,23.16,23.14,23.14,33000.0,18.3976,18.4056,18.3897,18.3897,33000.0
2007-02-07 12:10:00,23.14,23.15,23.12,23.13,25200.0,18.3897,18.3976,18.3738,18.3817,25200.0
2007-02-07 12:15:00,23.13,23.15,23.13,23.15,12800.0,18.3817,18.3976,18.3817,18.3976,12800.0
2007-02-07 12:20:00,23.15,23.16,23.14,23.15,19400.0,18.3976,18.4056,18.3897,18.3976,19400.0
2007-02-07 12:25:00,23.15,23.16,23.14,23.15,16800.0,18.3976,18.4056,18.3897,18.3976,16800.0
2007-02-07 12:30:00,23.15,23.15,23.11,23.11,21200.0,18.3976,18.3976,18.3658,18.3658,21200.0
2007-02-07 12:35:00,23.11,23.14,23.11,23.14,8600.0,18.3658,18.3897,18.3658,18.3897,8600.0
2007-02-07 12:40:00,23.14,23.16,23.13,23.16,8200.0,18.3897,18.4056,18.3817,18.4056,8200.0
2007-02-07 12:45:00,23.16,23.17,23.13,23.14,22800.0,18.4056,18.4135,18.3817,18.3897,22800.0
2007-02-07 12:50:00,23.14,23.14,23.14,23.14,6000.0,18.3897,18.3897,18.3897,18.3897,6000.0
2007-02-07 12:55:00,23.14,23.15,23.14,23.14,11800.0,18.3897,18.3976,18.3897,18.3897,11800.0
2007-02-07 13:00:00,23.14,23.15,23.09,23.13,39400.0,18.3897,18.3976,18.3499,18.3817,39400.0
2007-02-07 13:05:00,23.13,23.17,23.13,23.17,15600.0,18.3817,18.4135,18.3817,18.4135,15600.0
2007-02-07 13:10:00,23.17,23.17,23.15,23.16,27000.0,18.4135,18.4135,18.3976,18.4056,27000.0
2007-02-07 13:15:00,23.16,23.18,23.14,23.14,46200.0,18.4056,18.4215,18.3897,18.3897,46200.0
2007-02-07 13:20:00,23.15,23.15,23.13,23.13,14000.0,18.3976,18.3976,18.3817,18.3817,14000.0
2007-02-07 13:25:00,23.13,23.13,23.12,23.12,2200.0,18.3817,18.3817,18.3738,18.3738,2200.0
2007-02-07 13:30:00,23.12,23.13,23.11,23.11,7600.0,18.3738,18.3817,18.3658,18.3658,7600.0
2007-02-07 13:35:00,23.11,23.13,23.06,23.11,49000.0,18.3658,18.3817,18.3261,18.3658,49000.0
2007-02-07 13:40:00,23.11,23.13,23.1,23.13,24200.0,18.3658,18.3817,18.3579,18.3817,24200.0
2007-02-07 13:45:00,23.13,23.13,23.12,23.12,122200.0,18.3817,18.3817,18.3738,18.3738,122200.0
2007-02-07 13:50:00,23.13,23.13,23.11,23.13,45400.0,18.3817,18.3817,18.3658,18.3817,45400.0
2007-02-07 13:55:00,23.13,23.13,23.12,23.13,23600.0,18.3817,18.3817,18.3738,18.3817,23600.0
2007-02-07 14:00:00,23.13,23.13,23.11,23.12,23400.0,18.3817,18.3817,18.3658,18.3738,23400.0
2007-02-07 14:05:00,23.12,23.12,23.11,23.11,13600.0,18.3738,18.3738,18.3658,18.3658,13600.0
2007-02-07 14:10:00,23.12,23.13,23.11,23.12,20800.0,18.3738,18.3817,18.3658,18.3738,20800.0
2007-02-07 14:15:00,23.12,23.12,23.11,23.11,10400.0,18.3738,18.3738,18.3658,18.3658,10400.0
2007-02-07 14:20:00,23.11,23.13,23.11,23.13,6200.0,18.3658,18.3817,18.3658,18.3817,6200.0
2007-02-07 14:25:00,23.13,23.13,23.11,23.11,9000.0,18.3817,18.3817,18.3658,18.3658,9000.0
2007-02-07 14:30:00,23.12,23.12,23.09,23.09,15600.0,18.3738,18.3738,18.3499,18.3499,15600.0
2007-02-07 14:35:00,23.09,23.09,23.06,23.07,16000.0,18.3499,18.3499,18.3261,18.334,16000.0
2007-02-07 14:40:00,23.07,23.08,23.06,23.07,19600.0,18.334,18.342,18.3261,18.334,19600.0
2007-02-07 14:45:00,23.07,23.07,23.05,23.05,5600.0,18.334,18.334,18.3181,18.3181,5600.0
2007-02-07 14:50:00,23.05,23.05,23.03,23.04,21600.0,18.3181,18.3181,18.3022,18.3102,21600.0
2007-02-07 14:55:00,23.03,23.05,23.02,23.05,35400.0,18.3022,18.3181,18.2943,18.3181,35400.0
2007-02-07 15:00:00,23.05,23.05,23.04,23.05,23200.0,18.3181,18.3181,18.3102,18.3181,23200.0
2007-02-07 15:05:00,23.05,23.05,23.04,23.04,25600.0,18.3181,18.3181,18.3102,18.3102,25600.0
2007-02-07 15:10:00,23.04,23.06,23.04,23.06,24000.0,18.3102,18.3261,18.3102,18.3261,24000.0
2007-02-07 15:15:00,23.06,23.07,23.05,23.05,29000.0,18.3261,18.334,18.3181,18.3181,29000.0
2007-02-07 15:20:00,23.05,23.05,23.03,23.04,29800.0,18.3181,18.3181,18.3022,18.3102,29800.0
2007-02-07 15:25:00,23.04,23.04,22.98,23.02,205000.0,18.3102,18.3102,18.2625,18.2943,205000.0
2007-02-07 15:30:00,23.02,23.02,22.98,22.99,113200.0,18.2943,18.2943,18.2625,18.2705,113200.0
2007-02-07 15:35:00,23.0,23.01,22.99,23.0,34800.0,18.2784,18.2864,18.2705,18.2784,34800.0
2007-02-07 15:40:00,23.01,23.01,22.99,23.0,88000.0,18.2864,18.2864,18.2705,18.2784,88000.0
2007-02-07 15:45:00,23.0,23.0,22.96,22.99,73800.0,18.2784,18.2784,18.2466,18.2705,73800.0
2007-02-07 15:50:00,22.98,22.98,22.97,22.97,101400.0,18.2625,18.2625,18.2546,18.2546,101400.0
2007-02-07 15:55:00,22.98,22.98,22.97,22.98,199600.0,18.2625,18.2625,18.2546,18.2625,199600.0
2007-02-09 09:30:00,23.11,23.43,23.11,23.36,44200.0,18.3658,18.6201,18.3658,18.5645,44200.0
2007-02-09 09:35:00,23.36,23.43,23.32,23.38,68800.0,18.5645,18.6201,18.5327,18.5804,68800.0
2007-02-09 09:40:00,23.38,23.43,23.36,23.38,21600.0,18.5804,18.6201,18.5645,18.5804,21600.0
2007-02-09 09:45:00,23.38,23.48,23.38,23.47,53200.0,18.5804,18.6599,18.5804,18.6519,53200.0
2007-02-09 09:50:00,23.47,23.48,23.45,23.47,16000.0,18.6519,18.6599,18.636,18.6519,16000.0
2007-02-09 09:55:00,23.46,23.5,23.46,23.5,43200.0,18.644,18.6758,18.644,18.6758,43200.0
2007-02-09 10:00:00,23.5,23.67,23.5,23.65,84800.0,18.6758,18.8109,18.6758,18.795,84800.0
2007-02-09 10:05:00,23.67,23.73,23.61,23.61,87400.0,18.8109,18.8585,18.7632,18.7632,87400.0
2007-02-09 10:10:00,23.6,23.71,23.6,23.67,116400.0,18.7552,18.8427,18.7552,18.8109,116400.0
2007-02-09 10:15:00,23.67,23.68,23.61,23.61,41200.0,18.8109,18.8188,18.7632,18.7632,41200.0
2007-02-09 10:20:00,23.61,23.61,23.57,23.58,13200.0,18.7632,18.7632,18.7314,18.7393,13200.0
2007-02-09 10:25:00,23.57,23.57,23.49,23.5,25000.0,18.7314,18.7314,18.6678,18.6758,25000.0
2007-02-09 10:30:00,23.49,23.5,23.49,23.5,52600.0,18.6678,18.6758,18.6678,18.6758,52600.0
2007-02-09 10:35:00,23.49,23.49,23.45,23.46,40400.0,18.6678,18.6678,18.636,18.644,40400.0
2007-02-09 10:40:00,23.46,23.47,23.45,23.47,27400.0,18.644,18.6519,18.636,18.6519,27400.0
2007-02-09 10:45:00,23.46,23.47,23.44,23.46,17000.0,18.644,18.6519,18.6281,18.644,17000.0
2007-02-09 10:50:00,23.46,23.46,23.43,23.45,19200.0,18.644,18.644,18.6201,18.636,19200.0
2007-02-09 10:55:00,23.46,23.5,23.44,23.46,32000.0,18.644,18.6758,18.6281,18.644,32000.0
2007-02-09 11:00:00,23.46,23.5,23.46,23.5,16600.0,18.644,18.6758,18.644,18.6758,16600.0
2007-02-09 11:05:00,23.49,23.49,23.46,23.47,12600.0,18.6678,18.6678,18.644,18.6519,12600.0
2007-02-09 11:10:00,23.47,23.53,23.47,23.52,48200.0,18.6519,18.6996,18.6519,18.6917,48200.0
2007-02-09 11:15:00,23.52,23.57,23.49,23.5,47200.0,18.6917,18.7314,18.6678,18.6758,47200.0
2007-02-09 11:20:00,23.52,23.53,23.47,23.53,64400.0,18.6917,18.6996,18.6519,18.6996,64400.0
2007-02-09 11:25:00,23.53,23.54,23.4,23.41,55200.0,18.6996,18.7075,18.5963,18.6042,55200.0
2007-02-09 11:30:00,23.4,23.44,23.38,23.43,100200.0,18.5963,18.6281,18.5804,18.6201,100200.0
2007-02-09 11:35:00,23.43,23.5,23.42,23.45,67400.0,18.6201,18.6758,18.6122,18.636,67400.0
2007-02-09 11:40:00,23.45,23.5,23.43,23.48,65600.0,18.636,18.6758,18.6201,18.6599,65600.0
2007-02-09 11:45:00,23.49,23.49,23.44,23.48,33200.0,18.6678,18.6678,18.6281,18.6599,33200.0
2007-02-09 11:50:00,23.48,23.5,23.45,23.49,35800.0,18.6599,18.6758,18.636,18.6678,35800.0
2007-02-09 11:55:00,23.48,23.5,23.48,23.5,19600.0,18.6599,18.6758,18.6599,18.6758,19600.0
2007-02-09 12:00:00,23.5,23.5,23.47,23.49,49400.0,18.6758,18.6758,18.6519,18.6678,49400.0
2007-02-09 12:05:00,23.5,23.53,23.49,23.5,14200.0,18.6758,18.6996,18.6678,18.6758,14200.0
2007-02-09 12:10:00,23.5,23.53,23.5,23.51,15800.0,18.6758,18.6996,18.6758,18.6837,15800.0
2007-02-09 12:15:00,23.5,23.53,23.5,23.5,25400.0,18.6758,18.6996,18.6758,18.6758,25400.0
2007-02-09 12:20:00,23.51,23.53,23.48,23.5,54200.0,18.6837,18.6996,18.6599,18.6758,54200.0
2007-02-09 12:25:00,23.5,23.5,23.47,23.49,30600.0,18.6758,18.6758,18.6519,18.6678,30600.0
2007-02-09 12:30:00,23.49,23.52,23.49,23.5,43800.0,18.6678,18.6917,18.6678,18.6758,43800.0
2007-02-09 12:35:00,23.5,23.54,23.48,23.53,86000.0,18.6758,18.7075,18.6599,18.6996,86000.0
2007-02-09 12:40:00,23.52,23.54,23.51,23.54,35400.0,18.6917,18.7075,18.6837,18.7075,35400.0
2007-02-09 12:45:00,23.54,23.55,23.5,23.52,34000.0,18.7075,18.7155,18.6758,18.6917,34000.0
2007-02-09 12:50:00,23.52,23.55,23.5,23.55,59200.0,18.6917,18.7155,18.6758,18.7155,59200.0
2007-02-09 12:55:00,23.55,23.55,23.47,23.48,82000.0,18.7155,18.7155,18.6519,18.6599,82000.0
2007-02-09 13:00:00,23.46,23.53,23.43,23.5,146400.0,18.644,18.6996,18.6201,18.6758,146400.0
2007-02-09 13:05:00,23.49,23.56,23.48,23.56,69200.0,18.6678,18.7234,18.6599,18.7234,69200.0
2007-02-09 13:10:00,23.56,23.58,23.53,23.54,41400.0,18.7234,18.7393,18.6996,18.7075,41400.0
2007-02-09 13:15:00,23.54,23.57,23.52,23.54,78200.0,18.7075,18.7314,18.6917,18.7075,78200.0
2007-02-09 13:20:00,23.54,23.6,23.53,23.58,124000.0,18.7075,18.7552,18.6996,18.7393,124000.0
2007-02-09 13:25:00,23.57,23.6,23.52,23.58,83600.0,18.7314,18.7552,18.6917,18.7393,83600.0
2007-02-09 13:30:00,23.59,23.61,23.53,23.56,95400.0,18.7473,18.7632,18.6996,18.7234,95400.0
2007-02-09 13:35:00,23.56,23.59,23.52,23.55,129000.0,18.7234,18.7473,18.6917,18.7155,129000.0
2007-02-09 13:40:00,23.54,23.55,23.52,23.52,74600.0,18.7075,18.7155,18.6917,18.6917,74600.0
2007-02-09 13:45:00,23.52,23.53,23.42,23.46,65400.0,18.6917,18.6996,18.6122,18.644,65400.0
2007-02-09 13:50:00,23.46,23.46,23.4,23.41,40600.0,18.644,18.644,18.5963,18.6042,40600.0
2007-02-09 13:55:00,23.42,23.48,23.42,23.43,38800.0,18.6122,18.6599,18.6122,18.6201,38800.0
2007-02-09 14:00:00,23.43,23.47,23.42,23.42,44400.0,18.6201,18.6519,18.6122,18.6122,44400.0
2007-02-09 14:05:00,23.45,23.47,23.35,23.35,64600.0,18.636,18.6519,18.5566,18.5566,64600.0
2007-02-09 14:10:00,23.35,23.36,23.31,23.32,36400.0,18.5566,18.5645,18.5248,18.5327,36400.0
2007-02-09 14:15:00,23.32,23.34,23.31,23.33,42800.0,18.5327,18.5486,18.5248,18.5407,42800.0
2007-02-09 14:20:00,23.33,23.34,23.31,23.31,19200.0,18.5407,18.5486,18.5248,18.5248,19200.0
2007-02-09 14:25:00,23.31,23.32,23.3,23.32,19800.0,18.5248,18.5327,18.5168,18.5327,19800.0
2007-02-09 14:30:00,23.32,23.36,23.31,23.33,98200.0,18.5327,18.5645,18.5248,18.5407,98200.0
2007-02-09 14:35:00,23.33,23.36,23.3,23.36,49800.0,18.5407,18.5645,18.5168,18.5645,49800.0
2007-02-09 14:40:00,23.35,23.36,23.31,23.35,61800.0,18.5566,18.5645,18.5248,18.5566,61800.0
2007-02-09 14:45:00,23.35,23.36,23.32,23.33,66000.0,18.5566,18.5645,18.5327,18.5407,66000.0
2007-02-09 14:50:00,23.33,23.35,23.25,23.27,114400.0,18.5407,18.5566,18.4771,18.493,114400.0
2007-02-09 14:55:00,23.27,23.28,23.14,23.2,136400.0,18.493,18.5009,18.3897,18.4373,136400.0
2007-02-09 15:00:00,23.18,23.22,23.16,23.22,74200.0,18.4215,18.4532,18.4056,18.4532,74200.0
2007-02-09 15:05:00,23.22,23.22,23.16,23.16,84000.0,18.4532,18.4532,18.4056,18.4056,84000.0
2007-02-09 15:10:00,23.16,23.25,23.16,23.24,53200.0,18.4056,18.4771,18.4056,18.4691,53200.0
2007-02-09 15:15:00,23.24,23.27,23.23,23.27,28600.0,18.4691,18.493,18.4612,18.493,28600.0
2007-02-09 15:20:00,23.27,23.35,23.25,23.34,97000.0,18.493,18.5566,18.4771,18.5486,97000.0
2007-02-09 15:25:00,23.34,23.37,23.33,23.34,46400.0,18.5486,18.5724,18.5407,18.5486,46400.0
2007-02-09 15:30:00,23.35,23.4,23.35,23.39,81400.0,18.5566,18.5963,18.5566,18.5883,81400.0
2007-02-09 15:35:00,23.39,23.39,23.32,23.33,48800.0,18.5883,18.5883,18.5327,18.5407,48800.0
2007-02-09 15:40:00,23.33,23.34,23.32,23.33,20000.0,18.5407,18.5486,18.5327,18.5407,20000.0
2007-02-09 15:45:00,23.33,23.34,23.29,23.31,73000.0,18.5407,18.5486,18.5089,18.5248,73000.0
2007-02-09 15:50:00,23.31,23.32,23.3,23.31,43400.0,18.5248,18.5327,18.5168,18.5248,43400.0
2007-02-09 15:55:00,23.31,23.31,23.28,23.31,67400.0,18.5248,18.5248,18.5009,18.5248,67400.0
2007-02-12 09:30:00,23.37,23.45,23.32,23.45,15200.0,18.5724,18.636,18.5327,18.636,15200.0
2007-02-12 09:35:00,23.43,23.43,23.25,23.33,48800.0,18.6201,18.6201,18.4771,18.5407,48800.0
2007-02-12 09:40:00,23.38,23.45,23.24,23.31,21800.0,18.5804,18.636,18.4691,18.5248,21800.0
2007-02-12 09:45:00,23.33,23.33,23.22,23.24,17800.0,18.5407,18.5407,18.4532,18.4691,17800.0
2007-02-12 09:50:00,23.24,23.31,23.21,23.25,28200.0,18.4691,18.5248,18.4453,18.4771,28200.0
2007-02-12 09:55:00,23.22,23.25,23.22,23.25,60400.0,18.4532,18.4771,18.4532,18.4771,60400.0
2007-02-12 10:00:00,23.25,23.28,23.24,23.27,21800.0,18.4771,18.5009,18.4691,18.493,21800.0
2007-02-12 10:05:00,23.27,23.32,23.22,23.23,40000.0,18.493,18.5327,18.4532,18.4612,40000.0
2007-02-12 10:10:00,23.22,23.28,23.2,23.24,22800.0,18.4532,18.5009,18.4373,18.4691,22800.0
2007-02-12 10:15:00,23.24,23.3,23.22,23.24,27400.0,18.4691,18.5168,18.4532,18.4691,27400.0
2007-02-12 10:20:00,23.24,23.34,23.24,23.34,18800.0,18.4691,18.5486,18.4691,18.5486,18800.0
2007-02-12 10:25:00,23.34,23.37,23.3,23.35,68800.0,18.5486,18.5724,18.5168,18.5566,68800.0
2007-02-12 10:30:00,23.36,23.38,23.33,23.36,48800.0,18.5645,18.5804,18.5407,18.5645,48800.0
2007-02-12 10:35:00,23.36,23.44,23.36,23.42,45400.0,18.5645,18.6281,18.5645,18.6122,45400.0
2007-02-12 10:40:00,23.43,23.5,23.43,23.47,42800.0,18.6201,18.6758,18.6201,18.6519,42800.0
2007-02-12 10:45:00,23.47,23.47,23.41,23.45,39000.0,18.6519,18.6519,18.6042,18.636,39000.0
2007-02-12 10:50:00,23.45,23.48,23.43,23.43,98800.0,18.636,18.6599,18.6201,18.6201,98800.0
2007-02-12 10:55:00,23.44,23.45,23.36,23.37,95200.0,18.6281,18.636,18.5645,18.5724,95200.0
2007-02-12 11:00:00,23.38,23.44,23.33,23.43,57600.0,18.5804,18.6281,18.5407,18.6201,57600.0
2007-02-12 11:05:00,23.43,23.45,23.4,23.42,33400.0,18.6201,18.636,18.5963,18.6122,33400.0
2007-02-12 11:10:00,23.42,23.46,23.4,23.45,23400.0,18.6122,18.644,18.5963,18.636,23400.0
2007-02-12 11:15:00,23.45,23.47,23.42,23.47,36800.0,18.636,18.6519,18.6122,18.6519,36800.0
2007-02-12 11:20:00,23.47,23.47,23.41,23.41,39400.0,18.6519,18.6519,18.6042,18.6042,39400.0
2007-02-12 11:25:00,23.41,23.41,23.35,23.36,11400.0,18.6042,18.6042,18.5566,18.5645,11400.0
2007-02-12 11:30:00,23.35,23.36,23.34,23.34,13600.0,18.5566,18.5645,18.5486,18.5486,13600.0
2007-02-12 11:35:00,23.33,23.34,23.29,23.31,17000.0,18.5407,18.5486,18.5089,18.5248,17000.0
2007-02-12 11:40:00,23.32,23.33,23.31,23.31,10400.0,18.5327,18.5407,18.5248,18.5248,10400.0
2007-02-12 11:45:00,23.32,23.34,23.31,23.31,31000.0,18.5327,18.5486,18.5248,18.5248,31000.0
2007-02-12 11:50:00,23.32,23.33,23.29,23.29,21800.0,18.5327,18.5407,18.5089,18.5089,21800.0
2007-02-12 11:55:00,23.29,23.31,23.27,23.29,121800.0,18.5089,18.5248,18.493,18.5089,121800.0
2007-02-12 12:00:00,23.29,23.34,23.28,23.33,34400.0,18.5089,18.5486,18.5009,18.5407,34400.0
2007-02-12 12:05:00,23.32,23.38,23.32,23.37,44600.0,18.5327,18.5804,18.5327,18.5724,44600.0
2007-02-12 12:10:00,23.38,23.41,23.35,23.4,33400.0,18.5804,18.6042,18.5566,18.5963,33400.0
2007-02-12 12:15:00,23.4,23.45,23.38,23.4,46800.0,18.5963,18.636,18.5804,18.5963,46800.0
2007-02-12 12:20:00,23.42,23.46,23.36,23.36,59000.0,18.6122,18.644,18.5645,18.5645,59000.0
2007-02-12 12:25:00,23.36,23.36,23.32,23.32,13400.0,18.5645,18.5645,18.5327,18.5327,13400.0
2007-02-12 12:30:00,23.32,23.33,23.3,23.3,8800.0,18.5327,18.5407,18.5168,18.5168,8800.0
2007-02-12 12:35:00,23.3,23.3,23.27,23.29,22800.0,18.5168,18.5168,18.493,18.5089,22800.0
2007-02-12 12:40:00,23.28,23.3,23.27,23.3,14600.0,18.5009,18.5168,18.493,18.5168,14600.0
2007-02-12 12:45:00,23.29,23.3,23.28,23.28,20000.0,18.5089,18.5168,18.5009,18.5009,20000.0
2007-02-12 12:50:00,23.29,23.29,23.26,23.26,7200.0,18.5089,18.5089,18.485,18.485,7200.0
2007-02-12 12:55:00,23.26,23.26,23.23,23.23,25200.0,18.485,18.485,18.4612,18.4612,25200.0
2007-02-12 13:00:00,23.23,23.24,23.19,23.2,24200.0,18.4612,18.4691,18.4294,18.4373,24200.0
2007-02-12 13:05:00,23.22,23.22,23.18,23.2,14800.0,18.4532,18.4532,18.4215,18.4373,14800.0
2007-02-12 13:10:00,23.2,23.22,23.18,23.21,13600.0,18.4373,18.4532,18.4215,18.4453,13600.0
2007-02-12 13:15:00,23.22,23.24,23.22,23.24,10800.0,18.4532,18.4691,18.4532,18.4691,10800.0
2007-02-12 13:20:00,23.24,23.24,23.21,23.21,13800.0,18.4691,18.4691,18.4453,18.4453,13800.0
2007-02-12 13:25:00,23.22,23.23,23.22,23.23,7600.0,18.4532,18.4612,18.4532,18.4612,7600.0
2007-02-12 13:30:00,23.23,23.23,23.18,23.18,15400.0,18.4612,18.4612,18.4215,18.4215,15400.0
2007-02-12 13:35:00,23.2,23.2,23.17,23.18,15800.0,18.4373,18.4373,18.4135,18.4215,15800.0
2007-02-12 13:40:00,23.19,23.22,23.19,23.19,10000.0,18.4294,18.4532,18.4294,18.4294,10000.0
2007-02-12 13:45:00,23.19,23.2,23.18,23.18,11400.0,18.4294,18.4373,18.4215,18.4215,11400.0
2007-02-12 13:50:00,23.18,23.18,23.15,23.16,18600.0,18.4215,18.4215,18.3976,18.4056,18600.0
2007-02-12 13:55:00,23.17,23.18,23.17,23.17,18800.0,18.4135,18.4215,18.4135,18.4135,18800.0
2007-02-12 14:00:00,23.17,23.18,23.17,23.18,20000.0,18.4135,18.4215,18.4135,18.4215,20000.0
2007-02-12 14:05:00,23.18,23.2,23.18,23.18,16400.0,18.4215,18.4373,18.4215,18.4215,16400.0
2007-02-12 14:10:00,23.18,23.19,23.18,23.18,8600.0,18.4215,18.4294,18.4215,18.4215,8600.0
2007-02-12 14:15:00,23.18,23.19,23.18,23.18,10000.0,18.4215,18.4294,18.4215,18.4215,10000.0
2007-02-12 14:20:00,23.19,23.19,23.18,23.19,10600.0,18.4294,18.4294,18.4215,18.4294,10600.0
2007-02-12 14:25:00,23.2,23.21,23.18,23.18,12600.0,18.4373,18.4453,18.4215,18.4215,12600.0
2007-02-12 14:30:00,23.18,23.19,23.15,23.15,19800.0,18.4215,18.4294,18.3976,18.3976,19800.0
2007-02-12 14:35:00,23.15,23.19,23.14,23.19,16200.0,18.3976,18.4294,18.3897,18.4294,16200.0
2007-02-12 14:40:00,23.18,23.18,23.18,23.18,6800.0,18.4215,18.4215,18.4215,18.4215,6800.0
2007-02-12 14:45:00,23.18,23.18,23.17,23.18,15600.0,18.4215,18.4215,18.4135,18.4215,15600.0
2007-02-12 14:50:00,23.18,23.2,23.17,23.2,21800.0,18.4215,18.4373,18.4135,18.4373,21800.0
2007-02-12 14:55:00,23.2,23.22,23.18,23.22,15800.0,18.4373,18.4532,18.4215,18.4532,15800.0
2007-02-12 15:00:00,23.22,23.22,23.21,23.21,10800.0,18.4532,18.4532,18.4453,18.4453,10800.0
2007-02-12 15:05:00,23.21,23.22,23.2,23.22,33400.0,18.4453,18.4532,18.4373,18.4532,33400.0
2007-02-12 15:10:00,23.22,23.24,23.21,23.24,26800.0,18.4532,18.4691,18.4453,18.4691,26800.0
2007-02-12 15:15:00,23.22,23.24,23.22,23.23,23800.0,18.4532,18.4691,18.4532,18.4612,23800.0
2007-02-12 15:20:00,23.22,23.25,23.22,23.24,18000.0,18.4532,18.4771,18.4532,18.4691,18000.0
2007-02-12 15:25:00,23.25,23.27,23.23,23.25,31200.0,18.4771,18.493,18.4612,18.4771,31200.0
2007-02-12 15:30:00,23.25,23.27,23.23,23.26,22600.0,18.4771,18.493,18.4612,18.485,22600.0
2007-02-12 15:35:00,23.25,23.25,23.24,23.25,20800.0,18.4771,18.4771,18.4691,18.4771,20800.0
2007-02-12 15:40:00,23.25,23.25,23.18,23.19,42800.0,18.4771,18.4771,18.4215,18.4294,42800.0
2007-02-12 15:45:00,23.2,23.21,23.18,23.18,36400.0,18.4373,18.4453,18.4215,18.4215,36400.0
2007-02-12 15:50:00,23.2,23.22,23.18,23.22,44400.0,18.4373,18.4532,18.4215,18.4532,44400.0
2007-02-12 15:55:00,23.22,23.22,23.18,23.21,58600.0,18.4532,18.4532,18.4215,18.4453,58600.0
2007-02-13 09:30:00,23.35,23.35,23.25,23.34,31600.0,18.5566,18.5566,18.4771,18.5486,31600.0
2007-02-13 09:35:00,23.34,23.34,23.21,23.22,17200.0,18.5486,18.5486,18.4453,18.4532,17200.0
2007-02-13 09:40:00,23.23,23.33,23.23,23.29,8800.0,18.4612,18.5407,18.4612,18.5089,8800.0
2007-02-13 09:45:00,23.28,23.28,23.24,23.27,31800.0,18.5009,18.5009,18.4691,18.493,31800.0
2007-02-13 09:50:00,23.27,23.27,23.21,23.21,15000.0,18.493,18.493,18.4453,18.4453,15000.0
2007-02-13 09:55:00,23.22,23.36,23.21,23.32,51600.0,18.4532,18.5645,18.4453,18.5327,51600.0
2007-02-13 10:00:00,23.31,23.35,23.28,23.28,17800.0,18.5248,18.5566,18.5009,18.5009,17800.0
2007-02-13 10:05:00,23.29,23.3,23.2,23.22,27400.0,18.5089,18.5168,18.4373,18.4532,27400.0
2007-02-13 10:10:00,23.22,23.24,23.21,23.22,16600.0,18.4532,18.4691,18.4453,18.4532,16600.0
2007-02-13 10:15:00,23.21,23.31,23.21,23.31,21000.0,18.4453,18.5248,18.4453,18.5248,21000.0
2007-02-13 10:20:00,23.31,23.31,23.25,23.29,19200.0,18.5248,18.5248,18.4771,18.5089,19200.0
2007-02-13 10:25:00,23.28,23.35,23.27,23.32,18400.0,18.5009,18.5566,18.493,18.5327,18400.0
2007-02-13 10:30:00,23.33,23.39,23.31,23.38,13400.0,18.5407,18.5883,18.5248,18.5804,13400.0
2007-02-13 10:35:00,23.39,23.39,23.32,23.36,14600.0,18.5883,18.5883,18.5327,18.5645,14600.0
2007-02-13 10:40:00,23.37,23.37,23.25,23.29,19600.0,18.5724,18.5724,18.4771,18.5089,19600.0
2007-02-13 10:45:00,23.29,23.29,23.21,23.25,68800.0,18.5089,18.5089,18.4453,18.4771,68800.0
2007-02-13 10:50:00,23.25,23.25,23.24,23.25,9800.0,18.4771,18.4771,18.4691,18.4771,9800.0
2007-02-13 10:55:00,23.25,23.27,23.24,23.27,9000.0,18.4771,18.493,18.4691,18.493,9000.0
2007-02-13 11:00:00,23.27,23.28,23.25,23.28,7400.0,18.493,18.5009,18.4771,18.5009,7400.0
2007-02-13 11:05:00,23.28,23.29,23.28,23.28,13000.0,18.5009,18.5089,18.5009,18.5009,13000.0
2007-02-13 11:10:00,23.28,23.29,23.24,23.27,16600.0,18.5009,18.5089,18.4691,18.493,16600.0
2007-02-13 11:15:00,23.27,23.27,23.24,23.27,20600.0,18.493,18.493,18.4691,18.493,20600.0
2007-02-13 11:20:00,23.27,23.28,23.26,23.26,6400.0,18.493,18.5009,18.485,18.485,6400.0
2007-02-13 11:25:00,23.25,23.28,23.25,23.26,4400.0,18.4771,18.5009,18.4771,18.485,4400.0
2007-02-13 11:30:00,23.26,23.31,23.25,23.3,15800.0,18.485,18.5248,18.4771,18.5168,15800.0
2007-02-13 11:35:00,23.3,23.31,23.25,23.26,8600.0,18.5168,18.5248,18.4771,18.485,8600.0
2007-02-13 11:40:00,23.25,23.32,23.25,23.32,23600.0,18.4771,18.5327,18.4771,18.5327,23600.0
2007-02-13 11:45:00,23.32,23.32,23.29,23.31,10600.0,18.5327,18.5327,18.5089,18.5248,10600.0
2007-02-13 11:50:00,23.31,23.31,23.27,23.3,11800.0,18.5248,18.5248,18.493,18.5168,11800.0
2007-02-13 11:55:00,23.29,23.3,23.27,23.28,6200.0,18.5089,18.5168,18.493,18.5009,6200.0
2007-02-13 12:00:00,23.28,23.29,23.25,23.27,6000.0,18.5009,18.5089,18.4771,18.493,6000.0
2007-02-13 12:05:00,23.27,23.29,23.27,23.27,5600.0,18.493,18.5089,18.493,18.493,5600.0
2007-02-13 12:10:00,23.27,23.28,23.25,23.26,8400.0,18.493,18.5009,18.4771,18.485,8400.0
2007-02-13 12:15:00,23.26,23.28,23.25,23.28,7600.0,18.485,18.5009,18.4771,18.5009,7600.0
2007-02-13 12:20:00,23.27,23.33,23.27,23.33,13600.0,18.493,18.5407,18.493,18.5407,13600.0
2007-02-13 12:25:00,23.34,23.35,23.33,23.33,5600.0,18.5486,18.5566,18.5407,18.5407,5600.0
2007-02-13 12:30:00,23.34,23.35,23.33,23.34,5400.0,18.5486,18.5566,18.5407,18.5486,5400.0
2007-02-13 12:35:00,23.34,23.37,23.34,23.36,5600.0,18.5486,18.5724,18.5486,18.5645,5600.0
2007-02-13 12:40:00,23.36,23.37,23.36,23.36,7000.0,18.5645,18.5724,18.5645,18.5645,7000.0
2007-02-13 12:45:00,23.36,23.36,23.32,23.32,23800.0,18.5645,18.5645,18.5327,18.5327,23800.0
2007-02-13 12:50:00,23.32,23.35,23.32,23.34,10000.0,18.5327,18.5566,18.5327,18.5486,10000.0
2007-02-13 12:55:00,23.35,23.36,23.34,23.34,4600.0,18.5566,18.5645,18.5486,18.5486,4600.0
2007-02-13 13:00:00,23.33,23.35,23.33,23.34,4600.0,18.5407,18.5566,18.5407,18.5486,4600.0
2007-02-13 13:05:00,23.35,23.36,23.33,23.36,13200.0,18.5566,18.5645,18.5407,18.5645,13200.0
2007-02-13 13:10:00,23.36,23.36,23.32,23.32,12800.0,18.5645,18.5645,18.5327,18.5327,12800.0
2007-02-13 13:15:00,23.32,23.32,23.29,23.32,26200.0,18.5327,18.5327,18.5089,18.5327,26200.0
2007-02-13 13:20:00,23.32,23.32,23.28,23.3,19600.0,18.5327,18.5327,18.5009,18.5168,19600.0
2007-02-13 13:25:00,23.31,23.31,23.28,23.29,8000.0,18.5248,18.5248,18.5009,18.5089,8000.0
2007-02-13 13:30:00,23.28,23.29,23.27,23.29,7200.0,18.5009,18.5089,18.493,18.5089,7200.0
2007-02-13 13:35:00,23.28,23.33,23.28,23.33,17400.0,18.5009,18.5407,18.5009,18.5407,17400.0
2007-02-13 13:40:00,23.33,23.34,23.32,23.32,9200.0,18.5407,18.5486,18.5327,18.5327,9200.0
2007-02-13 13:45:00,23.32,23.32,23.29,23.32,10400.0,18.5327,18.5327,18.5089,18.5327,10400.0
2007-02-13 13:50:00,23.33,23.33,23.31,23.31,6200.0,18.5407,18.5407,18.5248,18.5248,6200.0
2007-02-13 13:55:00,23.33,23.35,23.32,23.33,12200.0,18.5407,18.5566,18.5327,18.5407,12200.0
2007-02-13 14:00:00,23.33,23.33,23.3,23.31,18400.0,18.5407,18.5407,18.5168,18.5248,18400.0
2007-02-13 14:05:00,23.32,23.34,23.31,23.34,12000.0,18.5327,18.5486,18.5248,18.5486,12000.0
2007-02-13 14:10:00,23.33,23.33,23.3,23.3,7200.0,18.5407,18.5407,18.5168,18.5168,7200.0
2007-02-13 14:15:00,23.3,23.31,23.3,23.31,10800.0,18.5168,18.5248,18.5168,18.5248,10800.0
2007-02-13 14:20:00,23.31,23.35,23.31,23.32,21400.0,18.5248,18.5566,18.5248,18.5327,21400.0
2007-02-13 14:25:00,23.32,23.33,23.3,23.3,6000.0,18.5327,18.5407,18.5168,18.5168,6000.0
2007-02-13 14:30:00,23.3,23.3,23.3,23.3,8800.0,18.5168,18.5168,18.5168,18.5168,8800.0
2007-02-13 14:35:00,23.3,23.33,23.3,23.33,12200.0,18.5168,18.5407,18.5168,18.5407,12200.0
2007-02-13 14:40:00,23.32,23.33,23.28,23.3,18200.0,18.5327,18.5407,18.5009,18.5168,18200.0
2007-02-13 14:45:00,23.31,23.31,23.28,23.29,12200.0,18.5248,18.5248,18.5009,18.5089,12200.0
2007-02-13 14:50:00,23.28,23.29,23.28,23.28,5800.0,18.5009,18.5089,18.5009,18.5009,5800.0
2007-02-13 14:55:00,23.28,23.29,23.27,23.27,11800.0,18.5009,18.5089,18.493,18.493,11800.0
2007-02-13 15:00:00,23.28,23.29,23.27,23.27,14600.0,18.5009,18.5089,18.493,18.493,14600.0
2007-02-13 15:05:00,23.27,23.27,23.25,23.26,11600.0,18.493,18.493,18.4771,18.485,11600.0
2007-02-13 15:10:00,23.25,23.27,23.24,23.25,17000.0,18.4771,18.493,18.4691,18.4771,17000.0
2007-02-13 15:15:00,23.24,23.25,23.23,23.25,18800.0,18.4691,18.4771,18.4612,18.4771,18800.0
2007-02-13 15:20:00,23.25,23.28,23.25,23.26,15800.0,18.4771,18.5009,18.4771,18.485,15800.0
2007-02-13 15:25:00,23.27,23.27,23.25,23.25,21200.0,18.493,18.493,18.4771,18.4771,21200.0
2007-02-13 15:30:00,23.25,23.27,23.22,23.24,53800.0,18.4771,18.493,18.4532,18.4691,53800.0
2007-02-13 15:35:00,23.24,23.29,23.24,23.28,32400.0,18.4691,18.5089,18.4691,18.5009,32400.0
2007-02-13 15:40:00,23.27,23.32,23.27,23.31,55800.0,18.493,18.5327,18.493,18.5248,55800.0
2007-02-13 15:45:00,23.31,23.33,23.31,23.31,37400.0,18.5248,18.5407,18.5248,18.5248,37400.0
2007-02-13 15:50:00,23.32,23.34,23.29,23.31,40000.0,18.5327,18.5486,18.5089,18.5248,40000.0
2007-02-13 15:55:00,23.31,23.33,23.29,23.33,69000.0,18.5248,18.5407,18.5089,18.5407,69000.0
2007-02-14 09:35:00,23.53,23.6,23.43,23.49,76800.0,18.6996,18.7552,18.6201,18.6678,76800.0
2007-02-14 09:40:00,23.46,23.57,23.44,23.55,34400.0,18.644,18.7314,18.6281,18.7155,34400.0
2007-02-14 09:45:00,23.54,23.56,23.54,23.55,16000.0,18.7075,18.7234,18.7075,18.7155,16000.0
2007-02-14 09:50:00,23.54,23.55,23.52,23.52,13000.0,18.7075,18.7155,18.6917,18.6917,13000.0
2007-02-14 09:55:00,23.52,23.52,23.5,23.52,10800.0,18.6917,18.6917,18.6758,18.6917,10800.0
2007-02-14 10:00:00,23.52,23.63,23.52,23.6,134000.0,18.6917,18.7791,18.6917,18.7552,134000.0
2007-02-14 10:05:00,23.6,23.65,23.59,23.62,55600.0,18.7552,18.795,18.7473,18.7711,55600.0
2007-02-14 10:10:00,23.63,23.67,23.61,23.66,27400.0,18.7791,18.8109,18.7632,18.8029,27400.0
2007-02-14 10:15:00,23.65,23.66,23.62,23.65,153000.0,18.795,18.8029,18.7711,18.795,153000.0
2007-02-14 10:20:00,23.64,23.66,23.64,23.64,18800.0,18.787,18.8029,18.787,18.787,18800.0
2007-02-14 10:25:00,23.65,23.74,23.63,23.7,79000.0,18.795,18.8665,18.7791,18.8347,79000.0
2007-02-14 10:30:00,23.7,23.7,23.66,23.68,86600.0,18.8347,18.8347,18.8029,18.8188,86600.0
2007-02-14 10:35:00,23.68,23.68,23.67,23.68,43400.0,18.8188,18.8188,18.8109,18.8188,43400.0
2007-02-14 10:40:00,23.68,23.71,23.67,23.7,51800.0,18.8188,18.8427,18.8109,18.8347,51800.0
2007-02-14 10:45:00,23.69,23.73,23.69,23.71,35800.0,18.8268,18.8585,18.8268,18.8427,35800.0
2007-02-14 10:50:00,23.71,23.71,23.68,23.7,24600.0,18.8427,18.8427,18.8188,18.8347,24600.0
2007-02-14 10:55:00,23.7,23.73,23.68,23.73,16200.0,18.8347,18.8585,18.8188,18.8585,16200.0
2007-02-14 11:00:00,23.73,23.73,23.68,23.69,22800.0,18.8585,18.8585,18.8188,18.8268,22800.0
2007-02-14 11:05:00,23.69,23.71,23.68,23.7,37200.0,18.8268,18.8427,18.8188,18.8347,37200.0
2007-02-14 11:10:00,23.7,23.73,23.7,23.73,52000.0,18.8347,18.8585,18.8347,18.8585,52000.0
2007-02-14 11:15:00,23.73,23.73,23.7,23.71,15600.0,18.8585,18.8585,18.8347,18.8427,15600.0
2007-02-14 11:20:00,23.71,23.74,23.7,23.74,22600.0,18.8427,18.8665,18.8347,18.8665,22600.0
2007-02-14 11:25:00,23.73,23.74,23.68,23.68,16600.0,18.8585,18.8665,18.8188,18.8188,16600.0
2007-02-14 11:30:00,23.68,23.69,23.65,23.65,77000.0,18.8188,18.8268,18.795,18.795,77000.0
2007-02-14 11:35:00,23.65,23.67,23.62,23.62,65200.0,18.795,18.8109,18.7711,18.7711,65200.0
2007-02-14 11:40:00,23.61,23.65,23.58,23.59,29400.0,18.7632,18.795,18.7393,18.7473,29400.0
2007-02-14 11:45:00,23.58,23.63,23.56,23.61,73400.0,18.7393,18.7791,18.7234,18.7632,73400.0
2007-02-14 11:50:00,23.61,23.62,23.59,23.61,47200.0,18.7632,18.7711,18.7473,18.7632,47200.0
2007-02-14 11:55:00,23.61,23.61,23.59,23.6,23400.0,18.7632,18.7632,18.7473,18.7552,23400.0
2007-02-14 12:00:00,23.6,23.6,23.55,23.55,34000.0,18.7552,18.7552,18.7155,18.7155,34000.0
2007-02-14 12:05:00,23.55,23.59,23.55,23.59,32200.0,18.7155,18.7473,18.7155,18.7473,32200.0
2007-02-14 12:10:00,23.6,23.61,23.56,23.6,49600.0,18.7552,18.7632,18.7234,18.7552,49600.0
2007-02-14 12:15:00,23.61,23.65,23.6,23.65,16800.0,18.7632,18.795,18.7552,18.795,16800.0
2007-02-14 12:20:00,23.63,23.64,23.6,23.61,9400.0,18.7791,18.787,18.7552,18.7632,9400.0
2007-02-14 12:25:00,23.6,23.63,23.6,23.63,8400.0,18.7552,18.7791,18.7552,18.7791,8400.0
2007-02-14 12:30:00,23.62,23.63,23.61,23.61,7000.0,18.7711,18.7791,18.7632,18.7632,7000.0
2007-02-14 12:35:00,23.61,23.61,23.59,23.59,45000.0,18.7632,18.7632,18.7473,18.7473,45000.0
2007-02-14 12:40:00,23.59,23.59,23.58,23.58,8800.0,18.7473,18.7473,18.7393,18.7393,8800.0
2007-02-14 12:45:00,23.58,23.58,23.58,23.58,9200.0,18.7393,18.7393,18.7393,18.7393,9200.0
2007-02-14 12:50:00,23.58,23.58,23.56,23.58,14600.0,18.7393,18.7393,18.7234,18.7393,14600.0
2007-02-14 12:55:00,23.58,23.58,23.56,23.56,25800.0,18.7393,18.7393,18.7234,18.7234,25800.0
2007-02-14 13:00:00,23.56,23.56,23.55,23.55,9200.0,18.7234,18.7234,18.7155,18.7155,9200.0
2007-02-14 13:05:00,23.55,23.56,23.54,23.55,11200.0,18.7155,18.7234,18.7075,18.7155,11200.0
2007-02-14 13:10:00,23.54,23.56,23.54,23.56,7000.0,18.7075,18.7234,18.7075,18.7234,7000.0
2007-02-14 13:15:00,23.56,23.56,23.55,23.55,9600.0,18.7234,18.7234,18.7155,18.7155,9600.0
2007-02-14 13:20:00,23.55,23.55,23.51,23.52,10200.0,18.7155,18.7155,18.6837,18.6917,10200.0
2007-02-14 13:25:00,23.52,23.54,23.52,23.54,13400.0,18.6917,18.7075,18.6917,18.7075,13400.0
2007-02-14 13:30:00,23.53,23.54,23.53,23.54,11800.0,18.6996,18.7075,18.6996,18.7075,11800.0
2007-02-14 13:35:00,23.53,23.56,23.53,23.55,13600.0,18.6996,18.7234,18.6996,18.7155,13600.0
2007-02-14 13:40:00,23.55,23.55,23.54,23.54,9400.0,18.7155,18.7155,18.7075,18.7075,9400.0
2007-02-14 13:45:00,23.54,23.55,23.53,23.55,11400.0,18.7075,18.7155,18.6996,18.7155,11400.0
2007-02-14 13:50:00,23.54,23.55,23.53,23.54,15000.0,18.7075,18.7155,18.6996,18.7075,15000.0
2007-02-14 13:55:00,23.54,23.55,23.54,23.54,16600.0,18.7075,18.7155,18.7075,18.7075,16600.0
2007-02-14 14:00:00,23.55,23.55,23.53,23.53,9600.0,18.7155,18.7155,18.6996,18.6996,9600.0
2007-02-14 14:05:00,23.53,23.54,23.5,23.51,10600.0,18.6996,18.7075,18.6758,18.6837,10600.0
2007-02-14 14:10:00,23.5,23.53,23.5,23.5,13600.0,18.6758,18.6996,18.6758,18.6758,13600.0
2007-02-14 14:15:00,23.5,23.52,23.5,23.5,11000.0,18.6758,18.6917,18.6758,18.6758,11000.0
2007-02-14 14:20:00,23.5,23.52,23.48,23.48,13600.0,18.6758,18.6917,18.6599,18.6599,13600.0
2007-02-14 14:25:00,23.48,23.5,23.47,23.48,9800.0,18.6599,18.6758,18.6519,18.6599,9800.0
2007-02-14 14:30:00,23.48,23.5,23.48,23.5,13200.0,18.6599,18.6758,18.6599,18.6758,13200.0
2007-02-14 14:35:00,23.51,23.51,23.5,23.51,11800.0,18.6837,18.6837,18.6758,18.6837,11800.0
2007-02-14 14:40:00,23.5,23.51,23.5,23.5,13200.0,18.6758,18.6837,18.6758,18.6758,13200.0
2007-02-14 14:45:00,23.5,23.5,23.49,23.5,13600.0,18.6758,18.6758,18.6678,18.6758,13600.0
2007-02-14 14:50:00,23.5,23.5,23.49,23.5,11000.0,18.6758,18.6758,18.6678,18.6758,11000.0
2007-02-14 14:55:00,23.49,23.5,23.47,23.49,34800.0,18.6678,18.6758,18.6519,18.6678,34800.0
2007-02-14 15:00:00,23.5,23.5,23.49,23.49,10000.0,18.6758,18.6758,18.6678,18.6678,10000.0
2007-02-14 15:05:00,23.49,23.52,23.49,23.5,12000.0,18.6678,18.6917,18.6678,18.6758,12000.0
2007-02-14 15:10:00,23.5,23.52,23.48,23.52,25000.0,18.6758,18.6917,18.6599,18.6917,25000.0
2007-02-14 15:15:00,23.52,23.54,23.52,23.54,19600.0,18.6917,18.7075,18.6917,18.7075,19600.0
2007-02-14 15:20:00,23.54,23.55,23.53,23.54,24200.0,18.7075,18.7155,18.6996,18.7075,24200.0
2007-02-14 15:25:00,23.54,23.54,23.52,23.52,22800.0,18.7075,18.7075,18.6917,18.6917,22800.0
2007-02-14 15:30:00,23.52,23.53,23.47,23.49,56400.0,18.6917,18.6996,18.6519,18.6678,56400.0
2007-02-14 15:35:00,23.49,23.5,23.44,23.46,103800.0,18.6678,18.6758,18.6281,18.644,103800.0
2007-02-14 15:40:00,23.47,23.54,23.47,23.53,62400.0,18.6519,18.7075,18.6519,18.6996,62400.0
2007-02-14 15:45:00,23.53,23.57,23.5,23.56,58400.0,18.6996,18.7314,18.6758,18.7234,58400.0
2007-02-14 15:50:00,23.56,23.57,23.54,23.57,55600.0,18.7234,18.7314,18.7075,18.7314,55600.0
2007-02-14 15:55:00,23.57,23.59,23.55,23.55,56600.0,18.7314,18.7473,18.7155,18.7155,56600.0
2007-02-15 09:30:00,23.49,23.49,23.38,23.43,19600.0,18.6678,18.6678,18.5804,18.6201,19600.0
2007-02-15 09:35:00,23.43,23.57,23.43,23.49,38400.0,18.6201,18.7314,18.6201,18.6678,38400.0
2007-02-15 09:40:00,23.49,23.52,23.46,23.52,21600.0,18.6678,18.6917,18.644,18.6917,21600.0
2007-02-15 09:45:00,23.52,23.54,23.43,23.43,27000.0,18.6917,18.7075,18.6201,18.6201,27000.0
2007-02-15 09:50:00,23.44,23.5,23.42,23.48,21600.0,18.6281,18.6758,18.6122,18.6599,21600.0
2007-02-15 09:55:00,23.48,23.49,23.39,23.47,28000.0,18.6599,18.6678,18.5883,18.6519,28000.0
2007-02-15 10:00:00,23.46,23.5,23.45,23.49,13400.0,18.644,18.6758,18.636,18.6678,13400.0
2007-02-15 10:05:00,23.5,23.53,23.48,23.53,23400.0,18.6758,18.6996,18.6599,18.6996,23400.0
2007-02-15 10:10:00,23.53,23.58,23.53,23.58,58800.0,18.6996,18.7393,18.6996,18.7393,58800.0
2007-02-15 10:15:00,23.59,23.7,23.58,23.69,36400.0,18.7473,18.8347,18.7393,18.8268,36400.0
2007-02-15 10:20:00,23.68,23.71,23.68,23.7,15600.0,18.8188,18.8427,18.8188,18.8347,15600.0
2007-02-15 10:25:00,23.71,23.75,23.7,23.72,15600.0,18.8427,18.8744,18.8347,18.8506,15600.0
2007-02-15 10:30:00,23.72,23.75,23.7,23.75,21400.0,18.8506,18.8744,18.8347,18.8744,21400.0
2007-02-15 10:35:00,23.75,23.75,23.73,23.74,29000.0,18.8744,18.8744,18.8585,18.8665,29000.0
2007-02-15 10:40:00,23.74,23.74,23.68,23.68,15200.0,18.8665,18.8665,18.8188,18.8188,15200.0
2007-02-15 10:45:00,23.68,23.7,23.64,23.64,27600.0,18.8188,18.8347,18.787,18.787,27600.0
2007-02-15 10:50:00,23.64,23.65,23.58,23.59,48200.0,18.787,18.795,18.7393,18.7473,48200.0
2007-02-15 10:55:00,23.59,23.63,23.57,23.58,68600.0,18.7473,18.7791,18.7314,18.7393,68600.0
2007-02-15 11:00:00,23.57,23.61,23.55,23.58,57400.0,18.7314,18.7632,18.7155,18.7393,57400.0
2007-02-15 11:05:00,23.59,23.6,23.58,23.58,35000.0,18.7473,18.7552,18.7393,18.7393,35000.0
2007-02-15 11:10:00,23.58,23.6,23.57,23.6,44200.0,18.7393,18.7552,18.7314,18.7552,44200.0
2007-02-15 11:15:00,23.6,23.6,23.57,23.6,39400.0,18.7552,18.7552,18.7314,18.7552,39400.0
2007-02-15 11:20:00,23.59,23.6,23.56,23.57,27800.0,18.7473,18.7552,18.7234,18.7314,27800.0
2007-02-15 11:25:00,23.56,23.58,23.54,23.55,32800.0,18.7234,18.7393,18.7075,18.7155,32800.0
2007-02-15 11:30:00,23.55,23.57,23.53,23.56,42400.0,18.7155,18.7314,18.6996,18.7234,42400.0
2007-02-15 11:35:00,23.56,23.59,23.56,23.58,16200.0,18.7234,18.7473,18.7234,18.7393,16200.0
2007-02-15 11:40:00,23.57,23.58,23.56,23.57,33800.0,18.7314,18.7393,18.7234,18.7314,33800.0
2007-02-15 11:45:00,23.57,23.58,23.54,23.57,21000.0,18.7314,18.7393,18.7075,18.7314,21000.0
2007-02-15 11:50:00,23.56,23.58,23.55,23.58,40000.0,18.7234,18.7393,18.7155,18.7393,40000.0
2007-02-15 11:55:00,23.59,23.6,23.57,23.57,14800.0,18.7473,18.7552,18.7314,18.7314,14800.0
2007-02-15 12:00:00,23.57,23.58,23.55,23.58,40200.0,18.7314,18.7393,18.7155,18.7393,40200.0
2007-02-15 12:05:00,23.58,23.64,23.58,23.63,35600.0,18.7393,18.787,18.7393,18.7791,35600.0
2007-02-15 12:10:00,23.63,23.68,23.6,23.66,67200.0,18.7791,18.8188,18.7552,18.8029,67200.0
2007-02-15 12:15:00,23.66,23.71,23.65,23.69,20600.0,18.8029,18.8427,18.795,18.8268,20600.0
2007-02-15 12:20:00,23.69,23.74,23.68,23.72,33600.0,18.8268,18.8665,18.8188,18.8506,33600.0
2007-02-15 12:25:00,23.71,23.72,23.68,23.68,21800.0,18.8427,18.8506,18.8188,18.8188,21800.0
2007-02-15 12:30:00,23.68,23.73,23.66,23.72,84800.0,18.8188,18.8585,18.8029,18.8506,84800.0
2007-02-15 12:35:00,23.72,23.75,23.71,23.73,32600.0,18.8506,18.8744,18.8427,18.8585,32600.0
2007-02-15 12:40:00,23.73,23.78,23.72,23.75,75400.0,18.8585,18.8983,18.8506,18.8744,75400.0
2007-02-15 12:45:00,23.74,23.75,23.68,23.7,34200.0,18.8665,18.8744,18.8188,18.8347,34200.0
2007-02-15 12:50:00,23.7,23.71,23.68,23.68,10600.0,18.8347,18.8427,18.8188,18.8188,10600.0
2007-02-15 12:55:00,23.67,23.68,23.62,23.63,13200.0,18.8109,18.8188,18.7711,18.7791,13200.0
2007-02-15 13:00:00,23.63,23.68,23.63,23.68,23000.0,18.7791,18.8188,18.7791,18.8188,23000.0
2007-02-15 13:05:00,23.68,23.7,23.64,23.66,53400.0,18.8188,18.8347,18.787,18.8029,53400.0
2007-02-15 13:10:00,23.66,23.66,23.62,23.63,11600.0,18.8029,18.8029,18.7711,18.7791,11600.0
2007-02-15 13:15:00,23.63,23.65,23.61,23.63,16400.0,18.7791,18.795,18.7632,18.7791,16400.0
2007-02-15 13:20:00,23.63,23.63,23.61,23.61,7200.0,18.7791,18.7791,18.7632,18.7632,7200.0
2007-02-15 13:25:00,23.61,23.61,23.61,23.61,4000.0,18.7632,18.7632,18.7632,18.7632,4000.0
2007-02-15 13:30:00,23.61,23.61,23.59,23.6,9200.0,18.7632,18.7632,18.7473,18.7552,9200.0
2007-02-15 13:35:00,23.6,23.61,23.59,23.59,7200.0,18.7552,18.7632,18.7473,18.7473,7200.0
2007-02-15 13:40:00,23.59,23.61,23.58,23.6,10800.0,18.7473,18.7632,18.7393,18.7552,10800.0
2007-02-15 13:45:00,23.59,23.6,23.58,23.59,14200.0,18.7473,18.7552,18.7393,18.7473,14200.0
2007-02-15 13:50:00,23.59,23.6,23.58,23.6,13000.0,18.7473,18.7552,18.7393,18.7552,13000.0
2007-02-15 13:55:00,23.6,23.63,23.6,23.63,63600.0,18.7552,18.7791,18.7552,18.7791,63600.0
2007-02-15 14:00:00,23.62,23.64,23.6,23.62,33000.0,18.7711,18.787,18.7552,18.7711,33000.0
2007-02-15 14:05:00,23.64,23.68,23.64,23.68,23800.0,18.787,18.8188,18.787,18.8188,23800.0
2007-02-15 14:10:00,23.68,23.68,23.63,23.67,47000.0,18.8188,18.8188,18.7791,18.8109,47000.0
2007-02-15 14:15:00,23.67,23.68,23.66,23.67,15800.0,18.8109,18.8188,18.8029,18.8109,15800.0
2007-02-15 14:20:00,23.67,23.7,23.67,23.7,24200.0,18.8109,18.8347,18.8109,18.8347,24200.0
2007-02-15 14:25:00,23.69,23.71,23.68,23.69,27200.0,18.8268,18.8427,18.8188,18.8268,27200.0
2007-02-15 14:30:00,23.68,23.72,23.68,23.71,19200.0,18.8188,18.8506,18.8188,18.8427,19200.0
2007-02-15 14:35:00,23.71,23.75,23.69,23.72,52200.0,18.8427,18.8744,18.8268,18.8506,52200.0
2007-02-15 14:40:00,23.72,23.75,23.71,23.74,34800.0,18.8506,18.8744,18.8427,18.8665,34800.0
2007-02-15 14:45:00,23.73,23.75,23.73,23.75,26000.0,18.8585,18.8744,18.8585,18.8744,26000.0
2007-02-15 14:50:00,23.75,23.77,23.75,23.77,25000.0,18.8744,18.8903,18.8744,18.8903,25000.0
2007-02-15 14:55:00,23.77,23.81,23.75,23.79,69800.0,18.8903,18.9221,18.8744,18.9062,69800.0
2007-02-15 15:00:00,23.79,23.8,23.75,23.75,51400.0,18.9062,18.9142,18.8744,18.8744,51400.0
2007-02-15 15:05:00,23.75,23.8,23.75,23.79,61800.0,18.8744,18.9142,18.8744,18.9062,61800.0
2007-02-15 15:10:00,23.79,23.8,23.76,23.78,42600.0,18.9062,18.9142,18.8824,18.8983,42600.0
2007-02-15 15:15:00,23.77,23.8,23.76,23.79,66400.0,18.8903,18.9142,18.8824,18.9062,66400.0
2007-02-15 15:20:00,23.79,23.86,23.77,23.82,140400.0,18.9062,18.9619,18.8903,18.9301,140400.0
2007-02-15 15:25:00,23.82,23.82,23.75,23.75,29800.0,18.9301,18.9301,18.8744,18.8744,29800.0
2007-02-15 15:30:00,23.75,23.77,23.72,23.73,24600.0,18.8744,18.8903,18.8506,18.8585,24600.0
2007-02-15 15:35:00,23.73,23.76,23.7,23.76,26800.0,18.8585,18.8824,18.8347,18.8824,26800.0
2007-02-15 15:40:00,23.75,23.78,23.74,23.76,34200.0,18.8744,18.8983,18.8665,18.8824,34200.0
2007-02-15 15:45:00,23.75,23.83,23.75,23.83,41200.0,18.8744,18.938,18.8744,18.938,41200.0
2007-02-15 15:50:00,23.83,23.83,23.79,23.79,80800.0,18.938,18.938,18.9062,18.9062,80800.0
2007-02-15 15:55:00,23.79,23.8,23.75,23.79,78400.0,18.9062,18.9142,18.8744,18.9062,78400.0
2007-02-16 09:30:00,23.77,23.95,23.66,23.95,170600.0,18.8903,19.0334,18.8029,19.0334,170600.0
2007-02-16 09:35:00,23.95,24.09,23.89,24.06,58000.0,19.0334,19.1446,18.9857,19.1208,58000.0
2007-02-16 09:40:00,24.06,24.11,24.0,24.11,32600.0,19.1208,19.1605,19.0731,19.1605,32600.0
2007-02-16 09:45:00,24.1,24.25,24.09,24.24,64200.0,19.1526,19.2718,19.1446,19.2638,64200.0
2007-02-16 09:50:00,24.24,24.3,24.2,24.25,65600.0,19.2638,19.3115,19.2321,19.2718,65600.0
2007-02-16 09:55:00,24.25,24.32,24.25,24.32,72200.0,19.2718,19.3274,19.2718,19.3274,72200.0
2007-02-16 10:00:00,24.31,24.36,24.25,24.28,139200.0,19.3195,19.3592,19.2718,19.2956,139200.0
2007-02-16 10:05:00,24.28,24.29,24.25,24.25,70600.0,19.2956,19.3036,19.2718,19.2718,70600.0
2007-02-16 10:10:00,24.25,24.25,24.14,24.2,59600.0,19.2718,19.2718,19.1844,19.2321,59600.0
2007-02-16 10:15:00,24.2,24.22,24.2,24.2,62400.0,19.2321,19.248,19.2321,19.2321,62400.0
2007-02-16 10:20:00,24.2,24.2,24.13,24.13,40600.0,19.2321,19.2321,19.1764,19.1764,40600.0
2007-02-16 10:25:00,24.13,24.15,24.01,24.02,69000.0,19.1764,19.1923,19.0811,19.089,69000.0
2007-02-16 10:30:00,24.01,24.03,23.92,23.93,55000.0,19.0811,19.097,19.0095,19.0175,55000.0
2007-02-16 10:35:00,23.93,23.93,23.85,23.86,25600.0,19.0175,19.0175,18.9539,18.9619,25600.0
2007-02-16 10:40:00,23.86,23.86,23.78,23.78,26000.0,18.9619,18.9619,18.8983,18.8983,26000.0
2007-02-16 10:45:00,23.78,23.91,23.78,23.85,27400.0,18.8983,19.0016,18.8983,18.9539,27400.0
2007-02-16 10:50:00,23.86,23.91,23.83,23.91,33000.0,18.9619,19.0016,18.938,19.0016,33000.0
2007-02-16 10:55:00,23.9,23.9,23.86,23.86,10600.0,18.9936,18.9936,18.9619,18.9619,10600.0
2007-02-16 11:00:00,23.85,23.89,23.84,23.89,26600.0,18.9539,18.9857,18.946,18.9857,26600.0
2007-02-16 11:05:00,23.89,23.96,23.89,23.95,37400.0,18.9857,19.0413,18.9857,19.0334,37400.0
2007-02-16 11:10:00,23.94,23.95,23.91,23.93,24200.0,19.0254,19.0334,19.0016,19.0175,24200.0
2007-02-16 11:15:00,23.91,23.96,23.9,23.95,43400.0,19.0016,19.0413,18.9936,19.0334,43400.0
2007-02-16 11:20:00,23.94,23.95,23.91,23.91,12200.0,19.0254,19.0334,19.0016,19.0016,12200.0
2007-02-16 11:25:00,23.91,23.93,23.91,23.92,15800.0,19.0016,19.0175,19.0016,19.0095,15800.0
2007-02-16 11:30:00,23.92,23.98,23.92,23.95,30600.0,19.0095,19.0572,19.0095,19.0334,30600.0
2007-02-16 11:35:00,23.95,23.95,23.92,23.92,12800.0,19.0334,19.0334,19.0095,19.0095,12800.0
2007-02-16 11:40:00,23.92,23.92,23.91,23.92,29000.0,19.0095,19.0095,19.0016,19.0095,29000.0
2007-02-16 11:45:00,23.92,23.95,23.92,23.93,32200.0,19.0095,19.0334,19.0095,19.0175,32200.0
2007-02-16 11:50:00,23.92,23.93,23.9,23.91,19000.0,19.0095,19.0175,18.9936,19.0016,19000.0
2007-02-16 11:55:00,23.91,23.91,23.9,23.9,11200.0,19.0016,19.0016,18.9936,18.9936,11200.0
2007-02-16 12:00:00,23.9,23.9,23.89,23.89,14400.0,18.9936,18.9936,18.9857,18.9857,14400.0
2007-02-16 12:05:00,23.89,23.89,23.8,23.81,28000.0,18.9857,18.9857,18.9142,18.9221,28000.0
2007-02-16 12:10:00,23.83,23.9,23.81,23.84,45600.0,18.938,18.9936,18.9221,18.946,45600.0
2007-02-16 12:15:00,23.85,23.88,23.84,23.86,21800.0,18.9539,18.9778,18.946,18.9619,21800.0
2007-02-16 12:20:00,23.86,23.86,23.83,23.85,16800.0,18.9619,18.9619,18.938,18.9539,16800.0
2007-02-16 12:25:00,23.85,23.89,23.84,23.84,14600.0,18.9539,18.9857,18.946,18.946,14600.0
2007-02-16 12:30:00,23.84,23.85,23.83,23.83,12000.0,18.946,18.9539,18.938,18.938,12000.0
2007-02-16 12:35:00,23.83,23.85,23.83,23.83,12400.0,18.938,18.9539,18.938,18.938,12400.0
2007-02-16 12:40:00,23.83,23.83,23.8,23.8,5400.0,18.938,18.938,18.9142,18.9142,5400.0
2007-02-16 12:45:00,23.8,23.8,23.78,23.78,12000.0,18.9142,18.9142,18.8983,18.8983,12000.0
2007-02-16 12:50:00,23.78,23.79,23.77,23.77,11600.0,18.8983,18.9062,18.8903,18.8903,11600.0
2007-02-16 12:55:00,23.77,23.79,23.75,23.76,10000.0,18.8903,18.9062,18.8744,18.8824,10000.0
2007-02-16 13:00:00,23.75,23.77,23.74,23.75,28000.0,18.8744,18.8903,18.8665,18.8744,28000.0
2007-02-16 13:05:00,23.75,23.77,23.75,23.76,7800.0,18.8744,18.8903,18.8744,18.8824,7800.0
2007-02-16 13:10:00,23.76,23.79,23.76,23.78,27000.0,18.8824,18.9062,18.8824,18.8983,27000.0
2007-02-16 13:15:00,23.79,23.81,23.78,23.8,19000.0,18.9062,18.9221,18.8983,18.9142,19000.0
2007-02-16 13:20:00,23.8,23.83,23.8,23.82,19000.0,18.9142,18.938,18.9142,18.9301,19000.0
2007-02-16 13:25:00,23.83,23.83,23.8,23.81,58000.0,18.938,18.938,18.9142,18.9221,58000.0
2007-02-16 13:30:00,23.81,23.81,23.8,23.81,22200.0,18.9221,18.9221,18.9142,18.9221,22200.0
2007-02-16 13:35:00,23.81,23.83,23.8,23.8,21200.0,18.9221,18.938,18.9142,18.9142,21200.0
2007-02-16 13:40:00,23.8,23.81,23.8,23.81,32400.0,18.9142,18.9221,18.9142,18.9221,32400.0
2007-02-16 13:45:00,23.8,23.82,23.8,23.82,13200.0,18.9142,18.9301,18.9142,18.9301,13200.0
2007-02-16 13:50:00,23.82,23.82,23.78,23.78,30200.0,18.9301,18.9301,18.8983,18.8983,30200.0
2007-02-16 13:55:00,23.78,23.81,23.78,23.81,19600.0,18.8983,18.9221,18.8983,18.9221,19600.0
2007-02-16 14:00:00,23.8,23.81,23.78,23.78,31400.0,18.9142,18.9221,18.8983,18.8983,31400.0
2007-02-16 14:05:00,23.78,23.82,23.78,23.81,24800.0,18.8983,18.9301,18.8983,18.9221,24800.0
2007-02-16 14:10:00,23.81,23.83,23.77,23.79,16000.0,18.9221,18.938,18.8903,18.9062,16000.0
2007-02-16 14:15:00,23.79,23.84,23.78,23.78,21800.0,18.9062,18.946,18.8983,18.8983,21800.0
2007-02-16 14:20:00,23.78,23.81,23.78,23.79,10400.0,18.8983,18.9221,18.8983,18.9062,10400.0
2007-02-16 14:25:00,23.79,23.79,23.73,23.73,42800.0,18.9062,18.9062,18.8585,18.8585,42800.0
2007-02-16 14:30:00,23.73,23.77,23.73,23.75,14800.0,18.8585,18.8903,18.8585,18.8744,14800.0
2007-02-16 14:35:00,23.74,23.78,23.74,23.75,12400.0,18.8665,18.8983,18.8665,18.8744,12400.0
2007-02-16 14:40:00,23.75,23.75,23.75,23.75,12400.0,18.8744,18.8744,18.8744,18.8744,12400.0
2007-02-16 14:45:00,23.75,23.75,23.75,23.75,12800.0,18.8744,18.8744,18.8744,18.8744,12800.0
2007-02-16 14:50:00,23.75,23.77,23.75,23.75,13200.0,18.8744,18.8903,18.8744,18.8744,13200.0
2007-02-16 14:55:00,23.75,23.78,23.75,23.78,27600.0,18.8744,18.8983,18.8744,18.8983,27600.0
2007-02-16 15:00:00,23.78,23.78,23.77,23.78,22600.0,18.8983,18.8983,18.8903,18.8983,22600.0
2007-02-16 15:05:00,23.78,23.82,23.78,23.82,10800.0,18.8983,18.9301,18.8983,18.9301,10800.0
2007-02-16 15:10:00,23.81,23.83,23.81,23.83,18400.0,18.9221,18.938,18.9221,18.938,18400.0
2007-02-16 15:15:00,23.83,23.86,23.83,23.85,35600.0,18.938,18.9619,18.938,18.9539,35600.0
2007-02-16 15:20:00,23.85,23.9,23.85,23.89,30400.0,18.9539,18.9936,18.9539,18.9857,30400.0
2007-02-16 15:25:00,23.9,23.9,23.87,23.89,34400.0,18.9936,18.9936,18.9698,18.9857,34400.0
2007-02-16 15:30:00,23.89,23.93,23.89,23.92,48600.0,18.9857,19.0175,18.9857,19.0095,48600.0
2007-02-16 15:35:00,23.92,23.92,23.84,23.84,15600.0,19.0095,19.0095,18.946,18.946,15600.0
2007-02-16 15:40:00,23.84,23.89,23.83,23.86,34400.0,18.946,18.9857,18.938,18.9619,34400.0
2007-02-16 15:45:00,23.86,23.86,23.82,23.86,53800.0,18.9619,18.9619,18.9301,18.9619,53800.0
2007-02-16 15:50:00,23.87,23.89,23.86,23.86,17200.0,18.9698,18.9857,18.9619,18.9619,17200.0
2007-02-16 15:55:00,23.86,23.88,23.85,23.87,34600.0,18.9619,18.9778,18.9539,18.9698,34600.0
2007-02-20 09:30:00,23.83,23.9,23.82,23.85,27000.0,18.938,18.9936,18.9301,18.9539,27000.0
2007-02-20 09:35:00,23.85,24.0,23.84,23.84,31000.0,18.9539,19.0731,18.946,18.946,31000.0
2007-02-20 09:40:00,23.84,23.84,23.75,23.77,20800.0,18.946,18.946,18.8744,18.8903,20800.0
2007-02-20 09:45:00,23.75,23.79,23.74,23.77,13200.0,18.8744,18.9062,18.8665,18.8903,13200.0
2007-02-20 09:50:00,23.77,23.82,23.72,23.72,35800.0,18.8903,18.9301,18.8506,18.8506,35800.0
2007-02-20 09:55:00,23.73,23.73,23.67,23.71,30200.0,18.8585,18.8585,18.8109,18.8427,30200.0
2007-02-20 10:00:00,23.71,23.71,23.6,23.63,48800.0,18.8427,18.8427,18.7552,18.7791,48800.0
2007-02-20 10:05:00,23.63,23.71,23.57,23.71,53800.0,18.7791,18.8427,18.7314,18.8427,53800.0
2007-02-20 10:10:00,23.7,23.78,23.69,23.78,13400.0,18.8347,18.8983,18.8268,18.8983,13400.0
2007-02-20 10:15:00,23.8,23.83,23.77,23.82,23400.0,18.9142,18.938,18.8903,18.9301,23400.0
2007-02-20 10:20:00,23.83,23.86,23.83,23.86,13200.0,18.938,18.9619,18.938,18.9619,13200.0
2007-02-20 10:25:00,23.87,23.92,23.86,23.91,16400.0,18.9698,19.0095,18.9619,19.0016,16400.0
2007-02-20 10:30:00,23.92,23.94,23.88,23.88,18800.0,19.0095,19.0254,18.9778,18.9778,18800.0
2007-02-20 10:35:00,23.88,23.93,23.88,23.92,15600.0,18.9778,19.0175,18.9778,19.0095,15600.0
2007-02-20 10:40:00,23.91,23.91,23.88,23.91,8800.0,19.0016,19.0016,18.9778,19.0016,8800.0
2007-02-20 10:45:00,23.91,23.98,23.91,23.92,17400.0,19.0016,19.0572,19.0016,19.0095,17400.0
2007-02-20 10:50:00,23.92,23.92,23.85,23.86,11800.0,19.0095,19.0095,18.9539,18.9619,11800.0
2007-02-20 10:55:00,23.86,23.86,23.77,23.77,12800.0,18.9619,18.9619,18.8903,18.8903,12800.0
2007-02-20 11:00:00,23.77,23.79,23.74,23.75,37000.0,18.8903,18.9062,18.8665,18.8744,37000.0
2007-02-20 11:05:00,23.75,23.77,23.73,23.74,70400.0,18.8744,18.8903,18.8585,18.8665,70400.0
2007-02-20 11:10:00,23.77,23.78,23.75,23.75,6400.0,18.8903,18.8983,18.8744,18.8744,6400.0
2007-02-20 11:15:00,23.75,23.8,23.75,23.78,18200.0,18.8744,18.9142,18.8744,18.8983,18200.0
2007-02-20 11:20:00,23.78,23.81,23.77,23.81,8000.0,18.8983,18.9221,18.8903,18.9221,8000.0
2007-02-20 11:25:00,23.8,23.81,23.78,23.8,11200.0,18.9142,18.9221,18.8983,18.9142,11200.0
2007-02-20 11:30:00,23.78,23.83,23.78,23.81,10800.0,18.8983,18.938,18.8983,18.9221,10800.0
2007-02-20 11:35:00,23.82,23.86,23.82,23.85,19000.0,18.9301,18.9619,18.9301,18.9539,19000.0
2007-02-20 11:40:00,23.86,23.88,23.84,23.88,25600.0,18.9619,18.9778,18.946,18.9778,25600.0
2007-02-20 11:45:00,23.87,23.93,23.86,23.89,49400.0,18.9698,19.0175,18.9619,18.9857,49400.0
2007-02-20 11:50:00,23.89,23.9,23.88,23.88,6400.0,18.9857,18.9936,18.9778,18.9778,6400.0
2007-02-20 11:55:00,23.89,23.9,23.88,23.88,15600.0,18.9857,18.9936,18.9778,18.9778,15600.0
2007-02-20 12:00:00,23.88,23.89,23.87,23.87,6000.0,18.9778,18.9857,18.9698,18.9698,6000.0
2007-02-20 12:05:00,23.87,23.89,23.87,23.89,6800.0,18.9698,18.9857,18.9698,18.9857,6800.0
2007-02-20 12:10:00,23.89,23.9,23.89,23.9,17200.0,18.9857,18.9936,18.9857,18.9936,17200.0
2007-02-20 12:15:00,23.89,23.9,23.89,23.89,5600.0,18.9857,18.9936,18.9857,18.9857,5600.0
2007-02-20 12:20:00,23.89,23.92,23.89,23.92,8400.0,18.9857,19.0095,18.9857,19.0095,8400.0
2007-02-20 12:25:00,23.92,23.93,23.91,23.92,7200.0,19.0095,19.0175,19.0016,19.0095,7200.0
2007-02-20 12:30:00,23.92,23.97,23.92,23.93,43800.0,19.0095,19.0493,19.0095,19.0175,43800.0
2007-02-20 12:35:00,23.93,23.93,23.91,23.92,6400.0,19.0175,19.0175,19.0016,19.0095,6400.0
2007-02-20 12:40:00,23.92,23.92,23.89,23.89,7600.0,19.0095,19.0095,18.9857,18.9857,7600.0
2007-02-20 12:45:00,23.88,23.9,23.88,23.9,8000.0,18.9778,18.9936,18.9778,18.9936,8000.0
2007-02-20 12:50:00,23.89,23.9,23.88,23.88,8000.0,18.9857,18.9936,18.9778,18.9778,8000.0
2007-02-20 12:55:00,23.88,23.88,23.86,23.86,10000.0,18.9778,18.9778,18.9619,18.9619,10000.0
2007-02-20 13:00:00,23.86,23.89,23.86,23.88,9000.0,18.9619,18.9857,18.9619,18.9778,9000.0
2007-02-20 13:05:00,23.88,23.88,23.84,23.84,13600.0,18.9778,18.9778,18.946,18.946,13600.0
2007-02-20 13:10:00,23.85,23.86,23.82,23.83,9000.0,18.9539,18.9619,18.9301,18.938,9000.0
2007-02-20 13:15:00,23.82,23.85,23.82,23.85,9800.0,18.9301,18.9539,18.9301,18.9539,9800.0
2007-02-20 13:20:00,23.85,23.86,23.84,23.86,6800.0,18.9539,18.9619,18.946,18.9619,6800.0
2007-02-20 13:25:00,23.86,23.89,23.86,23.89,16000.0,18.9619,18.9857,18.9619,18.9857,16000.0
2007-02-20 13:30:00,23.89,23.93,23.89,23.93,17400.0,18.9857,19.0175,18.9857,19.0175,17400.0
2007-02-20 13:35:00,23.92,23.93,23.92,23.93,10800.0,19.0095,19.0175,19.0095,19.0175,10800.0
2007-02-20 13:40:00,23.93,23.93,23.91,23.92,7400.0,19.0175,19.0175,19.0016,19.0095,7400.0
2007-02-20 13:45:00,23.91,23.92,23.9,23.9,15000.0,19.0016,19.0095,18.9936,18.9936,15000.0
2007-02-20 13:50:00,23.9,23.91,23.9,23.9,16400.0,18.9936,19.0016,18.9936,18.9936,16400.0
2007-02-20 13:55:00,23.9,23.91,23.9,23.9,15200.0,18.9936,19.0016,18.9936,18.9936,15200.0
2007-02-20 14:00:00,23.91,23.91,23.9,23.91,34000.0,19.0016,19.0016,18.9936,19.0016,34000.0
2007-02-20 14:05:00,23.91,23.91,23.89,23.9,10000.0,19.0016,19.0016,18.9857,18.9936,10000.0
2007-02-20 14:10:00,23.9,23.92,23.9,23.91,13800.0,18.9936,19.0095,18.9936,19.0016,13800.0
2007-02-20 14:15:00,23.92,23.93,23.91,23.93,27400.0,19.0095,19.0175,19.0016,19.0175,27400.0
2007-02-20 14:20:00,23.93,23.98,23.93,23.96,22600.0,19.0175,19.0572,19.0175,19.0413,22600.0
2007-02-20 14:25:00,23.96,24.0,23.95,24.0,18200.0,19.0413,19.0731,19.0334,19.0731,18200.0
2007-02-20 14:30:00,23.99,24.03,23.99,24.03,20400.0,19.0652,19.097,19.0652,19.097,20400.0
2007-02-20 14:35:00,24.02,24.04,24.01,24.04,17200.0,19.089,19.1049,19.0811,19.1049,17200.0
2007-02-20 14:40:00,24.03,24.05,24.03,24.03,11600.0,19.097,19.1129,19.097,19.097,11600.0
2007-02-20 14:45:00,24.03,24.04,24.02,24.03,13600.0,19.097,19.1049,19.089,19.097,13600.0
2007-02-20 14:50:00,24.03,24.05,24.02,24.04,18200.0,19.097,19.1129,19.089,19.1049,18200.0
2007-02-20 14:55:00,24.04,24.05,24.03,24.04,12200.0,19.1049,19.1129,19.097,19.1049,12200.0
2007-02-20 15:00:00,24.04,24.05,24.04,24.05,12000.0,19.1049,19.1129,19.1049,19.1129,12000.0
2007-02-20 15:05:00,24.05,24.05,24.04,24.05,14200.0,19.1129,19.1129,19.1049,19.1129,14200.0
2007-02-20 15:10:00,24.04,24.05,24.03,24.04,11200.0,19.1049,19.1129,19.097,19.1049,11200.0
2007-02-20 15:15:00,24.04,24.1,24.03,24.1,56600.0,19.1049,19.1526,19.097,19.1526,56600.0
2007-02-20 15:20:00,24.11,24.14,24.11,24.12,62600.0,19.1605,19.1844,19.1605,19.1685,62600.0
2007-02-20 15:25:00,24.11,24.13,24.11,24.11,5800.0,19.1605,19.1764,19.1605,19.1605,5800.0
2007-02-20 15:30:00,24.11,24.11,24.08,24.08,14000.0,19.1605,19.1605,19.1367,19.1367,14000.0
2007-02-20 15:35:00,24.08,24.09,24.08,24.08,29200.0,19.1367,19.1446,19.1367,19.1367,29200.0
2007-02-20 15:40:00,24.09,24.09,24.05,24.08,43200.0,19.1446,19.1446,19.1129,19.1367,43200.0
2007-02-20 15:45:00,24.08,24.09,24.06,24.08,55400.0,19.1367,19.1446,19.1208,19.1367,55400.0
2007-02-20 15:50:00,24.08,24.08,24.04,24.05,50800.0,19.1367,19.1367,19.1049,19.1129,50800.0
2007-02-20 15:55:00,24.05,24.11,24.05,24.11,67600.0,19.1129,19.1605,19.1129,19.1605,67600.0
2007-02-21 09:30:00,24.05,24.07,23.9,23.9,33000.0,19.1129,19.1287,18.9936,18.9936,33000.0
2007-02-21 09:35:00,23.85,24.09,23.84,23.99,37600.0,18.9539,19.1446,18.946,19.0652,37600.0
2007-02-21 09:40:00,23.97,23.98,23.9,23.94,23800.0,19.0493,19.0572,18.9936,19.0254,23800.0
2007-02-21 09:45:00,23.95,23.95,23.94,23.95,16400.0,19.0334,19.0334,19.0254,19.0334,16400.0
2007-02-21 09:50:00,23.95,23.95,23.86,23.86,78600.0,19.0334,19.0334,18.9619,18.9619,78600.0
2007-02-21 09:55:00,23.86,23.9,23.85,23.86,33000.0,18.9619,18.9936,18.9539,18.9619,33000.0
2007-02-21 10:00:00,23.86,23.86,23.82,23.85,38400.0,18.9619,18.9619,18.9301,18.9539,38400.0
2007-02-21 10:05:00,23.84,23.86,23.83,23.84,20000.0,18.946,18.9619,18.938,18.946,20000.0
2007-02-21 10:10:00,23.83,23.83,23.82,23.83,21800.0,18.938,18.938,18.9301,18.938,21800.0
2007-02-21 10:15:00,23.83,23.83,23.8,23.8,16400.0,18.938,18.938,18.9142,18.9142,16400.0
2007-02-21 10:20:00,23.8,23.8,23.77,23.78,16000.0,18.9142,18.9142,18.8903,18.8983,16000.0
2007-02-21 10:25:00,23.77,23.78,23.77,23.77,9400.0,18.8903,18.8983,18.8903,18.8903,9400.0
2007-02-21 10:30:00,23.78,23.78,23.76,23.78,28800.0,18.8983,18.8983,18.8824,18.8983,28800.0
2007-02-21 10:35:00,23.78,23.78,23.74,23.74,13000.0,18.8983,18.8983,18.8665,18.8665,13000.0
2007-02-21 10:40:00,23.74,23.74,23.71,23.71,20400.0,18.8665,18.8665,18.8427,18.8427,20400.0
2007-02-21 10:45:00,23.71,23.72,23.7,23.7,33000.0,18.8427,18.8506,18.8347,18.8347,33000.0
2007-02-21 10:50:00,23.71,23.71,23.68,23.7,34600.0,18.8427,18.8427,18.8188,18.8347,34600.0
2007-02-21 10:55:00,23.7,23.71,23.68,23.69,27400.0,18.8347,18.8427,18.8188,18.8268,27400.0
2007-02-21 11:00:00,23.69,23.7,23.66,23.67,18800.0,18.8268,18.8347,18.8029,18.8109,18800.0
2007-02-21 11:05:00,23.67,23.68,23.66,23.67,24200.0,18.8109,18.8188,18.8029,18.8109,24200.0
2007-02-21 11:10:00,23.67,23.68,23.64,23.65,29600.0,18.8109,18.8188,18.787,18.795,29600.0
2007-02-21 11:15:00,23.65,23.66,23.63,23.63,30800.0,18.795,18.8029,18.7791,18.7791,30800.0
2007-02-21 11:20:00,23.63,23.64,23.61,23.63,25600.0,18.7791,18.787,18.7632,18.7791,25600.0
2007-02-21 11:25:00,23.62,23.63,23.59,23.61,41800.0,18.7711,18.7791,18.7473,18.7632,41800.0
2007-02-21 11:30:00,23.61,23.66,23.61,23.64,38000.0,18.7632,18.8029,18.7632,18.787,38000.0
2007-02-21 11:35:00,23.64,23.65,23.64,23.65,12000.0,18.787,18.795,18.787,18.795,12000.0
2007-02-21 11:40:00,23.65,23.65,23.61,23.63,14000.0,18.795,18.795,18.7632,18.7791,14000.0
2007-02-21 11:45:00,23.62,23.62,23.6,23.61,14200.0,18.7711,18.7711,18.7552,18.7632,14200.0
2007-02-21 11:50:00,23.6,23.6,23.57,23.58,27800.0,18.7552,18.7552,18.7314,18.7393,27800.0
2007-02-21 11:55:00,23.58,23.6,23.58,23.59,34600.0,18.7393,18.7552,18.7393,18.7473,34600.0
2007-02-21 12:00:00,23.59,23.6,23.59,23.59,20000.0,18.7473,18.7552,18.7473,18.7473,20000.0
2007-02-21 12:05:00,23.6,23.61,23.59,23.59,23600.0,18.7552,18.7632,18.7473,18.7473,23600.0
2007-02-21 12:10:00,23.6,23.61,23.59,23.6,20600.0,18.7552,18.7632,18.7473,18.7552,20600.0
2007-02-21 12:15:00,23.6,23.64,23.6,23.63,27800.0,18.7552,18.787,18.7552,18.7791,27800.0
2007-02-21 12:20:00,23.63,23.63,23.61,23.62,4800.0,18.7791,18.7791,18.7632,18.7711,4800.0
2007-02-21 12:25:00,23.62,23.63,23.62,23.63,21800.0,18.7711,18.7791,18.7711,18.7791,21800.0
2007-02-21 12:30:00,23.63,23.63,23.62,23.62,9800.0,18.7791,18.7791,18.7711,18.7711,9800.0
2007-02-21 12:35:00,23.61,23.61,23.6,23.61,24000.0,18.7632,18.7632,18.7552,18.7632,24000.0
2007-02-21 12:40:00,23.61,23.62,23.6,23.6,5600.0,18.7632,18.7711,18.7552,18.7552,5600.0
2007-02-21 12:45:00,23.6,23.61,23.6,23.61,7200.0,18.7552,18.7632,18.7552,18.7632,7200.0
2007-02-21 12:50:00,23.61,23.61,23.6,23.6,24200.0,18.7632,18.7632,18.7552,18.7552,24200.0
2007-02-21 12:55:00,23.6,23.61,23.6,23.6,18800.0,18.7552,18.7632,18.7552,18.7552,18800.0
2007-02-21 13:00:00,23.61,23.61,23.61,23.61,18600.0,18.7632,18.7632,18.7632,18.7632,18600.0
2007-02-21 13:05:00,23.61,23.61,23.6,23.6,16000.0,18.7632,18.7632,18.7552,18.7552,16000.0
2007-02-21 13:10:00,23.6,23.6,23.58,23.58,23000.0,18.7552,18.7552,18.7393,18.7393,23000.0
2007-02-21 13:15:00,23.58,23.59,23.58,23.59,10800.0,18.7393,18.7473,18.7393,18.7473,10800.0
2007-02-21 13:20:00,23.59,23.59,23.58,23.58,12000.0,18.7473,18.7473,18.7393,18.7393,12000.0
2007-02-21 13:25:00,23.58,23.59,23.58,23.58,13800.0,18.7393,18.7473,18.7393,18.7393,13800.0
2007-02-21 13:30:00,23.59,23.61,23.58,23.61,53600.0,18.7473,18.7632,18.7393,18.7632,53600.0
2007-02-21 13:35:00,23.6,23.61,23.59,23.59,16000.0,18.7552,18.7632,18.7473,18.7473,16000.0
2007-02-21 13:40:00,23.59,23.6,23.58,23.59,12800.0,18.7473,18.7552,18.7393,18.7473,12800.0
2007-02-21 13:45:00,23.59,23.6,23.57,23.57,26000.0,18.7473,18.7552,18.7314,18.7314,26000.0
2007-02-21 13:50:00,23.57,23.58,23.57,23.58,19000.0,18.7314,18.7393,18.7314,18.7393,19000.0
2007-02-21 13:55:00,23.58,23.6,23.58,23.6,13200.0,18.7393,18.7552,18.7393,18.7552,13200.0
2007-02-21 14:00:00,23.59,23.59,23.55,23.59,44400.0,18.7473,18.7473,18.7155,18.7473,44400.0
2007-02-21 14:05:00,23.58,23.61,23.58,23.6,40000.0,18.7393,18.7632,18.7393,18.7552,40000.0
2007-02-21 14:10:00,23.6,23.61,23.6,23.6,11800.0,18.7552,18.7632,18.7552,18.7552,11800.0
2007-02-21 14:15:00,23.6,23.61,23.59,23.59,69400.0,18.7552,18.7632,18.7473,18.7473,69400.0
2007-02-21 14:20:00,23.6,23.6,23.59,23.6,79600.0,18.7552,18.7552,18.7473,18.7552,79600.0
2007-02-21 14:25:00,23.6,23.62,23.6,23.62,32800.0,18.7552,18.7711,18.7552,18.7711,32800.0
2007-02-21 14:30:00,23.61,23.63,23.61,23.61,25400.0,18.7632,18.7791,18.7632,18.7632,25400.0
2007-02-21 14:35:00,23.62,23.62,23.61,23.61,19200.0,18.7711,18.7711,18.7632,18.7632,19200.0
2007-02-21 14:40:00,23.6,23.61,23.6,23.61,12200.0,18.7552,18.7632,18.7552,18.7632,12200.0
2007-02-21 14:45:00,23.61,23.61,23.59,23.6,18400.0,18.7632,18.7632,18.7473,18.7552,18400.0
2007-02-21 14:50:00,23.61,23.61,23.6,23.61,14600.0,18.7632,18.7632,18.7552,18.7632,14600.0
2007-02-21 14:55:00,23.6,23.61,23.59,23.61,29000.0,18.7552,18.7632,18.7473,18.7632,29000.0
2007-02-21 15:00:00,23.61,23.61,23.6,23.6,21400.0,18.7632,18.7632,18.7552,18.7552,21400.0
2007-02-21 15:05:00,23.6,23.6,23.59,23.59,16000.0,18.7552,18.7552,18.7473,18.7473,16000.0
2007-02-21 15:10:00,23.59,23.6,23.58,23.6,15200.0,18.7473,18.7552,18.7393,18.7552,15200.0
2007-02-21 15:15:00,23.59,23.6,23.58,23.58,23400.0,18.7473,18.7552,18.7393,18.7393,23400.0
2007-02-21 15:20:00,23.58,23.58,23.56,23.58,14200.0,18.7393,18.7393,18.7234,18.7393,14200.0
2007-02-21 15:25:00,23.57,23.58,23.57,23.57,13400.0,18.7314,18.7393,18.7314,18.7314,13400.0
2007-02-21 15:30:00,23.57,23.6,23.56,23.59,28800.0,18.7314,18.7552,18.7234,18.7473,28800.0
2007-02-21 15:35:00,23.6,23.6,23.59,23.59,23800.0,18.7552,18.7552,18.7473,18.7473,23800.0
2007-02-21 15:40:00,23.59,23.6,23.58,23.59,24200.0,18.7473,18.7552,18.7393,18.7473,24200.0
2007-02-21 15:45:00,23.6,23.6,23.57,23.57,26000.0,18.7552,18.7552,18.7314,18.7314,26000.0
2007-02-21 15:50:00,23.57,23.58,23.57,23.57,30800.0,18.7314,18.7393,18.7314,18.7314,30800.0
2007-02-21 15:55:00,23.57,23.57,23.52,23.52,152200.0,18.7314,18.7314,18.6917,18.6917,152200.0
2007-02-22 09:30:00,23.53,23.7,23.5,23.52,123000.0,18.6996,18.8347,18.6758,18.6917,123000.0
2007-02-22 09:35:00,23.52,23.54,23.38,23.5,22800.0,18.6917,18.7075,18.5804,18.6758,22800.0
2007-02-22 09:40:00,23.5,23.5,23.44,23.5,17200.0,18.6758,18.6758,18.6281,18.6758,17200.0
2007-02-22 09:45:00,23.5,23.52,23.42,23.42,119000.0,18.6758,18.6917,18.6122,18.6122,119000.0
2007-02-22 09:50:00,23.41,23.45,23.4,23.42,51000.0,18.6042,18.636,18.5963,18.6122,51000.0
2007-02-22 09:55:00,23.42,23.53,23.35,23.46,44800.0,18.6122,18.6996,18.5566,18.644,44800.0
2007-02-22 10:00:00,23.46,23.54,23.46,23.51,32200.0,18.644,18.7075,18.644,18.6837,32200.0
2007-02-22 10:05:00,23.51,23.51,23.47,23.49,15600.0,18.6837,18.6837,18.6519,18.6678,15600.0
2007-02-22 10:10:00,23.48,23.49,23.41,23.41,143200.0,18.6599,18.6678,18.6042,18.6042,143200.0
2007-02-22 10:15:00,23.41,23.43,23.4,23.43,18600.0,18.6042,18.6201,18.5963,18.6201,18600.0
2007-02-22 10:20:00,23.44,23.47,23.41,23.42,25800.0,18.6281,18.6519,18.6042,18.6122,25800.0
2007-02-22 10:25:00,23.42,23.47,23.41,23.46,9600.0,18.6122,18.6519,18.6042,18.644,9600.0
2007-02-22 10:30:00,23.47,23.47,23.4,23.4,13200.0,18.6519,18.6519,18.5963,18.5963,13200.0
2007-02-22 10:35:00,23.4,23.4,23.34,23.34,14200.0,18.5963,18.5963,18.5486,18.5486,14200.0
2007-02-22 10:40:00,23.34,23.35,23.32,23.32,41000.0,18.5486,18.5566,18.5327,18.5327,41000.0
2007-02-22 10:45:00,23.31,23.34,23.3,23.32,17600.0,18.5248,18.5486,18.5168,18.5327,17600.0
2007-02-22 10:50:00,23.33,23.33,23.32,23.33,7200.0,18.5407,18.5407,18.5327,18.5407,7200.0
2007-02-22 10:55:00,23.33,23.34,23.32,23.33,25000.0,18.5407,18.5486,18.5327,18.5407,25000.0
2007-02-22 11:00:00,23.33,23.33,23.29,23.29,32000.0,18.5407,18.5407,18.5089,18.5089,32000.0
2007-02-22 11:05:00,23.29,23.3,23.29,23.3,9600.0,18.5089,18.5168,18.5089,18.5168,9600.0
2007-02-22 11:10:00,23.3,23.33,23.29,23.33,38200.0,18.5168,18.5407,18.5089,18.5407,38200.0
2007-02-22 11:15:00,23.33,23.33,23.27,23.27,17000.0,18.5407,18.5407,18.493,18.493,17000.0
2007-02-22 11:20:00,23.27,23.3,23.26,23.3,15600.0,18.493,18.5168,18.485,18.5168,15600.0
2007-02-22 11:25:00,23.3,23.32,23.28,23.28,12800.0,18.5168,18.5327,18.5009,18.5009,12800.0
2007-02-22 11:30:00,23.29,23.29,23.24,23.26,24200.0,18.5089,18.5089,18.4691,18.485,24200.0
2007-02-22 11:35:00,23.26,23.29,23.25,23.29,13200.0,18.485,18.5089,18.4771,18.5089,13200.0
2007-02-22 11:40:00,23.29,23.32,23.29,23.3,8600.0,18.5089,18.5327,18.5089,18.5168,8600.0
2007-02-22 11:45:00,23.3,23.33,23.29,23.31,123400.0,18.5168,18.5407,18.5089,18.5248,123400.0
2007-02-22 11:50:00,23.31,23.33,23.28,23.3,26600.0,18.5248,18.5407,18.5009,18.5168,26600.0
2007-02-22 11:55:00,23.29,23.32,23.28,23.32,38600.0,18.5089,18.5327,18.5009,18.5327,38600.0
2007-02-22 12:00:00,23.31,23.33,23.28,23.29,27600.0,18.5248,18.5407,18.5009,18.5089,27600.0
2007-02-22 12:05:00,23.29,23.31,23.29,23.3,23800.0,18.5089,18.5248,18.5089,18.5168,23800.0
2007-02-22 12:10:00,23.29,23.3,23.28,23.3,9400.0,18.5089,18.5168,18.5009,18.5168,9400.0
2007-02-22 12:15:00,23.29,23.32,23.27,23.32,33400.0,18.5089,18.5327,18.493,18.5327,33400.0
2007-02-22 12:20:00,23.32,23.33,23.32,23.32,148400.0,18.5327,18.5407,18.5327,18.5327,148400.0
2007-02-22 12:25:00,23.33,23.34,23.32,23.33,5200.0,18.5407,18.5486,18.5327,18.5407,5200.0
2007-02-22 12:30:00,23.34,23.36,23.32,23.32,75600.0,18.5486,18.5645,18.5327,18.5327,75600.0
2007-02-22 12:35:00,23.32,23.32,23.29,23.3,22800.0,18.5327,18.5327,18.5089,18.5168,22800.0
2007-02-22 12:40:00,23.29,23.3,23.27,23.27,8800.0,18.5089,18.5168,18.493,18.493,8800.0
2007-02-22 12:45:00,23.28,23.28,23.23,23.26,35000.0,18.5009,18.5009,18.4612,18.485,35000.0
2007-02-22 12:50:00,23.26,23.28,23.24,23.25,16600.0,18.485,18.5009,18.4691,18.4771,16600.0
2007-02-22 12:55:00,23.24,23.25,23.17,23.17,58400.0,18.4691,18.4771,18.4135,18.4135,58400.0
2007-02-22 13:00:00,23.17,23.18,23.15,23.18,45400.0,18.4135,18.4215,18.3976,18.4215,45400.0
2007-02-22 13:05:00,23.19,23.22,23.18,23.2,12200.0,18.4294,18.4532,18.4215,18.4373,12200.0
2007-02-22 13:10:00,23.2,23.2,23.17,23.19,22600.0,18.4373,18.4373,18.4135,18.4294,22600.0
2007-02-22 13:15:00,23.2,23.22,23.19,23.21,12200.0,18.4373,18.4532,18.4294,18.4453,12200.0
2007-02-22 13:20:00,23.21,23.29,23.21,23.29,20400.0,18.4453,18.5089,18.4453,18.5089,20400.0
2007-02-22 13:25:00,23.29,23.3,23.29,23.29,11000.0,18.5089,18.5168,18.5089,18.5089,11000.0
2007-02-22 13:30:00,23.29,23.3,23.29,23.29,2400.0,18.5089,18.5168,18.5089,18.5089,2400.0
2007-02-22 13:35:00,23.29,23.3,23.29,23.3,30800.0,18.5089,18.5168,18.5089,18.5168,30800.0
2007-02-22 13:40:00,23.3,23.3,23.3,23.3,26800.0,18.5168,18.5168,18.5168,18.5168,26800.0
2007-02-22 13:45:00,23.3,23.3,23.3,23.3,20400.0,18.5168,18.5168,18.5168,18.5168,20400.0
2007-02-22 13:50:00,23.3,23.3,23.3,23.3,37600.0,18.5168,18.5168,18.5168,18.5168,37600.0
2007-02-22 13:55:00,23.3,23.3,23.3,23.3,6800.0,18.5168,18.5168,18.5168,18.5168,6800.0
2007-02-22 14:00:00,23.3,23.33,23.3,23.33,14200.0,18.5168,18.5407,18.5168,18.5407,14200.0
2007-02-22 14:05:00,23.33,23.36,23.33,23.36,16200.0,18.5407,18.5645,18.5407,18.5645,16200.0
2007-02-22 14:10:00,23.35,23.36,23.35,23.35,13800.0,18.5566,18.5645,18.5566,18.5566,13800.0
2007-02-22 14:15:00,23.35,23.35,23.29,23.3,21200.0,18.5566,18.5566,18.5089,18.5168,21200.0
2007-02-22 14:20:00,23.3,23.33,23.3,23.3,25200.0,18.5168,18.5407,18.5168,18.5168,25200.0
2007-02-22 14:25:00,23.3,23.3,23.29,23.29,15200.0,18.5168,18.5168,18.5089,18.5089,15200.0
2007-02-22 14:30:00,23.29,23.3,23.29,23.29,67200.0,18.5089,18.5168,18.5089,18.5089,67200.0
2007-02-22 14:35:00,23.29,23.3,23.29,23.3,16000.0,18.5089,18.5168,18.5089,18.5168,16000.0
2007-02-22 14:40:00,23.3,23.3,23.27,23.28,16800.0,18.5168,18.5168,18.493,18.5009,16800.0
2007-02-22 14:45:00,23.28,23.3,23.28,23.29,15800.0,18.5009,18.5168,18.5009,18.5089,15800.0
2007-02-22 14:50:00,23.3,23.3,23.29,23.29,13400.0,18.5168,18.5168,18.5089,18.5089,13400.0
2007-02-22 14:55:00,23.29,23.3,23.29,23.29,20400.0,18.5089,18.5168,18.5089,18.5089,20400.0
2007-02-22 15:00:00,23.29,23.3,23.29,23.3,14000.0,18.5089,18.5168,18.5089,18.5168,14000.0
2007-02-22 15:05:00,23.3,23.33,23.3,23.32,46400.0,18.5168,18.5407,18.5168,18.5327,46400.0
2007-02-22 15:10:00,23.32,23.35,23.32,23.35,30800.0,18.5327,18.5566,18.5327,18.5566,30800.0
2007-02-22 15:15:00,23.35,23.35,23.33,23.33,13600.0,18.5566,18.5566,18.5407,18.5407,13600.0
2007-02-22 15:20:00,23.33,23.36,23.33,23.35,9800.0,18.5407,18.5645,18.5407,18.5566,9800.0
2007-02-22 15:25:00,23.35,23.38,23.35,23.37,15200.0,18.5566,18.5804,18.5566,18.5724,15200.0
2007-02-22 15:30:00,23.37,23.4,23.37,23.4,20800.0,18.5724,18.5963,18.5724,18.5963,20800.0
2007-02-22 15:35:00,23.4,23.41,23.4,23.4,15000.0,18.5963,18.6042,18.5963,18.5963,15000.0
2007-02-22 15:40:00,23.4,23.4,23.35,23.35,23200.0,18.5963,18.5963,18.5566,18.5566,23200.0
2007-02-22 15:45:00,23.34,23.37,23.34,23.34,37000.0,18.5486,18.5724,18.5486,18.5486,37000.0
2007-02-22 15:50:00,23.34,23.38,23.34,23.37,26200.0,18.5486,18.5804,18.5486,18.5724,26200.0
2007-02-22 15:55:00,23.37,23.38,23.34,23.36,42400.0,18.5724,18.5804,18.5486,18.5645,42400.0
2007-02-23 09:30:00,23.46,23.61,23.41,23.6,64200.0,18.644,18.7632,18.6042,18.7552,64200.0
2007-02-23 09:35:00,23.58,23.58,23.49,23.54,20600.0,18.7393,18.7393,18.6678,18.7075,20600.0
2007-02-23 09:40:00,23.54,23.66,23.53,23.65,61400.0,18.7075,18.8029,18.6996,18.795,61400.0
2007-02-23 09:45:00,23.66,23.79,23.66,23.75,50800.0,18.8029,18.9062,18.8029,18.8744,50800.0
2007-02-23 09:50:00,23.75,23.75,23.66,23.75,43800.0,18.8744,18.8744,18.8029,18.8744,43800.0
2007-02-23 09:55:00,23.75,23.76,23.74,23.76,25800.0,18.8744,18.8824,18.8665,18.8824,25800.0
2007-02-23 10:00:00,23.76,23.77,23.69,23.69,22600.0,18.8824,18.8903,18.8268,18.8268,22600.0
2007-02-23 10:05:00,23.68,23.69,23.65,23.68,21400.0,18.8188,18.8268,18.795,18.8188,21400.0
2007-02-23 10:10:00,23.67,23.69,23.65,23.66,35400.0,18.8109,18.8268,18.795,18.8029,35400.0
2007-02-23 10:15:00,23.66,23.67,23.62,23.62,36200.0,18.8029,18.8109,18.7711,18.7711,36200.0
2007-02-23 10:20:00,23.61,23.62,23.57,23.57,25600.0,18.7632,18.7711,18.7314,18.7314,25600.0
2007-02-23 10:25:00,23.57,23.59,23.54,23.54,39600.0,18.7314,18.7473,18.7075,18.7075,39600.0
2007-02-23 10:30:00,23.55,23.56,23.54,23.55,22000.0,18.7155,18.7234,18.7075,18.7155,22000.0
2007-02-23 10:35:00,23.55,23.57,23.55,23.56,17600.0,18.7155,18.7314,18.7155,18.7234,17600.0
2007-02-23 10:40:00,23.56,23.58,23.55,23.57,26400.0,18.7234,18.7393,18.7155,18.7314,26400.0
2007-02-23 10:45:00,23.57,23.59,23.56,23.57,28800.0,18.7314,18.7473,18.7234,18.7314,28800.0
2007-02-23 10:50:00,23.57,23.58,23.56,23.57,28200.0,18.7314,18.7393,18.7234,18.7314,28200.0
2007-02-23 10:55:00,23.57,23.64,23.57,23.63,30400.0,18.7314,18.787,18.7314,18.7791,30400.0
2007-02-23 11:00:00,23.63,23.66,23.63,23.64,15400.0,18.7791,18.8029,18.7791,18.787,15400.0
2007-02-23 11:05:00,23.63,23.65,23.61,23.65,31600.0,18.7791,18.795,18.7632,18.795,31600.0
2007-02-23 11:10:00,23.64,23.66,23.64,23.66,18800.0,18.787,18.8029,18.787,18.8029,18800.0
2007-02-23 11:15:00,23.66,23.67,23.65,23.67,15400.0,18.8029,18.8109,18.795,18.8109,15400.0
2007-02-23 11:20:00,23.66,23.66,23.63,23.63,16800.0,18.8029,18.8029,18.7791,18.7791,16800.0
2007-02-23 11:25:00,23.63,23.65,23.63,23.63,15400.0,18.7791,18.795,18.7791,18.7791,15400.0
2007-02-23 11:30:00,23.64,23.65,23.63,23.63,14400.0,18.787,18.795,18.7791,18.7791,14400.0
2007-02-23 11:35:00,23.63,23.66,23.63,23.65,9600.0,18.7791,18.8029,18.7791,18.795,9600.0
2007-02-23 11:40:00,23.66,23.67,23.65,23.65,9200.0,18.8029,18.8109,18.795,18.795,9200.0
2007-02-23 11:45:00,23.65,23.68,23.65,23.67,25200.0,18.795,18.8188,18.795,18.8109,25200.0
2007-02-23 11:50:00,23.67,23.7,23.66,23.68,17000.0,18.8109,18.8347,18.8029,18.8188,17000.0
2007-02-23 11:55:00,23.67,23.68,23.67,23.67,7000.0,18.8109,18.8188,18.8109,18.8109,7000.0
2007-02-23 12:00:00,23.66,23.68,23.66,23.67,7000.0,18.8029,18.8188,18.8029,18.8109,7000.0
2007-02-23 12:05:00,23.68,23.68,23.64,23.64,17200.0,18.8188,18.8188,18.787,18.787,17200.0
2007-02-23 12:10:00,23.64,23.65,23.63,23.63,10800.0,18.787,18.795,18.7791,18.7791,10800.0
2007-02-23 12:15:00,23.63,23.65,23.63,23.65,14000.0,18.7791,18.795,18.7791,18.795,14000.0
2007-02-23 12:20:00,23.64,23.65,23.63,23.63,5800.0,18.787,18.795,18.7791,18.7791,5800.0
2007-02-23 12:25:00,23.63,23.65,23.63,23.65,16400.0,18.7791,18.795,18.7791,18.795,16400.0
2007-02-23 12:30:00,23.66,23.68,23.66,23.68,8000.0,18.8029,18.8188,18.8029,18.8188,8000.0
2007-02-23 12:35:00,23.67,23.69,23.66,23.68,19000.0,18.8109,18.8268,18.8029,18.8188,19000.0
2007-02-23 12:40:00,23.68,23.7,23.68,23.69,17800.0,18.8188,18.8347,18.8188,18.8268,17800.0
2007-02-23 12:45:00,23.69,23.7,23.66,23.66,20600.0,18.8268,18.8347,18.8029,18.8029,20600.0
2007-02-23 12:50:00,23.66,23.68,23.66,23.66,8800.0,18.8029,18.8188,18.8029,18.8029,8800.0
2007-02-23 12:55:00,23.66,23.71,23.66,23.69,15600.0,18.8029,18.8427,18.8029,18.8268,15600.0
2007-02-23 13:00:00,23.69,23.71,23.66,23.66,22600.0,18.8268,18.8427,18.8029,18.8029,22600.0
2007-02-23 13:05:00,23.66,23.71,23.66,23.67,44000.0,18.8029,18.8427,18.8029,18.8109,44000.0
2007-02-23 13:10:00,23.67,23.68,23.65,23.67,6800.0,18.8109,18.8188,18.795,18.8109,6800.0
2007-02-23 13:15:00,23.65,23.69,23.64,23.64,3600.0,18.795,18.8268,18.787,18.787,3600.0
2007-02-23 13:20:00,23.65,23.65,23.62,23.65,35000.0,18.795,18.795,18.7711,18.795,35000.0
2007-02-23 13:25:00,23.65,23.67,23.65,23.67,10000.0,18.795,18.8109,18.795,18.8109,10000.0
2007-02-23 13:30:00,23.66,23.67,23.66,23.67,6000.0,18.8029,18.8109,18.8029,18.8109,6000.0
2007-02-23 13:35:00,23.66,23.67,23.65,23.67,11000.0,18.8029,18.8109,18.795,18.8109,11000.0
2007-02-23 13:40:00,23.67,23.68,23.67,23.67,10000.0,18.8109,18.8188,18.8109,18.8109,10000.0
2007-02-23 13:45:00,23.66,23.67,23.65,23.65,6200.0,18.8029,18.8109,18.795,18.795,6200.0
2007-02-23 13:50:00,23.65,23.65,23.61,23.65,16000.0,18.795,18.795,18.7632,18.795,16000.0
2007-02-23 13:55:00,23.65,23.65,23.63,23.64,41800.0,18.795,18.795,18.7791,18.787,41800.0
2007-02-23 14:00:00,23.64,23.66,23.64,23.65,9600.0,18.787,18.8029,18.787,18.795,9600.0
2007-02-23 14:05:00,23.65,23.66,23.64,23.66,17800.0,18.795,18.8029,18.787,18.8029,17800.0
2007-02-23 14:10:00,23.65,23.67,23.64,23.65,15000.0,18.795,18.8109,18.787,18.795,15000.0
2007-02-23 14:15:00,23.65,23.66,23.63,23.65,9800.0,18.795,18.8029,18.7791,18.795,9800.0
2007-02-23 14:20:00,23.64,23.65,23.61,23.61,15200.0,18.787,18.795,18.7632,18.7632,15200.0
2007-02-23 14:25:00,23.61,23.64,23.61,23.63,14200.0,18.7632,18.787,18.7632,18.7791,14200.0
2007-02-23 14:30:00,23.63,23.66,23.63,23.66,22200.0,18.7791,18.8029,18.7791,18.8029,22200.0
2007-02-23 14:35:00,23.66,23.67,23.65,23.66,14000.0,18.8029,18.8109,18.795,18.8029,14000.0
2007-02-23 14:40:00,23.66,23.71,23.65,23.71,50400.0,18.8029,18.8427,18.795,18.8427,50400.0
2007-02-23 14:45:00,23.71,23.71,23.69,23.7,19600.0,18.8427,18.8427,18.8268,18.8347,19600.0
2007-02-23 14:50:00,23.71,23.71,23.69,23.7,12400.0,18.8427,18.8427,18.8268,18.8347,12400.0
2007-02-23 14:55:00,23.71,23.76,23.71,23.74,44800.0,18.8427,18.8824,18.8427,18.8665,44800.0
2007-02-23 15:00:00,23.74,23.75,23.73,23.73,17600.0,18.8665,18.8744,18.8585,18.8585,17600.0
2007-02-23 15:05:00,23.73,23.73,23.71,23.71,14600.0,18.8585,18.8585,18.8427,18.8427,14600.0
2007-02-23 15:10:00,23.71,23.73,23.71,23.73,16400.0,18.8427,18.8585,18.8427,18.8585,16400.0
2007-02-23 15:15:00,23.73,23.74,23.71,23.73,26200.0,18.8585,18.8665,18.8427,18.8585,26200.0
2007-02-23 15:20:00,23.73,23.73,23.7,23.7,20200.0,18.8585,18.8585,18.8347,18.8347,20200.0
2007-02-23 15:25:00,23.7,23.71,23.68,23.68,8600.0,18.8347,18.8427,18.8188,18.8188,8600.0
2007-02-23 15:30:00,23.68,23.68,23.64,23.65,16800.0,18.8188,18.8188,18.787,18.795,16800.0
2007-02-23 15:35:00,23.65,23.66,23.63,23.64,20200.0,18.795,18.8029,18.7791,18.787,20200.0
2007-02-23 15:40:00,23.64,23.66,23.64,23.64,20800.0,18.787,18.8029,18.787,18.787,20800.0
2007-02-23 15:45:00,23.65,23.67,23.65,23.66,11200.0,18.795,18.8109,18.795,18.8029,11200.0
2007-02-23 15:50:00,23.66,23.68,23.66,23.68,23400.0,18.8029,18.8188,18.8029,18.8188,23400.0
2007-02-23 15:55:00,23.68,23.68,23.66,23.66,29400.0,18.8188,18.8188,18.8029,18.8029,29400.0
2007-02-26 09:30:00,23.86,23.87,23.7,23.76,49400.0,18.9619,18.9698,18.8347,18.8824,49400.0
2007-02-26 09:35:00,23.76,23.8,23.63,23.75,27200.0,18.8824,18.9142,18.7791,18.8744,27200.0
2007-02-26 09:40:00,23.75,23.79,23.73,23.75,21000.0,18.8744,18.9062,18.8585,18.8744,21000.0
2007-02-26 09:45:00,23.75,23.82,23.74,23.8,24400.0,18.8744,18.9301,18.8665,18.9142,24400.0
2007-02-26 09:50:00,23.8,23.81,23.75,23.75,28400.0,18.9142,18.9221,18.8744,18.8744,28400.0
2007-02-26 09:55:00,23.75,23.85,23.74,23.83,23600.0,18.8744,18.9539,18.8665,18.938,23600.0
2007-02-26 10:00:00,23.82,23.83,23.81,23.81,16000.0,18.9301,18.938,18.9221,18.9221,16000.0
2007-02-26 10:05:00,23.81,23.82,23.8,23.8,15600.0,18.9221,18.9301,18.9142,18.9142,15600.0
2007-02-26 10:10:00,23.8,23.86,23.8,23.86,14200.0,18.9142,18.9619,18.9142,18.9619,14200.0
2007-02-26 10:15:00,23.86,23.88,23.84,23.84,17200.0,18.9619,18.9778,18.946,18.946,17200.0
2007-02-26 10:20:00,23.84,23.84,23.82,23.82,9600.0,18.946,18.946,18.9301,18.9301,9600.0
2007-02-26 10:25:00,23.82,23.84,23.8,23.8,10400.0,18.9301,18.946,18.9142,18.9142,10400.0
2007-02-26 10:30:00,23.8,23.8,23.75,23.75,12000.0,18.9142,18.9142,18.8744,18.8744,12000.0
2007-02-26 10:35:00,23.75,23.76,23.72,23.72,12200.0,18.8744,18.8824,18.8506,18.8506,12200.0
2007-02-26 10:40:00,23.72,23.77,23.72,23.75,30200.0,18.8506,18.8903,18.8506,18.8744,30200.0
2007-02-26 10:45:00,23.75,23.76,23.71,23.74,66400.0,18.8744,18.8824,18.8427,18.8665,66400.0
2007-02-26 10:50:00,23.75,23.75,23.72,23.72,36200.0,18.8744,18.8744,18.8506,18.8506,36200.0
2007-02-26 10:55:00,23.72,23.73,23.69,23.7,35400.0,18.8506,18.8585,18.8268,18.8347,35400.0
2007-02-26 11:00:00,23.71,23.71,23.69,23.7,10000.0,18.8427,18.8427,18.8268,18.8347,10000.0
2007-02-26 11:05:00,23.7,23.72,23.69,23.69,11200.0,18.8347,18.8506,18.8268,18.8268,11200.0
2007-02-26 11:10:00,23.68,23.7,23.68,23.7,12600.0,18.8188,18.8347,18.8188,18.8347,12600.0
2007-02-26 11:15:00,23.7,23.71,23.68,23.71,45200.0,18.8347,18.8427,18.8188,18.8427,45200.0
2007-02-26 11:20:00,23.7,23.71,23.65,23.67,42600.0,18.8347,18.8427,18.795,18.8109,42600.0
2007-02-26 11:25:00,23.66,23.68,23.65,23.67,14600.0,18.8029,18.8188,18.795,18.8109,14600.0
2007-02-26 11:30:00,23.67,23.69,23.66,23.67,28000.0,18.8109,18.8268,18.8029,18.8109,28000.0
2007-02-26 11:35:00,23.67,23.68,23.66,23.68,25400.0,18.8109,18.8188,18.8029,18.8188,25400.0
2007-02-26 11:40:00,23.68,23.68,23.64,23.68,59800.0,18.8188,18.8188,18.787,18.8188,59800.0
2007-02-26 11:45:00,23.67,23.68,23.67,23.68,12200.0,18.8109,18.8188,18.8109,18.8188,12200.0
2007-02-26 11:50:00,23.68,23.7,23.68,23.69,10200.0,18.8188,18.8347,18.8188,18.8268,10200.0
2007-02-26 11:55:00,23.69,23.73,23.69,23.73,26400.0,18.8268,18.8585,18.8268,18.8585,26400.0
2007-02-26 12:00:00,23.73,23.73,23.7,23.7,7200.0,18.8585,18.8585,18.8347,18.8347,7200.0
2007-02-26 12:05:00,23.7,23.7,23.68,23.68,5800.0,18.8347,18.8347,18.8188,18.8188,5800.0
2007-02-26 12:10:00,23.69,23.69,23.63,23.63,17000.0,18.8268,18.8268,18.7791,18.7791,17000.0
2007-02-26 12:15:00,23.63,23.68,23.63,23.67,45200.0,18.7791,18.8188,18.7791,18.8109,45200.0
2007-02-26 12:20:00,23.67,23.68,23.67,23.68,26800.0,18.8109,18.8188,18.8109,18.8188,26800.0
2007-02-26 12:25:00,23.68,23.68,23.65,23.66,16000.0,18.8188,18.8188,18.795,18.8029,16000.0
2007-02-26 12:30:00,23.66,23.68,23.66,23.66,16000.0,18.8029,18.8188,18.8029,18.8029,16000.0
2007-02-26 12:35:00,23.67,23.67,23.65,23.65,52200.0,18.8109,18.8109,18.795,18.795,52200.0
2007-02-26 12:40:00,23.65,23.65,23.63,23.65,58000.0,18.795,18.795,18.7791,18.795,58000.0
2007-02-26 12:45:00,23.65,23.65,23.63,23.63,49000.0,18.795,18.795,18.7791,18.7791,49000.0
2007-02-26 12:50:00,23.63,23.63,23.58,23.61,46400.0,18.7791,18.7791,18.7393,18.7632,46400.0
2007-02-26 12:55:00,23.6,23.61,23.57,23.58,32200.0,18.7552,18.7632,18.7314,18.7393,32200.0
2007-02-26 13:00:00,23.57,23.61,23.57,23.6,39800.0,18.7314,18.7632,18.7314,18.7552,39800.0
2007-02-26 13:05:00,23.6,23.61,23.59,23.6,25800.0,18.7552,18.7632,18.7473,18.7552,25800.0
2007-02-26 13:10:00,23.6,23.6,23.58,23.59,13000.0,18.7552,18.7552,18.7393,18.7473,13000.0
2007-02-26 13:15:00,23.59,23.59,23.58,23.58,17200.0,18.7473,18.7473,18.7393,18.7393,17200.0
2007-02-26 13:20:00,23.58,23.61,23.58,23.6,45600.0,18.7393,18.7632,18.7393,18.7552,45600.0
2007-02-26 13:25:00,23.61,23.61,23.6,23.61,3800.0,18.7632,18.7632,18.7552,18.7632,3800.0
2007-02-26 13:30:00,23.61,23.61,23.6,23.6,5600.0,18.7632,18.7632,18.7552,18.7552,5600.0
2007-02-26 13:35:00,23.61,23.61,23.6,23.6,8800.0,18.7632,18.7632,18.7552,18.7552,8800.0
2007-02-26 13:40:00,23.6,23.61,23.6,23.6,13200.0,18.7552,18.7632,18.7552,18.7552,13200.0
2007-02-26 13:45:00,23.6,23.63,23.58,23.62,39400.0,18.7552,18.7791,18.7393,18.7711,39400.0
2007-02-26 13:50:00,23.62,23.64,23.61,23.64,15800.0,18.7711,18.787,18.7632,18.787,15800.0
2007-02-26 13:55:00,23.65,23.67,23.64,23.65,42600.0,18.795,18.8109,18.787,18.795,42600.0
2007-02-26 14:00:00,23.65,23.67,23.64,23.65,37800.0,18.795,18.8109,18.787,18.795,37800.0
2007-02-26 14:05:00,23.64,23.66,23.62,23.64,14800.0,18.787,18.8029,18.7711,18.787,14800.0
2007-02-26 14:10:00,23.64,23.67,23.63,23.65,16000.0,18.787,18.8109,18.7791,18.795,16000.0
2007-02-26 14:15:00,23.65,23.66,23.64,23.65,23200.0,18.795,18.8029,18.787,18.795,23200.0
2007-02-26 14:20:00,23.66,23.66,23.65,23.66,11000.0,18.8029,18.8029,18.795,18.8029,11000.0
2007-02-26 14:25:00,23.66,23.66,23.65,23.65,12000.0,18.8029,18.8029,18.795,18.795,12000.0
2007-02-26 14:30:00,23.65,23.66,23.65,23.65,13400.0,18.795,18.8029,18.795,18.795,13400.0
2007-02-26 14:35:00,23.66,23.66,23.64,23.64,28000.0,18.8029,18.8029,18.787,18.787,28000.0
2007-02-26 14:40:00,23.65,23.65,23.64,23.64,14600.0,18.795,18.795,18.787,18.787,14600.0
2007-02-26 14:45:00,23.63,23.66,23.63,23.65,18800.0,18.7791,18.8029,18.7791,18.795,18800.0
2007-02-26 14:50:00,23.65,23.65,23.64,23.65,18800.0,18.795,18.795,18.787,18.795,18800.0
2007-02-26 14:55:00,23.65,23.67,23.64,23.66,28000.0,18.795,18.8109,18.787,18.8029,28000.0
2007-02-26 15:00:00,23.66,23.67,23.65,23.66,15000.0,18.8029,18.8109,18.795,18.8029,15000.0
2007-02-26 15:05:00,23.66,23.66,23.65,23.66,23200.0,18.8029,18.8029,18.795,18.8029,23200.0
2007-02-26 15:10:00,23.65,23.65,23.64,23.64,7800.0,18.795,18.795,18.787,18.787,7800.0
2007-02-26 15:15:00,23.64,23.66,23.63,23.65,50200.0,18.787,18.8029,18.7791,18.795,50200.0
2007-02-26 15:20:00,23.65,23.66,23.64,23.65,31800.0,18.795,18.8029,18.787,18.795,31800.0
2007-02-26 15:25:00,23.65,23.65,23.65,23.65,18000.0,18.795,18.795,18.795,18.795,18000.0
2007-02-26 15:30:00,23.65,23.66,23.65,23.65,29600.0,18.795,18.8029,18.795,18.795,29600.0
2007-02-26 15:35:00,23.65,23.66,23.65,23.65,20200.0,18.795,18.8029,18.795,18.795,20200.0
2007-02-26 15:40:00,23.65,23.65,23.62,23.63,17800.0,18.795,18.795,18.7711,18.7791,17800.0
2007-02-26 15:45:00,23.63,23.67,23.63,23.67,35200.0,18.7791,18.8109,18.7791,18.8109,35200.0
2007-02-26 15:50:00,23.67,23.67,23.66,23.66,43800.0,18.8109,18.8109,18.8029,18.8029,43800.0
2007-02-26 15:55:00,23.67,23.68,23.66,23.67,56200.0,18.8109,18.8188,18.8029,18.8109,56200.0
2007-02-27 09:35:00,23.66,24.0,23.5,23.58,80200.0,18.8029,19.0731,18.6758,18.7393,80200.0
2007-02-27 09:40:00,23.59,23.66,23.53,23.58,26000.0,18.7473,18.8029,18.6996,18.7393,26000.0
2007-02-27 09:45:00,23.57,23.61,23.48,23.56,99800.0,18.7314,18.7632,18.6599,18.7234,99800.0
2007-02-27 09:50:00,23.47,23.58,23.42,23.5,31200.0,18.6519,18.7393,18.6122,18.6758,31200.0
2007-02-27 09:55:00,23.53,23.53,23.45,23.52,48600.0,18.6996,18.6996,18.636,18.6917,48600.0
2007-02-27 10:00:00,23.49,23.59,23.46,23.5,73800.0,18.6678,18.7473,18.644,18.6758,73800.0
2007-02-27 10:05:00,23.5,23.6,23.5,23.54,92800.0,18.6758,18.7552,18.6758,18.7075,92800.0
2007-02-27 10:10:00,23.53,23.56,23.48,23.49,87000.0,18.6996,18.7234,18.6599,18.6678,87000.0
2007-02-27 10:15:00,23.5,23.54,23.5,23.51,48000.0,18.6758,18.7075,18.6758,18.6837,48000.0
2007-02-27 10:20:00,23.52,23.54,23.49,23.54,53000.0,18.6917,18.7075,18.6678,18.7075,53000.0
2007-02-27 10:25:00,23.54,23.66,23.5,23.63,118800.0,18.7075,18.8029,18.6758,18.7791,118800.0
2007-02-27 10:30:00,23.65,23.75,23.51,23.68,61600.0,18.795,18.8744,18.6837,18.8188,61600.0
2007-02-27 10:35:00,23.65,23.75,23.64,23.72,39400.0,18.795,18.8744,18.787,18.8506,39400.0
2007-02-27 10:40:00,23.65,23.71,23.65,23.68,15600.0,18.795,18.8427,18.795,18.8188,15600.0
2007-02-27 10:45:00,23.7,23.71,23.67,23.68,10600.0,18.8347,18.8427,18.8109,18.8188,10600.0
2007-02-27 10:50:00,23.68,23.68,23.58,23.59,39600.0,18.8188,18.8188,18.7393,18.7473,39600.0
2007-02-27 10:55:00,23.59,23.63,23.58,23.59,42400.0,18.7473,18.7791,18.7393,18.7473,42400.0
2007-02-27 11:00:00,23.6,23.63,23.57,23.61,62000.0,18.7552,18.7791,18.7314,18.7632,62000.0
2007-02-27 11:05:00,23.62,23.66,23.62,23.65,11600.0,18.7711,18.8029,18.7711,18.795,11600.0
2007-02-27 11:10:00,23.65,23.67,23.61,23.66,36000.0,18.795,18.8109,18.7632,18.8029,36000.0
2007-02-27 11:15:00,23.66,23.68,23.63,23.65,33000.0,18.8029,18.8188,18.7791,18.795,33000.0
2007-02-27 11:20:00,23.65,23.7,23.61,23.7,54800.0,18.795,18.8347,18.7632,18.8347,54800.0
2007-02-27 11:25:00,23.69,23.7,23.64,23.64,18200.0,18.8268,18.8347,18.787,18.787,18200.0
2007-02-27 11:30:00,23.64,23.68,23.63,23.64,27200.0,18.787,18.8188,18.7791,18.787,27200.0
2007-02-27 11:35:00,23.64,23.68,23.63,23.66,59600.0,18.787,18.8188,18.7791,18.8029,59600.0
2007-02-27 11:40:00,23.66,23.69,23.66,23.68,40800.0,18.8029,18.8268,18.8029,18.8188,40800.0
2007-02-27 11:45:00,23.68,23.7,23.67,23.7,27600.0,18.8188,18.8347,18.8109,18.8347,27600.0
2007-02-27 11:50:00,23.69,23.69,23.64,23.66,13600.0,18.8268,18.8268,18.787,18.8029,13600.0
2007-02-27 11:55:00,23.66,23.68,23.6,23.64,46200.0,18.8029,18.8188,18.7552,18.787,46200.0
2007-02-27 12:00:00,23.63,23.63,23.59,23.61,14400.0,18.7791,18.7791,18.7473,18.7632,14400.0
2007-02-27 12:05:00,23.61,23.64,23.6,23.6,24800.0,18.7632,18.787,18.7552,18.7552,24800.0
2007-02-27 12:10:00,23.61,23.61,23.57,23.59,28200.0,18.7632,18.7632,18.7314,18.7473,28200.0
2007-02-27 12:15:00,23.59,23.61,23.57,23.58,10800.0,18.7473,18.7632,18.7314,18.7393,10800.0
2007-02-27 12:20:00,23.58,23.59,23.58,23.58,12000.0,18.7393,18.7473,18.7393,18.7393,12000.0
2007-02-27 12:25:00,23.58,23.58,23.58,23.58,14000.0,18.7393,18.7393,18.7393,18.7393,14000.0
2007-02-27 12:30:00,23.58,23.58,23.55,23.55,22800.0,18.7393,18.7393,18.7155,18.7155,22800.0
2007-02-27 12:35:00,23.55,23.56,23.55,23.56,11800.0,18.7155,18.7234,18.7155,18.7234,11800.0
2007-02-27 12:40:00,23.56,23.56,23.54,23.54,11600.0,18.7234,18.7234,18.7075,18.7075,11600.0
2007-02-27 12:45:00,23.54,23.57,23.53,23.57,24200.0,18.7075,18.7314,18.6996,18.7314,24200.0
2007-02-27 12:50:00,23.57,23.57,23.55,23.55,31600.0,18.7314,18.7314,18.7155,18.7155,31600.0
2007-02-27 12:55:00,23.55,23.56,23.54,23.54,18000.0,18.7155,18.7234,18.7075,18.7075,18000.0
2007-02-27 13:00:00,23.54,23.55,23.53,23.54,14600.0,18.7075,18.7155,18.6996,18.7075,14600.0
2007-02-27 13:05:00,23.53,23.53,23.53,23.53,23600.0,18.6996,18.6996,18.6996,18.6996,23600.0
2007-02-27 13:10:00,23.53,23.53,23.49,23.52,25400.0,18.6996,18.6996,18.6678,18.6917,25400.0
2007-02-27 13:15:00,23.5,23.52,23.5,23.52,24000.0,18.6758,18.6917,18.6758,18.6917,24000.0
2007-02-27 13:20:00,23.52,23.54,23.5,23.53,16400.0,18.6917,18.7075,18.6758,18.6996,16400.0
2007-02-27 13:25:00,23.53,23.54,23.5,23.52,26000.0,18.6996,18.7075,18.6758,18.6917,26000.0
2007-02-27 13:30:00,23.53,23.53,23.5,23.5,14200.0,18.6996,18.6996,18.6758,18.6758,14200.0
2007-02-27 13:35:00,23.5,23.5,23.47,23.49,12400.0,18.6758,18.6758,18.6519,18.6678,12400.0
2007-02-27 13:40:00,23.48,23.49,23.47,23.48,27200.0,18.6599,18.6678,18.6519,18.6599,27200.0
2007-02-27 13:45:00,23.48,23.49,23.46,23.48,23800.0,18.6599,18.6678,18.644,18.6599,23800.0
2007-02-27 13:50:00,23.49,23.49,23.45,23.45,16600.0,18.6678,18.6678,18.636,18.636,16600.0
2007-02-27 13:55:00,23.45,23.47,23.45,23.45,27800.0,18.636,18.6519,18.636,18.636,27800.0
2007-02-27 14:00:00,23.46,23.46,23.4,23.4,46000.0,18.644,18.644,18.5963,18.5963,46000.0
2007-02-27 14:05:00,23.4,23.4,23.3,23.32,33400.0,18.5963,18.5963,18.5168,18.5327,33400.0
2007-02-27 14:10:00,23.32,23.33,23.28,23.31,45200.0,18.5327,18.5407,18.5009,18.5248,45200.0
2007-02-27 14:15:00,23.31,23.32,23.25,23.25,29400.0,18.5248,18.5327,18.4771,18.4771,29400.0
2007-02-27 14:20:00,23.24,23.33,23.22,23.3,52600.0,18.4691,18.5407,18.4532,18.5168,52600.0
2007-02-27 14:25:00,23.28,23.33,23.24,23.25,71000.0,18.5009,18.5407,18.4691,18.4771,71000.0
2007-02-27 14:30:00,23.29,23.29,23.23,23.29,26800.0,18.5089,18.5089,18.4612,18.5089,26800.0
2007-02-27 14:35:00,23.29,23.31,23.24,23.29,49800.0,18.5089,18.5248,18.4691,18.5089,49800.0
2007-02-27 14:40:00,23.26,23.32,23.24,23.26,42800.0,18.485,18.5327,18.4691,18.485,42800.0
2007-02-27 14:45:00,23.26,23.3,23.18,23.25,43800.0,18.485,18.5168,18.4215,18.4771,43800.0
2007-02-27 14:50:00,23.26,23.26,23.04,23.05,48400.0,18.485,18.485,18.3102,18.3181,48400.0
2007-02-27 14:55:00,23.05,23.2,22.96,22.99,124800.0,18.3181,18.4373,18.2466,18.2705,124800.0
2007-02-27 15:00:00,22.99,23.25,22.8,22.96,104800.0,18.2705,18.4771,18.1195,18.2466,104800.0
2007-02-27 15:05:00,22.98,23.05,22.89,22.98,46400.0,18.2625,18.3181,18.191,18.2625,46400.0
2007-02-27 15:10:00,22.98,23.13,22.88,23.08,30000.0,18.2625,18.3817,18.183,18.342,30000.0
2007-02-27 15:15:00,23.07,23.13,23.01,23.1,42200.0,18.334,18.3817,18.2864,18.3579,42200.0
2007-02-27 15:20:00,23.11,23.17,23.03,23.12,71600.0,18.3658,18.4135,18.3022,18.3738,71600.0
2007-02-27 15:25:00,23.1,23.14,23.02,23.03,46800.0,18.3579,18.3897,18.2943,18.3022,46800.0
2007-02-27 15:30:00,23.02,23.05,22.86,22.93,77200.0,18.2943,18.3181,18.1671,18.2228,77200.0
2007-02-27 15:35:00,22.93,23.02,22.89,22.97,29600.0,18.2228,18.2943,18.191,18.2546,29600.0
2007-02-27 15:40:00,22.96,22.96,22.87,22.93,39600.0,18.2466,18.2466,18.1751,18.2228,39600.0
2007-02-27 15:45:00,22.93,22.93,22.88,22.9,31400.0,18.2228,18.2228,18.183,18.1989,31400.0
2007-02-27 15:50:00,22.9,22.93,22.89,22.89,29600.0,18.1989,18.2228,18.191,18.191,29600.0
2007-02-27 15:55:00,22.88,22.93,22.88,22.92,56000.0,18.183,18.2228,18.183,18.2148,56000.0
2007-02-28 09:35:00,23.38,23.38,22.96,23.33,131600.0,18.5804,18.5804,18.2466,18.5407,131600.0
2007-02-28 09:40:00,23.43,23.43,23.11,23.22,29400.0,18.6201,18.6201,18.3658,18.4532,29400.0
2007-02-28 09:45:00,23.21,23.29,23.11,23.23,55200.0,18.4453,18.5089,18.3658,18.4612,55200.0
2007-02-28 09:50:00,23.24,23.38,23.11,23.32,49200.0,18.4691,18.5804,18.3658,18.5327,49200.0
2007-02-28 09:55:00,23.23,23.43,23.17,23.22,14400.0,18.4612,18.6201,18.4135,18.4532,14400.0
2007-02-28 10:00:00,23.21,23.37,23.17,23.35,50200.0,18.4453,18.5724,18.4135,18.5566,50200.0
2007-02-28 10:05:00,23.35,23.4,23.21,23.38,42800.0,18.5566,18.5963,18.4453,18.5804,42800.0
2007-02-28 10:10:00,23.22,23.49,23.22,23.39,111000.0,18.4532,18.6678,18.4532,18.5883,111000.0
2007-02-28 10:15:00,23.37,23.41,23.34,23.39,36000.0,18.5724,18.6042,18.5486,18.5883,36000.0
2007-02-28 10:20:00,23.39,23.48,23.36,23.45,51400.0,18.5883,18.6599,18.5645,18.636,51400.0
2007-02-28 10:25:00,23.42,23.49,23.36,23.48,19600.0,18.6122,18.6678,18.5645,18.6599,19600.0
2007-02-28 10:30:00,23.48,23.49,23.39,23.46,31000.0,18.6599,18.6678,18.5883,18.644,31000.0
2007-02-28 10:35:00,23.45,23.46,23.39,23.44,13800.0,18.636,18.644,18.5883,18.6281,13800.0
2007-02-28 10:40:00,23.45,23.56,23.41,23.54,38200.0,18.636,18.7234,18.6042,18.7075,38200.0
2007-02-28 10:45:00,23.55,23.64,23.48,23.55,38800.0,18.7155,18.787,18.6599,18.7155,38800.0
2007-02-28 10:50:00,23.54,23.56,23.46,23.52,35400.0,18.7075,18.7234,18.644,18.6917,35400.0
2007-02-28 10:55:00,23.51,23.53,23.44,23.52,14800.0,18.6837,18.6996,18.6281,18.6917,14800.0
2007-02-28 11:00:00,23.54,23.6,23.52,23.6,10800.0,18.7075,18.7552,18.6917,18.7552,10800.0
2007-02-28 11:05:00,23.52,23.63,23.49,23.5,15200.0,18.6917,18.7791,18.6678,18.6758,15200.0
2007-02-28 11:10:00,23.51,23.56,23.49,23.5,24000.0,18.6837,18.7234,18.6678,18.6758,24000.0
2007-02-28 11:15:00,23.56,23.56,23.48,23.5,7400.0,18.7234,18.7234,18.6599,18.6758,7400.0
2007-02-28 11:20:00,23.49,23.55,23.49,23.54,58400.0,18.6678,18.7155,18.6678,18.7075,58400.0
2007-02-28 11:25:00,23.5,23.54,23.49,23.5,24600.0,18.6758,18.7075,18.6678,18.6758,24600.0
2007-02-28 11:30:00,23.5,23.5,23.45,23.46,78800.0,18.6758,18.6758,18.636,18.644,78800.0
2007-02-28 11:35:00,23.52,23.52,23.45,23.46,25400.0,18.6917,18.6917,18.636,18.644,25400.0
2007-02-28 11:40:00,23.46,23.5,23.43,23.48,28200.0,18.644,18.6758,18.6201,18.6599,28200.0
2007-02-28 11:45:00,23.48,23.5,23.45,23.48,14000.0,18.6599,18.6758,18.636,18.6599,14000.0
2007-02-28 11:50:00,23.44,23.48,23.42,23.43,83200.0,18.6281,18.6599,18.6122,18.6201,83200.0
2007-02-28 11:55:00,23.41,23.48,23.4,23.43,40400.0,18.6042,18.6599,18.5963,18.6201,40400.0
2007-02-28 12:00:00,23.43,23.48,23.41,23.43,69000.0,18.6201,18.6599,18.6042,18.6201,69000.0
2007-02-28 12:05:00,23.45,23.45,23.41,23.42,64600.0,18.636,18.636,18.6042,18.6122,64600.0
2007-02-28 12:10:00,23.43,23.47,23.42,23.43,37200.0,18.6201,18.6519,18.6122,18.6201,37200.0
2007-02-28 12:15:00,23.43,23.47,23.43,23.44,30000.0,18.6201,18.6519,18.6201,18.6281,30000.0
2007-02-28 12:20:00,23.45,23.47,23.43,23.45,38400.0,18.636,18.6519,18.6201,18.636,38400.0
2007-02-28 12:25:00,23.46,23.48,23.43,23.48,28800.0,18.644,18.6599,18.6201,18.6599,28800.0
2007-02-28 12:30:00,23.48,23.5,23.45,23.49,35600.0,18.6599,18.6758,18.636,18.6678,35600.0
2007-02-28 12:35:00,23.48,23.5,23.47,23.49,23000.0,18.6599,18.6758,18.6519,18.6678,23000.0
2007-02-28 12:40:00,23.49,23.5,23.48,23.5,39200.0,18.6678,18.6758,18.6599,18.6758,39200.0
2007-02-28 12:45:00,23.5,23.58,23.48,23.53,58600.0,18.6758,18.7393,18.6599,18.6996,58600.0
2007-02-28 12:50:00,23.52,23.55,23.51,23.53,12800.0,18.6917,18.7155,18.6837,18.6996,12800.0
2007-02-28 12:55:00,23.53,23.54,23.5,23.51,5400.0,18.6996,18.7075,18.6758,18.6837,5400.0
2007-02-28 13:00:00,23.52,23.52,23.5,23.5,8000.0,18.6917,18.6917,18.6758,18.6758,8000.0
2007-02-28 13:05:00,23.5,23.52,23.49,23.51,18800.0,18.6758,18.6917,18.6678,18.6837,18800.0
2007-02-28 13:10:00,23.5,23.52,23.49,23.52,26200.0,18.6758,18.6917,18.6678,18.6917,26200.0
2007-02-28 13:15:00,23.52,23.52,23.5,23.5,13800.0,18.6917,18.6917,18.6758,18.6758,13800.0
2007-02-28 13:20:00,23.5,23.51,23.49,23.51,21200.0,18.6758,18.6837,18.6678,18.6837,21200.0
2007-02-28 13:25:00,23.5,23.69,23.5,23.64,175600.0,18.6758,18.8268,18.6758,18.787,175600.0
2007-02-28 13:30:00,23.64,23.72,23.63,23.71,88600.0,18.787,18.8506,18.7791,18.8427,88600.0
2007-02-28 13:35:00,23.71,23.74,23.68,23.68,36400.0,18.8427,18.8665,18.8188,18.8188,36400.0
2007-02-28 13:40:00,23.68,23.7,23.64,23.7,83600.0,18.8188,18.8347,18.787,18.8347,83600.0
2007-02-28 13:45:00,23.68,23.7,23.66,23.68,42000.0,18.8188,18.8347,18.8029,18.8188,42000.0
2007-02-28 13:50:00,23.68,23.71,23.66,23.71,66800.0,18.8188,18.8427,18.8029,18.8427,66800.0
2007-02-28 13:55:00,23.71,23.77,23.67,23.71,86400.0,18.8427,18.8903,18.8109,18.8427,86400.0
2007-02-28 14:00:00,23.72,23.77,23.63,23.74,76800.0,18.8506,18.8903,18.7791,18.8665,76800.0
2007-02-28 14:05:00,23.74,23.79,23.66,23.67,39400.0,18.8665,18.9062,18.8029,18.8109,39400.0
2007-02-28 14:10:00,23.68,23.69,23.64,23.67,92000.0,18.8188,18.8268,18.787,18.8109,92000.0
2007-02-28 14:15:00,23.67,23.71,23.64,23.69,79600.0,18.8109,18.8427,18.787,18.8268,79600.0
2007-02-28 14:20:00,23.68,23.69,23.67,23.68,61000.0,18.8188,18.8268,18.8109,18.8188,61000.0
2007-02-28 14:25:00,23.68,23.74,23.64,23.73,108600.0,18.8188,18.8665,18.787,18.8585,108600.0
2007-02-28 14:30:00,23.74,23.85,23.74,23.78,162000.0,18.8665,18.9539,18.8665,18.8983,162000.0
2007-02-28 14:35:00,23.77,23.79,23.72,23.73,40000.0,18.8903,18.9062,18.8506,18.8585,40000.0
2007-02-28 14:40:00,23.73,23.79,23.73,23.79,52600.0,18.8585,18.9062,18.8585,18.9062,52600.0
2007-02-28 14:45:00,23.8,23.89,23.75,23.89,79800.0,18.9142,18.9857,18.8744,18.9857,79800.0
2007-02-28 14:50:00,23.89,23.93,23.86,23.89,139400.0,18.9857,19.0175,18.9619,18.9857,139400.0
2007-02-28 14:55:00,23.89,23.93,23.89,23.92,85200.0,18.9857,19.0175,18.9857,19.0095,85200.0
2007-02-28 15:00:00,23.92,23.97,23.86,23.96,66000.0,19.0095,19.0493,18.9619,19.0413,66000.0
2007-02-28 15:05:00,23.97,23.99,23.93,23.95,88000.0,19.0493,19.0652,19.0175,19.0334,88000.0
2007-02-28 15:10:00,23.96,24.02,23.95,24.01,81200.0,19.0413,19.089,19.0334,19.0811,81200.0
2007-02-28 15:15:00,24.01,24.05,23.98,24.04,63600.0,19.0811,19.1129,19.0572,19.1049,63600.0
2007-02-28 15:20:00,24.03,24.03,23.93,23.94,46800.0,19.097,19.097,19.0175,19.0254,46800.0
2007-02-28 15:25:00,23.93,23.94,23.89,23.93,80400.0,19.0175,19.0254,18.9857,19.0175,80400.0
2007-02-28 15:30:00,23.93,23.93,23.91,23.92,53400.0,19.0175,19.0175,19.0016,19.0095,53400.0
2007-02-28 15:35:00,23.92,23.93,23.82,23.88,90200.0,19.0095,19.0175,18.9301,18.9778,90200.0
2007-02-28 15:40:00,23.88,23.92,23.86,23.9,75400.0,18.9778,19.0095,18.9619,18.9936,75400.0
2007-02-28 15:45:00,23.9,23.93,23.89,23.93,95000.0,18.9936,19.0175,18.9857,19.0175,95000.0
2007-02-28 15:50:00,23.93,23.93,23.9,23.93,139800.0,19.0175,19.0175,18.9936,19.0175,139800.0
2007-02-28 15:55:00,23.93,23.99,23.92,23.93,195400.0,19.0175,19.0652,19.0095,19.0175,195400.0
2007-03-01 09:35:00,23.5,23.6,23.4,23.49,71400.0,18.6758,18.7552,18.5963,18.6678,71400.0
2007-03-01 09:40:00,23.46,23.51,23.21,23.29,180200.0,18.644,18.6837,18.4453,18.5089,180200.0
2007-03-01 09:45:00,23.29,23.48,23.21,23.38,98400.0,18.5089,18.6599,18.4453,18.5804,98400.0
2007-03-01 09:50:00,23.45,23.5,23.4,23.48,57600.0,18.636,18.6758,18.5963,18.6599,57600.0
2007-03-01 09:55:00,23.46,23.53,23.33,23.36,194200.0,18.644,18.6996,18.5407,18.5645,194200.0
2007-03-01 10:00:00,23.37,23.5,23.36,23.42,107200.0,18.5724,18.6758,18.5645,18.6122,107200.0
2007-03-01 10:05:00,23.41,23.52,23.33,23.4,99600.0,18.6042,18.6917,18.5407,18.5963,99600.0
2007-03-01 10:10:00,23.41,23.46,23.32,23.45,62800.0,18.6042,18.644,18.5327,18.636,62800.0
2007-03-01 10:15:00,23.45,23.53,23.39,23.53,78800.0,18.636,18.6996,18.5883,18.6996,78800.0
2007-03-01 10:20:00,23.54,23.61,23.36,23.5,150200.0,18.7075,18.7632,18.5645,18.6758,150200.0
2007-03-01 10:25:00,23.48,23.53,23.34,23.43,139200.0,18.6599,18.6996,18.5486,18.6201,139200.0
2007-03-01 10:30:00,23.43,23.53,23.42,23.49,72200.0,18.6201,18.6996,18.6122,18.6678,72200.0
2007-03-01 10:35:00,23.48,23.61,23.42,23.44,85000.0,18.6599,18.7632,18.6122,18.6281,85000.0
2007-03-01 10:40:00,23.45,23.56,23.4,23.48,86800.0,18.636,18.7234,18.5963,18.6599,86800.0
2007-03-01 10:45:00,23.45,23.52,23.4,23.48,89400.0,18.636,18.6917,18.5963,18.6599,89400.0
2007-03-01 10:50:00,23.5,23.61,23.43,23.47,37600.0,18.6758,18.7632,18.6201,18.6519,37600.0
2007-03-01 10:55:00,23.47,23.65,23.44,23.6,58200.0,18.6519,18.795,18.6281,18.7552,58200.0
2007-03-01 11:00:00,23.6,23.61,23.41,23.41,62200.0,18.7552,18.7632,18.6042,18.6042,62200.0
2007-03-01 11:05:00,23.52,23.53,23.4,23.49,60600.0,18.6917,18.6996,18.5963,18.6678,60600.0
2007-03-01 11:10:00,23.43,23.56,23.43,23.56,123400.0,18.6201,18.7234,18.6201,18.7234,123400.0
2007-03-01 11:15:00,23.49,23.65,23.46,23.63,68400.0,18.6678,18.795,18.644,18.7791,68400.0
2007-03-01 11:20:00,23.53,23.61,23.46,23.49,90000.0,18.6996,18.7632,18.644,18.6678,90000.0
2007-03-01 11:25:00,23.49,23.57,23.41,23.5,89200.0,18.6678,18.7314,18.6042,18.6758,89200.0
2007-03-01 11:30:00,23.45,23.5,23.43,23.43,106000.0,18.636,18.6758,18.6201,18.6201,106000.0
2007-03-01 11:35:00,23.48,23.54,23.39,23.42,73600.0,18.6599,18.7075,18.5883,18.6122,73600.0
2007-03-01 11:40:00,23.51,23.51,23.38,23.41,72200.0,18.6837,18.6837,18.5804,18.6042,72200.0
2007-03-01 11:45:00,23.41,23.46,23.38,23.41,55800.0,18.6042,18.644,18.5804,18.6042,55800.0
2007-03-01 11:50:00,23.4,23.47,23.37,23.4,35600.0,18.5963,18.6519,18.5724,18.5963,35600.0
2007-03-01 11:55:00,23.4,23.42,23.36,23.42,32200.0,18.5963,18.6122,18.5645,18.6122,32200.0
2007-03-01 12:00:00,23.4,23.45,23.37,23.41,21800.0,18.5963,18.636,18.5724,18.6042,21800.0
2007-03-01 12:05:00,23.43,23.45,23.37,23.43,29800.0,18.6201,18.636,18.5724,18.6201,29800.0
2007-03-01 12:10:00,23.41,23.45,23.41,23.45,36200.0,18.6042,18.636,18.6042,18.636,36200.0
2007-03-01 12:15:00,23.45,23.45,23.41,23.41,17000.0,18.636,18.636,18.6042,18.6042,17000.0
2007-03-01 12:20:00,23.41,23.48,23.4,23.48,40800.0,18.6042,18.6599,18.5963,18.6599,40800.0
2007-03-01 12:25:00,23.48,23.48,23.41,23.42,28400.0,18.6599,18.6599,18.6042,18.6122,28400.0
2007-03-01 12:30:00,23.42,23.45,23.42,23.44,53400.0,18.6122,18.636,18.6122,18.6281,53400.0
2007-03-01 12:35:00,23.43,23.43,23.41,23.41,24600.0,18.6201,18.6201,18.6042,18.6042,24600.0
2007-03-01 12:40:00,23.41,23.44,23.41,23.43,16000.0,18.6042,18.6281,18.6042,18.6201,16000.0
2007-03-01 12:45:00,23.43,23.45,23.43,23.45,41400.0,18.6201,18.636,18.6201,18.636,41400.0
2007-03-01 12:50:00,23.45,23.46,23.44,23.45,55200.0,18.636,18.644,18.6281,18.636,55200.0
2007-03-01 12:55:00,23.45,23.45,23.43,23.44,18200.0,18.636,18.636,18.6201,18.6281,18200.0
2007-03-01 13:00:00,23.43,23.45,23.43,23.45,17400.0,18.6201,18.636,18.6201,18.636,17400.0
2007-03-01 13:05:00,23.45,23.46,23.41,23.42,63000.0,18.636,18.644,18.6042,18.6122,63000.0
2007-03-01 13:10:00,23.42,23.42,23.4,23.41,104800.0,18.6122,18.6122,18.5963,18.6042,104800.0
2007-03-01 13:15:00,23.41,23.41,23.4,23.41,19600.0,18.6042,18.6042,18.5963,18.6042,19600.0
2007-03-01 13:20:00,23.41,23.43,23.41,23.43,20400.0,18.6042,18.6201,18.6042,18.6201,20400.0
2007-03-01 13:25:00,23.43,23.43,23.41,23.43,15400.0,18.6201,18.6201,18.6042,18.6201,15400.0
2007-03-01 13:30:00,23.43,23.44,23.42,23.42,14000.0,18.6201,18.6281,18.6122,18.6122,14000.0
2007-03-01 13:35:00,23.43,23.43,23.41,23.42,26800.0,18.6201,18.6201,18.6042,18.6122,26800.0
2007-03-01 13:40:00,23.42,23.42,23.4,23.41,17600.0,18.6122,18.6122,18.5963,18.6042,17600.0
2007-03-01 13:45:00,23.41,23.42,23.4,23.42,17600.0,18.6042,18.6122,18.5963,18.6122,17600.0
2007-03-01 13:50:00,23.42,23.43,23.41,23.42,33600.0,18.6122,18.6201,18.6042,18.6122,33600.0
2007-03-01 13:55:00,23.42,23.44,23.42,23.43,26200.0,18.6122,18.6281,18.6122,18.6201,26200.0
2007-03-01 14:00:00,23.44,23.47,23.43,23.47,34200.0,18.6281,18.6519,18.6201,18.6519,34200.0
2007-03-01 14:05:00,23.48,23.48,23.43,23.43,100600.0,18.6599,18.6599,18.6201,18.6201,100600.0
2007-03-01 14:10:00,23.43,23.44,23.42,23.42,43600.0,18.6201,18.6281,18.6122,18.6122,43600.0
2007-03-01 14:15:00,23.43,23.46,23.42,23.43,30600.0,18.6201,18.644,18.6122,18.6201,30600.0
2007-03-01 14:20:00,23.44,23.46,23.43,23.46,30200.0,18.6281,18.644,18.6201,18.644,30200.0
2007-03-01 14:25:00,23.46,23.48,23.45,23.45,29200.0,18.644,18.6599,18.636,18.636,29200.0
2007-03-01 14:30:00,23.43,23.49,23.43,23.48,20600.0,18.6201,18.6678,18.6201,18.6599,20600.0
2007-03-01 14:35:00,23.48,23.5,23.47,23.47,31200.0,18.6599,18.6758,18.6519,18.6519,31200.0
2007-03-01 14:40:00,23.47,23.48,23.45,23.46,82800.0,18.6519,18.6599,18.636,18.644,82800.0
2007-03-01 14:45:00,23.46,23.48,23.43,23.45,55800.0,18.644,18.6599,18.6201,18.636,55800.0
2007-03-01 14:50:00,23.45,23.48,23.43,23.47,35600.0,18.636,18.6599,18.6201,18.6519,35600.0
2007-03-01 14:55:00,23.47,23.47,23.43,23.45,30000.0,18.6519,18.6519,18.6201,18.636,30000.0
2007-03-01 15:00:00,23.45,23.46,23.44,23.45,36000.0,18.636,18.644,18.6281,18.636,36000.0
2007-03-01 15:05:00,23.45,23.46,23.43,23.46,68600.0,18.636,18.644,18.6201,18.644,68600.0
2007-03-01 15:10:00,23.46,23.48,23.43,23.46,25800.0,18.644,18.6599,18.6201,18.644,25800.0
2007-03-01 15:15:00,23.46,23.47,23.45,23.46,47600.0,18.644,18.6519,18.636,18.644,47600.0
2007-03-01 15:20:00,23.46,23.46,23.43,23.45,160400.0,18.644,18.644,18.6201,18.636,160400.0
2007-03-01 15:25:00,23.46,23.47,23.41,23.46,109800.0,18.644,18.6519,18.6042,18.644,109800.0
2007-03-01 15:30:00,23.46,23.47,23.45,23.45,130600.0,18.644,18.6519,18.636,18.636,130600.0
2007-03-01 15:35:00,23.45,23.48,23.45,23.48,26600.0,18.636,18.6599,18.636,18.6599,26600.0
2007-03-01 15:40:00,23.48,23.5,23.48,23.5,36400.0,18.6599,18.6758,18.6599,18.6758,36400.0
2007-03-01 15:45:00,23.5,23.5,23.47,23.47,44600.0,18.6758,18.6758,18.6519,18.6519,44600.0
2007-03-01 15:50:00,23.47,23.49,23.47,23.48,68600.0,18.6519,18.6678,18.6519,18.6599,68600.0
2007-03-01 15:55:00,23.47,23.49,23.46,23.47,85600.0,18.6519,18.6678,18.644,18.6519,85600.0
2007-03-02 09:35:00,23.29,23.51,23.26,23.35,42800.0,18.5089,18.6837,18.485,18.5566,42800.0
2007-03-02 09:40:00,23.39,23.49,23.37,23.4,24200.0,18.5883,18.6678,18.5724,18.5963,24200.0
2007-03-02 09:45:00,23.38,23.45,23.37,23.43,43800.0,18.5804,18.636,18.5724,18.6201,43800.0
2007-03-02 09:50:00,23.43,23.46,23.42,23.45,37400.0,18.6201,18.644,18.6122,18.636,37400.0
2007-03-02 09:55:00,23.45,23.45,23.42,23.45,13600.0,18.636,18.636,18.6122,18.636,13600.0
2007-03-02 10:00:00,23.45,23.46,23.41,23.43,37800.0,18.636,18.644,18.6042,18.6201,37800.0
2007-03-02 10:05:00,23.44,23.45,23.41,23.43,18200.0,18.6281,18.636,18.6042,18.6201,18200.0
2007-03-02 10:10:00,23.45,23.46,23.43,23.45,33400.0,18.636,18.644,18.6201,18.636,33400.0
2007-03-02 10:15:00,23.45,23.49,23.42,23.47,37000.0,18.636,18.6678,18.6122,18.6519,37000.0
2007-03-02 10:20:00,23.47,23.47,23.42,23.43,40200.0,18.6519,18.6519,18.6122,18.6201,40200.0
2007-03-02 10:25:00,23.43,23.45,23.4,23.45,15000.0,18.6201,18.636,18.5963,18.636,15000.0
2007-03-02 10:30:00,23.45,23.45,23.43,23.45,12000.0,18.636,18.636,18.6201,18.636,12000.0
2007-03-02 10:35:00,23.44,23.5,23.44,23.47,51000.0,18.6281,18.6758,18.6281,18.6519,51000.0
2007-03-02 10:40:00,23.46,23.48,23.45,23.47,17000.0,18.644,18.6599,18.636,18.6519,17000.0
2007-03-02 10:45:00,23.47,23.48,23.45,23.48,51600.0,18.6519,18.6599,18.636,18.6599,51600.0
2007-03-02 10:50:00,23.47,23.47,23.45,23.46,18000.0,18.6519,18.6519,18.636,18.644,18000.0
2007-03-02 10:55:00,23.45,23.46,23.45,23.45,33200.0,18.636,18.644,18.636,18.636,33200.0
2007-03-02 11:00:00,23.45,23.45,23.41,23.45,20400.0,18.636,18.636,18.6042,18.636,20400.0
2007-03-02 11:05:00,23.45,23.45,23.43,23.43,14200.0,18.636,18.636,18.6201,18.6201,14200.0
2007-03-02 11:10:00,23.44,23.45,23.43,23.45,3400.0,18.6281,18.636,18.6201,18.636,3400.0
2007-03-02 11:15:00,23.45,23.46,23.45,23.46,35200.0,18.636,18.644,18.636,18.644,35200.0
2007-03-02 11:20:00,23.46,23.46,23.42,23.45,14800.0,18.644,18.644,18.6122,18.636,14800.0
2007-03-02 11:25:00,23.45,23.45,23.43,23.43,10200.0,18.636,18.636,18.6201,18.6201,10200.0
2007-03-02 11:30:00,23.43,23.44,23.42,23.42,5400.0,18.6201,18.6281,18.6122,18.6122,5400.0
2007-03-02 11:35:00,23.42,23.45,23.42,23.42,7600.0,18.6122,18.636,18.6122,18.6122,7600.0
2007-03-02 11:40:00,23.43,23.44,23.43,23.43,3800.0,18.6201,18.6281,18.6201,18.6201,3800.0
2007-03-02 11:45:00,23.43,23.45,23.43,23.43,12000.0,18.6201,18.636,18.6201,18.6201,12000.0
2007-03-02 11:50:00,23.43,23.43,23.35,23.35,14600.0,18.6201,18.6201,18.5566,18.5566,14600.0
2007-03-02 11:55:00,23.36,23.36,23.34,23.36,6400.0,18.5645,18.5645,18.5486,18.5645,6400.0
2007-03-02 12:00:00,23.36,23.4,23.36,23.4,3600.0,18.5645,18.5963,18.5645,18.5963,3600.0
2007-03-02 12:05:00,23.41,23.41,23.4,23.4,22600.0,18.6042,18.6042,18.5963,18.5963,22600.0
2007-03-02 12:10:00,23.4,23.4,23.36,23.36,10200.0,18.5963,18.5963,18.5645,18.5645,10200.0
2007-03-02 12:15:00,23.36,23.36,23.32,23.32,19400.0,18.5645,18.5645,18.5327,18.5327,19400.0
2007-03-02 12:20:00,23.32,23.33,23.29,23.3,24200.0,18.5327,18.5407,18.5089,18.5168,24200.0
2007-03-02 12:25:00,23.3,23.3,23.28,23.29,9600.0,18.5168,18.5168,18.5009,18.5089,9600.0
2007-03-02 12:30:00,23.28,23.29,23.21,23.24,42800.0,18.5009,18.5089,18.4453,18.4691,42800.0
2007-03-02 12:35:00,23.23,23.24,23.22,23.24,6800.0,18.4612,18.4691,18.4532,18.4691,6800.0
2007-03-02 12:40:00,23.25,23.28,23.24,23.25,12000.0,18.4771,18.5009,18.4691,18.4771,12000.0
2007-03-02 12:45:00,23.25,23.3,23.25,23.3,7600.0,18.4771,18.5168,18.4771,18.5168,7600.0
2007-03-02 12:50:00,23.3,23.33,23.29,23.33,11600.0,18.5168,18.5407,18.5089,18.5407,11600.0
2007-03-02 12:55:00,23.32,23.36,23.31,23.35,3200.0,18.5327,18.5645,18.5248,18.5566,3200.0
2007-03-02 13:00:00,23.36,23.37,23.33,23.34,25800.0,18.5645,18.5724,18.5407,18.5486,25800.0
2007-03-02 13:05:00,23.35,23.36,23.35,23.35,6600.0,18.5566,18.5645,18.5566,18.5566,6600.0
2007-03-02 13:10:00,23.35,23.37,23.31,23.33,7600.0,18.5566,18.5724,18.5248,18.5407,7600.0
2007-03-02 13:15:00,23.36,23.38,23.3,23.32,25800.0,18.5645,18.5804,18.5168,18.5327,25800.0
2007-03-02 13:20:00,23.32,23.38,23.29,23.29,33600.0,18.5327,18.5804,18.5089,18.5089,33600.0
2007-03-02 13:25:00,23.3,23.33,23.22,23.22,29600.0,18.5168,18.5407,18.4532,18.4532,29600.0
2007-03-02 13:30:00,23.21,23.25,23.18,23.25,18600.0,18.4453,18.4771,18.4215,18.4771,18600.0
2007-03-02 13:35:00,23.26,23.26,23.21,23.21,13200.0,18.485,18.485,18.4453,18.4453,13200.0
2007-03-02 13:40:00,23.22,23.26,23.22,23.24,15200.0,18.4532,18.485,18.4532,18.4691,15200.0
2007-03-02 13:45:00,23.24,23.25,23.22,23.24,37200.0,18.4691,18.4771,18.4532,18.4691,37200.0
2007-03-02 13:50:00,23.24,23.32,23.23,23.28,101800.0,18.4691,18.5327,18.4612,18.5009,101800.0
2007-03-02 13:55:00,23.3,23.32,23.27,23.29,49800.0,18.5168,18.5327,18.493,18.5089,49800.0
2007-03-02 14:00:00,23.29,23.29,23.24,23.28,83600.0,18.5089,18.5089,18.4691,18.5009,83600.0
2007-03-02 14:05:00,23.26,23.3,23.25,23.29,88600.0,18.485,18.5168,18.4771,18.5089,88600.0
2007-03-02 14:10:00,23.29,23.29,23.28,23.29,27200.0,18.5089,18.5089,18.5009,18.5089,27200.0
2007-03-02 14:15:00,23.29,23.3,23.2,23.22,52400.0,18.5089,18.5168,18.4373,18.4532,52400.0
2007-03-02 14:20:00,23.22,23.25,23.16,23.18,30200.0,18.4532,18.4771,18.4056,18.4215,30200.0
2007-03-02 14:25:00,23.18,23.18,23.15,23.18,22400.0,18.4215,18.4215,18.3976,18.4215,22400.0
2007-03-02 14:30:00,23.18,23.21,23.16,23.17,26200.0,18.4215,18.4453,18.4056,18.4135,26200.0
2007-03-02 14:35:00,23.16,23.16,23.13,23.16,12800.0,18.4056,18.4056,18.3817,18.4056,12800.0
2007-03-02 14:40:00,23.16,23.2,23.14,23.18,22200.0,18.4056,18.4373,18.3897,18.4215,22200.0
2007-03-02 14:45:00,23.18,23.18,23.13,23.15,15800.0,18.4215,18.4215,18.3817,18.3976,15800.0
2007-03-02 14:50:00,23.15,23.15,23.13,23.14,15000.0,18.3976,18.3976,18.3817,18.3897,15000.0
2007-03-02 14:55:00,23.14,23.14,23.09,23.1,63200.0,18.3897,18.3897,18.3499,18.3579,63200.0
2007-03-02 15:00:00,23.11,23.14,23.1,23.13,54800.0,18.3658,18.3897,18.3579,18.3817,54800.0
2007-03-02 15:05:00,23.12,23.13,23.06,23.1,27200.0,18.3738,18.3817,18.3261,18.3579,27200.0
2007-03-02 15:10:00,23.09,23.18,23.05,23.18,73400.0,18.3499,18.4215,18.3181,18.4215,73400.0
2007-03-02 15:15:00,23.18,23.2,23.15,23.16,50800.0,18.4215,18.4373,18.3976,18.4056,50800.0
2007-03-02 15:20:00,23.17,23.19,23.17,23.19,27200.0,18.4135,18.4294,18.4135,18.4294,27200.0
2007-03-02 15:25:00,23.18,23.24,23.17,23.21,86000.0,18.4215,18.4691,18.4135,18.4453,86000.0
2007-03-02 15:30:00,23.21,23.22,23.17,23.2,35600.0,18.4453,18.4532,18.4135,18.4373,35600.0
2007-03-02 15:35:00,23.2,23.2,23.12,23.12,52000.0,18.4373,18.4373,18.3738,18.3738,52000.0
2007-03-02 15:40:00,23.12,23.16,23.03,23.12,240600.0,18.3738,18.4056,18.3022,18.3738,240600.0
2007-03-02 15:45:00,23.11,23.12,23.0,23.09,86200.0,18.3658,18.3738,18.2784,18.3499,86200.0
2007-03-02 15:50:00,23.08,23.1,23.06,23.06,44200.0,18.342,18.3579,18.3261,18.3261,44200.0
2007-03-02 15:55:00,23.06,23.06,22.96,22.99,115600.0,18.3261,18.3261,18.2466,18.2705,115600.0
2007-03-05 09:30:00,22.8,22.97,22.71,22.85,44000.0,18.1195,18.2546,18.0479,18.1592,44000.0
2007-03-05 09:35:00,22.81,22.86,22.78,22.85,43400.0,18.1274,18.1671,18.1036,18.1592,43400.0
2007-03-05 09:40:00,22.86,22.93,22.85,22.9,25000.0,18.1671,18.2228,18.1592,18.1989,25000.0
2007-03-05 09:45:00,22.91,22.95,22.84,22.93,47600.0,18.2069,18.2387,18.1513,18.2228,47600.0
2007-03-05 09:50:00,22.93,23.07,22.92,23.07,29400.0,18.2228,18.334,18.2148,18.334,29400.0
2007-03-05 09:55:00,23.07,23.16,23.0,23.15,41800.0,18.334,18.4056,18.2784,18.3976,41800.0
2007-03-05 10:00:00,23.14,23.15,23.02,23.08,36400.0,18.3897,18.3976,18.2943,18.342,36400.0
2007-03-05 10:05:00,23.08,23.12,23.08,23.1,17400.0,18.342,18.3738,18.342,18.3579,17400.0
2007-03-05 10:10:00,23.11,23.18,23.08,23.13,51400.0,18.3658,18.4215,18.342,18.3817,51400.0
2007-03-05 10:15:00,23.12,23.22,23.12,23.22,22400.0,18.3738,18.4532,18.3738,18.4532,22400.0
2007-03-05 10:20:00,23.22,23.25,23.13,23.18,66600.0,18.4532,18.4771,18.3817,18.4215,66600.0
2007-03-05 10:25:00,23.18,23.25,23.18,23.25,19200.0,18.4215,18.4771,18.4215,18.4771,19200.0
2007-03-05 10:30:00,23.25,23.33,23.19,23.21,57200.0,18.4771,18.5407,18.4294,18.4453,57200.0
2007-03-05 10:35:00,23.21,23.23,23.18,23.2,45200.0,18.4453,18.4612,18.4215,18.4373,45200.0
2007-03-05 10:40:00,23.18,23.21,23.17,23.17,42800.0,18.4215,18.4453,18.4135,18.4135,42800.0
2007-03-05 10:45:00,23.17,23.21,23.15,23.18,45000.0,18.4135,18.4453,18.3976,18.4215,45000.0
2007-03-05 10:50:00,23.18,23.24,23.18,23.22,53200.0,18.4215,18.4691,18.4215,18.4532,53200.0
2007-03-05 10:55:00,23.22,23.26,23.21,23.25,32000.0,18.4532,18.485,18.4453,18.4771,32000.0
2007-03-05 11:00:00,23.25,23.27,23.24,23.25,24400.0,18.4771,18.493,18.4691,18.4771,24400.0
2007-03-05 11:05:00,23.25,23.28,23.24,23.25,40600.0,18.4771,18.5009,18.4691,18.4771,40600.0
2007-03-05 11:10:00,23.25,23.3,23.25,23.27,36200.0,18.4771,18.5168,18.4771,18.493,36200.0
2007-03-05 11:15:00,23.26,23.28,23.2,23.23,57200.0,18.485,18.5009,18.4373,18.4612,57200.0
2007-03-05 11:20:00,23.23,23.28,23.23,23.27,22600.0,18.4612,18.5009,18.4612,18.493,22600.0
2007-03-05 11:25:00,23.27,23.29,23.26,23.29,7000.0,18.493,18.5089,18.485,18.5089,7000.0
2007-03-05 11:30:00,23.29,23.31,23.28,23.3,22200.0,18.5089,18.5248,18.5009,18.5168,22200.0
2007-03-05 11:35:00,23.3,23.33,23.27,23.31,109800.0,18.5168,18.5407,18.493,18.5248,109800.0
2007-03-05 11:40:00,23.31,23.32,23.24,23.25,67400.0,18.5248,18.5327,18.4691,18.4771,67400.0
2007-03-05 11:45:00,23.25,23.25,23.23,23.23,4800.0,18.4771,18.4771,18.4612,18.4612,4800.0
2007-03-05 11:50:00,23.24,23.31,23.24,23.3,33600.0,18.4691,18.5248,18.4691,18.5168,33600.0
2007-03-05 11:55:00,23.3,23.31,23.29,23.31,45800.0,18.5168,18.5248,18.5089,18.5248,45800.0
2007-03-05 12:00:00,23.3,23.31,23.3,23.3,21000.0,18.5168,18.5248,18.5168,18.5168,21000.0
2007-03-05 12:05:00,23.3,23.3,23.26,23.28,45200.0,18.5168,18.5168,18.485,18.5009,45200.0
2007-03-05 12:10:00,23.28,23.28,23.25,23.26,4200.0,18.5009,18.5009,18.4771,18.485,4200.0
2007-03-05 12:15:00,23.25,23.26,23.22,23.22,5000.0,18.4771,18.485,18.4532,18.4532,5000.0
2007-03-05 12:20:00,23.23,23.25,23.23,23.25,7400.0,18.4612,18.4771,18.4612,18.4771,7400.0
2007-03-05 12:25:00,23.24,23.25,23.23,23.23,3200.0,18.4691,18.4771,18.4612,18.4612,3200.0
2007-03-05 12:30:00,23.24,23.25,23.23,23.24,3800.0,18.4691,18.4771,18.4612,18.4691,3800.0
2007-03-05 12:35:00,23.24,23.25,23.21,23.24,12000.0,18.4691,18.4771,18.4453,18.4691,12000.0
2007-03-05 12:40:00,23.24,23.29,23.24,23.29,9800.0,18.4691,18.5089,18.4691,18.5089,9800.0
2007-03-05 12:45:00,23.29,23.36,23.29,23.34,17000.0,18.5089,18.5645,18.5089,18.5486,17000.0
2007-03-05 12:50:00,23.35,23.36,23.33,23.33,12400.0,18.5566,18.5645,18.5407,18.5407,12400.0
2007-03-05 12:55:00,23.34,23.35,23.31,23.32,25200.0,18.5486,18.5566,18.5248,18.5327,25200.0
2007-03-05 13:00:00,23.32,23.33,23.31,23.33,11600.0,18.5327,18.5407,18.5248,18.5407,11600.0
2007-03-05 13:05:00,23.33,23.34,23.31,23.33,18600.0,18.5407,18.5486,18.5248,18.5407,18600.0
2007-03-05 13:10:00,23.33,23.34,23.32,23.32,19400.0,18.5407,18.5486,18.5327,18.5327,19400.0
2007-03-05 13:15:00,23.34,23.36,23.31,23.31,8200.0,18.5486,18.5645,18.5248,18.5248,8200.0
2007-03-05 13:20:00,23.31,23.32,23.31,23.31,4800.0,18.5248,18.5327,18.5248,18.5248,4800.0
2007-03-05 13:25:00,23.31,23.34,23.31,23.33,23600.0,18.5248,18.5486,18.5248,18.5407,23600.0
2007-03-05 13:30:00,23.33,23.36,23.32,23.34,44800.0,18.5407,18.5645,18.5327,18.5486,44800.0
2007-03-05 13:35:00,23.35,23.38,23.35,23.38,66400.0,18.5566,18.5804,18.5566,18.5804,66400.0
2007-03-05 13:40:00,23.38,23.42,23.36,23.4,44400.0,18.5804,18.6122,18.5645,18.5963,44400.0
2007-03-05 13:45:00,23.4,23.46,23.4,23.45,40200.0,18.5963,18.644,18.5963,18.636,40200.0
2007-03-05 13:50:00,23.45,23.47,23.43,23.45,107000.0,18.636,18.6519,18.6201,18.636,107000.0
2007-03-05 13:55:00,23.45,23.49,23.43,23.44,146600.0,18.636,18.6678,18.6201,18.6281,146600.0
2007-03-05 14:00:00,23.45,23.48,23.32,23.4,118200.0,18.636,18.6599,18.5327,18.5963,118200.0
2007-03-05 14:05:00,23.39,23.43,23.35,23.36,62800.0,18.5883,18.6201,18.5566,18.5645,62800.0
2007-03-05 14:10:00,23.36,23.4,23.29,23.29,53000.0,18.5645,18.5963,18.5089,18.5089,53000.0
2007-03-05 14:15:00,23.29,23.31,23.28,23.29,14200.0,18.5089,18.5248,18.5009,18.5089,14200.0
2007-03-05 14:20:00,23.3,23.35,23.29,23.32,17000.0,18.5168,18.5566,18.5089,18.5327,17000.0
2007-03-05 14:25:00,23.33,23.43,23.33,23.34,21200.0,18.5407,18.6201,18.5407,18.5486,21200.0
2007-03-05 14:30:00,23.34,23.34,23.29,23.31,20800.0,18.5486,18.5486,18.5089,18.5248,20800.0
2007-03-05 14:35:00,23.31,23.38,23.31,23.32,11200.0,18.5248,18.5804,18.5248,18.5327,11200.0
2007-03-05 14:40:00,23.33,23.4,23.32,23.34,17800.0,18.5407,18.5963,18.5327,18.5486,17800.0
2007-03-05 14:45:00,23.34,23.4,23.32,23.33,54400.0,18.5486,18.5963,18.5327,18.5407,54400.0
2007-03-05 14:50:00,23.33,23.33,23.31,23.31,10000.0,18.5407,18.5407,18.5248,18.5248,10000.0
2007-03-05 14:55:00,23.32,23.32,23.31,23.32,7600.0,18.5327,18.5327,18.5248,18.5327,7600.0
2007-03-05 15:00:00,23.32,23.32,23.28,23.29,28800.0,18.5327,18.5327,18.5009,18.5089,28800.0
2007-03-05 15:05:00,23.29,23.29,23.22,23.22,42600.0,18.5089,18.5089,18.4532,18.4532,42600.0
2007-03-05 15:10:00,23.22,23.22,23.12,23.13,66000.0,18.4532,18.4532,18.3738,18.3817,66000.0
2007-03-05 15:15:00,23.13,23.15,23.1,23.1,47000.0,18.3817,18.3976,18.3579,18.3579,47000.0
2007-03-05 15:20:00,23.1,23.15,23.09,23.14,38200.0,18.3579,18.3976,18.3499,18.3897,38200.0
2007-03-05 15:25:00,23.14,23.16,23.11,23.13,53200.0,18.3897,18.4056,18.3658,18.3817,53200.0
2007-03-05 15:30:00,23.14,23.18,23.14,23.17,42400.0,18.3897,18.4215,18.3897,18.4135,42400.0
2007-03-05 15:35:00,23.17,23.18,23.13,23.14,32800.0,18.4135,18.4215,18.3817,18.3897,32800.0
2007-03-05 15:40:00,23.14,23.14,23.07,23.07,48400.0,18.3897,18.3897,18.334,18.334,48400.0
2007-03-05 15:45:00,23.07,23.09,23.06,23.06,39000.0,18.334,18.3499,18.3261,18.3261,39000.0
2007-03-05 15:50:00,23.07,23.09,23.02,23.03,54000.0,18.334,18.3499,18.2943,18.3022,54000.0
2007-03-05 15:55:00,23.03,23.04,22.95,23.0,68400.0,18.3022,18.3102,18.2387,18.2784,68400.0
2007-03-06 09:30:00,23.2,23.2,23.18,23.18,16600.0,18.4373,18.4373,18.4215,18.4215,16600.0
2007-03-06 09:35:00,23.17,23.5,23.03,23.13,357600.0,18.4135,18.6758,18.3022,18.3817,357600.0
2007-03-06 09:40:00,23.16,23.42,23.12,23.22,63800.0,18.4056,18.6122,18.3738,18.4532,63800.0
2007-03-06 09:45:00,23.2,23.36,23.18,23.2,90000.0,18.4373,18.5645,18.4215,18.4373,90000.0
2007-03-06 09:50:00,23.2,23.26,23.2,23.26,75200.0,18.4373,18.485,18.4373,18.485,75200.0
2007-03-06 09:55:00,23.25,23.43,23.24,23.41,120400.0,18.4771,18.6201,18.4691,18.6042,120400.0
2007-03-06 10:00:00,23.41,23.55,23.38,23.47,198800.0,18.6042,18.7155,18.5804,18.6519,198800.0
2007-03-06 10:05:00,23.47,23.49,23.38,23.45,51200.0,18.6519,18.6678,18.5804,18.636,51200.0
2007-03-06 10:10:00,23.45,23.47,23.36,23.39,51200.0,18.636,18.6519,18.5645,18.5883,51200.0
2007-03-06 10:15:00,23.39,23.5,23.39,23.43,217400.0,18.5883,18.6758,18.5883,18.6201,217400.0
2007-03-06 10:20:00,23.45,23.47,23.43,23.44,19400.0,18.636,18.6519,18.6201,18.6281,19400.0
2007-03-06 10:25:00,23.46,23.5,23.45,23.5,16600.0,18.644,18.6758,18.636,18.6758,16600.0
2007-03-06 10:30:00,23.5,23.5,23.48,23.48,129200.0,18.6758,18.6758,18.6599,18.6599,129200.0
2007-03-06 10:35:00,23.48,23.49,23.43,23.44,30400.0,18.6599,18.6678,18.6201,18.6281,30400.0
2007-03-06 10:40:00,23.43,23.43,23.35,23.36,29200.0,18.6201,18.6201,18.5566,18.5645,29200.0
2007-03-06 10:45:00,23.36,23.36,23.3,23.33,28600.0,18.5645,18.5645,18.5168,18.5407,28600.0
2007-03-06 10:50:00,23.34,23.46,23.34,23.46,49400.0,18.5486,18.644,18.5486,18.644,49400.0
2007-03-06 10:55:00,23.46,23.46,23.4,23.41,33400.0,18.644,18.644,18.5963,18.6042,33400.0
2007-03-06 11:00:00,23.41,23.43,23.39,23.43,15800.0,18.6042,18.6201,18.5883,18.6201,15800.0
2007-03-06 11:05:00,23.43,23.44,23.4,23.44,20000.0,18.6201,18.6281,18.5963,18.6281,20000.0
2007-03-06 11:10:00,23.44,23.45,23.43,23.45,19800.0,18.6281,18.636,18.6201,18.636,19800.0
2007-03-06 11:15:00,23.45,23.46,23.43,23.44,78800.0,18.636,18.644,18.6201,18.6281,78800.0
2007-03-06 11:20:00,23.43,23.45,23.43,23.43,19200.0,18.6201,18.636,18.6201,18.6201,19200.0
2007-03-06 11:25:00,23.44,23.47,23.41,23.43,55600.0,18.6281,18.6519,18.6042,18.6201,55600.0
2007-03-06 11:30:00,23.43,23.48,23.43,23.48,44200.0,18.6201,18.6599,18.6201,18.6599,44200.0
2007-03-06 11:35:00,23.48,23.49,23.47,23.47,17800.0,18.6599,18.6678,18.6519,18.6519,17800.0
2007-03-06 11:40:00,23.48,23.53,23.48,23.49,68600.0,18.6599,18.6996,18.6599,18.6678,68600.0
2007-03-06 11:45:00,23.5,23.52,23.49,23.5,44000.0,18.6758,18.6917,18.6678,18.6758,44000.0
2007-03-06 11:50:00,23.5,23.54,23.49,23.5,73600.0,18.6758,18.7075,18.6678,18.6758,73600.0
2007-03-06 11:55:00,23.5,23.52,23.5,23.51,35000.0,18.6758,18.6917,18.6758,18.6837,35000.0
2007-03-06 12:00:00,23.51,23.55,23.51,23.55,36000.0,18.6837,18.7155,18.6837,18.7155,36000.0
2007-03-06 12:05:00,23.54,23.55,23.48,23.49,59800.0,18.7075,18.7155,18.6599,18.6678,59800.0
2007-03-06 12:10:00,23.5,23.5,23.44,23.47,60600.0,18.6758,18.6758,18.6281,18.6519,60600.0
2007-03-06 12:15:00,23.47,23.47,23.43,23.43,51200.0,18.6519,18.6519,18.6201,18.6201,51200.0
2007-03-06 12:20:00,23.45,23.48,23.45,23.46,55800.0,18.636,18.6599,18.636,18.644,55800.0
2007-03-06 12:25:00,23.46,23.47,23.41,23.42,36600.0,18.644,18.6519,18.6042,18.6122,36600.0
2007-03-06 12:30:00,23.42,23.53,23.42,23.52,60000.0,18.6122,18.6996,18.6122,18.6917,60000.0
2007-03-06 12:35:00,23.52,23.55,23.5,23.5,49400.0,18.6917,18.7155,18.6758,18.6758,49400.0
2007-03-06 12:40:00,23.5,23.5,23.48,23.5,23800.0,18.6758,18.6758,18.6599,18.6758,23800.0
2007-03-06 12:45:00,23.51,23.56,23.5,23.56,32400.0,18.6837,18.7234,18.6758,18.7234,32400.0
2007-03-06 12:50:00,23.57,23.57,23.55,23.56,22200.0,18.7314,18.7314,18.7155,18.7234,22200.0
2007-03-06 12:55:00,23.57,23.59,23.56,23.57,47400.0,18.7314,18.7473,18.7234,18.7314,47400.0
2007-03-06 13:00:00,23.57,23.58,23.56,23.58,47800.0,18.7314,18.7393,18.7234,18.7393,47800.0
2007-03-06 13:05:00,23.58,23.59,23.56,23.59,43000.0,18.7393,18.7473,18.7234,18.7473,43000.0
2007-03-06 13:10:00,23.6,23.61,23.59,23.6,23000.0,18.7552,18.7632,18.7473,18.7552,23000.0
2007-03-06 13:15:00,23.6,23.6,23.54,23.55,62600.0,18.7552,18.7552,18.7075,18.7155,62600.0
2007-03-06 13:20:00,23.56,23.61,23.54,23.61,18600.0,18.7234,18.7632,18.7075,18.7632,18600.0
2007-03-06 13:25:00,23.61,23.61,23.61,23.61,10200.0,18.7632,18.7632,18.7632,18.7632,10200.0
2007-03-06 13:30:00,23.61,23.67,23.61,23.67,43200.0,18.7632,18.8109,18.7632,18.8109,43200.0
2007-03-06 13:35:00,23.67,23.68,23.61,23.64,32800.0,18.8109,18.8188,18.7632,18.787,32800.0
2007-03-06 13:40:00,23.65,23.66,23.64,23.66,18800.0,18.795,18.8029,18.787,18.8029,18800.0
2007-03-06 13:45:00,23.66,23.68,23.64,23.65,35200.0,18.8029,18.8188,18.787,18.795,35200.0
2007-03-06 13:50:00,23.65,23.65,23.61,23.63,15200.0,18.795,18.795,18.7632,18.7791,15200.0
2007-03-06 13:55:00,23.63,23.63,23.61,23.63,65400.0,18.7791,18.7791,18.7632,18.7791,65400.0
2007-03-06 14:00:00,23.63,23.66,23.63,23.63,79600.0,18.7791,18.8029,18.7791,18.7791,79600.0
2007-03-06 14:05:00,23.64,23.65,23.6,23.62,121800.0,18.787,18.795,18.7552,18.7711,121800.0
2007-03-06 14:10:00,23.62,23.63,23.61,23.63,18200.0,18.7711,18.7791,18.7632,18.7791,18200.0
2007-03-06 14:15:00,23.62,23.62,23.61,23.62,19400.0,18.7711,18.7711,18.7632,18.7711,19400.0
2007-03-06 14:20:00,23.61,23.63,23.58,23.61,99400.0,18.7632,18.7791,18.7393,18.7632,99400.0
2007-03-06 14:25:00,23.6,23.63,23.51,23.58,105400.0,18.7552,18.7791,18.6837,18.7393,105400.0
2007-03-06 14:30:00,23.59,23.59,23.55,23.56,25200.0,18.7473,18.7473,18.7155,18.7234,25200.0
2007-03-06 14:35:00,23.56,23.58,23.55,23.56,31800.0,18.7234,18.7393,18.7155,18.7234,31800.0
2007-03-06 14:40:00,23.56,23.58,23.55,23.58,29800.0,18.7234,18.7393,18.7155,18.7393,29800.0
2007-03-06 14:45:00,23.58,23.63,23.57,23.59,56000.0,18.7393,18.7791,18.7314,18.7473,56000.0
2007-03-06 14:50:00,23.59,23.63,23.58,23.61,205200.0,18.7473,18.7791,18.7393,18.7632,205200.0
2007-03-06 14:55:00,23.61,23.63,23.59,23.62,30400.0,18.7632,18.7791,18.7473,18.7711,30400.0
2007-03-06 15:00:00,23.62,23.65,23.61,23.64,104600.0,18.7711,18.795,18.7632,18.787,104600.0
2007-03-06 15:05:00,23.64,23.68,23.63,23.67,45200.0,18.787,18.8188,18.7791,18.8109,45200.0
2007-03-06 15:10:00,23.67,23.69,23.66,23.69,44000.0,18.8109,18.8268,18.8029,18.8268,44000.0
2007-03-06 15:15:00,23.69,23.7,23.66,23.68,43200.0,18.8268,18.8347,18.8029,18.8188,43200.0
2007-03-06 15:20:00,23.68,23.69,23.67,23.68,47200.0,18.8188,18.8268,18.8109,18.8188,47200.0
2007-03-06 15:25:00,23.68,23.68,23.62,23.62,170800.0,18.8188,18.8188,18.7711,18.7711,170800.0
2007-03-06 15:30:00,23.61,23.62,23.56,23.57,43400.0,18.7632,18.7711,18.7234,18.7314,43400.0
2007-03-06 15:35:00,23.57,23.59,23.56,23.57,26600.0,18.7314,18.7473,18.7234,18.7314,26600.0
2007-03-06 15:40:00,23.57,23.59,23.56,23.58,30200.0,18.7314,18.7473,18.7234,18.7393,30200.0
2007-03-06 15:45:00,23.58,23.63,23.58,23.61,103000.0,18.7393,18.7791,18.7393,18.7632,103000.0
2007-03-06 15:50:00,23.61,23.63,23.6,23.61,71400.0,18.7632,18.7791,18.7552,18.7632,71400.0
2007-03-06 15:55:00,23.61,23.62,23.53,23.57,102400.0,18.7632,18.7711,18.6996,18.7314,102400.0
2007-03-07 09:30:00,23.52,23.86,23.48,23.75,85800.0,18.6917,18.9619,18.6599,18.8744,85800.0
2007-03-07 09:35:00,23.72,23.72,23.58,23.66,14200.0,18.8506,18.8506,18.7393,18.8029,14200.0
2007-03-07 09:40:00,23.7,23.7,23.52,23.58,144800.0,18.8347,18.8347,18.6917,18.7393,144800.0
2007-03-07 09:45:00,23.56,23.58,23.49,23.58,59000.0,18.7234,18.7393,18.6678,18.7393,59000.0
2007-03-07 09:50:00,23.56,23.58,23.43,23.49,38000.0,18.7234,18.7393,18.6201,18.6678,38000.0
2007-03-07 09:55:00,23.47,23.49,23.41,23.44,37600.0,18.6519,18.6678,18.6042,18.6281,37600.0
2007-03-07 10:00:00,23.43,23.51,23.38,23.51,51800.0,18.6201,18.6837,18.5804,18.6837,51800.0
2007-03-07 10:05:00,23.51,23.53,23.48,23.5,24200.0,18.6837,18.6996,18.6599,18.6758,24200.0
2007-03-07 10:10:00,23.5,23.5,23.48,23.49,32600.0,18.6758,18.6758,18.6599,18.6678,32600.0
2007-03-07 10:15:00,23.49,23.54,23.48,23.53,21200.0,18.6678,18.7075,18.6599,18.6996,21200.0
2007-03-07 10:20:00,23.53,23.58,23.53,23.58,14600.0,18.6996,18.7393,18.6996,18.7393,14600.0
2007-03-07 10:25:00,23.58,23.63,23.56,23.63,41000.0,18.7393,18.7791,18.7234,18.7791,41000.0
2007-03-07 10:30:00,23.61,23.66,23.56,23.59,90600.0,18.7632,18.8029,18.7234,18.7473,90600.0
2007-03-07 10:35:00,23.59,23.61,23.58,23.59,61400.0,18.7473,18.7632,18.7393,18.7473,61400.0
2007-03-07 10:40:00,23.6,23.61,23.57,23.6,86000.0,18.7552,18.7632,18.7314,18.7552,86000.0
2007-03-07 10:45:00,23.61,23.61,23.59,23.59,29200.0,18.7632,18.7632,18.7473,18.7473,29200.0
2007-03-07 10:50:00,23.59,23.61,23.59,23.61,40400.0,18.7473,18.7632,18.7473,18.7632,40400.0
2007-03-07 10:55:00,23.61,23.61,23.57,23.58,24000.0,18.7632,18.7632,18.7314,18.7393,24000.0
2007-03-07 11:00:00,23.58,23.59,23.56,23.57,39600.0,18.7393,18.7473,18.7234,18.7314,39600.0
2007-03-07 11:05:00,23.57,23.6,23.57,23.6,28000.0,18.7314,18.7552,18.7314,18.7552,28000.0
2007-03-07 11:10:00,23.59,23.61,23.57,23.61,20800.0,18.7473,18.7632,18.7314,18.7632,20800.0
2007-03-07 11:15:00,23.61,23.61,23.59,23.61,27600.0,18.7632,18.7632,18.7473,18.7632,27600.0
2007-03-07 11:20:00,23.61,23.66,23.61,23.61,73200.0,18.7632,18.8029,18.7632,18.7632,73200.0
2007-03-07 11:25:00,23.61,23.65,23.59,23.6,23600.0,18.7632,18.795,18.7473,18.7552,23600.0
2007-03-07 11:30:00,23.6,23.61,23.58,23.58,44800.0,18.7552,18.7632,18.7393,18.7393,44800.0
2007-03-07 11:35:00,23.58,23.6,23.58,23.59,24200.0,18.7393,18.7552,18.7393,18.7473,24200.0
2007-03-07 11:40:00,23.58,23.61,23.58,23.59,29800.0,18.7393,18.7632,18.7393,18.7473,29800.0
2007-03-07 11:45:00,23.58,23.63,23.56,23.6,74200.0,18.7393,18.7791,18.7234,18.7552,74200.0
2007-03-07 11:50:00,23.59,23.63,23.59,23.6,22200.0,18.7473,18.7791,18.7473,18.7552,22200.0
2007-03-07 11:55:00,23.6,23.64,23.6,23.61,17000.0,18.7552,18.787,18.7552,18.7632,17000.0
2007-03-07 12:00:00,23.61,23.61,23.61,23.61,19200.0,18.7632,18.7632,18.7632,18.7632,19200.0
2007-03-07 12:05:00,23.61,23.65,23.6,23.64,21000.0,18.7632,18.795,18.7552,18.787,21000.0
2007-03-07 12:10:00,23.64,23.64,23.6,23.61,11200.0,18.787,18.787,18.7552,18.7632,11200.0
2007-03-07 12:15:00,23.6,23.61,23.57,23.6,36000.0,18.7552,18.7632,18.7314,18.7552,36000.0
2007-03-07 12:20:00,23.6,23.64,23.58,23.61,50800.0,18.7552,18.787,18.7393,18.7632,50800.0
2007-03-07 12:25:00,23.6,23.6,23.56,23.6,16400.0,18.7552,18.7552,18.7234,18.7552,16400.0
2007-03-07 12:30:00,23.6,23.61,23.59,23.6,50600.0,18.7552,18.7632,18.7473,18.7552,50600.0
2007-03-07 12:35:00,23.6,23.6,23.57,23.57,10600.0,18.7552,18.7552,18.7314,18.7314,10600.0
2007-03-07 12:40:00,23.57,23.58,23.54,23.55,20000.0,18.7314,18.7393,18.7075,18.7155,20000.0
2007-03-07 12:45:00,23.54,23.58,23.53,23.58,15800.0,18.7075,18.7393,18.6996,18.7393,15800.0
2007-03-07 12:50:00,23.58,23.59,23.57,23.59,18400.0,18.7393,18.7473,18.7314,18.7473,18400.0
2007-03-07 12:55:00,23.59,23.61,23.58,23.6,8800.0,18.7473,18.7632,18.7393,18.7552,8800.0
2007-03-07 13:00:00,23.59,23.6,23.59,23.59,15400.0,18.7473,18.7552,18.7473,18.7473,15400.0
2007-03-07 13:05:00,23.6,23.61,23.6,23.61,19800.0,18.7552,18.7632,18.7552,18.7632,19800.0
2007-03-07 13:10:00,23.61,23.61,23.6,23.6,26000.0,18.7632,18.7632,18.7552,18.7552,26000.0
2007-03-07 13:15:00,23.6,23.6,23.57,23.58,26400.0,18.7552,18.7552,18.7314,18.7393,26400.0
2007-03-07 13:20:00,23.6,23.61,23.59,23.6,13800.0,18.7552,18.7632,18.7473,18.7552,13800.0
2007-03-07 13:25:00,23.6,23.6,23.56,23.57,18800.0,18.7552,18.7552,18.7234,18.7314,18800.0
2007-03-07 13:30:00,23.57,23.6,23.56,23.58,32800.0,18.7314,18.7552,18.7234,18.7393,32800.0
2007-03-07 13:35:00,23.58,23.6,23.58,23.59,20200.0,18.7393,18.7552,18.7393,18.7473,20200.0
2007-03-07 13:40:00,23.58,23.6,23.58,23.59,18200.0,18.7393,18.7552,18.7393,18.7473,18200.0
2007-03-07 13:45:00,23.59,23.6,23.58,23.59,26000.0,18.7473,18.7552,18.7393,18.7473,26000.0
2007-03-07 13:50:00,23.59,23.6,23.56,23.59,23000.0,18.7473,18.7552,18.7234,18.7473,23000.0
2007-03-07 13:55:00,23.59,23.59,23.57,23.57,15800.0,18.7473,18.7473,18.7314,18.7314,15800.0
2007-03-07 14:00:00,23.57,23.61,23.52,23.53,60800.0,18.7314,18.7632,18.6917,18.6996,60800.0
2007-03-07 14:05:00,23.52,23.58,23.52,23.58,12000.0,18.6917,18.7393,18.6917,18.7393,12000.0
2007-03-07 14:10:00,23.57,23.57,23.54,23.55,33200.0,18.7314,18.7314,18.7075,18.7155,33200.0
2007-03-07 14:15:00,23.55,23.57,23.55,23.57,63800.0,18.7155,18.7314,18.7155,18.7314,63800.0
2007-03-07 14:20:00,23.57,23.59,23.53,23.53,31200.0,18.7314,18.7473,18.6996,18.6996,31200.0
2007-03-07 14:25:00,23.54,23.57,23.53,23.57,18800.0,18.7075,18.7314,18.6996,18.7314,18800.0
2007-03-07 14:30:00,23.58,23.6,23.57,23.6,25000.0,18.7393,18.7552,18.7314,18.7552,25000.0
2007-03-07 14:35:00,23.6,23.6,23.58,23.59,15800.0,18.7552,18.7552,18.7393,18.7473,15800.0
2007-03-07 14:40:00,23.6,23.64,23.59,23.59,61000.0,18.7552,18.787,18.7473,18.7473,61000.0
2007-03-07 14:45:00,23.59,23.62,23.59,23.61,12200.0,18.7473,18.7711,18.7473,18.7632,12200.0
2007-03-07 14:50:00,23.61,23.61,23.58,23.59,27600.0,18.7632,18.7632,18.7393,18.7473,27600.0
2007-03-07 14:55:00,23.59,23.61,23.59,23.59,28000.0,18.7473,18.7632,18.7473,18.7473,28000.0
2007-03-07 15:00:00,23.6,23.63,23.59,23.59,37800.0,18.7552,18.7791,18.7473,18.7473,37800.0
2007-03-07 15:05:00,23.59,23.61,23.59,23.6,23400.0,18.7473,18.7632,18.7473,18.7552,23400.0
2007-03-07 15:10:00,23.6,23.61,23.59,23.59,18800.0,18.7552,18.7632,18.7473,18.7473,18800.0
2007-03-07 15:15:00,23.59,23.6,23.58,23.58,36600.0,18.7473,18.7552,18.7393,18.7393,36600.0
2007-03-07 15:20:00,23.57,23.59,23.53,23.53,28000.0,18.7314,18.7473,18.6996,18.6996,28000.0
2007-03-07 15:25:00,23.54,23.58,23.54,23.58,32800.0,18.7075,18.7393,18.7075,18.7393,32800.0
2007-03-07 15:30:00,23.58,23.58,23.53,23.54,24800.0,18.7393,18.7393,18.6996,18.7075,24800.0
2007-03-07 15:35:00,23.53,23.55,23.52,23.53,34800.0,18.6996,18.7155,18.6917,18.6996,34800.0
2007-03-07 15:40:00,23.52,23.53,23.5,23.5,48200.0,18.6917,18.6996,18.6758,18.6758,48200.0
2007-03-07 15:45:00,23.5,23.5,23.43,23.49,48000.0,18.6758,18.6758,18.6201,18.6678,48000.0
2007-03-07 15:50:00,23.49,23.5,23.47,23.47,40200.0,18.6678,18.6758,18.6519,18.6519,40200.0
2007-03-07 15:55:00,23.47,23.5,23.44,23.5,101800.0,18.6519,18.6758,18.6281,18.6758,101800.0
2007-03-08 09:30:00,23.72,23.74,23.6,23.71,69600.0,18.8506,18.8665,18.7552,18.8427,69600.0
2007-03-08 09:35:00,23.67,23.73,23.48,23.68,120400.0,18.8109,18.8585,18.6599,18.8188,120400.0
2007-03-08 09:40:00,23.68,23.72,23.64,23.66,67600.0,18.8188,18.8506,18.787,18.8029,67600.0
2007-03-08 09:45:00,23.7,23.72,23.58,23.59,88600.0,18.8347,18.8506,18.7393,18.7473,88600.0
2007-03-08 09:50:00,23.59,23.67,23.58,23.63,59800.0,18.7473,18.8109,18.7393,18.7791,59800.0
2007-03-08 09:55:00,23.64,23.65,23.61,23.64,27400.0,18.787,18.795,18.7632,18.787,27400.0
2007-03-08 10:00:00,23.63,23.64,23.58,23.63,33600.0,18.7791,18.787,18.7393,18.7791,33600.0
2007-03-08 10:05:00,23.64,23.66,23.64,23.65,21600.0,18.787,18.8029,18.787,18.795,21600.0
2007-03-08 10:10:00,23.65,23.67,23.59,23.63,65600.0,18.795,18.8109,18.7473,18.7791,65600.0
2007-03-08 10:15:00,23.64,23.67,23.63,23.65,35600.0,18.787,18.8109,18.7791,18.795,35600.0
2007-03-08 10:20:00,23.64,23.66,23.61,23.62,29800.0,18.787,18.8029,18.7632,18.7711,29800.0
2007-03-08 10:25:00,23.62,23.64,23.62,23.63,11600.0,18.7711,18.787,18.7711,18.7791,11600.0
2007-03-08 10:30:00,23.64,23.65,23.62,23.63,14400.0,18.787,18.795,18.7711,18.7791,14400.0
2007-03-08 10:35:00,23.63,23.65,23.63,23.63,39800.0,18.7791,18.795,18.7791,18.7791,39800.0
2007-03-08 10:40:00,23.63,23.63,23.61,23.61,292400.0,18.7791,18.7791,18.7632,18.7632,292400.0
2007-03-08 10:45:00,23.61,23.61,23.61,23.61,28800.0,18.7632,18.7632,18.7632,18.7632,28800.0
2007-03-08 10:50:00,23.61,23.61,23.57,23.59,34000.0,18.7632,18.7632,18.7314,18.7473,34000.0
2007-03-08 10:55:00,23.59,23.61,23.59,23.6,20000.0,18.7473,18.7632,18.7473,18.7552,20000.0
2007-03-08 11:00:00,23.61,23.61,23.6,23.6,91800.0,18.7632,18.7632,18.7552,18.7552,91800.0
2007-03-08 11:05:00,23.61,23.61,23.6,23.6,21200.0,18.7632,18.7632,18.7552,18.7552,21200.0
2007-03-08 11:10:00,23.6,23.6,23.6,23.6,16400.0,18.7552,18.7552,18.7552,18.7552,16400.0
2007-03-08 11:15:00,23.6,23.62,23.6,23.62,125000.0,18.7552,18.7711,18.7552,18.7711,125000.0
2007-03-08 11:20:00,23.62,23.65,23.61,23.64,181600.0,18.7711,18.795,18.7632,18.787,181600.0
2007-03-08 11:25:00,23.64,23.65,23.61,23.62,90400.0,18.787,18.795,18.7632,18.7711,90400.0
2007-03-08 11:30:00,23.64,23.64,23.61,23.63,54600.0,18.787,18.787,18.7632,18.7791,54600.0
2007-03-08 11:35:00,23.63,23.64,23.6,23.61,51800.0,18.7791,18.787,18.7552,18.7632,51800.0
2007-03-08 11:40:00,23.61,23.63,23.61,23.63,42600.0,18.7632,18.7791,18.7632,18.7791,42600.0
2007-03-08 11:45:00,23.63,23.66,23.61,23.63,43800.0,18.7791,18.8029,18.7632,18.7791,43800.0
2007-03-08 11:50:00,23.63,23.64,23.62,23.63,23200.0,18.7791,18.787,18.7711,18.7791,23200.0
2007-03-08 11:55:00,23.63,23.64,23.63,23.63,45200.0,18.7791,18.787,18.7791,18.7791,45200.0
2007-03-08 12:00:00,23.63,23.66,23.63,23.65,82800.0,18.7791,18.8029,18.7791,18.795,82800.0
2007-03-08 12:05:00,23.66,23.74,23.66,23.74,57600.0,18.8029,18.8665,18.8029,18.8665,57600.0
2007-03-08 12:10:00,23.74,23.8,23.74,23.79,82400.0,18.8665,18.9142,18.8665,18.9062,82400.0
2007-03-08 12:15:00,23.79,23.85,23.79,23.85,19400.0,18.9062,18.9539,18.9062,18.9539,19400.0
2007-03-08 12:20:00,23.85,23.89,23.84,23.88,36800.0,18.9539,18.9857,18.946,18.9778,36800.0
2007-03-08 12:25:00,23.88,23.91,23.88,23.9,25000.0,18.9778,19.0016,18.9778,18.9936,25000.0
2007-03-08 12:30:00,23.9,23.92,23.9,23.9,48400.0,18.9936,19.0095,18.9936,18.9936,48400.0
2007-03-08 12:35:00,23.9,23.9,23.86,23.86,58400.0,18.9936,18.9936,18.9619,18.9619,58400.0
2007-03-08 12:40:00,23.86,23.87,23.86,23.86,20000.0,18.9619,18.9698,18.9619,18.9619,20000.0
2007-03-08 12:45:00,23.87,23.87,23.85,23.86,28200.0,18.9698,18.9698,18.9539,18.9619,28200.0
2007-03-08 12:50:00,23.86,23.9,23.86,23.89,31000.0,18.9619,18.9936,18.9619,18.9857,31000.0
2007-03-08 12:55:00,23.89,23.91,23.89,23.9,35000.0,18.9857,19.0016,18.9857,18.9936,35000.0
2007-03-08 13:00:00,23.9,23.9,23.89,23.89,42000.0,18.9936,18.9936,18.9857,18.9857,42000.0
2007-03-08 13:05:00,23.89,23.92,23.86,23.89,126200.0,18.9857,19.0095,18.9619,18.9857,126200.0
2007-03-08 13:10:00,23.89,23.9,23.89,23.9,17400.0,18.9857,18.9936,18.9857,18.9936,17400.0
2007-03-08 13:15:00,23.9,23.96,23.9,23.95,38800.0,18.9936,19.0413,18.9936,19.0334,38800.0
2007-03-08 13:20:00,23.95,23.96,23.95,23.95,38000.0,19.0334,19.0413,19.0334,19.0334,38000.0
2007-03-08 13:25:00,23.95,23.97,23.95,23.95,52200.0,19.0334,19.0493,19.0334,19.0334,52200.0
2007-03-08 13:30:00,23.96,23.96,23.95,23.95,23400.0,19.0413,19.0413,19.0334,19.0334,23400.0
2007-03-08 13:35:00,23.95,23.97,23.95,23.97,31000.0,19.0334,19.0493,19.0334,19.0493,31000.0
2007-03-08 13:40:00,23.97,23.99,23.97,23.98,42400.0,19.0493,19.0652,19.0493,19.0572,42400.0
2007-03-08 13:45:00,23.98,23.98,23.93,23.93,97400.0,19.0572,19.0572,19.0175,19.0175,97400.0
2007-03-08 13:50:00,23.94,23.95,23.94,23.94,11600.0,19.0254,19.0334,19.0254,19.0254,11600.0
2007-03-08 13:55:00,23.96,23.98,23.95,23.98,16800.0,19.0413,19.0572,19.0334,19.0572,16800.0
2007-03-08 14:00:00,23.98,23.99,23.97,23.98,36200.0,19.0572,19.0652,19.0493,19.0572,36200.0
2007-03-08 14:05:00,23.99,24.04,23.98,23.99,75400.0,19.0652,19.1049,19.0572,19.0652,75400.0
2007-03-08 14:10:00,23.99,24.0,23.99,23.99,21000.0,19.0652,19.0731,19.0652,19.0652,21000.0
2007-03-08 14:15:00,23.99,24.0,23.99,24.0,40600.0,19.0652,19.0731,19.0652,19.0731,40600.0
2007-03-08 14:20:00,24.0,24.0,23.99,24.0,23800.0,19.0731,19.0731,19.0652,19.0731,23800.0
2007-03-08 14:25:00,24.0,24.02,23.99,24.0,31200.0,19.0731,19.089,19.0652,19.0731,31200.0
2007-03-08 14:30:00,23.99,23.99,23.97,23.97,31000.0,19.0652,19.0652,19.0493,19.0493,31000.0
2007-03-08 14:35:00,23.97,23.99,23.92,23.93,66200.0,19.0493,19.0652,19.0095,19.0175,66200.0
2007-03-08 14:40:00,23.93,23.95,23.92,23.93,37600.0,19.0175,19.0334,19.0095,19.0175,37600.0
2007-03-08 14:45:00,23.93,23.98,23.93,23.98,21600.0,19.0175,19.0572,19.0175,19.0572,21600.0
2007-03-08 14:50:00,23.98,24.0,23.97,23.99,45600.0,19.0572,19.0731,19.0493,19.0652,45600.0
2007-03-08 14:55:00,23.98,24.0,23.98,24.0,24400.0,19.0572,19.0731,19.0572,19.0731,24400.0
2007-03-08 15:00:00,24.0,24.0,23.99,23.99,36000.0,19.0731,19.0731,19.0652,19.0652,36000.0
2007-03-08 15:05:00,23.99,24.0,23.98,24.0,35600.0,19.0652,19.0731,19.0572,19.0731,35600.0
2007-03-08 15:10:00,24.0,24.0,23.98,24.0,28200.0,19.0731,19.0731,19.0572,19.0731,28200.0
2007-03-08 15:15:00,23.99,24.0,23.99,23.99,40600.0,19.0652,19.0731,19.0652,19.0652,40600.0
2007-03-08 15:20:00,24.0,24.0,24.0,24.0,36000.0,19.0731,19.0731,19.0731,19.0731,36000.0
2007-03-08 15:25:00,24.0,24.04,24.0,24.03,61200.0,19.0731,19.1049,19.0731,19.097,61200.0
2007-03-08 15:30:00,24.03,24.05,24.01,24.05,115400.0,19.097,19.1129,19.0811,19.1129,115400.0
2007-03-08 15:35:00,24.05,24.06,24.0,24.01,67600.0,19.1129,19.1208,19.0731,19.0811,67600.0
2007-03-08 15:40:00,24.01,24.06,24.01,24.06,43400.0,19.0811,19.1208,19.0811,19.1208,43400.0
2007-03-08 15:45:00,24.05,24.06,24.04,24.04,40000.0,19.1129,19.1208,19.1049,19.1049,40000.0
2007-03-08 15:50:00,24.05,24.05,24.0,24.01,52600.0,19.1129,19.1129,19.0731,19.0811,52600.0
2007-03-08 15:55:00,24.02,24.04,24.0,24.02,78400.0,19.089,19.1049,19.0731,19.089,78400.0
2007-03-09 09:30:00,24.16,24.18,24.15,24.18,4400.0,19.2003,19.2162,19.1923,19.2162,4400.0
2007-03-09 09:35:00,24.1,24.28,24.0,24.07,111400.0,19.1526,19.2956,19.0731,19.1287,111400.0
2007-03-09 09:40:00,24.09,24.1,24.06,24.06,48000.0,19.1446,19.1526,19.1208,19.1208,48000.0
2007-03-09 09:45:00,24.06,24.11,24.06,24.07,53400.0,19.1208,19.1605,19.1208,19.1287,53400.0
2007-03-09 09:50:00,24.07,24.07,23.99,24.0,26400.0,19.1287,19.1287,19.0652,19.0731,26400.0
2007-03-09 09:55:00,23.99,23.99,23.93,23.93,32200.0,19.0652,19.0652,19.0175,19.0175,32200.0
2007-03-09 10:00:00,23.93,23.93,23.86,23.86,56600.0,19.0175,19.0175,18.9619,18.9619,56600.0
2007-03-09 10:05:00,23.86,23.88,23.81,23.81,38200.0,18.9619,18.9778,18.9221,18.9221,38200.0
2007-03-09 10:10:00,23.81,23.86,23.8,23.8,71400.0,18.9221,18.9619,18.9142,18.9142,71400.0
2007-03-09 10:15:00,23.79,23.82,23.68,23.71,82600.0,18.9062,18.9301,18.8188,18.8427,82600.0
2007-03-09 10:20:00,23.71,23.78,23.71,23.76,43400.0,18.8427,18.8983,18.8427,18.8824,43400.0
2007-03-09 10:25:00,23.77,23.8,23.75,23.78,37200.0,18.8903,18.9142,18.8744,18.8983,37200.0
2007-03-09 10:30:00,23.78,23.79,23.77,23.77,37600.0,18.8983,18.9062,18.8903,18.8903,37600.0
2007-03-09 10:35:00,23.77,23.78,23.75,23.78,31400.0,18.8903,18.8983,18.8744,18.8983,31400.0
2007-03-09 10:40:00,23.78,23.81,23.77,23.8,57400.0,18.8983,18.9221,18.8903,18.9142,57400.0
2007-03-09 10:45:00,23.8,23.83,23.79,23.83,55600.0,18.9142,18.938,18.9062,18.938,55600.0
2007-03-09 10:50:00,23.83,23.84,23.82,23.84,49200.0,18.938,18.946,18.9301,18.946,49200.0
2007-03-09 10:55:00,23.84,23.86,23.84,23.85,36800.0,18.946,18.9619,18.946,18.9539,36800.0
2007-03-09 11:00:00,23.85,23.85,23.82,23.85,44600.0,18.9539,18.9539,18.9301,18.9539,44600.0
2007-03-09 11:05:00,23.84,23.85,23.84,23.85,34800.0,18.946,18.9539,18.946,18.9539,34800.0
2007-03-09 11:10:00,23.85,23.85,23.82,23.83,36800.0,18.9539,18.9539,18.9301,18.938,36800.0
2007-03-09 11:15:00,23.82,23.83,23.8,23.83,37000.0,18.9301,18.938,18.9142,18.938,37000.0
2007-03-09 11:20:00,23.83,23.83,23.8,23.82,32000.0,18.938,18.938,18.9142,18.9301,32000.0
2007-03-09 11:25:00,23.82,23.83,23.81,23.82,10600.0,18.9301,18.938,18.9221,18.9301,10600.0
2007-03-09 11:30:00,23.82,23.85,23.82,23.84,48600.0,18.9301,18.9539,18.9301,18.946,48600.0
2007-03-09 11:35:00,23.85,23.88,23.85,23.88,34200.0,18.9539,18.9778,18.9539,18.9778,34200.0
2007-03-09 11:40:00,23.88,23.88,23.84,23.86,72000.0,18.9778,18.9778,18.946,18.9619,72000.0
2007-03-09 11:45:00,23.86,23.86,23.84,23.86,63800.0,18.9619,18.9619,18.946,18.9619,63800.0
2007-03-09 11:50:00,23.85,23.9,23.85,23.89,42200.0,18.9539,18.9936,18.9539,18.9857,42200.0
2007-03-09 11:55:00,23.89,23.89,23.84,23.85,36800.0,18.9857,18.9857,18.946,18.9539,36800.0
2007-03-09 12:00:00,23.85,23.88,23.85,23.88,77800.0,18.9539,18.9778,18.9539,18.9778,77800.0
2007-03-09 12:05:00,23.88,23.88,23.86,23.87,49600.0,18.9778,18.9778,18.9619,18.9698,49600.0
2007-03-09 12:10:00,23.88,23.9,23.88,23.89,50800.0,18.9778,18.9936,18.9778,18.9857,50800.0
2007-03-09 12:15:00,23.88,23.88,23.86,23.86,10400.0,18.9778,18.9778,18.9619,18.9619,10400.0
2007-03-09 12:20:00,23.86,23.86,23.86,23.86,9800.0,18.9619,18.9619,18.9619,18.9619,9800.0
2007-03-09 12:25:00,23.86,23.92,23.86,23.86,69000.0,18.9619,19.0095,18.9619,18.9619,69000.0
2007-03-09 12:30:00,23.86,23.87,23.86,23.86,5600.0,18.9619,18.9698,18.9619,18.9619,5600.0
2007-03-09 12:35:00,23.86,23.88,23.86,23.87,13600.0,18.9619,18.9778,18.9619,18.9698,13600.0
2007-03-09 12:40:00,23.86,23.89,23.86,23.88,48000.0,18.9619,18.9857,18.9619,18.9778,48000.0
2007-03-09 12:45:00,23.87,23.88,23.87,23.87,18400.0,18.9698,18.9778,18.9698,18.9698,18400.0
2007-03-09 12:50:00,23.87,23.88,23.86,23.88,9400.0,18.9698,18.9778,18.9619,18.9778,9400.0
2007-03-09 12:55:00,23.88,23.88,23.87,23.87,30800.0,18.9778,18.9778,18.9698,18.9698,30800.0
2007-03-09 13:00:00,23.87,23.88,23.86,23.87,18800.0,18.9698,18.9778,18.9619,18.9698,18800.0
2007-03-09 13:05:00,23.87,23.87,23.86,23.87,4000.0,18.9698,18.9698,18.9619,18.9698,4000.0
2007-03-09 13:10:00,23.88,23.88,23.85,23.85,28200.0,18.9778,18.9778,18.9539,18.9539,28200.0
2007-03-09 13:15:00,23.85,23.85,23.84,23.85,19800.0,18.9539,18.9539,18.946,18.9539,19800.0
2007-03-09 13:20:00,23.85,23.86,23.85,23.85,23000.0,18.9539,18.9619,18.9539,18.9539,23000.0
2007-03-09 13:25:00,23.85,23.86,23.85,23.85,26600.0,18.9539,18.9619,18.9539,18.9539,26600.0
2007-03-09 13:30:00,23.85,23.89,23.85,23.86,61200.0,18.9539,18.9857,18.9539,18.9619,61200.0
2007-03-09 13:35:00,23.86,23.86,23.84,23.85,38200.0,18.9619,18.9619,18.946,18.9539,38200.0
2007-03-09 13:40:00,23.84,23.86,23.84,23.85,24800.0,18.946,18.9619,18.946,18.9539,24800.0
2007-03-09 13:45:00,23.85,23.89,23.85,23.88,20000.0,18.9539,18.9857,18.9539,18.9778,20000.0
2007-03-09 13:50:00,23.86,23.87,23.83,23.83,29000.0,18.9619,18.9698,18.938,18.938,29000.0
2007-03-09 13:55:00,23.83,23.85,23.81,23.85,37400.0,18.938,18.9539,18.9221,18.9539,37400.0
2007-03-09 14:00:00,23.85,23.85,23.81,23.82,43800.0,18.9539,18.9539,18.9221,18.9301,43800.0
2007-03-09 14:05:00,23.82,23.82,23.76,23.78,19800.0,18.9301,18.9301,18.8824,18.8983,19800.0
2007-03-09 14:10:00,23.79,23.82,23.79,23.81,26400.0,18.9062,18.9301,18.9062,18.9221,26400.0
2007-03-09 14:15:00,23.81,23.84,23.81,23.82,59000.0,18.9221,18.946,18.9221,18.9301,59000.0
2007-03-09 14:20:00,23.82,23.86,23.82,23.85,35000.0,18.9301,18.9619,18.9301,18.9539,35000.0
2007-03-09 14:25:00,23.85,23.85,23.83,23.83,49000.0,18.9539,18.9539,18.938,18.938,49000.0
2007-03-09 14:30:00,23.83,23.85,23.82,23.82,47600.0,18.938,18.9539,18.9301,18.9301,47600.0
2007-03-09 14:35:00,23.82,23.85,23.78,23.84,49800.0,18.9301,18.9539,18.8983,18.946,49800.0
2007-03-09 14:40:00,23.84,23.86,23.84,23.85,35400.0,18.946,18.9619,18.946,18.9539,35400.0
2007-03-09 14:45:00,23.85,23.86,23.83,23.83,21800.0,18.9539,18.9619,18.938,18.938,21800.0
2007-03-09 14:50:00,23.83,23.83,23.81,23.82,12000.0,18.938,18.938,18.9221,18.9301,12000.0
2007-03-09 14:55:00,23.82,23.85,23.82,23.84,17200.0,18.9301,18.9539,18.9301,18.946,17200.0
2007-03-09 15:00:00,23.84,23.85,23.82,23.82,10000.0,18.946,18.9539,18.9301,18.9301,10000.0
2007-03-09 15:05:00,23.82,23.83,23.81,23.81,19000.0,18.9301,18.938,18.9221,18.9221,19000.0
2007-03-09 15:10:00,23.81,23.83,23.8,23.81,34200.0,18.9221,18.938,18.9142,18.9221,34200.0
2007-03-09 15:15:00,23.81,23.83,23.8,23.81,91600.0,18.9221,18.938,18.9142,18.9221,91600.0
2007-03-09 15:20:00,23.81,23.88,23.81,23.86,55400.0,18.9221,18.9778,18.9221,18.9619,55400.0
2007-03-09 15:25:00,23.86,23.86,23.84,23.84,37600.0,18.9619,18.9619,18.946,18.946,37600.0
2007-03-09 15:30:00,23.83,23.83,23.81,23.82,46600.0,18.938,18.938,18.9221,18.9301,46600.0
2007-03-09 15:35:00,23.82,23.83,23.78,23.78,90800.0,18.9301,18.938,18.8983,18.8983,90800.0
2007-03-09 15:40:00,23.78,23.8,23.77,23.78,65000.0,18.8983,18.9142,18.8903,18.8983,65000.0
2007-03-09 15:45:00,23.79,23.84,23.79,23.82,61200.0,18.9062,18.946,18.9062,18.9301,61200.0
2007-03-09 15:50:00,23.81,23.83,23.77,23.8,83800.0,18.9221,18.938,18.8903,18.9142,83800.0
2007-03-09 15:55:00,23.8,23.83,23.77,23.77,116200.0,18.9142,18.938,18.8903,18.8903,116200.0
2007-03-12 09:30:00,23.78,24.22,23.78,24.19,61200.0,18.8983,19.248,18.8983,19.2241,61200.0
2007-03-12 09:35:00,24.19,24.19,24.04,24.07,54600.0,19.2241,19.2241,19.1049,19.1287,54600.0
2007-03-12 09:40:00,24.07,24.13,24.05,24.08,43600.0,19.1287,19.1764,19.1129,19.1367,43600.0
2007-03-12 09:45:00,24.08,24.11,24.08,24.09,62400.0,19.1367,19.1605,19.1367,19.1446,62400.0
2007-03-12 09:50:00,24.1,24.19,24.1,24.18,47400.0,19.1526,19.2241,19.1526,19.2162,47400.0
2007-03-12 09:55:00,24.18,24.22,24.15,24.21,41600.0,19.2162,19.248,19.1923,19.24,41600.0
2007-03-12 10:00:00,24.2,24.31,24.2,24.31,52200.0,19.2321,19.3195,19.2321,19.3195,52200.0
2007-03-12 10:05:00,24.31,24.41,24.31,24.39,81800.0,19.3195,19.399,19.3195,19.3831,81800.0
2007-03-12 10:10:00,24.39,24.44,24.36,24.43,58000.0,19.3831,19.4228,19.3592,19.4148,58000.0
2007-03-12 10:15:00,24.43,24.48,24.42,24.47,62200.0,19.4148,19.4546,19.4069,19.4466,62200.0
2007-03-12 10:20:00,24.47,24.5,24.39,24.42,57000.0,19.4466,19.4705,19.3831,19.4069,57000.0
2007-03-12 10:25:00,24.43,24.5,24.42,24.48,56000.0,19.4148,19.4705,19.4069,19.4546,56000.0
2007-03-12 10:30:00,24.48,24.57,24.48,24.56,54800.0,19.4546,19.5261,19.4546,19.5182,54800.0
2007-03-12 10:35:00,24.57,24.59,24.54,24.56,63000.0,19.5261,19.542,19.5023,19.5182,63000.0
2007-03-12 10:40:00,24.56,24.59,24.52,24.54,58600.0,19.5182,19.542,19.4864,19.5023,58600.0
2007-03-12 10:45:00,24.53,24.57,24.52,24.54,36600.0,19.4943,19.5261,19.4864,19.5023,36600.0
2007-03-12 10:50:00,24.54,24.58,24.54,24.56,68200.0,19.5023,19.5341,19.5023,19.5182,68200.0
2007-03-12 10:55:00,24.56,24.58,24.55,24.57,49800.0,19.5182,19.5341,19.5102,19.5261,49800.0
2007-03-12 11:00:00,24.58,24.58,24.57,24.58,62200.0,19.5341,19.5341,19.5261,19.5341,62200.0
2007-03-12 11:05:00,24.58,24.59,24.56,24.56,49000.0,19.5341,19.542,19.5182,19.5182,49000.0
2007-03-12 11:10:00,24.56,24.64,24.56,24.64,68800.0,19.5182,19.5817,19.5182,19.5817,68800.0
2007-03-12 11:15:00,24.64,24.67,24.62,24.65,41800.0,19.5817,19.6056,19.5658,19.5897,41800.0
2007-03-12 11:20:00,24.66,24.66,24.61,24.61,41200.0,19.5976,19.5976,19.5579,19.5579,41200.0
2007-03-12 11:25:00,24.61,24.63,24.6,24.61,30200.0,19.5579,19.5738,19.5499,19.5579,30200.0
2007-03-12 11:30:00,24.61,24.66,24.61,24.61,24600.0,19.5579,19.5976,19.5579,19.5579,24600.0
2007-03-12 11:35:00,24.6,24.61,24.54,24.55,63600.0,19.5499,19.5579,19.5023,19.5102,63600.0
2007-03-12 11:40:00,24.54,24.55,24.36,24.47,105200.0,19.5023,19.5102,19.3592,19.4466,105200.0
2007-03-12 11:45:00,24.47,24.48,24.45,24.47,38600.0,19.4466,19.4546,19.4307,19.4466,38600.0
2007-03-12 11:50:00,24.49,24.49,24.47,24.48,35200.0,19.4625,19.4625,19.4466,19.4546,35200.0
2007-03-12 11:55:00,24.48,24.48,24.38,24.48,37400.0,19.4546,19.4546,19.3751,19.4546,37400.0
2007-03-12 12:00:00,24.49,24.53,24.49,24.53,42000.0,19.4625,19.4943,19.4625,19.4943,42000.0
2007-03-12 12:05:00,24.53,24.57,24.41,24.53,86000.0,19.4943,19.5261,19.399,19.4943,86000.0
2007-03-12 12:10:00,24.54,24.54,24.51,24.53,26800.0,19.5023,19.5023,19.4784,19.4943,26800.0
2007-03-12 12:15:00,24.52,24.55,24.5,24.55,40600.0,19.4864,19.5102,19.4705,19.5102,40600.0
2007-03-12 12:20:00,24.54,24.59,24.54,24.59,26200.0,19.5023,19.542,19.5023,19.542,26200.0
2007-03-12 12:25:00,24.59,24.61,24.59,24.61,21600.0,19.542,19.5579,19.542,19.5579,21600.0
2007-03-12 12:30:00,24.61,24.63,24.43,24.58,81400.0,19.5579,19.5738,19.4148,19.5341,81400.0
2007-03-12 12:35:00,24.58,24.58,24.33,24.56,64200.0,19.5341,19.5341,19.3354,19.5182,64200.0
2007-03-12 12:40:00,24.56,24.57,24.33,24.42,137000.0,19.5182,19.5261,19.3354,19.4069,137000.0
2007-03-12 12:45:00,24.4,24.49,24.4,24.48,57000.0,19.391,19.4625,19.391,19.4546,57000.0
2007-03-12 12:50:00,24.48,24.58,24.48,24.57,38200.0,19.4546,19.5341,19.4546,19.5261,38200.0
2007-03-12 12:55:00,24.56,24.6,24.56,24.6,31600.0,19.5182,19.5499,19.5182,19.5499,31600.0
2007-03-12 13:00:00,24.6,24.63,24.59,24.63,38400.0,19.5499,19.5738,19.542,19.5738,38400.0
2007-03-12 13:05:00,24.64,24.66,24.63,24.65,36400.0,19.5817,19.5976,19.5738,19.5897,36400.0
2007-03-12 13:10:00,24.64,24.68,24.64,24.65,33000.0,19.5817,19.6135,19.5817,19.5897,33000.0
2007-03-12 13:15:00,24.65,24.67,24.65,24.66,22000.0,19.5897,19.6056,19.5897,19.5976,22000.0
2007-03-12 13:20:00,24.66,24.71,24.66,24.68,66400.0,19.5976,19.6374,19.5976,19.6135,66400.0
2007-03-12 13:25:00,24.68,24.68,24.66,24.66,26600.0,19.6135,19.6135,19.5976,19.5976,26600.0
2007-03-12 13:30:00,24.65,24.66,24.62,24.63,55800.0,19.5897,19.5976,19.5658,19.5738,55800.0
2007-03-12 13:35:00,24.64,24.7,24.63,24.69,32000.0,19.5817,19.6294,19.5738,19.6215,32000.0
2007-03-12 13:40:00,24.69,24.71,24.68,24.71,64800.0,19.6215,19.6374,19.6135,19.6374,64800.0
2007-03-12 13:45:00,24.7,24.71,24.68,24.69,107800.0,19.6294,19.6374,19.6135,19.6215,107800.0
2007-03-12 13:50:00,24.7,24.7,24.68,24.68,93400.0,19.6294,19.6294,19.6135,19.6135,93400.0
2007-03-12 13:55:00,24.68,24.68,24.64,24.66,118800.0,19.6135,19.6135,19.5817,19.5976,118800.0
2007-03-12 14:00:00,24.66,24.66,24.62,24.64,51400.0,19.5976,19.5976,19.5658,19.5817,51400.0
2007-03-12 14:05:00,24.64,24.66,24.63,24.66,30600.0,19.5817,19.5976,19.5738,19.5976,30600.0
2007-03-12 14:10:00,24.66,24.69,24.65,24.65,80400.0,19.5976,19.6215,19.5897,19.5897,80400.0
2007-03-12 14:15:00,24.65,24.68,24.64,24.67,40800.0,19.5897,19.6135,19.5817,19.6056,40800.0
2007-03-12 14:20:00,24.67,24.7,24.65,24.67,118400.0,19.6056,19.6294,19.5897,19.6056,118400.0
2007-03-12 14:25:00,24.68,24.7,24.67,24.68,30000.0,19.6135,19.6294,19.6056,19.6135,30000.0
2007-03-12 14:30:00,24.68,24.68,24.64,24.67,117600.0,19.6135,19.6135,19.5817,19.6056,117600.0
2007-03-12 14:35:00,24.67,24.7,24.6,24.69,67200.0,19.6056,19.6294,19.5499,19.6215,67200.0
2007-03-12 14:40:00,24.68,24.71,24.68,24.68,50400.0,19.6135,19.6374,19.6135,19.6135,50400.0
2007-03-12 14:45:00,24.68,24.7,24.68,24.7,38000.0,19.6135,19.6294,19.6135,19.6294,38000.0
2007-03-12 14:50:00,24.7,24.72,24.69,24.71,50000.0,19.6294,19.6453,19.6215,19.6374,50000.0
2007-03-12 14:55:00,24.71,24.71,24.7,24.7,74600.0,19.6374,19.6374,19.6294,19.6294,74600.0
2007-03-12 15:00:00,24.7,24.7,24.68,24.68,90000.0,19.6294,19.6294,19.6135,19.6135,90000.0
2007-03-12 15:05:00,24.68,24.7,24.67,24.69,66800.0,19.6135,19.6294,19.6056,19.6215,66800.0
2007-03-12 15:10:00,24.69,24.7,24.68,24.69,63200.0,19.6215,19.6294,19.6135,19.6215,63200.0
2007-03-12 15:15:00,24.68,24.69,24.68,24.68,49000.0,19.6135,19.6215,19.6135,19.6135,49000.0
2007-03-12 15:20:00,24.68,24.69,24.68,24.68,59200.0,19.6135,19.6215,19.6135,19.6135,59200.0
2007-03-12 15:25:00,24.68,24.7,24.68,24.7,59800.0,19.6135,19.6294,19.6135,19.6294,59800.0
2007-03-12 15:30:00,24.69,24.69,24.67,24.67,76800.0,19.6215,19.6215,19.6056,19.6056,76800.0
2007-03-12 15:35:00,24.67,24.67,24.6,24.6,62200.0,19.6056,19.6056,19.5499,19.5499,62200.0
2007-03-12 15:40:00,24.6,24.64,24.59,24.6,89400.0,19.5499,19.5817,19.542,19.5499,89400.0
2007-03-12 15:45:00,24.6,24.63,24.58,24.63,64000.0,19.5499,19.5738,19.5341,19.5738,64000.0
2007-03-12 15:50:00,24.63,24.67,24.62,24.67,73200.0,19.5738,19.6056,19.5658,19.6056,73200.0
2007-03-12 15:55:00,24.67,24.7,24.66,24.66,122200.0,19.6056,19.6294,19.5976,19.5976,122200.0
2007-03-13 09:35:00,24.57,24.57,24.38,24.43,53000.0,19.5261,19.5261,19.3751,19.4148,53000.0
2007-03-13 09:40:00,24.45,24.46,24.36,24.39,39000.0,19.4307,19.4387,19.3592,19.3831,39000.0
2007-03-13 09:45:00,24.4,24.41,24.35,24.39,38200.0,19.391,19.399,19.3513,19.3831,38200.0
2007-03-13 09:50:00,24.39,24.41,24.38,24.4,41800.0,19.3831,19.399,19.3751,19.391,41800.0
2007-03-13 09:55:00,24.4,24.43,24.36,24.43,53800.0,19.391,19.4148,19.3592,19.4148,53800.0
2007-03-13 10:00:00,24.43,24.49,24.42,24.49,53000.0,19.4148,19.4625,19.4069,19.4625,53000.0
2007-03-13 10:05:00,24.5,24.5,24.42,24.43,45200.0,19.4705,19.4705,19.4069,19.4148,45200.0
2007-03-13 10:10:00,24.43,24.48,24.42,24.47,20200.0,19.4148,19.4546,19.4069,19.4466,20200.0
2007-03-13 10:15:00,24.48,24.53,24.43,24.53,14800.0,19.4546,19.4943,19.4148,19.4943,14800.0
2007-03-13 10:20:00,24.53,24.53,24.49,24.5,24400.0,19.4943,19.4943,19.4625,19.4705,24400.0
2007-03-13 10:25:00,24.51,24.53,24.46,24.53,22000.0,19.4784,19.4943,19.4387,19.4943,22000.0
2007-03-13 10:30:00,24.54,24.56,24.49,24.49,48800.0,19.5023,19.5182,19.4625,19.4625,48800.0
2007-03-13 10:35:00,24.5,24.51,24.46,24.47,16200.0,19.4705,19.4784,19.4387,19.4466,16200.0
2007-03-13 10:40:00,24.47,24.48,24.44,24.46,16000.0,19.4466,19.4546,19.4228,19.4387,16000.0
2007-03-13 10:45:00,24.46,24.48,24.45,24.48,21200.0,19.4387,19.4546,19.4307,19.4546,21200.0
2007-03-13 10:50:00,24.48,24.49,24.46,24.47,23400.0,19.4546,19.4625,19.4387,19.4466,23400.0
2007-03-13 10:55:00,24.47,24.53,24.46,24.52,29000.0,19.4466,19.4943,19.4387,19.4864,29000.0
2007-03-13 11:00:00,24.53,24.56,24.52,24.56,31200.0,19.4943,19.5182,19.4864,19.5182,31200.0
2007-03-13 11:05:00,24.56,24.56,24.49,24.49,34400.0,19.5182,19.5182,19.4625,19.4625,34400.0
2007-03-13 11:10:00,24.49,24.53,24.48,24.53,14000.0,19.4625,19.4943,19.4546,19.4943,14000.0
2007-03-13 11:15:00,24.53,24.57,24.53,24.54,39600.0,19.4943,19.5261,19.4943,19.5023,39600.0
2007-03-13 11:20:00,24.54,24.56,24.5,24.51,28200.0,19.5023,19.5182,19.4705,19.4784,28200.0
2007-03-13 11:25:00,24.52,24.52,24.48,24.49,9600.0,19.4864,19.4864,19.4546,19.4625,9600.0
2007-03-13 11:30:00,24.5,24.52,24.48,24.48,16000.0,19.4705,19.4864,19.4546,19.4546,16000.0
2007-03-13 11:35:00,24.49,24.49,24.46,24.47,18200.0,19.4625,19.4625,19.4387,19.4466,18200.0
2007-03-13 11:40:00,24.47,24.47,24.42,24.42,22400.0,19.4466,19.4466,19.4069,19.4069,22400.0
2007-03-13 11:45:00,24.43,24.43,24.4,24.41,17600.0,19.4148,19.4148,19.391,19.399,17600.0
2007-03-13 11:50:00,24.41,24.41,24.39,24.4,30800.0,19.399,19.399,19.3831,19.391,30800.0
2007-03-13 11:55:00,24.4,24.4,24.36,24.37,33400.0,19.391,19.391,19.3592,19.3672,33400.0
2007-03-13 12:00:00,24.37,24.4,24.36,24.4,29200.0,19.3672,19.391,19.3592,19.391,29200.0
2007-03-13 12:05:00,24.41,24.46,24.41,24.45,33000.0,19.399,19.4387,19.399,19.4307,33000.0
2007-03-13 12:10:00,24.45,24.45,24.43,24.43,26200.0,19.4307,19.4307,19.4148,19.4148,26200.0
2007-03-13 12:15:00,24.44,24.46,24.36,24.39,47600.0,19.4228,19.4387,19.3592,19.3831,47600.0
2007-03-13 12:20:00,24.38,24.38,24.3,24.31,49200.0,19.3751,19.3751,19.3115,19.3195,49200.0
2007-03-13 12:25:00,24.32,24.35,24.28,24.28,44400.0,19.3274,19.3513,19.2956,19.2956,44400.0
2007-03-13 12:30:00,24.27,24.29,24.2,24.28,69800.0,19.2877,19.3036,19.2321,19.2956,69800.0
2007-03-13 12:35:00,24.28,24.34,24.28,24.33,26600.0,19.2956,19.3433,19.2956,19.3354,26600.0
2007-03-13 12:40:00,24.33,24.35,24.32,24.35,20200.0,19.3354,19.3513,19.3274,19.3513,20200.0
2007-03-13 12:45:00,24.35,24.35,24.28,24.28,22200.0,19.3513,19.3513,19.2956,19.2956,22200.0
2007-03-13 12:50:00,24.28,24.29,24.25,24.26,10600.0,19.2956,19.3036,19.2718,19.2797,10600.0
2007-03-13 12:55:00,24.27,24.27,24.22,24.24,15600.0,19.2877,19.2877,19.248,19.2638,15600.0
2007-03-13 13:00:00,24.25,24.29,24.24,24.29,13200.0,19.2718,19.3036,19.2638,19.3036,13200.0
2007-03-13 13:05:00,24.3,24.31,24.26,24.27,17800.0,19.3115,19.3195,19.2797,19.2877,17800.0
2007-03-13 13:10:00,24.27,24.27,24.23,24.23,15800.0,19.2877,19.2877,19.2559,19.2559,15800.0
2007-03-13 13:15:00,24.23,24.25,24.21,24.24,16400.0,19.2559,19.2718,19.24,19.2638,16400.0
2007-03-13 13:20:00,24.24,24.25,24.23,24.25,10000.0,19.2638,19.2718,19.2559,19.2718,10000.0
2007-03-13 13:25:00,24.27,24.28,24.23,24.23,15200.0,19.2877,19.2956,19.2559,19.2559,15200.0
2007-03-13 13:30:00,24.24,24.24,24.21,24.22,12600.0,19.2638,19.2638,19.24,19.248,12600.0
2007-03-13 13:35:00,24.22,24.24,24.21,24.24,27200.0,19.248,19.2638,19.24,19.2638,27200.0
2007-03-13 13:40:00,24.24,24.25,24.21,24.23,20600.0,19.2638,19.2718,19.24,19.2559,20600.0
2007-03-13 13:45:00,24.23,24.29,24.2,24.2,71800.0,19.2559,19.3036,19.2321,19.2321,71800.0
2007-03-13 13:50:00,24.21,24.21,24.18,24.21,16400.0,19.24,19.24,19.2162,19.24,16400.0
2007-03-13 13:55:00,24.21,24.3,24.21,24.3,20800.0,19.24,19.3115,19.24,19.3115,20800.0
2007-03-13 14:00:00,24.3,24.3,24.2,24.23,18200.0,19.3115,19.3115,19.2321,19.2559,18200.0
2007-03-13 14:05:00,24.23,24.24,24.18,24.21,58800.0,19.2559,19.2638,19.2162,19.24,58800.0
2007-03-13 14:10:00,24.21,24.24,24.13,24.15,82800.0,19.24,19.2638,19.1764,19.1923,82800.0
2007-03-13 14:15:00,24.16,24.2,24.15,24.18,53000.0,19.2003,19.2321,19.1923,19.2162,53000.0
2007-03-13 14:20:00,24.18,24.18,24.15,24.15,17200.0,19.2162,19.2162,19.1923,19.1923,17200.0
2007-03-13 14:25:00,24.15,24.16,24.15,24.15,16600.0,19.1923,19.2003,19.1923,19.1923,16600.0
2007-03-13 14:30:00,24.15,24.17,24.15,24.17,24200.0,19.1923,19.2082,19.1923,19.2082,24200.0
2007-03-13 14:35:00,24.17,24.24,24.17,24.2,46800.0,19.2082,19.2638,19.2082,19.2321,46800.0
2007-03-13 14:40:00,24.21,24.29,24.19,24.28,59400.0,19.24,19.3036,19.2241,19.2956,59400.0
2007-03-13 14:45:00,24.28,24.29,24.24,24.26,33200.0,19.2956,19.3036,19.2638,19.2797,33200.0
2007-03-13 14:50:00,24.26,24.32,24.25,24.31,42000.0,19.2797,19.3274,19.2718,19.3195,42000.0
2007-03-13 14:55:00,24.31,24.31,24.22,24.23,29600.0,19.3195,19.3195,19.248,19.2559,29600.0
2007-03-13 15:00:00,24.24,24.25,24.21,24.25,81000.0,19.2638,19.2718,19.24,19.2718,81000.0
2007-03-13 15:05:00,24.25,24.25,24.2,24.22,66000.0,19.2718,19.2718,19.2321,19.248,66000.0
2007-03-13 15:10:00,24.22,24.25,24.18,24.18,31000.0,19.248,19.2718,19.2162,19.2162,31000.0
2007-03-13 15:15:00,24.18,24.2,24.17,24.2,19600.0,19.2162,19.2321,19.2082,19.2321,19600.0
2007-03-13 15:20:00,24.2,24.27,24.19,24.26,29200.0,19.2321,19.2877,19.2241,19.2797,29200.0
2007-03-13 15:25:00,24.27,24.31,24.25,24.25,76400.0,19.2877,19.3195,19.2718,19.2718,76400.0
2007-03-13 15:30:00,24.26,24.26,24.24,24.25,24600.0,19.2797,19.2797,19.2638,19.2718,24600.0
2007-03-13 15:35:00,24.26,24.26,24.22,24.24,52400.0,19.2797,19.2797,19.248,19.2638,52400.0
2007-03-13 15:40:00,24.25,24.25,24.24,24.25,27600.0,19.2718,19.2718,19.2638,19.2718,27600.0
2007-03-13 15:45:00,24.25,24.25,24.21,24.22,41800.0,19.2718,19.2718,19.24,19.248,41800.0
2007-03-13 15:50:00,24.23,24.23,24.19,24.19,37600.0,19.2559,19.2559,19.2241,19.2241,37600.0
2007-03-13 15:55:00,24.19,24.21,24.17,24.18,55200.0,19.2241,19.24,19.2082,19.2162,55200.0
2007-03-14 09:30:00,24.34,24.36,24.23,24.36,41000.0,19.3433,19.3592,19.2559,19.3592,41000.0
2007-03-14 09:35:00,24.36,24.36,24.06,24.28,40400.0,19.3592,19.3592,19.1208,19.2956,40400.0
2007-03-14 09:40:00,24.28,24.32,24.25,24.29,23200.0,19.2956,19.3274,19.2718,19.3036,23200.0
2007-03-14 09:45:00,24.29,24.3,24.11,24.15,61200.0,19.3036,19.3115,19.1605,19.1923,61200.0
2007-03-14 09:50:00,24.17,24.21,24.16,24.2,19200.0,19.2082,19.24,19.2003,19.2321,19200.0
2007-03-14 09:55:00,24.2,24.21,24.17,24.18,35400.0,19.2321,19.24,19.2082,19.2162,35400.0
2007-03-14 10:00:00,24.18,24.18,24.14,24.18,32200.0,19.2162,19.2162,19.1844,19.2162,32200.0
2007-03-14 10:05:00,24.17,24.24,24.17,24.21,47000.0,19.2082,19.2638,19.2082,19.24,47000.0
2007-03-14 10:10:00,24.21,24.28,24.19,24.28,24000.0,19.24,19.2956,19.2241,19.2956,24000.0
2007-03-14 10:15:00,24.28,24.36,24.27,24.34,35600.0,19.2956,19.3592,19.2877,19.3433,35600.0
2007-03-14 10:20:00,24.34,24.34,24.29,24.3,28400.0,19.3433,19.3433,19.3036,19.3115,28400.0
2007-03-14 10:25:00,24.3,24.3,24.26,24.29,9200.0,19.3115,19.3115,19.2797,19.3036,9200.0
2007-03-14 10:30:00,24.28,24.29,24.25,24.28,21000.0,19.2956,19.3036,19.2718,19.2956,21000.0
2007-03-14 10:35:00,24.28,24.32,24.28,24.31,31000.0,19.2956,19.3274,19.2956,19.3195,31000.0
2007-03-14 10:40:00,24.3,24.31,24.29,24.31,42400.0,19.3115,19.3195,19.3036,19.3195,42400.0
2007-03-14 10:45:00,24.31,24.31,24.28,24.28,17400.0,19.3195,19.3195,19.2956,19.2956,17400.0
2007-03-14 10:50:00,24.29,24.29,24.23,24.25,27800.0,19.3036,19.3036,19.2559,19.2718,27800.0
2007-03-14 10:55:00,24.25,24.25,24.18,24.18,15000.0,19.2718,19.2718,19.2162,19.2162,15000.0
2007-03-14 11:00:00,24.2,24.23,24.17,24.18,10600.0,19.2321,19.2559,19.2082,19.2162,10600.0
2007-03-14 11:05:00,24.18,24.23,24.14,24.22,16000.0,19.2162,19.2559,19.1844,19.248,16000.0
2007-03-14 11:10:00,24.22,24.25,24.17,24.25,29200.0,19.248,19.2718,19.2082,19.2718,29200.0
2007-03-14 11:15:00,24.25,24.27,24.22,24.24,23000.0,19.2718,19.2877,19.248,19.2638,23000.0
2007-03-14 11:20:00,24.25,24.27,24.19,24.21,20400.0,19.2718,19.2877,19.2241,19.24,20400.0
2007-03-14 11:25:00,24.22,24.22,24.18,24.19,11000.0,19.248,19.248,19.2162,19.2241,11000.0
2007-03-14 11:30:00,24.18,24.18,24.07,24.08,24200.0,19.2162,19.2162,19.1287,19.1367,24200.0
2007-03-14 11:35:00,24.07,24.11,24.06,24.1,37400.0,19.1287,19.1605,19.1208,19.1526,37400.0
2007-03-14 11:40:00,24.1,24.11,24.09,24.09,29200.0,19.1526,19.1605,19.1446,19.1446,29200.0
2007-03-14 11:45:00,24.1,24.1,24.04,24.05,22000.0,19.1526,19.1526,19.1049,19.1129,22000.0
2007-03-14 11:50:00,24.03,24.07,24.03,24.06,24400.0,19.097,19.1287,19.097,19.1208,24400.0
2007-03-14 11:55:00,24.06,24.08,24.05,24.06,21000.0,19.1208,19.1367,19.1129,19.1208,21000.0
2007-03-14 12:00:00,24.05,24.05,23.96,23.97,19200.0,19.1129,19.1129,19.0413,19.0493,19200.0
2007-03-14 12:05:00,23.97,23.98,23.92,23.93,16600.0,19.0493,19.0572,19.0095,19.0175,16600.0
2007-03-14 12:10:00,23.94,23.95,23.88,23.88,18800.0,19.0254,19.0334,18.9778,18.9778,18800.0
2007-03-14 12:15:00,23.88,23.9,23.86,23.89,16600.0,18.9778,18.9936,18.9619,18.9857,16600.0
2007-03-14 12:20:00,23.89,23.91,23.82,23.85,38800.0,18.9857,19.0016,18.9301,18.9539,38800.0
2007-03-14 12:25:00,23.85,23.95,23.85,23.93,15600.0,18.9539,19.0334,18.9539,19.0175,15600.0
2007-03-14 12:30:00,23.93,23.93,23.88,23.93,21800.0,19.0175,19.0175,18.9778,19.0175,21800.0
2007-03-14 12:35:00,23.93,23.98,23.92,23.98,21800.0,19.0175,19.0572,19.0095,19.0572,21800.0
2007-03-14 12:40:00,23.98,23.99,23.93,23.95,7000.0,19.0572,19.0652,19.0175,19.0334,7000.0
2007-03-14 12:45:00,23.95,23.99,23.92,23.93,38600.0,19.0334,19.0652,19.0095,19.0175,38600.0
2007-03-14 12:50:00,23.93,23.93,23.85,23.85,29600.0,19.0175,19.0175,18.9539,18.9539,29600.0
2007-03-14 12:55:00,23.85,23.87,23.84,23.86,27000.0,18.9539,18.9698,18.946,18.9619,27000.0
2007-03-14 13:00:00,23.85,23.9,23.84,23.9,22600.0,18.9539,18.9936,18.946,18.9936,22600.0
2007-03-14 13:05:00,23.88,23.96,23.88,23.95,40000.0,18.9778,19.0413,18.9778,19.0334,40000.0
2007-03-14 13:10:00,23.95,24.05,23.95,24.03,33600.0,19.0334,19.1129,19.0334,19.097,33600.0
2007-03-14 13:15:00,24.04,24.11,24.02,24.11,20400.0,19.1049,19.1605,19.089,19.1605,20400.0
2007-03-14 13:20:00,24.11,24.15,24.09,24.15,88000.0,19.1605,19.1923,19.1446,19.1923,88000.0
2007-03-14 13:25:00,24.16,24.18,24.11,24.12,19600.0,19.2003,19.2162,19.1605,19.1685,19600.0
2007-03-14 13:30:00,24.12,24.12,24.07,24.1,44000.0,19.1685,19.1685,19.1287,19.1526,44000.0
2007-03-14 13:35:00,24.11,24.14,24.09,24.11,33000.0,19.1605,19.1844,19.1446,19.1605,33000.0
2007-03-14 13:40:00,24.11,24.16,24.11,24.13,82200.0,19.1605,19.2003,19.1605,19.1764,82200.0
2007-03-14 13:45:00,24.13,24.13,24.09,24.09,10800.0,19.1764,19.1764,19.1446,19.1446,10800.0
2007-03-14 13:50:00,24.1,24.12,24.07,24.08,21000.0,19.1526,19.1685,19.1287,19.1367,21000.0
2007-03-14 13:55:00,24.08,24.09,24.03,24.07,18600.0,19.1367,19.1446,19.097,19.1287,18600.0
2007-03-14 14:00:00,24.08,24.1,24.02,24.03,21000.0,19.1367,19.1526,19.089,19.097,21000.0
2007-03-14 14:05:00,24.04,24.08,24.0,24.07,30000.0,19.1049,19.1367,19.0731,19.1287,30000.0
2007-03-14 14:10:00,24.07,24.1,24.04,24.04,24600.0,19.1287,19.1526,19.1049,19.1049,24600.0
2007-03-14 14:15:00,24.05,24.09,24.03,24.08,28400.0,19.1129,19.1446,19.097,19.1367,28400.0
2007-03-14 14:20:00,24.08,24.14,24.06,24.1,69400.0,19.1367,19.1844,19.1208,19.1526,69400.0
2007-03-14 14:25:00,24.1,24.12,24.08,24.1,34200.0,19.1526,19.1685,19.1367,19.1526,34200.0
2007-03-14 14:30:00,24.1,24.13,24.1,24.11,42400.0,19.1526,19.1764,19.1526,19.1605,42400.0
2007-03-14 14:35:00,24.11,24.13,24.1,24.11,53200.0,19.1605,19.1764,19.1526,19.1605,53200.0
2007-03-14 14:40:00,24.11,24.13,24.09,24.1,36400.0,19.1605,19.1764,19.1446,19.1526,36400.0
2007-03-14 14:45:00,24.1,24.11,24.07,24.07,27400.0,19.1526,19.1605,19.1287,19.1287,27400.0
2007-03-14 14:50:00,24.07,24.07,24.05,24.07,33000.0,19.1287,19.1287,19.1129,19.1287,33000.0
2007-03-14 14:55:00,24.07,24.07,24.04,24.05,28600.0,19.1287,19.1287,19.1049,19.1129,28600.0
2007-03-14 15:00:00,24.06,24.07,24.04,24.05,51200.0,19.1208,19.1287,19.1049,19.1129,51200.0
2007-03-14 15:05:00,24.05,24.08,24.05,24.07,29800.0,19.1129,19.1367,19.1129,19.1287,29800.0
2007-03-14 15:10:00,24.08,24.13,24.08,24.1,43200.0,19.1367,19.1764,19.1367,19.1526,43200.0
2007-03-14 15:15:00,24.09,24.11,24.09,24.11,41000.0,19.1446,19.1605,19.1446,19.1605,41000.0
2007-03-14 15:20:00,24.11,24.13,24.09,24.11,33000.0,19.1605,19.1764,19.1446,19.1605,33000.0
2007-03-14 15:25:00,24.11,24.13,24.11,24.11,29000.0,19.1605,19.1764,19.1605,19.1605,29000.0
2007-03-14 15:30:00,24.11,24.13,24.07,24.09,57400.0,19.1605,19.1764,19.1287,19.1446,57400.0
2007-03-14 15:35:00,24.09,24.13,24.07,24.09,64800.0,19.1446,19.1764,19.1287,19.1446,64800.0
2007-03-14 15:40:00,24.08,24.13,24.08,24.11,38200.0,19.1367,19.1764,19.1367,19.1605,38200.0
2007-03-14 15:45:00,24.11,24.17,24.11,24.15,58400.0,19.1605,19.2082,19.1605,19.1923,58400.0
2007-03-14 15:50:00,24.15,24.2,24.15,24.18,69000.0,19.1923,19.2321,19.1923,19.2162,69000.0
2007-03-14 15:55:00,24.18,24.19,24.1,24.13,89400.0,19.2162,19.2241,19.1526,19.1764,89400.0
2007-03-15 09:30:00,24.15,24.17,24.13,24.15,22200.0,19.1923,19.2082,19.1764,19.1923,22200.0
2007-03-15 09:35:00,24.15,24.21,24.11,24.12,35400.0,19.1923,19.24,19.1605,19.1685,35400.0
2007-03-15 09:40:00,24.12,24.14,24.0,24.05,90400.0,19.1685,19.1844,19.0731,19.1129,90400.0
2007-03-15 09:45:00,24.05,24.08,23.93,24.0,45200.0,19.1129,19.1367,19.0175,19.0731,45200.0
2007-03-15 09:50:00,24.0,24.0,23.95,23.98,59800.0,19.0731,19.0731,19.0334,19.0572,59800.0
2007-03-15 09:55:00,23.98,23.99,23.96,23.98,63200.0,19.0572,19.0652,19.0413,19.0572,63200.0
2007-03-15 10:00:00,23.98,23.99,23.91,23.96,52600.0,19.0572,19.0652,19.0016,19.0413,52600.0
2007-03-15 10:05:00,23.96,23.98,23.9,23.91,83000.0,19.0413,19.0572,18.9936,19.0016,83000.0
2007-03-15 10:10:00,23.91,23.92,23.88,23.88,47000.0,19.0016,19.0095,18.9778,18.9778,47000.0
2007-03-15 10:15:00,23.89,23.93,23.88,23.9,50200.0,18.9857,19.0175,18.9778,18.9936,50200.0
2007-03-15 10:20:00,23.9,23.9,23.83,23.83,55200.0,18.9936,18.9936,18.938,18.938,55200.0
2007-03-15 10:25:00,23.83,23.85,23.81,23.85,49400.0,18.938,18.9539,18.9221,18.9539,49400.0
2007-03-15 10:30:00,23.85,23.86,23.82,23.83,82800.0,18.9539,18.9619,18.9301,18.938,82800.0
2007-03-15 10:35:00,23.82,23.85,23.81,23.84,64000.0,18.9301,18.9539,18.9221,18.946,64000.0
2007-03-15 10:40:00,23.84,23.86,23.84,23.86,73200.0,18.946,18.9619,18.946,18.9619,73200.0
2007-03-15 10:45:00,23.86,23.93,23.86,23.91,61400.0,18.9619,19.0175,18.9619,19.0016,61400.0
2007-03-15 10:50:00,23.91,23.91,23.86,23.88,55400.0,19.0016,19.0016,18.9619,18.9778,55400.0
2007-03-15 10:55:00,23.88,23.88,23.82,23.83,51200.0,18.9778,18.9778,18.9301,18.938,51200.0
2007-03-15 11:00:00,23.83,23.83,23.81,23.83,48000.0,18.938,18.938,18.9221,18.938,48000.0
2007-03-15 11:05:00,23.83,23.85,23.82,23.83,57600.0,18.938,18.9539,18.9301,18.938,57600.0
2007-03-15 11:10:00,23.83,23.83,23.8,23.81,35400.0,18.938,18.938,18.9142,18.9221,35400.0
2007-03-15 11:15:00,23.81,23.83,23.81,23.82,71800.0,18.9221,18.938,18.9221,18.9301,71800.0
2007-03-15 11:20:00,23.82,23.83,23.8,23.8,30000.0,18.9301,18.938,18.9142,18.9142,30000.0
2007-03-15 11:25:00,23.81,23.82,23.79,23.82,48000.0,18.9221,18.9301,18.9062,18.9301,48000.0
2007-03-15 11:30:00,23.82,23.86,23.82,23.85,23200.0,18.9301,18.9619,18.9301,18.9539,23200.0
2007-03-15 11:35:00,23.85,23.86,23.85,23.86,35400.0,18.9539,18.9619,18.9539,18.9619,35400.0
2007-03-15 11:40:00,23.86,23.89,23.85,23.89,36600.0,18.9619,18.9857,18.9539,18.9857,36600.0
2007-03-15 11:45:00,23.89,23.9,23.87,23.87,48800.0,18.9857,18.9936,18.9698,18.9698,48800.0
2007-03-15 11:50:00,23.88,23.92,23.86,23.92,44200.0,18.9778,19.0095,18.9619,19.0095,44200.0
2007-03-15 11:55:00,23.92,23.92,23.88,23.88,35000.0,19.0095,19.0095,18.9778,18.9778,35000.0
2007-03-15 12:00:00,23.88,23.93,23.88,23.93,43600.0,18.9778,19.0175,18.9778,19.0175,43600.0
2007-03-15 12:05:00,23.93,24.01,23.93,24.0,31600.0,19.0175,19.0811,19.0175,19.0731,31600.0
2007-03-15 12:10:00,24.0,24.02,24.0,24.02,25000.0,19.0731,19.089,19.0731,19.089,25000.0
2007-03-15 12:15:00,24.02,24.05,24.02,24.03,24600.0,19.089,19.1129,19.089,19.097,24600.0
2007-03-15 12:20:00,24.04,24.04,24.03,24.03,13400.0,19.1049,19.1049,19.097,19.097,13400.0
2007-03-15 12:25:00,24.03,24.06,24.03,24.06,19400.0,19.097,19.1208,19.097,19.1208,19400.0
2007-03-15 12:30:00,24.06,24.08,24.06,24.07,19800.0,19.1208,19.1367,19.1208,19.1287,19800.0
2007-03-15 12:35:00,24.08,24.08,24.07,24.08,14400.0,19.1367,19.1367,19.1287,19.1367,14400.0
2007-03-15 12:40:00,24.08,24.09,24.08,24.09,43800.0,19.1367,19.1446,19.1367,19.1446,43800.0
2007-03-15 12:45:00,24.09,24.09,24.06,24.07,26600.0,19.1446,19.1446,19.1208,19.1287,26600.0
2007-03-15 12:50:00,24.07,24.07,24.06,24.07,18000.0,19.1287,19.1287,19.1208,19.1287,18000.0
2007-03-15 12:55:00,24.06,24.07,24.0,24.0,58400.0,19.1208,19.1287,19.0731,19.0731,58400.0
2007-03-15 13:00:00,24.01,24.01,24.0,24.01,15400.0,19.0811,19.0811,19.0731,19.0811,15400.0
2007-03-15 13:05:00,24.01,24.06,24.0,24.06,25000.0,19.0811,19.1208,19.0731,19.1208,25000.0
2007-03-15 13:10:00,24.06,24.06,24.05,24.05,15800.0,19.1208,19.1208,19.1129,19.1129,15800.0
2007-03-15 13:15:00,24.05,24.05,24.02,24.02,14200.0,19.1129,19.1129,19.089,19.089,14200.0
2007-03-15 13:20:00,24.02,24.02,23.98,23.99,26400.0,19.089,19.089,19.0572,19.0652,26400.0
2007-03-15 13:25:00,23.99,24.0,23.97,23.99,16800.0,19.0652,19.0731,19.0493,19.0652,16800.0
2007-03-15 13:30:00,23.98,23.99,23.95,23.97,27600.0,19.0572,19.0652,19.0334,19.0493,27600.0
2007-03-15 13:35:00,23.97,23.98,23.93,23.93,40600.0,19.0493,19.0572,19.0175,19.0175,40600.0
2007-03-15 13:40:00,23.93,23.96,23.91,23.93,54400.0,19.0175,19.0413,19.0016,19.0175,54400.0
2007-03-15 13:45:00,23.93,23.93,23.85,23.86,80600.0,19.0175,19.0175,18.9539,18.9619,80600.0
2007-03-15 13:50:00,23.86,23.9,23.85,23.89,36000.0,18.9619,18.9936,18.9539,18.9857,36000.0
2007-03-15 13:55:00,23.89,23.9,23.87,23.89,23600.0,18.9857,18.9936,18.9698,18.9857,23600.0
2007-03-15 14:00:00,23.89,23.9,23.89,23.9,23200.0,18.9857,18.9936,18.9857,18.9936,23200.0
2007-03-15 14:05:00,23.9,23.93,23.9,23.93,23400.0,18.9936,19.0175,18.9936,19.0175,23400.0
2007-03-15 14:10:00,23.93,23.93,23.9,23.91,23800.0,19.0175,19.0175,18.9936,19.0016,23800.0
2007-03-15 14:15:00,23.9,23.92,23.86,23.92,34200.0,18.9936,19.0095,18.9619,19.0095,34200.0
2007-03-15 14:20:00,23.92,23.93,23.9,23.9,23000.0,19.0095,19.0175,18.9936,18.9936,23000.0
2007-03-15 14:25:00,23.9,23.92,23.87,23.89,28200.0,18.9936,19.0095,18.9698,18.9857,28200.0
2007-03-15 14:30:00,23.89,23.9,23.88,23.89,38000.0,18.9857,18.9936,18.9778,18.9857,38000.0
2007-03-15 14:35:00,23.89,23.9,23.86,23.87,62000.0,18.9857,18.9936,18.9619,18.9698,62000.0
2007-03-15 14:40:00,23.86,23.89,23.86,23.89,49600.0,18.9619,18.9857,18.9619,18.9857,49600.0
2007-03-15 14:45:00,23.89,23.89,23.86,23.89,55600.0,18.9857,18.9857,18.9619,18.9857,55600.0
2007-03-15 14:50:00,23.89,23.9,23.89,23.9,53600.0,18.9857,18.9936,18.9857,18.9936,53600.0
2007-03-15 14:55:00,23.89,23.91,23.88,23.9,76800.0,18.9857,19.0016,18.9778,18.9936,76800.0
2007-03-15 15:00:00,23.9,23.91,23.86,23.9,47600.0,18.9936,19.0016,18.9619,18.9936,47600.0
2007-03-15 15:05:00,23.9,23.91,23.89,23.9,35600.0,18.9936,19.0016,18.9857,18.9936,35600.0
2007-03-15 15:10:00,23.89,23.9,23.84,23.9,70400.0,18.9857,18.9936,18.946,18.9936,70400.0
2007-03-15 15:15:00,23.9,23.9,23.87,23.87,44000.0,18.9936,18.9936,18.9698,18.9698,44000.0
2007-03-15 15:20:00,23.88,23.89,23.87,23.89,44000.0,18.9778,18.9857,18.9698,18.9857,44000.0
2007-03-15 15:25:00,23.89,23.89,23.85,23.86,67800.0,18.9857,18.9857,18.9539,18.9619,67800.0
2007-03-15 15:30:00,23.85,23.87,23.84,23.87,100800.0,18.9539,18.9698,18.946,18.9698,100800.0
2007-03-15 15:35:00,23.86,23.92,23.86,23.92,80000.0,18.9619,19.0095,18.9619,19.0095,80000.0
2007-03-15 15:40:00,23.92,23.98,23.91,23.98,73800.0,19.0095,19.0572,19.0016,19.0572,73800.0
2007-03-15 15:45:00,23.98,24.0,23.95,23.98,92200.0,19.0572,19.0731,19.0334,19.0572,92200.0
2007-03-15 15:50:00,23.98,24.02,23.97,24.02,73800.0,19.0572,19.089,19.0493,19.089,73800.0
2007-03-15 15:55:00,24.0,24.02,23.96,23.97,130600.0,19.0731,19.089,19.0413,19.0493,130600.0
2007-03-16 09:30:00,23.93,23.97,23.86,23.95,378400.0,19.0175,19.0493,18.9619,19.0334,378400.0
2007-03-16 09:35:00,23.91,23.94,23.86,23.9,21600.0,19.0016,19.0254,18.9619,18.9936,21600.0
2007-03-16 09:40:00,23.92,23.93,23.88,23.93,21800.0,19.0095,19.0175,18.9778,19.0175,21800.0
2007-03-16 09:45:00,23.92,23.93,23.91,23.93,34600.0,19.0095,19.0175,19.0016,19.0175,34600.0
2007-03-16 09:50:00,23.92,23.93,23.9,23.92,31800.0,19.0095,19.0175,18.9936,19.0095,31800.0
2007-03-16 09:55:00,23.92,24.03,23.91,24.02,48000.0,19.0095,19.097,19.0016,19.089,48000.0
2007-03-16 10:00:00,24.04,24.06,24.0,24.01,39800.0,19.1049,19.1208,19.0731,19.0811,39800.0
2007-03-16 10:05:00,24.01,24.02,23.96,23.96,26000.0,19.0811,19.089,19.0413,19.0413,26000.0
2007-03-16 10:10:00,23.96,24.01,23.96,24.01,99000.0,19.0413,19.0811,19.0413,19.0811,99000.0
2007-03-16 10:15:00,24.01,24.03,23.99,24.02,29600.0,19.0811,19.097,19.0652,19.089,29600.0
2007-03-16 10:20:00,24.01,24.02,24.0,24.0,29200.0,19.0811,19.089,19.0731,19.0731,29200.0
2007-03-16 10:25:00,24.0,24.0,23.96,23.96,35600.0,19.0731,19.0731,19.0413,19.0413,35600.0
2007-03-16 10:30:00,23.97,23.98,23.97,23.98,26000.0,19.0493,19.0572,19.0493,19.0572,26000.0
2007-03-16 10:35:00,23.97,24.0,23.97,24.0,27800.0,19.0493,19.0731,19.0493,19.0731,27800.0
2007-03-16 10:40:00,24.0,24.01,23.97,23.97,42400.0,19.0731,19.0811,19.0493,19.0493,42400.0
2007-03-16 10:45:00,23.97,23.97,23.93,23.93,60800.0,19.0493,19.0493,19.0175,19.0175,60800.0
2007-03-16 10:50:00,23.93,23.93,23.87,23.88,32400.0,19.0175,19.0175,18.9698,18.9778,32400.0
2007-03-16 10:55:00,23.88,23.89,23.86,23.88,39600.0,18.9778,18.9857,18.9619,18.9778,39600.0
2007-03-16 11:00:00,23.88,23.88,23.86,23.88,132000.0,18.9778,18.9778,18.9619,18.9778,132000.0
2007-03-16 11:05:00,23.87,23.9,23.86,23.86,454200.0,18.9698,18.9936,18.9619,18.9619,454200.0
2007-03-16 11:10:00,23.86,23.86,23.81,23.83,40600.0,18.9619,18.9619,18.9221,18.938,40600.0
2007-03-16 11:15:00,23.83,23.83,23.82,23.82,26600.0,18.938,18.938,18.9301,18.9301,26600.0
2007-03-16 11:20:00,23.82,23.85,23.82,23.85,16800.0,18.9301,18.9539,18.9301,18.9539,16800.0
2007-03-16 11:25:00,23.85,23.85,23.82,23.82,32200.0,18.9539,18.9539,18.9301,18.9301,32200.0
2007-03-16 11:30:00,23.82,23.83,23.8,23.8,31400.0,18.9301,18.938,18.9142,18.9142,31400.0
2007-03-16 11:35:00,23.8,23.81,23.77,23.81,35000.0,18.9142,18.9221,18.8903,18.9221,35000.0
2007-03-16 11:40:00,23.81,23.83,23.81,23.83,11600.0,18.9221,18.938,18.9221,18.938,11600.0
2007-03-16 11:45:00,23.83,23.83,23.82,23.83,24600.0,18.938,18.938,18.9301,18.938,24600.0
2007-03-16 11:50:00,23.83,23.83,23.81,23.81,24600.0,18.938,18.938,18.9221,18.9221,24600.0
2007-03-16 11:55:00,23.82,23.82,23.81,23.81,7600.0,18.9301,18.9301,18.9221,18.9221,7600.0
2007-03-16 12:00:00,23.81,23.83,23.81,23.83,13000.0,18.9221,18.938,18.9221,18.938,13000.0
2007-03-16 12:05:00,23.83,23.84,23.82,23.83,34800.0,18.938,18.946,18.9301,18.938,34800.0
2007-03-16 12:10:00,23.83,23.84,23.82,23.83,16000.0,18.938,18.946,18.9301,18.938,16000.0
2007-03-16 12:15:00,23.83,23.84,23.81,23.84,34800.0,18.938,18.946,18.9221,18.946,34800.0
2007-03-16 12:20:00,23.84,23.84,23.82,23.84,26400.0,18.946,18.946,18.9301,18.946,26400.0
2007-03-16 12:25:00,23.84,23.86,23.82,23.83,26600.0,18.946,18.9619,18.9301,18.938,26600.0
2007-03-16 12:30:00,23.83,23.83,23.79,23.79,57800.0,18.938,18.938,18.9062,18.9062,57800.0
2007-03-16 12:35:00,23.79,23.82,23.79,23.82,16200.0,18.9062,18.9301,18.9062,18.9301,16200.0
2007-03-16 12:40:00,23.82,23.85,23.81,23.85,35200.0,18.9301,18.9539,18.9221,18.9539,35200.0
2007-03-16 12:45:00,23.85,23.85,23.82,23.85,43600.0,18.9539,18.9539,18.9301,18.9539,43600.0
2007-03-16 12:50:00,23.85,23.86,23.84,23.85,42800.0,18.9539,18.9619,18.946,18.9539,42800.0
2007-03-16 12:55:00,23.84,23.85,23.82,23.83,24200.0,18.946,18.9539,18.9301,18.938,24200.0
2007-03-16 13:00:00,23.83,23.85,23.82,23.84,28400.0,18.938,18.9539,18.9301,18.946,28400.0
2007-03-16 13:05:00,23.83,23.85,23.83,23.84,22600.0,18.938,18.9539,18.938,18.946,22600.0
2007-03-16 13:10:00,23.84,23.85,23.84,23.85,29000.0,18.946,18.9539,18.946,18.9539,29000.0
2007-03-16 13:15:00,23.85,23.89,23.85,23.88,62400.0,18.9539,18.9857,18.9539,18.9778,62400.0
2007-03-16 13:20:00,23.89,23.93,23.88,23.92,61600.0,18.9857,19.0175,18.9778,19.0095,61600.0
2007-03-16 13:25:00,23.92,23.92,23.91,23.91,11600.0,19.0095,19.0095,19.0016,19.0016,11600.0
2007-03-16 13:30:00,23.91,23.91,23.88,23.89,31200.0,19.0016,19.0016,18.9778,18.9857,31200.0
2007-03-16 13:35:00,23.89,23.89,23.85,23.87,57400.0,18.9857,18.9857,18.9539,18.9698,57400.0
2007-03-16 13:40:00,23.88,23.88,23.85,23.88,27400.0,18.9778,18.9778,18.9539,18.9778,27400.0
2007-03-16 13:45:00,23.88,23.89,23.86,23.88,120800.0,18.9778,18.9857,18.9619,18.9778,120800.0
2007-03-16 13:50:00,23.88,23.9,23.86,23.86,30600.0,18.9778,18.9936,18.9619,18.9619,30600.0
2007-03-16 13:55:00,23.86,23.88,23.86,23.86,41800.0,18.9619,18.9778,18.9619,18.9619,41800.0
2007-03-16 14:00:00,23.86,23.89,23.85,23.89,108600.0,18.9619,18.9857,18.9539,18.9857,108600.0
2007-03-16 14:05:00,23.89,23.89,23.83,23.86,48200.0,18.9857,18.9857,18.938,18.9619,48200.0
2007-03-16 14:10:00,23.86,23.86,23.84,23.85,51400.0,18.9619,18.9619,18.946,18.9539,51400.0
2007-03-16 14:15:00,23.85,23.88,23.85,23.87,34800.0,18.9539,18.9778,18.9539,18.9698,34800.0
2007-03-16 14:20:00,23.88,23.88,23.85,23.85,94000.0,18.9778,18.9778,18.9539,18.9539,94000.0
2007-03-16 14:25:00,23.85,23.89,23.85,23.86,46400.0,18.9539,18.9857,18.9539,18.9619,46400.0
2007-03-16 14:30:00,23.85,23.86,23.84,23.85,43800.0,18.9539,18.9619,18.946,18.9539,43800.0
2007-03-16 14:35:00,23.85,23.89,23.85,23.89,45600.0,18.9539,18.9857,18.9539,18.9857,45600.0
2007-03-16 14:40:00,23.89,23.9,23.86,23.86,43600.0,18.9857,18.9936,18.9619,18.9619,43600.0
2007-03-16 14:45:00,23.86,23.86,23.83,23.86,37800.0,18.9619,18.9619,18.938,18.9619,37800.0
2007-03-16 14:50:00,23.86,23.86,23.83,23.84,32600.0,18.9619,18.9619,18.938,18.946,32600.0
2007-03-16 14:55:00,23.84,23.86,23.84,23.85,40000.0,18.946,18.9619,18.946,18.9539,40000.0
2007-03-16 15:00:00,23.85,23.86,23.84,23.86,43600.0,18.9539,18.9619,18.946,18.9619,43600.0
2007-03-16 15:05:00,23.85,23.86,23.83,23.86,65400.0,18.9539,18.9619,18.938,18.9619,65400.0
2007-03-16 15:10:00,23.86,23.86,23.85,23.85,99800.0,18.9619,18.9619,18.9539,18.9539,99800.0
2007-03-16 15:15:00,23.84,23.86,23.84,23.85,53600.0,18.946,18.9619,18.946,18.9539,53600.0
2007-03-16 15:20:00,23.85,23.86,23.85,23.86,72000.0,18.9539,18.9619,18.9539,18.9619,72000.0
2007-03-16 15:25:00,23.86,23.9,23.85,23.9,56400.0,18.9619,18.9936,18.9539,18.9936,56400.0
2007-03-16 15:30:00,23.9,23.92,23.88,23.91,109600.0,18.9936,19.0095,18.9778,19.0016,109600.0
2007-03-16 15:35:00,23.92,23.94,23.9,23.91,110600.0,19.0095,19.0254,18.9936,19.0016,110600.0
2007-03-16 15:40:00,23.91,23.95,23.9,23.92,153800.0,19.0016,19.0334,18.9936,19.0095,153800.0
2007-03-16 15:45:00,23.92,23.93,23.92,23.93,62000.0,19.0095,19.0175,19.0095,19.0175,62000.0
2007-03-16 15:50:00,23.93,23.93,23.91,23.91,67400.0,19.0175,19.0175,19.0016,19.0016,67400.0
2007-03-16 15:55:00,23.91,23.93,23.87,23.92,97200.0,19.0016,19.0175,18.9698,19.0095,97200.0
2007-03-19 09:30:00,24.05,24.15,23.83,23.88,23800.0,19.1129,19.1923,18.938,18.9778,23800.0
2007-03-19 09:35:00,23.89,24.09,23.89,24.04,21600.0,18.9857,19.1446,18.9857,19.1049,21600.0
2007-03-19 09:40:00,24.04,24.08,24.0,24.02,227600.0,19.1049,19.1367,19.0731,19.089,227600.0
2007-03-19 09:45:00,24.03,24.09,24.03,24.06,23400.0,19.097,19.1446,19.097,19.1208,23400.0
2007-03-19 09:50:00,24.06,24.06,24.03,24.04,23800.0,19.1208,19.1208,19.097,19.1049,23800.0
2007-03-19 09:55:00,24.03,24.04,24.01,24.01,13800.0,19.097,19.1049,19.0811,19.0811,13800.0
2007-03-19 10:00:00,24.02,24.05,23.97,24.01,29600.0,19.089,19.1129,19.0493,19.0811,29600.0
2007-03-19 10:05:00,24.02,24.04,24.0,24.0,112800.0,19.089,19.1049,19.0731,19.0731,112800.0
2007-03-19 10:10:00,24.0,24.02,23.98,24.0,23200.0,19.0731,19.089,19.0572,19.0731,23200.0
2007-03-19 10:15:00,24.0,24.02,24.0,24.0,14200.0,19.0731,19.089,19.0731,19.0731,14200.0
2007-03-19 10:20:00,24.02,24.03,24.0,24.02,17200.0,19.089,19.097,19.0731,19.089,17200.0
2007-03-19 10:25:00,24.0,24.03,24.0,24.0,17600.0,19.0731,19.097,19.0731,19.0731,17600.0
2007-03-19 10:30:00,24.0,24.01,24.0,24.01,15400.0,19.0731,19.0811,19.0731,19.0811,15400.0
2007-03-19 10:35:00,24.01,24.09,24.01,24.08,18400.0,19.0811,19.1446,19.0811,19.1367,18400.0
2007-03-19 10:40:00,24.08,24.14,24.07,24.13,49200.0,19.1367,19.1844,19.1287,19.1764,49200.0
2007-03-19 10:45:00,24.13,24.14,24.09,24.11,20000.0,19.1764,19.1844,19.1446,19.1605,20000.0
2007-03-19 10:50:00,24.11,24.13,24.1,24.11,23600.0,19.1605,19.1764,19.1526,19.1605,23600.0
2007-03-19 10:55:00,24.13,24.13,24.09,24.1,18400.0,19.1764,19.1764,19.1446,19.1526,18400.0
2007-03-19 11:00:00,24.1,24.13,24.09,24.11,19200.0,19.1526,19.1764,19.1446,19.1605,19200.0
2007-03-19 11:05:00,24.11,24.11,24.1,24.1,21800.0,19.1605,19.1605,19.1526,19.1526,21800.0
2007-03-19 11:10:00,24.1,24.11,24.09,24.09,14600.0,19.1526,19.1605,19.1446,19.1446,14600.0
2007-03-19 11:15:00,24.1,24.11,24.09,24.1,14200.0,19.1526,19.1605,19.1446,19.1526,14200.0
2007-03-19 11:20:00,24.1,24.11,24.1,24.11,11800.0,19.1526,19.1605,19.1526,19.1605,11800.0
2007-03-19 11:25:00,24.1,24.11,24.08,24.08,11200.0,19.1526,19.1605,19.1367,19.1367,11200.0
2007-03-19 11:30:00,24.08,24.1,24.07,24.07,13000.0,19.1367,19.1526,19.1287,19.1287,13000.0
2007-03-19 11:35:00,24.08,24.11,24.08,24.1,20400.0,19.1367,19.1605,19.1367,19.1526,20400.0
2007-03-19 11:40:00,24.1,24.1,24.09,24.09,21000.0,19.1526,19.1526,19.1446,19.1446,21000.0
2007-03-19 11:45:00,24.1,24.1,24.1,24.1,38000.0,19.1526,19.1526,19.1526,19.1526,38000.0
2007-03-19 11:50:00,24.1,24.1,24.09,24.1,15200.0,19.1526,19.1526,19.1446,19.1526,15200.0
2007-03-19 11:55:00,24.1,24.1,24.08,24.09,22400.0,19.1526,19.1526,19.1367,19.1446,22400.0
2007-03-19 12:00:00,24.08,24.09,24.07,24.08,17600.0,19.1367,19.1446,19.1287,19.1367,17600.0
2007-03-19 12:05:00,24.08,24.08,24.07,24.07,15600.0,19.1367,19.1367,19.1287,19.1287,15600.0
2007-03-19 12:10:00,24.07,24.1,24.07,24.09,8800.0,19.1287,19.1526,19.1287,19.1446,8800.0
2007-03-19 12:15:00,24.1,24.11,24.1,24.11,17000.0,19.1526,19.1605,19.1526,19.1605,17000.0
2007-03-19 12:20:00,24.11,24.14,24.1,24.11,21200.0,19.1605,19.1844,19.1526,19.1605,21200.0
2007-03-19 12:25:00,24.11,24.12,24.1,24.1,15800.0,19.1605,19.1685,19.1526,19.1526,15800.0
2007-03-19 12:30:00,24.11,24.11,24.07,24.07,10600.0,19.1605,19.1605,19.1287,19.1287,10600.0
2007-03-19 12:35:00,24.08,24.1,24.08,24.1,10800.0,19.1367,19.1526,19.1367,19.1526,10800.0
2007-03-19 12:40:00,24.1,24.11,24.1,24.1,10800.0,19.1526,19.1605,19.1526,19.1526,10800.0
2007-03-19 12:45:00,24.1,24.11,24.1,24.1,11000.0,19.1526,19.1605,19.1526,19.1526,11000.0
2007-03-19 12:50:00,24.1,24.11,24.1,24.1,7200.0,19.1526,19.1605,19.1526,19.1526,7200.0
2007-03-19 12:55:00,24.1,24.11,24.1,24.1,12400.0,19.1526,19.1605,19.1526,19.1526,12400.0
2007-03-19 13:00:00,24.1,24.11,24.08,24.09,70000.0,19.1526,19.1605,19.1367,19.1446,70000.0
2007-03-19 13:05:00,24.09,24.1,24.09,24.09,45400.0,19.1446,19.1526,19.1446,19.1446,45400.0
2007-03-19 13:10:00,24.1,24.11,24.09,24.09,19400.0,19.1526,19.1605,19.1446,19.1446,19400.0
2007-03-19 13:15:00,24.09,24.11,24.09,24.1,23000.0,19.1446,19.1605,19.1446,19.1526,23000.0
2007-03-19 13:20:00,24.1,24.11,24.09,24.09,23400.0,19.1526,19.1605,19.1446,19.1446,23400.0
2007-03-19 13:25:00,24.09,24.1,24.08,24.09,10800.0,19.1446,19.1526,19.1367,19.1446,10800.0
2007-03-19 13:30:00,24.09,24.09,24.08,24.08,13400.0,19.1446,19.1446,19.1367,19.1367,13400.0
2007-03-19 13:35:00,24.07,24.07,24.07,24.07,10200.0,19.1287,19.1287,19.1287,19.1287,10200.0
2007-03-19 13:40:00,24.07,24.1,24.07,24.09,29000.0,19.1287,19.1526,19.1287,19.1446,29000.0
2007-03-19 13:45:00,24.09,24.09,24.08,24.09,13800.0,19.1446,19.1446,19.1367,19.1446,13800.0
2007-03-19 13:50:00,24.09,24.09,24.08,24.09,13200.0,19.1446,19.1446,19.1367,19.1446,13200.0
2007-03-19 13:55:00,24.08,24.1,24.07,24.08,24200.0,19.1367,19.1526,19.1287,19.1367,24200.0
2007-03-19 14:00:00,24.08,24.1,24.08,24.1,11800.0,19.1367,19.1526,19.1367,19.1526,11800.0
2007-03-19 14:05:00,24.1,24.11,24.1,24.1,17600.0,19.1526,19.1605,19.1526,19.1526,17600.0
2007-03-19 14:10:00,24.1,24.1,24.1,24.1,7600.0,19.1526,19.1526,19.1526,19.1526,7600.0
2007-03-19 14:15:00,24.09,24.1,24.09,24.09,15200.0,19.1446,19.1526,19.1446,19.1446,15200.0
2007-03-19 14:20:00,24.09,24.09,24.06,24.06,15200.0,19.1446,19.1446,19.1208,19.1208,15200.0
2007-03-19 14:25:00,24.06,24.07,24.02,24.02,17800.0,19.1208,19.1287,19.089,19.089,17800.0
2007-03-19 14:30:00,24.03,24.04,24.02,24.02,38400.0,19.097,19.1049,19.089,19.089,38400.0
2007-03-19 14:35:00,24.02,24.06,24.01,24.06,17800.0,19.089,19.1208,19.0811,19.1208,17800.0
2007-03-19 14:40:00,24.06,24.06,24.02,24.02,21800.0,19.1208,19.1208,19.089,19.089,21800.0
2007-03-19 14:45:00,24.02,24.03,24.02,24.03,13800.0,19.089,19.097,19.089,19.097,13800.0
2007-03-19 14:50:00,24.02,24.04,24.02,24.03,16600.0,19.089,19.1049,19.089,19.097,16600.0
2007-03-19 14:55:00,24.02,24.03,24.0,24.0,23600.0,19.089,19.097,19.0731,19.0731,23600.0
2007-03-19 15:00:00,24.0,24.03,24.0,24.02,32800.0,19.0731,19.097,19.0731,19.089,32800.0
2007-03-19 15:05:00,24.02,24.02,23.97,23.97,20400.0,19.089,19.089,19.0493,19.0493,20400.0
2007-03-19 15:10:00,23.97,23.99,23.96,23.99,10000.0,19.0493,19.0652,19.0413,19.0652,10000.0
2007-03-19 15:15:00,23.99,24.02,23.98,24.01,23800.0,19.0652,19.089,19.0572,19.0811,23800.0
2007-03-19 15:20:00,24.02,24.04,23.99,23.99,18200.0,19.089,19.1049,19.0652,19.0652,18200.0
2007-03-19 15:25:00,23.99,23.99,23.94,23.95,18200.0,19.0652,19.0652,19.0254,19.0334,18200.0
2007-03-19 15:30:00,23.95,23.99,23.95,23.98,22800.0,19.0334,19.0652,19.0334,19.0572,22800.0
2007-03-19 15:35:00,23.98,23.99,23.95,23.95,24200.0,19.0572,19.0652,19.0334,19.0334,24200.0
2007-03-19 15:40:00,23.95,24.01,23.95,24.0,23600.0,19.0334,19.0811,19.0334,19.0731,23600.0
2007-03-19 15:45:00,24.0,24.02,23.98,24.02,45600.0,19.0731,19.089,19.0572,19.089,45600.0
2007-03-19 15:50:00,24.03,24.03,23.95,23.95,44000.0,19.097,19.097,19.0334,19.0334,44000.0
2007-03-19 15:55:00,23.95,23.99,23.95,23.99,56800.0,19.0334,19.0652,19.0334,19.0652,56800.0
2007-03-20 09:30:00,23.96,24.0,23.96,24.0,15400.0,19.0413,19.0731,19.0413,19.0731,15400.0
2007-03-20 09:35:00,24.0,24.03,24.0,24.02,12200.0,19.0731,19.097,19.0731,19.089,12200.0
2007-03-20 09:40:00,24.02,24.04,24.02,24.04,16600.0,19.089,19.1049,19.089,19.1049,16600.0
2007-03-20 09:45:00,24.04,24.07,24.03,24.04,51400.0,19.1049,19.1287,19.097,19.1049,51400.0
2007-03-20 09:50:00,24.04,24.08,24.04,24.08,21400.0,19.1049,19.1367,19.1049,19.1367,21400.0
2007-03-20 09:55:00,24.08,24.09,24.06,24.07,22800.0,19.1367,19.1446,19.1208,19.1287,22800.0
2007-03-20 10:00:00,24.07,24.08,24.0,24.0,42000.0,19.1287,19.1367,19.0731,19.0731,42000.0
2007-03-20 10:05:00,24.0,24.04,24.0,24.04,9800.0,19.0731,19.1049,19.0731,19.1049,9800.0
2007-03-20 10:10:00,24.05,24.06,24.04,24.05,24200.0,19.1129,19.1208,19.1049,19.1129,24200.0
2007-03-20 10:15:00,24.05,24.06,23.95,24.05,70200.0,19.1129,19.1208,19.0334,19.1129,70200.0
2007-03-20 10:20:00,24.06,24.08,24.04,24.05,20000.0,19.1208,19.1367,19.1049,19.1129,20000.0
2007-03-20 10:25:00,24.06,24.07,24.05,24.07,13600.0,19.1208,19.1287,19.1129,19.1287,13600.0
2007-03-20 10:30:00,24.06,24.07,24.04,24.06,18600.0,19.1208,19.1287,19.1049,19.1208,18600.0
2007-03-20 10:35:00,24.06,24.08,24.06,24.08,11800.0,19.1208,19.1367,19.1208,19.1367,11800.0
2007-03-20 10:40:00,24.08,24.11,24.08,24.08,36400.0,19.1367,19.1605,19.1367,19.1367,36400.0
2007-03-20 10:45:00,24.08,24.08,24.06,24.07,5800.0,19.1367,19.1367,19.1208,19.1287,5800.0
2007-03-20 10:50:00,24.07,24.08,24.06,24.06,10800.0,19.1287,19.1367,19.1208,19.1208,10800.0
2007-03-20 10:55:00,24.07,24.07,24.06,24.07,6600.0,19.1287,19.1287,19.1208,19.1287,6600.0
2007-03-20 11:00:00,24.07,24.08,24.06,24.06,10800.0,19.1287,19.1367,19.1208,19.1208,10800.0
2007-03-20 11:05:00,24.06,24.11,24.06,24.11,11800.0,19.1208,19.1605,19.1208,19.1605,11800.0
2007-03-20 11:10:00,24.1,24.11,24.08,24.08,8000.0,19.1526,19.1605,19.1367,19.1367,8000.0
2007-03-20 11:15:00,24.08,24.09,24.08,24.09,7400.0,19.1367,19.1446,19.1367,19.1446,7400.0
2007-03-20 11:20:00,24.09,24.09,24.07,24.07,15200.0,19.1446,19.1446,19.1287,19.1287,15200.0
2007-03-20 11:25:00,24.07,24.07,24.06,24.07,9600.0,19.1287,19.1287,19.1208,19.1287,9600.0
2007-03-20 11:30:00,24.07,24.09,24.07,24.09,16800.0,19.1287,19.1446,19.1287,19.1446,16800.0
2007-03-20 11:35:00,24.09,24.1,24.09,24.09,19200.0,19.1446,19.1526,19.1446,19.1446,19200.0
2007-03-20 11:40:00,24.09,24.1,24.09,24.09,16600.0,19.1446,19.1526,19.1446,19.1446,16600.0
2007-03-20 11:45:00,24.09,24.1,24.08,24.09,15200.0,19.1446,19.1526,19.1367,19.1446,15200.0
2007-03-20 11:50:00,24.09,24.1,24.09,24.09,15200.0,19.1446,19.1526,19.1446,19.1446,15200.0
2007-03-20 11:55:00,24.09,24.1,24.08,24.09,5800.0,19.1446,19.1526,19.1367,19.1446,5800.0
2007-03-20 12:00:00,24.09,24.11,24.09,24.11,11200.0,19.1446,19.1605,19.1446,19.1605,11200.0
2007-03-20 12:05:00,24.11,24.11,24.09,24.11,6800.0,19.1605,19.1605,19.1446,19.1605,6800.0
2007-03-20 12:10:00,24.11,24.11,24.1,24.11,23800.0,19.1605,19.1605,19.1526,19.1605,23800.0
2007-03-20 12:15:00,24.11,24.12,24.11,24.11,15200.0,19.1605,19.1685,19.1605,19.1605,15200.0
2007-03-20 12:20:00,24.12,24.13,24.11,24.13,6200.0,19.1685,19.1764,19.1605,19.1764,6200.0
2007-03-20 12:25:00,24.13,24.14,24.13,24.14,15200.0,19.1764,19.1844,19.1764,19.1844,15200.0
2007-03-20 12:30:00,24.14,24.16,24.14,24.15,38200.0,19.1844,19.2003,19.1844,19.1923,38200.0
2007-03-20 12:35:00,24.15,24.18,24.14,24.17,6800.0,19.1923,19.2162,19.1844,19.2082,6800.0
2007-03-20 12:40:00,24.18,24.18,24.17,24.17,9200.0,19.2162,19.2162,19.2082,19.2082,9200.0
2007-03-20 12:45:00,24.17,24.2,24.17,24.19,7800.0,19.2082,19.2321,19.2082,19.2241,7800.0
2007-03-20 12:50:00,24.2,24.2,24.19,24.2,19000.0,19.2321,19.2321,19.2241,19.2321,19000.0
2007-03-20 12:55:00,24.2,24.21,24.2,24.21,14600.0,19.2321,19.24,19.2321,19.24,14600.0
2007-03-20 13:00:00,24.21,24.24,24.21,24.24,8400.0,19.24,19.2638,19.24,19.2638,8400.0
2007-03-20 13:05:00,24.24,24.27,24.22,24.23,167600.0,19.2638,19.2877,19.248,19.2559,167600.0
2007-03-20 13:10:00,24.23,24.26,24.23,24.25,10600.0,19.2559,19.2797,19.2559,19.2718,10600.0
2007-03-20 13:15:00,24.25,24.25,24.24,24.25,7200.0,19.2718,19.2718,19.2638,19.2718,7200.0
2007-03-20 13:20:00,24.25,24.27,24.24,24.26,16200.0,19.2718,19.2877,19.2638,19.2797,16200.0
2007-03-20 13:25:00,24.26,24.29,24.26,24.28,66600.0,19.2797,19.3036,19.2797,19.2956,66600.0
2007-03-20 13:30:00,24.26,24.28,24.25,24.25,13200.0,19.2797,19.2956,19.2718,19.2718,13200.0
2007-03-20 13:35:00,24.25,24.25,24.23,24.25,11400.0,19.2718,19.2718,19.2559,19.2718,11400.0
2007-03-20 13:40:00,24.25,24.3,24.24,24.29,20600.0,19.2718,19.3115,19.2638,19.3036,20600.0
2007-03-20 13:45:00,24.29,24.3,24.28,24.29,17000.0,19.3036,19.3115,19.2956,19.3036,17000.0
2007-03-20 13:50:00,24.29,24.29,24.27,24.28,17200.0,19.3036,19.3036,19.2877,19.2956,17200.0
2007-03-20 13:55:00,24.28,24.29,24.27,24.29,10200.0,19.2956,19.3036,19.2877,19.3036,10200.0
2007-03-20 14:00:00,24.29,24.29,24.27,24.27,15400.0,19.3036,19.3036,19.2877,19.2877,15400.0
2007-03-20 14:05:00,24.27,24.28,24.25,24.28,14800.0,19.2877,19.2956,19.2718,19.2956,14800.0
2007-03-20 14:10:00,24.28,24.3,24.27,24.29,27800.0,19.2956,19.3115,19.2877,19.3036,27800.0
2007-03-20 14:15:00,24.29,24.31,24.28,24.28,16400.0,19.3036,19.3195,19.2956,19.2956,16400.0
2007-03-20 14:20:00,24.28,24.29,24.28,24.29,13400.0,19.2956,19.3036,19.2956,19.3036,13400.0
2007-03-20 14:25:00,24.29,24.3,24.28,24.28,13600.0,19.3036,19.3115,19.2956,19.2956,13600.0
2007-03-20 14:30:00,24.28,24.29,24.27,24.28,16600.0,19.2956,19.3036,19.2877,19.2956,16600.0
2007-03-20 14:35:00,24.29,24.3,24.28,24.29,27600.0,19.3036,19.3115,19.2956,19.3036,27600.0
2007-03-20 14:40:00,24.29,24.3,24.27,24.3,25600.0,19.3036,19.3115,19.2877,19.3115,25600.0
2007-03-20 14:45:00,24.3,24.31,24.29,24.3,25000.0,19.3115,19.3195,19.3036,19.3115,25000.0
2007-03-20 14:50:00,24.3,24.38,24.3,24.36,75200.0,19.3115,19.3751,19.3115,19.3592,75200.0
2007-03-20 14:55:00,24.37,24.37,24.32,24.34,46400.0,19.3672,19.3672,19.3274,19.3433,46400.0
2007-03-20 15:00:00,24.34,24.36,24.34,24.36,38800.0,19.3433,19.3592,19.3433,19.3592,38800.0
2007-03-20 15:05:00,24.36,24.38,24.36,24.37,33600.0,19.3592,19.3751,19.3592,19.3672,33600.0
2007-03-20 15:10:00,24.37,24.42,24.35,24.42,73600.0,19.3672,19.4069,19.3513,19.4069,73600.0
2007-03-20 15:15:00,24.41,24.42,24.39,24.4,29400.0,19.399,19.4069,19.3831,19.391,29400.0
2007-03-20 15:20:00,24.4,24.42,24.4,24.4,29200.0,19.391,19.4069,19.391,19.391,29200.0
2007-03-20 15:25:00,24.41,24.42,24.39,24.4,39000.0,19.399,19.4069,19.3831,19.391,39000.0
2007-03-20 15:30:00,24.4,24.41,24.38,24.4,44200.0,19.391,19.399,19.3751,19.391,44200.0
2007-03-20 15:35:00,24.4,24.41,24.38,24.38,37000.0,19.391,19.399,19.3751,19.3751,37000.0
2007-03-20 15:40:00,24.38,24.4,24.35,24.39,27000.0,19.3751,19.391,19.3513,19.3831,27000.0
2007-03-20 15:45:00,24.39,24.44,24.39,24.43,31200.0,19.3831,19.4228,19.3831,19.4148,31200.0
2007-03-20 15:50:00,24.43,24.44,24.4,24.43,37400.0,19.4148,19.4228,19.391,19.4148,37400.0
2007-03-20 15:55:00,24.43,24.43,24.41,24.41,54200.0,19.4148,19.4148,19.399,19.399,54200.0
2007-03-21 09:30:00,24.4,24.4,24.38,24.4,8800.0,19.391,19.391,19.3751,19.391,8800.0
2007-03-21 09:35:00,24.45,24.58,24.45,24.46,19800.0,19.4307,19.5341,19.4307,19.4387,19800.0
2007-03-21 09:40:00,24.5,24.5,24.47,24.48,12800.0,19.4705,19.4705,19.4466,19.4546,12800.0
2007-03-21 09:45:00,24.48,24.48,24.45,24.48,9400.0,19.4546,19.4546,19.4307,19.4546,9400.0
2007-03-21 09:50:00,24.48,24.49,24.47,24.49,14000.0,19.4546,19.4625,19.4466,19.4625,14000.0
2007-03-21 09:55:00,24.49,24.5,24.42,24.43,19200.0,19.4625,19.4705,19.4069,19.4148,19200.0
2007-03-21 10:00:00,24.43,24.43,24.38,24.41,16000.0,19.4148,19.4148,19.3751,19.399,16000.0
2007-03-21 10:05:00,24.42,24.42,24.39,24.41,26000.0,19.4069,19.4069,19.3831,19.399,26000.0
2007-03-21 10:10:00,24.41,24.41,24.38,24.39,24800.0,19.399,19.399,19.3751,19.3831,24800.0
2007-03-21 10:15:00,24.39,24.39,24.35,24.38,25000.0,19.3831,19.3831,19.3513,19.3751,25000.0
2007-03-21 10:20:00,24.38,24.39,24.38,24.39,10400.0,19.3751,19.3831,19.3751,19.3831,10400.0
2007-03-21 10:25:00,24.38,24.39,24.38,24.39,4600.0,19.3751,19.3831,19.3751,19.3831,4600.0
2007-03-21 10:30:00,24.39,24.4,24.35,24.35,20800.0,19.3831,19.391,19.3513,19.3513,20800.0
2007-03-21 10:35:00,24.35,24.35,24.29,24.29,23800.0,19.3513,19.3513,19.3036,19.3036,23800.0
2007-03-21 10:40:00,24.29,24.33,24.29,24.31,16200.0,19.3036,19.3354,19.3036,19.3195,16200.0
2007-03-21 10:45:00,24.3,24.34,24.3,24.34,14200.0,19.3115,19.3433,19.3115,19.3433,14200.0
2007-03-21 10:50:00,24.34,24.34,24.33,24.34,13000.0,19.3433,19.3433,19.3354,19.3433,13000.0
2007-03-21 10:55:00,24.34,24.36,24.34,24.36,15800.0,19.3433,19.3592,19.3433,19.3592,15800.0
2007-03-21 11:00:00,24.35,24.36,24.34,24.35,27200.0,19.3513,19.3592,19.3433,19.3513,27200.0
2007-03-21 11:05:00,24.35,24.36,24.35,24.35,26000.0,19.3513,19.3592,19.3513,19.3513,26000.0
2007-03-21 11:10:00,24.35,24.36,24.33,24.35,14000.0,19.3513,19.3592,19.3354,19.3513,14000.0
2007-03-21 11:15:00,24.36,24.36,24.34,24.36,12600.0,19.3592,19.3592,19.3433,19.3592,12600.0
2007-03-21 11:20:00,24.36,24.37,24.35,24.36,7200.0,19.3592,19.3672,19.3513,19.3592,7200.0
2007-03-21 11:25:00,24.36,24.37,24.35,24.36,8600.0,19.3592,19.3672,19.3513,19.3592,8600.0
2007-03-21 11:30:00,24.36,24.39,24.36,24.38,16600.0,19.3592,19.3831,19.3592,19.3751,16600.0
2007-03-21 11:35:00,24.38,24.4,24.37,24.4,19600.0,19.3751,19.391,19.3672,19.391,19600.0
2007-03-21 11:40:00,24.4,24.41,24.37,24.39,32000.0,19.391,19.399,19.3672,19.3831,32000.0
2007-03-21 11:45:00,24.39,24.42,24.39,24.42,17600.0,19.3831,19.4069,19.3831,19.4069,17600.0
2007-03-21 11:50:00,24.42,24.42,24.41,24.41,4600.0,19.4069,19.4069,19.399,19.399,4600.0
2007-03-21 11:55:00,24.41,24.41,24.39,24.39,5200.0,19.399,19.399,19.3831,19.3831,5200.0
2007-03-21 12:00:00,24.38,24.38,24.36,24.36,10800.0,19.3751,19.3751,19.3592,19.3592,10800.0
2007-03-21 12:05:00,24.36,24.38,24.36,24.38,9800.0,19.3592,19.3751,19.3592,19.3751,9800.0
2007-03-21 12:10:00,24.38,24.38,24.37,24.38,9800.0,19.3751,19.3751,19.3672,19.3751,9800.0
2007-03-21 12:15:00,24.38,24.39,24.38,24.38,15800.0,19.3751,19.3831,19.3751,19.3751,15800.0
2007-03-21 12:20:00,24.37,24.37,24.36,24.36,14800.0,19.3672,19.3672,19.3592,19.3592,14800.0
2007-03-21 12:25:00,24.37,24.37,24.36,24.37,17400.0,19.3672,19.3672,19.3592,19.3672,17400.0
2007-03-21 12:30:00,24.36,24.38,24.36,24.36,20400.0,19.3592,19.3751,19.3592,19.3592,20400.0
2007-03-21 12:35:00,24.37,24.38,24.36,24.38,18600.0,19.3672,19.3751,19.3592,19.3751,18600.0
2007-03-21 12:40:00,24.38,24.39,24.37,24.39,17000.0,19.3751,19.3831,19.3672,19.3831,17000.0
2007-03-21 12:45:00,24.39,24.39,24.38,24.39,8600.0,19.3831,19.3831,19.3751,19.3831,8600.0
2007-03-21 12:50:00,24.38,24.38,24.36,24.36,10800.0,19.3751,19.3751,19.3592,19.3592,10800.0
2007-03-21 12:55:00,24.37,24.39,24.36,24.39,23400.0,19.3672,19.3831,19.3592,19.3831,23400.0
2007-03-21 13:00:00,24.39,24.4,24.39,24.4,25000.0,19.3831,19.391,19.3831,19.391,25000.0
2007-03-21 13:05:00,24.39,24.39,24.36,24.36,5400.0,19.3831,19.3831,19.3592,19.3592,5400.0
2007-03-21 13:10:00,24.36,24.37,24.36,24.37,3200.0,19.3592,19.3672,19.3592,19.3672,3200.0
2007-03-21 13:15:00,24.37,24.38,24.37,24.38,8400.0,19.3672,19.3751,19.3672,19.3751,8400.0
2007-03-21 13:20:00,24.38,24.38,24.37,24.37,12400.0,19.3751,19.3751,19.3672,19.3672,12400.0
2007-03-21 13:25:00,24.37,24.4,24.37,24.38,16000.0,19.3672,19.391,19.3672,19.3751,16000.0
2007-03-21 13:30:00,24.37,24.39,24.37,24.38,7000.0,19.3672,19.3831,19.3672,19.3751,7000.0
2007-03-21 13:35:00,24.38,24.41,24.38,24.41,22200.0,19.3751,19.399,19.3751,19.399,22200.0
2007-03-21 13:40:00,24.41,24.42,24.39,24.42,19200.0,19.399,19.4069,19.3831,19.4069,19200.0
2007-03-21 13:45:00,24.42,24.42,24.4,24.4,12200.0,19.4069,19.4069,19.391,19.391,12200.0
2007-03-21 13:50:00,24.41,24.41,24.38,24.41,17800.0,19.399,19.399,19.3751,19.399,17800.0
2007-03-21 13:55:00,24.41,24.41,24.37,24.38,79200.0,19.399,19.399,19.3672,19.3751,79200.0
2007-03-21 14:00:00,24.39,24.39,24.38,24.39,20200.0,19.3831,19.3831,19.3751,19.3831,20200.0
2007-03-21 14:05:00,24.39,24.43,24.38,24.41,16600.0,19.3831,19.4148,19.3751,19.399,16600.0
2007-03-21 14:10:00,24.41,24.41,24.4,24.4,10200.0,19.399,19.399,19.391,19.391,10200.0
2007-03-21 14:15:00,24.4,24.47,24.36,24.42,80400.0,19.391,19.4466,19.3592,19.4069,80400.0
2007-03-21 14:20:00,24.42,24.55,24.42,24.55,45400.0,19.4069,19.5102,19.4069,19.5102,45400.0
2007-03-21 14:25:00,24.58,24.63,24.57,24.58,28000.0,19.5341,19.5738,19.5261,19.5341,28000.0
2007-03-21 14:30:00,24.58,24.61,24.5,24.58,91600.0,19.5341,19.5579,19.4705,19.5341,91600.0
2007-03-21 14:35:00,24.58,24.58,24.53,24.53,38000.0,19.5341,19.5341,19.4943,19.4943,38000.0
2007-03-21 14:40:00,24.55,24.59,24.54,24.59,58000.0,19.5102,19.542,19.5023,19.542,58000.0
2007-03-21 14:45:00,24.59,24.59,24.56,24.58,56800.0,19.542,19.542,19.5182,19.5341,56800.0
2007-03-21 14:50:00,24.58,24.63,24.57,24.63,101800.0,19.5341,19.5738,19.5261,19.5738,101800.0
2007-03-21 14:55:00,24.64,24.7,24.63,24.7,107000.0,19.5817,19.6294,19.5738,19.6294,107000.0
2007-03-21 15:00:00,24.7,24.74,24.68,24.71,57600.0,19.6294,19.6612,19.6135,19.6374,57600.0
2007-03-21 15:05:00,24.7,24.71,24.66,24.66,21200.0,19.6294,19.6374,19.5976,19.5976,21200.0
2007-03-21 15:10:00,24.66,24.66,24.63,24.64,29400.0,19.5976,19.5976,19.5738,19.5817,29400.0
2007-03-21 15:15:00,24.65,24.65,24.61,24.61,19600.0,19.5897,19.5897,19.5579,19.5579,19600.0
2007-03-21 15:20:00,24.61,24.65,24.61,24.61,33200.0,19.5579,19.5897,19.5579,19.5579,33200.0
2007-03-21 15:25:00,24.61,24.63,24.58,24.59,50000.0,19.5579,19.5738,19.5341,19.542,50000.0
2007-03-21 15:30:00,24.6,24.67,24.59,24.67,53400.0,19.5499,19.6056,19.542,19.6056,53400.0
2007-03-21 15:35:00,24.67,24.67,24.61,24.61,33800.0,19.6056,19.6056,19.5579,19.5579,33800.0
2007-03-21 15:40:00,24.62,24.66,24.62,24.65,67400.0,19.5658,19.5976,19.5658,19.5897,67400.0
2007-03-21 15:45:00,24.64,24.65,24.63,24.63,56600.0,19.5817,19.5897,19.5738,19.5738,56600.0
2007-03-21 15:50:00,24.63,24.64,24.61,24.63,27600.0,19.5738,19.5817,19.5579,19.5738,27600.0
2007-03-21 15:55:00,24.62,24.65,24.61,24.65,77200.0,19.5658,19.5897,19.5579,19.5897,77200.0
2007-03-22 09:30:00,25.06,25.06,24.57,24.61,11000.0,19.9155,19.9155,19.5261,19.5579,11000.0
2007-03-22 09:35:00,24.61,24.65,24.56,24.61,14600.0,19.5579,19.5897,19.5182,19.5579,14600.0
2007-03-22 09:40:00,24.63,24.65,24.61,24.64,15400.0,19.5738,19.5897,19.5579,19.5817,15400.0
2007-03-22 09:45:00,24.63,24.65,24.62,24.63,23800.0,19.5738,19.5897,19.5658,19.5738,23800.0
2007-03-22 09:50:00,24.65,24.68,24.64,24.66,21600.0,19.5897,19.6135,19.5817,19.5976,21600.0
2007-03-22 09:55:00,24.65,24.67,24.64,24.64,20200.0,19.5897,19.6056,19.5817,19.5817,20200.0
2007-03-22 10:00:00,24.65,24.67,24.6,24.63,23800.0,19.5897,19.6056,19.5499,19.5738,23800.0
2007-03-22 10:05:00,24.64,24.68,24.59,24.68,15400.0,19.5817,19.6135,19.542,19.6135,15400.0
2007-03-22 10:10:00,24.68,24.74,24.67,24.73,17400.0,19.6135,19.6612,19.6056,19.6533,17400.0
2007-03-22 10:15:00,24.75,24.75,24.72,24.72,27600.0,19.6692,19.6692,19.6453,19.6453,27600.0
2007-03-22 10:20:00,24.72,24.73,24.7,24.7,18200.0,19.6453,19.6533,19.6294,19.6294,18200.0
2007-03-22 10:25:00,24.7,24.71,24.61,24.61,22400.0,19.6294,19.6374,19.5579,19.5579,22400.0
2007-03-22 10:30:00,24.61,24.62,24.59,24.6,41000.0,19.5579,19.5658,19.542,19.5499,41000.0
2007-03-22 10:35:00,24.61,24.63,24.58,24.61,30800.0,19.5579,19.5738,19.5341,19.5579,30800.0
2007-03-22 10:40:00,24.61,24.64,24.6,24.63,39200.0,19.5579,19.5817,19.5499,19.5738,39200.0
2007-03-22 10:45:00,24.64,24.64,24.57,24.58,46600.0,19.5817,19.5817,19.5261,19.5341,46600.0
2007-03-22 10:50:00,24.57,24.58,24.53,24.55,34000.0,19.5261,19.5341,19.4943,19.5102,34000.0
2007-03-22 10:55:00,24.55,24.63,24.55,24.63,18800.0,19.5102,19.5738,19.5102,19.5738,18800.0
2007-03-22 11:00:00,24.62,24.65,24.62,24.64,21800.0,19.5658,19.5897,19.5658,19.5817,21800.0
2007-03-22 11:05:00,24.64,24.66,24.64,24.66,8400.0,19.5817,19.5976,19.5817,19.5976,8400.0
2007-03-22 11:10:00,24.66,24.69,24.66,24.68,12800.0,19.5976,19.6215,19.5976,19.6135,12800.0
2007-03-22 11:15:00,24.68,24.7,24.67,24.67,24400.0,19.6135,19.6294,19.6056,19.6056,24400.0
2007-03-22 11:20:00,24.67,24.75,24.65,24.72,52400.0,19.6056,19.6692,19.5897,19.6453,52400.0
2007-03-22 11:25:00,24.72,24.72,24.68,24.68,14200.0,19.6453,19.6453,19.6135,19.6135,14200.0
2007-03-22 11:30:00,24.68,24.72,24.68,24.72,39000.0,19.6135,19.6453,19.6135,19.6453,39000.0
2007-03-22 11:35:00,24.72,24.72,24.64,24.65,21600.0,19.6453,19.6453,19.5817,19.5897,21600.0
2007-03-22 11:40:00,24.65,24.65,24.59,24.63,13800.0,19.5897,19.5897,19.542,19.5738,13800.0
2007-03-22 11:45:00,24.63,24.63,24.59,24.61,17400.0,19.5738,19.5738,19.542,19.5579,17400.0
2007-03-22 11:50:00,24.61,24.63,24.61,24.62,13600.0,19.5579,19.5738,19.5579,19.5658,13600.0
2007-03-22 11:55:00,24.62,24.62,24.58,24.61,15400.0,19.5658,19.5658,19.5341,19.5579,15400.0
2007-03-22 12:00:00,24.61,24.61,24.58,24.59,15800.0,19.5579,19.5579,19.5341,19.542,15800.0
2007-03-22 12:05:00,24.59,24.61,24.58,24.61,29800.0,19.542,19.5579,19.5341,19.5579,29800.0
2007-03-22 12:10:00,24.61,24.62,24.58,24.58,17200.0,19.5579,19.5658,19.5341,19.5341,17200.0
2007-03-22 12:15:00,24.58,24.61,24.57,24.61,18000.0,19.5341,19.5579,19.5261,19.5579,18000.0
2007-03-22 12:20:00,24.61,24.61,24.59,24.61,20600.0,19.5579,19.5579,19.542,19.5579,20600.0
2007-03-22 12:25:00,24.61,24.63,24.61,24.63,2800.0,19.5579,19.5738,19.5579,19.5738,2800.0
2007-03-22 12:30:00,24.63,24.72,24.63,24.7,39400.0,19.5738,19.6453,19.5738,19.6294,39400.0
2007-03-22 12:35:00,24.7,24.7,24.68,24.7,6800.0,19.6294,19.6294,19.6135,19.6294,6800.0
2007-03-22 12:40:00,24.7,24.71,24.68,24.7,18800.0,19.6294,19.6374,19.6135,19.6294,18800.0
2007-03-22 12:45:00,24.7,24.71,24.7,24.7,6800.0,19.6294,19.6374,19.6294,19.6294,6800.0
2007-03-22 12:50:00,24.7,24.72,24.7,24.72,17000.0,19.6294,19.6453,19.6294,19.6453,17000.0
2007-03-22 12:55:00,24.73,24.74,24.73,24.74,10200.0,19.6533,19.6612,19.6533,19.6612,10200.0
2007-03-22 13:00:00,24.74,24.74,24.73,24.73,10200.0,19.6612,19.6612,19.6533,19.6533,10200.0
2007-03-22 13:05:00,24.73,24.75,24.73,24.74,13000.0,19.6533,19.6692,19.6533,19.6612,13000.0
2007-03-22 13:10:00,24.74,24.75,24.74,24.74,9200.0,19.6612,19.6692,19.6612,19.6612,9200.0
2007-03-22 13:15:00,24.75,24.75,24.74,24.75,5400.0,19.6692,19.6692,19.6612,19.6692,5400.0
2007-03-22 13:20:00,24.75,24.75,24.75,24.75,6800.0,19.6692,19.6692,19.6692,19.6692,6800.0
2007-03-22 13:25:00,24.75,24.76,24.72,24.72,21800.0,19.6692,19.6771,19.6453,19.6453,21800.0
2007-03-22 13:30:00,24.73,24.73,24.72,24.72,7600.0,19.6533,19.6533,19.6453,19.6453,7600.0
2007-03-22 13:35:00,24.73,24.74,24.73,24.74,54600.0,19.6533,19.6612,19.6533,19.6612,54600.0
2007-03-22 13:40:00,24.74,24.76,24.73,24.76,14200.0,19.6612,19.6771,19.6533,19.6771,14200.0
2007-03-22 13:45:00,24.76,24.77,24.75,24.75,6000.0,19.6771,19.685,19.6692,19.6692,6000.0
2007-03-22 13:50:00,24.75,24.75,24.72,24.73,31400.0,19.6692,19.6692,19.6453,19.6533,31400.0
2007-03-22 13:55:00,24.72,24.73,24.72,24.72,14200.0,19.6453,19.6533,19.6453,19.6453,14200.0
2007-03-22 14:00:00,24.72,24.72,24.71,24.71,12600.0,19.6453,19.6453,19.6374,19.6374,12600.0
2007-03-22 14:05:00,24.71,24.71,24.69,24.71,16800.0,19.6374,19.6374,19.6215,19.6374,16800.0
2007-03-22 14:10:00,24.72,24.73,24.66,24.67,20600.0,19.6453,19.6533,19.5976,19.6056,20600.0
2007-03-22 14:15:00,24.66,24.73,24.66,24.72,25400.0,19.5976,19.6533,19.5976,19.6453,25400.0
2007-03-22 14:20:00,24.71,24.72,24.7,24.72,9200.0,19.6374,19.6453,19.6294,19.6453,9200.0
2007-03-22 14:25:00,24.72,24.73,24.72,24.72,8200.0,19.6453,19.6533,19.6453,19.6453,8200.0
2007-03-22 14:30:00,24.72,24.73,24.71,24.72,6400.0,19.6453,19.6533,19.6374,19.6453,6400.0
2007-03-22 14:35:00,24.72,24.72,24.71,24.71,5800.0,19.6453,19.6453,19.6374,19.6374,5800.0
2007-03-22 14:40:00,24.72,24.73,24.72,24.72,11400.0,19.6453,19.6533,19.6453,19.6453,11400.0
2007-03-22 14:45:00,24.72,24.73,24.72,24.73,11200.0,19.6453,19.6533,19.6453,19.6533,11200.0
2007-03-22 14:50:00,24.73,24.73,24.71,24.71,6800.0,19.6533,19.6533,19.6374,19.6374,6800.0
2007-03-22 14:55:00,24.71,24.72,24.7,24.71,19200.0,19.6374,19.6453,19.6294,19.6374,19200.0
2007-03-22 15:00:00,24.72,24.72,24.69,24.7,20000.0,19.6453,19.6453,19.6215,19.6294,20000.0
2007-03-22 15:05:00,24.69,24.7,24.66,24.66,20200.0,19.6215,19.6294,19.5976,19.5976,20200.0
2007-03-22 15:10:00,24.66,24.66,24.63,24.64,13400.0,19.5976,19.5976,19.5738,19.5817,13400.0
2007-03-22 15:15:00,24.65,24.66,24.61,24.62,23800.0,19.5897,19.5976,19.5579,19.5658,23800.0
2007-03-22 15:20:00,24.62,24.65,24.62,24.63,25800.0,19.5658,19.5897,19.5658,19.5738,25800.0
2007-03-22 15:25:00,24.64,24.65,24.62,24.65,18600.0,19.5817,19.5897,19.5658,19.5897,18600.0
2007-03-22 15:30:00,24.65,24.68,24.64,24.67,45800.0,19.5897,19.6135,19.5817,19.6056,45800.0
2007-03-22 15:35:00,24.67,24.68,24.66,24.67,24400.0,19.6056,19.6135,19.5976,19.6056,24400.0
2007-03-22 15:40:00,24.67,24.7,24.67,24.68,53000.0,19.6056,19.6294,19.6056,19.6135,53000.0
2007-03-22 15:45:00,24.69,24.73,24.69,24.72,56800.0,19.6215,19.6533,19.6215,19.6453,56800.0
2007-03-22 15:50:00,24.72,24.75,24.72,24.75,52200.0,19.6453,19.6692,19.6453,19.6692,52200.0
2007-03-22 15:55:00,24.74,24.75,24.72,24.73,79800.0,19.6612,19.6692,19.6453,19.6533,79800.0
2007-03-23 09:30:00,24.77,24.8,24.55,24.61,38600.0,19.685,19.7089,19.5102,19.5579,38600.0
2007-03-23 09:35:00,24.61,24.63,24.61,24.61,56000.0,19.5579,19.5738,19.5579,19.5579,56000.0
2007-03-23 09:40:00,24.61,24.64,24.59,24.63,45000.0,19.5579,19.5817,19.542,19.5738,45000.0
2007-03-23 09:45:00,24.63,24.65,24.62,24.65,26000.0,19.5738,19.5897,19.5658,19.5897,26000.0
2007-03-23 09:50:00,24.65,24.7,24.65,24.7,26800.0,19.5897,19.6294,19.5897,19.6294,26800.0
2007-03-23 09:55:00,24.7,24.72,24.62,24.66,50600.0,19.6294,19.6453,19.5658,19.5976,50600.0
2007-03-23 10:00:00,24.66,24.86,24.66,24.79,70400.0,19.5976,19.7566,19.5976,19.7009,70400.0
2007-03-23 10:05:00,24.79,24.8,24.77,24.8,27200.0,19.7009,19.7089,19.685,19.7089,27200.0
2007-03-23 10:10:00,24.79,24.86,24.74,24.85,61200.0,19.7009,19.7566,19.6612,19.7486,61200.0
2007-03-23 10:15:00,24.84,24.88,24.81,24.86,35000.0,19.7407,19.7725,19.7168,19.7566,35000.0
2007-03-23 10:20:00,24.88,24.89,24.79,24.82,34400.0,19.7725,19.7804,19.7009,19.7248,34400.0
2007-03-23 10:25:00,24.81,24.83,24.81,24.82,12200.0,19.7168,19.7327,19.7168,19.7248,12200.0
2007-03-23 10:30:00,24.82,24.86,24.82,24.86,31800.0,19.7248,19.7566,19.7248,19.7566,31800.0
2007-03-23 10:35:00,24.86,24.9,24.86,24.89,34600.0,19.7566,19.7884,19.7566,19.7804,34600.0
2007-03-23 10:40:00,24.89,24.92,24.89,24.91,60400.0,19.7804,19.8043,19.7804,19.7963,60400.0
2007-03-23 10:45:00,24.91,24.93,24.9,24.93,29400.0,19.7963,19.8122,19.7884,19.8122,29400.0
2007-03-23 10:50:00,24.93,24.96,24.93,24.93,35200.0,19.8122,19.836,19.8122,19.8122,35200.0
2007-03-23 10:55:00,24.93,24.94,24.91,24.93,40000.0,19.8122,19.8201,19.7963,19.8122,40000.0
2007-03-23 11:00:00,24.93,24.93,24.92,24.93,42000.0,19.8122,19.8122,19.8043,19.8122,42000.0
2007-03-23 11:05:00,24.93,24.95,24.92,24.93,278000.0,19.8122,19.8281,19.8043,19.8122,278000.0
2007-03-23 11:10:00,24.93,24.93,24.9,24.91,25800.0,19.8122,19.8122,19.7884,19.7963,25800.0
2007-03-23 11:15:00,24.91,24.93,24.89,24.89,26600.0,19.7963,19.8122,19.7804,19.7804,26600.0
2007-03-23 11:20:00,24.89,24.9,24.86,24.86,19400.0,19.7804,19.7884,19.7566,19.7566,19400.0
2007-03-23 11:25:00,24.86,24.86,24.82,24.82,22800.0,19.7566,19.7566,19.7248,19.7248,22800.0
2007-03-23 11:30:00,24.82,24.83,24.81,24.83,18600.0,19.7248,19.7327,19.7168,19.7327,18600.0
2007-03-23 11:35:00,24.83,24.83,24.81,24.81,23400.0,19.7327,19.7327,19.7168,19.7168,23400.0
2007-03-23 11:40:00,24.82,24.82,24.79,24.81,34400.0,19.7248,19.7248,19.7009,19.7168,34400.0
2007-03-23 11:45:00,24.82,24.83,24.8,24.83,28400.0,19.7248,19.7327,19.7089,19.7327,28400.0
2007-03-23 11:50:00,24.83,24.86,24.83,24.86,23000.0,19.7327,19.7566,19.7327,19.7566,23000.0
2007-03-23 11:55:00,24.86,24.88,24.86,24.88,20400.0,19.7566,19.7725,19.7566,19.7725,20400.0
2007-03-23 12:00:00,24.88,24.88,24.86,24.86,15200.0,19.7725,19.7725,19.7566,19.7566,15200.0
2007-03-23 12:05:00,24.86,24.87,24.82,24.82,32400.0,19.7566,19.7645,19.7248,19.7248,32400.0
2007-03-23 12:10:00,24.83,24.83,24.82,24.83,12200.0,19.7327,19.7327,19.7248,19.7327,12200.0
2007-03-23 12:15:00,24.83,24.83,24.82,24.83,10200.0,19.7327,19.7327,19.7248,19.7327,10200.0
2007-03-23 12:20:00,24.83,24.84,24.82,24.84,12600.0,19.7327,19.7407,19.7248,19.7407,12600.0
2007-03-23 12:25:00,24.84,24.84,24.82,24.82,14000.0,19.7407,19.7407,19.7248,19.7248,14000.0
2007-03-23 12:30:00,24.82,24.84,24.82,24.83,22600.0,19.7248,19.7407,19.7248,19.7327,22600.0
2007-03-23 12:35:00,24.83,24.83,24.82,24.82,12800.0,19.7327,19.7327,19.7248,19.7248,12800.0
2007-03-23 12:40:00,24.82,24.82,24.82,24.82,9200.0,19.7248,19.7248,19.7248,19.7248,9200.0
2007-03-23 12:45:00,24.82,24.83,24.81,24.83,35000.0,19.7248,19.7327,19.7168,19.7327,35000.0
2007-03-23 12:50:00,24.83,24.84,24.82,24.83,12600.0,19.7327,19.7407,19.7248,19.7327,12600.0
2007-03-23 12:55:00,24.84,24.84,24.82,24.82,21600.0,19.7407,19.7407,19.7248,19.7248,21600.0
2007-03-23 13:00:00,24.82,24.82,24.81,24.82,43000.0,19.7248,19.7248,19.7168,19.7248,43000.0
2007-03-23 13:05:00,24.81,24.83,24.81,24.82,16000.0,19.7168,19.7327,19.7168,19.7248,16000.0
2007-03-23 13:10:00,24.83,24.83,24.77,24.77,19800.0,19.7327,19.7327,19.685,19.685,19800.0
2007-03-23 13:15:00,24.76,24.8,24.76,24.79,15800.0,19.6771,19.7089,19.6771,19.7009,15800.0
2007-03-23 13:20:00,24.79,24.8,24.77,24.77,33400.0,19.7009,19.7089,19.685,19.685,33400.0
2007-03-23 13:25:00,24.77,24.77,24.74,24.75,20000.0,19.685,19.685,19.6612,19.6692,20000.0
2007-03-23 13:30:00,24.75,24.77,24.74,24.75,43000.0,19.6692,19.685,19.6612,19.6692,43000.0
2007-03-23 13:35:00,24.75,24.75,24.7,24.71,28200.0,19.6692,19.6692,19.6294,19.6374,28200.0
2007-03-23 13:40:00,24.71,24.75,24.69,24.75,37800.0,19.6374,19.6692,19.6215,19.6692,37800.0
2007-03-23 13:45:00,24.75,24.76,24.73,24.74,39400.0,19.6692,19.6771,19.6533,19.6612,39400.0
2007-03-23 13:50:00,24.75,24.75,24.74,24.75,22600.0,19.6692,19.6692,19.6612,19.6692,22600.0
2007-03-23 13:55:00,24.77,24.77,24.74,24.74,19600.0,19.685,19.685,19.6612,19.6612,19600.0
2007-03-23 14:00:00,24.74,24.75,24.72,24.72,18800.0,19.6612,19.6692,19.6453,19.6453,18800.0
2007-03-23 14:05:00,24.73,24.75,24.73,24.74,16400.0,19.6533,19.6692,19.6533,19.6612,16400.0
2007-03-23 14:10:00,24.73,24.75,24.73,24.75,22400.0,19.6533,19.6692,19.6533,19.6692,22400.0
2007-03-23 14:15:00,24.75,24.75,24.71,24.72,30400.0,19.6692,19.6692,19.6374,19.6453,30400.0
2007-03-23 14:20:00,24.72,24.77,24.72,24.75,24800.0,19.6453,19.685,19.6453,19.6692,24800.0
2007-03-23 14:25:00,24.75,24.75,24.73,24.75,25200.0,19.6692,19.6692,19.6533,19.6692,25200.0
2007-03-23 14:30:00,24.75,24.77,24.74,24.75,20200.0,19.6692,19.685,19.6612,19.6692,20200.0
2007-03-23 14:35:00,24.75,24.78,24.75,24.78,15400.0,19.6692,19.693,19.6692,19.693,15400.0
2007-03-23 14:40:00,24.78,24.8,24.77,24.78,29800.0,19.693,19.7089,19.685,19.693,29800.0
2007-03-23 14:45:00,24.78,24.79,24.77,24.77,18000.0,19.693,19.7009,19.685,19.685,18000.0
2007-03-23 14:50:00,24.77,24.77,24.76,24.77,22400.0,19.685,19.685,19.6771,19.685,22400.0
2007-03-23 14:55:00,24.77,24.79,24.76,24.78,30400.0,19.685,19.7009,19.6771,19.693,30400.0
2007-03-23 15:00:00,24.78,24.78,24.75,24.75,22000.0,19.693,19.693,19.6692,19.6692,22000.0
2007-03-23 15:05:00,24.75,24.76,24.75,24.75,37000.0,19.6692,19.6771,19.6692,19.6692,37000.0
2007-03-23 15:10:00,24.75,24.77,24.74,24.77,46400.0,19.6692,19.685,19.6612,19.685,46400.0
2007-03-23 15:15:00,24.77,24.77,24.74,24.74,37800.0,19.685,19.685,19.6612,19.6612,37800.0
2007-03-23 15:20:00,24.74,24.75,24.73,24.75,56200.0,19.6612,19.6692,19.6533,19.6692,56200.0
2007-03-23 15:25:00,24.75,24.75,24.73,24.75,24800.0,19.6692,19.6692,19.6533,19.6692,24800.0
2007-03-23 15:30:00,24.75,24.75,24.69,24.71,133800.0,19.6692,19.6692,19.6215,19.6374,133800.0
2007-03-23 15:35:00,24.71,24.74,24.71,24.71,29400.0,19.6374,19.6612,19.6374,19.6374,29400.0
2007-03-23 15:40:00,24.71,24.74,24.71,24.72,60000.0,19.6374,19.6612,19.6374,19.6453,60000.0
2007-03-23 15:45:00,24.73,24.76,24.72,24.75,102200.0,19.6533,19.6771,19.6453,19.6692,102200.0
2007-03-23 15:50:00,24.75,24.79,24.74,24.78,134800.0,19.6692,19.7009,19.6612,19.693,134800.0
2007-03-23 15:55:00,24.78,24.79,24.73,24.75,156800.0,19.693,19.7009,19.6533,19.6692,156800.0
2007-03-26 09:30:00,24.72,24.72,24.46,24.5,77000.0,19.6453,19.6453,19.4387,19.4705,77000.0
2007-03-26 09:35:00,24.53,24.56,24.5,24.51,88600.0,19.4943,19.5182,19.4705,19.4784,88600.0
2007-03-26 09:40:00,24.51,24.51,24.45,24.48,48800.0,19.4784,19.4784,19.4307,19.4546,48800.0
2007-03-26 09:45:00,24.49,24.5,24.44,24.49,71400.0,19.4625,19.4705,19.4228,19.4625,71400.0
2007-03-26 09:50:00,24.49,24.5,24.48,24.5,62800.0,19.4625,19.4705,19.4546,19.4705,62800.0
2007-03-26 09:55:00,24.5,24.55,24.5,24.54,129200.0,19.4705,19.5102,19.4705,19.5023,129200.0
2007-03-26 10:00:00,24.54,24.54,24.39,24.43,194400.0,19.5023,19.5023,19.3831,19.4148,194400.0
2007-03-26 10:05:00,24.43,24.43,24.3,24.36,59400.0,19.4148,19.4148,19.3115,19.3592,59400.0
2007-03-26 10:10:00,24.36,24.42,24.35,24.36,74400.0,19.3592,19.4069,19.3513,19.3592,74400.0
2007-03-26 10:15:00,24.36,24.38,24.33,24.38,43200.0,19.3592,19.3751,19.3354,19.3751,43200.0
2007-03-26 10:20:00,24.39,24.39,24.33,24.34,44400.0,19.3831,19.3831,19.3354,19.3433,44400.0
2007-03-26 10:25:00,24.34,24.38,24.32,24.33,76000.0,19.3433,19.3751,19.3274,19.3354,76000.0
2007-03-26 10:30:00,24.33,24.35,24.3,24.32,53800.0,19.3354,19.3513,19.3115,19.3274,53800.0
2007-03-26 10:35:00,24.31,24.33,24.29,24.3,33400.0,19.3195,19.3354,19.3036,19.3115,33400.0
2007-03-26 10:40:00,24.3,24.36,24.3,24.33,37800.0,19.3115,19.3592,19.3115,19.3354,37800.0
2007-03-26 10:45:00,24.32,24.33,24.3,24.33,23400.0,19.3274,19.3354,19.3115,19.3354,23400.0
2007-03-26 10:50:00,24.34,24.36,24.34,24.35,31200.0,19.3433,19.3592,19.3433,19.3513,31200.0
2007-03-26 10:55:00,24.35,24.35,24.31,24.32,36400.0,19.3513,19.3513,19.3195,19.3274,36400.0
2007-03-26 11:00:00,24.32,24.33,24.28,24.28,37000.0,19.3274,19.3354,19.2956,19.2956,37000.0
2007-03-26 11:05:00,24.28,24.31,24.28,24.3,29800.0,19.2956,19.3195,19.2956,19.3115,29800.0
2007-03-26 11:10:00,24.3,24.31,24.28,24.3,34600.0,19.3115,19.3195,19.2956,19.3115,34600.0
2007-03-26 11:15:00,24.3,24.32,24.29,24.32,48800.0,19.3115,19.3274,19.3036,19.3274,48800.0
2007-03-26 11:20:00,24.32,24.32,24.3,24.31,46000.0,19.3274,19.3274,19.3115,19.3195,46000.0
2007-03-26 11:25:00,24.31,24.34,24.31,24.34,52200.0,19.3195,19.3433,19.3195,19.3433,52200.0
2007-03-26 11:30:00,24.35,24.39,24.35,24.39,14000.0,19.3513,19.3831,19.3513,19.3831,14000.0
2007-03-26 11:35:00,24.39,24.41,24.39,24.4,41200.0,19.3831,19.399,19.3831,19.391,41200.0
2007-03-26 11:40:00,24.4,24.42,24.4,24.41,27200.0,19.391,19.4069,19.391,19.399,27200.0
2007-03-26 11:45:00,24.41,24.41,24.38,24.39,32000.0,19.399,19.399,19.3751,19.3831,32000.0
2007-03-26 11:50:00,24.38,24.4,24.38,24.4,16000.0,19.3751,19.391,19.3751,19.391,16000.0
2007-03-26 11:55:00,24.4,24.4,24.4,24.4,26000.0,19.391,19.391,19.391,19.391,26000.0
2007-03-26 12:00:00,24.4,24.4,24.4,24.4,14800.0,19.391,19.391,19.391,19.391,14800.0
2007-03-26 12:05:00,24.4,24.4,24.39,24.39,20400.0,19.391,19.391,19.3831,19.3831,20400.0
2007-03-26 12:10:00,24.39,24.4,24.39,24.4,24800.0,19.3831,19.391,19.3831,19.391,24800.0
2007-03-26 12:15:00,24.4,24.4,24.4,24.4,18800.0,19.391,19.391,19.391,19.391,18800.0
2007-03-26 12:20:00,24.4,24.41,24.4,24.4,70000.0,19.391,19.399,19.391,19.391,70000.0
2007-03-26 12:25:00,24.4,24.4,24.4,24.4,27800.0,19.391,19.391,19.391,19.391,27800.0
2007-03-26 12:30:00,24.4,24.4,24.4,24.4,18200.0,19.391,19.391,19.391,19.391,18200.0
2007-03-26 12:35:00,24.4,24.4,24.4,24.4,17000.0,19.391,19.391,19.391,19.391,17000.0
2007-03-26 12:40:00,24.4,24.41,24.4,24.4,52600.0,19.391,19.399,19.391,19.391,52600.0
2007-03-26 12:45:00,24.4,24.4,24.4,24.4,34000.0,19.391,19.391,19.391,19.391,34000.0
2007-03-26 12:50:00,24.4,24.4,24.4,24.4,41000.0,19.391,19.391,19.391,19.391,41000.0
2007-03-26 12:55:00,24.4,24.4,24.4,24.4,12600.0,19.391,19.391,19.391,19.391,12600.0
2007-03-26 13:00:00,24.4,24.4,24.39,24.39,23000.0,19.391,19.391,19.3831,19.3831,23000.0
2007-03-26 13:05:00,24.39,24.4,24.39,24.4,19000.0,19.3831,19.391,19.3831,19.391,19000.0
2007-03-26 13:10:00,24.4,24.41,24.4,24.4,13000.0,19.391,19.399,19.391,19.391,13000.0
2007-03-26 13:15:00,24.4,24.41,24.4,24.4,11000.0,19.391,19.399,19.391,19.391,11000.0
2007-03-26 13:20:00,24.4,24.4,24.4,24.4,19400.0,19.391,19.391,19.391,19.391,19400.0
2007-03-26 13:25:00,24.4,24.41,24.39,24.4,33800.0,19.391,19.399,19.3831,19.391,33800.0
2007-03-26 13:30:00,24.4,24.41,24.4,24.41,64400.0,19.391,19.399,19.391,19.399,64400.0
2007-03-26 13:35:00,24.41,24.41,24.4,24.41,44000.0,19.399,19.399,19.391,19.399,44000.0
2007-03-26 13:40:00,24.41,24.41,24.4,24.41,18200.0,19.399,19.399,19.391,19.399,18200.0
2007-03-26 13:45:00,24.41,24.41,24.39,24.4,34000.0,19.399,19.399,19.3831,19.391,34000.0
2007-03-26 13:50:00,24.4,24.4,24.39,24.4,14200.0,19.391,19.391,19.3831,19.391,14200.0
2007-03-26 13:55:00,24.4,24.4,24.4,24.4,7200.0,19.391,19.391,19.391,19.391,7200.0
2007-03-26 14:00:00,24.4,24.43,24.4,24.42,64600.0,19.391,19.4148,19.391,19.4069,64600.0
2007-03-26 14:05:00,24.42,24.42,24.41,24.42,20400.0,19.4069,19.4069,19.399,19.4069,20400.0
2007-03-26 14:10:00,24.42,24.42,24.41,24.42,11400.0,19.4069,19.4069,19.399,19.4069,11400.0
2007-03-26 14:15:00,24.41,24.42,24.41,24.42,34600.0,19.399,19.4069,19.399,19.4069,34600.0
2007-03-26 14:20:00,24.42,24.43,24.4,24.4,35000.0,19.4069,19.4148,19.391,19.391,35000.0
2007-03-26 14:25:00,24.4,24.41,24.4,24.41,7400.0,19.391,19.399,19.391,19.399,7400.0
2007-03-26 14:30:00,24.41,24.41,24.41,24.41,34000.0,19.399,19.399,19.399,19.399,34000.0
2007-03-26 14:35:00,24.41,24.41,24.4,24.4,53200.0,19.399,19.399,19.391,19.391,53200.0
2007-03-26 14:40:00,24.4,24.41,24.4,24.41,19600.0,19.391,19.399,19.391,19.399,19600.0
2007-03-26 14:45:00,24.41,24.42,24.41,24.41,26400.0,19.399,19.4069,19.399,19.399,26400.0
2007-03-26 14:50:00,24.41,24.41,24.41,24.41,22800.0,19.399,19.399,19.399,19.399,22800.0
2007-03-26 14:55:00,24.41,24.41,24.41,24.41,18000.0,19.399,19.399,19.399,19.399,18000.0
2007-03-26 15:00:00,24.41,24.43,24.41,24.41,84800.0,19.399,19.4148,19.399,19.399,84800.0
2007-03-26 15:05:00,24.41,24.42,24.39,24.41,57800.0,19.399,19.4069,19.3831,19.399,57800.0
2007-03-26 15:10:00,24.41,24.42,24.4,24.4,40400.0,19.399,19.4069,19.391,19.391,40400.0
2007-03-26 15:15:00,24.4,24.4,24.4,24.4,15000.0,19.391,19.391,19.391,19.391,15000.0
2007-03-26 15:20:00,24.4,24.4,24.4,24.4,27000.0,19.391,19.391,19.391,19.391,27000.0
2007-03-26 15:25:00,24.4,24.4,24.38,24.4,59200.0,19.391,19.391,19.3751,19.391,59200.0
2007-03-26 15:30:00,24.4,24.4,24.4,24.4,72800.0,19.391,19.391,19.391,19.391,72800.0
2007-03-26 15:35:00,24.4,24.4,24.39,24.39,69400.0,19.391,19.391,19.3831,19.3831,69400.0
2007-03-26 15:40:00,24.39,24.4,24.39,24.39,49600.0,19.3831,19.391,19.3831,19.3831,49600.0
2007-03-26 15:45:00,24.4,24.41,24.39,24.4,201800.0,19.391,19.399,19.3831,19.391,201800.0
2007-03-26 15:50:00,24.4,24.41,24.39,24.4,70800.0,19.391,19.399,19.3831,19.391,70800.0
2007-03-26 15:55:00,24.4,24.4,24.39,24.4,85600.0,19.391,19.391,19.3831,19.391,85600.0
2007-03-27 09:30:00,24.17,24.32,24.16,24.18,51600.0,19.2082,19.3274,19.2003,19.2162,51600.0
2007-03-27 09:35:00,24.22,24.28,24.21,24.25,6000.0,19.248,19.2956,19.24,19.2718,6000.0
2007-03-27 09:40:00,24.25,24.3,24.25,24.3,30800.0,19.2718,19.3115,19.2718,19.3115,30800.0
2007-03-27 09:45:00,24.3,24.33,24.28,24.32,25800.0,19.3115,19.3354,19.2956,19.3274,25800.0
2007-03-27 09:50:00,24.32,24.34,24.32,24.33,14400.0,19.3274,19.3433,19.3274,19.3354,14400.0
2007-03-27 09:55:00,24.33,24.33,24.29,24.31,17200.0,19.3354,19.3354,19.3036,19.3195,17200.0
2007-03-27 10:00:00,24.29,24.31,24.24,24.3,53000.0,19.3036,19.3195,19.2638,19.3115,53000.0
2007-03-27 10:05:00,24.29,24.3,24.24,24.25,31400.0,19.3036,19.3115,19.2638,19.2718,31400.0
2007-03-27 10:10:00,24.25,24.29,24.24,24.25,32000.0,19.2718,19.3036,19.2638,19.2718,32000.0
2007-03-27 10:15:00,24.25,24.28,24.25,24.25,19800.0,19.2718,19.2956,19.2718,19.2718,19800.0
2007-03-27 10:20:00,24.25,24.27,24.23,24.27,20400.0,19.2718,19.2877,19.2559,19.2877,20400.0
2007-03-27 10:25:00,24.27,24.28,24.27,24.28,6600.0,19.2877,19.2956,19.2877,19.2956,6600.0
2007-03-27 10:30:00,24.27,24.28,24.27,24.27,13800.0,19.2877,19.2956,19.2877,19.2877,13800.0
2007-03-27 10:35:00,24.28,24.3,24.26,24.29,38200.0,19.2956,19.3115,19.2797,19.3036,38200.0
2007-03-27 10:40:00,24.29,24.33,24.28,24.3,35800.0,19.3036,19.3354,19.2956,19.3115,35800.0
2007-03-27 10:45:00,24.3,24.34,24.3,24.33,48200.0,19.3115,19.3433,19.3115,19.3354,48200.0
2007-03-27 10:50:00,24.32,24.35,24.31,24.35,43800.0,19.3274,19.3513,19.3195,19.3513,43800.0
2007-03-27 10:55:00,24.35,24.35,24.32,24.33,182800.0,19.3513,19.3513,19.3274,19.3354,182800.0
2007-03-27 11:00:00,24.32,24.35,24.31,24.35,23800.0,19.3274,19.3513,19.3195,19.3513,23800.0
2007-03-27 11:05:00,24.35,24.36,24.32,24.33,15800.0,19.3513,19.3592,19.3274,19.3354,15800.0
2007-03-27 11:10:00,24.33,24.33,24.32,24.32,22600.0,19.3354,19.3354,19.3274,19.3274,22600.0
2007-03-27 11:15:00,24.32,24.33,24.3,24.32,42400.0,19.3274,19.3354,19.3115,19.3274,42400.0
2007-03-27 11:20:00,24.32,24.33,24.3,24.3,61200.0,19.3274,19.3354,19.3115,19.3115,61200.0
2007-03-27 11:25:00,24.29,24.31,24.29,24.3,9800.0,19.3036,19.3195,19.3036,19.3115,9800.0
2007-03-27 11:30:00,24.31,24.33,24.3,24.31,155000.0,19.3195,19.3354,19.3115,19.3195,155000.0
2007-03-27 11:35:00,24.32,24.35,24.32,24.35,8200.0,19.3274,19.3513,19.3274,19.3513,8200.0
2007-03-27 11:40:00,24.35,24.35,24.34,24.35,18600.0,19.3513,19.3513,19.3433,19.3513,18600.0
2007-03-27 11:45:00,24.35,24.35,24.34,24.35,322800.0,19.3513,19.3513,19.3433,19.3513,322800.0
2007-03-27 11:50:00,24.35,24.36,24.33,24.35,21800.0,19.3513,19.3592,19.3354,19.3513,21800.0
2007-03-27 11:55:00,24.35,24.36,24.35,24.35,8400.0,19.3513,19.3592,19.3513,19.3513,8400.0
2007-03-27 12:00:00,24.35,24.35,24.34,24.34,28600.0,19.3513,19.3513,19.3433,19.3433,28600.0
2007-03-27 12:05:00,24.35,24.36,24.34,24.35,49000.0,19.3513,19.3592,19.3433,19.3513,49000.0
2007-03-27 12:10:00,24.35,24.38,24.35,24.37,13600.0,19.3513,19.3751,19.3513,19.3672,13600.0
2007-03-27 12:15:00,24.38,24.38,24.37,24.37,20400.0,19.3751,19.3751,19.3672,19.3672,20400.0
2007-03-27 12:20:00,24.38,24.38,24.36,24.37,19600.0,19.3751,19.3751,19.3592,19.3672,19600.0
2007-03-27 12:25:00,24.37,24.38,24.37,24.38,31800.0,19.3672,19.3751,19.3672,19.3751,31800.0
2007-03-27 12:30:00,24.38,24.38,24.36,24.38,21200.0,19.3751,19.3751,19.3592,19.3751,21200.0
2007-03-27 12:35:00,24.38,24.41,24.37,24.4,73600.0,19.3751,19.399,19.3672,19.391,73600.0
2007-03-27 12:40:00,24.4,24.4,24.4,24.4,67600.0,19.391,19.391,19.391,19.391,67600.0
2007-03-27 12:45:00,24.4,24.41,24.4,24.4,86200.0,19.391,19.399,19.391,19.391,86200.0
2007-03-27 12:50:00,24.4,24.4,24.38,24.39,25000.0,19.391,19.391,19.3751,19.3831,25000.0
2007-03-27 12:55:00,24.38,24.4,24.38,24.39,27800.0,19.3751,19.391,19.3751,19.3831,27800.0
2007-03-27 13:00:00,24.39,24.4,24.38,24.38,39800.0,19.3831,19.391,19.3751,19.3751,39800.0
2007-03-27 13:05:00,24.39,24.41,24.38,24.41,22200.0,19.3831,19.399,19.3751,19.399,22200.0
2007-03-27 13:10:00,24.4,24.4,24.39,24.4,20200.0,19.391,19.391,19.3831,19.391,20200.0
2007-03-27 13:15:00,24.4,24.4,24.4,24.4,73600.0,19.391,19.391,19.391,19.391,73600.0
2007-03-27 13:20:00,24.4,24.4,24.4,24.4,20800.0,19.391,19.391,19.391,19.391,20800.0
2007-03-27 13:25:00,24.4,24.41,24.4,24.4,19800.0,19.391,19.399,19.391,19.391,19800.0
2007-03-27 13:30:00,24.4,24.4,24.39,24.4,28200.0,19.391,19.391,19.3831,19.391,28200.0
2007-03-27 13:35:00,24.4,24.4,24.4,24.4,35400.0,19.391,19.391,19.391,19.391,35400.0
2007-03-27 13:40:00,24.4,24.4,24.4,24.4,21800.0,19.391,19.391,19.391,19.391,21800.0
2007-03-27 13:45:00,24.4,24.4,24.39,24.39,73600.0,19.391,19.391,19.3831,19.3831,73600.0
2007-03-27 13:50:00,24.39,24.4,24.39,24.4,20800.0,19.3831,19.391,19.3831,19.391,20800.0
2007-03-27 13:55:00,24.4,24.41,24.4,24.4,24400.0,19.391,19.399,19.391,19.391,24400.0
2007-03-27 14:00:00,24.4,24.4,24.39,24.39,12800.0,19.391,19.391,19.3831,19.3831,12800.0
2007-03-27 14:05:00,24.39,24.4,24.39,24.4,23800.0,19.3831,19.391,19.3831,19.391,23800.0
2007-03-27 14:10:00,24.39,24.4,24.39,24.4,54200.0,19.3831,19.391,19.3831,19.391,54200.0
2007-03-27 14:15:00,24.4,24.4,24.37,24.37,21400.0,19.391,19.391,19.3672,19.3672,21400.0
2007-03-27 14:20:00,24.38,24.38,24.36,24.38,7400.0,19.3751,19.3751,19.3592,19.3751,7400.0
2007-03-27 14:25:00,24.37,24.39,24.37,24.39,3800.0,19.3672,19.3831,19.3672,19.3831,3800.0
2007-03-27 14:30:00,24.39,24.39,24.36,24.38,25000.0,19.3831,19.3831,19.3592,19.3751,25000.0
2007-03-27 14:35:00,24.38,24.39,24.38,24.39,13200.0,19.3751,19.3831,19.3751,19.3831,13200.0
2007-03-27 14:40:00,24.39,24.4,24.39,24.4,17200.0,19.3831,19.391,19.3831,19.391,17200.0
2007-03-27 14:45:00,24.4,24.42,24.39,24.41,34200.0,19.391,19.4069,19.3831,19.399,34200.0
2007-03-27 14:50:00,24.41,24.41,24.4,24.4,39000.0,19.399,19.399,19.391,19.391,39000.0
2007-03-27 14:55:00,24.4,24.4,24.39,24.4,31600.0,19.391,19.391,19.3831,19.391,31600.0
2007-03-27 15:00:00,24.4,24.4,24.39,24.39,35600.0,19.391,19.391,19.3831,19.3831,35600.0
2007-03-27 15:05:00,24.4,24.4,24.4,24.4,45800.0,19.391,19.391,19.391,19.391,45800.0
2007-03-27 15:10:00,24.4,24.4,24.4,24.4,18400.0,19.391,19.391,19.391,19.391,18400.0
2007-03-27 15:15:00,24.4,24.4,24.4,24.4,38000.0,19.391,19.391,19.391,19.391,38000.0
2007-03-27 15:20:00,24.4,24.4,24.39,24.4,30200.0,19.391,19.391,19.3831,19.391,30200.0
2007-03-27 15:25:00,24.39,24.4,24.39,24.4,67000.0,19.3831,19.391,19.3831,19.391,67000.0
2007-03-27 15:30:00,24.4,24.4,24.38,24.38,16800.0,19.391,19.391,19.3751,19.3751,16800.0
2007-03-27 15:35:00,24.39,24.39,24.38,24.38,13400.0,19.3831,19.3831,19.3751,19.3751,13400.0
2007-03-27 15:40:00,24.38,24.38,24.37,24.38,10200.0,19.3751,19.3751,19.3672,19.3751,10200.0
2007-03-27 15:45:00,24.38,24.38,24.35,24.36,28800.0,19.3751,19.3751,19.3513,19.3592,28800.0
2007-03-27 15:50:00,24.35,24.36,24.35,24.35,37600.0,19.3513,19.3592,19.3513,19.3513,37600.0
2007-03-27 15:55:00,24.36,24.36,24.32,24.33,70400.0,19.3592,19.3592,19.3274,19.3354,70400.0
2007-03-28 09:30:00,24.29,24.35,24.21,24.35,26400.0,19.3036,19.3513,19.24,19.3513,26400.0
2007-03-28 09:35:00,24.34,24.4,24.32,24.4,33600.0,19.3433,19.391,19.3274,19.391,33600.0
2007-03-28 09:40:00,24.4,24.4,24.37,24.38,31200.0,19.391,19.391,19.3672,19.3751,31200.0
2007-03-28 09:45:00,24.38,24.38,24.35,24.37,25600.0,19.3751,19.3751,19.3513,19.3672,25600.0
2007-03-28 09:50:00,24.37,24.37,24.36,24.37,9200.0,19.3672,19.3672,19.3592,19.3672,9200.0
2007-03-28 09:55:00,24.38,24.38,24.37,24.37,33000.0,19.3751,19.3751,19.3672,19.3672,33000.0
2007-03-28 10:00:00,24.38,24.38,24.36,24.36,47000.0,19.3751,19.3751,19.3592,19.3592,47000.0
2007-03-28 10:05:00,24.36,24.38,24.35,24.38,15600.0,19.3592,19.3751,19.3513,19.3751,15600.0
2007-03-28 10:10:00,24.37,24.38,24.34,24.34,20600.0,19.3672,19.3751,19.3433,19.3433,20600.0
2007-03-28 10:15:00,24.34,24.35,24.34,24.34,20200.0,19.3433,19.3513,19.3433,19.3433,20200.0
2007-03-28 10:20:00,24.35,24.35,24.29,24.29,32600.0,19.3513,19.3513,19.3036,19.3036,32600.0
2007-03-28 10:25:00,24.29,24.31,24.28,24.3,34800.0,19.3036,19.3195,19.2956,19.3115,34800.0
2007-03-28 10:30:00,24.3,24.32,24.26,24.26,77800.0,19.3115,19.3274,19.2797,19.2797,77800.0
2007-03-28 10:35:00,24.25,24.3,24.23,24.25,72000.0,19.2718,19.3115,19.2559,19.2718,72000.0
2007-03-28 10:40:00,24.24,24.24,24.18,24.18,49200.0,19.2638,19.2638,19.2162,19.2162,49200.0
2007-03-28 10:45:00,24.18,24.18,24.14,24.17,28600.0,19.2162,19.2162,19.1844,19.2082,28600.0
2007-03-28 10:50:00,24.16,24.2,24.13,24.13,47000.0,19.2003,19.2321,19.1764,19.1764,47000.0
2007-03-28 10:55:00,24.14,24.14,24.13,24.13,35000.0,19.1844,19.1844,19.1764,19.1764,35000.0
2007-03-28 11:00:00,24.13,24.13,24.1,24.1,32800.0,19.1764,19.1764,19.1526,19.1526,32800.0
2007-03-28 11:05:00,24.1,24.14,24.1,24.13,41400.0,19.1526,19.1844,19.1526,19.1764,41400.0
2007-03-28 11:10:00,24.14,24.16,24.14,24.15,21200.0,19.1844,19.2003,19.1844,19.1923,21200.0
2007-03-28 11:15:00,24.14,24.16,24.14,24.16,18000.0,19.1844,19.2003,19.1844,19.2003,18000.0
2007-03-28 11:20:00,24.16,24.16,24.11,24.14,36000.0,19.2003,19.2003,19.1605,19.1844,36000.0
2007-03-28 11:25:00,24.14,24.16,24.08,24.09,43400.0,19.1844,19.2003,19.1367,19.1446,43400.0
2007-03-28 11:30:00,24.09,24.14,24.09,24.14,11600.0,19.1446,19.1844,19.1446,19.1844,11600.0
2007-03-28 11:35:00,24.16,24.19,24.15,24.19,18600.0,19.2003,19.2241,19.1923,19.2241,18600.0
2007-03-28 11:40:00,24.2,24.22,24.19,24.22,22000.0,19.2321,19.248,19.2241,19.248,22000.0
2007-03-28 11:45:00,24.22,24.25,24.22,24.25,14200.0,19.248,19.2718,19.248,19.2718,14200.0
2007-03-28 11:50:00,24.25,24.27,24.25,24.25,73200.0,19.2718,19.2877,19.2718,19.2718,73200.0
2007-03-28 11:55:00,24.25,24.26,24.24,24.25,35600.0,19.2718,19.2797,19.2638,19.2718,35600.0
2007-03-28 12:00:00,24.25,24.26,24.24,24.25,45200.0,19.2718,19.2797,19.2638,19.2718,45200.0
2007-03-28 12:05:00,24.25,24.28,24.25,24.27,70400.0,19.2718,19.2956,19.2718,19.2877,70400.0
2007-03-28 12:10:00,24.27,24.3,24.26,24.3,17000.0,19.2877,19.3115,19.2797,19.3115,17000.0
2007-03-28 12:15:00,24.32,24.33,24.3,24.32,98800.0,19.3274,19.3354,19.3115,19.3274,98800.0
2007-03-28 12:20:00,24.32,24.41,24.32,24.4,52000.0,19.3274,19.399,19.3274,19.391,52000.0
2007-03-28 12:25:00,24.4,24.41,24.39,24.39,35400.0,19.391,19.399,19.3831,19.3831,35400.0
2007-03-28 12:30:00,24.39,24.41,24.38,24.4,30200.0,19.3831,19.399,19.3751,19.391,30200.0
2007-03-28 12:35:00,24.4,24.41,24.39,24.4,24200.0,19.391,19.399,19.3831,19.391,24200.0
2007-03-28 12:40:00,24.4,24.43,24.39,24.42,41600.0,19.391,19.4148,19.3831,19.4069,41600.0
2007-03-28 12:45:00,24.42,24.42,24.41,24.41,9600.0,19.4069,19.4069,19.399,19.399,9600.0
2007-03-28 12:50:00,24.41,24.41,24.38,24.39,28800.0,19.399,19.399,19.3751,19.3831,28800.0
2007-03-28 12:55:00,24.39,24.42,24.39,24.42,89600.0,19.3831,19.4069,19.3831,19.4069,89600.0
2007-03-28 13:00:00,24.42,24.42,24.39,24.41,273000.0,19.4069,19.4069,19.3831,19.399,273000.0
2007-03-28 13:05:00,24.4,24.41,24.4,24.4,19200.0,19.391,19.399,19.391,19.391,19200.0
2007-03-28 13:10:00,24.41,24.41,24.4,24.41,23000.0,19.399,19.399,19.391,19.399,23000.0
2007-03-28 13:15:00,24.41,24.41,24.39,24.39,127600.0,19.399,19.399,19.3831,19.3831,127600.0
2007-03-28 13:20:00,24.39,24.42,24.39,24.42,11400.0,19.3831,19.4069,19.3831,19.4069,11400.0
2007-03-28 13:25:00,24.42,24.42,24.42,24.42,3800.0,19.4069,19.4069,19.4069,19.4069,3800.0
2007-03-28 13:30:00,24.42,24.43,24.42,24.43,23400.0,19.4069,19.4148,19.4069,19.4148,23400.0
2007-03-28 13:35:00,24.42,24.43,24.34,24.4,74600.0,19.4069,19.4148,19.3433,19.391,74600.0
2007-03-28 13:40:00,24.4,24.4,24.38,24.39,49600.0,19.391,19.391,19.3751,19.3831,49600.0
2007-03-28 13:45:00,24.39,24.4,24.35,24.38,23600.0,19.3831,19.391,19.3513,19.3751,23600.0
2007-03-28 13:50:00,24.39,24.39,24.35,24.36,18200.0,19.3831,19.3831,19.3513,19.3592,18200.0
2007-03-28 13:55:00,24.36,24.38,24.36,24.37,13800.0,19.3592,19.3751,19.3592,19.3672,13800.0
2007-03-28 14:00:00,24.38,24.39,24.38,24.39,12200.0,19.3751,19.3831,19.3751,19.3831,12200.0
2007-03-28 14:05:00,24.4,24.4,24.38,24.38,21800.0,19.391,19.391,19.3751,19.3751,21800.0
2007-03-28 14:10:00,24.36,24.36,24.33,24.33,21000.0,19.3592,19.3592,19.3354,19.3354,21000.0
2007-03-28 14:15:00,24.32,24.36,24.32,24.36,10800.0,19.3274,19.3592,19.3274,19.3592,10800.0
2007-03-28 14:20:00,24.36,24.4,24.36,24.39,20600.0,19.3592,19.391,19.3592,19.3831,20600.0
2007-03-28 14:25:00,24.4,24.41,24.39,24.4,28200.0,19.391,19.399,19.3831,19.391,28200.0
2007-03-28 14:30:00,24.4,24.4,24.39,24.4,30200.0,19.391,19.391,19.3831,19.391,30200.0
2007-03-28 14:35:00,24.4,24.4,24.39,24.4,27800.0,19.391,19.391,19.3831,19.391,27800.0
2007-03-28 14:40:00,24.4,24.4,24.39,24.4,28200.0,19.391,19.391,19.3831,19.391,28200.0
2007-03-28 14:45:00,24.39,24.4,24.39,24.4,9200.0,19.3831,19.391,19.3831,19.391,9200.0
2007-03-28 14:50:00,24.4,24.4,24.37,24.39,19200.0,19.391,19.391,19.3672,19.3831,19200.0
2007-03-28 14:55:00,24.39,24.4,24.39,24.4,33800.0,19.3831,19.391,19.3831,19.391,33800.0
2007-03-28 15:00:00,24.4,24.42,24.39,24.4,34200.0,19.391,19.4069,19.3831,19.391,34200.0
2007-03-28 15:05:00,24.4,24.4,24.4,24.4,20400.0,19.391,19.391,19.391,19.391,20400.0
2007-03-28 15:10:00,24.4,24.4,24.4,24.4,7800.0,19.391,19.391,19.391,19.391,7800.0
2007-03-28 15:15:00,24.4,24.42,24.39,24.4,61000.0,19.391,19.4069,19.3831,19.391,61000.0
2007-03-28 15:20:00,24.4,24.42,24.39,24.41,88200.0,19.391,19.4069,19.3831,19.399,88200.0
2007-03-28 15:25:00,24.4,24.4,24.39,24.39,56200.0,19.391,19.391,19.3831,19.3831,56200.0
2007-03-28 15:30:00,24.39,24.4,24.39,24.39,18400.0,19.3831,19.391,19.3831,19.3831,18400.0
2007-03-28 15:35:00,24.39,24.4,24.36,24.39,29800.0,19.3831,19.391,19.3592,19.3831,29800.0
2007-03-28 15:40:00,24.4,24.4,24.39,24.4,18000.0,19.391,19.391,19.3831,19.391,18000.0
2007-03-28 15:45:00,24.4,24.4,24.39,24.4,9400.0,19.391,19.391,19.3831,19.391,9400.0
2007-03-28 15:50:00,24.4,24.41,24.36,24.36,11200.0,19.391,19.399,19.3592,19.3592,11200.0
2007-03-28 15:55:00,24.38,24.4,24.38,24.38,86200.0,19.3751,19.391,19.3751,19.3751,86200.0
2007-03-29 09:30:00,24.48,24.48,24.37,24.39,56600.0,19.4546,19.4546,19.3672,19.3831,56600.0
2007-03-29 09:35:00,24.39,24.4,24.18,24.32,63000.0,19.3831,19.391,19.2162,19.3274,63000.0
2007-03-29 09:40:00,24.33,24.42,24.3,24.42,26800.0,19.3354,19.4069,19.3115,19.4069,26800.0
2007-03-29 09:45:00,24.37,24.4,24.36,24.38,39800.0,19.3672,19.391,19.3592,19.3751,39800.0
2007-03-29 09:50:00,24.38,24.41,24.35,24.38,42400.0,19.3751,19.399,19.3513,19.3751,42400.0
2007-03-29 09:55:00,24.38,24.43,24.36,24.38,31200.0,19.3751,19.4148,19.3592,19.3751,31200.0
2007-03-29 10:00:00,24.38,24.4,24.38,24.39,16000.0,19.3751,19.391,19.3751,19.3831,16000.0
2007-03-29 10:05:00,24.39,24.39,24.38,24.39,23600.0,19.3831,19.3831,19.3751,19.3831,23600.0
2007-03-29 10:10:00,24.39,24.4,24.39,24.39,17400.0,19.3831,19.391,19.3831,19.3831,17400.0
2007-03-29 10:15:00,24.39,24.4,24.38,24.39,26000.0,19.3831,19.391,19.3751,19.3831,26000.0
2007-03-29 10:20:00,24.39,24.4,24.39,24.4,17400.0,19.3831,19.391,19.3831,19.391,17400.0
2007-03-29 10:25:00,24.39,24.4,24.39,24.4,13600.0,19.3831,19.391,19.3831,19.391,13600.0
2007-03-29 10:30:00,24.4,24.41,24.38,24.39,29400.0,19.391,19.399,19.3751,19.3831,29400.0
2007-03-29 10:35:00,24.39,24.41,24.39,24.4,24400.0,19.3831,19.399,19.3831,19.391,24400.0
2007-03-29 10:40:00,24.4,24.41,24.36,24.37,60600.0,19.391,19.399,19.3592,19.3672,60600.0
2007-03-29 10:45:00,24.37,24.37,24.36,24.36,13800.0,19.3672,19.3672,19.3592,19.3592,13800.0
2007-03-29 10:50:00,24.36,24.38,24.33,24.33,38400.0,19.3592,19.3751,19.3354,19.3354,38400.0
2007-03-29 10:55:00,24.33,24.36,24.3,24.36,27800.0,19.3354,19.3592,19.3115,19.3592,27800.0
2007-03-29 11:00:00,24.35,24.4,24.35,24.38,19400.0,19.3513,19.391,19.3513,19.3751,19400.0
2007-03-29 11:05:00,24.38,24.4,24.38,24.4,21600.0,19.3751,19.391,19.3751,19.391,21600.0
2007-03-29 11:10:00,24.39,24.41,24.38,24.41,89800.0,19.3831,19.399,19.3751,19.399,89800.0
2007-03-29 11:15:00,24.41,24.5,24.41,24.5,25200.0,19.399,19.4705,19.399,19.4705,25200.0
2007-03-29 11:20:00,24.49,24.51,24.48,24.5,38200.0,19.4625,19.4784,19.4546,19.4705,38200.0
2007-03-29 11:25:00,24.5,24.5,24.49,24.5,19200.0,19.4705,19.4705,19.4625,19.4705,19200.0
2007-03-29 11:30:00,24.5,24.51,24.5,24.5,31000.0,19.4705,19.4784,19.4705,19.4705,31000.0
2007-03-29 11:35:00,24.5,24.5,24.48,24.48,32000.0,19.4705,19.4705,19.4546,19.4546,32000.0
2007-03-29 11:40:00,24.48,24.5,24.47,24.48,39000.0,19.4546,19.4705,19.4466,19.4546,39000.0
2007-03-29 11:45:00,24.48,24.48,24.47,24.47,12400.0,19.4546,19.4546,19.4466,19.4466,12400.0
2007-03-29 11:50:00,24.47,24.47,24.43,24.46,22600.0,19.4466,19.4466,19.4148,19.4387,22600.0
2007-03-29 11:55:00,24.45,24.46,24.39,24.41,37600.0,19.4307,19.4387,19.3831,19.399,37600.0
2007-03-29 12:00:00,24.41,24.45,24.39,24.45,17000.0,19.399,19.4307,19.3831,19.4307,17000.0
2007-03-29 12:05:00,24.45,24.46,24.43,24.43,30400.0,19.4307,19.4387,19.4148,19.4148,30400.0
2007-03-29 12:10:00,24.43,24.46,24.43,24.45,17600.0,19.4148,19.4387,19.4148,19.4307,17600.0
2007-03-29 12:15:00,24.45,24.45,24.43,24.44,9800.0,19.4307,19.4307,19.4148,19.4228,9800.0
2007-03-29 12:20:00,24.45,24.45,24.43,24.43,11600.0,19.4307,19.4307,19.4148,19.4148,11600.0
2007-03-29 12:25:00,24.43,24.43,24.41,24.41,9000.0,19.4148,19.4148,19.399,19.399,9000.0
2007-03-29 12:30:00,24.42,24.43,24.41,24.42,22400.0,19.4069,19.4148,19.399,19.4069,22400.0
2007-03-29 12:35:00,24.42,24.43,24.4,24.43,38400.0,19.4069,19.4148,19.391,19.4148,38400.0
2007-03-29 12:40:00,24.43,24.47,24.42,24.42,52200.0,19.4148,19.4466,19.4069,19.4069,52200.0
2007-03-29 12:45:00,24.42,24.46,24.42,24.45,13000.0,19.4069,19.4387,19.4069,19.4307,13000.0
2007-03-29 12:50:00,24.45,24.46,24.38,24.38,73000.0,19.4307,19.4387,19.3751,19.3751,73000.0
2007-03-29 12:55:00,24.38,24.43,24.38,24.41,23800.0,19.3751,19.4148,19.3751,19.399,23800.0
2007-03-29 13:00:00,24.41,24.41,24.38,24.39,14600.0,19.399,19.399,19.3751,19.3831,14600.0
2007-03-29 13:05:00,24.39,24.41,24.39,24.41,10000.0,19.3831,19.399,19.3831,19.399,10000.0
2007-03-29 13:10:00,24.41,24.45,24.41,24.44,13800.0,19.399,19.4307,19.399,19.4228,13800.0
2007-03-29 13:15:00,24.45,24.45,24.39,24.41,35400.0,19.4307,19.4307,19.3831,19.399,35400.0
2007-03-29 13:20:00,24.4,24.41,24.35,24.38,22800.0,19.391,19.399,19.3513,19.3751,22800.0
2007-03-29 13:25:00,24.38,24.4,24.38,24.4,16400.0,19.3751,19.391,19.3751,19.391,16400.0
2007-03-29 13:30:00,24.4,24.42,24.39,24.4,17600.0,19.391,19.4069,19.3831,19.391,17600.0
2007-03-29 13:35:00,24.4,24.4,24.38,24.4,17800.0,19.391,19.391,19.3751,19.391,17800.0
2007-03-29 13:40:00,24.39,24.42,24.39,24.41,17000.0,19.3831,19.4069,19.3831,19.399,17000.0
2007-03-29 13:45:00,24.4,24.41,24.39,24.4,15200.0,19.391,19.399,19.3831,19.391,15200.0
2007-03-29 13:50:00,24.4,24.4,24.38,24.38,11600.0,19.391,19.391,19.3751,19.3751,11600.0
2007-03-29 13:55:00,24.39,24.4,24.38,24.38,17000.0,19.3831,19.391,19.3751,19.3751,17000.0
2007-03-29 14:00:00,24.38,24.38,24.36,24.38,22000.0,19.3751,19.3751,19.3592,19.3751,22000.0
2007-03-29 14:05:00,24.37,24.38,24.35,24.36,28400.0,19.3672,19.3751,19.3513,19.3592,28400.0
2007-03-29 14:10:00,24.36,24.36,24.35,24.35,14000.0,19.3592,19.3592,19.3513,19.3513,14000.0
2007-03-29 14:15:00,24.36,24.38,24.36,24.36,21000.0,19.3592,19.3751,19.3592,19.3592,21000.0
2007-03-29 14:20:00,24.38,24.39,24.37,24.37,18600.0,19.3751,19.3831,19.3672,19.3672,18600.0
2007-03-29 14:25:00,24.38,24.38,24.36,24.37,21000.0,19.3751,19.3751,19.3592,19.3672,21000.0
2007-03-29 14:30:00,24.37,24.37,24.34,24.35,22400.0,19.3672,19.3672,19.3433,19.3513,22400.0
2007-03-29 14:35:00,24.34,24.36,24.34,24.36,45400.0,19.3433,19.3592,19.3433,19.3592,45400.0
2007-03-29 14:40:00,24.36,24.41,24.36,24.4,40800.0,19.3592,19.399,19.3592,19.391,40800.0
2007-03-29 14:45:00,24.4,24.41,24.39,24.4,34600.0,19.391,19.399,19.3831,19.391,34600.0
2007-03-29 14:50:00,24.4,24.41,24.39,24.4,33800.0,19.391,19.399,19.3831,19.391,33800.0
2007-03-29 14:55:00,24.39,24.41,24.39,24.4,20600.0,19.3831,19.399,19.3831,19.391,20600.0
2007-03-29 15:00:00,24.4,24.41,24.39,24.39,44400.0,19.391,19.399,19.3831,19.3831,44400.0
2007-03-29 15:05:00,24.39,24.39,24.36,24.36,21400.0,19.3831,19.3831,19.3592,19.3592,21400.0
2007-03-29 15:10:00,24.37,24.39,24.36,24.39,69400.0,19.3672,19.3831,19.3592,19.3831,69400.0
2007-03-29 15:15:00,24.39,24.42,24.39,24.4,109000.0,19.3831,19.4069,19.3831,19.391,109000.0
2007-03-29 15:20:00,24.4,24.41,24.39,24.4,36200.0,19.391,19.399,19.3831,19.391,36200.0
2007-03-29 15:25:00,24.4,24.41,24.39,24.41,211800.0,19.391,19.399,19.3831,19.399,211800.0
2007-03-29 15:30:00,24.41,24.44,24.41,24.44,28000.0,19.399,19.4228,19.399,19.4228,28000.0
2007-03-29 15:35:00,24.45,24.47,24.43,24.45,34600.0,19.4307,19.4466,19.4148,19.4307,34600.0
2007-03-29 15:40:00,24.45,24.46,24.43,24.44,42200.0,19.4307,19.4387,19.4148,19.4228,42200.0
2007-03-29 15:45:00,24.45,24.45,24.42,24.43,22800.0,19.4307,19.4307,19.4069,19.4148,22800.0
2007-03-29 15:50:00,24.43,24.43,24.39,24.39,73200.0,19.4148,19.4148,19.3831,19.3831,73200.0
2007-03-29 15:55:00,24.4,24.41,24.36,24.41,82200.0,19.391,19.399,19.3592,19.399,82200.0
2007-03-30 09:30:00,24.37,24.39,24.37,24.38,17800.0,19.3672,19.3831,19.3672,19.3751,17800.0
2007-03-30 09:35:00,24.4,24.4,24.38,24.38,3000.0,19.391,19.391,19.3751,19.3751,3000.0
2007-03-30 09:40:00,24.38,24.5,24.35,24.47,21000.0,19.3751,19.4705,19.3513,19.4466,21000.0
2007-03-30 09:45:00,24.49,24.52,24.46,24.5,22800.0,19.4625,19.4864,19.4387,19.4705,22800.0
2007-03-30 09:50:00,24.49,24.52,24.47,24.48,12400.0,19.4625,19.4864,19.4466,19.4546,12400.0
2007-03-30 09:55:00,24.48,24.52,24.47,24.51,14000.0,19.4546,19.4864,19.4466,19.4784,14000.0
2007-03-30 10:00:00,24.51,24.52,24.48,24.5,21400.0,19.4784,19.4864,19.4546,19.4705,21400.0
2007-03-30 10:05:00,24.5,24.54,24.46,24.49,42400.0,19.4705,19.5023,19.4387,19.4625,42400.0
2007-03-30 10:10:00,24.49,24.5,24.48,24.49,16600.0,19.4625,19.4705,19.4546,19.4625,16600.0
2007-03-30 10:15:00,24.49,24.5,24.48,24.49,16800.0,19.4625,19.4705,19.4546,19.4625,16800.0
2007-03-30 10:20:00,24.49,24.49,24.47,24.48,11400.0,19.4625,19.4625,19.4466,19.4546,11400.0
2007-03-30 10:25:00,24.49,24.5,24.49,24.49,10400.0,19.4625,19.4705,19.4625,19.4625,10400.0
2007-03-30 10:30:00,24.5,24.5,24.47,24.47,14800.0,19.4705,19.4705,19.4466,19.4466,14800.0
2007-03-30 10:35:00,24.47,24.49,24.47,24.48,12400.0,19.4466,19.4625,19.4466,19.4546,12400.0
2007-03-30 10:40:00,24.49,24.49,24.47,24.47,12800.0,19.4625,19.4625,19.4466,19.4466,12800.0
2007-03-30 10:45:00,24.46,24.49,24.45,24.48,22000.0,19.4387,19.4625,19.4307,19.4546,22000.0
2007-03-30 10:50:00,24.48,24.48,24.42,24.43,29800.0,19.4546,19.4546,19.4069,19.4148,29800.0
2007-03-30 10:55:00,24.43,24.43,24.4,24.41,19000.0,19.4148,19.4148,19.391,19.399,19000.0
2007-03-30 11:00:00,24.41,24.42,24.41,24.41,10200.0,19.399,19.4069,19.399,19.399,10200.0
2007-03-30 11:05:00,24.42,24.43,24.42,24.42,10200.0,19.4069,19.4148,19.4069,19.4069,10200.0
2007-03-30 11:10:00,24.42,24.43,24.41,24.42,12600.0,19.4069,19.4148,19.399,19.4069,12600.0
2007-03-30 11:15:00,24.41,24.43,24.41,24.43,14800.0,19.399,19.4148,19.399,19.4148,14800.0
2007-03-30 11:20:00,24.43,24.45,24.39,24.39,21000.0,19.4148,19.4307,19.3831,19.3831,21000.0
2007-03-30 11:25:00,24.39,24.4,24.34,24.34,21200.0,19.3831,19.391,19.3433,19.3433,21200.0
2007-03-30 11:30:00,24.34,24.36,24.33,24.36,21200.0,19.3433,19.3592,19.3354,19.3592,21200.0
2007-03-30 11:35:00,24.36,24.38,24.34,24.36,9400.0,19.3592,19.3751,19.3433,19.3592,9400.0
2007-03-30 11:40:00,24.36,24.36,24.3,24.31,22000.0,19.3592,19.3592,19.3115,19.3195,22000.0
2007-03-30 11:45:00,24.31,24.31,24.15,24.18,64200.0,19.3195,19.3195,19.1923,19.2162,64200.0
2007-03-30 11:50:00,24.18,24.23,24.17,24.21,39800.0,19.2162,19.2559,19.2082,19.24,39800.0
2007-03-30 11:55:00,24.22,24.23,24.18,24.2,40000.0,19.248,19.2559,19.2162,19.2321,40000.0
2007-03-30 12:00:00,24.21,24.22,24.16,24.17,25000.0,19.24,19.248,19.2003,19.2082,25000.0
2007-03-30 12:05:00,24.17,24.19,24.16,24.18,12800.0,19.2082,19.2241,19.2003,19.2162,12800.0
2007-03-30 12:10:00,24.18,24.2,24.18,24.19,13400.0,19.2162,19.2321,19.2162,19.2241,13400.0
2007-03-30 12:15:00,24.19,24.2,24.18,24.18,15400.0,19.2241,19.2321,19.2162,19.2162,15400.0
2007-03-30 12:20:00,24.19,24.19,24.15,24.16,22400.0,19.2241,19.2241,19.1923,19.2003,22400.0
2007-03-30 12:25:00,24.17,24.18,24.17,24.17,11800.0,19.2082,19.2162,19.2082,19.2082,11800.0
2007-03-30 12:30:00,24.18,24.2,24.18,24.2,17200.0,19.2162,19.2321,19.2162,19.2321,17200.0
2007-03-30 12:35:00,24.2,24.22,24.2,24.22,16400.0,19.2321,19.248,19.2321,19.248,16400.0
2007-03-30 12:40:00,24.22,24.23,24.21,24.22,12200.0,19.248,19.2559,19.24,19.248,12200.0
2007-03-30 12:45:00,24.22,24.22,24.18,24.18,12600.0,19.248,19.248,19.2162,19.2162,12600.0
2007-03-30 12:50:00,24.18,24.2,24.18,24.18,10400.0,19.2162,19.2321,19.2162,19.2162,10400.0
2007-03-30 12:55:00,24.18,24.21,24.18,24.21,14800.0,19.2162,19.24,19.2162,19.24,14800.0
2007-03-30 13:00:00,24.21,24.21,24.2,24.2,12400.0,19.24,19.24,19.2321,19.2321,12400.0
2007-03-30 13:05:00,24.21,24.23,24.2,24.21,28200.0,19.24,19.2559,19.2321,19.24,28200.0
2007-03-30 13:10:00,24.21,24.22,24.2,24.2,8400.0,19.24,19.248,19.2321,19.2321,8400.0
2007-03-30 13:15:00,24.21,24.24,24.21,24.21,27200.0,19.24,19.2638,19.24,19.24,27200.0
2007-03-30 13:20:00,24.21,24.22,24.2,24.2,17200.0,19.24,19.248,19.2321,19.2321,17200.0
2007-03-30 13:25:00,24.2,24.23,24.2,24.22,9600.0,19.2321,19.2559,19.2321,19.248,9600.0
2007-03-30 13:30:00,24.23,24.26,24.22,24.26,18400.0,19.2559,19.2797,19.248,19.2797,18400.0
2007-03-30 13:35:00,24.25,24.27,24.25,24.27,11000.0,19.2718,19.2877,19.2718,19.2877,11000.0
2007-03-30 13:40:00,24.25,24.26,24.22,24.23,20600.0,19.2718,19.2797,19.248,19.2559,20600.0
2007-03-30 13:45:00,24.23,24.24,24.22,24.24,9400.0,19.2559,19.2638,19.248,19.2638,9400.0
2007-03-30 13:50:00,24.24,24.25,24.23,24.24,15800.0,19.2638,19.2718,19.2559,19.2638,15800.0
2007-03-30 13:55:00,24.25,24.25,24.23,24.24,11200.0,19.2718,19.2718,19.2559,19.2638,11200.0
2007-03-30 14:00:00,24.25,24.25,24.25,24.25,17800.0,19.2718,19.2718,19.2718,19.2718,17800.0
2007-03-30 14:05:00,24.25,24.29,24.25,24.28,39600.0,19.2718,19.3036,19.2718,19.2956,39600.0
2007-03-30 14:10:00,24.28,24.3,24.28,24.3,10400.0,19.2956,19.3115,19.2956,19.3115,10400.0
2007-03-30 14:15:00,24.3,24.31,24.3,24.31,7600.0,19.3115,19.3195,19.3115,19.3195,7600.0
2007-03-30 14:20:00,24.31,24.33,24.3,24.32,15800.0,19.3195,19.3354,19.3115,19.3274,15800.0
2007-03-30 14:25:00,24.33,24.37,24.32,24.36,29200.0,19.3354,19.3672,19.3274,19.3592,29200.0
2007-03-30 14:30:00,24.36,24.38,24.36,24.38,16600.0,19.3592,19.3751,19.3592,19.3751,16600.0
2007-03-30 14:35:00,24.38,24.42,24.38,24.42,27400.0,19.3751,19.4069,19.3751,19.4069,27400.0
2007-03-30 14:40:00,24.42,24.42,24.41,24.41,29000.0,19.4069,19.4069,19.399,19.399,29000.0
2007-03-30 14:45:00,24.41,24.42,24.41,24.41,9200.0,19.399,19.4069,19.399,19.399,9200.0
2007-03-30 14:50:00,24.42,24.42,24.4,24.4,25800.0,19.4069,19.4069,19.391,19.391,25800.0
2007-03-30 14:55:00,24.4,24.41,24.36,24.36,33000.0,19.391,19.399,19.3592,19.3592,33000.0
2007-03-30 15:00:00,24.36,24.39,24.36,24.39,21400.0,19.3592,19.3831,19.3592,19.3831,21400.0
2007-03-30 15:05:00,24.39,24.41,24.39,24.4,29800.0,19.3831,19.399,19.3831,19.391,29800.0
2007-03-30 15:10:00,24.4,24.41,24.38,24.4,40000.0,19.391,19.399,19.3751,19.391,40000.0
2007-03-30 15:15:00,24.4,24.4,24.4,24.4,10200.0,19.391,19.391,19.391,19.391,10200.0
2007-03-30 15:20:00,24.4,24.41,24.4,24.4,14000.0,19.391,19.399,19.391,19.391,14000.0
2007-03-30 15:25:00,24.4,24.42,24.4,24.41,22200.0,19.391,19.4069,19.391,19.399,22200.0
2007-03-30 15:30:00,24.41,24.41,24.39,24.39,24000.0,19.399,19.399,19.3831,19.3831,24000.0
2007-03-30 15:35:00,24.39,24.39,24.38,24.38,33200.0,19.3831,19.3831,19.3751,19.3751,33200.0
2007-03-30 15:40:00,24.38,24.43,24.38,24.42,40200.0,19.3751,19.4148,19.3751,19.4069,40200.0
2007-03-30 15:45:00,24.42,24.44,24.42,24.43,38000.0,19.4069,19.4228,19.4069,19.4148,38000.0
2007-03-30 15:50:00,24.43,24.43,24.42,24.43,29400.0,19.4148,19.4148,19.4069,19.4148,29400.0
2007-03-30 15:55:00,24.43,24.43,24.41,24.43,95800.0,19.4148,19.4148,19.399,19.4148,95800.0
2007-04-02 09:30:00,24.52,24.54,24.5,24.5,54600.0,19.4864,19.5023,19.4705,19.4705,54600.0
2007-04-02 09:35:00,24.52,24.56,24.52,24.56,6400.0,19.4864,19.5182,19.4864,19.5182,6400.0
2007-04-02 09:40:00,24.56,24.56,24.51,24.56,18200.0,19.5182,19.5182,19.4784,19.5182,18200.0
2007-04-02 09:45:00,24.55,24.57,24.53,24.53,11400.0,19.5102,19.5261,19.4943,19.4943,11400.0
2007-04-02 09:50:00,24.54,24.56,24.54,24.56,8200.0,19.5023,19.5182,19.5023,19.5182,8200.0
2007-04-02 09:55:00,24.57,24.58,24.52,24.54,17600.0,19.5261,19.5341,19.4864,19.5023,17600.0
2007-04-02 10:00:00,24.52,24.52,24.45,24.48,36000.0,19.4864,19.4864,19.4307,19.4546,36000.0
2007-04-02 10:05:00,24.48,24.48,24.38,24.42,13800.0,19.4546,19.4546,19.3751,19.4069,13800.0
2007-04-02 10:10:00,24.42,24.42,24.38,24.41,28400.0,19.4069,19.4069,19.3751,19.399,28400.0
2007-04-02 10:15:00,24.42,24.45,24.4,24.43,28200.0,19.4069,19.4307,19.391,19.4148,28200.0
2007-04-02 10:20:00,24.43,24.44,24.41,24.41,18800.0,19.4148,19.4228,19.399,19.399,18800.0
2007-04-02 10:25:00,24.41,24.47,24.41,24.47,9200.0,19.399,19.4466,19.399,19.4466,9200.0
2007-04-02 10:30:00,24.47,24.52,24.46,24.5,21400.0,19.4466,19.4864,19.4387,19.4705,21400.0
2007-04-02 10:35:00,24.5,24.5,24.48,24.5,13200.0,19.4705,19.4705,19.4546,19.4705,13200.0
2007-04-02 10:40:00,24.5,24.52,24.49,24.49,8600.0,19.4705,19.4864,19.4625,19.4625,8600.0
2007-04-02 10:45:00,24.5,24.51,24.49,24.5,12800.0,19.4705,19.4784,19.4625,19.4705,12800.0
2007-04-02 10:50:00,24.5,24.51,24.48,24.51,13000.0,19.4705,19.4784,19.4546,19.4784,13000.0
2007-04-02 10:55:00,24.53,24.6,24.53,24.6,15200.0,19.4943,19.5499,19.4943,19.5499,15200.0
2007-04-02 11:00:00,24.6,24.74,24.59,24.73,68200.0,19.5499,19.6612,19.542,19.6533,68200.0
2007-04-02 11:05:00,24.74,24.74,24.64,24.64,52600.0,19.6612,19.6612,19.5817,19.5817,52600.0
2007-04-02 11:10:00,24.65,24.66,24.64,24.66,18400.0,19.5897,19.5976,19.5817,19.5976,18400.0
2007-04-02 11:15:00,24.66,24.66,24.63,24.63,20800.0,19.5976,19.5976,19.5738,19.5738,20800.0
2007-04-02 11:20:00,24.61,24.62,24.59,24.59,7200.0,19.5579,19.5658,19.542,19.542,7200.0
2007-04-02 11:25:00,24.59,24.59,24.58,24.58,8600.0,19.542,19.542,19.5341,19.5341,8600.0
2007-04-02 11:30:00,24.58,24.59,24.58,24.58,6000.0,19.5341,19.542,19.5341,19.5341,6000.0
2007-04-02 11:35:00,24.58,24.58,24.56,24.56,7000.0,19.5341,19.5341,19.5182,19.5182,7000.0
2007-04-02 11:40:00,24.58,24.59,24.58,24.59,13800.0,19.5341,19.542,19.5341,19.542,13800.0
2007-04-02 11:45:00,24.59,24.59,24.55,24.58,22200.0,19.542,19.542,19.5102,19.5341,22200.0
2007-04-02 11:50:00,24.57,24.58,24.55,24.55,18600.0,19.5261,19.5341,19.5102,19.5102,18600.0
2007-04-02 11:55:00,24.56,24.59,24.56,24.59,16400.0,19.5182,19.542,19.5182,19.542,16400.0
2007-04-02 12:00:00,24.58,24.6,24.58,24.6,12400.0,19.5341,19.5499,19.5341,19.5499,12400.0
2007-04-02 12:05:00,24.6,24.6,24.59,24.59,11600.0,19.5499,19.5499,19.542,19.542,11600.0
2007-04-02 12:10:00,24.6,24.6,24.58,24.59,11200.0,19.5499,19.5499,19.5341,19.542,11200.0
2007-04-02 12:15:00,24.59,24.6,24.59,24.6,13400.0,19.542,19.5499,19.542,19.5499,13400.0
2007-04-02 12:20:00,24.6,24.61,24.6,24.6,13000.0,19.5499,19.5579,19.5499,19.5499,13000.0
2007-04-02 12:25:00,24.59,24.59,24.57,24.57,7400.0,19.542,19.542,19.5261,19.5261,7400.0
2007-04-02 12:30:00,24.57,24.58,24.57,24.58,5800.0,19.5261,19.5341,19.5261,19.5341,5800.0
2007-04-02 12:35:00,24.58,24.58,24.56,24.56,12200.0,19.5341,19.5341,19.5182,19.5182,12200.0
2007-04-02 12:40:00,24.57,24.58,24.56,24.58,10400.0,19.5261,19.5341,19.5182,19.5341,10400.0
2007-04-02 12:45:00,24.59,24.59,24.58,24.59,6600.0,19.542,19.542,19.5341,19.542,6600.0
2007-04-02 12:50:00,24.59,24.61,24.59,24.59,13600.0,19.542,19.5579,19.542,19.542,13600.0
2007-04-02 12:55:00,24.59,24.59,24.56,24.57,15000.0,19.542,19.542,19.5182,19.5261,15000.0
2007-04-02 13:00:00,24.57,24.58,24.57,24.57,11400.0,19.5261,19.5341,19.5261,19.5261,11400.0
2007-04-02 13:05:00,24.57,24.57,24.56,24.56,9400.0,19.5261,19.5261,19.5182,19.5182,9400.0
2007-04-02 13:10:00,24.56,24.56,24.54,24.56,20800.0,19.5182,19.5182,19.5023,19.5182,20800.0
2007-04-02 13:15:00,24.55,24.57,24.55,24.57,13400.0,19.5102,19.5261,19.5102,19.5261,13400.0
2007-04-02 13:20:00,24.57,24.59,24.57,24.59,12600.0,19.5261,19.542,19.5261,19.542,12600.0
2007-04-02 13:25:00,24.59,24.6,24.59,24.59,9200.0,19.542,19.5499,19.542,19.542,9200.0
2007-04-02 13:30:00,24.6,24.6,24.58,24.58,12000.0,19.5499,19.5499,19.5341,19.5341,12000.0
2007-04-02 13:35:00,24.58,24.58,24.56,24.57,16200.0,19.5341,19.5341,19.5182,19.5261,16200.0
2007-04-02 13:40:00,24.57,24.57,24.54,24.54,24000.0,19.5261,19.5261,19.5023,19.5023,24000.0
2007-04-02 13:45:00,24.54,24.55,24.54,24.54,11200.0,19.5023,19.5102,19.5023,19.5023,11200.0
2007-04-02 13:50:00,24.54,24.56,24.54,24.56,16000.0,19.5023,19.5182,19.5023,19.5182,16000.0
2007-04-02 13:55:00,24.56,24.56,24.55,24.55,13600.0,19.5182,19.5182,19.5102,19.5102,13600.0
2007-04-02 14:00:00,24.55,24.55,24.53,24.54,20000.0,19.5102,19.5102,19.4943,19.5023,20000.0
2007-04-02 14:05:00,24.54,24.55,24.54,24.55,10400.0,19.5023,19.5102,19.5023,19.5102,10400.0
2007-04-02 14:10:00,24.55,24.55,24.55,24.55,13800.0,19.5102,19.5102,19.5102,19.5102,13800.0
2007-04-02 14:15:00,24.55,24.55,24.55,24.55,34400.0,19.5102,19.5102,19.5102,19.5102,34400.0
2007-04-02 14:20:00,24.55,24.57,24.55,24.57,25200.0,19.5102,19.5261,19.5102,19.5261,25200.0
2007-04-02 14:25:00,24.57,24.58,24.57,24.58,19800.0,19.5261,19.5341,19.5261,19.5341,19800.0
2007-04-02 14:30:00,24.58,24.58,24.55,24.55,24000.0,19.5341,19.5341,19.5102,19.5102,24000.0
2007-04-02 14:35:00,24.55,24.55,24.55,24.55,13200.0,19.5102,19.5102,19.5102,19.5102,13200.0
2007-04-02 14:40:00,24.55,24.55,24.54,24.55,24800.0,19.5102,19.5102,19.5023,19.5102,24800.0
2007-04-02 14:45:00,24.55,24.56,24.55,24.55,19600.0,19.5102,19.5182,19.5102,19.5102,19600.0
2007-04-02 14:50:00,24.55,24.56,24.55,24.55,13600.0,19.5102,19.5182,19.5102,19.5102,13600.0
2007-04-02 14:55:00,24.55,24.55,24.54,24.55,13200.0,19.5102,19.5102,19.5023,19.5102,13200.0
2007-04-02 15:00:00,24.55,24.56,24.55,24.55,23000.0,19.5102,19.5182,19.5102,19.5102,23000.0
2007-04-02 15:05:00,24.55,24.57,24.55,24.55,32600.0,19.5102,19.5261,19.5102,19.5102,32600.0
2007-04-02 15:10:00,24.55,24.57,24.55,24.56,27400.0,19.5102,19.5261,19.5102,19.5182,27400.0
2007-04-02 15:15:00,24.57,24.59,24.57,24.57,36200.0,19.5261,19.542,19.5261,19.5261,36200.0
2007-04-02 15:20:00,24.57,24.59,24.56,24.58,47200.0,19.5261,19.542,19.5182,19.5341,47200.0
2007-04-02 15:25:00,24.58,24.59,24.57,24.58,23000.0,19.5341,19.542,19.5261,19.5341,23000.0
2007-04-02 15:30:00,24.59,24.59,24.56,24.57,15200.0,19.542,19.542,19.5182,19.5261,15200.0
2007-04-02 15:35:00,24.56,24.57,24.55,24.55,18400.0,19.5182,19.5261,19.5102,19.5102,18400.0
2007-04-02 15:40:00,24.55,24.56,24.53,24.55,22400.0,19.5102,19.5182,19.4943,19.5102,22400.0
2007-04-02 15:45:00,24.54,24.55,24.54,24.55,12600.0,19.5023,19.5102,19.5023,19.5102,12600.0
2007-04-02 15:50:00,24.55,24.55,24.54,24.54,26000.0,19.5102,19.5102,19.5023,19.5023,26000.0
2007-04-02 15:55:00,24.54,24.55,24.49,24.55,106800.0,19.5023,19.5102,19.4625,19.5102,106800.0
2007-04-03 09:30:00,24.65,24.65,24.49,24.5,20600.0,19.5897,19.5897,19.4625,19.4705,20600.0
2007-04-03 09:35:00,24.52,24.64,24.52,24.64,29400.0,19.4864,19.5817,19.4864,19.5817,29400.0
2007-04-03 09:40:00,24.62,24.65,24.58,24.58,23600.0,19.5658,19.5897,19.5341,19.5341,23600.0
2007-04-03 09:45:00,24.58,24.61,24.58,24.6,12200.0,19.5341,19.5579,19.5341,19.5499,12200.0
2007-04-03 09:50:00,24.61,24.61,24.6,24.61,14600.0,19.5579,19.5579,19.5499,19.5579,14600.0
2007-04-03 09:55:00,24.61,24.61,24.59,24.59,21400.0,19.5579,19.5579,19.542,19.542,21400.0
2007-04-03 10:00:00,24.6,24.64,24.6,24.6,35400.0,19.5499,19.5817,19.5499,19.5499,35400.0
2007-04-03 10:05:00,24.6,24.61,24.59,24.59,36000.0,19.5499,19.5579,19.542,19.542,36000.0
2007-04-03 10:10:00,24.59,24.6,24.57,24.58,35200.0,19.542,19.5499,19.5261,19.5341,35200.0
2007-04-03 10:15:00,24.58,24.6,24.58,24.59,15200.0,19.5341,19.5499,19.5341,19.542,15200.0
2007-04-03 10:20:00,24.59,24.59,24.58,24.59,13400.0,19.542,19.542,19.5341,19.542,13400.0
2007-04-03 10:25:00,24.58,24.59,24.57,24.58,40400.0,19.5341,19.542,19.5261,19.5341,40400.0
2007-04-03 10:30:00,24.58,24.61,24.58,24.61,23200.0,19.5341,19.5579,19.5341,19.5579,23200.0
2007-04-03 10:35:00,24.61,24.61,24.61,24.61,23200.0,19.5579,19.5579,19.5579,19.5579,23200.0
2007-04-03 10:40:00,24.61,24.61,24.61,24.61,5600.0,19.5579,19.5579,19.5579,19.5579,5600.0
2007-04-03 10:45:00,24.61,24.63,24.61,24.63,40400.0,19.5579,19.5738,19.5579,19.5738,40400.0
2007-04-03 10:50:00,24.62,24.62,24.59,24.59,28200.0,19.5658,19.5658,19.542,19.542,28200.0
2007-04-03 10:55:00,24.6,24.62,24.58,24.61,36600.0,19.5499,19.5658,19.5341,19.5579,36600.0
2007-04-03 11:00:00,24.61,24.61,24.61,24.61,2200.0,19.5579,19.5579,19.5579,19.5579,2200.0
2007-04-03 11:05:00,24.61,24.63,24.61,24.63,12000.0,19.5579,19.5738,19.5579,19.5738,12000.0
2007-04-03 11:10:00,24.63,24.64,24.61,24.63,55000.0,19.5738,19.5817,19.5579,19.5738,55000.0
2007-04-03 11:15:00,24.64,24.65,24.63,24.63,36000.0,19.5817,19.5897,19.5738,19.5738,36000.0
2007-04-03 11:20:00,24.63,24.63,24.63,24.63,11200.0,19.5738,19.5738,19.5738,19.5738,11200.0
2007-04-03 11:25:00,24.63,24.63,24.63,24.63,2000.0,19.5738,19.5738,19.5738,19.5738,2000.0
2007-04-03 11:30:00,24.63,24.63,24.62,24.62,17400.0,19.5738,19.5738,19.5658,19.5658,17400.0
2007-04-03 11:35:00,24.62,24.63,24.62,24.63,17800.0,19.5658,19.5738,19.5658,19.5738,17800.0
2007-04-03 11:40:00,24.63,24.64,24.62,24.63,34400.0,19.5738,19.5817,19.5658,19.5738,34400.0
2007-04-03 11:45:00,24.64,24.66,24.64,24.66,10400.0,19.5817,19.5976,19.5817,19.5976,10400.0
2007-04-03 11:50:00,24.66,24.67,24.64,24.65,54000.0,19.5976,19.6056,19.5817,19.5897,54000.0
2007-04-03 11:55:00,24.65,24.65,24.64,24.65,4800.0,19.5897,19.5897,19.5817,19.5897,4800.0
2007-04-03 12:00:00,24.65,24.65,24.64,24.65,24000.0,19.5897,19.5897,19.5817,19.5897,24000.0
2007-04-03 12:05:00,24.65,24.65,24.64,24.64,22800.0,19.5897,19.5897,19.5817,19.5817,22800.0
2007-04-03 12:10:00,24.64,24.64,24.64,24.64,3000.0,19.5817,19.5817,19.5817,19.5817,3000.0
2007-04-03 12:15:00,24.64,24.65,24.63,24.64,48800.0,19.5817,19.5897,19.5738,19.5817,48800.0
2007-04-03 12:20:00,24.63,24.65,24.63,24.65,8400.0,19.5738,19.5897,19.5738,19.5897,8400.0
2007-04-03 12:25:00,24.65,24.66,24.65,24.66,51400.0,19.5897,19.5976,19.5897,19.5976,51400.0
2007-04-03 12:30:00,24.66,24.66,24.65,24.65,267600.0,19.5976,19.5976,19.5897,19.5897,267600.0
2007-04-03 12:35:00,24.65,24.66,24.64,24.65,21200.0,19.5897,19.5976,19.5817,19.5897,21200.0
2007-04-03 12:40:00,24.65,24.66,24.65,24.65,25000.0,19.5897,19.5976,19.5897,19.5897,25000.0
2007-04-03 12:45:00,24.65,24.65,24.63,24.64,15000.0,19.5897,19.5897,19.5738,19.5817,15000.0
2007-04-03 12:50:00,24.64,24.64,24.63,24.64,12200.0,19.5817,19.5817,19.5738,19.5817,12200.0
2007-04-03 12:55:00,24.64,24.64,24.63,24.63,15800.0,19.5817,19.5817,19.5738,19.5738,15800.0
2007-04-03 13:00:00,24.63,24.64,24.63,24.64,89400.0,19.5738,19.5817,19.5738,19.5817,89400.0
2007-04-03 13:05:00,24.64,24.68,24.64,24.67,32200.0,19.5817,19.6135,19.5817,19.6056,32200.0
2007-04-03 13:10:00,24.68,24.68,24.65,24.65,23800.0,19.6135,19.6135,19.5897,19.5897,23800.0
2007-04-03 13:15:00,24.66,24.66,24.65,24.65,18200.0,19.5976,19.5976,19.5897,19.5897,18200.0
2007-04-03 13:20:00,24.65,24.65,24.64,24.65,7200.0,19.5897,19.5897,19.5817,19.5897,7200.0
2007-04-03 13:25:00,24.65,24.65,24.65,24.65,16600.0,19.5897,19.5897,19.5897,19.5897,16600.0
2007-04-03 13:30:00,24.65,24.65,24.64,24.64,26400.0,19.5897,19.5897,19.5817,19.5817,26400.0
2007-04-03 13:35:00,24.65,24.65,24.64,24.64,17800.0,19.5897,19.5897,19.5817,19.5817,17800.0
2007-04-03 13:40:00,24.64,24.65,24.64,24.65,13400.0,19.5817,19.5897,19.5817,19.5897,13400.0
2007-04-03 13:45:00,24.65,24.65,24.65,24.65,21600.0,19.5897,19.5897,19.5897,19.5897,21600.0
2007-04-03 13:50:00,24.65,24.65,24.65,24.65,11800.0,19.5897,19.5897,19.5897,19.5897,11800.0
2007-04-03 13:55:00,24.65,24.65,24.64,24.64,42400.0,19.5897,19.5897,19.5817,19.5817,42400.0
2007-04-03 14:00:00,24.65,24.66,24.65,24.65,10600.0,19.5897,19.5976,19.5897,19.5897,10600.0
2007-04-03 14:05:00,24.65,24.66,24.65,24.66,10200.0,19.5897,19.5976,19.5897,19.5976,10200.0
2007-04-03 14:10:00,24.66,24.66,24.64,24.64,65600.0,19.5976,19.5976,19.5817,19.5817,65600.0
2007-04-03 14:15:00,24.64,24.65,24.64,24.65,15800.0,19.5817,19.5897,19.5817,19.5897,15800.0
2007-04-03 14:20:00,24.64,24.65,24.64,24.64,52400.0,19.5817,19.5897,19.5817,19.5817,52400.0
2007-04-03 14:25:00,24.64,24.64,24.63,24.64,19600.0,19.5817,19.5817,19.5738,19.5817,19600.0
2007-04-03 14:30:00,24.64,24.64,24.64,24.64,6200.0,19.5817,19.5817,19.5817,19.5817,6200.0
2007-04-03 14:35:00,24.64,24.65,24.64,24.65,11400.0,19.5817,19.5897,19.5817,19.5897,11400.0
2007-04-03 14:40:00,24.65,24.65,24.63,24.64,97600.0,19.5897,19.5897,19.5738,19.5817,97600.0
2007-04-03 14:45:00,24.64,24.64,24.63,24.63,23400.0,19.5817,19.5817,19.5738,19.5738,23400.0
2007-04-03 14:50:00,24.63,24.64,24.63,24.64,61200.0,19.5738,19.5817,19.5738,19.5817,61200.0
2007-04-03 14:55:00,24.64,24.64,24.64,24.64,17200.0,19.5817,19.5817,19.5817,19.5817,17200.0
2007-04-03 15:00:00,24.64,24.64,24.64,24.64,15400.0,19.5817,19.5817,19.5817,19.5817,15400.0
2007-04-03 15:05:00,24.64,24.65,24.64,24.64,101400.0,19.5817,19.5897,19.5817,19.5817,101400.0
2007-04-03 15:10:00,24.64,24.65,24.63,24.63,72200.0,19.5817,19.5897,19.5738,19.5738,72200.0
2007-04-03 15:15:00,24.63,24.63,24.62,24.63,14800.0,19.5738,19.5738,19.5658,19.5738,14800.0
2007-04-03 15:20:00,24.63,24.64,24.63,24.63,33800.0,19.5738,19.5817,19.5738,19.5738,33800.0
2007-04-03 15:25:00,24.63,24.64,24.61,24.61,48000.0,19.5738,19.5817,19.5579,19.5579,48000.0
2007-04-03 15:30:00,24.62,24.63,24.61,24.62,45400.0,19.5658,19.5738,19.5579,19.5658,45400.0
2007-04-03 15:35:00,24.62,24.64,24.61,24.63,48800.0,19.5658,19.5817,19.5579,19.5738,48800.0
2007-04-03 15:40:00,24.63,24.63,24.62,24.63,17000.0,19.5738,19.5738,19.5658,19.5738,17000.0
2007-04-03 15:45:00,24.63,24.63,24.62,24.63,51000.0,19.5738,19.5738,19.5658,19.5738,51000.0
2007-04-03 15:50:00,24.63,24.63,24.61,24.63,102200.0,19.5738,19.5738,19.5579,19.5738,102200.0
2007-04-03 15:55:00,24.63,24.66,24.62,24.65,119600.0,19.5738,19.5976,19.5658,19.5897,119600.0
2007-04-04 09:35:00,24.58,24.65,24.5,24.59,206400.0,19.5341,19.5897,19.4705,19.542,206400.0
2007-04-04 09:40:00,24.6,24.6,24.58,24.59,34600.0,19.5499,19.5499,19.5341,19.542,34600.0
2007-04-04 09:45:00,24.59,24.65,24.58,24.64,21600.0,19.542,19.5897,19.5341,19.5817,21600.0
2007-04-04 09:50:00,24.65,24.65,24.61,24.61,23200.0,19.5897,19.5897,19.5579,19.5579,23200.0
2007-04-04 09:55:00,24.61,24.62,24.6,24.61,14400.0,19.5579,19.5658,19.5499,19.5579,14400.0
2007-04-04 10:00:00,24.61,24.61,24.55,24.56,48600.0,19.5579,19.5579,19.5102,19.5182,48600.0
2007-04-04 10:05:00,24.55,24.59,24.52,24.55,12600.0,19.5102,19.542,19.4864,19.5102,12600.0
2007-04-04 10:10:00,24.55,24.55,24.53,24.53,15000.0,19.5102,19.5102,19.4943,19.4943,15000.0
2007-04-04 10:15:00,24.53,24.55,24.5,24.5,18400.0,19.4943,19.5102,19.4705,19.4705,18400.0
2007-04-04 10:20:00,24.5,24.53,24.5,24.53,15000.0,19.4705,19.4943,19.4705,19.4943,15000.0
2007-04-04 10:25:00,24.54,24.54,24.51,24.51,20400.0,19.5023,19.5023,19.4784,19.4784,20400.0
2007-04-04 10:30:00,24.52,24.52,24.5,24.5,15800.0,19.4864,19.4864,19.4705,19.4705,15800.0
2007-04-04 10:35:00,24.5,24.52,24.5,24.5,21800.0,19.4705,19.4864,19.4705,19.4705,21800.0
2007-04-04 10:40:00,24.5,24.52,24.49,24.5,22000.0,19.4705,19.4864,19.4625,19.4705,22000.0
2007-04-04 10:45:00,24.5,24.5,24.48,24.49,42400.0,19.4705,19.4705,19.4546,19.4625,42400.0
2007-04-04 10:50:00,24.48,24.52,24.48,24.52,9400.0,19.4546,19.4864,19.4546,19.4864,9400.0
2007-04-04 10:55:00,24.52,24.57,24.52,24.55,29000.0,19.4864,19.5261,19.4864,19.5102,29000.0
2007-04-04 11:00:00,24.55,24.55,24.53,24.55,26400.0,19.5102,19.5102,19.4943,19.5102,26400.0
2007-04-04 11:05:00,24.54,24.56,24.54,24.56,14200.0,19.5023,19.5182,19.5023,19.5182,14200.0
2007-04-04 11:10:00,24.56,24.59,24.56,24.59,11800.0,19.5182,19.542,19.5182,19.542,11800.0
2007-04-04 11:15:00,24.58,24.59,24.58,24.58,6800.0,19.5341,19.542,19.5341,19.5341,6800.0
2007-04-04 11:20:00,24.58,24.6,24.58,24.6,10400.0,19.5341,19.5499,19.5341,19.5499,10400.0
2007-04-04 11:25:00,24.6,24.6,24.59,24.59,6600.0,19.5499,19.5499,19.542,19.542,6600.0
2007-04-04 11:30:00,24.59,24.6,24.59,24.6,8800.0,19.542,19.5499,19.542,19.5499,8800.0
2007-04-04 11:35:00,24.6,24.65,24.6,24.64,16600.0,19.5499,19.5897,19.5499,19.5817,16600.0
2007-04-04 11:40:00,24.64,24.64,24.64,24.64,7600.0,19.5817,19.5817,19.5817,19.5817,7600.0
2007-04-04 11:45:00,24.64,24.65,24.63,24.64,3600.0,19.5817,19.5897,19.5738,19.5817,3600.0
2007-04-04 11:50:00,24.64,24.65,24.64,24.65,8800.0,19.5817,19.5897,19.5817,19.5897,8800.0
2007-04-04 11:55:00,24.65,24.65,24.64,24.65,9000.0,19.5897,19.5897,19.5817,19.5897,9000.0
2007-04-04 12:00:00,24.64,24.67,24.64,24.67,14400.0,19.5817,19.6056,19.5817,19.6056,14400.0
2007-04-04 12:05:00,24.67,24.68,24.67,24.68,8800.0,19.6056,19.6135,19.6056,19.6135,8800.0
2007-04-04 12:10:00,24.68,24.68,24.66,24.66,3000.0,19.6135,19.6135,19.5976,19.5976,3000.0
2007-04-04 12:15:00,24.66,24.66,24.65,24.65,9200.0,19.5976,19.5976,19.5897,19.5897,9200.0
2007-04-04 12:20:00,24.65,24.65,24.64,24.64,15400.0,19.5897,19.5897,19.5817,19.5817,15400.0
2007-04-04 12:25:00,24.64,24.66,24.64,24.65,11400.0,19.5817,19.5976,19.5817,19.5897,11400.0
2007-04-04 12:30:00,24.65,24.65,24.64,24.64,13000.0,19.5897,19.5897,19.5817,19.5817,13000.0
2007-04-04 12:35:00,24.64,24.65,24.64,24.64,7200.0,19.5817,19.5897,19.5817,19.5817,7200.0
2007-04-04 12:40:00,24.64,24.65,24.64,24.64,4400.0,19.5817,19.5897,19.5817,19.5817,4400.0
2007-04-04 12:45:00,24.64,24.65,24.64,24.65,5400.0,19.5817,19.5897,19.5817,19.5897,5400.0
2007-04-04 12:50:00,24.64,24.65,24.64,24.65,8200.0,19.5817,19.5897,19.5817,19.5897,8200.0
2007-04-04 12:55:00,24.64,24.65,24.64,24.64,4800.0,19.5817,19.5897,19.5817,19.5817,4800.0
2007-04-04 13:00:00,24.64,24.64,24.61,24.62,9000.0,19.5817,19.5817,19.5579,19.5658,9000.0
2007-04-04 13:05:00,24.62,24.62,24.61,24.62,3000.0,19.5658,19.5658,19.5579,19.5658,3000.0
2007-04-04 13:10:00,24.63,24.63,24.61,24.61,8400.0,19.5738,19.5738,19.5579,19.5579,8400.0
2007-04-04 13:15:00,24.61,24.61,24.6,24.61,5600.0,19.5579,19.5579,19.5499,19.5579,5600.0
2007-04-04 13:20:00,24.61,24.61,24.61,24.61,3200.0,19.5579,19.5579,19.5579,19.5579,3200.0
2007-04-04 13:25:00,24.61,24.64,24.61,24.64,3200.0,19.5579,19.5817,19.5579,19.5817,3200.0
2007-04-04 13:30:00,24.64,24.65,24.63,24.63,14600.0,19.5817,19.5897,19.5738,19.5738,14600.0
2007-04-04 13:35:00,24.62,24.62,24.61,24.61,4600.0,19.5658,19.5658,19.5579,19.5579,4600.0
2007-04-04 13:40:00,24.61,24.62,24.6,24.62,10800.0,19.5579,19.5658,19.5499,19.5658,10800.0
2007-04-04 13:45:00,24.62,24.62,24.61,24.62,3800.0,19.5658,19.5658,19.5579,19.5658,3800.0
2007-04-04 13:50:00,24.62,24.64,24.61,24.63,12600.0,19.5658,19.5817,19.5579,19.5738,12600.0
2007-04-04 13:55:00,24.63,24.63,24.63,24.63,3400.0,19.5738,19.5738,19.5738,19.5738,3400.0
2007-04-04 14:00:00,24.62,24.63,24.61,24.61,11400.0,19.5658,19.5738,19.5579,19.5579,11400.0
2007-04-04 14:05:00,24.62,24.63,24.61,24.63,8200.0,19.5658,19.5738,19.5579,19.5738,8200.0
2007-04-04 14:10:00,24.63,24.63,24.62,24.62,7000.0,19.5738,19.5738,19.5658,19.5658,7000.0
2007-04-04 14:15:00,24.62,24.63,24.61,24.61,20600.0,19.5658,19.5738,19.5579,19.5579,20600.0
2007-04-04 14:20:00,24.61,24.61,24.61,24.61,5600.0,19.5579,19.5579,19.5579,19.5579,5600.0
2007-04-04 14:25:00,24.61,24.63,24.61,24.62,22800.0,19.5579,19.5738,19.5579,19.5658,22800.0
2007-04-04 14:30:00,24.62,24.63,24.62,24.62,7800.0,19.5658,19.5738,19.5658,19.5658,7800.0
2007-04-04 14:35:00,24.63,24.63,24.62,24.62,10000.0,19.5738,19.5738,19.5658,19.5658,10000.0
2007-04-04 14:40:00,24.62,24.63,24.62,24.62,20000.0,19.5658,19.5738,19.5658,19.5658,20000.0
2007-04-04 14:45:00,24.62,24.63,24.62,24.63,19600.0,19.5658,19.5738,19.5658,19.5738,19600.0
2007-04-04 14:50:00,24.63,24.63,24.61,24.62,10400.0,19.5738,19.5738,19.5579,19.5658,10400.0
2007-04-04 14:55:00,24.61,24.62,24.61,24.61,7200.0,19.5579,19.5658,19.5579,19.5579,7200.0
2007-04-04 15:00:00,24.61,24.63,24.61,24.62,8000.0,19.5579,19.5738,19.5579,19.5658,8000.0
2007-04-04 15:05:00,24.63,24.63,24.62,24.63,27200.0,19.5738,19.5738,19.5658,19.5738,27200.0
2007-04-04 15:10:00,24.63,24.64,24.63,24.63,19800.0,19.5738,19.5817,19.5738,19.5738,19800.0
2007-04-04 15:15:00,24.64,24.64,24.6,24.6,30200.0,19.5817,19.5817,19.5499,19.5499,30200.0
2007-04-04 15:20:00,24.6,24.6,24.58,24.58,25400.0,19.5499,19.5499,19.5341,19.5341,25400.0
2007-04-04 15:25:00,24.58,24.59,24.57,24.59,12000.0,19.5341,19.542,19.5261,19.542,12000.0
2007-04-04 15:30:00,24.59,24.6,24.57,24.57,244800.0,19.542,19.5499,19.5261,19.5261,244800.0
2007-04-04 15:35:00,24.57,24.58,24.57,24.58,11400.0,19.5261,19.5341,19.5261,19.5341,11400.0
2007-04-04 15:40:00,24.59,24.6,24.58,24.59,10600.0,19.542,19.5499,19.5341,19.542,10600.0
2007-04-04 15:45:00,24.58,24.59,24.58,24.58,11400.0,19.5341,19.542,19.5341,19.5341,11400.0
2007-04-04 15:50:00,24.58,24.58,24.56,24.56,12000.0,19.5341,19.5341,19.5182,19.5182,12000.0
2007-04-04 15:55:00,24.57,24.57,24.55,24.57,19000.0,19.5261,19.5261,19.5102,19.5261,19000.0
2007-04-05 09:30:00,24.61,24.67,24.59,24.67,19600.0,19.5579,19.6056,19.542,19.6056,19600.0
2007-04-05 09:35:00,24.73,24.73,24.66,24.67,14800.0,19.6533,19.6533,19.5976,19.6056,14800.0
2007-04-05 09:40:00,24.68,24.68,24.63,24.63,28000.0,19.6135,19.6135,19.5738,19.5738,28000.0
2007-04-05 09:45:00,24.63,24.63,24.6,24.6,12800.0,19.5738,19.5738,19.5499,19.5499,12800.0
2007-04-05 09:50:00,24.6,24.61,24.6,24.61,16400.0,19.5499,19.5579,19.5499,19.5579,16400.0
2007-04-05 09:55:00,24.61,24.62,24.58,24.58,11400.0,19.5579,19.5658,19.5341,19.5341,11400.0
2007-04-05 10:00:00,24.58,24.62,24.58,24.61,5000.0,19.5341,19.5658,19.5341,19.5579,5000.0
2007-04-05 10:05:00,24.61,24.63,24.61,24.63,13600.0,19.5579,19.5738,19.5579,19.5738,13600.0
2007-04-05 10:10:00,24.61,24.63,24.61,24.61,8000.0,19.5579,19.5738,19.5579,19.5579,8000.0
2007-04-05 10:15:00,24.61,24.61,24.61,24.61,9200.0,19.5579,19.5579,19.5579,19.5579,9200.0
2007-04-05 10:20:00,24.63,24.64,24.62,24.62,9200.0,19.5738,19.5817,19.5658,19.5658,9200.0
2007-04-05 10:25:00,24.62,24.63,24.61,24.63,7200.0,19.5658,19.5738,19.5579,19.5738,7200.0
2007-04-05 10:30:00,24.62,24.64,24.62,24.64,8000.0,19.5658,19.5817,19.5658,19.5817,8000.0
2007-04-05 10:35:00,24.64,24.64,24.63,24.63,2400.0,19.5817,19.5817,19.5738,19.5738,2400.0
2007-04-05 10:40:00,24.64,24.64,24.64,24.64,5200.0,19.5817,19.5817,19.5817,19.5817,5200.0
2007-04-05 10:45:00,24.64,24.64,24.62,24.64,8600.0,19.5817,19.5817,19.5658,19.5817,8600.0
2007-04-05 10:50:00,24.64,24.64,24.63,24.63,7000.0,19.5817,19.5817,19.5738,19.5738,7000.0
2007-04-05 10:55:00,24.64,24.65,24.64,24.65,8200.0,19.5817,19.5897,19.5817,19.5897,8200.0
2007-04-05 11:00:00,24.65,24.65,24.65,24.65,7600.0,19.5897,19.5897,19.5897,19.5897,7600.0
2007-04-05 11:05:00,24.65,24.66,24.65,24.65,9600.0,19.5897,19.5976,19.5897,19.5897,9600.0
2007-04-05 11:10:00,24.65,24.65,24.64,24.64,5400.0,19.5897,19.5897,19.5817,19.5817,5400.0
2007-04-05 11:15:00,24.65,24.66,24.65,24.65,5600.0,19.5897,19.5976,19.5897,19.5897,5600.0
2007-04-05 11:20:00,24.65,24.65,24.64,24.64,9200.0,19.5897,19.5897,19.5817,19.5817,9200.0
2007-04-05 11:25:00,24.65,24.65,24.64,24.65,4600.0,19.5897,19.5897,19.5817,19.5897,4600.0
2007-04-05 11:30:00,24.65,24.65,24.64,24.64,2200.0,19.5897,19.5897,19.5817,19.5817,2200.0
2007-04-05 11:35:00,24.65,24.68,24.65,24.67,8200.0,19.5897,19.6135,19.5897,19.6056,8200.0
2007-04-05 11:40:00,24.67,24.68,24.66,24.66,12800.0,19.6056,19.6135,19.5976,19.5976,12800.0
2007-04-05 11:45:00,24.67,24.67,24.64,24.64,92400.0,19.6056,19.6056,19.5817,19.5817,92400.0
2007-04-05 11:50:00,24.65,24.65,24.63,24.64,12200.0,19.5897,19.5897,19.5738,19.5817,12200.0
2007-04-05 11:55:00,24.64,24.67,24.64,24.65,16400.0,19.5817,19.6056,19.5817,19.5897,16400.0
2007-04-05 12:00:00,24.65,24.68,24.65,24.67,24200.0,19.5897,19.6135,19.5897,19.6056,24200.0
2007-04-05 12:05:00,24.68,24.68,24.66,24.68,12000.0,19.6135,19.6135,19.5976,19.6135,12000.0
2007-04-05 12:10:00,24.68,24.68,24.67,24.67,7400.0,19.6135,19.6135,19.6056,19.6056,7400.0
2007-04-05 12:15:00,24.68,24.68,24.68,24.68,3800.0,19.6135,19.6135,19.6135,19.6135,3800.0
2007-04-05 12:20:00,24.68,24.7,24.67,24.7,5600.0,19.6135,19.6294,19.6056,19.6294,5600.0
2007-04-05 12:25:00,24.7,24.7,24.7,24.7,3600.0,19.6294,19.6294,19.6294,19.6294,3600.0
2007-04-05 12:30:00,24.7,24.7,24.68,24.68,20200.0,19.6294,19.6294,19.6135,19.6135,20200.0
2007-04-05 12:35:00,24.69,24.71,24.69,24.7,8400.0,19.6215,19.6374,19.6215,19.6294,8400.0
2007-04-05 12:40:00,24.7,24.7,24.7,24.7,7600.0,19.6294,19.6294,19.6294,19.6294,7600.0
2007-04-05 12:45:00,24.7,24.7,24.69,24.7,8000.0,19.6294,19.6294,19.6215,19.6294,8000.0
2007-04-05 12:50:00,24.7,24.71,24.7,24.7,65200.0,19.6294,19.6374,19.6294,19.6294,65200.0
2007-04-05 12:55:00,24.7,24.7,24.69,24.7,12400.0,19.6294,19.6294,19.6215,19.6294,12400.0
2007-04-05 13:00:00,24.7,24.73,24.7,24.7,47400.0,19.6294,19.6533,19.6294,19.6294,47400.0
2007-04-05 13:05:00,24.7,24.7,24.7,24.7,13400.0,19.6294,19.6294,19.6294,19.6294,13400.0
2007-04-05 13:10:00,24.7,24.71,24.7,24.7,37400.0,19.6294,19.6374,19.6294,19.6294,37400.0
2007-04-05 13:15:00,24.7,24.7,24.7,24.7,10200.0,19.6294,19.6294,19.6294,19.6294,10200.0
2007-04-05 13:20:00,24.7,24.71,24.7,24.7,16600.0,19.6294,19.6374,19.6294,19.6294,16600.0
2007-04-05 13:25:00,24.7,24.7,24.68,24.69,8600.0,19.6294,19.6294,19.6135,19.6215,8600.0
2007-04-05 13:30:00,24.7,24.7,24.7,24.7,11200.0,19.6294,19.6294,19.6294,19.6294,11200.0
2007-04-05 13:35:00,24.7,24.7,24.68,24.7,14600.0,19.6294,19.6294,19.6135,19.6294,14600.0
2007-04-05 13:40:00,24.7,24.7,24.7,24.7,8400.0,19.6294,19.6294,19.6294,19.6294,8400.0
2007-04-05 13:45:00,24.7,24.7,24.7,24.7,7000.0,19.6294,19.6294,19.6294,19.6294,7000.0
2007-04-05 13:50:00,24.7,24.7,24.69,24.69,14800.0,19.6294,19.6294,19.6215,19.6215,14800.0
2007-04-05 13:55:00,24.69,24.7,24.68,24.7,4800.0,19.6215,19.6294,19.6135,19.6294,4800.0
2007-04-05 14:00:00,24.7,24.7,24.69,24.7,9000.0,19.6294,19.6294,19.6215,19.6294,9000.0
2007-04-05 14:05:00,24.7,24.7,24.7,24.7,5000.0,19.6294,19.6294,19.6294,19.6294,5000.0
2007-04-05 14:10:00,24.7,24.7,24.69,24.7,8800.0,19.6294,19.6294,19.6215,19.6294,8800.0
2007-04-05 14:15:00,24.7,24.7,24.69,24.69,13000.0,19.6294,19.6294,19.6215,19.6215,13000.0
2007-04-05 14:20:00,24.7,24.7,24.67,24.69,46400.0,19.6294,19.6294,19.6056,19.6215,46400.0
2007-04-05 14:25:00,24.68,24.7,24.68,24.7,18400.0,19.6135,19.6294,19.6135,19.6294,18400.0
2007-04-05 14:30:00,24.7,24.7,24.68,24.68,11400.0,19.6294,19.6294,19.6135,19.6135,11400.0
2007-04-05 14:35:00,24.7,24.7,24.67,24.68,19200.0,19.6294,19.6294,19.6056,19.6135,19200.0
2007-04-05 14:40:00,24.68,24.68,24.67,24.67,13600.0,19.6135,19.6135,19.6056,19.6056,13600.0
2007-04-05 14:45:00,24.67,24.68,24.67,24.68,29800.0,19.6056,19.6135,19.6056,19.6135,29800.0
2007-04-05 14:50:00,24.68,24.68,24.67,24.67,23800.0,19.6135,19.6135,19.6056,19.6056,23800.0
2007-04-05 14:55:00,24.67,24.67,24.67,24.67,7800.0,19.6056,19.6056,19.6056,19.6056,7800.0
2007-04-05 15:00:00,24.67,24.67,24.67,24.67,12600.0,19.6056,19.6056,19.6056,19.6056,12600.0
2007-04-05 15:05:00,24.67,24.68,24.67,24.68,10400.0,19.6056,19.6135,19.6056,19.6135,10400.0
2007-04-05 15:10:00,24.68,24.68,24.66,24.68,15200.0,19.6135,19.6135,19.5976,19.6135,15200.0
2007-04-05 15:15:00,24.68,24.68,24.65,24.65,24600.0,19.6135,19.6135,19.5897,19.5897,24600.0
2007-04-05 15:20:00,24.64,24.65,24.64,24.65,14000.0,19.5817,19.5897,19.5817,19.5897,14000.0
2007-04-05 15:25:00,24.65,24.65,24.64,24.65,12600.0,19.5897,19.5897,19.5817,19.5897,12600.0
2007-04-05 15:30:00,24.64,24.65,24.64,24.64,15200.0,19.5817,19.5897,19.5817,19.5817,15200.0
2007-04-05 15:35:00,24.64,24.65,24.63,24.63,13400.0,19.5817,19.5897,19.5738,19.5738,13400.0
2007-04-05 15:40:00,24.63,24.65,24.63,24.65,314000.0,19.5738,19.5897,19.5738,19.5897,314000.0
2007-04-05 15:45:00,24.65,24.65,24.64,24.64,31000.0,19.5897,19.5897,19.5817,19.5817,31000.0
2007-04-05 15:50:00,24.65,24.65,24.64,24.64,13000.0,19.5897,19.5897,19.5817,19.5817,13000.0
2007-04-05 15:55:00,24.64,24.65,24.64,24.65,20000.0,19.5817,19.5897,19.5817,19.5897,20000.0
2007-04-09 09:30:00,24.67,24.72,24.61,24.64,30200.0,19.6056,19.6453,19.5579,19.5817,30200.0
2007-04-09 09:35:00,24.73,24.75,24.65,24.72,18600.0,19.6533,19.6692,19.5897,19.6453,18600.0
2007-04-09 09:40:00,24.72,24.73,24.71,24.72,16800.0,19.6453,19.6533,19.6374,19.6453,16800.0
2007-04-09 09:45:00,24.72,24.75,24.72,24.74,5600.0,19.6453,19.6692,19.6453,19.6612,5600.0
2007-04-09 09:50:00,24.75,24.75,24.67,24.7,21200.0,19.6692,19.6692,19.6056,19.6294,21200.0
2007-04-09 09:55:00,24.7,24.71,24.68,24.68,10000.0,19.6294,19.6374,19.6135,19.6135,10000.0
2007-04-09 10:00:00,24.68,24.68,24.67,24.67,8200.0,19.6135,19.6135,19.6056,19.6056,8200.0
2007-04-09 10:05:00,24.67,24.67,24.65,24.66,10600.0,19.6056,19.6056,19.5897,19.5976,10600.0
2007-04-09 10:10:00,24.66,24.66,24.66,24.66,3000.0,19.5976,19.5976,19.5976,19.5976,3000.0
2007-04-09 10:15:00,24.66,24.67,24.66,24.67,6400.0,19.5976,19.6056,19.5976,19.6056,6400.0
2007-04-09 10:20:00,24.66,24.67,24.66,24.66,3800.0,19.5976,19.6056,19.5976,19.5976,3800.0
2007-04-09 10:25:00,24.66,24.67,24.65,24.65,11800.0,19.5976,19.6056,19.5897,19.5897,11800.0
2007-04-09 10:30:00,24.66,24.66,24.65,24.65,12800.0,19.5976,19.5976,19.5897,19.5897,12800.0
2007-04-09 10:35:00,24.65,24.65,24.64,24.65,14600.0,19.5897,19.5897,19.5817,19.5897,14600.0
2007-04-09 10:40:00,24.65,24.65,24.64,24.64,10400.0,19.5897,19.5897,19.5817,19.5817,10400.0
2007-04-09 10:45:00,24.64,24.65,24.64,24.65,3400.0,19.5817,19.5897,19.5817,19.5897,3400.0
2007-04-09 10:50:00,24.65,24.65,24.63,24.63,12400.0,19.5897,19.5897,19.5738,19.5738,12400.0
2007-04-09 10:55:00,24.61,24.64,24.61,24.62,12200.0,19.5579,19.5817,19.5579,19.5658,12200.0
2007-04-09 11:00:00,24.63,24.63,24.62,24.63,8000.0,19.5738,19.5738,19.5658,19.5738,8000.0
2007-04-09 11:05:00,24.63,24.63,24.61,24.62,7800.0,19.5738,19.5738,19.5579,19.5658,7800.0
2007-04-09 11:10:00,24.62,24.63,24.62,24.63,3600.0,19.5658,19.5738,19.5658,19.5738,3600.0
2007-04-09 11:15:00,24.63,24.63,24.62,24.62,6600.0,19.5738,19.5738,19.5658,19.5658,6600.0
2007-04-09 11:20:00,24.63,24.65,24.63,24.64,10600.0,19.5738,19.5897,19.5738,19.5817,10600.0
2007-04-09 11:25:00,24.64,24.65,24.64,24.65,3000.0,19.5817,19.5897,19.5817,19.5897,3000.0
2007-04-09 11:30:00,24.66,24.66,24.66,24.66,8600.0,19.5976,19.5976,19.5976,19.5976,8600.0
2007-04-09 11:35:00,24.66,24.66,24.65,24.65,8000.0,19.5976,19.5976,19.5897,19.5897,8000.0
2007-04-09 11:40:00,24.65,24.65,24.64,24.65,16600.0,19.5897,19.5897,19.5817,19.5897,16600.0
2007-04-09 11:45:00,24.65,24.65,24.63,24.64,355000.0,19.5897,19.5897,19.5738,19.5817,355000.0
2007-04-09 11:50:00,24.64,24.66,24.64,24.66,2800.0,19.5817,19.5976,19.5817,19.5976,2800.0
2007-04-09 11:55:00,24.67,24.67,24.66,24.67,8800.0,19.6056,19.6056,19.5976,19.6056,8800.0
2007-04-09 12:00:00,24.67,24.7,24.67,24.69,4200.0,19.6056,19.6294,19.6056,19.6215,4200.0
2007-04-09 12:05:00,24.7,24.7,24.7,24.7,6200.0,19.6294,19.6294,19.6294,19.6294,6200.0
2007-04-09 12:10:00,24.7,24.7,24.68,24.68,8000.0,19.6294,19.6294,19.6135,19.6135,8000.0
2007-04-09 12:15:00,24.68,24.68,24.66,24.66,6400.0,19.6135,19.6135,19.5976,19.5976,6400.0
2007-04-09 12:20:00,24.67,24.68,24.65,24.68,55600.0,19.6056,19.6135,19.5897,19.6135,55600.0
2007-04-09 12:25:00,24.68,24.68,24.67,24.67,12000.0,19.6135,19.6135,19.6056,19.6056,12000.0
2007-04-09 12:30:00,24.68,24.68,24.67,24.67,6200.0,19.6135,19.6135,19.6056,19.6056,6200.0
2007-04-09 12:35:00,24.67,24.68,24.66,24.68,23000.0,19.6056,19.6135,19.5976,19.6135,23000.0
2007-04-09 12:40:00,24.68,24.68,24.68,24.68,11200.0,19.6135,19.6135,19.6135,19.6135,11200.0
2007-04-09 12:45:00,24.69,24.71,24.69,24.71,11000.0,19.6215,19.6374,19.6215,19.6374,11000.0
2007-04-09 12:50:00,24.71,24.72,24.7,24.72,15200.0,19.6374,19.6453,19.6294,19.6453,15200.0
2007-04-09 12:55:00,24.72,24.72,24.71,24.71,8400.0,19.6453,19.6453,19.6374,19.6374,8400.0
2007-04-09 13:00:00,24.7,24.71,24.7,24.7,7200.0,19.6294,19.6374,19.6294,19.6294,7200.0
2007-04-09 13:05:00,24.7,24.7,24.7,24.7,16800.0,19.6294,19.6294,19.6294,19.6294,16800.0
2007-04-09 13:10:00,24.7,24.7,24.7,24.7,2600.0,19.6294,19.6294,19.6294,19.6294,2600.0
2007-04-09 13:15:00,24.69,24.7,24.68,24.7,8000.0,19.6215,19.6294,19.6135,19.6294,8000.0
2007-04-09 13:20:00,24.7,24.7,24.68,24.68,7800.0,19.6294,19.6294,19.6135,19.6135,7800.0
2007-04-09 13:25:00,24.7,24.7,24.68,24.68,8600.0,19.6294,19.6294,19.6135,19.6135,8600.0
2007-04-09 13:30:00,24.68,24.68,24.68,24.68,4800.0,19.6135,19.6135,19.6135,19.6135,4800.0
2007-04-09 13:35:00,24.68,24.69,24.68,24.68,3800.0,19.6135,19.6215,19.6135,19.6135,3800.0
2007-04-09 13:40:00,24.68,24.69,24.67,24.68,8600.0,19.6135,19.6215,19.6056,19.6135,8600.0
2007-04-09 13:45:00,24.68,24.69,24.68,24.68,9400.0,19.6135,19.6215,19.6135,19.6135,9400.0
2007-04-09 13:50:00,24.68,24.68,24.68,24.68,8200.0,19.6135,19.6135,19.6135,19.6135,8200.0
2007-04-09 13:55:00,24.68,24.68,24.66,24.66,12200.0,19.6135,19.6135,19.5976,19.5976,12200.0
2007-04-09 14:00:00,24.66,24.67,24.64,24.64,10000.0,19.5976,19.6056,19.5817,19.5817,10000.0
2007-04-09 14:05:00,24.65,24.65,24.65,24.65,13200.0,19.5897,19.5897,19.5897,19.5897,13200.0
2007-04-09 14:10:00,24.65,24.65,24.65,24.65,2600.0,19.5897,19.5897,19.5897,19.5897,2600.0
2007-04-09 14:15:00,24.65,24.65,24.64,24.64,18000.0,19.5897,19.5897,19.5817,19.5817,18000.0
2007-04-09 14:20:00,24.64,24.65,24.64,24.64,12200.0,19.5817,19.5897,19.5817,19.5817,12200.0
2007-04-09 14:25:00,24.64,24.64,24.64,24.64,5800.0,19.5817,19.5817,19.5817,19.5817,5800.0
2007-04-09 14:30:00,24.64,24.64,24.64,24.64,5400.0,19.5817,19.5817,19.5817,19.5817,5400.0
2007-04-09 14:35:00,24.64,24.65,24.64,24.64,27800.0,19.5817,19.5897,19.5817,19.5817,27800.0
2007-04-09 14:40:00,24.65,24.65,24.64,24.64,15600.0,19.5897,19.5897,19.5817,19.5817,15600.0
2007-04-09 14:45:00,24.64,24.65,24.64,24.64,8400.0,19.5817,19.5897,19.5817,19.5817,8400.0
2007-04-09 14:50:00,24.64,24.65,24.64,24.65,28800.0,19.5817,19.5897,19.5817,19.5897,28800.0
2007-04-09 14:55:00,24.65,24.65,24.64,24.65,50000.0,19.5897,19.5897,19.5817,19.5897,50000.0
2007-04-09 15:00:00,24.65,24.65,24.64,24.65,32200.0,19.5897,19.5897,19.5817,19.5897,32200.0
2007-04-09 15:05:00,24.64,24.65,24.63,24.64,35200.0,19.5817,19.5897,19.5738,19.5817,35200.0
2007-04-09 15:10:00,24.64,24.65,24.64,24.65,13200.0,19.5817,19.5897,19.5817,19.5897,13200.0
2007-04-09 15:15:00,24.65,24.65,24.65,24.65,48600.0,19.5897,19.5897,19.5897,19.5897,48600.0
2007-04-09 15:20:00,24.65,24.65,24.63,24.65,33400.0,19.5897,19.5897,19.5738,19.5897,33400.0
2007-04-09 15:25:00,24.65,24.65,24.64,24.65,24000.0,19.5897,19.5897,19.5817,19.5897,24000.0
2007-04-09 15:30:00,24.65,24.65,24.64,24.65,21800.0,19.5897,19.5897,19.5817,19.5897,21800.0
2007-04-09 15:35:00,24.65,24.65,24.64,24.65,27200.0,19.5897,19.5897,19.5817,19.5897,27200.0
2007-04-09 15:40:00,24.65,24.66,24.65,24.66,24000.0,19.5897,19.5976,19.5897,19.5976,24000.0
2007-04-09 15:45:00,24.66,24.66,24.64,24.64,43400.0,19.5976,19.5976,19.5817,19.5817,43400.0
2007-04-09 15:50:00,24.64,24.64,24.62,24.63,42800.0,19.5817,19.5817,19.5658,19.5738,42800.0
2007-04-09 15:55:00,24.62,24.65,24.61,24.61,58200.0,19.5658,19.5897,19.5579,19.5579,58200.0
2007-04-10 09:30:00,24.7,24.7,24.62,24.62,19400.0,19.6294,19.6294,19.5658,19.5658,19400.0
2007-04-10 09:35:00,24.62,24.64,24.6,24.63,14600.0,19.5658,19.5817,19.5499,19.5738,14600.0
2007-04-10 09:40:00,24.63,24.63,24.56,24.59,14600.0,19.5738,19.5738,19.5182,19.542,14600.0
2007-04-10 09:45:00,24.6,24.62,24.59,24.6,14200.0,19.5499,19.5658,19.542,19.5499,14200.0
2007-04-10 09:50:00,24.6,24.61,24.59,24.61,12400.0,19.5499,19.5579,19.542,19.5579,12400.0
2007-04-10 09:55:00,24.61,24.61,24.6,24.6,12200.0,19.5579,19.5579,19.5499,19.5499,12200.0
2007-04-10 10:00:00,24.6,24.61,24.6,24.6,30000.0,19.5499,19.5579,19.5499,19.5499,30000.0
2007-04-10 10:05:00,24.59,24.6,24.57,24.59,19000.0,19.542,19.5499,19.5261,19.542,19000.0
2007-04-10 10:10:00,24.59,24.61,24.59,24.61,18400.0,19.542,19.5579,19.542,19.5579,18400.0
2007-04-10 10:15:00,24.61,24.63,24.59,24.61,32600.0,19.5579,19.5738,19.542,19.5579,32600.0
2007-04-10 10:20:00,24.62,24.63,24.61,24.62,15000.0,19.5658,19.5738,19.5579,19.5658,15000.0
2007-04-10 10:25:00,24.63,24.68,24.63,24.67,10200.0,19.5738,19.6135,19.5738,19.6056,10200.0
2007-04-10 10:30:00,24.67,24.68,24.65,24.66,17000.0,19.6056,19.6135,19.5897,19.5976,17000.0
2007-04-10 10:35:00,24.66,24.66,24.63,24.64,12200.0,19.5976,19.5976,19.5738,19.5817,12200.0
2007-04-10 10:40:00,24.63,24.66,24.62,24.66,15200.0,19.5738,19.5976,19.5658,19.5976,15200.0
2007-04-10 10:45:00,24.66,24.67,24.65,24.66,8000.0,19.5976,19.6056,19.5897,19.5976,8000.0
2007-04-10 10:50:00,24.66,24.66,24.63,24.63,10600.0,19.5976,19.5976,19.5738,19.5738,10600.0
2007-04-10 10:55:00,24.63,24.65,24.63,24.64,23800.0,19.5738,19.5897,19.5738,19.5817,23800.0
2007-04-10 11:00:00,24.64,24.67,24.64,24.66,8600.0,19.5817,19.6056,19.5817,19.5976,8600.0
2007-04-10 11:05:00,24.66,24.68,24.66,24.68,6200.0,19.5976,19.6135,19.5976,19.6135,6200.0
2007-04-10 11:10:00,24.68,24.69,24.68,24.69,13400.0,19.6135,19.6215,19.6135,19.6215,13400.0
2007-04-10 11:15:00,24.7,24.72,24.7,24.71,15600.0,19.6294,19.6453,19.6294,19.6374,15600.0
2007-04-10 11:20:00,24.7,24.7,24.68,24.69,8800.0,19.6294,19.6294,19.6135,19.6215,8800.0
2007-04-10 11:25:00,24.69,24.69,24.68,24.68,17600.0,19.6215,19.6215,19.6135,19.6135,17600.0
2007-04-10 11:30:00,24.68,24.7,24.67,24.7,15000.0,19.6135,19.6294,19.6056,19.6294,15000.0
2007-04-10 11:35:00,24.7,24.7,24.67,24.67,17600.0,19.6294,19.6294,19.6056,19.6056,17600.0
2007-04-10 11:40:00,24.67,24.67,24.66,24.66,7400.0,19.6056,19.6056,19.5976,19.5976,7400.0
2007-04-10 11:45:00,24.66,24.66,24.63,24.63,7400.0,19.5976,19.5976,19.5738,19.5738,7400.0
2007-04-10 11:50:00,24.63,24.64,24.63,24.64,4600.0,19.5738,19.5817,19.5738,19.5817,4600.0
2007-04-10 11:55:00,24.64,24.65,24.64,24.64,7600.0,19.5817,19.5897,19.5817,19.5817,7600.0
2007-04-10 12:00:00,24.64,24.64,24.61,24.61,9200.0,19.5817,19.5817,19.5579,19.5579,9200.0
2007-04-10 12:05:00,24.61,24.61,24.58,24.59,31200.0,19.5579,19.5579,19.5341,19.542,31200.0
2007-04-10 12:10:00,24.59,24.6,24.59,24.59,6600.0,19.542,19.5499,19.542,19.542,6600.0
2007-04-10 12:15:00,24.59,24.6,24.59,24.59,3400.0,19.542,19.5499,19.542,19.542,3400.0
2007-04-10 12:20:00,24.59,24.6,24.58,24.59,15200.0,19.542,19.5499,19.5341,19.542,15200.0
2007-04-10 12:25:00,24.58,24.59,24.58,24.59,5000.0,19.5341,19.542,19.5341,19.542,5000.0
2007-04-10 12:30:00,24.59,24.59,24.59,24.59,14000.0,19.542,19.542,19.542,19.542,14000.0
2007-04-10 12:35:00,24.59,24.6,24.59,24.6,8400.0,19.542,19.5499,19.542,19.5499,8400.0
2007-04-10 12:40:00,24.6,24.61,24.6,24.61,16800.0,19.5499,19.5579,19.5499,19.5579,16800.0
2007-04-10 12:45:00,24.61,24.61,24.6,24.61,9000.0,19.5579,19.5579,19.5499,19.5579,9000.0
2007-04-10 12:50:00,24.61,24.61,24.6,24.6,7400.0,19.5579,19.5579,19.5499,19.5499,7400.0
2007-04-10 12:55:00,24.59,24.6,24.59,24.6,5800.0,19.542,19.5499,19.542,19.5499,5800.0
2007-04-10 13:00:00,24.6,24.6,24.59,24.6,11800.0,19.5499,19.5499,19.542,19.5499,11800.0
2007-04-10 13:05:00,24.6,24.6,24.6,24.6,12400.0,19.5499,19.5499,19.5499,19.5499,12400.0
2007-04-10 13:10:00,24.6,24.6,24.6,24.6,8800.0,19.5499,19.5499,19.5499,19.5499,8800.0
2007-04-10 13:15:00,24.6,24.6,24.59,24.59,15000.0,19.5499,19.5499,19.542,19.542,15000.0
2007-04-10 13:20:00,24.59,24.6,24.59,24.6,14200.0,19.542,19.5499,19.542,19.5499,14200.0
2007-04-10 13:25:00,24.6,24.6,24.59,24.6,9600.0,19.5499,19.5499,19.542,19.5499,9600.0
2007-04-10 13:30:00,24.59,24.6,24.58,24.6,11200.0,19.542,19.5499,19.5341,19.5499,11200.0
2007-04-10 13:35:00,24.6,24.6,24.6,24.6,13800.0,19.5499,19.5499,19.5499,19.5499,13800.0
2007-04-10 13:40:00,24.6,24.6,24.6,24.6,14600.0,19.5499,19.5499,19.5499,19.5499,14600.0
2007-04-10 13:45:00,24.6,24.6,24.59,24.59,14400.0,19.5499,19.5499,19.542,19.542,14400.0
2007-04-10 13:50:00,24.59,24.59,24.57,24.59,19000.0,19.542,19.542,19.5261,19.542,19000.0
2007-04-10 13:55:00,24.59,24.6,24.58,24.6,24000.0,19.542,19.5499,19.5341,19.5499,24000.0
2007-04-10 14:00:00,24.6,24.6,24.59,24.59,12000.0,19.5499,19.5499,19.542,19.542,12000.0
2007-04-10 14:05:00,24.59,24.6,24.59,24.6,7000.0,19.542,19.5499,19.542,19.5499,7000.0
2007-04-10 14:10:00,24.6,24.6,24.59,24.6,13400.0,19.5499,19.5499,19.542,19.5499,13400.0
2007-04-10 14:15:00,24.6,24.6,24.6,24.6,10000.0,19.5499,19.5499,19.5499,19.5499,10000.0
2007-04-10 14:20:00,24.6,24.61,24.6,24.61,10400.0,19.5499,19.5579,19.5499,19.5579,10400.0
2007-04-10 14:25:00,24.61,24.61,24.6,24.61,17000.0,19.5579,19.5579,19.5499,19.5579,17000.0
2007-04-10 14:30:00,24.61,24.61,24.6,24.6,11800.0,19.5579,19.5579,19.5499,19.5499,11800.0
2007-04-10 14:35:00,24.6,24.6,24.59,24.59,9000.0,19.5499,19.5499,19.542,19.542,9000.0
2007-04-10 14:40:00,24.59,24.6,24.59,24.6,5400.0,19.542,19.5499,19.542,19.5499,5400.0
2007-04-10 14:45:00,24.61,24.64,24.61,24.62,34600.0,19.5579,19.5817,19.5579,19.5658,34600.0
2007-04-10 14:50:00,24.63,24.63,24.61,24.63,6800.0,19.5738,19.5738,19.5579,19.5738,6800.0
2007-04-10 14:55:00,24.62,24.63,24.61,24.61,17200.0,19.5658,19.5738,19.5579,19.5579,17200.0
2007-04-10 15:00:00,24.63,24.63,24.62,24.63,4400.0,19.5738,19.5738,19.5658,19.5738,4400.0
2007-04-10 15:05:00,24.63,24.65,24.63,24.65,15400.0,19.5738,19.5897,19.5738,19.5897,15400.0
2007-04-10 15:10:00,24.65,24.66,24.64,24.66,22200.0,19.5897,19.5976,19.5817,19.5976,22200.0
2007-04-10 15:15:00,24.66,24.67,24.65,24.66,29400.0,19.5976,19.6056,19.5897,19.5976,29400.0
2007-04-10 15:20:00,24.66,24.67,24.65,24.67,17600.0,19.5976,19.6056,19.5897,19.6056,17600.0
2007-04-10 15:25:00,24.67,24.68,24.67,24.68,16600.0,19.6056,19.6135,19.6056,19.6135,16600.0
2007-04-10 15:30:00,24.68,24.68,24.67,24.68,15400.0,19.6135,19.6135,19.6056,19.6135,15400.0
2007-04-10 15:35:00,24.68,24.71,24.68,24.7,35000.0,19.6135,19.6374,19.6135,19.6294,35000.0
2007-04-10 15:40:00,24.7,24.71,24.7,24.7,31000.0,19.6294,19.6374,19.6294,19.6294,31000.0
2007-04-10 15:45:00,24.7,24.71,24.68,24.68,23600.0,19.6294,19.6374,19.6135,19.6135,23600.0
2007-04-10 15:50:00,24.68,24.71,24.64,24.71,70800.0,19.6135,19.6374,19.5817,19.6374,70800.0
2007-04-10 15:55:00,24.72,24.73,24.66,24.68,48000.0,19.6453,19.6533,19.5976,19.6135,48000.0
2007-04-11 09:30:00,24.58,24.64,24.58,24.58,30600.0,19.5341,19.5817,19.5341,19.5341,30600.0
2007-04-11 09:35:00,24.58,24.61,24.51,24.51,13600.0,19.5341,19.5579,19.4784,19.4784,13600.0
2007-04-11 09:40:00,24.53,24.54,24.51,24.51,10000.0,19.4943,19.5023,19.4784,19.4784,10000.0
2007-04-11 09:45:00,24.52,24.54,24.48,24.48,29800.0,19.4864,19.5023,19.4546,19.4546,29800.0
2007-04-11 09:50:00,24.49,24.49,24.46,24.47,32400.0,19.4625,19.4625,19.4387,19.4466,32400.0
2007-04-11 09:55:00,24.48,24.5,24.48,24.5,15600.0,19.4546,19.4705,19.4546,19.4705,15600.0
2007-04-11 10:00:00,24.5,24.52,24.5,24.52,4600.0,19.4705,19.4864,19.4705,19.4864,4600.0
2007-04-11 10:05:00,24.52,24.58,24.52,24.58,15400.0,19.4864,19.5341,19.4864,19.5341,15400.0
2007-04-11 10:10:00,24.58,24.58,24.57,24.57,18400.0,19.5341,19.5341,19.5261,19.5261,18400.0
2007-04-11 10:15:00,24.58,24.58,24.53,24.53,9200.0,19.5341,19.5341,19.4943,19.4943,9200.0
2007-04-11 10:20:00,24.53,24.54,24.53,24.54,6800.0,19.4943,19.5023,19.4943,19.5023,6800.0
2007-04-11 10:25:00,24.55,24.59,24.55,24.59,6600.0,19.5102,19.542,19.5102,19.542,6600.0
2007-04-11 10:30:00,24.59,24.59,24.58,24.58,13400.0,19.542,19.542,19.5341,19.5341,13400.0
2007-04-11 10:35:00,24.58,24.59,24.58,24.58,8400.0,19.5341,19.542,19.5341,19.5341,8400.0
2007-04-11 10:40:00,24.58,24.58,24.55,24.55,7200.0,19.5341,19.5341,19.5102,19.5102,7200.0
2007-04-11 10:45:00,24.54,24.56,24.52,24.56,29800.0,19.5023,19.5182,19.4864,19.5182,29800.0
2007-04-11 10:50:00,24.56,24.57,24.5,24.52,11200.0,19.5182,19.5261,19.4705,19.4864,11200.0
2007-04-11 10:55:00,24.51,24.52,24.5,24.5,11400.0,19.4784,19.4864,19.4705,19.4705,11400.0
2007-04-11 11:00:00,24.5,24.5,24.49,24.49,9200.0,19.4705,19.4705,19.4625,19.4625,9200.0
2007-04-11 11:05:00,24.49,24.49,24.48,24.48,8200.0,19.4625,19.4625,19.4546,19.4546,8200.0
2007-04-11 11:10:00,24.48,24.48,24.44,24.45,25000.0,19.4546,19.4546,19.4228,19.4307,25000.0
2007-04-11 11:15:00,24.45,24.45,24.43,24.45,4800.0,19.4307,19.4307,19.4148,19.4307,4800.0
2007-04-11 11:20:00,24.45,24.48,24.45,24.48,5400.0,19.4307,19.4546,19.4307,19.4546,5400.0
2007-04-11 11:25:00,24.48,24.48,24.46,24.46,7400.0,19.4546,19.4546,19.4387,19.4387,7400.0
2007-04-11 11:30:00,24.46,24.49,24.46,24.46,22800.0,19.4387,19.4625,19.4387,19.4387,22800.0
2007-04-11 11:35:00,24.45,24.46,24.45,24.45,7000.0,19.4307,19.4387,19.4307,19.4307,7000.0
2007-04-11 11:40:00,24.45,24.46,24.45,24.46,10800.0,19.4307,19.4387,19.4307,19.4387,10800.0
2007-04-11 11:45:00,24.47,24.49,24.47,24.49,11000.0,19.4466,19.4625,19.4466,19.4625,11000.0
2007-04-11 11:50:00,24.49,24.53,24.49,24.52,18800.0,19.4625,19.4943,19.4625,19.4864,18800.0
2007-04-11 11:55:00,24.53,24.55,24.53,24.55,13600.0,19.4943,19.5102,19.4943,19.5102,13600.0
2007-04-11 12:00:00,24.56,24.6,24.55,24.6,38400.0,19.5182,19.5499,19.5102,19.5499,38400.0
2007-04-11 12:05:00,24.59,24.62,24.59,24.61,23000.0,19.542,19.5658,19.542,19.5579,23000.0
2007-04-11 12:10:00,24.61,24.61,24.61,24.61,24200.0,19.5579,19.5579,19.5579,19.5579,24200.0
2007-04-11 12:15:00,24.6,24.6,24.59,24.59,16000.0,19.5499,19.5499,19.542,19.542,16000.0
2007-04-11 12:20:00,24.59,24.6,24.59,24.6,8000.0,19.542,19.5499,19.542,19.5499,8000.0
2007-04-11 12:25:00,24.6,24.62,24.6,24.62,10400.0,19.5499,19.5658,19.5499,19.5658,10400.0
2007-04-11 12:30:00,24.62,24.64,24.62,24.64,31200.0,19.5658,19.5817,19.5658,19.5817,31200.0
2007-04-11 12:35:00,24.64,24.65,24.64,24.64,19600.0,19.5817,19.5897,19.5817,19.5817,19600.0
2007-04-11 12:40:00,24.64,24.64,24.64,24.64,6200.0,19.5817,19.5817,19.5817,19.5817,6200.0
2007-04-11 12:45:00,24.64,24.65,24.64,24.65,10000.0,19.5817,19.5897,19.5817,19.5897,10000.0
2007-04-11 12:50:00,24.65,24.66,24.65,24.66,38800.0,19.5897,19.5976,19.5897,19.5976,38800.0
2007-04-11 12:55:00,24.66,24.66,24.66,24.66,12000.0,19.5976,19.5976,19.5976,19.5976,12000.0
2007-04-11 13:00:00,24.66,24.66,24.66,24.66,4600.0,19.5976,19.5976,19.5976,19.5976,4600.0
2007-04-11 13:05:00,24.67,24.68,24.65,24.68,19600.0,19.6056,19.6135,19.5897,19.6135,19600.0
2007-04-11 13:10:00,24.68,24.73,24.68,24.72,43400.0,19.6135,19.6533,19.6135,19.6453,43400.0
2007-04-11 13:15:00,24.72,24.73,24.71,24.73,17600.0,19.6453,19.6533,19.6374,19.6533,17600.0
2007-04-11 13:20:00,24.73,24.73,24.72,24.72,12600.0,19.6533,19.6533,19.6453,19.6453,12600.0
2007-04-11 13:25:00,24.72,24.74,24.72,24.73,7800.0,19.6453,19.6612,19.6453,19.6533,7800.0
2007-04-11 13:30:00,24.73,24.75,24.73,24.74,18800.0,19.6533,19.6692,19.6533,19.6612,18800.0
2007-04-11 13:35:00,24.75,24.75,24.75,24.75,64400.0,19.6692,19.6692,19.6692,19.6692,64400.0
2007-04-11 13:40:00,24.75,24.75,24.74,24.75,6200.0,19.6692,19.6692,19.6612,19.6692,6200.0
2007-04-11 13:45:00,24.74,24.75,24.74,24.75,10400.0,19.6612,19.6692,19.6612,19.6692,10400.0
2007-04-11 13:50:00,24.75,24.76,24.75,24.76,11200.0,19.6692,19.6771,19.6692,19.6771,11200.0
2007-04-11 13:55:00,24.76,24.76,24.75,24.75,29400.0,19.6771,19.6771,19.6692,19.6692,29400.0
2007-04-11 14:00:00,24.75,24.75,24.7,24.72,37800.0,19.6692,19.6692,19.6294,19.6453,37800.0
2007-04-11 14:05:00,24.72,24.73,24.7,24.72,222000.0,19.6453,19.6533,19.6294,19.6453,222000.0
2007-04-11 14:10:00,24.72,24.72,24.63,24.65,52200.0,19.6453,19.6453,19.5738,19.5897,52200.0
2007-04-11 14:15:00,24.65,24.66,24.61,24.61,26200.0,19.5897,19.5976,19.5579,19.5579,26200.0
2007-04-11 14:20:00,24.61,24.64,24.6,24.61,55800.0,19.5579,19.5817,19.5499,19.5579,55800.0
2007-04-11 14:25:00,24.61,24.61,24.58,24.61,47000.0,19.5579,19.5579,19.5341,19.5579,47000.0
2007-04-11 14:30:00,24.61,24.61,24.56,24.59,48400.0,19.5579,19.5579,19.5182,19.542,48400.0
2007-04-11 14:35:00,24.59,24.59,24.54,24.55,49800.0,19.542,19.542,19.5023,19.5102,49800.0
2007-04-11 14:40:00,24.55,24.57,24.52,24.54,47600.0,19.5102,19.5261,19.4864,19.5023,47600.0
2007-04-11 14:45:00,24.54,24.58,24.54,24.58,36000.0,19.5023,19.5341,19.5023,19.5341,36000.0
2007-04-11 14:50:00,24.59,24.61,24.59,24.61,9400.0,19.542,19.5579,19.542,19.5579,9400.0
2007-04-11 14:55:00,24.61,24.61,24.6,24.6,4000.0,19.5579,19.5579,19.5499,19.5499,4000.0
2007-04-11 15:00:00,24.6,24.64,24.59,24.63,24200.0,19.5499,19.5817,19.542,19.5738,24200.0
2007-04-11 15:05:00,24.63,24.64,24.59,24.61,44400.0,19.5738,19.5817,19.542,19.5579,44400.0
2007-04-11 15:10:00,24.61,24.61,24.59,24.6,17800.0,19.5579,19.5579,19.542,19.5499,17800.0
2007-04-11 15:15:00,24.61,24.61,24.57,24.59,15200.0,19.5579,19.5579,19.5261,19.542,15200.0
2007-04-11 15:20:00,24.59,24.61,24.58,24.59,25800.0,19.542,19.5579,19.5341,19.542,25800.0
2007-04-11 15:25:00,24.6,24.61,24.6,24.6,11200.0,19.5499,19.5579,19.5499,19.5499,11200.0
2007-04-11 15:30:00,24.6,24.61,24.58,24.59,24000.0,19.5499,19.5579,19.5341,19.542,24000.0
2007-04-11 15:35:00,24.59,24.6,24.58,24.58,26000.0,19.542,19.5499,19.5341,19.5341,26000.0
2007-04-11 15:40:00,24.58,24.58,24.54,24.55,57800.0,19.5341,19.5341,19.5023,19.5102,57800.0
2007-04-11 15:45:00,24.55,24.58,24.54,24.55,37400.0,19.5102,19.5341,19.5023,19.5102,37400.0
2007-04-11 15:50:00,24.55,24.57,24.5,24.5,59400.0,19.5102,19.5261,19.4705,19.4705,59400.0
2007-04-11 15:55:00,24.51,24.56,24.5,24.56,89600.0,19.4784,19.5182,19.4705,19.5182,89600.0
2007-04-12 09:30:00,24.68,24.7,24.6,24.61,65600.0,19.6135,19.6294,19.5499,19.5579,65600.0
2007-04-12 09:35:00,24.61,24.61,24.56,24.57,22200.0,19.5579,19.5579,19.5182,19.5261,22200.0
2007-04-12 09:40:00,24.57,24.57,24.56,24.56,19000.0,19.5261,19.5261,19.5182,19.5182,19000.0
2007-04-12 09:45:00,24.56,24.64,24.56,24.6,29200.0,19.5182,19.5817,19.5182,19.5499,29200.0
2007-04-12 09:50:00,24.6,24.63,24.57,24.62,51600.0,19.5499,19.5738,19.5261,19.5658,51600.0
2007-04-12 09:55:00,24.62,24.63,24.61,24.61,24600.0,19.5658,19.5738,19.5579,19.5579,24600.0
2007-04-12 10:00:00,24.61,24.63,24.6,24.62,15200.0,19.5579,19.5738,19.5499,19.5658,15200.0
2007-04-12 10:05:00,24.62,24.63,24.61,24.63,24400.0,19.5658,19.5738,19.5579,19.5738,24400.0
2007-04-12 10:10:00,24.63,24.63,24.6,24.6,16200.0,19.5738,19.5738,19.5499,19.5499,16200.0
2007-04-12 10:15:00,24.6,24.6,24.58,24.58,9400.0,19.5499,19.5499,19.5341,19.5341,9400.0
2007-04-12 10:20:00,24.58,24.6,24.58,24.6,10200.0,19.5341,19.5499,19.5341,19.5499,10200.0
2007-04-12 10:25:00,24.6,24.65,24.6,24.65,8000.0,19.5499,19.5897,19.5499,19.5897,8000.0
2007-04-12 10:30:00,24.65,24.65,24.62,24.64,8200.0,19.5897,19.5897,19.5658,19.5817,8200.0
2007-04-12 10:35:00,24.64,24.65,24.63,24.63,9000.0,19.5817,19.5897,19.5738,19.5738,9000.0
2007-04-12 10:40:00,24.63,24.64,24.61,24.62,6000.0,19.5738,19.5817,19.5579,19.5658,6000.0
2007-04-12 10:45:00,24.63,24.7,24.63,24.7,27400.0,19.5738,19.6294,19.5738,19.6294,27400.0
2007-04-12 10:50:00,24.71,24.78,24.71,24.78,21200.0,19.6374,19.693,19.6374,19.693,21200.0
2007-04-12 10:55:00,24.78,24.82,24.78,24.82,52400.0,19.693,19.7248,19.693,19.7248,52400.0
2007-04-12 11:00:00,24.82,24.84,24.82,24.83,34000.0,19.7248,19.7407,19.7248,19.7327,34000.0
2007-04-12 11:05:00,24.83,24.83,24.79,24.79,46800.0,19.7327,19.7327,19.7009,19.7009,46800.0
2007-04-12 11:10:00,24.79,24.79,24.75,24.75,28600.0,19.7009,19.7009,19.6692,19.6692,28600.0
2007-04-12 11:15:00,24.75,24.75,24.74,24.75,21000.0,19.6692,19.6692,19.6612,19.6692,21000.0
2007-04-12 11:20:00,24.75,24.75,24.74,24.74,12400.0,19.6692,19.6692,19.6612,19.6612,12400.0
2007-04-12 11:25:00,24.74,24.74,24.73,24.73,14000.0,19.6612,19.6612,19.6533,19.6533,14000.0
2007-04-12 11:30:00,24.73,24.75,24.73,24.75,14200.0,19.6533,19.6692,19.6533,19.6692,14200.0
2007-04-12 11:35:00,24.74,24.74,24.73,24.73,9000.0,19.6612,19.6612,19.6533,19.6533,9000.0
2007-04-12 11:40:00,24.72,24.72,24.71,24.71,3800.0,19.6453,19.6453,19.6374,19.6374,3800.0
2007-04-12 11:45:00,24.71,24.73,24.71,24.72,12200.0,19.6374,19.6533,19.6374,19.6453,12200.0
2007-04-12 11:50:00,24.73,24.73,24.68,24.68,22200.0,19.6533,19.6533,19.6135,19.6135,22200.0
2007-04-12 11:55:00,24.67,24.68,24.67,24.68,17600.0,19.6056,19.6135,19.6056,19.6135,17600.0
2007-04-12 12:00:00,24.68,24.75,24.68,24.75,15400.0,19.6135,19.6692,19.6135,19.6692,15400.0
2007-04-12 12:05:00,24.75,24.75,24.74,24.75,11800.0,19.6692,19.6692,19.6612,19.6692,11800.0
2007-04-12 12:10:00,24.75,24.75,24.74,24.74,15000.0,19.6692,19.6692,19.6612,19.6612,15000.0
2007-04-12 12:15:00,24.75,24.75,24.74,24.74,6000.0,19.6692,19.6692,19.6612,19.6612,6000.0
2007-04-12 12:20:00,24.74,24.74,24.74,24.74,12000.0,19.6612,19.6612,19.6612,19.6612,12000.0
2007-04-12 12:25:00,24.74,24.75,24.73,24.73,32600.0,19.6612,19.6692,19.6533,19.6533,32600.0
2007-04-12 12:30:00,24.73,24.73,24.7,24.7,7600.0,19.6533,19.6533,19.6294,19.6294,7600.0
2007-04-12 12:35:00,24.7,24.7,24.68,24.68,8000.0,19.6294,19.6294,19.6135,19.6135,8000.0
2007-04-12 12:40:00,24.68,24.71,24.68,24.71,12200.0,19.6135,19.6374,19.6135,19.6374,12200.0
2007-04-12 12:45:00,24.71,24.72,24.71,24.72,11600.0,19.6374,19.6453,19.6374,19.6453,11600.0
2007-04-12 12:50:00,24.71,24.71,24.71,24.71,4800.0,19.6374,19.6374,19.6374,19.6374,4800.0
2007-04-12 12:55:00,24.7,24.71,24.7,24.71,7000.0,19.6294,19.6374,19.6294,19.6374,7000.0
2007-04-12 13:00:00,24.71,24.74,24.7,24.74,11200.0,19.6374,19.6612,19.6294,19.6612,11200.0
2007-04-12 13:05:00,24.74,24.75,24.74,24.75,17400.0,19.6612,19.6692,19.6612,19.6692,17400.0
2007-04-12 13:10:00,24.75,24.76,24.73,24.74,40400.0,19.6692,19.6771,19.6533,19.6612,40400.0
2007-04-12 13:15:00,24.75,24.75,24.74,24.75,4400.0,19.6692,19.6692,19.6612,19.6692,4400.0
2007-04-12 13:20:00,24.75,24.75,24.75,24.75,42200.0,19.6692,19.6692,19.6692,19.6692,42200.0
2007-04-12 13:25:00,24.75,24.77,24.74,24.76,14000.0,19.6692,19.685,19.6612,19.6771,14000.0
2007-04-12 13:30:00,24.76,24.79,24.76,24.79,17200.0,19.6771,19.7009,19.6771,19.7009,17200.0
2007-04-12 13:35:00,24.78,24.78,24.75,24.75,29200.0,19.693,19.693,19.6692,19.6692,29200.0
2007-04-12 13:40:00,24.75,24.75,24.74,24.74,9600.0,19.6692,19.6692,19.6612,19.6612,9600.0
2007-04-12 13:45:00,24.75,24.75,24.74,24.75,15800.0,19.6692,19.6692,19.6612,19.6692,15800.0
2007-04-12 13:50:00,24.75,24.76,24.74,24.76,133400.0,19.6692,19.6771,19.6612,19.6771,133400.0
2007-04-12 13:55:00,24.76,24.76,24.74,24.75,24000.0,19.6771,19.6771,19.6612,19.6692,24000.0
2007-04-12 14:00:00,24.75,24.77,24.75,24.75,71000.0,19.6692,19.685,19.6692,19.6692,71000.0
2007-04-12 14:05:00,24.75,24.77,24.75,24.75,30000.0,19.6692,19.685,19.6692,19.6692,30000.0
2007-04-12 14:10:00,24.75,24.75,24.73,24.74,5600.0,19.6692,19.6692,19.6533,19.6612,5600.0
2007-04-12 14:15:00,24.74,24.75,24.74,24.74,100400.0,19.6612,19.6692,19.6612,19.6612,100400.0
2007-04-12 14:20:00,24.75,24.75,24.74,24.75,83800.0,19.6692,19.6692,19.6612,19.6692,83800.0
2007-04-12 14:25:00,24.75,24.75,24.74,24.74,73800.0,19.6692,19.6692,19.6612,19.6612,73800.0
2007-04-12 14:30:00,24.74,24.75,24.74,24.74,12600.0,19.6612,19.6692,19.6612,19.6612,12600.0
2007-04-12 14:35:00,24.75,24.75,24.74,24.75,12400.0,19.6692,19.6692,19.6612,19.6692,12400.0
2007-04-12 14:40:00,24.75,24.76,24.75,24.75,15600.0,19.6692,19.6771,19.6692,19.6692,15600.0
2007-04-12 14:45:00,24.75,24.76,24.75,24.75,15600.0,19.6692,19.6771,19.6692,19.6692,15600.0
2007-04-12 14:50:00,24.75,24.77,24.75,24.77,17800.0,19.6692,19.685,19.6692,19.685,17800.0
2007-04-12 14:55:00,24.77,24.79,24.75,24.75,52600.0,19.685,19.7009,19.6692,19.6692,52600.0
2007-04-12 15:00:00,24.76,24.76,24.75,24.75,50000.0,19.6771,19.6771,19.6692,19.6692,50000.0
2007-04-12 15:05:00,24.75,24.76,24.75,24.75,25600.0,19.6692,19.6771,19.6692,19.6692,25600.0
2007-04-12 15:10:00,24.75,24.75,24.75,24.75,13600.0,19.6692,19.6692,19.6692,19.6692,13600.0
2007-04-12 15:15:00,24.75,24.77,24.75,24.75,15800.0,19.6692,19.685,19.6692,19.6692,15800.0
2007-04-12 15:20:00,24.75,24.77,24.75,24.77,16000.0,19.6692,19.685,19.6692,19.685,16000.0
2007-04-12 15:25:00,24.77,24.78,24.75,24.77,128800.0,19.685,19.693,19.6692,19.685,128800.0
2007-04-12 15:30:00,24.76,24.77,24.75,24.76,15800.0,19.6771,19.685,19.6692,19.6771,15800.0
2007-04-12 15:35:00,24.76,24.77,24.75,24.77,43000.0,19.6771,19.685,19.6692,19.685,43000.0
2007-04-12 15:40:00,24.76,24.76,24.73,24.75,47800.0,19.6771,19.6771,19.6533,19.6692,47800.0
2007-04-12 15:45:00,24.76,24.77,24.75,24.76,51800.0,19.6771,19.685,19.6692,19.6771,51800.0
2007-04-12 15:50:00,24.76,24.8,24.75,24.79,53800.0,19.6771,19.7089,19.6692,19.7009,53800.0
2007-04-12 15:55:00,24.79,24.8,24.75,24.78,93600.0,19.7009,19.7089,19.6692,19.693,93600.0
2007-04-13 09:35:00,24.81,24.98,24.81,24.95,45200.0,19.7168,19.8519,19.7168,19.8281,45200.0
2007-04-13 09:40:00,24.95,24.96,24.93,24.95,19400.0,19.8281,19.836,19.8122,19.8281,19400.0
2007-04-13 09:45:00,24.95,24.95,24.92,24.93,11800.0,19.8281,19.8281,19.8043,19.8122,11800.0
2007-04-13 09:50:00,24.92,24.93,24.89,24.89,10600.0,19.8043,19.8122,19.7804,19.7804,10600.0
2007-04-13 09:55:00,24.88,24.89,24.87,24.87,11200.0,19.7725,19.7804,19.7645,19.7645,11200.0
2007-04-13 10:00:00,24.88,24.88,24.84,24.86,78000.0,19.7725,19.7725,19.7407,19.7566,78000.0
2007-04-13 10:05:00,24.86,24.86,24.84,24.85,18200.0,19.7566,19.7566,19.7407,19.7486,18200.0
2007-04-13 10:10:00,24.85,24.87,24.85,24.86,7000.0,19.7486,19.7645,19.7486,19.7566,7000.0
2007-04-13 10:15:00,24.85,24.87,24.84,24.86,55000.0,19.7486,19.7645,19.7407,19.7566,55000.0
2007-04-13 10:20:00,24.86,24.89,24.86,24.88,10600.0,19.7566,19.7804,19.7566,19.7725,10600.0
2007-04-13 10:25:00,24.88,24.9,24.88,24.9,16800.0,19.7725,19.7884,19.7725,19.7884,16800.0
2007-04-13 10:30:00,24.9,24.9,24.85,24.86,15800.0,19.7884,19.7884,19.7486,19.7566,15800.0
2007-04-13 10:35:00,24.85,24.92,24.85,24.92,22800.0,19.7486,19.8043,19.7486,19.8043,22800.0
2007-04-13 10:40:00,24.92,24.98,24.92,24.97,10000.0,19.8043,19.8519,19.8043,19.844,10000.0
2007-04-13 10:45:00,24.97,24.97,24.96,24.97,15400.0,19.844,19.844,19.836,19.844,15400.0
2007-04-13 10:50:00,24.98,24.98,24.97,24.97,17400.0,19.8519,19.8519,19.844,19.844,17400.0
2007-04-13 10:55:00,24.97,24.98,24.96,24.96,8400.0,19.844,19.8519,19.836,19.836,8400.0
2007-04-13 11:00:00,24.96,25.0,24.96,24.99,11200.0,19.836,19.8678,19.836,19.8599,11200.0
2007-04-13 11:05:00,24.99,24.99,24.98,24.98,15800.0,19.8599,19.8599,19.8519,19.8519,15800.0
2007-04-13 11:10:00,24.98,24.98,24.95,24.97,16000.0,19.8519,19.8519,19.8281,19.844,16000.0
2007-04-13 11:15:00,24.96,24.99,24.94,24.97,14200.0,19.836,19.8599,19.8201,19.844,14200.0
2007-04-13 11:20:00,24.97,24.99,24.97,24.99,10200.0,19.844,19.8599,19.844,19.8599,10200.0
2007-04-13 11:25:00,24.99,24.99,24.97,24.97,13000.0,19.8599,19.8599,19.844,19.844,13000.0
2007-04-13 11:30:00,24.98,25.0,24.97,24.99,32000.0,19.8519,19.8678,19.844,19.8599,32000.0
2007-04-13 11:35:00,24.99,25.0,24.99,25.0,30600.0,19.8599,19.8678,19.8599,19.8678,30600.0
2007-04-13 11:40:00,25.0,25.0,24.95,24.96,18600.0,19.8678,19.8678,19.8281,19.836,18600.0
2007-04-13 11:45:00,24.95,24.96,24.95,24.95,13600.0,19.8281,19.836,19.8281,19.8281,13600.0
2007-04-13 11:50:00,24.94,24.94,24.93,24.93,7200.0,19.8201,19.8201,19.8122,19.8122,7200.0
2007-04-13 11:55:00,24.92,24.92,24.88,24.88,23600.0,19.8043,19.8043,19.7725,19.7725,23600.0
2007-04-13 12:00:00,24.88,24.9,24.88,24.9,12600.0,19.7725,19.7884,19.7725,19.7884,12600.0
2007-04-13 12:05:00,24.9,24.92,24.89,24.91,20800.0,19.7884,19.8043,19.7804,19.7963,20800.0
2007-04-13 12:10:00,24.91,24.92,24.91,24.92,6000.0,19.7963,19.8043,19.7963,19.8043,6000.0
2007-04-13 12:15:00,24.92,24.93,24.87,24.87,57000.0,19.8043,19.8122,19.7645,19.7645,57000.0
2007-04-13 12:20:00,24.87,24.88,24.83,24.83,26200.0,19.7645,19.7725,19.7327,19.7327,26200.0
2007-04-13 12:25:00,24.83,24.85,24.82,24.85,13800.0,19.7327,19.7486,19.7248,19.7486,13800.0
2007-04-13 12:30:00,24.85,24.86,24.85,24.86,20600.0,19.7486,19.7566,19.7486,19.7566,20600.0
2007-04-13 12:35:00,24.86,24.86,24.85,24.85,2200.0,19.7566,19.7566,19.7486,19.7486,2200.0
2007-04-13 12:40:00,24.85,24.86,24.85,24.85,10400.0,19.7486,19.7566,19.7486,19.7486,10400.0
2007-04-13 12:45:00,24.85,24.86,24.82,24.85,61600.0,19.7486,19.7566,19.7248,19.7486,61600.0
2007-04-13 12:50:00,24.85,24.85,24.68,24.74,160400.0,19.7486,19.7486,19.6135,19.6612,160400.0
2007-04-13 12:55:00,24.73,24.77,24.71,24.76,15000.0,19.6533,19.685,19.6374,19.6771,15000.0
2007-04-13 13:00:00,24.76,24.8,24.75,24.8,11800.0,19.6771,19.7089,19.6692,19.7089,11800.0
2007-04-13 13:05:00,24.79,24.81,24.78,24.81,6000.0,19.7009,19.7168,19.693,19.7168,6000.0
2007-04-13 13:10:00,24.81,24.83,24.81,24.82,5000.0,19.7168,19.7327,19.7168,19.7248,5000.0
2007-04-13 13:15:00,24.81,24.81,24.79,24.81,3800.0,19.7168,19.7168,19.7009,19.7168,3800.0
2007-04-13 13:20:00,24.81,24.86,24.81,24.85,7600.0,19.7168,19.7566,19.7168,19.7486,7600.0
2007-04-13 13:25:00,24.84,24.88,24.84,24.88,6200.0,19.7407,19.7725,19.7407,19.7725,6200.0
2007-04-13 13:30:00,24.88,24.88,24.86,24.88,4800.0,19.7725,19.7725,19.7566,19.7725,4800.0
2007-04-13 13:35:00,24.89,24.89,24.86,24.87,18000.0,19.7804,19.7804,19.7566,19.7645,18000.0
2007-04-13 13:40:00,24.88,24.9,24.87,24.9,7600.0,19.7725,19.7884,19.7645,19.7884,7600.0
2007-04-13 13:45:00,24.9,24.93,24.9,24.92,12800.0,19.7884,19.8122,19.7884,19.8043,12800.0
2007-04-13 13:50:00,24.93,24.94,24.92,24.94,11000.0,19.8122,19.8201,19.8043,19.8201,11000.0
2007-04-13 13:55:00,24.93,24.93,24.92,24.93,3000.0,19.8122,19.8122,19.8043,19.8122,3000.0
2007-04-13 14:00:00,24.93,24.96,24.93,24.94,9400.0,19.8122,19.836,19.8122,19.8201,9400.0
2007-04-13 14:05:00,24.95,24.95,24.92,24.92,106600.0,19.8281,19.8281,19.8043,19.8043,106600.0
2007-04-13 14:10:00,24.92,24.93,24.92,24.93,9000.0,19.8043,19.8122,19.8043,19.8122,9000.0
2007-04-13 14:15:00,24.93,24.95,24.93,24.95,3600.0,19.8122,19.8281,19.8122,19.8281,3600.0
2007-04-13 14:20:00,24.95,24.96,24.95,24.96,4200.0,19.8281,19.836,19.8281,19.836,4200.0
2007-04-13 14:25:00,24.96,24.97,24.94,24.96,20000.0,19.836,19.844,19.8201,19.836,20000.0
2007-04-13 14:30:00,24.97,24.97,24.92,24.93,12800.0,19.844,19.844,19.8043,19.8122,12800.0
2007-04-13 14:35:00,24.93,24.97,24.93,24.97,8200.0,19.8122,19.844,19.8122,19.844,8200.0
2007-04-13 14:40:00,24.97,24.97,24.96,24.97,13600.0,19.844,19.844,19.836,19.844,13600.0
2007-04-13 14:45:00,24.98,24.98,24.96,24.96,14600.0,19.8519,19.8519,19.836,19.836,14600.0
2007-04-13 14:50:00,24.96,24.99,24.96,24.98,11200.0,19.836,19.8599,19.836,19.8519,11200.0
2007-04-13 14:55:00,24.98,24.99,24.98,24.98,5200.0,19.8519,19.8599,19.8519,19.8519,5200.0
2007-04-13 15:00:00,24.99,24.99,24.93,24.95,13200.0,19.8599,19.8599,19.8122,19.8281,13200.0
2007-04-13 15:05:00,24.95,24.98,24.95,24.97,10400.0,19.8281,19.8519,19.8281,19.844,10400.0
2007-04-13 15:10:00,24.97,24.98,24.97,24.98,32600.0,19.844,19.8519,19.844,19.8519,32600.0
2007-04-13 15:15:00,24.98,24.99,24.98,24.99,17400.0,19.8519,19.8599,19.8519,19.8599,17400.0
2007-04-13 15:20:00,24.99,24.99,24.94,24.96,25200.0,19.8599,19.8599,19.8201,19.836,25200.0
2007-04-13 15:25:00,24.96,24.97,24.96,24.97,19000.0,19.836,19.844,19.836,19.844,19000.0
2007-04-13 15:30:00,24.97,24.97,24.93,24.96,14200.0,19.844,19.844,19.8122,19.836,14200.0
2007-04-13 15:35:00,24.96,24.96,24.9,24.92,17200.0,19.836,19.836,19.7884,19.8043,17200.0
2007-04-13 15:40:00,24.92,24.94,24.89,24.93,30800.0,19.8043,19.8201,19.7804,19.8122,30800.0
2007-04-13 15:45:00,24.93,24.93,24.87,24.88,44400.0,19.8122,19.8122,19.7645,19.7725,44400.0
2007-04-13 15:50:00,24.89,24.92,24.89,24.91,30800.0,19.7804,19.8043,19.7804,19.7963,30800.0
2007-04-13 15:55:00,24.91,24.93,24.9,24.93,72600.0,19.7963,19.8122,19.7884,19.8122,72600.0
2007-04-16 09:35:00,24.78,24.93,24.78,24.93,400.0,19.693,19.8122,19.693,19.8122,400.0
2007-04-16 09:40:00,24.9,24.9,24.81,24.81,33200.0,19.7884,19.7884,19.7168,19.7168,33200.0
2007-04-16 09:45:00,24.81,24.85,24.8,24.85,35400.0,19.7168,19.7486,19.7089,19.7486,35400.0
2007-04-16 09:50:00,24.85,24.87,24.83,24.85,16200.0,19.7486,19.7645,19.7327,19.7486,16200.0
2007-04-16 09:55:00,24.85,24.86,24.82,24.83,15800.0,19.7486,19.7566,19.7248,19.7327,15800.0
2007-04-16 10:00:00,24.83,24.84,24.77,24.81,39800.0,19.7327,19.7407,19.685,19.7168,39800.0
2007-04-16 10:05:00,24.81,24.81,24.77,24.8,17000.0,19.7168,19.7168,19.685,19.7089,17000.0
2007-04-16 10:10:00,24.8,24.81,24.79,24.79,14000.0,19.7089,19.7168,19.7009,19.7009,14000.0
2007-04-16 10:15:00,24.8,24.8,24.74,24.74,25600.0,19.7089,19.7089,19.6612,19.6612,25600.0
2007-04-16 10:20:00,24.74,24.75,24.73,24.74,15200.0,19.6612,19.6692,19.6533,19.6612,15200.0
2007-04-16 10:25:00,24.73,24.75,24.73,24.75,6000.0,19.6533,19.6692,19.6533,19.6692,6000.0
2007-04-16 10:30:00,24.75,24.78,24.75,24.78,16000.0,19.6692,19.693,19.6692,19.693,16000.0
2007-04-16 10:35:00,24.79,24.8,24.78,24.79,19600.0,19.7009,19.7089,19.693,19.7009,19600.0
2007-04-16 10:40:00,24.8,24.82,24.79,24.82,11200.0,19.7089,19.7248,19.7009,19.7248,11200.0
2007-04-16 10:45:00,24.82,24.84,24.82,24.82,14400.0,19.7248,19.7407,19.7248,19.7248,14400.0
2007-04-16 10:50:00,24.82,24.82,24.81,24.82,18600.0,19.7248,19.7248,19.7168,19.7248,18600.0
2007-04-16 10:55:00,24.82,24.83,24.81,24.83,7200.0,19.7248,19.7327,19.7168,19.7327,7200.0
2007-04-16 11:00:00,24.83,24.83,24.82,24.83,79000.0,19.7327,19.7327,19.7248,19.7327,79000.0
2007-04-16 11:05:00,24.83,24.86,24.82,24.85,9800.0,19.7327,19.7566,19.7248,19.7486,9800.0
2007-04-16 11:10:00,24.86,24.87,24.85,24.85,13000.0,19.7566,19.7645,19.7486,19.7486,13000.0
2007-04-16 11:15:00,24.85,24.85,24.84,24.84,7000.0,19.7486,19.7486,19.7407,19.7407,7000.0
2007-04-16 11:20:00,24.84,24.84,24.84,24.84,8000.0,19.7407,19.7407,19.7407,19.7407,8000.0
2007-04-16 11:25:00,24.84,24.84,24.84,24.84,4600.0,19.7407,19.7407,19.7407,19.7407,4600.0
2007-04-16 11:30:00,24.84,24.87,24.84,24.86,15400.0,19.7407,19.7645,19.7407,19.7566,15400.0
2007-04-16 11:35:00,24.86,24.88,24.86,24.88,13000.0,19.7566,19.7725,19.7566,19.7725,13000.0
2007-04-16 11:40:00,24.88,24.93,24.88,24.93,11200.0,19.7725,19.8122,19.7725,19.8122,11200.0
2007-04-16 11:45:00,24.92,24.95,24.92,24.95,16000.0,19.8043,19.8281,19.8043,19.8281,16000.0
2007-04-16 11:50:00,24.95,24.96,24.94,24.94,16800.0,19.8281,19.836,19.8201,19.8201,16800.0
2007-04-16 11:55:00,24.95,24.95,24.92,24.95,22400.0,19.8281,19.8281,19.8043,19.8281,22400.0
2007-04-16 12:00:00,24.95,24.96,24.95,24.95,13000.0,19.8281,19.836,19.8281,19.8281,13000.0
2007-04-16 12:05:00,24.95,24.95,24.92,24.93,9000.0,19.8281,19.8281,19.8043,19.8122,9000.0
2007-04-16 12:10:00,24.93,24.96,24.93,24.96,9800.0,19.8122,19.836,19.8122,19.836,9800.0
2007-04-16 12:15:00,24.95,24.96,24.95,24.95,10400.0,19.8281,19.836,19.8281,19.8281,10400.0
2007-04-16 12:20:00,24.95,24.96,24.95,24.95,4800.0,19.8281,19.836,19.8281,19.8281,4800.0
2007-04-16 12:25:00,24.95,24.96,24.95,24.96,9000.0,19.8281,19.836,19.8281,19.836,9000.0
2007-04-16 12:30:00,24.96,24.98,24.96,24.98,21200.0,19.836,19.8519,19.836,19.8519,21200.0
2007-04-16 12:35:00,24.97,24.98,24.95,24.95,8800.0,19.844,19.8519,19.8281,19.8281,8800.0
2007-04-16 12:40:00,24.95,24.96,24.95,24.96,9800.0,19.8281,19.836,19.8281,19.836,9800.0
2007-04-16 12:45:00,24.97,24.97,24.96,24.97,9200.0,19.844,19.844,19.836,19.844,9200.0
2007-04-16 12:50:00,24.97,24.97,24.96,24.96,10200.0,19.844,19.844,19.836,19.836,10200.0
2007-04-16 12:55:00,24.96,24.96,24.95,24.95,11400.0,19.836,19.836,19.8281,19.8281,11400.0
2007-04-16 13:00:00,24.95,24.97,24.95,24.96,7400.0,19.8281,19.844,19.8281,19.836,7400.0
2007-04-16 13:05:00,24.96,24.97,24.96,24.96,3400.0,19.836,19.844,19.836,19.836,3400.0
2007-04-16 13:10:00,24.96,24.99,24.96,24.99,22800.0,19.836,19.8599,19.836,19.8599,22800.0
2007-04-16 13:15:00,25.0,25.0,24.98,25.0,23200.0,19.8678,19.8678,19.8519,19.8678,23200.0
2007-04-16 13:20:00,25.0,25.0,24.99,24.99,7600.0,19.8678,19.8678,19.8599,19.8599,7600.0
2007-04-16 13:25:00,24.99,25.0,24.99,25.0,35200.0,19.8599,19.8678,19.8599,19.8678,35200.0
2007-04-16 13:30:00,25.0,25.0,25.0,25.0,14400.0,19.8678,19.8678,19.8678,19.8678,14400.0
2007-04-16 13:35:00,25.0,25.0,25.0,25.0,47000.0,19.8678,19.8678,19.8678,19.8678,47000.0
2007-04-16 13:40:00,25.0,25.02,25.0,25.02,26800.0,19.8678,19.8837,19.8678,19.8837,26800.0
2007-04-16 13:45:00,25.02,25.03,25.01,25.03,27000.0,19.8837,19.8917,19.8758,19.8917,27000.0
2007-04-16 13:50:00,25.03,25.06,25.03,25.06,65400.0,19.8917,19.9155,19.8917,19.9155,65400.0
2007-04-16 13:55:00,25.06,25.07,25.04,25.04,17400.0,19.9155,19.9235,19.8996,19.8996,17400.0
2007-04-16 14:00:00,25.05,25.05,25.0,25.0,17000.0,19.9076,19.9076,19.8678,19.8678,17000.0
2007-04-16 14:05:00,25.02,25.02,25.01,25.01,4000.0,19.8837,19.8837,19.8758,19.8758,4000.0
2007-04-16 14:10:00,25.02,25.03,25.02,25.02,12200.0,19.8837,19.8917,19.8837,19.8837,12200.0
2007-04-16 14:15:00,25.03,25.07,25.03,25.07,19000.0,19.8917,19.9235,19.8917,19.9235,19000.0
2007-04-16 14:20:00,25.07,25.08,25.07,25.07,15000.0,19.9235,19.9314,19.9235,19.9235,15000.0
2007-04-16 14:25:00,25.07,25.07,25.07,25.07,27200.0,19.9235,19.9235,19.9235,19.9235,27200.0
2007-04-16 14:30:00,25.07,25.07,25.05,25.06,13000.0,19.9235,19.9235,19.9076,19.9155,13000.0
2007-04-16 14:35:00,25.06,25.07,25.06,25.07,27200.0,19.9155,19.9235,19.9155,19.9235,27200.0
2007-04-16 14:40:00,25.07,25.1,25.07,25.1,20400.0,19.9235,19.9473,19.9235,19.9473,20400.0
2007-04-16 14:45:00,25.1,25.13,25.09,25.09,28400.0,19.9473,19.9711,19.9394,19.9394,28400.0
2007-04-16 14:50:00,25.09,25.09,25.08,25.08,24800.0,19.9394,19.9394,19.9314,19.9314,24800.0
2007-04-16 14:55:00,25.08,25.08,25.07,25.07,5800.0,19.9314,19.9314,19.9235,19.9235,5800.0
2007-04-16 15:00:00,25.07,25.08,25.07,25.08,19400.0,19.9235,19.9314,19.9235,19.9314,19400.0
2007-04-16 15:05:00,25.08,25.08,25.07,25.07,17600.0,19.9314,19.9314,19.9235,19.9235,17600.0
2007-04-16 15:10:00,25.07,25.08,25.06,25.08,15400.0,19.9235,19.9314,19.9155,19.9314,15400.0
2007-04-16 15:15:00,25.08,25.11,25.08,25.11,35200.0,19.9314,19.9552,19.9314,19.9552,35200.0
2007-04-16 15:20:00,25.11,25.11,25.08,25.09,23400.0,19.9552,19.9552,19.9314,19.9394,23400.0
2007-04-16 15:25:00,25.09,25.09,25.07,25.08,16600.0,19.9394,19.9394,19.9235,19.9314,16600.0
2007-04-16 15:30:00,25.08,25.1,25.07,25.1,24600.0,19.9314,19.9473,19.9235,19.9473,24600.0
2007-04-16 15:35:00,25.1,25.13,25.1,25.13,38200.0,19.9473,19.9711,19.9473,19.9711,38200.0
2007-04-16 15:40:00,25.14,25.14,25.11,25.12,45200.0,19.9791,19.9791,19.9552,19.9632,45200.0
2007-04-16 15:45:00,25.11,25.14,25.09,25.11,41600.0,19.9552,19.9791,19.9394,19.9552,41600.0
2007-04-16 15:50:00,25.11,25.13,25.1,25.13,46600.0,19.9552,19.9711,19.9473,19.9711,46600.0
2007-04-16 15:55:00,25.13,25.16,25.11,25.12,122400.0,19.9711,19.995,19.9552,19.9632,122400.0
2007-04-17 09:30:00,25.13,25.22,25.11,25.21,32800.0,19.9711,20.0427,19.9552,20.0347,32800.0
2007-04-17 09:35:00,25.21,25.21,25.04,25.09,133600.0,20.0347,20.0347,19.8996,19.9394,133600.0
2007-04-17 09:40:00,25.11,25.11,25.03,25.04,22600.0,19.9552,19.9552,19.8917,19.8996,22600.0
2007-04-17 09:45:00,25.04,25.08,25.04,25.08,6400.0,19.8996,19.9314,19.8996,19.9314,6400.0
2007-04-17 09:50:00,25.08,25.13,25.08,25.13,11600.0,19.9314,19.9711,19.9314,19.9711,11600.0
2007-04-17 09:55:00,25.12,25.13,25.11,25.11,14800.0,19.9632,19.9711,19.9552,19.9552,14800.0
2007-04-17 10:00:00,25.11,25.13,25.11,25.12,9000.0,19.9552,19.9711,19.9552,19.9632,9000.0
2007-04-17 10:05:00,25.13,25.13,25.11,25.13,12200.0,19.9711,19.9711,19.9552,19.9711,12200.0
2007-04-17 10:10:00,25.14,25.14,25.11,25.12,12200.0,19.9791,19.9791,19.9552,19.9632,12200.0
2007-04-17 10:15:00,25.11,25.14,25.11,25.14,10600.0,19.9552,19.9791,19.9552,19.9791,10600.0
2007-04-17 10:20:00,25.14,25.16,25.12,25.13,16800.0,19.9791,19.995,19.9632,19.9711,16800.0
2007-04-17 10:25:00,25.12,25.13,25.11,25.12,6200.0,19.9632,19.9711,19.9552,19.9632,6200.0
2007-04-17 10:30:00,25.12,25.12,25.11,25.12,5400.0,19.9632,19.9632,19.9552,19.9632,5400.0
2007-04-17 10:35:00,25.12,25.13,25.09,25.09,27200.0,19.9632,19.9711,19.9394,19.9394,27200.0
2007-04-17 10:40:00,25.08,25.11,25.08,25.1,9600.0,19.9314,19.9552,19.9314,19.9473,9600.0
2007-04-17 10:45:00,25.11,25.12,25.1,25.12,11200.0,19.9552,19.9632,19.9473,19.9632,11200.0
2007-04-17 10:50:00,25.13,25.13,25.1,25.11,15800.0,19.9711,19.9711,19.9473,19.9552,15800.0
2007-04-17 10:55:00,25.11,25.11,25.07,25.07,14000.0,19.9552,19.9552,19.9235,19.9235,14000.0
2007-04-17 11:00:00,25.07,25.07,25.06,25.06,14200.0,19.9235,19.9235,19.9155,19.9155,14200.0
2007-04-17 11:05:00,25.06,25.08,25.06,25.08,3600.0,19.9155,19.9314,19.9155,19.9314,3600.0
2007-04-17 11:10:00,25.08,25.08,25.04,25.04,21000.0,19.9314,19.9314,19.8996,19.8996,21000.0
2007-04-17 11:15:00,25.05,25.05,25.01,25.04,20600.0,19.9076,19.9076,19.8758,19.8996,20600.0
2007-04-17 11:20:00,25.04,25.07,25.04,25.07,5000.0,19.8996,19.9235,19.8996,19.9235,5000.0
2007-04-17 11:25:00,25.07,25.07,24.96,24.99,42200.0,19.9235,19.9235,19.836,19.8599,42200.0
2007-04-17 11:30:00,24.99,25.04,24.98,25.04,7200.0,19.8599,19.8996,19.8519,19.8996,7200.0
2007-04-17 11:35:00,25.04,25.1,25.04,25.1,4400.0,19.8996,19.9473,19.8996,19.9473,4400.0
2007-04-17 11:40:00,25.11,25.11,25.1,25.11,12600.0,19.9552,19.9552,19.9473,19.9552,12600.0
2007-04-17 11:45:00,25.11,25.14,25.11,25.13,11400.0,19.9552,19.9791,19.9552,19.9711,11400.0
2007-04-17 11:50:00,25.13,25.15,25.13,25.15,15000.0,19.9711,19.987,19.9711,19.987,15000.0
2007-04-17 11:55:00,25.15,25.15,25.11,25.11,13600.0,19.987,19.987,19.9552,19.9552,13600.0
2007-04-17 12:00:00,25.11,25.12,25.11,25.12,6600.0,19.9552,19.9632,19.9552,19.9632,6600.0
2007-04-17 12:05:00,25.12,25.14,25.12,25.14,10600.0,19.9632,19.9791,19.9632,19.9791,10600.0
2007-04-17 12:10:00,25.14,25.14,25.1,25.13,54600.0,19.9791,19.9791,19.9473,19.9711,54600.0
2007-04-17 12:15:00,25.13,25.13,25.11,25.11,7000.0,19.9711,19.9711,19.9552,19.9552,7000.0
2007-04-17 12:20:00,25.11,25.13,25.1,25.11,52400.0,19.9552,19.9711,19.9473,19.9552,52400.0
2007-04-17 12:25:00,25.11,25.12,25.11,25.11,5600.0,19.9552,19.9632,19.9552,19.9552,5600.0
2007-04-17 12:30:00,25.12,25.14,25.11,25.11,18000.0,19.9632,19.9791,19.9552,19.9552,18000.0
2007-04-17 12:35:00,25.11,25.12,25.11,25.11,7000.0,19.9552,19.9632,19.9552,19.9552,7000.0
2007-04-17 12:40:00,25.11,25.14,25.11,25.14,21400.0,19.9552,19.9791,19.9552,19.9791,21400.0
2007-04-17 12:45:00,25.14,25.14,25.11,25.11,14000.0,19.9791,19.9791,19.9552,19.9552,14000.0
2007-04-17 12:50:00,25.11,25.11,25.11,25.11,13000.0,19.9552,19.9552,19.9552,19.9552,13000.0
2007-04-17 12:55:00,25.11,25.13,25.11,25.13,13000.0,19.9552,19.9711,19.9552,19.9711,13000.0
2007-04-17 13:00:00,25.12,25.14,25.11,25.14,10400.0,19.9632,19.9791,19.9552,19.9791,10400.0
2007-04-17 13:05:00,25.14,25.16,25.14,25.15,10400.0,19.9791,19.995,19.9791,19.987,10400.0
2007-04-17 13:10:00,25.15,25.15,25.12,25.12,17800.0,19.987,19.987,19.9632,19.9632,17800.0
2007-04-17 13:15:00,25.12,25.16,25.12,25.16,22200.0,19.9632,19.995,19.9632,19.995,22200.0
2007-04-17 13:20:00,25.16,25.17,25.15,25.17,14200.0,19.995,20.0029,19.987,20.0029,14200.0
2007-04-17 13:25:00,25.16,25.18,25.16,25.18,28200.0,19.995,20.0109,19.995,20.0109,28200.0
2007-04-17 13:30:00,25.18,25.18,25.18,25.18,18000.0,20.0109,20.0109,20.0109,20.0109,18000.0
2007-04-17 13:35:00,25.18,25.2,25.18,25.2,9800.0,20.0109,20.0268,20.0109,20.0268,9800.0
2007-04-17 13:40:00,25.2,25.24,25.2,25.23,41600.0,20.0268,20.0586,20.0268,20.0506,41600.0
2007-04-17 13:45:00,25.23,25.25,25.1,25.24,49200.0,20.0506,20.0665,19.9473,20.0586,49200.0
2007-04-17 13:50:00,25.24,25.25,25.23,25.24,33000.0,20.0586,20.0665,20.0506,20.0586,33000.0
2007-04-17 13:55:00,25.25,25.26,25.25,25.25,13400.0,20.0665,20.0745,20.0665,20.0665,13400.0
2007-04-17 14:00:00,25.25,25.25,25.23,25.25,23200.0,20.0665,20.0665,20.0506,20.0665,23200.0
2007-04-17 14:05:00,25.24,25.24,25.23,25.23,10600.0,20.0586,20.0586,20.0506,20.0506,10600.0
2007-04-17 14:10:00,25.23,25.24,25.23,25.23,7400.0,20.0506,20.0586,20.0506,20.0506,7400.0
2007-04-17 14:15:00,25.23,25.24,25.23,25.24,12800.0,20.0506,20.0586,20.0506,20.0586,12800.0
2007-04-17 14:20:00,25.24,25.26,25.24,25.25,11000.0,20.0586,20.0745,20.0586,20.0665,11000.0
2007-04-17 14:25:00,25.25,25.27,25.25,25.25,19200.0,20.0665,20.0824,20.0665,20.0665,19200.0
2007-04-17 14:30:00,25.25,25.27,25.21,25.23,51000.0,20.0665,20.0824,20.0347,20.0506,51000.0
2007-04-17 14:35:00,25.23,25.3,25.23,25.28,52400.0,20.0506,20.1062,20.0506,20.0904,52400.0
2007-04-17 14:40:00,25.28,25.31,25.27,25.31,72400.0,20.0904,20.1142,20.0824,20.1142,72400.0
2007-04-17 14:45:00,25.31,25.31,25.29,25.29,24200.0,20.1142,20.1142,20.0983,20.0983,24200.0
2007-04-17 14:50:00,25.29,25.3,25.29,25.3,15400.0,20.0983,20.1062,20.0983,20.1062,15400.0
2007-04-17 14:55:00,25.3,25.3,25.3,25.3,19400.0,20.1062,20.1062,20.1062,20.1062,19400.0
2007-04-17 15:00:00,25.3,25.3,25.29,25.29,14000.0,20.1062,20.1062,20.0983,20.0983,14000.0
2007-04-17 15:05:00,25.29,25.29,25.29,25.29,11600.0,20.0983,20.0983,20.0983,20.0983,11600.0
2007-04-17 15:10:00,25.29,25.29,25.25,25.25,34400.0,20.0983,20.0983,20.0665,20.0665,34400.0
2007-04-17 15:15:00,25.25,25.25,25.2,25.2,32400.0,20.0665,20.0665,20.0268,20.0268,32400.0
2007-04-17 15:20:00,25.2,25.21,25.18,25.18,37200.0,20.0268,20.0347,20.0109,20.0109,37200.0
2007-04-17 15:25:00,25.18,25.18,25.17,25.17,34400.0,20.0109,20.0109,20.0029,20.0029,34400.0
2007-04-17 15:30:00,25.17,25.22,25.17,25.22,31800.0,20.0029,20.0427,20.0029,20.0427,31800.0
2007-04-17 15:35:00,25.22,25.23,25.22,25.23,19200.0,20.0427,20.0506,20.0427,20.0506,19200.0
2007-04-17 15:40:00,25.23,25.24,25.21,25.22,21800.0,20.0506,20.0586,20.0347,20.0427,21800.0
2007-04-17 15:45:00,25.22,25.22,25.21,25.22,26800.0,20.0427,20.0427,20.0347,20.0427,26800.0
2007-04-17 15:50:00,25.22,25.25,25.21,25.23,53800.0,20.0427,20.0665,20.0347,20.0506,53800.0
2007-04-17 15:55:00,25.23,25.24,25.19,25.22,58200.0,20.0506,20.0586,20.0188,20.0427,58200.0
2007-04-18 09:30:00,25.18,25.18,25.08,25.18,17400.0,20.0109,20.0109,19.9314,20.0109,17400.0
2007-04-18 09:35:00,25.25,25.35,25.11,25.2,25600.0,20.0665,20.146,19.9552,20.0268,25600.0
2007-04-18 09:40:00,25.18,25.21,25.18,25.21,7200.0,20.0109,20.0347,20.0109,20.0347,7200.0
2007-04-18 09:45:00,25.23,25.25,25.21,25.23,13800.0,20.0506,20.0665,20.0347,20.0506,13800.0
2007-04-18 09:50:00,25.25,25.27,25.23,25.23,20200.0,20.0665,20.0824,20.0506,20.0506,20200.0
2007-04-18 09:55:00,25.24,25.25,25.23,25.23,11400.0,20.0586,20.0665,20.0506,20.0506,11400.0
2007-04-18 10:00:00,25.23,25.23,25.18,25.18,10400.0,20.0506,20.0506,20.0109,20.0109,10400.0
2007-04-18 10:05:00,25.18,25.18,25.16,25.17,12600.0,20.0109,20.0109,19.995,20.0029,12600.0
2007-04-18 10:10:00,25.17,25.17,25.14,25.16,11600.0,20.0029,20.0029,19.9791,19.995,11600.0
2007-04-18 10:15:00,25.17,25.21,25.17,25.21,8400.0,20.0029,20.0347,20.0029,20.0347,8400.0
2007-04-18 10:20:00,25.21,25.24,25.21,25.23,25600.0,20.0347,20.0586,20.0347,20.0506,25600.0
2007-04-18 10:25:00,25.21,25.21,25.19,25.2,7000.0,20.0347,20.0347,20.0188,20.0268,7000.0
2007-04-18 10:30:00,25.2,25.2,25.15,25.16,79200.0,20.0268,20.0268,19.987,19.995,79200.0
2007-04-18 10:35:00,25.16,25.18,25.16,25.18,19200.0,19.995,20.0109,19.995,20.0109,19200.0
2007-04-18 10:40:00,25.18,25.22,25.18,25.2,8600.0,20.0109,20.0427,20.0109,20.0268,8600.0
2007-04-18 10:45:00,25.2,25.23,25.2,25.22,8400.0,20.0268,20.0506,20.0268,20.0427,8400.0
2007-04-18 10:50:00,25.23,25.24,25.23,25.24,14400.0,20.0506,20.0586,20.0506,20.0586,14400.0
2007-04-18 10:55:00,25.24,25.25,25.24,25.24,8200.0,20.0586,20.0665,20.0586,20.0586,8200.0
2007-04-18 11:00:00,25.24,25.24,25.24,25.24,7400.0,20.0586,20.0586,20.0586,20.0586,7400.0
2007-04-18 11:05:00,25.24,25.28,25.24,25.28,19800.0,20.0586,20.0904,20.0586,20.0904,19800.0
2007-04-18 11:10:00,25.28,25.29,25.28,25.29,5800.0,20.0904,20.0983,20.0904,20.0983,5800.0
2007-04-18 11:15:00,25.29,25.33,25.29,25.32,22400.0,20.0983,20.1301,20.0983,20.1221,22400.0
2007-04-18 11:20:00,25.32,25.34,25.32,25.32,64200.0,20.1221,20.138,20.1221,20.1221,64200.0
2007-04-18 11:25:00,25.32,25.32,25.29,25.3,14800.0,20.1221,20.1221,20.0983,20.1062,14800.0
2007-04-18 11:30:00,25.29,25.3,25.28,25.29,12400.0,20.0983,20.1062,20.0904,20.0983,12400.0
2007-04-18 11:35:00,25.29,25.31,25.29,25.3,15600.0,20.0983,20.1142,20.0983,20.1062,15600.0
2007-04-18 11:40:00,25.3,25.32,25.3,25.31,15800.0,20.1062,20.1221,20.1062,20.1142,15800.0
2007-04-18 11:45:00,25.31,25.33,25.31,25.32,15800.0,20.1142,20.1301,20.1142,20.1221,15800.0
2007-04-18 11:50:00,25.32,25.33,25.29,25.3,22000.0,20.1221,20.1301,20.0983,20.1062,22000.0
2007-04-18 11:55:00,25.3,25.32,25.3,25.31,36800.0,20.1062,20.1221,20.1062,20.1142,36800.0
2007-04-18 12:00:00,25.31,25.31,25.3,25.3,5600.0,20.1142,20.1142,20.1062,20.1062,5600.0
2007-04-18 12:05:00,25.3,25.3,25.27,25.27,7600.0,20.1062,20.1062,20.0824,20.0824,7600.0
2007-04-18 12:10:00,25.27,25.27,25.27,25.27,5000.0,20.0824,20.0824,20.0824,20.0824,5000.0
2007-04-18 12:15:00,25.27,25.3,25.27,25.3,11800.0,20.0824,20.1062,20.0824,20.1062,11800.0
2007-04-18 12:20:00,25.3,25.3,25.3,25.3,4400.0,20.1062,20.1062,20.1062,20.1062,4400.0
2007-04-18 12:25:00,25.3,25.3,25.28,25.28,13800.0,20.1062,20.1062,20.0904,20.0904,13800.0
2007-04-18 12:30:00,25.28,25.28,25.24,25.24,9800.0,20.0904,20.0904,20.0586,20.0586,9800.0
2007-04-18 12:35:00,25.24,25.24,25.22,25.22,10400.0,20.0586,20.0586,20.0427,20.0427,10400.0
2007-04-18 12:40:00,25.22,25.22,25.2,25.2,9200.0,20.0427,20.0427,20.0268,20.0268,9200.0
2007-04-18 12:45:00,25.2,25.2,25.18,25.18,8600.0,20.0268,20.0268,20.0109,20.0109,8600.0
2007-04-18 12:50:00,25.18,25.18,25.17,25.17,13000.0,20.0109,20.0109,20.0029,20.0029,13000.0
2007-04-18 12:55:00,25.18,25.18,25.13,25.14,42800.0,20.0109,20.0109,19.9711,19.9791,42800.0
2007-04-18 13:00:00,25.14,25.17,25.14,25.16,21200.0,19.9791,20.0029,19.9791,19.995,21200.0
2007-04-18 13:05:00,25.17,25.17,25.15,25.15,14800.0,20.0029,20.0029,19.987,19.987,14800.0
2007-04-18 13:10:00,25.15,25.16,25.15,25.16,9600.0,19.987,19.995,19.987,19.995,9600.0
2007-04-18 13:15:00,25.16,25.18,25.16,25.18,13200.0,19.995,20.0109,19.995,20.0109,13200.0
2007-04-18 13:20:00,25.18,25.18,25.17,25.18,4200.0,20.0109,20.0109,20.0029,20.0109,4200.0
2007-04-18 13:25:00,25.17,25.18,25.17,25.17,10400.0,20.0029,20.0109,20.0029,20.0029,10400.0
2007-04-18 13:30:00,25.18,25.18,25.16,25.16,14600.0,20.0109,20.0109,19.995,19.995,14600.0
2007-04-18 13:35:00,25.16,25.17,25.16,25.16,14400.0,19.995,20.0029,19.995,19.995,14400.0
2007-04-18 13:40:00,25.16,25.18,25.16,25.18,18800.0,19.995,20.0109,19.995,20.0109,18800.0
2007-04-18 13:45:00,25.18,25.18,25.17,25.18,11600.0,20.0109,20.0109,20.0029,20.0109,11600.0
2007-04-18 13:50:00,25.18,25.19,25.18,25.19,7800.0,20.0109,20.0188,20.0109,20.0188,7800.0
2007-04-18 13:55:00,25.19,25.19,25.18,25.19,7200.0,20.0188,20.0188,20.0109,20.0188,7200.0
2007-04-18 14:00:00,25.2,25.2,25.19,25.2,10200.0,20.0268,20.0268,20.0188,20.0268,10200.0
2007-04-18 14:05:00,25.2,25.21,25.2,25.2,12200.0,20.0268,20.0347,20.0268,20.0268,12200.0
2007-04-18 14:10:00,25.19,25.19,25.16,25.16,15000.0,20.0188,20.0188,19.995,19.995,15000.0
2007-04-18 14:15:00,25.16,25.17,25.16,25.17,19600.0,19.995,20.0029,19.995,20.0029,19600.0
2007-04-18 14:20:00,25.17,25.17,25.16,25.17,8400.0,20.0029,20.0029,19.995,20.0029,8400.0
2007-04-18 14:25:00,25.17,25.18,25.17,25.17,9600.0,20.0029,20.0109,20.0029,20.0029,9600.0
2007-04-18 14:30:00,25.17,25.17,25.15,25.15,21200.0,20.0029,20.0029,19.987,19.987,21200.0
2007-04-18 14:35:00,25.16,25.17,25.15,25.16,16000.0,19.995,20.0029,19.987,19.995,16000.0
2007-04-18 14:40:00,25.16,25.16,25.14,25.14,19600.0,19.995,19.995,19.9791,19.9791,19600.0
2007-04-18 14:45:00,25.14,25.14,25.12,25.12,23400.0,19.9791,19.9791,19.9632,19.9632,23400.0
2007-04-18 14:50:00,25.12,25.13,25.09,25.1,40000.0,19.9632,19.9711,19.9394,19.9473,40000.0
2007-04-18 14:55:00,25.11,25.13,25.1,25.13,28000.0,19.9552,19.9711,19.9473,19.9711,28000.0
2007-04-18 15:00:00,25.13,25.14,25.13,25.13,20000.0,19.9711,19.9791,19.9711,19.9711,20000.0
2007-04-18 15:05:00,25.13,25.14,25.11,25.13,35800.0,19.9711,19.9791,19.9552,19.9711,35800.0
2007-04-18 15:10:00,25.13,25.13,25.1,25.11,60800.0,19.9711,19.9711,19.9473,19.9552,60800.0
2007-04-18 15:15:00,25.11,25.11,25.1,25.11,15000.0,19.9552,19.9552,19.9473,19.9552,15000.0
2007-04-18 15:20:00,25.11,25.11,25.11,25.11,12400.0,19.9552,19.9552,19.9552,19.9552,12400.0
2007-04-18 15:25:00,25.11,25.12,25.11,25.11,23200.0,19.9552,19.9632,19.9552,19.9552,23200.0
2007-04-18 15:30:00,25.11,25.11,25.1,25.1,21800.0,19.9552,19.9552,19.9473,19.9473,21800.0
2007-04-18 15:35:00,25.1,25.11,25.1,25.1,24400.0,19.9473,19.9552,19.9473,19.9473,24400.0
2007-04-18 15:40:00,25.1,25.1,25.07,25.08,30200.0,19.9473,19.9473,19.9235,19.9314,30200.0
2007-04-18 15:45:00,25.07,25.08,25.05,25.06,33200.0,19.9235,19.9314,19.9076,19.9155,33200.0
2007-04-18 15:50:00,25.06,25.09,25.06,25.09,31000.0,19.9155,19.9394,19.9155,19.9394,31000.0
2007-04-18 15:55:00,25.09,25.09,25.06,25.06,73000.0,19.9394,19.9394,19.9155,19.9155,73000.0
2007-04-19 09:30:00,25.0,25.11,25.0,25.06,23400.0,19.8678,19.9552,19.8678,19.9155,23400.0
2007-04-19 09:35:00,25.0,25.06,24.96,25.06,20200.0,19.8678,19.9155,19.836,19.9155,20200.0
2007-04-19 09:40:00,25.06,25.11,25.06,25.1,12000.0,19.9155,19.9552,19.9155,19.9473,12000.0
2007-04-19 09:45:00,25.08,25.14,25.08,25.13,10800.0,19.9314,19.9791,19.9314,19.9711,10800.0
2007-04-19 09:50:00,25.14,25.16,25.13,25.13,12600.0,19.9791,19.995,19.9711,19.9711,12600.0
2007-04-19 09:55:00,25.13,25.18,25.13,25.18,8000.0,19.9711,20.0109,19.9711,20.0109,8000.0
2007-04-19 10:00:00,25.18,25.19,25.15,25.19,16200.0,20.0109,20.0188,19.987,20.0188,16200.0
2007-04-19 10:05:00,25.2,25.21,25.16,25.16,10000.0,20.0268,20.0347,19.995,19.995,10000.0
2007-04-19 10:10:00,25.16,25.16,25.11,25.13,13400.0,19.995,19.995,19.9552,19.9711,13400.0
2007-04-19 10:15:00,25.13,25.13,25.11,25.13,9400.0,19.9711,19.9711,19.9552,19.9711,9400.0
2007-04-19 10:20:00,25.13,25.17,25.13,25.15,29400.0,19.9711,20.0029,19.9711,19.987,29400.0
2007-04-19 10:25:00,25.15,25.15,25.15,25.15,7200.0,19.987,19.987,19.987,19.987,7200.0
2007-04-19 10:30:00,25.15,25.16,25.12,25.12,8200.0,19.987,19.995,19.9632,19.9632,8200.0
2007-04-19 10:35:00,25.13,25.13,25.11,25.11,6600.0,19.9711,19.9711,19.9552,19.9552,6600.0
2007-04-19 10:40:00,25.12,25.13,25.11,25.13,14400.0,19.9632,19.9711,19.9552,19.9711,14400.0
2007-04-19 10:45:00,25.13,25.15,25.13,25.15,17000.0,19.9711,19.987,19.9711,19.987,17000.0
2007-04-19 10:50:00,25.15,25.17,25.15,25.17,18800.0,19.987,20.0029,19.987,20.0029,18800.0
2007-04-19 10:55:00,25.16,25.17,25.16,25.17,10200.0,19.995,20.0029,19.995,20.0029,10200.0
2007-04-19 11:00:00,25.17,25.17,25.15,25.15,12600.0,20.0029,20.0029,19.987,19.987,12600.0
2007-04-19 11:05:00,25.16,25.16,25.15,25.15,8600.0,19.995,19.995,19.987,19.987,8600.0
2007-04-19 11:10:00,25.14,25.16,25.14,25.16,12400.0,19.9791,19.995,19.9791,19.995,12400.0
2007-04-19 11:15:00,25.16,25.16,25.15,25.15,19400.0,19.995,19.995,19.987,19.987,19400.0
2007-04-19 11:20:00,25.15,25.15,25.15,25.15,5200.0,19.987,19.987,19.987,19.987,5200.0
2007-04-19 11:25:00,25.15,25.15,25.14,25.14,10600.0,19.987,19.987,19.9791,19.9791,10600.0
2007-04-19 11:30:00,25.14,25.16,25.14,25.15,11600.0,19.9791,19.995,19.9791,19.987,11600.0
2007-04-19 11:35:00,25.15,25.16,25.15,25.15,10800.0,19.987,19.995,19.987,19.987,10800.0
2007-04-19 11:40:00,25.15,25.16,25.15,25.15,13200.0,19.987,19.995,19.987,19.987,13200.0
2007-04-19 11:45:00,25.14,25.16,25.14,25.16,5400.0,19.9791,19.995,19.9791,19.995,5400.0
2007-04-19 11:50:00,25.16,25.17,25.16,25.17,11600.0,19.995,20.0029,19.995,20.0029,11600.0
2007-04-19 11:55:00,25.16,25.17,25.15,25.15,8400.0,19.995,20.0029,19.987,19.987,8400.0
2007-04-19 12:00:00,25.15,25.16,25.13,25.15,17600.0,19.987,19.995,19.9711,19.987,17600.0
2007-04-19 12:05:00,25.15,25.16,25.15,25.15,10600.0,19.987,19.995,19.987,19.987,10600.0
2007-04-19 12:10:00,25.15,25.16,25.15,25.16,11000.0,19.987,19.995,19.987,19.995,11000.0
2007-04-19 12:15:00,25.16,25.16,25.16,25.16,5800.0,19.995,19.995,19.995,19.995,5800.0
2007-04-19 12:20:00,25.16,25.17,25.16,25.17,6800.0,19.995,20.0029,19.995,20.0029,6800.0
2007-04-19 12:25:00,25.16,25.17,25.16,25.17,4600.0,19.995,20.0029,19.995,20.0029,4600.0
2007-04-19 12:30:00,25.17,25.18,25.17,25.18,8800.0,20.0029,20.0109,20.0029,20.0109,8800.0
2007-04-19 12:35:00,25.17,25.17,25.17,25.17,7800.0,20.0029,20.0029,20.0029,20.0029,7800.0
2007-04-19 12:40:00,25.17,25.17,25.17,25.17,6600.0,20.0029,20.0029,20.0029,20.0029,6600.0
2007-04-19 12:45:00,25.17,25.17,25.15,25.16,11200.0,20.0029,20.0029,19.987,19.995,11200.0
2007-04-19 12:50:00,25.16,25.16,25.13,25.14,21800.0,19.995,19.995,19.9711,19.9791,21800.0
2007-04-19 12:55:00,25.14,25.16,25.14,25.15,7600.0,19.9791,19.995,19.9791,19.987,7600.0
2007-04-19 13:00:00,25.15,25.15,25.15,25.15,8400.0,19.987,19.987,19.987,19.987,8400.0
2007-04-19 13:05:00,25.14,25.16,25.14,25.15,11400.0,19.9791,19.995,19.9791,19.987,11400.0
2007-04-19 13:10:00,25.15,25.16,25.15,25.15,11000.0,19.987,19.995,19.987,19.987,11000.0
2007-04-19 13:15:00,25.14,25.14,25.12,25.13,5600.0,19.9791,19.9791,19.9632,19.9711,5600.0
2007-04-19 13:20:00,25.12,25.13,25.1,25.12,9600.0,19.9632,19.9711,19.9473,19.9632,9600.0
2007-04-19 13:25:00,25.11,25.13,25.11,25.13,8800.0,19.9552,19.9711,19.9552,19.9711,8800.0
2007-04-19 13:30:00,25.13,25.13,25.11,25.13,11600.0,19.9711,19.9711,19.9552,19.9711,11600.0
2007-04-19 13:35:00,25.12,25.13,25.12,25.13,8000.0,19.9632,19.9711,19.9632,19.9711,8000.0
2007-04-19 13:40:00,25.13,25.13,25.11,25.12,12600.0,19.9711,19.9711,19.9552,19.9632,12600.0
2007-04-19 13:45:00,25.11,25.12,25.11,25.12,7600.0,19.9552,19.9632,19.9552,19.9632,7600.0
2007-04-19 13:50:00,25.12,25.13,25.12,25.13,10200.0,19.9632,19.9711,19.9632,19.9711,10200.0
2007-04-19 13:55:00,25.13,25.13,25.12,25.13,12000.0,19.9711,19.9711,19.9632,19.9711,12000.0
2007-04-19 14:00:00,25.12,25.13,25.12,25.13,8000.0,19.9632,19.9711,19.9632,19.9711,8000.0
2007-04-19 14:05:00,25.12,25.13,25.12,25.12,5400.0,19.9632,19.9711,19.9632,19.9632,5400.0
2007-04-19 14:10:00,25.12,25.13,25.12,25.13,5800.0,19.9632,19.9711,19.9632,19.9711,5800.0
2007-04-19 14:15:00,25.12,25.13,25.11,25.11,15400.0,19.9632,19.9711,19.9552,19.9552,15400.0
2007-04-19 14:20:00,25.11,25.11,25.11,25.11,9800.0,19.9552,19.9552,19.9552,19.9552,9800.0
2007-04-19 14:25:00,25.11,25.12,25.1,25.12,9600.0,19.9552,19.9632,19.9473,19.9632,9600.0
2007-04-19 14:30:00,25.12,25.13,25.11,25.11,14400.0,19.9632,19.9711,19.9552,19.9552,14400.0
2007-04-19 14:35:00,25.11,25.13,25.11,25.11,8200.0,19.9552,19.9711,19.9552,19.9552,8200.0
2007-04-19 14:40:00,25.12,25.12,25.11,25.12,10600.0,19.9632,19.9632,19.9552,19.9632,10600.0
2007-04-19 14:45:00,25.12,25.13,25.12,25.12,5200.0,19.9632,19.9711,19.9632,19.9632,5200.0
2007-04-19 14:50:00,25.12,25.13,25.12,25.13,6200.0,19.9632,19.9711,19.9632,19.9711,6200.0
2007-04-19 14:55:00,25.12,25.13,25.11,25.11,10400.0,19.9632,19.9711,19.9552,19.9552,10400.0
2007-04-19 15:00:00,25.11,25.11,25.1,25.11,13000.0,19.9552,19.9552,19.9473,19.9552,13000.0
2007-04-19 15:05:00,25.11,25.11,25.1,25.11,12600.0,19.9552,19.9552,19.9473,19.9552,12600.0
2007-04-19 15:10:00,25.11,25.13,25.1,25.12,13600.0,19.9552,19.9711,19.9473,19.9632,13600.0
2007-04-19 15:15:00,25.12,25.13,25.12,25.12,13000.0,19.9632,19.9711,19.9632,19.9632,13000.0
2007-04-19 15:20:00,25.12,25.13,25.1,25.11,17200.0,19.9632,19.9711,19.9473,19.9552,17200.0
2007-04-19 15:25:00,25.11,25.13,25.11,25.12,12600.0,19.9552,19.9711,19.9552,19.9632,12600.0
2007-04-19 15:30:00,25.12,25.13,25.08,25.08,26000.0,19.9632,19.9711,19.9314,19.9314,26000.0
2007-04-19 15:35:00,25.08,25.08,25.03,25.04,37200.0,19.9314,19.9314,19.8917,19.8996,37200.0
2007-04-19 15:40:00,25.05,25.09,25.04,25.08,41400.0,19.9076,19.9394,19.8996,19.9314,41400.0
2007-04-19 15:45:00,25.08,25.08,25.04,25.06,31600.0,19.9314,19.9314,19.8996,19.9155,31600.0
2007-04-19 15:50:00,25.06,25.07,25.06,25.06,35800.0,19.9155,19.9235,19.9155,19.9155,35800.0
2007-04-19 15:55:00,25.06,25.07,25.03,25.06,70400.0,19.9155,19.9235,19.8917,19.9155,70400.0
2007-04-20 09:30:00,25.22,25.23,25.04,25.11,249000.0,20.0427,20.0506,19.8996,19.9552,249000.0
2007-04-20 09:35:00,25.13,25.24,25.13,25.23,4600.0,19.9711,20.0586,19.9711,20.0506,4600.0
2007-04-20 09:40:00,25.22,25.22,25.17,25.19,13400.0,20.0427,20.0427,20.0029,20.0188,13400.0
2007-04-20 09:45:00,25.2,25.24,25.2,25.24,21600.0,20.0268,20.0586,20.0268,20.0586,21600.0
2007-04-20 09:50:00,25.23,25.23,25.21,25.22,13200.0,20.0506,20.0506,20.0347,20.0427,13200.0
2007-04-20 09:55:00,25.22,25.25,25.22,25.25,12000.0,20.0427,20.0665,20.0427,20.0665,12000.0
2007-04-20 10:00:00,25.25,25.28,25.23,25.28,21000.0,20.0665,20.0904,20.0506,20.0904,21000.0
2007-04-20 10:05:00,25.28,25.29,25.27,25.29,27400.0,20.0904,20.0983,20.0824,20.0983,27400.0
2007-04-20 10:10:00,25.29,25.31,25.29,25.31,14000.0,20.0983,20.1142,20.0983,20.1142,14000.0
2007-04-20 10:15:00,25.31,25.33,25.3,25.32,15400.0,20.1142,20.1301,20.1062,20.1221,15400.0
2007-04-20 10:20:00,25.32,25.36,25.3,25.3,35800.0,20.1221,20.1539,20.1062,20.1062,35800.0
2007-04-20 10:25:00,25.3,25.31,25.28,25.3,20600.0,20.1062,20.1142,20.0904,20.1062,20600.0
2007-04-20 10:30:00,25.31,25.31,25.28,25.28,16200.0,20.1142,20.1142,20.0904,20.0904,16200.0
2007-04-20 10:35:00,25.28,25.28,25.25,25.25,22000.0,20.0904,20.0904,20.0665,20.0665,22000.0
2007-04-20 10:40:00,25.26,25.26,25.25,25.25,12000.0,20.0745,20.0745,20.0665,20.0665,12000.0
2007-04-20 10:45:00,25.25,25.25,25.25,25.25,7400.0,20.0665,20.0665,20.0665,20.0665,7400.0
2007-04-20 10:50:00,25.25,25.25,25.23,25.24,28600.0,20.0665,20.0665,20.0506,20.0586,28600.0
2007-04-20 10:55:00,25.25,25.25,25.25,25.25,9800.0,20.0665,20.0665,20.0665,20.0665,9800.0
2007-04-20 11:00:00,25.26,25.28,25.26,25.28,6600.0,20.0745,20.0904,20.0745,20.0904,6600.0
2007-04-20 11:05:00,25.28,25.3,25.28,25.3,9000.0,20.0904,20.1062,20.0904,20.1062,9000.0
2007-04-20 11:10:00,25.3,25.31,25.29,25.31,22000.0,20.1062,20.1142,20.0983,20.1142,22000.0
2007-04-20 11:15:00,25.31,25.31,25.29,25.31,18800.0,20.1142,20.1142,20.0983,20.1142,18800.0
2007-04-20 11:20:00,25.3,25.31,25.28,25.28,9800.0,20.1062,20.1142,20.0904,20.0904,9800.0
2007-04-20 11:25:00,25.29,25.3,25.28,25.3,11400.0,20.0983,20.1062,20.0904,20.1062,11400.0
2007-04-20 11:30:00,25.29,25.3,25.28,25.29,9800.0,20.0983,20.1062,20.0904,20.0983,9800.0
2007-04-20 11:35:00,25.29,25.3,25.29,25.3,8000.0,20.0983,20.1062,20.0983,20.1062,8000.0
2007-04-20 11:40:00,25.3,25.33,25.29,25.33,15800.0,20.1062,20.1301,20.0983,20.1301,15800.0
2007-04-20 11:45:00,25.33,25.34,25.3,25.34,29400.0,20.1301,20.138,20.1062,20.138,29400.0
2007-04-20 11:50:00,25.34,25.34,25.32,25.32,9000.0,20.138,20.138,20.1221,20.1221,9000.0
2007-04-20 11:55:00,25.32,25.33,25.32,25.33,6800.0,20.1221,20.1301,20.1221,20.1301,6800.0
2007-04-20 12:00:00,25.34,25.35,25.33,25.34,12000.0,20.138,20.146,20.1301,20.138,12000.0
2007-04-20 12:05:00,25.35,25.35,25.34,25.35,7000.0,20.146,20.146,20.138,20.146,7000.0
2007-04-20 12:10:00,25.35,25.35,25.34,25.34,5000.0,20.146,20.146,20.138,20.138,5000.0
2007-04-20 12:15:00,25.34,25.35,25.34,25.35,9400.0,20.138,20.146,20.138,20.146,9400.0
2007-04-20 12:20:00,25.35,25.36,25.35,25.35,9400.0,20.146,20.1539,20.146,20.146,9400.0
2007-04-20 12:25:00,25.35,25.36,25.35,25.36,12400.0,20.146,20.1539,20.146,20.1539,12400.0
2007-04-20 12:30:00,25.36,25.36,25.34,25.35,11600.0,20.1539,20.1539,20.138,20.146,11600.0
2007-04-20 12:35:00,25.35,25.36,25.32,25.33,21000.0,20.146,20.1539,20.1221,20.1301,21000.0
2007-04-20 12:40:00,25.33,25.36,25.33,25.36,16800.0,20.1301,20.1539,20.1301,20.1539,16800.0
2007-04-20 12:45:00,25.36,25.37,25.35,25.35,13600.0,20.1539,20.1619,20.146,20.146,13600.0
2007-04-20 12:50:00,25.36,25.39,25.36,25.39,14800.0,20.1539,20.1778,20.1539,20.1778,14800.0
2007-04-20 12:55:00,25.39,25.42,25.38,25.39,31800.0,20.1778,20.2016,20.1698,20.1778,31800.0
2007-04-20 13:00:00,25.39,25.39,25.36,25.36,10600.0,20.1778,20.1778,20.1539,20.1539,10600.0
2007-04-20 13:05:00,25.36,25.4,25.36,25.4,8000.0,20.1539,20.1857,20.1539,20.1857,8000.0
2007-04-20 13:10:00,25.4,25.41,25.38,25.41,17600.0,20.1857,20.1937,20.1698,20.1937,17600.0
2007-04-20 13:15:00,25.42,25.43,25.39,25.41,14800.0,20.2016,20.2096,20.1778,20.1937,14800.0
2007-04-20 13:20:00,25.41,25.43,25.41,25.42,11400.0,20.1937,20.2096,20.1937,20.2016,11400.0
2007-04-20 13:25:00,25.42,25.43,25.42,25.43,12800.0,20.2016,20.2096,20.2016,20.2096,12800.0
2007-04-20 13:30:00,25.43,25.43,25.42,25.42,7800.0,20.2096,20.2096,20.2016,20.2016,7800.0
2007-04-20 13:35:00,25.42,25.42,25.39,25.39,13200.0,20.2016,20.2016,20.1778,20.1778,13200.0
2007-04-20 13:40:00,25.39,25.4,25.38,25.4,5200.0,20.1778,20.1857,20.1698,20.1857,5200.0
2007-04-20 13:45:00,25.4,25.42,25.4,25.4,16000.0,20.1857,20.2016,20.1857,20.1857,16000.0
2007-04-20 13:50:00,25.4,25.4,25.39,25.39,8600.0,20.1857,20.1857,20.1778,20.1778,8600.0
2007-04-20 13:55:00,25.39,25.43,25.39,25.43,13800.0,20.1778,20.2096,20.1778,20.2096,13800.0
2007-04-20 14:00:00,25.41,25.43,25.41,25.42,12000.0,20.1937,20.2096,20.1937,20.2016,12000.0
2007-04-20 14:05:00,25.42,25.45,25.42,25.44,11600.0,20.2016,20.2255,20.2016,20.2175,11600.0
2007-04-20 14:10:00,25.45,25.46,25.45,25.45,14400.0,20.2255,20.2334,20.2255,20.2255,14400.0
2007-04-20 14:15:00,25.45,25.47,25.45,25.47,13800.0,20.2255,20.2413,20.2255,20.2413,13800.0
2007-04-20 14:20:00,25.47,25.48,25.45,25.45,17000.0,20.2413,20.2493,20.2255,20.2255,17000.0
2007-04-20 14:25:00,25.45,25.47,25.45,25.47,17000.0,20.2255,20.2413,20.2255,20.2413,17000.0
2007-04-20 14:30:00,25.46,25.47,25.43,25.44,20200.0,20.2334,20.2413,20.2096,20.2175,20200.0
2007-04-20 14:35:00,25.44,25.48,25.43,25.48,22200.0,20.2175,20.2493,20.2096,20.2493,22200.0
2007-04-20 14:40:00,25.48,25.48,25.43,25.43,20200.0,20.2493,20.2493,20.2096,20.2096,20200.0
2007-04-20 14:45:00,25.42,25.42,25.41,25.41,13800.0,20.2016,20.2016,20.1937,20.1937,13800.0
2007-04-20 14:50:00,25.41,25.43,25.41,25.42,22600.0,20.1937,20.2096,20.1937,20.2016,22600.0
2007-04-20 14:55:00,25.43,25.43,25.39,25.41,19600.0,20.2096,20.2096,20.1778,20.1937,19600.0
2007-04-20 15:00:00,25.41,25.41,25.4,25.41,9000.0,20.1937,20.1937,20.1857,20.1937,9000.0
2007-04-20 15:05:00,25.41,25.42,25.29,25.41,17800.0,20.1937,20.2016,20.0983,20.1937,17800.0
2007-04-20 15:10:00,25.41,25.42,25.41,25.42,17200.0,20.1937,20.2016,20.1937,20.2016,17200.0
2007-04-20 15:15:00,25.42,25.43,25.39,25.39,31600.0,20.2016,20.2096,20.1778,20.1778,31600.0
2007-04-20 15:20:00,25.39,25.4,25.35,25.38,42000.0,20.1778,20.1857,20.146,20.1698,42000.0
2007-04-20 15:25:00,25.38,25.39,25.36,25.38,20200.0,20.1698,20.1778,20.1539,20.1698,20200.0
2007-04-20 15:30:00,25.38,25.39,25.33,25.35,41800.0,20.1698,20.1778,20.1301,20.146,41800.0
2007-04-20 15:35:00,25.35,25.37,25.35,25.36,24200.0,20.146,20.1619,20.146,20.1539,24200.0
2007-04-20 15:40:00,25.36,25.39,25.35,25.39,17800.0,20.1539,20.1778,20.146,20.1778,17800.0
2007-04-20 15:45:00,25.39,25.4,25.38,25.39,11600.0,20.1778,20.1857,20.1698,20.1778,11600.0
2007-04-20 15:50:00,25.39,25.39,25.35,25.36,39200.0,20.1778,20.1778,20.146,20.1539,39200.0
2007-04-20 15:55:00,25.36,25.38,25.34,25.38,105400.0,20.1539,20.1698,20.138,20.1698,105400.0
2007-04-23 09:30:00,25.33,25.46,25.33,25.46,17400.0,20.1301,20.2334,20.1301,20.2334,17400.0
2007-04-23 09:35:00,25.46,25.5,25.38,25.47,16800.0,20.2334,20.2652,20.1698,20.2413,16800.0
2007-04-23 09:40:00,25.47,25.49,25.45,25.48,27400.0,20.2413,20.2572,20.2255,20.2493,27400.0
2007-04-23 09:45:00,25.5,25.5,25.42,25.45,40600.0,20.2652,20.2652,20.2016,20.2255,40600.0
2007-04-23 09:50:00,25.45,25.48,25.45,25.48,34400.0,20.2255,20.2493,20.2255,20.2493,34400.0
2007-04-23 09:55:00,25.47,25.5,25.47,25.5,17000.0,20.2413,20.2652,20.2413,20.2652,17000.0
2007-04-23 10:00:00,25.5,25.5,25.44,25.47,23800.0,20.2652,20.2652,20.2175,20.2413,23800.0
2007-04-23 10:05:00,25.48,25.53,25.48,25.53,12400.0,20.2493,20.289,20.2493,20.289,12400.0
2007-04-23 10:10:00,25.53,25.57,25.53,25.56,11000.0,20.289,20.3208,20.289,20.3129,11000.0
2007-04-23 10:15:00,25.56,25.61,25.56,25.59,22600.0,20.3129,20.3526,20.3129,20.3367,22600.0
2007-04-23 10:20:00,25.59,25.61,25.58,25.58,19000.0,20.3367,20.3526,20.3288,20.3288,19000.0
2007-04-23 10:25:00,25.58,25.6,25.58,25.6,30400.0,20.3288,20.3447,20.3288,20.3447,30400.0
2007-04-23 10:30:00,25.6,25.6,25.59,25.6,23400.0,20.3447,20.3447,20.3367,20.3447,23400.0
2007-04-23 10:35:00,25.59,25.59,25.52,25.54,34200.0,20.3367,20.3367,20.2811,20.297,34200.0
2007-04-23 10:40:00,25.53,25.55,25.53,25.55,17000.0,20.289,20.3049,20.289,20.3049,17000.0
2007-04-23 10:45:00,25.55,25.55,25.53,25.54,14400.0,20.3049,20.3049,20.289,20.297,14400.0
2007-04-23 10:50:00,25.54,25.55,25.5,25.5,39800.0,20.297,20.3049,20.2652,20.2652,39800.0
2007-04-23 10:55:00,25.5,25.5,25.48,25.49,13200.0,20.2652,20.2652,20.2493,20.2572,13200.0
2007-04-23 11:00:00,25.49,25.5,25.43,25.43,41000.0,20.2572,20.2652,20.2096,20.2096,41000.0
2007-04-23 11:05:00,25.43,25.5,25.43,25.47,268000.0,20.2096,20.2652,20.2096,20.2413,268000.0
2007-04-23 11:10:00,25.46,25.48,25.46,25.48,10400.0,20.2334,20.2493,20.2334,20.2493,10400.0
2007-04-23 11:15:00,25.49,25.52,25.48,25.52,8400.0,20.2572,20.2811,20.2493,20.2811,8400.0
2007-04-23 11:20:00,25.52,25.53,25.5,25.5,30400.0,20.2811,20.289,20.2652,20.2652,30400.0
2007-04-23 11:25:00,25.5,25.5,25.49,25.5,8800.0,20.2652,20.2652,20.2572,20.2652,8800.0
2007-04-23 11:30:00,25.5,25.5,25.49,25.49,15600.0,20.2652,20.2652,20.2572,20.2572,15600.0
2007-04-23 11:35:00,25.49,25.49,25.48,25.48,26800.0,20.2572,20.2572,20.2493,20.2493,26800.0
2007-04-23 11:40:00,25.48,25.48,25.47,25.48,6000.0,20.2493,20.2493,20.2413,20.2493,6000.0
2007-04-23 11:45:00,25.49,25.49,25.48,25.49,20000.0,20.2572,20.2572,20.2493,20.2572,20000.0
2007-04-23 11:50:00,25.49,25.49,25.47,25.48,18800.0,20.2572,20.2572,20.2413,20.2493,18800.0
2007-04-23 11:55:00,25.48,25.51,25.48,25.51,15400.0,20.2493,20.2731,20.2493,20.2731,15400.0
2007-04-23 12:00:00,25.52,25.54,25.51,25.53,11400.0,20.2811,20.297,20.2731,20.289,11400.0
2007-04-23 12:05:00,25.53,25.54,25.53,25.54,9000.0,20.289,20.297,20.289,20.297,9000.0
2007-04-23 12:10:00,25.54,25.54,25.51,25.52,15600.0,20.297,20.297,20.2731,20.2811,15600.0
2007-04-23 12:15:00,25.51,25.52,25.5,25.5,7000.0,20.2731,20.2811,20.2652,20.2652,7000.0
2007-04-23 12:20:00,25.51,25.51,25.48,25.48,14800.0,20.2731,20.2731,20.2493,20.2493,14800.0
2007-04-23 12:25:00,25.48,25.49,25.47,25.49,9000.0,20.2493,20.2572,20.2413,20.2572,9000.0
2007-04-23 12:30:00,25.49,25.52,25.49,25.52,9800.0,20.2572,20.2811,20.2572,20.2811,9800.0
2007-04-23 12:35:00,25.52,25.54,25.52,25.54,13800.0,20.2811,20.297,20.2811,20.297,13800.0
2007-04-23 12:40:00,25.54,25.55,25.54,25.55,11800.0,20.297,20.3049,20.297,20.3049,11800.0
2007-04-23 12:45:00,25.55,25.55,25.55,25.55,5600.0,20.3049,20.3049,20.3049,20.3049,5600.0
2007-04-23 12:50:00,25.55,25.55,25.55,25.55,6800.0,20.3049,20.3049,20.3049,20.3049,6800.0
2007-04-23 12:55:00,25.55,25.55,25.54,25.55,5800.0,20.3049,20.3049,20.297,20.3049,5800.0
2007-04-23 13:00:00,25.55,25.56,25.54,25.56,13400.0,20.3049,20.3129,20.297,20.3129,13400.0
2007-04-23 13:05:00,25.56,25.57,25.56,25.56,8400.0,20.3129,20.3208,20.3129,20.3129,8400.0
2007-04-23 13:10:00,25.56,25.56,25.55,25.56,7800.0,20.3129,20.3129,20.3049,20.3129,7800.0
2007-04-23 13:15:00,25.56,25.57,25.56,25.56,21600.0,20.3129,20.3208,20.3129,20.3129,21600.0
2007-04-23 13:20:00,25.57,25.58,25.44,25.46,62200.0,20.3208,20.3288,20.2175,20.2334,62200.0
2007-04-23 13:25:00,25.45,25.52,25.43,25.52,47600.0,20.2255,20.2811,20.2096,20.2811,47600.0
2007-04-23 13:30:00,25.52,25.54,25.5,25.52,6000.0,20.2811,20.297,20.2652,20.2811,6000.0
2007-04-23 13:35:00,25.52,25.56,25.52,25.56,11000.0,20.2811,20.3129,20.2811,20.3129,11000.0
2007-04-23 13:40:00,25.56,25.57,25.53,25.56,21400.0,20.3129,20.3208,20.289,20.3129,21400.0
2007-04-23 13:45:00,25.56,25.57,25.55,25.56,8200.0,20.3129,20.3208,20.3049,20.3129,8200.0
2007-04-23 13:50:00,25.56,25.56,25.54,25.54,10600.0,20.3129,20.3129,20.297,20.297,10600.0
2007-04-23 13:55:00,25.55,25.55,25.54,25.55,5200.0,20.3049,20.3049,20.297,20.3049,5200.0
2007-04-23 14:00:00,25.54,25.56,25.54,25.55,17400.0,20.297,20.3129,20.297,20.3049,17400.0
2007-04-23 14:05:00,25.56,25.58,25.54,25.54,31400.0,20.3129,20.3288,20.297,20.297,31400.0
2007-04-23 14:10:00,25.54,25.54,25.45,25.46,56000.0,20.297,20.297,20.2255,20.2334,56000.0
2007-04-23 14:15:00,25.46,25.53,25.45,25.53,12600.0,20.2334,20.289,20.2255,20.289,12600.0
2007-04-23 14:20:00,25.53,25.54,25.52,25.54,10000.0,20.289,20.297,20.2811,20.297,10000.0
2007-04-23 14:25:00,25.54,25.55,25.52,25.53,29000.0,20.297,20.3049,20.2811,20.289,29000.0
2007-04-23 14:30:00,25.53,25.55,25.53,25.55,11000.0,20.289,20.3049,20.289,20.3049,11000.0
2007-04-23 14:35:00,25.55,25.56,25.55,25.56,5000.0,20.3049,20.3129,20.3049,20.3129,5000.0
2007-04-23 14:40:00,25.56,25.58,25.56,25.58,13000.0,20.3129,20.3288,20.3129,20.3288,13000.0
2007-04-23 14:45:00,25.58,25.6,25.58,25.6,12600.0,20.3288,20.3447,20.3288,20.3447,12600.0
2007-04-23 14:50:00,25.6,25.61,25.6,25.61,16800.0,20.3447,20.3526,20.3447,20.3526,16800.0
2007-04-23 14:55:00,25.61,25.61,25.59,25.61,36000.0,20.3526,20.3526,20.3367,20.3526,36000.0
2007-04-23 15:00:00,25.61,25.61,25.59,25.6,21000.0,20.3526,20.3526,20.3367,20.3447,21000.0
2007-04-23 15:05:00,25.6,25.6,25.57,25.59,23600.0,20.3447,20.3447,20.3208,20.3367,23600.0
2007-04-23 15:10:00,25.59,25.62,25.56,25.57,46200.0,20.3367,20.3606,20.3129,20.3208,46200.0
2007-04-23 15:15:00,25.57,25.57,25.57,25.57,16200.0,20.3208,20.3208,20.3208,20.3208,16200.0
2007-04-23 15:20:00,25.57,25.58,25.57,25.58,20000.0,20.3208,20.3288,20.3208,20.3288,20000.0
2007-04-23 15:25:00,25.58,25.58,25.57,25.58,20400.0,20.3288,20.3288,20.3208,20.3288,20400.0
2007-04-23 15:30:00,25.58,25.6,25.55,25.55,42600.0,20.3288,20.3447,20.3049,20.3049,42600.0
2007-04-23 15:35:00,25.56,25.57,25.56,25.57,27400.0,20.3129,20.3208,20.3129,20.3208,27400.0
2007-04-23 15:40:00,25.56,25.56,25.53,25.54,20800.0,20.3129,20.3129,20.289,20.297,20800.0
2007-04-23 15:45:00,25.54,25.55,25.54,25.55,18200.0,20.297,20.3049,20.297,20.3049,18200.0
2007-04-23 15:50:00,25.55,25.55,25.49,25.52,54200.0,20.3049,20.3049,20.2572,20.2811,54200.0
2007-04-23 15:55:00,25.51,25.56,25.5,25.56,63000.0,20.2731,20.3129,20.2652,20.3129,63000.0
2007-04-24 09:30:00,25.57,25.63,25.53,25.53,20600.0,20.3208,20.3685,20.289,20.289,20600.0
2007-04-24 09:35:00,25.55,25.63,25.55,25.6,5800.0,20.3049,20.3685,20.3049,20.3447,5800.0
2007-04-24 09:40:00,25.61,25.61,25.52,25.52,28400.0,20.3526,20.3526,20.2811,20.2811,28400.0
2007-04-24 09:45:00,25.52,25.52,25.43,25.49,16200.0,20.2811,20.2811,20.2096,20.2572,16200.0
2007-04-24 09:50:00,25.49,25.49,25.44,25.44,9000.0,20.2572,20.2572,20.2175,20.2175,9000.0
2007-04-24 09:55:00,25.44,25.45,25.41,25.45,10200.0,20.2175,20.2255,20.1937,20.2255,10200.0
2007-04-24 10:00:00,25.43,25.43,25.3,25.32,40600.0,20.2096,20.2096,20.1062,20.1221,40600.0
2007-04-24 10:05:00,25.32,25.33,25.25,25.26,63400.0,20.1221,20.1301,20.0665,20.0745,63400.0
2007-04-24 10:10:00,25.26,25.31,25.26,25.31,15600.0,20.0745,20.1142,20.0745,20.1142,15600.0
2007-04-24 10:15:00,25.3,25.31,25.27,25.28,8200.0,20.1062,20.1142,20.0824,20.0904,8200.0
2007-04-24 10:20:00,25.28,25.29,25.25,25.25,7400.0,20.0904,20.0983,20.0665,20.0665,7400.0
2007-04-24 10:25:00,25.26,25.3,25.25,25.3,5400.0,20.0745,20.1062,20.0665,20.1062,5400.0
2007-04-24 10:30:00,25.29,25.3,25.27,25.3,14800.0,20.0983,20.1062,20.0824,20.1062,14800.0
2007-04-24 10:35:00,25.3,25.34,25.3,25.34,17800.0,20.1062,20.138,20.1062,20.138,17800.0
2007-04-24 10:40:00,25.35,25.38,25.33,25.38,25600.0,20.146,20.1698,20.1301,20.1698,25600.0
2007-04-24 10:45:00,25.37,25.39,25.36,25.39,23400.0,20.1619,20.1778,20.1539,20.1778,23400.0
2007-04-24 10:50:00,25.38,25.4,25.38,25.39,14800.0,20.1698,20.1857,20.1698,20.1778,14800.0
2007-04-24 10:55:00,25.39,25.39,25.33,25.35,23800.0,20.1778,20.1778,20.1301,20.146,23800.0
2007-04-24 11:00:00,25.37,25.4,25.36,25.38,4200.0,20.1619,20.1857,20.1539,20.1698,4200.0
2007-04-24 11:05:00,25.4,25.41,25.34,25.34,19000.0,20.1857,20.1937,20.138,20.138,19000.0
2007-04-24 11:10:00,25.34,25.35,25.32,25.33,17600.0,20.138,20.146,20.1221,20.1301,17600.0
2007-04-24 11:15:00,25.32,25.33,25.29,25.29,11200.0,20.1221,20.1301,20.0983,20.0983,11200.0
2007-04-24 11:20:00,25.3,25.3,25.3,25.3,23000.0,20.1062,20.1062,20.1062,20.1062,23000.0
2007-04-24 11:25:00,25.3,25.35,25.3,25.34,33600.0,20.1062,20.146,20.1062,20.138,33600.0
2007-04-24 11:30:00,25.34,25.36,25.34,25.36,13400.0,20.138,20.1539,20.138,20.1539,13400.0
2007-04-24 11:35:00,25.36,25.36,25.33,25.33,13400.0,20.1539,20.1539,20.1301,20.1301,13400.0
2007-04-24 11:40:00,25.33,25.36,25.33,25.36,11600.0,20.1301,20.1539,20.1301,20.1539,11600.0
2007-04-24 11:45:00,25.37,25.38,25.36,25.38,8000.0,20.1619,20.1698,20.1539,20.1698,8000.0
2007-04-24 11:50:00,25.38,25.4,25.34,25.35,12200.0,20.1698,20.1857,20.138,20.146,12200.0
2007-04-24 11:55:00,25.35,25.37,25.35,25.37,11000.0,20.146,20.1619,20.146,20.1619,11000.0
2007-04-24 12:00:00,25.37,25.38,25.36,25.37,5000.0,20.1619,20.1698,20.1539,20.1619,5000.0
2007-04-24 12:05:00,25.37,25.37,25.35,25.36,17800.0,20.1619,20.1619,20.146,20.1539,17800.0
2007-04-24 12:10:00,25.36,25.36,25.35,25.35,14400.0,20.1539,20.1539,20.146,20.146,14400.0
2007-04-24 12:15:00,25.35,25.36,25.34,25.36,22000.0,20.146,20.1539,20.138,20.1539,22000.0
2007-04-24 12:20:00,25.36,25.38,25.36,25.37,13000.0,20.1539,20.1698,20.1539,20.1619,13000.0
2007-04-24 12:25:00,25.38,25.39,25.38,25.39,14800.0,20.1698,20.1778,20.1698,20.1778,14800.0
2007-04-24 12:30:00,25.39,25.39,25.38,25.38,10600.0,20.1778,20.1778,20.1698,20.1698,10600.0
2007-04-24 12:35:00,25.38,25.4,25.37,25.39,13800.0,20.1698,20.1857,20.1619,20.1778,13800.0
2007-04-24 12:40:00,25.4,25.4,25.35,25.35,27000.0,20.1857,20.1857,20.146,20.146,27000.0
2007-04-24 12:45:00,25.35,25.35,25.34,25.34,6800.0,20.146,20.146,20.138,20.138,6800.0
2007-04-24 12:50:00,25.35,25.35,25.34,25.34,16000.0,20.146,20.146,20.138,20.138,16000.0
2007-04-24 12:55:00,25.33,25.34,25.32,25.33,10800.0,20.1301,20.138,20.1221,20.1301,10800.0
2007-04-24 13:00:00,25.32,25.34,25.32,25.33,21400.0,20.1221,20.138,20.1221,20.1301,21400.0
2007-04-24 13:05:00,25.34,25.35,25.33,25.33,12800.0,20.138,20.146,20.1301,20.1301,12800.0
2007-04-24 13:10:00,25.33,25.33,25.33,25.33,21800.0,20.1301,20.1301,20.1301,20.1301,21800.0
2007-04-24 13:15:00,25.33,25.34,25.32,25.34,12600.0,20.1301,20.138,20.1221,20.138,12600.0
2007-04-24 13:20:00,25.34,25.34,25.33,25.33,7400.0,20.138,20.138,20.1301,20.1301,7400.0
2007-04-24 13:25:00,25.34,25.36,25.34,25.35,10400.0,20.138,20.1539,20.138,20.146,10400.0
2007-04-24 13:30:00,25.35,25.38,25.35,25.37,8400.0,20.146,20.1698,20.146,20.1619,8400.0
2007-04-24 13:35:00,25.38,25.42,25.38,25.41,20800.0,20.1698,20.2016,20.1698,20.1937,20800.0
2007-04-24 13:40:00,25.41,25.42,25.39,25.39,10000.0,20.1937,20.2016,20.1778,20.1778,10000.0
2007-04-24 13:45:00,25.38,25.4,25.38,25.39,12200.0,20.1698,20.1857,20.1698,20.1778,12200.0
2007-04-24 13:50:00,25.39,25.39,25.37,25.38,8000.0,20.1778,20.1778,20.1619,20.1698,8000.0
2007-04-24 13:55:00,25.37,25.38,25.36,25.36,13200.0,20.1619,20.1698,20.1539,20.1539,13200.0
2007-04-24 14:00:00,25.37,25.37,25.36,25.36,9000.0,20.1619,20.1619,20.1539,20.1539,9000.0
2007-04-24 14:05:00,25.36,25.36,25.36,25.36,17400.0,20.1539,20.1539,20.1539,20.1539,17400.0
2007-04-24 14:10:00,25.36,25.42,25.36,25.41,30000.0,20.1539,20.2016,20.1539,20.1937,30000.0
2007-04-24 14:15:00,25.41,25.45,25.41,25.45,22000.0,20.1937,20.2255,20.1937,20.2255,22000.0
2007-04-24 14:20:00,25.45,25.48,25.44,25.48,31200.0,20.2255,20.2493,20.2175,20.2493,31200.0
2007-04-24 14:25:00,25.48,25.49,25.48,25.48,16600.0,20.2493,20.2572,20.2493,20.2493,16600.0
2007-04-24 14:30:00,25.48,25.48,25.47,25.48,17200.0,20.2493,20.2493,20.2413,20.2493,17200.0
2007-04-24 14:35:00,25.47,25.5,25.47,25.5,41600.0,20.2413,20.2652,20.2413,20.2652,41600.0
2007-04-24 14:40:00,25.5,25.51,25.5,25.5,21400.0,20.2652,20.2731,20.2652,20.2652,21400.0
2007-04-24 14:45:00,25.5,25.5,25.48,25.48,17200.0,20.2652,20.2652,20.2493,20.2493,17200.0
2007-04-24 14:50:00,25.49,25.5,25.47,25.5,24400.0,20.2572,20.2652,20.2413,20.2652,24400.0
2007-04-24 14:55:00,25.5,25.52,25.49,25.52,11600.0,20.2652,20.2811,20.2572,20.2811,11600.0
2007-04-24 15:00:00,25.52,25.52,25.48,25.49,34400.0,20.2811,20.2811,20.2493,20.2572,34400.0
2007-04-24 15:05:00,25.48,25.5,25.48,25.5,39200.0,20.2493,20.2652,20.2493,20.2652,39200.0
2007-04-24 15:10:00,25.5,25.5,25.48,25.5,32200.0,20.2652,20.2652,20.2493,20.2652,32200.0
2007-04-24 15:15:00,25.5,25.5,25.47,25.47,30200.0,20.2652,20.2652,20.2413,20.2413,30200.0
2007-04-24 15:20:00,25.48,25.48,25.46,25.47,23400.0,20.2493,20.2493,20.2334,20.2413,23400.0
2007-04-24 15:25:00,25.46,25.52,25.46,25.49,32200.0,20.2334,20.2811,20.2334,20.2572,32200.0
2007-04-24 15:30:00,25.48,25.49,25.48,25.48,16200.0,20.2493,20.2572,20.2493,20.2493,16200.0
2007-04-24 15:35:00,25.48,25.48,25.47,25.47,24200.0,20.2493,20.2493,20.2413,20.2413,24200.0
2007-04-24 15:40:00,25.47,25.48,25.46,25.46,35400.0,20.2413,20.2493,20.2334,20.2334,35400.0
2007-04-24 15:45:00,25.47,25.47,25.45,25.45,27200.0,20.2413,20.2413,20.2255,20.2255,27200.0
2007-04-24 15:50:00,25.45,25.45,25.42,25.45,38800.0,20.2255,20.2255,20.2016,20.2255,38800.0
2007-04-24 15:55:00,25.45,25.47,25.41,25.45,47400.0,20.2255,20.2413,20.1937,20.2255,47400.0
2007-04-25 09:30:00,25.49,25.52,25.49,25.52,1600.0,20.2572,20.2811,20.2572,20.2811,1600.0
2007-04-25 09:35:00,25.61,25.79,25.58,25.75,75200.0,20.3526,20.4957,20.3288,20.4639,75200.0
2007-04-25 09:40:00,25.75,25.78,25.74,25.78,55600.0,20.4639,20.4877,20.4559,20.4877,55600.0
2007-04-25 09:45:00,25.78,25.79,25.71,25.79,42600.0,20.4877,20.4957,20.4321,20.4957,42600.0
2007-04-25 09:50:00,25.78,25.78,25.72,25.75,45000.0,20.4877,20.4877,20.44,20.4639,45000.0
2007-04-25 09:55:00,25.78,25.81,25.78,25.79,69600.0,20.4877,20.5115,20.4877,20.4957,69600.0
2007-04-25 10:00:00,25.78,25.78,25.72,25.72,23400.0,20.4877,20.4877,20.44,20.44,23400.0
2007-04-25 10:05:00,25.71,25.72,25.68,25.68,252200.0,20.4321,20.44,20.4082,20.4082,252200.0
2007-04-25 10:10:00,25.68,25.68,25.65,25.66,32800.0,20.4082,20.4082,20.3844,20.3923,32800.0
2007-04-25 10:15:00,25.65,25.66,25.63,25.63,55200.0,20.3844,20.3923,20.3685,20.3685,55200.0
2007-04-25 10:20:00,25.64,25.65,25.63,25.64,20000.0,20.3764,20.3844,20.3685,20.3764,20000.0
2007-04-25 10:25:00,25.64,25.64,25.6,25.61,12200.0,20.3764,20.3764,20.3447,20.3526,12200.0
2007-04-25 10:30:00,25.6,25.6,25.55,25.59,45400.0,20.3447,20.3447,20.3049,20.3367,45400.0
2007-04-25 10:35:00,25.59,25.6,25.58,25.59,18000.0,20.3367,20.3447,20.3288,20.3367,18000.0
2007-04-25 10:40:00,25.59,25.61,25.58,25.61,19000.0,20.3367,20.3526,20.3288,20.3526,19000.0
2007-04-25 10:45:00,25.61,25.67,25.61,25.66,42600.0,20.3526,20.4003,20.3526,20.3923,42600.0
2007-04-25 10:50:00,25.66,25.67,25.66,25.67,27200.0,20.3923,20.4003,20.3923,20.4003,27200.0
2007-04-25 10:55:00,25.67,25.68,25.66,25.68,14400.0,20.4003,20.4082,20.3923,20.4082,14400.0
2007-04-25 11:00:00,25.68,25.71,25.68,25.71,43600.0,20.4082,20.4321,20.4082,20.4321,43600.0
2007-04-25 11:05:00,25.71,25.73,25.71,25.72,42600.0,20.4321,20.448,20.4321,20.44,42600.0
2007-04-25 11:10:00,25.72,25.73,25.7,25.7,15400.0,20.44,20.448,20.4241,20.4241,15400.0
2007-04-25 11:15:00,25.7,25.7,25.68,25.7,20400.0,20.4241,20.4241,20.4082,20.4241,20400.0
2007-04-25 11:20:00,25.7,25.72,25.7,25.72,14400.0,20.4241,20.44,20.4241,20.44,14400.0
2007-04-25 11:25:00,25.72,25.74,25.71,25.73,15000.0,20.44,20.4559,20.4321,20.448,15000.0
2007-04-25 11:30:00,25.73,25.77,25.73,25.77,18200.0,20.448,20.4798,20.448,20.4798,18200.0
2007-04-25 11:35:00,25.76,25.77,25.76,25.77,7600.0,20.4718,20.4798,20.4718,20.4798,7600.0
2007-04-25 11:40:00,25.76,25.78,25.75,25.78,27000.0,20.4718,20.4877,20.4639,20.4877,27000.0
2007-04-25 11:45:00,25.78,25.78,25.75,25.78,22400.0,20.4877,20.4877,20.4639,20.4877,22400.0
2007-04-25 11:50:00,25.78,25.84,25.78,25.84,19800.0,20.4877,20.5354,20.4877,20.5354,19800.0
2007-04-25 11:55:00,25.84,25.86,25.82,25.86,38600.0,20.5354,20.5513,20.5195,20.5513,38600.0
2007-04-25 12:00:00,25.86,25.86,25.79,25.8,27000.0,20.5513,20.5513,20.4957,20.5036,27000.0
2007-04-25 12:05:00,25.8,25.8,25.75,25.76,7400.0,20.5036,20.5036,20.4639,20.4718,7400.0
2007-04-25 12:10:00,25.76,25.78,25.76,25.77,9600.0,20.4718,20.4877,20.4718,20.4798,9600.0
2007-04-25 12:15:00,25.78,25.78,25.77,25.77,11600.0,20.4877,20.4877,20.4798,20.4798,11600.0
2007-04-25 12:20:00,25.77,25.78,25.75,25.75,12200.0,20.4798,20.4877,20.4639,20.4639,12200.0
2007-04-25 12:25:00,25.75,25.76,25.75,25.75,10200.0,20.4639,20.4718,20.4639,20.4639,10200.0
2007-04-25 12:30:00,25.75,25.78,25.75,25.77,15000.0,20.4639,20.4877,20.4639,20.4798,15000.0
2007-04-25 12:35:00,25.78,25.79,25.77,25.77,14400.0,20.4877,20.4957,20.4798,20.4798,14400.0
2007-04-25 12:40:00,25.76,25.77,25.75,25.76,9200.0,20.4718,20.4798,20.4639,20.4718,9200.0
2007-04-25 12:45:00,25.76,25.77,25.76,25.77,16000.0,20.4718,20.4798,20.4718,20.4798,16000.0
2007-04-25 12:50:00,25.77,25.77,25.71,25.72,24800.0,20.4798,20.4798,20.4321,20.44,24800.0
2007-04-25 12:55:00,25.73,25.74,25.72,25.74,14800.0,20.448,20.4559,20.44,20.4559,14800.0
2007-04-25 13:00:00,25.74,25.74,25.73,25.73,11600.0,20.4559,20.4559,20.448,20.448,11600.0
2007-04-25 13:05:00,25.73,25.73,25.71,25.73,11800.0,20.448,20.448,20.4321,20.448,11800.0
2007-04-25 13:10:00,25.73,25.75,25.73,25.75,15200.0,20.448,20.4639,20.448,20.4639,15200.0
2007-04-25 13:15:00,25.75,25.75,25.72,25.73,31000.0,20.4639,20.4639,20.44,20.448,31000.0
2007-04-25 13:20:00,25.73,25.74,25.73,25.74,5400.0,20.448,20.4559,20.448,20.4559,5400.0
2007-04-25 13:25:00,25.74,25.75,25.73,25.73,13800.0,20.4559,20.4639,20.448,20.448,13800.0
2007-04-25 13:30:00,25.73,25.75,25.73,25.75,9600.0,20.448,20.4639,20.448,20.4639,9600.0
2007-04-25 13:35:00,25.75,25.75,25.73,25.73,13200.0,20.4639,20.4639,20.448,20.448,13200.0
2007-04-25 13:40:00,25.74,25.74,25.72,25.73,8200.0,20.4559,20.4559,20.44,20.448,8200.0
2007-04-25 13:45:00,25.73,25.75,25.73,25.75,13600.0,20.448,20.4639,20.448,20.4639,13600.0
2007-04-25 13:50:00,25.74,25.75,25.73,25.73,15000.0,20.4559,20.4639,20.448,20.448,15000.0
2007-04-25 13:55:00,25.73,25.74,25.73,25.74,17200.0,20.448,20.4559,20.448,20.4559,17200.0
2007-04-25 14:00:00,25.74,25.75,25.72,25.74,22600.0,20.4559,20.4639,20.44,20.4559,22600.0
2007-04-25 14:05:00,25.75,25.75,25.74,25.74,18000.0,20.4639,20.4639,20.4559,20.4559,18000.0
2007-04-25 14:10:00,25.74,25.75,25.74,25.75,14000.0,20.4559,20.4639,20.4559,20.4639,14000.0
2007-04-25 14:15:00,25.75,25.75,25.75,25.75,8000.0,20.4639,20.4639,20.4639,20.4639,8000.0
2007-04-25 14:20:00,25.75,25.75,25.74,25.75,26200.0,20.4639,20.4639,20.4559,20.4639,26200.0
2007-04-25 14:25:00,25.75,25.75,25.75,25.75,9000.0,20.4639,20.4639,20.4639,20.4639,9000.0
2007-04-25 14:30:00,25.75,25.75,25.75,25.75,16000.0,20.4639,20.4639,20.4639,20.4639,16000.0
2007-04-25 14:35:00,25.75,25.76,25.75,25.75,11400.0,20.4639,20.4718,20.4639,20.4639,11400.0
2007-04-25 14:40:00,25.76,25.76,25.75,25.76,16200.0,20.4718,20.4718,20.4639,20.4718,16200.0
2007-04-25 14:45:00,25.76,25.76,25.75,25.75,8200.0,20.4718,20.4718,20.4639,20.4639,8200.0
2007-04-25 14:50:00,25.76,25.76,25.75,25.75,15800.0,20.4718,20.4718,20.4639,20.4639,15800.0
2007-04-25 14:55:00,25.76,25.76,25.75,25.76,20200.0,20.4718,20.4718,20.4639,20.4718,20200.0
2007-04-25 15:00:00,25.76,25.78,25.76,25.77,56600.0,20.4718,20.4877,20.4718,20.4798,56600.0
2007-04-25 15:05:00,25.77,25.77,25.76,25.77,28200.0,20.4798,20.4798,20.4718,20.4798,28200.0
2007-04-25 15:10:00,25.76,25.77,25.75,25.76,33600.0,20.4718,20.4798,20.4639,20.4718,33600.0
2007-04-25 15:15:00,25.77,25.78,25.76,25.78,39400.0,20.4798,20.4877,20.4718,20.4877,39400.0
2007-04-25 15:20:00,25.77,25.78,25.77,25.78,27400.0,20.4798,20.4877,20.4798,20.4877,27400.0
2007-04-25 15:25:00,25.78,25.78,25.75,25.75,47000.0,20.4877,20.4877,20.4639,20.4639,47000.0
2007-04-25 15:30:00,25.75,25.75,25.74,25.75,31000.0,20.4639,20.4639,20.4559,20.4639,31000.0
2007-04-25 15:35:00,25.75,25.77,25.74,25.75,31200.0,20.4639,20.4798,20.4559,20.4639,31200.0
2007-04-25 15:40:00,25.75,25.75,25.74,25.74,25200.0,20.4639,20.4639,20.4559,20.4559,25200.0
2007-04-25 15:45:00,25.74,25.74,25.7,25.7,59000.0,20.4559,20.4559,20.4241,20.4241,59000.0
2007-04-25 15:50:00,25.7,25.71,25.7,25.71,51200.0,20.4241,20.4321,20.4241,20.4321,51200.0
2007-04-25 15:55:00,25.71,25.73,25.7,25.71,52000.0,20.4321,20.448,20.4241,20.4321,52000.0
2007-04-26 09:30:00,26.16,26.16,25.7,25.93,52400.0,20.7897,20.7897,20.4241,20.6069,52400.0
2007-04-26 09:35:00,25.93,25.93,25.82,25.83,20000.0,20.6069,20.6069,20.5195,20.5274,20000.0
2007-04-26 09:40:00,25.85,25.9,25.79,25.88,56000.0,20.5433,20.5831,20.4957,20.5672,56000.0
2007-04-26 09:45:00,25.86,25.86,25.81,25.82,12800.0,20.5513,20.5513,20.5115,20.5195,12800.0
2007-04-26 09:50:00,25.82,25.82,25.77,25.78,28400.0,20.5195,20.5195,20.4798,20.4877,28400.0
2007-04-26 09:55:00,25.79,25.79,25.74,25.74,17200.0,20.4957,20.4957,20.4559,20.4559,17200.0
2007-04-26 10:00:00,25.74,25.75,25.7,25.7,23200.0,20.4559,20.4639,20.4241,20.4241,23200.0
2007-04-26 10:05:00,25.71,25.72,25.68,25.7,27000.0,20.4321,20.44,20.4082,20.4241,27000.0
2007-04-26 10:10:00,25.71,25.71,25.68,25.7,11600.0,20.4321,20.4321,20.4082,20.4241,11600.0
2007-04-26 10:15:00,25.7,25.73,25.7,25.72,21600.0,20.4241,20.448,20.4241,20.44,21600.0
2007-04-26 10:20:00,25.74,25.74,25.7,25.72,29600.0,20.4559,20.4559,20.4241,20.44,29600.0
2007-04-26 10:25:00,25.72,25.75,25.72,25.74,16000.0,20.44,20.4639,20.44,20.4559,16000.0
2007-04-26 10:30:00,25.75,25.77,25.75,25.77,10600.0,20.4639,20.4798,20.4639,20.4798,10600.0
2007-04-26 10:35:00,25.76,25.78,25.76,25.77,17400.0,20.4718,20.4877,20.4718,20.4798,17400.0
2007-04-26 10:40:00,25.77,25.78,25.76,25.78,7600.0,20.4798,20.4877,20.4718,20.4877,7600.0
2007-04-26 10:45:00,25.78,25.79,25.78,25.79,13400.0,20.4877,20.4957,20.4877,20.4957,13400.0
2007-04-26 10:50:00,25.78,25.78,25.77,25.78,6800.0,20.4877,20.4877,20.4798,20.4877,6800.0
2007-04-26 10:55:00,25.78,25.8,25.78,25.79,13200.0,20.4877,20.5036,20.4877,20.4957,13200.0
2007-04-26 11:00:00,25.8,25.8,25.75,25.76,14000.0,20.5036,20.5036,20.4639,20.4718,14000.0
2007-04-26 11:05:00,25.75,25.75,25.74,25.74,13800.0,20.4639,20.4639,20.4559,20.4559,13800.0
2007-04-26 11:10:00,25.74,25.74,25.73,25.73,10000.0,20.4559,20.4559,20.448,20.448,10000.0
2007-04-26 11:15:00,25.73,25.73,25.72,25.73,14000.0,20.448,20.448,20.44,20.448,14000.0
2007-04-26 11:20:00,25.73,25.73,25.72,25.72,14200.0,20.448,20.448,20.44,20.44,14200.0
2007-04-26 11:25:00,25.72,25.72,25.7,25.7,8600.0,20.44,20.44,20.4241,20.4241,8600.0
2007-04-26 11:30:00,25.7,25.7,25.65,25.66,17600.0,20.4241,20.4241,20.3844,20.3923,17600.0
2007-04-26 11:35:00,25.65,25.67,25.65,25.66,27200.0,20.3844,20.4003,20.3844,20.3923,27200.0
2007-04-26 11:40:00,25.67,25.68,25.67,25.68,4800.0,20.4003,20.4082,20.4003,20.4082,4800.0
2007-04-26 11:45:00,25.67,25.68,25.67,25.67,5000.0,20.4003,20.4082,20.4003,20.4003,5000.0
2007-04-26 11:50:00,25.68,25.68,25.65,25.65,9400.0,20.4082,20.4082,20.3844,20.3844,9400.0
2007-04-26 11:55:00,25.65,25.65,25.62,25.63,21200.0,20.3844,20.3844,20.3606,20.3685,21200.0
2007-04-26 12:00:00,25.63,25.66,25.63,25.66,14600.0,20.3685,20.3923,20.3685,20.3923,14600.0
2007-04-26 12:05:00,25.66,25.66,25.66,25.66,2200.0,20.3923,20.3923,20.3923,20.3923,2200.0
2007-04-26 12:10:00,25.66,25.66,25.65,25.66,5600.0,20.3923,20.3923,20.3844,20.3923,5600.0
2007-04-26 12:15:00,25.65,25.66,25.65,25.65,2800.0,20.3844,20.3923,20.3844,20.3844,2800.0
2007-04-26 12:20:00,25.65,25.65,25.63,25.64,14800.0,20.3844,20.3844,20.3685,20.3764,14800.0
2007-04-26 12:25:00,25.65,25.65,25.64,25.64,4400.0,20.3844,20.3844,20.3764,20.3764,4400.0
2007-04-26 12:30:00,25.64,25.65,25.64,25.65,8800.0,20.3764,20.3844,20.3764,20.3844,8800.0
2007-04-26 12:35:00,25.65,25.66,25.65,25.65,3400.0,20.3844,20.3923,20.3844,20.3844,3400.0
2007-04-26 12:40:00,25.65,25.66,25.64,25.65,7400.0,20.3844,20.3923,20.3764,20.3844,7400.0
2007-04-26 12:45:00,25.64,25.64,25.64,25.64,8200.0,20.3764,20.3764,20.3764,20.3764,8200.0
2007-04-26 12:50:00,25.64,25.64,25.61,25.61,14000.0,20.3764,20.3764,20.3526,20.3526,14000.0
2007-04-26 12:55:00,25.61,25.61,25.6,25.6,10800.0,20.3526,20.3526,20.3447,20.3447,10800.0
2007-04-26 13:00:00,25.61,25.61,25.6,25.61,10800.0,20.3526,20.3526,20.3447,20.3526,10800.0
2007-04-26 13:05:00,25.61,25.61,25.61,25.61,3800.0,20.3526,20.3526,20.3526,20.3526,3800.0
2007-04-26 13:10:00,25.61,25.61,25.59,25.6,12400.0,20.3526,20.3526,20.3367,20.3447,12400.0
2007-04-26 13:15:00,25.61,25.61,25.59,25.59,8400.0,20.3526,20.3526,20.3367,20.3367,8400.0
2007-04-26 13:20:00,25.6,25.6,25.54,25.54,26600.0,20.3447,20.3447,20.297,20.297,26600.0
2007-04-26 13:25:00,25.54,25.55,25.54,25.54,10000.0,20.297,20.3049,20.297,20.297,10000.0
2007-04-26 13:30:00,25.54,25.54,25.51,25.52,19000.0,20.297,20.297,20.2731,20.2811,19000.0
2007-04-26 13:35:00,25.52,25.52,25.49,25.5,19600.0,20.2811,20.2811,20.2572,20.2652,19600.0
2007-04-26 13:40:00,25.49,25.49,25.47,25.47,20800.0,20.2572,20.2572,20.2413,20.2413,20800.0
2007-04-26 13:45:00,25.47,25.52,25.47,25.5,26800.0,20.2413,20.2811,20.2413,20.2652,26800.0
2007-04-26 13:50:00,25.52,25.52,25.5,25.5,9600.0,20.2811,20.2811,20.2652,20.2652,9600.0
2007-04-26 13:55:00,25.51,25.53,25.51,25.53,10200.0,20.2731,20.289,20.2731,20.289,10200.0
2007-04-26 14:00:00,25.52,25.52,25.5,25.5,16200.0,20.2811,20.2811,20.2652,20.2652,16200.0
2007-04-26 14:05:00,25.5,25.5,25.48,25.5,9600.0,20.2652,20.2652,20.2493,20.2652,9600.0
2007-04-26 14:10:00,25.5,25.5,25.49,25.5,32000.0,20.2652,20.2652,20.2572,20.2652,32000.0
2007-04-26 14:15:00,25.5,25.53,25.49,25.52,17800.0,20.2652,20.289,20.2572,20.2811,17800.0
2007-04-26 14:20:00,25.52,25.56,25.52,25.55,7400.0,20.2811,20.3129,20.2811,20.3049,7400.0
2007-04-26 14:25:00,25.55,25.55,25.54,25.54,7800.0,20.3049,20.3049,20.297,20.297,7800.0
2007-04-26 14:30:00,25.54,25.54,25.53,25.53,16200.0,20.297,20.297,20.289,20.289,16200.0
2007-04-26 14:35:00,25.52,25.55,25.51,25.55,24400.0,20.2811,20.3049,20.2731,20.3049,24400.0
2007-04-26 14:40:00,25.56,25.59,25.56,25.58,12800.0,20.3129,20.3367,20.3129,20.3288,12800.0
2007-04-26 14:45:00,25.59,25.61,25.59,25.61,17200.0,20.3367,20.3526,20.3367,20.3526,17200.0
2007-04-26 14:50:00,25.63,25.64,25.61,25.61,9400.0,20.3685,20.3764,20.3526,20.3526,9400.0
2007-04-26 14:55:00,25.6,25.6,25.55,25.55,21400.0,20.3447,20.3447,20.3049,20.3049,21400.0
2007-04-26 15:00:00,25.56,25.56,25.54,25.55,7400.0,20.3129,20.3129,20.297,20.3049,7400.0
2007-04-26 15:05:00,25.55,25.56,25.53,25.54,15600.0,20.3049,20.3129,20.289,20.297,15600.0
2007-04-26 15:10:00,25.55,25.59,25.54,25.59,9200.0,20.3049,20.3367,20.297,20.3367,9200.0
2007-04-26 15:15:00,25.6,25.6,25.55,25.59,26800.0,20.3447,20.3447,20.3049,20.3367,26800.0
2007-04-26 15:20:00,25.6,25.61,25.58,25.6,17200.0,20.3447,20.3526,20.3288,20.3447,17200.0
2007-04-26 15:25:00,25.59,25.59,25.54,25.54,41600.0,20.3367,20.3367,20.297,20.297,41600.0
2007-04-26 15:30:00,25.54,25.57,25.54,25.57,23400.0,20.297,20.3208,20.297,20.3208,23400.0
2007-04-26 15:35:00,25.57,25.58,25.54,25.56,26800.0,20.3208,20.3288,20.297,20.3129,26800.0
2007-04-26 15:40:00,25.56,25.57,25.54,25.54,14600.0,20.3129,20.3208,20.297,20.297,14600.0
2007-04-26 15:45:00,25.54,25.55,25.54,25.54,18200.0,20.297,20.3049,20.297,20.297,18200.0
2007-04-26 15:50:00,25.55,25.55,25.5,25.5,71400.0,20.3049,20.3049,20.2652,20.2652,71400.0
2007-04-26 15:55:00,25.5,25.53,25.47,25.52,111000.0,20.2652,20.289,20.2413,20.2811,111000.0
2007-04-27 09:30:00,25.08,25.5,25.08,25.46,31200.0,19.9314,20.2652,19.9314,20.2334,31200.0
2007-04-27 09:35:00,25.46,25.5,25.42,25.5,14800.0,20.2334,20.2652,20.2016,20.2652,14800.0
2007-04-27 09:40:00,25.5,25.63,25.45,25.58,20400.0,20.2652,20.3685,20.2255,20.3288,20400.0
2007-04-27 09:45:00,25.57,25.58,25.45,25.48,14000.0,20.3208,20.3288,20.2255,20.2493,14000.0
2007-04-27 09:50:00,25.48,25.51,25.47,25.47,4200.0,20.2493,20.2731,20.2413,20.2413,4200.0
2007-04-27 09:55:00,25.49,25.56,25.49,25.53,11000.0,20.2572,20.3129,20.2572,20.289,11000.0
2007-04-27 10:00:00,25.51,25.52,25.48,25.49,17400.0,20.2731,20.2811,20.2493,20.2572,17400.0
2007-04-27 10:05:00,25.48,25.52,25.48,25.49,16000.0,20.2493,20.2811,20.2493,20.2572,16000.0
2007-04-27 10:10:00,25.5,25.5,25.45,25.45,19800.0,20.2652,20.2652,20.2255,20.2255,19800.0
2007-04-27 10:15:00,25.44,25.45,25.43,25.45,3600.0,20.2175,20.2255,20.2096,20.2255,3600.0
2007-04-27 10:20:00,25.45,25.47,25.43,25.43,5600.0,20.2255,20.2413,20.2096,20.2096,5600.0
2007-04-27 10:25:00,25.43,25.47,25.43,25.46,7600.0,20.2096,20.2413,20.2096,20.2334,7600.0
2007-04-27 10:30:00,25.48,25.48,25.43,25.45,15200.0,20.2493,20.2493,20.2096,20.2255,15200.0
2007-04-27 10:35:00,25.45,25.46,25.44,25.44,13200.0,20.2255,20.2334,20.2175,20.2175,13200.0
2007-04-27 10:40:00,25.44,25.46,25.44,25.44,13400.0,20.2175,20.2334,20.2175,20.2175,13400.0
2007-04-27 10:45:00,25.44,25.44,25.41,25.43,24200.0,20.2175,20.2175,20.1937,20.2096,24200.0
2007-04-27 10:50:00,25.42,25.43,25.42,25.43,18600.0,20.2016,20.2096,20.2016,20.2096,18600.0
2007-04-27 10:55:00,25.43,25.43,25.41,25.42,10800.0,20.2096,20.2096,20.1937,20.2016,10800.0
2007-04-27 11:00:00,25.42,25.43,25.42,25.42,13200.0,20.2016,20.2096,20.2016,20.2016,13200.0
2007-04-27 11:05:00,25.42,25.42,25.41,25.41,31600.0,20.2016,20.2016,20.1937,20.1937,31600.0
2007-04-27 11:10:00,25.4,25.41,25.39,25.41,21600.0,20.1857,20.1937,20.1778,20.1937,21600.0
2007-04-27 11:15:00,25.41,25.43,25.4,25.43,28800.0,20.1937,20.2096,20.1857,20.2096,28800.0
2007-04-27 11:20:00,25.43,25.43,25.39,25.41,37200.0,20.2096,20.2096,20.1778,20.1937,37200.0
2007-04-27 11:25:00,25.41,25.42,25.39,25.41,26000.0,20.1937,20.2016,20.1778,20.1937,26000.0
2007-04-27 11:30:00,25.41,25.42,25.4,25.41,24800.0,20.1937,20.2016,20.1857,20.1937,24800.0
2007-04-27 11:35:00,25.41,25.42,25.37,25.38,30400.0,20.1937,20.2016,20.1619,20.1698,30400.0
2007-04-27 11:40:00,25.38,25.4,25.38,25.4,6000.0,20.1698,20.1857,20.1698,20.1857,6000.0
2007-04-27 11:45:00,25.4,25.4,25.4,25.4,2000.0,20.1857,20.1857,20.1857,20.1857,2000.0
2007-04-27 11:50:00,25.4,25.41,25.4,25.4,17000.0,20.1857,20.1937,20.1857,20.1857,17000.0
2007-04-27 11:55:00,25.4,25.41,25.36,25.39,45000.0,20.1857,20.1937,20.1539,20.1778,45000.0
2007-04-27 12:00:00,25.39,25.41,25.36,25.4,30400.0,20.1778,20.1937,20.1539,20.1857,30400.0
2007-04-27 12:05:00,25.41,25.41,25.41,25.41,10400.0,20.1937,20.1937,20.1937,20.1937,10400.0
2007-04-27 12:10:00,25.41,25.42,25.41,25.41,22600.0,20.1937,20.2016,20.1937,20.1937,22600.0
2007-04-27 12:15:00,25.4,25.41,25.38,25.4,14200.0,20.1857,20.1937,20.1698,20.1857,14200.0
2007-04-27 12:20:00,25.39,25.39,25.36,25.37,11200.0,20.1778,20.1778,20.1539,20.1619,11200.0
2007-04-27 12:25:00,25.37,25.39,25.36,25.39,7400.0,20.1619,20.1778,20.1539,20.1778,7400.0
2007-04-27 12:30:00,25.4,25.4,25.4,25.4,2800.0,20.1857,20.1857,20.1857,20.1857,2800.0
2007-04-27 12:35:00,25.4,25.4,25.37,25.4,11200.0,20.1857,20.1857,20.1619,20.1857,11200.0
2007-04-27 12:40:00,25.41,25.45,25.4,25.44,12000.0,20.1937,20.2255,20.1857,20.2175,12000.0
2007-04-27 12:45:00,25.45,25.45,25.43,25.45,4400.0,20.2255,20.2255,20.2096,20.2255,4400.0
2007-04-27 12:50:00,25.44,25.45,25.42,25.43,10600.0,20.2175,20.2255,20.2016,20.2096,10600.0
2007-04-27 12:55:00,25.43,25.45,25.42,25.45,5000.0,20.2096,20.2255,20.2016,20.2255,5000.0
2007-04-27 13:00:00,25.45,25.47,25.45,25.47,4000.0,20.2255,20.2413,20.2255,20.2413,4000.0
2007-04-27 13:05:00,25.47,25.47,25.45,25.46,18600.0,20.2413,20.2413,20.2255,20.2334,18600.0
2007-04-27 13:10:00,25.46,25.47,25.43,25.46,14400.0,20.2334,20.2413,20.2096,20.2334,14400.0
2007-04-27 13:15:00,25.46,25.46,25.45,25.46,6400.0,20.2334,20.2334,20.2255,20.2334,6400.0
2007-04-27 13:20:00,25.45,25.46,25.45,25.45,6800.0,20.2255,20.2334,20.2255,20.2255,6800.0
2007-04-27 13:25:00,25.45,25.46,25.45,25.45,1600.0,20.2255,20.2334,20.2255,20.2255,1600.0
2007-04-27 13:30:00,25.46,25.49,25.46,25.47,18600.0,20.2334,20.2572,20.2334,20.2413,18600.0
2007-04-27 13:35:00,25.47,25.48,25.45,25.45,33600.0,20.2413,20.2493,20.2255,20.2255,33600.0
2007-04-27 13:40:00,25.45,25.47,25.45,25.47,14400.0,20.2255,20.2413,20.2255,20.2413,14400.0
2007-04-27 13:45:00,25.47,25.47,25.43,25.44,10800.0,20.2413,20.2413,20.2096,20.2175,10800.0
2007-04-27 13:50:00,25.43,25.45,25.43,25.45,5600.0,20.2096,20.2255,20.2096,20.2255,5600.0
2007-04-27 13:55:00,25.45,25.47,25.45,25.46,8600.0,20.2255,20.2413,20.2255,20.2334,8600.0
2007-04-27 14:00:00,25.46,25.46,25.43,25.43,10800.0,20.2334,20.2334,20.2096,20.2096,10800.0
2007-04-27 14:05:00,25.43,25.46,25.42,25.46,22200.0,20.2096,20.2334,20.2016,20.2334,22200.0
2007-04-27 14:10:00,25.46,25.46,25.44,25.46,13800.0,20.2334,20.2334,20.2175,20.2334,13800.0
2007-04-27 14:15:00,25.46,25.46,25.41,25.44,27800.0,20.2334,20.2334,20.1937,20.2175,27800.0
2007-04-27 14:20:00,25.45,25.47,25.45,25.47,23400.0,20.2255,20.2413,20.2255,20.2413,23400.0
2007-04-27 14:25:00,25.46,25.47,25.46,25.46,8800.0,20.2334,20.2413,20.2334,20.2334,8800.0
2007-04-27 14:30:00,25.46,25.47,25.45,25.47,29800.0,20.2334,20.2413,20.2255,20.2413,29800.0
2007-04-27 14:35:00,25.47,25.47,25.46,25.47,9800.0,20.2413,20.2413,20.2334,20.2413,9800.0
2007-04-27 14:40:00,25.47,25.47,25.45,25.45,10800.0,20.2413,20.2413,20.2255,20.2255,10800.0
2007-04-27 14:45:00,25.46,25.46,25.43,25.44,8000.0,20.2334,20.2334,20.2096,20.2175,8000.0
2007-04-27 14:50:00,25.45,25.46,25.43,25.44,11000.0,20.2255,20.2334,20.2096,20.2175,11000.0
2007-04-27 14:55:00,25.44,25.46,25.43,25.46,7200.0,20.2175,20.2334,20.2096,20.2334,7200.0
2007-04-27 15:00:00,25.46,25.47,25.46,25.46,9000.0,20.2334,20.2413,20.2334,20.2334,9000.0
2007-04-27 15:05:00,25.47,25.47,25.43,25.43,13800.0,20.2413,20.2413,20.2096,20.2096,13800.0
2007-04-27 15:10:00,25.44,25.45,25.43,25.44,9800.0,20.2175,20.2255,20.2096,20.2175,9800.0
2007-04-27 15:15:00,25.43,25.45,25.43,25.45,8800.0,20.2096,20.2255,20.2096,20.2255,8800.0
2007-04-27 15:20:00,25.45,25.47,25.45,25.47,11000.0,20.2255,20.2413,20.2255,20.2413,11000.0
2007-04-27 15:25:00,25.46,25.47,25.45,25.46,12600.0,20.2334,20.2413,20.2255,20.2334,12600.0
2007-04-27 15:30:00,25.46,25.46,25.43,25.46,20000.0,20.2334,20.2334,20.2096,20.2334,20000.0
2007-04-27 15:35:00,25.46,25.47,25.46,25.47,8400.0,20.2334,20.2413,20.2334,20.2413,8400.0
2007-04-27 15:40:00,25.47,25.47,25.43,25.45,40400.0,20.2413,20.2413,20.2096,20.2255,40400.0
2007-04-27 15:45:00,25.46,25.47,25.46,25.46,13600.0,20.2334,20.2413,20.2334,20.2334,13600.0
2007-04-27 15:50:00,25.46,25.47,25.46,25.47,39200.0,20.2334,20.2413,20.2334,20.2413,39200.0
2007-04-27 15:55:00,25.48,25.48,25.44,25.48,67200.0,20.2493,20.2493,20.2175,20.2493,67200.0
2007-04-30 09:30:00,25.46,25.54,25.45,25.5,86400.0,20.2334,20.297,20.2255,20.2652,86400.0
2007-04-30 09:35:00,25.51,25.55,25.5,25.53,15000.0,20.2731,20.3049,20.2652,20.289,15000.0
2007-04-30 09:40:00,25.53,25.56,25.52,25.55,35200.0,20.289,20.3129,20.2811,20.3049,35200.0
2007-04-30 09:45:00,25.54,25.57,25.54,25.55,18000.0,20.297,20.3208,20.297,20.3049,18000.0
2007-04-30 09:50:00,25.55,25.59,25.55,25.58,12600.0,20.3049,20.3367,20.3049,20.3288,12600.0
2007-04-30 09:55:00,25.58,25.59,25.54,25.59,24200.0,20.3288,20.3367,20.297,20.3367,24200.0
2007-04-30 10:00:00,25.58,25.6,25.58,25.6,18400.0,20.3288,20.3447,20.3288,20.3447,18400.0
2007-04-30 10:05:00,25.6,25.63,25.58,25.61,27200.0,20.3447,20.3685,20.3288,20.3526,27200.0
2007-04-30 10:10:00,25.61,25.64,25.61,25.63,17400.0,20.3526,20.3764,20.3526,20.3685,17400.0
2007-04-30 10:15:00,25.63,25.71,25.63,25.71,47600.0,20.3685,20.4321,20.3685,20.4321,47600.0
2007-04-30 10:20:00,25.7,25.73,25.68,25.73,14600.0,20.4241,20.448,20.4082,20.448,14600.0
2007-04-30 10:25:00,25.72,25.72,25.7,25.72,16400.0,20.44,20.44,20.4241,20.44,16400.0
2007-04-30 10:30:00,25.72,25.73,25.7,25.71,22200.0,20.44,20.448,20.4241,20.4321,22200.0
2007-04-30 10:35:00,25.72,25.75,25.72,25.75,27200.0,20.44,20.4639,20.44,20.4639,27200.0
2007-04-30 10:40:00,25.75,25.75,25.74,25.74,16800.0,20.4639,20.4639,20.4559,20.4559,16800.0
2007-04-30 10:45:00,25.74,25.75,25.72,25.73,17200.0,20.4559,20.4639,20.44,20.448,17200.0
2007-04-30 10:50:00,25.73,25.75,25.73,25.75,14600.0,20.448,20.4639,20.448,20.4639,14600.0
2007-04-30 10:55:00,25.74,25.77,25.74,25.75,36800.0,20.4559,20.4798,20.4559,20.4639,36800.0
2007-04-30 11:00:00,25.75,25.75,25.73,25.74,23800.0,20.4639,20.4639,20.448,20.4559,23800.0
2007-04-30 11:05:00,25.74,25.75,25.73,25.74,22200.0,20.4559,20.4639,20.448,20.4559,22200.0
2007-04-30 11:10:00,25.74,25.75,25.74,25.75,11000.0,20.4559,20.4639,20.4559,20.4639,11000.0
2007-04-30 11:15:00,25.75,25.75,25.74,25.75,14200.0,20.4639,20.4639,20.4559,20.4639,14200.0
2007-04-30 11:20:00,25.75,25.75,25.72,25.74,16800.0,20.4639,20.4639,20.44,20.4559,16800.0
2007-04-30 11:25:00,25.74,25.75,25.73,25.74,8800.0,20.4559,20.4639,20.448,20.4559,8800.0
2007-04-30 11:30:00,25.74,25.75,25.74,25.74,20000.0,20.4559,20.4639,20.4559,20.4559,20000.0
2007-04-30 11:35:00,25.74,25.74,25.73,25.74,10600.0,20.4559,20.4559,20.448,20.4559,10600.0
2007-04-30 11:40:00,25.74,25.75,25.71,25.72,19600.0,20.4559,20.4639,20.4321,20.44,19600.0
2007-04-30 11:45:00,25.72,25.73,25.72,25.73,6800.0,20.44,20.448,20.44,20.448,6800.0
2007-04-30 11:50:00,25.73,25.75,25.73,25.75,16600.0,20.448,20.4639,20.448,20.4639,16600.0
2007-04-30 11:55:00,25.76,25.77,25.75,25.77,17600.0,20.4718,20.4798,20.4639,20.4798,17600.0
2007-04-30 12:00:00,25.77,25.77,25.75,25.75,11200.0,20.4798,20.4798,20.4639,20.4639,11200.0
2007-04-30 12:05:00,25.76,25.76,25.74,25.75,23800.0,20.4718,20.4718,20.4559,20.4639,23800.0
2007-04-30 12:10:00,25.75,25.75,25.73,25.74,12000.0,20.4639,20.4639,20.448,20.4559,12000.0
2007-04-30 12:15:00,25.74,25.74,25.73,25.73,34000.0,20.4559,20.4559,20.448,20.448,34000.0
2007-04-30 12:20:00,25.73,25.75,25.73,25.75,20000.0,20.448,20.4639,20.448,20.4639,20000.0
2007-04-30 12:25:00,25.75,25.77,25.75,25.77,10800.0,20.4639,20.4798,20.4639,20.4798,10800.0
2007-04-30 12:30:00,25.78,25.81,25.78,25.81,11000.0,20.4877,20.5115,20.4877,20.5115,11000.0
2007-04-30 12:35:00,25.81,25.82,25.81,25.82,10200.0,20.5115,20.5195,20.5115,20.5195,10200.0
2007-04-30 12:40:00,25.82,25.84,25.82,25.84,26000.0,20.5195,20.5354,20.5195,20.5354,26000.0
2007-04-30 12:45:00,25.84,25.86,25.84,25.86,30400.0,20.5354,20.5513,20.5354,20.5513,30400.0
2007-04-30 12:50:00,25.86,25.88,25.86,25.86,14600.0,20.5513,20.5672,20.5513,20.5513,14600.0
2007-04-30 12:55:00,25.86,25.87,25.86,25.86,17600.0,20.5513,20.5592,20.5513,20.5513,17600.0
2007-04-30 13:00:00,25.86,25.86,25.86,25.86,13400.0,20.5513,20.5513,20.5513,20.5513,13400.0
2007-04-30 13:05:00,25.86,25.88,25.86,25.88,15800.0,20.5513,20.5672,20.5513,20.5672,15800.0
2007-04-30 13:10:00,25.88,25.91,25.88,25.91,17200.0,20.5672,20.591,20.5672,20.591,17200.0
2007-04-30 13:15:00,25.91,25.93,25.91,25.92,30000.0,20.591,20.6069,20.591,20.599,30000.0
2007-04-30 13:20:00,25.92,25.93,25.87,25.87,30200.0,20.599,20.6069,20.5592,20.5592,30200.0
2007-04-30 13:25:00,25.86,25.89,25.85,25.86,13800.0,20.5513,20.5751,20.5433,20.5513,13800.0
2007-04-30 13:30:00,25.86,25.86,25.84,25.85,17200.0,20.5513,20.5513,20.5354,20.5433,17200.0
2007-04-30 13:35:00,25.85,25.85,25.84,25.85,8600.0,20.5433,20.5433,20.5354,20.5433,8600.0
2007-04-30 13:40:00,25.85,25.85,25.83,25.85,15200.0,20.5433,20.5433,20.5274,20.5433,15200.0
2007-04-30 13:45:00,25.84,25.86,25.84,25.85,15200.0,20.5354,20.5513,20.5354,20.5433,15200.0
2007-04-30 13:50:00,25.85,25.86,25.84,25.84,29800.0,20.5433,20.5513,20.5354,20.5354,29800.0
2007-04-30 13:55:00,25.85,25.85,25.82,25.82,12200.0,20.5433,20.5433,20.5195,20.5195,12200.0
2007-04-30 14:00:00,25.82,25.82,25.81,25.81,8400.0,20.5195,20.5195,20.5115,20.5115,8400.0
2007-04-30 14:05:00,25.82,25.85,25.82,25.83,19600.0,20.5195,20.5433,20.5195,20.5274,19600.0
2007-04-30 14:10:00,25.83,25.88,25.82,25.88,38800.0,20.5274,20.5672,20.5195,20.5672,38800.0
2007-04-30 14:15:00,25.88,25.88,25.85,25.85,19200.0,20.5672,20.5672,20.5433,20.5433,19200.0
2007-04-30 14:20:00,25.85,25.85,25.81,25.81,18800.0,20.5433,20.5433,20.5115,20.5115,18800.0
2007-04-30 14:25:00,25.8,25.81,25.79,25.81,15000.0,20.5036,20.5115,20.4957,20.5115,15000.0
2007-04-30 14:30:00,25.8,25.82,25.8,25.82,20000.0,20.5036,20.5195,20.5036,20.5195,20000.0
2007-04-30 14:35:00,25.82,25.83,25.8,25.8,41400.0,20.5195,20.5274,20.5036,20.5036,41400.0
2007-04-30 14:40:00,25.8,25.8,25.76,25.77,20600.0,20.5036,20.5036,20.4718,20.4798,20600.0
2007-04-30 14:45:00,25.77,25.78,25.75,25.75,21200.0,20.4798,20.4877,20.4639,20.4639,21200.0
2007-04-30 14:50:00,25.76,25.77,25.74,25.75,26800.0,20.4718,20.4798,20.4559,20.4639,26800.0
2007-04-30 14:55:00,25.75,25.75,25.73,25.75,20400.0,20.4639,20.4639,20.448,20.4639,20400.0
2007-04-30 15:00:00,25.75,25.78,25.75,25.78,32000.0,20.4639,20.4877,20.4639,20.4877,32000.0
2007-04-30 15:05:00,25.78,25.78,25.77,25.78,20600.0,20.4877,20.4877,20.4798,20.4877,20600.0
2007-04-30 15:10:00,25.78,25.78,25.75,25.75,48800.0,20.4877,20.4877,20.4639,20.4639,48800.0
2007-04-30 15:15:00,25.75,25.78,25.74,25.75,35400.0,20.4639,20.4877,20.4559,20.4639,35400.0
2007-04-30 15:20:00,25.75,25.75,25.74,25.74,34600.0,20.4639,20.4639,20.4559,20.4559,34600.0
2007-04-30 15:25:00,25.74,25.75,25.73,25.73,44400.0,20.4559,20.4639,20.448,20.448,44400.0
2007-04-30 15:30:00,25.74,25.74,25.71,25.74,39000.0,20.4559,20.4559,20.4321,20.4559,39000.0
2007-04-30 15:35:00,25.75,25.77,25.72,25.74,53000.0,20.4639,20.4798,20.44,20.4559,53000.0
2007-04-30 15:40:00,25.75,25.75,25.7,25.72,32400.0,20.4639,20.4639,20.4241,20.44,32400.0
2007-04-30 15:45:00,25.72,25.74,25.72,25.72,47400.0,20.44,20.4559,20.44,20.44,47400.0
2007-04-30 15:50:00,25.72,25.73,25.7,25.73,78800.0,20.44,20.448,20.4241,20.448,78800.0
2007-04-30 15:55:00,25.73,25.74,25.7,25.7,52200.0,20.448,20.4559,20.4241,20.4241,52200.0
2007-05-01 09:30:00,25.72,25.75,25.52,25.52,85200.0,20.44,20.4639,20.2811,20.2811,85200.0
2007-05-01 09:35:00,25.52,25.55,25.51,25.52,44200.0,20.2811,20.3049,20.2731,20.2811,44200.0
2007-05-01 09:40:00,25.52,25.59,25.51,25.53,39200.0,20.2811,20.3367,20.2731,20.289,39200.0
2007-05-01 09:45:00,25.52,25.54,25.46,25.49,67200.0,20.2811,20.297,20.2334,20.2572,67200.0
2007-05-01 09:50:00,25.49,25.5,25.47,25.48,15000.0,20.2572,20.2652,20.2413,20.2493,15000.0
2007-05-01 09:55:00,25.48,25.54,25.48,25.5,24400.0,20.2493,20.297,20.2493,20.2652,24400.0
2007-05-01 10:00:00,25.51,25.53,25.4,25.41,52200.0,20.2731,20.289,20.1857,20.1937,52200.0
2007-05-01 10:05:00,25.42,25.44,25.4,25.42,30000.0,20.2016,20.2175,20.1857,20.2016,30000.0
2007-05-01 10:10:00,25.42,25.42,25.4,25.4,20200.0,20.2016,20.2016,20.1857,20.1857,20200.0
2007-05-01 10:15:00,25.4,25.41,25.32,25.32,31600.0,20.1857,20.1937,20.1221,20.1221,31600.0
2007-05-01 10:20:00,25.33,25.36,25.26,25.27,67200.0,20.1301,20.1539,20.0745,20.0824,67200.0
2007-05-01 10:25:00,25.27,25.34,25.27,25.32,67600.0,20.0824,20.138,20.0824,20.1221,67600.0
2007-05-01 10:30:00,25.32,25.39,25.32,25.38,19400.0,20.1221,20.1778,20.1221,20.1698,19400.0
2007-05-01 10:35:00,25.38,25.42,25.38,25.39,25000.0,20.1698,20.2016,20.1698,20.1778,25000.0
2007-05-01 10:40:00,25.37,25.43,25.36,25.43,15000.0,20.1619,20.2096,20.1539,20.2096,15000.0
2007-05-01 10:45:00,25.43,25.43,25.34,25.36,18600.0,20.2096,20.2096,20.138,20.1539,18600.0
2007-05-01 10:50:00,25.36,25.37,25.33,25.34,34600.0,20.1539,20.1619,20.1301,20.138,34600.0
2007-05-01 10:55:00,25.34,25.41,25.32,25.4,36200.0,20.138,20.1937,20.1221,20.1857,36200.0
2007-05-01 11:00:00,25.4,25.42,25.33,25.33,45800.0,20.1857,20.2016,20.1301,20.1301,45800.0
2007-05-01 11:05:00,25.33,25.38,25.33,25.38,16200.0,20.1301,20.1698,20.1301,20.1698,16200.0
2007-05-01 11:10:00,25.38,25.39,25.37,25.39,23600.0,20.1698,20.1778,20.1619,20.1778,23600.0
2007-05-01 11:15:00,25.39,25.46,25.39,25.43,25000.0,20.1778,20.2334,20.1778,20.2096,25000.0
2007-05-01 11:20:00,25.43,25.43,25.38,25.38,21200.0,20.2096,20.2096,20.1698,20.1698,21200.0
2007-05-01 11:25:00,25.39,25.39,25.38,25.38,22200.0,20.1778,20.1778,20.1698,20.1698,22200.0
2007-05-01 11:30:00,25.38,25.45,25.38,25.43,124400.0,20.1698,20.2255,20.1698,20.2096,124400.0
2007-05-01 11:35:00,25.44,25.44,25.39,25.42,27200.0,20.2175,20.2175,20.1778,20.2016,27200.0
2007-05-01 11:40:00,25.43,25.43,25.41,25.42,27400.0,20.2096,20.2096,20.1937,20.2016,27400.0
2007-05-01 11:45:00,25.42,25.45,25.41,25.45,77400.0,20.2016,20.2255,20.1937,20.2255,77400.0
2007-05-01 11:50:00,25.45,25.46,25.43,25.43,29400.0,20.2255,20.2334,20.2096,20.2096,29400.0
2007-05-01 11:55:00,25.43,25.44,25.43,25.43,10200.0,20.2096,20.2175,20.2096,20.2096,10200.0
2007-05-01 12:00:00,25.43,25.48,25.43,25.48,19000.0,20.2096,20.2493,20.2096,20.2493,19000.0
2007-05-01 12:05:00,25.48,25.49,25.47,25.49,67200.0,20.2493,20.2572,20.2413,20.2572,67200.0
2007-05-01 12:10:00,25.49,25.49,25.43,25.46,29000.0,20.2572,20.2572,20.2096,20.2334,29000.0
2007-05-01 12:15:00,25.46,25.51,25.46,25.5,29600.0,20.2334,20.2731,20.2334,20.2652,29600.0
2007-05-01 12:20:00,25.5,25.53,25.5,25.5,27600.0,20.2652,20.289,20.2652,20.2652,27600.0
2007-05-01 12:25:00,25.5,25.52,25.49,25.52,25200.0,20.2652,20.2811,20.2572,20.2811,25200.0
2007-05-01 12:30:00,25.51,25.51,25.46,25.49,26600.0,20.2731,20.2731,20.2334,20.2572,26600.0
2007-05-01 12:35:00,25.48,25.49,25.48,25.48,15600.0,20.2493,20.2572,20.2493,20.2493,15600.0
2007-05-01 12:40:00,25.49,25.53,25.48,25.53,22000.0,20.2572,20.289,20.2493,20.289,22000.0
2007-05-01 12:45:00,25.53,25.53,25.49,25.49,17000.0,20.289,20.289,20.2572,20.2572,17000.0
2007-05-01 12:50:00,25.49,25.52,25.49,25.52,28600.0,20.2572,20.2811,20.2572,20.2811,28600.0
2007-05-01 12:55:00,25.52,25.53,25.46,25.46,32800.0,20.2811,20.289,20.2334,20.2334,32800.0
2007-05-01 13:00:00,25.46,25.47,25.45,25.46,16600.0,20.2334,20.2413,20.2255,20.2334,16600.0
2007-05-01 13:05:00,25.46,25.48,25.46,25.48,16200.0,20.2334,20.2493,20.2334,20.2493,16200.0
2007-05-01 13:10:00,25.47,25.48,25.46,25.47,36200.0,20.2413,20.2493,20.2334,20.2413,36200.0
2007-05-01 13:15:00,25.47,25.47,25.45,25.46,18000.0,20.2413,20.2413,20.2255,20.2334,18000.0
2007-05-01 13:20:00,25.46,25.46,25.45,25.45,14600.0,20.2334,20.2334,20.2255,20.2255,14600.0
2007-05-01 13:25:00,25.45,25.48,25.45,25.48,34800.0,20.2255,20.2493,20.2255,20.2493,34800.0
2007-05-01 13:30:00,25.48,25.48,25.46,25.46,44000.0,20.2493,20.2493,20.2334,20.2334,44000.0
2007-05-01 13:35:00,25.46,25.47,25.46,25.46,21800.0,20.2334,20.2413,20.2334,20.2334,21800.0
2007-05-01 13:40:00,25.45,25.48,25.45,25.47,24400.0,20.2255,20.2493,20.2255,20.2413,24400.0
2007-05-01 13:45:00,25.47,25.47,25.46,25.46,33400.0,20.2413,20.2413,20.2334,20.2334,33400.0
2007-05-01 13:50:00,25.46,25.48,25.46,25.47,30000.0,20.2334,20.2493,20.2334,20.2413,30000.0
2007-05-01 13:55:00,25.47,25.5,25.47,25.47,86000.0,20.2413,20.2652,20.2413,20.2413,86000.0
2007-05-01 14:00:00,25.47,25.47,25.45,25.45,28400.0,20.2413,20.2413,20.2255,20.2255,28400.0
2007-05-01 14:05:00,25.46,25.48,25.46,25.47,39600.0,20.2334,20.2493,20.2334,20.2413,39600.0
2007-05-01 14:10:00,25.47,25.48,25.46,25.47,22600.0,20.2413,20.2493,20.2334,20.2413,22600.0
2007-05-01 14:15:00,25.47,25.47,25.45,25.47,27400.0,20.2413,20.2413,20.2255,20.2413,27400.0
2007-05-01 14:20:00,25.47,25.49,25.47,25.48,99200.0,20.2413,20.2572,20.2413,20.2493,99200.0
2007-05-01 14:25:00,25.47,25.47,25.45,25.45,32000.0,20.2413,20.2413,20.2255,20.2255,32000.0
2007-05-01 14:30:00,25.45,25.46,25.44,25.45,14600.0,20.2255,20.2334,20.2175,20.2255,14600.0
2007-05-01 14:35:00,25.45,25.47,25.45,25.46,15200.0,20.2255,20.2413,20.2255,20.2334,15200.0
2007-05-01 14:40:00,25.47,25.5,25.46,25.47,77200.0,20.2413,20.2652,20.2334,20.2413,77200.0
2007-05-01 14:45:00,25.47,25.47,25.44,25.45,36200.0,20.2413,20.2413,20.2175,20.2255,36200.0
2007-05-01 14:50:00,25.45,25.46,25.44,25.45,43400.0,20.2255,20.2334,20.2175,20.2255,43400.0
2007-05-01 14:55:00,25.45,25.48,25.45,25.46,36200.0,20.2255,20.2493,20.2255,20.2334,36200.0
2007-05-01 15:00:00,25.46,25.47,25.44,25.45,25200.0,20.2334,20.2413,20.2175,20.2255,25200.0
2007-05-01 15:05:00,25.45,25.46,25.43,25.45,70000.0,20.2255,20.2334,20.2096,20.2255,70000.0
2007-05-01 15:10:00,25.45,25.47,25.45,25.45,33600.0,20.2255,20.2413,20.2255,20.2255,33600.0
2007-05-01 15:15:00,25.45,25.45,25.43,25.44,31000.0,20.2255,20.2255,20.2096,20.2175,31000.0
2007-05-01 15:20:00,25.45,25.46,25.43,25.43,41000.0,20.2255,20.2334,20.2096,20.2096,41000.0
2007-05-01 15:25:00,25.43,25.43,25.41,25.42,50400.0,20.2096,20.2096,20.1937,20.2016,50400.0
2007-05-01 15:30:00,25.42,25.43,25.4,25.4,28000.0,20.2016,20.2096,20.1857,20.1857,28000.0
2007-05-01 15:35:00,25.4,25.42,25.38,25.4,71200.0,20.1857,20.2016,20.1698,20.1857,71200.0
2007-05-01 15:40:00,25.4,25.43,25.38,25.43,257000.0,20.1857,20.2096,20.1698,20.2096,257000.0
2007-05-01 15:45:00,25.42,25.44,25.41,25.42,41000.0,20.2016,20.2175,20.1937,20.2016,41000.0
2007-05-01 15:50:00,25.41,25.43,25.4,25.41,96400.0,20.1937,20.2096,20.1857,20.1937,96400.0
2007-05-01 15:55:00,25.41,25.44,25.38,25.41,112600.0,20.1937,20.2175,20.1698,20.1937,112600.0
2007-05-02 09:30:00,25.71,25.71,25.45,25.49,36400.0,20.4321,20.4321,20.2255,20.2572,36400.0
2007-05-02 09:35:00,25.48,25.53,25.3,25.4,96800.0,20.2493,20.289,20.1062,20.1857,96800.0
2007-05-02 09:40:00,25.4,25.46,25.38,25.45,28200.0,20.1857,20.2334,20.1698,20.2255,28200.0
2007-05-02 09:45:00,25.45,25.46,25.38,25.39,40400.0,20.2255,20.2334,20.1698,20.1778,40400.0
2007-05-02 09:50:00,25.41,25.47,25.41,25.45,27200.0,20.1937,20.2413,20.1937,20.2255,27200.0
2007-05-02 09:55:00,25.45,25.47,25.45,25.45,120600.0,20.2255,20.2413,20.2255,20.2255,120600.0
2007-05-02 10:00:00,25.45,25.47,25.45,25.46,49400.0,20.2255,20.2413,20.2255,20.2334,49400.0
2007-05-02 10:05:00,25.47,25.47,25.43,25.46,41400.0,20.2413,20.2413,20.2096,20.2334,41400.0
2007-05-02 10:10:00,25.46,25.49,25.45,25.45,45200.0,20.2334,20.2572,20.2255,20.2255,45200.0
2007-05-02 10:15:00,25.47,25.47,25.45,25.46,45400.0,20.2413,20.2413,20.2255,20.2334,45400.0
2007-05-02 10:20:00,25.46,25.49,25.45,25.48,90000.0,20.2334,20.2572,20.2255,20.2493,90000.0
2007-05-02 10:25:00,25.49,25.5,25.47,25.47,58400.0,20.2572,20.2652,20.2413,20.2413,58400.0
2007-05-02 10:30:00,25.46,25.51,25.46,25.5,47200.0,20.2334,20.2731,20.2334,20.2652,47200.0
2007-05-02 10:35:00,25.5,25.52,25.48,25.5,118200.0,20.2652,20.2811,20.2493,20.2652,118200.0
2007-05-02 10:40:00,25.5,25.5,25.49,25.5,33600.0,20.2652,20.2652,20.2572,20.2652,33600.0
2007-05-02 10:45:00,25.49,25.5,25.48,25.49,45800.0,20.2572,20.2652,20.2493,20.2572,45800.0
2007-05-02 10:50:00,25.49,25.5,25.46,25.46,66000.0,20.2572,20.2652,20.2334,20.2334,66000.0
2007-05-02 10:55:00,25.46,25.5,25.46,25.48,38000.0,20.2334,20.2652,20.2334,20.2493,38000.0
2007-05-02 11:00:00,25.48,25.48,25.45,25.45,50000.0,20.2493,20.2493,20.2255,20.2255,50000.0
2007-05-02 11:05:00,25.46,25.46,25.44,25.45,28800.0,20.2334,20.2334,20.2175,20.2255,28800.0
2007-05-02 11:10:00,25.46,25.48,25.45,25.48,29400.0,20.2334,20.2493,20.2255,20.2493,29400.0
2007-05-02 11:15:00,25.48,25.49,25.45,25.46,36000.0,20.2493,20.2572,20.2255,20.2334,36000.0
2007-05-02 11:20:00,25.46,25.47,25.45,25.45,31400.0,20.2334,20.2413,20.2255,20.2255,31400.0
2007-05-02 11:25:00,25.46,25.49,25.46,25.47,22600.0,20.2334,20.2572,20.2334,20.2413,22600.0
2007-05-02 11:30:00,25.47,25.5,25.47,25.48,51200.0,20.2413,20.2652,20.2413,20.2493,51200.0
2007-05-02 11:35:00,25.48,25.49,25.47,25.48,34600.0,20.2493,20.2572,20.2413,20.2493,34600.0
2007-05-02 11:40:00,25.48,25.5,25.47,25.48,97400.0,20.2493,20.2652,20.2413,20.2493,97400.0
2007-05-02 11:45:00,25.49,25.51,25.47,25.51,123000.0,20.2572,20.2731,20.2413,20.2731,123000.0
2007-05-02 11:50:00,25.51,25.52,25.5,25.5,22800.0,20.2731,20.2811,20.2652,20.2652,22800.0
2007-05-02 11:55:00,25.5,25.5,25.5,25.5,19400.0,20.2652,20.2652,20.2652,20.2652,19400.0
2007-05-02 12:00:00,25.5,25.51,25.49,25.5,42200.0,20.2652,20.2731,20.2572,20.2652,42200.0
2007-05-02 12:05:00,25.5,25.5,25.49,25.5,24600.0,20.2652,20.2652,20.2572,20.2652,24600.0
2007-05-02 12:10:00,25.5,25.5,25.49,25.49,32000.0,20.2652,20.2652,20.2572,20.2572,32000.0
2007-05-02 12:15:00,25.5,25.5,25.49,25.49,60000.0,20.2652,20.2652,20.2572,20.2572,60000.0
2007-05-02 12:20:00,25.49,25.49,25.49,25.49,35400.0,20.2572,20.2572,20.2572,20.2572,35400.0
2007-05-02 12:25:00,25.49,25.5,25.49,25.49,49800.0,20.2572,20.2652,20.2572,20.2572,49800.0
2007-05-02 12:30:00,25.5,25.5,25.49,25.5,28400.0,20.2652,20.2652,20.2572,20.2652,28400.0
2007-05-02 12:35:00,25.49,25.49,25.48,25.48,48600.0,20.2572,20.2572,20.2493,20.2493,48600.0
2007-05-02 12:40:00,25.48,25.49,25.47,25.48,19000.0,20.2493,20.2572,20.2413,20.2493,19000.0
2007-05-02 12:45:00,25.48,25.49,25.48,25.49,133000.0,20.2493,20.2572,20.2493,20.2572,133000.0
2007-05-02 12:50:00,25.49,25.49,25.48,25.49,66000.0,20.2572,20.2572,20.2493,20.2572,66000.0
2007-05-02 12:55:00,25.49,25.49,25.48,25.49,5800.0,20.2572,20.2572,20.2493,20.2572,5800.0
2007-05-02 13:00:00,25.49,25.49,25.49,25.49,109800.0,20.2572,20.2572,20.2572,20.2572,109800.0
2007-05-02 13:05:00,25.49,25.49,25.48,25.49,62200.0,20.2572,20.2572,20.2493,20.2572,62200.0
2007-05-02 13:10:00,25.49,25.49,25.48,25.49,22600.0,20.2572,20.2572,20.2493,20.2572,22600.0
2007-05-02 13:15:00,25.49,25.5,25.47,25.48,58400.0,20.2572,20.2652,20.2413,20.2493,58400.0
2007-05-02 13:20:00,25.47,25.49,25.47,25.47,31000.0,20.2413,20.2572,20.2413,20.2413,31000.0
2007-05-02 13:25:00,25.47,25.47,25.45,25.46,32400.0,20.2413,20.2413,20.2255,20.2334,32400.0
2007-05-02 13:30:00,25.45,25.49,25.45,25.47,66000.0,20.2255,20.2572,20.2255,20.2413,66000.0
2007-05-02 13:35:00,25.47,25.48,25.46,25.48,170400.0,20.2413,20.2493,20.2334,20.2493,170400.0
2007-05-02 13:40:00,25.48,25.48,25.45,25.45,36600.0,20.2493,20.2493,20.2255,20.2255,36600.0
2007-05-02 13:45:00,25.46,25.46,25.45,25.46,27000.0,20.2334,20.2334,20.2255,20.2334,27000.0
2007-05-02 13:50:00,25.46,25.49,25.45,25.49,614000.0,20.2334,20.2572,20.2255,20.2572,614000.0
2007-05-02 13:55:00,25.5,25.5,25.45,25.48,81400.0,20.2652,20.2652,20.2255,20.2493,81400.0
2007-05-02 14:00:00,25.48,25.48,25.46,25.47,42000.0,20.2493,20.2493,20.2334,20.2413,42000.0
2007-05-02 14:05:00,25.47,25.48,25.46,25.48,21400.0,20.2413,20.2493,20.2334,20.2493,21400.0
2007-05-02 14:10:00,25.48,25.48,25.47,25.48,2918800.0,20.2493,20.2493,20.2413,20.2493,2918800.0
2007-05-02 14:15:00,25.47,25.49,25.47,25.47,59200.0,20.2413,20.2572,20.2413,20.2413,59200.0
2007-05-02 14:20:00,25.47,25.6,25.47,25.5,351200.0,20.2413,20.3447,20.2413,20.2652,351200.0
2007-05-02 14:25:00,25.5,25.56,25.5,25.53,423400.0,20.2652,20.3129,20.2652,20.289,423400.0
2007-05-02 14:30:00,25.53,25.53,25.51,25.52,127600.0,20.289,20.289,20.2731,20.2811,127600.0
2007-05-02 14:35:00,25.53,25.53,25.52,25.53,60800.0,20.289,20.289,20.2811,20.289,60800.0
2007-05-02 14:40:00,25.53,25.58,25.52,25.57,113800.0,20.289,20.3288,20.2811,20.3208,113800.0
2007-05-02 14:45:00,25.58,25.58,25.53,25.54,91800.0,20.3288,20.3288,20.289,20.297,91800.0
2007-05-02 14:50:00,25.54,25.55,25.5,25.54,52400.0,20.297,20.3049,20.2652,20.297,52400.0
2007-05-02 14:55:00,25.54,25.56,25.52,25.56,227800.0,20.297,20.3129,20.2811,20.3129,227800.0
2007-05-02 15:00:00,25.57,25.6,25.54,25.59,227200.0,20.3208,20.3447,20.297,20.3367,227200.0
2007-05-02 15:05:00,25.6,25.6,25.57,25.59,139000.0,20.3447,20.3447,20.3208,20.3367,139000.0
2007-05-02 15:10:00,25.59,25.61,25.55,25.56,137400.0,20.3367,20.3526,20.3049,20.3129,137400.0
2007-05-02 15:15:00,25.56,25.56,25.55,25.56,51600.0,20.3129,20.3129,20.3049,20.3129,51600.0
2007-05-02 15:20:00,25.56,25.58,25.48,25.51,179000.0,20.3129,20.3288,20.2493,20.2731,179000.0
2007-05-02 15:25:00,25.51,25.57,25.49,25.51,178400.0,20.2731,20.3208,20.2572,20.2731,178400.0
2007-05-02 15:30:00,25.53,25.53,25.49,25.5,94000.0,20.289,20.289,20.2572,20.2652,94000.0
2007-05-02 15:35:00,25.5,25.54,25.49,25.5,62600.0,20.2652,20.297,20.2572,20.2652,62600.0
2007-05-02 15:40:00,25.5,25.54,25.48,25.49,137400.0,20.2652,20.297,20.2493,20.2572,137400.0
2007-05-02 15:45:00,25.49,25.55,25.49,25.5,125400.0,20.2572,20.3049,20.2572,20.2652,125400.0
2007-05-02 15:50:00,25.5,25.52,25.49,25.5,89600.0,20.2652,20.2811,20.2572,20.2652,89600.0
2007-05-02 15:55:00,25.5,25.55,25.5,25.5,179200.0,20.2652,20.3049,20.2652,20.2652,179200.0
2007-05-03 09:30:00,23.92,23.98,23.6,23.6,19800.0,19.0095,19.0572,18.7552,18.7552,19800.0
2007-05-03 09:35:00,23.73,24.3,23.6,24.06,511800.0,18.8585,19.3115,18.7552,19.1208,511800.0
2007-05-03 09:40:00,24.08,24.14,23.93,24.11,404200.0,19.1367,19.1844,19.0175,19.1605,404200.0
2007-05-03 09:45:00,24.11,24.15,24.08,24.08,182200.0,19.1605,19.1923,19.1367,19.1367,182200.0
2007-05-03 09:50:00,24.08,24.09,23.55,23.55,431200.0,19.1367,19.1446,18.7155,18.7155,431200.0
2007-05-03 09:55:00,23.55,23.73,23.05,23.33,423000.0,18.7155,18.8585,18.3181,18.5407,423000.0
2007-05-03 10:00:00,23.33,23.38,23.22,23.23,196000.0,18.5407,18.5804,18.4532,18.4612,196000.0
2007-05-03 10:05:00,23.24,23.4,23.21,23.4,384000.0,18.4691,18.5963,18.4453,18.5963,384000.0
2007-05-03 10:10:00,23.39,23.43,23.21,23.23,274000.0,18.5883,18.6201,18.4453,18.4612,274000.0
2007-05-03 10:15:00,23.23,23.36,23.21,23.33,134000.0,18.4612,18.5645,18.4453,18.5407,134000.0
2007-05-03 10:20:00,23.33,23.35,23.28,23.33,65000.0,18.5407,18.5566,18.5009,18.5407,65000.0
2007-05-03 10:25:00,23.34,23.48,23.32,23.46,100400.0,18.5486,18.6599,18.5327,18.644,100400.0
2007-05-03 10:30:00,23.47,23.58,23.47,23.55,253800.0,18.6519,18.7393,18.6519,18.7155,253800.0
2007-05-03 10:35:00,23.55,23.6,23.5,23.53,208600.0,18.7155,18.7552,18.6758,18.6996,208600.0
2007-05-03 10:40:00,23.53,23.6,23.53,23.59,286400.0,18.6996,18.7552,18.6996,18.7473,286400.0
2007-05-03 10:45:00,23.59,23.59,23.47,23.57,116400.0,18.7473,18.7473,18.6519,18.7314,116400.0
2007-05-03 10:50:00,23.57,23.59,23.53,23.55,86800.0,18.7314,18.7473,18.6996,18.7155,86800.0
2007-05-03 10:55:00,23.55,23.57,23.49,23.5,63200.0,18.7155,18.7314,18.6678,18.6758,63200.0
2007-05-03 11:00:00,23.5,23.53,23.28,23.32,179400.0,18.6758,18.6996,18.5009,18.5327,179400.0
2007-05-03 11:05:00,23.3,23.34,23.25,23.34,177800.0,18.5168,18.5486,18.4771,18.5486,177800.0
2007-05-03 11:10:00,23.33,23.34,23.28,23.33,121800.0,18.5407,18.5486,18.5009,18.5407,121800.0
2007-05-03 11:15:00,23.33,23.43,23.33,23.34,130800.0,18.5407,18.6201,18.5407,18.5486,130800.0
2007-05-03 11:20:00,23.33,23.34,23.24,23.31,282200.0,18.5407,18.5486,18.4691,18.5248,282200.0
2007-05-03 11:25:00,23.31,23.34,23.24,23.25,55000.0,18.5248,18.5486,18.4691,18.4771,55000.0
2007-05-03 11:30:00,23.24,23.25,23.19,23.24,71400.0,18.4691,18.4771,18.4294,18.4691,71400.0
2007-05-03 11:35:00,23.24,23.27,23.24,23.27,30600.0,18.4691,18.493,18.4691,18.493,30600.0
2007-05-03 11:40:00,23.27,23.29,23.27,23.27,26800.0,18.493,18.5089,18.493,18.493,26800.0
2007-05-03 11:45:00,23.27,23.31,23.27,23.29,44000.0,18.493,18.5248,18.493,18.5089,44000.0
2007-05-03 11:50:00,23.3,23.32,23.29,23.3,67800.0,18.5168,18.5327,18.5089,18.5168,67800.0
2007-05-03 11:55:00,23.31,23.31,23.22,23.25,138000.0,18.5248,18.5248,18.4532,18.4771,138000.0
2007-05-03 12:00:00,23.25,23.25,23.13,23.14,63800.0,18.4771,18.4771,18.3817,18.3897,63800.0
2007-05-03 12:05:00,23.13,23.16,23.11,23.13,124000.0,18.3817,18.4056,18.3658,18.3817,124000.0
2007-05-03 12:10:00,23.13,23.13,22.98,23.08,137400.0,18.3817,18.3817,18.2625,18.342,137400.0
2007-05-03 12:15:00,23.07,23.18,23.06,23.14,96400.0,18.334,18.4215,18.3261,18.3897,96400.0
2007-05-03 12:20:00,23.16,23.16,23.05,23.07,107000.0,18.4056,18.4056,18.3181,18.334,107000.0
2007-05-03 12:25:00,23.08,23.08,22.95,22.97,89400.0,18.342,18.342,18.2387,18.2546,89400.0
2007-05-03 12:30:00,22.96,22.98,22.9,22.95,93200.0,18.2466,18.2625,18.1989,18.2387,93200.0
2007-05-03 12:35:00,22.95,22.98,22.95,22.97,119600.0,18.2387,18.2625,18.2387,18.2546,119600.0
2007-05-03 12:40:00,22.96,22.98,22.93,22.93,177000.0,18.2466,18.2625,18.2228,18.2228,177000.0
2007-05-03 12:45:00,22.93,22.94,22.88,22.88,74000.0,18.2228,18.2307,18.183,18.183,74000.0
2007-05-03 12:50:00,22.89,22.95,22.87,22.95,91000.0,18.191,18.2387,18.1751,18.2387,91000.0
2007-05-03 12:55:00,22.95,22.96,22.89,22.92,64600.0,18.2387,18.2466,18.191,18.2148,64600.0
2007-05-03 13:00:00,22.93,23.0,22.93,23.0,83600.0,18.2228,18.2784,18.2228,18.2784,83600.0
2007-05-03 13:05:00,23.0,23.05,22.99,23.05,149800.0,18.2784,18.3181,18.2705,18.3181,149800.0
2007-05-03 13:10:00,23.05,23.1,23.0,23.04,134000.0,18.3181,18.3579,18.2784,18.3102,134000.0
2007-05-03 13:15:00,23.04,23.04,22.97,22.99,101200.0,18.3102,18.3102,18.2546,18.2705,101200.0
2007-05-03 13:20:00,23.0,23.01,22.97,22.98,149600.0,18.2784,18.2864,18.2546,18.2625,149600.0
2007-05-03 13:25:00,22.99,23.0,22.97,22.99,424600.0,18.2705,18.2784,18.2546,18.2705,424600.0
2007-05-03 13:30:00,22.98,23.02,22.97,23.0,307800.0,18.2625,18.2943,18.2546,18.2784,307800.0
2007-05-03 13:35:00,23.0,23.05,22.98,23.0,348800.0,18.2784,18.3181,18.2625,18.2784,348800.0
2007-05-03 13:40:00,23.0,23.07,22.98,23.04,201000.0,18.2784,18.334,18.2625,18.3102,201000.0
2007-05-03 13:45:00,23.05,23.07,23.01,23.06,146000.0,18.3181,18.334,18.2864,18.3261,146000.0
2007-05-03 13:50:00,23.07,23.1,23.01,23.09,208200.0,18.334,18.3579,18.2864,18.3499,208200.0
2007-05-03 13:55:00,23.09,23.25,23.08,23.19,285200.0,18.3499,18.4771,18.342,18.4294,285200.0
2007-05-03 14:00:00,23.18,23.45,23.18,23.39,306600.0,18.4215,18.636,18.4215,18.5883,306600.0
2007-05-03 14:05:00,23.4,23.5,23.31,23.41,319400.0,18.5963,18.6758,18.5248,18.6042,319400.0
2007-05-03 14:10:00,23.41,23.42,23.36,23.42,55400.0,18.6042,18.6122,18.5645,18.6122,55400.0
2007-05-03 14:15:00,23.42,23.48,23.38,23.47,200000.0,18.6122,18.6599,18.5804,18.6519,200000.0
2007-05-03 14:20:00,23.47,23.48,23.41,23.43,128400.0,18.6519,18.6599,18.6042,18.6201,128400.0
2007-05-03 14:25:00,23.44,23.44,23.43,23.43,96800.0,18.6281,18.6281,18.6201,18.6201,96800.0
2007-05-03 14:30:00,23.43,23.48,23.43,23.47,95200.0,18.6201,18.6599,18.6201,18.6519,95200.0
2007-05-03 14:35:00,23.47,23.49,23.39,23.4,239200.0,18.6519,18.6678,18.5883,18.5963,239200.0
2007-05-03 14:40:00,23.4,23.47,23.4,23.47,63200.0,18.5963,18.6519,18.5963,18.6519,63200.0
2007-05-03 14:45:00,23.47,23.54,23.46,23.5,153400.0,18.6519,18.7075,18.644,18.6758,153400.0
2007-05-03 14:50:00,23.5,23.54,23.49,23.49,245200.0,18.6758,18.7075,18.6678,18.6678,245200.0
2007-05-03 14:55:00,23.49,23.56,23.49,23.55,90000.0,18.6678,18.7234,18.6678,18.7155,90000.0
2007-05-03 15:00:00,23.55,23.57,23.5,23.52,124600.0,18.7155,18.7314,18.6758,18.6917,124600.0
2007-05-03 15:05:00,23.52,23.53,23.46,23.53,70800.0,18.6917,18.6996,18.644,18.6996,70800.0
2007-05-03 15:10:00,23.53,23.54,23.52,23.53,144000.0,18.6996,18.7075,18.6917,18.6996,144000.0
2007-05-03 15:15:00,23.53,23.53,23.49,23.5,61400.0,18.6996,18.6996,18.6678,18.6758,61400.0
2007-05-03 15:20:00,23.5,23.5,23.47,23.48,97400.0,18.6758,18.6758,18.6519,18.6599,97400.0
2007-05-03 15:25:00,23.48,23.5,23.46,23.5,69200.0,18.6599,18.6758,18.644,18.6758,69200.0
2007-05-03 15:30:00,23.5,23.58,23.5,23.57,167800.0,18.6758,18.7393,18.6758,18.7314,167800.0
2007-05-03 15:35:00,23.57,23.57,23.53,23.56,145600.0,18.7314,18.7314,18.6996,18.7234,145600.0
2007-05-03 15:40:00,23.56,23.56,23.5,23.53,183000.0,18.7234,18.7234,18.6758,18.6996,183000.0
2007-05-03 15:45:00,23.53,23.57,23.52,23.55,356600.0,18.6996,18.7314,18.6917,18.7155,356600.0
2007-05-03 15:50:00,23.54,23.63,23.52,23.63,287400.0,18.7075,18.7791,18.6917,18.7791,287400.0
2007-05-03 15:55:00,23.63,23.7,23.56,23.61,384400.0,18.7791,18.8347,18.7234,18.7632,384400.0
2007-05-04 09:30:00,23.9,24.1,23.82,24.09,298200.0,18.9936,19.1526,18.9301,19.1446,298200.0
2007-05-04 09:35:00,24.09,24.13,24.07,24.09,124400.0,19.1446,19.1764,19.1287,19.1446,124400.0
2007-05-04 09:40:00,24.09,24.11,24.04,24.07,103000.0,19.1446,19.1605,19.1049,19.1287,103000.0
2007-05-04 09:45:00,24.06,24.08,24.0,24.02,193600.0,19.1208,19.1367,19.0731,19.089,193600.0
2007-05-04 09:50:00,24.02,24.05,24.01,24.03,64000.0,19.089,19.1129,19.0811,19.097,64000.0
2007-05-04 09:55:00,24.02,24.1,24.02,24.09,59200.0,19.089,19.1526,19.089,19.1446,59200.0
2007-05-04 10:00:00,24.09,24.1,24.03,24.05,102600.0,19.1446,19.1526,19.097,19.1129,102600.0
2007-05-04 10:05:00,24.06,24.07,24.03,24.04,95000.0,19.1208,19.1287,19.097,19.1049,95000.0
2007-05-04 10:10:00,24.04,24.04,23.84,23.88,152600.0,19.1049,19.1049,18.946,18.9778,152600.0
2007-05-04 10:15:00,23.88,23.96,23.88,23.96,51200.0,18.9778,19.0413,18.9778,19.0413,51200.0
2007-05-04 10:20:00,23.96,23.96,23.85,23.9,72000.0,19.0413,19.0413,18.9539,18.9936,72000.0
2007-05-04 10:25:00,23.9,23.9,23.83,23.84,113600.0,18.9936,18.9936,18.938,18.946,113600.0
2007-05-04 10:30:00,23.84,23.87,23.84,23.85,37600.0,18.946,18.9698,18.946,18.9539,37600.0
2007-05-04 10:35:00,23.85,23.85,23.75,23.79,72800.0,18.9539,18.9539,18.8744,18.9062,72800.0
2007-05-04 10:40:00,23.79,23.81,23.75,23.79,53800.0,18.9062,18.9221,18.8744,18.9062,53800.0
2007-05-04 10:45:00,23.79,23.83,23.77,23.82,74800.0,18.9062,18.938,18.8903,18.9301,74800.0
2007-05-04 10:50:00,23.82,23.85,23.82,23.84,48200.0,18.9301,18.9539,18.9301,18.946,48200.0
2007-05-04 10:55:00,23.84,23.86,23.83,23.85,44000.0,18.946,18.9619,18.938,18.9539,44000.0
2007-05-04 11:00:00,23.85,23.86,23.84,23.84,55600.0,18.9539,18.9619,18.946,18.946,55600.0
2007-05-04 11:05:00,23.84,23.85,23.83,23.85,39600.0,18.946,18.9539,18.938,18.9539,39600.0
2007-05-04 11:10:00,23.85,23.86,23.82,23.85,41600.0,18.9539,18.9619,18.9301,18.9539,41600.0
2007-05-04 11:15:00,23.85,23.85,23.83,23.84,30400.0,18.9539,18.9539,18.938,18.946,30400.0
2007-05-04 11:20:00,23.85,23.85,23.79,23.8,89800.0,18.9539,18.9539,18.9062,18.9142,89800.0
2007-05-04 11:25:00,23.79,23.84,23.79,23.84,37600.0,18.9062,18.946,18.9062,18.946,37600.0
2007-05-04 11:30:00,23.84,23.89,23.84,23.88,68000.0,18.946,18.9857,18.946,18.9778,68000.0
2007-05-04 11:35:00,23.88,23.95,23.88,23.92,52200.0,18.9778,19.0334,18.9778,19.0095,52200.0
2007-05-04 11:40:00,23.91,23.91,23.85,23.85,43200.0,19.0016,19.0016,18.9539,18.9539,43200.0
2007-05-04 11:45:00,23.86,23.91,23.85,23.91,31600.0,18.9619,19.0016,18.9539,19.0016,31600.0
2007-05-04 11:50:00,23.91,23.91,23.87,23.89,36800.0,19.0016,19.0016,18.9698,18.9857,36800.0
2007-05-04 11:55:00,23.9,23.91,23.89,23.9,31600.0,18.9936,19.0016,18.9857,18.9936,31600.0
2007-05-04 12:00:00,23.9,23.91,23.86,23.87,67800.0,18.9936,19.0016,18.9619,18.9698,67800.0
2007-05-04 12:05:00,23.87,23.9,23.86,23.89,46400.0,18.9698,18.9936,18.9619,18.9857,46400.0
2007-05-04 12:10:00,23.89,23.89,23.84,23.85,23800.0,18.9857,18.9857,18.946,18.9539,23800.0
2007-05-04 12:15:00,23.85,23.85,23.83,23.83,17600.0,18.9539,18.9539,18.938,18.938,17600.0
2007-05-04 12:20:00,23.84,23.85,23.82,23.82,30600.0,18.946,18.9539,18.9301,18.9301,30600.0
2007-05-04 12:25:00,23.82,23.84,23.8,23.81,27800.0,18.9301,18.946,18.9142,18.9221,27800.0
2007-05-04 12:30:00,23.8,23.85,23.79,23.85,24600.0,18.9142,18.9539,18.9062,18.9539,24600.0
2007-05-04 12:35:00,23.85,23.86,23.84,23.84,21000.0,18.9539,18.9619,18.946,18.946,21000.0
2007-05-04 12:40:00,23.84,23.88,23.83,23.88,51600.0,18.946,18.9778,18.938,18.9778,51600.0
2007-05-04 12:45:00,23.88,23.88,23.86,23.87,53800.0,18.9778,18.9778,18.9619,18.9698,53800.0
2007-05-04 12:50:00,23.87,23.9,23.87,23.9,44800.0,18.9698,18.9936,18.9698,18.9936,44800.0
2007-05-04 12:55:00,23.9,23.91,23.89,23.91,40600.0,18.9936,19.0016,18.9857,19.0016,40600.0
2007-05-04 13:00:00,23.91,23.92,23.9,23.92,38400.0,19.0016,19.0095,18.9936,19.0095,38400.0
2007-05-04 13:05:00,23.91,23.96,23.91,23.94,72600.0,19.0016,19.0413,19.0016,19.0254,72600.0
2007-05-04 13:10:00,23.95,23.96,23.95,23.95,26400.0,19.0334,19.0413,19.0334,19.0334,26400.0
2007-05-04 13:15:00,23.95,23.95,23.89,23.89,17400.0,19.0334,19.0334,18.9857,18.9857,17400.0
2007-05-04 13:20:00,23.89,23.92,23.89,23.91,18800.0,18.9857,19.0095,18.9857,19.0016,18800.0
2007-05-04 13:25:00,23.91,23.94,23.91,23.92,20200.0,19.0016,19.0254,19.0016,19.0095,20200.0
2007-05-04 13:30:00,23.92,23.93,23.91,23.92,11600.0,19.0095,19.0175,19.0016,19.0095,11600.0
2007-05-04 13:35:00,23.92,23.92,23.9,23.9,22000.0,19.0095,19.0095,18.9936,18.9936,22000.0
2007-05-04 13:40:00,23.9,23.98,23.9,23.93,44800.0,18.9936,19.0572,18.9936,19.0175,44800.0
2007-05-04 13:45:00,23.95,23.95,23.91,23.91,33600.0,19.0334,19.0334,19.0016,19.0016,33600.0
2007-05-04 13:50:00,23.91,23.91,23.9,23.9,25800.0,19.0016,19.0016,18.9936,18.9936,25800.0
2007-05-04 13:55:00,23.9,23.91,23.88,23.9,38400.0,18.9936,19.0016,18.9778,18.9936,38400.0
2007-05-04 14:00:00,23.9,23.93,23.89,23.92,41000.0,18.9936,19.0175,18.9857,19.0095,41000.0
2007-05-04 14:05:00,23.92,23.93,23.91,23.91,31600.0,19.0095,19.0175,19.0016,19.0016,31600.0
2007-05-04 14:10:00,23.91,23.93,23.91,23.93,25800.0,19.0016,19.0175,19.0016,19.0175,25800.0
2007-05-04 14:15:00,23.93,23.94,23.93,23.93,27000.0,19.0175,19.0254,19.0175,19.0175,27000.0
2007-05-04 14:20:00,23.94,23.96,23.93,23.93,36600.0,19.0254,19.0413,19.0175,19.0175,36600.0
2007-05-04 14:25:00,23.94,23.96,23.93,23.96,40400.0,19.0254,19.0413,19.0175,19.0413,40400.0
2007-05-04 14:30:00,23.96,23.98,23.93,23.97,166400.0,19.0413,19.0572,19.0175,19.0493,166400.0
2007-05-04 14:35:00,23.96,23.96,23.92,23.93,102200.0,19.0413,19.0413,19.0095,19.0175,102200.0
2007-05-04 14:40:00,23.93,23.93,23.9,23.9,58200.0,19.0175,19.0175,18.9936,18.9936,58200.0
2007-05-04 14:45:00,23.9,23.91,23.89,23.9,31200.0,18.9936,19.0016,18.9857,18.9936,31200.0
2007-05-04 14:50:00,23.9,23.91,23.9,23.9,19000.0,18.9936,19.0016,18.9936,18.9936,19000.0
2007-05-04 14:55:00,23.9,23.9,23.89,23.89,28000.0,18.9936,18.9936,18.9857,18.9857,28000.0
2007-05-04 15:00:00,23.9,23.93,23.9,23.93,64400.0,18.9936,19.0175,18.9936,19.0175,64400.0
2007-05-04 15:05:00,23.93,23.98,23.93,23.98,90800.0,19.0175,19.0572,19.0175,19.0572,90800.0
2007-05-04 15:10:00,23.97,24.0,23.97,23.99,63400.0,19.0493,19.0731,19.0493,19.0652,63400.0
2007-05-04 15:15:00,23.98,24.0,23.98,23.99,51400.0,19.0572,19.0731,19.0572,19.0652,51400.0
2007-05-04 15:20:00,23.99,24.03,23.99,24.03,64800.0,19.0652,19.097,19.0652,19.097,64800.0
2007-05-04 15:25:00,24.03,24.04,24.0,24.01,61000.0,19.097,19.1049,19.0731,19.0811,61000.0
2007-05-04 15:30:00,24.0,24.03,24.0,24.03,73400.0,19.0731,19.097,19.0731,19.097,73400.0
2007-05-04 15:35:00,24.02,24.03,23.93,23.93,203200.0,19.089,19.097,19.0175,19.0175,203200.0
2007-05-04 15:40:00,23.93,24.0,23.93,23.98,148400.0,19.0175,19.0731,19.0175,19.0572,148400.0
2007-05-04 15:45:00,23.97,23.98,23.94,23.98,124800.0,19.0493,19.0572,19.0254,19.0572,124800.0
2007-05-04 15:50:00,23.98,24.0,23.95,23.97,157400.0,19.0572,19.0731,19.0334,19.0493,157400.0
2007-05-04 15:55:00,23.97,23.98,23.91,23.95,152600.0,19.0493,19.0572,19.0016,19.0334,152600.0
2007-05-07 09:30:00,24.0,24.15,23.97,24.06,170000.0,19.0731,19.1923,19.0493,19.1208,170000.0
2007-05-07 09:35:00,24.07,24.07,23.92,23.93,23200.0,19.1287,19.1287,19.0095,19.0175,23200.0
2007-05-07 09:40:00,23.93,23.95,23.9,23.93,36200.0,19.0175,19.0334,18.9936,19.0175,36200.0
2007-05-07 09:45:00,23.93,23.99,23.93,23.96,40600.0,19.0175,19.0652,19.0175,19.0413,40600.0
2007-05-07 09:50:00,23.96,24.0,23.96,23.99,56000.0,19.0413,19.0731,19.0413,19.0652,56000.0
2007-05-07 09:55:00,24.0,24.05,23.98,24.03,299800.0,19.0731,19.1129,19.0572,19.097,299800.0
2007-05-07 10:00:00,24.04,24.04,24.0,24.03,52800.0,19.1049,19.1049,19.0731,19.097,52800.0
2007-05-07 10:05:00,24.02,24.03,23.99,24.02,48800.0,19.089,19.097,19.0652,19.089,48800.0
2007-05-07 10:10:00,24.02,24.02,23.97,24.0,64600.0,19.089,19.089,19.0493,19.0731,64600.0
2007-05-07 10:15:00,24.0,24.05,24.0,24.04,162600.0,19.0731,19.1129,19.0731,19.1049,162600.0
2007-05-07 10:20:00,24.03,24.05,24.0,24.03,108000.0,19.097,19.1129,19.0731,19.097,108000.0
2007-05-07 10:25:00,24.03,24.03,23.99,24.0,29600.0,19.097,19.097,19.0652,19.0731,29600.0
2007-05-07 10:30:00,24.0,24.02,23.98,24.0,51600.0,19.0731,19.089,19.0572,19.0731,51600.0
2007-05-07 10:35:00,24.02,24.05,24.01,24.03,33600.0,19.089,19.1129,19.0811,19.097,33600.0
2007-05-07 10:40:00,24.03,24.06,24.02,24.02,57400.0,19.097,19.1208,19.089,19.089,57400.0
2007-05-07 10:45:00,24.03,24.03,24.0,24.03,32000.0,19.097,19.097,19.0731,19.097,32000.0
2007-05-07 10:50:00,24.03,24.05,24.0,24.04,107200.0,19.097,19.1129,19.0731,19.1049,107200.0
2007-05-07 10:55:00,24.04,24.05,24.03,24.05,40800.0,19.1049,19.1129,19.097,19.1129,40800.0
2007-05-07 11:00:00,24.04,24.05,24.01,24.02,28000.0,19.1049,19.1129,19.0811,19.089,28000.0
2007-05-07 11:05:00,24.03,24.05,24.0,24.05,54800.0,19.097,19.1129,19.0731,19.1129,54800.0
2007-05-07 11:10:00,24.05,24.07,24.03,24.05,171800.0,19.1129,19.1287,19.097,19.1129,171800.0
2007-05-07 11:15:00,24.05,24.07,24.05,24.07,47400.0,19.1129,19.1287,19.1129,19.1287,47400.0
2007-05-07 11:20:00,24.07,24.07,24.05,24.06,22600.0,19.1287,19.1287,19.1129,19.1208,22600.0
2007-05-07 11:25:00,24.06,24.07,24.04,24.05,26600.0,19.1208,19.1287,19.1049,19.1129,26600.0
2007-05-07 11:30:00,24.04,24.05,24.0,24.0,19000.0,19.1049,19.1129,19.0731,19.0731,19000.0
2007-05-07 11:35:00,24.01,24.02,23.99,24.0,76000.0,19.0811,19.089,19.0652,19.0731,76000.0
2007-05-07 11:40:00,24.0,24.02,24.0,24.02,22400.0,19.0731,19.089,19.0731,19.089,22400.0
2007-05-07 11:45:00,24.02,24.03,24.0,24.0,31200.0,19.089,19.097,19.0731,19.0731,31200.0
2007-05-07 11:50:00,24.0,24.01,23.99,24.0,16400.0,19.0731,19.0811,19.0652,19.0731,16400.0
2007-05-07 11:55:00,23.99,24.0,23.97,24.0,64000.0,19.0652,19.0731,19.0493,19.0731,64000.0
2007-05-07 12:00:00,24.0,24.01,23.99,24.0,19200.0,19.0731,19.0811,19.0652,19.0731,19200.0
2007-05-07 12:05:00,24.0,24.0,23.99,24.0,17000.0,19.0731,19.0731,19.0652,19.0731,17000.0
2007-05-07 12:10:00,24.0,24.0,23.97,23.99,109200.0,19.0731,19.0731,19.0493,19.0652,109200.0
2007-05-07 12:15:00,23.99,24.02,23.99,24.0,32600.0,19.0652,19.089,19.0652,19.0731,32600.0
2007-05-07 12:20:00,24.0,24.01,23.99,24.0,12800.0,19.0731,19.0811,19.0652,19.0731,12800.0
2007-05-07 12:25:00,24.0,24.0,24.0,24.0,12400.0,19.0731,19.0731,19.0731,19.0731,12400.0
2007-05-07 12:30:00,24.0,24.0,23.99,23.99,14200.0,19.0731,19.0731,19.0652,19.0652,14200.0
2007-05-07 12:35:00,23.99,24.0,23.98,23.98,31800.0,19.0652,19.0731,19.0572,19.0572,31800.0
2007-05-07 12:40:00,23.98,23.99,23.97,23.99,94400.0,19.0572,19.0652,19.0493,19.0652,94400.0
2007-05-07 12:45:00,23.99,23.99,23.99,23.99,14600.0,19.0652,19.0652,19.0652,19.0652,14600.0
2007-05-07 12:50:00,23.99,23.99,23.96,23.96,34000.0,19.0652,19.0652,19.0413,19.0413,34000.0
2007-05-07 12:55:00,23.96,23.98,23.96,23.97,23600.0,19.0413,19.0572,19.0413,19.0493,23600.0
2007-05-07 13:00:00,23.97,23.97,23.95,23.96,23600.0,19.0493,19.0493,19.0334,19.0413,23600.0
2007-05-07 13:05:00,23.96,23.96,23.93,23.93,34200.0,19.0413,19.0413,19.0175,19.0175,34200.0
2007-05-07 13:10:00,23.93,23.95,23.93,23.94,26600.0,19.0175,19.0334,19.0175,19.0254,26600.0
2007-05-07 13:15:00,23.94,23.95,23.94,23.95,21200.0,19.0254,19.0334,19.0254,19.0334,21200.0
2007-05-07 13:20:00,23.94,23.94,23.92,23.93,53800.0,19.0254,19.0254,19.0095,19.0175,53800.0
2007-05-07 13:25:00,23.93,23.93,23.92,23.93,21400.0,19.0175,19.0175,19.0095,19.0175,21400.0
2007-05-07 13:30:00,23.93,23.95,23.93,23.95,32200.0,19.0175,19.0334,19.0175,19.0334,32200.0
2007-05-07 13:35:00,23.95,23.95,23.93,23.93,36800.0,19.0334,19.0334,19.0175,19.0175,36800.0
2007-05-07 13:40:00,23.93,23.93,23.93,23.93,38200.0,19.0175,19.0175,19.0175,19.0175,38200.0
2007-05-07 13:45:00,23.93,23.93,23.93,23.93,15400.0,19.0175,19.0175,19.0175,19.0175,15400.0
2007-05-07 13:50:00,23.93,23.93,23.91,23.93,81000.0,19.0175,19.0175,19.0016,19.0175,81000.0
2007-05-07 13:55:00,23.93,23.94,23.92,23.93,37400.0,19.0175,19.0254,19.0095,19.0175,37400.0
2007-05-07 14:00:00,23.93,23.93,23.93,23.93,21400.0,19.0175,19.0175,19.0175,19.0175,21400.0
2007-05-07 14:05:00,23.93,23.93,23.92,23.93,43600.0,19.0175,19.0175,19.0095,19.0175,43600.0
2007-05-07 14:10:00,23.93,23.93,23.93,23.93,12000.0,19.0175,19.0175,19.0175,19.0175,12000.0
2007-05-07 14:15:00,23.93,23.93,23.88,23.88,49600.0,19.0175,19.0175,18.9778,18.9778,49600.0
2007-05-07 14:20:00,23.89,23.89,23.86,23.86,28400.0,18.9857,18.9857,18.9619,18.9619,28400.0
2007-05-07 14:25:00,23.86,23.86,23.84,23.84,29000.0,18.9619,18.9619,18.946,18.946,29000.0
2007-05-07 14:30:00,23.84,23.89,23.84,23.89,26800.0,18.946,18.9857,18.946,18.9857,26800.0
2007-05-07 14:35:00,23.9,23.91,23.89,23.9,30800.0,18.9936,19.0016,18.9857,18.9936,30800.0
2007-05-07 14:40:00,23.9,23.93,23.9,23.93,40200.0,18.9936,19.0175,18.9936,19.0175,40200.0
2007-05-07 14:45:00,23.93,23.93,23.93,23.93,33000.0,19.0175,19.0175,19.0175,19.0175,33000.0
2007-05-07 14:50:00,23.93,23.93,23.92,23.92,19400.0,19.0175,19.0175,19.0095,19.0095,19400.0
2007-05-07 14:55:00,23.92,23.93,23.92,23.93,23800.0,19.0095,19.0175,19.0095,19.0175,23800.0
2007-05-07 15:00:00,23.93,23.93,23.89,23.89,31200.0,19.0175,19.0175,18.9857,18.9857,31200.0
2007-05-07 15:05:00,23.89,23.89,23.86,23.86,28000.0,18.9857,18.9857,18.9619,18.9619,28000.0
2007-05-07 15:10:00,23.86,23.86,23.85,23.85,38800.0,18.9619,18.9619,18.9539,18.9539,38800.0
2007-05-07 15:15:00,23.85,23.85,23.83,23.83,31600.0,18.9539,18.9539,18.938,18.938,31600.0
2007-05-07 15:20:00,23.83,23.84,23.83,23.83,39400.0,18.938,18.946,18.938,18.938,39400.0
2007-05-07 15:25:00,23.84,23.85,23.83,23.84,22600.0,18.946,18.9539,18.938,18.946,22600.0
2007-05-07 15:30:00,23.84,23.85,23.84,23.84,36600.0,18.946,18.9539,18.946,18.946,36600.0
2007-05-07 15:35:00,23.84,23.89,23.84,23.89,84200.0,18.946,18.9857,18.946,18.9857,84200.0
2007-05-07 15:40:00,23.89,23.93,23.87,23.93,79800.0,18.9857,19.0175,18.9698,19.0175,79800.0
2007-05-07 15:45:00,23.93,23.93,23.9,23.92,73400.0,19.0175,19.0175,18.9936,19.0095,73400.0
2007-05-07 15:50:00,23.92,23.96,23.92,23.94,80800.0,19.0095,19.0413,19.0095,19.0254,80800.0
2007-05-07 15:55:00,23.94,23.94,23.91,23.92,82000.0,19.0254,19.0254,19.0016,19.0095,82000.0
2007-05-08 09:30:00,23.93,23.95,23.8,23.8,49800.0,19.0175,19.0334,18.9142,18.9142,49800.0
2007-05-08 09:35:00,23.82,23.93,23.8,23.91,50600.0,18.9301,19.0175,18.9142,19.0016,50600.0
2007-05-08 09:40:00,23.92,23.94,23.85,23.92,45600.0,19.0095,19.0254,18.9539,19.0095,45600.0
2007-05-08 09:45:00,23.93,23.93,23.81,23.87,53000.0,19.0175,19.0175,18.9221,18.9698,53000.0
2007-05-08 09:50:00,23.86,23.88,23.86,23.86,21200.0,18.9619,18.9778,18.9619,18.9619,21200.0
2007-05-08 09:55:00,23.86,23.86,23.75,23.79,54200.0,18.9619,18.9619,18.8744,18.9062,54200.0
2007-05-08 10:00:00,23.8,23.8,23.78,23.8,74000.0,18.9142,18.9142,18.8983,18.9142,74000.0
2007-05-08 10:05:00,23.81,23.81,23.78,23.78,39200.0,18.9221,18.9221,18.8983,18.8983,39200.0
2007-05-08 10:10:00,23.78,23.79,23.78,23.79,37400.0,18.8983,18.9062,18.8983,18.9062,37400.0
2007-05-08 10:15:00,23.79,23.82,23.79,23.82,196200.0,18.9062,18.9301,18.9062,18.9301,196200.0
2007-05-08 10:20:00,23.82,23.86,23.81,23.84,75000.0,18.9301,18.9619,18.9221,18.946,75000.0
2007-05-08 10:25:00,23.84,23.86,23.84,23.86,51200.0,18.946,18.9619,18.946,18.9619,51200.0
2007-05-08 10:30:00,23.85,23.86,23.77,23.81,70400.0,18.9539,18.9619,18.8903,18.9221,70400.0
2007-05-08 10:35:00,23.81,23.82,23.77,23.8,47800.0,18.9221,18.9301,18.8903,18.9142,47800.0
2007-05-08 10:40:00,23.8,23.8,23.79,23.79,35800.0,18.9142,18.9142,18.9062,18.9062,35800.0
2007-05-08 10:45:00,23.8,23.81,23.79,23.79,27200.0,18.9142,18.9221,18.9062,18.9062,27200.0
2007-05-08 10:50:00,23.79,23.81,23.78,23.8,37800.0,18.9062,18.9221,18.8983,18.9142,37800.0
2007-05-08 10:55:00,23.79,23.82,23.79,23.81,24800.0,18.9062,18.9301,18.9062,18.9221,24800.0
2007-05-08 11:00:00,23.81,23.82,23.81,23.82,17000.0,18.9221,18.9301,18.9221,18.9301,17000.0
2007-05-08 11:05:00,23.82,23.82,23.8,23.81,50000.0,18.9301,18.9301,18.9142,18.9221,50000.0
2007-05-08 11:10:00,23.81,23.81,23.8,23.8,30600.0,18.9221,18.9221,18.9142,18.9142,30600.0
2007-05-08 11:15:00,23.8,23.82,23.8,23.82,68600.0,18.9142,18.9301,18.9142,18.9301,68600.0
2007-05-08 11:20:00,23.82,23.83,23.82,23.83,66000.0,18.9301,18.938,18.9301,18.938,66000.0
2007-05-08 11:25:00,23.82,23.83,23.78,23.79,55800.0,18.9301,18.938,18.8983,18.9062,55800.0
2007-05-08 11:30:00,23.78,23.8,23.78,23.8,85600.0,18.8983,18.9142,18.8983,18.9142,85600.0
2007-05-08 11:35:00,23.8,23.8,23.75,23.75,58600.0,18.9142,18.9142,18.8744,18.8744,58600.0
2007-05-08 11:40:00,23.76,23.76,23.75,23.76,13400.0,18.8824,18.8824,18.8744,18.8824,13400.0
2007-05-08 11:45:00,23.75,23.76,23.74,23.75,29200.0,18.8744,18.8824,18.8665,18.8744,29200.0
2007-05-08 11:50:00,23.75,23.75,23.71,23.73,59000.0,18.8744,18.8744,18.8427,18.8585,59000.0
2007-05-08 11:55:00,23.73,23.75,23.72,23.74,136800.0,18.8585,18.8744,18.8506,18.8665,136800.0
2007-05-08 12:00:00,23.74,23.74,23.71,23.72,71800.0,18.8665,18.8665,18.8427,18.8506,71800.0
2007-05-08 12:05:00,23.73,23.73,23.69,23.7,78600.0,18.8585,18.8585,18.8268,18.8347,78600.0
2007-05-08 12:10:00,23.7,23.71,23.7,23.7,43400.0,18.8347,18.8427,18.8347,18.8347,43400.0
2007-05-08 12:15:00,23.7,23.72,23.7,23.72,47200.0,18.8347,18.8506,18.8347,18.8506,47200.0
2007-05-08 12:20:00,23.72,23.72,23.7,23.71,46400.0,18.8506,18.8506,18.8347,18.8427,46400.0
2007-05-08 12:25:00,23.71,23.71,23.7,23.7,26600.0,18.8427,18.8427,18.8347,18.8347,26600.0
2007-05-08 12:30:00,23.7,23.73,23.7,23.73,74400.0,18.8347,18.8585,18.8347,18.8585,74400.0
2007-05-08 12:35:00,23.73,23.74,23.72,23.73,70200.0,18.8585,18.8665,18.8506,18.8585,70200.0
2007-05-08 12:40:00,23.73,23.75,23.71,23.71,38400.0,18.8585,18.8744,18.8427,18.8427,38400.0
2007-05-08 12:45:00,23.71,23.74,23.71,23.73,35400.0,18.8427,18.8665,18.8427,18.8585,35400.0
2007-05-08 12:50:00,23.74,23.75,23.72,23.73,40000.0,18.8665,18.8744,18.8506,18.8585,40000.0
2007-05-08 12:55:00,23.74,23.74,23.73,23.73,18400.0,18.8665,18.8665,18.8585,18.8585,18400.0
2007-05-08 13:00:00,23.72,23.72,23.69,23.7,56000.0,18.8506,18.8506,18.8268,18.8347,56000.0
2007-05-08 13:05:00,23.69,23.69,23.68,23.68,30400.0,18.8268,18.8268,18.8188,18.8188,30400.0
2007-05-08 13:10:00,23.68,23.7,23.68,23.68,66400.0,18.8188,18.8347,18.8188,18.8188,66400.0
2007-05-08 13:15:00,23.68,23.69,23.68,23.68,28400.0,18.8188,18.8268,18.8188,18.8188,28400.0
2007-05-08 13:20:00,23.68,23.68,23.67,23.67,20800.0,18.8188,18.8188,18.8109,18.8109,20800.0
2007-05-08 13:25:00,23.68,23.71,23.68,23.7,46200.0,18.8188,18.8427,18.8188,18.8347,46200.0
2007-05-08 13:30:00,23.7,23.7,23.7,23.7,28600.0,18.8347,18.8347,18.8347,18.8347,28600.0
2007-05-08 13:35:00,23.7,23.7,23.67,23.7,113400.0,18.8347,18.8347,18.8109,18.8347,113400.0
2007-05-08 13:40:00,23.7,23.72,23.7,23.72,31400.0,18.8347,18.8506,18.8347,18.8506,31400.0
2007-05-08 13:45:00,23.72,23.72,23.71,23.72,12000.0,18.8506,18.8506,18.8427,18.8506,12000.0
2007-05-08 13:50:00,23.72,23.73,23.72,23.73,16200.0,18.8506,18.8585,18.8506,18.8585,16200.0
2007-05-08 13:55:00,23.73,23.74,23.72,23.72,42600.0,18.8585,18.8665,18.8506,18.8506,42600.0
2007-05-08 14:00:00,23.72,23.73,23.72,23.73,16600.0,18.8506,18.8585,18.8506,18.8585,16600.0
2007-05-08 14:05:00,23.72,23.73,23.72,23.73,36800.0,18.8506,18.8585,18.8506,18.8585,36800.0
2007-05-08 14:10:00,23.73,23.75,23.73,23.74,50600.0,18.8585,18.8744,18.8585,18.8665,50600.0
2007-05-08 14:15:00,23.73,23.73,23.72,23.73,34000.0,18.8585,18.8585,18.8506,18.8585,34000.0
2007-05-08 14:20:00,23.73,23.75,23.73,23.75,29600.0,18.8585,18.8744,18.8585,18.8744,29600.0
2007-05-08 14:25:00,23.75,23.75,23.75,23.75,32000.0,18.8744,18.8744,18.8744,18.8744,32000.0
2007-05-08 14:30:00,23.75,23.76,23.75,23.75,48800.0,18.8744,18.8824,18.8744,18.8744,48800.0
2007-05-08 14:35:00,23.75,23.76,23.75,23.75,48800.0,18.8744,18.8824,18.8744,18.8744,48800.0
2007-05-08 14:40:00,23.75,23.75,23.75,23.75,19400.0,18.8744,18.8744,18.8744,18.8744,19400.0
2007-05-08 14:45:00,23.75,23.75,23.75,23.75,20000.0,18.8744,18.8744,18.8744,18.8744,20000.0
2007-05-08 14:50:00,23.75,23.75,23.74,23.75,22800.0,18.8744,18.8744,18.8665,18.8744,22800.0
2007-05-08 14:55:00,23.75,23.75,23.74,23.75,46400.0,18.8744,18.8744,18.8665,18.8744,46400.0
2007-05-08 15:00:00,23.75,23.76,23.75,23.75,41000.0,18.8744,18.8824,18.8744,18.8744,41000.0
2007-05-08 15:05:00,23.76,23.76,23.75,23.75,31400.0,18.8824,18.8824,18.8744,18.8744,31400.0
2007-05-08 15:10:00,23.75,23.78,23.75,23.77,49200.0,18.8744,18.8983,18.8744,18.8903,49200.0
2007-05-08 15:15:00,23.77,23.78,23.76,23.78,32800.0,18.8903,18.8983,18.8824,18.8983,32800.0
2007-05-08 15:20:00,23.78,23.79,23.77,23.78,48600.0,18.8983,18.9062,18.8903,18.8983,48600.0
2007-05-08 15:25:00,23.78,23.8,23.78,23.8,25800.0,18.8983,18.9142,18.8983,18.9142,25800.0
2007-05-08 15:30:00,23.8,23.83,23.79,23.82,47000.0,18.9142,18.938,18.9062,18.9301,47000.0
2007-05-08 15:35:00,23.82,23.82,23.79,23.82,70600.0,18.9301,18.9301,18.9062,18.9301,70600.0
2007-05-08 15:40:00,23.82,23.85,23.81,23.85,40400.0,18.9301,18.9539,18.9221,18.9539,40400.0
2007-05-08 15:45:00,23.85,23.86,23.82,23.83,136600.0,18.9539,18.9619,18.9301,18.938,136600.0
2007-05-08 15:50:00,23.82,23.84,23.79,23.8,105000.0,18.9301,18.946,18.9062,18.9142,105000.0
2007-05-08 15:55:00,23.8,23.83,23.79,23.81,115000.0,18.9142,18.938,18.9062,18.9221,115000.0
2007-05-09 09:30:00,23.75,23.75,23.7,23.7,25600.0,18.8744,18.8744,18.8347,18.8347,25600.0
2007-05-09 09:35:00,23.7,23.72,23.54,23.58,20200.0,18.8347,18.8506,18.7075,18.7393,20200.0
2007-05-09 09:40:00,23.57,23.69,23.57,23.69,44800.0,18.7314,18.8268,18.7314,18.8268,44800.0
2007-05-09 09:45:00,23.68,23.69,23.61,23.61,51600.0,18.8188,18.8268,18.7632,18.7632,51600.0
2007-05-09 09:50:00,23.63,23.73,23.62,23.68,60800.0,18.7791,18.8585,18.7711,18.8188,60800.0
2007-05-09 09:55:00,23.66,23.68,23.65,23.67,37800.0,18.8029,18.8188,18.795,18.8109,37800.0
2007-05-09 10:00:00,23.67,23.75,23.65,23.75,31000.0,18.8109,18.8744,18.795,18.8744,31000.0
2007-05-09 10:05:00,23.75,23.75,23.74,23.75,33400.0,18.8744,18.8744,18.8665,18.8744,33400.0
2007-05-09 10:10:00,23.75,23.77,23.75,23.77,57000.0,18.8744,18.8903,18.8744,18.8903,57000.0
2007-05-09 10:15:00,23.77,23.79,23.77,23.78,23000.0,18.8903,18.9062,18.8903,18.8983,23000.0
2007-05-09 10:20:00,23.78,23.78,23.75,23.76,33400.0,18.8983,18.8983,18.8744,18.8824,33400.0
2007-05-09 10:25:00,23.77,23.81,23.77,23.81,32800.0,18.8903,18.9221,18.8903,18.9221,32800.0
2007-05-09 10:30:00,23.81,23.82,23.75,23.75,60400.0,18.9221,18.9301,18.8744,18.8744,60400.0
2007-05-09 10:35:00,23.74,23.75,23.73,23.75,36200.0,18.8665,18.8744,18.8585,18.8744,36200.0
2007-05-09 10:40:00,23.75,23.79,23.75,23.78,21400.0,18.8744,18.9062,18.8744,18.8983,21400.0
2007-05-09 10:45:00,23.79,23.82,23.78,23.8,55000.0,18.9062,18.9301,18.8983,18.9142,55000.0
2007-05-09 10:50:00,23.8,23.9,23.8,23.89,67400.0,18.9142,18.9936,18.9142,18.9857,67400.0
2007-05-09 10:55:00,23.9,23.92,23.89,23.91,104400.0,18.9936,19.0095,18.9857,19.0016,104400.0
2007-05-09 11:00:00,23.91,23.95,23.89,23.9,93200.0,19.0016,19.0334,18.9857,18.9936,93200.0
2007-05-09 11:05:00,23.89,23.91,23.89,23.91,22000.0,18.9857,19.0016,18.9857,19.0016,22000.0
2007-05-09 11:10:00,23.91,23.92,23.9,23.91,39200.0,19.0016,19.0095,18.9936,19.0016,39200.0
2007-05-09 11:15:00,23.91,23.93,23.91,23.93,21800.0,19.0016,19.0175,19.0016,19.0175,21800.0
2007-05-09 11:20:00,23.93,23.95,23.93,23.95,27600.0,19.0175,19.0334,19.0175,19.0334,27600.0
2007-05-09 11:25:00,23.95,23.95,23.93,23.93,24800.0,19.0334,19.0334,19.0175,19.0175,24800.0
2007-05-09 11:30:00,23.93,23.93,23.91,23.91,24000.0,19.0175,19.0175,19.0016,19.0016,24000.0
2007-05-09 11:35:00,23.91,23.95,23.91,23.93,31400.0,19.0016,19.0334,19.0016,19.0175,31400.0
2007-05-09 11:40:00,23.93,23.94,23.92,23.92,13800.0,19.0175,19.0254,19.0095,19.0095,13800.0
2007-05-09 11:45:00,23.92,23.92,23.88,23.88,23600.0,19.0095,19.0095,18.9778,18.9778,23600.0
2007-05-09 11:50:00,23.88,23.88,23.88,23.88,27400.0,18.9778,18.9778,18.9778,18.9778,27400.0
2007-05-09 11:55:00,23.88,23.88,23.83,23.83,24200.0,18.9778,18.9778,18.938,18.938,24200.0
2007-05-09 12:00:00,23.83,23.85,23.76,23.85,92600.0,18.938,18.9539,18.8824,18.9539,92600.0
2007-05-09 12:05:00,23.85,23.86,23.84,23.86,45200.0,18.9539,18.9619,18.946,18.9619,45200.0
2007-05-09 12:10:00,23.85,23.86,23.82,23.82,38400.0,18.9539,18.9619,18.9301,18.9301,38400.0
2007-05-09 12:15:00,23.82,23.82,23.81,23.81,28800.0,18.9301,18.9301,18.9221,18.9221,28800.0
2007-05-09 12:20:00,23.81,23.81,23.8,23.8,21600.0,18.9221,18.9221,18.9142,18.9142,21600.0
2007-05-09 12:25:00,23.8,23.81,23.77,23.77,42200.0,18.9142,18.9221,18.8903,18.8903,42200.0
2007-05-09 12:30:00,23.78,23.78,23.77,23.78,27400.0,18.8983,18.8983,18.8903,18.8983,27400.0
2007-05-09 12:35:00,23.79,23.82,23.79,23.82,18200.0,18.9062,18.9301,18.9062,18.9301,18200.0
2007-05-09 12:40:00,23.82,23.86,23.82,23.86,18800.0,18.9301,18.9619,18.9301,18.9619,18800.0
2007-05-09 12:45:00,23.86,23.89,23.84,23.86,33200.0,18.9619,18.9857,18.946,18.9619,33200.0
2007-05-09 12:50:00,23.84,23.84,23.8,23.8,20800.0,18.946,18.946,18.9142,18.9142,20800.0
2007-05-09 12:55:00,23.8,23.81,23.76,23.76,15800.0,18.9142,18.9221,18.8824,18.8824,15800.0
2007-05-09 13:00:00,23.77,23.78,23.74,23.77,27200.0,18.8903,18.8983,18.8665,18.8903,27200.0
2007-05-09 13:05:00,23.75,23.77,23.74,23.77,14200.0,18.8744,18.8903,18.8665,18.8903,14200.0
2007-05-09 13:10:00,23.77,23.77,23.75,23.75,11800.0,18.8903,18.8903,18.8744,18.8744,11800.0
2007-05-09 13:15:00,23.75,23.78,23.75,23.78,22600.0,18.8744,18.8983,18.8744,18.8983,22600.0
2007-05-09 13:20:00,23.78,23.78,23.76,23.77,23400.0,18.8983,18.8983,18.8824,18.8903,23400.0
2007-05-09 13:25:00,23.77,23.78,23.77,23.78,8600.0,18.8903,18.8983,18.8903,18.8983,8600.0
2007-05-09 13:30:00,23.77,23.79,23.77,23.78,18400.0,18.8903,18.9062,18.8903,18.8983,18400.0
2007-05-09 13:35:00,23.78,23.79,23.73,23.73,37400.0,18.8983,18.9062,18.8585,18.8585,37400.0
2007-05-09 13:40:00,23.73,23.74,23.72,23.72,8800.0,18.8585,18.8665,18.8506,18.8506,8800.0
2007-05-09 13:45:00,23.71,23.74,23.71,23.74,10400.0,18.8427,18.8665,18.8427,18.8665,10400.0
2007-05-09 13:50:00,23.74,23.77,23.74,23.75,12800.0,18.8665,18.8903,18.8665,18.8744,12800.0
2007-05-09 13:55:00,23.77,23.77,23.74,23.75,15800.0,18.8903,18.8903,18.8665,18.8744,15800.0
2007-05-09 14:00:00,23.75,23.75,23.74,23.75,12000.0,18.8744,18.8744,18.8665,18.8744,12000.0
2007-05-09 14:05:00,23.75,23.77,23.75,23.77,41400.0,18.8744,18.8903,18.8744,18.8903,41400.0
2007-05-09 14:10:00,23.77,23.8,23.77,23.8,14000.0,18.8903,18.9142,18.8903,18.9142,14000.0
2007-05-09 14:15:00,23.79,23.8,23.71,23.79,57400.0,18.9062,18.9142,18.8427,18.9062,57400.0
2007-05-09 14:20:00,23.8,23.85,23.7,23.74,57000.0,18.9142,18.9539,18.8347,18.8665,57000.0
2007-05-09 14:25:00,23.75,23.75,23.72,23.74,36200.0,18.8744,18.8744,18.8506,18.8665,36200.0
2007-05-09 14:30:00,23.74,23.74,23.69,23.71,27600.0,18.8665,18.8665,18.8268,18.8427,27600.0
2007-05-09 14:35:00,23.71,23.74,23.71,23.74,21400.0,18.8427,18.8665,18.8427,18.8665,21400.0
2007-05-09 14:40:00,23.73,23.78,23.72,23.77,29800.0,18.8585,18.8983,18.8506,18.8903,29800.0
2007-05-09 14:45:00,23.77,23.81,23.75,23.79,60800.0,18.8903,18.9221,18.8744,18.9062,60800.0
2007-05-09 14:50:00,23.79,23.82,23.74,23.77,48400.0,18.9062,18.9301,18.8665,18.8903,48400.0
2007-05-09 14:55:00,23.77,23.77,23.75,23.75,30400.0,18.8903,18.8903,18.8744,18.8744,30400.0
2007-05-09 15:00:00,23.74,23.76,23.74,23.75,16800.0,18.8665,18.8824,18.8665,18.8744,16800.0
2007-05-09 15:05:00,23.74,23.75,23.72,23.75,32400.0,18.8665,18.8744,18.8506,18.8744,32400.0
2007-05-09 15:10:00,23.74,23.75,23.73,23.74,48400.0,18.8665,18.8744,18.8585,18.8665,48400.0
2007-05-09 15:15:00,23.74,23.74,23.71,23.72,38800.0,18.8665,18.8665,18.8427,18.8506,38800.0
2007-05-09 15:20:00,23.72,23.77,23.72,23.77,38200.0,18.8506,18.8903,18.8506,18.8903,38200.0
2007-05-09 15:25:00,23.77,23.77,23.73,23.74,77800.0,18.8903,18.8903,18.8585,18.8665,77800.0
2007-05-09 15:30:00,23.74,23.77,23.73,23.75,45600.0,18.8665,18.8903,18.8585,18.8744,45600.0
2007-05-09 15:35:00,23.75,23.78,23.73,23.73,191400.0,18.8744,18.8983,18.8585,18.8585,191400.0
2007-05-09 15:40:00,23.72,23.74,23.7,23.73,46600.0,18.8506,18.8665,18.8347,18.8585,46600.0
2007-05-09 15:45:00,23.73,23.74,23.7,23.72,59000.0,18.8585,18.8665,18.8347,18.8506,59000.0
2007-05-09 15:50:00,23.73,23.73,23.7,23.71,31400.0,18.8585,18.8585,18.8347,18.8427,31400.0
2007-05-09 15:55:00,23.71,23.71,23.66,23.7,74600.0,18.8427,18.8427,18.8029,18.8347,74600.0
2007-05-10 09:35:00,23.51,23.52,23.45,23.49,70400.0,18.6837,18.6917,18.636,18.6678,70400.0
2007-05-10 09:40:00,23.47,23.49,23.37,23.46,47800.0,18.6519,18.6678,18.5724,18.644,47800.0
2007-05-10 09:45:00,23.46,23.46,23.39,23.4,272800.0,18.644,18.644,18.5883,18.5963,272800.0
2007-05-10 09:50:00,23.4,23.42,23.36,23.4,106400.0,18.5963,18.6122,18.5645,18.5963,106400.0
2007-05-10 09:55:00,23.39,23.43,23.35,23.41,70800.0,18.5883,18.6201,18.5566,18.6042,70800.0
2007-05-10 10:00:00,23.4,23.41,23.35,23.4,167600.0,18.5963,18.6042,18.5566,18.5963,167600.0
2007-05-10 10:05:00,23.41,23.45,23.39,23.43,142000.0,18.6042,18.636,18.5883,18.6201,142000.0
2007-05-10 10:10:00,23.44,23.47,23.43,23.46,79200.0,18.6281,18.6519,18.6201,18.644,79200.0
2007-05-10 10:15:00,23.46,23.5,23.46,23.47,23400.0,18.644,18.6758,18.644,18.6519,23400.0
2007-05-10 10:20:00,23.47,23.53,23.47,23.51,97200.0,18.6519,18.6996,18.6519,18.6837,97200.0
2007-05-10 10:25:00,23.51,23.52,23.48,23.49,102000.0,18.6837,18.6917,18.6599,18.6678,102000.0
2007-05-10 10:30:00,23.49,23.52,23.49,23.51,34200.0,18.6678,18.6917,18.6678,18.6837,34200.0
2007-05-10 10:35:00,23.5,23.53,23.5,23.53,38800.0,18.6758,18.6996,18.6758,18.6996,38800.0
2007-05-10 10:40:00,23.52,23.52,23.49,23.51,28800.0,18.6917,18.6917,18.6678,18.6837,28800.0
2007-05-10 10:45:00,23.5,23.52,23.49,23.5,57000.0,18.6758,18.6917,18.6678,18.6758,57000.0
2007-05-10 10:50:00,23.5,23.52,23.49,23.5,54400.0,18.6758,18.6917,18.6678,18.6758,54400.0
2007-05-10 10:55:00,23.5,23.51,23.49,23.51,35600.0,18.6758,18.6837,18.6678,18.6837,35600.0
2007-05-10 11:00:00,23.51,23.51,23.5,23.5,46800.0,18.6837,18.6837,18.6758,18.6758,46800.0
2007-05-10 11:05:00,23.5,23.56,23.48,23.52,128200.0,18.6758,18.7234,18.6599,18.6917,128200.0
2007-05-10 11:10:00,23.52,23.56,23.52,23.56,38200.0,18.6917,18.7234,18.6917,18.7234,38200.0
2007-05-10 11:15:00,23.56,23.56,23.53,23.56,67400.0,18.7234,18.7234,18.6996,18.7234,67400.0
2007-05-10 11:20:00,23.55,23.56,23.54,23.54,17000.0,18.7155,18.7234,18.7075,18.7075,17000.0
2007-05-10 11:25:00,23.53,23.53,23.5,23.5,41200.0,18.6996,18.6996,18.6758,18.6758,41200.0
2007-05-10 11:30:00,23.5,23.55,23.5,23.55,26000.0,18.6758,18.7155,18.6758,18.7155,26000.0
2007-05-10 11:35:00,23.54,23.55,23.53,23.55,36800.0,18.7075,18.7155,18.6996,18.7155,36800.0
2007-05-10 11:40:00,23.54,23.55,23.5,23.51,24200.0,18.7075,18.7155,18.6758,18.6837,24200.0
2007-05-10 11:45:00,23.51,23.52,23.5,23.51,30600.0,18.6837,18.6917,18.6758,18.6837,30600.0
2007-05-10 11:50:00,23.52,23.53,23.5,23.5,40400.0,18.6917,18.6996,18.6758,18.6758,40400.0
2007-05-10 11:55:00,23.5,23.52,23.46,23.5,109000.0,18.6758,18.6917,18.644,18.6758,109000.0
2007-05-10 12:00:00,23.5,23.5,23.49,23.5,70600.0,18.6758,18.6758,18.6678,18.6758,70600.0
2007-05-10 12:05:00,23.5,23.5,23.49,23.5,81000.0,18.6758,18.6758,18.6678,18.6758,81000.0
2007-05-10 12:10:00,23.5,23.52,23.5,23.52,79200.0,18.6758,18.6917,18.6758,18.6917,79200.0
2007-05-10 12:15:00,23.52,23.53,23.5,23.53,16200.0,18.6917,18.6996,18.6758,18.6996,16200.0
2007-05-10 12:20:00,23.53,23.57,23.53,23.57,27200.0,18.6996,18.7314,18.6996,18.7314,27200.0
2007-05-10 12:25:00,23.57,23.58,23.55,23.55,34000.0,18.7314,18.7393,18.7155,18.7155,34000.0
2007-05-10 12:30:00,23.55,23.56,23.55,23.55,16400.0,18.7155,18.7234,18.7155,18.7155,16400.0
2007-05-10 12:35:00,23.55,23.58,23.55,23.57,62000.0,18.7155,18.7393,18.7155,18.7314,62000.0
2007-05-10 12:40:00,23.57,23.61,23.55,23.55,73000.0,18.7314,18.7632,18.7155,18.7155,73000.0
2007-05-10 12:45:00,23.56,23.58,23.55,23.57,20400.0,18.7234,18.7393,18.7155,18.7314,20400.0
2007-05-10 12:50:00,23.57,23.6,23.57,23.58,52800.0,18.7314,18.7552,18.7314,18.7393,52800.0
2007-05-10 12:55:00,23.58,23.59,23.58,23.58,23400.0,18.7393,18.7473,18.7393,18.7393,23400.0
2007-05-10 13:00:00,23.58,23.58,23.52,23.52,76200.0,18.7393,18.7393,18.6917,18.6917,76200.0
2007-05-10 13:05:00,23.52,23.52,23.5,23.5,54200.0,18.6917,18.6917,18.6758,18.6758,54200.0
2007-05-10 13:10:00,23.5,23.51,23.5,23.5,99000.0,18.6758,18.6837,18.6758,18.6758,99000.0
2007-05-10 13:15:00,23.51,23.54,23.5,23.53,44400.0,18.6837,18.7075,18.6758,18.6996,44400.0
2007-05-10 13:20:00,23.54,23.54,23.52,23.53,23600.0,18.7075,18.7075,18.6917,18.6996,23600.0
2007-05-10 13:25:00,23.53,23.59,23.53,23.57,22400.0,18.6996,18.7473,18.6996,18.7314,22400.0
2007-05-10 13:30:00,23.57,23.57,23.5,23.5,34000.0,18.7314,18.7314,18.6758,18.6758,34000.0
2007-05-10 13:35:00,23.5,23.55,23.5,23.55,29800.0,18.6758,18.7155,18.6758,18.7155,29800.0
2007-05-10 13:40:00,23.55,23.56,23.53,23.54,13400.0,18.7155,18.7234,18.6996,18.7075,13400.0
2007-05-10 13:45:00,23.54,23.55,23.54,23.55,30800.0,18.7075,18.7155,18.7075,18.7155,30800.0
2007-05-10 13:50:00,23.55,23.59,23.55,23.58,25800.0,18.7155,18.7473,18.7155,18.7393,25800.0
2007-05-10 13:55:00,23.59,23.59,23.56,23.56,16600.0,18.7473,18.7473,18.7234,18.7234,16600.0
2007-05-10 14:00:00,23.55,23.6,23.55,23.6,23600.0,18.7155,18.7552,18.7155,18.7552,23600.0
2007-05-10 14:05:00,23.6,23.63,23.59,23.61,41200.0,18.7552,18.7791,18.7473,18.7632,41200.0
2007-05-10 14:10:00,23.61,23.63,23.61,23.62,18600.0,18.7632,18.7791,18.7632,18.7711,18600.0
2007-05-10 14:15:00,23.62,23.63,23.62,23.62,44000.0,18.7711,18.7791,18.7711,18.7711,44000.0
2007-05-10 14:20:00,23.62,23.63,23.61,23.61,32800.0,18.7711,18.7791,18.7632,18.7632,32800.0
2007-05-10 14:25:00,23.61,23.63,23.59,23.59,54600.0,18.7632,18.7791,18.7473,18.7473,54600.0
2007-05-10 14:30:00,23.59,23.59,23.54,23.56,51800.0,18.7473,18.7473,18.7075,18.7234,51800.0
2007-05-10 14:35:00,23.56,23.58,23.55,23.58,54400.0,18.7234,18.7393,18.7155,18.7393,54400.0
2007-05-10 14:40:00,23.59,23.6,23.59,23.6,14200.0,18.7473,18.7552,18.7473,18.7552,14200.0
2007-05-10 14:45:00,23.6,23.61,23.59,23.6,24200.0,18.7552,18.7632,18.7473,18.7552,24200.0
2007-05-10 14:50:00,23.59,23.6,23.58,23.59,23400.0,18.7473,18.7552,18.7393,18.7473,23400.0
2007-05-10 14:55:00,23.59,23.61,23.59,23.61,35000.0,18.7473,18.7632,18.7473,18.7632,35000.0
2007-05-10 15:00:00,23.61,23.61,23.58,23.58,40600.0,18.7632,18.7632,18.7393,18.7393,40600.0
2007-05-10 15:05:00,23.59,23.6,23.58,23.58,20200.0,18.7473,18.7552,18.7393,18.7393,20200.0
2007-05-10 15:10:00,23.58,23.6,23.56,23.59,57800.0,18.7393,18.7552,18.7234,18.7473,57800.0
2007-05-10 15:15:00,23.59,23.6,23.58,23.59,14600.0,18.7473,18.7552,18.7393,18.7473,14600.0
2007-05-10 15:20:00,23.59,23.6,23.58,23.59,26400.0,18.7473,18.7552,18.7393,18.7473,26400.0
2007-05-10 15:25:00,23.59,23.61,23.58,23.58,35200.0,18.7473,18.7632,18.7393,18.7393,35200.0
2007-05-10 15:30:00,23.58,23.6,23.58,23.59,51800.0,18.7393,18.7552,18.7393,18.7473,51800.0
2007-05-10 15:35:00,23.59,23.6,23.58,23.59,29200.0,18.7473,18.7552,18.7393,18.7473,29200.0
2007-05-10 15:40:00,23.59,23.6,23.56,23.57,45600.0,18.7473,18.7552,18.7234,18.7314,45600.0
2007-05-10 15:45:00,23.57,23.58,23.55,23.56,78200.0,18.7314,18.7393,18.7155,18.7234,78200.0
2007-05-10 15:50:00,23.56,23.57,23.54,23.55,43200.0,18.7234,18.7314,18.7075,18.7155,43200.0
2007-05-10 15:55:00,23.55,23.55,23.49,23.5,121000.0,18.7155,18.7155,18.6678,18.6758,121000.0
2007-05-11 09:30:00,23.5,23.61,23.38,23.4,48200.0,18.6758,18.7632,18.5804,18.5963,48200.0
2007-05-11 09:35:00,23.41,23.53,23.41,23.47,27000.0,18.6042,18.6996,18.6042,18.6519,27000.0
2007-05-11 09:40:00,23.48,23.48,23.34,23.45,29000.0,18.6599,18.6599,18.5486,18.636,29000.0
2007-05-11 09:45:00,23.45,23.53,23.44,23.5,30000.0,18.636,18.6996,18.6281,18.6758,30000.0
2007-05-11 09:50:00,23.5,23.52,23.5,23.5,23200.0,18.6758,18.6917,18.6758,18.6758,23200.0
2007-05-11 09:55:00,23.5,23.53,23.5,23.5,123000.0,18.6758,18.6996,18.6758,18.6758,123000.0
2007-05-11 10:00:00,23.5,23.54,23.5,23.54,22400.0,18.6758,18.7075,18.6758,18.7075,22400.0
2007-05-11 10:05:00,23.54,23.55,23.53,23.54,18800.0,18.7075,18.7155,18.6996,18.7075,18800.0
2007-05-11 10:10:00,23.54,23.58,23.53,23.58,21800.0,18.7075,18.7393,18.6996,18.7393,21800.0
2007-05-11 10:15:00,23.58,23.59,23.54,23.56,36400.0,18.7393,18.7473,18.7075,18.7234,36400.0
2007-05-11 10:20:00,23.56,23.59,23.55,23.59,18800.0,18.7234,18.7473,18.7155,18.7473,18800.0
2007-05-11 10:25:00,23.58,23.58,23.5,23.5,17600.0,18.7393,18.7393,18.6758,18.6758,17600.0
2007-05-11 10:30:00,23.51,23.54,23.5,23.54,17200.0,18.6837,18.7075,18.6758,18.7075,17200.0
2007-05-11 10:35:00,23.53,23.54,23.5,23.52,25200.0,18.6996,18.7075,18.6758,18.6917,25200.0
2007-05-11 10:40:00,23.52,23.52,23.49,23.51,53800.0,18.6917,18.6917,18.6678,18.6837,53800.0
2007-05-11 10:45:00,23.51,23.51,23.5,23.51,18600.0,18.6837,18.6837,18.6758,18.6837,18600.0
2007-05-11 10:50:00,23.52,23.57,23.5,23.57,46800.0,18.6917,18.7314,18.6758,18.7314,46800.0
2007-05-11 10:55:00,23.57,23.58,23.52,23.52,23600.0,18.7314,18.7393,18.6917,18.6917,23600.0
2007-05-11 11:00:00,23.53,23.53,23.5,23.51,72400.0,18.6996,18.6996,18.6758,18.6837,72400.0
2007-05-11 11:05:00,23.51,23.55,23.5,23.52,47400.0,18.6837,18.7155,18.6758,18.6917,47400.0
2007-05-11 11:10:00,23.52,23.55,23.5,23.5,27000.0,18.6917,18.7155,18.6758,18.6758,27000.0
2007-05-11 11:15:00,23.51,23.51,23.5,23.5,140000.0,18.6837,18.6837,18.6758,18.6758,140000.0
2007-05-11 11:20:00,23.5,23.53,23.5,23.5,63600.0,18.6758,18.6996,18.6758,18.6758,63600.0
2007-05-11 11:25:00,23.51,23.51,23.47,23.5,82600.0,18.6837,18.6837,18.6519,18.6758,82600.0
2007-05-11 11:30:00,23.51,23.52,23.5,23.5,23200.0,18.6837,18.6917,18.6758,18.6758,23200.0
2007-05-11 11:35:00,23.5,23.5,23.5,23.5,20400.0,18.6758,18.6758,18.6758,18.6758,20400.0
2007-05-11 11:40:00,23.5,23.5,23.47,23.5,37400.0,18.6758,18.6758,18.6519,18.6758,37400.0
2007-05-11 11:45:00,23.49,23.53,23.49,23.52,36000.0,18.6678,18.6996,18.6678,18.6917,36000.0
2007-05-11 11:50:00,23.52,23.53,23.5,23.53,34000.0,18.6917,18.6996,18.6758,18.6996,34000.0
2007-05-11 11:55:00,23.52,23.53,23.5,23.5,18800.0,18.6917,18.6996,18.6758,18.6758,18800.0
2007-05-11 12:00:00,23.5,23.51,23.48,23.5,28800.0,18.6758,18.6837,18.6599,18.6758,28800.0
2007-05-11 12:05:00,23.5,23.51,23.49,23.5,46600.0,18.6758,18.6837,18.6678,18.6758,46600.0
2007-05-11 12:10:00,23.5,23.52,23.49,23.51,69600.0,18.6758,18.6917,18.6678,18.6837,69600.0
2007-05-11 12:15:00,23.52,23.55,23.51,23.52,36800.0,18.6917,18.7155,18.6837,18.6917,36800.0
2007-05-11 12:20:00,23.52,23.54,23.51,23.52,37400.0,18.6917,18.7075,18.6837,18.6917,37400.0
2007-05-11 12:25:00,23.52,23.52,23.5,23.5,32400.0,18.6917,18.6917,18.6758,18.6758,32400.0
2007-05-11 12:30:00,23.51,23.52,23.5,23.51,36200.0,18.6837,18.6917,18.6758,18.6837,36200.0
2007-05-11 12:35:00,23.52,23.52,23.5,23.51,78400.0,18.6917,18.6917,18.6758,18.6837,78400.0
2007-05-11 12:40:00,23.51,23.51,23.5,23.5,20800.0,18.6837,18.6837,18.6758,18.6758,20800.0
2007-05-11 12:45:00,23.5,23.52,23.5,23.51,43800.0,18.6758,18.6917,18.6758,18.6837,43800.0
2007-05-11 12:50:00,23.52,23.52,23.5,23.51,41400.0,18.6917,18.6917,18.6758,18.6837,41400.0
2007-05-11 12:55:00,23.51,23.54,23.5,23.54,32800.0,18.6837,18.7075,18.6758,18.7075,32800.0
2007-05-11 13:00:00,23.54,23.55,23.5,23.5,23000.0,18.7075,18.7155,18.6758,18.6758,23000.0
2007-05-11 13:05:00,23.5,23.5,23.5,23.5,22000.0,18.6758,18.6758,18.6758,18.6758,22000.0
2007-05-11 13:10:00,23.5,23.5,23.5,23.5,15000.0,18.6758,18.6758,18.6758,18.6758,15000.0
2007-05-11 13:15:00,23.5,23.51,23.5,23.5,21200.0,18.6758,18.6837,18.6758,18.6758,21200.0
2007-05-11 13:20:00,23.5,23.52,23.5,23.52,18800.0,18.6758,18.6917,18.6758,18.6917,18800.0
2007-05-11 13:25:00,23.52,23.53,23.52,23.52,24800.0,18.6917,18.6996,18.6917,18.6917,24800.0
2007-05-11 13:30:00,23.53,23.53,23.5,23.51,31000.0,18.6996,18.6996,18.6758,18.6837,31000.0
2007-05-11 13:35:00,23.5,23.51,23.5,23.5,14400.0,18.6758,18.6837,18.6758,18.6758,14400.0
2007-05-11 13:40:00,23.5,23.5,23.5,23.5,17000.0,18.6758,18.6758,18.6758,18.6758,17000.0
2007-05-11 13:45:00,23.5,23.51,23.5,23.5,22400.0,18.6758,18.6837,18.6758,18.6758,22400.0
2007-05-11 13:50:00,23.51,23.53,23.5,23.52,20400.0,18.6837,18.6996,18.6758,18.6917,20400.0
2007-05-11 13:55:00,23.52,23.52,23.5,23.5,30000.0,18.6917,18.6917,18.6758,18.6758,30000.0
2007-05-11 14:00:00,23.5,23.5,23.5,23.5,28400.0,18.6758,18.6758,18.6758,18.6758,28400.0
2007-05-11 14:05:00,23.5,23.5,23.5,23.5,19000.0,18.6758,18.6758,18.6758,18.6758,19000.0
2007-05-11 14:10:00,23.51,23.51,23.5,23.5,18400.0,18.6837,18.6837,18.6758,18.6758,18400.0
2007-05-11 14:15:00,23.5,23.51,23.49,23.51,27200.0,18.6758,18.6837,18.6678,18.6837,27200.0
2007-05-11 14:20:00,23.51,23.51,23.5,23.5,13400.0,18.6837,18.6837,18.6758,18.6758,13400.0
2007-05-11 14:25:00,23.5,23.5,23.5,23.5,22800.0,18.6758,18.6758,18.6758,18.6758,22800.0
2007-05-11 14:30:00,23.5,23.52,23.49,23.52,58600.0,18.6758,18.6917,18.6678,18.6917,58600.0
2007-05-11 14:35:00,23.52,23.52,23.5,23.5,43200.0,18.6917,18.6917,18.6758,18.6758,43200.0
2007-05-11 14:40:00,23.5,23.5,23.49,23.5,30800.0,18.6758,18.6758,18.6678,18.6758,30800.0
2007-05-11 14:45:00,23.5,23.51,23.5,23.5,23600.0,18.6758,18.6837,18.6758,18.6758,23600.0
2007-05-11 14:50:00,23.51,23.51,23.5,23.5,30200.0,18.6837,18.6837,18.6758,18.6758,30200.0
2007-05-11 14:55:00,23.5,23.5,23.49,23.5,54000.0,18.6758,18.6758,18.6678,18.6758,54000.0
2007-05-11 15:00:00,23.5,23.51,23.5,23.5,56600.0,18.6758,18.6837,18.6758,18.6758,56600.0
2007-05-11 15:05:00,23.5,23.52,23.5,23.5,36600.0,18.6758,18.6917,18.6758,18.6758,36600.0
2007-05-11 15:10:00,23.5,23.52,23.5,23.5,34800.0,18.6758,18.6917,18.6758,18.6758,34800.0
2007-05-11 15:15:00,23.5,23.52,23.5,23.5,41200.0,18.6758,18.6917,18.6758,18.6758,41200.0
2007-05-11 15:20:00,23.5,23.51,23.5,23.5,26000.0,18.6758,18.6837,18.6758,18.6758,26000.0
2007-05-11 15:25:00,23.5,23.51,23.5,23.5,47600.0,18.6758,18.6837,18.6758,18.6758,47600.0
2007-05-11 15:30:00,23.51,23.53,23.5,23.52,36800.0,18.6837,18.6996,18.6758,18.6917,36800.0
2007-05-11 15:35:00,23.52,23.54,23.52,23.52,34000.0,18.6917,18.7075,18.6917,18.6917,34000.0
2007-05-11 15:40:00,23.52,23.52,23.5,23.51,48600.0,18.6917,18.6917,18.6758,18.6837,48600.0
2007-05-11 15:45:00,23.51,23.53,23.51,23.52,47800.0,18.6837,18.6996,18.6837,18.6917,47800.0
2007-05-11 15:50:00,23.52,23.56,23.52,23.55,57800.0,18.6917,18.7234,18.6917,18.7155,57800.0
2007-05-11 15:55:00,23.55,23.55,23.51,23.55,71200.0,18.7155,18.7155,18.6837,18.7155,71200.0
2007-05-14 09:30:00,23.5,23.53,23.43,23.5,26800.0,18.6758,18.6996,18.6201,18.6758,26800.0
2007-05-14 09:35:00,23.5,23.56,23.47,23.52,43200.0,18.6758,18.7234,18.6519,18.6917,43200.0
2007-05-14 09:40:00,23.5,23.54,23.49,23.52,30600.0,18.6758,18.7075,18.6678,18.6917,30600.0
2007-05-14 09:45:00,23.53,23.53,23.5,23.52,16600.0,18.6996,18.6996,18.6758,18.6917,16600.0
2007-05-14 09:50:00,23.52,23.55,23.52,23.55,22600.0,18.6917,18.7155,18.6917,18.7155,22600.0
2007-05-14 09:55:00,23.55,23.59,23.53,23.53,26800.0,18.7155,18.7473,18.6996,18.6996,26800.0
2007-05-14 10:00:00,23.53,23.58,23.48,23.5,70600.0,18.6996,18.7393,18.6599,18.6758,70600.0
2007-05-14 10:05:00,23.5,23.52,23.49,23.52,38800.0,18.6758,18.6917,18.6678,18.6917,38800.0
2007-05-14 10:10:00,23.52,23.52,23.49,23.5,16400.0,18.6917,18.6917,18.6678,18.6758,16400.0
2007-05-14 10:15:00,23.5,23.51,23.49,23.49,23000.0,18.6758,18.6837,18.6678,18.6678,23000.0
2007-05-14 10:20:00,23.5,23.5,23.49,23.5,17000.0,18.6758,18.6758,18.6678,18.6758,17000.0
2007-05-14 10:25:00,23.5,23.56,23.5,23.54,41400.0,18.6758,18.7234,18.6758,18.7075,41400.0
2007-05-14 10:30:00,23.54,23.58,23.54,23.56,22000.0,18.7075,18.7393,18.7075,18.7234,22000.0
2007-05-14 10:35:00,23.56,23.6,23.54,23.6,29200.0,18.7234,18.7552,18.7075,18.7552,29200.0
2007-05-14 10:40:00,23.6,23.61,23.58,23.58,24400.0,18.7552,18.7632,18.7393,18.7393,24400.0
2007-05-14 10:45:00,23.58,23.63,23.57,23.63,20800.0,18.7393,18.7791,18.7314,18.7791,20800.0
2007-05-14 10:50:00,23.62,23.63,23.61,23.61,31200.0,18.7711,18.7791,18.7632,18.7632,31200.0
2007-05-14 10:55:00,23.61,23.62,23.6,23.62,22600.0,18.7632,18.7711,18.7552,18.7711,22600.0
2007-05-14 11:00:00,23.62,23.62,23.6,23.6,22600.0,18.7711,18.7711,18.7552,18.7552,22600.0
2007-05-14 11:05:00,23.6,23.6,23.58,23.59,21000.0,18.7552,18.7552,18.7393,18.7473,21000.0
2007-05-14 11:10:00,23.59,23.61,23.58,23.6,30800.0,18.7473,18.7632,18.7393,18.7552,30800.0
2007-05-14 11:15:00,23.6,23.61,23.6,23.61,16400.0,18.7552,18.7632,18.7552,18.7632,16400.0
2007-05-14 11:20:00,23.61,23.64,23.61,23.64,26800.0,18.7632,18.787,18.7632,18.787,26800.0
2007-05-14 11:25:00,23.64,23.64,23.61,23.61,16200.0,18.787,18.787,18.7632,18.7632,16200.0
2007-05-14 11:30:00,23.61,23.64,23.61,23.64,15000.0,18.7632,18.787,18.7632,18.787,15000.0
2007-05-14 11:35:00,23.64,23.64,23.63,23.64,12600.0,18.787,18.787,18.7791,18.787,12600.0
2007-05-14 11:40:00,23.64,23.64,23.63,23.63,14800.0,18.787,18.787,18.7791,18.7791,14800.0
2007-05-14 11:45:00,23.63,23.63,23.61,23.61,10400.0,18.7791,18.7791,18.7632,18.7632,10400.0
2007-05-14 11:50:00,23.61,23.61,23.58,23.59,16400.0,18.7632,18.7632,18.7393,18.7473,16400.0
2007-05-14 11:55:00,23.59,23.6,23.59,23.59,13400.0,18.7473,18.7552,18.7473,18.7473,13400.0
2007-05-14 12:00:00,23.59,23.61,23.59,23.6,17400.0,18.7473,18.7632,18.7473,18.7552,17400.0
2007-05-14 12:05:00,23.6,23.61,23.6,23.61,49400.0,18.7552,18.7632,18.7552,18.7632,49400.0
2007-05-14 12:10:00,23.61,23.62,23.61,23.61,12800.0,18.7632,18.7711,18.7632,18.7632,12800.0
2007-05-14 12:15:00,23.61,23.61,23.6,23.6,22200.0,18.7632,18.7632,18.7552,18.7552,22200.0
2007-05-14 12:20:00,23.6,23.6,23.58,23.58,16200.0,18.7552,18.7552,18.7393,18.7393,16200.0
2007-05-14 12:25:00,23.58,23.58,23.57,23.57,5800.0,18.7393,18.7393,18.7314,18.7314,5800.0
2007-05-14 12:30:00,23.57,23.58,23.57,23.57,20000.0,18.7314,18.7393,18.7314,18.7314,20000.0
2007-05-14 12:35:00,23.57,23.58,23.57,23.58,16200.0,18.7314,18.7393,18.7314,18.7393,16200.0
2007-05-14 12:40:00,23.58,23.6,23.58,23.6,18200.0,18.7393,18.7552,18.7393,18.7552,18200.0
2007-05-14 12:45:00,23.6,23.63,23.6,23.62,36200.0,18.7552,18.7791,18.7552,18.7711,36200.0
2007-05-14 12:50:00,23.62,23.63,23.6,23.6,37200.0,18.7711,18.7791,18.7552,18.7552,37200.0
2007-05-14 12:55:00,23.6,23.64,23.6,23.64,19600.0,18.7552,18.787,18.7552,18.787,19600.0
2007-05-14 13:00:00,23.64,23.66,23.64,23.64,38400.0,18.787,18.8029,18.787,18.787,38400.0
2007-05-14 13:05:00,23.64,23.64,23.62,23.62,26000.0,18.787,18.787,18.7711,18.7711,26000.0
2007-05-14 13:10:00,23.62,23.62,23.6,23.6,19800.0,18.7711,18.7711,18.7552,18.7552,19800.0
2007-05-14 13:15:00,23.6,23.6,23.59,23.59,20200.0,18.7552,18.7552,18.7473,18.7473,20200.0
2007-05-14 13:20:00,23.59,23.62,23.59,23.61,43400.0,18.7473,18.7711,18.7473,18.7632,43400.0
2007-05-14 13:25:00,23.61,23.65,23.61,23.64,23800.0,18.7632,18.795,18.7632,18.787,23800.0
2007-05-14 13:30:00,23.64,23.64,23.63,23.63,11800.0,18.787,18.787,18.7791,18.7791,11800.0
2007-05-14 13:35:00,23.63,23.63,23.6,23.61,21000.0,18.7791,18.7791,18.7552,18.7632,21000.0
2007-05-14 13:40:00,23.61,23.63,23.6,23.6,20400.0,18.7632,18.7791,18.7552,18.7552,20400.0
2007-05-14 13:45:00,23.6,23.61,23.6,23.61,15800.0,18.7552,18.7632,18.7552,18.7632,15800.0
2007-05-14 13:50:00,23.61,23.61,23.6,23.6,17800.0,18.7632,18.7632,18.7552,18.7552,17800.0
2007-05-14 13:55:00,23.6,23.61,23.57,23.58,14400.0,18.7552,18.7632,18.7314,18.7393,14400.0
2007-05-14 14:00:00,23.58,23.58,23.54,23.54,30200.0,18.7393,18.7393,18.7075,18.7075,30200.0
2007-05-14 14:05:00,23.54,23.55,23.52,23.53,30800.0,18.7075,18.7155,18.6917,18.6996,30800.0
2007-05-14 14:10:00,23.53,23.53,23.5,23.5,23000.0,18.6996,18.6996,18.6758,18.6758,23000.0
2007-05-14 14:15:00,23.5,23.52,23.49,23.51,28400.0,18.6758,18.6917,18.6678,18.6837,28400.0
2007-05-14 14:20:00,23.51,23.56,23.51,23.56,36000.0,18.6837,18.7234,18.6837,18.7234,36000.0
2007-05-14 14:25:00,23.56,23.56,23.56,23.56,17800.0,18.7234,18.7234,18.7234,18.7234,17800.0
2007-05-14 14:30:00,23.56,23.59,23.56,23.59,37200.0,18.7234,18.7473,18.7234,18.7473,37200.0
2007-05-14 14:35:00,23.58,23.62,23.58,23.61,40000.0,18.7393,18.7711,18.7393,18.7632,40000.0
2007-05-14 14:40:00,23.61,23.61,23.6,23.61,46000.0,18.7632,18.7632,18.7552,18.7632,46000.0
2007-05-14 14:45:00,23.61,23.61,23.6,23.61,28200.0,18.7632,18.7632,18.7552,18.7632,28200.0
2007-05-14 14:50:00,23.61,23.61,23.6,23.6,30800.0,18.7632,18.7632,18.7552,18.7552,30800.0
2007-05-14 14:55:00,23.6,23.6,23.58,23.58,23000.0,18.7552,18.7552,18.7393,18.7393,23000.0
2007-05-14 15:00:00,23.58,23.61,23.56,23.6,41600.0,18.7393,18.7632,18.7234,18.7552,41600.0
2007-05-14 15:05:00,23.6,23.64,23.6,23.63,32600.0,18.7552,18.787,18.7552,18.7791,32600.0
2007-05-14 15:10:00,23.63,23.65,23.63,23.65,31800.0,18.7791,18.795,18.7791,18.795,31800.0
2007-05-14 15:15:00,23.65,23.65,23.63,23.64,39000.0,18.795,18.795,18.7791,18.787,39000.0
2007-05-14 15:20:00,23.64,23.64,23.58,23.58,28400.0,18.787,18.787,18.7393,18.7393,28400.0
2007-05-14 15:25:00,23.58,23.6,23.56,23.56,34400.0,18.7393,18.7552,18.7234,18.7234,34400.0
2007-05-14 15:30:00,23.56,23.59,23.56,23.59,34800.0,18.7234,18.7473,18.7234,18.7473,34800.0
2007-05-14 15:35:00,23.59,23.61,23.59,23.6,63600.0,18.7473,18.7632,18.7473,18.7552,63600.0
2007-05-14 15:40:00,23.6,23.61,23.59,23.61,43600.0,18.7552,18.7632,18.7473,18.7632,43600.0
2007-05-14 15:45:00,23.61,23.64,23.6,23.63,49600.0,18.7632,18.787,18.7552,18.7791,49600.0
2007-05-14 15:50:00,23.63,23.64,23.59,23.59,54400.0,18.7791,18.787,18.7473,18.7473,54400.0
2007-05-14 15:55:00,23.6,23.6,23.43,23.58,44600.0,18.7552,18.7552,18.6201,18.7393,44600.0
2007-05-15 09:30:00,23.51,23.59,23.43,23.45,52200.0,18.6837,18.7473,18.6201,18.636,52200.0
2007-05-15 09:35:00,23.47,23.55,23.43,23.5,38800.0,18.6519,18.7155,18.6201,18.6758,38800.0
2007-05-15 09:40:00,23.53,23.59,23.53,23.54,23800.0,18.6996,18.7473,18.6996,18.7075,23800.0
2007-05-15 09:45:00,23.54,23.59,23.51,23.54,42400.0,18.7075,18.7473,18.6837,18.7075,42400.0
2007-05-15 09:50:00,23.53,23.57,23.5,23.57,27400.0,18.6996,18.7314,18.6758,18.7314,27400.0
2007-05-15 09:55:00,23.56,23.59,23.55,23.58,28800.0,18.7234,18.7473,18.7155,18.7393,28800.0
2007-05-15 10:00:00,23.58,23.63,23.58,23.63,30400.0,18.7393,18.7791,18.7393,18.7791,30400.0
2007-05-15 10:05:00,23.61,23.64,23.61,23.63,27000.0,18.7632,18.787,18.7632,18.7791,27000.0
2007-05-15 10:10:00,23.63,23.67,23.6,23.62,72800.0,18.7791,18.8109,18.7552,18.7711,72800.0
2007-05-15 10:15:00,23.61,23.63,23.55,23.62,77400.0,18.7632,18.7791,18.7155,18.7711,77400.0
2007-05-15 10:20:00,23.62,23.62,23.55,23.57,41800.0,18.7711,18.7711,18.7155,18.7314,41800.0
2007-05-15 10:25:00,23.56,23.57,23.54,23.55,20000.0,18.7234,18.7314,18.7075,18.7155,20000.0
2007-05-15 10:30:00,23.56,23.56,23.5,23.5,23600.0,18.7234,18.7234,18.6758,18.6758,23600.0
2007-05-15 10:35:00,23.51,23.52,23.5,23.5,18000.0,18.6837,18.6917,18.6758,18.6758,18000.0
2007-05-15 10:40:00,23.5,23.51,23.5,23.5,16200.0,18.6758,18.6837,18.6758,18.6758,16200.0
2007-05-15 10:45:00,23.5,23.52,23.5,23.51,15800.0,18.6758,18.6917,18.6758,18.6837,15800.0
2007-05-15 10:50:00,23.51,23.54,23.5,23.53,30000.0,18.6837,18.7075,18.6758,18.6996,30000.0
2007-05-15 10:55:00,23.53,23.55,23.53,23.55,28400.0,18.6996,18.7155,18.6996,18.7155,28400.0
2007-05-15 11:00:00,23.54,23.57,23.54,23.55,21600.0,18.7075,18.7314,18.7075,18.7155,21600.0
2007-05-15 11:05:00,23.56,23.56,23.5,23.5,27800.0,18.7234,18.7234,18.6758,18.6758,27800.0
2007-05-15 11:10:00,23.5,23.56,23.5,23.55,22200.0,18.6758,18.7234,18.6758,18.7155,22200.0
2007-05-15 11:15:00,23.55,23.58,23.55,23.57,17800.0,18.7155,18.7393,18.7155,18.7314,17800.0
2007-05-15 11:20:00,23.57,23.6,23.57,23.6,27000.0,18.7314,18.7552,18.7314,18.7552,27000.0
2007-05-15 11:25:00,23.59,23.6,23.59,23.59,16200.0,18.7473,18.7552,18.7473,18.7473,16200.0
2007-05-15 11:30:00,23.59,23.59,23.57,23.57,20400.0,18.7473,18.7473,18.7314,18.7314,20400.0
2007-05-15 11:35:00,23.57,23.59,23.56,23.59,31000.0,18.7314,18.7473,18.7234,18.7473,31000.0
2007-05-15 11:40:00,23.6,23.61,23.59,23.6,19800.0,18.7552,18.7632,18.7473,18.7552,19800.0
2007-05-15 11:45:00,23.6,23.61,23.6,23.61,23200.0,18.7552,18.7632,18.7552,18.7632,23200.0
2007-05-15 11:50:00,23.61,23.62,23.6,23.6,22000.0,18.7632,18.7711,18.7552,18.7552,22000.0
2007-05-15 11:55:00,23.6,23.61,23.59,23.61,14200.0,18.7552,18.7632,18.7473,18.7632,14200.0
2007-05-15 12:00:00,23.6,23.61,23.59,23.59,12400.0,18.7552,18.7632,18.7473,18.7473,12400.0
2007-05-15 12:05:00,23.59,23.6,23.59,23.59,14600.0,18.7473,18.7552,18.7473,18.7473,14600.0
2007-05-15 12:10:00,23.59,23.62,23.59,23.62,24200.0,18.7473,18.7711,18.7473,18.7711,24200.0
2007-05-15 12:15:00,23.61,23.63,23.61,23.61,30000.0,18.7632,18.7791,18.7632,18.7632,30000.0
2007-05-15 12:20:00,23.61,23.61,23.61,23.61,13000.0,18.7632,18.7632,18.7632,18.7632,13000.0
2007-05-15 12:25:00,23.61,23.61,23.6,23.61,26000.0,18.7632,18.7632,18.7552,18.7632,26000.0
2007-05-15 12:30:00,23.61,23.61,23.59,23.6,20000.0,18.7632,18.7632,18.7473,18.7552,20000.0
2007-05-15 12:35:00,23.59,23.59,23.57,23.57,11200.0,18.7473,18.7473,18.7314,18.7314,11200.0
2007-05-15 12:40:00,23.57,23.6,23.57,23.59,19000.0,18.7314,18.7552,18.7314,18.7473,19000.0
2007-05-15 12:45:00,23.59,23.59,23.55,23.55,17200.0,18.7473,18.7473,18.7155,18.7155,17200.0
2007-05-15 12:50:00,23.56,23.56,23.5,23.52,37200.0,18.7234,18.7234,18.6758,18.6917,37200.0
2007-05-15 12:55:00,23.5,23.51,23.5,23.5,27600.0,18.6758,18.6837,18.6758,18.6758,27600.0
2007-05-15 13:00:00,23.5,23.51,23.47,23.48,50400.0,18.6758,18.6837,18.6519,18.6599,50400.0
2007-05-15 13:05:00,23.47,23.48,23.45,23.45,14600.0,18.6519,18.6599,18.636,18.636,14600.0
2007-05-15 13:10:00,23.46,23.5,23.45,23.5,27000.0,18.644,18.6758,18.636,18.6758,27000.0
2007-05-15 13:15:00,23.5,23.53,23.5,23.53,20000.0,18.6758,18.6996,18.6758,18.6996,20000.0
2007-05-15 13:20:00,23.52,23.53,23.52,23.52,30000.0,18.6917,18.6996,18.6917,18.6917,30000.0
2007-05-15 13:25:00,23.52,23.52,23.5,23.51,19200.0,18.6917,18.6917,18.6758,18.6837,19200.0
2007-05-15 13:30:00,23.5,23.56,23.5,23.56,37400.0,18.6758,18.7234,18.6758,18.7234,37400.0
2007-05-15 13:35:00,23.56,23.59,23.56,23.58,26200.0,18.7234,18.7473,18.7234,18.7393,26200.0
2007-05-15 13:40:00,23.58,23.61,23.58,23.61,33600.0,18.7393,18.7632,18.7393,18.7632,33600.0
2007-05-15 13:45:00,23.6,23.61,23.55,23.57,33200.0,18.7552,18.7632,18.7155,18.7314,33200.0
2007-05-15 13:50:00,23.55,23.57,23.55,23.56,19200.0,18.7155,18.7314,18.7155,18.7234,19200.0
2007-05-15 13:55:00,23.57,23.58,23.54,23.55,49200.0,18.7314,18.7393,18.7075,18.7155,49200.0
2007-05-15 14:00:00,23.54,23.54,23.53,23.53,22400.0,18.7075,18.7075,18.6996,18.6996,22400.0
2007-05-15 14:05:00,23.53,23.57,23.53,23.57,24000.0,18.6996,18.7314,18.6996,18.7314,24000.0
2007-05-15 14:10:00,23.56,23.57,23.55,23.55,23200.0,18.7234,18.7314,18.7155,18.7155,23200.0
2007-05-15 14:15:00,23.55,23.55,23.53,23.54,40200.0,18.7155,18.7155,18.6996,18.7075,40200.0
2007-05-15 14:20:00,23.54,23.54,23.53,23.53,21400.0,18.7075,18.7075,18.6996,18.6996,21400.0
2007-05-15 14:25:00,23.53,23.54,23.52,23.52,29400.0,18.6996,18.7075,18.6917,18.6917,29400.0
2007-05-15 14:30:00,23.52,23.54,23.52,23.54,35200.0,18.6917,18.7075,18.6917,18.7075,35200.0
2007-05-15 14:35:00,23.53,23.54,23.49,23.5,69800.0,18.6996,18.7075,18.6678,18.6758,69800.0
2007-05-15 14:40:00,23.5,23.5,23.47,23.49,53200.0,18.6758,18.6758,18.6519,18.6678,53200.0
2007-05-15 14:45:00,23.49,23.5,23.43,23.45,109000.0,18.6678,18.6758,18.6201,18.636,109000.0
2007-05-15 14:50:00,23.45,23.49,23.45,23.48,43800.0,18.636,18.6678,18.636,18.6599,43800.0
2007-05-15 14:55:00,23.49,23.5,23.48,23.5,54600.0,18.6678,18.6758,18.6599,18.6758,54600.0
2007-05-15 15:00:00,23.5,23.51,23.5,23.5,31200.0,18.6758,18.6837,18.6758,18.6758,31200.0
2007-05-15 15:05:00,23.5,23.52,23.49,23.51,71000.0,18.6758,18.6917,18.6678,18.6837,71000.0
2007-05-15 15:10:00,23.51,23.54,23.5,23.52,97800.0,18.6837,18.7075,18.6758,18.6917,97800.0
2007-05-15 15:15:00,23.52,23.52,23.5,23.5,35400.0,18.6917,18.6917,18.6758,18.6758,35400.0
2007-05-15 15:20:00,23.5,23.53,23.5,23.5,65200.0,18.6758,18.6996,18.6758,18.6758,65200.0
2007-05-15 15:25:00,23.5,23.55,23.5,23.54,60400.0,18.6758,18.7155,18.6758,18.7075,60400.0
2007-05-15 15:30:00,23.53,23.53,23.5,23.5,32200.0,18.6996,18.6996,18.6758,18.6758,32200.0
2007-05-15 15:35:00,23.5,23.53,23.5,23.51,32800.0,18.6758,18.6996,18.6758,18.6837,32800.0
2007-05-15 15:40:00,23.51,23.53,23.5,23.5,41600.0,18.6837,18.6996,18.6758,18.6758,41600.0
2007-05-15 15:45:00,23.5,23.51,23.5,23.5,90400.0,18.6758,18.6837,18.6758,18.6758,90400.0
2007-05-15 15:50:00,23.5,23.5,23.49,23.5,66400.0,18.6758,18.6758,18.6678,18.6758,66400.0
2007-05-15 15:55:00,23.5,23.53,23.5,23.51,69000.0,18.6758,18.6996,18.6758,18.6837,69000.0
2007-05-16 09:30:00,23.53,23.63,23.43,23.55,34600.0,18.6996,18.7791,18.6201,18.7155,34600.0
2007-05-16 09:35:00,23.58,23.65,23.5,23.6,16600.0,18.7393,18.795,18.6758,18.7552,16600.0
2007-05-16 09:40:00,23.6,23.69,23.59,23.6,26800.0,18.7552,18.8268,18.7473,18.7552,26800.0
2007-05-16 09:45:00,23.6,23.7,23.6,23.65,20800.0,18.7552,18.8347,18.7552,18.795,20800.0
2007-05-16 09:50:00,23.64,23.65,23.6,23.63,16000.0,18.787,18.795,18.7552,18.7791,16000.0
2007-05-16 09:55:00,23.63,23.64,23.57,23.58,9000.0,18.7791,18.787,18.7314,18.7393,9000.0
2007-05-16 10:00:00,23.59,23.59,23.54,23.55,18400.0,18.7473,18.7473,18.7075,18.7155,18400.0
2007-05-16 10:05:00,23.55,23.58,23.54,23.56,10800.0,18.7155,18.7393,18.7075,18.7234,10800.0
2007-05-16 10:10:00,23.57,23.62,23.57,23.61,16200.0,18.7314,18.7711,18.7314,18.7632,16200.0
2007-05-16 10:15:00,23.63,23.63,23.6,23.61,6600.0,18.7791,18.7791,18.7552,18.7632,6600.0
2007-05-16 10:20:00,23.61,23.63,23.61,23.62,11000.0,18.7632,18.7791,18.7632,18.7711,11000.0
2007-05-16 10:25:00,23.62,23.64,23.62,23.63,8800.0,18.7711,18.787,18.7711,18.7791,8800.0
2007-05-16 10:30:00,23.63,23.64,23.56,23.58,17800.0,18.7791,18.787,18.7234,18.7393,17800.0
2007-05-16 10:35:00,23.56,23.57,23.53,23.56,16400.0,18.7234,18.7314,18.6996,18.7234,16400.0
2007-05-16 10:40:00,23.55,23.57,23.55,23.56,6600.0,18.7155,18.7314,18.7155,18.7234,6600.0
2007-05-16 10:45:00,23.56,23.58,23.55,23.57,14000.0,18.7234,18.7393,18.7155,18.7314,14000.0
2007-05-16 10:50:00,23.57,23.57,23.5,23.5,21800.0,18.7314,18.7314,18.6758,18.6758,21800.0
2007-05-16 10:55:00,23.5,23.53,23.48,23.5,39600.0,18.6758,18.6996,18.6599,18.6758,39600.0
2007-05-16 11:00:00,23.49,23.52,23.49,23.51,50400.0,18.6678,18.6917,18.6678,18.6837,50400.0
2007-05-16 11:05:00,23.52,23.53,23.5,23.52,27400.0,18.6917,18.6996,18.6758,18.6917,27400.0
2007-05-16 11:10:00,23.52,23.53,23.49,23.51,30600.0,18.6917,18.6996,18.6678,18.6837,30600.0
2007-05-16 11:15:00,23.5,23.53,23.5,23.5,21600.0,18.6758,18.6996,18.6758,18.6758,21600.0
2007-05-16 11:20:00,23.5,23.52,23.49,23.51,55000.0,18.6758,18.6917,18.6678,18.6837,55000.0
2007-05-16 11:25:00,23.51,23.52,23.5,23.51,25600.0,18.6837,18.6917,18.6758,18.6837,25600.0
2007-05-16 11:30:00,23.5,23.52,23.5,23.51,22600.0,18.6758,18.6917,18.6758,18.6837,22600.0
2007-05-16 11:35:00,23.5,23.52,23.5,23.52,53400.0,18.6758,18.6917,18.6758,18.6917,53400.0
2007-05-16 11:40:00,23.51,23.52,23.51,23.52,16800.0,18.6837,18.6917,18.6837,18.6917,16800.0
2007-05-16 11:45:00,23.52,23.52,23.5,23.51,133000.0,18.6917,18.6917,18.6758,18.6837,133000.0
2007-05-16 11:50:00,23.5,23.51,23.5,23.51,15600.0,18.6758,18.6837,18.6758,18.6837,15600.0
2007-05-16 11:55:00,23.5,23.52,23.5,23.52,27800.0,18.6758,18.6917,18.6758,18.6917,27800.0
2007-05-16 12:00:00,23.51,23.52,23.5,23.52,17800.0,18.6837,18.6917,18.6758,18.6917,17800.0
2007-05-16 12:05:00,23.51,23.52,23.5,23.5,25600.0,18.6837,18.6917,18.6758,18.6758,25600.0
2007-05-16 12:10:00,23.5,23.51,23.5,23.5,33000.0,18.6758,18.6837,18.6758,18.6758,33000.0
2007-05-16 12:15:00,23.5,23.51,23.5,23.5,27600.0,18.6758,18.6837,18.6758,18.6758,27600.0
2007-05-16 12:20:00,23.5,23.5,23.47,23.5,93000.0,18.6758,18.6758,18.6519,18.6758,93000.0
2007-05-16 12:25:00,23.5,23.51,23.5,23.51,116200.0,18.6758,18.6837,18.6758,18.6837,116200.0
2007-05-16 12:30:00,23.51,23.52,23.5,23.5,36400.0,18.6837,18.6917,18.6758,18.6758,36400.0
2007-05-16 12:35:00,23.5,23.51,23.5,23.5,21400.0,18.6758,18.6837,18.6758,18.6758,21400.0
2007-05-16 12:40:00,23.5,23.5,23.49,23.5,29400.0,18.6758,18.6758,18.6678,18.6758,29400.0
2007-05-16 12:45:00,23.5,23.51,23.49,23.5,50800.0,18.6758,18.6837,18.6678,18.6758,50800.0
2007-05-16 12:50:00,23.5,23.52,23.5,23.5,47600.0,18.6758,18.6917,18.6758,18.6758,47600.0
2007-05-16 12:55:00,23.5,23.51,23.5,23.51,25600.0,18.6758,18.6837,18.6758,18.6837,25600.0
2007-05-16 13:00:00,23.51,23.52,23.5,23.5,44000.0,18.6837,18.6917,18.6758,18.6758,44000.0
2007-05-16 13:05:00,23.5,23.51,23.5,23.5,34600.0,18.6758,18.6837,18.6758,18.6758,34600.0
2007-05-16 13:10:00,23.5,23.5,23.5,23.5,117800.0,18.6758,18.6758,18.6758,18.6758,117800.0
2007-05-16 13:15:00,23.5,23.51,23.5,23.51,25400.0,18.6758,18.6837,18.6758,18.6837,25400.0
2007-05-16 13:20:00,23.5,23.52,23.5,23.51,30200.0,18.6758,18.6917,18.6758,18.6837,30200.0
2007-05-16 13:25:00,23.5,23.51,23.5,23.5,17800.0,18.6758,18.6837,18.6758,18.6758,17800.0
2007-05-16 13:30:00,23.5,23.5,23.46,23.5,117400.0,18.6758,18.6758,18.644,18.6758,117400.0
2007-05-16 13:35:00,23.5,23.5,23.45,23.5,98000.0,18.6758,18.6758,18.636,18.6758,98000.0
2007-05-16 13:40:00,23.5,23.5,23.5,23.5,53800.0,18.6758,18.6758,18.6758,18.6758,53800.0
2007-05-16 13:45:00,23.5,23.51,23.5,23.5,42200.0,18.6758,18.6837,18.6758,18.6758,42200.0
2007-05-16 13:50:00,23.5,23.5,23.5,23.5,38800.0,18.6758,18.6758,18.6758,18.6758,38800.0
2007-05-16 13:55:00,23.5,23.5,23.5,23.5,29400.0,18.6758,18.6758,18.6758,18.6758,29400.0
2007-05-16 14:00:00,23.5,23.51,23.5,23.51,68400.0,18.6758,18.6837,18.6758,18.6837,68400.0
2007-05-16 14:05:00,23.51,23.52,23.5,23.52,31000.0,18.6837,18.6917,18.6758,18.6917,31000.0
2007-05-16 14:10:00,23.52,23.54,23.52,23.53,50200.0,18.6917,18.7075,18.6917,18.6996,50200.0
2007-05-16 14:15:00,23.52,23.54,23.52,23.53,41200.0,18.6917,18.7075,18.6917,18.6996,41200.0
2007-05-16 14:20:00,23.53,23.54,23.5,23.5,20000.0,18.6996,18.7075,18.6758,18.6758,20000.0
2007-05-16 14:25:00,23.5,23.52,23.5,23.52,28000.0,18.6758,18.6917,18.6758,18.6917,28000.0
2007-05-16 14:30:00,23.51,23.53,23.5,23.51,27400.0,18.6837,18.6996,18.6758,18.6837,27400.0
2007-05-16 14:35:00,23.5,23.51,23.5,23.5,21600.0,18.6758,18.6837,18.6758,18.6758,21600.0
2007-05-16 14:40:00,23.5,23.51,23.5,23.5,22800.0,18.6758,18.6837,18.6758,18.6758,22800.0
2007-05-16 14:45:00,23.5,23.51,23.5,23.5,34200.0,18.6758,18.6837,18.6758,18.6758,34200.0
2007-05-16 14:50:00,23.5,23.5,23.5,23.5,38600.0,18.6758,18.6758,18.6758,18.6758,38600.0
2007-05-16 14:55:00,23.5,23.5,23.5,23.5,60000.0,18.6758,18.6758,18.6758,18.6758,60000.0
2007-05-16 15:00:00,23.5,23.51,23.5,23.5,86000.0,18.6758,18.6837,18.6758,18.6758,86000.0
2007-05-16 15:05:00,23.5,23.51,23.5,23.5,79600.0,18.6758,18.6837,18.6758,18.6758,79600.0
2007-05-16 15:10:00,23.5,23.51,23.5,23.5,37600.0,18.6758,18.6837,18.6758,18.6758,37600.0
2007-05-16 15:15:00,23.5,23.51,23.5,23.5,53400.0,18.6758,18.6837,18.6758,18.6758,53400.0
2007-05-16 15:20:00,23.5,23.5,23.5,23.5,29600.0,18.6758,18.6758,18.6758,18.6758,29600.0
2007-05-16 15:25:00,23.5,23.51,23.5,23.5,103000.0,18.6758,18.6837,18.6758,18.6758,103000.0
2007-05-16 15:30:00,23.5,23.53,23.5,23.53,29800.0,18.6758,18.6996,18.6758,18.6996,29800.0
2007-05-16 15:35:00,23.53,23.55,23.52,23.53,82800.0,18.6996,18.7155,18.6917,18.6996,82800.0
2007-05-16 15:40:00,23.53,23.54,23.5,23.5,53400.0,18.6996,18.7075,18.6758,18.6758,53400.0
2007-05-16 15:45:00,23.5,23.52,23.5,23.5,38000.0,18.6758,18.6917,18.6758,18.6758,38000.0
2007-05-16 15:50:00,23.5,23.53,23.5,23.51,66400.0,18.6758,18.6996,18.6758,18.6837,66400.0
2007-05-16 15:55:00,23.51,23.52,23.49,23.5,80000.0,18.6837,18.6917,18.6678,18.6758,80000.0
2007-05-17 09:30:00,23.43,23.46,23.3,23.41,22200.0,18.6201,18.644,18.5168,18.6042,22200.0
2007-05-17 09:35:00,23.41,23.49,23.4,23.49,51600.0,18.6042,18.6678,18.5963,18.6678,51600.0
2007-05-17 09:40:00,23.49,23.59,23.48,23.52,120600.0,18.6678,18.7473,18.6599,18.6917,120600.0
2007-05-17 09:45:00,23.52,23.58,23.5,23.5,65000.0,18.6917,18.7393,18.6758,18.6758,65000.0
2007-05-17 09:50:00,23.5,23.51,23.5,23.5,177000.0,18.6758,18.6837,18.6758,18.6758,177000.0
2007-05-17 09:55:00,23.5,23.51,23.5,23.5,227400.0,18.6758,18.6837,18.6758,18.6758,227400.0
2007-05-17 10:00:00,23.5,23.52,23.5,23.52,88600.0,18.6758,18.6917,18.6758,18.6917,88600.0
2007-05-17 10:05:00,23.52,23.52,23.5,23.52,23600.0,18.6917,18.6917,18.6758,18.6917,23600.0
2007-05-17 10:10:00,23.52,23.53,23.5,23.5,47200.0,18.6917,18.6996,18.6758,18.6758,47200.0
2007-05-17 10:15:00,23.5,23.52,23.49,23.5,43600.0,18.6758,18.6917,18.6678,18.6758,43600.0
2007-05-17 10:20:00,23.5,23.55,23.5,23.53,45000.0,18.6758,18.7155,18.6758,18.6996,45000.0
2007-05-17 10:25:00,23.53,23.55,23.52,23.52,16800.0,18.6996,18.7155,18.6917,18.6917,16800.0
2007-05-17 10:30:00,23.52,23.53,23.51,23.51,25000.0,18.6917,18.6996,18.6837,18.6837,25000.0
2007-05-17 10:35:00,23.51,23.53,23.51,23.52,31000.0,18.6837,18.6996,18.6837,18.6917,31000.0
2007-05-17 10:40:00,23.52,23.52,23.5,23.5,17600.0,18.6917,18.6917,18.6758,18.6758,17600.0
2007-05-17 10:45:00,23.5,23.51,23.5,23.5,35400.0,18.6758,18.6837,18.6758,18.6758,35400.0
2007-05-17 10:50:00,23.5,23.5,23.49,23.5,23000.0,18.6758,18.6758,18.6678,18.6758,23000.0
2007-05-17 10:55:00,23.5,23.54,23.48,23.53,27800.0,18.6758,18.7075,18.6599,18.6996,27800.0
2007-05-17 11:00:00,23.53,23.56,23.53,23.53,23600.0,18.6996,18.7234,18.6996,18.6996,23600.0
2007-05-17 11:05:00,23.53,23.57,23.53,23.56,23000.0,18.6996,18.7314,18.6996,18.7234,23000.0
2007-05-17 11:10:00,23.55,23.55,23.53,23.54,6000.0,18.7155,18.7155,18.6996,18.7075,6000.0
2007-05-17 11:15:00,23.54,23.54,23.52,23.52,10200.0,18.7075,18.7075,18.6917,18.6917,10200.0
2007-05-17 11:20:00,23.52,23.52,23.5,23.5,101800.0,18.6917,18.6917,18.6758,18.6758,101800.0
2007-05-17 11:25:00,23.5,23.51,23.5,23.51,20000.0,18.6758,18.6837,18.6758,18.6837,20000.0
2007-05-17 11:30:00,23.5,23.55,23.5,23.54,22600.0,18.6758,18.7155,18.6758,18.7075,22600.0
2007-05-17 11:35:00,23.54,23.57,23.54,23.56,13000.0,18.7075,18.7314,18.7075,18.7234,13000.0
2007-05-17 11:40:00,23.56,23.59,23.56,23.59,17800.0,18.7234,18.7473,18.7234,18.7473,17800.0
2007-05-17 11:45:00,23.58,23.6,23.58,23.58,24400.0,18.7393,18.7552,18.7393,18.7393,24400.0
2007-05-17 11:50:00,23.59,23.59,23.58,23.58,13400.0,18.7473,18.7473,18.7393,18.7393,13400.0
2007-05-17 11:55:00,23.58,23.59,23.58,23.58,14400.0,18.7393,18.7473,18.7393,18.7393,14400.0
2007-05-17 12:00:00,23.58,23.6,23.55,23.55,16800.0,18.7393,18.7552,18.7155,18.7155,16800.0
2007-05-17 12:05:00,23.55,23.56,23.55,23.56,5000.0,18.7155,18.7234,18.7155,18.7234,5000.0
2007-05-17 12:10:00,23.55,23.55,23.53,23.54,12000.0,18.7155,18.7155,18.6996,18.7075,12000.0
2007-05-17 12:15:00,23.54,23.54,23.53,23.54,15000.0,18.7075,18.7075,18.6996,18.7075,15000.0
2007-05-17 12:20:00,23.54,23.54,23.53,23.53,10200.0,18.7075,18.7075,18.6996,18.6996,10200.0
2007-05-17 12:25:00,23.53,23.53,23.52,23.52,12200.0,18.6996,18.6996,18.6917,18.6917,12200.0
2007-05-17 12:30:00,23.52,23.52,23.5,23.51,32200.0,18.6917,18.6917,18.6758,18.6837,32200.0
2007-05-17 12:35:00,23.52,23.52,23.49,23.5,13400.0,18.6917,18.6917,18.6678,18.6758,13400.0
2007-05-17 12:40:00,23.5,23.52,23.5,23.5,17000.0,18.6758,18.6917,18.6758,18.6758,17000.0
2007-05-17 12:45:00,23.5,23.5,23.5,23.5,11200.0,18.6758,18.6758,18.6758,18.6758,11200.0
2007-05-17 12:50:00,23.5,23.5,23.5,23.5,16800.0,18.6758,18.6758,18.6758,18.6758,16800.0
2007-05-17 12:55:00,23.5,23.51,23.5,23.51,10800.0,18.6758,18.6837,18.6758,18.6837,10800.0
2007-05-17 13:00:00,23.51,23.52,23.5,23.52,19000.0,18.6837,18.6917,18.6758,18.6917,19000.0
2007-05-17 13:05:00,23.52,23.54,23.51,23.53,14600.0,18.6917,18.7075,18.6837,18.6996,14600.0
2007-05-17 13:10:00,23.54,23.55,23.53,23.53,15000.0,18.7075,18.7155,18.6996,18.6996,15000.0
2007-05-17 13:15:00,23.53,23.53,23.51,23.53,20400.0,18.6996,18.6996,18.6837,18.6996,20400.0
2007-05-17 13:20:00,23.52,23.53,23.52,23.53,8000.0,18.6917,18.6996,18.6917,18.6996,8000.0
2007-05-17 13:25:00,23.52,23.52,23.5,23.5,27400.0,18.6917,18.6917,18.6758,18.6758,27400.0
2007-05-17 13:30:00,23.5,23.53,23.5,23.51,11000.0,18.6758,18.6996,18.6758,18.6837,11000.0
2007-05-17 13:35:00,23.51,23.53,23.51,23.52,21800.0,18.6837,18.6996,18.6837,18.6917,21800.0
2007-05-17 13:40:00,23.51,23.52,23.51,23.51,9000.0,18.6837,18.6917,18.6837,18.6837,9000.0
2007-05-17 13:45:00,23.51,23.52,23.5,23.5,13000.0,18.6837,18.6917,18.6758,18.6758,13000.0
2007-05-17 13:50:00,23.5,23.5,23.49,23.5,24600.0,18.6758,18.6758,18.6678,18.6758,24600.0
2007-05-17 13:55:00,23.5,23.54,23.5,23.54,15200.0,18.6758,18.7075,18.6758,18.7075,15200.0
2007-05-17 14:00:00,23.54,23.55,23.54,23.55,17200.0,18.7075,18.7155,18.7075,18.7155,17200.0
2007-05-17 14:05:00,23.55,23.55,23.51,23.53,28600.0,18.7155,18.7155,18.6837,18.6996,28600.0
2007-05-17 14:10:00,23.52,23.53,23.5,23.51,9000.0,18.6917,18.6996,18.6758,18.6837,9000.0
2007-05-17 14:15:00,23.5,23.54,23.5,23.54,12800.0,18.6758,18.7075,18.6758,18.7075,12800.0
2007-05-17 14:20:00,23.54,23.54,23.51,23.52,15800.0,18.7075,18.7075,18.6837,18.6917,15800.0
2007-05-17 14:25:00,23.52,23.53,23.5,23.5,43000.0,18.6917,18.6996,18.6758,18.6758,43000.0
2007-05-17 14:30:00,23.5,23.51,23.5,23.5,21600.0,18.6758,18.6837,18.6758,18.6758,21600.0
2007-05-17 14:35:00,23.5,23.52,23.5,23.5,16400.0,18.6758,18.6917,18.6758,18.6758,16400.0
2007-05-17 14:40:00,23.5,23.52,23.5,23.51,24200.0,18.6758,18.6917,18.6758,18.6837,24200.0
2007-05-17 14:45:00,23.5,23.53,23.48,23.5,47400.0,18.6758,18.6996,18.6599,18.6758,47400.0
2007-05-17 14:50:00,23.5,23.52,23.5,23.5,31400.0,18.6758,18.6917,18.6758,18.6758,31400.0
2007-05-17 14:55:00,23.5,23.5,23.49,23.5,52800.0,18.6758,18.6758,18.6678,18.6758,52800.0
2007-05-17 15:00:00,23.5,23.53,23.49,23.52,50400.0,18.6758,18.6996,18.6678,18.6917,50400.0
2007-05-17 15:05:00,23.52,23.52,23.49,23.5,42800.0,18.6917,18.6917,18.6678,18.6758,42800.0
2007-05-17 15:10:00,23.5,23.5,23.5,23.5,26400.0,18.6758,18.6758,18.6758,18.6758,26400.0
2007-05-17 15:15:00,23.5,23.51,23.5,23.5,52400.0,18.6758,18.6837,18.6758,18.6758,52400.0
2007-05-17 15:20:00,23.5,23.5,23.47,23.47,38400.0,18.6758,18.6758,18.6519,18.6519,38400.0
2007-05-17 15:25:00,23.48,23.5,23.47,23.49,27200.0,18.6599,18.6758,18.6519,18.6678,27200.0
2007-05-17 15:30:00,23.49,23.5,23.48,23.49,31800.0,18.6678,18.6758,18.6599,18.6678,31800.0
2007-05-17 15:35:00,23.49,23.52,23.47,23.49,44800.0,18.6678,18.6917,18.6519,18.6678,44800.0
2007-05-17 15:40:00,23.48,23.5,23.47,23.48,49400.0,18.6599,18.6758,18.6519,18.6599,49400.0
2007-05-17 15:45:00,23.48,23.5,23.47,23.5,67400.0,18.6599,18.6758,18.6519,18.6758,67400.0
2007-05-17 15:50:00,23.5,23.53,23.5,23.53,59400.0,18.6758,18.6996,18.6758,18.6996,59400.0
2007-05-17 15:55:00,23.53,23.53,23.46,23.49,99800.0,18.6996,18.6996,18.644,18.6678,99800.0
2007-05-18 09:30:00,23.6,23.71,23.54,23.71,165800.0,18.7552,18.8427,18.7075,18.8427,165800.0
2007-05-18 09:35:00,23.72,23.73,23.68,23.68,23000.0,18.8506,18.8585,18.8188,18.8188,23000.0
2007-05-18 09:40:00,23.68,23.68,23.6,23.61,26200.0,18.8188,18.8188,18.7552,18.7632,26200.0
2007-05-18 09:45:00,23.61,23.62,23.61,23.62,17800.0,18.7632,18.7711,18.7632,18.7711,17800.0
2007-05-18 09:50:00,23.61,23.63,23.55,23.59,25200.0,18.7632,18.7791,18.7155,18.7473,25200.0
2007-05-18 09:55:00,23.58,23.63,23.56,23.61,14800.0,18.7393,18.7791,18.7234,18.7632,14800.0
2007-05-18 10:00:00,23.61,23.65,23.6,23.63,23400.0,18.7632,18.795,18.7552,18.7791,23400.0
2007-05-18 10:05:00,23.63,23.7,23.63,23.68,22000.0,18.7791,18.8347,18.7791,18.8188,22000.0
2007-05-18 10:10:00,23.68,23.71,23.67,23.71,15400.0,18.8188,18.8427,18.8109,18.8427,15400.0
2007-05-18 10:15:00,23.71,23.73,23.68,23.68,14200.0,18.8427,18.8585,18.8188,18.8188,14200.0
2007-05-18 10:20:00,23.68,23.68,23.64,23.64,5400.0,18.8188,18.8188,18.787,18.787,5400.0
2007-05-18 10:25:00,23.64,23.65,23.63,23.63,10600.0,18.787,18.795,18.7791,18.7791,10600.0
2007-05-18 10:30:00,23.62,23.66,23.6,23.64,16200.0,18.7711,18.8029,18.7552,18.787,16200.0
2007-05-18 10:35:00,23.64,23.64,23.61,23.61,6400.0,18.787,18.787,18.7632,18.7632,6400.0
2007-05-18 10:40:00,23.61,23.61,23.57,23.57,9800.0,18.7632,18.7632,18.7314,18.7314,9800.0
2007-05-18 10:45:00,23.57,23.59,23.55,23.55,5800.0,18.7314,18.7473,18.7155,18.7155,5800.0
2007-05-18 10:50:00,23.55,23.56,23.54,23.56,9600.0,18.7155,18.7234,18.7075,18.7234,9600.0
2007-05-18 10:55:00,23.56,23.57,23.54,23.54,7000.0,18.7234,18.7314,18.7075,18.7075,7000.0
2007-05-18 11:00:00,23.54,23.55,23.53,23.53,8000.0,18.7075,18.7155,18.6996,18.6996,8000.0
2007-05-18 11:05:00,23.54,23.58,23.54,23.58,11800.0,18.7075,18.7393,18.7075,18.7393,11800.0
2007-05-18 11:10:00,23.57,23.6,23.57,23.58,32400.0,18.7314,18.7552,18.7314,18.7393,32400.0
2007-05-18 11:15:00,23.58,23.58,23.58,23.58,12600.0,18.7393,18.7393,18.7393,18.7393,12600.0
2007-05-18 11:20:00,23.58,23.6,23.58,23.58,5600.0,18.7393,18.7552,18.7393,18.7393,5600.0
2007-05-18 11:25:00,23.58,23.58,23.58,23.58,10000.0,18.7393,18.7393,18.7393,18.7393,10000.0
2007-05-18 11:30:00,23.58,23.6,23.58,23.59,11600.0,18.7393,18.7552,18.7393,18.7473,11600.0
2007-05-18 11:35:00,23.59,23.59,23.58,23.58,5800.0,18.7473,18.7473,18.7393,18.7393,5800.0
2007-05-18 11:40:00,23.58,23.59,23.58,23.58,11600.0,18.7393,18.7473,18.7393,18.7393,11600.0
2007-05-18 11:45:00,23.58,23.59,23.57,23.58,7800.0,18.7393,18.7473,18.7314,18.7393,7800.0
2007-05-18 11:50:00,23.58,23.59,23.58,23.58,5600.0,18.7393,18.7473,18.7393,18.7393,5600.0
2007-05-18 11:55:00,23.58,23.59,23.58,23.59,4400.0,18.7393,18.7473,18.7393,18.7473,4400.0
2007-05-18 12:00:00,23.58,23.59,23.58,23.58,6600.0,18.7393,18.7473,18.7393,18.7393,6600.0
2007-05-18 12:05:00,23.58,23.58,23.58,23.58,6200.0,18.7393,18.7393,18.7393,18.7393,6200.0
2007-05-18 12:10:00,23.58,23.59,23.58,23.59,15600.0,18.7393,18.7473,18.7393,18.7473,15600.0
2007-05-18 12:15:00,23.58,23.59,23.58,23.58,8200.0,18.7393,18.7473,18.7393,18.7393,8200.0
2007-05-18 12:20:00,23.58,23.59,23.58,23.59,6800.0,18.7393,18.7473,18.7393,18.7473,6800.0
2007-05-18 12:25:00,23.59,23.6,23.59,23.6,8400.0,18.7473,18.7552,18.7473,18.7552,8400.0
2007-05-18 12:30:00,23.59,23.6,23.58,23.58,5800.0,18.7473,18.7552,18.7393,18.7393,5800.0
2007-05-18 12:35:00,23.58,23.59,23.58,23.59,6600.0,18.7393,18.7473,18.7393,18.7473,6600.0
2007-05-18 12:40:00,23.59,23.6,23.58,23.6,7200.0,18.7473,18.7552,18.7393,18.7552,7200.0
2007-05-18 12:45:00,23.6,23.61,23.59,23.6,8200.0,18.7552,18.7632,18.7473,18.7552,8200.0
2007-05-18 12:50:00,23.6,23.6,23.58,23.59,5200.0,18.7552,18.7552,18.7393,18.7473,5200.0
2007-05-18 12:55:00,23.58,23.59,23.58,23.59,12800.0,18.7393,18.7473,18.7393,18.7473,12800.0
2007-05-18 13:00:00,23.58,23.59,23.58,23.58,10800.0,18.7393,18.7473,18.7393,18.7393,10800.0
2007-05-18 13:05:00,23.58,23.6,23.58,23.6,6200.0,18.7393,18.7552,18.7393,18.7552,6200.0
2007-05-18 13:10:00,23.59,23.59,23.58,23.58,12400.0,18.7473,18.7473,18.7393,18.7393,12400.0
2007-05-18 13:15:00,23.58,23.58,23.58,23.58,21800.0,18.7393,18.7393,18.7393,18.7393,21800.0
2007-05-18 13:20:00,23.58,23.58,23.55,23.56,43400.0,18.7393,18.7393,18.7155,18.7234,43400.0
2007-05-18 13:25:00,23.55,23.55,23.53,23.53,6800.0,18.7155,18.7155,18.6996,18.6996,6800.0
2007-05-18 13:30:00,23.53,23.55,23.53,23.55,28000.0,18.6996,18.7155,18.6996,18.7155,28000.0
2007-05-18 13:35:00,23.55,23.55,23.53,23.53,26200.0,18.7155,18.7155,18.6996,18.6996,26200.0
2007-05-18 13:40:00,23.53,23.53,23.52,23.53,21200.0,18.6996,18.6996,18.6917,18.6996,21200.0
2007-05-18 13:45:00,23.53,23.53,23.52,23.53,31400.0,18.6996,18.6996,18.6917,18.6996,31400.0
2007-05-18 13:50:00,23.53,23.53,23.5,23.5,32000.0,18.6996,18.6996,18.6758,18.6758,32000.0
2007-05-18 13:55:00,23.51,23.51,23.49,23.5,40800.0,18.6837,18.6837,18.6678,18.6758,40800.0
2007-05-18 14:00:00,23.49,23.55,23.49,23.54,46400.0,18.6678,18.7155,18.6678,18.7075,46400.0
2007-05-18 14:05:00,23.54,23.55,23.54,23.55,20000.0,18.7075,18.7155,18.7075,18.7155,20000.0
2007-05-18 14:10:00,23.54,23.55,23.54,23.54,14600.0,18.7075,18.7155,18.7075,18.7075,14600.0
2007-05-18 14:15:00,23.54,23.56,23.54,23.56,33800.0,18.7075,18.7234,18.7075,18.7234,33800.0
2007-05-18 14:20:00,23.56,23.59,23.56,23.59,14800.0,18.7234,18.7473,18.7234,18.7473,14800.0
2007-05-18 14:25:00,23.58,23.59,23.55,23.56,36000.0,18.7393,18.7473,18.7155,18.7234,36000.0
2007-05-18 14:30:00,23.55,23.56,23.53,23.53,17600.0,18.7155,18.7234,18.6996,18.6996,17600.0
2007-05-18 14:35:00,23.53,23.55,23.53,23.55,7200.0,18.6996,18.7155,18.6996,18.7155,7200.0
2007-05-18 14:40:00,23.54,23.55,23.53,23.53,19600.0,18.7075,18.7155,18.6996,18.6996,19600.0
2007-05-18 14:45:00,23.53,23.53,23.53,23.53,19000.0,18.6996,18.6996,18.6996,18.6996,19000.0
2007-05-18 14:50:00,23.53,23.54,23.53,23.53,15600.0,18.6996,18.7075,18.6996,18.6996,15600.0
2007-05-18 14:55:00,23.54,23.55,23.54,23.55,15400.0,18.7075,18.7155,18.7075,18.7155,15400.0
2007-05-18 15:00:00,23.55,23.56,23.55,23.56,18200.0,18.7155,18.7234,18.7155,18.7234,18200.0
2007-05-18 15:05:00,23.55,23.56,23.55,23.55,14000.0,18.7155,18.7234,18.7155,18.7155,14000.0
2007-05-18 15:10:00,23.55,23.56,23.54,23.55,13400.0,18.7155,18.7234,18.7075,18.7155,13400.0
2007-05-18 15:15:00,23.55,23.55,23.53,23.54,18800.0,18.7155,18.7155,18.6996,18.7075,18800.0
2007-05-18 15:20:00,23.54,23.55,23.53,23.53,26200.0,18.7075,18.7155,18.6996,18.6996,26200.0
2007-05-18 15:25:00,23.53,23.54,23.53,23.53,17800.0,18.6996,18.7075,18.6996,18.6996,17800.0
2007-05-18 15:30:00,23.53,23.54,23.53,23.53,30800.0,18.6996,18.7075,18.6996,18.6996,30800.0
2007-05-18 15:35:00,23.53,23.54,23.52,23.53,39400.0,18.6996,18.7075,18.6917,18.6996,39400.0
2007-05-18 15:40:00,23.53,23.53,23.52,23.53,37200.0,18.6996,18.6996,18.6917,18.6996,37200.0
2007-05-18 15:45:00,23.53,23.53,23.5,23.51,30800.0,18.6996,18.6996,18.6758,18.6837,30800.0
2007-05-18 15:50:00,23.51,23.52,23.5,23.5,36600.0,18.6837,18.6917,18.6758,18.6758,36600.0
2007-05-18 15:55:00,23.5,23.52,23.49,23.5,126600.0,18.6758,18.6917,18.6678,18.6758,126600.0
2007-05-21 09:30:00,23.55,23.55,23.27,23.27,33400.0,18.7155,18.7155,18.493,18.493,33400.0
2007-05-21 09:35:00,23.31,23.5,23.31,23.5,19400.0,18.5248,18.6758,18.5248,18.6758,19400.0
2007-05-21 09:40:00,23.49,23.56,23.49,23.56,11000.0,18.6678,18.7234,18.6678,18.7234,11000.0
2007-05-21 09:45:00,23.55,23.56,23.51,23.53,12000.0,18.7155,18.7234,18.6837,18.6996,12000.0
2007-05-21 09:50:00,23.51,23.51,23.47,23.48,9800.0,18.6837,18.6837,18.6519,18.6599,9800.0
2007-05-21 09:55:00,23.47,23.49,23.47,23.48,33800.0,18.6519,18.6678,18.6519,18.6599,33800.0
2007-05-21 10:00:00,23.48,23.49,23.43,23.46,39400.0,18.6599,18.6678,18.6201,18.644,39400.0
2007-05-21 10:05:00,23.45,23.48,23.44,23.48,20400.0,18.636,18.6599,18.6281,18.6599,20400.0
2007-05-21 10:10:00,23.48,23.53,23.48,23.53,25400.0,18.6599,18.6996,18.6599,18.6996,25400.0
2007-05-21 10:15:00,23.52,23.54,23.52,23.52,13200.0,18.6917,18.7075,18.6917,18.6917,13200.0
2007-05-21 10:20:00,23.52,23.54,23.52,23.54,8400.0,18.6917,18.7075,18.6917,18.7075,8400.0
2007-05-21 10:25:00,23.54,23.55,23.53,23.54,14000.0,18.7075,18.7155,18.6996,18.7075,14000.0
2007-05-21 10:30:00,23.53,23.55,23.53,23.55,7600.0,18.6996,18.7155,18.6996,18.7155,7600.0
2007-05-21 10:35:00,23.55,23.55,23.5,23.5,19600.0,18.7155,18.7155,18.6758,18.6758,19600.0
2007-05-21 10:40:00,23.5,23.5,23.49,23.5,10600.0,18.6758,18.6758,18.6678,18.6758,10600.0
2007-05-21 10:45:00,23.5,23.5,23.49,23.5,12200.0,18.6758,18.6758,18.6678,18.6758,12200.0
2007-05-21 10:50:00,23.5,23.5,23.49,23.5,21600.0,18.6758,18.6758,18.6678,18.6758,21600.0
2007-05-21 10:55:00,23.5,23.5,23.49,23.49,19200.0,18.6758,18.6758,18.6678,18.6678,19200.0
2007-05-21 11:00:00,23.49,23.49,23.49,23.49,34200.0,18.6678,18.6678,18.6678,18.6678,34200.0
2007-05-21 11:05:00,23.49,23.49,23.49,23.49,38400.0,18.6678,18.6678,18.6678,18.6678,38400.0
2007-05-21 11:10:00,23.49,23.5,23.49,23.5,31800.0,18.6678,18.6758,18.6678,18.6758,31800.0
2007-05-21 11:15:00,23.5,23.5,23.5,23.5,23000.0,18.6758,18.6758,18.6758,18.6758,23000.0
2007-05-21 11:20:00,23.5,23.51,23.49,23.5,33800.0,18.6758,18.6837,18.6678,18.6758,33800.0
2007-05-21 11:25:00,23.5,23.51,23.5,23.51,19800.0,18.6758,18.6837,18.6758,18.6837,19800.0
2007-05-21 11:30:00,23.51,23.51,23.5,23.51,35600.0,18.6837,18.6837,18.6758,18.6837,35600.0
2007-05-21 11:35:00,23.5,23.52,23.5,23.52,10400.0,18.6758,18.6917,18.6758,18.6917,10400.0
2007-05-21 11:40:00,23.52,23.52,23.51,23.51,6200.0,18.6917,18.6917,18.6837,18.6837,6200.0
2007-05-21 11:45:00,23.52,23.52,23.51,23.52,5600.0,18.6917,18.6917,18.6837,18.6917,5600.0
2007-05-21 11:50:00,23.53,23.53,23.51,23.51,15200.0,18.6996,18.6996,18.6837,18.6837,15200.0
2007-05-21 11:55:00,23.52,23.52,23.5,23.51,17000.0,18.6917,18.6917,18.6758,18.6837,17000.0
2007-05-21 12:00:00,23.51,23.54,23.5,23.54,18200.0,18.6837,18.7075,18.6758,18.7075,18200.0
2007-05-21 12:05:00,23.54,23.59,23.54,23.59,15800.0,18.7075,18.7473,18.7075,18.7473,15800.0
2007-05-21 12:10:00,23.58,23.6,23.58,23.59,10800.0,18.7393,18.7552,18.7393,18.7473,10800.0
2007-05-21 12:15:00,23.6,23.6,23.59,23.6,8800.0,18.7552,18.7552,18.7473,18.7552,8800.0
2007-05-21 12:20:00,23.6,23.61,23.59,23.61,24800.0,18.7552,18.7632,18.7473,18.7632,24800.0
2007-05-21 12:25:00,23.61,23.62,23.61,23.61,8600.0,18.7632,18.7711,18.7632,18.7632,8600.0
2007-05-21 12:30:00,23.61,23.61,23.61,23.61,4400.0,18.7632,18.7632,18.7632,18.7632,4400.0
2007-05-21 12:35:00,23.61,23.62,23.61,23.61,9000.0,18.7632,18.7711,18.7632,18.7632,9000.0
2007-05-21 12:40:00,23.61,23.61,23.6,23.6,12200.0,18.7632,18.7632,18.7552,18.7552,12200.0
2007-05-21 12:45:00,23.6,23.61,23.6,23.61,16400.0,18.7552,18.7632,18.7552,18.7632,16400.0
2007-05-21 12:50:00,23.61,23.61,23.61,23.61,8600.0,18.7632,18.7632,18.7632,18.7632,8600.0
2007-05-21 12:55:00,23.61,23.61,23.6,23.61,26800.0,18.7632,18.7632,18.7552,18.7632,26800.0
2007-05-21 13:00:00,23.61,23.61,23.61,23.61,4800.0,18.7632,18.7632,18.7632,18.7632,4800.0
2007-05-21 13:05:00,23.61,23.61,23.6,23.6,10200.0,18.7632,18.7632,18.7552,18.7552,10200.0
2007-05-21 13:10:00,23.6,23.6,23.59,23.59,5000.0,18.7552,18.7552,18.7473,18.7473,5000.0
2007-05-21 13:15:00,23.59,23.59,23.58,23.59,12600.0,18.7473,18.7473,18.7393,18.7473,12600.0
2007-05-21 13:20:00,23.59,23.59,23.58,23.59,6400.0,18.7473,18.7473,18.7393,18.7473,6400.0
2007-05-21 13:25:00,23.59,23.6,23.59,23.59,6800.0,18.7473,18.7552,18.7473,18.7473,6800.0
2007-05-21 13:30:00,23.59,23.6,23.59,23.59,47400.0,18.7473,18.7552,18.7473,18.7473,47400.0
2007-05-21 13:35:00,23.59,23.59,23.58,23.59,16400.0,18.7473,18.7473,18.7393,18.7473,16400.0
2007-05-21 13:40:00,23.58,23.59,23.58,23.58,8200.0,18.7393,18.7473,18.7393,18.7393,8200.0
2007-05-21 13:45:00,23.59,23.59,23.58,23.58,31800.0,18.7473,18.7473,18.7393,18.7393,31800.0
2007-05-21 13:50:00,23.57,23.58,23.57,23.57,4200.0,18.7314,18.7393,18.7314,18.7314,4200.0
2007-05-21 13:55:00,23.57,23.58,23.56,23.56,6200.0,18.7314,18.7393,18.7234,18.7234,6200.0
2007-05-21 14:00:00,23.56,23.58,23.56,23.57,8400.0,18.7234,18.7393,18.7234,18.7314,8400.0
2007-05-21 14:05:00,23.57,23.58,23.57,23.58,3600.0,18.7314,18.7393,18.7314,18.7393,3600.0
2007-05-21 14:10:00,23.57,23.58,23.57,23.58,6200.0,18.7314,18.7393,18.7314,18.7393,6200.0
2007-05-21 14:15:00,23.57,23.6,23.57,23.6,14600.0,18.7314,18.7552,18.7314,18.7552,14600.0
2007-05-21 14:20:00,23.6,23.6,23.59,23.59,3600.0,18.7552,18.7552,18.7473,18.7473,3600.0
2007-05-21 14:25:00,23.6,23.6,23.59,23.6,10000.0,18.7552,18.7552,18.7473,18.7552,10000.0
2007-05-21 14:30:00,23.59,23.6,23.59,23.59,5600.0,18.7473,18.7552,18.7473,18.7473,5600.0
2007-05-21 14:35:00,23.59,23.59,23.59,23.59,7000.0,18.7473,18.7473,18.7473,18.7473,7000.0
2007-05-21 14:40:00,23.59,23.6,23.59,23.59,7400.0,18.7473,18.7552,18.7473,18.7473,7400.0
2007-05-21 14:45:00,23.59,23.62,23.59,23.62,10200.0,18.7473,18.7711,18.7473,18.7711,10200.0
2007-05-21 14:50:00,23.61,23.64,23.61,23.64,33600.0,18.7632,18.787,18.7632,18.787,33600.0
2007-05-21 14:55:00,23.64,23.65,23.61,23.62,18000.0,18.787,18.795,18.7632,18.7711,18000.0
2007-05-21 15:00:00,23.62,23.62,23.58,23.58,17800.0,18.7711,18.7711,18.7393,18.7393,17800.0
2007-05-21 15:05:00,23.58,23.58,23.56,23.57,14600.0,18.7393,18.7393,18.7234,18.7314,14600.0
2007-05-21 15:10:00,23.57,23.58,23.56,23.58,19200.0,18.7314,18.7393,18.7234,18.7393,19200.0
2007-05-21 15:15:00,23.57,23.58,23.57,23.58,8200.0,18.7314,18.7393,18.7314,18.7393,8200.0
2007-05-21 15:20:00,23.58,23.6,23.56,23.6,19400.0,18.7393,18.7552,18.7234,18.7552,19400.0
2007-05-21 15:25:00,23.59,23.6,23.55,23.55,12600.0,18.7473,18.7552,18.7155,18.7155,12600.0
2007-05-21 15:30:00,23.56,23.57,23.56,23.56,13400.0,18.7234,18.7314,18.7234,18.7234,13400.0
2007-05-21 15:35:00,23.56,23.6,23.56,23.6,15600.0,18.7234,18.7552,18.7234,18.7552,15600.0
2007-05-21 15:40:00,23.6,23.61,23.6,23.61,16400.0,18.7552,18.7632,18.7552,18.7632,16400.0
2007-05-21 15:45:00,23.61,23.63,23.61,23.62,25800.0,18.7632,18.7791,18.7632,18.7711,25800.0
2007-05-21 15:50:00,23.62,23.63,23.59,23.61,25400.0,18.7711,18.7791,18.7473,18.7632,25400.0
2007-05-21 15:55:00,23.61,23.62,23.58,23.59,45000.0,18.7632,18.7711,18.7393,18.7473,45000.0
2007-05-22 09:30:00,23.75,23.88,23.68,23.87,48600.0,18.8744,18.9778,18.8188,18.9698,48600.0
2007-05-22 09:35:00,23.87,23.93,23.77,23.9,48000.0,18.9698,19.0175,18.8903,18.9936,48000.0
2007-05-22 09:40:00,23.9,23.91,23.83,23.84,38000.0,18.9936,19.0016,18.938,18.946,38000.0
2007-05-22 09:45:00,23.84,23.86,23.78,23.81,52600.0,18.946,18.9619,18.8983,18.9221,52600.0
2007-05-22 09:50:00,23.81,23.81,23.77,23.77,46200.0,18.9221,18.9221,18.8903,18.8903,46200.0
2007-05-22 09:55:00,23.77,23.8,23.75,23.8,30200.0,18.8903,18.9142,18.8744,18.9142,30200.0
2007-05-22 10:00:00,23.8,23.85,23.79,23.84,54800.0,18.9142,18.9539,18.9062,18.946,54800.0
2007-05-22 10:05:00,23.84,23.84,23.8,23.82,31200.0,18.946,18.946,18.9142,18.9301,31200.0
2007-05-22 10:10:00,23.82,23.82,23.78,23.78,18600.0,18.9301,18.9301,18.8983,18.8983,18600.0
2007-05-22 10:15:00,23.79,23.79,23.63,23.63,75000.0,18.9062,18.9062,18.7791,18.7791,75000.0
2007-05-22 10:20:00,23.64,23.65,23.6,23.63,44000.0,18.787,18.795,18.7552,18.7791,44000.0
2007-05-22 10:25:00,23.62,23.67,23.58,23.6,45400.0,18.7711,18.8109,18.7393,18.7552,45400.0
2007-05-22 10:30:00,23.6,23.63,23.58,23.59,31600.0,18.7552,18.7791,18.7393,18.7473,31600.0
2007-05-22 10:35:00,23.59,23.71,23.58,23.64,115000.0,18.7473,18.8427,18.7393,18.787,115000.0
2007-05-22 10:40:00,23.64,23.71,23.64,23.71,11000.0,18.787,18.8427,18.787,18.8427,11000.0
2007-05-22 10:45:00,23.69,23.73,23.69,23.71,27000.0,18.8268,18.8585,18.8268,18.8427,27000.0
2007-05-22 10:50:00,23.7,23.7,23.56,23.57,65000.0,18.8347,18.8347,18.7234,18.7314,65000.0
2007-05-22 10:55:00,23.58,23.6,23.54,23.59,34200.0,18.7393,18.7552,18.7075,18.7473,34200.0
2007-05-22 11:00:00,23.59,23.61,23.58,23.58,27200.0,18.7473,18.7632,18.7393,18.7393,27200.0
2007-05-22 11:05:00,23.58,23.63,23.58,23.6,18600.0,18.7393,18.7791,18.7393,18.7552,18600.0
2007-05-22 11:10:00,23.6,23.62,23.59,23.59,20200.0,18.7552,18.7711,18.7473,18.7473,20200.0
2007-05-22 11:15:00,23.59,23.61,23.59,23.61,10400.0,18.7473,18.7632,18.7473,18.7632,10400.0
2007-05-22 11:20:00,23.6,23.64,23.59,23.64,15800.0,18.7552,18.787,18.7473,18.787,15800.0
2007-05-22 11:25:00,23.64,23.68,23.64,23.68,10000.0,18.787,18.8188,18.787,18.8188,10000.0
2007-05-22 11:30:00,23.67,23.68,23.67,23.67,7800.0,18.8109,18.8188,18.8109,18.8109,7800.0
2007-05-22 11:35:00,23.67,23.7,23.67,23.7,12200.0,18.8109,18.8347,18.8109,18.8347,12200.0
2007-05-22 11:40:00,23.7,23.71,23.7,23.7,8000.0,18.8347,18.8427,18.8347,18.8347,8000.0
2007-05-22 11:45:00,23.7,23.7,23.69,23.7,10000.0,18.8347,18.8347,18.8268,18.8347,10000.0
2007-05-22 11:50:00,23.7,23.7,23.68,23.68,13200.0,18.8347,18.8347,18.8188,18.8188,13200.0
2007-05-22 11:55:00,23.68,23.69,23.67,23.68,10200.0,18.8188,18.8268,18.8109,18.8188,10200.0
2007-05-22 12:00:00,23.69,23.71,23.68,23.71,8400.0,18.8268,18.8427,18.8188,18.8427,8400.0
2007-05-22 12:05:00,23.72,23.73,23.7,23.72,10200.0,18.8506,18.8585,18.8347,18.8506,10200.0
2007-05-22 12:10:00,23.72,23.74,23.72,23.73,10600.0,18.8506,18.8665,18.8506,18.8585,10600.0
2007-05-22 12:15:00,23.73,23.74,23.73,23.74,9000.0,18.8585,18.8665,18.8585,18.8665,9000.0
2007-05-22 12:20:00,23.75,23.76,23.74,23.76,4800.0,18.8744,18.8824,18.8665,18.8824,4800.0
2007-05-22 12:25:00,23.76,23.76,23.75,23.75,9200.0,18.8824,18.8824,18.8744,18.8744,9200.0
2007-05-22 12:30:00,23.75,23.78,23.75,23.77,10200.0,18.8744,18.8983,18.8744,18.8903,10200.0
2007-05-22 12:35:00,23.77,23.79,23.77,23.78,10400.0,18.8903,18.9062,18.8903,18.8983,10400.0
2007-05-22 12:40:00,23.78,23.79,23.77,23.79,7600.0,18.8983,18.9062,18.8903,18.9062,7600.0
2007-05-22 12:45:00,23.79,23.79,23.78,23.78,6600.0,18.9062,18.9062,18.8983,18.8983,6600.0
2007-05-22 12:50:00,23.78,23.78,23.76,23.76,6400.0,18.8983,18.8983,18.8824,18.8824,6400.0
2007-05-22 12:55:00,23.78,23.81,23.78,23.81,6200.0,18.8983,18.9221,18.8983,18.9221,6200.0
2007-05-22 13:00:00,23.81,23.81,23.79,23.8,10400.0,18.9221,18.9221,18.9062,18.9142,10400.0
2007-05-22 13:05:00,23.79,23.82,23.79,23.82,10800.0,18.9062,18.9301,18.9062,18.9301,10800.0
2007-05-22 13:10:00,23.82,23.82,23.82,23.82,7800.0,18.9301,18.9301,18.9301,18.9301,7800.0
2007-05-22 13:15:00,23.82,23.82,23.8,23.81,9200.0,18.9301,18.9301,18.9142,18.9221,9200.0
2007-05-22 13:20:00,23.81,23.81,23.8,23.81,7800.0,18.9221,18.9221,18.9142,18.9221,7800.0
2007-05-22 13:25:00,23.81,23.82,23.8,23.82,14000.0,18.9221,18.9301,18.9142,18.9301,14000.0
2007-05-22 13:30:00,23.82,23.83,23.8,23.8,15200.0,18.9301,18.938,18.9142,18.9142,15200.0
2007-05-22 13:35:00,23.8,23.8,23.77,23.78,11800.0,18.9142,18.9142,18.8903,18.8983,11800.0
2007-05-22 13:40:00,23.77,23.79,23.77,23.79,34000.0,18.8903,18.9062,18.8903,18.9062,34000.0
2007-05-22 13:45:00,23.8,23.8,23.78,23.79,21200.0,18.9142,18.9142,18.8983,18.9062,21200.0
2007-05-22 13:50:00,23.8,23.81,23.79,23.8,32200.0,18.9142,18.9221,18.9062,18.9142,32200.0
2007-05-22 13:55:00,23.79,23.8,23.79,23.79,12600.0,18.9062,18.9142,18.9062,18.9062,12600.0
2007-05-22 14:00:00,23.79,23.79,23.77,23.77,16600.0,18.9062,18.9062,18.8903,18.8903,16600.0
2007-05-22 14:05:00,23.77,23.78,23.77,23.78,14800.0,18.8903,18.8983,18.8903,18.8983,14800.0
2007-05-22 14:10:00,23.78,23.79,23.75,23.79,23600.0,18.8983,18.9062,18.8744,18.9062,23600.0
2007-05-22 14:15:00,23.79,23.79,23.76,23.77,17800.0,18.9062,18.9062,18.8824,18.8903,17800.0
2007-05-22 14:20:00,23.77,23.79,23.77,23.79,11800.0,18.8903,18.9062,18.8903,18.9062,11800.0
2007-05-22 14:25:00,23.79,23.79,23.75,23.76,39400.0,18.9062,18.9062,18.8744,18.8824,39400.0
2007-05-22 14:30:00,23.77,23.79,23.76,23.79,16200.0,18.8903,18.9062,18.8824,18.9062,16200.0
2007-05-22 14:35:00,23.78,23.8,23.76,23.76,19800.0,18.8983,18.9142,18.8824,18.8824,19800.0
2007-05-22 14:40:00,23.76,23.76,23.73,23.74,22200.0,18.8824,18.8824,18.8585,18.8665,22200.0
2007-05-22 14:45:00,23.74,23.76,23.74,23.75,6400.0,18.8665,18.8824,18.8665,18.8744,6400.0
2007-05-22 14:50:00,23.75,23.76,23.75,23.75,27600.0,18.8744,18.8824,18.8744,18.8744,27600.0
2007-05-22 14:55:00,23.75,23.76,23.75,23.75,15800.0,18.8744,18.8824,18.8744,18.8744,15800.0
2007-05-22 15:00:00,23.76,23.77,23.75,23.77,24600.0,18.8824,18.8903,18.8744,18.8903,24600.0
2007-05-22 15:05:00,23.76,23.77,23.75,23.75,23000.0,18.8824,18.8903,18.8744,18.8744,23000.0
2007-05-22 15:10:00,23.75,23.77,23.7,23.71,35600.0,18.8744,18.8903,18.8347,18.8427,35600.0
2007-05-22 15:15:00,23.7,23.74,23.69,23.71,53400.0,18.8347,18.8665,18.8268,18.8427,53400.0
2007-05-22 15:20:00,23.72,23.74,23.71,23.72,14200.0,18.8506,18.8665,18.8427,18.8506,14200.0
2007-05-22 15:25:00,23.71,23.72,23.67,23.7,21200.0,18.8427,18.8506,18.8109,18.8347,21200.0
2007-05-22 15:30:00,23.7,23.74,23.7,23.73,26400.0,18.8347,18.8665,18.8347,18.8585,26400.0
2007-05-22 15:35:00,23.73,23.73,23.7,23.7,11000.0,18.8585,18.8585,18.8347,18.8347,11000.0
2007-05-22 15:40:00,23.71,23.72,23.7,23.72,29200.0,18.8427,18.8506,18.8347,18.8506,29200.0
2007-05-22 15:45:00,23.72,23.73,23.66,23.68,15000.0,18.8506,18.8585,18.8029,18.8188,15000.0
2007-05-22 15:50:00,23.68,23.7,23.67,23.69,13800.0,18.8188,18.8347,18.8109,18.8268,13800.0
2007-05-22 15:55:00,23.69,23.69,23.65,23.68,28000.0,18.8268,18.8268,18.795,18.8188,28000.0
2007-05-23 09:30:00,23.75,23.81,23.7,23.75,38800.0,18.8744,18.9221,18.8347,18.8744,38800.0
2007-05-23 09:35:00,23.72,23.73,23.56,23.59,42200.0,18.8506,18.8585,18.7234,18.7473,42200.0
2007-05-23 09:40:00,23.59,23.69,23.57,23.61,31800.0,18.7473,18.8268,18.7314,18.7632,31800.0
2007-05-23 09:45:00,23.61,23.67,23.6,23.65,18200.0,18.7632,18.8109,18.7552,18.795,18200.0
2007-05-23 09:50:00,23.65,23.68,23.63,23.65,26600.0,18.795,18.8188,18.7791,18.795,26600.0
2007-05-23 09:55:00,23.67,23.74,23.67,23.68,20600.0,18.8109,18.8665,18.8109,18.8188,20600.0
2007-05-23 10:00:00,23.67,23.74,23.65,23.73,31800.0,18.8109,18.8665,18.795,18.8585,31800.0
2007-05-23 10:05:00,23.73,23.73,23.7,23.7,27200.0,18.8585,18.8585,18.8347,18.8347,27200.0
2007-05-23 10:10:00,23.7,23.71,23.67,23.67,32600.0,18.8347,18.8427,18.8109,18.8109,32600.0
2007-05-23 10:15:00,23.68,23.68,23.66,23.68,26200.0,18.8188,18.8188,18.8029,18.8188,26200.0
2007-05-23 10:20:00,23.68,23.68,23.67,23.68,7400.0,18.8188,18.8188,18.8109,18.8188,7400.0
2007-05-23 10:25:00,23.68,23.69,23.67,23.68,14400.0,18.8188,18.8268,18.8109,18.8188,14400.0
2007-05-23 10:30:00,23.68,23.69,23.67,23.68,15200.0,18.8188,18.8268,18.8109,18.8188,15200.0
2007-05-23 10:35:00,23.68,23.72,23.67,23.69,34000.0,18.8188,18.8506,18.8109,18.8268,34000.0
2007-05-23 10:40:00,23.69,23.7,23.68,23.69,18200.0,18.8268,18.8347,18.8188,18.8268,18200.0
2007-05-23 10:45:00,23.7,23.7,23.67,23.68,12800.0,18.8347,18.8347,18.8109,18.8188,12800.0
2007-05-23 10:50:00,23.68,23.68,23.66,23.66,14200.0,18.8188,18.8188,18.8029,18.8029,14200.0
2007-05-23 10:55:00,23.66,23.67,23.65,23.65,10000.0,18.8029,18.8109,18.795,18.795,10000.0
2007-05-23 11:00:00,23.65,23.66,23.61,23.63,20000.0,18.795,18.8029,18.7632,18.7791,20000.0
2007-05-23 11:05:00,23.64,23.66,23.64,23.65,12400.0,18.787,18.8029,18.787,18.795,12400.0
2007-05-23 11:10:00,23.65,23.66,23.64,23.65,17800.0,18.795,18.8029,18.787,18.795,17800.0
2007-05-23 11:15:00,23.65,23.66,23.65,23.65,11800.0,18.795,18.8029,18.795,18.795,11800.0
2007-05-23 11:20:00,23.65,23.66,23.65,23.65,14200.0,18.795,18.8029,18.795,18.795,14200.0
2007-05-23 11:25:00,23.66,23.66,23.64,23.65,13800.0,18.8029,18.8029,18.787,18.795,13800.0
2007-05-23 11:30:00,23.65,23.65,23.58,23.58,24000.0,18.795,18.795,18.7393,18.7393,24000.0
2007-05-23 11:35:00,23.58,23.61,23.58,23.61,5000.0,18.7393,18.7632,18.7393,18.7632,5000.0
2007-05-23 11:40:00,23.62,23.66,23.62,23.65,11200.0,18.7711,18.8029,18.7711,18.795,11200.0
2007-05-23 11:45:00,23.65,23.66,23.62,23.63,16800.0,18.795,18.8029,18.7711,18.7791,16800.0
2007-05-23 11:50:00,23.63,23.65,23.63,23.63,13000.0,18.7791,18.795,18.7791,18.7791,13000.0
2007-05-23 11:55:00,23.63,23.65,23.61,23.61,17800.0,18.7791,18.795,18.7632,18.7632,17800.0
2007-05-23 12:00:00,23.61,23.63,23.6,23.63,22000.0,18.7632,18.7791,18.7552,18.7791,22000.0
2007-05-23 12:05:00,23.63,23.65,23.59,23.63,25600.0,18.7791,18.795,18.7473,18.7791,25600.0
2007-05-23 12:10:00,23.61,23.64,23.58,23.63,18600.0,18.7632,18.787,18.7393,18.7791,18600.0
2007-05-23 12:15:00,23.63,23.64,23.59,23.6,18000.0,18.7791,18.787,18.7473,18.7552,18000.0
2007-05-23 12:20:00,23.6,23.63,23.6,23.61,34000.0,18.7552,18.7791,18.7552,18.7632,34000.0
2007-05-23 12:25:00,23.61,23.63,23.61,23.63,7600.0,18.7632,18.7791,18.7632,18.7791,7600.0
2007-05-23 12:30:00,23.61,23.65,23.6,23.6,21400.0,18.7632,18.795,18.7552,18.7552,21400.0
2007-05-23 12:35:00,23.61,23.61,23.6,23.61,5200.0,18.7632,18.7632,18.7552,18.7632,5200.0
2007-05-23 12:40:00,23.61,23.62,23.61,23.62,5600.0,18.7632,18.7711,18.7632,18.7711,5600.0
2007-05-23 12:45:00,23.61,23.61,23.6,23.61,8400.0,18.7632,18.7632,18.7552,18.7632,8400.0
2007-05-23 12:50:00,23.61,23.64,23.61,23.63,9000.0,18.7632,18.787,18.7632,18.7791,9000.0
2007-05-23 12:55:00,23.62,23.63,23.61,23.62,10800.0,18.7711,18.7791,18.7632,18.7711,10800.0
2007-05-23 13:00:00,23.62,23.64,23.61,23.63,9600.0,18.7711,18.787,18.7632,18.7791,9600.0
2007-05-23 13:05:00,23.63,23.66,23.63,23.65,15000.0,18.7791,18.8029,18.7791,18.795,15000.0
2007-05-23 13:10:00,23.65,23.66,23.64,23.66,12400.0,18.795,18.8029,18.787,18.8029,12400.0
2007-05-23 13:15:00,23.66,23.66,23.62,23.63,19400.0,18.8029,18.8029,18.7711,18.7791,19400.0
2007-05-23 13:20:00,23.63,23.64,23.62,23.64,5000.0,18.7791,18.787,18.7711,18.787,5000.0
2007-05-23 13:25:00,23.65,23.65,23.64,23.65,7400.0,18.795,18.795,18.787,18.795,7400.0
2007-05-23 13:30:00,23.65,23.66,23.63,23.63,13000.0,18.795,18.8029,18.7791,18.7791,13000.0
2007-05-23 13:35:00,23.63,23.65,23.63,23.65,7600.0,18.7791,18.795,18.7791,18.795,7600.0
2007-05-23 13:40:00,23.65,23.66,23.65,23.65,4000.0,18.795,18.8029,18.795,18.795,4000.0
2007-05-23 13:45:00,23.65,23.67,23.65,23.65,11000.0,18.795,18.8109,18.795,18.795,11000.0
2007-05-23 13:50:00,23.65,23.66,23.65,23.65,7400.0,18.795,18.8029,18.795,18.795,7400.0
2007-05-23 13:55:00,23.65,23.66,23.64,23.65,9800.0,18.795,18.8029,18.787,18.795,9800.0
2007-05-23 14:00:00,23.63,23.65,23.61,23.61,12400.0,18.7791,18.795,18.7632,18.7632,12400.0
2007-05-23 14:05:00,23.61,23.61,23.6,23.61,5800.0,18.7632,18.7632,18.7552,18.7632,5800.0
2007-05-23 14:10:00,23.61,23.61,23.61,23.61,10200.0,18.7632,18.7632,18.7632,18.7632,10200.0
2007-05-23 14:15:00,23.61,23.63,23.57,23.58,21200.0,18.7632,18.7791,18.7314,18.7393,21200.0
2007-05-23 14:20:00,23.57,23.58,23.55,23.55,15600.0,18.7314,18.7393,18.7155,18.7155,15600.0
2007-05-23 14:25:00,23.55,23.57,23.5,23.53,39200.0,18.7155,18.7314,18.6758,18.6996,39200.0
2007-05-23 14:30:00,23.53,23.55,23.53,23.53,21400.0,18.6996,18.7155,18.6996,18.6996,21400.0
2007-05-23 14:35:00,23.53,23.56,23.53,23.55,21200.0,18.6996,18.7234,18.6996,18.7155,21200.0
2007-05-23 14:40:00,23.55,23.56,23.53,23.53,13400.0,18.7155,18.7234,18.6996,18.6996,13400.0
2007-05-23 14:45:00,23.54,23.6,23.54,23.58,45200.0,18.7075,18.7552,18.7075,18.7393,45200.0
2007-05-23 14:50:00,23.57,23.59,23.55,23.57,23800.0,18.7314,18.7473,18.7155,18.7314,23800.0
2007-05-23 14:55:00,23.56,23.61,23.56,23.61,9800.0,18.7234,18.7632,18.7234,18.7632,9800.0
2007-05-23 15:00:00,23.61,23.63,23.6,23.62,19400.0,18.7632,18.7791,18.7552,18.7711,19400.0
2007-05-23 15:05:00,23.61,23.62,23.6,23.61,20000.0,18.7632,18.7711,18.7552,18.7632,20000.0
2007-05-23 15:10:00,23.6,23.6,23.57,23.58,18600.0,18.7552,18.7552,18.7314,18.7393,18600.0
2007-05-23 15:15:00,23.58,23.61,23.58,23.61,10200.0,18.7393,18.7632,18.7393,18.7632,10200.0
2007-05-23 15:20:00,23.61,23.61,23.56,23.58,30600.0,18.7632,18.7632,18.7234,18.7393,30600.0
2007-05-23 15:25:00,23.58,23.59,23.55,23.55,25600.0,18.7393,18.7473,18.7155,18.7155,25600.0
2007-05-23 15:30:00,23.56,23.57,23.52,23.57,37200.0,18.7234,18.7314,18.6917,18.7314,37200.0
2007-05-23 15:35:00,23.57,23.61,23.57,23.61,26400.0,18.7314,18.7632,18.7314,18.7632,26400.0
2007-05-23 15:40:00,23.6,23.61,23.56,23.57,20600.0,18.7552,18.7632,18.7234,18.7314,20600.0
2007-05-23 15:45:00,23.57,23.61,23.54,23.55,28000.0,18.7314,18.7632,18.7075,18.7155,28000.0
2007-05-23 15:50:00,23.54,23.56,23.52,23.52,21200.0,18.7075,18.7234,18.6917,18.6917,21200.0
2007-05-23 15:55:00,23.54,23.58,23.5,23.52,50800.0,18.7075,18.7393,18.6758,18.6917,50800.0
2007-05-24 09:30:00,23.52,23.54,23.29,23.33,66000.0,18.6917,18.7075,18.5089,18.5407,66000.0
2007-05-24 09:35:00,23.33,23.42,23.31,23.35,33600.0,18.5407,18.6122,18.5248,18.5566,33600.0
2007-05-24 09:40:00,23.35,23.44,23.35,23.41,18400.0,18.5566,18.6281,18.5566,18.6042,18400.0
2007-05-24 09:45:00,23.42,23.56,23.42,23.56,21000.0,18.6122,18.7234,18.6122,18.7234,21000.0
2007-05-24 09:50:00,23.56,23.69,23.56,23.68,49400.0,18.7234,18.8268,18.7234,18.8188,49400.0
2007-05-24 09:55:00,23.68,23.72,23.63,23.65,24400.0,18.8188,18.8506,18.7791,18.795,24400.0
2007-05-24 10:00:00,23.67,23.8,23.67,23.75,27600.0,18.8109,18.9142,18.8109,18.8744,27600.0
2007-05-24 10:05:00,23.77,23.79,23.71,23.71,25000.0,18.8903,18.9062,18.8427,18.8427,25000.0
2007-05-24 10:10:00,23.73,23.75,23.67,23.69,26400.0,18.8585,18.8744,18.8109,18.8268,26400.0
2007-05-24 10:15:00,23.71,23.71,23.66,23.66,22800.0,18.8427,18.8427,18.8029,18.8029,22800.0
2007-05-24 10:20:00,23.66,23.66,23.64,23.66,18000.0,18.8029,18.8029,18.787,18.8029,18000.0
2007-05-24 10:25:00,23.65,23.66,23.5,23.53,62400.0,18.795,18.8029,18.6758,18.6996,62400.0
2007-05-24 10:30:00,23.54,23.58,23.46,23.55,136400.0,18.7075,18.7393,18.644,18.7155,136400.0
2007-05-24 10:35:00,23.53,23.63,23.53,23.57,41200.0,18.6996,18.7791,18.6996,18.7314,41200.0
2007-05-24 10:40:00,23.57,23.65,23.57,23.62,23000.0,18.7314,18.795,18.7314,18.7711,23000.0
2007-05-24 10:45:00,23.61,23.62,23.59,23.61,31600.0,18.7632,18.7711,18.7473,18.7632,31600.0
2007-05-24 10:50:00,23.61,23.64,23.6,23.62,19200.0,18.7632,18.787,18.7552,18.7711,19200.0
2007-05-24 10:55:00,23.62,23.63,23.51,23.55,62600.0,18.7711,18.7791,18.6837,18.7155,62600.0
2007-05-24 11:00:00,23.54,23.61,23.54,23.6,28600.0,18.7075,18.7632,18.7075,18.7552,28600.0
2007-05-24 11:05:00,23.61,23.67,23.6,23.66,15800.0,18.7632,18.8109,18.7552,18.8029,15800.0
2007-05-24 11:10:00,23.66,23.67,23.61,23.62,32800.0,18.8029,18.8109,18.7632,18.7711,32800.0
2007-05-24 11:15:00,23.62,23.63,23.56,23.56,17000.0,18.7711,18.7791,18.7234,18.7234,17000.0
2007-05-24 11:20:00,23.56,23.63,23.56,23.62,17000.0,18.7234,18.7791,18.7234,18.7711,17000.0
2007-05-24 11:25:00,23.63,23.63,23.55,23.56,28000.0,18.7791,18.7791,18.7155,18.7234,28000.0
2007-05-24 11:30:00,23.57,23.61,23.57,23.6,38200.0,18.7314,18.7632,18.7314,18.7552,38200.0
2007-05-24 11:35:00,23.59,23.61,23.59,23.61,9400.0,18.7473,18.7632,18.7473,18.7632,9400.0
2007-05-24 11:40:00,23.61,23.61,23.55,23.56,36400.0,18.7632,18.7632,18.7155,18.7234,36400.0
2007-05-24 11:45:00,23.56,23.59,23.55,23.59,10000.0,18.7234,18.7473,18.7155,18.7473,10000.0
2007-05-24 11:50:00,23.59,23.61,23.59,23.6,25000.0,18.7473,18.7632,18.7473,18.7552,25000.0
2007-05-24 11:55:00,23.6,23.6,23.59,23.59,20000.0,18.7552,18.7552,18.7473,18.7473,20000.0
2007-05-24 12:00:00,23.59,23.59,23.54,23.56,10200.0,18.7473,18.7473,18.7075,18.7234,10200.0
2007-05-24 12:05:00,23.56,23.58,23.54,23.58,31800.0,18.7234,18.7393,18.7075,18.7393,31800.0
2007-05-24 12:10:00,23.57,23.58,23.55,23.56,12000.0,18.7314,18.7393,18.7155,18.7234,12000.0
2007-05-24 12:15:00,23.56,23.59,23.56,23.57,27200.0,18.7234,18.7473,18.7234,18.7314,27200.0
2007-05-24 12:20:00,23.57,23.57,23.53,23.55,33000.0,18.7314,18.7314,18.6996,18.7155,33000.0
2007-05-24 12:25:00,23.55,23.57,23.54,23.55,20800.0,18.7155,18.7314,18.7075,18.7155,20800.0
2007-05-24 12:30:00,23.54,23.55,23.52,23.53,21600.0,18.7075,18.7155,18.6917,18.6996,21600.0
2007-05-24 12:35:00,23.53,23.53,23.52,23.53,18600.0,18.6996,18.6996,18.6917,18.6996,18600.0
2007-05-24 12:40:00,23.53,23.54,23.53,23.54,31000.0,18.6996,18.7075,18.6996,18.7075,31000.0
2007-05-24 12:45:00,23.54,23.6,23.54,23.59,20200.0,18.7075,18.7552,18.7075,18.7473,20200.0
2007-05-24 12:50:00,23.59,23.59,23.54,23.54,19400.0,18.7473,18.7473,18.7075,18.7075,19400.0
2007-05-24 12:55:00,23.54,23.56,23.53,23.55,16000.0,18.7075,18.7234,18.6996,18.7155,16000.0
2007-05-24 13:00:00,23.54,23.57,23.54,23.56,12000.0,18.7075,18.7314,18.7075,18.7234,12000.0
2007-05-24 13:05:00,23.56,23.56,23.54,23.54,16000.0,18.7234,18.7234,18.7075,18.7075,16000.0
2007-05-24 13:10:00,23.54,23.54,23.52,23.53,24400.0,18.7075,18.7075,18.6917,18.6996,24400.0
2007-05-24 13:15:00,23.53,23.57,23.53,23.56,14400.0,18.6996,18.7314,18.6996,18.7234,14400.0
2007-05-24 13:20:00,23.56,23.58,23.56,23.57,15600.0,18.7234,18.7393,18.7234,18.7314,15600.0
2007-05-24 13:25:00,23.58,23.58,23.55,23.56,11800.0,18.7393,18.7393,18.7155,18.7234,11800.0
2007-05-24 13:30:00,23.56,23.56,23.53,23.53,7600.0,18.7234,18.7234,18.6996,18.6996,7600.0
2007-05-24 13:35:00,23.54,23.54,23.52,23.53,24800.0,18.7075,18.7075,18.6917,18.6996,24800.0
2007-05-24 13:40:00,23.53,23.57,23.53,23.55,23400.0,18.6996,18.7314,18.6996,18.7155,23400.0
2007-05-24 13:45:00,23.56,23.59,23.56,23.59,11000.0,18.7234,18.7473,18.7234,18.7473,11000.0
2007-05-24 13:50:00,23.59,23.6,23.58,23.6,21400.0,18.7473,18.7552,18.7393,18.7552,21400.0
2007-05-24 13:55:00,23.59,23.6,23.59,23.6,12000.0,18.7473,18.7552,18.7473,18.7552,12000.0
2007-05-24 14:00:00,23.6,23.61,23.55,23.55,45400.0,18.7552,18.7632,18.7155,18.7155,45400.0
2007-05-24 14:05:00,23.56,23.56,23.53,23.53,40800.0,18.7234,18.7234,18.6996,18.6996,40800.0
2007-05-24 14:10:00,23.53,23.54,23.5,23.52,30800.0,18.6996,18.7075,18.6758,18.6917,30800.0
2007-05-24 14:15:00,23.5,23.56,23.5,23.56,40200.0,18.6758,18.7234,18.6758,18.7234,40200.0
2007-05-24 14:20:00,23.56,23.59,23.55,23.59,27600.0,18.7234,18.7473,18.7155,18.7473,27600.0
2007-05-24 14:25:00,23.59,23.6,23.55,23.58,24600.0,18.7473,18.7552,18.7155,18.7393,24600.0
2007-05-24 14:30:00,23.58,23.58,23.57,23.57,26200.0,18.7393,18.7393,18.7314,18.7314,26200.0
2007-05-24 14:35:00,23.57,23.57,23.52,23.52,30400.0,18.7314,18.7314,18.6917,18.6917,30400.0
2007-05-24 14:40:00,23.52,23.56,23.52,23.55,32000.0,18.6917,18.7234,18.6917,18.7155,32000.0
2007-05-24 14:45:00,23.55,23.56,23.53,23.55,25600.0,18.7155,18.7234,18.6996,18.7155,25600.0
2007-05-24 14:50:00,23.55,23.56,23.55,23.55,20200.0,18.7155,18.7234,18.7155,18.7155,20200.0
2007-05-24 14:55:00,23.55,23.55,23.51,23.52,29600.0,18.7155,18.7155,18.6837,18.6917,29600.0
2007-05-24 15:00:00,23.53,23.55,23.53,23.54,27600.0,18.6996,18.7155,18.6996,18.7075,27600.0
2007-05-24 15:05:00,23.55,23.56,23.53,23.54,33800.0,18.7155,18.7234,18.6996,18.7075,33800.0
2007-05-24 15:10:00,23.53,23.54,23.52,23.53,49800.0,18.6996,18.7075,18.6917,18.6996,49800.0
2007-05-24 15:15:00,23.53,23.55,23.53,23.53,25200.0,18.6996,18.7155,18.6996,18.6996,25200.0
2007-05-24 15:20:00,23.53,23.54,23.52,23.53,31200.0,18.6996,18.7075,18.6917,18.6996,31200.0
2007-05-24 15:25:00,23.53,23.54,23.51,23.53,25800.0,18.6996,18.7075,18.6837,18.6996,25800.0
2007-05-24 15:30:00,23.53,23.55,23.53,23.54,46200.0,18.6996,18.7155,18.6996,18.7075,46200.0
2007-05-24 15:35:00,23.55,23.55,23.53,23.53,51200.0,18.7155,18.7155,18.6996,18.6996,51200.0
2007-05-24 15:40:00,23.55,23.55,23.53,23.53,25200.0,18.7155,18.7155,18.6996,18.6996,25200.0
2007-05-24 15:45:00,23.53,23.54,23.53,23.54,38200.0,18.6996,18.7075,18.6996,18.7075,38200.0
2007-05-24 15:50:00,23.54,23.54,23.53,23.53,26200.0,18.7075,18.7075,18.6996,18.6996,26200.0
2007-05-24 15:55:00,23.53,23.55,23.5,23.54,125800.0,18.6996,18.7155,18.6758,18.7075,125800.0
2007-05-25 09:30:00,23.51,23.71,23.51,23.66,18400.0,18.6837,18.8427,18.6837,18.8029,18400.0
2007-05-25 09:35:00,23.67,23.78,23.65,23.78,5200.0,18.8109,18.8983,18.795,18.8983,5200.0
2007-05-25 09:40:00,23.78,23.79,23.73,23.73,17800.0,18.8983,18.9062,18.8585,18.8585,17800.0
2007-05-25 09:45:00,23.74,23.74,23.67,23.68,14600.0,18.8665,18.8665,18.8109,18.8188,14600.0
2007-05-25 09:50:00,23.67,23.68,23.58,23.61,29800.0,18.8109,18.8188,18.7393,18.7632,29800.0
2007-05-25 09:55:00,23.63,23.65,23.62,23.62,7200.0,18.7791,18.795,18.7711,18.7711,7200.0
2007-05-25 10:00:00,23.6,23.65,23.59,23.64,13600.0,18.7552,18.795,18.7473,18.787,13600.0
2007-05-25 10:05:00,23.65,23.7,23.63,23.67,27600.0,18.795,18.8347,18.7791,18.8109,27600.0
2007-05-25 10:10:00,23.68,23.68,23.65,23.65,30800.0,18.8188,18.8188,18.795,18.795,30800.0
2007-05-25 10:15:00,23.65,23.73,23.65,23.71,37000.0,18.795,18.8585,18.795,18.8427,37000.0
2007-05-25 10:20:00,23.72,23.72,23.67,23.67,10000.0,18.8506,18.8506,18.8109,18.8109,10000.0
2007-05-25 10:25:00,23.66,23.68,23.66,23.66,14000.0,18.8029,18.8188,18.8029,18.8029,14000.0
2007-05-25 10:30:00,23.65,23.68,23.64,23.65,18800.0,18.795,18.8188,18.787,18.795,18800.0
2007-05-25 10:35:00,23.65,23.71,23.64,23.71,14000.0,18.795,18.8427,18.787,18.8427,14000.0
2007-05-25 10:40:00,23.71,23.73,23.7,23.72,10800.0,18.8427,18.8585,18.8347,18.8506,10800.0
2007-05-25 10:45:00,23.72,23.72,23.68,23.71,7600.0,18.8506,18.8506,18.8188,18.8427,7600.0
2007-05-25 10:50:00,23.72,23.73,23.7,23.72,9200.0,18.8506,18.8585,18.8347,18.8506,9200.0
2007-05-25 10:55:00,23.71,23.72,23.68,23.68,14200.0,18.8427,18.8506,18.8188,18.8188,14200.0
2007-05-25 11:00:00,23.67,23.67,23.65,23.66,9400.0,18.8109,18.8109,18.795,18.8029,9400.0
2007-05-25 11:05:00,23.67,23.68,23.66,23.68,21400.0,18.8109,18.8188,18.8029,18.8188,21400.0
2007-05-25 11:10:00,23.68,23.7,23.68,23.7,12600.0,18.8188,18.8347,18.8188,18.8347,12600.0
2007-05-25 11:15:00,23.69,23.71,23.68,23.71,15600.0,18.8268,18.8427,18.8188,18.8427,15600.0
2007-05-25 11:20:00,23.7,23.71,23.66,23.66,13600.0,18.8347,18.8427,18.8029,18.8029,13600.0
2007-05-25 11:25:00,23.67,23.68,23.66,23.68,3400.0,18.8109,18.8188,18.8029,18.8188,3400.0
2007-05-25 11:30:00,23.68,23.71,23.68,23.71,8200.0,18.8188,18.8427,18.8188,18.8427,8200.0
2007-05-25 11:35:00,23.71,23.73,23.71,23.73,5600.0,18.8427,18.8585,18.8427,18.8585,5600.0
2007-05-25 11:40:00,23.73,23.74,23.71,23.71,14800.0,18.8585,18.8665,18.8427,18.8427,14800.0
2007-05-25 11:45:00,23.73,23.74,23.69,23.73,8600.0,18.8585,18.8665,18.8268,18.8585,8600.0
2007-05-25 11:50:00,23.72,23.74,23.72,23.73,9600.0,18.8506,18.8665,18.8506,18.8585,9600.0
2007-05-25 11:55:00,23.73,23.75,23.73,23.75,11600.0,18.8585,18.8744,18.8585,18.8744,11600.0
2007-05-25 12:00:00,23.75,23.75,23.73,23.73,16400.0,18.8744,18.8744,18.8585,18.8585,16400.0
2007-05-25 12:05:00,23.72,23.73,23.7,23.73,7800.0,18.8506,18.8585,18.8347,18.8585,7800.0
2007-05-25 12:10:00,23.72,23.72,23.66,23.68,23200.0,18.8506,18.8506,18.8029,18.8188,23200.0
2007-05-25 12:15:00,23.68,23.7,23.67,23.7,6400.0,18.8188,18.8347,18.8109,18.8347,6400.0
2007-05-25 12:20:00,23.7,23.7,23.68,23.7,9000.0,18.8347,18.8347,18.8188,18.8347,9000.0
2007-05-25 12:25:00,23.69,23.7,23.68,23.69,12200.0,18.8268,18.8347,18.8188,18.8268,12200.0
2007-05-25 12:30:00,23.69,23.71,23.68,23.71,10000.0,18.8268,18.8427,18.8188,18.8427,10000.0
2007-05-25 12:35:00,23.71,23.72,23.69,23.69,20800.0,18.8427,18.8506,18.8268,18.8268,20800.0
2007-05-25 12:40:00,23.69,23.71,23.69,23.7,11400.0,18.8268,18.8427,18.8268,18.8347,11400.0
2007-05-25 12:45:00,23.71,23.71,23.7,23.7,5400.0,18.8427,18.8427,18.8347,18.8347,5400.0
2007-05-25 12:50:00,23.7,23.7,23.67,23.68,8800.0,18.8347,18.8347,18.8109,18.8188,8800.0
2007-05-25 12:55:00,23.68,23.7,23.66,23.66,7400.0,18.8188,18.8347,18.8029,18.8029,7400.0
2007-05-25 13:00:00,23.66,23.68,23.66,23.68,3800.0,18.8029,18.8188,18.8029,18.8188,3800.0
2007-05-25 13:05:00,23.68,23.7,23.68,23.68,11000.0,18.8188,18.8347,18.8188,18.8188,11000.0
2007-05-25 13:10:00,23.68,23.72,23.68,23.68,20600.0,18.8188,18.8506,18.8188,18.8188,20600.0
2007-05-25 13:15:00,23.68,23.7,23.68,23.68,8000.0,18.8188,18.8347,18.8188,18.8188,8000.0
2007-05-25 13:20:00,23.67,23.7,23.67,23.69,9800.0,18.8109,18.8347,18.8109,18.8268,9800.0
2007-05-25 13:25:00,23.7,23.7,23.69,23.7,11800.0,18.8347,18.8347,18.8268,18.8347,11800.0
2007-05-25 13:30:00,23.7,23.7,23.67,23.67,9600.0,18.8347,18.8347,18.8109,18.8109,9600.0
2007-05-25 13:35:00,23.67,23.68,23.66,23.66,7800.0,18.8109,18.8188,18.8029,18.8029,7800.0
2007-05-25 13:40:00,23.67,23.68,23.65,23.67,14400.0,18.8109,18.8188,18.795,18.8109,14400.0
2007-05-25 13:45:00,23.67,23.68,23.64,23.65,9000.0,18.8109,18.8188,18.787,18.795,9000.0
2007-05-25 13:50:00,23.64,23.66,23.64,23.65,3600.0,18.787,18.8029,18.787,18.795,3600.0
2007-05-25 13:55:00,23.65,23.66,23.65,23.66,8200.0,18.795,18.8029,18.795,18.8029,8200.0
2007-05-25 14:00:00,23.66,23.66,23.65,23.66,7800.0,18.8029,18.8029,18.795,18.8029,7800.0
2007-05-25 14:05:00,23.66,23.67,23.64,23.66,12400.0,18.8029,18.8109,18.787,18.8029,12400.0
2007-05-25 14:10:00,23.66,23.66,23.64,23.64,6200.0,18.8029,18.8029,18.787,18.787,6200.0
2007-05-25 14:15:00,23.64,23.65,23.63,23.64,14000.0,18.787,18.795,18.7791,18.787,14000.0
2007-05-25 14:20:00,23.65,23.66,23.65,23.66,13400.0,18.795,18.8029,18.795,18.8029,13400.0
2007-05-25 14:25:00,23.66,23.67,23.63,23.63,16000.0,18.8029,18.8109,18.7791,18.7791,16000.0
2007-05-25 14:30:00,23.63,23.64,23.63,23.64,6600.0,18.7791,18.787,18.7791,18.787,6600.0
2007-05-25 14:35:00,23.64,23.66,23.64,23.65,22600.0,18.787,18.8029,18.787,18.795,22600.0
2007-05-25 14:40:00,23.65,23.67,23.64,23.66,14600.0,18.795,18.8109,18.787,18.8029,14600.0
2007-05-25 14:45:00,23.66,23.66,23.64,23.65,14400.0,18.8029,18.8029,18.787,18.795,14400.0
2007-05-25 14:50:00,23.65,23.66,23.64,23.64,12200.0,18.795,18.8029,18.787,18.787,12200.0
2007-05-25 14:55:00,23.64,23.66,23.64,23.64,21000.0,18.787,18.8029,18.787,18.787,21000.0
2007-05-25 15:00:00,23.65,23.65,23.64,23.64,10400.0,18.795,18.795,18.787,18.787,10400.0
2007-05-25 15:05:00,23.64,23.64,23.63,23.63,4800.0,18.787,18.787,18.7791,18.7791,4800.0
2007-05-25 15:10:00,23.63,23.64,23.61,23.61,19400.0,18.7791,18.787,18.7632,18.7632,19400.0
2007-05-25 15:15:00,23.61,23.62,23.61,23.61,13000.0,18.7632,18.7711,18.7632,18.7632,13000.0
2007-05-25 15:20:00,23.62,23.64,23.62,23.62,31000.0,18.7711,18.787,18.7711,18.7711,31000.0
2007-05-25 15:25:00,23.62,23.63,23.62,23.62,14200.0,18.7711,18.7791,18.7711,18.7711,14200.0
2007-05-25 15:30:00,23.63,23.63,23.61,23.61,9400.0,18.7791,18.7791,18.7632,18.7632,9400.0
2007-05-25 15:35:00,23.61,23.64,23.61,23.61,26200.0,18.7632,18.787,18.7632,18.7632,26200.0
2007-05-25 15:40:00,23.62,23.66,23.61,23.65,19800.0,18.7711,18.8029,18.7632,18.795,19800.0
2007-05-25 15:45:00,23.65,23.65,23.61,23.61,25800.0,18.795,18.795,18.7632,18.7632,25800.0
2007-05-25 15:50:00,23.62,23.66,23.62,23.65,16800.0,18.7711,18.8029,18.7711,18.795,16800.0
2007-05-25 15:55:00,23.65,23.67,23.64,23.65,20000.0,18.795,18.8109,18.787,18.795,20000.0
2007-05-29 09:30:00,23.7,23.83,23.7,23.79,7600.0,18.8347,18.938,18.8347,18.9062,7600.0
2007-05-29 09:35:00,23.77,23.8,23.73,23.78,17200.0,18.8903,18.9142,18.8585,18.8983,17200.0
2007-05-29 09:40:00,23.75,23.77,23.74,23.76,18600.0,18.8744,18.8903,18.8665,18.8824,18600.0
2007-05-29 09:45:00,23.75,23.77,23.75,23.77,17200.0,18.8744,18.8903,18.8744,18.8903,17200.0
2007-05-29 09:50:00,23.77,23.77,23.72,23.75,20800.0,18.8903,18.8903,18.8506,18.8744,20800.0
2007-05-29 09:55:00,23.75,23.76,23.75,23.76,11600.0,18.8744,18.8824,18.8744,18.8824,11600.0
2007-05-29 10:00:00,23.75,23.78,23.72,23.74,19600.0,18.8744,18.8983,18.8506,18.8665,19600.0
2007-05-29 10:05:00,23.75,23.75,23.7,23.73,17000.0,18.8744,18.8744,18.8347,18.8585,17000.0
2007-05-29 10:10:00,23.74,23.74,23.72,23.74,8200.0,18.8665,18.8665,18.8506,18.8665,8200.0
2007-05-29 10:15:00,23.74,23.77,23.74,23.77,14200.0,18.8665,18.8903,18.8665,18.8903,14200.0
2007-05-29 10:20:00,23.77,23.78,23.74,23.75,11800.0,18.8903,18.8983,18.8665,18.8744,11800.0
2007-05-29 10:25:00,23.74,23.76,23.74,23.75,11000.0,18.8665,18.8824,18.8665,18.8744,11000.0
2007-05-29 10:30:00,23.75,23.77,23.75,23.75,16000.0,18.8744,18.8903,18.8744,18.8744,16000.0
2007-05-29 10:35:00,23.75,23.77,23.75,23.75,10600.0,18.8744,18.8903,18.8744,18.8744,10600.0
2007-05-29 10:40:00,23.76,23.76,23.74,23.75,9800.0,18.8824,18.8824,18.8665,18.8744,9800.0
2007-05-29 10:45:00,23.75,23.76,23.74,23.75,9200.0,18.8744,18.8824,18.8665,18.8744,9200.0
2007-05-29 10:50:00,23.75,23.76,23.74,23.75,8600.0,18.8744,18.8824,18.8665,18.8744,8600.0
2007-05-29 10:55:00,23.75,23.75,23.74,23.75,5400.0,18.8744,18.8744,18.8665,18.8744,5400.0
2007-05-29 11:00:00,23.75,23.76,23.75,23.75,13000.0,18.8744,18.8824,18.8744,18.8744,13000.0
2007-05-29 11:05:00,23.75,23.76,23.75,23.75,6400.0,18.8744,18.8824,18.8744,18.8744,6400.0
2007-05-29 11:10:00,23.75,23.77,23.74,23.75,16400.0,18.8744,18.8903,18.8665,18.8744,16400.0
2007-05-29 11:15:00,23.74,23.77,23.74,23.77,9000.0,18.8665,18.8903,18.8665,18.8903,9000.0
2007-05-29 11:20:00,23.77,23.78,23.75,23.78,15200.0,18.8903,18.8983,18.8744,18.8983,15200.0
2007-05-29 11:25:00,23.77,23.85,23.77,23.84,17200.0,18.8903,18.9539,18.8903,18.946,17200.0
2007-05-29 11:30:00,23.85,23.88,23.85,23.88,24400.0,18.9539,18.9778,18.9539,18.9778,24400.0
2007-05-29 11:35:00,23.88,23.9,23.87,23.87,15000.0,18.9778,18.9936,18.9698,18.9698,15000.0
2007-05-29 11:40:00,23.86,23.88,23.85,23.86,7600.0,18.9619,18.9778,18.9539,18.9619,7600.0
2007-05-29 11:45:00,23.86,23.87,23.85,23.85,6200.0,18.9619,18.9698,18.9539,18.9539,6200.0
2007-05-29 11:50:00,23.84,23.85,23.82,23.82,11800.0,18.946,18.9539,18.9301,18.9301,11800.0
2007-05-29 11:55:00,23.82,23.82,23.75,23.75,9800.0,18.9301,18.9301,18.8744,18.8744,9800.0
2007-05-29 12:00:00,23.75,23.75,23.71,23.72,11600.0,18.8744,18.8744,18.8427,18.8506,11600.0
2007-05-29 12:05:00,23.72,23.74,23.72,23.73,8000.0,18.8506,18.8665,18.8506,18.8585,8000.0
2007-05-29 12:10:00,23.73,23.77,23.73,23.75,10000.0,18.8585,18.8903,18.8585,18.8744,10000.0
2007-05-29 12:15:00,23.75,23.76,23.72,23.72,8600.0,18.8744,18.8824,18.8506,18.8506,8600.0
2007-05-29 12:20:00,23.73,23.74,23.72,23.72,9000.0,18.8585,18.8665,18.8506,18.8506,9000.0
2007-05-29 12:25:00,23.72,23.73,23.71,23.71,15200.0,18.8506,18.8585,18.8427,18.8427,15200.0
2007-05-29 12:30:00,23.71,23.75,23.66,23.73,25000.0,18.8427,18.8744,18.8029,18.8585,25000.0
2007-05-29 12:35:00,23.72,23.74,23.71,23.72,8400.0,18.8506,18.8665,18.8427,18.8506,8400.0
2007-05-29 12:40:00,23.71,23.73,23.7,23.72,12200.0,18.8427,18.8585,18.8347,18.8506,12200.0
2007-05-29 12:45:00,23.73,23.75,23.73,23.73,15800.0,18.8585,18.8744,18.8585,18.8585,15800.0
2007-05-29 12:50:00,23.74,23.75,23.74,23.74,7400.0,18.8665,18.8744,18.8665,18.8665,7400.0
2007-05-29 12:55:00,23.74,23.77,23.74,23.76,8200.0,18.8665,18.8903,18.8665,18.8824,8200.0
2007-05-29 13:00:00,23.77,23.77,23.75,23.75,6000.0,18.8903,18.8903,18.8744,18.8744,6000.0
2007-05-29 13:05:00,23.75,23.78,23.75,23.77,8600.0,18.8744,18.8983,18.8744,18.8903,8600.0
2007-05-29 13:10:00,23.77,23.78,23.77,23.78,12800.0,18.8903,18.8983,18.8903,18.8983,12800.0
2007-05-29 13:15:00,23.78,23.78,23.77,23.77,10600.0,18.8983,18.8983,18.8903,18.8903,10600.0
2007-05-29 13:20:00,23.77,23.77,23.72,23.72,27000.0,18.8903,18.8903,18.8506,18.8506,27000.0
2007-05-29 13:25:00,23.71,23.73,23.71,23.73,6800.0,18.8427,18.8585,18.8427,18.8585,6800.0
2007-05-29 13:30:00,23.73,23.75,23.73,23.74,8800.0,18.8585,18.8744,18.8585,18.8665,8800.0
2007-05-29 13:35:00,23.73,23.75,23.73,23.74,8000.0,18.8585,18.8744,18.8585,18.8665,8000.0
2007-05-29 13:40:00,23.73,23.75,23.73,23.75,12800.0,18.8585,18.8744,18.8585,18.8744,12800.0
2007-05-29 13:45:00,23.75,23.75,23.74,23.75,9400.0,18.8744,18.8744,18.8665,18.8744,9400.0
2007-05-29 13:50:00,23.75,23.75,23.74,23.75,27000.0,18.8744,18.8744,18.8665,18.8744,27000.0
2007-05-29 13:55:00,23.75,23.79,23.75,23.79,28400.0,18.8744,18.9062,18.8744,18.9062,28400.0
2007-05-29 14:00:00,23.78,23.8,23.77,23.79,15400.0,18.8983,18.9142,18.8903,18.9062,15400.0
2007-05-29 14:05:00,23.79,23.8,23.79,23.8,17600.0,18.9062,18.9142,18.9062,18.9142,17600.0
2007-05-29 14:10:00,23.79,23.8,23.78,23.8,8800.0,18.9062,18.9142,18.8983,18.9142,8800.0
2007-05-29 14:15:00,23.8,23.8,23.78,23.8,13600.0,18.9142,18.9142,18.8983,18.9142,13600.0
2007-05-29 14:20:00,23.8,23.8,23.79,23.8,4800.0,18.9142,18.9142,18.9062,18.9142,4800.0
2007-05-29 14:25:00,23.8,23.8,23.78,23.79,13600.0,18.9142,18.9142,18.8983,18.9062,13600.0
2007-05-29 14:30:00,23.79,23.8,23.78,23.8,15600.0,18.9062,18.9142,18.8983,18.9142,15600.0
2007-05-29 14:35:00,23.8,23.8,23.79,23.79,11600.0,18.9142,18.9142,18.9062,18.9062,11600.0
2007-05-29 14:40:00,23.79,23.82,23.79,23.81,15000.0,18.9062,18.9301,18.9062,18.9221,15000.0
2007-05-29 14:45:00,23.8,23.83,23.8,23.83,15200.0,18.9142,18.938,18.9142,18.938,15200.0
2007-05-29 14:50:00,23.83,23.83,23.81,23.81,9800.0,18.938,18.938,18.9221,18.9221,9800.0
2007-05-29 14:55:00,23.81,23.81,23.79,23.8,24600.0,18.9221,18.9221,18.9062,18.9142,24600.0
2007-05-29 15:00:00,23.81,23.81,23.79,23.79,9400.0,18.9221,18.9221,18.9062,18.9062,9400.0
2007-05-29 15:05:00,23.79,23.8,23.76,23.78,21000.0,18.9062,18.9142,18.8824,18.8983,21000.0
2007-05-29 15:10:00,23.78,23.78,23.77,23.78,13600.0,18.8983,18.8983,18.8903,18.8983,13600.0
2007-05-29 15:15:00,23.78,23.79,23.76,23.76,18400.0,18.8983,18.9062,18.8824,18.8824,18400.0
2007-05-29 15:20:00,23.77,23.77,23.74,23.74,21400.0,18.8903,18.8903,18.8665,18.8665,21400.0
2007-05-29 15:25:00,23.75,23.76,23.74,23.75,19400.0,18.8744,18.8824,18.8665,18.8744,19400.0
2007-05-29 15:30:00,23.74,23.75,23.73,23.75,35600.0,18.8665,18.8744,18.8585,18.8744,35600.0
2007-05-29 15:35:00,23.75,23.75,23.72,23.73,40200.0,18.8744,18.8744,18.8506,18.8585,40200.0
2007-05-29 15:40:00,23.74,23.76,23.71,23.75,34000.0,18.8665,18.8824,18.8427,18.8744,34000.0
2007-05-29 15:45:00,23.75,23.75,23.72,23.72,37600.0,18.8744,18.8744,18.8506,18.8506,37600.0
2007-05-29 15:50:00,23.71,23.74,23.7,23.74,38000.0,18.8427,18.8665,18.8347,18.8665,38000.0
2007-05-29 15:55:00,23.73,23.75,23.68,23.74,48200.0,18.8585,18.8744,18.8188,18.8665,48200.0
2007-05-30 09:30:00,23.63,23.7,23.63,23.7,26600.0,18.7791,18.8347,18.7791,18.8347,26600.0
2007-05-30 09:35:00,23.7,23.82,23.68,23.79,18200.0,18.8347,18.9301,18.8188,18.9062,18200.0
2007-05-30 09:40:00,23.78,23.82,23.75,23.77,29000.0,18.8983,18.9301,18.8744,18.8903,29000.0
2007-05-30 09:45:00,23.77,23.77,23.66,23.72,35800.0,18.8903,18.8903,18.8029,18.8506,35800.0
2007-05-30 09:50:00,23.72,23.76,23.71,23.74,14200.0,18.8506,18.8824,18.8427,18.8665,14200.0
2007-05-30 09:55:00,23.74,23.76,23.74,23.75,14000.0,18.8665,18.8824,18.8665,18.8744,14000.0
2007-05-30 10:00:00,23.75,23.79,23.75,23.79,17600.0,18.8744,18.9062,18.8744,18.9062,17600.0
2007-05-30 10:05:00,23.79,23.79,23.75,23.78,21600.0,18.9062,18.9062,18.8744,18.8983,21600.0
2007-05-30 10:10:00,23.79,23.79,23.77,23.78,19200.0,18.9062,18.9062,18.8903,18.8983,19200.0
2007-05-30 10:15:00,23.78,23.82,23.78,23.82,16000.0,18.8983,18.9301,18.8983,18.9301,16000.0
2007-05-30 10:20:00,23.81,23.82,23.8,23.8,16400.0,18.9221,18.9301,18.9142,18.9142,16400.0
2007-05-30 10:25:00,23.8,23.82,23.8,23.81,19200.0,18.9142,18.9301,18.9142,18.9221,19200.0
2007-05-30 10:30:00,23.81,23.81,23.73,23.75,22000.0,18.9221,18.9221,18.8585,18.8744,22000.0
2007-05-30 10:35:00,23.74,23.75,23.73,23.74,13800.0,18.8665,18.8744,18.8585,18.8665,13800.0
2007-05-30 10:40:00,23.75,23.76,23.73,23.75,11800.0,18.8744,18.8824,18.8585,18.8744,11800.0
2007-05-30 10:45:00,23.75,23.77,23.74,23.76,12000.0,18.8744,18.8903,18.8665,18.8824,12000.0
2007-05-30 10:50:00,23.76,23.77,23.75,23.76,7800.0,18.8824,18.8903,18.8744,18.8824,7800.0
2007-05-30 10:55:00,23.75,23.77,23.75,23.76,9200.0,18.8744,18.8903,18.8744,18.8824,9200.0
2007-05-30 11:00:00,23.75,23.77,23.75,23.75,10400.0,18.8744,18.8903,18.8744,18.8744,10400.0
2007-05-30 11:05:00,23.75,23.77,23.75,23.77,10000.0,18.8744,18.8903,18.8744,18.8903,10000.0
2007-05-30 11:10:00,23.78,23.79,23.77,23.79,16200.0,18.8983,18.9062,18.8903,18.9062,16200.0
2007-05-30 11:15:00,23.79,23.81,23.78,23.8,9000.0,18.9062,18.9221,18.8983,18.9142,9000.0
2007-05-30 11:20:00,23.8,23.86,23.8,23.86,33200.0,18.9142,18.9619,18.9142,18.9619,33200.0
2007-05-30 11:25:00,23.86,23.87,23.85,23.85,12400.0,18.9619,18.9698,18.9539,18.9539,12400.0
2007-05-30 11:30:00,23.85,23.85,23.83,23.83,9800.0,18.9539,18.9539,18.938,18.938,9800.0
2007-05-30 11:35:00,23.83,23.83,23.81,23.82,12600.0,18.938,18.938,18.9221,18.9301,12600.0
2007-05-30 11:40:00,23.81,23.83,23.81,23.83,14400.0,18.9221,18.938,18.9221,18.938,14400.0
2007-05-30 11:45:00,23.83,23.84,23.82,23.82,15000.0,18.938,18.946,18.9301,18.9301,15000.0
2007-05-30 11:50:00,23.82,23.82,23.79,23.79,10400.0,18.9301,18.9301,18.9062,18.9062,10400.0
2007-05-30 11:55:00,23.79,23.79,23.76,23.77,8400.0,18.9062,18.9062,18.8824,18.8903,8400.0
2007-05-30 12:00:00,23.76,23.79,23.76,23.79,7800.0,18.8824,18.9062,18.8824,18.9062,7800.0
2007-05-30 12:05:00,23.8,23.81,23.79,23.79,12400.0,18.9142,18.9221,18.9062,18.9062,12400.0
2007-05-30 12:10:00,23.78,23.78,23.76,23.77,10400.0,18.8983,18.8983,18.8824,18.8903,10400.0
2007-05-30 12:15:00,23.75,23.78,23.75,23.78,16400.0,18.8744,18.8983,18.8744,18.8983,16400.0
2007-05-30 12:20:00,23.77,23.79,23.77,23.79,11600.0,18.8903,18.9062,18.8903,18.9062,11600.0
2007-05-30 12:25:00,23.79,23.83,23.79,23.83,5800.0,18.9062,18.938,18.9062,18.938,5800.0
2007-05-30 12:30:00,23.84,23.84,23.83,23.84,10600.0,18.946,18.946,18.938,18.946,10600.0
2007-05-30 12:35:00,23.84,23.84,23.81,23.81,9800.0,18.946,18.946,18.9221,18.9221,9800.0
2007-05-30 12:40:00,23.82,23.83,23.81,23.82,5400.0,18.9301,18.938,18.9221,18.9301,5400.0
2007-05-30 12:45:00,23.82,23.82,23.81,23.81,8600.0,18.9301,18.9301,18.9221,18.9221,8600.0
2007-05-30 12:50:00,23.8,23.8,23.78,23.78,12400.0,18.9142,18.9142,18.8983,18.8983,12400.0
2007-05-30 12:55:00,23.79,23.79,23.77,23.77,11800.0,18.9062,18.9062,18.8903,18.8903,11800.0
2007-05-30 13:00:00,23.77,23.78,23.76,23.77,5000.0,18.8903,18.8983,18.8824,18.8903,5000.0
2007-05-30 13:05:00,23.77,23.8,23.77,23.8,7800.0,18.8903,18.9142,18.8903,18.9142,7800.0
2007-05-30 13:10:00,23.79,23.8,23.79,23.79,11800.0,18.9062,18.9142,18.9062,18.9062,11800.0
2007-05-30 13:15:00,23.8,23.8,23.79,23.79,6400.0,18.9142,18.9142,18.9062,18.9062,6400.0
2007-05-30 13:20:00,23.79,23.8,23.79,23.79,8200.0,18.9062,18.9142,18.9062,18.9062,8200.0
2007-05-30 13:25:00,23.79,23.8,23.79,23.79,6600.0,18.9062,18.9142,18.9062,18.9062,6600.0
2007-05-30 13:30:00,23.79,23.8,23.79,23.8,6000.0,18.9062,18.9142,18.9062,18.9142,6000.0
2007-05-30 13:35:00,23.79,23.8,23.78,23.78,18800.0,18.9062,18.9142,18.8983,18.8983,18800.0
2007-05-30 13:40:00,23.78,23.78,23.74,23.74,31400.0,18.8983,18.8983,18.8665,18.8665,31400.0
2007-05-30 13:45:00,23.73,23.75,23.73,23.75,8400.0,18.8585,18.8744,18.8585,18.8744,8400.0
2007-05-30 13:50:00,23.74,23.75,23.73,23.74,12200.0,18.8665,18.8744,18.8585,18.8665,12200.0
2007-05-30 13:55:00,23.74,23.75,23.74,23.75,24600.0,18.8665,18.8744,18.8665,18.8744,24600.0
2007-05-30 14:00:00,23.75,23.76,23.73,23.73,44200.0,18.8744,18.8824,18.8585,18.8585,44200.0
2007-05-30 14:05:00,23.73,23.75,23.7,23.73,34400.0,18.8585,18.8744,18.8347,18.8585,34400.0
2007-05-30 14:10:00,23.72,23.76,23.72,23.74,19600.0,18.8506,18.8824,18.8506,18.8665,19600.0
2007-05-30 14:15:00,23.74,23.75,23.71,23.73,20200.0,18.8665,18.8744,18.8427,18.8585,20200.0
2007-05-30 14:20:00,23.72,23.73,23.7,23.72,32200.0,18.8506,18.8585,18.8347,18.8506,32200.0
2007-05-30 14:25:00,23.72,23.74,23.72,23.74,22600.0,18.8506,18.8665,18.8506,18.8665,22600.0
2007-05-30 14:30:00,23.74,23.75,23.73,23.75,26600.0,18.8665,18.8744,18.8585,18.8744,26600.0
2007-05-30 14:35:00,23.75,23.77,23.75,23.75,31600.0,18.8744,18.8903,18.8744,18.8744,31600.0
2007-05-30 14:40:00,23.75,23.77,23.75,23.77,18600.0,18.8744,18.8903,18.8744,18.8903,18600.0
2007-05-30 14:45:00,23.77,23.77,23.75,23.75,17600.0,18.8903,18.8903,18.8744,18.8744,17600.0
2007-05-30 14:50:00,23.75,23.75,23.74,23.75,11200.0,18.8744,18.8744,18.8665,18.8744,11200.0
2007-05-30 14:55:00,23.75,23.75,23.72,23.74,22800.0,18.8744,18.8744,18.8506,18.8665,22800.0
2007-05-30 15:00:00,23.73,23.74,23.73,23.74,25400.0,18.8585,18.8665,18.8585,18.8665,25400.0
2007-05-30 15:05:00,23.74,23.74,23.73,23.73,21800.0,18.8665,18.8665,18.8585,18.8585,21800.0
2007-05-30 15:10:00,23.73,23.74,23.73,23.73,15000.0,18.8585,18.8665,18.8585,18.8585,15000.0
2007-05-30 15:15:00,23.73,23.75,23.73,23.75,14000.0,18.8585,18.8744,18.8585,18.8744,14000.0
2007-05-30 15:20:00,23.75,23.75,23.73,23.74,15400.0,18.8744,18.8744,18.8585,18.8665,15400.0
2007-05-30 15:25:00,23.74,23.75,23.74,23.74,20000.0,18.8665,18.8744,18.8665,18.8665,20000.0
2007-05-30 15:30:00,23.75,23.75,23.74,23.75,29200.0,18.8744,18.8744,18.8665,18.8744,29200.0
2007-05-30 15:35:00,23.75,23.75,23.74,23.75,19400.0,18.8744,18.8744,18.8665,18.8744,19400.0
2007-05-30 15:40:00,23.75,23.75,23.73,23.75,35200.0,18.8744,18.8744,18.8585,18.8744,35200.0
2007-05-30 15:45:00,23.75,23.75,23.73,23.73,65400.0,18.8744,18.8744,18.8585,18.8585,65400.0
2007-05-30 15:50:00,23.74,23.74,23.72,23.72,50000.0,18.8665,18.8665,18.8506,18.8506,50000.0
2007-05-30 15:55:00,23.72,23.75,23.72,23.73,125600.0,18.8506,18.8744,18.8506,18.8585,125600.0
2007-05-31 09:30:00,23.63,23.66,23.63,23.66,32400.0,18.7791,18.8029,18.7791,18.8029,32400.0
2007-05-31 09:35:00,23.67,23.74,23.66,23.68,30400.0,18.8109,18.8665,18.8029,18.8188,30400.0
2007-05-31 09:40:00,23.68,23.68,23.63,23.64,25600.0,18.8188,18.8188,18.7791,18.787,25600.0
2007-05-31 09:45:00,23.63,23.73,23.63,23.72,35000.0,18.7791,18.8585,18.7791,18.8506,35000.0
2007-05-31 09:50:00,23.71,23.73,23.69,23.7,22400.0,18.8427,18.8585,18.8268,18.8347,22400.0
2007-05-31 09:55:00,23.7,23.72,23.68,23.69,70000.0,18.8347,18.8506,18.8188,18.8268,70000.0
2007-05-31 10:00:00,23.7,23.74,23.7,23.74,38600.0,18.8347,18.8665,18.8347,18.8665,38600.0
2007-05-31 10:05:00,23.74,23.8,23.74,23.75,42200.0,18.8665,18.9142,18.8665,18.8744,42200.0
2007-05-31 10:10:00,23.75,23.75,23.71,23.71,35600.0,18.8744,18.8744,18.8427,18.8427,35600.0
2007-05-31 10:15:00,23.71,23.72,23.71,23.71,47800.0,18.8427,18.8506,18.8427,18.8427,47800.0
2007-05-31 10:20:00,23.71,23.72,23.7,23.7,28000.0,18.8427,18.8506,18.8347,18.8347,28000.0
2007-05-31 10:25:00,23.69,23.69,23.67,23.68,24400.0,18.8268,18.8268,18.8109,18.8188,24400.0
2007-05-31 10:30:00,23.68,23.68,23.67,23.67,22200.0,18.8188,18.8188,18.8109,18.8109,22200.0
2007-05-31 10:35:00,23.67,23.68,23.67,23.67,21800.0,18.8109,18.8188,18.8109,18.8109,21800.0
2007-05-31 10:40:00,23.67,23.67,23.66,23.67,15600.0,18.8109,18.8109,18.8029,18.8109,15600.0
2007-05-31 10:45:00,23.67,23.67,23.66,23.66,13000.0,18.8109,18.8109,18.8029,18.8029,13000.0
2007-05-31 10:50:00,23.66,23.67,23.66,23.66,26400.0,18.8029,18.8109,18.8029,18.8029,26400.0
2007-05-31 10:55:00,23.66,23.67,23.65,23.66,25600.0,18.8029,18.8109,18.795,18.8029,25600.0
2007-05-31 11:00:00,23.66,23.66,23.65,23.65,25200.0,18.8029,18.8029,18.795,18.795,25200.0
2007-05-31 11:05:00,23.65,23.66,23.65,23.65,49400.0,18.795,18.8029,18.795,18.795,49400.0
2007-05-31 11:10:00,23.65,23.66,23.64,23.65,39800.0,18.795,18.8029,18.787,18.795,39800.0
2007-05-31 11:15:00,23.65,23.65,23.64,23.64,24800.0,18.795,18.795,18.787,18.787,24800.0
2007-05-31 11:20:00,23.64,23.64,23.58,23.6,57000.0,18.787,18.787,18.7393,18.7552,57000.0
2007-05-31 11:25:00,23.6,23.61,23.59,23.59,15000.0,18.7552,18.7632,18.7473,18.7473,15000.0
2007-05-31 11:30:00,23.59,23.6,23.58,23.6,31800.0,18.7473,18.7552,18.7393,18.7552,31800.0
2007-05-31 11:35:00,23.6,23.63,23.6,23.62,29200.0,18.7552,18.7791,18.7552,18.7711,29200.0
2007-05-31 11:40:00,23.62,23.63,23.61,23.62,11200.0,18.7711,18.7791,18.7632,18.7711,11200.0
2007-05-31 11:45:00,23.62,23.62,23.6,23.6,23600.0,18.7711,18.7711,18.7552,18.7552,23600.0
2007-05-31 11:50:00,23.6,23.6,23.59,23.6,25200.0,18.7552,18.7552,18.7473,18.7552,25200.0
2007-05-31 11:55:00,23.6,23.61,23.6,23.6,20200.0,18.7552,18.7632,18.7552,18.7552,20200.0
2007-05-31 12:00:00,23.61,23.61,23.6,23.6,29200.0,18.7632,18.7632,18.7552,18.7552,29200.0
2007-05-31 12:05:00,23.6,23.61,23.6,23.61,22600.0,18.7552,18.7632,18.7552,18.7632,22600.0
2007-05-31 12:10:00,23.62,23.65,23.61,23.64,19000.0,18.7711,18.795,18.7632,18.787,19000.0
2007-05-31 12:15:00,23.64,23.68,23.64,23.68,29800.0,18.787,18.8188,18.787,18.8188,29800.0
2007-05-31 12:20:00,23.68,23.73,23.68,23.72,17400.0,18.8188,18.8585,18.8188,18.8506,17400.0
2007-05-31 12:25:00,23.72,23.75,23.71,23.71,28800.0,18.8506,18.8744,18.8427,18.8427,28800.0
2007-05-31 12:30:00,23.71,23.71,23.7,23.7,14000.0,18.8427,18.8427,18.8347,18.8347,14000.0
2007-05-31 12:35:00,23.7,23.72,23.7,23.72,17400.0,18.8347,18.8506,18.8347,18.8506,17400.0
2007-05-31 12:40:00,23.72,23.72,23.71,23.72,12000.0,18.8506,18.8506,18.8427,18.8506,12000.0
2007-05-31 12:45:00,23.72,23.73,23.72,23.73,13400.0,18.8506,18.8585,18.8506,18.8585,13400.0
2007-05-31 12:50:00,23.73,23.75,23.72,23.73,31000.0,18.8585,18.8744,18.8506,18.8585,31000.0
2007-05-31 12:55:00,23.73,23.73,23.72,23.73,7000.0,18.8585,18.8585,18.8506,18.8585,7000.0
2007-05-31 13:00:00,23.72,23.76,23.72,23.74,27800.0,18.8506,18.8824,18.8506,18.8665,27800.0
2007-05-31 13:05:00,23.74,23.75,23.73,23.73,20000.0,18.8665,18.8744,18.8585,18.8585,20000.0
2007-05-31 13:10:00,23.73,23.73,23.69,23.7,20600.0,18.8585,18.8585,18.8268,18.8347,20600.0
2007-05-31 13:15:00,23.7,23.7,23.68,23.7,24400.0,18.8347,18.8347,18.8188,18.8347,24400.0
2007-05-31 13:20:00,23.69,23.71,23.69,23.69,20400.0,18.8268,18.8427,18.8268,18.8268,20400.0
2007-05-31 13:25:00,23.69,23.69,23.64,23.65,56800.0,18.8268,18.8268,18.787,18.795,56800.0
2007-05-31 13:30:00,23.65,23.67,23.65,23.67,14200.0,18.795,18.8109,18.795,18.8109,14200.0
2007-05-31 13:35:00,23.67,23.68,23.66,23.66,21600.0,18.8109,18.8188,18.8029,18.8029,21600.0
2007-05-31 13:40:00,23.67,23.67,23.66,23.66,18600.0,18.8109,18.8109,18.8029,18.8029,18600.0
2007-05-31 13:45:00,23.66,23.67,23.66,23.67,17200.0,18.8029,18.8109,18.8029,18.8109,17200.0
2007-05-31 13:50:00,23.68,23.69,23.66,23.66,22000.0,18.8188,18.8268,18.8029,18.8029,22000.0
2007-05-31 13:55:00,23.66,23.67,23.65,23.67,20600.0,18.8029,18.8109,18.795,18.8109,20600.0
2007-05-31 14:00:00,23.66,23.68,23.65,23.68,26800.0,18.8029,18.8188,18.795,18.8188,26800.0
2007-05-31 14:05:00,23.68,23.71,23.68,23.7,21400.0,18.8188,18.8427,18.8188,18.8347,21400.0
2007-05-31 14:10:00,23.7,23.72,23.68,23.7,35200.0,18.8347,18.8506,18.8188,18.8347,35200.0
2007-05-31 14:15:00,23.7,23.7,23.66,23.66,16600.0,18.8347,18.8347,18.8029,18.8029,16600.0
2007-05-31 14:20:00,23.66,23.71,23.66,23.71,20400.0,18.8029,18.8427,18.8029,18.8427,20400.0
2007-05-31 14:25:00,23.7,23.73,23.7,23.71,22000.0,18.8347,18.8585,18.8347,18.8427,22000.0
2007-05-31 14:30:00,23.71,23.73,23.71,23.73,22800.0,18.8427,18.8585,18.8427,18.8585,22800.0
2007-05-31 14:35:00,23.72,23.73,23.71,23.72,25000.0,18.8506,18.8585,18.8427,18.8506,25000.0
2007-05-31 14:40:00,23.72,23.72,23.71,23.71,19000.0,18.8506,18.8506,18.8427,18.8427,19000.0
2007-05-31 14:45:00,23.71,23.74,23.71,23.73,27800.0,18.8427,18.8665,18.8427,18.8585,27800.0
2007-05-31 14:50:00,23.73,23.73,23.7,23.71,148400.0,18.8585,18.8585,18.8347,18.8427,148400.0
2007-05-31 14:55:00,23.71,23.71,23.68,23.68,23800.0,18.8427,18.8427,18.8188,18.8188,23800.0
2007-05-31 15:00:00,23.68,23.68,23.66,23.67,17800.0,18.8188,18.8188,18.8029,18.8109,17800.0
2007-05-31 15:05:00,23.66,23.67,23.66,23.66,46400.0,18.8029,18.8109,18.8029,18.8029,46400.0
2007-05-31 15:10:00,23.66,23.67,23.65,23.66,25800.0,18.8029,18.8109,18.795,18.8029,25800.0
2007-05-31 15:15:00,23.67,23.67,23.66,23.67,23400.0,18.8109,18.8109,18.8029,18.8109,23400.0
2007-05-31 15:20:00,23.67,23.69,23.67,23.68,33800.0,18.8109,18.8268,18.8109,18.8188,33800.0
2007-05-31 15:25:00,23.67,23.67,23.65,23.66,30600.0,18.8109,18.8109,18.795,18.8029,30600.0
2007-05-31 15:30:00,23.66,23.68,23.63,23.63,44600.0,18.8029,18.8188,18.7791,18.7791,44600.0
2007-05-31 15:35:00,23.64,23.68,23.64,23.67,38600.0,18.787,18.8188,18.787,18.8109,38600.0
2007-05-31 15:40:00,23.67,23.71,23.66,23.68,89400.0,18.8109,18.8427,18.8029,18.8188,89400.0
2007-05-31 15:45:00,23.68,23.68,23.63,23.65,68200.0,18.8188,18.8188,18.7791,18.795,68200.0
2007-05-31 15:50:00,23.66,23.68,23.65,23.68,47800.0,18.8029,18.8188,18.795,18.8188,47800.0
2007-05-31 15:55:00,23.67,23.69,23.64,23.66,93600.0,18.8109,18.8268,18.787,18.8029,93600.0
2007-06-01 09:30:00,23.61,23.8,23.6,23.77,30600.0,18.7632,18.9142,18.7552,18.8903,30600.0
2007-06-01 09:35:00,23.75,23.78,23.73,23.75,19200.0,18.8744,18.8983,18.8585,18.8744,19200.0
2007-06-01 09:40:00,23.75,23.78,23.73,23.74,27800.0,18.8744,18.8983,18.8585,18.8665,27800.0
2007-06-01 09:45:00,23.74,23.77,23.68,23.68,41800.0,18.8665,18.8903,18.8188,18.8188,41800.0
2007-06-01 09:50:00,23.68,23.71,23.63,23.68,21200.0,18.8188,18.8427,18.7791,18.8188,21200.0
2007-06-01 09:55:00,23.66,23.66,23.6,23.64,24200.0,18.8029,18.8029,18.7552,18.787,24200.0
2007-06-01 10:00:00,23.63,23.73,23.61,23.71,29800.0,18.7791,18.8585,18.7632,18.8427,29800.0
2007-06-01 10:05:00,23.71,23.72,23.67,23.69,21200.0,18.8427,18.8506,18.8109,18.8268,21200.0
2007-06-01 10:10:00,23.69,23.71,23.68,23.69,36600.0,18.8268,18.8427,18.8188,18.8268,36600.0
2007-06-01 10:15:00,23.69,23.71,23.69,23.7,22400.0,18.8268,18.8427,18.8268,18.8347,22400.0
2007-06-01 10:20:00,23.7,23.73,23.69,23.71,27400.0,18.8347,18.8585,18.8268,18.8427,27400.0
2007-06-01 10:25:00,23.71,23.71,23.65,23.65,25400.0,18.8427,18.8427,18.795,18.795,25400.0
2007-06-01 10:30:00,23.66,23.69,23.64,23.65,39200.0,18.8029,18.8268,18.787,18.795,39200.0
2007-06-01 10:35:00,23.65,23.65,23.6,23.61,27800.0,18.795,18.795,18.7552,18.7632,27800.0
2007-06-01 10:40:00,23.6,23.61,23.56,23.56,45200.0,18.7552,18.7632,18.7234,18.7234,45200.0
2007-06-01 10:45:00,23.56,23.57,23.55,23.55,33600.0,18.7234,18.7314,18.7155,18.7155,33600.0
2007-06-01 10:50:00,23.55,23.56,23.5,23.5,259200.0,18.7155,18.7234,18.6758,18.6758,259200.0
2007-06-01 10:55:00,23.5,23.52,23.48,23.49,182800.0,18.6758,18.6917,18.6599,18.6678,182800.0
2007-06-01 11:00:00,23.49,23.55,23.49,23.53,284800.0,18.6678,18.7155,18.6678,18.6996,284800.0
2007-06-01 11:05:00,23.54,23.59,23.52,23.55,83000.0,18.7075,18.7473,18.6917,18.7155,83000.0
2007-06-01 11:10:00,23.56,23.58,23.54,23.55,44800.0,18.7234,18.7393,18.7075,18.7155,44800.0
2007-06-01 11:15:00,23.56,23.56,23.53,23.54,14600.0,18.7234,18.7234,18.6996,18.7075,14600.0
2007-06-01 11:20:00,23.54,23.55,23.53,23.54,15000.0,18.7075,18.7155,18.6996,18.7075,15000.0
2007-06-01 11:25:00,23.54,23.56,23.54,23.55,19200.0,18.7075,18.7234,18.7075,18.7155,19200.0
2007-06-01 11:30:00,23.54,23.55,23.54,23.54,16600.0,18.7075,18.7155,18.7075,18.7075,16600.0
2007-06-01 11:35:00,23.55,23.55,23.54,23.54,11400.0,18.7155,18.7155,18.7075,18.7075,11400.0
2007-06-01 11:40:00,23.55,23.56,23.54,23.55,28000.0,18.7155,18.7234,18.7075,18.7155,28000.0
2007-06-01 11:45:00,23.55,23.55,23.54,23.54,13400.0,18.7155,18.7155,18.7075,18.7075,13400.0
2007-06-01 11:50:00,23.54,23.55,23.54,23.55,15800.0,18.7075,18.7155,18.7075,18.7155,15800.0
2007-06-01 11:55:00,23.55,23.55,23.53,23.53,16400.0,18.7155,18.7155,18.6996,18.6996,16400.0
2007-06-01 12:00:00,23.53,23.55,23.53,23.55,13600.0,18.6996,18.7155,18.6996,18.7155,13600.0
2007-06-01 12:05:00,23.55,23.56,23.54,23.54,17600.0,18.7155,18.7234,18.7075,18.7075,17600.0
2007-06-01 12:10:00,23.54,23.56,23.54,23.55,10600.0,18.7075,18.7234,18.7075,18.7155,10600.0
2007-06-01 12:15:00,23.55,23.55,23.55,23.55,14000.0,18.7155,18.7155,18.7155,18.7155,14000.0
2007-06-01 12:20:00,23.55,23.55,23.52,23.53,19000.0,18.7155,18.7155,18.6917,18.6996,19000.0
2007-06-01 12:25:00,23.53,23.54,23.53,23.53,20800.0,18.6996,18.7075,18.6996,18.6996,20800.0
2007-06-01 12:30:00,23.52,23.54,23.52,23.53,14600.0,18.6917,18.7075,18.6917,18.6996,14600.0
2007-06-01 12:35:00,23.53,23.54,23.53,23.53,24000.0,18.6996,18.7075,18.6996,18.6996,24000.0
2007-06-01 12:40:00,23.53,23.55,23.53,23.53,17000.0,18.6996,18.7155,18.6996,18.6996,17000.0
2007-06-01 12:45:00,23.53,23.55,23.53,23.54,22600.0,18.6996,18.7155,18.6996,18.7075,22600.0
2007-06-01 12:50:00,23.54,23.55,23.53,23.55,13800.0,18.7075,18.7155,18.6996,18.7155,13800.0
2007-06-01 12:55:00,23.55,23.56,23.55,23.55,26000.0,18.7155,18.7234,18.7155,18.7155,26000.0
2007-06-01 13:00:00,23.56,23.57,23.55,23.56,70800.0,18.7234,18.7314,18.7155,18.7234,70800.0
2007-06-01 13:05:00,23.56,23.57,23.53,23.54,27600.0,18.7234,18.7314,18.6996,18.7075,27600.0
2007-06-01 13:10:00,23.54,23.56,23.54,23.55,6400.0,18.7075,18.7234,18.7075,18.7155,6400.0
2007-06-01 13:15:00,23.54,23.58,23.54,23.58,21000.0,18.7075,18.7393,18.7075,18.7393,21000.0
2007-06-01 13:20:00,23.58,23.59,23.54,23.54,27800.0,18.7393,18.7473,18.7075,18.7075,27800.0
2007-06-01 13:25:00,23.54,23.55,23.53,23.55,11800.0,18.7075,18.7155,18.6996,18.7155,11800.0
2007-06-01 13:30:00,23.55,23.56,23.54,23.54,24400.0,18.7155,18.7234,18.7075,18.7075,24400.0
2007-06-01 13:35:00,23.55,23.56,23.54,23.54,12800.0,18.7155,18.7234,18.7075,18.7075,12800.0
2007-06-01 13:40:00,23.54,23.54,23.51,23.53,14600.0,18.7075,18.7075,18.6837,18.6996,14600.0
2007-06-01 13:45:00,23.53,23.56,23.53,23.56,7400.0,18.6996,18.7234,18.6996,18.7234,7400.0
2007-06-01 13:50:00,23.55,23.56,23.55,23.56,14200.0,18.7155,18.7234,18.7155,18.7234,14200.0
2007-06-01 13:55:00,23.57,23.57,23.56,23.56,8200.0,18.7314,18.7314,18.7234,18.7234,8200.0
2007-06-01 14:00:00,23.55,23.57,23.55,23.56,7000.0,18.7155,18.7314,18.7155,18.7234,7000.0
2007-06-01 14:05:00,23.56,23.56,23.52,23.53,32200.0,18.7234,18.7234,18.6917,18.6996,32200.0
2007-06-01 14:10:00,23.52,23.54,23.52,23.52,6800.0,18.6917,18.7075,18.6917,18.6917,6800.0
2007-06-01 14:15:00,23.53,23.56,23.52,23.56,15400.0,18.6996,18.7234,18.6917,18.7234,15400.0
2007-06-01 14:20:00,23.55,23.57,23.54,23.55,19600.0,18.7155,18.7314,18.7075,18.7155,19600.0
2007-06-01 14:25:00,23.55,23.55,23.49,23.53,63800.0,18.7155,18.7155,18.6678,18.6996,63800.0
2007-06-01 14:30:00,23.52,23.54,23.52,23.53,18600.0,18.6917,18.7075,18.6917,18.6996,18600.0
2007-06-01 14:35:00,23.54,23.54,23.53,23.54,13000.0,18.7075,18.7075,18.6996,18.7075,13000.0
2007-06-01 14:40:00,23.55,23.57,23.54,23.56,25200.0,18.7155,18.7314,18.7075,18.7234,25200.0
2007-06-01 14:45:00,23.56,23.56,23.53,23.54,11000.0,18.7234,18.7234,18.6996,18.7075,11000.0
2007-06-01 14:50:00,23.54,23.55,23.53,23.55,24600.0,18.7075,18.7155,18.6996,18.7155,24600.0
2007-06-01 14:55:00,23.55,23.56,23.54,23.54,13800.0,18.7155,18.7234,18.7075,18.7075,13800.0
2007-06-01 15:00:00,23.54,23.54,23.53,23.53,22200.0,18.7075,18.7075,18.6996,18.6996,22200.0
2007-06-01 15:05:00,23.53,23.53,23.53,23.53,31400.0,18.6996,18.6996,18.6996,18.6996,31400.0
2007-06-01 15:10:00,23.53,23.53,23.53,23.53,30800.0,18.6996,18.6996,18.6996,18.6996,30800.0
2007-06-01 15:15:00,23.53,23.56,23.53,23.56,25800.0,18.6996,18.7234,18.6996,18.7234,25800.0
2007-06-01 15:20:00,23.56,23.58,23.54,23.55,23600.0,18.7234,18.7393,18.7075,18.7155,23600.0
2007-06-01 15:25:00,23.55,23.57,23.55,23.57,28000.0,18.7155,18.7314,18.7155,18.7314,28000.0
2007-06-01 15:30:00,23.57,23.57,23.56,23.57,23000.0,18.7314,18.7314,18.7234,18.7314,23000.0
2007-06-01 15:35:00,23.56,23.57,23.56,23.57,22200.0,18.7234,18.7314,18.7234,18.7314,22200.0
2007-06-01 15:40:00,23.57,23.61,23.57,23.58,57200.0,18.7314,18.7632,18.7314,18.7393,57200.0
2007-06-01 15:45:00,23.57,23.58,23.55,23.56,78400.0,18.7314,18.7393,18.7155,18.7234,78400.0
2007-06-01 15:50:00,23.56,23.61,23.55,23.58,41200.0,18.7234,18.7632,18.7155,18.7393,41200.0
2007-06-01 15:55:00,23.58,23.6,23.55,23.6,71000.0,18.7393,18.7552,18.7155,18.7552,71000.0
2007-06-04 09:30:00,23.5,23.57,23.5,23.57,22000.0,18.6758,18.7314,18.6758,18.7314,22000.0
2007-06-04 09:35:00,23.57,23.58,23.5,23.52,61200.0,18.7314,18.7393,18.6758,18.6917,61200.0
2007-06-04 09:40:00,23.52,23.6,23.51,23.52,84800.0,18.6917,18.7552,18.6837,18.6917,84800.0
2007-06-04 09:45:00,23.51,23.57,23.5,23.53,60600.0,18.6837,18.7314,18.6758,18.6996,60600.0
2007-06-04 09:50:00,23.53,23.61,23.5,23.57,45200.0,18.6996,18.7632,18.6758,18.7314,45200.0
2007-06-04 09:55:00,23.57,23.6,23.55,23.58,11000.0,18.7314,18.7552,18.7155,18.7393,11000.0
2007-06-04 10:00:00,23.57,23.63,23.56,23.59,16200.0,18.7314,18.7791,18.7234,18.7473,16200.0
2007-06-04 10:05:00,23.61,23.74,23.6,23.66,33400.0,18.7632,18.8665,18.7552,18.8029,33400.0
2007-06-04 10:10:00,23.66,23.67,23.63,23.65,24200.0,18.8029,18.8109,18.7791,18.795,24200.0
2007-06-04 10:15:00,23.65,23.67,23.63,23.64,10200.0,18.795,18.8109,18.7791,18.787,10200.0
2007-06-04 10:20:00,23.64,23.67,23.64,23.66,17600.0,18.787,18.8109,18.787,18.8029,17600.0
2007-06-04 10:25:00,23.67,23.72,23.66,23.68,15800.0,18.8109,18.8506,18.8029,18.8188,15800.0
2007-06-04 10:30:00,23.68,23.7,23.68,23.7,8800.0,18.8188,18.8347,18.8188,18.8347,8800.0
2007-06-04 10:35:00,23.7,23.71,23.68,23.7,19800.0,18.8347,18.8427,18.8188,18.8347,19800.0
2007-06-04 10:40:00,23.7,23.7,23.66,23.68,17400.0,18.8347,18.8347,18.8029,18.8188,17400.0
2007-06-04 10:45:00,23.7,23.7,23.68,23.68,11000.0,18.8347,18.8347,18.8188,18.8188,11000.0
2007-06-04 10:50:00,23.68,23.68,23.67,23.68,16000.0,18.8188,18.8188,18.8109,18.8188,16000.0
2007-06-04 10:55:00,23.68,23.68,23.68,23.68,10600.0,18.8188,18.8188,18.8188,18.8188,10600.0
2007-06-04 11:00:00,23.68,23.68,23.68,23.68,12000.0,18.8188,18.8188,18.8188,18.8188,12000.0
2007-06-04 11:05:00,23.68,23.68,23.68,23.68,11400.0,18.8188,18.8188,18.8188,18.8188,11400.0
2007-06-04 11:10:00,23.69,23.7,23.68,23.7,9800.0,18.8268,18.8347,18.8188,18.8347,9800.0
2007-06-04 11:15:00,23.68,23.7,23.68,23.7,5400.0,18.8188,18.8347,18.8188,18.8347,5400.0
2007-06-04 11:20:00,23.7,23.71,23.68,23.68,13400.0,18.8347,18.8427,18.8188,18.8188,13400.0
2007-06-04 11:25:00,23.68,23.69,23.68,23.68,52600.0,18.8188,18.8268,18.8188,18.8188,52600.0
2007-06-04 11:30:00,23.68,23.68,23.67,23.67,9400.0,18.8188,18.8188,18.8109,18.8109,9400.0
2007-06-04 11:35:00,23.68,23.71,23.67,23.71,40600.0,18.8188,18.8427,18.8109,18.8427,40600.0
2007-06-04 11:40:00,23.71,23.71,23.67,23.67,15600.0,18.8427,18.8427,18.8109,18.8109,15600.0
2007-06-04 11:45:00,23.67,23.67,23.64,23.65,13200.0,18.8109,18.8109,18.787,18.795,13200.0
2007-06-04 11:50:00,23.65,23.66,23.62,23.62,10200.0,18.795,18.8029,18.7711,18.7711,10200.0
2007-06-04 11:55:00,23.62,23.63,23.56,23.58,18600.0,18.7711,18.7791,18.7234,18.7393,18600.0
2007-06-04 12:00:00,23.58,23.63,23.58,23.63,21800.0,18.7393,18.7791,18.7393,18.7791,21800.0
2007-06-04 12:05:00,23.63,23.63,23.6,23.61,29200.0,18.7791,18.7791,18.7552,18.7632,29200.0
2007-06-04 12:10:00,23.61,23.61,23.6,23.6,10400.0,18.7632,18.7632,18.7552,18.7552,10400.0
2007-06-04 12:15:00,23.61,23.61,23.6,23.61,7600.0,18.7632,18.7632,18.7552,18.7632,7600.0
2007-06-04 12:20:00,23.6,23.62,23.6,23.62,12400.0,18.7552,18.7711,18.7552,18.7711,12400.0
2007-06-04 12:25:00,23.61,23.63,23.61,23.63,7200.0,18.7632,18.7791,18.7632,18.7791,7200.0
2007-06-04 12:30:00,23.64,23.64,23.61,23.61,10600.0,18.787,18.787,18.7632,18.7632,10600.0
2007-06-04 12:35:00,23.62,23.64,23.61,23.64,13800.0,18.7711,18.787,18.7632,18.787,13800.0
2007-06-04 12:40:00,23.64,23.66,23.63,23.65,14600.0,18.787,18.8029,18.7791,18.795,14600.0
2007-06-04 12:45:00,23.65,23.66,23.64,23.65,12000.0,18.795,18.8029,18.787,18.795,12000.0
2007-06-04 12:50:00,23.65,23.66,23.65,23.66,15400.0,18.795,18.8029,18.795,18.8029,15400.0
2007-06-04 12:55:00,23.66,23.66,23.65,23.65,10800.0,18.8029,18.8029,18.795,18.795,10800.0
2007-06-04 13:00:00,23.65,23.65,23.63,23.64,21000.0,18.795,18.795,18.7791,18.787,21000.0
2007-06-04 13:05:00,23.63,23.63,23.63,23.63,11400.0,18.7791,18.7791,18.7791,18.7791,11400.0
2007-06-04 13:10:00,23.63,23.63,23.61,23.62,9000.0,18.7791,18.7791,18.7632,18.7711,9000.0
2007-06-04 13:15:00,23.62,23.62,23.61,23.61,12600.0,18.7711,18.7711,18.7632,18.7632,12600.0
2007-06-04 13:20:00,23.61,23.61,23.6,23.61,9800.0,18.7632,18.7632,18.7552,18.7632,9800.0
2007-06-04 13:25:00,23.61,23.61,23.61,23.61,10400.0,18.7632,18.7632,18.7632,18.7632,10400.0
2007-06-04 13:30:00,23.61,23.63,23.61,23.62,23200.0,18.7632,18.7791,18.7632,18.7711,23200.0
2007-06-04 13:35:00,23.63,23.63,23.61,23.62,23400.0,18.7791,18.7791,18.7632,18.7711,23400.0
2007-06-04 13:40:00,23.61,23.63,23.61,23.62,13600.0,18.7632,18.7791,18.7632,18.7711,13600.0
2007-06-04 13:45:00,23.63,23.63,23.61,23.62,25400.0,18.7791,18.7791,18.7632,18.7711,25400.0
2007-06-04 13:50:00,23.63,23.64,23.63,23.63,10800.0,18.7791,18.787,18.7791,18.7791,10800.0
2007-06-04 13:55:00,23.63,23.64,23.63,23.64,9200.0,18.7791,18.787,18.7791,18.787,9200.0
2007-06-04 14:00:00,23.64,23.64,23.63,23.64,20600.0,18.787,18.787,18.7791,18.787,20600.0
2007-06-04 14:05:00,23.64,23.64,23.61,23.61,19000.0,18.787,18.787,18.7632,18.7632,19000.0
2007-06-04 14:10:00,23.63,23.64,23.63,23.63,10800.0,18.7791,18.787,18.7791,18.7791,10800.0
2007-06-04 14:15:00,23.63,23.64,23.61,23.62,13600.0,18.7791,18.787,18.7632,18.7711,13600.0
2007-06-04 14:20:00,23.62,23.63,23.62,23.62,16800.0,18.7711,18.7791,18.7711,18.7711,16800.0
2007-06-04 14:25:00,23.63,23.63,23.62,23.62,15400.0,18.7791,18.7791,18.7711,18.7711,15400.0
2007-06-04 14:30:00,23.62,23.63,23.61,23.63,25600.0,18.7711,18.7791,18.7632,18.7791,25600.0
2007-06-04 14:35:00,23.63,23.63,23.61,23.63,17000.0,18.7791,18.7791,18.7632,18.7791,17000.0
2007-06-04 14:40:00,23.62,23.63,23.62,23.63,19200.0,18.7711,18.7791,18.7711,18.7791,19200.0
2007-06-04 14:45:00,23.63,23.64,23.63,23.64,18200.0,18.7791,18.787,18.7791,18.787,18200.0
2007-06-04 14:50:00,23.63,23.64,23.62,23.62,19200.0,18.7791,18.787,18.7711,18.7711,19200.0
2007-06-04 14:55:00,23.63,23.63,23.61,23.61,24800.0,18.7791,18.7791,18.7632,18.7632,24800.0
2007-06-04 15:00:00,23.62,23.64,23.62,23.64,15400.0,18.7711,18.787,18.7711,18.787,15400.0
2007-06-04 15:05:00,23.64,23.65,23.64,23.64,16200.0,18.787,18.795,18.787,18.787,16200.0
2007-06-04 15:10:00,23.65,23.65,23.63,23.65,26000.0,18.795,18.795,18.7791,18.795,26000.0
2007-06-04 15:15:00,23.65,23.65,23.65,23.65,11000.0,18.795,18.795,18.795,18.795,11000.0
2007-06-04 15:20:00,23.65,23.67,23.65,23.65,44000.0,18.795,18.8109,18.795,18.795,44000.0
2007-06-04 15:25:00,23.65,23.66,23.63,23.65,19800.0,18.795,18.8029,18.7791,18.795,19800.0
2007-06-04 15:30:00,23.65,23.66,23.65,23.66,17800.0,18.795,18.8029,18.795,18.8029,17800.0
2007-06-04 15:35:00,23.66,23.67,23.66,23.66,22800.0,18.8029,18.8109,18.8029,18.8029,22800.0
2007-06-04 15:40:00,23.66,23.67,23.66,23.67,35000.0,18.8029,18.8109,18.8029,18.8109,35000.0
2007-06-04 15:45:00,23.66,23.72,23.66,23.72,45600.0,18.8029,18.8506,18.8029,18.8506,45600.0
2007-06-04 15:50:00,23.71,23.71,23.69,23.71,39200.0,18.8427,18.8427,18.8268,18.8427,39200.0
2007-06-04 15:55:00,23.7,23.73,23.68,23.7,57000.0,18.8347,18.8585,18.8188,18.8347,57000.0
2007-06-05 09:30:00,23.68,23.7,23.6,23.66,44400.0,18.8188,18.8347,18.7552,18.8029,44400.0
2007-06-05 09:35:00,23.66,23.68,23.66,23.67,17400.0,18.8029,18.8188,18.8029,18.8109,17400.0
2007-06-05 09:40:00,23.66,23.67,23.64,23.64,22000.0,18.8029,18.8109,18.787,18.787,22000.0
2007-06-05 09:45:00,23.65,23.68,23.63,23.68,14200.0,18.795,18.8188,18.7791,18.8188,14200.0
2007-06-05 09:50:00,23.68,23.72,23.68,23.72,17600.0,18.8188,18.8506,18.8188,18.8506,17600.0
2007-06-05 09:55:00,23.72,23.75,23.72,23.75,43400.0,18.8506,18.8744,18.8506,18.8744,43400.0
2007-06-05 10:00:00,23.75,23.77,23.68,23.7,60000.0,18.8744,18.8903,18.8188,18.8347,60000.0
2007-06-05 10:05:00,23.69,23.72,23.69,23.72,20000.0,18.8268,18.8506,18.8268,18.8506,20000.0
2007-06-05 10:10:00,23.73,23.75,23.71,23.75,18000.0,18.8585,18.8744,18.8427,18.8744,18000.0
2007-06-05 10:15:00,23.74,23.75,23.68,23.68,23200.0,18.8665,18.8744,18.8188,18.8188,23200.0
2007-06-05 10:20:00,23.68,23.69,23.63,23.64,23000.0,18.8188,18.8268,18.7791,18.787,23000.0
2007-06-05 10:25:00,23.64,23.69,23.63,23.67,34200.0,18.787,18.8268,18.7791,18.8109,34200.0
2007-06-05 10:30:00,23.67,23.7,23.65,23.67,104400.0,18.8109,18.8347,18.795,18.8109,104400.0
2007-06-05 10:35:00,23.67,23.68,23.61,23.63,110600.0,18.8109,18.8188,18.7632,18.7791,110600.0
2007-06-05 10:40:00,23.64,23.65,23.63,23.63,25600.0,18.787,18.795,18.7791,18.7791,25600.0
2007-06-05 10:45:00,23.64,23.65,23.61,23.64,24200.0,18.787,18.795,18.7632,18.787,24200.0
2007-06-05 10:50:00,23.65,23.66,23.64,23.66,17600.0,18.795,18.8029,18.787,18.8029,17600.0
2007-06-05 10:55:00,23.66,23.68,23.65,23.68,22600.0,18.8029,18.8188,18.795,18.8188,22600.0
2007-06-05 11:00:00,23.67,23.67,23.66,23.66,9800.0,18.8109,18.8109,18.8029,18.8029,9800.0
2007-06-05 11:05:00,23.67,23.67,23.64,23.65,22800.0,18.8109,18.8109,18.787,18.795,22800.0
2007-06-05 11:10:00,23.65,23.65,23.58,23.6,62800.0,18.795,18.795,18.7393,18.7552,62800.0
2007-06-05 11:15:00,23.6,23.6,23.57,23.59,21800.0,18.7552,18.7552,18.7314,18.7473,21800.0
2007-06-05 11:20:00,23.59,23.59,23.59,23.59,16600.0,18.7473,18.7473,18.7473,18.7473,16600.0
2007-06-05 11:25:00,23.59,23.59,23.55,23.57,39000.0,18.7473,18.7473,18.7155,18.7314,39000.0
2007-06-05 11:30:00,23.57,23.57,23.53,23.53,39600.0,18.7314,18.7314,18.6996,18.6996,39600.0
2007-06-05 11:35:00,23.53,23.54,23.52,23.53,27600.0,18.6996,18.7075,18.6917,18.6996,27600.0
2007-06-05 11:40:00,23.52,23.53,23.5,23.52,36000.0,18.6917,18.6996,18.6758,18.6917,36000.0
2007-06-05 11:45:00,23.5,23.51,23.49,23.5,83600.0,18.6758,18.6837,18.6678,18.6758,83600.0
2007-06-05 11:50:00,23.5,23.52,23.5,23.5,70400.0,18.6758,18.6917,18.6758,18.6758,70400.0
2007-06-05 11:55:00,23.5,23.5,23.5,23.5,21600.0,18.6758,18.6758,18.6758,18.6758,21600.0
2007-06-05 12:00:00,23.5,23.51,23.5,23.5,14800.0,18.6758,18.6837,18.6758,18.6758,14800.0
2007-06-05 12:05:00,23.51,23.52,23.5,23.5,12000.0,18.6837,18.6917,18.6758,18.6758,12000.0
2007-06-05 12:10:00,23.5,23.5,23.43,23.46,23400.0,18.6758,18.6758,18.6201,18.644,23400.0
2007-06-05 12:15:00,23.45,23.47,23.45,23.46,12600.0,18.636,18.6519,18.636,18.644,12600.0
2007-06-05 12:20:00,23.47,23.49,23.46,23.49,23000.0,18.6519,18.6678,18.644,18.6678,23000.0
2007-06-05 12:25:00,23.49,23.49,23.48,23.49,11800.0,18.6678,18.6678,18.6599,18.6678,11800.0
2007-06-05 12:30:00,23.49,23.52,23.49,23.51,23400.0,18.6678,18.6917,18.6678,18.6837,23400.0
2007-06-05 12:35:00,23.51,23.51,23.49,23.49,17000.0,18.6837,18.6837,18.6678,18.6678,17000.0
2007-06-05 12:40:00,23.5,23.5,23.49,23.49,7000.0,18.6758,18.6758,18.6678,18.6678,7000.0
2007-06-05 12:45:00,23.49,23.5,23.49,23.49,11600.0,18.6678,18.6758,18.6678,18.6678,11600.0
2007-06-05 12:50:00,23.49,23.5,23.49,23.49,10200.0,18.6678,18.6758,18.6678,18.6678,10200.0
2007-06-05 12:55:00,23.49,23.49,23.49,23.49,6400.0,18.6678,18.6678,18.6678,18.6678,6400.0
2007-06-05 13:00:00,23.49,23.5,23.48,23.49,18000.0,18.6678,18.6758,18.6599,18.6678,18000.0
2007-06-05 13:05:00,23.5,23.5,23.48,23.5,4000.0,18.6758,18.6758,18.6599,18.6758,4000.0
2007-06-05 13:10:00,23.5,23.5,23.48,23.5,17400.0,18.6758,18.6758,18.6599,18.6758,17400.0
2007-06-05 13:15:00,23.48,23.5,23.48,23.5,6400.0,18.6599,18.6758,18.6599,18.6758,6400.0
2007-06-05 13:20:00,23.49,23.5,23.48,23.49,8400.0,18.6678,18.6758,18.6599,18.6678,8400.0
2007-06-05 13:25:00,23.48,23.49,23.48,23.49,6400.0,18.6599,18.6678,18.6599,18.6678,6400.0
2007-06-05 13:30:00,23.49,23.49,23.48,23.49,13600.0,18.6678,18.6678,18.6599,18.6678,13600.0
2007-06-05 13:35:00,23.49,23.5,23.48,23.5,11000.0,18.6678,18.6758,18.6599,18.6758,11000.0
2007-06-05 13:40:00,23.5,23.5,23.48,23.48,14200.0,18.6758,18.6758,18.6599,18.6599,14200.0
2007-06-05 13:45:00,23.48,23.48,23.46,23.46,10600.0,18.6599,18.6599,18.644,18.644,10600.0
2007-06-05 13:50:00,23.46,23.48,23.45,23.45,17400.0,18.644,18.6599,18.636,18.636,17400.0
2007-06-05 13:55:00,23.46,23.47,23.45,23.47,12000.0,18.644,18.6519,18.636,18.6519,12000.0
2007-06-05 14:00:00,23.47,23.48,23.47,23.47,12200.0,18.6519,18.6599,18.6519,18.6519,12200.0
2007-06-05 14:05:00,23.48,23.48,23.47,23.47,11400.0,18.6599,18.6599,18.6519,18.6519,11400.0
2007-06-05 14:10:00,23.47,23.48,23.47,23.47,13200.0,18.6519,18.6599,18.6519,18.6519,13200.0
2007-06-05 14:15:00,23.47,23.48,23.47,23.48,13000.0,18.6519,18.6599,18.6519,18.6599,13000.0
2007-06-05 14:20:00,23.48,23.48,23.44,23.47,41600.0,18.6599,18.6599,18.6281,18.6519,41600.0
2007-06-05 14:25:00,23.47,23.48,23.47,23.47,12000.0,18.6519,18.6599,18.6519,18.6519,12000.0
2007-06-05 14:30:00,23.47,23.48,23.45,23.45,23000.0,18.6519,18.6599,18.636,18.636,23000.0
2007-06-05 14:35:00,23.45,23.45,23.41,23.41,30200.0,18.636,18.636,18.6042,18.6042,30200.0
2007-06-05 14:40:00,23.41,23.43,23.41,23.42,23000.0,18.6042,18.6201,18.6042,18.6122,23000.0
2007-06-05 14:45:00,23.41,23.43,23.41,23.43,49800.0,18.6042,18.6201,18.6042,18.6201,49800.0
2007-06-05 14:50:00,23.43,23.43,23.38,23.4,54200.0,18.6201,18.6201,18.5804,18.5963,54200.0
2007-06-05 14:55:00,23.4,23.42,23.4,23.41,19800.0,18.5963,18.6122,18.5963,18.6042,19800.0
2007-06-05 15:00:00,23.41,23.41,23.39,23.4,33200.0,18.6042,18.6042,18.5883,18.5963,33200.0
2007-06-05 15:05:00,23.4,23.41,23.4,23.41,38400.0,18.5963,18.6042,18.5963,18.6042,38400.0
2007-06-05 15:10:00,23.41,23.42,23.39,23.39,39000.0,18.6042,18.6122,18.5883,18.5883,39000.0
2007-06-05 15:15:00,23.39,23.4,23.38,23.4,27800.0,18.5883,18.5963,18.5804,18.5963,27800.0
2007-06-05 15:20:00,23.4,23.42,23.38,23.41,47400.0,18.5963,18.6122,18.5804,18.6042,47400.0
2007-06-05 15:25:00,23.41,23.42,23.4,23.42,25800.0,18.6042,18.6122,18.5963,18.6122,25800.0
2007-06-05 15:30:00,23.41,23.42,23.41,23.41,23600.0,18.6042,18.6122,18.6042,18.6042,23600.0
2007-06-05 15:35:00,23.41,23.41,23.39,23.39,34200.0,18.6042,18.6042,18.5883,18.5883,34200.0
2007-06-05 15:40:00,23.4,23.41,23.38,23.39,41200.0,18.5963,18.6042,18.5804,18.5883,41200.0
2007-06-05 15:45:00,23.39,23.39,23.35,23.36,63200.0,18.5883,18.5883,18.5566,18.5645,63200.0
2007-06-05 15:50:00,23.36,23.38,23.35,23.37,25800.0,18.5645,18.5804,18.5566,18.5724,25800.0
2007-06-05 15:55:00,23.37,23.38,23.33,23.37,71600.0,18.5724,18.5804,18.5407,18.5724,71600.0
2007-06-06 09:30:00,23.27,23.34,23.23,23.25,27000.0,18.493,18.5486,18.4612,18.4771,27000.0
2007-06-06 09:35:00,23.25,23.25,23.17,23.22,17200.0,18.4771,18.4771,18.4135,18.4532,17200.0
2007-06-06 09:40:00,23.21,23.25,23.16,23.21,32800.0,18.4453,18.4771,18.4056,18.4453,32800.0
2007-06-06 09:45:00,23.21,23.21,23.17,23.17,17200.0,18.4453,18.4453,18.4135,18.4135,17200.0
2007-06-06 09:50:00,23.17,23.22,23.1,23.21,29400.0,18.4135,18.4532,18.3579,18.4453,29400.0
2007-06-06 09:55:00,23.2,23.27,23.2,23.25,32600.0,18.4373,18.493,18.4373,18.4771,32600.0
2007-06-06 10:00:00,23.25,23.26,23.22,23.23,41200.0,18.4771,18.485,18.4532,18.4612,41200.0
2007-06-06 10:05:00,23.23,23.23,23.21,23.23,22000.0,18.4612,18.4612,18.4453,18.4612,22000.0
2007-06-06 10:10:00,23.23,23.27,23.22,23.25,35800.0,18.4612,18.493,18.4532,18.4771,35800.0
2007-06-06 10:15:00,23.25,23.26,23.23,23.25,25200.0,18.4771,18.485,18.4612,18.4771,25200.0
2007-06-06 10:20:00,23.25,23.28,23.24,23.25,37400.0,18.4771,18.5009,18.4691,18.4771,37400.0
2007-06-06 10:25:00,23.24,23.24,23.22,23.23,19000.0,18.4691,18.4691,18.4532,18.4612,19000.0
2007-06-06 10:30:00,23.23,23.26,23.2,23.22,32000.0,18.4612,18.485,18.4373,18.4532,32000.0
2007-06-06 10:35:00,23.23,23.23,23.13,23.18,55200.0,18.4612,18.4612,18.3817,18.4215,55200.0
2007-06-06 10:40:00,23.18,23.25,23.18,23.25,21800.0,18.4215,18.4771,18.4215,18.4771,21800.0
2007-06-06 10:45:00,23.25,23.28,23.24,23.27,36800.0,18.4771,18.5009,18.4691,18.493,36800.0
2007-06-06 10:50:00,23.26,23.27,23.24,23.25,25800.0,18.485,18.493,18.4691,18.4771,25800.0
2007-06-06 10:55:00,23.25,23.27,23.24,23.27,9200.0,18.4771,18.493,18.4691,18.493,9200.0
2007-06-06 11:00:00,23.26,23.31,23.24,23.3,28600.0,18.485,18.5248,18.4691,18.5168,28600.0
2007-06-06 11:05:00,23.29,23.3,23.29,23.3,13800.0,18.5089,18.5168,18.5089,18.5168,13800.0
2007-06-06 11:10:00,23.31,23.34,23.31,23.33,20000.0,18.5248,18.5486,18.5248,18.5407,20000.0
2007-06-06 11:15:00,23.33,23.33,23.3,23.33,10000.0,18.5407,18.5407,18.5168,18.5407,10000.0
2007-06-06 11:20:00,23.33,23.39,23.33,23.35,20000.0,18.5407,18.5883,18.5407,18.5566,20000.0
2007-06-06 11:25:00,23.35,23.37,23.3,23.32,87800.0,18.5566,18.5724,18.5168,18.5327,87800.0
2007-06-06 11:30:00,23.31,23.32,23.29,23.3,12800.0,18.5248,18.5327,18.5089,18.5168,12800.0
2007-06-06 11:35:00,23.3,23.31,23.28,23.28,14200.0,18.5168,18.5248,18.5009,18.5009,14200.0
2007-06-06 11:40:00,23.28,23.28,23.25,23.27,9200.0,18.5009,18.5009,18.4771,18.493,9200.0
2007-06-06 11:45:00,23.27,23.28,23.23,23.23,10000.0,18.493,18.5009,18.4612,18.4612,10000.0
2007-06-06 11:50:00,23.22,23.23,23.22,23.23,7000.0,18.4532,18.4612,18.4532,18.4612,7000.0
2007-06-06 11:55:00,23.23,23.25,23.23,23.25,5800.0,18.4612,18.4771,18.4612,18.4771,5800.0
2007-06-06 12:00:00,23.25,23.29,23.25,23.29,8600.0,18.4771,18.5089,18.4771,18.5089,8600.0
2007-06-06 12:05:00,23.28,23.31,23.28,23.3,15000.0,18.5009,18.5248,18.5009,18.5168,15000.0
2007-06-06 12:10:00,23.3,23.3,23.25,23.27,17200.0,18.5168,18.5168,18.4771,18.493,17200.0
2007-06-06 12:15:00,23.27,23.28,23.26,23.28,11600.0,18.493,18.5009,18.485,18.5009,11600.0
2007-06-06 12:20:00,23.28,23.29,23.28,23.29,4800.0,18.5009,18.5089,18.5009,18.5089,4800.0
2007-06-06 12:25:00,23.29,23.29,23.26,23.26,8400.0,18.5089,18.5089,18.485,18.485,8400.0
2007-06-06 12:30:00,23.27,23.29,23.27,23.29,8400.0,18.493,18.5089,18.493,18.5089,8400.0
2007-06-06 12:35:00,23.29,23.29,23.24,23.25,12800.0,18.5089,18.5089,18.4691,18.4771,12800.0
2007-06-06 12:40:00,23.24,23.25,23.24,23.25,6800.0,18.4691,18.4771,18.4691,18.4771,6800.0
2007-06-06 12:45:00,23.25,23.26,23.23,23.24,13400.0,18.4771,18.485,18.4612,18.4691,13400.0
2007-06-06 12:50:00,23.24,23.25,23.23,23.24,6000.0,18.4691,18.4771,18.4612,18.4691,6000.0
2007-06-06 12:55:00,23.25,23.25,23.23,23.23,9000.0,18.4771,18.4771,18.4612,18.4612,9000.0
2007-06-06 13:00:00,23.23,23.24,23.23,23.23,8800.0,18.4612,18.4691,18.4612,18.4612,8800.0
2007-06-06 13:05:00,23.24,23.27,23.23,23.27,7600.0,18.4691,18.493,18.4612,18.493,7600.0
2007-06-06 13:10:00,23.27,23.27,23.24,23.25,13600.0,18.493,18.493,18.4691,18.4771,13600.0
2007-06-06 13:15:00,23.24,23.27,23.23,23.25,10000.0,18.4691,18.493,18.4612,18.4771,10000.0
2007-06-06 13:20:00,23.25,23.25,23.22,23.24,16200.0,18.4771,18.4771,18.4532,18.4691,16200.0
2007-06-06 13:25:00,23.24,23.25,23.22,23.22,25600.0,18.4691,18.4771,18.4532,18.4532,25600.0
2007-06-06 13:30:00,23.23,23.24,23.22,23.24,9600.0,18.4612,18.4691,18.4532,18.4691,9600.0
2007-06-06 13:35:00,23.24,23.24,23.2,23.2,14600.0,18.4691,18.4691,18.4373,18.4373,14600.0
2007-06-06 13:40:00,23.19,23.22,23.18,23.22,20000.0,18.4294,18.4532,18.4215,18.4532,20000.0
2007-06-06 13:45:00,23.22,23.23,23.21,23.23,15400.0,18.4532,18.4612,18.4453,18.4612,15400.0
2007-06-06 13:50:00,23.23,23.24,23.21,23.21,9800.0,18.4612,18.4691,18.4453,18.4453,9800.0
2007-06-06 13:55:00,23.21,23.22,23.21,23.21,8400.0,18.4453,18.4532,18.4453,18.4453,8400.0
2007-06-06 14:00:00,23.21,23.21,23.15,23.17,22400.0,18.4453,18.4453,18.3976,18.4135,22400.0
2007-06-06 14:05:00,23.17,23.17,23.16,23.16,10800.0,18.4135,18.4135,18.4056,18.4056,10800.0
2007-06-06 14:10:00,23.17,23.17,23.15,23.15,37600.0,18.4135,18.4135,18.3976,18.3976,37600.0
2007-06-06 14:15:00,23.15,23.15,23.14,23.15,13600.0,18.3976,18.3976,18.3897,18.3976,13600.0
2007-06-06 14:20:00,23.15,23.15,23.13,23.13,18600.0,18.3976,18.3976,18.3817,18.3817,18600.0
2007-06-06 14:25:00,23.13,23.15,23.13,23.13,31600.0,18.3817,18.3976,18.3817,18.3817,31600.0
2007-06-06 14:30:00,23.12,23.13,23.12,23.13,31200.0,18.3738,18.3817,18.3738,18.3817,31200.0
2007-06-06 14:35:00,23.13,23.13,23.1,23.11,40000.0,18.3817,18.3817,18.3579,18.3658,40000.0
2007-06-06 14:40:00,23.11,23.15,23.11,23.12,30800.0,18.3658,18.3976,18.3658,18.3738,30800.0
2007-06-06 14:45:00,23.12,23.14,23.11,23.13,48000.0,18.3738,18.3897,18.3658,18.3817,48000.0
2007-06-06 14:50:00,23.12,23.12,23.09,23.11,23200.0,18.3738,18.3738,18.3499,18.3658,23200.0
2007-06-06 14:55:00,23.11,23.13,23.11,23.13,39000.0,18.3658,18.3817,18.3658,18.3817,39000.0
2007-06-06 15:00:00,23.13,23.13,23.11,23.11,25000.0,18.3817,18.3817,18.3658,18.3658,25000.0
2007-06-06 15:05:00,23.11,23.13,23.11,23.11,36600.0,18.3658,18.3817,18.3658,18.3658,36600.0
2007-06-06 15:10:00,23.11,23.13,23.11,23.11,74800.0,18.3658,18.3817,18.3658,18.3658,74800.0
2007-06-06 15:15:00,23.12,23.16,23.12,23.16,27800.0,18.3738,18.4056,18.3738,18.4056,27800.0
2007-06-06 15:20:00,23.16,23.19,23.15,23.15,38000.0,18.4056,18.4294,18.3976,18.3976,38000.0
2007-06-06 15:25:00,23.16,23.17,23.15,23.15,20200.0,18.4056,18.4135,18.3976,18.3976,20200.0
2007-06-06 15:30:00,23.15,23.15,23.11,23.15,24000.0,18.3976,18.3976,18.3658,18.3976,24000.0
2007-06-06 15:35:00,23.16,23.16,23.15,23.16,19000.0,18.4056,18.4056,18.3976,18.4056,19000.0
2007-06-06 15:40:00,23.16,23.16,23.13,23.16,27800.0,18.4056,18.4056,18.3817,18.4056,27800.0
2007-06-06 15:45:00,23.16,23.17,23.13,23.13,30800.0,18.4056,18.4135,18.3817,18.3817,30800.0
2007-06-06 15:50:00,23.13,23.14,23.09,23.09,56600.0,18.3817,18.3897,18.3499,18.3499,56600.0
2007-06-06 15:55:00,23.1,23.1,23.04,23.07,146400.0,18.3579,18.3579,18.3102,18.334,146400.0
2007-06-07 09:30:00,23.06,23.12,23.02,23.03,49000.0,18.3261,18.3738,18.2943,18.3022,49000.0
2007-06-07 09:35:00,23.02,23.03,22.99,23.0,22600.0,18.2943,18.3022,18.2705,18.2784,22600.0
2007-06-07 09:40:00,23.0,23.02,22.98,23.0,43600.0,18.2784,18.2943,18.2625,18.2784,43600.0
2007-06-07 09:45:00,23.0,23.04,22.98,22.98,47400.0,18.2784,18.3102,18.2625,18.2625,47400.0
2007-06-07 09:50:00,22.98,22.98,22.94,22.95,45800.0,18.2625,18.2625,18.2307,18.2387,45800.0
2007-06-07 09:55:00,22.94,23.01,22.94,23.0,20200.0,18.2307,18.2864,18.2307,18.2784,20200.0
2007-06-07 10:00:00,23.0,23.02,22.98,22.99,39600.0,18.2784,18.2943,18.2625,18.2705,39600.0
2007-06-07 10:05:00,22.99,22.99,22.93,22.97,47600.0,18.2705,18.2705,18.2228,18.2546,47600.0
2007-06-07 10:10:00,22.97,23.0,22.94,22.95,37600.0,18.2546,18.2784,18.2307,18.2387,37600.0
2007-06-07 10:15:00,22.95,22.96,22.93,22.93,26000.0,18.2387,18.2466,18.2228,18.2228,26000.0
2007-06-07 10:20:00,22.93,22.96,22.93,22.96,42400.0,18.2228,18.2466,18.2228,18.2466,42400.0
2007-06-07 10:25:00,22.96,22.97,22.93,22.97,28000.0,18.2466,18.2546,18.2228,18.2546,28000.0
2007-06-07 10:30:00,22.98,23.07,22.97,23.06,34200.0,18.2625,18.334,18.2546,18.3261,34200.0
2007-06-07 10:35:00,23.05,23.06,23.01,23.02,32000.0,18.3181,18.3261,18.2864,18.2943,32000.0
2007-06-07 10:40:00,23.02,23.04,23.0,23.04,33800.0,18.2943,18.3102,18.2784,18.3102,33800.0
2007-06-07 10:45:00,23.04,23.05,23.0,23.04,34800.0,18.3102,18.3181,18.2784,18.3102,34800.0
2007-06-07 10:50:00,23.04,23.05,23.01,23.02,43200.0,18.3102,18.3181,18.2864,18.2943,43200.0
2007-06-07 10:55:00,23.03,23.03,22.98,23.02,45800.0,18.3022,18.3022,18.2625,18.2943,45800.0
2007-06-07 11:00:00,23.03,23.04,22.99,23.03,53400.0,18.3022,18.3102,18.2705,18.3022,53400.0
2007-06-07 11:05:00,23.03,23.05,23.0,23.0,46000.0,18.3022,18.3181,18.2784,18.2784,46000.0
2007-06-07 11:10:00,23.0,23.02,22.98,23.0,39800.0,18.2784,18.2943,18.2625,18.2784,39800.0
2007-06-07 11:15:00,22.99,23.02,22.99,23.02,19200.0,18.2705,18.2943,18.2705,18.2943,19200.0
2007-06-07 11:20:00,23.02,23.04,23.01,23.03,25400.0,18.2943,18.3102,18.2864,18.3022,25400.0
2007-06-07 11:25:00,23.04,23.04,23.02,23.03,22400.0,18.3102,18.3102,18.2943,18.3022,22400.0
2007-06-07 11:30:00,23.03,23.05,22.99,23.02,27200.0,18.3022,18.3181,18.2705,18.2943,27200.0
2007-06-07 11:35:00,23.02,23.08,23.02,23.05,34600.0,18.2943,18.342,18.2943,18.3181,34600.0
2007-06-07 11:40:00,23.06,23.06,23.05,23.05,30600.0,18.3261,18.3261,18.3181,18.3181,30600.0
2007-06-07 11:45:00,23.05,23.07,23.05,23.07,9800.0,18.3181,18.334,18.3181,18.334,9800.0
2007-06-07 11:50:00,23.07,23.13,23.07,23.12,22000.0,18.334,18.3817,18.334,18.3738,22000.0
2007-06-07 11:55:00,23.13,23.13,23.07,23.07,35200.0,18.3817,18.3817,18.334,18.334,35200.0
2007-06-07 12:00:00,23.07,23.09,23.07,23.08,19200.0,18.334,18.3499,18.334,18.342,19200.0
2007-06-07 12:05:00,23.09,23.09,23.07,23.07,8800.0,18.3499,18.3499,18.334,18.334,8800.0
2007-06-07 12:10:00,23.07,23.07,23.0,23.02,39000.0,18.334,18.334,18.2784,18.2943,39000.0
2007-06-07 12:15:00,23.02,23.08,23.02,23.03,32200.0,18.2943,18.342,18.2943,18.3022,32200.0
2007-06-07 12:20:00,23.03,23.05,23.03,23.04,10200.0,18.3022,18.3181,18.3022,18.3102,10200.0
2007-06-07 12:25:00,23.04,23.05,23.03,23.04,14200.0,18.3102,18.3181,18.3022,18.3102,14200.0
2007-06-07 12:30:00,23.05,23.05,23.03,23.03,17800.0,18.3181,18.3181,18.3022,18.3022,17800.0
2007-06-07 12:35:00,23.03,23.03,22.98,22.98,22400.0,18.3022,18.3022,18.2625,18.2625,22400.0
2007-06-07 12:40:00,22.99,23.0,22.98,22.98,14400.0,18.2705,18.2784,18.2625,18.2625,14400.0
2007-06-07 12:45:00,22.99,22.99,22.96,22.98,11800.0,18.2705,18.2705,18.2466,18.2625,11800.0
2007-06-07 12:50:00,22.98,23.0,22.95,22.99,30800.0,18.2625,18.2784,18.2387,18.2705,30800.0
2007-06-07 12:55:00,22.98,23.0,22.98,23.0,8800.0,18.2625,18.2784,18.2625,18.2784,8800.0
2007-06-07 13:00:00,23.0,23.0,23.0,23.0,16200.0,18.2784,18.2784,18.2784,18.2784,16200.0
2007-06-07 13:05:00,23.0,23.0,23.0,23.0,7400.0,18.2784,18.2784,18.2784,18.2784,7400.0
2007-06-07 13:10:00,23.0,23.0,23.0,23.0,12000.0,18.2784,18.2784,18.2784,18.2784,12000.0
2007-06-07 13:15:00,23.0,23.0,22.93,22.93,14400.0,18.2784,18.2784,18.2228,18.2228,14400.0
2007-06-07 13:20:00,22.93,23.0,22.93,23.0,13400.0,18.2228,18.2784,18.2228,18.2784,13400.0
2007-06-07 13:25:00,23.0,23.02,23.0,23.01,19200.0,18.2784,18.2943,18.2784,18.2864,19200.0
2007-06-07 13:30:00,23.0,23.01,22.96,23.01,24000.0,18.2784,18.2864,18.2466,18.2864,24000.0
2007-06-07 13:35:00,23.0,23.0,22.96,22.96,20600.0,18.2784,18.2784,18.2466,18.2466,20600.0
2007-06-07 13:40:00,22.95,22.96,22.91,22.93,13400.0,18.2387,18.2466,18.2069,18.2228,13400.0
2007-06-07 13:45:00,22.94,22.99,22.94,22.97,20000.0,18.2307,18.2705,18.2307,18.2546,20000.0
2007-06-07 13:50:00,22.96,22.98,22.95,22.98,12000.0,18.2466,18.2625,18.2387,18.2625,12000.0
2007-06-07 13:55:00,22.97,22.98,22.93,22.95,41600.0,18.2546,18.2625,18.2228,18.2387,41600.0
2007-06-07 14:00:00,22.96,22.98,22.95,22.97,18000.0,18.2466,18.2625,18.2387,18.2546,18000.0
2007-06-07 14:05:00,22.97,22.97,22.95,22.95,36800.0,18.2546,18.2546,18.2387,18.2387,36800.0
2007-06-07 14:10:00,22.96,22.97,22.95,22.95,19800.0,18.2466,18.2546,18.2387,18.2387,19800.0
2007-06-07 14:15:00,22.95,22.95,22.9,22.92,32200.0,18.2387,18.2387,18.1989,18.2148,32200.0
2007-06-07 14:20:00,22.92,22.92,22.9,22.9,28800.0,18.2148,18.2148,18.1989,18.1989,28800.0
2007-06-07 14:25:00,22.9,22.97,22.9,22.94,41400.0,18.1989,18.2546,18.1989,18.2307,41400.0
2007-06-07 14:30:00,22.93,22.96,22.92,22.93,27000.0,18.2228,18.2466,18.2148,18.2228,27000.0
2007-06-07 14:35:00,22.93,22.93,22.9,22.92,28000.0,18.2228,18.2228,18.1989,18.2148,28000.0
2007-06-07 14:40:00,22.93,22.99,22.92,22.99,34400.0,18.2228,18.2705,18.2148,18.2705,34400.0
2007-06-07 14:45:00,23.0,23.03,22.98,22.98,36400.0,18.2784,18.3022,18.2625,18.2625,36400.0
2007-06-07 14:50:00,22.98,23.0,22.95,22.96,32400.0,18.2625,18.2784,18.2387,18.2466,32400.0
2007-06-07 14:55:00,22.97,23.0,22.96,23.0,22800.0,18.2546,18.2784,18.2466,18.2784,22800.0
2007-06-07 15:00:00,23.0,23.0,22.95,22.97,58800.0,18.2784,18.2784,18.2387,18.2546,58800.0
2007-06-07 15:05:00,22.97,23.0,22.96,23.0,36400.0,18.2546,18.2784,18.2466,18.2784,36400.0
2007-06-07 15:10:00,23.0,23.05,23.0,23.05,66800.0,18.2784,18.3181,18.2784,18.3181,66800.0
2007-06-07 15:15:00,23.05,23.07,23.0,23.01,50800.0,18.3181,18.334,18.2784,18.2864,50800.0
2007-06-07 15:20:00,23.01,23.03,22.99,22.99,64600.0,18.2864,18.3022,18.2705,18.2705,64600.0
2007-06-07 15:25:00,22.99,23.0,22.97,22.98,29200.0,18.2705,18.2784,18.2546,18.2625,29200.0
2007-06-07 15:30:00,22.98,23.02,22.98,23.0,33600.0,18.2625,18.2943,18.2625,18.2784,33600.0
2007-06-07 15:35:00,23.0,23.0,22.96,22.96,32200.0,18.2784,18.2784,18.2466,18.2466,32200.0
2007-06-07 15:40:00,22.95,22.96,22.92,22.93,37800.0,18.2387,18.2466,18.2148,18.2228,37800.0
2007-06-07 15:45:00,22.93,22.95,22.92,22.92,29200.0,18.2228,18.2387,18.2148,18.2148,29200.0
2007-06-07 15:50:00,22.91,22.93,22.89,22.92,37800.0,18.2069,18.2228,18.191,18.2148,37800.0
2007-06-07 15:55:00,22.91,22.92,22.88,22.88,48600.0,18.2069,18.2148,18.183,18.183,48600.0
2007-06-08 09:30:00,22.86,22.95,22.85,22.92,17000.0,18.1671,18.2387,18.1592,18.2148,17000.0
2007-06-08 09:35:00,22.89,22.92,22.78,22.84,22400.0,18.191,18.2148,18.1036,18.1513,22400.0
2007-06-08 09:40:00,22.85,22.85,22.73,22.79,53600.0,18.1592,18.1592,18.0638,18.1115,53600.0
2007-06-08 09:45:00,22.78,22.85,22.74,22.82,88000.0,18.1036,18.1592,18.0718,18.1354,88000.0
2007-06-08 09:50:00,22.83,22.85,22.71,22.8,90400.0,18.1433,18.1592,18.0479,18.1195,90400.0
2007-06-08 09:55:00,22.79,22.83,22.77,22.79,17000.0,18.1115,18.1433,18.0956,18.1115,17000.0
2007-06-08 10:00:00,22.79,22.85,22.75,22.8,53600.0,18.1115,18.1592,18.0797,18.1195,53600.0
2007-06-08 10:05:00,22.82,22.83,22.8,22.82,25400.0,18.1354,18.1433,18.1195,18.1354,25400.0
2007-06-08 10:10:00,22.82,22.85,22.81,22.83,44200.0,18.1354,18.1592,18.1274,18.1433,44200.0
2007-06-08 10:15:00,22.83,22.85,22.82,22.84,12200.0,18.1433,18.1592,18.1354,18.1513,12200.0
2007-06-08 10:20:00,22.85,22.9,22.85,22.89,30000.0,18.1592,18.1989,18.1592,18.191,30000.0
2007-06-08 10:25:00,22.9,22.95,22.9,22.93,17400.0,18.1989,18.2387,18.1989,18.2228,17400.0
2007-06-08 10:30:00,22.93,22.93,22.88,22.88,40800.0,18.2228,18.2228,18.183,18.183,40800.0
2007-06-08 10:35:00,22.89,22.91,22.87,22.9,13800.0,18.191,18.2069,18.1751,18.1989,13800.0
2007-06-08 10:40:00,22.9,22.91,22.85,22.87,24000.0,18.1989,18.2069,18.1592,18.1751,24000.0
2007-06-08 10:45:00,22.86,22.87,22.84,22.85,28200.0,18.1671,18.1751,18.1513,18.1592,28200.0
2007-06-08 10:50:00,22.86,22.86,22.83,22.85,8000.0,18.1671,18.1671,18.1433,18.1592,8000.0
2007-06-08 10:55:00,22.85,22.86,22.83,22.83,27000.0,18.1592,18.1671,18.1433,18.1433,27000.0
2007-06-08 11:00:00,22.85,22.85,22.81,22.82,23600.0,18.1592,18.1592,18.1274,18.1354,23600.0
2007-06-08 11:05:00,22.82,22.83,22.81,22.83,22400.0,18.1354,18.1433,18.1274,18.1433,22400.0
2007-06-08 11:10:00,22.83,22.84,22.82,22.83,10200.0,18.1433,18.1513,18.1354,18.1433,10200.0
2007-06-08 11:15:00,22.83,22.9,22.83,22.9,6600.0,18.1433,18.1989,18.1433,18.1989,6600.0
2007-06-08 11:20:00,22.89,22.92,22.85,22.87,55000.0,18.191,18.2148,18.1592,18.1751,55000.0
2007-06-08 11:25:00,22.88,22.88,22.86,22.86,22800.0,18.183,18.183,18.1671,18.1671,22800.0
2007-06-08 11:30:00,22.87,22.88,22.86,22.88,8800.0,18.1751,18.183,18.1671,18.183,8800.0
2007-06-08 11:35:00,22.88,22.89,22.85,22.86,35000.0,18.183,18.191,18.1592,18.1671,35000.0
2007-06-08 11:40:00,22.86,22.88,22.83,22.87,35000.0,18.1671,18.183,18.1433,18.1751,35000.0
2007-06-08 11:45:00,22.87,22.87,22.84,22.84,13000.0,18.1751,18.1751,18.1513,18.1513,13000.0
2007-06-08 11:50:00,22.84,22.85,22.84,22.84,21200.0,18.1513,18.1592,18.1513,18.1513,21200.0
2007-06-08 11:55:00,22.85,22.85,22.81,22.81,49400.0,18.1592,18.1592,18.1274,18.1274,49400.0
2007-06-08 12:00:00,22.81,22.84,22.81,22.83,18800.0,18.1274,18.1513,18.1274,18.1433,18800.0
2007-06-08 12:05:00,22.84,22.85,22.83,22.84,21600.0,18.1513,18.1592,18.1433,18.1513,21600.0
2007-06-08 12:10:00,22.85,22.85,22.84,22.85,12400.0,18.1592,18.1592,18.1513,18.1592,12400.0
2007-06-08 12:15:00,22.85,22.85,22.85,22.85,17600.0,18.1592,18.1592,18.1592,18.1592,17600.0
2007-06-08 12:20:00,22.85,22.85,22.83,22.84,11600.0,18.1592,18.1592,18.1433,18.1513,11600.0
2007-06-08 12:25:00,22.84,22.85,22.84,22.85,12000.0,18.1513,18.1592,18.1513,18.1592,12000.0
2007-06-08 12:30:00,22.85,22.85,22.84,22.85,11200.0,18.1592,18.1592,18.1513,18.1592,11200.0
2007-06-08 12:35:00,22.84,22.85,22.8,22.8,35600.0,18.1513,18.1592,18.1195,18.1195,35600.0
2007-06-08 12:40:00,22.81,22.83,22.81,22.83,15000.0,18.1274,18.1433,18.1274,18.1433,15000.0
2007-06-08 12:45:00,22.82,22.83,22.82,22.83,18400.0,18.1354,18.1433,18.1354,18.1433,18400.0
2007-06-08 12:50:00,22.83,22.84,22.82,22.82,25400.0,18.1433,18.1513,18.1354,18.1354,25400.0
2007-06-08 12:55:00,22.83,22.83,22.82,22.83,22800.0,18.1433,18.1433,18.1354,18.1433,22800.0
2007-06-08 13:00:00,22.83,22.84,22.82,22.84,14200.0,18.1433,18.1513,18.1354,18.1513,14200.0
2007-06-08 13:05:00,22.84,22.85,22.84,22.84,11400.0,18.1513,18.1592,18.1513,18.1513,11400.0
2007-06-08 13:10:00,22.84,22.85,22.81,22.81,28800.0,18.1513,18.1592,18.1274,18.1274,28800.0
2007-06-08 13:15:00,22.82,22.83,22.81,22.83,15000.0,18.1354,18.1433,18.1274,18.1433,15000.0
2007-06-08 13:20:00,22.83,22.83,22.8,22.81,88800.0,18.1433,18.1433,18.1195,18.1274,88800.0
2007-06-08 13:25:00,22.83,22.84,22.82,22.83,24400.0,18.1433,18.1513,18.1354,18.1433,24400.0
2007-06-08 13:30:00,22.83,22.85,22.83,22.85,29400.0,18.1433,18.1592,18.1433,18.1592,29400.0
2007-06-08 13:35:00,22.86,22.91,22.86,22.91,43000.0,18.1671,18.2069,18.1671,18.2069,43000.0
2007-06-08 13:40:00,22.92,22.93,22.9,22.91,62600.0,18.2148,18.2228,18.1989,18.2069,62600.0
2007-06-08 13:45:00,22.91,22.91,22.9,22.91,18800.0,18.2069,18.2069,18.1989,18.2069,18800.0
2007-06-08 13:50:00,22.9,22.91,22.9,22.9,29400.0,18.1989,18.2069,18.1989,18.1989,29400.0
2007-06-08 13:55:00,22.9,22.91,22.9,22.9,8400.0,18.1989,18.2069,18.1989,18.1989,8400.0
2007-06-08 14:00:00,22.9,22.9,22.9,22.9,10800.0,18.1989,18.1989,18.1989,18.1989,10800.0
2007-06-08 14:05:00,22.9,22.91,22.9,22.9,45000.0,18.1989,18.2069,18.1989,18.1989,45000.0
2007-06-08 14:10:00,22.9,22.95,22.9,22.93,24400.0,18.1989,18.2387,18.1989,18.2228,24400.0
2007-06-08 14:15:00,22.92,22.93,22.92,22.93,23200.0,18.2148,18.2228,18.2148,18.2228,23200.0
2007-06-08 14:20:00,22.93,22.93,22.93,22.93,18800.0,18.2228,18.2228,18.2228,18.2228,18800.0
2007-06-08 14:25:00,22.93,22.93,22.89,22.9,41400.0,18.2228,18.2228,18.191,18.1989,41400.0
2007-06-08 14:30:00,22.9,22.91,22.89,22.9,18600.0,18.1989,18.2069,18.191,18.1989,18600.0
2007-06-08 14:35:00,22.9,22.91,22.9,22.9,31800.0,18.1989,18.2069,18.1989,18.1989,31800.0
2007-06-08 14:40:00,22.9,22.9,22.88,22.9,18600.0,18.1989,18.1989,18.183,18.1989,18600.0
2007-06-08 14:45:00,22.9,22.91,22.9,22.9,14800.0,18.1989,18.2069,18.1989,18.1989,14800.0
2007-06-08 14:50:00,22.9,22.91,22.9,22.91,17800.0,18.1989,18.2069,18.1989,18.2069,17800.0
2007-06-08 14:55:00,22.9,22.95,22.9,22.93,25400.0,18.1989,18.2387,18.1989,18.2228,25400.0
2007-06-08 15:00:00,22.93,22.98,22.92,22.96,29600.0,18.2228,18.2625,18.2148,18.2466,29600.0
2007-06-08 15:05:00,22.95,22.96,22.93,22.94,26600.0,18.2387,18.2466,18.2228,18.2307,26600.0
2007-06-08 15:10:00,22.93,22.95,22.92,22.95,28000.0,18.2228,18.2387,18.2148,18.2387,28000.0
2007-06-08 15:15:00,22.93,22.95,22.91,22.91,27600.0,18.2228,18.2387,18.2069,18.2069,27600.0
2007-06-08 15:20:00,22.91,22.92,22.88,22.92,72000.0,18.2069,18.2148,18.183,18.2148,72000.0
2007-06-08 15:25:00,22.92,22.93,22.92,22.92,7600.0,18.2148,18.2228,18.2148,18.2148,7600.0
2007-06-08 15:30:00,22.92,22.95,22.92,22.92,63600.0,18.2148,18.2387,18.2148,18.2148,63600.0
2007-06-08 15:35:00,22.92,22.96,22.92,22.95,59200.0,18.2148,18.2466,18.2148,18.2387,59200.0
2007-06-08 15:40:00,22.95,23.01,22.95,23.0,87600.0,18.2387,18.2864,18.2387,18.2784,87600.0
2007-06-08 15:45:00,23.0,23.0,22.99,22.99,20600.0,18.2784,18.2784,18.2705,18.2705,20600.0
2007-06-08 15:50:00,23.0,23.0,22.99,23.0,22200.0,18.2784,18.2784,18.2705,18.2784,22200.0
2007-06-08 15:55:00,22.99,23.01,22.97,22.97,105400.0,18.2705,18.2864,18.2546,18.2546,105400.0
2007-06-11 09:35:00,22.84,23.11,22.82,23.11,82200.0,18.1513,18.3658,18.1354,18.3658,82200.0
2007-06-11 09:40:00,23.04,23.22,23.04,23.21,43600.0,18.3102,18.4532,18.3102,18.4453,43600.0
2007-06-11 09:45:00,23.2,23.22,23.14,23.18,53400.0,18.4373,18.4532,18.3897,18.4215,53400.0
2007-06-11 09:50:00,23.18,23.2,23.02,23.02,53800.0,18.4215,18.4373,18.2943,18.2943,53800.0
2007-06-11 09:55:00,23.03,23.04,22.99,22.99,50400.0,18.3022,18.3102,18.2705,18.2705,50400.0
2007-06-11 10:00:00,22.99,23.0,22.93,22.99,50200.0,18.2705,18.2784,18.2228,18.2705,50200.0
2007-06-11 10:05:00,22.99,23.03,22.98,22.99,45400.0,18.2705,18.3022,18.2625,18.2705,45400.0
2007-06-11 10:10:00,22.99,23.0,22.98,22.98,28800.0,18.2705,18.2784,18.2625,18.2625,28800.0
2007-06-11 10:15:00,22.98,23.04,22.98,22.98,42600.0,18.2625,18.3102,18.2625,18.2625,42600.0
2007-06-11 10:20:00,22.99,23.04,22.98,22.98,58000.0,18.2705,18.3102,18.2625,18.2625,58000.0
2007-06-11 10:25:00,22.97,23.0,22.96,22.99,51400.0,18.2546,18.2784,18.2466,18.2705,51400.0
2007-06-11 10:30:00,22.99,23.0,22.98,22.99,31000.0,18.2705,18.2784,18.2625,18.2705,31000.0
2007-06-11 10:35:00,22.99,23.0,22.98,22.99,31800.0,18.2705,18.2784,18.2625,18.2705,31800.0
2007-06-11 10:40:00,22.99,23.0,22.98,22.99,52200.0,18.2705,18.2784,18.2625,18.2705,52200.0
2007-06-11 10:45:00,22.98,22.98,22.95,22.96,48800.0,18.2625,18.2625,18.2387,18.2466,48800.0
2007-06-11 10:50:00,22.96,22.98,22.95,22.98,36600.0,18.2466,18.2625,18.2387,18.2625,36600.0
2007-06-11 10:55:00,22.98,23.02,22.97,23.02,32200.0,18.2625,18.2943,18.2546,18.2943,32200.0
2007-06-11 11:00:00,23.03,23.03,22.99,22.99,37800.0,18.3022,18.3022,18.2705,18.2705,37800.0
2007-06-11 11:05:00,23.0,23.0,22.98,23.0,25600.0,18.2784,18.2784,18.2625,18.2784,25600.0
2007-06-11 11:10:00,23.0,23.01,22.99,22.99,38000.0,18.2784,18.2864,18.2705,18.2705,38000.0
2007-06-11 11:15:00,22.99,22.99,22.98,22.99,16400.0,18.2705,18.2705,18.2625,18.2705,16400.0
2007-06-11 11:20:00,22.99,22.99,22.98,22.99,21000.0,18.2705,18.2705,18.2625,18.2705,21000.0
2007-06-11 11:25:00,22.99,23.01,22.98,23.0,36800.0,18.2705,18.2864,18.2625,18.2784,36800.0
2007-06-11 11:30:00,23.0,23.01,22.98,22.98,50400.0,18.2784,18.2864,18.2625,18.2625,50400.0
2007-06-11 11:35:00,22.98,22.99,22.97,22.99,77200.0,18.2625,18.2705,18.2546,18.2705,77200.0
2007-06-11 11:40:00,22.98,22.99,22.98,22.99,36800.0,18.2625,18.2705,18.2625,18.2705,36800.0
2007-06-11 11:45:00,22.99,23.01,22.99,23.01,28600.0,18.2705,18.2864,18.2705,18.2864,28600.0
2007-06-11 11:50:00,23.01,23.02,23.0,23.0,50800.0,18.2864,18.2943,18.2784,18.2784,50800.0
2007-06-11 11:55:00,23.0,23.0,22.99,22.99,16200.0,18.2784,18.2784,18.2705,18.2705,16200.0
2007-06-11 12:00:00,23.0,23.02,22.99,23.02,22800.0,18.2784,18.2943,18.2705,18.2943,22800.0
2007-06-11 12:05:00,23.02,23.03,23.0,23.01,61000.0,18.2943,18.3022,18.2784,18.2864,61000.0
2007-06-11 12:10:00,23.02,23.02,23.01,23.02,12400.0,18.2943,18.2943,18.2864,18.2943,12400.0
2007-06-11 12:15:00,23.02,23.02,23.0,23.01,24800.0,18.2943,18.2943,18.2784,18.2864,24800.0
2007-06-11 12:20:00,23.01,23.02,23.0,23.01,18400.0,18.2864,18.2943,18.2784,18.2864,18400.0
2007-06-11 12:25:00,23.02,23.02,23.0,23.02,13000.0,18.2943,18.2943,18.2784,18.2943,13000.0
2007-06-11 12:30:00,23.01,23.02,23.01,23.01,25800.0,18.2864,18.2943,18.2864,18.2864,25800.0
2007-06-11 12:35:00,23.02,23.02,23.01,23.02,17400.0,18.2943,18.2943,18.2864,18.2943,17400.0
2007-06-11 12:40:00,23.02,23.05,23.02,23.04,67000.0,18.2943,18.3181,18.2943,18.3102,67000.0
2007-06-11 12:45:00,23.04,23.04,23.03,23.04,24000.0,18.3102,18.3102,18.3022,18.3102,24000.0
2007-06-11 12:50:00,23.04,23.06,23.04,23.05,20000.0,18.3102,18.3261,18.3102,18.3181,20000.0
2007-06-11 12:55:00,23.06,23.07,23.05,23.05,33400.0,18.3261,18.334,18.3181,18.3181,33400.0
2007-06-11 13:00:00,23.05,23.06,23.05,23.06,18000.0,18.3181,18.3261,18.3181,18.3261,18000.0
2007-06-11 13:05:00,23.06,23.06,23.05,23.05,28600.0,18.3261,18.3261,18.3181,18.3181,28600.0
2007-06-11 13:10:00,23.05,23.05,23.05,23.05,9600.0,18.3181,18.3181,18.3181,18.3181,9600.0
2007-06-11 13:15:00,23.05,23.05,23.05,23.05,8600.0,18.3181,18.3181,18.3181,18.3181,8600.0
2007-06-11 13:20:00,23.05,23.06,23.05,23.06,14800.0,18.3181,18.3261,18.3181,18.3261,14800.0
2007-06-11 13:25:00,23.06,23.07,23.05,23.05,32800.0,18.3261,18.334,18.3181,18.3181,32800.0
2007-06-11 13:30:00,23.05,23.07,23.05,23.07,14600.0,18.3181,18.334,18.3181,18.334,14600.0
2007-06-11 13:35:00,23.07,23.09,23.07,23.09,11200.0,18.334,18.3499,18.334,18.3499,11200.0
2007-06-11 13:40:00,23.09,23.1,23.09,23.1,19800.0,18.3499,18.3579,18.3499,18.3579,19800.0
2007-06-11 13:45:00,23.1,23.11,23.1,23.11,17400.0,18.3579,18.3658,18.3579,18.3658,17400.0
2007-06-11 13:50:00,23.11,23.13,23.11,23.12,12200.0,18.3658,18.3817,18.3658,18.3738,12200.0
2007-06-11 13:55:00,23.12,23.16,23.12,23.16,22800.0,18.3738,18.4056,18.3738,18.4056,22800.0
2007-06-11 14:00:00,23.16,23.2,23.15,23.2,63400.0,18.4056,18.4373,18.3976,18.4373,63400.0
2007-06-11 14:05:00,23.2,23.21,23.19,23.21,34600.0,18.4373,18.4453,18.4294,18.4453,34600.0
2007-06-11 14:10:00,23.22,23.24,23.21,23.22,43200.0,18.4532,18.4691,18.4453,18.4532,43200.0
2007-06-11 14:15:00,23.22,23.24,23.22,23.24,13200.0,18.4532,18.4691,18.4532,18.4691,13200.0
2007-06-11 14:20:00,23.24,23.25,23.2,23.2,41600.0,18.4691,18.4771,18.4373,18.4373,41600.0
2007-06-11 14:25:00,23.21,23.22,23.19,23.2,27600.0,18.4453,18.4532,18.4294,18.4373,27600.0
2007-06-11 14:30:00,23.2,23.2,23.18,23.18,22800.0,18.4373,18.4373,18.4215,18.4215,22800.0
2007-06-11 14:35:00,23.18,23.2,23.18,23.2,6200.0,18.4215,18.4373,18.4215,18.4373,6200.0
2007-06-11 14:40:00,23.2,23.2,23.18,23.18,31400.0,18.4373,18.4373,18.4215,18.4215,31400.0
2007-06-11 14:45:00,23.18,23.18,23.16,23.18,40200.0,18.4215,18.4215,18.4056,18.4215,40200.0
2007-06-11 14:50:00,23.18,23.18,23.16,23.17,41200.0,18.4215,18.4215,18.4056,18.4135,41200.0
2007-06-11 14:55:00,23.17,23.18,23.16,23.16,21400.0,18.4135,18.4215,18.4056,18.4056,21400.0
2007-06-11 15:00:00,23.16,23.16,23.11,23.13,32600.0,18.4056,18.4056,18.3658,18.3817,32600.0
2007-06-11 15:05:00,23.14,23.17,23.14,23.17,24200.0,18.3897,18.4135,18.3897,18.4135,24200.0
2007-06-11 15:10:00,23.18,23.18,23.17,23.18,35000.0,18.4215,18.4215,18.4135,18.4215,35000.0
2007-06-11 15:15:00,23.18,23.2,23.18,23.2,20800.0,18.4215,18.4373,18.4215,18.4373,20800.0
2007-06-11 15:20:00,23.2,23.21,23.2,23.21,41800.0,18.4373,18.4453,18.4373,18.4453,41800.0
2007-06-11 15:25:00,23.21,23.22,23.2,23.21,39400.0,18.4453,18.4532,18.4373,18.4453,39400.0
2007-06-11 15:30:00,23.22,23.22,23.17,23.18,37400.0,18.4532,18.4532,18.4135,18.4215,37400.0
2007-06-11 15:35:00,23.18,23.18,23.17,23.17,40600.0,18.4215,18.4215,18.4135,18.4135,40600.0
2007-06-11 15:40:00,23.17,23.2,23.17,23.18,48200.0,18.4135,18.4373,18.4135,18.4215,48200.0
2007-06-11 15:45:00,23.18,23.21,23.17,23.2,58400.0,18.4215,18.4453,18.4135,18.4373,58400.0
2007-06-11 15:50:00,23.2,23.21,23.16,23.2,84000.0,18.4373,18.4453,18.4056,18.4373,84000.0
2007-06-11 15:55:00,23.2,23.25,23.19,23.19,104600.0,18.4373,18.4771,18.4294,18.4294,104600.0
2007-06-12 09:30:00,23.49,23.49,23.14,23.31,1600.0,18.6678,18.6678,18.3897,18.5248,1600.0
2007-06-12 09:35:00,23.11,23.14,23.04,23.13,105800.0,18.3658,18.3897,18.3102,18.3817,105800.0
2007-06-12 09:40:00,23.12,23.17,23.11,23.14,42400.0,18.3738,18.4135,18.3658,18.3897,42400.0
2007-06-12 09:45:00,23.13,23.22,23.08,23.09,50000.0,18.3817,18.4532,18.342,18.3499,50000.0
2007-06-12 09:50:00,23.1,23.16,23.07,23.16,47000.0,18.3579,18.4056,18.334,18.4056,47000.0
2007-06-12 09:55:00,23.16,23.16,23.08,23.09,30000.0,18.4056,18.4056,18.342,18.3499,30000.0
2007-06-12 10:00:00,23.1,23.17,23.1,23.15,39600.0,18.3579,18.4135,18.3579,18.3976,39600.0
2007-06-12 10:05:00,23.16,23.16,23.1,23.1,26800.0,18.4056,18.4056,18.3579,18.3579,26800.0
2007-06-12 10:10:00,23.11,23.14,23.11,23.14,24200.0,18.3658,18.3897,18.3658,18.3897,24200.0
2007-06-12 10:15:00,23.14,23.16,23.13,23.14,30000.0,18.3897,18.4056,18.3817,18.3897,30000.0
2007-06-12 10:20:00,23.14,23.14,23.1,23.11,42800.0,18.3897,18.3897,18.3579,18.3658,42800.0
2007-06-12 10:25:00,23.11,23.16,23.11,23.15,39400.0,18.3658,18.4056,18.3658,18.3976,39400.0
2007-06-12 10:30:00,23.15,23.19,23.14,23.18,35600.0,18.3976,18.4294,18.3897,18.4215,35600.0
2007-06-12 10:35:00,23.18,23.18,23.14,23.15,44200.0,18.4215,18.4215,18.3897,18.3976,44200.0
2007-06-12 10:40:00,23.15,23.15,23.11,23.14,43800.0,18.3976,18.3976,18.3658,18.3897,43800.0
2007-06-12 10:45:00,23.13,23.16,23.12,23.15,38400.0,18.3817,18.4056,18.3738,18.3976,38400.0
2007-06-12 10:50:00,23.15,23.15,23.1,23.1,87200.0,18.3976,18.3976,18.3579,18.3579,87200.0
2007-06-12 10:55:00,23.1,23.14,23.1,23.13,28800.0,18.3579,18.3897,18.3579,18.3817,28800.0
2007-06-12 11:00:00,23.13,23.13,23.09,23.1,43600.0,18.3817,18.3817,18.3499,18.3579,43600.0
2007-06-12 11:05:00,23.1,23.13,23.1,23.13,35800.0,18.3579,18.3817,18.3579,18.3817,35800.0
2007-06-12 11:10:00,23.13,23.17,23.13,23.16,19400.0,18.3817,18.4135,18.3817,18.4056,19400.0
2007-06-12 11:15:00,23.16,23.2,23.16,23.16,64400.0,18.4056,18.4373,18.4056,18.4056,64400.0
2007-06-12 11:20:00,23.16,23.18,23.14,23.16,64400.0,18.4056,18.4215,18.3897,18.4056,64400.0
2007-06-12 11:25:00,23.16,23.18,23.16,23.18,40200.0,18.4056,18.4215,18.4056,18.4215,40200.0
2007-06-12 11:30:00,23.17,23.18,23.16,23.17,33800.0,18.4135,18.4215,18.4056,18.4135,33800.0
2007-06-12 11:35:00,23.17,23.2,23.16,23.2,31600.0,18.4135,18.4373,18.4056,18.4373,31600.0
2007-06-12 11:40:00,23.2,23.23,23.2,23.21,23400.0,18.4373,18.4612,18.4373,18.4453,23400.0
2007-06-12 11:45:00,23.21,23.24,23.21,23.23,11600.0,18.4453,18.4691,18.4453,18.4612,11600.0
2007-06-12 11:50:00,23.23,23.24,23.2,23.22,43000.0,18.4612,18.4691,18.4373,18.4532,43000.0
2007-06-12 11:55:00,23.22,23.23,23.21,23.21,25000.0,18.4532,18.4612,18.4453,18.4453,25000.0
2007-06-12 12:00:00,23.21,23.22,23.18,23.18,28400.0,18.4453,18.4532,18.4215,18.4215,28400.0
2007-06-12 12:05:00,23.18,23.18,23.17,23.17,28400.0,18.4215,18.4215,18.4135,18.4135,28400.0
2007-06-12 12:10:00,23.17,23.18,23.16,23.16,31800.0,18.4135,18.4215,18.4056,18.4056,31800.0
2007-06-12 12:15:00,23.16,23.16,23.13,23.14,20000.0,18.4056,18.4056,18.3817,18.3897,20000.0
2007-06-12 12:20:00,23.14,23.15,23.13,23.15,23000.0,18.3897,18.3976,18.3817,18.3976,23000.0
2007-06-12 12:25:00,23.16,23.18,23.16,23.18,14800.0,18.4056,18.4215,18.4056,18.4215,14800.0
2007-06-12 12:30:00,23.18,23.18,23.17,23.18,20400.0,18.4215,18.4215,18.4135,18.4215,20400.0
2007-06-12 12:35:00,23.18,23.18,23.17,23.17,22800.0,18.4215,18.4215,18.4135,18.4135,22800.0
2007-06-12 12:40:00,23.17,23.18,23.17,23.18,16800.0,18.4135,18.4215,18.4135,18.4215,16800.0
2007-06-12 12:45:00,23.19,23.22,23.19,23.21,24400.0,18.4294,18.4532,18.4294,18.4453,24400.0
2007-06-12 12:50:00,23.21,23.23,23.21,23.21,33200.0,18.4453,18.4612,18.4453,18.4453,33200.0
2007-06-12 12:55:00,23.22,23.22,23.2,23.2,23600.0,18.4532,18.4532,18.4373,18.4373,23600.0
2007-06-12 13:00:00,23.2,23.21,23.18,23.21,27600.0,18.4373,18.4453,18.4215,18.4453,27600.0
2007-06-12 13:05:00,23.2,23.2,23.19,23.2,16200.0,18.4373,18.4373,18.4294,18.4373,16200.0
2007-06-12 13:10:00,23.19,23.21,23.19,23.2,11200.0,18.4294,18.4453,18.4294,18.4373,11200.0
2007-06-12 13:15:00,23.2,23.23,23.2,23.23,32600.0,18.4373,18.4612,18.4373,18.4612,32600.0
2007-06-12 13:20:00,23.23,23.25,23.22,23.24,31400.0,18.4612,18.4771,18.4532,18.4691,31400.0
2007-06-12 13:25:00,23.23,23.25,23.22,23.23,26000.0,18.4612,18.4771,18.4532,18.4612,26000.0
2007-06-12 13:30:00,23.23,23.24,23.23,23.24,15800.0,18.4612,18.4691,18.4612,18.4691,15800.0
2007-06-12 13:35:00,23.24,23.25,23.24,23.25,35000.0,18.4691,18.4771,18.4691,18.4771,35000.0
2007-06-12 13:40:00,23.25,23.25,23.21,23.24,36200.0,18.4771,18.4771,18.4453,18.4691,36200.0
2007-06-12 13:45:00,23.25,23.25,23.22,23.24,57000.0,18.4771,18.4771,18.4532,18.4691,57000.0
2007-06-12 13:50:00,23.23,23.24,23.21,23.21,33200.0,18.4612,18.4691,18.4453,18.4453,33200.0
2007-06-12 13:55:00,23.2,23.24,23.19,23.23,22000.0,18.4373,18.4691,18.4294,18.4612,22000.0
2007-06-12 14:00:00,23.23,23.25,23.21,23.22,49600.0,18.4612,18.4771,18.4453,18.4532,49600.0
2007-06-12 14:05:00,23.23,23.23,23.19,23.19,25400.0,18.4612,18.4612,18.4294,18.4294,25400.0
2007-06-12 14:10:00,23.2,23.23,23.2,23.23,16800.0,18.4373,18.4612,18.4373,18.4612,16800.0
2007-06-12 14:15:00,23.23,23.23,23.18,23.2,28600.0,18.4612,18.4612,18.4215,18.4373,28600.0
2007-06-12 14:20:00,23.21,23.21,23.18,23.2,20800.0,18.4453,18.4453,18.4215,18.4373,20800.0
2007-06-12 14:25:00,23.2,23.2,23.19,23.19,17400.0,18.4373,18.4373,18.4294,18.4294,17400.0
2007-06-12 14:30:00,23.19,23.22,23.19,23.2,44000.0,18.4294,18.4532,18.4294,18.4373,44000.0
2007-06-12 14:35:00,23.2,23.21,23.16,23.16,61200.0,18.4373,18.4453,18.4056,18.4056,61200.0
2007-06-12 14:40:00,23.16,23.18,23.15,23.18,48600.0,18.4056,18.4215,18.3976,18.4215,48600.0
2007-06-12 14:45:00,23.18,23.18,23.14,23.15,42000.0,18.4215,18.4215,18.3897,18.3976,42000.0
2007-06-12 14:50:00,23.15,23.19,23.14,23.19,27600.0,18.3976,18.4294,18.3897,18.4294,27600.0
2007-06-12 14:55:00,23.2,23.21,23.18,23.2,35200.0,18.4373,18.4453,18.4215,18.4373,35200.0
2007-06-12 15:00:00,23.2,23.22,23.17,23.17,172000.0,18.4373,18.4532,18.4135,18.4135,172000.0
2007-06-12 15:05:00,23.17,23.17,23.09,23.13,58600.0,18.4135,18.4135,18.3499,18.3817,58600.0
2007-06-12 15:10:00,23.13,23.14,23.08,23.11,59000.0,18.3817,18.3897,18.342,18.3658,59000.0
2007-06-12 15:15:00,23.11,23.16,23.11,23.13,59400.0,18.3658,18.4056,18.3658,18.3817,59400.0
2007-06-12 15:20:00,23.13,23.18,23.11,23.14,65400.0,18.3817,18.4215,18.3658,18.3897,65400.0
2007-06-12 15:25:00,23.14,23.16,23.11,23.15,38600.0,18.3897,18.4056,18.3658,18.3976,38600.0
2007-06-12 15:30:00,23.14,23.17,23.11,23.13,39600.0,18.3897,18.4135,18.3658,18.3817,39600.0
2007-06-12 15:35:00,23.13,23.15,23.09,23.12,45800.0,18.3817,18.3976,18.3499,18.3738,45800.0
2007-06-12 15:40:00,23.11,23.13,23.08,23.08,42800.0,18.3658,18.3817,18.342,18.342,42800.0
2007-06-12 15:45:00,23.07,23.13,23.07,23.11,54800.0,18.334,18.3817,18.334,18.3658,54800.0
2007-06-12 15:50:00,23.12,23.14,23.09,23.09,38600.0,18.3738,18.3897,18.3499,18.3499,38600.0
2007-06-12 15:55:00,23.09,23.11,23.07,23.09,62000.0,18.3499,18.3658,18.334,18.3499,62000.0
2007-06-13 09:30:00,23.09,23.23,23.09,23.22,31600.0,18.3499,18.4612,18.3499,18.4532,31600.0
2007-06-13 09:35:00,23.23,23.23,23.13,23.13,31600.0,18.4612,18.4612,18.3817,18.3817,31600.0
2007-06-13 09:40:00,23.13,23.23,23.1,23.17,56600.0,18.3817,18.4612,18.3579,18.4135,56600.0
2007-06-13 09:45:00,23.17,23.19,23.16,23.17,42400.0,18.4135,18.4294,18.4056,18.4135,42400.0
2007-06-13 09:50:00,23.17,23.2,23.13,23.18,34800.0,18.4135,18.4373,18.3817,18.4215,34800.0
2007-06-13 09:55:00,23.18,23.21,23.17,23.17,41400.0,18.4215,18.4453,18.4135,18.4135,41400.0
2007-06-13 10:00:00,23.17,23.21,23.15,23.15,52400.0,18.4135,18.4453,18.3976,18.3976,52400.0
2007-06-13 10:05:00,23.15,23.18,23.1,23.1,44800.0,18.3976,18.4215,18.3579,18.3579,44800.0
2007-06-13 10:10:00,23.1,23.16,23.1,23.12,52600.0,18.3579,18.4056,18.3579,18.3738,52600.0
2007-06-13 10:15:00,23.12,23.15,23.1,23.14,59600.0,18.3738,18.3976,18.3579,18.3897,59600.0
2007-06-13 10:20:00,23.14,23.18,23.13,23.14,66600.0,18.3897,18.4215,18.3817,18.3897,66600.0
2007-06-13 10:25:00,23.14,23.15,23.13,23.13,30800.0,18.3897,18.3976,18.3817,18.3817,30800.0
2007-06-13 10:30:00,23.13,23.14,23.11,23.13,28000.0,18.3817,18.3897,18.3658,18.3817,28000.0
2007-06-13 10:35:00,23.13,23.13,23.08,23.09,36600.0,18.3817,18.3817,18.342,18.3499,36600.0
2007-06-13 10:40:00,23.09,23.1,23.07,23.07,33600.0,18.3499,18.3579,18.334,18.334,33600.0
2007-06-13 10:45:00,23.07,23.09,23.07,23.09,25400.0,18.334,18.3499,18.334,18.3499,25400.0
2007-06-13 10:50:00,23.09,23.09,23.09,23.09,21000.0,18.3499,18.3499,18.3499,18.3499,21000.0
2007-06-13 10:55:00,23.09,23.09,23.02,23.02,47200.0,18.3499,18.3499,18.2943,18.2943,47200.0
2007-06-13 11:00:00,23.02,23.04,23.02,23.04,34600.0,18.2943,18.3102,18.2943,18.3102,34600.0
2007-06-13 11:05:00,23.05,23.06,23.03,23.04,32400.0,18.3181,18.3261,18.3022,18.3102,32400.0
2007-06-13 11:10:00,23.04,23.05,23.01,23.04,36000.0,18.3102,18.3181,18.2864,18.3102,36000.0
2007-06-13 11:15:00,23.04,23.05,23.03,23.03,27600.0,18.3102,18.3181,18.3022,18.3022,27600.0
2007-06-13 11:20:00,23.03,23.04,22.99,23.0,39800.0,18.3022,18.3102,18.2705,18.2784,39800.0
2007-06-13 11:25:00,23.0,23.03,23.0,23.02,35400.0,18.2784,18.3022,18.2784,18.2943,35400.0
2007-06-13 11:30:00,23.0,23.02,23.0,23.02,16600.0,18.2784,18.2943,18.2784,18.2943,16600.0
2007-06-13 11:35:00,23.03,23.04,23.0,23.0,48200.0,18.3022,18.3102,18.2784,18.2784,48200.0
2007-06-13 11:40:00,23.0,23.0,23.0,23.0,29000.0,18.2784,18.2784,18.2784,18.2784,29000.0
2007-06-13 11:45:00,23.0,23.04,23.0,23.03,15400.0,18.2784,18.3102,18.2784,18.3022,15400.0
2007-06-13 11:50:00,23.04,23.09,23.04,23.08,15800.0,18.3102,18.3499,18.3102,18.342,15800.0
2007-06-13 11:55:00,23.08,23.08,23.05,23.05,45600.0,18.342,18.342,18.3181,18.3181,45600.0
2007-06-13 12:00:00,23.04,23.09,23.04,23.09,22000.0,18.3102,18.3499,18.3102,18.3499,22000.0
2007-06-13 12:05:00,23.09,23.09,23.08,23.09,14800.0,18.3499,18.3499,18.342,18.3499,14800.0
2007-06-13 12:10:00,23.09,23.11,23.08,23.11,17800.0,18.3499,18.3658,18.342,18.3658,17800.0
2007-06-13 12:15:00,23.1,23.14,23.1,23.14,17800.0,18.3579,18.3897,18.3579,18.3897,17800.0
2007-06-13 12:20:00,23.13,23.14,23.12,23.13,35800.0,18.3817,18.3897,18.3738,18.3817,35800.0
2007-06-13 12:25:00,23.12,23.13,23.11,23.11,13000.0,18.3738,18.3817,18.3658,18.3658,13000.0
2007-06-13 12:30:00,23.11,23.13,23.11,23.13,16600.0,18.3658,18.3817,18.3658,18.3817,16600.0
2007-06-13 12:35:00,23.13,23.15,23.12,23.15,38000.0,18.3817,18.3976,18.3738,18.3976,38000.0
2007-06-13 12:40:00,23.15,23.17,23.15,23.15,48200.0,18.3976,18.4135,18.3976,18.3976,48200.0
2007-06-13 12:45:00,23.15,23.17,23.15,23.16,13600.0,18.3976,18.4135,18.3976,18.4056,13600.0
2007-06-13 12:50:00,23.16,23.16,23.14,23.15,14600.0,18.4056,18.4056,18.3897,18.3976,14600.0
2007-06-13 12:55:00,23.15,23.15,23.11,23.11,26400.0,18.3976,18.3976,18.3658,18.3658,26400.0
2007-06-13 13:00:00,23.12,23.13,23.11,23.12,18400.0,18.3738,18.3817,18.3658,18.3738,18400.0
2007-06-13 13:05:00,23.12,23.13,23.12,23.13,11400.0,18.3738,18.3817,18.3738,18.3817,11400.0
2007-06-13 13:10:00,23.13,23.14,23.13,23.14,12000.0,18.3817,18.3897,18.3817,18.3897,12000.0
2007-06-13 13:15:00,23.14,23.14,23.09,23.11,29600.0,18.3897,18.3897,18.3499,18.3658,29600.0
2007-06-13 13:20:00,23.1,23.11,23.1,23.11,23600.0,18.3579,18.3658,18.3579,18.3658,23600.0
2007-06-13 13:25:00,23.11,23.13,23.11,23.12,12800.0,18.3658,18.3817,18.3658,18.3738,12800.0
2007-06-13 13:30:00,23.12,23.13,23.11,23.12,19600.0,18.3738,18.3817,18.3658,18.3738,19600.0
2007-06-13 13:35:00,23.12,23.14,23.12,23.14,27400.0,18.3738,18.3897,18.3738,18.3897,27400.0
2007-06-13 13:40:00,23.15,23.16,23.15,23.15,9200.0,18.3976,18.4056,18.3976,18.3976,9200.0
2007-06-13 13:45:00,23.16,23.16,23.15,23.16,22800.0,18.4056,18.4056,18.3976,18.4056,22800.0
2007-06-13 13:50:00,23.16,23.17,23.16,23.17,14000.0,18.4056,18.4135,18.4056,18.4135,14000.0
2007-06-13 13:55:00,23.17,23.2,23.17,23.19,30400.0,18.4135,18.4373,18.4135,18.4294,30400.0
2007-06-13 14:00:00,23.2,23.25,23.2,23.24,36000.0,18.4373,18.4771,18.4373,18.4691,36000.0
2007-06-13 14:05:00,23.24,23.24,23.23,23.24,21200.0,18.4691,18.4691,18.4612,18.4691,21200.0
2007-06-13 14:10:00,23.24,23.27,23.23,23.23,70000.0,18.4691,18.493,18.4612,18.4612,70000.0
2007-06-13 14:15:00,23.24,23.27,23.23,23.25,32000.0,18.4691,18.493,18.4612,18.4771,32000.0
2007-06-13 14:20:00,23.25,23.29,23.24,23.29,15800.0,18.4771,18.5089,18.4691,18.5089,15800.0
2007-06-13 14:25:00,23.29,23.3,23.27,23.27,25200.0,18.5089,18.5168,18.493,18.493,25200.0
2007-06-13 14:30:00,23.27,23.28,23.25,23.25,34200.0,18.493,18.5009,18.4771,18.4771,34200.0
2007-06-13 14:35:00,23.27,23.27,23.25,23.27,23000.0,18.493,18.493,18.4771,18.493,23000.0
2007-06-13 14:40:00,23.27,23.28,23.25,23.26,46000.0,18.493,18.5009,18.4771,18.485,46000.0
2007-06-13 14:45:00,23.27,23.28,23.25,23.27,17400.0,18.493,18.5009,18.4771,18.493,17400.0
2007-06-13 14:50:00,23.27,23.28,23.27,23.28,29600.0,18.493,18.5009,18.493,18.5009,29600.0
2007-06-13 14:55:00,23.29,23.3,23.25,23.3,30600.0,18.5089,18.5168,18.4771,18.5168,30600.0
2007-06-13 15:00:00,23.3,23.3,23.27,23.28,28800.0,18.5168,18.5168,18.493,18.5009,28800.0
2007-06-13 15:05:00,23.27,23.28,23.27,23.28,23600.0,18.493,18.5009,18.493,18.5009,23600.0
2007-06-13 15:10:00,23.28,23.28,23.26,23.27,27200.0,18.5009,18.5009,18.485,18.493,27200.0
2007-06-13 15:15:00,23.27,23.27,23.23,23.24,32600.0,18.493,18.493,18.4612,18.4691,32600.0
2007-06-13 15:20:00,23.24,23.27,23.24,23.25,36600.0,18.4691,18.493,18.4691,18.4771,36600.0
2007-06-13 15:25:00,23.25,23.27,23.25,23.26,27800.0,18.4771,18.493,18.4771,18.485,27800.0
2007-06-13 15:30:00,23.26,23.26,23.25,23.25,43600.0,18.485,18.485,18.4771,18.4771,43600.0
2007-06-13 15:35:00,23.25,23.3,23.25,23.3,44200.0,18.4771,18.5168,18.4771,18.5168,44200.0
2007-06-13 15:40:00,23.3,23.35,23.3,23.32,60400.0,18.5168,18.5566,18.5168,18.5327,60400.0
2007-06-13 15:45:00,23.32,23.33,23.32,23.33,53600.0,18.5327,18.5407,18.5327,18.5407,53600.0
2007-06-13 15:50:00,23.33,23.35,23.32,23.33,119600.0,18.5407,18.5566,18.5327,18.5407,119600.0
2007-06-13 15:55:00,23.32,23.36,23.31,23.35,77600.0,18.5327,18.5645,18.5248,18.5566,77600.0
2007-06-14 09:30:00,23.38,23.42,23.28,23.29,29600.0,18.5804,18.6122,18.5009,18.5089,29600.0
2007-06-14 09:35:00,23.31,23.32,23.27,23.31,16000.0,18.5248,18.5327,18.493,18.5248,16000.0
2007-06-14 09:40:00,23.3,23.35,23.27,23.34,25600.0,18.5168,18.5566,18.493,18.5486,25600.0
2007-06-14 09:45:00,23.34,23.4,23.34,23.39,30800.0,18.5486,18.5963,18.5486,18.5883,30800.0
2007-06-14 09:50:00,23.4,23.42,23.35,23.38,56200.0,18.5963,18.6122,18.5566,18.5804,56200.0
2007-06-14 09:55:00,23.38,23.38,23.28,23.35,34000.0,18.5804,18.5804,18.5009,18.5566,34000.0
2007-06-14 10:00:00,23.35,23.35,23.27,23.29,32400.0,18.5566,18.5566,18.493,18.5089,32400.0
2007-06-14 10:05:00,23.3,23.3,23.28,23.3,21800.0,18.5168,18.5168,18.5009,18.5168,21800.0
2007-06-14 10:10:00,23.29,23.31,23.27,23.27,22400.0,18.5089,18.5248,18.493,18.493,22400.0
2007-06-14 10:15:00,23.28,23.29,23.22,23.22,27800.0,18.5009,18.5089,18.4532,18.4532,27800.0
2007-06-14 10:20:00,23.23,23.24,23.23,23.23,22600.0,18.4612,18.4691,18.4612,18.4612,22600.0
2007-06-14 10:25:00,23.24,23.24,23.22,23.22,31000.0,18.4691,18.4691,18.4532,18.4532,31000.0
2007-06-14 10:30:00,23.23,23.25,23.22,23.25,43600.0,18.4612,18.4771,18.4532,18.4771,43600.0
2007-06-14 10:35:00,23.25,23.28,23.22,23.23,45600.0,18.4771,18.5009,18.4532,18.4612,45600.0
2007-06-14 10:40:00,23.24,23.25,23.23,23.25,36200.0,18.4691,18.4771,18.4612,18.4771,36200.0
2007-06-14 10:45:00,23.25,23.25,23.23,23.24,27200.0,18.4771,18.4771,18.4612,18.4691,27200.0
2007-06-14 10:50:00,23.24,23.25,23.24,23.25,24000.0,18.4691,18.4771,18.4691,18.4771,24000.0
2007-06-14 10:55:00,23.25,23.29,23.25,23.28,39400.0,18.4771,18.5089,18.4771,18.5009,39400.0
2007-06-14 11:00:00,23.29,23.3,23.26,23.27,41800.0,18.5089,18.5168,18.485,18.493,41800.0
2007-06-14 11:05:00,23.27,23.27,23.24,23.24,24200.0,18.493,18.493,18.4691,18.4691,24200.0
2007-06-14 11:10:00,23.24,23.25,23.23,23.23,27000.0,18.4691,18.4771,18.4612,18.4612,27000.0
2007-06-14 11:15:00,23.24,23.25,23.23,23.24,31400.0,18.4691,18.4771,18.4612,18.4691,31400.0
2007-06-14 11:20:00,23.24,23.24,23.23,23.24,14800.0,18.4691,18.4691,18.4612,18.4691,14800.0
2007-06-14 11:25:00,23.24,23.26,23.23,23.25,25200.0,18.4691,18.485,18.4612,18.4771,25200.0
2007-06-14 11:30:00,23.26,23.27,23.23,23.23,35200.0,18.485,18.493,18.4612,18.4612,35200.0
2007-06-14 11:35:00,23.23,23.24,23.21,23.22,22400.0,18.4612,18.4691,18.4453,18.4532,22400.0
2007-06-14 11:40:00,23.22,23.23,23.17,23.22,70000.0,18.4532,18.4612,18.4135,18.4532,70000.0
2007-06-14 11:45:00,23.24,23.24,23.23,23.23,14200.0,18.4691,18.4691,18.4612,18.4612,14200.0
2007-06-14 11:50:00,23.22,23.23,23.19,23.23,39800.0,18.4532,18.4612,18.4294,18.4612,39800.0
2007-06-14 11:55:00,23.23,23.23,23.23,23.23,13000.0,18.4612,18.4612,18.4612,18.4612,13000.0
2007-06-14 12:00:00,23.23,23.23,23.22,23.23,20000.0,18.4612,18.4612,18.4532,18.4612,20000.0
2007-06-14 12:05:00,23.23,23.23,23.21,23.23,18800.0,18.4612,18.4612,18.4453,18.4612,18800.0
2007-06-14 12:10:00,23.23,23.26,23.23,23.24,34600.0,18.4612,18.485,18.4612,18.4691,34600.0
2007-06-14 12:15:00,23.25,23.25,23.24,23.24,16000.0,18.4771,18.4771,18.4691,18.4691,16000.0
2007-06-14 12:20:00,23.24,23.27,23.24,23.27,20400.0,18.4691,18.493,18.4691,18.493,20400.0
2007-06-14 12:25:00,23.27,23.27,23.23,23.24,23600.0,18.493,18.493,18.4612,18.4691,23600.0
2007-06-14 12:30:00,23.24,23.24,23.23,23.23,7400.0,18.4691,18.4691,18.4612,18.4612,7400.0
2007-06-14 12:35:00,23.24,23.24,23.23,23.23,15600.0,18.4691,18.4691,18.4612,18.4612,15600.0
2007-06-14 12:40:00,23.23,23.23,23.21,23.23,27000.0,18.4612,18.4612,18.4453,18.4612,27000.0
2007-06-14 12:45:00,23.23,23.24,23.23,23.24,26800.0,18.4612,18.4691,18.4612,18.4691,26800.0
2007-06-14 12:50:00,23.24,23.24,23.24,23.24,8400.0,18.4691,18.4691,18.4691,18.4691,8400.0
2007-06-14 12:55:00,23.25,23.25,23.22,23.23,24000.0,18.4771,18.4771,18.4532,18.4612,24000.0
2007-06-14 13:00:00,23.24,23.24,23.24,23.24,8800.0,18.4691,18.4691,18.4691,18.4691,8800.0
2007-06-14 13:05:00,23.24,23.25,23.24,23.24,11000.0,18.4691,18.4771,18.4691,18.4691,11000.0
2007-06-14 13:10:00,23.25,23.25,23.21,23.23,15600.0,18.4771,18.4771,18.4453,18.4612,15600.0
2007-06-14 13:15:00,23.23,23.24,23.23,23.24,8800.0,18.4612,18.4691,18.4612,18.4691,8800.0
2007-06-14 13:20:00,23.24,23.25,23.22,23.23,22600.0,18.4691,18.4771,18.4532,18.4612,22600.0
2007-06-14 13:25:00,23.23,23.24,23.22,23.23,22600.0,18.4612,18.4691,18.4532,18.4612,22600.0
2007-06-14 13:30:00,23.23,23.23,23.18,23.18,15800.0,18.4612,18.4612,18.4215,18.4215,15800.0
2007-06-14 13:35:00,23.18,23.19,23.16,23.19,46000.0,18.4215,18.4294,18.4056,18.4294,46000.0
2007-06-14 13:40:00,23.19,23.21,23.18,23.21,22000.0,18.4294,18.4453,18.4215,18.4453,22000.0
2007-06-14 13:45:00,23.21,23.25,23.21,23.24,18600.0,18.4453,18.4771,18.4453,18.4691,18600.0
2007-06-14 13:50:00,23.25,23.25,23.2,23.2,28200.0,18.4771,18.4771,18.4373,18.4373,28200.0
2007-06-14 13:55:00,23.2,23.2,23.19,23.2,13000.0,18.4373,18.4373,18.4294,18.4373,13000.0
2007-06-14 14:00:00,23.2,23.21,23.19,23.2,28800.0,18.4373,18.4453,18.4294,18.4373,28800.0
2007-06-14 14:05:00,23.2,23.21,23.19,23.2,30400.0,18.4373,18.4453,18.4294,18.4373,30400.0
2007-06-14 14:10:00,23.2,23.21,23.2,23.2,40000.0,18.4373,18.4453,18.4373,18.4373,40000.0
2007-06-14 14:15:00,23.2,23.21,23.18,23.18,26400.0,18.4373,18.4453,18.4215,18.4215,26400.0
2007-06-14 14:20:00,23.18,23.21,23.18,23.21,34200.0,18.4215,18.4453,18.4215,18.4453,34200.0
2007-06-14 14:25:00,23.21,23.21,23.18,23.2,30200.0,18.4453,18.4453,18.4215,18.4373,30200.0
2007-06-14 14:30:00,23.21,23.22,23.2,23.22,42800.0,18.4453,18.4532,18.4373,18.4532,42800.0
2007-06-14 14:35:00,23.22,23.22,23.2,23.21,32800.0,18.4532,18.4532,18.4373,18.4453,32800.0
2007-06-14 14:40:00,23.21,23.21,23.2,23.21,13200.0,18.4453,18.4453,18.4373,18.4453,13200.0
2007-06-14 14:45:00,23.21,23.23,23.2,23.23,32800.0,18.4453,18.4612,18.4373,18.4612,32800.0
2007-06-14 14:50:00,23.22,23.23,23.22,23.23,12200.0,18.4532,18.4612,18.4532,18.4612,12200.0
2007-06-14 14:55:00,23.23,23.23,23.22,23.23,20400.0,18.4612,18.4612,18.4532,18.4612,20400.0
2007-06-14 15:00:00,23.23,23.23,23.21,23.21,30200.0,18.4612,18.4612,18.4453,18.4453,30200.0
2007-06-14 15:05:00,23.22,23.23,23.21,23.22,16400.0,18.4532,18.4612,18.4453,18.4532,16400.0
2007-06-14 15:10:00,23.23,23.24,23.22,23.23,20800.0,18.4612,18.4691,18.4532,18.4612,20800.0
2007-06-14 15:15:00,23.23,23.23,23.21,23.22,13200.0,18.4612,18.4612,18.4453,18.4532,13200.0
2007-06-14 15:20:00,23.21,23.23,23.21,23.23,21400.0,18.4453,18.4612,18.4453,18.4612,21400.0
2007-06-14 15:25:00,23.23,23.23,23.21,23.21,8000.0,18.4612,18.4612,18.4453,18.4453,8000.0
2007-06-14 15:30:00,23.21,23.24,23.21,23.24,31400.0,18.4453,18.4691,18.4453,18.4691,31400.0
2007-06-14 15:35:00,23.24,23.24,23.23,23.24,20600.0,18.4691,18.4691,18.4612,18.4691,20600.0
2007-06-14 15:40:00,23.24,23.25,23.23,23.25,25200.0,18.4691,18.4771,18.4612,18.4771,25200.0
2007-06-14 15:45:00,23.25,23.25,23.24,23.25,25600.0,18.4771,18.4771,18.4691,18.4771,25600.0
2007-06-14 15:50:00,23.25,23.28,23.23,23.23,77800.0,18.4771,18.5009,18.4612,18.4612,77800.0
2007-06-14 15:55:00,23.23,23.25,23.22,23.25,45200.0,18.4612,18.4771,18.4532,18.4771,45200.0
2007-06-15 09:30:00,23.28,23.3,23.28,23.3,222200.0,18.5009,18.5168,18.5009,18.5168,222200.0
2007-06-15 09:35:00,23.32,23.37,23.3,23.37,14200.0,18.5327,18.5724,18.5168,18.5724,14200.0
2007-06-15 09:40:00,23.37,23.37,23.3,23.31,20400.0,18.5724,18.5724,18.5168,18.5248,20400.0
2007-06-15 09:45:00,23.31,23.32,23.22,23.22,29400.0,18.5248,18.5327,18.4532,18.4532,29400.0
2007-06-15 09:50:00,23.22,23.26,23.17,23.25,67200.0,18.4532,18.485,18.4135,18.4771,67200.0
2007-06-15 09:55:00,23.26,23.27,23.2,23.25,22400.0,18.485,18.493,18.4373,18.4771,22400.0
2007-06-15 10:00:00,23.25,23.29,23.25,23.29,8200.0,18.4771,18.5089,18.4771,18.5089,8200.0
2007-06-15 10:05:00,23.3,23.3,23.29,23.29,13200.0,18.5168,18.5168,18.5089,18.5089,13200.0
2007-06-15 10:10:00,23.3,23.3,23.25,23.28,14400.0,18.5168,18.5168,18.4771,18.5009,14400.0
2007-06-15 10:15:00,23.27,23.27,23.26,23.27,15200.0,18.493,18.493,18.485,18.493,15200.0
2007-06-15 10:20:00,23.27,23.3,23.27,23.27,15400.0,18.493,18.5168,18.493,18.493,15400.0
2007-06-15 10:25:00,23.27,23.27,23.26,23.27,8000.0,18.493,18.493,18.485,18.493,8000.0
2007-06-15 10:30:00,23.27,23.3,23.27,23.28,17000.0,18.493,18.5168,18.493,18.5009,17000.0
2007-06-15 10:35:00,23.27,23.3,23.26,23.29,10400.0,18.493,18.5168,18.485,18.5089,10400.0
2007-06-15 10:40:00,23.29,23.29,23.28,23.29,8400.0,18.5089,18.5089,18.5009,18.5089,8400.0
2007-06-15 10:45:00,23.29,23.31,23.29,23.3,11800.0,18.5089,18.5248,18.5089,18.5168,11800.0
2007-06-15 10:50:00,23.3,23.3,23.27,23.27,9000.0,18.5168,18.5168,18.493,18.493,9000.0
2007-06-15 10:55:00,23.28,23.28,23.27,23.27,7200.0,18.5009,18.5009,18.493,18.493,7200.0
2007-06-15 11:00:00,23.26,23.27,23.25,23.27,8000.0,18.485,18.493,18.4771,18.493,8000.0
2007-06-15 11:05:00,23.27,23.27,23.25,23.26,9200.0,18.493,18.493,18.4771,18.485,9200.0
2007-06-15 11:10:00,23.26,23.26,23.24,23.25,13800.0,18.485,18.485,18.4691,18.4771,13800.0
2007-06-15 11:15:00,23.24,23.25,23.22,23.23,7600.0,18.4691,18.4771,18.4532,18.4612,7600.0
2007-06-15 11:20:00,23.23,23.25,23.22,23.22,23400.0,18.4612,18.4771,18.4532,18.4532,23400.0
2007-06-15 11:25:00,23.22,23.22,23.21,23.21,10000.0,18.4532,18.4532,18.4453,18.4453,10000.0
2007-06-15 11:30:00,23.21,23.22,23.21,23.21,13000.0,18.4453,18.4532,18.4453,18.4453,13000.0
2007-06-15 11:35:00,23.21,23.23,23.2,23.22,18800.0,18.4453,18.4612,18.4373,18.4532,18800.0
2007-06-15 11:40:00,23.23,23.23,23.21,23.22,9800.0,18.4612,18.4612,18.4453,18.4532,9800.0
2007-06-15 11:45:00,23.21,23.25,23.21,23.25,32600.0,18.4453,18.4771,18.4453,18.4771,32600.0
2007-06-15 11:50:00,23.24,23.25,23.23,23.23,13000.0,18.4691,18.4771,18.4612,18.4612,13000.0
2007-06-15 11:55:00,23.23,23.24,23.21,23.22,15400.0,18.4612,18.4691,18.4453,18.4532,15400.0
2007-06-15 12:00:00,23.21,23.21,23.2,23.2,22400.0,18.4453,18.4453,18.4373,18.4373,22400.0
2007-06-15 12:05:00,23.2,23.2,23.19,23.19,16400.0,18.4373,18.4373,18.4294,18.4294,16400.0
2007-06-15 12:10:00,23.19,23.19,23.14,23.16,50200.0,18.4294,18.4294,18.3897,18.4056,50200.0
2007-06-15 12:15:00,23.16,23.17,23.1,23.11,31200.0,18.4056,18.4135,18.3579,18.3658,31200.0
2007-06-15 12:20:00,23.12,23.12,23.1,23.1,18000.0,18.3738,18.3738,18.3579,18.3579,18000.0
2007-06-15 12:25:00,23.1,23.18,23.09,23.09,67600.0,18.3579,18.4215,18.3499,18.3499,67600.0
2007-06-15 12:30:00,23.09,23.1,23.09,23.1,29600.0,18.3499,18.3579,18.3499,18.3579,29600.0
2007-06-15 12:35:00,23.1,23.1,23.09,23.09,6600.0,18.3579,18.3579,18.3499,18.3499,6600.0
2007-06-15 12:40:00,23.09,23.09,23.09,23.09,11800.0,18.3499,18.3499,18.3499,18.3499,11800.0
2007-06-15 12:45:00,23.09,23.1,23.09,23.1,20800.0,18.3499,18.3579,18.3499,18.3579,20800.0
2007-06-15 12:50:00,23.1,23.1,23.07,23.07,15200.0,18.3579,18.3579,18.334,18.334,15200.0
2007-06-15 12:55:00,23.07,23.07,23.01,23.01,29400.0,18.334,18.334,18.2864,18.2864,29400.0
2007-06-15 13:00:00,23.01,23.02,22.97,22.98,76600.0,18.2864,18.2943,18.2546,18.2625,76600.0
2007-06-15 13:05:00,22.98,22.99,22.93,22.95,67200.0,18.2625,18.2705,18.2228,18.2387,67200.0
2007-06-15 13:10:00,22.95,22.96,22.93,22.95,11200.0,18.2387,18.2466,18.2228,18.2387,11200.0
2007-06-15 13:15:00,22.95,23.01,22.95,23.01,80200.0,18.2387,18.2864,18.2387,18.2864,80200.0
2007-06-15 13:20:00,23.01,23.03,23.01,23.03,38600.0,18.2864,18.3022,18.2864,18.3022,38600.0
2007-06-15 13:25:00,23.03,23.05,23.03,23.04,51400.0,18.3022,18.3181,18.3022,18.3102,51400.0
2007-06-15 13:30:00,23.04,23.05,23.04,23.04,19800.0,18.3102,18.3181,18.3102,18.3102,19800.0
2007-06-15 13:35:00,23.03,23.03,22.98,23.0,35600.0,18.3022,18.3022,18.2625,18.2784,35600.0
2007-06-15 13:40:00,22.99,23.0,22.99,23.0,39000.0,18.2705,18.2784,18.2705,18.2784,39000.0
2007-06-15 13:45:00,23.0,23.0,23.0,23.0,20800.0,18.2784,18.2784,18.2784,18.2784,20800.0
2007-06-15 13:50:00,23.0,23.0,23.0,23.0,96800.0,18.2784,18.2784,18.2784,18.2784,96800.0
2007-06-15 13:55:00,23.0,23.0,22.99,23.0,17600.0,18.2784,18.2784,18.2705,18.2784,17600.0
2007-06-15 14:00:00,22.99,23.0,22.99,22.99,14000.0,18.2705,18.2784,18.2705,18.2705,14000.0
2007-06-15 14:05:00,22.99,23.0,22.97,22.97,15200.0,18.2705,18.2784,18.2546,18.2546,15200.0
2007-06-15 14:10:00,22.97,23.0,22.97,23.0,48400.0,18.2546,18.2784,18.2546,18.2784,48400.0
2007-06-15 14:15:00,23.0,23.0,22.99,22.99,20800.0,18.2784,18.2784,18.2705,18.2705,20800.0
2007-06-15 14:20:00,22.99,23.0,22.98,23.0,30000.0,18.2705,18.2784,18.2625,18.2784,30000.0
2007-06-15 14:25:00,22.99,23.0,22.97,22.98,43400.0,18.2705,18.2784,18.2546,18.2625,43400.0
2007-06-15 14:30:00,22.99,23.0,22.98,22.99,40000.0,18.2705,18.2784,18.2625,18.2705,40000.0
2007-06-15 14:35:00,22.99,22.99,22.98,22.98,33200.0,18.2705,18.2705,18.2625,18.2625,33200.0
2007-06-15 14:40:00,22.98,22.99,22.97,22.98,25400.0,18.2625,18.2705,18.2546,18.2625,25400.0
2007-06-15 14:45:00,22.99,22.99,22.98,22.99,24000.0,18.2705,18.2705,18.2625,18.2705,24000.0
2007-06-15 14:50:00,22.99,22.99,22.97,22.99,42800.0,18.2705,18.2705,18.2546,18.2705,42800.0
2007-06-15 14:55:00,22.99,23.0,22.98,22.99,38000.0,18.2705,18.2784,18.2625,18.2705,38000.0
2007-06-15 15:00:00,22.99,23.0,22.99,23.0,38600.0,18.2705,18.2784,18.2705,18.2784,38600.0
2007-06-15 15:05:00,23.0,23.0,23.0,23.0,56200.0,18.2784,18.2784,18.2784,18.2784,56200.0
2007-06-15 15:10:00,23.0,23.0,22.99,22.99,34200.0,18.2784,18.2784,18.2705,18.2705,34200.0
2007-06-15 15:15:00,23.0,23.0,22.98,22.99,60200.0,18.2784,18.2784,18.2625,18.2705,60200.0
2007-06-15 15:20:00,22.99,23.0,22.99,23.0,110000.0,18.2705,18.2784,18.2705,18.2784,110000.0
2007-06-15 15:25:00,23.0,23.02,23.0,23.0,30600.0,18.2784,18.2943,18.2784,18.2784,30600.0
2007-06-15 15:30:00,23.0,23.02,23.0,23.02,37400.0,18.2784,18.2943,18.2784,18.2943,37400.0
2007-06-15 15:35:00,23.0,23.01,23.0,23.0,23600.0,18.2784,18.2864,18.2784,18.2784,23600.0
2007-06-15 15:40:00,23.0,23.02,22.99,23.02,139600.0,18.2784,18.2943,18.2705,18.2943,139600.0
2007-06-15 15:45:00,23.02,23.06,23.02,23.05,41800.0,18.2943,18.3261,18.2943,18.3181,41800.0
2007-06-15 15:50:00,23.06,23.06,23.0,23.0,61000.0,18.3261,18.3261,18.2784,18.2784,61000.0
2007-06-15 15:55:00,23.02,23.02,22.96,23.0,141400.0,18.2943,18.2943,18.2466,18.2784,141400.0
2007-06-18 09:30:00,23.02,23.08,23.02,23.08,18400.0,18.2943,18.342,18.2943,18.342,18400.0
2007-06-18 09:35:00,23.07,23.08,23.07,23.08,59400.0,18.334,18.342,18.334,18.342,59400.0
2007-06-18 09:40:00,23.08,23.09,23.07,23.09,15400.0,18.342,18.3499,18.334,18.3499,15400.0
2007-06-18 09:45:00,23.08,23.09,23.07,23.08,22200.0,18.342,18.3499,18.334,18.342,22200.0
2007-06-18 09:50:00,23.08,23.08,23.05,23.06,38800.0,18.342,18.342,18.3181,18.3261,38800.0
2007-06-18 09:55:00,23.05,23.08,23.05,23.08,15000.0,18.3181,18.342,18.3181,18.342,15000.0
2007-06-18 10:00:00,23.07,23.07,23.01,23.04,56600.0,18.334,18.334,18.2864,18.3102,56600.0
2007-06-18 10:05:00,23.04,23.04,23.03,23.04,18400.0,18.3102,18.3102,18.3022,18.3102,18400.0
2007-06-18 10:10:00,23.04,23.04,23.03,23.04,23400.0,18.3102,18.3102,18.3022,18.3102,23400.0
2007-06-18 10:15:00,23.03,23.03,23.01,23.03,66400.0,18.3022,18.3022,18.2864,18.3022,66400.0
2007-06-18 10:20:00,23.03,23.03,23.02,23.03,12600.0,18.3022,18.3022,18.2943,18.3022,12600.0
2007-06-18 10:25:00,23.02,23.03,23.02,23.03,9600.0,18.2943,18.3022,18.2943,18.3022,9600.0
2007-06-18 10:30:00,23.02,23.05,23.02,23.03,33400.0,18.2943,18.3181,18.2943,18.3022,33400.0
2007-06-18 10:35:00,23.03,23.03,23.0,23.01,15000.0,18.3022,18.3022,18.2784,18.2864,15000.0
2007-06-18 10:40:00,23.01,23.03,23.01,23.02,10600.0,18.2864,18.3022,18.2864,18.2943,10600.0
2007-06-18 10:45:00,23.02,23.03,23.02,23.03,8600.0,18.2943,18.3022,18.2943,18.3022,8600.0
2007-06-18 10:50:00,23.02,23.03,23.02,23.03,23200.0,18.2943,18.3022,18.2943,18.3022,23200.0
2007-06-18 10:55:00,23.03,23.03,23.03,23.03,5000.0,18.3022,18.3022,18.3022,18.3022,5000.0
2007-06-18 11:00:00,23.03,23.03,23.03,23.03,13000.0,18.3022,18.3022,18.3022,18.3022,13000.0
2007-06-18 11:05:00,23.03,23.05,23.03,23.05,11200.0,18.3022,18.3181,18.3022,18.3181,11200.0
2007-06-18 11:10:00,23.05,23.05,23.05,23.05,12600.0,18.3181,18.3181,18.3181,18.3181,12600.0
2007-06-18 11:15:00,23.04,23.05,23.04,23.05,15200.0,18.3102,18.3181,18.3102,18.3181,15200.0
2007-06-18 11:20:00,23.05,23.07,23.05,23.07,13200.0,18.3181,18.334,18.3181,18.334,13200.0
2007-06-18 11:25:00,23.06,23.07,23.06,23.06,46400.0,18.3261,18.334,18.3261,18.3261,46400.0
2007-06-18 11:30:00,23.06,23.07,23.06,23.07,9000.0,18.3261,18.334,18.3261,18.334,9000.0
2007-06-18 11:35:00,23.07,23.08,23.05,23.06,33200.0,18.334,18.342,18.3181,18.3261,33200.0
2007-06-18 11:40:00,23.06,23.06,23.05,23.05,6000.0,18.3261,18.3261,18.3181,18.3181,6000.0
2007-06-18 11:45:00,23.05,23.06,23.04,23.06,6000.0,18.3181,18.3261,18.3102,18.3261,6000.0
2007-06-18 11:50:00,23.06,23.06,23.05,23.06,6200.0,18.3261,18.3261,18.3181,18.3261,6200.0
2007-06-18 11:55:00,23.05,23.05,23.04,23.05,9000.0,18.3181,18.3181,18.3102,18.3181,9000.0
2007-06-18 12:00:00,23.05,23.05,23.04,23.04,9400.0,18.3181,18.3181,18.3102,18.3102,9400.0
2007-06-18 12:05:00,23.04,23.06,23.04,23.06,10200.0,18.3102,18.3261,18.3102,18.3261,10200.0
2007-06-18 12:10:00,23.06,23.06,23.04,23.05,9400.0,18.3261,18.3261,18.3102,18.3181,9400.0
2007-06-18 12:15:00,23.05,23.06,23.05,23.05,7600.0,18.3181,18.3261,18.3181,18.3181,7600.0
2007-06-18 12:20:00,23.05,23.06,23.05,23.05,11000.0,18.3181,18.3261,18.3181,18.3181,11000.0
2007-06-18 12:25:00,23.05,23.06,23.05,23.05,19200.0,18.3181,18.3261,18.3181,18.3181,19200.0
2007-06-18 12:30:00,23.05,23.05,23.05,23.05,8600.0,18.3181,18.3181,18.3181,18.3181,8600.0
2007-06-18 12:35:00,23.06,23.08,23.06,23.08,11400.0,18.3261,18.342,18.3261,18.342,11400.0
2007-06-18 12:40:00,23.08,23.1,23.07,23.08,20600.0,18.342,18.3579,18.334,18.342,20600.0
2007-06-18 12:45:00,23.08,23.11,23.08,23.1,13000.0,18.342,18.3658,18.342,18.3579,13000.0
2007-06-18 12:50:00,23.1,23.11,23.09,23.11,12400.0,18.3579,18.3658,18.3499,18.3658,12400.0
2007-06-18 12:55:00,23.11,23.11,23.1,23.1,7200.0,18.3658,18.3658,18.3579,18.3579,7200.0
2007-06-18 13:00:00,23.1,23.1,23.07,23.09,8400.0,18.3579,18.3579,18.334,18.3499,8400.0
2007-06-18 13:05:00,23.09,23.09,23.07,23.08,22600.0,18.3499,18.3499,18.334,18.342,22600.0
2007-06-18 13:10:00,23.08,23.1,23.08,23.1,6200.0,18.342,18.3579,18.342,18.3579,6200.0
2007-06-18 13:15:00,23.1,23.11,23.1,23.1,5400.0,18.3579,18.3658,18.3579,18.3579,5400.0
2007-06-18 13:20:00,23.1,23.1,23.09,23.1,10800.0,18.3579,18.3579,18.3499,18.3579,10800.0
2007-06-18 13:25:00,23.1,23.1,23.09,23.09,5200.0,18.3579,18.3579,18.3499,18.3499,5200.0
2007-06-18 13:30:00,23.1,23.11,23.09,23.09,11600.0,18.3579,18.3658,18.3499,18.3499,11600.0
2007-06-18 13:35:00,23.1,23.1,23.05,23.08,17600.0,18.3579,18.3579,18.3181,18.342,17600.0
2007-06-18 13:40:00,23.08,23.08,23.07,23.08,5800.0,18.342,18.342,18.334,18.342,5800.0
2007-06-18 13:45:00,23.07,23.08,23.07,23.08,7400.0,18.334,18.342,18.334,18.342,7400.0
2007-06-18 13:50:00,23.08,23.08,23.07,23.07,10200.0,18.342,18.342,18.334,18.334,10200.0
2007-06-18 13:55:00,23.07,23.08,23.06,23.08,7600.0,18.334,18.342,18.3261,18.342,7600.0
2007-06-18 14:00:00,23.08,23.09,23.08,23.08,13800.0,18.342,18.3499,18.342,18.342,13800.0
2007-06-18 14:05:00,23.08,23.09,23.08,23.09,10000.0,18.342,18.3499,18.342,18.3499,10000.0
2007-06-18 14:10:00,23.09,23.09,23.08,23.08,6000.0,18.3499,18.3499,18.342,18.342,6000.0
2007-06-18 14:15:00,23.08,23.09,23.08,23.09,5600.0,18.342,18.3499,18.342,18.3499,5600.0
2007-06-18 14:20:00,23.09,23.09,23.08,23.08,7000.0,18.3499,18.3499,18.342,18.342,7000.0
2007-06-18 14:25:00,23.08,23.11,23.08,23.1,12000.0,18.342,18.3658,18.342,18.3579,12000.0
2007-06-18 14:30:00,23.1,23.13,23.09,23.09,17400.0,18.3579,18.3817,18.3499,18.3499,17400.0
2007-06-18 14:35:00,23.1,23.11,23.08,23.1,14800.0,18.3579,18.3658,18.342,18.3579,14800.0
2007-06-18 14:40:00,23.1,23.1,23.08,23.08,21000.0,18.3579,18.3579,18.342,18.342,21000.0
2007-06-18 14:45:00,23.09,23.11,23.09,23.09,15000.0,18.3499,18.3658,18.3499,18.3499,15000.0
2007-06-18 14:50:00,23.1,23.1,23.09,23.09,3600.0,18.3579,18.3579,18.3499,18.3499,3600.0
2007-06-18 14:55:00,23.09,23.11,23.08,23.1,13000.0,18.3499,18.3658,18.342,18.3579,13000.0
2007-06-18 15:00:00,23.1,23.12,23.1,23.12,12600.0,18.3579,18.3738,18.3579,18.3738,12600.0
2007-06-18 15:05:00,23.12,23.12,23.11,23.12,11800.0,18.3738,18.3738,18.3658,18.3738,11800.0
2007-06-18 15:10:00,23.11,23.12,23.1,23.11,11800.0,18.3658,18.3738,18.3579,18.3658,11800.0
2007-06-18 15:15:00,23.11,23.11,23.09,23.1,17800.0,18.3658,18.3658,18.3499,18.3579,17800.0
2007-06-18 15:20:00,23.1,23.1,23.08,23.1,18400.0,18.3579,18.3579,18.342,18.3579,18400.0
2007-06-18 15:25:00,23.1,23.1,23.09,23.1,6200.0,18.3579,18.3579,18.3499,18.3579,6200.0
2007-06-18 15:30:00,23.09,23.1,23.09,23.09,28400.0,18.3499,18.3579,18.3499,18.3499,28400.0
2007-06-18 15:35:00,23.09,23.11,23.09,23.1,16800.0,18.3499,18.3658,18.3499,18.3579,16800.0
2007-06-18 15:40:00,23.1,23.1,23.09,23.1,16200.0,18.3579,18.3579,18.3499,18.3579,16200.0
2007-06-18 15:45:00,23.1,23.1,23.09,23.1,27400.0,18.3579,18.3579,18.3499,18.3579,27400.0
2007-06-18 15:50:00,23.09,23.1,23.07,23.07,24400.0,18.3499,18.3579,18.334,18.334,24400.0
2007-06-18 15:55:00,23.07,23.09,23.05,23.08,24200.0,18.334,18.3499,18.3181,18.342,24200.0
2007-06-19 09:30:00,23.1,23.14,23.1,23.11,36000.0,18.3579,18.3897,18.3579,18.3658,36000.0
2007-06-19 09:35:00,23.11,23.14,23.03,23.06,60200.0,18.3658,18.3897,18.3022,18.3261,60200.0
2007-06-19 09:40:00,23.05,23.07,23.02,23.07,51200.0,18.3181,18.334,18.2943,18.334,51200.0
2007-06-19 09:45:00,23.07,23.08,23.02,23.02,33800.0,18.334,18.342,18.2943,18.2943,33800.0
2007-06-19 09:50:00,23.02,23.04,22.95,22.96,38800.0,18.2943,18.3102,18.2387,18.2466,38800.0
2007-06-19 09:55:00,22.96,22.98,22.89,22.93,34200.0,18.2466,18.2625,18.191,18.2228,34200.0
2007-06-19 10:00:00,22.93,22.93,22.89,22.93,32000.0,18.2228,18.2228,18.191,18.2228,32000.0
2007-06-19 10:05:00,22.93,23.0,22.93,22.96,41200.0,18.2228,18.2784,18.2228,18.2466,41200.0
2007-06-19 10:10:00,22.95,22.97,22.95,22.96,12400.0,18.2387,18.2546,18.2387,18.2466,12400.0
2007-06-19 10:15:00,22.97,22.99,22.97,22.98,17400.0,18.2546,18.2705,18.2546,18.2625,17400.0
2007-06-19 10:20:00,22.99,23.02,22.99,23.0,24800.0,18.2705,18.2943,18.2705,18.2784,24800.0
2007-06-19 10:25:00,23.0,23.0,22.99,22.99,14000.0,18.2784,18.2784,18.2705,18.2705,14000.0
2007-06-19 10:30:00,23.0,23.0,22.98,22.99,13800.0,18.2784,18.2784,18.2625,18.2705,13800.0
2007-06-19 10:35:00,22.99,22.99,22.96,22.96,20400.0,18.2705,18.2705,18.2466,18.2466,20400.0
2007-06-19 10:40:00,22.96,22.96,22.92,22.93,47600.0,18.2466,18.2466,18.2148,18.2228,47600.0
2007-06-19 10:45:00,22.93,22.95,22.92,22.92,23800.0,18.2228,18.2387,18.2148,18.2148,23800.0
2007-06-19 10:50:00,22.93,22.94,22.93,22.93,14600.0,18.2228,18.2307,18.2228,18.2228,14600.0
2007-06-19 10:55:00,22.93,22.95,22.93,22.93,15600.0,18.2228,18.2387,18.2228,18.2228,15600.0
2007-06-19 11:00:00,22.93,22.93,22.91,22.92,31000.0,18.2228,18.2228,18.2069,18.2148,31000.0
2007-06-19 11:05:00,22.92,22.93,22.92,22.93,13000.0,18.2148,18.2228,18.2148,18.2228,13000.0
2007-06-19 11:10:00,22.93,22.93,22.92,22.93,17400.0,18.2228,18.2228,18.2148,18.2228,17400.0
2007-06-19 11:15:00,22.93,22.93,22.93,22.93,7400.0,18.2228,18.2228,18.2228,18.2228,7400.0
2007-06-19 11:20:00,22.93,22.93,22.93,22.93,7000.0,18.2228,18.2228,18.2228,18.2228,7000.0
2007-06-19 11:25:00,22.93,22.93,22.92,22.93,22600.0,18.2228,18.2228,18.2148,18.2228,22600.0
2007-06-19 11:30:00,22.93,22.95,22.93,22.95,17800.0,18.2228,18.2387,18.2228,18.2387,17800.0
2007-06-19 11:35:00,22.95,22.96,22.93,22.95,12000.0,18.2387,18.2466,18.2228,18.2387,12000.0
2007-06-19 11:40:00,22.95,22.96,22.94,22.95,11800.0,18.2387,18.2466,18.2307,18.2387,11800.0
2007-06-19 11:45:00,22.95,22.97,22.95,22.97,10200.0,18.2387,18.2546,18.2387,18.2546,10200.0
2007-06-19 11:50:00,22.97,23.0,22.97,23.0,11600.0,18.2546,18.2784,18.2546,18.2784,11600.0
2007-06-19 11:55:00,22.99,23.0,22.98,22.98,11600.0,18.2705,18.2784,18.2625,18.2625,11600.0
2007-06-19 12:00:00,22.98,23.0,22.98,23.0,22200.0,18.2625,18.2784,18.2625,18.2784,22200.0
2007-06-19 12:05:00,23.0,23.03,22.99,23.0,24600.0,18.2784,18.3022,18.2705,18.2784,24600.0
2007-06-19 12:10:00,23.0,23.01,22.98,23.01,16400.0,18.2784,18.2864,18.2625,18.2864,16400.0
2007-06-19 12:15:00,23.01,23.01,22.98,22.99,22200.0,18.2864,18.2864,18.2625,18.2705,22200.0
2007-06-19 12:20:00,22.98,22.98,22.97,22.98,4600.0,18.2625,18.2625,18.2546,18.2625,4600.0
2007-06-19 12:25:00,22.98,22.99,22.97,22.99,11200.0,18.2625,18.2705,18.2546,18.2705,11200.0
2007-06-19 12:30:00,22.99,23.0,22.99,23.0,14800.0,18.2705,18.2784,18.2705,18.2784,14800.0
2007-06-19 12:35:00,23.0,23.0,23.0,23.0,36600.0,18.2784,18.2784,18.2784,18.2784,36600.0
2007-06-19 12:40:00,23.0,23.03,23.0,23.0,33800.0,18.2784,18.3022,18.2784,18.2784,33800.0
2007-06-19 12:45:00,23.0,23.02,23.0,23.02,10200.0,18.2784,18.2943,18.2784,18.2943,10200.0
2007-06-19 12:50:00,23.03,23.03,23.0,23.0,19400.0,18.3022,18.3022,18.2784,18.2784,19400.0
2007-06-19 12:55:00,23.0,23.03,23.0,23.02,19200.0,18.2784,18.3022,18.2784,18.2943,19200.0
2007-06-19 13:00:00,23.01,23.01,23.0,23.0,11400.0,18.2864,18.2864,18.2784,18.2784,11400.0
2007-06-19 13:05:00,23.0,23.0,23.0,23.0,6800.0,18.2784,18.2784,18.2784,18.2784,6800.0
2007-06-19 13:10:00,23.0,23.02,23.0,23.01,13000.0,18.2784,18.2943,18.2784,18.2864,13000.0
2007-06-19 13:15:00,23.0,23.01,23.0,23.01,2600.0,18.2784,18.2864,18.2784,18.2864,2600.0
2007-06-19 13:20:00,23.01,23.03,23.0,23.0,45600.0,18.2864,18.3022,18.2784,18.2784,45600.0
2007-06-19 13:25:00,23.0,23.0,23.0,23.0,6600.0,18.2784,18.2784,18.2784,18.2784,6600.0
2007-06-19 13:30:00,23.01,23.03,23.0,23.0,15600.0,18.2864,18.3022,18.2784,18.2784,15600.0
2007-06-19 13:35:00,23.01,23.02,22.99,23.0,10400.0,18.2864,18.2943,18.2705,18.2784,10400.0
2007-06-19 13:40:00,23.0,23.0,23.0,23.0,6800.0,18.2784,18.2784,18.2784,18.2784,6800.0
2007-06-19 13:45:00,23.0,23.0,23.0,23.0,6800.0,18.2784,18.2784,18.2784,18.2784,6800.0
2007-06-19 13:50:00,23.0,23.01,23.0,23.01,10200.0,18.2784,18.2864,18.2784,18.2864,10200.0
2007-06-19 13:55:00,23.01,23.02,23.0,23.0,18200.0,18.2864,18.2943,18.2784,18.2784,18200.0
2007-06-19 14:00:00,23.0,23.01,22.98,22.99,30000.0,18.2784,18.2864,18.2625,18.2705,30000.0
2007-06-19 14:05:00,22.99,23.0,22.95,22.98,47400.0,18.2705,18.2784,18.2387,18.2625,47400.0
2007-06-19 14:10:00,22.98,22.98,22.96,22.97,13600.0,18.2625,18.2625,18.2466,18.2546,13600.0
2007-06-19 14:15:00,22.97,22.98,22.95,22.97,27600.0,18.2546,18.2625,18.2387,18.2546,27600.0
2007-06-19 14:20:00,22.96,22.97,22.96,22.97,8200.0,18.2466,18.2546,18.2466,18.2546,8200.0
2007-06-19 14:25:00,22.98,23.0,22.97,22.99,29400.0,18.2625,18.2784,18.2546,18.2705,29400.0
2007-06-19 14:30:00,22.99,23.0,22.96,22.98,48400.0,18.2705,18.2784,18.2466,18.2625,48400.0
2007-06-19 14:35:00,22.98,22.99,22.96,22.99,104400.0,18.2625,18.2705,18.2466,18.2705,104400.0
2007-06-19 14:40:00,22.99,22.99,22.98,22.99,80400.0,18.2705,18.2705,18.2625,18.2705,80400.0
2007-06-19 14:45:00,22.99,23.0,22.98,22.99,26600.0,18.2705,18.2784,18.2625,18.2705,26600.0
2007-06-19 14:50:00,22.98,22.99,22.98,22.98,14400.0,18.2625,18.2705,18.2625,18.2625,14400.0
2007-06-19 14:55:00,22.98,22.99,22.98,22.98,14000.0,18.2625,18.2705,18.2625,18.2625,14000.0
2007-06-19 15:00:00,22.98,22.99,22.98,22.98,31000.0,18.2625,18.2705,18.2625,18.2625,31000.0
2007-06-19 15:05:00,22.98,23.0,22.97,22.99,65400.0,18.2625,18.2784,18.2546,18.2705,65400.0
2007-06-19 15:10:00,22.99,23.0,22.98,22.99,22600.0,18.2705,18.2784,18.2625,18.2705,22600.0
2007-06-19 15:15:00,22.99,23.0,22.98,23.0,49600.0,18.2705,18.2784,18.2625,18.2784,49600.0
2007-06-19 15:20:00,23.0,23.02,23.0,23.01,15400.0,18.2784,18.2943,18.2784,18.2864,15400.0
2007-06-19 15:25:00,23.01,23.04,23.0,23.04,39800.0,18.2864,18.3102,18.2784,18.3102,39800.0
2007-06-19 15:30:00,23.03,23.04,23.03,23.04,26600.0,18.3022,18.3102,18.3022,18.3102,26600.0
2007-06-19 15:35:00,23.03,23.04,23.03,23.03,20400.0,18.3022,18.3102,18.3022,18.3022,20400.0
2007-06-19 15:40:00,23.03,23.07,23.03,23.06,63800.0,18.3022,18.334,18.3022,18.3261,63800.0
2007-06-19 15:45:00,23.06,23.06,23.05,23.06,28600.0,18.3261,18.3261,18.3181,18.3261,28600.0
2007-06-19 15:50:00,23.06,23.09,23.05,23.08,64600.0,18.3261,18.3499,18.3181,18.342,64600.0
2007-06-19 15:55:00,23.08,23.09,23.06,23.09,83400.0,18.342,18.3499,18.3261,18.3499,83400.0
2007-06-20 09:30:00,23.13,23.19,23.08,23.11,24600.0,18.3817,18.4294,18.342,18.3658,24600.0
2007-06-20 09:35:00,23.12,23.15,23.1,23.1,14400.0,18.3738,18.3976,18.3579,18.3579,14400.0
2007-06-20 09:40:00,23.11,23.12,23.09,23.1,14000.0,18.3658,18.3738,18.3499,18.3579,14000.0
2007-06-20 09:45:00,23.08,23.1,22.98,23.0,43600.0,18.342,18.3579,18.2625,18.2784,43600.0
2007-06-20 09:50:00,23.0,23.03,22.99,23.02,14000.0,18.2784,18.3022,18.2705,18.2943,14000.0
2007-06-20 09:55:00,23.03,23.04,23.0,23.0,26000.0,18.3022,18.3102,18.2784,18.2784,26000.0
2007-06-20 10:00:00,23.0,23.0,22.93,22.95,44800.0,18.2784,18.2784,18.2228,18.2387,44800.0
2007-06-20 10:05:00,22.95,22.99,22.95,22.98,16400.0,18.2387,18.2705,18.2387,18.2625,16400.0
2007-06-20 10:10:00,22.98,22.99,22.97,22.98,17400.0,18.2625,18.2705,18.2546,18.2625,17400.0
2007-06-20 10:15:00,22.98,23.0,22.97,22.99,17200.0,18.2625,18.2784,18.2546,18.2705,17200.0
2007-06-20 10:20:00,22.98,23.0,22.98,23.0,17800.0,18.2625,18.2784,18.2625,18.2784,17800.0
2007-06-20 10:25:00,23.0,23.03,22.97,23.0,16800.0,18.2784,18.3022,18.2546,18.2784,16800.0
2007-06-20 10:30:00,23.0,23.08,23.0,23.07,12400.0,18.2784,18.342,18.2784,18.334,12400.0
2007-06-20 10:35:00,23.07,23.08,23.07,23.07,12400.0,18.334,18.342,18.334,18.334,12400.0
2007-06-20 10:40:00,23.07,23.09,23.07,23.09,12600.0,18.334,18.3499,18.334,18.3499,12600.0
2007-06-20 10:45:00,23.09,23.09,23.05,23.05,8400.0,18.3499,18.3499,18.3181,18.3181,8400.0
2007-06-20 10:50:00,23.05,23.06,23.05,23.05,5600.0,18.3181,18.3261,18.3181,18.3181,5600.0
2007-06-20 10:55:00,23.05,23.07,23.05,23.07,11200.0,18.3181,18.334,18.3181,18.334,11200.0
2007-06-20 11:00:00,23.06,23.06,23.03,23.03,26200.0,18.3261,18.3261,18.3022,18.3022,26200.0
2007-06-20 11:05:00,23.03,23.03,23.0,23.01,18200.0,18.3022,18.3022,18.2784,18.2864,18200.0
2007-06-20 11:10:00,23.01,23.02,23.0,23.0,18200.0,18.2864,18.2943,18.2784,18.2784,18200.0
2007-06-20 11:15:00,23.0,23.01,23.0,23.0,20000.0,18.2784,18.2864,18.2784,18.2784,20000.0
2007-06-20 11:20:00,23.01,23.02,23.0,23.0,6400.0,18.2864,18.2943,18.2784,18.2784,6400.0
2007-06-20 11:25:00,23.0,23.01,22.99,22.99,30800.0,18.2784,18.2864,18.2705,18.2705,30800.0
2007-06-20 11:30:00,23.0,23.0,22.99,23.0,16200.0,18.2784,18.2784,18.2705,18.2784,16200.0
2007-06-20 11:35:00,22.99,23.0,22.95,22.96,14400.0,18.2705,18.2784,18.2387,18.2466,14400.0
2007-06-20 11:40:00,22.96,22.96,22.95,22.96,10400.0,18.2466,18.2466,18.2387,18.2466,10400.0
2007-06-20 11:45:00,22.96,22.97,22.96,22.97,13800.0,18.2466,18.2546,18.2466,18.2546,13800.0
2007-06-20 11:50:00,22.97,22.98,22.96,22.97,21400.0,18.2546,18.2625,18.2466,18.2546,21400.0
2007-06-20 11:55:00,22.97,22.97,22.94,22.95,15600.0,18.2546,18.2546,18.2307,18.2387,15600.0
2007-06-20 12:00:00,22.95,22.96,22.93,22.95,13000.0,18.2387,18.2466,18.2228,18.2387,13000.0
2007-06-20 12:05:00,22.93,22.93,22.92,22.93,14000.0,18.2228,18.2228,18.2148,18.2228,14000.0
2007-06-20 12:10:00,22.93,22.93,22.93,22.93,11600.0,18.2228,18.2228,18.2228,18.2228,11600.0
2007-06-20 12:15:00,22.94,22.96,22.94,22.96,10600.0,18.2307,18.2466,18.2307,18.2466,10600.0
2007-06-20 12:20:00,22.97,22.98,22.96,22.96,10200.0,18.2546,18.2625,18.2466,18.2466,10200.0
2007-06-20 12:25:00,22.96,22.96,22.96,22.96,3200.0,18.2466,18.2466,18.2466,18.2466,3200.0
2007-06-20 12:30:00,22.95,22.96,22.95,22.95,12000.0,18.2387,18.2466,18.2387,18.2387,12000.0
2007-06-20 12:35:00,22.95,22.96,22.95,22.95,7200.0,18.2387,18.2466,18.2387,18.2387,7200.0
2007-06-20 12:40:00,22.95,22.95,22.93,22.93,14000.0,18.2387,18.2387,18.2228,18.2228,14000.0
2007-06-20 12:45:00,22.93,22.95,22.93,22.95,8600.0,18.2228,18.2387,18.2228,18.2387,8600.0
2007-06-20 12:50:00,22.95,22.97,22.95,22.97,18600.0,18.2387,18.2546,18.2387,18.2546,18600.0
2007-06-20 12:55:00,22.97,22.98,22.97,22.97,11000.0,18.2546,18.2625,18.2546,18.2546,11000.0
2007-06-20 13:00:00,22.97,22.99,22.97,22.99,17200.0,18.2546,18.2705,18.2546,18.2705,17200.0
2007-06-20 13:05:00,22.99,22.99,22.96,22.96,12600.0,18.2705,18.2705,18.2466,18.2466,12600.0
2007-06-20 13:10:00,22.96,22.96,22.93,22.93,30400.0,18.2466,18.2466,18.2228,18.2228,30400.0
2007-06-20 13:15:00,22.93,22.93,22.93,22.93,13000.0,18.2228,18.2228,18.2228,18.2228,13000.0
2007-06-20 13:20:00,22.93,22.93,22.9,22.92,39800.0,18.2228,18.2228,18.1989,18.2148,39800.0
2007-06-20 13:25:00,22.92,22.95,22.92,22.95,25000.0,18.2148,18.2387,18.2148,18.2387,25000.0
2007-06-20 13:30:00,22.95,22.97,22.94,22.97,17200.0,18.2387,18.2546,18.2307,18.2546,17200.0
2007-06-20 13:35:00,22.98,22.98,22.97,22.97,19800.0,18.2625,18.2625,18.2546,18.2546,19800.0
2007-06-20 13:40:00,22.96,22.96,22.93,22.93,29200.0,18.2466,18.2466,18.2228,18.2228,29200.0
2007-06-20 13:45:00,22.93,22.95,22.93,22.95,8600.0,18.2228,18.2387,18.2228,18.2387,8600.0
2007-06-20 13:50:00,22.95,22.96,22.95,22.95,10800.0,18.2387,18.2466,18.2387,18.2387,10800.0
2007-06-20 13:55:00,22.96,22.96,22.93,22.93,29000.0,18.2466,18.2466,18.2228,18.2228,29000.0
2007-06-20 14:00:00,22.93,22.95,22.93,22.95,23600.0,18.2228,18.2387,18.2228,18.2387,23600.0
2007-06-20 14:05:00,22.95,22.97,22.95,22.97,13600.0,18.2387,18.2546,18.2387,18.2546,13600.0
2007-06-20 14:10:00,22.97,22.98,22.97,22.97,7400.0,18.2546,18.2625,18.2546,18.2546,7400.0
2007-06-20 14:15:00,22.97,22.98,22.96,22.97,15000.0,18.2546,18.2625,18.2466,18.2546,15000.0
2007-06-20 14:20:00,22.97,22.97,22.94,22.96,40000.0,18.2546,18.2546,18.2307,18.2466,40000.0
2007-06-20 14:25:00,22.97,22.97,22.95,22.96,18800.0,18.2546,18.2546,18.2387,18.2466,18800.0
2007-06-20 14:30:00,22.96,22.98,22.96,22.98,26400.0,18.2466,18.2625,18.2466,18.2625,26400.0
2007-06-20 14:35:00,22.98,22.98,22.95,22.95,27600.0,18.2625,18.2625,18.2387,18.2387,27600.0
2007-06-20 14:40:00,22.96,22.96,22.95,22.96,17400.0,18.2466,18.2466,18.2387,18.2466,17400.0
2007-06-20 14:45:00,22.96,23.0,22.96,22.99,18800.0,18.2466,18.2784,18.2466,18.2705,18800.0
2007-06-20 14:50:00,22.99,23.0,22.98,23.0,17400.0,18.2705,18.2784,18.2625,18.2784,17400.0
2007-06-20 14:55:00,23.0,23.0,22.98,22.99,13000.0,18.2784,18.2784,18.2625,18.2705,13000.0
2007-06-20 15:00:00,22.99,22.99,22.92,22.93,36200.0,18.2705,18.2705,18.2148,18.2228,36200.0
2007-06-20 15:05:00,22.93,22.95,22.92,22.95,34200.0,18.2228,18.2387,18.2148,18.2387,34200.0
2007-06-20 15:10:00,22.95,22.95,22.93,22.94,42600.0,18.2387,18.2387,18.2228,18.2307,42600.0
2007-06-20 15:15:00,22.94,22.96,22.93,22.96,19600.0,18.2307,18.2466,18.2228,18.2466,19600.0
2007-06-20 15:20:00,22.96,22.96,22.92,22.92,28000.0,18.2466,18.2466,18.2148,18.2148,28000.0
2007-06-20 15:25:00,22.92,22.96,22.91,22.93,35600.0,18.2148,18.2466,18.2069,18.2228,35600.0
2007-06-20 15:30:00,22.93,22.93,22.9,22.93,66200.0,18.2228,18.2228,18.1989,18.2228,66200.0
2007-06-20 15:35:00,22.93,22.93,22.88,22.91,98200.0,18.2228,18.2228,18.183,18.2069,98200.0
2007-06-20 15:40:00,22.91,22.94,22.91,22.92,65200.0,18.2069,18.2307,18.2069,18.2148,65200.0
2007-06-20 15:45:00,22.92,22.93,22.87,22.87,32400.0,18.2148,18.2228,18.1751,18.1751,32400.0
2007-06-20 15:50:00,22.87,22.88,22.82,22.84,43400.0,18.1751,18.183,18.1354,18.1513,43400.0
2007-06-20 15:55:00,22.82,22.84,22.79,22.79,49600.0,18.1354,18.1513,18.1115,18.1115,49600.0
2007-06-21 09:30:00,22.79,22.9,22.77,22.86,14400.0,18.1115,18.1989,18.0956,18.1671,14400.0
2007-06-21 09:35:00,22.86,22.86,22.74,22.79,17000.0,18.1671,18.1671,18.0718,18.1115,17000.0
2007-06-21 09:40:00,22.78,22.82,22.74,22.78,16200.0,18.1036,18.1354,18.0718,18.1036,16200.0
2007-06-21 09:45:00,22.77,22.78,22.73,22.76,11400.0,18.0956,18.1036,18.0638,18.0877,11400.0
2007-06-21 09:50:00,22.77,22.79,22.73,22.77,13000.0,18.0956,18.1115,18.0638,18.0956,13000.0
2007-06-21 09:55:00,22.75,22.77,22.67,22.67,19600.0,18.0797,18.0956,18.0161,18.0161,19600.0
2007-06-21 10:00:00,22.67,22.72,22.67,22.71,22800.0,18.0161,18.0559,18.0161,18.0479,22800.0
2007-06-21 10:05:00,22.72,22.72,22.67,22.68,16000.0,18.0559,18.0559,18.0161,18.0241,16000.0
2007-06-21 10:10:00,22.69,22.7,22.67,22.69,9200.0,18.032,18.04,18.0161,18.032,9200.0
2007-06-21 10:15:00,22.69,22.77,22.69,22.76,25200.0,18.032,18.0956,18.032,18.0877,25200.0
2007-06-21 10:20:00,22.75,22.8,22.75,22.79,22800.0,18.0797,18.1195,18.0797,18.1115,22800.0
2007-06-21 10:25:00,22.78,22.83,22.71,22.71,43400.0,18.1036,18.1433,18.0479,18.0479,43400.0
2007-06-21 10:30:00,22.7,22.72,22.66,22.67,25400.0,18.04,18.0559,18.0082,18.0161,25400.0
2007-06-21 10:35:00,22.66,22.69,22.65,22.68,24600.0,18.0082,18.032,18.0003,18.0241,24600.0
2007-06-21 10:40:00,22.69,22.73,22.68,22.7,23400.0,18.032,18.0638,18.0241,18.04,23400.0
2007-06-21 10:45:00,22.71,22.75,22.7,22.74,15000.0,18.0479,18.0797,18.04,18.0718,15000.0
2007-06-21 10:50:00,22.75,22.78,22.74,22.75,23400.0,18.0797,18.1036,18.0718,18.0797,23400.0
2007-06-21 10:55:00,22.75,22.76,22.74,22.75,11200.0,18.0797,18.0877,18.0718,18.0797,11200.0
2007-06-21 11:00:00,22.75,22.76,22.75,22.76,11400.0,18.0797,18.0877,18.0797,18.0877,11400.0
2007-06-21 11:05:00,22.75,22.79,22.74,22.74,26400.0,18.0797,18.1115,18.0718,18.0718,26400.0
2007-06-21 11:10:00,22.74,22.75,22.7,22.71,17600.0,18.0718,18.0797,18.04,18.0479,17600.0
2007-06-21 11:15:00,22.7,22.72,22.7,22.71,8000.0,18.04,18.0559,18.04,18.0479,8000.0
2007-06-21 11:20:00,22.71,22.71,22.68,22.68,10800.0,18.0479,18.0479,18.0241,18.0241,10800.0
2007-06-21 11:25:00,22.7,22.72,22.68,22.72,22000.0,18.04,18.0559,18.0241,18.0559,22000.0
2007-06-21 11:30:00,22.72,22.75,22.72,22.73,16200.0,18.0559,18.0797,18.0559,18.0638,16200.0
2007-06-21 11:35:00,22.74,22.74,22.7,22.7,11000.0,18.0718,18.0718,18.04,18.04,11000.0
2007-06-21 11:40:00,22.7,22.72,22.7,22.7,14800.0,18.04,18.0559,18.04,18.04,14800.0
2007-06-21 11:45:00,22.7,22.73,22.7,22.73,11600.0,18.04,18.0638,18.04,18.0638,11600.0
2007-06-21 11:50:00,22.73,22.73,22.68,22.68,10600.0,18.0638,18.0638,18.0241,18.0241,10600.0
2007-06-21 11:55:00,22.68,22.69,22.68,22.68,6200.0,18.0241,18.032,18.0241,18.0241,6200.0
2007-06-21 12:00:00,22.68,22.74,22.68,22.74,18200.0,18.0241,18.0718,18.0241,18.0718,18200.0
2007-06-21 12:05:00,22.73,22.74,22.71,22.71,11000.0,18.0638,18.0718,18.0479,18.0479,11000.0
2007-06-21 12:10:00,22.7,22.7,22.68,22.68,13600.0,18.04,18.04,18.0241,18.0241,13600.0
2007-06-21 12:15:00,22.68,22.68,22.66,22.67,5400.0,18.0241,18.0241,18.0082,18.0161,5400.0
2007-06-21 12:20:00,22.67,22.67,22.65,22.65,7800.0,18.0161,18.0161,18.0003,18.0003,7800.0
2007-06-21 12:25:00,22.66,22.69,22.65,22.68,18400.0,18.0082,18.032,18.0003,18.0241,18400.0
2007-06-21 12:30:00,22.68,22.68,22.67,22.68,5000.0,18.0241,18.0241,18.0161,18.0241,5000.0
2007-06-21 12:35:00,22.68,22.68,22.67,22.68,11000.0,18.0241,18.0241,18.0161,18.0241,11000.0
2007-06-21 12:40:00,22.7,22.7,22.67,22.68,27600.0,18.04,18.04,18.0161,18.0241,27600.0
2007-06-21 12:45:00,22.68,22.68,22.66,22.66,10000.0,18.0241,18.0241,18.0082,18.0082,10000.0
2007-06-21 12:50:00,22.66,22.68,22.66,22.67,10200.0,18.0082,18.0241,18.0082,18.0161,10200.0
2007-06-21 12:55:00,22.67,22.68,22.67,22.68,4000.0,18.0161,18.0241,18.0161,18.0241,4000.0
2007-06-21 13:00:00,22.68,22.71,22.68,22.7,6600.0,18.0241,18.0479,18.0241,18.04,6600.0
2007-06-21 13:05:00,22.7,22.75,22.7,22.75,15600.0,18.04,18.0797,18.04,18.0797,15600.0
2007-06-21 13:10:00,22.75,22.76,22.74,22.76,13400.0,18.0797,18.0877,18.0718,18.0877,13400.0
2007-06-21 13:15:00,22.75,22.79,22.75,22.78,8800.0,18.0797,18.1115,18.0797,18.1036,8800.0
2007-06-21 13:20:00,22.78,22.79,22.76,22.76,10200.0,18.1036,18.1115,18.0877,18.0877,10200.0
2007-06-21 13:25:00,22.75,22.79,22.75,22.78,7400.0,18.0797,18.1115,18.0797,18.1036,7400.0
2007-06-21 13:30:00,22.79,22.83,22.78,22.82,12800.0,18.1115,18.1433,18.1036,18.1354,12800.0
2007-06-21 13:35:00,22.82,22.83,22.82,22.82,8200.0,18.1354,18.1433,18.1354,18.1354,8200.0
2007-06-21 13:40:00,22.82,22.83,22.81,22.83,13200.0,18.1354,18.1433,18.1274,18.1433,13200.0
2007-06-21 13:45:00,22.83,22.84,22.82,22.83,9000.0,18.1433,18.1513,18.1354,18.1433,9000.0
2007-06-21 13:50:00,22.82,22.83,22.81,22.81,8600.0,18.1354,18.1433,18.1274,18.1274,8600.0
2007-06-21 13:55:00,22.8,22.8,22.78,22.8,8800.0,18.1195,18.1195,18.1036,18.1195,8800.0
2007-06-21 14:00:00,22.8,22.82,22.79,22.79,11600.0,18.1195,18.1354,18.1115,18.1115,11600.0
2007-06-21 14:05:00,22.8,22.84,22.8,22.84,11400.0,18.1195,18.1513,18.1195,18.1513,11400.0
2007-06-21 14:10:00,22.82,22.83,22.81,22.83,8600.0,18.1354,18.1433,18.1274,18.1433,8600.0
2007-06-21 14:15:00,22.83,22.88,22.83,22.86,12600.0,18.1433,18.183,18.1433,18.1671,12600.0
2007-06-21 14:20:00,22.86,22.86,22.84,22.84,8200.0,18.1671,18.1671,18.1513,18.1513,8200.0
2007-06-21 14:25:00,22.84,22.84,22.81,22.81,10800.0,18.1513,18.1513,18.1274,18.1274,10800.0
2007-06-21 14:30:00,22.81,22.81,22.8,22.8,8600.0,18.1274,18.1274,18.1195,18.1195,8600.0
2007-06-21 14:35:00,22.8,22.82,22.79,22.79,16600.0,18.1195,18.1354,18.1115,18.1115,16600.0
2007-06-21 14:40:00,22.8,22.81,22.8,22.81,5800.0,18.1195,18.1274,18.1195,18.1274,5800.0
2007-06-21 14:45:00,22.81,22.81,22.78,22.78,12200.0,18.1274,18.1274,18.1036,18.1036,12200.0
2007-06-21 14:50:00,22.78,22.84,22.78,22.82,14200.0,18.1036,18.1513,18.1036,18.1354,14200.0
2007-06-21 14:55:00,22.82,22.85,22.82,22.85,17200.0,18.1354,18.1592,18.1354,18.1592,17200.0
2007-06-21 15:00:00,22.85,22.86,22.84,22.86,18400.0,18.1592,18.1671,18.1513,18.1671,18400.0
2007-06-21 15:05:00,22.86,22.86,22.84,22.84,14800.0,18.1671,18.1671,18.1513,18.1513,14800.0
2007-06-21 15:10:00,22.84,22.85,22.82,22.83,16800.0,18.1513,18.1592,18.1354,18.1433,16800.0
2007-06-21 15:15:00,22.83,22.86,22.83,22.85,14400.0,18.1433,18.1671,18.1433,18.1592,14400.0
2007-06-21 15:20:00,22.85,22.86,22.85,22.85,17000.0,18.1592,18.1671,18.1592,18.1592,17000.0
2007-06-21 15:25:00,22.86,22.88,22.85,22.88,29000.0,18.1671,18.183,18.1592,18.183,29000.0
2007-06-21 15:30:00,22.88,22.89,22.87,22.88,28600.0,18.183,18.191,18.1751,18.183,28600.0
2007-06-21 15:35:00,22.88,22.88,22.86,22.88,30200.0,18.183,18.183,18.1671,18.183,30200.0
2007-06-21 15:40:00,22.88,22.89,22.86,22.89,28600.0,18.183,18.191,18.1671,18.191,28600.0
2007-06-21 15:45:00,22.89,22.9,22.88,22.88,26600.0,18.191,18.1989,18.183,18.183,26600.0
2007-06-21 15:50:00,22.88,22.91,22.88,22.91,26000.0,18.183,18.2069,18.183,18.2069,26000.0
2007-06-21 15:55:00,22.91,22.93,22.9,22.93,44800.0,18.2069,18.2228,18.1989,18.2228,44800.0
2007-06-22 09:30:00,22.53,22.9,22.52,22.85,24200.0,17.9049,18.1989,17.8969,18.1592,24200.0
2007-06-22 09:35:00,22.85,22.9,22.8,22.9,15400.0,18.1592,18.1989,18.1195,18.1989,15400.0
2007-06-22 09:40:00,22.86,22.86,22.77,22.81,24800.0,18.1671,18.1671,18.0956,18.1274,24800.0
2007-06-22 09:45:00,22.81,22.83,22.74,22.78,29600.0,18.1274,18.1433,18.0718,18.1036,29600.0
2007-06-22 09:50:00,22.78,22.86,22.78,22.82,22600.0,18.1036,18.1671,18.1036,18.1354,22600.0
2007-06-22 09:55:00,22.82,22.85,22.81,22.81,15000.0,18.1354,18.1592,18.1274,18.1274,15000.0
2007-06-22 10:00:00,22.82,22.85,22.78,22.81,12800.0,18.1354,18.1592,18.1036,18.1274,12800.0
2007-06-22 10:05:00,22.8,22.83,22.79,22.8,10600.0,18.1195,18.1433,18.1115,18.1195,10600.0
2007-06-22 10:10:00,22.8,22.82,22.77,22.81,15400.0,18.1195,18.1354,18.0956,18.1274,15400.0
2007-06-22 10:15:00,22.81,22.85,22.81,22.85,7200.0,18.1274,18.1592,18.1274,18.1592,7200.0
2007-06-22 10:20:00,22.84,22.86,22.82,22.86,6400.0,18.1513,18.1671,18.1354,18.1671,6400.0
2007-06-22 10:25:00,22.86,22.88,22.84,22.85,12800.0,18.1671,18.183,18.1513,18.1592,12800.0
2007-06-22 10:30:00,22.85,22.85,22.79,22.82,11600.0,18.1592,18.1592,18.1115,18.1354,11600.0
2007-06-22 10:35:00,22.82,22.84,22.81,22.84,8400.0,18.1354,18.1513,18.1274,18.1513,8400.0
2007-06-22 10:40:00,22.83,22.86,22.83,22.86,9400.0,18.1433,18.1671,18.1433,18.1671,9400.0
2007-06-22 10:45:00,22.86,22.91,22.86,22.9,7800.0,18.1671,18.2069,18.1671,18.1989,7800.0
2007-06-22 10:50:00,22.91,22.91,22.87,22.89,7400.0,18.2069,18.2069,18.1751,18.191,7400.0
2007-06-22 10:55:00,22.89,22.89,22.84,22.84,9200.0,18.191,18.191,18.1513,18.1513,9200.0
2007-06-22 11:00:00,22.83,22.83,22.77,22.78,20200.0,18.1433,18.1433,18.0956,18.1036,20200.0
2007-06-22 11:05:00,22.79,22.83,22.79,22.83,5400.0,18.1115,18.1433,18.1115,18.1433,5400.0
2007-06-22 11:10:00,22.83,22.84,22.81,22.81,10200.0,18.1433,18.1513,18.1274,18.1274,10200.0
2007-06-22 11:15:00,22.81,22.81,22.78,22.8,15400.0,18.1274,18.1274,18.1036,18.1195,15400.0
2007-06-22 11:20:00,22.81,22.81,22.79,22.81,6800.0,18.1274,18.1274,18.1115,18.1274,6800.0
2007-06-22 11:25:00,22.81,22.85,22.81,22.84,3200.0,18.1274,18.1592,18.1274,18.1513,3200.0
2007-06-22 11:30:00,22.85,22.87,22.84,22.87,5000.0,18.1592,18.1751,18.1513,18.1751,5000.0
2007-06-22 11:35:00,22.88,22.88,22.85,22.85,11000.0,18.183,18.183,18.1592,18.1592,11000.0
2007-06-22 11:40:00,22.86,22.86,22.83,22.83,7200.0,18.1671,18.1671,18.1433,18.1433,7200.0
2007-06-22 11:45:00,22.83,22.84,22.82,22.82,7600.0,18.1433,18.1513,18.1354,18.1354,7600.0
2007-06-22 11:50:00,22.82,22.83,22.82,22.83,4200.0,18.1354,18.1433,18.1354,18.1433,4200.0
2007-06-22 11:55:00,22.84,22.86,22.83,22.86,18000.0,18.1513,18.1671,18.1433,18.1671,18000.0
2007-06-22 12:00:00,22.86,22.89,22.86,22.88,7800.0,18.1671,18.191,18.1671,18.183,7800.0
2007-06-22 12:05:00,22.88,22.89,22.87,22.88,13000.0,18.183,18.191,18.1751,18.183,13000.0
2007-06-22 12:10:00,22.87,22.87,22.83,22.83,13200.0,18.1751,18.1751,18.1433,18.1433,13200.0
2007-06-22 12:15:00,22.84,22.86,22.84,22.86,21400.0,18.1513,18.1671,18.1513,18.1671,21400.0
2007-06-22 12:20:00,22.86,22.88,22.86,22.87,19200.0,18.1671,18.183,18.1671,18.1751,19200.0
2007-06-22 12:25:00,22.88,22.89,22.83,22.85,50400.0,18.183,18.191,18.1433,18.1592,50400.0
2007-06-22 12:30:00,22.85,22.86,22.81,22.84,37400.0,18.1592,18.1671,18.1274,18.1513,37400.0
2007-06-22 12:35:00,22.85,22.88,22.83,22.87,35200.0,18.1592,18.183,18.1433,18.1751,35200.0
2007-06-22 12:40:00,22.87,22.88,22.86,22.88,19600.0,18.1751,18.183,18.1671,18.183,19600.0
2007-06-22 12:45:00,22.88,22.91,22.86,22.9,22000.0,18.183,18.2069,18.1671,18.1989,22000.0
2007-06-22 12:50:00,22.89,22.9,22.86,22.86,22800.0,18.191,18.1989,18.1671,18.1671,22800.0
2007-06-22 12:55:00,22.86,22.87,22.85,22.86,20600.0,18.1671,18.1751,18.1592,18.1671,20600.0
2007-06-22 13:00:00,22.86,22.86,22.82,22.82,8800.0,18.1671,18.1671,18.1354,18.1354,8800.0
2007-06-22 13:05:00,22.82,22.84,22.78,22.82,23800.0,18.1354,18.1513,18.1036,18.1354,23800.0
2007-06-22 13:10:00,22.82,22.84,22.78,22.79,14000.0,18.1354,18.1513,18.1036,18.1115,14000.0
2007-06-22 13:15:00,22.79,22.83,22.79,22.81,22800.0,18.1115,18.1433,18.1115,18.1274,22800.0
2007-06-22 13:20:00,22.81,22.85,22.81,22.85,12600.0,18.1274,18.1592,18.1274,18.1592,12600.0
2007-06-22 13:25:00,22.85,22.89,22.83,22.83,18200.0,18.1592,18.191,18.1433,18.1433,18200.0
2007-06-22 13:30:00,22.84,22.85,22.83,22.85,7200.0,18.1513,18.1592,18.1433,18.1592,7200.0
2007-06-22 13:35:00,22.85,22.86,22.84,22.86,12600.0,18.1592,18.1671,18.1513,18.1671,12600.0
2007-06-22 13:40:00,22.86,22.91,22.86,22.87,21400.0,18.1671,18.2069,18.1671,18.1751,21400.0
2007-06-22 13:45:00,22.87,22.87,22.85,22.86,5400.0,18.1751,18.1751,18.1592,18.1671,5400.0
2007-06-22 13:50:00,22.86,22.86,22.82,22.82,9600.0,18.1671,18.1671,18.1354,18.1354,9600.0
2007-06-22 13:55:00,22.83,22.84,22.81,22.83,10200.0,18.1433,18.1513,18.1274,18.1433,10200.0
2007-06-22 14:00:00,22.83,22.84,22.79,22.79,7000.0,18.1433,18.1513,18.1115,18.1115,7000.0
2007-06-22 14:05:00,22.79,22.8,22.75,22.79,14000.0,18.1115,18.1195,18.0797,18.1115,14000.0
2007-06-22 14:10:00,22.8,22.83,22.79,22.83,12800.0,18.1195,18.1433,18.1115,18.1433,12800.0
2007-06-22 14:15:00,22.83,22.83,22.81,22.81,18000.0,18.1433,18.1433,18.1274,18.1274,18000.0
2007-06-22 14:20:00,22.81,22.81,22.75,22.76,21800.0,18.1274,18.1274,18.0797,18.0877,21800.0
2007-06-22 14:25:00,22.76,22.81,22.76,22.81,21400.0,18.0877,18.1274,18.0877,18.1274,21400.0
2007-06-22 14:30:00,22.82,22.84,22.75,22.77,24600.0,18.1354,18.1513,18.0797,18.0956,24600.0
2007-06-22 14:35:00,22.76,22.82,22.76,22.79,18600.0,18.0877,18.1354,18.0877,18.1115,18600.0
2007-06-22 14:40:00,22.79,22.83,22.79,22.83,18200.0,18.1115,18.1433,18.1115,18.1433,18200.0
2007-06-22 14:45:00,22.83,22.85,22.82,22.84,9000.0,18.1433,18.1592,18.1354,18.1513,9000.0
2007-06-22 14:50:00,22.84,22.86,22.84,22.85,10000.0,18.1513,18.1671,18.1513,18.1592,10000.0
2007-06-22 14:55:00,22.86,22.86,22.82,22.83,5400.0,18.1671,18.1671,18.1354,18.1433,5400.0
2007-06-22 15:00:00,22.83,22.84,22.78,22.8,23800.0,18.1433,18.1513,18.1036,18.1195,23800.0
2007-06-22 15:05:00,22.81,22.81,22.79,22.79,14400.0,18.1274,18.1274,18.1115,18.1115,14400.0
2007-06-22 15:10:00,22.79,22.82,22.79,22.82,13600.0,18.1115,18.1354,18.1115,18.1354,13600.0
2007-06-22 15:15:00,22.82,22.83,22.82,22.83,11400.0,18.1354,18.1433,18.1354,18.1433,11400.0
2007-06-22 15:20:00,22.83,22.84,22.82,22.83,14400.0,18.1433,18.1513,18.1354,18.1433,14400.0
2007-06-22 15:25:00,22.84,22.84,22.76,22.76,31600.0,18.1513,18.1513,18.0877,18.0877,31600.0
2007-06-22 15:30:00,22.77,22.78,22.77,22.78,18800.0,18.0956,18.1036,18.0956,18.1036,18800.0
2007-06-22 15:35:00,22.77,22.79,22.72,22.73,18800.0,18.0956,18.1115,18.0559,18.0638,18800.0
2007-06-22 15:40:00,22.73,22.74,22.67,22.67,37800.0,18.0638,18.0718,18.0161,18.0161,37800.0
2007-06-22 15:45:00,22.68,22.72,22.67,22.72,42000.0,18.0241,18.0559,18.0161,18.0559,42000.0
2007-06-22 15:50:00,22.72,22.72,22.66,22.72,58000.0,18.0559,18.0559,18.0082,18.0559,58000.0
2007-06-22 15:55:00,22.72,22.72,22.68,22.71,34600.0,18.0559,18.0559,18.0241,18.0479,34600.0
2007-06-25 09:30:00,22.72,22.85,22.71,22.72,24400.0,18.0559,18.1592,18.0479,18.0559,24400.0
2007-06-25 09:35:00,22.71,22.73,22.7,22.73,13400.0,18.0479,18.0638,18.04,18.0638,13400.0
2007-06-25 09:40:00,22.72,22.77,22.66,22.75,42600.0,18.0559,18.0956,18.0082,18.0797,42600.0
2007-06-25 09:45:00,22.74,22.78,22.69,22.69,35800.0,18.0718,18.1036,18.032,18.032,35800.0
2007-06-25 09:50:00,22.7,22.7,22.66,22.68,26400.0,18.04,18.04,18.0082,18.0241,26400.0
2007-06-25 09:55:00,22.68,22.73,22.61,22.65,34200.0,18.0241,18.0638,17.9685,18.0003,34200.0
2007-06-25 10:00:00,22.65,22.72,22.65,22.71,29400.0,18.0003,18.0559,18.0003,18.0479,29400.0
2007-06-25 10:05:00,22.7,22.7,22.6,22.64,31600.0,18.04,18.04,17.9605,17.9923,31600.0
2007-06-25 10:10:00,22.64,22.69,22.63,22.69,44200.0,17.9923,18.032,17.9844,18.032,44200.0
2007-06-25 10:15:00,22.7,22.73,22.68,22.72,31600.0,18.04,18.0638,18.0241,18.0559,31600.0
2007-06-25 10:20:00,22.72,22.73,22.69,22.71,24800.0,18.0559,18.0638,18.032,18.0479,24800.0
2007-06-25 10:25:00,22.71,22.75,22.69,22.75,14200.0,18.0479,18.0797,18.032,18.0797,14200.0
2007-06-25 10:30:00,22.75,22.77,22.73,22.74,15000.0,18.0797,18.0956,18.0638,18.0718,15000.0
2007-06-25 10:35:00,22.74,22.77,22.72,22.72,26800.0,18.0718,18.0956,18.0559,18.0559,26800.0
2007-06-25 10:40:00,22.74,22.74,22.72,22.73,31600.0,18.0718,18.0718,18.0559,18.0638,31600.0
2007-06-25 10:45:00,22.73,22.75,22.73,22.74,32200.0,18.0638,18.0797,18.0638,18.0718,32200.0
2007-06-25 10:50:00,22.73,22.75,22.73,22.75,10800.0,18.0638,18.0797,18.0638,18.0797,10800.0
2007-06-25 10:55:00,22.76,22.85,22.76,22.85,22200.0,18.0877,18.1592,18.0877,18.1592,22200.0
2007-06-25 11:00:00,22.85,22.87,22.84,22.85,11400.0,18.1592,18.1751,18.1513,18.1592,11400.0
2007-06-25 11:05:00,22.85,22.85,22.82,22.83,7000.0,18.1592,18.1592,18.1354,18.1433,7000.0
2007-06-25 11:10:00,22.82,22.83,22.81,22.83,14000.0,18.1354,18.1433,18.1274,18.1433,14000.0
2007-06-25 11:15:00,22.82,22.83,22.77,22.78,34200.0,18.1354,18.1433,18.0956,18.1036,34200.0
2007-06-25 11:20:00,22.78,22.78,22.77,22.77,12800.0,18.1036,18.1036,18.0956,18.0956,12800.0
2007-06-25 11:25:00,22.77,22.79,22.75,22.78,13000.0,18.0956,18.1115,18.0797,18.1036,13000.0
2007-06-25 11:30:00,22.78,22.82,22.77,22.77,14600.0,18.1036,18.1354,18.0956,18.0956,14600.0
2007-06-25 11:35:00,22.77,22.78,22.75,22.77,41200.0,18.0956,18.1036,18.0797,18.0956,41200.0
2007-06-25 11:40:00,22.77,22.77,22.75,22.75,20600.0,18.0956,18.0956,18.0797,18.0797,20600.0
2007-06-25 11:45:00,22.75,22.8,22.75,22.8,15600.0,18.0797,18.1195,18.0797,18.1195,15600.0
2007-06-25 11:50:00,22.81,22.82,22.79,22.8,10600.0,18.1274,18.1354,18.1115,18.1195,10600.0
2007-06-25 11:55:00,22.79,22.81,22.79,22.8,16800.0,18.1115,18.1274,18.1115,18.1195,16800.0
2007-06-25 12:00:00,22.8,22.83,22.8,22.8,21200.0,18.1195,18.1433,18.1195,18.1195,21200.0
2007-06-25 12:05:00,22.81,22.85,22.8,22.85,13600.0,18.1274,18.1592,18.1195,18.1592,13600.0
2007-06-25 12:10:00,22.84,22.86,22.84,22.86,17000.0,18.1513,18.1671,18.1513,18.1671,17000.0
2007-06-25 12:15:00,22.86,22.86,22.85,22.85,11400.0,18.1671,18.1671,18.1592,18.1592,11400.0
2007-06-25 12:20:00,22.85,22.85,22.84,22.85,11600.0,18.1592,18.1592,18.1513,18.1592,11600.0
2007-06-25 12:25:00,22.85,22.86,22.85,22.85,6200.0,18.1592,18.1671,18.1592,18.1592,6200.0
2007-06-25 12:30:00,22.85,22.85,22.83,22.84,7000.0,18.1592,18.1592,18.1433,18.1513,7000.0
2007-06-25 12:35:00,22.83,22.84,22.81,22.84,12000.0,18.1433,18.1513,18.1274,18.1513,12000.0
2007-06-25 12:40:00,22.83,22.84,22.83,22.83,4600.0,18.1433,18.1513,18.1433,18.1433,4600.0
2007-06-25 12:45:00,22.83,22.84,22.83,22.83,6800.0,18.1433,18.1513,18.1433,18.1433,6800.0
2007-06-25 12:50:00,22.82,22.82,22.81,22.81,9800.0,18.1354,18.1354,18.1274,18.1274,9800.0
2007-06-25 12:55:00,22.81,22.81,22.75,22.75,38800.0,18.1274,18.1274,18.0797,18.0797,38800.0
2007-06-25 13:00:00,22.76,22.77,22.75,22.76,6200.0,18.0877,18.0956,18.0797,18.0877,6200.0
2007-06-25 13:05:00,22.76,22.79,22.76,22.78,8600.0,18.0877,18.1115,18.0877,18.1036,8600.0
2007-06-25 13:10:00,22.78,22.79,22.78,22.79,5200.0,18.1036,18.1115,18.1036,18.1115,5200.0
2007-06-25 13:15:00,22.79,22.79,22.75,22.75,6800.0,18.1115,18.1115,18.0797,18.0797,6800.0
2007-06-25 13:20:00,22.77,22.77,22.75,22.75,23800.0,18.0956,18.0956,18.0797,18.0797,23800.0
2007-06-25 13:25:00,22.76,22.77,22.75,22.75,2000.0,18.0877,18.0956,18.0797,18.0797,2000.0
2007-06-25 13:30:00,22.75,22.78,22.75,22.77,22800.0,18.0797,18.1036,18.0797,18.0956,22800.0
2007-06-25 13:35:00,22.76,22.77,22.75,22.76,3400.0,18.0877,18.0956,18.0797,18.0877,3400.0
2007-06-25 13:40:00,22.76,22.76,22.75,22.75,11800.0,18.0877,18.0877,18.0797,18.0797,11800.0
2007-06-25 13:45:00,22.75,22.76,22.75,22.75,27600.0,18.0797,18.0877,18.0797,18.0797,27600.0
2007-06-25 13:50:00,22.75,22.75,22.75,22.75,7400.0,18.0797,18.0797,18.0797,18.0797,7400.0
2007-06-25 13:55:00,22.75,22.75,22.75,22.75,42600.0,18.0797,18.0797,18.0797,18.0797,42600.0
2007-06-25 14:00:00,22.75,22.75,22.75,22.75,23800.0,18.0797,18.0797,18.0797,18.0797,23800.0
2007-06-25 14:05:00,22.75,22.75,22.75,22.75,9000.0,18.0797,18.0797,18.0797,18.0797,9000.0
2007-06-25 14:10:00,22.75,22.75,22.73,22.74,86000.0,18.0797,18.0797,18.0638,18.0718,86000.0
2007-06-25 14:15:00,22.74,22.75,22.72,22.75,20000.0,18.0718,18.0797,18.0559,18.0797,20000.0
2007-06-25 14:20:00,22.73,22.75,22.73,22.75,9200.0,18.0638,18.0797,18.0638,18.0797,9200.0
2007-06-25 14:25:00,22.75,22.75,22.72,22.72,33400.0,18.0797,18.0797,18.0559,18.0559,33400.0
2007-06-25 14:30:00,22.72,22.73,22.68,22.69,109400.0,18.0559,18.0638,18.0241,18.032,109400.0
2007-06-25 14:35:00,22.7,22.74,22.68,22.72,83600.0,18.04,18.0718,18.0241,18.0559,83600.0
2007-06-25 14:40:00,22.72,22.74,22.67,22.68,33400.0,18.0559,18.0718,18.0161,18.0241,33400.0
2007-06-25 14:45:00,22.67,22.7,22.65,22.65,41400.0,18.0161,18.04,18.0003,18.0003,41400.0
2007-06-25 14:50:00,22.63,22.67,22.62,22.63,56800.0,17.9844,18.0161,17.9764,17.9844,56800.0
2007-06-25 14:55:00,22.63,22.67,22.63,22.67,30000.0,17.9844,18.0161,17.9844,18.0161,30000.0
2007-06-25 15:00:00,22.65,22.68,22.63,22.67,54000.0,18.0003,18.0241,17.9844,18.0161,54000.0
2007-06-25 15:05:00,22.67,22.7,22.63,22.63,70600.0,18.0161,18.04,17.9844,17.9844,70600.0
2007-06-25 15:10:00,22.65,22.66,22.64,22.65,42200.0,18.0003,18.0082,17.9923,18.0003,42200.0
2007-06-25 15:15:00,22.65,22.68,22.63,22.64,52600.0,18.0003,18.0241,17.9844,17.9923,52600.0
2007-06-25 15:20:00,22.64,22.71,22.64,22.71,22200.0,17.9923,18.0479,17.9923,18.0479,22200.0
2007-06-25 15:25:00,22.7,22.7,22.67,22.67,16600.0,18.04,18.04,18.0161,18.0161,16600.0
2007-06-25 15:30:00,22.67,22.72,22.67,22.72,55200.0,18.0161,18.0559,18.0161,18.0559,55200.0
2007-06-25 15:35:00,22.72,22.72,22.68,22.72,43400.0,18.0559,18.0559,18.0241,18.0559,43400.0
2007-06-25 15:40:00,22.72,22.72,22.66,22.67,39600.0,18.0559,18.0559,18.0082,18.0161,39600.0
2007-06-25 15:45:00,22.67,22.7,22.66,22.68,23400.0,18.0161,18.04,18.0082,18.0241,23400.0
2007-06-25 15:50:00,22.68,22.69,22.67,22.68,47400.0,18.0241,18.032,18.0161,18.0241,47400.0
2007-06-25 15:55:00,22.68,22.72,22.65,22.69,115200.0,18.0241,18.0559,18.0003,18.032,115200.0
2007-06-26 09:30:00,22.73,22.86,22.73,22.81,12200.0,18.0638,18.1671,18.0638,18.1274,12200.0
2007-06-26 09:35:00,22.83,22.83,22.78,22.79,20000.0,18.1433,18.1433,18.1036,18.1115,20000.0
2007-06-26 09:40:00,22.79,22.8,22.75,22.75,17800.0,18.1115,18.1195,18.0797,18.0797,17800.0
2007-06-26 09:45:00,22.75,22.76,22.67,22.7,42400.0,18.0797,18.0877,18.0161,18.04,42400.0
2007-06-26 09:50:00,22.7,22.71,22.68,22.68,13600.0,18.04,18.0479,18.0241,18.0241,13600.0
2007-06-26 09:55:00,22.68,22.7,22.65,22.68,20200.0,18.0241,18.04,18.0003,18.0241,20200.0
2007-06-26 10:00:00,22.67,22.7,22.64,22.68,27800.0,18.0161,18.04,17.9923,18.0241,27800.0
2007-06-26 10:05:00,22.68,22.7,22.64,22.64,12800.0,18.0241,18.04,17.9923,17.9923,12800.0
2007-06-26 10:10:00,22.65,22.66,22.6,22.63,34200.0,18.0003,18.0082,17.9605,17.9844,34200.0
2007-06-26 10:15:00,22.65,22.65,22.62,22.63,12600.0,18.0003,18.0003,17.9764,17.9844,12600.0
2007-06-26 10:20:00,22.63,22.63,22.61,22.63,19000.0,17.9844,17.9844,17.9685,17.9844,19000.0
2007-06-26 10:25:00,22.63,22.63,22.61,22.61,19000.0,17.9844,17.9844,17.9685,17.9685,19000.0
2007-06-26 10:30:00,22.61,22.64,22.61,22.63,18200.0,17.9685,17.9923,17.9685,17.9844,18200.0
2007-06-26 10:35:00,22.63,22.68,22.62,22.67,22200.0,17.9844,18.0241,17.9764,18.0161,22200.0
2007-06-26 10:40:00,22.67,22.67,22.63,22.63,13400.0,18.0161,18.0161,17.9844,17.9844,13400.0
2007-06-26 10:45:00,22.63,22.63,22.58,22.58,36200.0,17.9844,17.9844,17.9446,17.9446,36200.0
2007-06-26 10:50:00,22.58,22.59,22.55,22.58,16000.0,17.9446,17.9526,17.9208,17.9446,16000.0
2007-06-26 10:55:00,22.58,22.59,22.54,22.55,24400.0,17.9446,17.9526,17.9128,17.9208,24400.0
2007-06-26 11:00:00,22.54,22.55,22.52,22.54,21200.0,17.9128,17.9208,17.8969,17.9128,21200.0
2007-06-26 11:05:00,22.55,22.58,22.55,22.57,11800.0,17.9208,17.9446,17.9208,17.9367,11800.0
2007-06-26 11:10:00,22.56,22.57,22.54,22.54,21800.0,17.9287,17.9367,17.9128,17.9128,21800.0
2007-06-26 11:15:00,22.55,22.6,22.55,22.6,21800.0,17.9208,17.9605,17.9208,17.9605,21800.0
2007-06-26 11:20:00,22.6,22.61,22.6,22.61,18800.0,17.9605,17.9685,17.9605,17.9685,18800.0
2007-06-26 11:25:00,22.61,22.61,22.6,22.61,13800.0,17.9685,17.9685,17.9605,17.9685,13800.0
2007-06-26 11:30:00,22.61,22.65,22.61,22.65,19800.0,17.9685,18.0003,17.9685,18.0003,19800.0
2007-06-26 11:35:00,22.65,22.68,22.64,22.66,14000.0,18.0003,18.0241,17.9923,18.0082,14000.0
2007-06-26 11:40:00,22.67,22.67,22.65,22.66,10200.0,18.0161,18.0161,18.0003,18.0082,10200.0
2007-06-26 11:45:00,22.66,22.67,22.66,22.67,21600.0,18.0082,18.0161,18.0082,18.0161,21600.0
2007-06-26 11:50:00,22.67,22.67,22.65,22.66,15400.0,18.0161,18.0161,18.0003,18.0082,15400.0
2007-06-26 11:55:00,22.65,22.67,22.65,22.66,15800.0,18.0003,18.0161,18.0003,18.0082,15800.0
2007-06-26 12:00:00,22.66,22.67,22.65,22.65,16800.0,18.0082,18.0161,18.0003,18.0003,16800.0
2007-06-26 12:05:00,22.66,22.66,22.65,22.65,13200.0,18.0082,18.0082,18.0003,18.0003,13200.0
2007-06-26 12:10:00,22.65,22.66,22.61,22.61,10600.0,18.0003,18.0082,17.9685,17.9685,10600.0
2007-06-26 12:15:00,22.61,22.63,22.61,22.63,13000.0,17.9685,17.9844,17.9685,17.9844,13000.0
2007-06-26 12:20:00,22.63,22.64,22.63,22.63,9800.0,17.9844,17.9923,17.9844,17.9844,9800.0
2007-06-26 12:25:00,22.64,22.66,22.63,22.65,9800.0,17.9923,18.0082,17.9844,18.0003,9800.0
2007-06-26 12:30:00,22.66,22.67,22.63,22.65,22000.0,18.0082,18.0161,17.9844,18.0003,22000.0
2007-06-26 12:35:00,22.65,22.65,22.59,22.59,20200.0,18.0003,18.0003,17.9526,17.9526,20200.0
2007-06-26 12:40:00,22.59,22.62,22.59,22.6,18400.0,17.9526,17.9764,17.9526,17.9605,18400.0
2007-06-26 12:45:00,22.6,22.6,22.59,22.59,14600.0,17.9605,17.9605,17.9526,17.9526,14600.0
2007-06-26 12:50:00,22.59,22.59,22.59,22.59,6800.0,17.9526,17.9526,17.9526,17.9526,6800.0
2007-06-26 12:55:00,22.59,22.59,22.58,22.59,10000.0,17.9526,17.9526,17.9446,17.9526,10000.0
2007-06-26 13:00:00,22.59,22.59,22.54,22.55,70800.0,17.9526,17.9526,17.9128,17.9208,70800.0
2007-06-26 13:05:00,22.56,22.6,22.56,22.58,25800.0,17.9287,17.9605,17.9287,17.9446,25800.0
2007-06-26 13:10:00,22.59,22.63,22.59,22.62,19400.0,17.9526,17.9844,17.9526,17.9764,19400.0
2007-06-26 13:15:00,22.62,22.63,22.62,22.63,4200.0,17.9764,17.9844,17.9764,17.9844,4200.0
2007-06-26 13:20:00,22.63,22.63,22.61,22.61,15800.0,17.9844,17.9844,17.9685,17.9685,15800.0
2007-06-26 13:25:00,22.61,22.61,22.59,22.6,18600.0,17.9685,17.9685,17.9526,17.9605,18600.0
2007-06-26 13:30:00,22.6,22.61,22.59,22.6,50600.0,17.9605,17.9685,17.9526,17.9605,50600.0
2007-06-26 13:35:00,22.6,22.6,22.59,22.6,11000.0,17.9605,17.9605,17.9526,17.9605,11000.0
2007-06-26 13:40:00,22.6,22.63,22.6,22.62,14600.0,17.9605,17.9844,17.9605,17.9764,14600.0
2007-06-26 13:45:00,22.61,22.61,22.54,22.56,31200.0,17.9685,17.9685,17.9128,17.9287,31200.0
2007-06-26 13:50:00,22.56,22.56,22.54,22.54,10200.0,17.9287,17.9287,17.9128,17.9128,10200.0
2007-06-26 13:55:00,22.55,22.55,22.54,22.55,12800.0,17.9208,17.9208,17.9128,17.9208,12800.0
2007-06-26 14:00:00,22.55,22.58,22.55,22.58,16000.0,17.9208,17.9446,17.9208,17.9446,16000.0
2007-06-26 14:05:00,22.57,22.58,22.57,22.57,17600.0,17.9367,17.9446,17.9367,17.9367,17600.0
2007-06-26 14:10:00,22.58,22.58,22.56,22.57,12600.0,17.9446,17.9446,17.9287,17.9367,12600.0
2007-06-26 14:15:00,22.58,22.6,22.57,22.58,27800.0,17.9446,17.9605,17.9367,17.9446,27800.0
2007-06-26 14:20:00,22.58,22.6,22.58,22.6,64800.0,17.9446,17.9605,17.9446,17.9605,64800.0
2007-06-26 14:25:00,22.6,22.61,22.6,22.6,28800.0,17.9605,17.9685,17.9605,17.9605,28800.0
2007-06-26 14:30:00,22.6,22.61,22.6,22.6,49800.0,17.9605,17.9685,17.9605,17.9605,49800.0
2007-06-26 14:35:00,22.61,22.61,22.59,22.6,63600.0,17.9685,17.9685,17.9526,17.9605,63600.0
2007-06-26 14:40:00,22.6,22.63,22.59,22.62,63000.0,17.9605,17.9844,17.9526,17.9764,63000.0
2007-06-26 14:45:00,22.62,22.62,22.59,22.61,25200.0,17.9764,17.9764,17.9526,17.9685,25200.0
2007-06-26 14:50:00,22.63,22.63,22.6,22.6,20600.0,17.9844,17.9844,17.9605,17.9605,20600.0
2007-06-26 14:55:00,22.6,22.6,22.57,22.58,28400.0,17.9605,17.9605,17.9367,17.9446,28400.0
2007-06-26 15:00:00,22.58,22.6,22.57,22.6,60600.0,17.9446,17.9605,17.9367,17.9605,60600.0
2007-06-26 15:05:00,22.6,22.61,22.58,22.58,18000.0,17.9605,17.9685,17.9446,17.9446,18000.0
2007-06-26 15:10:00,22.58,22.63,22.58,22.62,25800.0,17.9446,17.9844,17.9446,17.9764,25800.0
2007-06-26 15:15:00,22.61,22.63,22.6,22.6,15600.0,17.9685,17.9844,17.9605,17.9605,15600.0
2007-06-26 15:20:00,22.6,22.6,22.58,22.59,17400.0,17.9605,17.9605,17.9446,17.9526,17400.0
2007-06-26 15:25:00,22.59,22.61,22.58,22.6,22600.0,17.9526,17.9685,17.9446,17.9605,22600.0
2007-06-26 15:30:00,22.6,22.63,22.58,22.61,22600.0,17.9605,17.9844,17.9446,17.9685,22600.0
2007-06-26 15:35:00,22.61,22.61,22.58,22.59,20800.0,17.9685,17.9685,17.9446,17.9526,20800.0
2007-06-26 15:40:00,22.58,22.59,22.58,22.58,31200.0,17.9446,17.9526,17.9446,17.9446,31200.0
2007-06-26 15:45:00,22.58,22.59,22.57,22.58,33600.0,17.9446,17.9526,17.9367,17.9446,33600.0
2007-06-26 15:50:00,22.59,22.59,22.57,22.59,24200.0,17.9526,17.9526,17.9367,17.9526,24200.0
2007-06-26 15:55:00,22.59,22.59,22.57,22.57,44400.0,17.9526,17.9526,17.9367,17.9367,44400.0
2007-06-27 09:30:00,22.54,22.56,22.54,22.55,20200.0,17.9128,17.9287,17.9128,17.9208,20200.0
2007-06-27 09:35:00,22.56,22.6,22.55,22.56,20400.0,17.9287,17.9605,17.9208,17.9287,20400.0
2007-06-27 09:40:00,22.55,22.57,22.54,22.55,34200.0,17.9208,17.9367,17.9128,17.9208,34200.0
2007-06-27 09:45:00,22.55,22.55,22.49,22.53,36200.0,17.9208,17.9208,17.8731,17.9049,36200.0
2007-06-27 09:50:00,22.54,22.56,22.53,22.56,26400.0,17.9128,17.9287,17.9049,17.9287,26400.0
2007-06-27 09:55:00,22.56,22.57,22.46,22.47,39800.0,17.9287,17.9367,17.8493,17.8572,39800.0
2007-06-27 10:00:00,22.46,22.46,22.34,22.4,71000.0,17.8493,17.8493,17.7539,17.8016,71000.0
2007-06-27 10:05:00,22.4,22.53,22.4,22.5,56000.0,17.8016,17.9049,17.8016,17.881,56000.0
2007-06-27 10:10:00,22.5,22.51,22.48,22.5,25200.0,17.881,17.889,17.8652,17.881,25200.0
2007-06-27 10:15:00,22.49,22.52,22.49,22.5,17800.0,17.8731,17.8969,17.8731,17.881,17800.0
2007-06-27 10:20:00,22.5,22.52,22.5,22.51,19000.0,17.881,17.8969,17.881,17.889,19000.0
2007-06-27 10:25:00,22.52,22.52,22.5,22.5,16000.0,17.8969,17.8969,17.881,17.881,16000.0
2007-06-27 10:30:00,22.5,22.52,22.49,22.51,32200.0,17.881,17.8969,17.8731,17.889,32200.0
2007-06-27 10:35:00,22.52,22.52,22.5,22.5,17400.0,17.8969,17.8969,17.881,17.881,17400.0
2007-06-27 10:40:00,22.5,22.5,22.49,22.5,35600.0,17.881,17.881,17.8731,17.881,35600.0
2007-06-27 10:45:00,22.5,22.5,22.48,22.48,22200.0,17.881,17.881,17.8652,17.8652,22200.0
2007-06-27 10:50:00,22.48,22.48,22.46,22.48,12000.0,17.8652,17.8652,17.8493,17.8652,12000.0
2007-06-27 10:55:00,22.48,22.5,22.48,22.49,15600.0,17.8652,17.881,17.8652,17.8731,15600.0
2007-06-27 11:00:00,22.48,22.5,22.47,22.49,56400.0,17.8652,17.881,17.8572,17.8731,56400.0
2007-06-27 11:05:00,22.49,22.5,22.49,22.5,17800.0,17.8731,17.881,17.8731,17.881,17800.0
2007-06-27 11:10:00,22.5,22.52,22.5,22.52,20200.0,17.881,17.8969,17.881,17.8969,20200.0
2007-06-27 11:15:00,22.51,22.54,22.51,22.53,14600.0,17.889,17.9128,17.889,17.9049,14600.0
2007-06-27 11:20:00,22.53,22.54,22.5,22.5,16400.0,17.9049,17.9128,17.881,17.881,16400.0
2007-06-27 11:25:00,22.5,22.5,22.5,22.5,7200.0,17.881,17.881,17.881,17.881,7200.0
2007-06-27 11:30:00,22.5,22.5,22.5,22.5,14200.0,17.881,17.881,17.881,17.881,14200.0
2007-06-27 11:35:00,22.5,22.5,22.48,22.48,24200.0,17.881,17.881,17.8652,17.8652,24200.0
2007-06-27 11:40:00,22.48,22.48,22.46,22.47,12800.0,17.8652,17.8652,17.8493,17.8572,12800.0
2007-06-27 11:45:00,22.47,22.48,22.46,22.48,12200.0,17.8572,17.8652,17.8493,17.8652,12200.0
2007-06-27 11:50:00,22.49,22.52,22.49,22.52,16000.0,17.8731,17.8969,17.8731,17.8969,16000.0
2007-06-27 11:55:00,22.52,22.52,22.48,22.48,17800.0,17.8969,17.8969,17.8652,17.8652,17800.0
2007-06-27 12:00:00,22.48,22.5,22.48,22.5,17400.0,17.8652,17.881,17.8652,17.881,17400.0
2007-06-27 12:05:00,22.5,22.52,22.5,22.52,9200.0,17.881,17.8969,17.881,17.8969,9200.0
2007-06-27 12:10:00,22.5,22.5,22.48,22.48,19200.0,17.881,17.881,17.8652,17.8652,19200.0
2007-06-27 12:15:00,22.48,22.49,22.48,22.49,9200.0,17.8652,17.8731,17.8652,17.8731,9200.0
2007-06-27 12:20:00,22.49,22.5,22.49,22.5,13200.0,17.8731,17.881,17.8731,17.881,13200.0
2007-06-27 12:25:00,22.5,22.51,22.49,22.49,21200.0,17.881,17.889,17.8731,17.8731,21200.0
2007-06-27 12:30:00,22.49,22.5,22.49,22.5,8200.0,17.8731,17.881,17.8731,17.881,8200.0
2007-06-27 12:35:00,22.5,22.51,22.5,22.5,22800.0,17.881,17.889,17.881,17.881,22800.0
2007-06-27 12:40:00,22.5,22.5,22.48,22.49,18000.0,17.881,17.881,17.8652,17.8731,18000.0
2007-06-27 12:45:00,22.49,22.49,22.47,22.48,20200.0,17.8731,17.8731,17.8572,17.8652,20200.0
2007-06-27 12:50:00,22.48,22.48,22.48,22.48,19000.0,17.8652,17.8652,17.8652,17.8652,19000.0
2007-06-27 12:55:00,22.48,22.48,22.47,22.48,13800.0,17.8652,17.8652,17.8572,17.8652,13800.0
2007-06-27 13:00:00,22.48,22.49,22.48,22.49,9000.0,17.8652,17.8731,17.8652,17.8731,9000.0
2007-06-27 13:05:00,22.48,22.48,22.46,22.48,28800.0,17.8652,17.8652,17.8493,17.8652,28800.0
2007-06-27 13:10:00,22.48,22.48,22.47,22.48,22000.0,17.8652,17.8652,17.8572,17.8652,22000.0
2007-06-27 13:15:00,22.48,22.48,22.47,22.47,11200.0,17.8652,17.8652,17.8572,17.8572,11200.0
2007-06-27 13:20:00,22.47,22.48,22.46,22.46,11400.0,17.8572,17.8652,17.8493,17.8493,11400.0
2007-06-27 13:25:00,22.46,22.48,22.46,22.46,16800.0,17.8493,17.8652,17.8493,17.8493,16800.0
2007-06-27 13:30:00,22.46,22.47,22.45,22.45,11400.0,17.8493,17.8572,17.8413,17.8413,11400.0
2007-06-27 13:35:00,22.45,22.46,22.4,22.43,54200.0,17.8413,17.8493,17.8016,17.8254,54200.0
2007-06-27 13:40:00,22.44,22.44,22.43,22.43,15600.0,17.8334,17.8334,17.8254,17.8254,15600.0
2007-06-27 13:45:00,22.44,22.44,22.43,22.43,40400.0,17.8334,17.8334,17.8254,17.8254,40400.0
2007-06-27 13:50:00,22.43,22.46,22.42,22.43,42400.0,17.8254,17.8493,17.8175,17.8254,42400.0
2007-06-27 13:55:00,22.43,22.45,22.42,22.43,32000.0,17.8254,17.8413,17.8175,17.8254,32000.0
2007-06-27 14:00:00,22.43,22.45,22.43,22.43,23800.0,17.8254,17.8413,17.8254,17.8254,23800.0
2007-06-27 14:05:00,22.43,22.44,22.42,22.43,18600.0,17.8254,17.8334,17.8175,17.8254,18600.0
2007-06-27 14:10:00,22.43,22.45,22.43,22.44,16800.0,17.8254,17.8413,17.8254,17.8334,16800.0
2007-06-27 14:15:00,22.43,22.44,22.42,22.43,21000.0,17.8254,17.8334,17.8175,17.8254,21000.0
2007-06-27 14:20:00,22.43,22.43,22.42,22.43,29400.0,17.8254,17.8254,17.8175,17.8254,29400.0
2007-06-27 14:25:00,22.43,22.43,22.43,22.43,36000.0,17.8254,17.8254,17.8254,17.8254,36000.0
2007-06-27 14:30:00,22.43,22.43,22.42,22.43,12400.0,17.8254,17.8254,17.8175,17.8254,12400.0
2007-06-27 14:35:00,22.43,22.43,22.42,22.43,33800.0,17.8254,17.8254,17.8175,17.8254,33800.0
2007-06-27 14:40:00,22.43,22.44,22.43,22.44,16400.0,17.8254,17.8334,17.8254,17.8334,16400.0
2007-06-27 14:45:00,22.43,22.43,22.43,22.43,13000.0,17.8254,17.8254,17.8254,17.8254,13000.0
2007-06-27 14:50:00,22.43,22.43,22.43,22.43,3600.0,17.8254,17.8254,17.8254,17.8254,3600.0
2007-06-27 14:55:00,22.43,22.43,22.43,22.43,16800.0,17.8254,17.8254,17.8254,17.8254,16800.0
2007-06-27 15:00:00,22.43,22.45,22.43,22.45,18600.0,17.8254,17.8413,17.8254,17.8413,18600.0
2007-06-27 15:05:00,22.45,22.47,22.45,22.45,24000.0,17.8413,17.8572,17.8413,17.8413,24000.0
2007-06-27 15:10:00,22.45,22.45,22.42,22.43,78400.0,17.8413,17.8413,17.8175,17.8254,78400.0
2007-06-27 15:15:00,22.43,22.44,22.43,22.43,7600.0,17.8254,17.8334,17.8254,17.8254,7600.0
2007-06-27 15:20:00,22.43,22.43,22.41,22.43,21200.0,17.8254,17.8254,17.8095,17.8254,21200.0
2007-06-27 15:25:00,22.43,22.47,22.43,22.47,16000.0,17.8254,17.8572,17.8254,17.8572,16000.0
2007-06-27 15:30:00,22.47,22.48,22.45,22.46,34400.0,17.8572,17.8652,17.8413,17.8493,34400.0
2007-06-27 15:35:00,22.45,22.46,22.42,22.43,68800.0,17.8413,17.8493,17.8175,17.8254,68800.0
2007-06-27 15:40:00,22.43,22.46,22.43,22.46,41600.0,17.8254,17.8493,17.8254,17.8493,41600.0
2007-06-27 15:45:00,22.46,22.49,22.46,22.49,329000.0,17.8493,17.8731,17.8493,17.8731,329000.0
2007-06-27 15:50:00,22.48,22.56,22.48,22.54,101400.0,17.8652,17.9287,17.8652,17.9128,101400.0
2007-06-27 15:55:00,22.55,22.58,22.53,22.55,70600.0,17.9208,17.9446,17.9049,17.9208,70600.0
2007-06-28 09:30:00,22.53,22.65,22.5,22.65,24200.0,17.9049,18.0003,17.881,18.0003,24200.0
2007-06-28 09:35:00,22.65,22.71,22.64,22.66,17800.0,18.0003,18.0479,17.9923,18.0082,17800.0
2007-06-28 09:40:00,22.65,22.68,22.65,22.66,22000.0,18.0003,18.0241,18.0003,18.0082,22000.0
2007-06-28 09:45:00,22.66,22.78,22.63,22.76,39800.0,18.0082,18.1036,17.9844,18.0877,39800.0
2007-06-28 09:50:00,22.77,22.8,22.72,22.77,30800.0,18.0956,18.1195,18.0559,18.0956,30800.0
2007-06-28 09:55:00,22.76,22.76,22.73,22.76,12600.0,18.0877,18.0877,18.0638,18.0877,12600.0
2007-06-28 10:00:00,22.76,22.84,22.76,22.81,21800.0,18.0877,18.1513,18.0877,18.1274,21800.0
2007-06-28 10:05:00,22.81,22.83,22.8,22.82,17000.0,18.1274,18.1433,18.1195,18.1354,17000.0
2007-06-28 10:10:00,22.83,22.86,22.83,22.85,18400.0,18.1433,18.1671,18.1433,18.1592,18400.0
2007-06-28 10:15:00,22.84,22.88,22.84,22.86,21200.0,18.1513,18.183,18.1513,18.1671,21200.0
2007-06-28 10:20:00,22.86,22.86,22.82,22.83,11200.0,18.1671,18.1671,18.1354,18.1433,11200.0
2007-06-28 10:25:00,22.82,22.84,22.82,22.82,8600.0,18.1354,18.1513,18.1354,18.1354,8600.0
2007-06-28 10:30:00,22.82,22.83,22.79,22.82,15200.0,18.1354,18.1433,18.1115,18.1354,15200.0
2007-06-28 10:35:00,22.82,22.84,22.82,22.83,8000.0,18.1354,18.1513,18.1354,18.1433,8000.0
2007-06-28 10:40:00,22.83,22.84,22.82,22.83,12000.0,18.1433,18.1513,18.1354,18.1433,12000.0
2007-06-28 10:45:00,22.83,22.84,22.82,22.83,9600.0,18.1433,18.1513,18.1354,18.1433,9600.0
2007-06-28 10:50:00,22.83,22.88,22.81,22.88,20000.0,18.1433,18.183,18.1274,18.183,20000.0
2007-06-28 10:55:00,22.86,22.87,22.84,22.84,11800.0,18.1671,18.1751,18.1513,18.1513,11800.0
2007-06-28 11:00:00,22.84,22.85,22.84,22.85,10400.0,18.1513,18.1592,18.1513,18.1592,10400.0
2007-06-28 11:05:00,22.85,22.85,22.84,22.84,9600.0,18.1592,18.1592,18.1513,18.1513,9600.0
2007-06-28 11:10:00,22.85,22.85,22.84,22.84,18600.0,18.1592,18.1592,18.1513,18.1513,18600.0
2007-06-28 11:15:00,22.84,22.87,22.84,22.85,16600.0,18.1513,18.1751,18.1513,18.1592,16600.0
2007-06-28 11:20:00,22.85,22.87,22.85,22.87,17600.0,18.1592,18.1751,18.1592,18.1751,17600.0
2007-06-28 11:25:00,22.86,22.88,22.86,22.87,28400.0,18.1671,18.183,18.1671,18.1751,28400.0
2007-06-28 11:30:00,22.87,22.88,22.86,22.86,5600.0,18.1751,18.183,18.1671,18.1671,5600.0
2007-06-28 11:35:00,22.87,22.88,22.86,22.86,7400.0,18.1751,18.183,18.1671,18.1671,7400.0
2007-06-28 11:40:00,22.86,22.87,22.86,22.87,5400.0,18.1671,18.1751,18.1671,18.1751,5400.0
2007-06-28 11:45:00,22.86,22.86,22.85,22.86,20800.0,18.1671,18.1671,18.1592,18.1671,20800.0
2007-06-28 11:50:00,22.86,22.86,22.86,22.86,11200.0,18.1671,18.1671,18.1671,18.1671,11200.0
2007-06-28 11:55:00,22.86,22.89,22.85,22.87,24400.0,18.1671,18.191,18.1592,18.1751,24400.0
2007-06-28 12:00:00,22.88,22.9,22.88,22.89,6000.0,18.183,18.1989,18.183,18.191,6000.0
2007-06-28 12:05:00,22.89,22.89,22.86,22.88,9600.0,18.191,18.191,18.1671,18.183,9600.0
2007-06-28 12:10:00,22.86,22.87,22.85,22.86,15600.0,18.1671,18.1751,18.1592,18.1671,15600.0
2007-06-28 12:15:00,22.86,22.89,22.84,22.86,21800.0,18.1671,18.191,18.1513,18.1671,21800.0
2007-06-28 12:20:00,22.86,22.87,22.86,22.86,3400.0,18.1671,18.1751,18.1671,18.1671,3400.0
2007-06-28 12:25:00,22.86,22.87,22.86,22.86,4400.0,18.1671,18.1751,18.1671,18.1671,4400.0
2007-06-28 12:30:00,22.86,22.89,22.86,22.89,5200.0,18.1671,18.191,18.1671,18.191,5200.0
2007-06-28 12:35:00,22.89,22.9,22.87,22.9,97200.0,18.191,18.1989,18.1751,18.1989,97200.0
2007-06-28 12:40:00,22.9,22.9,22.9,22.9,3200.0,18.1989,18.1989,18.1989,18.1989,3200.0
2007-06-28 12:45:00,22.91,22.91,22.89,22.89,16600.0,18.2069,18.2069,18.191,18.191,16600.0
2007-06-28 12:50:00,22.89,22.89,22.89,22.89,9600.0,18.191,18.191,18.191,18.191,9600.0
2007-06-28 12:55:00,22.89,22.89,22.89,22.89,10400.0,18.191,18.191,18.191,18.191,10400.0
2007-06-28 13:00:00,22.89,22.89,22.87,22.87,6000.0,18.191,18.191,18.1751,18.1751,6000.0
2007-06-28 13:05:00,22.87,22.89,22.86,22.86,105400.0,18.1751,18.191,18.1671,18.1671,105400.0
2007-06-28 13:10:00,22.86,22.86,22.85,22.85,5800.0,18.1671,18.1671,18.1592,18.1592,5800.0
2007-06-28 13:15:00,22.84,22.86,22.83,22.86,7200.0,18.1513,18.1671,18.1433,18.1671,7200.0
2007-06-28 13:20:00,22.86,22.88,22.86,22.88,7400.0,18.1671,18.183,18.1671,18.183,7400.0
2007-06-28 13:25:00,22.88,22.9,22.88,22.9,6800.0,18.183,18.1989,18.183,18.1989,6800.0
2007-06-28 13:30:00,22.9,22.91,22.9,22.91,5800.0,18.1989,18.2069,18.1989,18.2069,5800.0
2007-06-28 13:35:00,22.91,22.93,22.91,22.93,12800.0,18.2069,18.2228,18.2069,18.2228,12800.0
2007-06-28 13:40:00,22.93,22.95,22.93,22.94,11800.0,18.2228,18.2387,18.2228,18.2307,11800.0
2007-06-28 13:45:00,22.94,22.98,22.94,22.97,28000.0,18.2307,18.2625,18.2307,18.2546,28000.0
2007-06-28 13:50:00,22.96,23.0,22.96,23.0,14600.0,18.2466,18.2784,18.2466,18.2784,14600.0
2007-06-28 13:55:00,23.0,23.02,23.0,23.0,22200.0,18.2784,18.2943,18.2784,18.2784,22200.0
2007-06-28 14:00:00,23.0,23.0,22.93,22.93,16400.0,18.2784,18.2784,18.2228,18.2228,16400.0
2007-06-28 14:05:00,22.93,23.03,22.93,23.01,33200.0,18.2228,18.3022,18.2228,18.2864,33200.0
2007-06-28 14:10:00,23.02,23.04,23.01,23.02,19400.0,18.2943,18.3102,18.2864,18.2943,19400.0
2007-06-28 14:15:00,22.98,23.11,22.92,23.08,44800.0,18.2625,18.3658,18.2148,18.342,44800.0
2007-06-28 14:20:00,23.08,23.09,23.04,23.06,35200.0,18.342,18.3499,18.3102,18.3261,35200.0
2007-06-28 14:25:00,23.05,23.08,23.0,23.01,25400.0,18.3181,18.342,18.2784,18.2864,25400.0
2007-06-28 14:30:00,23.0,23.0,22.92,22.92,33000.0,18.2784,18.2784,18.2148,18.2148,33000.0
2007-06-28 14:35:00,22.91,23.0,22.9,22.96,32600.0,18.2069,18.2784,18.1989,18.2466,32600.0
2007-06-28 14:40:00,22.96,23.05,22.95,23.05,30400.0,18.2466,18.3181,18.2387,18.3181,30400.0
2007-06-28 14:45:00,23.06,23.09,23.04,23.04,29800.0,18.3261,18.3499,18.3102,18.3102,29800.0
2007-06-28 14:50:00,23.04,23.04,23.0,23.03,21600.0,18.3102,18.3102,18.2784,18.3022,21600.0
2007-06-28 14:55:00,23.02,23.02,22.98,22.99,30000.0,18.2943,18.2943,18.2625,18.2705,30000.0
2007-06-28 15:00:00,22.99,22.99,22.94,22.96,17400.0,18.2705,18.2705,18.2307,18.2466,17400.0
2007-06-28 15:05:00,22.96,22.98,22.93,22.97,25800.0,18.2466,18.2625,18.2228,18.2546,25800.0
2007-06-28 15:10:00,22.97,23.0,22.96,22.98,22800.0,18.2546,18.2784,18.2466,18.2625,22800.0
2007-06-28 15:15:00,22.98,22.99,22.96,22.96,19000.0,18.2625,18.2705,18.2466,18.2466,19000.0
2007-06-28 15:20:00,22.96,23.0,22.95,22.99,26600.0,18.2466,18.2784,18.2387,18.2705,26600.0
2007-06-28 15:25:00,22.99,22.99,22.97,22.97,13200.0,18.2705,18.2705,18.2546,18.2546,13200.0
2007-06-28 15:30:00,22.98,23.0,22.98,22.99,43400.0,18.2625,18.2784,18.2625,18.2705,43400.0
2007-06-28 15:35:00,22.99,23.0,22.98,22.99,15800.0,18.2705,18.2784,18.2625,18.2705,15800.0
2007-06-28 15:40:00,22.99,22.99,22.93,22.93,31200.0,18.2705,18.2705,18.2228,18.2228,31200.0
2007-06-28 15:45:00,22.93,22.95,22.91,22.92,32000.0,18.2228,18.2387,18.2069,18.2148,32000.0
2007-06-28 15:50:00,22.93,22.96,22.92,22.93,53600.0,18.2228,18.2466,18.2148,18.2228,53600.0
2007-06-28 15:55:00,22.93,22.96,22.92,22.92,65000.0,18.2228,18.2466,18.2148,18.2148,65000.0
2007-06-29 09:30:00,22.91,22.95,22.9,22.9,23200.0,18.2069,18.2387,18.1989,18.1989,23200.0
2007-06-29 09:35:00,22.91,22.91,22.83,22.86,10000.0,18.2069,18.2069,18.1433,18.1671,10000.0
2007-06-29 09:40:00,22.86,23.0,22.86,22.96,11400.0,18.1671,18.2784,18.1671,18.2466,11400.0
2007-06-29 09:45:00,22.98,23.0,22.96,22.99,13600.0,18.2625,18.2784,18.2466,18.2705,13600.0
2007-06-29 09:50:00,22.99,23.04,22.98,23.03,16200.0,18.2705,18.3102,18.2625,18.3022,16200.0
2007-06-29 09:55:00,23.05,23.08,23.04,23.04,18000.0,18.3181,18.342,18.3102,18.3102,18000.0
2007-06-29 10:00:00,23.05,23.14,23.05,23.11,18400.0,18.3181,18.3897,18.3181,18.3658,18400.0
2007-06-29 10:05:00,23.11,23.11,23.08,23.08,10400.0,18.3658,18.3658,18.342,18.342,10400.0
2007-06-29 10:10:00,23.08,23.09,23.05,23.05,6800.0,18.342,18.3499,18.3181,18.3181,6800.0
2007-06-29 10:15:00,23.05,23.05,23.0,23.01,6200.0,18.3181,18.3181,18.2784,18.2864,6200.0
2007-06-29 10:20:00,23.01,23.02,22.99,23.01,17200.0,18.2864,18.2943,18.2705,18.2864,17200.0
2007-06-29 10:25:00,23.02,23.05,23.02,23.05,8200.0,18.2943,18.3181,18.2943,18.3181,8200.0
2007-06-29 10:30:00,23.05,23.06,23.04,23.05,14800.0,18.3181,18.3261,18.3102,18.3181,14800.0
2007-06-29 10:35:00,23.05,23.06,23.04,23.04,15600.0,18.3181,18.3261,18.3102,18.3102,15600.0
2007-06-29 10:40:00,23.04,23.07,23.04,23.06,20000.0,18.3102,18.334,18.3102,18.3261,20000.0
2007-06-29 10:45:00,23.06,23.06,23.05,23.06,12400.0,18.3261,18.3261,18.3181,18.3261,12400.0
2007-06-29 10:50:00,23.05,23.06,23.05,23.06,11800.0,18.3181,18.3261,18.3181,18.3261,11800.0
2007-06-29 10:55:00,23.06,23.08,23.06,23.07,15000.0,18.3261,18.342,18.3261,18.334,15000.0
2007-06-29 11:00:00,23.07,23.07,23.06,23.06,14200.0,18.334,18.334,18.3261,18.3261,14200.0
2007-06-29 11:05:00,23.06,23.06,23.02,23.03,69600.0,18.3261,18.3261,18.2943,18.3022,69600.0
2007-06-29 11:10:00,23.03,23.03,23.02,23.02,59600.0,18.3022,18.3022,18.2943,18.2943,59600.0
2007-06-29 11:15:00,23.02,23.02,23.01,23.02,8600.0,18.2943,18.2943,18.2864,18.2943,8600.0
2007-06-29 11:20:00,23.02,23.03,23.01,23.03,14000.0,18.2943,18.3022,18.2864,18.3022,14000.0
2007-06-29 11:25:00,23.03,23.05,23.02,23.05,12600.0,18.3022,18.3181,18.2943,18.3181,12600.0
2007-06-29 11:30:00,23.05,23.05,23.04,23.04,11600.0,18.3181,18.3181,18.3102,18.3102,11600.0
2007-06-29 11:35:00,23.04,23.04,23.04,23.04,8400.0,18.3102,18.3102,18.3102,18.3102,8400.0
2007-06-29 11:40:00,23.04,23.07,23.04,23.07,14800.0,18.3102,18.334,18.3102,18.334,14800.0
2007-06-29 11:45:00,23.07,23.07,23.01,23.01,22400.0,18.334,18.334,18.2864,18.2864,22400.0
2007-06-29 11:50:00,23.02,23.02,22.98,22.98,19800.0,18.2943,18.2943,18.2625,18.2625,19800.0
2007-06-29 11:55:00,22.99,22.99,22.97,22.99,28400.0,18.2705,18.2705,18.2546,18.2705,28400.0
2007-06-29 12:00:00,22.98,22.99,22.95,22.95,26800.0,18.2625,18.2705,18.2387,18.2387,26800.0
2007-06-29 12:05:00,22.96,22.96,22.86,22.86,85200.0,18.2466,18.2466,18.1671,18.1671,85200.0
2007-06-29 12:10:00,22.86,22.88,22.82,22.82,95200.0,18.1671,18.183,18.1354,18.1354,95200.0
2007-06-29 12:15:00,22.82,22.83,22.81,22.81,16800.0,18.1354,18.1433,18.1274,18.1274,16800.0
2007-06-29 12:20:00,22.81,22.81,22.78,22.78,28800.0,18.1274,18.1274,18.1036,18.1036,28800.0
2007-06-29 12:25:00,22.78,22.81,22.78,22.8,20200.0,18.1036,18.1274,18.1036,18.1195,20200.0
2007-06-29 12:30:00,22.79,22.8,22.74,22.74,22200.0,18.1115,18.1195,18.0718,18.0718,22200.0
2007-06-29 12:35:00,22.73,22.75,22.69,22.74,38000.0,18.0638,18.0797,18.032,18.0718,38000.0
2007-06-29 12:40:00,22.75,22.75,22.73,22.75,8000.0,18.0797,18.0797,18.0638,18.0797,8000.0
2007-06-29 12:45:00,22.74,22.75,22.7,22.71,26200.0,18.0718,18.0797,18.04,18.0479,26200.0
2007-06-29 12:50:00,22.71,22.75,22.7,22.74,22400.0,18.0479,18.0797,18.04,18.0718,22400.0
2007-06-29 12:55:00,22.74,22.75,22.73,22.74,17400.0,18.0718,18.0797,18.0638,18.0718,17400.0
2007-06-29 13:00:00,22.74,22.75,22.73,22.75,20800.0,18.0718,18.0797,18.0638,18.0797,20800.0
2007-06-29 13:05:00,22.75,22.75,22.74,22.74,23200.0,18.0797,18.0797,18.0718,18.0718,23200.0
2007-06-29 13:10:00,22.74,22.75,22.73,22.74,15400.0,18.0718,18.0797,18.0638,18.0718,15400.0
2007-06-29 13:15:00,22.74,22.75,22.72,22.74,21600.0,18.0718,18.0797,18.0559,18.0718,21600.0
2007-06-29 13:20:00,22.74,22.77,22.74,22.77,15400.0,18.0718,18.0956,18.0718,18.0956,15400.0
2007-06-29 13:25:00,22.78,22.8,22.78,22.79,15800.0,18.1036,18.1195,18.1036,18.1115,15800.0
2007-06-29 13:30:00,22.79,22.79,22.74,22.75,17200.0,18.1115,18.1115,18.0718,18.0797,17200.0
2007-06-29 13:35:00,22.75,22.77,22.75,22.77,20400.0,18.0797,18.0956,18.0797,18.0956,20400.0
2007-06-29 13:40:00,22.76,22.77,22.75,22.75,21000.0,18.0877,18.0956,18.0797,18.0797,21000.0
2007-06-29 13:45:00,22.75,22.78,22.74,22.78,31200.0,18.0797,18.1036,18.0718,18.1036,31200.0
2007-06-29 13:50:00,22.78,22.8,22.77,22.8,21600.0,18.1036,18.1195,18.0956,18.1195,21600.0
2007-06-29 13:55:00,22.8,22.83,22.8,22.8,27400.0,18.1195,18.1433,18.1195,18.1195,27400.0
2007-06-29 14:00:00,22.8,22.8,22.74,22.75,14200.0,18.1195,18.1195,18.0718,18.0797,14200.0
2007-06-29 14:05:00,22.75,22.75,22.68,22.7,22800.0,18.0797,18.0797,18.0241,18.04,22800.0
2007-06-29 14:10:00,22.7,22.73,22.68,22.73,23400.0,18.04,18.0638,18.0241,18.0638,23400.0
2007-06-29 14:15:00,22.73,22.75,22.73,22.74,13400.0,18.0638,18.0797,18.0638,18.0718,13400.0
2007-06-29 14:20:00,22.74,22.75,22.71,22.73,29800.0,18.0718,18.0797,18.0479,18.0638,29800.0
2007-06-29 14:25:00,22.74,22.75,22.71,22.72,19600.0,18.0718,18.0797,18.0479,18.0559,19600.0
2007-06-29 14:30:00,22.72,22.74,22.7,22.72,21400.0,18.0559,18.0718,18.04,18.0559,21400.0
2007-06-29 14:35:00,22.72,22.77,22.72,22.76,20200.0,18.0559,18.0956,18.0559,18.0877,20200.0
2007-06-29 14:40:00,22.76,22.77,22.75,22.75,41400.0,18.0877,18.0956,18.0797,18.0797,41400.0
2007-06-29 14:45:00,22.75,22.76,22.74,22.75,18400.0,18.0797,18.0877,18.0718,18.0797,18400.0
2007-06-29 14:50:00,22.75,22.75,22.72,22.72,21000.0,18.0797,18.0797,18.0559,18.0559,21000.0
2007-06-29 14:55:00,22.72,22.73,22.71,22.72,20400.0,18.0559,18.0638,18.0479,18.0559,20400.0
2007-06-29 15:00:00,22.73,22.74,22.66,22.66,34400.0,18.0638,18.0718,18.0082,18.0082,34400.0
2007-06-29 15:05:00,22.66,22.67,22.61,22.66,33000.0,18.0082,18.0161,17.9685,18.0082,33000.0
2007-06-29 15:10:00,22.66,22.66,22.56,22.58,35400.0,18.0082,18.0082,17.9287,17.9446,35400.0
2007-06-29 15:15:00,22.59,22.63,22.59,22.62,27800.0,17.9526,17.9844,17.9526,17.9764,27800.0
2007-06-29 15:20:00,22.63,22.65,22.62,22.63,15400.0,17.9844,18.0003,17.9764,17.9844,15400.0
2007-06-29 15:25:00,22.62,22.64,22.62,22.63,38200.0,17.9764,17.9923,17.9764,17.9844,38200.0
2007-06-29 15:30:00,22.62,22.66,22.62,22.66,40600.0,17.9764,18.0082,17.9764,18.0082,40600.0
2007-06-29 15:35:00,22.66,22.74,22.66,22.74,35000.0,18.0082,18.0718,18.0082,18.0718,35000.0
2007-06-29 15:40:00,22.74,22.79,22.74,22.75,38000.0,18.0718,18.1115,18.0718,18.0797,38000.0
2007-06-29 15:45:00,22.77,22.77,22.75,22.75,24800.0,18.0956,18.0956,18.0797,18.0797,24800.0
2007-06-29 15:50:00,22.75,22.8,22.74,22.75,31600.0,18.0797,18.1195,18.0718,18.0797,31600.0
2007-06-29 15:55:00,22.75,22.75,22.72,22.75,27200.0,18.0797,18.0797,18.0559,18.0797,27200.0
2007-07-02 09:30:00,22.75,22.75,22.69,22.72,25400.0,18.0797,18.0797,18.032,18.0559,25400.0
2007-07-02 09:35:00,22.72,22.73,22.65,22.65,20600.0,18.0559,18.0638,18.0003,18.0003,20600.0
2007-07-02 09:40:00,22.65,22.65,22.61,22.61,19400.0,18.0003,18.0003,17.9685,17.9685,19400.0
2007-07-02 09:45:00,22.6,22.67,22.6,22.66,27600.0,17.9605,18.0161,17.9605,18.0082,27600.0
2007-07-02 09:50:00,22.67,22.68,22.65,22.68,14200.0,18.0161,18.0241,18.0003,18.0241,14200.0
2007-07-02 09:55:00,22.68,22.72,22.67,22.71,25800.0,18.0241,18.0559,18.0161,18.0479,25800.0
2007-07-02 10:00:00,22.72,22.78,22.72,22.75,30000.0,18.0559,18.1036,18.0559,18.0797,30000.0
2007-07-02 10:05:00,22.74,22.77,22.74,22.77,15800.0,18.0718,18.0956,18.0718,18.0956,15800.0
2007-07-02 10:10:00,22.76,22.77,22.75,22.77,19800.0,18.0877,18.0956,18.0797,18.0956,19800.0
2007-07-02 10:15:00,22.77,22.77,22.72,22.72,15200.0,18.0956,18.0956,18.0559,18.0559,15200.0
2007-07-02 10:20:00,22.72,22.76,22.72,22.75,20200.0,18.0559,18.0877,18.0559,18.0797,20200.0
2007-07-02 10:25:00,22.75,22.75,22.74,22.74,8400.0,18.0797,18.0797,18.0718,18.0718,8400.0
2007-07-02 10:30:00,22.74,22.75,22.74,22.74,13400.0,18.0718,18.0797,18.0718,18.0718,13400.0
2007-07-02 10:35:00,22.73,22.74,22.73,22.74,10800.0,18.0638,18.0718,18.0638,18.0718,10800.0
2007-07-02 10:40:00,22.73,22.73,22.68,22.68,5800.0,18.0638,18.0638,18.0241,18.0241,5800.0
2007-07-02 10:45:00,22.68,22.72,22.67,22.72,28400.0,18.0241,18.0559,18.0161,18.0559,28400.0
2007-07-02 10:50:00,22.72,22.75,22.72,22.75,9200.0,18.0559,18.0797,18.0559,18.0797,9200.0
2007-07-02 10:55:00,22.75,22.75,22.72,22.75,31600.0,18.0797,18.0797,18.0559,18.0797,31600.0
2007-07-02 11:00:00,22.76,22.78,22.76,22.78,13600.0,18.0877,18.1036,18.0877,18.1036,13600.0
2007-07-02 11:05:00,22.78,22.78,22.76,22.77,10000.0,18.1036,18.1036,18.0877,18.0956,10000.0
2007-07-02 11:10:00,22.77,22.77,22.75,22.75,19400.0,18.0956,18.0956,18.0797,18.0797,19400.0
2007-07-02 11:15:00,22.75,22.75,22.71,22.71,25000.0,18.0797,18.0797,18.0479,18.0479,25000.0
2007-07-02 11:20:00,22.71,22.71,22.7,22.7,19600.0,18.0479,18.0479,18.04,18.04,19600.0
2007-07-02 11:25:00,22.71,22.74,22.7,22.73,18800.0,18.0479,18.0718,18.04,18.0638,18800.0
2007-07-02 11:30:00,22.74,22.75,22.72,22.75,22200.0,18.0718,18.0797,18.0559,18.0797,22200.0
2007-07-02 11:35:00,22.75,22.77,22.75,22.77,5400.0,18.0797,18.0956,18.0797,18.0956,5400.0
2007-07-02 11:40:00,22.76,22.77,22.76,22.77,6800.0,18.0877,18.0956,18.0877,18.0956,6800.0
2007-07-02 11:45:00,22.77,22.77,22.75,22.75,9000.0,18.0956,18.0956,18.0797,18.0797,9000.0
2007-07-02 11:50:00,22.75,22.75,22.74,22.74,8800.0,18.0797,18.0797,18.0718,18.0718,8800.0
2007-07-02 11:55:00,22.73,22.73,22.71,22.71,12800.0,18.0638,18.0638,18.0479,18.0479,12800.0
2007-07-02 12:00:00,22.71,22.71,22.7,22.71,15000.0,18.0479,18.0479,18.04,18.0479,15000.0
2007-07-02 12:05:00,22.7,22.7,22.69,22.7,14400.0,18.04,18.04,18.032,18.04,14400.0
2007-07-02 12:10:00,22.69,22.74,22.69,22.74,22600.0,18.032,18.0718,18.032,18.0718,22600.0
2007-07-02 12:15:00,22.74,22.74,22.72,22.72,9000.0,18.0718,18.0718,18.0559,18.0559,9000.0
2007-07-02 12:20:00,22.72,22.72,22.66,22.67,22600.0,18.0559,18.0559,18.0082,18.0161,22600.0
2007-07-02 12:25:00,22.67,22.67,22.64,22.65,23800.0,18.0161,18.0161,17.9923,18.0003,23800.0
2007-07-02 12:30:00,22.64,22.68,22.64,22.68,26600.0,17.9923,18.0241,17.9923,18.0241,26600.0
2007-07-02 12:35:00,22.68,22.68,22.64,22.64,17000.0,18.0241,18.0241,17.9923,17.9923,17000.0
2007-07-02 12:40:00,22.64,22.68,22.64,22.68,18600.0,17.9923,18.0241,17.9923,18.0241,18600.0
2007-07-02 12:45:00,22.68,22.7,22.67,22.68,25200.0,18.0241,18.04,18.0161,18.0241,25200.0
2007-07-02 12:50:00,22.69,22.71,22.69,22.7,5600.0,18.032,18.0479,18.032,18.04,5600.0
2007-07-02 12:55:00,22.71,22.72,22.71,22.72,9400.0,18.0479,18.0559,18.0479,18.0559,9400.0
2007-07-02 13:00:00,22.72,22.73,22.71,22.73,8000.0,18.0559,18.0638,18.0479,18.0638,8000.0
2007-07-02 13:05:00,22.73,22.74,22.72,22.74,13400.0,18.0638,18.0718,18.0559,18.0718,13400.0
2007-07-02 13:10:00,22.73,22.75,22.73,22.75,16000.0,18.0638,18.0797,18.0638,18.0797,16000.0
2007-07-02 13:15:00,22.75,22.76,22.75,22.75,9200.0,18.0797,18.0877,18.0797,18.0797,9200.0
2007-07-02 13:20:00,22.74,22.75,22.71,22.73,17400.0,18.0718,18.0797,18.0479,18.0638,17400.0
2007-07-02 13:25:00,22.74,22.74,22.72,22.72,7800.0,18.0718,18.0718,18.0559,18.0559,7800.0
2007-07-02 13:30:00,22.73,22.74,22.73,22.73,32200.0,18.0638,18.0718,18.0638,18.0638,32200.0
2007-07-02 13:35:00,22.73,22.75,22.71,22.75,18400.0,18.0638,18.0797,18.0479,18.0797,18400.0
2007-07-02 13:40:00,22.75,22.79,22.75,22.79,5400.0,18.0797,18.1115,18.0797,18.1115,5400.0
2007-07-02 13:45:00,22.79,22.8,22.78,22.79,12200.0,18.1115,18.1195,18.1036,18.1115,12200.0
2007-07-02 13:50:00,22.79,22.79,22.77,22.79,11400.0,18.1115,18.1115,18.0956,18.1115,11400.0
2007-07-02 13:55:00,22.79,22.79,22.76,22.77,4200.0,18.1115,18.1115,18.0877,18.0956,4200.0
2007-07-02 14:00:00,22.75,22.77,22.72,22.75,18000.0,18.0797,18.0956,18.0559,18.0797,18000.0
2007-07-02 14:05:00,22.75,22.75,22.75,22.75,3600.0,18.0797,18.0797,18.0797,18.0797,3600.0
2007-07-02 14:10:00,22.74,22.75,22.72,22.75,63400.0,18.0718,18.0797,18.0559,18.0797,63400.0
2007-07-02 14:15:00,22.74,22.77,22.74,22.75,15800.0,18.0718,18.0956,18.0718,18.0797,15800.0
2007-07-02 14:20:00,22.75,22.75,22.74,22.74,13800.0,18.0797,18.0797,18.0718,18.0718,13800.0
2007-07-02 14:25:00,22.74,22.77,22.73,22.75,29600.0,18.0718,18.0956,18.0638,18.0797,29600.0
2007-07-02 14:30:00,22.77,22.77,22.75,22.76,8400.0,18.0956,18.0956,18.0797,18.0877,8400.0
2007-07-02 14:35:00,22.76,22.76,22.75,22.75,10200.0,18.0877,18.0877,18.0797,18.0797,10200.0
2007-07-02 14:40:00,22.75,22.75,22.72,22.72,10200.0,18.0797,18.0797,18.0559,18.0559,10200.0
2007-07-02 14:45:00,22.72,22.73,22.7,22.71,24000.0,18.0559,18.0638,18.04,18.0479,24000.0
2007-07-02 14:50:00,22.71,22.71,22.7,22.71,16400.0,18.0479,18.0479,18.04,18.0479,16400.0
2007-07-02 14:55:00,22.71,22.75,22.71,22.74,12400.0,18.0479,18.0797,18.0479,18.0718,12400.0
2007-07-02 15:00:00,22.75,22.75,22.71,22.71,16000.0,18.0797,18.0797,18.0479,18.0479,16000.0
2007-07-02 15:05:00,22.71,22.75,22.7,22.72,35800.0,18.0479,18.0797,18.04,18.0559,35800.0
2007-07-02 15:10:00,22.73,22.73,22.71,22.71,5000.0,18.0638,18.0638,18.0479,18.0479,5000.0
2007-07-02 15:15:00,22.72,22.72,22.71,22.72,5800.0,18.0559,18.0559,18.0479,18.0559,5800.0
2007-07-02 15:20:00,22.72,22.72,22.7,22.71,19200.0,18.0559,18.0559,18.04,18.0479,19200.0
2007-07-02 15:25:00,22.71,22.75,22.71,22.74,19400.0,18.0479,18.0797,18.0479,18.0718,19400.0
2007-07-02 15:30:00,22.74,22.75,22.72,22.72,8400.0,18.0718,18.0797,18.0559,18.0559,8400.0
2007-07-02 15:35:00,22.71,22.72,22.71,22.72,20200.0,18.0479,18.0559,18.0479,18.0559,20200.0
2007-07-02 15:40:00,22.72,22.73,22.72,22.73,26200.0,18.0559,18.0638,18.0559,18.0638,26200.0
2007-07-02 15:45:00,22.73,22.74,22.72,22.73,17000.0,18.0638,18.0718,18.0559,18.0638,17000.0
2007-07-02 15:50:00,22.72,22.74,22.72,22.74,16600.0,18.0559,18.0718,18.0559,18.0718,16600.0
2007-07-02 15:55:00,22.73,22.78,22.73,22.78,38200.0,18.0638,18.1036,18.0638,18.1036,38200.0
2007-07-03 09:30:00,22.68,22.88,22.68,22.88,58000.0,18.0241,18.183,18.0241,18.183,58000.0
2007-07-03 09:35:00,22.84,22.87,22.4,22.63,104800.0,18.1513,18.1751,17.8016,17.9844,104800.0
2007-07-03 09:40:00,22.64,22.73,22.63,22.72,30600.0,17.9923,18.0638,17.9844,18.0559,30600.0
2007-07-03 09:45:00,22.72,22.8,22.72,22.8,17800.0,18.0559,18.1195,18.0559,18.1195,17800.0
2007-07-03 09:50:00,22.79,22.81,22.79,22.8,29400.0,18.1115,18.1274,18.1115,18.1195,29400.0
2007-07-03 09:55:00,22.8,22.83,22.8,22.82,35000.0,18.1195,18.1433,18.1195,18.1354,35000.0
2007-07-03 10:00:00,22.82,22.86,22.81,22.82,41000.0,18.1354,18.1671,18.1274,18.1354,41000.0
2007-07-03 10:05:00,22.82,22.84,22.82,22.84,31000.0,18.1354,18.1513,18.1354,18.1513,31000.0
2007-07-03 10:10:00,22.84,22.85,22.77,22.77,54400.0,18.1513,18.1592,18.0956,18.0956,54400.0
2007-07-03 10:15:00,22.77,22.78,22.71,22.72,32400.0,18.0956,18.1036,18.0479,18.0559,32400.0
2007-07-03 10:20:00,22.72,22.75,22.72,22.74,25000.0,18.0559,18.0797,18.0559,18.0718,25000.0
2007-07-03 10:25:00,22.74,22.75,22.73,22.73,79200.0,18.0718,18.0797,18.0638,18.0638,79200.0
2007-07-03 10:30:00,22.73,22.74,22.72,22.73,12800.0,18.0638,18.0718,18.0559,18.0638,12800.0
2007-07-03 10:35:00,22.74,22.74,22.69,22.73,39200.0,18.0718,18.0718,18.032,18.0638,39200.0
2007-07-03 10:40:00,22.73,22.75,22.73,22.75,21000.0,18.0638,18.0797,18.0638,18.0797,21000.0
2007-07-03 10:45:00,22.74,22.74,22.73,22.74,7400.0,18.0718,18.0718,18.0638,18.0718,7400.0
2007-07-03 10:50:00,22.74,22.74,22.73,22.74,21200.0,18.0718,18.0718,18.0638,18.0718,21200.0
2007-07-03 10:55:00,22.73,22.73,22.72,22.73,5600.0,18.0638,18.0638,18.0559,18.0638,5600.0
2007-07-03 11:00:00,22.72,22.72,22.72,22.72,14800.0,18.0559,18.0559,18.0559,18.0559,14800.0
2007-07-03 11:05:00,22.72,22.73,22.72,22.73,25600.0,18.0559,18.0638,18.0559,18.0638,25600.0
2007-07-03 11:10:00,22.72,22.73,22.71,22.71,10200.0,18.0559,18.0638,18.0479,18.0479,10200.0
2007-07-03 11:15:00,22.72,22.72,22.71,22.71,9400.0,18.0559,18.0559,18.0479,18.0479,9400.0
2007-07-03 11:20:00,22.71,22.72,22.71,22.71,13600.0,18.0479,18.0559,18.0479,18.0479,13600.0
2007-07-03 11:25:00,22.71,22.71,22.7,22.7,13200.0,18.0479,18.0479,18.04,18.04,13200.0
2007-07-03 11:30:00,22.7,22.71,22.7,22.7,12800.0,18.04,18.0479,18.04,18.04,12800.0
2007-07-03 11:35:00,22.71,22.71,22.68,22.68,19000.0,18.0479,18.0479,18.0241,18.0241,19000.0
2007-07-03 11:40:00,22.68,22.68,22.65,22.65,33600.0,18.0241,18.0241,18.0003,18.0003,33600.0
2007-07-03 11:45:00,22.64,22.66,22.64,22.64,22200.0,17.9923,18.0082,17.9923,17.9923,22200.0
2007-07-03 11:50:00,22.64,22.65,22.63,22.63,35400.0,17.9923,18.0003,17.9844,17.9844,35400.0
2007-07-03 11:55:00,22.63,22.66,22.61,22.65,31400.0,17.9844,18.0082,17.9685,18.0003,31400.0
2007-07-03 12:00:00,22.66,22.66,22.65,22.65,20200.0,18.0082,18.0082,18.0003,18.0003,20200.0
2007-07-03 12:05:00,22.65,22.66,22.65,22.65,12200.0,18.0003,18.0082,18.0003,18.0003,12200.0
2007-07-03 12:10:00,22.65,22.65,22.64,22.64,20000.0,18.0003,18.0003,17.9923,17.9923,20000.0
2007-07-03 12:15:00,22.64,22.64,22.64,22.64,16400.0,17.9923,17.9923,17.9923,17.9923,16400.0
2007-07-03 12:20:00,22.64,22.65,22.64,22.64,18400.0,17.9923,18.0003,17.9923,17.9923,18400.0
2007-07-03 12:25:00,22.64,22.65,22.64,22.64,17200.0,17.9923,18.0003,17.9923,17.9923,17200.0
2007-07-03 12:30:00,22.64,22.65,22.63,22.65,19600.0,17.9923,18.0003,17.9844,18.0003,19600.0
2007-07-03 12:35:00,22.64,22.65,22.64,22.65,26800.0,17.9923,18.0003,17.9923,18.0003,26800.0
2007-07-03 12:40:00,22.65,22.65,22.63,22.65,48000.0,18.0003,18.0003,17.9844,18.0003,48000.0
2007-07-03 12:45:00,22.65,22.65,22.61,22.63,12800.0,18.0003,18.0003,17.9685,17.9844,12800.0
2007-07-03 12:50:00,22.61,22.62,22.59,22.59,18800.0,17.9685,17.9764,17.9526,17.9526,18800.0
2007-07-03 12:55:00,22.59,22.64,22.59,22.64,20200.0,17.9526,17.9923,17.9526,17.9923,20200.0
2007-07-05 09:30:00,22.61,22.78,22.61,22.67,29600.0,17.9685,18.1036,17.9685,18.0161,29600.0
2007-07-05 09:35:00,22.67,22.72,22.63,22.72,16600.0,18.0161,18.0559,17.9844,18.0559,16600.0
2007-07-05 09:40:00,22.72,22.74,22.69,22.73,13600.0,18.0559,18.0718,18.032,18.0638,13600.0
2007-07-05 09:45:00,22.73,22.78,22.7,22.7,41000.0,18.0638,18.1036,18.04,18.04,41000.0
2007-07-05 09:50:00,22.71,22.73,22.71,22.72,18600.0,18.0479,18.0638,18.0479,18.0559,18600.0
2007-07-05 09:55:00,22.72,22.72,22.7,22.7,13200.0,18.0559,18.0559,18.04,18.04,13200.0
2007-07-05 10:00:00,22.71,22.71,22.68,22.7,9000.0,18.0479,18.0479,18.0241,18.04,9000.0
2007-07-05 10:05:00,22.68,22.71,22.68,22.71,12600.0,18.0241,18.0479,18.0241,18.0479,12600.0
2007-07-05 10:10:00,22.72,22.72,22.68,22.68,11200.0,18.0559,18.0559,18.0241,18.0241,11200.0
2007-07-05 10:15:00,22.7,22.7,22.68,22.7,7400.0,18.04,18.04,18.0241,18.04,7400.0
2007-07-05 10:20:00,22.71,22.73,22.71,22.73,9400.0,18.0479,18.0638,18.0479,18.0638,9400.0
2007-07-05 10:25:00,22.72,22.73,22.72,22.72,8200.0,18.0559,18.0638,18.0559,18.0559,8200.0
2007-07-05 10:30:00,22.72,22.74,22.72,22.73,27000.0,18.0559,18.0718,18.0559,18.0638,27000.0
2007-07-05 10:35:00,22.73,22.74,22.7,22.71,14400.0,18.0638,18.0718,18.04,18.0479,14400.0
2007-07-05 10:40:00,22.72,22.72,22.71,22.72,11200.0,18.0559,18.0559,18.0479,18.0559,11200.0
2007-07-05 10:45:00,22.72,22.74,22.71,22.72,28600.0,18.0559,18.0718,18.0479,18.0559,28600.0
2007-07-05 10:50:00,22.71,22.72,22.7,22.71,14200.0,18.0479,18.0559,18.04,18.0479,14200.0
2007-07-05 10:55:00,22.72,22.73,22.71,22.72,8600.0,18.0559,18.0638,18.0479,18.0559,8600.0
2007-07-05 11:00:00,22.72,22.72,22.68,22.69,21600.0,18.0559,18.0559,18.0241,18.032,21600.0
2007-07-05 11:05:00,22.69,22.73,22.69,22.72,14800.0,18.032,18.0638,18.032,18.0559,14800.0
2007-07-05 11:10:00,22.72,22.73,22.71,22.72,10800.0,18.0559,18.0638,18.0479,18.0559,10800.0
2007-07-05 11:15:00,22.73,22.73,22.72,22.72,10600.0,18.0638,18.0638,18.0559,18.0559,10600.0
2007-07-05 11:20:00,22.72,22.73,22.71,22.71,14000.0,18.0559,18.0638,18.0479,18.0479,14000.0
2007-07-05 11:25:00,22.72,22.74,22.72,22.73,18000.0,18.0559,18.0718,18.0559,18.0638,18000.0
2007-07-05 11:30:00,22.73,22.73,22.71,22.72,6800.0,18.0638,18.0638,18.0479,18.0559,6800.0
2007-07-05 11:35:00,22.72,22.73,22.71,22.72,8000.0,18.0559,18.0638,18.0479,18.0559,8000.0
2007-07-05 11:40:00,22.72,22.74,22.71,22.73,105000.0,18.0559,18.0718,18.0479,18.0638,105000.0
2007-07-05 11:45:00,22.73,22.75,22.72,22.75,24800.0,18.0638,18.0797,18.0559,18.0797,24800.0
2007-07-05 11:50:00,22.75,22.75,22.74,22.74,13400.0,18.0797,18.0797,18.0718,18.0718,13400.0
2007-07-05 11:55:00,22.75,22.77,22.74,22.77,10000.0,18.0797,18.0956,18.0718,18.0956,10000.0
2007-07-05 12:00:00,22.77,22.79,22.75,22.79,21600.0,18.0956,18.1115,18.0797,18.1115,21600.0
2007-07-05 12:05:00,22.79,22.79,22.76,22.76,7400.0,18.1115,18.1115,18.0877,18.0877,7400.0
2007-07-05 12:10:00,22.77,22.77,22.73,22.75,12200.0,18.0956,18.0956,18.0638,18.0797,12200.0
2007-07-05 12:15:00,22.75,22.77,22.75,22.75,5400.0,18.0797,18.0956,18.0797,18.0797,5400.0
2007-07-05 12:20:00,22.75,22.77,22.75,22.75,7800.0,18.0797,18.0956,18.0797,18.0797,7800.0
2007-07-05 12:25:00,22.75,22.76,22.74,22.75,16200.0,18.0797,18.0877,18.0718,18.0797,16200.0
2007-07-05 12:30:00,22.75,22.75,22.74,22.75,10800.0,18.0797,18.0797,18.0718,18.0797,10800.0
2007-07-05 12:35:00,22.75,22.75,22.74,22.74,4400.0,18.0797,18.0797,18.0718,18.0718,4400.0
2007-07-05 12:40:00,22.75,22.77,22.75,22.77,5600.0,18.0797,18.0956,18.0797,18.0956,5600.0
2007-07-05 12:45:00,22.77,22.77,22.75,22.75,5000.0,18.0956,18.0956,18.0797,18.0797,5000.0
2007-07-05 12:50:00,22.75,22.75,22.75,22.75,6000.0,18.0797,18.0797,18.0797,18.0797,6000.0
2007-07-05 12:55:00,22.75,22.76,22.74,22.75,7800.0,18.0797,18.0877,18.0718,18.0797,7800.0
2007-07-05 13:00:00,22.75,22.75,22.74,22.75,8400.0,18.0797,18.0797,18.0718,18.0797,8400.0
2007-07-05 13:05:00,22.75,22.78,22.75,22.78,9400.0,18.0797,18.1036,18.0797,18.1036,9400.0
2007-07-05 13:10:00,22.77,22.81,22.77,22.8,13800.0,18.0956,18.1274,18.0956,18.1195,13800.0
2007-07-05 13:15:00,22.8,22.81,22.79,22.81,4200.0,18.1195,18.1274,18.1115,18.1274,4200.0
2007-07-05 13:20:00,22.81,22.81,22.77,22.78,11800.0,18.1274,18.1274,18.0956,18.1036,11800.0
2007-07-05 13:25:00,22.78,22.78,22.76,22.77,4200.0,18.1036,18.1036,18.0877,18.0956,4200.0
2007-07-05 13:30:00,22.77,22.79,22.76,22.78,14800.0,18.0956,18.1115,18.0877,18.1036,14800.0
2007-07-05 13:35:00,22.79,22.81,22.79,22.81,12400.0,18.1115,18.1274,18.1115,18.1274,12400.0
2007-07-05 13:40:00,22.8,22.8,22.78,22.78,4800.0,18.1195,18.1195,18.1036,18.1036,4800.0
2007-07-05 13:45:00,22.79,22.79,22.78,22.78,5200.0,18.1115,18.1115,18.1036,18.1036,5200.0
2007-07-05 13:50:00,22.78,22.78,22.77,22.78,4600.0,18.1036,18.1036,18.0956,18.1036,4600.0
2007-07-05 13:55:00,22.77,22.78,22.75,22.76,9800.0,18.0956,18.1036,18.0797,18.0877,9800.0
2007-07-05 14:00:00,22.77,22.77,22.75,22.75,27400.0,18.0956,18.0956,18.0797,18.0797,27400.0
2007-07-05 14:05:00,22.75,22.77,22.75,22.77,13400.0,18.0797,18.0956,18.0797,18.0956,13400.0
2007-07-05 14:10:00,22.75,22.77,22.75,22.76,5200.0,18.0797,18.0956,18.0797,18.0877,5200.0
2007-07-05 14:15:00,22.76,22.83,22.76,22.81,22200.0,18.0877,18.1433,18.0877,18.1274,22200.0
2007-07-05 14:20:00,22.82,22.85,22.82,22.85,9400.0,18.1354,18.1592,18.1354,18.1592,9400.0
2007-07-05 14:25:00,22.86,22.86,22.84,22.86,20000.0,18.1671,18.1671,18.1513,18.1671,20000.0
2007-07-05 14:30:00,22.86,22.87,22.86,22.86,8600.0,18.1671,18.1751,18.1671,18.1671,8600.0
2007-07-05 14:35:00,22.86,22.87,22.86,22.86,4800.0,18.1671,18.1751,18.1671,18.1671,4800.0
2007-07-05 14:40:00,22.86,22.88,22.86,22.87,18400.0,18.1671,18.183,18.1671,18.1751,18400.0
2007-07-05 14:45:00,22.87,22.88,22.87,22.87,10800.0,18.1751,18.183,18.1751,18.1751,10800.0
2007-07-05 14:50:00,22.87,22.87,22.84,22.84,9800.0,18.1751,18.1751,18.1513,18.1513,9800.0
2007-07-05 14:55:00,22.84,22.85,22.79,22.81,25000.0,18.1513,18.1592,18.1115,18.1274,25000.0
2007-07-05 15:00:00,22.81,22.81,22.79,22.81,22600.0,18.1274,18.1274,18.1115,18.1274,22600.0
2007-07-05 15:05:00,22.8,22.84,22.8,22.84,9000.0,18.1195,18.1513,18.1195,18.1513,9000.0
2007-07-05 15:10:00,22.83,22.85,22.83,22.84,14000.0,18.1433,18.1592,18.1433,18.1513,14000.0
2007-07-05 15:15:00,22.84,22.85,22.82,22.82,13600.0,18.1513,18.1592,18.1354,18.1354,13600.0
2007-07-05 15:20:00,22.82,22.87,22.82,22.86,22200.0,18.1354,18.1751,18.1354,18.1671,22200.0
2007-07-05 15:25:00,22.86,22.88,22.86,22.86,12000.0,18.1671,18.183,18.1671,18.1671,12000.0
2007-07-05 15:30:00,22.86,22.86,22.85,22.85,16600.0,18.1671,18.1671,18.1592,18.1592,16600.0
2007-07-05 15:35:00,22.86,22.88,22.85,22.87,26400.0,18.1671,18.183,18.1592,18.1751,26400.0
2007-07-05 15:40:00,22.88,22.88,22.84,22.85,23600.0,18.183,18.183,18.1513,18.1592,23600.0
2007-07-05 15:45:00,22.84,22.89,22.84,22.89,16400.0,18.1513,18.191,18.1513,18.191,16400.0
2007-07-05 15:50:00,22.89,22.89,22.85,22.88,43400.0,18.191,18.191,18.1592,18.183,43400.0
2007-07-05 15:55:00,22.9,22.93,22.88,22.9,65800.0,18.1989,18.2228,18.183,18.1989,65800.0
2007-07-06 09:30:00,22.92,22.96,22.83,22.84,10800.0,18.2148,18.2466,18.1433,18.1513,10800.0
2007-07-06 09:35:00,22.82,22.9,22.79,22.83,21000.0,18.1354,18.1989,18.1115,18.1433,21000.0
2007-07-06 09:40:00,22.84,22.88,22.81,22.85,51800.0,18.1513,18.183,18.1274,18.1592,51800.0
2007-07-06 09:45:00,22.83,22.97,22.82,22.96,59200.0,18.1433,18.2546,18.1354,18.2466,59200.0
2007-07-06 09:50:00,22.93,23.0,22.91,22.98,49400.0,18.2228,18.2784,18.2069,18.2625,49400.0
2007-07-06 09:55:00,22.99,23.03,22.98,23.01,11600.0,18.2705,18.3022,18.2625,18.2864,11600.0
2007-07-06 10:00:00,23.0,23.04,23.0,23.0,15600.0,18.2784,18.3102,18.2784,18.2784,15600.0
2007-07-06 10:05:00,22.99,23.02,22.98,22.98,28400.0,18.2705,18.2943,18.2625,18.2625,28400.0
2007-07-06 10:10:00,22.98,22.98,22.97,22.97,7600.0,18.2625,18.2625,18.2546,18.2546,7600.0
2007-07-06 10:15:00,22.97,22.98,22.97,22.97,7000.0,18.2546,18.2625,18.2546,18.2546,7000.0
2007-07-06 10:20:00,22.97,22.97,22.93,22.93,14400.0,18.2546,18.2546,18.2228,18.2228,14400.0
2007-07-06 10:25:00,22.93,22.95,22.91,22.94,7400.0,18.2228,18.2387,18.2069,18.2307,7400.0
2007-07-06 10:30:00,22.95,22.96,22.88,22.9,33800.0,18.2387,18.2466,18.183,18.1989,33800.0
2007-07-06 10:35:00,22.9,22.91,22.87,22.91,32600.0,18.1989,18.2069,18.1751,18.2069,32600.0
2007-07-06 10:40:00,22.89,22.96,22.86,22.96,57600.0,18.191,18.2466,18.1671,18.2466,57600.0
2007-07-06 10:45:00,22.96,22.98,22.96,22.97,20600.0,18.2466,18.2625,18.2466,18.2546,20600.0
2007-07-06 10:50:00,22.98,22.98,22.97,22.98,6800.0,18.2625,18.2625,18.2546,18.2625,6800.0
2007-07-06 10:55:00,22.97,22.98,22.95,22.95,12000.0,18.2546,18.2625,18.2387,18.2387,12000.0
2007-07-06 11:00:00,22.95,23.0,22.95,22.99,42600.0,18.2387,18.2784,18.2387,18.2705,42600.0
2007-07-06 11:05:00,23.0,23.03,23.0,23.01,9600.0,18.2784,18.3022,18.2784,18.2864,9600.0
2007-07-06 11:10:00,23.01,23.03,23.0,23.0,9000.0,18.2864,18.3022,18.2784,18.2784,9000.0
2007-07-06 11:15:00,23.0,23.02,23.0,23.0,6000.0,18.2784,18.2943,18.2784,18.2784,6000.0
2007-07-06 11:20:00,23.0,23.02,23.0,23.01,4600.0,18.2784,18.2943,18.2784,18.2864,4600.0
2007-07-06 11:25:00,23.01,23.02,23.0,23.0,10000.0,18.2864,18.2943,18.2784,18.2784,10000.0
2007-07-06 11:30:00,23.01,23.03,23.0,23.03,4400.0,18.2864,18.3022,18.2784,18.3022,4400.0
2007-07-06 11:35:00,23.02,23.03,23.0,23.0,5800.0,18.2943,18.3022,18.2784,18.2784,5800.0
2007-07-06 11:40:00,23.0,23.0,22.98,22.98,10600.0,18.2784,18.2784,18.2625,18.2625,10600.0
2007-07-06 11:45:00,22.98,22.99,22.98,22.98,8800.0,18.2625,18.2705,18.2625,18.2625,8800.0
2007-07-06 11:50:00,22.97,22.98,22.97,22.98,6600.0,18.2546,18.2625,18.2546,18.2625,6600.0
2007-07-06 11:55:00,22.98,22.98,22.97,22.98,6400.0,18.2625,18.2625,18.2546,18.2625,6400.0
2007-07-06 12:00:00,22.98,22.98,22.98,22.98,12800.0,18.2625,18.2625,18.2625,18.2625,12800.0
2007-07-06 12:05:00,22.98,22.99,22.98,22.98,7600.0,18.2625,18.2705,18.2625,18.2625,7600.0
2007-07-06 12:10:00,22.99,22.99,22.96,22.96,8800.0,18.2705,18.2705,18.2466,18.2466,8800.0
2007-07-06 12:15:00,22.97,23.0,22.96,22.99,42400.0,18.2546,18.2784,18.2466,18.2705,42400.0
2007-07-06 12:20:00,22.98,22.98,22.96,22.98,14600.0,18.2625,18.2625,18.2466,18.2625,14600.0
2007-07-06 12:25:00,22.98,23.0,22.97,23.0,15200.0,18.2625,18.2784,18.2546,18.2784,15200.0
2007-07-06 12:30:00,23.0,23.0,22.98,22.98,14200.0,18.2784,18.2784,18.2625,18.2625,14200.0
2007-07-06 12:35:00,22.98,23.0,22.97,23.0,7800.0,18.2625,18.2784,18.2546,18.2784,7800.0
2007-07-06 12:40:00,23.0,23.0,22.98,22.98,9000.0,18.2784,18.2784,18.2625,18.2625,9000.0
2007-07-06 12:45:00,22.98,23.0,22.98,23.0,15400.0,18.2625,18.2784,18.2625,18.2784,15400.0
2007-07-06 12:50:00,23.0,23.0,22.98,23.0,10400.0,18.2784,18.2784,18.2625,18.2784,10400.0
2007-07-06 12:55:00,23.0,23.0,22.97,22.97,11200.0,18.2784,18.2784,18.2546,18.2546,11200.0
2007-07-06 13:00:00,22.99,23.0,22.96,22.96,41800.0,18.2705,18.2784,18.2466,18.2466,41800.0
2007-07-06 13:05:00,22.96,22.98,22.96,22.97,7800.0,18.2466,18.2625,18.2466,18.2546,7800.0
2007-07-06 13:10:00,22.97,22.98,22.96,22.97,7200.0,18.2546,18.2625,18.2466,18.2546,7200.0
2007-07-06 13:15:00,22.97,22.98,22.96,22.96,12600.0,18.2546,18.2625,18.2466,18.2466,12600.0
2007-07-06 13:20:00,22.97,22.98,22.97,22.98,6200.0,18.2546,18.2625,18.2546,18.2625,6200.0
2007-07-06 13:25:00,22.98,22.98,22.96,22.98,8400.0,18.2625,18.2625,18.2466,18.2625,8400.0
2007-07-06 13:30:00,22.98,22.99,22.97,22.99,11000.0,18.2625,18.2705,18.2546,18.2705,11000.0
2007-07-06 13:35:00,22.99,22.99,22.98,22.99,9400.0,18.2705,18.2705,18.2625,18.2705,9400.0
2007-07-06 13:40:00,22.99,22.99,22.97,22.99,12000.0,18.2705,18.2705,18.2546,18.2705,12000.0
2007-07-06 13:45:00,22.98,22.99,22.97,22.98,8600.0,18.2625,18.2705,18.2546,18.2625,8600.0
2007-07-06 13:50:00,22.98,22.99,22.97,22.99,11800.0,18.2625,18.2705,18.2546,18.2705,11800.0
2007-07-06 13:55:00,22.99,23.0,22.99,23.0,8400.0,18.2705,18.2784,18.2705,18.2784,8400.0
2007-07-06 14:00:00,23.0,23.0,22.98,22.99,7600.0,18.2784,18.2784,18.2625,18.2705,7600.0
2007-07-06 14:05:00,22.99,22.99,22.98,22.99,7000.0,18.2705,18.2705,18.2625,18.2705,7000.0
2007-07-06 14:10:00,22.99,23.02,22.98,23.02,19600.0,18.2705,18.2943,18.2625,18.2943,19600.0
2007-07-06 14:15:00,23.02,23.03,23.0,23.02,8400.0,18.2943,18.3022,18.2784,18.2943,8400.0
2007-07-06 14:20:00,23.02,23.02,23.0,23.01,9400.0,18.2943,18.2943,18.2784,18.2864,9400.0
2007-07-06 14:25:00,23.01,23.01,23.0,23.01,7200.0,18.2864,18.2864,18.2784,18.2864,7200.0
2007-07-06 14:30:00,23.0,23.04,23.0,23.01,21400.0,18.2784,18.3102,18.2784,18.2864,21400.0
2007-07-06 14:35:00,23.02,23.02,23.01,23.02,3800.0,18.2943,18.2943,18.2864,18.2943,3800.0
2007-07-06 14:40:00,23.01,23.02,23.0,23.01,7600.0,18.2864,18.2943,18.2784,18.2864,7600.0
2007-07-06 14:45:00,23.01,23.03,23.0,23.02,17000.0,18.2864,18.3022,18.2784,18.2943,17000.0
2007-07-06 14:50:00,23.0,23.04,23.0,23.02,28800.0,18.2784,18.3102,18.2784,18.2943,28800.0
2007-07-06 14:55:00,23.04,23.05,23.03,23.05,9200.0,18.3102,18.3181,18.3022,18.3181,9200.0
2007-07-06 15:00:00,23.05,23.05,23.03,23.04,13600.0,18.3181,18.3181,18.3022,18.3102,13600.0
2007-07-06 15:05:00,23.04,23.05,23.03,23.05,31400.0,18.3102,18.3181,18.3022,18.3181,31400.0
2007-07-06 15:10:00,23.06,23.06,23.03,23.03,10200.0,18.3261,18.3261,18.3022,18.3022,10200.0
2007-07-06 15:15:00,23.03,23.03,23.01,23.02,16600.0,18.3022,18.3022,18.2864,18.2943,16600.0
2007-07-06 15:20:00,23.02,23.04,23.02,23.04,28800.0,18.2943,18.3102,18.2943,18.3102,28800.0
2007-07-06 15:25:00,23.03,23.04,23.02,23.03,17000.0,18.3022,18.3102,18.2943,18.3022,17000.0
2007-07-06 15:30:00,23.03,23.05,23.02,23.04,36200.0,18.3022,18.3181,18.2943,18.3102,36200.0
2007-07-06 15:35:00,23.04,23.05,23.03,23.04,21600.0,18.3102,18.3181,18.3022,18.3102,21600.0
2007-07-06 15:40:00,23.04,23.04,23.03,23.03,21200.0,18.3102,18.3102,18.3022,18.3022,21200.0
2007-07-06 15:45:00,23.03,23.03,23.0,23.01,28600.0,18.3022,18.3022,18.2784,18.2864,28600.0
2007-07-06 15:50:00,23.0,23.02,22.99,23.0,52200.0,18.2784,18.2943,18.2705,18.2784,52200.0
2007-07-06 15:55:00,23.0,23.05,23.0,23.04,22400.0,18.2784,18.3181,18.2784,18.3102,22400.0
2007-07-09 09:30:00,23.22,23.25,23.18,23.23,50600.0,18.4532,18.4771,18.4215,18.4612,50600.0
2007-07-09 09:35:00,23.23,23.25,23.18,23.24,18400.0,18.4612,18.4771,18.4215,18.4691,18400.0
2007-07-09 09:40:00,23.25,23.26,23.19,23.25,33400.0,18.4771,18.485,18.4294,18.4771,33400.0
2007-07-09 09:45:00,23.25,23.25,23.2,23.21,21800.0,18.4771,18.4771,18.4373,18.4453,21800.0
2007-07-09 09:50:00,23.2,23.2,23.16,23.19,25000.0,18.4373,18.4373,18.4056,18.4294,25000.0
2007-07-09 09:55:00,23.2,23.2,23.18,23.2,11800.0,18.4373,18.4373,18.4215,18.4373,11800.0
2007-07-09 10:00:00,23.2,23.22,23.18,23.19,26600.0,18.4373,18.4532,18.4215,18.4294,26600.0
2007-07-09 10:05:00,23.19,23.21,23.19,23.2,19200.0,18.4294,18.4453,18.4294,18.4373,19200.0
2007-07-09 10:10:00,23.2,23.2,23.18,23.2,31000.0,18.4373,18.4373,18.4215,18.4373,31000.0
2007-07-09 10:15:00,23.19,23.21,23.18,23.2,21000.0,18.4294,18.4453,18.4215,18.4373,21000.0
2007-07-09 10:20:00,23.2,23.2,23.18,23.19,24000.0,18.4373,18.4373,18.4215,18.4294,24000.0
2007-07-09 10:25:00,23.19,23.2,23.18,23.19,18000.0,18.4294,18.4373,18.4215,18.4294,18000.0
2007-07-09 10:30:00,23.19,23.2,23.18,23.2,17800.0,18.4294,18.4373,18.4215,18.4373,17800.0
2007-07-09 10:35:00,23.2,23.21,23.19,23.2,14800.0,18.4373,18.4453,18.4294,18.4373,14800.0
2007-07-09 10:40:00,23.2,23.2,23.18,23.2,24800.0,18.4373,18.4373,18.4215,18.4373,24800.0
2007-07-09 10:45:00,23.2,23.21,23.19,23.21,16000.0,18.4373,18.4453,18.4294,18.4453,16000.0
2007-07-09 10:50:00,23.2,23.21,23.18,23.2,19400.0,18.4373,18.4453,18.4215,18.4373,19400.0
2007-07-09 10:55:00,23.19,23.2,23.18,23.19,25200.0,18.4294,18.4373,18.4215,18.4294,25200.0
2007-07-09 11:00:00,23.19,23.2,23.18,23.19,12400.0,18.4294,18.4373,18.4215,18.4294,12400.0
2007-07-09 11:05:00,23.19,23.2,23.17,23.2,36000.0,18.4294,18.4373,18.4135,18.4373,36000.0
2007-07-09 11:10:00,23.2,23.2,23.18,23.18,13800.0,18.4373,18.4373,18.4215,18.4215,13800.0
2007-07-09 11:15:00,23.19,23.2,23.18,23.2,14000.0,18.4294,18.4373,18.4215,18.4373,14000.0
2007-07-09 11:20:00,23.2,23.22,23.2,23.22,10200.0,18.4373,18.4532,18.4373,18.4532,10200.0
2007-07-09 11:25:00,23.23,23.25,23.22,23.23,15000.0,18.4612,18.4771,18.4532,18.4612,15000.0
2007-07-09 11:30:00,23.23,23.23,23.2,23.2,22400.0,18.4612,18.4612,18.4373,18.4373,22400.0
2007-07-09 11:35:00,23.2,23.21,23.2,23.2,8600.0,18.4373,18.4453,18.4373,18.4373,8600.0
2007-07-09 11:40:00,23.2,23.24,23.18,23.23,45000.0,18.4373,18.4691,18.4215,18.4612,45000.0
2007-07-09 11:45:00,23.24,23.24,23.23,23.24,14800.0,18.4691,18.4691,18.4612,18.4691,14800.0
2007-07-09 11:50:00,23.24,23.25,23.23,23.25,10200.0,18.4691,18.4771,18.4612,18.4771,10200.0
2007-07-09 11:55:00,23.25,23.25,23.24,23.24,8600.0,18.4771,18.4771,18.4691,18.4691,8600.0
2007-07-09 12:00:00,23.24,23.25,23.23,23.25,18400.0,18.4691,18.4771,18.4612,18.4771,18400.0
2007-07-09 12:05:00,23.25,23.25,23.24,23.24,11200.0,18.4771,18.4771,18.4691,18.4691,11200.0
2007-07-09 12:10:00,23.24,23.24,23.22,23.23,10400.0,18.4691,18.4691,18.4532,18.4612,10400.0
2007-07-09 12:15:00,23.23,23.23,23.21,23.21,11000.0,18.4612,18.4612,18.4453,18.4453,11000.0
2007-07-09 12:20:00,23.22,23.22,23.21,23.22,5200.0,18.4532,18.4532,18.4453,18.4532,5200.0
2007-07-09 12:25:00,23.21,23.22,23.21,23.21,5200.0,18.4453,18.4532,18.4453,18.4453,5200.0
2007-07-09 12:30:00,23.21,23.23,23.21,23.23,13000.0,18.4453,18.4612,18.4453,18.4612,13000.0
2007-07-09 12:35:00,23.23,23.23,23.22,23.22,10800.0,18.4612,18.4612,18.4532,18.4532,10800.0
2007-07-09 12:40:00,23.22,23.22,23.21,23.21,5800.0,18.4532,18.4532,18.4453,18.4453,5800.0
2007-07-09 12:45:00,23.21,23.21,23.2,23.21,10000.0,18.4453,18.4453,18.4373,18.4453,10000.0
2007-07-09 12:50:00,23.21,23.23,23.21,23.23,8600.0,18.4453,18.4612,18.4453,18.4612,8600.0
2007-07-09 12:55:00,23.23,23.23,23.22,23.23,6400.0,18.4612,18.4612,18.4532,18.4612,6400.0
2007-07-09 13:00:00,23.23,23.23,23.22,23.23,6200.0,18.4612,18.4612,18.4532,18.4612,6200.0
2007-07-09 13:05:00,23.23,23.23,23.22,23.22,10800.0,18.4612,18.4612,18.4532,18.4532,10800.0
2007-07-09 13:10:00,23.22,23.22,23.2,23.22,18800.0,18.4532,18.4532,18.4373,18.4532,18800.0
2007-07-09 13:15:00,23.22,23.23,23.22,23.23,10800.0,18.4532,18.4612,18.4532,18.4612,10800.0
2007-07-09 13:20:00,23.23,23.23,23.23,23.23,8600.0,18.4612,18.4612,18.4612,18.4612,8600.0
2007-07-09 13:25:00,23.23,23.23,23.22,23.23,9600.0,18.4612,18.4612,18.4532,18.4612,9600.0
2007-07-09 13:30:00,23.23,23.23,23.22,23.22,11400.0,18.4612,18.4612,18.4532,18.4532,11400.0
2007-07-09 13:35:00,23.22,23.23,23.22,23.22,4200.0,18.4532,18.4612,18.4532,18.4532,4200.0
2007-07-09 13:40:00,23.23,23.23,23.21,23.22,15600.0,18.4612,18.4612,18.4453,18.4532,15600.0
2007-07-09 13:45:00,23.22,23.23,23.22,23.22,11800.0,18.4532,18.4612,18.4532,18.4532,11800.0
2007-07-09 13:50:00,23.22,23.23,23.21,23.22,14600.0,18.4532,18.4612,18.4453,18.4532,14600.0
2007-07-09 13:55:00,23.23,23.23,23.21,23.22,19600.0,18.4612,18.4612,18.4453,18.4532,19600.0
2007-07-09 14:00:00,23.22,23.22,23.21,23.21,11200.0,18.4532,18.4532,18.4453,18.4453,11200.0
2007-07-09 14:05:00,23.22,23.22,23.21,23.22,11600.0,18.4532,18.4532,18.4453,18.4532,11600.0
2007-07-09 14:10:00,23.21,23.22,23.18,23.19,16200.0,18.4453,18.4532,18.4215,18.4294,16200.0
2007-07-09 14:15:00,23.2,23.21,23.18,23.19,249600.0,18.4373,18.4453,18.4215,18.4294,249600.0
2007-07-09 14:20:00,23.18,23.19,23.17,23.18,13000.0,18.4215,18.4294,18.4135,18.4215,13000.0
2007-07-09 14:25:00,23.18,23.18,23.16,23.17,10000.0,18.4215,18.4215,18.4056,18.4135,10000.0
2007-07-09 14:30:00,23.16,23.16,23.15,23.16,16200.0,18.4056,18.4056,18.3976,18.4056,16200.0
2007-07-09 14:35:00,23.16,23.17,23.15,23.16,17200.0,18.4056,18.4135,18.3976,18.4056,17200.0
2007-07-09 14:40:00,23.17,23.18,23.17,23.17,10600.0,18.4135,18.4215,18.4135,18.4135,10600.0
2007-07-09 14:45:00,23.18,23.2,23.18,23.19,28800.0,18.4215,18.4373,18.4215,18.4294,28800.0
2007-07-09 14:50:00,23.19,23.2,23.18,23.2,26200.0,18.4294,18.4373,18.4215,18.4373,26200.0
2007-07-09 14:55:00,23.2,23.21,23.2,23.21,8000.0,18.4373,18.4453,18.4373,18.4453,8000.0
2007-07-09 15:00:00,23.21,23.22,23.2,23.22,16200.0,18.4453,18.4532,18.4373,18.4532,16200.0
2007-07-09 15:05:00,23.22,23.22,23.2,23.21,18200.0,18.4532,18.4532,18.4373,18.4453,18200.0
2007-07-09 15:10:00,23.21,23.21,23.2,23.2,14400.0,18.4453,18.4453,18.4373,18.4373,14400.0
2007-07-09 15:15:00,23.2,23.2,23.18,23.19,27600.0,18.4373,18.4373,18.4215,18.4294,27600.0
2007-07-09 15:20:00,23.19,23.19,23.18,23.18,15600.0,18.4294,18.4294,18.4215,18.4215,15600.0
2007-07-09 15:25:00,23.18,23.18,23.17,23.17,23200.0,18.4215,18.4215,18.4135,18.4135,23200.0
2007-07-09 15:30:00,23.16,23.17,23.15,23.17,18800.0,18.4056,18.4135,18.3976,18.4135,18800.0
2007-07-09 15:35:00,23.17,23.17,23.16,23.16,12600.0,18.4135,18.4135,18.4056,18.4056,12600.0
2007-07-09 15:40:00,23.16,23.16,23.14,23.15,27000.0,18.4056,18.4056,18.3897,18.3976,27000.0
2007-07-09 15:45:00,23.15,23.16,23.14,23.16,28000.0,18.3976,18.4056,18.3897,18.4056,28000.0
2007-07-09 15:50:00,23.16,23.16,23.15,23.16,23400.0,18.4056,18.4056,18.3976,18.4056,23400.0
2007-07-09 15:55:00,23.16,23.24,23.16,23.18,89600.0,18.4056,18.4691,18.4056,18.4215,89600.0
2007-07-10 09:30:00,23.05,23.07,22.97,23.06,17200.0,18.3181,18.334,18.2546,18.3261,17200.0
2007-07-10 09:35:00,23.04,23.08,23.03,23.07,26400.0,18.3102,18.342,18.3022,18.334,26400.0
2007-07-10 09:40:00,23.07,23.07,22.98,23.03,16000.0,18.334,18.334,18.2625,18.3022,16000.0
2007-07-10 09:45:00,23.03,23.03,23.0,23.01,11400.0,18.3022,18.3022,18.2784,18.2864,11400.0
2007-07-10 09:50:00,23.01,23.05,23.0,23.05,7600.0,18.2864,18.3181,18.2784,18.3181,7600.0
2007-07-10 09:55:00,23.05,23.09,23.05,23.08,15400.0,18.3181,18.3499,18.3181,18.342,15400.0
2007-07-10 10:00:00,23.08,23.11,23.06,23.11,11800.0,18.342,18.3658,18.3261,18.3658,11800.0
2007-07-10 10:05:00,23.1,23.12,23.06,23.12,26400.0,18.3579,18.3738,18.3261,18.3738,26400.0
2007-07-10 10:10:00,23.11,23.11,23.1,23.1,7000.0,18.3658,18.3658,18.3579,18.3579,7000.0
2007-07-10 10:15:00,23.11,23.13,23.1,23.1,17200.0,18.3658,18.3817,18.3579,18.3579,17200.0
2007-07-10 10:20:00,23.1,23.1,23.08,23.1,13000.0,18.3579,18.3579,18.342,18.3579,13000.0
2007-07-10 10:25:00,23.1,23.11,23.08,23.1,14200.0,18.3579,18.3658,18.342,18.3579,14200.0
2007-07-10 10:30:00,23.09,23.09,23.06,23.08,13800.0,18.3499,18.3499,18.3261,18.342,13800.0
2007-07-10 10:35:00,23.08,23.1,23.08,23.08,8800.0,18.342,18.3579,18.342,18.342,8800.0
2007-07-10 10:40:00,23.08,23.08,23.03,23.06,19000.0,18.342,18.342,18.3022,18.3261,19000.0
2007-07-10 10:45:00,23.06,23.08,23.02,23.02,20800.0,18.3261,18.342,18.2943,18.2943,20800.0
2007-07-10 10:50:00,23.02,23.08,23.02,23.05,23600.0,18.2943,18.342,18.2943,18.3181,23600.0
2007-07-10 10:55:00,23.06,23.08,23.05,23.06,14000.0,18.3261,18.342,18.3181,18.3261,14000.0
2007-07-10 11:00:00,23.07,23.09,23.07,23.09,8800.0,18.334,18.3499,18.334,18.3499,8800.0
2007-07-10 11:05:00,23.07,23.08,23.02,23.02,9400.0,18.334,18.342,18.2943,18.2943,9400.0
2007-07-10 11:10:00,23.02,23.03,23.0,23.0,23000.0,18.2943,18.3022,18.2784,18.2784,23000.0
2007-07-10 11:15:00,23.0,23.06,23.0,23.03,28800.0,18.2784,18.3261,18.2784,18.3022,28800.0
2007-07-10 11:20:00,23.03,23.05,23.0,23.0,9000.0,18.3022,18.3181,18.2784,18.2784,9000.0
2007-07-10 11:25:00,23.0,23.02,23.0,23.01,14000.0,18.2784,18.2943,18.2784,18.2864,14000.0
2007-07-10 11:30:00,23.0,23.01,23.0,23.0,9600.0,18.2784,18.2864,18.2784,18.2784,9600.0
2007-07-10 11:35:00,23.0,23.0,22.98,22.98,8000.0,18.2784,18.2784,18.2625,18.2625,8000.0
2007-07-10 11:40:00,22.98,22.98,22.96,22.96,13600.0,18.2625,18.2625,18.2466,18.2466,13600.0
2007-07-10 11:45:00,22.95,23.0,22.95,22.99,28400.0,18.2387,18.2784,18.2387,18.2705,28400.0
2007-07-10 11:50:00,22.98,22.98,22.95,22.96,12200.0,18.2625,18.2625,18.2387,18.2466,12200.0
2007-07-10 11:55:00,22.96,22.99,22.96,22.97,12200.0,18.2466,18.2705,18.2466,18.2546,12200.0
2007-07-10 12:00:00,22.97,22.99,22.97,22.97,3400.0,18.2546,18.2705,18.2546,18.2546,3400.0
2007-07-10 12:05:00,22.97,22.98,22.97,22.98,11200.0,18.2546,18.2625,18.2546,18.2625,11200.0
2007-07-10 12:10:00,22.96,22.97,22.93,22.93,13600.0,18.2466,18.2546,18.2228,18.2228,13600.0
2007-07-10 12:15:00,22.93,22.95,22.93,22.95,8200.0,18.2228,18.2387,18.2228,18.2387,8200.0
2007-07-10 12:20:00,22.94,22.94,22.93,22.93,4600.0,18.2307,18.2307,18.2228,18.2228,4600.0
2007-07-10 12:25:00,22.93,22.94,22.91,22.91,13000.0,18.2228,18.2307,18.2069,18.2069,13000.0
2007-07-10 12:30:00,22.91,22.98,22.91,22.98,33800.0,18.2069,18.2625,18.2069,18.2625,33800.0
2007-07-10 12:35:00,22.98,23.01,22.97,23.01,34800.0,18.2625,18.2864,18.2546,18.2864,34800.0
2007-07-10 12:40:00,23.01,23.01,22.98,22.98,14200.0,18.2864,18.2864,18.2625,18.2625,14200.0
2007-07-10 12:45:00,22.98,22.99,22.98,22.98,12400.0,18.2625,18.2705,18.2625,18.2625,12400.0
2007-07-10 12:50:00,22.99,22.99,22.95,22.96,24600.0,18.2705,18.2705,18.2387,18.2466,24600.0
2007-07-10 12:55:00,22.96,22.99,22.96,22.99,17000.0,18.2466,18.2705,18.2466,18.2705,17000.0
2007-07-10 13:00:00,22.99,23.02,22.99,23.0,42200.0,18.2705,18.2943,18.2705,18.2784,42200.0
2007-07-10 13:05:00,23.0,23.01,22.98,22.98,15600.0,18.2784,18.2864,18.2625,18.2625,15600.0
2007-07-10 13:10:00,22.98,22.99,22.98,22.98,10200.0,18.2625,18.2705,18.2625,18.2625,10200.0
2007-07-10 13:15:00,22.99,22.99,22.95,22.96,7400.0,18.2705,18.2705,18.2387,18.2466,7400.0
2007-07-10 13:20:00,22.95,22.96,22.91,22.93,19600.0,18.2387,18.2466,18.2069,18.2228,19600.0
2007-07-10 13:25:00,22.93,22.95,22.93,22.94,21400.0,18.2228,18.2387,18.2228,18.2307,21400.0
2007-07-10 13:30:00,22.93,22.96,22.92,22.96,23400.0,18.2228,18.2466,18.2148,18.2466,23400.0
2007-07-10 13:35:00,22.96,22.99,22.96,22.97,62800.0,18.2466,18.2705,18.2466,18.2546,62800.0
2007-07-10 13:40:00,22.97,22.98,22.96,22.96,9800.0,18.2546,18.2625,18.2466,18.2466,9800.0
2007-07-10 13:45:00,22.96,22.96,22.88,22.9,35000.0,18.2466,18.2466,18.183,18.1989,35000.0
2007-07-10 13:50:00,22.89,22.9,22.86,22.89,13200.0,18.191,18.1989,18.1671,18.191,13200.0
2007-07-10 13:55:00,22.9,22.91,22.89,22.89,19200.0,18.1989,18.2069,18.191,18.191,19200.0
2007-07-10 14:00:00,22.91,22.91,22.87,22.9,35400.0,18.2069,18.2069,18.1751,18.1989,35400.0
2007-07-10 14:05:00,22.91,22.95,22.91,22.93,24000.0,18.2069,18.2387,18.2069,18.2228,24000.0
2007-07-10 14:10:00,22.93,22.93,22.93,22.93,8600.0,18.2228,18.2228,18.2228,18.2228,8600.0
2007-07-10 14:15:00,22.93,22.99,22.93,22.99,24200.0,18.2228,18.2705,18.2228,18.2705,24200.0
2007-07-10 14:20:00,23.0,23.03,22.99,23.02,40000.0,18.2784,18.3022,18.2705,18.2943,40000.0
2007-07-10 14:25:00,23.03,23.04,23.01,23.03,28600.0,18.3022,18.3102,18.2864,18.3022,28600.0
2007-07-10 14:30:00,23.03,23.04,23.03,23.03,16800.0,18.3022,18.3102,18.3022,18.3022,16800.0
2007-07-10 14:35:00,23.03,23.05,23.0,23.03,42000.0,18.3022,18.3181,18.2784,18.3022,42000.0
2007-07-10 14:40:00,23.03,23.06,23.03,23.05,16200.0,18.3022,18.3261,18.3022,18.3181,16200.0
2007-07-10 14:45:00,23.05,23.07,23.03,23.06,47200.0,18.3181,18.334,18.3022,18.3261,47200.0
2007-07-10 14:50:00,23.05,23.05,23.03,23.04,12400.0,18.3181,18.3181,18.3022,18.3102,12400.0
2007-07-10 14:55:00,23.03,23.05,23.03,23.03,8600.0,18.3022,18.3181,18.3022,18.3022,8600.0
2007-07-10 15:00:00,23.04,23.04,23.03,23.03,16000.0,18.3102,18.3102,18.3022,18.3022,16000.0
2007-07-10 15:05:00,23.03,23.03,23.0,23.0,29200.0,18.3022,18.3022,18.2784,18.2784,29200.0
2007-07-10 15:10:00,23.01,23.02,22.99,23.0,23600.0,18.2864,18.2943,18.2705,18.2784,23600.0
2007-07-10 15:15:00,23.0,23.03,23.0,23.02,13000.0,18.2784,18.3022,18.2784,18.2943,13000.0
2007-07-10 15:20:00,23.02,23.06,23.02,23.05,44800.0,18.2943,18.3261,18.2943,18.3181,44800.0
2007-07-10 15:25:00,23.05,23.06,23.04,23.04,28200.0,18.3181,18.3261,18.3102,18.3102,28200.0
2007-07-10 15:30:00,23.04,23.04,23.0,23.0,37000.0,18.3102,18.3102,18.2784,18.2784,37000.0
2007-07-10 15:35:00,23.0,23.05,22.99,23.03,59600.0,18.2784,18.3181,18.2705,18.3022,59600.0
2007-07-10 15:40:00,23.03,23.03,23.0,23.0,27800.0,18.3022,18.3022,18.2784,18.2784,27800.0
2007-07-10 15:45:00,23.0,23.0,22.98,22.99,27200.0,18.2784,18.2784,18.2625,18.2705,27200.0
2007-07-10 15:50:00,22.99,22.99,22.96,22.96,17200.0,18.2705,18.2705,18.2466,18.2466,17200.0
2007-07-10 15:55:00,22.96,22.96,22.92,22.92,41000.0,18.2466,18.2466,18.2148,18.2148,41000.0
2007-07-11 09:30:00,22.86,22.87,22.82,22.86,13600.0,18.1671,18.1751,18.1354,18.1671,13600.0
2007-07-11 09:35:00,22.87,22.94,22.87,22.93,8600.0,18.1751,18.2307,18.1751,18.2228,8600.0
2007-07-11 09:40:00,22.93,22.93,22.78,22.81,40000.0,18.2228,18.2228,18.1036,18.1274,40000.0
2007-07-11 09:45:00,22.81,22.83,22.8,22.8,16000.0,18.1274,18.1433,18.1195,18.1195,16000.0
2007-07-11 09:50:00,22.8,22.81,22.74,22.75,25800.0,18.1195,18.1274,18.0718,18.0797,25800.0
2007-07-11 09:55:00,22.73,22.77,22.73,22.77,26000.0,18.0638,18.0956,18.0638,18.0956,26000.0
2007-07-11 10:00:00,22.77,22.88,22.76,22.88,30400.0,18.0956,18.183,18.0877,18.183,30400.0
2007-07-11 10:05:00,22.88,22.89,22.85,22.89,19800.0,18.183,18.191,18.1592,18.191,19800.0
2007-07-11 10:10:00,22.88,22.91,22.88,22.91,20800.0,18.183,18.2069,18.183,18.2069,20800.0
2007-07-11 10:15:00,22.91,22.96,22.91,22.95,17000.0,18.2069,18.2466,18.2069,18.2387,17000.0
2007-07-11 10:20:00,22.95,22.98,22.93,22.97,13600.0,18.2387,18.2625,18.2228,18.2546,13600.0
2007-07-11 10:25:00,22.96,22.96,22.9,22.93,13000.0,18.2466,18.2466,18.1989,18.2228,13000.0
2007-07-11 10:30:00,22.93,22.98,22.91,22.95,28000.0,18.2228,18.2625,18.2069,18.2387,28000.0
2007-07-11 10:35:00,22.95,22.96,22.93,22.95,15200.0,18.2387,18.2466,18.2228,18.2387,15200.0
2007-07-11 10:40:00,22.95,22.99,22.95,22.99,16600.0,18.2387,18.2705,18.2387,18.2705,16600.0
2007-07-11 10:45:00,23.0,23.02,22.99,23.0,10600.0,18.2784,18.2943,18.2705,18.2784,10600.0
2007-07-11 10:50:00,23.0,23.05,23.0,23.02,16800.0,18.2784,18.3181,18.2784,18.2943,16800.0
2007-07-11 10:55:00,23.03,23.05,23.01,23.04,20000.0,18.3022,18.3181,18.2864,18.3102,20000.0
2007-07-11 11:00:00,23.05,23.11,23.05,23.11,13200.0,18.3181,18.3658,18.3181,18.3658,13200.0
2007-07-11 11:05:00,23.11,23.13,23.1,23.13,22000.0,18.3658,18.3817,18.3579,18.3817,22000.0
2007-07-11 11:10:00,23.12,23.13,23.07,23.08,24400.0,18.3738,18.3817,18.334,18.342,24400.0
2007-07-11 11:15:00,23.09,23.14,23.07,23.14,12800.0,18.3499,18.3897,18.334,18.3897,12800.0
2007-07-11 11:20:00,23.14,23.15,23.14,23.15,23200.0,18.3897,18.3976,18.3897,18.3976,23200.0
2007-07-11 11:25:00,23.16,23.17,23.14,23.14,22200.0,18.4056,18.4135,18.3897,18.3897,22200.0
2007-07-11 11:30:00,23.15,23.16,23.11,23.13,14000.0,18.3976,18.4056,18.3658,18.3817,14000.0
2007-07-11 11:35:00,23.13,23.13,23.11,23.12,9800.0,18.3817,18.3817,18.3658,18.3738,9800.0
2007-07-11 11:40:00,23.11,23.13,23.11,23.13,11600.0,18.3658,18.3817,18.3658,18.3817,11600.0
2007-07-11 11:45:00,23.13,23.15,23.13,23.15,23200.0,18.3817,18.3976,18.3817,18.3976,23200.0
2007-07-11 11:50:00,23.15,23.16,23.12,23.12,26600.0,18.3976,18.4056,18.3738,18.3738,26600.0
2007-07-11 11:55:00,23.12,23.14,23.11,23.14,10200.0,18.3738,18.3897,18.3658,18.3897,10200.0
2007-07-11 12:00:00,23.14,23.17,23.14,23.17,10800.0,18.3897,18.4135,18.3897,18.4135,10800.0
2007-07-11 12:05:00,23.17,23.17,23.12,23.12,21400.0,18.4135,18.4135,18.3738,18.3738,21400.0
2007-07-11 12:10:00,23.11,23.15,23.11,23.15,4800.0,18.3658,18.3976,18.3658,18.3976,4800.0
2007-07-11 12:15:00,23.14,23.15,23.1,23.11,11200.0,18.3897,18.3976,18.3579,18.3658,11200.0
2007-07-11 12:20:00,23.11,23.15,23.1,23.14,10400.0,18.3658,18.3976,18.3579,18.3897,10400.0
2007-07-11 12:25:00,23.14,23.15,23.13,23.14,5400.0,18.3897,18.3976,18.3817,18.3897,5400.0
2007-07-11 12:30:00,23.16,23.16,23.15,23.15,6400.0,18.4056,18.4056,18.3976,18.3976,6400.0
2007-07-11 12:35:00,23.15,23.18,23.15,23.18,14200.0,18.3976,18.4215,18.3976,18.4215,14200.0
2007-07-11 12:40:00,23.18,23.2,23.18,23.19,9400.0,18.4215,18.4373,18.4215,18.4294,9400.0
2007-07-11 12:45:00,23.19,23.2,23.18,23.18,24000.0,18.4294,18.4373,18.4215,18.4215,24000.0
2007-07-11 12:50:00,23.18,23.18,23.17,23.18,11800.0,18.4215,18.4215,18.4135,18.4215,11800.0
2007-07-11 12:55:00,23.17,23.18,23.17,23.17,10200.0,18.4135,18.4215,18.4135,18.4135,10200.0
2007-07-11 13:00:00,23.17,23.18,23.17,23.18,9000.0,18.4135,18.4215,18.4135,18.4215,9000.0
2007-07-11 13:05:00,23.18,23.2,23.18,23.2,10600.0,18.4215,18.4373,18.4215,18.4373,10600.0
2007-07-11 13:10:00,23.19,23.2,23.18,23.18,21200.0,18.4294,18.4373,18.4215,18.4215,21200.0
2007-07-11 13:15:00,23.18,23.21,23.18,23.21,13000.0,18.4215,18.4453,18.4215,18.4453,13000.0
2007-07-11 13:20:00,23.21,23.21,23.18,23.21,18000.0,18.4453,18.4453,18.4215,18.4453,18000.0
2007-07-11 13:25:00,23.21,23.21,23.2,23.21,11600.0,18.4453,18.4453,18.4373,18.4453,11600.0
2007-07-11 13:30:00,23.21,23.22,23.2,23.22,7800.0,18.4453,18.4532,18.4373,18.4532,7800.0
2007-07-11 13:35:00,23.21,23.24,23.21,23.24,37600.0,18.4453,18.4691,18.4453,18.4691,37600.0
2007-07-11 13:40:00,23.24,23.3,23.23,23.29,34600.0,18.4691,18.5168,18.4612,18.5089,34600.0
2007-07-11 13:45:00,23.29,23.32,23.29,23.31,13600.0,18.5089,18.5327,18.5089,18.5248,13600.0
2007-07-11 13:50:00,23.3,23.31,23.28,23.29,22800.0,18.5168,18.5248,18.5009,18.5089,22800.0
2007-07-11 13:55:00,23.29,23.29,23.26,23.28,27200.0,18.5089,18.5089,18.485,18.5009,27200.0
2007-07-11 14:00:00,23.27,23.29,23.26,23.27,44800.0,18.493,18.5089,18.485,18.493,44800.0
2007-07-11 14:05:00,23.28,23.29,23.24,23.29,39800.0,18.5009,18.5089,18.4691,18.5089,39800.0
2007-07-11 14:10:00,23.29,23.34,23.29,23.34,42600.0,18.5089,18.5486,18.5089,18.5486,42600.0
2007-07-11 14:15:00,23.33,23.36,23.32,23.36,32400.0,18.5407,18.5645,18.5327,18.5645,32400.0
2007-07-11 14:20:00,23.36,23.36,23.35,23.36,27000.0,18.5645,18.5645,18.5566,18.5645,27000.0
2007-07-11 14:25:00,23.35,23.43,23.35,23.42,56600.0,18.5566,18.6201,18.5566,18.6122,56600.0
2007-07-11 14:30:00,23.42,23.53,23.42,23.5,126600.0,18.6122,18.6996,18.6122,18.6758,126600.0
2007-07-11 14:35:00,23.5,23.53,23.48,23.49,84600.0,18.6758,18.6996,18.6599,18.6678,84600.0
2007-07-11 14:40:00,23.49,23.5,23.4,23.42,28200.0,18.6678,18.6758,18.5963,18.6122,28200.0
2007-07-11 14:45:00,23.42,23.43,23.33,23.33,30200.0,18.6122,18.6201,18.5407,18.5407,30200.0
2007-07-11 14:50:00,23.33,23.35,23.29,23.29,25600.0,18.5407,18.5566,18.5089,18.5089,25600.0
2007-07-11 14:55:00,23.3,23.33,23.29,23.33,22800.0,18.5168,18.5407,18.5089,18.5407,22800.0
2007-07-11 15:00:00,23.33,23.33,23.3,23.31,25600.0,18.5407,18.5407,18.5168,18.5248,25600.0
2007-07-11 15:05:00,23.32,23.33,23.31,23.32,24600.0,18.5327,18.5407,18.5248,18.5327,24600.0
2007-07-11 15:10:00,23.32,23.33,23.31,23.32,24800.0,18.5327,18.5407,18.5248,18.5327,24800.0
2007-07-11 15:15:00,23.32,23.35,23.3,23.33,53000.0,18.5327,18.5566,18.5168,18.5407,53000.0
2007-07-11 15:20:00,23.34,23.34,23.31,23.32,30800.0,18.5486,18.5486,18.5248,18.5327,30800.0
2007-07-11 15:25:00,23.33,23.35,23.32,23.34,29600.0,18.5407,18.5566,18.5327,18.5486,29600.0
2007-07-11 15:30:00,23.34,23.35,23.31,23.32,32400.0,18.5486,18.5566,18.5248,18.5327,32400.0
2007-07-11 15:35:00,23.32,23.32,23.3,23.31,25400.0,18.5327,18.5327,18.5168,18.5248,25400.0
2007-07-11 15:40:00,23.31,23.32,23.28,23.29,48200.0,18.5248,18.5327,18.5009,18.5089,48200.0
2007-07-11 15:45:00,23.29,23.3,23.28,23.29,29000.0,18.5089,18.5168,18.5009,18.5089,29000.0
2007-07-11 15:50:00,23.3,23.3,23.25,23.28,40800.0,18.5168,18.5168,18.4771,18.5009,40800.0
2007-07-11 15:55:00,23.28,23.32,23.28,23.3,57200.0,18.5009,18.5327,18.5009,18.5168,57200.0
2007-07-12 09:30:00,23.39,23.39,23.25,23.35,28600.0,18.5883,18.5883,18.4771,18.5566,28600.0
2007-07-12 09:35:00,23.35,23.39,23.31,23.39,29800.0,18.5566,18.5883,18.5248,18.5883,29800.0
2007-07-12 09:40:00,23.38,23.41,23.18,23.19,33200.0,18.5804,18.6042,18.4215,18.4294,33200.0
2007-07-12 09:45:00,23.18,23.2,23.08,23.09,58400.0,18.4215,18.4373,18.342,18.3499,58400.0
2007-07-12 09:50:00,23.09,23.1,23.03,23.04,151800.0,18.3499,18.3579,18.3022,18.3102,151800.0
2007-07-12 09:55:00,23.04,23.05,22.98,23.02,116800.0,18.3102,18.3181,18.2625,18.2943,116800.0
2007-07-12 10:00:00,23.02,23.06,23.02,23.04,30000.0,18.2943,18.3261,18.2943,18.3102,30000.0
2007-07-12 10:05:00,23.05,23.08,23.05,23.08,30200.0,18.3181,18.342,18.3181,18.342,30200.0
2007-07-12 10:10:00,23.08,23.12,23.08,23.11,15800.0,18.342,18.3738,18.342,18.3658,15800.0
2007-07-12 10:15:00,23.11,23.12,23.11,23.11,12000.0,18.3658,18.3738,18.3658,18.3658,12000.0
2007-07-12 10:20:00,23.1,23.11,23.1,23.11,10000.0,18.3579,18.3658,18.3579,18.3658,10000.0
2007-07-12 10:25:00,23.11,23.11,23.06,23.07,26400.0,18.3658,18.3658,18.3261,18.334,26400.0
2007-07-12 10:30:00,23.07,23.11,23.07,23.11,14800.0,18.334,18.3658,18.334,18.3658,14800.0
2007-07-12 10:35:00,23.11,23.11,23.08,23.1,14200.0,18.3658,18.3658,18.342,18.3579,14200.0
2007-07-12 10:40:00,23.11,23.2,23.11,23.2,17600.0,18.3658,18.4373,18.3658,18.4373,17600.0
2007-07-12 10:45:00,23.2,23.22,23.2,23.21,17600.0,18.4373,18.4532,18.4373,18.4453,17600.0
2007-07-12 10:50:00,23.21,23.28,23.21,23.28,15000.0,18.4453,18.5009,18.4453,18.5009,15000.0
2007-07-12 10:55:00,23.27,23.28,23.26,23.28,20800.0,18.493,18.5009,18.485,18.5009,20800.0
2007-07-12 11:00:00,23.28,23.29,23.26,23.27,10400.0,18.5009,18.5089,18.485,18.493,10400.0
2007-07-12 11:05:00,23.27,23.33,23.27,23.32,22600.0,18.493,18.5407,18.493,18.5327,22600.0
2007-07-12 11:10:00,23.31,23.32,23.29,23.32,20000.0,18.5248,18.5327,18.5089,18.5327,20000.0
2007-07-12 11:15:00,23.33,23.36,23.32,23.36,9000.0,18.5407,18.5645,18.5327,18.5645,9000.0
2007-07-12 11:20:00,23.36,23.39,23.35,23.38,20000.0,18.5645,18.5883,18.5566,18.5804,20000.0
2007-07-12 11:25:00,23.38,23.41,23.36,23.41,12600.0,18.5804,18.6042,18.5645,18.6042,12600.0
2007-07-12 11:30:00,23.4,23.41,23.3,23.41,18400.0,18.5963,18.6042,18.5168,18.6042,18400.0
2007-07-12 11:35:00,23.41,23.41,23.39,23.39,7000.0,18.6042,18.6042,18.5883,18.5883,7000.0
2007-07-12 11:40:00,23.39,23.4,23.39,23.39,4800.0,18.5883,18.5963,18.5883,18.5883,4800.0
2007-07-12 11:45:00,23.38,23.39,23.36,23.38,11200.0,18.5804,18.5883,18.5645,18.5804,11200.0
2007-07-12 11:50:00,23.37,23.41,23.37,23.4,5200.0,18.5724,18.6042,18.5724,18.5963,5200.0
2007-07-12 11:55:00,23.4,23.41,23.39,23.39,6400.0,18.5963,18.6042,18.5883,18.5883,6400.0
2007-07-12 12:00:00,23.39,23.41,23.38,23.39,12200.0,18.5883,18.6042,18.5804,18.5883,12200.0
2007-07-12 12:05:00,23.4,23.41,23.4,23.4,10400.0,18.5963,18.6042,18.5963,18.5963,10400.0
2007-07-12 12:10:00,23.41,23.49,23.4,23.48,34200.0,18.6042,18.6678,18.5963,18.6599,34200.0
2007-07-12 12:15:00,23.48,23.49,23.45,23.49,20600.0,18.6599,18.6678,18.636,18.6678,20600.0
2007-07-12 12:20:00,23.49,23.5,23.48,23.5,10000.0,18.6678,18.6758,18.6599,18.6758,10000.0
2007-07-12 12:25:00,23.49,23.5,23.49,23.5,11200.0,18.6678,18.6758,18.6678,18.6758,11200.0
2007-07-12 12:30:00,23.5,23.5,23.49,23.49,26600.0,18.6758,18.6758,18.6678,18.6678,26600.0
2007-07-12 12:35:00,23.49,23.5,23.48,23.5,17800.0,18.6678,18.6758,18.6599,18.6758,17800.0
2007-07-12 12:40:00,23.49,23.5,23.49,23.5,6800.0,18.6678,18.6758,18.6678,18.6758,6800.0
2007-07-12 12:45:00,23.49,23.53,23.49,23.52,29400.0,18.6678,18.6996,18.6678,18.6917,29400.0
2007-07-12 12:50:00,23.5,23.52,23.5,23.5,10200.0,18.6758,18.6917,18.6758,18.6758,10200.0
2007-07-12 12:55:00,23.5,23.51,23.5,23.5,4200.0,18.6758,18.6837,18.6758,18.6758,4200.0
2007-07-12 13:00:00,23.51,23.52,23.5,23.52,9400.0,18.6837,18.6917,18.6758,18.6917,9400.0
2007-07-12 13:05:00,23.51,23.52,23.51,23.51,11200.0,18.6837,18.6917,18.6837,18.6837,11200.0
2007-07-12 13:10:00,23.51,23.56,23.5,23.56,24200.0,18.6837,18.7234,18.6758,18.7234,24200.0
2007-07-12 13:15:00,23.56,23.58,23.55,23.57,13000.0,18.7234,18.7393,18.7155,18.7314,13000.0
2007-07-12 13:20:00,23.56,23.57,23.55,23.55,5000.0,18.7234,18.7314,18.7155,18.7155,5000.0
2007-07-12 13:25:00,23.55,23.56,23.55,23.56,5400.0,18.7155,18.7234,18.7155,18.7234,5400.0
2007-07-12 13:30:00,23.56,23.57,23.55,23.56,25200.0,18.7234,18.7314,18.7155,18.7234,25200.0
2007-07-12 13:35:00,23.56,23.56,23.55,23.56,10800.0,18.7234,18.7234,18.7155,18.7234,10800.0
2007-07-12 13:40:00,23.55,23.58,23.55,23.57,20200.0,18.7155,18.7393,18.7155,18.7314,20200.0
2007-07-12 13:45:00,23.58,23.61,23.57,23.6,147600.0,18.7393,18.7632,18.7314,18.7552,147600.0
2007-07-12 13:50:00,23.6,23.63,23.58,23.59,43400.0,18.7552,18.7791,18.7393,18.7473,43400.0
2007-07-12 13:55:00,23.59,23.6,23.59,23.59,11800.0,18.7473,18.7552,18.7473,18.7473,11800.0
2007-07-12 14:00:00,23.6,23.6,23.57,23.58,19200.0,18.7552,18.7552,18.7314,18.7393,19200.0
2007-07-12 14:05:00,23.58,23.58,23.57,23.57,19400.0,18.7393,18.7393,18.7314,18.7314,19400.0
2007-07-12 14:10:00,23.57,23.58,23.55,23.55,12400.0,18.7314,18.7393,18.7155,18.7155,12400.0
2007-07-12 14:15:00,23.55,23.58,23.54,23.57,27000.0,18.7155,18.7393,18.7075,18.7314,27000.0
2007-07-12 14:20:00,23.57,23.61,23.56,23.59,124000.0,18.7314,18.7632,18.7234,18.7473,124000.0
2007-07-12 14:25:00,23.59,23.59,23.53,23.54,26400.0,18.7473,18.7473,18.6996,18.7075,26400.0
2007-07-12 14:30:00,23.54,23.55,23.53,23.53,29200.0,18.7075,18.7155,18.6996,18.6996,29200.0
2007-07-12 14:35:00,23.54,23.54,23.53,23.54,14800.0,18.7075,18.7075,18.6996,18.7075,14800.0
2007-07-12 14:40:00,23.54,23.55,23.53,23.54,18400.0,18.7075,18.7155,18.6996,18.7075,18400.0
2007-07-12 14:45:00,23.54,23.55,23.53,23.54,7200.0,18.7075,18.7155,18.6996,18.7075,7200.0
2007-07-12 14:50:00,23.54,23.55,23.54,23.54,14200.0,18.7075,18.7155,18.7075,18.7075,14200.0
2007-07-12 14:55:00,23.54,23.58,23.54,23.55,36600.0,18.7075,18.7393,18.7075,18.7155,36600.0
2007-07-12 15:00:00,23.55,23.57,23.54,23.56,52600.0,18.7155,18.7314,18.7075,18.7234,52600.0
2007-07-12 15:05:00,23.56,23.57,23.55,23.56,68000.0,18.7234,18.7314,18.7155,18.7234,68000.0
2007-07-12 15:10:00,23.56,23.56,23.55,23.55,22000.0,18.7234,18.7234,18.7155,18.7155,22000.0
2007-07-12 15:15:00,23.56,23.57,23.55,23.55,27000.0,18.7234,18.7314,18.7155,18.7155,27000.0
2007-07-12 15:20:00,23.55,23.56,23.55,23.55,21800.0,18.7155,18.7234,18.7155,18.7155,21800.0
2007-07-12 15:25:00,23.55,23.55,23.53,23.54,19000.0,18.7155,18.7155,18.6996,18.7075,19000.0
2007-07-12 15:30:00,23.54,23.55,23.52,23.55,66000.0,18.7075,18.7155,18.6917,18.7155,66000.0
2007-07-12 15:35:00,23.55,23.6,23.54,23.6,50800.0,18.7155,18.7552,18.7075,18.7552,50800.0
2007-07-12 15:40:00,23.59,23.61,23.57,23.58,61800.0,18.7473,18.7632,18.7314,18.7393,61800.0
2007-07-12 15:45:00,23.58,23.59,23.56,23.57,73000.0,18.7393,18.7473,18.7234,18.7314,73000.0
2007-07-12 15:50:00,23.57,23.6,23.57,23.59,72800.0,18.7314,18.7552,18.7314,18.7473,72800.0
2007-07-12 15:55:00,23.59,23.64,23.59,23.61,113800.0,18.7473,18.787,18.7473,18.7632,113800.0
2007-07-13 09:30:00,23.55,23.55,23.49,23.53,21000.0,18.7155,18.7155,18.6678,18.6996,21000.0
2007-07-13 09:35:00,23.51,23.51,23.43,23.45,22200.0,18.6837,18.6837,18.6201,18.636,22200.0
2007-07-13 09:40:00,23.45,23.47,23.45,23.46,6000.0,18.636,18.6519,18.636,18.644,6000.0
2007-07-13 09:45:00,23.46,23.48,23.46,23.47,8600.0,18.644,18.6599,18.644,18.6519,8600.0
2007-07-13 09:50:00,23.46,23.47,23.45,23.45,5400.0,18.644,18.6519,18.636,18.636,5400.0
2007-07-13 09:55:00,23.45,23.46,23.44,23.45,11400.0,18.636,18.644,18.6281,18.636,11400.0
2007-07-13 10:00:00,23.45,23.49,23.45,23.47,12400.0,18.636,18.6678,18.636,18.6519,12400.0
2007-07-13 10:05:00,23.47,23.48,23.45,23.46,5000.0,18.6519,18.6599,18.636,18.644,5000.0
2007-07-13 10:10:00,23.45,23.47,23.42,23.43,7200.0,18.636,18.6519,18.6122,18.6201,7200.0
2007-07-13 10:15:00,23.43,23.43,23.41,23.41,8000.0,18.6201,18.6201,18.6042,18.6042,8000.0
2007-07-13 10:20:00,23.41,23.41,23.39,23.41,10600.0,18.6042,18.6042,18.5883,18.6042,10600.0
2007-07-13 10:25:00,23.42,23.43,23.41,23.43,6000.0,18.6122,18.6201,18.6042,18.6201,6000.0
2007-07-13 10:30:00,23.42,23.43,23.4,23.41,8400.0,18.6122,18.6201,18.5963,18.6042,8400.0
2007-07-13 10:35:00,23.4,23.41,23.38,23.4,6800.0,18.5963,18.6042,18.5804,18.5963,6800.0
2007-07-13 10:40:00,23.41,23.46,23.41,23.44,5800.0,18.6042,18.644,18.6042,18.6281,5800.0
2007-07-13 10:45:00,23.46,23.46,23.44,23.45,3600.0,18.644,18.644,18.6281,18.636,3600.0
2007-07-13 10:50:00,23.46,23.47,23.45,23.47,9400.0,18.644,18.6519,18.636,18.6519,9400.0
2007-07-13 10:55:00,23.46,23.48,23.46,23.47,3400.0,18.644,18.6599,18.644,18.6519,3400.0
2007-07-13 11:00:00,23.47,23.47,23.45,23.45,8600.0,18.6519,18.6519,18.636,18.636,8600.0
2007-07-13 11:05:00,23.45,23.45,23.41,23.42,19000.0,18.636,18.636,18.6042,18.6122,19000.0
2007-07-13 11:10:00,23.42,23.42,23.38,23.38,8200.0,18.6122,18.6122,18.5804,18.5804,8200.0
2007-07-13 11:15:00,23.38,23.38,23.37,23.38,9600.0,18.5804,18.5804,18.5724,18.5804,9600.0
2007-07-13 11:20:00,23.38,23.39,23.37,23.38,6200.0,18.5804,18.5883,18.5724,18.5804,6200.0
2007-07-13 11:25:00,23.39,23.39,23.37,23.37,10400.0,18.5883,18.5883,18.5724,18.5724,10400.0
2007-07-13 11:30:00,23.38,23.38,23.35,23.36,18800.0,18.5804,18.5804,18.5566,18.5645,18800.0
2007-07-13 11:35:00,23.36,23.36,23.35,23.36,14600.0,18.5645,18.5645,18.5566,18.5645,14600.0
2007-07-13 11:40:00,23.36,23.36,23.35,23.36,9400.0,18.5645,18.5645,18.5566,18.5645,9400.0
2007-07-13 11:45:00,23.36,23.36,23.33,23.33,9400.0,18.5645,18.5645,18.5407,18.5407,9400.0
2007-07-13 11:50:00,23.32,23.33,23.3,23.32,16600.0,18.5327,18.5407,18.5168,18.5327,16600.0
2007-07-13 11:55:00,23.3,23.32,23.29,23.29,15600.0,18.5168,18.5327,18.5089,18.5089,15600.0
2007-07-13 12:00:00,23.3,23.31,23.3,23.31,17400.0,18.5168,18.5248,18.5168,18.5248,17400.0
2007-07-13 12:05:00,23.31,23.32,23.31,23.32,6800.0,18.5248,18.5327,18.5248,18.5327,6800.0
2007-07-13 12:10:00,23.32,23.35,23.32,23.34,13600.0,18.5327,18.5566,18.5327,18.5486,13600.0
2007-07-13 12:15:00,23.34,23.36,23.33,23.34,12200.0,18.5486,18.5645,18.5407,18.5486,12200.0
2007-07-13 12:20:00,23.36,23.36,23.34,23.36,12400.0,18.5645,18.5645,18.5486,18.5645,12400.0
2007-07-13 12:25:00,23.36,23.38,23.36,23.38,11000.0,18.5645,18.5804,18.5645,18.5804,11000.0
2007-07-13 12:30:00,23.38,23.4,23.37,23.39,12800.0,18.5804,18.5963,18.5724,18.5883,12800.0
2007-07-13 12:35:00,23.39,23.41,23.38,23.41,9600.0,18.5883,18.6042,18.5804,18.6042,9600.0
2007-07-13 12:40:00,23.4,23.42,23.4,23.42,7200.0,18.5963,18.6122,18.5963,18.6122,7200.0
2007-07-13 12:45:00,23.41,23.42,23.4,23.41,13400.0,18.6042,18.6122,18.5963,18.6042,13400.0
2007-07-13 12:50:00,23.41,23.42,23.39,23.4,9400.0,18.6042,18.6122,18.5883,18.5963,9400.0
2007-07-13 12:55:00,23.39,23.41,23.39,23.4,3600.0,18.5883,18.6042,18.5883,18.5963,3600.0
2007-07-13 13:00:00,23.41,23.46,23.4,23.44,69800.0,18.6042,18.644,18.5963,18.6281,69800.0
2007-07-13 13:05:00,23.45,23.45,23.42,23.43,22400.0,18.636,18.636,18.6122,18.6201,22400.0
2007-07-13 13:10:00,23.42,23.42,23.39,23.4,13600.0,18.6122,18.6122,18.5883,18.5963,13600.0
2007-07-13 13:15:00,23.4,23.41,23.39,23.4,6000.0,18.5963,18.6042,18.5883,18.5963,6000.0
2007-07-13 13:20:00,23.4,23.42,23.4,23.42,6800.0,18.5963,18.6122,18.5963,18.6122,6800.0
2007-07-13 13:25:00,23.42,23.45,23.42,23.43,10600.0,18.6122,18.636,18.6122,18.6201,10600.0
2007-07-13 13:30:00,23.43,23.46,23.43,23.46,11000.0,18.6201,18.644,18.6201,18.644,11000.0
2007-07-13 13:35:00,23.46,23.5,23.46,23.5,26400.0,18.644,18.6758,18.644,18.6758,26400.0
2007-07-13 13:40:00,23.5,23.5,23.47,23.47,14800.0,18.6758,18.6758,18.6519,18.6519,14800.0
2007-07-13 13:45:00,23.47,23.47,23.4,23.41,11800.0,18.6519,18.6519,18.5963,18.6042,11800.0
2007-07-13 13:50:00,23.4,23.42,23.4,23.42,12800.0,18.5963,18.6122,18.5963,18.6122,12800.0
2007-07-13 13:55:00,23.43,23.43,23.42,23.42,5000.0,18.6201,18.6201,18.6122,18.6122,5000.0
2007-07-13 14:00:00,23.43,23.43,23.41,23.42,4400.0,18.6201,18.6201,18.6042,18.6122,4400.0
2007-07-13 14:05:00,23.41,23.43,23.41,23.43,10000.0,18.6042,18.6201,18.6042,18.6201,10000.0
2007-07-13 14:10:00,23.43,23.43,23.43,23.43,3600.0,18.6201,18.6201,18.6201,18.6201,3600.0
2007-07-13 14:15:00,23.44,23.46,23.44,23.45,11400.0,18.6281,18.644,18.6281,18.636,11400.0
2007-07-13 14:20:00,23.46,23.46,23.44,23.44,10800.0,18.644,18.644,18.6281,18.6281,10800.0
2007-07-13 14:25:00,23.44,23.45,23.43,23.43,5800.0,18.6281,18.636,18.6201,18.6201,5800.0
2007-07-13 14:30:00,23.43,23.45,23.42,23.45,16800.0,18.6201,18.636,18.6122,18.636,16800.0
2007-07-13 14:35:00,23.44,23.55,23.43,23.5,40200.0,18.6281,18.7155,18.6201,18.6758,40200.0
2007-07-13 14:40:00,23.5,23.57,23.49,23.51,53800.0,18.6758,18.7314,18.6678,18.6837,53800.0
2007-07-13 14:45:00,23.5,23.5,23.47,23.48,21200.0,18.6758,18.6758,18.6519,18.6599,21200.0
2007-07-13 14:50:00,23.48,23.5,23.47,23.5,45600.0,18.6599,18.6758,18.6519,18.6758,45600.0
2007-07-13 14:55:00,23.49,23.49,23.46,23.47,11800.0,18.6678,18.6678,18.644,18.6519,11800.0
2007-07-13 15:00:00,23.48,23.48,23.47,23.47,5800.0,18.6599,18.6599,18.6519,18.6519,5800.0
2007-07-13 15:05:00,23.48,23.5,23.48,23.5,12400.0,18.6599,18.6758,18.6599,18.6758,12400.0
2007-07-13 15:10:00,23.5,23.54,23.5,23.5,48600.0,18.6758,18.7075,18.6758,18.6758,48600.0
2007-07-13 15:15:00,23.5,23.53,23.5,23.53,12600.0,18.6758,18.6996,18.6758,18.6996,12600.0
2007-07-13 15:20:00,23.53,23.54,23.53,23.54,30600.0,18.6996,18.7075,18.6996,18.7075,30600.0
2007-07-13 15:25:00,23.55,23.56,23.54,23.56,17400.0,18.7155,18.7234,18.7075,18.7234,17400.0
2007-07-13 15:30:00,23.55,23.57,23.54,23.54,24000.0,18.7155,18.7314,18.7075,18.7075,24000.0
2007-07-13 15:35:00,23.55,23.56,23.54,23.55,17000.0,18.7155,18.7234,18.7075,18.7155,17000.0
2007-07-13 15:40:00,23.55,23.56,23.54,23.56,32200.0,18.7155,18.7234,18.7075,18.7234,32200.0
2007-07-13 15:45:00,23.56,23.56,23.54,23.56,49600.0,18.7234,18.7234,18.7075,18.7234,49600.0
2007-07-13 15:50:00,23.55,23.56,23.55,23.55,25600.0,18.7155,18.7234,18.7155,18.7155,25600.0
2007-07-13 15:55:00,23.55,23.57,23.52,23.55,79200.0,18.7155,18.7314,18.6917,18.7155,79200.0
2007-07-16 09:30:00,23.43,23.46,23.39,23.43,24200.0,18.6201,18.644,18.5883,18.6201,24200.0
2007-07-16 09:35:00,23.43,23.43,23.37,23.37,13000.0,18.6201,18.6201,18.5724,18.5724,13000.0
2007-07-16 09:40:00,23.37,23.43,23.36,23.43,16200.0,18.5724,18.6201,18.5645,18.6201,16200.0
2007-07-16 09:45:00,23.41,23.41,23.38,23.38,9000.0,18.6042,18.6042,18.5804,18.5804,9000.0
2007-07-16 09:50:00,23.38,23.42,23.38,23.4,14000.0,18.5804,18.6122,18.5804,18.5963,14000.0
2007-07-16 09:55:00,23.4,23.42,23.39,23.41,11200.0,18.5963,18.6122,18.5883,18.6042,11200.0
2007-07-16 10:00:00,23.4,23.41,23.38,23.41,8200.0,18.5963,18.6042,18.5804,18.6042,8200.0
2007-07-16 10:05:00,23.39,23.43,23.39,23.43,8000.0,18.5883,18.6201,18.5883,18.6201,8000.0
2007-07-16 10:10:00,23.43,23.45,23.43,23.45,7800.0,18.6201,18.636,18.6201,18.636,7800.0
2007-07-16 10:15:00,23.44,23.45,23.43,23.45,3000.0,18.6281,18.636,18.6201,18.636,3000.0
2007-07-16 10:20:00,23.45,23.45,23.43,23.43,4600.0,18.636,18.636,18.6201,18.6201,4600.0
2007-07-16 10:25:00,23.43,23.46,23.42,23.46,9200.0,18.6201,18.644,18.6122,18.644,9200.0
2007-07-16 10:30:00,23.46,23.47,23.45,23.45,9200.0,18.644,18.6519,18.636,18.636,9200.0
2007-07-16 10:35:00,23.44,23.45,23.44,23.45,3400.0,18.6281,18.636,18.6281,18.636,3400.0
2007-07-16 10:40:00,23.43,23.45,23.43,23.45,4200.0,18.6201,18.636,18.6201,18.636,4200.0
2007-07-16 10:45:00,23.45,23.45,23.43,23.44,3800.0,18.636,18.636,18.6201,18.6281,3800.0
2007-07-16 10:50:00,23.44,23.45,23.43,23.45,4800.0,18.6281,18.636,18.6201,18.636,4800.0
2007-07-16 10:55:00,23.44,23.45,23.44,23.45,2600.0,18.6281,18.636,18.6281,18.636,2600.0
2007-07-16 11:00:00,23.44,23.44,23.43,23.44,5000.0,18.6281,18.6281,18.6201,18.6281,5000.0
2007-07-16 11:05:00,23.43,23.45,23.43,23.44,5000.0,18.6201,18.636,18.6201,18.6281,5000.0
2007-07-16 11:10:00,23.45,23.45,23.42,23.43,12000.0,18.636,18.636,18.6122,18.6201,12000.0
2007-07-16 11:15:00,23.42,23.43,23.42,23.43,5600.0,18.6122,18.6201,18.6122,18.6201,5600.0
2007-07-16 11:20:00,23.43,23.43,23.43,23.43,8800.0,18.6201,18.6201,18.6201,18.6201,8800.0
2007-07-16 11:25:00,23.43,23.43,23.41,23.41,7800.0,18.6201,18.6201,18.6042,18.6042,7800.0
2007-07-16 11:30:00,23.41,23.41,23.39,23.39,8200.0,18.6042,18.6042,18.5883,18.5883,8200.0
2007-07-16 11:35:00,23.39,23.4,23.38,23.38,8800.0,18.5883,18.5963,18.5804,18.5804,8800.0
2007-07-16 11:40:00,23.38,23.41,23.38,23.41,15400.0,18.5804,18.6042,18.5804,18.6042,15400.0
2007-07-16 11:45:00,23.41,23.43,23.41,23.43,2200.0,18.6042,18.6201,18.6042,18.6201,2200.0
2007-07-16 11:50:00,23.43,23.47,23.42,23.46,10600.0,18.6201,18.6519,18.6122,18.644,10600.0
2007-07-16 11:55:00,23.45,23.45,23.43,23.45,2200.0,18.636,18.636,18.6201,18.636,2200.0
2007-07-16 12:00:00,23.43,23.45,23.43,23.45,3000.0,18.6201,18.636,18.6201,18.636,3000.0
2007-07-16 12:05:00,23.45,23.47,23.45,23.47,5800.0,18.636,18.6519,18.636,18.6519,5800.0
2007-07-16 12:10:00,23.47,23.5,23.46,23.5,25200.0,18.6519,18.6758,18.644,18.6758,25200.0
2007-07-16 12:15:00,23.49,23.5,23.49,23.5,8600.0,18.6678,18.6758,18.6678,18.6758,8600.0
2007-07-16 12:20:00,23.5,23.5,23.49,23.49,1800.0,18.6758,18.6758,18.6678,18.6678,1800.0
2007-07-16 12:25:00,23.49,23.5,23.49,23.5,1200.0,18.6678,18.6758,18.6678,18.6758,1200.0
2007-07-16 12:30:00,23.5,23.5,23.49,23.5,4200.0,18.6758,18.6758,18.6678,18.6758,4200.0
2007-07-16 12:35:00,23.5,23.51,23.5,23.51,6200.0,18.6758,18.6837,18.6758,18.6837,6200.0
2007-07-16 12:40:00,23.5,23.52,23.5,23.52,7800.0,18.6758,18.6917,18.6758,18.6917,7800.0
2007-07-16 12:45:00,23.52,23.53,23.51,23.51,3200.0,18.6917,18.6996,18.6837,18.6837,3200.0
2007-07-16 12:50:00,23.51,23.53,23.51,23.52,8800.0,18.6837,18.6996,18.6837,18.6917,8800.0
2007-07-16 12:55:00,23.52,23.57,23.52,23.54,26800.0,18.6917,18.7314,18.6917,18.7075,26800.0
2007-07-16 13:00:00,23.54,23.54,23.52,23.52,12200.0,18.7075,18.7075,18.6917,18.6917,12200.0
2007-07-16 13:05:00,23.52,23.52,23.48,23.48,11800.0,18.6917,18.6917,18.6599,18.6599,11800.0
2007-07-16 13:10:00,23.48,23.48,23.45,23.46,10800.0,18.6599,18.6599,18.636,18.644,10800.0
2007-07-16 13:15:00,23.45,23.53,23.45,23.52,30200.0,18.636,18.6996,18.636,18.6917,30200.0
2007-07-16 13:20:00,23.52,23.53,23.52,23.52,19200.0,18.6917,18.6996,18.6917,18.6917,19200.0
2007-07-16 13:25:00,23.52,23.55,23.51,23.52,19400.0,18.6917,18.7155,18.6837,18.6917,19400.0
2007-07-16 13:30:00,23.52,23.55,23.5,23.52,23000.0,18.6917,18.7155,18.6758,18.6917,23000.0
2007-07-16 13:35:00,23.52,23.55,23.51,23.53,30000.0,18.6917,18.7155,18.6837,18.6996,30000.0
2007-07-16 13:40:00,23.53,23.54,23.5,23.5,53200.0,18.6996,18.7075,18.6758,18.6758,53200.0
2007-07-16 13:45:00,23.5,23.51,23.48,23.5,39400.0,18.6758,18.6837,18.6599,18.6758,39400.0
2007-07-16 13:50:00,23.5,23.5,23.47,23.47,3200.0,18.6758,18.6758,18.6519,18.6519,3200.0
2007-07-16 13:55:00,23.47,23.5,23.46,23.5,11600.0,18.6519,18.6758,18.644,18.6758,11600.0
2007-07-16 14:00:00,23.48,23.48,23.46,23.47,1600.0,18.6599,18.6599,18.644,18.6519,1600.0
2007-07-16 14:05:00,23.47,23.5,23.47,23.48,18800.0,18.6519,18.6758,18.6519,18.6599,18800.0
2007-07-16 14:10:00,23.49,23.49,23.47,23.47,5200.0,18.6678,18.6678,18.6519,18.6519,5200.0
2007-07-16 14:15:00,23.47,23.48,23.46,23.46,3800.0,18.6519,18.6599,18.644,18.644,3800.0
2007-07-16 14:20:00,23.45,23.46,23.45,23.45,9000.0,18.636,18.644,18.636,18.636,9000.0
2007-07-16 14:25:00,23.46,23.57,23.45,23.55,52200.0,18.644,18.7314,18.636,18.7155,52200.0
2007-07-16 14:30:00,23.55,23.58,23.54,23.55,20600.0,18.7155,18.7393,18.7075,18.7155,20600.0
2007-07-16 14:35:00,23.55,23.55,23.52,23.52,5600.0,18.7155,18.7155,18.6917,18.6917,5600.0
2007-07-16 14:40:00,23.52,23.56,23.52,23.55,18200.0,18.6917,18.7234,18.6917,18.7155,18200.0
2007-07-16 14:45:00,23.56,23.56,23.54,23.55,22200.0,18.7234,18.7234,18.7075,18.7155,22200.0
2007-07-16 14:50:00,23.55,23.55,23.53,23.54,9000.0,18.7155,18.7155,18.6996,18.7075,9000.0
2007-07-16 14:55:00,23.53,23.54,23.53,23.54,8800.0,18.6996,18.7075,18.6996,18.7075,8800.0
2007-07-16 15:00:00,23.53,23.56,23.52,23.54,20000.0,18.6996,18.7234,18.6917,18.7075,20000.0
2007-07-16 15:05:00,23.54,23.58,23.53,23.57,28400.0,18.7075,18.7393,18.6996,18.7314,28400.0
2007-07-16 15:10:00,23.56,23.57,23.56,23.57,10000.0,18.7234,18.7314,18.7234,18.7314,10000.0
2007-07-16 15:15:00,23.57,23.57,23.54,23.54,12600.0,18.7314,18.7314,18.7075,18.7075,12600.0
2007-07-16 15:20:00,23.53,23.55,23.53,23.53,5000.0,18.6996,18.7155,18.6996,18.6996,5000.0
2007-07-16 15:25:00,23.54,23.54,23.5,23.51,16800.0,18.7075,18.7075,18.6758,18.6837,16800.0
2007-07-16 15:30:00,23.51,23.53,23.5,23.52,17400.0,18.6837,18.6996,18.6758,18.6917,17400.0
2007-07-16 15:35:00,23.52,23.54,23.5,23.5,23600.0,18.6917,18.7075,18.6758,18.6758,23600.0
2007-07-16 15:40:00,23.5,23.54,23.5,23.53,36000.0,18.6758,18.7075,18.6758,18.6996,36000.0
2007-07-16 15:45:00,23.53,23.55,23.53,23.54,23200.0,18.6996,18.7155,18.6996,18.7075,23200.0
2007-07-16 15:50:00,23.54,23.55,23.53,23.54,24800.0,18.7075,18.7155,18.6996,18.7075,24800.0
2007-07-16 15:55:00,23.53,23.53,23.49,23.51,48600.0,18.6996,18.6996,18.6678,18.6837,48600.0
2007-07-17 09:30:00,23.6,23.61,23.5,23.53,20400.0,18.7552,18.7632,18.6758,18.6996,20400.0
2007-07-17 09:35:00,23.52,23.55,23.5,23.54,6000.0,18.6917,18.7155,18.6758,18.7075,6000.0
2007-07-17 09:40:00,23.54,23.56,23.53,23.53,8200.0,18.7075,18.7234,18.6996,18.6996,8200.0
2007-07-17 09:45:00,23.54,23.54,23.51,23.52,8600.0,18.7075,18.7075,18.6837,18.6917,8600.0
2007-07-17 09:50:00,23.52,23.52,23.5,23.5,6200.0,18.6917,18.6917,18.6758,18.6758,6200.0
2007-07-17 09:55:00,23.5,23.51,23.5,23.5,8200.0,18.6758,18.6837,18.6758,18.6758,8200.0
2007-07-17 10:00:00,23.51,23.55,23.51,23.54,9800.0,18.6837,18.7155,18.6837,18.7075,9800.0
2007-07-17 10:05:00,23.55,23.56,23.55,23.55,11400.0,18.7155,18.7234,18.7155,18.7155,11400.0
2007-07-17 10:10:00,23.55,23.58,23.54,23.57,7800.0,18.7155,18.7393,18.7075,18.7314,7800.0
2007-07-17 10:15:00,23.57,23.61,23.57,23.61,12400.0,18.7314,18.7632,18.7314,18.7632,12400.0
2007-07-17 10:20:00,23.6,23.61,23.6,23.61,7200.0,18.7552,18.7632,18.7552,18.7632,7200.0
2007-07-17 10:25:00,23.61,23.61,23.58,23.59,9600.0,18.7632,18.7632,18.7393,18.7473,9600.0
2007-07-17 10:30:00,23.59,23.6,23.58,23.58,8400.0,18.7473,18.7552,18.7393,18.7393,8400.0
2007-07-17 10:35:00,23.59,23.6,23.58,23.58,8600.0,18.7473,18.7552,18.7393,18.7393,8600.0
2007-07-17 10:40:00,23.58,23.59,23.57,23.58,10000.0,18.7393,18.7473,18.7314,18.7393,10000.0
2007-07-17 10:45:00,23.58,23.6,23.58,23.59,10800.0,18.7393,18.7552,18.7393,18.7473,10800.0
2007-07-17 10:50:00,23.59,23.6,23.59,23.59,6800.0,18.7473,18.7552,18.7473,18.7473,6800.0
2007-07-17 10:55:00,23.6,23.6,23.59,23.6,13600.0,18.7552,18.7552,18.7473,18.7552,13600.0
2007-07-17 11:00:00,23.6,23.6,23.58,23.6,15800.0,18.7552,18.7552,18.7393,18.7552,15800.0
2007-07-17 11:05:00,23.59,23.61,23.59,23.61,13000.0,18.7473,18.7632,18.7473,18.7632,13000.0
2007-07-17 11:10:00,23.61,23.63,23.61,23.61,9400.0,18.7632,18.7791,18.7632,18.7632,9400.0
2007-07-17 11:15:00,23.61,23.61,23.59,23.59,12600.0,18.7632,18.7632,18.7473,18.7473,12600.0
2007-07-17 11:20:00,23.59,23.59,23.56,23.56,19200.0,18.7473,18.7473,18.7234,18.7234,19200.0
2007-07-17 11:25:00,23.56,23.57,23.55,23.55,11600.0,18.7234,18.7314,18.7155,18.7155,11600.0
2007-07-17 11:30:00,23.54,23.54,23.53,23.53,7800.0,18.7075,18.7075,18.6996,18.6996,7800.0
2007-07-17 11:35:00,23.53,23.53,23.5,23.5,15000.0,18.6996,18.6996,18.6758,18.6758,15000.0
2007-07-17 11:40:00,23.5,23.58,23.5,23.57,23800.0,18.6758,18.7393,18.6758,18.7314,23800.0
2007-07-17 11:45:00,23.57,23.57,23.56,23.56,6200.0,18.7314,18.7314,18.7234,18.7234,6200.0
2007-07-17 11:50:00,23.56,23.58,23.56,23.58,6600.0,18.7234,18.7393,18.7234,18.7393,6600.0
2007-07-17 11:55:00,23.58,23.6,23.57,23.6,8000.0,18.7393,18.7552,18.7314,18.7552,8000.0
2007-07-17 12:00:00,23.6,23.61,23.59,23.61,18200.0,18.7552,18.7632,18.7473,18.7632,18200.0
2007-07-17 12:05:00,23.61,23.61,23.61,23.61,13000.0,18.7632,18.7632,18.7632,18.7632,13000.0
2007-07-17 12:10:00,23.61,23.65,23.61,23.63,18600.0,18.7632,18.795,18.7632,18.7791,18600.0
2007-07-17 12:15:00,23.63,23.63,23.61,23.61,20600.0,18.7791,18.7791,18.7632,18.7632,20600.0
2007-07-17 12:20:00,23.62,23.65,23.61,23.65,12600.0,18.7711,18.795,18.7632,18.795,12600.0
2007-07-17 12:25:00,23.65,23.65,23.64,23.65,14600.0,18.795,18.795,18.787,18.795,14600.0
2007-07-17 12:30:00,23.66,23.71,23.65,23.68,39600.0,18.8029,18.8427,18.795,18.8188,39600.0
2007-07-17 12:35:00,23.68,23.68,23.67,23.67,10600.0,18.8188,18.8188,18.8109,18.8109,10600.0
2007-07-17 12:40:00,23.67,23.69,23.67,23.68,9200.0,18.8109,18.8268,18.8109,18.8188,9200.0
2007-07-17 12:45:00,23.68,23.69,23.68,23.68,11600.0,18.8188,18.8268,18.8188,18.8188,11600.0
2007-07-17 12:50:00,23.68,23.71,23.68,23.7,11600.0,18.8188,18.8427,18.8188,18.8347,11600.0
2007-07-17 12:55:00,23.71,23.74,23.67,23.72,54800.0,18.8427,18.8665,18.8109,18.8506,54800.0
2007-07-17 13:00:00,23.72,23.72,23.7,23.71,14800.0,18.8506,18.8506,18.8347,18.8427,14800.0
2007-07-17 13:05:00,23.71,23.75,23.71,23.74,9600.0,18.8427,18.8744,18.8427,18.8665,9600.0
2007-07-17 13:10:00,23.74,23.75,23.74,23.74,11800.0,18.8665,18.8744,18.8665,18.8665,11800.0
2007-07-17 13:15:00,23.74,23.75,23.74,23.75,13000.0,18.8665,18.8744,18.8665,18.8744,13000.0
2007-07-17 13:20:00,23.76,23.76,23.74,23.75,17000.0,18.8824,18.8824,18.8665,18.8744,17000.0
2007-07-17 13:25:00,23.74,23.76,23.74,23.74,14200.0,18.8665,18.8824,18.8665,18.8665,14200.0
2007-07-17 13:30:00,23.75,23.75,23.74,23.75,16400.0,18.8744,18.8744,18.8665,18.8744,16400.0
2007-07-17 13:35:00,23.75,23.79,23.75,23.78,34400.0,18.8744,18.9062,18.8744,18.8983,34400.0
2007-07-17 13:40:00,23.77,23.79,23.76,23.78,16200.0,18.8903,18.9062,18.8824,18.8983,16200.0
2007-07-17 13:45:00,23.78,23.79,23.77,23.78,12400.0,18.8983,18.9062,18.8903,18.8983,12400.0
2007-07-17 13:50:00,23.79,23.8,23.78,23.8,10000.0,18.9062,18.9142,18.8983,18.9142,10000.0
2007-07-17 13:55:00,23.8,23.8,23.78,23.8,18800.0,18.9142,18.9142,18.8983,18.9142,18800.0
2007-07-17 14:00:00,23.8,23.82,23.8,23.81,14000.0,18.9142,18.9301,18.9142,18.9221,14000.0
2007-07-17 14:05:00,23.82,23.84,23.82,23.83,29000.0,18.9301,18.946,18.9301,18.938,29000.0
2007-07-17 14:10:00,23.83,23.9,23.83,23.89,45800.0,18.938,18.9936,18.938,18.9857,45800.0
2007-07-17 14:15:00,23.89,23.91,23.86,23.91,69400.0,18.9857,19.0016,18.9619,19.0016,69400.0
2007-07-17 14:20:00,23.91,23.99,23.9,23.93,166000.0,19.0016,19.0652,18.9936,19.0175,166000.0
2007-07-17 14:25:00,23.93,23.93,23.81,23.88,121600.0,19.0175,19.0175,18.9221,18.9778,121600.0
2007-07-17 14:30:00,23.88,23.9,23.88,23.89,13200.0,18.9778,18.9936,18.9778,18.9857,13200.0
2007-07-17 14:35:00,23.89,23.91,23.88,23.91,18200.0,18.9857,19.0016,18.9778,19.0016,18200.0
2007-07-17 14:40:00,23.91,23.93,23.9,23.91,35000.0,19.0016,19.0175,18.9936,19.0016,35000.0
2007-07-17 14:45:00,23.91,23.91,23.9,23.9,21200.0,19.0016,19.0016,18.9936,18.9936,21200.0
2007-07-17 14:50:00,23.9,23.9,23.87,23.88,23200.0,18.9936,18.9936,18.9698,18.9778,23200.0
2007-07-17 14:55:00,23.88,23.88,23.87,23.88,21400.0,18.9778,18.9778,18.9698,18.9778,21400.0
2007-07-17 15:00:00,23.88,23.9,23.88,23.89,24000.0,18.9778,18.9936,18.9778,18.9857,24000.0
2007-07-17 15:05:00,23.89,23.91,23.89,23.91,53800.0,18.9857,19.0016,18.9857,19.0016,53800.0
2007-07-17 15:10:00,23.91,23.93,23.9,23.91,41400.0,19.0016,19.0175,18.9936,19.0016,41400.0
2007-07-17 15:15:00,23.91,23.91,23.87,23.88,19400.0,19.0016,19.0016,18.9698,18.9778,19400.0
2007-07-17 15:20:00,23.88,23.88,23.84,23.85,17000.0,18.9778,18.9778,18.946,18.9539,17000.0
2007-07-17 15:25:00,23.83,23.85,23.82,23.82,21000.0,18.938,18.9539,18.9301,18.9301,21000.0
2007-07-17 15:30:00,23.82,23.82,23.79,23.79,23000.0,18.9301,18.9301,18.9062,18.9062,23000.0
2007-07-17 15:35:00,23.79,23.79,23.74,23.75,37400.0,18.9062,18.9062,18.8665,18.8744,37400.0
2007-07-17 15:40:00,23.75,23.75,23.7,23.74,65400.0,18.8744,18.8744,18.8347,18.8665,65400.0
2007-07-17 15:45:00,23.74,23.78,23.72,23.77,62800.0,18.8665,18.8983,18.8506,18.8903,62800.0
2007-07-17 15:50:00,23.77,23.79,23.75,23.75,52600.0,18.8903,18.9062,18.8744,18.8744,52600.0
2007-07-17 15:55:00,23.77,23.81,23.75,23.75,114600.0,18.8903,18.9221,18.8744,18.8744,114600.0
2007-07-18 09:30:00,23.55,23.73,23.5,23.66,24600.0,18.7155,18.8585,18.6758,18.8029,24600.0
2007-07-18 09:35:00,23.68,23.68,23.58,23.64,11000.0,18.8188,18.8188,18.7393,18.787,11000.0
2007-07-18 09:40:00,23.61,23.66,23.6,23.61,10600.0,18.7632,18.8029,18.7552,18.7632,10600.0
2007-07-18 09:45:00,23.61,23.66,23.54,23.65,18600.0,18.7632,18.8029,18.7075,18.795,18600.0
2007-07-18 09:50:00,23.64,23.64,23.5,23.51,24200.0,18.787,18.787,18.6758,18.6837,24200.0
2007-07-18 09:55:00,23.52,23.53,23.5,23.52,11600.0,18.6917,18.6996,18.6758,18.6917,11600.0
2007-07-18 10:00:00,23.53,23.55,23.5,23.53,22000.0,18.6996,18.7155,18.6758,18.6996,22000.0
2007-07-18 10:05:00,23.55,23.55,23.45,23.47,26600.0,18.7155,18.7155,18.636,18.6519,26600.0
2007-07-18 10:10:00,23.47,23.49,23.44,23.48,48800.0,18.6519,18.6678,18.6281,18.6599,48800.0
2007-07-18 10:15:00,23.48,23.5,23.48,23.5,16800.0,18.6599,18.6758,18.6599,18.6758,16800.0
2007-07-18 10:20:00,23.49,23.5,23.49,23.49,7200.0,18.6678,18.6758,18.6678,18.6678,7200.0
2007-07-18 10:25:00,23.49,23.5,23.48,23.49,11600.0,18.6678,18.6758,18.6599,18.6678,11600.0
2007-07-18 10:30:00,23.49,23.51,23.47,23.48,15600.0,18.6678,18.6837,18.6519,18.6599,15600.0
2007-07-18 10:35:00,23.47,23.49,23.47,23.48,14400.0,18.6519,18.6678,18.6519,18.6599,14400.0
2007-07-18 10:40:00,23.48,23.5,23.48,23.49,5600.0,18.6599,18.6758,18.6599,18.6678,5600.0
2007-07-18 10:45:00,23.48,23.49,23.44,23.46,34200.0,18.6599,18.6678,18.6281,18.644,34200.0
2007-07-18 10:50:00,23.46,23.5,23.46,23.48,11000.0,18.644,18.6758,18.644,18.6599,11000.0
2007-07-18 10:55:00,23.49,23.54,23.49,23.52,18400.0,18.6678,18.7075,18.6678,18.6917,18400.0
2007-07-18 11:00:00,23.53,23.53,23.52,23.52,4600.0,18.6996,18.6996,18.6917,18.6917,4600.0
2007-07-18 11:05:00,23.51,23.52,23.5,23.51,9200.0,18.6837,18.6917,18.6758,18.6837,9200.0
2007-07-18 11:10:00,23.5,23.53,23.5,23.5,9400.0,18.6758,18.6996,18.6758,18.6758,9400.0
2007-07-18 11:15:00,23.52,23.52,23.49,23.49,6600.0,18.6917,18.6917,18.6678,18.6678,6600.0
2007-07-18 11:20:00,23.49,23.49,23.45,23.45,11400.0,18.6678,18.6678,18.636,18.636,11400.0
2007-07-18 11:25:00,23.45,23.47,23.45,23.46,17800.0,18.636,18.6519,18.636,18.644,17800.0
2007-07-18 11:30:00,23.47,23.47,23.43,23.45,22600.0,18.6519,18.6519,18.6201,18.636,22600.0
2007-07-18 11:35:00,23.45,23.47,23.43,23.46,38800.0,18.636,18.6519,18.6201,18.644,38800.0
2007-07-18 11:40:00,23.45,23.49,23.43,23.47,12200.0,18.636,18.6678,18.6201,18.6519,12200.0
2007-07-18 11:45:00,23.47,23.5,23.47,23.5,11800.0,18.6519,18.6758,18.6519,18.6758,11800.0
2007-07-18 11:50:00,23.5,23.52,23.5,23.5,10800.0,18.6758,18.6917,18.6758,18.6758,10800.0
2007-07-18 11:55:00,23.5,23.51,23.5,23.5,8400.0,18.6758,18.6837,18.6758,18.6758,8400.0
2007-07-18 12:00:00,23.5,23.52,23.5,23.5,10600.0,18.6758,18.6917,18.6758,18.6758,10600.0
2007-07-18 12:05:00,23.51,23.52,23.47,23.47,16600.0,18.6837,18.6917,18.6519,18.6519,16600.0
2007-07-18 12:10:00,23.48,23.5,23.48,23.49,17200.0,18.6599,18.6758,18.6599,18.6678,17200.0
2007-07-18 12:15:00,23.49,23.49,23.41,23.41,22600.0,18.6678,18.6678,18.6042,18.6042,22600.0
2007-07-18 12:20:00,23.42,23.43,23.41,23.43,48200.0,18.6122,18.6201,18.6042,18.6201,48200.0
2007-07-18 12:25:00,23.43,23.48,23.43,23.46,16400.0,18.6201,18.6599,18.6201,18.644,16400.0
2007-07-18 12:30:00,23.47,23.47,23.43,23.46,26400.0,18.6519,18.6519,18.6201,18.644,26400.0
2007-07-18 12:35:00,23.45,23.46,23.42,23.42,19200.0,18.636,18.644,18.6122,18.6122,19200.0
2007-07-18 12:40:00,23.42,23.45,23.42,23.45,20600.0,18.6122,18.636,18.6122,18.636,20600.0
2007-07-18 12:45:00,23.45,23.5,23.45,23.5,36600.0,18.636,18.6758,18.636,18.6758,36600.0
2007-07-18 12:50:00,23.5,23.5,23.48,23.49,10400.0,18.6758,18.6758,18.6599,18.6678,10400.0
2007-07-18 12:55:00,23.49,23.5,23.49,23.5,6200.0,18.6678,18.6758,18.6678,18.6758,6200.0
2007-07-18 13:00:00,23.5,23.5,23.48,23.49,11200.0,18.6758,18.6758,18.6599,18.6678,11200.0
2007-07-18 13:05:00,23.49,23.49,23.46,23.46,7000.0,18.6678,18.6678,18.644,18.644,7000.0
2007-07-18 13:10:00,23.46,23.47,23.45,23.47,9600.0,18.644,18.6519,18.636,18.6519,9600.0
2007-07-18 13:15:00,23.48,23.49,23.46,23.49,12600.0,18.6599,18.6678,18.644,18.6678,12600.0
2007-07-18 13:20:00,23.49,23.52,23.48,23.5,11800.0,18.6678,18.6917,18.6599,18.6758,11800.0
2007-07-18 13:25:00,23.5,23.52,23.5,23.5,6000.0,18.6758,18.6917,18.6758,18.6758,6000.0
2007-07-18 13:30:00,23.5,23.5,23.47,23.48,6800.0,18.6758,18.6758,18.6519,18.6599,6800.0
2007-07-18 13:35:00,23.48,23.49,23.47,23.49,7400.0,18.6599,18.6678,18.6519,18.6678,7400.0
2007-07-18 13:40:00,23.49,23.5,23.49,23.5,7200.0,18.6678,18.6758,18.6678,18.6758,7200.0
2007-07-18 13:45:00,23.5,23.5,23.49,23.5,13000.0,18.6758,18.6758,18.6678,18.6758,13000.0
2007-07-18 13:50:00,23.5,23.53,23.48,23.48,64200.0,18.6758,18.6996,18.6599,18.6599,64200.0
2007-07-18 13:55:00,23.49,23.49,23.48,23.48,10200.0,18.6678,18.6678,18.6599,18.6599,10200.0
2007-07-18 14:00:00,23.48,23.5,23.48,23.5,14800.0,18.6599,18.6758,18.6599,18.6758,14800.0
2007-07-18 14:05:00,23.5,23.52,23.5,23.52,8600.0,18.6758,18.6917,18.6758,18.6917,8600.0
2007-07-18 14:10:00,23.52,23.56,23.52,23.53,29800.0,18.6917,18.7234,18.6917,18.6996,29800.0
2007-07-18 14:15:00,23.53,23.53,23.48,23.49,16200.0,18.6996,18.6996,18.6599,18.6678,16200.0
2007-07-18 14:20:00,23.49,23.5,23.48,23.5,14600.0,18.6678,18.6758,18.6599,18.6758,14600.0
2007-07-18 14:25:00,23.5,23.5,23.48,23.48,17600.0,18.6758,18.6758,18.6599,18.6599,17600.0
2007-07-18 14:30:00,23.48,23.49,23.48,23.49,21000.0,18.6599,18.6678,18.6599,18.6678,21000.0
2007-07-18 14:35:00,23.49,23.53,23.49,23.52,20800.0,18.6678,18.6996,18.6678,18.6917,20800.0
2007-07-18 14:40:00,23.52,23.52,23.48,23.49,17400.0,18.6917,18.6917,18.6599,18.6678,17400.0
2007-07-18 14:45:00,23.49,23.54,23.49,23.5,22800.0,18.6678,18.7075,18.6678,18.6758,22800.0
2007-07-18 14:50:00,23.51,23.56,23.51,23.55,20600.0,18.6837,18.7234,18.6837,18.7155,20600.0
2007-07-18 14:55:00,23.55,23.58,23.55,23.58,17400.0,18.7155,18.7393,18.7155,18.7393,17400.0
2007-07-18 15:00:00,23.58,23.58,23.53,23.53,13600.0,18.7393,18.7393,18.6996,18.6996,13600.0
2007-07-18 15:05:00,23.54,23.56,23.53,23.55,16600.0,18.7075,18.7234,18.6996,18.7155,16600.0
2007-07-18 15:10:00,23.55,23.59,23.55,23.58,38400.0,18.7155,18.7473,18.7155,18.7393,38400.0
2007-07-18 15:15:00,23.59,23.6,23.57,23.57,20000.0,18.7473,18.7552,18.7314,18.7314,20000.0
2007-07-18 15:20:00,23.57,23.57,23.55,23.57,19800.0,18.7314,18.7314,18.7155,18.7314,19800.0
2007-07-18 15:25:00,23.57,23.59,23.56,23.56,25400.0,18.7314,18.7473,18.7234,18.7234,25400.0
2007-07-18 15:30:00,23.56,23.56,23.53,23.55,25200.0,18.7234,18.7234,18.6996,18.7155,25200.0
2007-07-18 15:35:00,23.55,23.58,23.54,23.56,25000.0,18.7155,18.7393,18.7075,18.7234,25000.0
2007-07-18 15:40:00,23.57,23.57,23.52,23.54,27200.0,18.7314,18.7314,18.6917,18.7075,27200.0
2007-07-18 15:45:00,23.55,23.59,23.53,23.59,34800.0,18.7155,18.7473,18.6996,18.7473,34800.0
2007-07-18 15:50:00,23.59,23.62,23.59,23.62,32400.0,18.7473,18.7711,18.7473,18.7711,32400.0
2007-07-18 15:55:00,23.61,23.66,23.6,23.61,44000.0,18.7632,18.8029,18.7552,18.7632,44000.0
2007-07-19 09:30:00,23.75,23.8,23.63,23.75,17000.0,18.8744,18.9142,18.7791,18.8744,17000.0
2007-07-19 09:35:00,23.75,23.82,23.73,23.79,4600.0,18.8744,18.9301,18.8585,18.9062,4600.0
2007-07-19 09:40:00,23.79,23.8,23.76,23.8,6000.0,18.9062,18.9142,18.8824,18.9142,6000.0
2007-07-19 09:45:00,23.8,23.8,23.78,23.78,5000.0,18.9142,18.9142,18.8983,18.8983,5000.0
2007-07-19 09:50:00,23.78,23.82,23.78,23.82,6400.0,18.8983,18.9301,18.8983,18.9301,6400.0
2007-07-19 09:55:00,23.81,23.81,23.73,23.73,6600.0,18.9221,18.9221,18.8585,18.8585,6600.0
2007-07-19 10:00:00,23.75,23.76,23.74,23.75,3800.0,18.8744,18.8824,18.8665,18.8744,3800.0
2007-07-19 10:05:00,23.75,23.82,23.75,23.78,31200.0,18.8744,18.9301,18.8744,18.8983,31200.0
2007-07-19 10:10:00,23.76,23.77,23.72,23.72,7600.0,18.8824,18.8903,18.8506,18.8506,7600.0
2007-07-19 10:15:00,23.73,23.75,23.72,23.75,9800.0,18.8585,18.8744,18.8506,18.8744,9800.0
2007-07-19 10:20:00,23.74,23.75,23.7,23.71,19000.0,18.8665,18.8744,18.8347,18.8427,19000.0
2007-07-19 10:25:00,23.71,23.75,23.71,23.75,1800.0,18.8427,18.8744,18.8427,18.8744,1800.0
2007-07-19 10:30:00,23.74,23.77,23.74,23.76,7400.0,18.8665,18.8903,18.8665,18.8824,7400.0
2007-07-19 10:35:00,23.77,23.78,23.75,23.75,13800.0,18.8903,18.8983,18.8744,18.8744,13800.0
2007-07-19 10:40:00,23.76,23.76,23.75,23.75,4800.0,18.8824,18.8824,18.8744,18.8744,4800.0
2007-07-19 10:45:00,23.75,23.75,23.7,23.7,9800.0,18.8744,18.8744,18.8347,18.8347,9800.0
2007-07-19 10:50:00,23.71,23.72,23.7,23.7,8400.0,18.8427,18.8506,18.8347,18.8347,8400.0
2007-07-19 10:55:00,23.71,23.71,23.68,23.69,6600.0,18.8427,18.8427,18.8188,18.8268,6600.0
2007-07-19 11:00:00,23.7,23.71,23.69,23.7,55400.0,18.8347,18.8427,18.8268,18.8347,55400.0
2007-07-19 11:05:00,23.71,23.73,23.7,23.7,26600.0,18.8427,18.8585,18.8347,18.8347,26600.0
2007-07-19 11:10:00,23.7,23.72,23.7,23.72,10600.0,18.8347,18.8506,18.8347,18.8506,10600.0
2007-07-19 11:15:00,23.72,23.72,23.7,23.72,7600.0,18.8506,18.8506,18.8347,18.8506,7600.0
2007-07-19 11:20:00,23.72,23.73,23.71,23.71,3600.0,18.8506,18.8585,18.8427,18.8427,3600.0
2007-07-19 11:25:00,23.71,23.73,23.68,23.68,11000.0,18.8427,18.8585,18.8188,18.8188,11000.0
2007-07-19 11:30:00,23.69,23.69,23.68,23.68,8800.0,18.8268,18.8268,18.8188,18.8188,8800.0
2007-07-19 11:35:00,23.68,23.68,23.68,23.68,6800.0,18.8188,18.8188,18.8188,18.8188,6800.0
2007-07-19 11:40:00,23.68,23.68,23.67,23.67,12800.0,18.8188,18.8188,18.8109,18.8109,12800.0
2007-07-19 11:45:00,23.67,23.69,23.67,23.68,24200.0,18.8109,18.8268,18.8109,18.8188,24200.0
2007-07-19 11:50:00,23.68,23.7,23.67,23.68,12600.0,18.8188,18.8347,18.8109,18.8188,12600.0
2007-07-19 11:55:00,23.69,23.69,23.66,23.66,6600.0,18.8268,18.8268,18.8029,18.8029,6600.0
2007-07-19 12:00:00,23.67,23.67,23.64,23.66,16400.0,18.8109,18.8109,18.787,18.8029,16400.0
2007-07-19 12:05:00,23.66,23.69,23.66,23.68,12200.0,18.8029,18.8268,18.8029,18.8188,12200.0
2007-07-19 12:10:00,23.68,23.72,23.68,23.71,22600.0,18.8188,18.8506,18.8188,18.8427,22600.0
2007-07-19 12:15:00,23.72,23.72,23.66,23.67,13600.0,18.8506,18.8506,18.8029,18.8109,13600.0
2007-07-19 12:20:00,23.67,23.68,23.67,23.68,3400.0,18.8109,18.8188,18.8109,18.8188,3400.0
2007-07-19 12:25:00,23.68,23.68,23.67,23.68,4400.0,18.8188,18.8188,18.8109,18.8188,4400.0
2007-07-19 12:30:00,23.69,23.69,23.66,23.68,23200.0,18.8268,18.8268,18.8029,18.8188,23200.0
2007-07-19 12:35:00,23.68,23.7,23.67,23.68,6200.0,18.8188,18.8347,18.8109,18.8188,6200.0
2007-07-19 12:40:00,23.7,23.7,23.68,23.69,1400.0,18.8347,18.8347,18.8188,18.8268,1400.0
2007-07-19 12:45:00,23.7,23.7,23.69,23.7,4000.0,18.8347,18.8347,18.8268,18.8347,4000.0
2007-07-19 12:50:00,23.7,23.72,23.7,23.72,8600.0,18.8347,18.8506,18.8347,18.8506,8600.0
2007-07-19 12:55:00,23.72,23.72,23.72,23.72,5400.0,18.8506,18.8506,18.8506,18.8506,5400.0
2007-07-19 13:00:00,23.72,23.72,23.71,23.71,5400.0,18.8506,18.8506,18.8427,18.8427,5400.0
2007-07-19 13:05:00,23.71,23.71,23.69,23.69,6600.0,18.8427,18.8427,18.8268,18.8268,6600.0
2007-07-19 13:10:00,23.69,23.72,23.69,23.7,6000.0,18.8268,18.8506,18.8268,18.8347,6000.0
2007-07-19 13:15:00,23.71,23.74,23.7,23.74,14600.0,18.8427,18.8665,18.8347,18.8665,14600.0
2007-07-19 13:20:00,23.74,23.74,23.73,23.74,4800.0,18.8665,18.8665,18.8585,18.8665,4800.0
2007-07-19 13:25:00,23.73,23.73,23.72,23.73,2800.0,18.8585,18.8585,18.8506,18.8585,2800.0
2007-07-19 13:30:00,23.73,23.73,23.73,23.73,1000.0,18.8585,18.8585,18.8585,18.8585,1000.0
2007-07-19 13:35:00,23.73,23.73,23.72,23.73,12800.0,18.8585,18.8585,18.8506,18.8585,12800.0
2007-07-19 13:40:00,23.73,23.73,23.73,23.73,3000.0,18.8585,18.8585,18.8585,18.8585,3000.0
2007-07-19 13:45:00,23.73,23.73,23.72,23.73,5400.0,18.8585,18.8585,18.8506,18.8585,5400.0
2007-07-19 13:50:00,23.73,23.73,23.72,23.73,12400.0,18.8585,18.8585,18.8506,18.8585,12400.0
2007-07-19 13:55:00,23.73,23.73,23.69,23.7,10800.0,18.8585,18.8585,18.8268,18.8347,10800.0
2007-07-19 14:00:00,23.7,23.7,23.64,23.66,18000.0,18.8347,18.8347,18.787,18.8029,18000.0
2007-07-19 14:05:00,23.65,23.67,23.63,23.67,9400.0,18.795,18.8109,18.7791,18.8109,9400.0
2007-07-19 14:10:00,23.67,23.67,23.61,23.62,11600.0,18.8109,18.8109,18.7632,18.7711,11600.0
2007-07-19 14:15:00,23.61,23.62,23.6,23.62,14200.0,18.7632,18.7711,18.7552,18.7711,14200.0
2007-07-19 14:20:00,23.63,23.64,23.62,23.64,8000.0,18.7791,18.787,18.7711,18.787,8000.0
2007-07-19 14:25:00,23.64,23.64,23.63,23.64,2800.0,18.787,18.787,18.7791,18.787,2800.0
2007-07-19 14:30:00,23.64,23.65,23.64,23.64,4400.0,18.787,18.795,18.787,18.787,4400.0
2007-07-19 14:35:00,23.65,23.65,23.64,23.65,5600.0,18.795,18.795,18.787,18.795,5600.0
2007-07-19 14:40:00,23.65,23.67,23.65,23.67,8400.0,18.795,18.8109,18.795,18.8109,8400.0
2007-07-19 14:45:00,23.66,23.68,23.66,23.68,5000.0,18.8029,18.8188,18.8029,18.8188,5000.0
2007-07-19 14:50:00,23.67,23.67,23.66,23.66,8200.0,18.8109,18.8109,18.8029,18.8029,8200.0
2007-07-19 14:55:00,23.66,23.66,23.64,23.65,4600.0,18.8029,18.8029,18.787,18.795,4600.0
2007-07-19 15:00:00,23.64,23.65,23.64,23.65,18800.0,18.787,18.795,18.787,18.795,18800.0
2007-07-19 15:05:00,23.65,23.68,23.65,23.67,12000.0,18.795,18.8188,18.795,18.8109,12000.0
2007-07-19 15:10:00,23.67,23.7,23.67,23.69,13400.0,18.8109,18.8347,18.8109,18.8268,13400.0
2007-07-19 15:15:00,23.69,23.71,23.68,23.7,19400.0,18.8268,18.8427,18.8188,18.8347,19400.0
2007-07-19 15:20:00,23.7,23.7,23.68,23.7,9400.0,18.8347,18.8347,18.8188,18.8347,9400.0
2007-07-19 15:25:00,23.7,23.72,23.69,23.72,15600.0,18.8347,18.8506,18.8268,18.8506,15600.0
2007-07-19 15:30:00,23.72,23.74,23.71,23.73,25000.0,18.8506,18.8665,18.8427,18.8585,25000.0
2007-07-19 15:35:00,23.73,23.74,23.73,23.74,12400.0,18.8585,18.8665,18.8585,18.8665,12400.0
2007-07-19 15:40:00,23.74,23.77,23.74,23.75,28400.0,18.8665,18.8903,18.8665,18.8744,28400.0
2007-07-19 15:45:00,23.75,23.76,23.72,23.73,30200.0,18.8744,18.8824,18.8506,18.8585,30200.0
2007-07-19 15:50:00,23.73,23.76,23.72,23.75,30400.0,18.8585,18.8824,18.8506,18.8744,30400.0
2007-07-19 15:55:00,23.75,23.76,23.71,23.72,44000.0,18.8744,18.8824,18.8427,18.8506,44000.0
2007-07-20 09:30:00,23.74,23.75,23.65,23.69,209200.0,18.8665,18.8744,18.795,18.8268,209200.0
2007-07-20 09:35:00,23.71,23.75,23.68,23.72,5000.0,18.8427,18.8744,18.8188,18.8506,5000.0
2007-07-20 09:40:00,23.71,23.71,23.68,23.68,8200.0,18.8427,18.8427,18.8188,18.8188,8200.0
2007-07-20 09:45:00,23.66,23.67,23.64,23.66,10200.0,18.8029,18.8109,18.787,18.8029,10200.0
2007-07-20 09:50:00,23.67,23.67,23.64,23.64,7400.0,18.8109,18.8109,18.787,18.787,7400.0
2007-07-20 09:55:00,23.61,23.64,23.59,23.63,19800.0,18.7632,18.787,18.7473,18.7791,19800.0
2007-07-20 10:00:00,23.62,23.64,23.6,23.63,7600.0,18.7711,18.787,18.7552,18.7791,7600.0
2007-07-20 10:05:00,23.63,23.65,23.63,23.65,3600.0,18.7791,18.795,18.7791,18.795,3600.0
2007-07-20 10:10:00,23.64,23.67,23.63,23.67,9200.0,18.787,18.8109,18.7791,18.8109,9200.0
2007-07-20 10:15:00,23.66,23.66,23.63,23.64,14400.0,18.8029,18.8029,18.7791,18.787,14400.0
2007-07-20 10:20:00,23.65,23.65,23.61,23.62,7400.0,18.795,18.795,18.7632,18.7711,7400.0
2007-07-20 10:25:00,23.61,23.65,23.6,23.65,8600.0,18.7632,18.795,18.7552,18.795,8600.0
2007-07-20 10:30:00,23.64,23.67,23.63,23.67,12000.0,18.787,18.8109,18.7791,18.8109,12000.0
2007-07-20 10:35:00,23.67,23.72,23.66,23.72,19800.0,18.8109,18.8506,18.8029,18.8506,19800.0
2007-07-20 10:40:00,23.72,23.72,23.68,23.7,5000.0,18.8506,18.8506,18.8188,18.8347,5000.0
2007-07-20 10:45:00,23.68,23.68,23.66,23.68,3800.0,18.8188,18.8188,18.8029,18.8188,3800.0
2007-07-20 10:50:00,23.67,23.68,23.67,23.68,3000.0,18.8109,18.8188,18.8109,18.8188,3000.0
2007-07-20 10:55:00,23.67,23.69,23.67,23.69,3200.0,18.8109,18.8268,18.8109,18.8268,3200.0
2007-07-20 11:00:00,23.69,23.69,23.68,23.68,5400.0,18.8268,18.8268,18.8188,18.8188,5400.0
2007-07-20 11:05:00,23.7,23.7,23.68,23.68,6000.0,18.8347,18.8347,18.8188,18.8188,6000.0
2007-07-20 11:10:00,23.68,23.7,23.67,23.7,9000.0,18.8188,18.8347,18.8109,18.8347,9000.0
2007-07-20 11:15:00,23.69,23.69,23.67,23.68,6000.0,18.8268,18.8268,18.8109,18.8188,6000.0
2007-07-20 11:20:00,23.68,23.68,23.65,23.66,13000.0,18.8188,18.8188,18.795,18.8029,13000.0
2007-07-20 11:25:00,23.65,23.65,23.63,23.63,10400.0,18.795,18.795,18.7791,18.7791,10400.0
2007-07-20 11:30:00,23.64,23.66,23.63,23.66,4200.0,18.787,18.8029,18.7791,18.8029,4200.0
2007-07-20 11:35:00,23.65,23.66,23.63,23.63,11800.0,18.795,18.8029,18.7791,18.7791,11800.0
2007-07-20 11:40:00,23.63,23.66,23.63,23.64,8400.0,18.7791,18.8029,18.7791,18.787,8400.0
2007-07-20 11:45:00,23.64,23.64,23.62,23.64,11800.0,18.787,18.787,18.7711,18.787,11800.0
2007-07-20 11:50:00,23.63,23.64,23.63,23.64,16000.0,18.7791,18.787,18.7791,18.787,16000.0
2007-07-20 11:55:00,23.64,23.65,23.63,23.63,8600.0,18.787,18.795,18.7791,18.7791,8600.0
2007-07-20 12:00:00,23.63,23.65,23.61,23.64,34800.0,18.7791,18.795,18.7632,18.787,34800.0
2007-07-20 12:05:00,23.64,23.67,23.64,23.66,10400.0,18.787,18.8109,18.787,18.8029,10400.0
2007-07-20 12:10:00,23.66,23.68,23.66,23.68,6600.0,18.8029,18.8188,18.8029,18.8188,6600.0
2007-07-20 12:15:00,23.67,23.67,23.63,23.63,25200.0,18.8109,18.8109,18.7791,18.7791,25200.0
2007-07-20 12:20:00,23.63,23.65,23.63,23.64,10600.0,18.7791,18.795,18.7791,18.787,10600.0
2007-07-20 12:25:00,23.64,23.69,23.64,23.69,12800.0,18.787,18.8268,18.787,18.8268,12800.0
2007-07-20 12:30:00,23.69,23.7,23.68,23.7,17400.0,18.8268,18.8347,18.8188,18.8347,17400.0
2007-07-20 12:35:00,23.69,23.7,23.68,23.68,22400.0,18.8268,18.8347,18.8188,18.8188,22400.0
2007-07-20 12:40:00,23.68,23.68,23.66,23.66,11400.0,18.8188,18.8188,18.8029,18.8029,11400.0
2007-07-20 12:45:00,23.65,23.67,23.63,23.65,12800.0,18.795,18.8109,18.7791,18.795,12800.0
2007-07-20 12:50:00,23.65,23.65,23.63,23.63,8800.0,18.795,18.795,18.7791,18.7791,8800.0
2007-07-20 12:55:00,23.63,23.64,23.6,23.63,32200.0,18.7791,18.787,18.7552,18.7791,32200.0
2007-07-20 13:00:00,23.63,23.68,23.63,23.66,19800.0,18.7791,18.8188,18.7791,18.8029,19800.0
2007-07-20 13:05:00,23.66,23.66,23.64,23.66,13800.0,18.8029,18.8029,18.787,18.8029,13800.0
2007-07-20 13:10:00,23.66,23.67,23.65,23.66,8400.0,18.8029,18.8109,18.795,18.8029,8400.0
2007-07-20 13:15:00,23.66,23.68,23.66,23.68,9200.0,18.8029,18.8188,18.8029,18.8188,9200.0
2007-07-20 13:20:00,23.68,23.68,23.65,23.67,10800.0,18.8188,18.8188,18.795,18.8109,10800.0
2007-07-20 13:25:00,23.67,23.68,23.67,23.68,5600.0,18.8109,18.8188,18.8109,18.8188,5600.0
2007-07-20 13:30:00,23.68,23.68,23.67,23.67,9400.0,18.8188,18.8188,18.8109,18.8109,9400.0
2007-07-20 13:35:00,23.68,23.7,23.67,23.7,11400.0,18.8188,18.8347,18.8109,18.8347,11400.0
2007-07-20 13:40:00,23.7,23.72,23.7,23.7,14000.0,18.8347,18.8506,18.8347,18.8347,14000.0
2007-07-20 13:45:00,23.7,23.7,23.69,23.7,8400.0,18.8347,18.8347,18.8268,18.8347,8400.0
2007-07-20 13:50:00,23.7,23.74,23.7,23.72,22800.0,18.8347,18.8665,18.8347,18.8506,22800.0
2007-07-20 13:55:00,23.72,23.74,23.71,23.71,9200.0,18.8506,18.8665,18.8427,18.8427,9200.0
2007-07-20 14:00:00,23.71,23.72,23.7,23.72,10800.0,18.8427,18.8506,18.8347,18.8506,10800.0
2007-07-20 14:05:00,23.72,23.79,23.72,23.79,24000.0,18.8506,18.9062,18.8506,18.9062,24000.0
2007-07-20 14:10:00,23.79,23.8,23.77,23.77,19600.0,18.9062,18.9142,18.8903,18.8903,19600.0
2007-07-20 14:15:00,23.76,23.79,23.74,23.78,13600.0,18.8824,18.9062,18.8665,18.8983,13600.0
2007-07-20 14:20:00,23.77,23.78,23.75,23.77,10000.0,18.8903,18.8983,18.8744,18.8903,10000.0
2007-07-20 14:25:00,23.78,23.78,23.72,23.72,7600.0,18.8983,18.8983,18.8506,18.8506,7600.0
2007-07-20 14:30:00,23.71,23.73,23.7,23.72,12800.0,18.8427,18.8585,18.8347,18.8506,12800.0
2007-07-20 14:35:00,23.72,23.72,23.7,23.71,5800.0,18.8506,18.8506,18.8347,18.8427,5800.0
2007-07-20 14:40:00,23.7,23.73,23.7,23.71,6800.0,18.8347,18.8585,18.8347,18.8427,6800.0
2007-07-20 14:45:00,23.71,23.71,23.71,23.71,3800.0,18.8427,18.8427,18.8427,18.8427,3800.0
2007-07-20 14:50:00,23.71,23.73,23.7,23.72,33200.0,18.8427,18.8585,18.8347,18.8506,33200.0
2007-07-20 14:55:00,23.73,23.77,23.72,23.76,14800.0,18.8585,18.8903,18.8506,18.8824,14800.0
2007-07-20 15:00:00,23.76,23.78,23.74,23.78,18800.0,18.8824,18.8983,18.8665,18.8983,18800.0
2007-07-20 15:05:00,23.77,23.77,23.7,23.75,47600.0,18.8903,18.8903,18.8347,18.8744,47600.0
2007-07-20 15:10:00,23.75,23.75,23.71,23.71,40400.0,18.8744,18.8744,18.8427,18.8427,40400.0
2007-07-20 15:15:00,23.72,23.73,23.71,23.72,8400.0,18.8506,18.8585,18.8427,18.8506,8400.0
2007-07-20 15:20:00,23.72,23.73,23.72,23.72,20000.0,18.8506,18.8585,18.8506,18.8506,20000.0
2007-07-20 15:25:00,23.72,23.73,23.72,23.72,26400.0,18.8506,18.8585,18.8506,18.8506,26400.0
2007-07-20 15:30:00,23.72,23.72,23.63,23.64,28200.0,18.8506,18.8506,18.7791,18.787,28200.0
2007-07-20 15:35:00,23.64,23.67,23.63,23.63,25800.0,18.787,18.8109,18.7791,18.7791,25800.0
2007-07-20 15:40:00,23.64,23.65,23.62,23.65,32800.0,18.787,18.795,18.7711,18.795,32800.0
2007-07-20 15:45:00,23.65,23.65,23.61,23.61,23800.0,18.795,18.795,18.7632,18.7632,23800.0
2007-07-20 15:50:00,23.61,23.61,23.55,23.56,97800.0,18.7632,18.7632,18.7155,18.7234,97800.0
2007-07-20 15:55:00,23.56,23.61,23.49,23.59,192600.0,18.7234,18.7632,18.6678,18.7473,192600.0
2007-07-23 09:30:00,23.61,23.66,23.6,23.65,26800.0,18.7632,18.8029,18.7552,18.795,26800.0
2007-07-23 09:35:00,23.65,23.65,23.57,23.59,9400.0,18.795,18.795,18.7314,18.7473,9400.0
2007-07-23 09:40:00,23.6,23.68,23.59,23.66,16400.0,18.7552,18.8188,18.7473,18.8029,16400.0
2007-07-23 09:45:00,23.68,23.68,23.61,23.61,15800.0,18.8188,18.8188,18.7632,18.7632,15800.0
2007-07-23 09:50:00,23.64,23.66,23.61,23.61,10800.0,18.787,18.8029,18.7632,18.7632,10800.0
2007-07-23 09:55:00,23.61,23.64,23.6,23.61,10800.0,18.7632,18.787,18.7552,18.7632,10800.0
2007-07-23 10:00:00,23.61,23.63,23.59,23.59,15400.0,18.7632,18.7791,18.7473,18.7473,15400.0
2007-07-23 10:05:00,23.59,23.6,23.58,23.6,23600.0,18.7473,18.7552,18.7393,18.7552,23600.0
2007-07-23 10:10:00,23.59,23.6,23.55,23.56,12600.0,18.7473,18.7552,18.7155,18.7234,12600.0
2007-07-23 10:15:00,23.56,23.57,23.53,23.53,15600.0,18.7234,18.7314,18.6996,18.6996,15600.0
2007-07-23 10:20:00,23.53,23.55,23.53,23.54,7600.0,18.6996,18.7155,18.6996,18.7075,7600.0
2007-07-23 10:25:00,23.54,23.59,23.52,23.54,85800.0,18.7075,18.7473,18.6917,18.7075,85800.0
2007-07-23 10:30:00,23.54,23.55,23.52,23.55,20200.0,18.7075,18.7155,18.6917,18.7155,20200.0
2007-07-23 10:35:00,23.55,23.55,23.5,23.53,37200.0,18.7155,18.7155,18.6758,18.6996,37200.0
2007-07-23 10:40:00,23.54,23.54,23.53,23.54,10000.0,18.7075,18.7075,18.6996,18.7075,10000.0
2007-07-23 10:45:00,23.53,23.54,23.53,23.53,10200.0,18.6996,18.7075,18.6996,18.6996,10200.0
2007-07-23 10:50:00,23.53,23.54,23.52,23.53,24600.0,18.6996,18.7075,18.6917,18.6996,24600.0
2007-07-23 10:55:00,23.53,23.54,23.53,23.53,22600.0,18.6996,18.7075,18.6996,18.6996,22600.0
2007-07-23 11:00:00,23.54,23.55,23.53,23.54,27600.0,18.7075,18.7155,18.6996,18.7075,27600.0
2007-07-23 11:05:00,23.54,23.56,23.53,23.53,28800.0,18.7075,18.7234,18.6996,18.6996,28800.0
2007-07-23 11:10:00,23.53,23.54,23.53,23.54,25200.0,18.6996,18.7075,18.6996,18.7075,25200.0
2007-07-23 11:15:00,23.54,23.55,23.53,23.55,9800.0,18.7075,18.7155,18.6996,18.7155,9800.0
2007-07-23 11:20:00,23.55,23.56,23.54,23.54,12400.0,18.7155,18.7234,18.7075,18.7075,12400.0
2007-07-23 11:25:00,23.54,23.59,23.53,23.59,24200.0,18.7075,18.7473,18.6996,18.7473,24200.0
2007-07-23 11:30:00,23.59,23.61,23.58,23.58,5600.0,18.7473,18.7632,18.7393,18.7393,5600.0
2007-07-23 11:35:00,23.59,23.59,23.56,23.56,23200.0,18.7473,18.7473,18.7234,18.7234,23200.0
2007-07-23 11:40:00,23.55,23.56,23.55,23.56,7000.0,18.7155,18.7234,18.7155,18.7234,7000.0
2007-07-23 11:45:00,23.56,23.56,23.54,23.54,5000.0,18.7234,18.7234,18.7075,18.7075,5000.0
2007-07-23 11:50:00,23.54,23.58,23.54,23.58,9000.0,18.7075,18.7393,18.7075,18.7393,9000.0
2007-07-23 11:55:00,23.58,23.59,23.57,23.58,6000.0,18.7393,18.7473,18.7314,18.7393,6000.0
2007-07-23 12:00:00,23.58,23.59,23.58,23.59,5000.0,18.7393,18.7473,18.7393,18.7473,5000.0
2007-07-23 12:05:00,23.59,23.6,23.56,23.56,31400.0,18.7473,18.7552,18.7234,18.7234,31400.0
2007-07-23 12:10:00,23.56,23.57,23.55,23.57,7400.0,18.7234,18.7314,18.7155,18.7314,7400.0
2007-07-23 12:15:00,23.57,23.58,23.55,23.56,22000.0,18.7314,18.7393,18.7155,18.7234,22000.0
2007-07-23 12:20:00,23.56,23.56,23.52,23.52,50000.0,18.7234,18.7234,18.6917,18.6917,50000.0
2007-07-23 12:25:00,23.52,23.54,23.52,23.52,40800.0,18.6917,18.7075,18.6917,18.6917,40800.0
2007-07-23 12:30:00,23.53,23.53,23.5,23.5,30600.0,18.6996,18.6996,18.6758,18.6758,30600.0
2007-07-23 12:35:00,23.5,23.52,23.5,23.5,17400.0,18.6758,18.6917,18.6758,18.6758,17400.0
2007-07-23 12:40:00,23.51,23.52,23.5,23.52,12000.0,18.6837,18.6917,18.6758,18.6917,12000.0
2007-07-23 12:45:00,23.52,23.54,23.51,23.54,9000.0,18.6917,18.7075,18.6837,18.7075,9000.0
2007-07-23 12:50:00,23.54,23.55,23.54,23.55,6400.0,18.7075,18.7155,18.7075,18.7155,6400.0
2007-07-23 12:55:00,23.56,23.56,23.53,23.56,18800.0,18.7234,18.7234,18.6996,18.7234,18800.0
2007-07-23 13:00:00,23.55,23.56,23.54,23.55,9000.0,18.7155,18.7234,18.7075,18.7155,9000.0
2007-07-23 13:05:00,23.55,23.56,23.52,23.54,53600.0,18.7155,18.7234,18.6917,18.7075,53600.0
2007-07-23 13:10:00,23.54,23.57,23.53,23.57,17600.0,18.7075,18.7314,18.6996,18.7314,17600.0
2007-07-23 13:15:00,23.57,23.58,23.56,23.57,3200.0,18.7314,18.7393,18.7234,18.7314,3200.0
2007-07-23 13:20:00,23.57,23.61,23.57,23.59,8000.0,18.7314,18.7632,18.7314,18.7473,8000.0
2007-07-23 13:25:00,23.58,23.58,23.54,23.55,20200.0,18.7393,18.7393,18.7075,18.7155,20200.0
2007-07-23 13:30:00,23.55,23.56,23.55,23.56,9600.0,18.7155,18.7234,18.7155,18.7234,9600.0
2007-07-23 13:35:00,23.55,23.56,23.54,23.56,13600.0,18.7155,18.7234,18.7075,18.7234,13600.0
2007-07-23 13:40:00,23.55,23.56,23.54,23.55,8800.0,18.7155,18.7234,18.7075,18.7155,8800.0
2007-07-23 13:45:00,23.54,23.55,23.54,23.55,10400.0,18.7075,18.7155,18.7075,18.7155,10400.0
2007-07-23 13:50:00,23.56,23.56,23.55,23.55,3800.0,18.7234,18.7234,18.7155,18.7155,3800.0
2007-07-23 13:55:00,23.55,23.55,23.53,23.53,16800.0,18.7155,18.7155,18.6996,18.6996,16800.0
2007-07-23 14:00:00,23.53,23.54,23.52,23.53,38000.0,18.6996,18.7075,18.6917,18.6996,38000.0
2007-07-23 14:05:00,23.53,23.54,23.53,23.54,9400.0,18.6996,18.7075,18.6996,18.7075,9400.0
2007-07-23 14:10:00,23.54,23.54,23.52,23.53,12800.0,18.7075,18.7075,18.6917,18.6996,12800.0
2007-07-23 14:15:00,23.53,23.57,23.53,23.55,18000.0,18.6996,18.7314,18.6996,18.7155,18000.0
2007-07-23 14:20:00,23.54,23.67,23.54,23.58,133200.0,18.7075,18.8109,18.7075,18.7393,133200.0
2007-07-23 14:25:00,23.58,23.59,23.56,23.58,12600.0,18.7393,18.7473,18.7234,18.7393,12600.0
2007-07-23 14:30:00,23.57,23.59,23.57,23.58,15000.0,18.7314,18.7473,18.7314,18.7393,15000.0
2007-07-23 14:35:00,23.58,23.58,23.55,23.55,17800.0,18.7393,18.7393,18.7155,18.7155,17800.0
2007-07-23 14:40:00,23.55,23.55,23.53,23.53,20800.0,18.7155,18.7155,18.6996,18.6996,20800.0
2007-07-23 14:45:00,23.54,23.57,23.54,23.57,26200.0,18.7075,18.7314,18.7075,18.7314,26200.0
2007-07-23 14:50:00,23.57,23.61,23.57,23.58,36600.0,18.7314,18.7632,18.7314,18.7393,36600.0
2007-07-23 14:55:00,23.58,23.58,23.55,23.55,10800.0,18.7393,18.7393,18.7155,18.7155,10800.0
2007-07-23 15:00:00,23.55,23.57,23.54,23.55,38200.0,18.7155,18.7314,18.7075,18.7155,38200.0
2007-07-23 15:05:00,23.55,23.55,23.54,23.55,18600.0,18.7155,18.7155,18.7075,18.7155,18600.0
2007-07-23 15:10:00,23.55,23.55,23.54,23.55,12800.0,18.7155,18.7155,18.7075,18.7155,12800.0
2007-07-23 15:15:00,23.55,23.55,23.54,23.54,21200.0,18.7155,18.7155,18.7075,18.7075,21200.0
2007-07-23 15:20:00,23.54,23.56,23.54,23.56,58400.0,18.7075,18.7234,18.7075,18.7234,58400.0
2007-07-23 15:25:00,23.55,23.56,23.55,23.56,59600.0,18.7155,18.7234,18.7155,18.7234,59600.0
2007-07-23 15:30:00,23.55,23.56,23.53,23.53,59400.0,18.7155,18.7234,18.6996,18.6996,59400.0
2007-07-23 15:35:00,23.54,23.54,23.49,23.5,43800.0,18.7075,18.7075,18.6678,18.6758,43800.0
2007-07-23 15:40:00,23.5,23.52,23.5,23.5,120600.0,18.6758,18.6917,18.6758,18.6758,120600.0
2007-07-23 15:45:00,23.5,23.5,23.47,23.48,121800.0,18.6758,18.6758,18.6519,18.6599,121800.0
2007-07-23 15:50:00,23.48,23.49,23.47,23.49,60800.0,18.6599,18.6678,18.6519,18.6678,60800.0
2007-07-23 15:55:00,23.49,23.5,23.47,23.49,45400.0,18.6678,18.6758,18.6519,18.6678,45400.0
2007-07-24 09:30:00,23.5,23.55,23.5,23.54,46800.0,18.6758,18.7155,18.6758,18.7075,46800.0
2007-07-24 09:35:00,23.49,23.55,23.46,23.46,25800.0,18.6678,18.7155,18.644,18.644,25800.0
2007-07-24 09:40:00,23.47,23.55,23.45,23.49,45600.0,18.6519,18.7155,18.636,18.6678,45600.0
2007-07-24 09:45:00,23.5,23.55,23.48,23.5,44400.0,18.6758,18.7155,18.6599,18.6758,44400.0
2007-07-24 09:50:00,23.5,23.51,23.49,23.5,32200.0,18.6758,18.6837,18.6678,18.6758,32200.0
2007-07-24 09:55:00,23.5,23.51,23.43,23.45,54000.0,18.6758,18.6837,18.6201,18.636,54000.0
2007-07-24 10:00:00,23.46,23.5,23.43,23.45,33600.0,18.644,18.6758,18.6201,18.636,33600.0
2007-07-24 10:05:00,23.45,23.47,23.38,23.42,28600.0,18.636,18.6519,18.5804,18.6122,28600.0
2007-07-24 10:10:00,23.42,23.44,23.39,23.4,22000.0,18.6122,18.6281,18.5883,18.5963,22000.0
2007-07-24 10:15:00,23.4,23.45,23.38,23.44,51400.0,18.5963,18.636,18.5804,18.6281,51400.0
2007-07-24 10:20:00,23.43,23.47,23.42,23.46,22000.0,18.6201,18.6519,18.6122,18.644,22000.0
2007-07-24 10:25:00,23.46,23.46,23.42,23.43,22600.0,18.644,18.644,18.6122,18.6201,22600.0
2007-07-24 10:30:00,23.43,23.43,23.39,23.4,20200.0,18.6201,18.6201,18.5883,18.5963,20200.0
2007-07-24 10:35:00,23.4,23.5,23.4,23.5,37000.0,18.5963,18.6758,18.5963,18.6758,37000.0
2007-07-24 10:40:00,23.5,23.5,23.48,23.5,58600.0,18.6758,18.6758,18.6599,18.6758,58600.0
2007-07-24 10:45:00,23.49,23.49,23.46,23.47,25200.0,18.6678,18.6678,18.644,18.6519,25200.0
2007-07-24 10:50:00,23.48,23.5,23.46,23.47,49400.0,18.6599,18.6758,18.644,18.6519,49400.0
2007-07-24 10:55:00,23.48,23.5,23.48,23.5,19400.0,18.6599,18.6758,18.6599,18.6758,19400.0
2007-07-24 11:00:00,23.5,23.5,23.49,23.5,23200.0,18.6758,18.6758,18.6678,18.6758,23200.0
2007-07-24 11:05:00,23.5,23.5,23.49,23.49,14800.0,18.6758,18.6758,18.6678,18.6678,14800.0
2007-07-24 11:10:00,23.49,23.5,23.47,23.49,97800.0,18.6678,18.6758,18.6519,18.6678,97800.0
2007-07-24 11:15:00,23.49,23.49,23.48,23.48,23200.0,18.6678,18.6678,18.6599,18.6599,23200.0
2007-07-24 11:20:00,23.48,23.48,23.46,23.46,17800.0,18.6599,18.6599,18.644,18.644,17800.0
2007-07-24 11:25:00,23.46,23.47,23.45,23.46,28400.0,18.644,18.6519,18.636,18.644,28400.0
2007-07-24 11:30:00,23.46,23.47,23.45,23.46,30600.0,18.644,18.6519,18.636,18.644,30600.0
2007-07-24 11:35:00,23.46,23.48,23.46,23.47,21400.0,18.644,18.6599,18.644,18.6519,21400.0
2007-07-24 11:40:00,23.48,23.49,23.45,23.48,38000.0,18.6599,18.6678,18.636,18.6599,38000.0
2007-07-24 11:45:00,23.48,23.5,23.46,23.48,135600.0,18.6599,18.6758,18.644,18.6599,135600.0
2007-07-24 11:50:00,23.49,23.52,23.48,23.49,80200.0,18.6678,18.6917,18.6599,18.6678,80200.0
2007-07-24 11:55:00,23.49,23.5,23.48,23.5,24000.0,18.6678,18.6758,18.6599,18.6758,24000.0
2007-07-24 12:00:00,23.5,23.51,23.49,23.5,66800.0,18.6758,18.6837,18.6678,18.6758,66800.0
2007-07-24 12:05:00,23.5,23.5,23.49,23.5,26600.0,18.6758,18.6758,18.6678,18.6758,26600.0
2007-07-24 12:10:00,23.5,23.51,23.48,23.51,19200.0,18.6758,18.6837,18.6599,18.6837,19200.0
2007-07-24 12:15:00,23.52,23.52,23.5,23.52,6400.0,18.6917,18.6917,18.6758,18.6917,6400.0
2007-07-24 12:20:00,23.52,23.52,23.49,23.49,16600.0,18.6917,18.6917,18.6678,18.6678,16600.0
2007-07-24 12:25:00,23.49,23.52,23.49,23.5,15600.0,18.6678,18.6917,18.6678,18.6758,15600.0
2007-07-24 12:30:00,23.5,23.57,23.5,23.57,13200.0,18.6758,18.7314,18.6758,18.7314,13200.0
2007-07-24 12:35:00,23.57,23.58,23.55,23.55,8600.0,18.7314,18.7393,18.7155,18.7155,8600.0
2007-07-24 12:40:00,23.56,23.57,23.56,23.57,2800.0,18.7234,18.7314,18.7234,18.7314,2800.0
2007-07-24 12:45:00,23.56,23.58,23.56,23.57,9200.0,18.7234,18.7393,18.7234,18.7314,9200.0
2007-07-24 12:50:00,23.56,23.57,23.54,23.56,5800.0,18.7234,18.7314,18.7075,18.7234,5800.0
2007-07-24 12:55:00,23.57,23.57,23.54,23.55,16800.0,18.7314,18.7314,18.7075,18.7155,16800.0
2007-07-24 13:00:00,23.55,23.56,23.54,23.54,23800.0,18.7155,18.7234,18.7075,18.7075,23800.0
2007-07-24 13:05:00,23.55,23.55,23.5,23.53,7800.0,18.7155,18.7155,18.6758,18.6996,7800.0
2007-07-24 13:10:00,23.53,23.53,23.52,23.52,6800.0,18.6996,18.6996,18.6917,18.6917,6800.0
2007-07-24 13:15:00,23.51,23.53,23.5,23.53,10800.0,18.6837,18.6996,18.6758,18.6996,10800.0
2007-07-24 13:20:00,23.53,23.53,23.51,23.52,10200.0,18.6996,18.6996,18.6837,18.6917,10200.0
2007-07-24 13:25:00,23.53,23.53,23.5,23.51,14400.0,18.6996,18.6996,18.6758,18.6837,14400.0
2007-07-24 13:30:00,23.5,23.53,23.49,23.53,24000.0,18.6758,18.6996,18.6678,18.6996,24000.0
2007-07-24 13:35:00,23.53,23.54,23.53,23.53,7800.0,18.6996,18.7075,18.6996,18.6996,7800.0
2007-07-24 13:40:00,23.48,23.53,23.48,23.53,8400.0,18.6599,18.6996,18.6599,18.6996,8400.0
2007-07-24 13:45:00,23.52,23.52,23.5,23.51,23000.0,18.6917,18.6917,18.6758,18.6837,23000.0
2007-07-24 13:50:00,23.5,23.5,23.48,23.49,38000.0,18.6758,18.6758,18.6599,18.6678,38000.0
2007-07-24 13:55:00,23.5,23.5,23.48,23.49,14400.0,18.6758,18.6758,18.6599,18.6678,14400.0
2007-07-24 14:00:00,23.49,23.49,23.47,23.47,16000.0,18.6678,18.6678,18.6519,18.6519,16000.0
2007-07-24 14:05:00,23.46,23.47,23.42,23.46,20400.0,18.644,18.6519,18.6122,18.644,20400.0
2007-07-24 14:10:00,23.46,23.49,23.45,23.48,25200.0,18.644,18.6678,18.636,18.6599,25200.0
2007-07-24 14:15:00,23.48,23.48,23.46,23.46,34200.0,18.6599,18.6599,18.644,18.644,34200.0
2007-07-24 14:20:00,23.46,23.49,23.46,23.48,23200.0,18.644,18.6678,18.644,18.6599,23200.0
2007-07-24 14:25:00,23.47,23.49,23.47,23.48,19600.0,18.6519,18.6678,18.6519,18.6599,19600.0
2007-07-24 14:30:00,23.48,23.49,23.45,23.47,31000.0,18.6599,18.6678,18.636,18.6519,31000.0
2007-07-24 14:35:00,23.46,23.48,23.45,23.45,16400.0,18.644,18.6599,18.636,18.636,16400.0
2007-07-24 14:40:00,23.44,23.48,23.43,23.48,16200.0,18.6281,18.6599,18.6201,18.6599,16200.0
2007-07-24 14:45:00,23.47,23.5,23.46,23.49,17400.0,18.6519,18.6758,18.644,18.6678,17400.0
2007-07-24 14:50:00,23.49,23.49,23.46,23.46,16400.0,18.6678,18.6678,18.644,18.644,16400.0
2007-07-24 14:55:00,23.46,23.46,23.43,23.43,14000.0,18.644,18.644,18.6201,18.6201,14000.0
2007-07-24 15:00:00,23.43,23.44,23.39,23.42,38400.0,18.6201,18.6281,18.5883,18.6122,38400.0
2007-07-24 15:05:00,23.42,23.47,23.39,23.4,74800.0,18.6122,18.6519,18.5883,18.5963,74800.0
2007-07-24 15:10:00,23.4,23.44,23.38,23.44,35200.0,18.5963,18.6281,18.5804,18.6281,35200.0
2007-07-24 15:15:00,23.44,23.47,23.42,23.45,51800.0,18.6281,18.6519,18.6122,18.636,51800.0
2007-07-24 15:20:00,23.46,23.47,23.43,23.45,47600.0,18.644,18.6519,18.6201,18.636,47600.0
2007-07-24 15:25:00,23.46,23.47,23.43,23.45,42000.0,18.644,18.6519,18.6201,18.636,42000.0
2007-07-24 15:30:00,23.43,23.43,23.43,23.43,30200.0,18.6201,18.6201,18.6201,18.6201,30200.0
2007-07-24 15:35:00,23.43,23.45,23.42,23.42,65200.0,18.6201,18.636,18.6122,18.6122,65200.0
2007-07-24 15:40:00,23.42,23.45,23.41,23.43,87400.0,18.6122,18.636,18.6042,18.6201,87400.0
2007-07-24 15:45:00,23.43,23.48,23.43,23.48,25800.0,18.6201,18.6599,18.6201,18.6599,25800.0
2007-07-24 15:50:00,23.48,23.48,23.43,23.45,200600.0,18.6599,18.6599,18.6201,18.636,200600.0
2007-07-24 15:55:00,23.45,23.48,23.43,23.44,121600.0,18.636,18.6599,18.6201,18.6281,121600.0
2007-07-25 09:30:00,23.46,23.68,23.46,23.61,38600.0,18.644,18.8188,18.644,18.7632,38600.0
2007-07-25 09:35:00,23.63,23.66,23.58,23.6,12400.0,18.7791,18.8029,18.7393,18.7552,12400.0
2007-07-25 09:40:00,23.6,23.64,23.57,23.6,16000.0,18.7552,18.787,18.7314,18.7552,16000.0
2007-07-25 09:45:00,23.61,23.64,23.57,23.58,22200.0,18.7632,18.787,18.7314,18.7393,22200.0
2007-07-25 09:50:00,23.57,23.59,23.51,23.51,51400.0,18.7314,18.7473,18.6837,18.6837,51400.0
2007-07-25 09:55:00,23.52,23.53,23.45,23.45,44800.0,18.6917,18.6996,18.636,18.636,44800.0
2007-07-25 10:00:00,23.45,23.48,23.42,23.42,21200.0,18.636,18.6599,18.6122,18.6122,21200.0
2007-07-25 10:05:00,23.43,23.43,23.38,23.39,35600.0,18.6201,18.6201,18.5804,18.5883,35600.0
2007-07-25 10:10:00,23.4,23.4,23.38,23.38,18800.0,18.5963,18.5963,18.5804,18.5804,18800.0
2007-07-25 10:15:00,23.38,23.4,23.37,23.4,23000.0,18.5804,18.5963,18.5724,18.5963,23000.0
2007-07-25 10:20:00,23.39,23.4,23.36,23.39,25600.0,18.5883,18.5963,18.5645,18.5883,25600.0
2007-07-25 10:25:00,23.38,23.4,23.38,23.4,33200.0,18.5804,18.5963,18.5804,18.5963,33200.0
2007-07-25 10:30:00,23.4,23.4,23.32,23.36,35400.0,18.5963,18.5963,18.5327,18.5645,35400.0
2007-07-25 10:35:00,23.36,23.4,23.36,23.39,28600.0,18.5645,18.5963,18.5645,18.5883,28600.0
2007-07-25 10:40:00,23.38,23.39,23.31,23.36,30800.0,18.5804,18.5883,18.5248,18.5645,30800.0
2007-07-25 10:45:00,23.36,23.38,23.28,23.31,28600.0,18.5645,18.5804,18.5009,18.5248,28600.0
2007-07-25 10:50:00,23.32,23.39,23.31,23.35,58600.0,18.5327,18.5883,18.5248,18.5566,58600.0
2007-07-25 10:55:00,23.35,23.4,23.35,23.4,75000.0,18.5566,18.5963,18.5566,18.5963,75000.0
2007-07-25 11:00:00,23.39,23.4,23.36,23.4,88400.0,18.5883,18.5963,18.5645,18.5963,88400.0
2007-07-25 11:05:00,23.4,23.45,23.4,23.44,36200.0,18.5963,18.636,18.5963,18.6281,36200.0
2007-07-25 11:10:00,23.45,23.48,23.39,23.42,41000.0,18.636,18.6599,18.5883,18.6122,41000.0
2007-07-25 11:15:00,23.41,23.41,23.31,23.36,59800.0,18.6042,18.6042,18.5248,18.5645,59800.0
2007-07-25 11:20:00,23.36,23.43,23.36,23.43,49800.0,18.5645,18.6201,18.5645,18.6201,49800.0
2007-07-25 11:25:00,23.43,23.46,23.41,23.45,65200.0,18.6201,18.644,18.6042,18.636,65200.0
2007-07-25 11:30:00,23.45,23.5,23.45,23.49,16600.0,18.636,18.6758,18.636,18.6678,16600.0
2007-07-25 11:35:00,23.46,23.49,23.45,23.48,28400.0,18.644,18.6678,18.636,18.6599,28400.0
2007-07-25 11:40:00,23.49,23.5,23.48,23.5,23200.0,18.6678,18.6758,18.6599,18.6758,23200.0
2007-07-25 11:45:00,23.5,23.5,23.47,23.47,31400.0,18.6758,18.6758,18.6519,18.6519,31400.0
2007-07-25 11:50:00,23.47,23.5,23.46,23.49,20200.0,18.6519,18.6758,18.644,18.6678,20200.0
2007-07-25 11:55:00,23.49,23.5,23.49,23.49,8200.0,18.6678,18.6758,18.6678,18.6678,8200.0
2007-07-25 12:00:00,23.49,23.5,23.45,23.45,16400.0,18.6678,18.6758,18.636,18.636,16400.0
2007-07-25 12:05:00,23.47,23.47,23.43,23.45,23200.0,18.6519,18.6519,18.6201,18.636,23200.0
2007-07-25 12:10:00,23.46,23.47,23.45,23.46,10200.0,18.644,18.6519,18.636,18.644,10200.0
2007-07-25 12:15:00,23.47,23.48,23.43,23.43,36200.0,18.6519,18.6599,18.6201,18.6201,36200.0
2007-07-25 12:20:00,23.43,23.47,23.43,23.47,11400.0,18.6201,18.6519,18.6201,18.6519,11400.0
2007-07-25 12:25:00,23.48,23.49,23.47,23.49,12400.0,18.6599,18.6678,18.6519,18.6678,12400.0
2007-07-25 12:30:00,23.49,23.5,23.48,23.49,30600.0,18.6678,18.6758,18.6599,18.6678,30600.0
2007-07-25 12:35:00,23.48,23.48,23.47,23.48,3000.0,18.6599,18.6599,18.6519,18.6599,3000.0
2007-07-25 12:40:00,23.48,23.48,23.47,23.47,9200.0,18.6599,18.6599,18.6519,18.6519,9200.0
2007-07-25 12:45:00,23.47,23.47,23.44,23.45,5800.0,18.6519,18.6519,18.6281,18.636,5800.0
2007-07-25 12:50:00,23.43,23.47,23.39,23.46,31400.0,18.6201,18.6519,18.5883,18.644,31400.0
2007-07-25 12:55:00,23.45,23.46,23.44,23.46,3600.0,18.636,18.644,18.6281,18.644,3600.0
2007-07-25 13:00:00,23.45,23.47,23.44,23.45,20400.0,18.636,18.6519,18.6281,18.636,20400.0
2007-07-25 13:05:00,23.45,23.46,23.39,23.39,33600.0,18.636,18.644,18.5883,18.5883,33600.0
2007-07-25 13:10:00,23.4,23.43,23.34,23.37,207800.0,18.5963,18.6201,18.5486,18.5724,207800.0
2007-07-25 13:15:00,23.37,23.41,23.37,23.4,50600.0,18.5724,18.6042,18.5724,18.5963,50600.0
2007-07-25 13:20:00,23.4,23.4,23.34,23.35,18000.0,18.5963,18.5963,18.5486,18.5566,18000.0
2007-07-25 13:25:00,23.36,23.38,23.35,23.35,16800.0,18.5645,18.5804,18.5566,18.5566,16800.0
2007-07-25 13:30:00,23.34,23.38,23.31,23.36,12000.0,18.5486,18.5804,18.5248,18.5645,12000.0
2007-07-25 13:35:00,23.36,23.38,23.32,23.34,17800.0,18.5645,18.5804,18.5327,18.5486,17800.0
2007-07-25 13:40:00,23.32,23.4,23.32,23.38,38800.0,18.5327,18.5963,18.5327,18.5804,38800.0
2007-07-25 13:45:00,23.38,23.39,23.36,23.39,44000.0,18.5804,18.5883,18.5645,18.5883,44000.0
2007-07-25 13:50:00,23.38,23.38,23.36,23.36,64800.0,18.5804,18.5804,18.5645,18.5645,64800.0
2007-07-25 13:55:00,23.36,23.38,23.32,23.32,19400.0,18.5645,18.5804,18.5327,18.5327,19400.0
2007-07-25 14:00:00,23.33,23.36,23.3,23.31,44800.0,18.5407,18.5645,18.5168,18.5248,44800.0
2007-07-25 14:05:00,23.3,23.36,23.3,23.34,54200.0,18.5168,18.5645,18.5168,18.5486,54200.0
2007-07-25 14:10:00,23.33,23.36,23.32,23.36,34200.0,18.5407,18.5645,18.5327,18.5645,34200.0
2007-07-25 14:15:00,23.36,23.37,23.33,23.33,14600.0,18.5645,18.5724,18.5407,18.5407,14600.0
2007-07-25 14:20:00,23.34,23.35,23.33,23.35,19600.0,18.5486,18.5566,18.5407,18.5566,19600.0
2007-07-25 14:25:00,23.34,23.35,23.34,23.34,4400.0,18.5486,18.5566,18.5486,18.5486,4400.0
2007-07-25 14:30:00,23.35,23.36,23.33,23.35,29800.0,18.5566,18.5645,18.5407,18.5566,29800.0
2007-07-25 14:35:00,23.35,23.35,23.27,23.29,14600.0,18.5566,18.5566,18.493,18.5089,14600.0
2007-07-25 14:40:00,23.3,23.3,23.27,23.29,28400.0,18.5168,18.5168,18.493,18.5089,28400.0
2007-07-25 14:45:00,23.28,23.34,23.28,23.32,56800.0,18.5009,18.5486,18.5009,18.5327,56800.0
2007-07-25 14:50:00,23.33,23.36,23.33,23.35,54800.0,18.5407,18.5645,18.5407,18.5566,54800.0
2007-07-25 14:55:00,23.35,23.36,23.33,23.33,61400.0,18.5566,18.5645,18.5407,18.5407,61400.0
2007-07-25 15:00:00,23.33,23.4,23.33,23.35,144600.0,18.5407,18.5963,18.5407,18.5566,144600.0
2007-07-25 15:05:00,23.35,23.35,23.32,23.32,48400.0,18.5566,18.5566,18.5327,18.5327,48400.0
2007-07-25 15:10:00,23.32,23.35,23.31,23.35,65000.0,18.5327,18.5566,18.5248,18.5566,65000.0
2007-07-25 15:15:00,23.35,23.36,23.3,23.3,37800.0,18.5566,18.5645,18.5168,18.5168,37800.0
2007-07-25 15:20:00,23.31,23.31,23.26,23.28,53200.0,18.5248,18.5248,18.485,18.5009,53200.0
2007-07-25 15:25:00,23.29,23.29,23.27,23.28,26400.0,18.5089,18.5089,18.493,18.5009,26400.0
2007-07-25 15:30:00,23.28,23.32,23.28,23.32,60800.0,18.5009,18.5327,18.5009,18.5327,60800.0
2007-07-25 15:35:00,23.32,23.33,23.31,23.32,95400.0,18.5327,18.5407,18.5248,18.5327,95400.0
2007-07-25 15:40:00,23.32,23.33,23.31,23.31,79000.0,18.5327,18.5407,18.5248,18.5248,79000.0
2007-07-25 15:45:00,23.31,23.31,23.28,23.28,70400.0,18.5248,18.5248,18.5009,18.5009,70400.0
2007-07-25 15:50:00,23.28,23.3,23.28,23.28,47800.0,18.5009,18.5168,18.5009,18.5009,47800.0
2007-07-25 15:55:00,23.28,23.29,23.25,23.25,83400.0,18.5009,18.5089,18.4771,18.4771,83400.0
2007-07-26 09:30:00,23.07,23.17,23.07,23.09,31800.0,18.334,18.4135,18.334,18.3499,31800.0
2007-07-26 09:35:00,23.09,23.12,22.92,23.02,70200.0,18.3499,18.3738,18.2148,18.2943,70200.0
2007-07-26 09:40:00,23.03,23.15,23.0,23.14,57800.0,18.3022,18.3976,18.2784,18.3897,57800.0
2007-07-26 09:45:00,23.15,23.2,23.15,23.18,56800.0,18.3976,18.4373,18.3976,18.4215,56800.0
2007-07-26 09:50:00,23.18,23.22,23.17,23.18,42000.0,18.4215,18.4532,18.4135,18.4215,42000.0
2007-07-26 09:55:00,23.19,23.22,23.18,23.21,35600.0,18.4294,18.4532,18.4215,18.4453,35600.0
2007-07-26 10:00:00,23.2,23.24,23.13,23.23,64000.0,18.4373,18.4691,18.3817,18.4612,64000.0
2007-07-26 10:05:00,23.25,23.29,23.23,23.29,40400.0,18.4771,18.5089,18.4612,18.5089,40400.0
2007-07-26 10:10:00,23.29,23.33,23.28,23.29,35000.0,18.5089,18.5407,18.5009,18.5089,35000.0
2007-07-26 10:15:00,23.29,23.31,23.23,23.24,43400.0,18.5089,18.5248,18.4612,18.4691,43400.0
2007-07-26 10:20:00,23.24,23.25,23.23,23.23,28600.0,18.4691,18.4771,18.4612,18.4612,28600.0
2007-07-26 10:25:00,23.23,23.25,23.23,23.25,18600.0,18.4612,18.4771,18.4612,18.4771,18600.0
2007-07-26 10:30:00,23.25,23.27,23.21,23.22,70000.0,18.4771,18.493,18.4453,18.4532,70000.0
2007-07-26 10:35:00,23.22,23.23,23.14,23.17,19800.0,18.4532,18.4612,18.3897,18.4135,19800.0
2007-07-26 10:40:00,23.17,23.18,23.14,23.14,11000.0,18.4135,18.4215,18.3897,18.3897,11000.0
2007-07-26 10:45:00,23.12,23.22,23.12,23.18,51800.0,18.3738,18.4532,18.3738,18.4215,51800.0
2007-07-26 10:50:00,23.19,23.23,23.18,23.18,15400.0,18.4294,18.4612,18.4215,18.4215,15400.0
2007-07-26 10:55:00,23.2,23.23,23.2,23.22,10800.0,18.4373,18.4612,18.4373,18.4532,10800.0
2007-07-26 11:00:00,23.22,23.22,23.18,23.2,19000.0,18.4532,18.4532,18.4215,18.4373,19000.0
2007-07-26 11:05:00,23.2,23.21,23.16,23.18,71800.0,18.4373,18.4453,18.4056,18.4215,71800.0
2007-07-26 11:10:00,23.19,23.21,23.17,23.17,34200.0,18.4294,18.4453,18.4135,18.4135,34200.0
2007-07-26 11:15:00,23.17,23.18,23.1,23.12,34400.0,18.4135,18.4215,18.3579,18.3738,34400.0
2007-07-26 11:20:00,23.13,23.17,23.13,23.13,34800.0,18.3817,18.4135,18.3817,18.3817,34800.0
2007-07-26 11:25:00,23.13,23.13,23.1,23.1,30600.0,18.3817,18.3817,18.3579,18.3579,30600.0
2007-07-26 11:30:00,23.1,23.11,23.05,23.06,48200.0,18.3579,18.3658,18.3181,18.3261,48200.0
2007-07-26 11:35:00,23.06,23.14,23.06,23.13,30000.0,18.3261,18.3897,18.3261,18.3817,30000.0
2007-07-26 11:40:00,23.12,23.23,23.12,23.23,32600.0,18.3738,18.4612,18.3738,18.4612,32600.0
2007-07-26 11:45:00,23.22,23.22,23.18,23.18,27800.0,18.4532,18.4532,18.4215,18.4215,27800.0
2007-07-26 11:50:00,23.17,23.21,22.7,23.21,116400.0,18.4135,18.4453,18.04,18.4453,116400.0
2007-07-26 11:55:00,23.21,23.24,23.2,23.24,41800.0,18.4453,18.4691,18.4373,18.4691,41800.0
2007-07-26 12:00:00,23.23,23.26,23.22,23.22,53800.0,18.4612,18.485,18.4532,18.4532,53800.0
2007-07-26 12:05:00,23.22,23.22,23.16,23.18,22400.0,18.4532,18.4532,18.4056,18.4215,22400.0
2007-07-26 12:10:00,23.18,23.2,23.13,23.14,24400.0,18.4215,18.4373,18.3817,18.3897,24400.0
2007-07-26 12:15:00,23.14,23.23,23.13,23.23,49400.0,18.3897,18.4612,18.3817,18.4612,49400.0
2007-07-26 12:20:00,23.23,23.24,23.21,23.24,57600.0,18.4612,18.4691,18.4453,18.4691,57600.0
2007-07-26 12:25:00,23.25,23.27,23.25,23.26,22800.0,18.4771,18.493,18.4771,18.485,22800.0
2007-07-26 12:30:00,23.25,23.25,23.23,23.23,23600.0,18.4771,18.4771,18.4612,18.4612,23600.0
2007-07-26 12:35:00,23.23,23.25,23.21,23.24,46000.0,18.4612,18.4771,18.4453,18.4691,46000.0
2007-07-26 12:40:00,23.25,23.25,23.21,23.22,24200.0,18.4771,18.4771,18.4453,18.4532,24200.0
2007-07-26 12:45:00,23.22,23.28,23.22,23.27,31200.0,18.4532,18.5009,18.4532,18.493,31200.0
2007-07-26 12:50:00,23.28,23.3,23.26,23.27,15400.0,18.5009,18.5168,18.485,18.493,15400.0
2007-07-26 12:55:00,23.29,23.31,23.27,23.29,67000.0,18.5089,18.5248,18.493,18.5089,67000.0
2007-07-26 13:00:00,23.28,23.29,23.23,23.23,9400.0,18.5009,18.5089,18.4612,18.4612,9400.0
2007-07-26 13:05:00,23.23,23.25,23.23,23.24,17000.0,18.4612,18.4771,18.4612,18.4691,17000.0
2007-07-26 13:10:00,23.23,23.3,23.23,23.29,101600.0,18.4612,18.5168,18.4612,18.5089,101600.0
2007-07-26 13:15:00,23.29,23.31,23.26,23.26,55200.0,18.5089,18.5248,18.485,18.485,55200.0
2007-07-26 13:20:00,23.25,23.28,23.23,23.27,22800.0,18.4771,18.5009,18.4612,18.493,22800.0
2007-07-26 13:25:00,23.27,23.27,23.21,23.24,55600.0,18.493,18.493,18.4453,18.4691,55600.0
2007-07-26 13:30:00,23.23,23.27,23.23,23.24,22200.0,18.4612,18.493,18.4612,18.4691,22200.0
2007-07-26 13:35:00,23.23,23.24,23.21,23.23,36800.0,18.4612,18.4691,18.4453,18.4612,36800.0
2007-07-26 13:40:00,23.23,23.25,23.22,23.24,38400.0,18.4612,18.4771,18.4532,18.4691,38400.0
2007-07-26 13:45:00,23.24,23.29,23.23,23.23,22400.0,18.4691,18.5089,18.4612,18.4612,22400.0
2007-07-26 13:50:00,23.23,23.25,23.21,23.23,28800.0,18.4612,18.4771,18.4453,18.4612,28800.0
2007-07-26 13:55:00,23.23,23.25,23.2,23.24,26400.0,18.4612,18.4771,18.4373,18.4691,26400.0
2007-07-26 14:00:00,23.24,23.28,23.23,23.23,17000.0,18.4691,18.5009,18.4612,18.4612,17000.0
2007-07-26 14:05:00,23.24,23.27,23.21,23.25,85400.0,18.4691,18.493,18.4453,18.4771,85400.0
2007-07-26 14:10:00,23.25,23.27,23.22,23.24,31200.0,18.4771,18.493,18.4532,18.4691,31200.0
2007-07-26 14:15:00,23.23,23.27,23.2,23.24,126800.0,18.4612,18.493,18.4373,18.4691,126800.0
2007-07-26 14:20:00,23.23,23.24,23.14,23.16,92800.0,18.4612,18.4691,18.3897,18.4056,92800.0
2007-07-26 14:25:00,23.16,23.24,23.15,23.22,156000.0,18.4056,18.4691,18.3976,18.4532,156000.0
2007-07-26 14:30:00,23.22,23.25,23.18,23.22,42800.0,18.4532,18.4771,18.4215,18.4532,42800.0
2007-07-26 14:35:00,23.22,23.22,23.16,23.2,85600.0,18.4532,18.4532,18.4056,18.4373,85600.0
2007-07-26 14:40:00,23.18,23.23,23.16,23.2,75400.0,18.4215,18.4612,18.4056,18.4373,75400.0
2007-07-26 14:45:00,23.2,23.21,23.13,23.14,32200.0,18.4373,18.4453,18.3817,18.3897,32200.0
2007-07-26 14:50:00,23.13,23.19,23.11,23.19,32800.0,18.3817,18.4294,18.3658,18.4294,32800.0
2007-07-26 14:55:00,23.19,23.25,23.15,23.18,47000.0,18.4294,18.4771,18.3976,18.4215,47000.0
2007-07-26 15:00:00,23.18,23.25,23.18,23.21,49000.0,18.4215,18.4771,18.4215,18.4453,49000.0
2007-07-26 15:05:00,23.22,23.25,23.16,23.24,51800.0,18.4532,18.4771,18.4056,18.4691,51800.0
2007-07-26 15:10:00,23.23,23.25,23.16,23.23,60800.0,18.4612,18.4771,18.4056,18.4612,60800.0
2007-07-26 15:15:00,23.23,23.24,23.22,23.23,33400.0,18.4612,18.4691,18.4532,18.4612,33400.0
2007-07-26 15:20:00,23.24,23.24,23.2,23.22,29400.0,18.4691,18.4691,18.4373,18.4532,29400.0
2007-07-26 15:25:00,23.22,23.23,23.18,23.19,63200.0,18.4532,18.4612,18.4215,18.4294,63200.0
2007-07-26 15:30:00,23.18,23.22,23.18,23.19,19800.0,18.4215,18.4532,18.4215,18.4294,19800.0
2007-07-26 15:35:00,23.19,23.21,23.14,23.17,62800.0,18.4294,18.4453,18.3897,18.4135,62800.0
2007-07-26 15:40:00,23.17,23.18,23.15,23.18,40200.0,18.4135,18.4215,18.3976,18.4215,40200.0
2007-07-26 15:45:00,23.19,23.25,23.19,23.25,25800.0,18.4294,18.4771,18.4294,18.4771,25800.0
2007-07-26 15:50:00,23.25,23.25,23.19,23.22,40400.0,18.4771,18.4771,18.4294,18.4532,40400.0
2007-07-26 15:55:00,23.22,23.23,23.18,23.18,37000.0,18.4532,18.4612,18.4215,18.4215,37000.0
2007-07-27 09:30:00,23.08,23.13,23.08,23.09,19200.0,18.342,18.3817,18.342,18.3499,19200.0
2007-07-27 09:35:00,23.08,23.11,23.02,23.03,18800.0,18.342,18.3658,18.2943,18.3022,18800.0
2007-07-27 09:40:00,23.04,23.08,22.99,23.07,27400.0,18.3102,18.342,18.2705,18.334,27400.0
2007-07-27 09:45:00,23.08,23.11,23.04,23.09,48600.0,18.342,18.3658,18.3102,18.3499,48600.0
2007-07-27 09:50:00,23.09,23.09,22.99,23.05,63200.0,18.3499,18.3499,18.2705,18.3181,63200.0
2007-07-27 09:55:00,23.07,23.11,22.96,23.07,70200.0,18.334,18.3658,18.2466,18.334,70200.0
2007-07-27 10:00:00,23.1,23.1,22.94,23.04,56600.0,18.3579,18.3579,18.2307,18.3102,56600.0
2007-07-27 10:05:00,23.05,23.09,22.97,23.02,52200.0,18.3181,18.3499,18.2546,18.2943,52200.0
2007-07-27 10:10:00,23.03,23.09,22.98,23.05,52600.0,18.3022,18.3499,18.2625,18.3181,52600.0
2007-07-27 10:15:00,23.06,23.07,22.98,23.03,61400.0,18.3261,18.334,18.2625,18.3022,61400.0
2007-07-27 10:20:00,23.04,23.04,23.0,23.01,7000.0,18.3102,18.3102,18.2784,18.2864,7000.0
2007-07-27 10:25:00,23.0,23.0,22.95,22.99,17600.0,18.2784,18.2784,18.2387,18.2705,17600.0
2007-07-27 10:30:00,23.0,23.09,23.0,23.08,38000.0,18.2784,18.3499,18.2784,18.342,38000.0
2007-07-27 10:35:00,23.06,23.09,23.04,23.06,23600.0,18.3261,18.3499,18.3102,18.3261,23600.0
2007-07-27 10:40:00,23.07,23.12,23.06,23.11,20600.0,18.334,18.3738,18.3261,18.3658,20600.0
2007-07-27 10:45:00,23.11,23.11,23.08,23.1,9800.0,18.3658,18.3658,18.342,18.3579,9800.0
2007-07-27 10:50:00,23.11,23.11,23.04,23.1,38600.0,18.3658,18.3658,18.3102,18.3579,38600.0
2007-07-27 10:55:00,23.09,23.09,22.98,23.04,58400.0,18.3499,18.3499,18.2625,18.3102,58400.0
2007-07-27 11:00:00,23.04,23.08,22.98,23.03,48000.0,18.3102,18.342,18.2625,18.3022,48000.0
2007-07-27 11:05:00,23.01,23.08,22.99,23.06,58000.0,18.2864,18.342,18.2705,18.3261,58000.0
2007-07-27 11:10:00,23.08,23.08,23.0,23.06,47400.0,18.342,18.342,18.2784,18.3261,47400.0
2007-07-27 11:15:00,23.07,23.07,23.0,23.0,56200.0,18.334,18.334,18.2784,18.2784,56200.0
2007-07-27 11:20:00,23.03,23.05,22.97,22.99,59000.0,18.3022,18.3181,18.2546,18.2705,59000.0
2007-07-27 11:25:00,23.0,23.04,23.0,23.02,48600.0,18.2784,18.3102,18.2784,18.2943,48600.0
2007-07-27 11:30:00,23.02,23.12,23.0,23.1,105800.0,18.2943,18.3738,18.2784,18.3579,105800.0
2007-07-27 11:35:00,23.1,23.14,23.02,23.05,72600.0,18.3579,18.3897,18.2943,18.3181,72600.0
2007-07-27 11:40:00,23.06,23.15,23.06,23.14,32400.0,18.3261,18.3976,18.3261,18.3897,32400.0
2007-07-27 11:45:00,23.12,23.15,23.09,23.11,12400.0,18.3738,18.3976,18.3499,18.3658,12400.0
2007-07-27 11:50:00,23.11,23.11,23.05,23.06,35600.0,18.3658,18.3658,18.3181,18.3261,35600.0
2007-07-27 11:55:00,23.05,23.15,23.05,23.11,15800.0,18.3181,18.3976,18.3181,18.3658,15800.0
2007-07-27 12:00:00,23.11,23.13,23.07,23.08,129000.0,18.3658,18.3817,18.334,18.342,129000.0
2007-07-27 12:05:00,23.08,23.1,23.05,23.06,14800.0,18.342,18.3579,18.3181,18.3261,14800.0
2007-07-27 12:10:00,23.07,23.1,23.04,23.07,42200.0,18.334,18.3579,18.3102,18.334,42200.0
2007-07-27 12:15:00,23.05,23.16,23.05,23.15,36600.0,18.3181,18.4056,18.3181,18.3976,36600.0
2007-07-27 12:20:00,23.15,23.15,23.1,23.1,7800.0,18.3976,18.3976,18.3579,18.3579,7800.0
2007-07-27 12:25:00,23.1,23.15,23.09,23.13,27000.0,18.3579,18.3976,18.3499,18.3817,27000.0
2007-07-27 12:30:00,23.13,23.14,23.06,23.07,11200.0,18.3817,18.3897,18.3261,18.334,11200.0
2007-07-27 12:35:00,23.05,23.13,23.05,23.12,21400.0,18.3181,18.3817,18.3181,18.3738,21400.0
2007-07-27 12:40:00,23.11,23.18,23.11,23.15,30400.0,18.3658,18.4215,18.3658,18.3976,30400.0
2007-07-27 12:45:00,23.15,23.15,23.11,23.14,21200.0,18.3976,18.3976,18.3658,18.3897,21200.0
2007-07-27 12:50:00,23.13,23.15,23.1,23.11,26000.0,18.3817,18.3976,18.3579,18.3658,26000.0
2007-07-27 12:55:00,23.1,23.12,23.07,23.12,21600.0,18.3579,18.3738,18.334,18.3738,21600.0
2007-07-27 13:00:00,23.11,23.18,23.1,23.18,16000.0,18.3658,18.4215,18.3579,18.4215,16000.0
2007-07-27 13:05:00,23.19,23.21,23.14,23.16,32400.0,18.4294,18.4453,18.3897,18.4056,32400.0
2007-07-27 13:10:00,23.17,23.17,23.1,23.13,26200.0,18.4135,18.4135,18.3579,18.3817,26200.0
2007-07-27 13:15:00,23.11,23.18,23.11,23.17,12200.0,18.3658,18.4215,18.3658,18.4135,12200.0
2007-07-27 13:20:00,23.18,23.18,23.15,23.18,25000.0,18.4215,18.4215,18.3976,18.4215,25000.0
2007-07-27 13:25:00,23.18,23.18,23.16,23.18,11400.0,18.4215,18.4215,18.4056,18.4215,11400.0
2007-07-27 13:30:00,23.18,23.19,23.12,23.12,24000.0,18.4215,18.4294,18.3738,18.3738,24000.0
2007-07-27 13:35:00,23.12,23.2,23.12,23.19,15600.0,18.3738,18.4373,18.3738,18.4294,15600.0
2007-07-27 13:40:00,23.19,23.23,23.17,23.18,13400.0,18.4294,18.4612,18.4135,18.4215,13400.0
2007-07-27 13:45:00,23.18,23.25,23.17,23.22,22600.0,18.4215,18.4771,18.4135,18.4532,22600.0
2007-07-27 13:50:00,23.24,23.26,23.21,23.23,12800.0,18.4691,18.485,18.4453,18.4612,12800.0
2007-07-27 13:55:00,23.23,23.28,23.22,23.25,7600.0,18.4612,18.5009,18.4532,18.4771,7600.0
2007-07-27 14:00:00,23.25,23.26,23.2,23.22,28000.0,18.4771,18.485,18.4373,18.4532,28000.0
2007-07-27 14:05:00,23.23,23.24,23.21,23.22,13400.0,18.4612,18.4691,18.4453,18.4532,13400.0
2007-07-27 14:10:00,23.22,23.23,23.12,23.16,38600.0,18.4532,18.4612,18.3738,18.4056,38600.0
2007-07-27 14:15:00,23.17,23.18,23.11,23.14,21200.0,18.4135,18.4215,18.3658,18.3897,21200.0
2007-07-27 14:20:00,23.14,23.17,23.12,23.14,8800.0,18.3897,18.4135,18.3738,18.3897,8800.0
2007-07-27 14:25:00,23.13,23.13,23.07,23.1,19800.0,18.3817,18.3817,18.334,18.3579,19800.0
2007-07-27 14:30:00,23.08,23.11,23.06,23.11,17000.0,18.342,18.3658,18.3261,18.3658,17000.0
2007-07-27 14:35:00,23.11,23.15,23.1,23.11,14600.0,18.3658,18.3976,18.3579,18.3658,14600.0
2007-07-27 14:40:00,23.13,23.18,23.11,23.14,20200.0,18.3817,18.4215,18.3658,18.3897,20200.0
2007-07-27 14:45:00,23.15,23.17,23.1,23.11,27200.0,18.3976,18.4135,18.3579,18.3658,27200.0
2007-07-27 14:50:00,23.11,23.18,23.1,23.17,37600.0,18.3658,18.4215,18.3579,18.4135,37600.0
2007-07-27 14:55:00,23.16,23.16,23.11,23.12,31200.0,18.4056,18.4056,18.3658,18.3738,31200.0
2007-07-27 15:00:00,23.11,23.13,23.07,23.09,60800.0,18.3658,18.3817,18.334,18.3499,60800.0
2007-07-27 15:05:00,23.08,23.12,23.06,23.1,78000.0,18.342,18.3738,18.3261,18.3579,78000.0
2007-07-27 15:10:00,23.11,23.13,23.08,23.13,20200.0,18.3658,18.3817,18.342,18.3817,20200.0
2007-07-27 15:15:00,23.12,23.14,23.08,23.14,75000.0,18.3738,18.3897,18.342,18.3897,75000.0
2007-07-27 15:20:00,23.13,23.14,23.1,23.11,42000.0,18.3817,18.3897,18.3579,18.3658,42000.0
2007-07-27 15:25:00,23.11,23.12,23.08,23.1,86600.0,18.3658,18.3738,18.342,18.3579,86600.0
2007-07-27 15:30:00,23.1,23.11,23.09,23.09,70000.0,18.3579,18.3658,18.3499,18.3499,70000.0
2007-07-27 15:35:00,23.08,23.08,23.01,23.06,41400.0,18.342,18.342,18.2864,18.3261,41400.0
2007-07-27 15:40:00,23.05,23.07,23.03,23.05,74200.0,18.3181,18.334,18.3022,18.3181,74200.0
2007-07-27 15:45:00,23.05,23.08,22.99,22.99,53800.0,18.3181,18.342,18.2705,18.2705,53800.0
2007-07-27 15:50:00,22.99,23.02,22.97,22.98,33400.0,18.2705,18.2943,18.2546,18.2625,33400.0
2007-07-27 15:55:00,22.98,22.99,22.94,22.94,147200.0,18.2625,18.2705,18.2307,18.2307,147200.0
2007-07-30 09:35:00,22.78,22.79,22.71,22.71,73000.0,18.1036,18.1115,18.0479,18.0479,73000.0
2007-07-30 09:40:00,22.71,22.73,22.61,22.66,33000.0,18.0479,18.0638,17.9685,18.0082,33000.0
2007-07-30 09:45:00,22.67,22.69,22.63,22.63,53600.0,18.0161,18.032,17.9844,17.9844,53600.0
2007-07-30 09:50:00,22.63,22.67,22.63,22.66,33400.0,17.9844,18.0161,17.9844,18.0082,33400.0
2007-07-30 09:55:00,22.61,22.71,22.61,22.63,51000.0,17.9685,18.0479,17.9685,17.9844,51000.0
2007-07-30 10:00:00,22.63,22.72,22.63,22.66,21600.0,17.9844,18.0559,17.9844,18.0082,21600.0
2007-07-30 10:05:00,22.66,22.67,22.6,22.66,20600.0,18.0082,18.0161,17.9605,18.0082,20600.0
2007-07-30 10:10:00,22.66,22.68,22.58,22.63,27200.0,18.0082,18.0241,17.9446,17.9844,27200.0
2007-07-30 10:15:00,22.63,22.67,22.61,22.64,30000.0,17.9844,18.0161,17.9685,17.9923,30000.0
2007-07-30 10:20:00,22.63,22.67,22.63,22.64,42800.0,17.9844,18.0161,17.9844,17.9923,42800.0
2007-07-30 10:25:00,22.64,22.66,22.61,22.64,29000.0,17.9923,18.0082,17.9685,17.9923,29000.0
2007-07-30 10:30:00,22.63,22.64,22.56,22.59,27200.0,17.9844,17.9923,17.9287,17.9526,27200.0
2007-07-30 10:35:00,22.59,22.62,22.54,22.59,29200.0,17.9526,17.9764,17.9128,17.9526,29200.0
2007-07-30 10:40:00,22.59,22.61,22.55,22.6,21600.0,17.9526,17.9685,17.9208,17.9605,21600.0
2007-07-30 10:45:00,22.58,22.59,22.53,22.58,30000.0,17.9446,17.9526,17.9049,17.9446,30000.0
2007-07-30 10:50:00,22.58,22.63,22.57,22.62,34200.0,17.9446,17.9844,17.9367,17.9764,34200.0
2007-07-30 10:55:00,22.63,22.63,22.55,22.55,16200.0,17.9844,17.9844,17.9208,17.9208,16200.0
2007-07-30 11:00:00,22.55,22.62,22.55,22.6,15600.0,17.9208,17.9764,17.9208,17.9605,15600.0
2007-07-30 11:05:00,22.6,22.6,22.52,22.54,20800.0,17.9605,17.9605,17.8969,17.9128,20800.0
2007-07-30 11:10:00,22.55,22.55,22.51,22.55,17600.0,17.9208,17.9208,17.889,17.9208,17600.0
2007-07-30 11:15:00,22.54,22.56,22.53,22.54,28600.0,17.9128,17.9287,17.9049,17.9128,28600.0
2007-07-30 11:20:00,22.55,22.6,22.54,22.57,34800.0,17.9208,17.9605,17.9128,17.9367,34800.0
2007-07-30 11:25:00,22.57,22.64,22.57,22.62,24400.0,17.9367,17.9923,17.9367,17.9764,24400.0
2007-07-30 11:30:00,22.62,22.62,22.6,22.61,32600.0,17.9764,17.9764,17.9605,17.9685,32600.0
2007-07-30 11:35:00,22.6,22.63,22.59,22.61,24800.0,17.9605,17.9844,17.9526,17.9685,24800.0
2007-07-30 11:40:00,22.61,22.62,22.57,22.59,15000.0,17.9685,17.9764,17.9367,17.9526,15000.0
2007-07-30 11:45:00,22.59,22.68,22.59,22.68,30800.0,17.9526,18.0241,17.9526,18.0241,30800.0
2007-07-30 11:50:00,22.68,22.72,22.65,22.72,19000.0,18.0241,18.0559,18.0003,18.0559,19000.0
2007-07-30 11:55:00,22.71,22.72,22.68,22.68,17200.0,18.0479,18.0559,18.0241,18.0241,17200.0
2007-07-30 12:00:00,22.66,22.68,22.65,22.65,10000.0,18.0082,18.0241,18.0003,18.0003,10000.0
2007-07-30 12:05:00,22.65,22.72,22.65,22.68,25800.0,18.0003,18.0559,18.0003,18.0241,25800.0
2007-07-30 12:10:00,22.68,22.68,22.61,22.61,11200.0,18.0241,18.0241,17.9685,17.9685,11200.0
2007-07-30 12:15:00,22.61,22.66,22.61,22.65,10400.0,17.9685,18.0082,17.9685,18.0003,10400.0
2007-07-30 12:20:00,22.65,22.65,22.63,22.65,8400.0,18.0003,18.0003,17.9844,18.0003,8400.0
2007-07-30 12:25:00,22.65,22.67,22.65,22.66,10400.0,18.0003,18.0161,18.0003,18.0082,10400.0
2007-07-30 12:30:00,22.66,22.68,22.64,22.65,8800.0,18.0082,18.0241,17.9923,18.0003,8800.0
2007-07-30 12:35:00,22.65,22.67,22.64,22.67,9000.0,18.0003,18.0161,17.9923,18.0161,9000.0
2007-07-30 12:40:00,22.68,22.71,22.63,22.63,16200.0,18.0241,18.0479,17.9844,17.9844,16200.0
2007-07-30 12:45:00,22.64,22.67,22.63,22.66,7800.0,17.9923,18.0161,17.9844,18.0082,7800.0
2007-07-30 12:50:00,22.67,22.71,22.67,22.7,26000.0,18.0161,18.0479,18.0161,18.04,26000.0
2007-07-30 12:55:00,22.7,22.71,22.65,22.66,20000.0,18.04,18.0479,18.0003,18.0082,20000.0
2007-07-30 13:00:00,22.67,22.69,22.66,22.69,9800.0,18.0161,18.032,18.0082,18.032,9800.0
2007-07-30 13:05:00,22.71,22.72,22.7,22.71,15200.0,18.0479,18.0559,18.04,18.0479,15200.0
2007-07-30 13:10:00,22.71,22.73,22.7,22.7,42400.0,18.0479,18.0638,18.04,18.04,42400.0
2007-07-30 13:15:00,22.7,22.71,22.68,22.7,12600.0,18.04,18.0479,18.0241,18.04,12600.0
2007-07-30 13:20:00,22.7,22.73,22.7,22.72,10200.0,18.04,18.0638,18.04,18.0559,10200.0
2007-07-30 13:25:00,22.71,22.72,22.68,22.69,7400.0,18.0479,18.0559,18.0241,18.032,7400.0
2007-07-30 13:30:00,22.7,22.7,22.65,22.66,14800.0,18.04,18.04,18.0003,18.0082,14800.0
2007-07-30 13:35:00,22.66,22.68,22.64,22.66,24000.0,18.0082,18.0241,17.9923,18.0082,24000.0
2007-07-30 13:40:00,22.66,22.73,22.66,22.73,11600.0,18.0082,18.0638,18.0082,18.0638,11600.0
2007-07-30 13:45:00,22.73,22.75,22.71,22.75,19800.0,18.0638,18.0797,18.0479,18.0797,19800.0
2007-07-30 13:50:00,22.74,22.75,22.7,22.72,28200.0,18.0718,18.0797,18.04,18.0559,28200.0
2007-07-30 13:55:00,22.71,22.74,22.71,22.73,11000.0,18.0479,18.0718,18.0479,18.0638,11000.0
2007-07-30 14:00:00,22.74,22.75,22.73,22.75,8200.0,18.0718,18.0797,18.0638,18.0797,8200.0
2007-07-30 14:05:00,22.76,22.76,22.7,22.72,23600.0,18.0877,18.0877,18.04,18.0559,23600.0
2007-07-30 14:10:00,22.74,22.74,22.72,22.73,12400.0,18.0718,18.0718,18.0559,18.0638,12400.0
2007-07-30 14:15:00,22.73,22.74,22.69,22.71,21800.0,18.0638,18.0718,18.032,18.0479,21800.0
2007-07-30 14:20:00,22.71,22.73,22.68,22.68,25400.0,18.0479,18.0638,18.0241,18.0241,25400.0
2007-07-30 14:25:00,22.68,22.71,22.68,22.71,28600.0,18.0241,18.0479,18.0241,18.0479,28600.0
2007-07-30 14:30:00,22.7,22.71,22.68,22.71,31800.0,18.04,18.0479,18.0241,18.0479,31800.0
2007-07-30 14:35:00,22.71,22.76,22.71,22.74,24400.0,18.0479,18.0877,18.0479,18.0718,24400.0
2007-07-30 14:40:00,22.75,22.8,22.75,22.78,33600.0,18.0797,18.1195,18.0797,18.1036,33600.0
2007-07-30 14:45:00,22.77,22.78,22.75,22.77,23400.0,18.0956,18.1036,18.0797,18.0956,23400.0
2007-07-30 14:50:00,22.77,22.79,22.76,22.78,9400.0,18.0956,18.1115,18.0877,18.1036,9400.0
2007-07-30 14:55:00,22.79,22.8,22.76,22.78,8800.0,18.1115,18.1195,18.0877,18.1036,8800.0
2007-07-30 15:00:00,22.78,22.8,22.75,22.8,26600.0,18.1036,18.1195,18.0797,18.1195,26600.0
2007-07-30 15:05:00,22.8,22.82,22.79,22.8,17400.0,18.1195,18.1354,18.1115,18.1195,17400.0
2007-07-30 15:10:00,22.8,22.81,22.78,22.79,14400.0,18.1195,18.1274,18.1036,18.1115,14400.0
2007-07-30 15:15:00,22.79,22.8,22.77,22.78,22200.0,18.1115,18.1195,18.0956,18.1036,22200.0
2007-07-30 15:20:00,22.77,22.81,22.77,22.81,17600.0,18.0956,18.1274,18.0956,18.1274,17600.0
2007-07-30 15:25:00,22.82,22.84,22.78,22.78,40200.0,18.1354,18.1513,18.1036,18.1036,40200.0
2007-07-30 15:30:00,22.78,22.82,22.78,22.79,41600.0,18.1036,18.1354,18.1036,18.1115,41600.0
2007-07-30 15:35:00,22.79,22.81,22.79,22.81,12400.0,18.1115,18.1274,18.1115,18.1274,12400.0
2007-07-30 15:40:00,22.81,22.83,22.77,22.77,35200.0,18.1274,18.1433,18.0956,18.0956,35200.0
2007-07-30 15:45:00,22.78,22.78,22.74,22.75,31200.0,18.1036,18.1036,18.0718,18.0797,31200.0
2007-07-30 15:50:00,22.75,22.77,22.7,22.73,38200.0,18.0797,18.0956,18.04,18.0638,38200.0
2007-07-30 15:55:00,22.73,22.74,22.71,22.72,42600.0,18.0638,18.0718,18.0479,18.0559,42600.0
2007-07-31 09:30:00,22.93,22.99,22.83,22.86,118800.0,18.2228,18.2705,18.1433,18.1671,118800.0
2007-07-31 09:35:00,22.86,22.93,22.8,22.83,53800.0,18.1671,18.2228,18.1195,18.1433,53800.0
2007-07-31 09:40:00,22.84,22.89,22.83,22.84,11000.0,18.1513,18.191,18.1433,18.1513,11000.0
2007-07-31 09:45:00,22.84,22.84,22.77,22.8,27400.0,18.1513,18.1513,18.0956,18.1195,27400.0
2007-07-31 09:50:00,22.78,22.78,22.71,22.75,12400.0,18.1036,18.1036,18.0479,18.0797,12400.0
2007-07-31 09:55:00,22.73,22.74,22.69,22.71,14000.0,18.0638,18.0718,18.032,18.0479,14000.0
2007-07-31 10:00:00,22.71,22.8,22.7,22.7,21800.0,18.0479,18.1195,18.04,18.04,21800.0
2007-07-31 10:05:00,22.7,22.79,22.7,22.76,26000.0,18.04,18.1115,18.04,18.0877,26000.0
2007-07-31 10:10:00,22.76,22.78,22.74,22.75,6000.0,18.0877,18.1036,18.0718,18.0797,6000.0
2007-07-31 10:15:00,22.78,22.8,22.75,22.76,12800.0,18.1036,18.1195,18.0797,18.0877,12800.0
2007-07-31 10:20:00,22.75,22.77,22.74,22.74,9600.0,18.0797,18.0956,18.0718,18.0718,9600.0
2007-07-31 10:25:00,22.74,22.78,22.72,22.73,23400.0,18.0718,18.1036,18.0559,18.0638,23400.0
2007-07-31 10:30:00,22.73,22.74,22.71,22.73,21600.0,18.0638,18.0718,18.0479,18.0638,21600.0
2007-07-31 10:35:00,22.72,22.74,22.71,22.73,17600.0,18.0559,18.0718,18.0479,18.0638,17600.0
2007-07-31 10:40:00,22.73,22.74,22.69,22.73,18000.0,18.0638,18.0718,18.032,18.0638,18000.0
2007-07-31 10:45:00,22.72,22.74,22.7,22.73,18200.0,18.0559,18.0718,18.04,18.0638,18200.0
2007-07-31 10:50:00,22.73,22.74,22.71,22.72,38600.0,18.0638,18.0718,18.0479,18.0559,38600.0
2007-07-31 10:55:00,22.72,22.75,22.72,22.75,24000.0,18.0559,18.0797,18.0559,18.0797,24000.0
2007-07-31 11:00:00,22.75,22.75,22.73,22.75,18400.0,18.0797,18.0797,18.0638,18.0797,18400.0
2007-07-31 11:05:00,22.73,22.73,22.68,22.69,44000.0,18.0638,18.0638,18.0241,18.032,44000.0
2007-07-31 11:10:00,22.7,22.71,22.67,22.68,30400.0,18.04,18.0479,18.0161,18.0241,30400.0
2007-07-31 11:15:00,22.68,22.69,22.65,22.68,35200.0,18.0241,18.032,18.0003,18.0241,35200.0
2007-07-31 11:20:00,22.68,22.68,22.67,22.67,23000.0,18.0241,18.0241,18.0161,18.0161,23000.0
2007-07-31 11:25:00,22.68,22.71,22.67,22.71,22800.0,18.0241,18.0479,18.0161,18.0479,22800.0
2007-07-31 11:30:00,22.71,22.74,22.71,22.72,44600.0,18.0479,18.0718,18.0479,18.0559,44600.0
2007-07-31 11:35:00,22.73,22.73,22.68,22.68,41400.0,18.0638,18.0638,18.0241,18.0241,41400.0
2007-07-31 11:40:00,22.68,22.71,22.68,22.7,23400.0,18.0241,18.0479,18.0241,18.04,23400.0
2007-07-31 11:45:00,22.7,22.73,22.69,22.71,51800.0,18.04,18.0638,18.032,18.0479,51800.0
2007-07-31 11:50:00,22.71,22.74,22.7,22.72,50200.0,18.0479,18.0718,18.04,18.0559,50200.0
2007-07-31 11:55:00,22.71,22.73,22.71,22.72,14000.0,18.0479,18.0638,18.0479,18.0559,14000.0
2007-07-31 12:00:00,22.72,22.75,22.72,22.73,12600.0,18.0559,18.0797,18.0559,18.0638,12600.0
2007-07-31 12:05:00,22.73,22.75,22.71,22.73,25800.0,18.0638,18.0797,18.0479,18.0638,25800.0
2007-07-31 12:10:00,22.74,22.75,22.72,22.73,10000.0,18.0718,18.0797,18.0559,18.0638,10000.0
2007-07-31 12:15:00,22.73,22.73,22.71,22.72,7800.0,18.0638,18.0638,18.0479,18.0559,7800.0
2007-07-31 12:20:00,22.71,22.73,22.71,22.73,7200.0,18.0479,18.0638,18.0479,18.0638,7200.0
2007-07-31 12:25:00,22.73,22.73,22.68,22.7,16800.0,18.0638,18.0638,18.0241,18.04,16800.0
2007-07-31 12:30:00,22.7,22.7,22.67,22.68,11200.0,18.04,18.04,18.0161,18.0241,11200.0
2007-07-31 12:35:00,22.67,22.7,22.66,22.7,5600.0,18.0161,18.04,18.0082,18.04,5600.0
2007-07-31 12:40:00,22.7,22.7,22.68,22.7,15000.0,18.04,18.04,18.0241,18.04,15000.0
2007-07-31 12:45:00,22.7,22.71,22.68,22.71,17000.0,18.04,18.0479,18.0241,18.0479,17000.0
2007-07-31 12:50:00,22.72,22.74,22.72,22.73,18200.0,18.0559,18.0718,18.0559,18.0638,18200.0
2007-07-31 12:55:00,22.74,22.74,22.72,22.74,10400.0,18.0718,18.0718,18.0559,18.0718,10400.0
2007-07-31 13:00:00,22.73,22.74,22.7,22.74,42000.0,18.0638,18.0718,18.04,18.0718,42000.0
2007-07-31 13:05:00,22.74,22.75,22.7,22.71,73000.0,18.0718,18.0797,18.04,18.0479,73000.0
2007-07-31 13:10:00,22.71,22.77,22.71,22.75,27000.0,18.0479,18.0956,18.0479,18.0797,27000.0
2007-07-31 13:15:00,22.75,22.77,22.72,22.74,30600.0,18.0797,18.0956,18.0559,18.0718,30600.0
2007-07-31 13:20:00,22.74,22.75,22.74,22.74,31800.0,18.0718,18.0797,18.0718,18.0718,31800.0
2007-07-31 13:25:00,22.73,22.74,22.71,22.71,12800.0,18.0638,18.0718,18.0479,18.0479,12800.0
2007-07-31 13:30:00,22.71,22.72,22.71,22.71,12000.0,18.0479,18.0559,18.0479,18.0479,12000.0
2007-07-31 13:35:00,22.71,22.72,22.71,22.72,12800.0,18.0479,18.0559,18.0479,18.0559,12800.0
2007-07-31 13:40:00,22.71,22.72,22.68,22.69,33400.0,18.0479,18.0559,18.0241,18.032,33400.0
2007-07-31 13:45:00,22.68,22.7,22.68,22.7,15400.0,18.0241,18.04,18.0241,18.04,15400.0
2007-07-31 13:50:00,22.7,22.7,22.53,22.58,241800.0,18.04,18.04,17.9049,17.9446,241800.0
2007-07-31 13:55:00,22.58,22.59,22.5,22.57,137200.0,17.9446,17.9526,17.881,17.9367,137200.0
2007-07-31 14:00:00,22.58,22.6,22.57,22.59,50800.0,17.9446,17.9605,17.9367,17.9526,50800.0
2007-07-31 14:05:00,22.58,22.58,22.55,22.56,50000.0,17.9446,17.9446,17.9208,17.9287,50000.0
2007-07-31 14:10:00,22.56,22.63,22.55,22.63,37400.0,17.9287,17.9844,17.9208,17.9844,37400.0
2007-07-31 14:15:00,22.63,22.67,22.63,22.65,41800.0,17.9844,18.0161,17.9844,18.0003,41800.0
2007-07-31 14:20:00,22.65,22.65,22.59,22.64,52800.0,18.0003,18.0003,17.9526,17.9923,52800.0
2007-07-31 14:25:00,22.65,22.65,22.6,22.61,45600.0,18.0003,18.0003,17.9605,17.9685,45600.0
2007-07-31 14:30:00,22.6,22.62,22.58,22.61,52800.0,17.9605,17.9764,17.9446,17.9685,52800.0
2007-07-31 14:35:00,22.59,22.59,22.55,22.59,39200.0,17.9526,17.9526,17.9208,17.9526,39200.0
2007-07-31 14:40:00,22.6,22.62,22.59,22.61,67000.0,17.9605,17.9764,17.9526,17.9685,67000.0
2007-07-31 14:45:00,22.61,22.67,22.59,22.64,74600.0,17.9685,18.0161,17.9526,17.9923,74600.0
2007-07-31 14:50:00,22.63,22.64,22.6,22.64,38400.0,17.9844,17.9923,17.9605,17.9923,38400.0
2007-07-31 14:55:00,22.64,22.64,22.6,22.63,35800.0,17.9923,17.9923,17.9605,17.9844,35800.0
2007-07-31 15:00:00,22.63,22.68,22.62,22.63,27600.0,17.9844,18.0241,17.9764,17.9844,27600.0
2007-07-31 15:05:00,22.63,22.66,22.6,22.65,52000.0,17.9844,18.0082,17.9605,18.0003,52000.0
2007-07-31 15:10:00,22.66,22.68,22.64,22.68,66200.0,18.0082,18.0241,17.9923,18.0241,66200.0
2007-07-31 15:15:00,22.68,22.68,22.64,22.66,51400.0,18.0241,18.0241,17.9923,18.0082,51400.0
2007-07-31 15:20:00,22.65,22.67,22.64,22.65,45000.0,18.0003,18.0161,17.9923,18.0003,45000.0
2007-07-31 15:25:00,22.65,22.66,22.63,22.63,46200.0,18.0003,18.0082,17.9844,17.9844,46200.0
2007-07-31 15:30:00,22.63,22.65,22.63,22.64,61400.0,17.9844,18.0003,17.9844,17.9923,61400.0
2007-07-31 15:35:00,22.63,22.68,22.62,22.63,73600.0,17.9844,18.0241,17.9764,17.9844,73600.0
2007-07-31 15:40:00,22.63,22.64,22.61,22.62,112400.0,17.9844,17.9923,17.9685,17.9764,112400.0
2007-07-31 15:45:00,22.61,22.63,22.57,22.59,71600.0,17.9685,17.9844,17.9367,17.9526,71600.0
2007-07-31 15:50:00,22.58,22.61,22.53,22.53,118800.0,17.9446,17.9685,17.9049,17.9049,118800.0
2007-07-31 15:55:00,22.54,22.54,22.48,22.5,107600.0,17.9128,17.9128,17.8652,17.881,107600.0
2007-08-01 09:30:00,22.45,22.65,22.45,22.61,30800.0,17.8413,18.0003,17.8413,17.9685,30800.0
2007-08-01 09:35:00,22.61,22.67,22.56,22.56,28000.0,17.9685,18.0161,17.9287,17.9287,28000.0
2007-08-01 09:40:00,22.57,22.59,22.5,22.53,29000.0,17.9367,17.9526,17.881,17.9049,29000.0
2007-08-01 09:45:00,22.53,22.53,22.41,22.41,35600.0,17.9049,17.9049,17.8095,17.8095,35600.0
2007-08-01 09:50:00,22.43,22.45,22.38,22.45,54000.0,17.8254,17.8413,17.7857,17.8413,54000.0
2007-08-01 09:55:00,22.45,22.45,22.39,22.43,54600.0,17.8413,17.8413,17.7936,17.8254,54600.0
2007-08-01 10:00:00,22.43,22.53,22.37,22.38,59200.0,17.8254,17.9049,17.7777,17.7857,59200.0
2007-08-01 10:05:00,22.41,22.53,22.4,22.46,26800.0,17.8095,17.9049,17.8016,17.8493,26800.0
2007-08-01 10:10:00,22.46,22.56,22.46,22.5,19800.0,17.8493,17.9287,17.8493,17.881,19800.0
2007-08-01 10:15:00,22.51,22.54,22.47,22.54,64000.0,17.889,17.9128,17.8572,17.9128,64000.0
2007-08-01 10:20:00,22.55,22.55,22.49,22.51,30600.0,17.9208,17.9208,17.8731,17.889,30600.0
2007-08-01 10:25:00,22.53,22.53,22.46,22.49,44200.0,17.9049,17.9049,17.8493,17.8731,44200.0
2007-08-01 10:30:00,22.48,22.5,22.46,22.47,28200.0,17.8652,17.881,17.8493,17.8572,28200.0
2007-08-01 10:35:00,22.47,22.47,22.4,22.43,37200.0,17.8572,17.8572,17.8016,17.8254,37200.0
2007-08-01 10:40:00,22.43,22.49,22.43,22.46,54600.0,17.8254,17.8731,17.8254,17.8493,54600.0
2007-08-01 10:45:00,22.46,22.52,22.45,22.5,102600.0,17.8493,17.8969,17.8413,17.881,102600.0
2007-08-01 10:50:00,22.5,22.52,22.43,22.49,46600.0,17.881,17.8969,17.8254,17.8731,46600.0
2007-08-01 10:55:00,22.47,22.51,22.45,22.46,30600.0,17.8572,17.889,17.8413,17.8493,30600.0
2007-08-01 11:00:00,22.45,22.5,22.43,22.48,49200.0,17.8413,17.881,17.8254,17.8652,49200.0
2007-08-01 11:05:00,22.48,22.53,22.48,22.5,26600.0,17.8652,17.9049,17.8652,17.881,26600.0
2007-08-01 11:10:00,22.5,22.54,22.49,22.54,17200.0,17.881,17.9128,17.8731,17.9128,17200.0
2007-08-01 11:15:00,22.53,22.54,22.49,22.54,22400.0,17.9049,17.9128,17.8731,17.9128,22400.0
2007-08-01 11:20:00,22.53,22.53,22.45,22.45,36600.0,17.9049,17.9049,17.8413,17.8413,36600.0
2007-08-01 11:25:00,22.45,22.5,22.43,22.43,85200.0,17.8413,17.881,17.8254,17.8254,85200.0
2007-08-01 11:30:00,22.44,22.48,22.43,22.48,40000.0,17.8334,17.8652,17.8254,17.8652,40000.0
2007-08-01 11:35:00,22.48,22.48,22.45,22.48,15000.0,17.8652,17.8652,17.8413,17.8652,15000.0
2007-08-01 11:40:00,22.48,22.48,22.45,22.46,24000.0,17.8652,17.8652,17.8413,17.8493,24000.0
2007-08-01 11:45:00,22.45,22.46,22.41,22.41,18000.0,17.8413,17.8493,17.8095,17.8095,18000.0
2007-08-01 11:50:00,22.41,22.41,22.36,22.38,25200.0,17.8095,17.8095,17.7698,17.7857,25200.0
2007-08-01 11:55:00,22.38,22.47,22.38,22.45,39600.0,17.7857,17.8572,17.7857,17.8413,39600.0
2007-08-01 12:00:00,22.45,22.45,22.4,22.4,15400.0,17.8413,17.8413,17.8016,17.8016,15400.0
2007-08-01 12:05:00,22.4,22.42,22.38,22.41,35000.0,17.8016,17.8175,17.7857,17.8095,35000.0
2007-08-01 12:10:00,22.43,22.43,22.4,22.43,23200.0,17.8254,17.8254,17.8016,17.8254,23200.0
2007-08-01 12:15:00,22.43,22.5,22.43,22.47,23400.0,17.8254,17.881,17.8254,17.8572,23400.0
2007-08-01 12:20:00,22.48,22.48,22.45,22.45,8400.0,17.8652,17.8652,17.8413,17.8413,8400.0
2007-08-01 12:25:00,22.44,22.47,22.43,22.46,17800.0,17.8334,17.8572,17.8254,17.8493,17800.0
2007-08-01 12:30:00,22.47,22.5,22.45,22.5,18200.0,17.8572,17.881,17.8413,17.881,18200.0
2007-08-01 12:35:00,22.5,22.5,22.47,22.47,12200.0,17.881,17.881,17.8572,17.8572,12200.0
2007-08-01 12:40:00,22.48,22.48,22.43,22.43,10400.0,17.8652,17.8652,17.8254,17.8254,10400.0
2007-08-01 12:45:00,22.44,22.45,22.43,22.43,21000.0,17.8334,17.8413,17.8254,17.8254,21000.0
2007-08-01 12:50:00,22.43,22.44,22.4,22.42,26600.0,17.8254,17.8334,17.8016,17.8175,26600.0
2007-08-01 12:55:00,22.41,22.44,22.41,22.43,15200.0,17.8095,17.8334,17.8095,17.8254,15200.0
2007-08-01 13:00:00,22.43,22.44,22.39,22.39,34600.0,17.8254,17.8334,17.7936,17.7936,34600.0
2007-08-01 13:05:00,22.39,22.39,22.36,22.39,22800.0,17.7936,17.7936,17.7698,17.7936,22800.0
2007-08-01 13:10:00,22.39,22.4,22.39,22.4,11000.0,17.7936,17.8016,17.7936,17.8016,11000.0
2007-08-01 13:15:00,22.4,22.42,22.35,22.4,36000.0,17.8016,17.8175,17.7618,17.8016,36000.0
2007-08-01 13:20:00,22.39,22.41,22.37,22.39,72400.0,17.7936,17.8095,17.7777,17.7936,72400.0
2007-08-01 13:25:00,22.4,22.45,22.4,22.43,21400.0,17.8016,17.8413,17.8016,17.8254,21400.0
2007-08-01 13:30:00,22.43,22.46,22.42,22.45,10400.0,17.8254,17.8493,17.8175,17.8413,10400.0
2007-08-01 13:35:00,22.45,22.46,22.4,22.42,22400.0,17.8413,17.8493,17.8016,17.8175,22400.0
2007-08-01 13:40:00,22.42,22.47,22.39,22.4,30800.0,17.8175,17.8572,17.7936,17.8016,30800.0
2007-08-01 13:45:00,22.4,22.44,22.39,22.42,36600.0,17.8016,17.8334,17.7936,17.8175,36600.0
2007-08-01 13:50:00,22.41,22.46,22.4,22.45,25200.0,17.8095,17.8493,17.8016,17.8413,25200.0
2007-08-01 13:55:00,22.45,22.45,22.42,22.43,18400.0,17.8413,17.8413,17.8175,17.8254,18400.0
2007-08-01 14:00:00,22.42,22.45,22.4,22.45,20200.0,17.8175,17.8413,17.8016,17.8413,20200.0
2007-08-01 14:05:00,22.45,22.48,22.41,22.45,22600.0,17.8413,17.8652,17.8095,17.8413,22600.0
2007-08-01 14:10:00,22.45,22.46,22.41,22.42,17800.0,17.8413,17.8493,17.8095,17.8175,17800.0
2007-08-01 14:15:00,22.43,22.43,22.39,22.42,40600.0,17.8254,17.8254,17.7936,17.8175,40600.0
2007-08-01 14:20:00,22.42,22.44,22.4,22.43,10400.0,17.8175,17.8334,17.8016,17.8254,10400.0
2007-08-01 14:25:00,22.43,22.43,22.39,22.41,45400.0,17.8254,17.8254,17.7936,17.8095,45400.0
2007-08-01 14:30:00,22.43,22.48,22.42,22.43,34000.0,17.8254,17.8652,17.8175,17.8254,34000.0
2007-08-01 14:35:00,22.43,22.46,22.4,22.41,26400.0,17.8254,17.8493,17.8016,17.8095,26400.0
2007-08-01 14:40:00,22.41,22.42,22.35,22.35,65600.0,17.8095,17.8175,17.7618,17.7618,65600.0
2007-08-01 14:45:00,22.36,22.43,22.35,22.4,43800.0,17.7698,17.8254,17.7618,17.8016,43800.0
2007-08-01 14:50:00,22.41,22.43,22.38,22.41,39400.0,17.8095,17.8254,17.7857,17.8095,39400.0
2007-08-01 14:55:00,22.41,22.42,22.3,22.37,62200.0,17.8095,17.8175,17.7221,17.7777,62200.0
2007-08-01 15:00:00,22.36,22.4,22.34,22.36,29000.0,17.7698,17.8016,17.7539,17.7698,29000.0
2007-08-01 15:05:00,22.37,22.4,22.35,22.4,59400.0,17.7777,17.8016,17.7618,17.8016,59400.0
2007-08-01 15:10:00,22.4,22.43,22.38,22.43,83600.0,17.8016,17.8254,17.7857,17.8254,83600.0
2007-08-01 15:15:00,22.43,22.44,22.38,22.4,68400.0,17.8254,17.8334,17.7857,17.8016,68400.0
2007-08-01 15:20:00,22.4,22.41,22.36,22.37,32200.0,17.8016,17.8095,17.7698,17.7777,32200.0
2007-08-01 15:25:00,22.36,22.42,22.32,22.42,44000.0,17.7698,17.8175,17.738,17.8175,44000.0
2007-08-01 15:30:00,22.4,22.43,22.38,22.4,109600.0,17.8016,17.8254,17.7857,17.8016,109600.0
2007-08-01 15:35:00,22.4,22.47,22.39,22.47,111200.0,17.8016,17.8572,17.7936,17.8572,111200.0
2007-08-01 15:40:00,22.46,22.49,22.4,22.48,103000.0,17.8493,17.8731,17.8016,17.8652,103000.0
2007-08-01 15:45:00,22.47,22.47,22.4,22.47,84000.0,17.8572,17.8572,17.8016,17.8572,84000.0
2007-08-01 15:50:00,22.46,22.55,22.43,22.54,160400.0,17.8493,17.9208,17.8254,17.9128,160400.0
2007-08-01 15:55:00,22.54,22.56,22.47,22.5,150400.0,17.9128,17.9287,17.8572,17.881,150400.0
2007-08-02 09:30:00,22.61,22.61,22.53,22.59,24800.0,17.9685,17.9685,17.9049,17.9526,24800.0
2007-08-02 09:35:00,22.57,22.58,22.51,22.54,12200.0,17.9367,17.9446,17.889,17.9128,12200.0
2007-08-02 09:40:00,22.53,22.56,22.42,22.42,29800.0,17.9049,17.9287,17.8175,17.8175,29800.0
2007-08-02 09:45:00,22.42,22.48,22.39,22.46,66600.0,17.8175,17.8652,17.7936,17.8493,66600.0
2007-08-02 09:50:00,22.45,22.46,22.41,22.42,18600.0,17.8413,17.8493,17.8095,17.8175,18600.0
2007-08-02 09:55:00,22.43,22.46,22.36,22.45,38000.0,17.8254,17.8493,17.7698,17.8413,38000.0
2007-08-02 10:00:00,22.45,22.46,22.41,22.43,28600.0,17.8413,17.8493,17.8095,17.8254,28600.0
2007-08-02 10:05:00,22.43,22.43,22.4,22.42,29400.0,17.8254,17.8254,17.8016,17.8175,29400.0
2007-08-02 10:10:00,22.42,22.44,22.4,22.43,15800.0,17.8175,17.8334,17.8016,17.8254,15800.0
2007-08-02 10:15:00,22.44,22.46,22.4,22.41,27600.0,17.8334,17.8493,17.8016,17.8095,27600.0
2007-08-02 10:20:00,22.42,22.45,22.39,22.41,27400.0,17.8175,17.8413,17.7936,17.8095,27400.0
2007-08-02 10:25:00,22.4,22.43,22.39,22.41,40000.0,17.8016,17.8254,17.7936,17.8095,40000.0
2007-08-02 10:30:00,22.43,22.46,22.4,22.43,44800.0,17.8254,17.8493,17.8016,17.8254,44800.0
2007-08-02 10:35:00,22.43,22.47,22.43,22.45,21600.0,17.8254,17.8572,17.8254,17.8413,21600.0
2007-08-02 10:40:00,22.45,22.47,22.43,22.47,16800.0,17.8413,17.8572,17.8254,17.8572,16800.0
2007-08-02 10:45:00,22.46,22.46,22.43,22.44,17400.0,17.8493,17.8493,17.8254,17.8334,17400.0
2007-08-02 10:50:00,22.43,22.45,22.43,22.45,12400.0,17.8254,17.8413,17.8254,17.8413,12400.0
2007-08-02 10:55:00,22.45,22.45,22.43,22.43,21400.0,17.8413,17.8413,17.8254,17.8254,21400.0
2007-08-02 11:00:00,22.43,22.43,22.4,22.42,17600.0,17.8254,17.8254,17.8016,17.8175,17600.0
2007-08-02 11:05:00,22.42,22.45,22.4,22.4,34600.0,17.8175,17.8413,17.8016,17.8016,34600.0
2007-08-02 11:10:00,22.4,22.43,22.4,22.41,35800.0,17.8016,17.8254,17.8016,17.8095,35800.0
2007-08-02 11:15:00,22.41,22.43,22.4,22.43,46200.0,17.8095,17.8254,17.8016,17.8254,46200.0
2007-08-02 11:20:00,22.43,22.44,22.42,22.43,27000.0,17.8254,17.8334,17.8175,17.8254,27000.0
2007-08-02 11:25:00,22.43,22.43,22.4,22.43,35200.0,17.8254,17.8254,17.8016,17.8254,35200.0
2007-08-02 11:30:00,22.43,22.45,22.41,22.41,22600.0,17.8254,17.8413,17.8095,17.8095,22600.0
2007-08-02 11:35:00,22.42,22.42,22.4,22.41,34400.0,17.8175,17.8175,17.8016,17.8095,34400.0
2007-08-02 11:40:00,22.4,22.41,22.36,22.36,30200.0,17.8016,17.8095,17.7698,17.7698,30200.0
2007-08-02 11:45:00,22.36,22.39,22.36,22.38,44600.0,17.7698,17.7936,17.7698,17.7857,44600.0
2007-08-02 11:50:00,22.38,22.39,22.36,22.37,60400.0,17.7857,17.7936,17.7698,17.7777,60400.0
2007-08-02 11:55:00,22.37,22.38,22.36,22.38,33600.0,17.7777,17.7857,17.7698,17.7857,33600.0
2007-08-02 12:00:00,22.39,22.39,22.35,22.35,28800.0,17.7936,17.7936,17.7618,17.7618,28800.0
2007-08-02 12:05:00,22.35,22.36,22.31,22.33,38600.0,17.7618,17.7698,17.7301,17.7459,38600.0
2007-08-02 12:10:00,22.34,22.37,22.33,22.37,31400.0,17.7539,17.7777,17.7459,17.7777,31400.0
2007-08-02 12:15:00,22.36,22.36,22.31,22.32,42200.0,17.7698,17.7698,17.7301,17.738,42200.0
2007-08-02 12:20:00,22.32,22.33,22.31,22.33,15800.0,17.738,17.7459,17.7301,17.7459,15800.0
2007-08-02 12:25:00,22.33,22.34,22.3,22.31,20600.0,17.7459,17.7539,17.7221,17.7301,20600.0
2007-08-02 12:30:00,22.31,22.33,22.28,22.32,30000.0,17.7301,17.7459,17.7062,17.738,30000.0
2007-08-02 12:35:00,22.31,22.33,22.3,22.32,18400.0,17.7301,17.7459,17.7221,17.738,18400.0
2007-08-02 12:40:00,22.33,22.34,22.3,22.3,20400.0,17.7459,17.7539,17.7221,17.7221,20400.0
2007-08-02 12:45:00,22.3,22.34,22.29,22.33,18000.0,17.7221,17.7539,17.7142,17.7459,18000.0
2007-08-02 12:50:00,22.32,22.35,22.32,22.35,15200.0,17.738,17.7618,17.738,17.7618,15200.0
2007-08-02 12:55:00,22.35,22.36,22.34,22.34,15200.0,17.7618,17.7698,17.7539,17.7539,15200.0
2007-08-02 13:00:00,22.33,22.35,22.31,22.31,15800.0,17.7459,17.7618,17.7301,17.7301,15800.0
2007-08-02 13:05:00,22.31,22.31,22.25,22.3,31800.0,17.7301,17.7301,17.6824,17.7221,31800.0
2007-08-02 13:10:00,22.3,22.31,22.28,22.28,12600.0,17.7221,17.7301,17.7062,17.7062,12600.0
2007-08-02 13:15:00,22.29,22.3,22.25,22.3,20800.0,17.7142,17.7221,17.6824,17.7221,20800.0
2007-08-02 13:20:00,22.3,22.3,22.26,22.28,22400.0,17.7221,17.7221,17.6903,17.7062,22400.0
2007-08-02 13:25:00,22.27,22.32,22.27,22.32,19000.0,17.6983,17.738,17.6983,17.738,19000.0
2007-08-02 13:30:00,22.31,22.36,22.3,22.36,20000.0,17.7301,17.7698,17.7221,17.7698,20000.0
2007-08-02 13:35:00,22.36,22.36,22.31,22.33,32800.0,17.7698,17.7698,17.7301,17.7459,32800.0
2007-08-02 13:40:00,22.34,22.36,22.32,22.35,21000.0,17.7539,17.7698,17.738,17.7618,21000.0
2007-08-02 13:45:00,22.35,22.36,22.32,22.32,29000.0,17.7618,17.7698,17.738,17.738,29000.0
2007-08-02 13:50:00,22.32,22.36,22.32,22.35,24600.0,17.738,17.7698,17.738,17.7618,24600.0
2007-08-02 13:55:00,22.35,22.36,22.34,22.35,11800.0,17.7618,17.7698,17.7539,17.7618,11800.0
2007-08-02 14:00:00,22.34,22.38,22.34,22.38,21600.0,17.7539,17.7857,17.7539,17.7857,21600.0
2007-08-02 14:05:00,22.38,22.39,22.37,22.38,16600.0,17.7857,17.7936,17.7777,17.7857,16600.0
2007-08-02 14:10:00,22.37,22.39,22.36,22.39,18600.0,17.7777,17.7936,17.7698,17.7936,18600.0
2007-08-02 14:15:00,22.37,22.38,22.34,22.36,28000.0,17.7777,17.7857,17.7539,17.7698,28000.0
2007-08-02 14:20:00,22.36,22.36,22.33,22.33,25200.0,17.7698,17.7698,17.7459,17.7459,25200.0
2007-08-02 14:25:00,22.33,22.34,22.28,22.3,35800.0,17.7459,17.7539,17.7062,17.7221,35800.0
2007-08-02 14:30:00,22.3,22.34,22.3,22.31,26400.0,17.7221,17.7539,17.7221,17.7301,26400.0
2007-08-02 14:35:00,22.3,22.31,22.27,22.28,31000.0,17.7221,17.7301,17.6983,17.7062,31000.0
2007-08-02 14:40:00,22.27,22.3,22.27,22.28,30000.0,17.6983,17.7221,17.6983,17.7062,30000.0
2007-08-02 14:45:00,22.28,22.31,22.27,22.3,45800.0,17.7062,17.7301,17.6983,17.7221,45800.0
2007-08-02 14:50:00,22.29,22.31,22.29,22.29,24200.0,17.7142,17.7301,17.7142,17.7142,24200.0
2007-08-02 14:55:00,22.29,22.33,22.27,22.31,47400.0,17.7142,17.7459,17.6983,17.7301,47400.0
2007-08-02 15:00:00,22.31,22.33,22.28,22.28,67800.0,17.7301,17.7459,17.7062,17.7062,67800.0
2007-08-02 15:05:00,22.28,22.34,22.27,22.32,33000.0,17.7062,17.7539,17.6983,17.738,33000.0
2007-08-02 15:10:00,22.32,22.33,22.31,22.31,22600.0,17.738,17.7459,17.7301,17.7301,22600.0
2007-08-02 15:15:00,22.31,22.35,22.31,22.35,28800.0,17.7301,17.7618,17.7301,17.7618,28800.0
2007-08-02 15:20:00,22.35,22.39,22.34,22.38,22200.0,17.7618,17.7936,17.7539,17.7857,22200.0
2007-08-02 15:25:00,22.38,22.47,22.37,22.45,66200.0,17.7857,17.8572,17.7777,17.8413,66200.0
2007-08-02 15:30:00,22.45,22.48,22.41,22.43,73000.0,17.8413,17.8652,17.8095,17.8254,73000.0
2007-08-02 15:35:00,22.42,22.43,22.4,22.43,53200.0,17.8175,17.8254,17.8016,17.8254,53200.0
2007-08-02 15:40:00,22.42,22.45,22.39,22.43,86400.0,17.8175,17.8413,17.7936,17.8254,86400.0
2007-08-02 15:45:00,22.43,22.43,22.41,22.43,45200.0,17.8254,17.8254,17.8095,17.8254,45200.0
2007-08-02 15:50:00,22.43,22.44,22.38,22.39,42000.0,17.8254,17.8334,17.7857,17.7936,42000.0
2007-08-02 15:55:00,22.39,22.45,22.39,22.43,45000.0,17.7936,17.8413,17.7936,17.8254,45000.0
2007-08-03 09:30:00,22.5,22.5,22.41,22.48,42200.0,17.881,17.881,17.8095,17.8652,42200.0
2007-08-03 09:35:00,22.45,22.48,22.41,22.43,17400.0,17.8413,17.8652,17.8095,17.8254,17400.0
2007-08-03 09:40:00,22.43,22.43,22.38,22.38,17800.0,17.8254,17.8254,17.7857,17.7857,17800.0
2007-08-03 09:45:00,22.39,22.4,22.33,22.34,34800.0,17.7936,17.8016,17.7459,17.7539,34800.0
2007-08-03 09:50:00,22.34,22.36,22.33,22.36,46200.0,17.7539,17.7698,17.7459,17.7698,46200.0
2007-08-03 09:55:00,22.36,22.38,22.23,22.26,45000.0,17.7698,17.7857,17.6665,17.6903,45000.0
2007-08-03 10:00:00,22.27,22.31,22.18,22.27,55600.0,17.6983,17.7301,17.6267,17.6983,55600.0
2007-08-03 10:05:00,22.28,22.31,22.24,22.31,27200.0,17.7062,17.7301,17.6744,17.7301,27200.0
2007-08-03 10:10:00,22.3,22.35,22.3,22.33,31200.0,17.7221,17.7618,17.7221,17.7459,31200.0
2007-08-03 10:15:00,22.33,22.36,22.32,22.34,18800.0,17.7459,17.7698,17.738,17.7539,18800.0
2007-08-03 10:20:00,22.35,22.38,22.32,22.38,36200.0,17.7618,17.7857,17.738,17.7857,36200.0
2007-08-03 10:25:00,22.38,22.38,22.33,22.35,28400.0,17.7857,17.7857,17.7459,17.7618,28400.0
2007-08-03 10:30:00,22.36,22.38,22.3,22.3,32800.0,17.7698,17.7857,17.7221,17.7221,32800.0
2007-08-03 10:35:00,22.29,22.34,22.27,22.3,22600.0,17.7142,17.7539,17.6983,17.7221,22600.0
2007-08-03 10:40:00,22.29,22.31,22.24,22.28,40200.0,17.7142,17.7301,17.6744,17.7062,40200.0
2007-08-03 10:45:00,22.27,22.29,22.26,22.29,25200.0,17.6983,17.7142,17.6903,17.7142,25200.0
2007-08-03 10:50:00,22.28,22.32,22.28,22.32,24600.0,17.7062,17.738,17.7062,17.738,24600.0
2007-08-03 10:55:00,22.32,22.33,22.29,22.31,24600.0,17.738,17.7459,17.7142,17.7301,24600.0
2007-08-03 11:00:00,22.32,22.36,22.31,22.36,24200.0,17.738,17.7698,17.7301,17.7698,24200.0
2007-08-03 11:05:00,22.36,22.38,22.36,22.36,13200.0,17.7698,17.7857,17.7698,17.7698,13200.0
2007-08-03 11:10:00,22.36,22.39,22.36,22.36,47600.0,17.7698,17.7936,17.7698,17.7698,47600.0
2007-08-03 11:15:00,22.36,22.36,22.32,22.35,42000.0,17.7698,17.7698,17.738,17.7618,42000.0
2007-08-03 11:20:00,22.36,22.4,22.35,22.4,19600.0,17.7698,17.8016,17.7618,17.8016,19600.0
2007-08-03 11:25:00,22.39,22.46,22.39,22.43,59600.0,17.7936,17.8493,17.7936,17.8254,59600.0
2007-08-03 11:30:00,22.45,22.47,22.42,22.45,33800.0,17.8413,17.8572,17.8175,17.8413,33800.0
2007-08-03 11:35:00,22.44,22.47,22.43,22.47,16200.0,17.8334,17.8572,17.8254,17.8572,16200.0
2007-08-03 11:40:00,22.48,22.49,22.44,22.47,28800.0,17.8652,17.8731,17.8334,17.8572,28800.0
2007-08-03 11:45:00,22.47,22.5,22.47,22.47,78200.0,17.8572,17.881,17.8572,17.8572,78200.0
2007-08-03 11:50:00,22.48,22.5,22.45,22.46,44200.0,17.8652,17.881,17.8413,17.8493,44200.0
2007-08-03 11:55:00,22.46,22.5,22.45,22.48,78600.0,17.8493,17.881,17.8413,17.8652,78600.0
2007-08-03 12:00:00,22.48,22.51,22.48,22.49,39800.0,17.8652,17.889,17.8652,17.8731,39800.0
2007-08-03 12:05:00,22.49,22.49,22.45,22.48,29000.0,17.8731,17.8731,17.8413,17.8652,29000.0
2007-08-03 12:10:00,22.48,22.5,22.47,22.49,43800.0,17.8652,17.881,17.8572,17.8731,43800.0
2007-08-03 12:15:00,22.48,22.49,22.43,22.44,40200.0,17.8652,17.8731,17.8254,17.8334,40200.0
2007-08-03 12:20:00,22.44,22.45,22.43,22.43,36800.0,17.8334,17.8413,17.8254,17.8254,36800.0
2007-08-03 12:25:00,22.43,22.43,22.41,22.41,18200.0,17.8254,17.8254,17.8095,17.8095,18200.0
2007-08-03 12:30:00,22.41,22.44,22.41,22.43,19200.0,17.8095,17.8334,17.8095,17.8254,19200.0
2007-08-03 12:35:00,22.43,22.43,22.41,22.43,24000.0,17.8254,17.8254,17.8095,17.8254,24000.0
2007-08-03 12:40:00,22.45,22.45,22.43,22.45,18400.0,17.8413,17.8413,17.8254,17.8413,18400.0
2007-08-03 12:45:00,22.45,22.45,22.41,22.42,20200.0,17.8413,17.8413,17.8095,17.8175,20200.0
2007-08-03 12:50:00,22.42,22.43,22.39,22.39,36800.0,17.8175,17.8254,17.7936,17.7936,36800.0
2007-08-03 12:55:00,22.4,22.41,22.38,22.4,14200.0,17.8016,17.8095,17.7857,17.8016,14200.0
2007-08-03 13:00:00,22.41,22.44,22.4,22.43,17200.0,17.8095,17.8334,17.8016,17.8254,17200.0
2007-08-03 13:05:00,22.44,22.45,22.42,22.45,19400.0,17.8334,17.8413,17.8175,17.8413,19400.0
2007-08-03 13:10:00,22.45,22.45,22.42,22.43,17200.0,17.8413,17.8413,17.8175,17.8254,17200.0
2007-08-03 13:15:00,22.43,22.46,22.42,22.45,21400.0,17.8254,17.8493,17.8175,17.8413,21400.0
2007-08-03 13:20:00,22.43,22.46,22.43,22.45,15400.0,17.8254,17.8493,17.8254,17.8413,15400.0
2007-08-03 13:25:00,22.46,22.47,22.45,22.46,12800.0,17.8493,17.8572,17.8413,17.8493,12800.0
2007-08-03 13:30:00,22.46,22.46,22.43,22.43,20400.0,17.8493,17.8493,17.8254,17.8254,20400.0
2007-08-03 13:35:00,22.43,22.43,22.41,22.41,26400.0,17.8254,17.8254,17.8095,17.8095,26400.0
2007-08-03 13:40:00,22.41,22.41,22.39,22.4,36400.0,17.8095,17.8095,17.7936,17.8016,36400.0
2007-08-03 13:45:00,22.41,22.42,22.4,22.42,27400.0,17.8095,17.8175,17.8016,17.8175,27400.0
2007-08-03 13:50:00,22.42,22.43,22.38,22.41,56000.0,17.8175,17.8254,17.7857,17.8095,56000.0
2007-08-03 13:55:00,22.42,22.44,22.41,22.41,23200.0,17.8175,17.8334,17.8095,17.8095,23200.0
2007-08-03 14:00:00,22.42,22.45,22.41,22.45,34400.0,17.8175,17.8413,17.8095,17.8413,34400.0
2007-08-03 14:05:00,22.45,22.45,22.42,22.42,31200.0,17.8413,17.8413,17.8175,17.8175,31200.0
2007-08-03 14:10:00,22.43,22.43,22.36,22.36,41800.0,17.8254,17.8254,17.7698,17.7698,41800.0
2007-08-03 14:15:00,22.36,22.37,22.33,22.35,47400.0,17.7698,17.7777,17.7459,17.7618,47400.0
2007-08-03 14:20:00,22.34,22.34,22.31,22.32,66400.0,17.7539,17.7539,17.7301,17.738,66400.0
2007-08-03 14:25:00,22.32,22.32,22.26,22.27,99600.0,17.738,17.738,17.6903,17.6983,99600.0
2007-08-03 14:30:00,22.27,22.3,22.25,22.25,109600.0,17.6983,17.7221,17.6824,17.6824,109600.0
2007-08-03 14:35:00,22.25,22.29,22.25,22.27,77000.0,17.6824,17.7142,17.6824,17.6983,77000.0
2007-08-03 14:40:00,22.26,22.29,22.26,22.28,92800.0,17.6903,17.7142,17.6903,17.7062,92800.0
2007-08-03 14:45:00,22.28,22.3,22.26,22.27,69400.0,17.7062,17.7221,17.6903,17.6983,69400.0
2007-08-03 14:50:00,22.27,22.3,22.27,22.28,40800.0,17.6983,17.7221,17.6983,17.7062,40800.0
2007-08-03 14:55:00,22.28,22.33,22.28,22.31,28200.0,17.7062,17.7459,17.7062,17.7301,28200.0
2007-08-03 15:00:00,22.31,22.32,22.25,22.28,52200.0,17.7301,17.738,17.6824,17.7062,52200.0
2007-08-03 15:05:00,22.28,22.31,22.28,22.29,28400.0,17.7062,17.7301,17.7062,17.7142,28400.0
2007-08-03 15:10:00,22.28,22.32,22.27,22.28,43800.0,17.7062,17.738,17.6983,17.7062,43800.0
2007-08-03 15:15:00,22.28,22.32,22.27,22.31,63800.0,17.7062,17.738,17.6983,17.7301,63800.0
2007-08-03 15:20:00,22.31,22.33,22.25,22.26,68800.0,17.7301,17.7459,17.6824,17.6903,68800.0
2007-08-03 15:25:00,22.27,22.28,22.25,22.26,107200.0,17.6983,17.7062,17.6824,17.6903,107200.0
2007-08-03 15:30:00,22.27,22.3,22.25,22.3,53000.0,17.6983,17.7221,17.6824,17.7221,53000.0
2007-08-03 15:35:00,22.3,22.3,22.25,22.27,124600.0,17.7221,17.7221,17.6824,17.6983,124600.0
2007-08-03 15:40:00,22.26,22.3,22.25,22.29,77400.0,17.6903,17.7221,17.6824,17.7142,77400.0
2007-08-03 15:45:00,22.29,22.3,22.25,22.28,84200.0,17.7142,17.7221,17.6824,17.7062,84200.0
2007-08-03 15:50:00,22.27,22.28,22.27,22.27,89400.0,17.6983,17.7062,17.6983,17.6983,89400.0
2007-08-03 15:55:00,22.27,22.29,22.21,22.28,272400.0,17.6983,17.7142,17.6506,17.7062,272400.0
2007-08-06 09:30:00,22.28,22.48,22.27,22.39,39400.0,17.7062,17.8652,17.6983,17.7936,39400.0
2007-08-06 09:35:00,22.39,22.39,22.34,22.37,12000.0,17.7936,17.7936,17.7539,17.7777,12000.0
2007-08-06 09:40:00,22.36,22.43,22.3,22.41,47600.0,17.7698,17.8254,17.7221,17.8095,47600.0
2007-08-06 09:45:00,22.39,22.42,22.35,22.38,37600.0,17.7936,17.8175,17.7618,17.7857,37600.0
2007-08-06 09:50:00,22.37,22.37,22.25,22.32,50800.0,17.7777,17.7777,17.6824,17.738,50800.0
2007-08-06 09:55:00,22.33,22.42,22.3,22.42,31600.0,17.7459,17.8175,17.7221,17.8175,31600.0
2007-08-06 10:00:00,22.43,22.47,22.39,22.42,31800.0,17.8254,17.8572,17.7936,17.8175,31800.0
2007-08-06 10:05:00,22.42,22.48,22.41,22.43,18600.0,17.8175,17.8652,17.8095,17.8254,18600.0
2007-08-06 10:10:00,22.41,22.47,22.41,22.46,20200.0,17.8095,17.8572,17.8095,17.8493,20200.0
2007-08-06 10:15:00,22.46,22.48,22.43,22.43,33400.0,17.8493,17.8652,17.8254,17.8254,33400.0
2007-08-06 10:20:00,22.43,22.5,22.43,22.46,32800.0,17.8254,17.881,17.8254,17.8493,32800.0
2007-08-06 10:25:00,22.45,22.45,22.42,22.44,28400.0,17.8413,17.8413,17.8175,17.8334,28400.0
2007-08-06 10:30:00,22.44,22.47,22.43,22.45,39200.0,17.8334,17.8572,17.8254,17.8413,39200.0
2007-08-06 10:35:00,22.44,22.48,22.42,22.45,56400.0,17.8334,17.8652,17.8175,17.8413,56400.0
2007-08-06 10:40:00,22.45,22.49,22.41,22.47,33400.0,17.8413,17.8731,17.8095,17.8572,33400.0
2007-08-06 10:45:00,22.49,22.49,22.43,22.45,48000.0,17.8731,17.8731,17.8254,17.8413,48000.0
2007-08-06 10:50:00,22.45,22.46,22.39,22.42,38000.0,17.8413,17.8493,17.7936,17.8175,38000.0
2007-08-06 10:55:00,22.42,22.5,22.41,22.49,37200.0,17.8175,17.881,17.8095,17.8731,37200.0
2007-08-06 11:00:00,22.5,22.5,22.45,22.45,21200.0,17.881,17.881,17.8413,17.8413,21200.0
2007-08-06 11:05:00,22.46,22.5,22.46,22.5,17200.0,17.8493,17.881,17.8493,17.881,17200.0
2007-08-06 11:10:00,22.5,22.55,22.49,22.54,19600.0,17.881,17.9208,17.8731,17.9128,19600.0
2007-08-06 11:15:00,22.52,22.52,22.45,22.48,28400.0,17.8969,17.8969,17.8413,17.8652,28400.0
2007-08-06 11:20:00,22.46,22.5,22.46,22.5,13200.0,17.8493,17.881,17.8493,17.881,13200.0
2007-08-06 11:25:00,22.48,22.5,22.46,22.49,9200.0,17.8652,17.881,17.8493,17.8731,9200.0
2007-08-06 11:30:00,22.5,22.5,22.45,22.46,24800.0,17.881,17.881,17.8413,17.8493,24800.0
2007-08-06 11:35:00,22.46,22.49,22.45,22.49,22400.0,17.8493,17.8731,17.8413,17.8731,22400.0
2007-08-06 11:40:00,22.49,22.49,22.46,22.46,28800.0,17.8731,17.8731,17.8493,17.8493,28800.0
2007-08-06 11:45:00,22.48,22.53,22.48,22.5,90400.0,17.8652,17.9049,17.8652,17.881,90400.0
2007-08-06 11:50:00,22.5,22.52,22.46,22.47,59600.0,17.881,17.8969,17.8493,17.8572,59600.0
2007-08-06 11:55:00,22.47,22.47,22.44,22.45,16200.0,17.8572,17.8572,17.8334,17.8413,16200.0
2007-08-06 12:00:00,22.44,22.44,22.41,22.44,34600.0,17.8334,17.8334,17.8095,17.8334,34600.0
2007-08-06 12:05:00,22.45,22.47,22.42,22.44,38000.0,17.8413,17.8572,17.8175,17.8334,38000.0
2007-08-06 12:10:00,22.43,22.45,22.43,22.45,15400.0,17.8254,17.8413,17.8254,17.8413,15400.0
2007-08-06 12:15:00,22.45,22.46,22.43,22.46,21800.0,17.8413,17.8493,17.8254,17.8493,21800.0
2007-08-06 12:20:00,22.45,22.48,22.45,22.48,7400.0,17.8413,17.8652,17.8413,17.8652,7400.0
2007-08-06 12:25:00,22.48,22.5,22.47,22.5,13400.0,17.8652,17.881,17.8572,17.881,13400.0
2007-08-06 12:30:00,22.5,22.5,22.46,22.47,13800.0,17.881,17.881,17.8493,17.8572,13800.0
2007-08-06 12:35:00,22.47,22.5,22.47,22.5,17200.0,17.8572,17.881,17.8572,17.881,17200.0
2007-08-06 12:40:00,22.5,22.5,22.48,22.49,13800.0,17.881,17.881,17.8652,17.8731,13800.0
2007-08-06 12:45:00,22.49,22.5,22.48,22.5,30400.0,17.8731,17.881,17.8652,17.881,30400.0
2007-08-06 12:50:00,22.5,22.5,22.45,22.46,25400.0,17.881,17.881,17.8413,17.8493,25400.0
2007-08-06 12:55:00,22.46,22.47,22.44,22.47,12800.0,17.8493,17.8572,17.8334,17.8572,12800.0
2007-08-06 13:00:00,22.47,22.48,22.46,22.47,10400.0,17.8572,17.8652,17.8493,17.8572,10400.0
2007-08-06 13:05:00,22.47,22.48,22.43,22.43,19800.0,17.8572,17.8652,17.8254,17.8254,19800.0
2007-08-06 13:10:00,22.43,22.43,22.39,22.41,30400.0,17.8254,17.8254,17.7936,17.8095,30400.0
2007-08-06 13:15:00,22.42,22.42,22.38,22.4,16800.0,17.8175,17.8175,17.7857,17.8016,16800.0
2007-08-06 13:20:00,22.4,22.45,22.4,22.43,16200.0,17.8016,17.8413,17.8016,17.8254,16200.0
2007-08-06 13:25:00,22.44,22.45,22.43,22.44,12200.0,17.8334,17.8413,17.8254,17.8334,12200.0
2007-08-06 13:30:00,22.43,22.45,22.42,22.44,10600.0,17.8254,17.8413,17.8175,17.8334,10600.0
2007-08-06 13:35:00,22.45,22.46,22.43,22.43,26000.0,17.8413,17.8493,17.8254,17.8254,26000.0
2007-08-06 13:40:00,22.43,22.45,22.43,22.43,10200.0,17.8254,17.8413,17.8254,17.8254,10200.0
2007-08-06 13:45:00,22.42,22.43,22.4,22.41,12400.0,17.8175,17.8254,17.8016,17.8095,12400.0
2007-08-06 13:50:00,22.41,22.42,22.38,22.42,10400.0,17.8095,17.8175,17.7857,17.8175,10400.0
2007-08-06 13:55:00,22.42,22.43,22.39,22.39,11800.0,17.8175,17.8254,17.7936,17.7936,11800.0
2007-08-06 14:00:00,22.39,22.41,22.39,22.4,10800.0,17.7936,17.8095,17.7936,17.8016,10800.0
2007-08-06 14:05:00,22.4,22.46,22.38,22.44,25800.0,17.8016,17.8493,17.7857,17.8334,25800.0
2007-08-06 14:10:00,22.46,22.46,22.39,22.41,19000.0,17.8493,17.8493,17.7936,17.8095,19000.0
2007-08-06 14:15:00,22.41,22.47,22.39,22.47,23800.0,17.8095,17.8572,17.7936,17.8572,23800.0
2007-08-06 14:20:00,22.47,22.48,22.42,22.42,42600.0,17.8572,17.8652,17.8175,17.8175,42600.0
2007-08-06 14:25:00,22.42,22.46,22.42,22.43,53200.0,17.8175,17.8493,17.8175,17.8254,53200.0
2007-08-06 14:30:00,22.44,22.46,22.41,22.41,50000.0,17.8334,17.8493,17.8095,17.8095,50000.0
2007-08-06 14:35:00,22.42,22.42,22.37,22.38,96200.0,17.8175,17.8175,17.7777,17.7857,96200.0
2007-08-06 14:40:00,22.39,22.45,22.37,22.45,50200.0,17.7936,17.8413,17.7777,17.8413,50200.0
2007-08-06 14:45:00,22.44,22.45,22.43,22.45,27400.0,17.8334,17.8413,17.8254,17.8413,27400.0
2007-08-06 14:50:00,22.45,22.45,22.42,22.42,34000.0,17.8413,17.8413,17.8175,17.8175,34000.0
2007-08-06 14:55:00,22.44,22.45,22.4,22.45,24400.0,17.8334,17.8413,17.8016,17.8413,24400.0
2007-08-06 15:00:00,22.45,22.45,22.43,22.43,35600.0,17.8413,17.8413,17.8254,17.8254,35600.0
2007-08-06 15:05:00,22.43,22.46,22.42,22.45,61200.0,17.8254,17.8493,17.8175,17.8413,61200.0
2007-08-06 15:10:00,22.43,22.45,22.42,22.43,35800.0,17.8254,17.8413,17.8175,17.8254,35800.0
2007-08-06 15:15:00,22.43,22.45,22.42,22.44,31800.0,17.8254,17.8413,17.8175,17.8334,31800.0
2007-08-06 15:20:00,22.43,22.45,22.43,22.44,52600.0,17.8254,17.8413,17.8254,17.8334,52600.0
2007-08-06 15:25:00,22.44,22.45,22.42,22.43,34400.0,17.8334,17.8413,17.8175,17.8254,34400.0
2007-08-06 15:30:00,22.43,22.45,22.41,22.42,44800.0,17.8254,17.8413,17.8095,17.8175,44800.0
2007-08-06 15:35:00,22.42,22.45,22.41,22.41,96200.0,17.8175,17.8413,17.8095,17.8095,96200.0
2007-08-06 15:40:00,22.42,22.45,22.41,22.43,69400.0,17.8175,17.8413,17.8095,17.8254,69400.0
2007-08-06 15:45:00,22.42,22.47,22.41,22.45,99800.0,17.8175,17.8572,17.8095,17.8413,99800.0
2007-08-06 15:50:00,22.45,22.48,22.44,22.47,72600.0,17.8413,17.8652,17.8334,17.8572,72600.0
2007-08-06 15:55:00,22.46,22.48,22.43,22.45,122200.0,17.8493,17.8652,17.8254,17.8413,122200.0
2007-08-07 09:30:00,22.38,22.42,22.33,22.42,16600.0,17.7857,17.8175,17.7459,17.8175,16600.0
2007-08-07 09:35:00,22.4,22.43,22.39,22.42,17200.0,17.8016,17.8254,17.7936,17.8175,17200.0
2007-08-07 09:40:00,22.42,22.42,22.36,22.36,30400.0,17.8175,17.8175,17.7698,17.7698,30400.0
2007-08-07 09:45:00,22.36,22.38,22.33,22.34,46000.0,17.7698,17.7857,17.7459,17.7539,46000.0
2007-08-07 09:50:00,22.34,22.36,22.33,22.35,25600.0,17.7539,17.7698,17.7459,17.7618,25600.0
2007-08-07 09:55:00,22.35,22.36,22.31,22.32,36200.0,17.7618,17.7698,17.7301,17.738,36200.0
2007-08-07 10:00:00,22.32,22.34,22.29,22.3,40800.0,17.738,17.7539,17.7142,17.7221,40800.0
2007-08-07 10:05:00,22.29,22.32,22.28,22.31,24600.0,17.7142,17.738,17.7062,17.7301,24600.0
2007-08-07 10:10:00,22.32,22.32,22.21,22.22,34200.0,17.738,17.738,17.6506,17.6585,34200.0
2007-08-07 10:15:00,22.22,22.29,22.22,22.24,51200.0,17.6585,17.7142,17.6585,17.6744,51200.0
2007-08-07 10:20:00,22.24,22.28,22.23,22.28,20400.0,17.6744,17.7062,17.6665,17.7062,20400.0
2007-08-07 10:25:00,22.28,22.3,22.25,22.25,21800.0,17.7062,17.7221,17.6824,17.6824,21800.0
2007-08-07 10:30:00,22.25,22.27,22.22,22.24,45600.0,17.6824,17.6983,17.6585,17.6744,45600.0
2007-08-07 10:35:00,22.25,22.25,22.19,22.2,39800.0,17.6824,17.6824,17.6347,17.6426,39800.0
2007-08-07 10:40:00,22.18,22.19,22.15,22.18,22400.0,17.6267,17.6347,17.6029,17.6267,22400.0
2007-08-07 10:45:00,22.17,22.18,22.15,22.16,16600.0,17.6188,17.6267,17.6029,17.6108,16600.0
2007-08-07 10:50:00,22.15,22.16,22.11,22.13,43800.0,17.6029,17.6108,17.5711,17.587,43800.0
2007-08-07 10:55:00,22.11,22.16,22.11,22.16,56800.0,17.5711,17.6108,17.5711,17.6108,56800.0
2007-08-07 11:00:00,22.15,22.17,22.15,22.16,35600.0,17.6029,17.6188,17.6029,17.6108,35600.0
2007-08-07 11:05:00,22.16,22.17,22.11,22.11,31000.0,17.6108,17.6188,17.5711,17.5711,31000.0
2007-08-07 11:10:00,22.1,22.11,22.07,22.07,92400.0,17.5632,17.5711,17.5393,17.5393,92400.0
2007-08-07 11:15:00,22.06,22.11,22.06,22.11,81400.0,17.5314,17.5711,17.5314,17.5711,81400.0
2007-08-07 11:20:00,22.11,22.11,22.1,22.11,17600.0,17.5711,17.5711,17.5632,17.5711,17600.0
2007-08-07 11:25:00,22.11,22.14,22.11,22.13,48400.0,17.5711,17.595,17.5711,17.587,48400.0
2007-08-07 11:30:00,22.13,22.15,22.13,22.15,37000.0,17.587,17.6029,17.587,17.6029,37000.0
2007-08-07 11:35:00,22.15,22.18,22.14,22.18,24800.0,17.6029,17.6267,17.595,17.6267,24800.0
2007-08-07 11:40:00,22.18,22.22,22.18,22.22,11800.0,17.6267,17.6585,17.6267,17.6585,11800.0
2007-08-07 11:45:00,22.22,22.23,22.22,22.23,22600.0,17.6585,17.6665,17.6585,17.6665,22600.0
2007-08-07 11:50:00,22.24,22.24,22.23,22.24,22200.0,17.6744,17.6744,17.6665,17.6744,22200.0
2007-08-07 11:55:00,22.23,22.24,22.21,22.21,21400.0,17.6665,17.6744,17.6506,17.6506,21400.0
2007-08-07 12:00:00,22.21,22.21,22.18,22.21,55200.0,17.6506,17.6506,17.6267,17.6506,55200.0
2007-08-07 12:05:00,22.2,22.21,22.18,22.18,26600.0,17.6426,17.6506,17.6267,17.6267,26600.0
2007-08-07 12:10:00,22.19,22.2,22.18,22.2,13600.0,17.6347,17.6426,17.6267,17.6426,13600.0
2007-08-07 12:15:00,22.2,22.21,22.18,22.2,21400.0,17.6426,17.6506,17.6267,17.6426,21400.0
2007-08-07 12:20:00,22.2,22.21,22.2,22.21,11000.0,17.6426,17.6506,17.6426,17.6506,11000.0
2007-08-07 12:25:00,22.21,22.21,22.2,22.2,11800.0,17.6506,17.6506,17.6426,17.6426,11800.0
2007-08-07 12:30:00,22.2,22.2,22.18,22.18,50800.0,17.6426,17.6426,17.6267,17.6267,50800.0
2007-08-07 12:35:00,22.18,22.18,22.14,22.14,35200.0,17.6267,17.6267,17.595,17.595,35200.0
2007-08-07 12:40:00,22.14,22.15,22.11,22.11,31400.0,17.595,17.6029,17.5711,17.5711,31400.0
2007-08-07 12:45:00,22.11,22.14,22.11,22.11,31200.0,17.5711,17.595,17.5711,17.5711,31200.0
2007-08-07 12:50:00,22.13,22.13,22.11,22.13,21400.0,17.587,17.587,17.5711,17.587,21400.0
2007-08-07 12:55:00,22.13,22.13,22.11,22.11,16000.0,17.587,17.587,17.5711,17.5711,16000.0
2007-08-07 13:00:00,22.11,22.11,22.06,22.07,70400.0,17.5711,17.5711,17.5314,17.5393,70400.0
2007-08-07 13:05:00,22.08,22.08,22.05,22.06,34000.0,17.5473,17.5473,17.5234,17.5314,34000.0
2007-08-07 13:10:00,22.07,22.07,22.04,22.04,29400.0,17.5393,17.5393,17.5155,17.5155,29400.0
2007-08-07 13:15:00,22.04,22.06,22.04,22.04,22600.0,17.5155,17.5314,17.5155,17.5155,22600.0
2007-08-07 13:20:00,22.04,22.07,22.04,22.05,32600.0,17.5155,17.5393,17.5155,17.5234,32600.0
2007-08-07 13:25:00,22.05,22.07,22.05,22.06,14800.0,17.5234,17.5393,17.5234,17.5314,14800.0
2007-08-07 13:30:00,22.07,22.11,22.07,22.11,37200.0,17.5393,17.5711,17.5393,17.5711,37200.0
2007-08-07 13:35:00,22.11,22.15,22.11,22.15,17800.0,17.5711,17.6029,17.5711,17.6029,17800.0
2007-08-07 13:40:00,22.15,22.19,22.15,22.18,32000.0,17.6029,17.6347,17.6029,17.6267,32000.0
2007-08-07 13:45:00,22.18,22.21,22.18,22.21,46400.0,17.6267,17.6506,17.6267,17.6506,46400.0
2007-08-07 13:50:00,22.2,22.21,22.2,22.2,31200.0,17.6426,17.6506,17.6426,17.6426,31200.0
2007-08-07 13:55:00,22.2,22.21,22.14,22.17,54800.0,17.6426,17.6506,17.595,17.6188,54800.0
2007-08-07 14:00:00,22.17,22.17,22.13,22.15,25600.0,17.6188,17.6188,17.587,17.6029,25600.0
2007-08-07 14:05:00,22.16,22.18,22.15,22.18,37200.0,17.6108,17.6267,17.6029,17.6267,37200.0
2007-08-07 14:10:00,22.19,22.21,22.05,22.09,47600.0,17.6347,17.6506,17.5234,17.5552,47600.0
2007-08-07 14:15:00,22.06,22.15,22.0,22.0,61600.0,17.5314,17.6029,17.4837,17.4837,61600.0
2007-08-07 14:20:00,22.0,22.07,21.99,22.05,204800.0,17.4837,17.5393,17.4757,17.5234,204800.0
2007-08-07 14:25:00,22.06,22.11,22.03,22.05,119000.0,17.5314,17.5711,17.5075,17.5234,119000.0
2007-08-07 14:30:00,22.04,22.04,21.95,21.98,131400.0,17.5155,17.5155,17.444,17.4678,131400.0
2007-08-07 14:35:00,21.98,22.09,21.98,22.05,123200.0,17.4678,17.5552,17.4678,17.5234,123200.0
2007-08-07 14:40:00,22.06,22.1,22.03,22.03,78600.0,17.5314,17.5632,17.5075,17.5075,78600.0
2007-08-07 14:45:00,22.03,22.1,22.03,22.09,46800.0,17.5075,17.5632,17.5075,17.5552,46800.0
2007-08-07 14:50:00,22.09,22.11,22.05,22.07,50600.0,17.5552,17.5711,17.5234,17.5393,50600.0
2007-08-07 14:55:00,22.07,22.13,22.06,22.11,40000.0,17.5393,17.587,17.5314,17.5711,40000.0
2007-08-07 15:00:00,22.12,22.22,22.11,22.16,83000.0,17.5791,17.6585,17.5711,17.6108,83000.0
2007-08-07 15:05:00,22.16,22.19,22.13,22.15,102000.0,17.6108,17.6347,17.587,17.6029,102000.0
2007-08-07 15:10:00,22.15,22.2,22.11,22.16,55200.0,17.6029,17.6426,17.5711,17.6108,55200.0
2007-08-07 15:15:00,22.15,22.22,22.15,22.18,41000.0,17.6029,17.6585,17.6029,17.6267,41000.0
2007-08-07 15:20:00,22.18,22.21,22.15,22.18,53000.0,17.6267,17.6506,17.6029,17.6267,53000.0
2007-08-07 15:25:00,22.18,22.24,22.17,22.23,48200.0,17.6267,17.6744,17.6188,17.6665,48200.0
2007-08-07 15:30:00,22.24,22.31,22.23,22.3,107200.0,17.6744,17.7301,17.6665,17.7221,107200.0
2007-08-07 15:35:00,22.31,22.35,22.3,22.31,83600.0,17.7301,17.7618,17.7221,17.7301,83600.0
2007-08-07 15:40:00,22.31,22.36,22.31,22.35,112400.0,17.7301,17.7698,17.7301,17.7618,112400.0
2007-08-07 15:45:00,22.34,22.35,22.21,22.22,65200.0,17.7539,17.7618,17.6506,17.6585,65200.0
2007-08-07 15:50:00,22.22,22.27,22.17,22.18,115000.0,17.6585,17.6983,17.6188,17.6267,115000.0
2007-08-07 15:55:00,22.17,22.26,22.14,22.23,108600.0,17.6188,17.6903,17.595,17.6665,108600.0
2007-08-08 09:30:00,21.85,21.86,21.8,21.84,3400.0,17.3645,17.3724,17.3247,17.3565,3400.0
2007-08-08 09:35:00,21.99,22.35,21.93,21.93,144200.0,17.4757,17.7618,17.4281,17.4281,144200.0
2007-08-08 09:40:00,21.93,22.01,21.86,21.95,55800.0,17.4281,17.4916,17.3724,17.444,55800.0
2007-08-08 09:45:00,21.94,22.03,21.92,21.96,214000.0,17.436,17.5075,17.4201,17.4519,214000.0
2007-08-08 09:50:00,21.96,22.0,21.88,21.88,70200.0,17.4519,17.4837,17.3883,17.3883,70200.0
2007-08-08 09:55:00,21.92,21.99,21.92,21.97,85400.0,17.4201,17.4757,17.4201,17.4599,85400.0
2007-08-08 10:00:00,21.95,22.05,21.95,22.05,45400.0,17.444,17.5234,17.444,17.5234,45400.0
2007-08-08 10:05:00,22.06,22.13,22.03,22.09,49600.0,17.5314,17.587,17.5075,17.5552,49600.0
2007-08-08 10:10:00,22.0,22.11,22.0,22.09,136400.0,17.4837,17.5711,17.4837,17.5552,136400.0
2007-08-08 10:15:00,22.09,22.09,22.07,22.08,23400.0,17.5552,17.5552,17.5393,17.5473,23400.0
2007-08-08 10:20:00,22.07,22.25,22.05,22.07,70000.0,17.5393,17.6824,17.5234,17.5393,70000.0
2007-08-08 10:25:00,22.05,22.07,21.99,22.0,58600.0,17.5234,17.5393,17.4757,17.4837,58600.0
2007-08-08 10:30:00,22.02,22.04,21.97,22.0,85400.0,17.4996,17.5155,17.4599,17.4837,85400.0
2007-08-08 10:35:00,21.99,22.0,21.96,21.99,71200.0,17.4757,17.4837,17.4519,17.4757,71200.0
2007-08-08 10:40:00,22.0,22.01,21.98,22.0,27600.0,17.4837,17.4916,17.4678,17.4837,27600.0
2007-08-08 10:45:00,22.0,22.04,21.99,21.99,48400.0,17.4837,17.5155,17.4757,17.4757,48400.0
2007-08-08 10:50:00,22.0,22.0,21.96,21.97,67600.0,17.4837,17.4837,17.4519,17.4599,67600.0
2007-08-08 10:55:00,21.97,22.04,21.96,22.04,28800.0,17.4599,17.5155,17.4519,17.5155,28800.0
2007-08-08 11:00:00,22.04,22.05,21.99,21.99,49000.0,17.5155,17.5234,17.4757,17.4757,49000.0
2007-08-08 11:05:00,21.99,22.0,21.96,21.99,33400.0,17.4757,17.4837,17.4519,17.4757,33400.0
2007-08-08 11:10:00,22.0,22.0,21.99,22.0,22400.0,17.4837,17.4837,17.4757,17.4837,22400.0
2007-08-08 11:15:00,22.0,22.06,22.0,22.05,64600.0,17.4837,17.5314,17.4837,17.5234,64600.0
2007-08-08 11:20:00,22.05,22.09,22.05,22.07,99800.0,17.5234,17.5552,17.5234,17.5393,99800.0
2007-08-08 11:25:00,22.07,22.09,22.02,22.04,73600.0,17.5393,17.5552,17.4996,17.5155,73600.0
2007-08-08 11:30:00,22.02,22.05,22.0,22.01,66800.0,17.4996,17.5234,17.4837,17.4916,66800.0
2007-08-08 11:35:00,22.01,22.02,21.99,21.99,35200.0,17.4916,17.4996,17.4757,17.4757,35200.0
2007-08-08 11:40:00,21.99,22.01,21.98,22.0,23200.0,17.4757,17.4916,17.4678,17.4837,23200.0
2007-08-08 11:45:00,22.0,22.03,22.0,22.02,40600.0,17.4837,17.5075,17.4837,17.4996,40600.0
2007-08-08 11:50:00,22.01,22.03,21.98,21.98,27000.0,17.4916,17.5075,17.4678,17.4678,27000.0
2007-08-08 11:55:00,21.98,21.99,21.95,21.95,28800.0,17.4678,17.4757,17.444,17.444,28800.0
2007-08-08 12:00:00,21.95,21.98,21.95,21.96,80400.0,17.444,17.4678,17.444,17.4519,80400.0
2007-08-08 12:05:00,21.96,21.99,21.95,21.98,40000.0,17.4519,17.4757,17.444,17.4678,40000.0
2007-08-08 12:10:00,21.98,21.99,21.95,21.98,40200.0,17.4678,17.4757,17.444,17.4678,40200.0
2007-08-08 12:15:00,21.98,22.0,21.97,21.98,30000.0,17.4678,17.4837,17.4599,17.4678,30000.0
2007-08-08 12:20:00,21.99,22.02,21.98,22.0,58800.0,17.4757,17.4996,17.4678,17.4837,58800.0
2007-08-08 12:25:00,22.0,22.02,21.98,22.0,33200.0,17.4837,17.4996,17.4678,17.4837,33200.0
2007-08-08 12:30:00,22.0,22.03,21.98,21.98,50800.0,17.4837,17.5075,17.4678,17.4678,50800.0
2007-08-08 12:35:00,21.99,22.0,21.98,22.0,25600.0,17.4757,17.4837,17.4678,17.4837,25600.0
2007-08-08 12:40:00,22.0,22.01,22.0,22.0,20800.0,17.4837,17.4916,17.4837,17.4837,20800.0
2007-08-08 12:45:00,22.0,22.02,22.0,22.01,12800.0,17.4837,17.4996,17.4837,17.4916,12800.0
2007-08-08 12:50:00,22.02,22.02,21.97,21.97,68000.0,17.4996,17.4996,17.4599,17.4599,68000.0
2007-08-08 12:55:00,21.97,22.0,21.96,21.99,26400.0,17.4599,17.4837,17.4519,17.4757,26400.0
2007-08-08 13:00:00,21.99,22.0,21.98,21.98,16600.0,17.4757,17.4837,17.4678,17.4678,16600.0
2007-08-08 13:05:00,21.98,22.0,21.96,21.97,40400.0,17.4678,17.4837,17.4519,17.4599,40400.0
2007-08-08 13:10:00,21.97,21.98,21.95,21.96,40000.0,17.4599,17.4678,17.444,17.4519,40000.0
2007-08-08 13:15:00,21.96,21.98,21.95,21.97,33000.0,17.4519,17.4678,17.444,17.4599,33000.0
2007-08-08 13:20:00,21.96,21.97,21.95,21.96,22400.0,17.4519,17.4599,17.444,17.4519,22400.0
2007-08-08 13:25:00,21.96,21.97,21.95,21.96,27800.0,17.4519,17.4599,17.444,17.4519,27800.0
2007-08-08 13:30:00,21.96,22.02,21.96,22.02,27400.0,17.4519,17.4996,17.4519,17.4996,27400.0
2007-08-08 13:35:00,22.02,22.05,22.0,22.04,21800.0,17.4996,17.5234,17.4837,17.5155,21800.0
2007-08-08 13:40:00,22.04,22.06,22.04,22.04,22600.0,17.5155,17.5314,17.5155,17.5155,22600.0
2007-08-08 13:45:00,22.05,22.1,22.04,22.07,48400.0,17.5234,17.5632,17.5155,17.5393,48400.0
2007-08-08 13:50:00,22.06,22.06,22.02,22.03,42800.0,17.5314,17.5314,17.4996,17.5075,42800.0
2007-08-08 13:55:00,22.03,22.04,22.0,22.03,20600.0,17.5075,17.5155,17.4837,17.5075,20600.0
2007-08-08 14:00:00,22.02,22.04,22.0,22.0,17000.0,17.4996,17.5155,17.4837,17.4837,17000.0
2007-08-08 14:05:00,22.02,22.03,22.0,22.02,32000.0,17.4996,17.5075,17.4837,17.4996,32000.0
2007-08-08 14:10:00,22.01,22.05,21.99,22.04,45200.0,17.4916,17.5234,17.4757,17.5155,45200.0
2007-08-08 14:15:00,22.04,22.04,22.0,22.0,28200.0,17.5155,17.5155,17.4837,17.4837,28200.0
2007-08-08 14:20:00,22.0,22.01,22.0,22.0,30600.0,17.4837,17.4916,17.4837,17.4837,30600.0
2007-08-08 14:25:00,22.01,22.03,22.0,22.02,75600.0,17.4916,17.5075,17.4837,17.4996,75600.0
2007-08-08 14:30:00,22.02,22.03,22.01,22.02,39000.0,17.4996,17.5075,17.4916,17.4996,39000.0
2007-08-08 14:35:00,22.02,22.05,22.0,22.02,51800.0,17.4996,17.5234,17.4837,17.4996,51800.0
2007-08-08 14:40:00,22.0,22.03,22.0,22.0,60200.0,17.4837,17.5075,17.4837,17.4837,60200.0
2007-08-08 14:45:00,22.0,22.02,22.0,22.0,20800.0,17.4837,17.4996,17.4837,17.4837,20800.0
2007-08-08 14:50:00,22.0,22.01,21.97,21.99,28200.0,17.4837,17.4916,17.4599,17.4757,28200.0
2007-08-08 14:55:00,21.97,21.99,21.95,21.95,50000.0,17.4599,17.4757,17.444,17.444,50000.0
2007-08-08 15:00:00,21.96,21.98,21.95,21.95,79400.0,17.4519,17.4678,17.444,17.444,79400.0
2007-08-08 15:05:00,21.96,21.97,21.95,21.95,114400.0,17.4519,17.4599,17.444,17.444,114400.0
2007-08-08 15:10:00,21.95,21.97,21.89,21.9,80000.0,17.444,17.4599,17.3963,17.4042,80000.0
2007-08-08 15:15:00,21.92,21.95,21.86,21.89,64800.0,17.4201,17.444,17.3724,17.3963,64800.0
2007-08-08 15:20:00,21.89,21.91,21.78,21.78,66800.0,17.3963,17.4122,17.3089,17.3089,66800.0
2007-08-08 15:25:00,21.8,21.83,21.72,21.77,78000.0,17.3247,17.3486,17.2612,17.3009,78000.0
2007-08-08 15:30:00,21.77,21.8,21.73,21.78,59200.0,17.3009,17.3247,17.2691,17.3089,59200.0
2007-08-08 15:35:00,21.79,21.84,21.75,21.8,50800.0,17.3168,17.3565,17.285,17.3247,50800.0
2007-08-08 15:40:00,21.81,21.81,21.75,21.77,41000.0,17.3327,17.3327,17.285,17.3009,41000.0
2007-08-08 15:45:00,21.79,21.92,21.79,21.91,77600.0,17.3168,17.4201,17.3168,17.4122,77600.0
2007-08-08 15:50:00,21.91,22.03,21.9,21.92,100000.0,17.4122,17.5075,17.4042,17.4201,100000.0
2007-08-08 15:55:00,21.93,22.02,21.92,22.02,93400.0,17.4281,17.4996,17.4201,17.4996,93400.0
2007-08-09 09:30:00,21.9,21.92,21.63,21.63,41400.0,17.4042,17.4201,17.1896,17.1896,41400.0
2007-08-09 09:35:00,21.63,21.64,21.5,21.58,93400.0,17.1896,17.1976,17.0863,17.1499,93400.0
2007-08-09 09:40:00,21.61,21.65,21.3,21.59,52000.0,17.1738,17.2055,16.9274,17.1579,52000.0
2007-08-09 09:45:00,21.58,21.65,21.55,21.61,39000.0,17.1499,17.2055,17.1261,17.1738,39000.0
2007-08-09 09:50:00,21.64,21.64,21.59,21.59,36200.0,17.1976,17.1976,17.1579,17.1579,36200.0
2007-08-09 09:55:00,21.59,21.64,21.53,21.61,85600.0,17.1579,17.1976,17.1102,17.1738,85600.0
2007-08-09 10:00:00,21.61,21.66,21.58,21.59,55800.0,17.1738,17.2135,17.1499,17.1579,55800.0
2007-08-09 10:05:00,21.59,21.61,21.57,21.59,76200.0,17.1579,17.1738,17.142,17.1579,76200.0
2007-08-09 10:10:00,21.59,21.6,21.55,21.55,68600.0,17.1579,17.1658,17.1261,17.1261,68600.0
2007-08-09 10:15:00,21.55,21.55,21.5,21.5,37200.0,17.1261,17.1261,17.0863,17.0863,37200.0
2007-08-09 10:20:00,21.5,21.54,21.49,21.52,77000.0,17.0863,17.1181,17.0784,17.1022,77000.0
2007-08-09 10:25:00,21.53,21.53,21.51,21.53,21600.0,17.1102,17.1102,17.0943,17.1102,21600.0
2007-08-09 10:30:00,21.52,21.53,21.49,21.5,62800.0,17.1022,17.1102,17.0784,17.0863,62800.0
2007-08-09 10:35:00,21.51,21.53,21.49,21.53,127800.0,17.0943,17.1102,17.0784,17.1102,127800.0
2007-08-09 10:40:00,21.53,21.58,21.53,21.56,52200.0,17.1102,17.1499,17.1102,17.134,52200.0
2007-08-09 10:45:00,21.55,21.56,21.52,21.54,63400.0,17.1261,17.134,17.1022,17.1181,63400.0
2007-08-09 10:50:00,21.54,21.57,21.52,21.56,48600.0,17.1181,17.142,17.1022,17.134,48600.0
2007-08-09 10:55:00,21.56,21.58,21.51,21.58,46800.0,17.134,17.1499,17.0943,17.1499,46800.0
2007-08-09 11:00:00,21.58,21.6,21.53,21.59,50000.0,17.1499,17.1658,17.1102,17.1579,50000.0
2007-08-09 11:05:00,21.59,21.62,21.57,21.58,48000.0,17.1579,17.1817,17.142,17.1499,48000.0
2007-08-09 11:10:00,21.58,21.62,21.57,21.6,43800.0,17.1499,17.1817,17.142,17.1658,43800.0
2007-08-09 11:15:00,21.6,21.62,21.57,21.62,128000.0,17.1658,17.1817,17.142,17.1817,128000.0
2007-08-09 11:20:00,21.61,21.68,21.6,21.66,111800.0,17.1738,17.2294,17.1658,17.2135,111800.0
2007-08-09 11:25:00,21.68,21.69,21.63,21.67,95000.0,17.2294,17.2373,17.1896,17.2214,95000.0
2007-08-09 11:30:00,21.68,21.93,21.67,21.78,62200.0,17.2294,17.4281,17.2214,17.3089,62200.0
2007-08-09 11:35:00,21.76,21.76,21.73,21.75,82200.0,17.293,17.293,17.2691,17.285,82200.0
2007-08-09 11:40:00,21.75,21.78,21.74,21.75,93200.0,17.285,17.3089,17.2771,17.285,93200.0
2007-08-09 11:45:00,21.75,21.77,21.74,21.75,116000.0,17.285,17.3009,17.2771,17.285,116000.0
2007-08-09 11:50:00,21.75,21.78,21.75,21.77,54400.0,17.285,17.3089,17.285,17.3009,54400.0
2007-08-09 11:55:00,21.76,21.78,21.75,21.77,44800.0,17.293,17.3089,17.285,17.3009,44800.0
2007-08-09 12:00:00,21.77,21.78,21.75,21.77,46000.0,17.3009,17.3089,17.285,17.3009,46000.0
2007-08-09 12:05:00,21.77,21.78,21.75,21.78,62200.0,17.3009,17.3089,17.285,17.3089,62200.0
2007-08-09 12:10:00,21.77,21.78,21.73,21.78,83200.0,17.3009,17.3089,17.2691,17.3089,83200.0
2007-08-09 12:15:00,21.77,21.85,21.73,21.82,47200.0,17.3009,17.3645,17.2691,17.3406,47200.0
2007-08-09 12:20:00,21.82,21.83,21.8,21.83,45200.0,17.3406,17.3486,17.3247,17.3486,45200.0
2007-08-09 12:25:00,21.83,21.89,21.83,21.88,62400.0,17.3486,17.3963,17.3486,17.3883,62400.0
2007-08-09 12:30:00,21.88,21.88,21.85,21.86,36200.0,17.3883,17.3883,17.3645,17.3724,36200.0
2007-08-09 12:35:00,21.85,21.86,21.82,21.82,39800.0,17.3645,17.3724,17.3406,17.3406,39800.0
2007-08-09 12:40:00,21.81,21.84,21.81,21.83,34400.0,17.3327,17.3565,17.3327,17.3486,34400.0
2007-08-09 12:45:00,21.83,21.84,21.8,21.8,58000.0,17.3486,17.3565,17.3247,17.3247,58000.0
2007-08-09 12:50:00,21.79,21.82,21.75,21.82,48200.0,17.3168,17.3406,17.285,17.3406,48200.0
2007-08-09 12:55:00,21.82,21.85,21.81,21.82,33000.0,17.3406,17.3645,17.3327,17.3406,33000.0
2007-08-09 13:00:00,21.82,21.82,21.75,21.76,41400.0,17.3406,17.3406,17.285,17.293,41400.0
2007-08-09 13:05:00,21.77,21.77,21.74,21.76,46800.0,17.3009,17.3009,17.2771,17.293,46800.0
2007-08-09 13:10:00,21.77,21.77,21.73,21.75,54200.0,17.3009,17.3009,17.2691,17.285,54200.0
2007-08-09 13:15:00,21.74,21.76,21.73,21.75,54600.0,17.2771,17.293,17.2691,17.285,54600.0
2007-08-09 13:20:00,21.75,21.78,21.74,21.78,55000.0,17.285,17.3089,17.2771,17.3089,55000.0
2007-08-09 13:25:00,21.78,21.79,21.77,21.79,14600.0,17.3089,17.3168,17.3009,17.3168,14600.0
2007-08-09 13:30:00,21.79,21.9,21.78,21.89,28000.0,17.3168,17.4042,17.3089,17.3963,28000.0
2007-08-09 13:35:00,21.87,21.88,21.83,21.86,30600.0,17.3804,17.3883,17.3486,17.3724,30600.0
2007-08-09 13:40:00,21.86,21.86,21.8,21.8,36400.0,17.3724,17.3724,17.3247,17.3247,36400.0
2007-08-09 13:45:00,21.8,21.84,21.79,21.82,43400.0,17.3247,17.3565,17.3168,17.3406,43400.0
2007-08-09 13:50:00,21.82,21.82,21.77,21.79,36200.0,17.3406,17.3406,17.3009,17.3168,36200.0
2007-08-09 13:55:00,21.77,21.81,21.77,21.8,39000.0,17.3009,17.3327,17.3009,17.3247,39000.0
2007-08-09 14:00:00,21.79,21.79,21.75,21.75,32200.0,17.3168,17.3168,17.285,17.285,32200.0
2007-08-09 14:05:00,21.75,21.76,21.72,21.75,63600.0,17.285,17.293,17.2612,17.285,63600.0
2007-08-09 14:10:00,21.74,21.8,21.74,21.75,29800.0,17.2771,17.3247,17.2771,17.285,29800.0
2007-08-09 14:15:00,21.75,21.8,21.73,21.8,39600.0,17.285,17.3247,17.2691,17.3247,39600.0
2007-08-09 14:20:00,21.8,21.8,21.74,21.75,45400.0,17.3247,17.3247,17.2771,17.285,45400.0
2007-08-09 14:25:00,21.75,21.79,21.74,21.77,48400.0,17.285,17.3168,17.2771,17.3009,48400.0
2007-08-09 14:30:00,21.76,21.76,21.67,21.67,64600.0,17.293,17.293,17.2214,17.2214,64600.0
2007-08-09 14:35:00,21.67,21.69,21.61,21.65,53400.0,17.2214,17.2373,17.1738,17.2055,53400.0
2007-08-09 14:40:00,21.65,21.7,21.62,21.68,63800.0,17.2055,17.2453,17.1817,17.2294,63800.0
2007-08-09 14:45:00,21.68,21.68,21.62,21.63,52400.0,17.2294,17.2294,17.1817,17.1896,52400.0
2007-08-09 14:50:00,21.63,21.66,21.61,21.63,70400.0,17.1896,17.2135,17.1738,17.1896,70400.0
2007-08-09 14:55:00,21.63,21.66,21.61,21.61,84600.0,17.1896,17.2135,17.1738,17.1738,84600.0
2007-08-09 15:00:00,21.62,21.66,21.61,21.62,90800.0,17.1817,17.2135,17.1738,17.1817,90800.0
2007-08-09 15:05:00,21.63,21.68,21.62,21.67,100400.0,17.1896,17.2294,17.1817,17.2214,100400.0
2007-08-09 15:10:00,21.68,21.7,21.65,21.7,94600.0,17.2294,17.2453,17.2055,17.2453,94600.0
2007-08-09 15:15:00,21.71,21.75,21.68,21.68,46200.0,17.2532,17.285,17.2294,17.2294,46200.0
2007-08-09 15:20:00,21.66,21.73,21.65,21.68,80800.0,17.2135,17.2691,17.2055,17.2294,80800.0
2007-08-09 15:25:00,21.68,21.72,21.64,21.67,68200.0,17.2294,17.2612,17.1976,17.2214,68200.0
2007-08-09 15:30:00,21.67,21.69,21.63,21.65,65200.0,17.2214,17.2373,17.1896,17.2055,65200.0
2007-08-09 15:35:00,21.64,21.68,21.56,21.67,109800.0,17.1976,17.2294,17.134,17.2214,109800.0
2007-08-09 15:40:00,21.68,21.71,21.63,21.7,67000.0,17.2294,17.2532,17.1896,17.2453,67000.0
2007-08-09 15:45:00,21.7,21.7,21.62,21.67,81400.0,17.2453,17.2453,17.1817,17.2214,81400.0
2007-08-09 15:50:00,21.67,21.68,21.63,21.67,177000.0,17.2214,17.2294,17.1896,17.2214,177000.0
2007-08-09 15:55:00,21.67,21.68,21.61,21.63,114200.0,17.2214,17.2294,17.1738,17.1896,114200.0
2007-08-10 09:30:00,20.74,21.73,20.74,21.28,46200.0,16.4824,17.2691,16.4824,16.9115,46200.0
2007-08-10 09:35:00,21.25,21.39,21.14,21.17,79200.0,16.8877,16.9989,16.8002,16.8241,79200.0
2007-08-10 09:40:00,21.18,21.38,21.09,21.36,80600.0,16.832,16.991,16.7605,16.9751,80600.0
2007-08-10 09:45:00,21.35,21.52,21.33,21.52,64600.0,16.9671,17.1022,16.9512,17.1022,64600.0
2007-08-10 09:50:00,21.52,21.58,21.47,21.52,44400.0,17.1022,17.1499,17.0625,17.1022,44400.0
2007-08-10 09:55:00,21.5,21.54,21.49,21.52,26200.0,17.0863,17.1181,17.0784,17.1022,26200.0
2007-08-10 10:00:00,21.53,21.54,21.48,21.51,53200.0,17.1102,17.1181,17.0704,17.0943,53200.0
2007-08-10 10:05:00,21.5,21.56,21.5,21.52,59400.0,17.0863,17.134,17.0863,17.1022,59400.0
2007-08-10 10:10:00,21.52,21.54,21.5,21.53,50400.0,17.1022,17.1181,17.0863,17.1102,50400.0
2007-08-10 10:15:00,21.52,21.54,21.49,21.5,54600.0,17.1022,17.1181,17.0784,17.0863,54600.0
2007-08-10 10:20:00,21.5,21.56,21.49,21.53,88400.0,17.0863,17.134,17.0784,17.1102,88400.0
2007-08-10 10:25:00,21.51,21.53,21.43,21.47,33200.0,17.0943,17.1102,17.0307,17.0625,33200.0
2007-08-10 10:30:00,21.47,21.51,21.43,21.5,40800.0,17.0625,17.0943,17.0307,17.0863,40800.0
2007-08-10 10:35:00,21.53,21.6,21.49,21.49,34800.0,17.1102,17.1658,17.0784,17.0784,34800.0
2007-08-10 10:40:00,21.5,21.53,21.49,21.53,52400.0,17.0863,17.1102,17.0784,17.1102,52400.0
2007-08-10 10:45:00,21.53,21.61,21.53,21.53,35000.0,17.1102,17.1738,17.1102,17.1102,35000.0
2007-08-10 10:50:00,21.53,21.57,21.5,21.56,34800.0,17.1102,17.142,17.0863,17.134,34800.0
2007-08-10 10:55:00,21.54,21.58,21.52,21.56,31600.0,17.1181,17.1499,17.1022,17.134,31600.0
2007-08-10 11:00:00,21.57,21.66,21.57,21.65,33400.0,17.142,17.2135,17.142,17.2055,33400.0
2007-08-10 11:05:00,21.65,21.75,21.65,21.74,45800.0,17.2055,17.285,17.2055,17.2771,45800.0
2007-08-10 11:10:00,21.73,21.82,21.72,21.81,56000.0,17.2691,17.3406,17.2612,17.3327,56000.0
2007-08-10 11:15:00,21.82,21.82,21.79,21.8,50400.0,17.3406,17.3406,17.3168,17.3247,50400.0
2007-08-10 11:20:00,21.81,21.83,21.78,21.79,44200.0,17.3327,17.3486,17.3089,17.3168,44200.0
2007-08-10 11:25:00,21.79,21.81,21.77,21.78,29400.0,17.3168,17.3327,17.3009,17.3089,29400.0
2007-08-10 11:30:00,21.78,21.78,21.75,21.77,32800.0,17.3089,17.3089,17.285,17.3009,32800.0
2007-08-10 11:35:00,21.78,21.81,21.75,21.76,38800.0,17.3089,17.3327,17.285,17.293,38800.0
2007-08-10 11:40:00,21.77,21.85,21.76,21.84,31800.0,17.3009,17.3645,17.293,17.3565,31800.0
2007-08-10 11:45:00,21.84,21.84,21.73,21.76,60000.0,17.3565,17.3565,17.2691,17.293,60000.0
2007-08-10 11:50:00,21.76,21.79,21.75,21.77,18800.0,17.293,17.3168,17.285,17.3009,18800.0
2007-08-10 11:55:00,21.76,21.81,21.74,21.78,42600.0,17.293,17.3327,17.2771,17.3089,42600.0
2007-08-10 12:00:00,21.8,21.84,21.76,21.84,32000.0,17.3247,17.3565,17.293,17.3565,32000.0
2007-08-10 12:05:00,21.84,21.95,21.84,21.93,35400.0,17.3565,17.444,17.3565,17.4281,35400.0
2007-08-10 12:10:00,21.93,21.95,21.89,21.89,37000.0,17.4281,17.444,17.3963,17.3963,37000.0
2007-08-10 12:15:00,21.89,21.95,21.85,21.95,44800.0,17.3963,17.444,17.3645,17.444,44800.0
2007-08-10 12:20:00,21.93,21.95,21.9,21.93,46000.0,17.4281,17.444,17.4042,17.4281,46000.0
2007-08-10 12:25:00,21.95,21.96,21.92,21.94,26400.0,17.444,17.4519,17.4201,17.436,26400.0
2007-08-10 12:30:00,21.94,21.96,21.93,21.94,30800.0,17.436,17.4519,17.4281,17.436,30800.0
2007-08-10 12:35:00,21.93,21.95,21.9,21.92,25000.0,17.4281,17.444,17.4042,17.4201,25000.0
2007-08-10 12:40:00,21.93,21.93,21.89,21.9,28200.0,17.4281,17.4281,17.3963,17.4042,28200.0
2007-08-10 12:45:00,21.9,21.91,21.88,21.88,18800.0,17.4042,17.4122,17.3883,17.3883,18800.0
2007-08-10 12:50:00,21.88,21.96,21.88,21.9,31200.0,17.3883,17.4519,17.3883,17.4042,31200.0
2007-08-10 12:55:00,21.92,21.92,21.81,21.81,44200.0,17.4201,17.4201,17.3327,17.3327,44200.0
2007-08-10 13:00:00,21.82,21.85,21.81,21.81,18200.0,17.3406,17.3645,17.3327,17.3327,18200.0
2007-08-10 13:05:00,21.82,21.85,21.81,21.85,24800.0,17.3406,17.3645,17.3327,17.3645,24800.0
2007-08-10 13:10:00,21.84,21.85,21.8,21.81,31400.0,17.3565,17.3645,17.3247,17.3327,31400.0
2007-08-10 13:15:00,21.81,21.87,21.77,21.87,27000.0,17.3327,17.3804,17.3009,17.3804,27000.0
2007-08-10 13:20:00,21.88,21.95,21.87,21.9,29400.0,17.3883,17.444,17.3804,17.4042,29400.0
2007-08-10 13:25:00,21.89,21.9,21.81,21.81,14800.0,17.3963,17.4042,17.3327,17.3327,14800.0
2007-08-10 13:30:00,21.84,21.84,21.8,21.8,14600.0,17.3565,17.3565,17.3247,17.3247,14600.0
2007-08-10 13:35:00,21.82,21.85,21.79,21.8,22000.0,17.3406,17.3645,17.3168,17.3247,22000.0
2007-08-10 13:40:00,21.8,21.81,21.78,21.78,16600.0,17.3247,17.3327,17.3089,17.3089,16600.0
2007-08-10 13:45:00,21.78,21.79,21.7,21.73,46400.0,17.3089,17.3168,17.2453,17.2691,46400.0
2007-08-10 13:50:00,21.72,21.78,21.71,21.75,25400.0,17.2612,17.3089,17.2532,17.285,25400.0
2007-08-10 13:55:00,21.75,21.79,21.74,21.76,14200.0,17.285,17.3168,17.2771,17.293,14200.0
2007-08-10 14:00:00,21.75,21.8,21.75,21.76,23400.0,17.285,17.3247,17.285,17.293,23400.0
2007-08-10 14:05:00,21.77,21.81,21.75,21.79,28600.0,17.3009,17.3327,17.285,17.3168,28600.0
2007-08-10 14:10:00,21.8,21.8,21.75,21.77,16000.0,17.3247,17.3247,17.285,17.3009,16000.0
2007-08-10 14:15:00,21.78,21.8,21.77,21.78,21200.0,17.3089,17.3247,17.3009,17.3089,21200.0
2007-08-10 14:20:00,21.78,21.81,21.74,21.77,27800.0,17.3089,17.3327,17.2771,17.3009,27800.0
2007-08-10 14:25:00,21.76,21.8,21.75,21.77,19200.0,17.293,17.3247,17.285,17.3009,19200.0
2007-08-10 14:30:00,21.77,21.8,21.7,21.8,40800.0,17.3009,17.3247,17.2453,17.3247,40800.0
2007-08-10 14:35:00,21.8,21.8,21.75,21.75,19600.0,17.3247,17.3247,17.285,17.285,19600.0
2007-08-10 14:40:00,21.75,21.82,21.75,21.77,23600.0,17.285,17.3406,17.285,17.3009,23600.0
2007-08-10 14:45:00,21.77,21.83,21.77,21.79,14800.0,17.3009,17.3486,17.3009,17.3168,14800.0
2007-08-10 14:50:00,21.8,21.82,21.71,21.73,36600.0,17.3247,17.3406,17.2532,17.2691,36600.0
2007-08-10 14:55:00,21.73,21.78,21.72,21.78,20800.0,17.2691,17.3089,17.2612,17.3089,20800.0
2007-08-10 15:00:00,21.75,21.75,21.71,21.73,15800.0,17.285,17.285,17.2532,17.2691,15800.0
2007-08-10 15:05:00,21.72,21.8,21.71,21.8,34000.0,17.2612,17.3247,17.2532,17.3247,34000.0
2007-08-10 15:10:00,21.78,21.8,21.7,21.72,31800.0,17.3089,17.3247,17.2453,17.2612,31800.0
2007-08-10 15:15:00,21.73,21.81,21.72,21.73,23800.0,17.2691,17.3327,17.2612,17.2691,23800.0
2007-08-10 15:20:00,21.73,21.81,21.7,21.78,28400.0,17.2691,17.3327,17.2453,17.3089,28400.0
2007-08-10 15:25:00,21.79,21.86,21.73,21.83,42200.0,17.3168,17.3724,17.2691,17.3486,42200.0
2007-08-10 15:30:00,21.83,21.86,21.8,21.86,32600.0,17.3486,17.3724,17.3247,17.3724,32600.0
2007-08-10 15:35:00,21.85,21.92,21.8,21.81,48400.0,17.3645,17.4201,17.3247,17.3327,48400.0
2007-08-10 15:40:00,21.8,21.81,21.68,21.68,92200.0,17.3247,17.3327,17.2294,17.2294,92200.0
2007-08-10 15:45:00,21.66,21.68,21.63,21.66,125400.0,17.2135,17.2294,17.1896,17.2135,125400.0
2007-08-10 15:50:00,21.66,21.68,21.65,21.68,87800.0,17.2135,17.2294,17.2055,17.2294,87800.0
2007-08-10 15:55:00,21.68,21.72,21.67,21.68,133600.0,17.2294,17.2612,17.2214,17.2294,133600.0
2007-08-13 09:30:00,21.7,22.11,21.52,21.56,50000.0,17.2453,17.5711,17.1022,17.134,50000.0
2007-08-13 09:35:00,21.69,21.94,21.66,21.88,42200.0,17.2373,17.436,17.2135,17.3883,42200.0
2007-08-13 09:40:00,21.88,22.17,21.87,22.03,54800.0,17.3883,17.6188,17.3804,17.5075,54800.0
2007-08-13 09:45:00,22.04,22.32,21.99,22.09,71400.0,17.5155,17.738,17.4757,17.5552,71400.0
2007-08-13 09:50:00,22.1,22.25,22.09,22.21,58000.0,17.5632,17.6824,17.5552,17.6506,58000.0
2007-08-13 09:55:00,22.22,22.36,22.17,22.31,71800.0,17.6585,17.7698,17.6188,17.7301,71800.0
2007-08-13 10:00:00,22.31,22.49,22.24,22.25,40600.0,17.7301,17.8731,17.6744,17.6824,40600.0
2007-08-13 10:05:00,22.28,22.28,22.25,22.25,27200.0,17.7062,17.7062,17.6824,17.6824,27200.0
2007-08-13 10:10:00,22.25,22.25,22.14,22.16,55600.0,17.6824,17.6824,17.595,17.6108,55600.0
2007-08-13 10:15:00,22.16,22.18,22.12,22.14,43600.0,17.6108,17.6267,17.5791,17.595,43600.0
2007-08-13 10:20:00,22.13,22.16,22.11,22.16,40600.0,17.587,17.6108,17.5711,17.6108,40600.0
2007-08-13 10:25:00,22.16,22.28,22.15,22.25,60400.0,17.6108,17.7062,17.6029,17.6824,60400.0
2007-08-13 10:30:00,22.25,22.33,22.23,22.25,40200.0,17.6824,17.7459,17.6665,17.6824,40200.0
2007-08-13 10:35:00,22.25,22.25,22.22,22.25,78600.0,17.6824,17.6824,17.6585,17.6824,78600.0
2007-08-13 10:40:00,22.25,22.25,22.19,22.19,22000.0,17.6824,17.6824,17.6347,17.6347,22000.0
2007-08-13 10:45:00,22.18,22.2,22.14,22.17,18600.0,17.6267,17.6426,17.595,17.6188,18600.0
2007-08-13 10:50:00,22.18,22.18,22.11,22.12,15800.0,17.6267,17.6267,17.5711,17.5791,15800.0
2007-08-13 10:55:00,22.11,22.11,22.07,22.11,21200.0,17.5711,17.5711,17.5393,17.5711,21200.0
2007-08-13 11:00:00,22.12,22.14,22.07,22.08,22800.0,17.5791,17.595,17.5393,17.5473,22800.0
2007-08-13 11:05:00,22.08,22.11,22.07,22.08,31800.0,17.5473,17.5711,17.5393,17.5473,31800.0
2007-08-13 11:10:00,22.08,22.11,22.07,22.1,27800.0,17.5473,17.5711,17.5393,17.5632,27800.0
2007-08-13 11:15:00,22.1,22.14,22.1,22.11,12800.0,17.5632,17.595,17.5632,17.5711,12800.0
2007-08-13 11:20:00,22.11,22.13,22.1,22.13,20400.0,17.5711,17.587,17.5632,17.587,20400.0
2007-08-13 11:25:00,22.14,22.14,22.1,22.14,15600.0,17.595,17.595,17.5632,17.595,15600.0
2007-08-13 11:30:00,22.13,22.18,22.12,22.18,12200.0,17.587,17.6267,17.5791,17.6267,12200.0
2007-08-13 11:35:00,22.18,22.18,22.15,22.16,20000.0,17.6267,17.6267,17.6029,17.6108,20000.0
2007-08-13 11:40:00,22.16,22.18,22.14,22.18,5800.0,17.6108,17.6267,17.595,17.6267,5800.0
2007-08-13 11:45:00,22.18,22.2,22.14,22.16,23200.0,17.6267,17.6426,17.595,17.6108,23200.0
2007-08-13 11:50:00,22.16,22.16,22.14,22.14,14400.0,17.6108,17.6108,17.595,17.595,14400.0
2007-08-13 11:55:00,22.14,22.14,22.08,22.1,23000.0,17.595,17.595,17.5473,17.5632,23000.0
2007-08-13 12:00:00,22.09,22.13,22.09,22.11,9800.0,17.5552,17.587,17.5552,17.5711,9800.0
2007-08-13 12:05:00,22.11,22.18,22.11,22.18,9600.0,17.5711,17.6267,17.5711,17.6267,9600.0
2007-08-13 12:10:00,22.18,22.19,22.13,22.14,28400.0,17.6267,17.6347,17.587,17.595,28400.0
2007-08-13 12:15:00,22.14,22.15,22.12,22.14,37600.0,17.595,17.6029,17.5791,17.595,37600.0
2007-08-13 12:20:00,22.14,22.15,22.11,22.14,18000.0,17.595,17.6029,17.5711,17.595,18000.0
2007-08-13 12:25:00,22.13,22.15,22.12,22.14,6800.0,17.587,17.6029,17.5791,17.595,6800.0
2007-08-13 12:30:00,22.14,22.18,22.13,22.13,27000.0,17.595,17.6267,17.587,17.587,27000.0
2007-08-13 12:35:00,22.13,22.17,22.13,22.16,16000.0,17.587,17.6188,17.587,17.6108,16000.0
2007-08-13 12:40:00,22.17,22.17,22.15,22.15,10200.0,17.6188,17.6188,17.6029,17.6029,10200.0
2007-08-13 12:45:00,22.16,22.16,22.15,22.15,14400.0,17.6108,17.6108,17.6029,17.6029,14400.0
2007-08-13 12:50:00,22.15,22.18,22.13,22.13,24600.0,17.6029,17.6267,17.587,17.587,24600.0
2007-08-13 12:55:00,22.13,22.16,22.13,22.15,16600.0,17.587,17.6108,17.587,17.6029,16600.0
2007-08-13 13:00:00,22.15,22.16,22.12,22.13,20400.0,17.6029,17.6108,17.5791,17.587,20400.0
2007-08-13 13:05:00,22.12,22.12,22.1,22.11,11600.0,17.5791,17.5791,17.5632,17.5711,11600.0
2007-08-13 13:10:00,22.11,22.13,22.1,22.1,20800.0,17.5711,17.587,17.5632,17.5632,20800.0
2007-08-13 13:15:00,22.11,22.11,22.07,22.09,19000.0,17.5711,17.5711,17.5393,17.5552,19000.0
2007-08-13 13:20:00,22.1,22.11,22.07,22.11,31200.0,17.5632,17.5711,17.5393,17.5711,31200.0
2007-08-13 13:25:00,22.11,22.13,22.11,22.11,9200.0,17.5711,17.587,17.5711,17.5711,9200.0
2007-08-13 13:30:00,22.13,22.14,22.11,22.13,25400.0,17.587,17.595,17.5711,17.587,25400.0
2007-08-13 13:35:00,22.12,22.16,22.12,22.16,17000.0,17.5791,17.6108,17.5791,17.6108,17000.0
2007-08-13 13:40:00,22.16,22.17,22.09,22.09,13400.0,17.6108,17.6188,17.5552,17.5552,13400.0
2007-08-13 13:45:00,22.08,22.15,22.08,22.08,20000.0,17.5473,17.6029,17.5473,17.5473,20000.0
2007-08-13 13:50:00,22.08,22.12,22.07,22.11,43000.0,17.5473,17.5791,17.5393,17.5711,43000.0
2007-08-13 13:55:00,22.13,22.18,22.12,22.17,17400.0,17.587,17.6267,17.5791,17.6188,17400.0
2007-08-13 14:00:00,22.17,22.2,22.13,22.2,17400.0,17.6188,17.6426,17.587,17.6426,17400.0
2007-08-13 14:05:00,22.19,22.19,22.11,22.14,27800.0,17.6347,17.6347,17.5711,17.595,27800.0
2007-08-13 14:10:00,22.14,22.17,22.14,22.16,19600.0,17.595,17.6188,17.595,17.6108,19600.0
2007-08-13 14:15:00,22.16,22.16,22.1,22.13,18400.0,17.6108,17.6108,17.5632,17.587,18400.0
2007-08-13 14:20:00,22.12,22.2,22.12,22.2,19800.0,17.5791,17.6426,17.5791,17.6426,19800.0
2007-08-13 14:25:00,22.21,22.22,22.2,22.22,7400.0,17.6506,17.6585,17.6426,17.6585,7400.0
2007-08-13 14:30:00,22.22,22.22,22.14,22.14,15600.0,17.6585,17.6585,17.595,17.595,15600.0
2007-08-13 14:35:00,22.15,22.17,22.14,22.17,17000.0,17.6029,17.6188,17.595,17.6188,17000.0
2007-08-13 14:40:00,22.18,22.18,22.14,22.15,10000.0,17.6267,17.6267,17.595,17.6029,10000.0
2007-08-13 14:45:00,22.15,22.17,22.15,22.16,20200.0,17.6029,17.6188,17.6029,17.6108,20200.0
2007-08-13 14:50:00,22.17,22.18,22.13,22.18,32200.0,17.6188,17.6267,17.587,17.6267,32200.0
2007-08-13 14:55:00,22.18,22.18,22.14,22.14,11000.0,17.6267,17.6267,17.595,17.595,11000.0
2007-08-13 15:00:00,22.14,22.16,22.13,22.13,18000.0,17.595,17.6108,17.587,17.587,18000.0
2007-08-13 15:05:00,22.14,22.17,22.13,22.14,36400.0,17.595,17.6188,17.587,17.595,36400.0
2007-08-13 15:10:00,22.15,22.16,22.11,22.11,16000.0,17.6029,17.6108,17.5711,17.5711,16000.0
2007-08-13 15:15:00,22.11,22.11,22.05,22.11,23600.0,17.5711,17.5711,17.5234,17.5711,23600.0
2007-08-13 15:20:00,22.11,22.11,22.08,22.09,17800.0,17.5711,17.5711,17.5473,17.5552,17800.0
2007-08-13 15:25:00,22.09,22.15,22.08,22.15,27400.0,17.5552,17.6029,17.5473,17.6029,27400.0
2007-08-13 15:30:00,22.15,22.17,22.13,22.14,32000.0,17.6029,17.6188,17.587,17.595,32000.0
2007-08-13 15:35:00,22.14,22.17,22.13,22.17,31000.0,17.595,17.6188,17.587,17.6188,31000.0
2007-08-13 15:40:00,22.18,22.19,22.14,22.16,21000.0,17.6267,17.6347,17.595,17.6108,21000.0
2007-08-13 15:45:00,22.16,22.17,22.13,22.14,45200.0,17.6108,17.6188,17.587,17.595,45200.0
2007-08-13 15:50:00,22.14,22.15,22.13,22.14,64000.0,17.595,17.6029,17.587,17.595,64000.0
2007-08-13 15:55:00,22.14,22.15,22.11,22.11,67000.0,17.595,17.6029,17.5711,17.5711,67000.0
2007-08-14 09:30:00,22.19,22.29,21.97,22.27,26600.0,17.6347,17.7142,17.4599,17.6983,26600.0
2007-08-14 09:35:00,22.28,22.28,22.18,22.24,10800.0,17.7062,17.7062,17.6267,17.6744,10800.0
2007-08-14 09:40:00,22.24,22.29,22.18,22.25,21000.0,17.6744,17.7142,17.6267,17.6824,21000.0
2007-08-14 09:45:00,22.27,22.3,22.25,22.28,31800.0,17.6983,17.7221,17.6824,17.7062,31800.0
2007-08-14 09:50:00,22.28,22.34,22.28,22.32,10800.0,17.7062,17.7539,17.7062,17.738,10800.0
2007-08-14 09:55:00,22.3,22.36,22.29,22.34,13000.0,17.7221,17.7698,17.7142,17.7539,13000.0
2007-08-14 10:00:00,22.33,22.33,22.24,22.3,23600.0,17.7459,17.7459,17.6744,17.7221,23600.0
2007-08-14 10:05:00,22.31,22.32,22.24,22.24,26000.0,17.7301,17.738,17.6744,17.6744,26000.0
2007-08-14 10:10:00,22.24,22.25,22.18,22.18,19400.0,17.6744,17.6824,17.6267,17.6267,19400.0
2007-08-14 10:15:00,22.2,22.25,22.18,22.24,20200.0,17.6426,17.6824,17.6267,17.6744,20200.0
2007-08-14 10:20:00,22.25,22.25,22.2,22.22,61000.0,17.6824,17.6824,17.6426,17.6585,61000.0
2007-08-14 10:25:00,22.2,22.21,22.13,22.21,34800.0,17.6426,17.6506,17.587,17.6506,34800.0
2007-08-14 10:30:00,22.2,22.21,22.17,22.17,19400.0,17.6426,17.6506,17.6188,17.6188,19400.0
2007-08-14 10:35:00,22.17,22.24,22.17,22.2,22400.0,17.6188,17.6744,17.6188,17.6426,22400.0
2007-08-14 10:40:00,22.22,22.24,22.2,22.23,26200.0,17.6585,17.6744,17.6426,17.6665,26200.0
2007-08-14 10:45:00,22.22,22.22,22.2,22.2,8200.0,17.6585,17.6585,17.6426,17.6426,8200.0
2007-08-14 10:50:00,22.22,22.22,22.15,22.15,50200.0,17.6585,17.6585,17.6029,17.6029,50200.0
2007-08-14 10:55:00,22.15,22.22,22.11,22.19,19800.0,17.6029,17.6585,17.5711,17.6347,19800.0
2007-08-14 11:00:00,22.18,22.18,22.07,22.14,43000.0,17.6267,17.6267,17.5393,17.595,43000.0
2007-08-14 11:05:00,22.16,22.16,22.11,22.12,54800.0,17.6108,17.6108,17.5711,17.5791,54800.0
2007-08-14 11:10:00,22.11,22.16,22.11,22.15,19200.0,17.5711,17.6108,17.5711,17.6029,19200.0
2007-08-14 11:15:00,22.15,22.16,22.13,22.14,46600.0,17.6029,17.6108,17.587,17.595,46600.0
2007-08-14 11:20:00,22.15,22.15,22.09,22.1,11600.0,17.6029,17.6029,17.5552,17.5632,11600.0
2007-08-14 11:25:00,22.08,22.09,22.02,22.03,23200.0,17.5473,17.5552,17.4996,17.5075,23200.0
2007-08-14 11:30:00,22.03,22.06,22.03,22.06,11200.0,17.5075,17.5314,17.5075,17.5314,11200.0
2007-08-14 11:35:00,22.06,22.1,22.06,22.09,12200.0,17.5314,17.5632,17.5314,17.5552,12200.0
2007-08-14 11:40:00,22.07,22.13,22.06,22.1,37600.0,17.5393,17.587,17.5314,17.5632,37600.0
2007-08-14 11:45:00,22.11,22.2,22.11,22.2,31800.0,17.5711,17.6426,17.5711,17.6426,31800.0
2007-08-14 11:50:00,22.2,22.24,22.19,22.24,47600.0,17.6426,17.6744,17.6347,17.6744,47600.0
2007-08-14 11:55:00,22.24,22.31,22.24,22.27,41200.0,17.6744,17.7301,17.6744,17.6983,41200.0
2007-08-14 12:00:00,22.27,22.27,22.23,22.23,8400.0,17.6983,17.6983,17.6665,17.6665,8400.0
2007-08-14 12:05:00,22.25,22.25,22.2,22.21,30200.0,17.6824,17.6824,17.6426,17.6506,30200.0
2007-08-14 12:10:00,22.21,22.22,22.2,22.2,9800.0,17.6506,17.6585,17.6426,17.6426,9800.0
2007-08-14 12:15:00,22.2,22.21,22.18,22.19,15800.0,17.6426,17.6506,17.6267,17.6347,15800.0
2007-08-14 12:20:00,22.2,22.2,22.18,22.2,5800.0,17.6426,17.6426,17.6267,17.6426,5800.0
2007-08-14 12:25:00,22.2,22.2,22.18,22.2,5800.0,17.6426,17.6426,17.6267,17.6426,5800.0
2007-08-14 12:30:00,22.2,22.21,22.18,22.2,10800.0,17.6426,17.6506,17.6267,17.6426,10800.0
2007-08-14 12:35:00,22.2,22.22,22.19,22.19,11600.0,17.6426,17.6585,17.6347,17.6347,11600.0
2007-08-14 12:40:00,22.18,22.19,22.14,22.16,9600.0,17.6267,17.6347,17.595,17.6108,9600.0
2007-08-14 12:45:00,22.16,22.16,22.14,22.14,9000.0,17.6108,17.6108,17.595,17.595,9000.0
2007-08-14 12:50:00,22.15,22.15,22.14,22.15,4400.0,17.6029,17.6029,17.595,17.6029,4400.0
2007-08-14 12:55:00,22.15,22.19,22.14,22.18,9800.0,17.6029,17.6347,17.595,17.6267,9800.0
2007-08-14 13:00:00,22.18,22.18,22.14,22.15,9800.0,17.6267,17.6267,17.595,17.6029,9800.0
2007-08-14 13:05:00,22.15,22.15,22.14,22.15,5400.0,17.6029,17.6029,17.595,17.6029,5400.0
2007-08-14 13:10:00,22.14,22.14,22.06,22.07,14400.0,17.595,17.595,17.5314,17.5393,14400.0
2007-08-14 13:15:00,22.07,22.07,22.04,22.05,20000.0,17.5393,17.5393,17.5155,17.5234,20000.0
2007-08-14 13:20:00,22.04,22.06,22.04,22.06,9200.0,17.5155,17.5314,17.5155,17.5314,9200.0
2007-08-14 13:25:00,22.06,22.08,22.05,22.05,15600.0,17.5314,17.5473,17.5234,17.5234,15600.0
2007-08-14 13:30:00,22.05,22.09,22.05,22.08,19800.0,17.5234,17.5552,17.5234,17.5473,19800.0
2007-08-14 13:35:00,22.09,22.15,22.08,22.15,49200.0,17.5552,17.6029,17.5473,17.6029,49200.0
2007-08-14 13:40:00,22.13,22.14,22.12,22.13,19000.0,17.587,17.595,17.5791,17.587,19000.0
2007-08-14 13:45:00,22.13,22.14,22.12,22.12,20800.0,17.587,17.595,17.5791,17.5791,20800.0
2007-08-14 13:50:00,22.14,22.15,22.13,22.13,10200.0,17.595,17.6029,17.587,17.587,10200.0
2007-08-14 13:55:00,22.13,22.15,22.11,22.14,27600.0,17.587,17.6029,17.5711,17.595,27600.0
2007-08-14 14:00:00,22.13,22.13,22.09,22.1,30000.0,17.587,17.587,17.5552,17.5632,30000.0
2007-08-14 14:05:00,22.1,22.11,22.09,22.09,22000.0,17.5632,17.5711,17.5552,17.5552,22000.0
2007-08-14 14:10:00,22.11,22.14,22.1,22.13,11600.0,17.5711,17.595,17.5632,17.587,11600.0
2007-08-14 14:15:00,22.14,22.17,22.12,22.15,11800.0,17.595,17.6188,17.5791,17.6029,11800.0
2007-08-14 14:20:00,22.15,22.18,22.15,22.15,6400.0,17.6029,17.6267,17.6029,17.6029,6400.0
2007-08-14 14:25:00,22.16,22.16,22.13,22.14,7200.0,17.6108,17.6108,17.587,17.595,7200.0
2007-08-14 14:30:00,22.13,22.14,22.07,22.1,62400.0,17.587,17.595,17.5393,17.5632,62400.0
2007-08-14 14:35:00,22.11,22.19,22.11,22.18,18000.0,17.5711,17.6347,17.5711,17.6267,18000.0
2007-08-14 14:40:00,22.18,22.2,22.16,22.17,21400.0,17.6267,17.6426,17.6108,17.6188,21400.0
2007-08-14 14:45:00,22.16,22.16,22.09,22.13,17000.0,17.6108,17.6108,17.5552,17.587,17000.0
2007-08-14 14:50:00,22.13,22.13,22.08,22.11,10400.0,17.587,17.587,17.5473,17.5711,10400.0
2007-08-14 14:55:00,22.11,22.13,22.09,22.11,6000.0,17.5711,17.587,17.5552,17.5711,6000.0
2007-08-14 15:00:00,22.11,22.14,22.1,22.12,53800.0,17.5711,17.595,17.5632,17.5791,53800.0
2007-08-14 15:05:00,22.11,22.14,22.09,22.1,82800.0,17.5711,17.595,17.5552,17.5632,82800.0
2007-08-14 15:10:00,22.11,22.11,22.06,22.09,75200.0,17.5711,17.5711,17.5314,17.5552,75200.0
2007-08-14 15:15:00,22.07,22.11,22.06,22.11,26800.0,17.5393,17.5711,17.5314,17.5711,26800.0
2007-08-14 15:20:00,22.11,22.13,22.09,22.11,33200.0,17.5711,17.587,17.5552,17.5711,33200.0
2007-08-14 15:25:00,22.1,22.14,22.07,22.08,45400.0,17.5632,17.595,17.5393,17.5473,45400.0
2007-08-14 15:30:00,22.08,22.11,22.06,22.08,66400.0,17.5473,17.5711,17.5314,17.5473,66400.0
2007-08-14 15:35:00,22.07,22.11,22.07,22.08,30000.0,17.5393,17.5711,17.5393,17.5473,30000.0
2007-08-14 15:40:00,22.09,22.12,22.08,22.09,28200.0,17.5552,17.5791,17.5473,17.5552,28200.0
2007-08-14 15:45:00,22.1,22.13,22.09,22.11,20000.0,17.5632,17.587,17.5552,17.5711,20000.0
2007-08-14 15:50:00,22.1,22.12,22.04,22.04,40400.0,17.5632,17.5791,17.5155,17.5155,40400.0
2007-08-14 15:55:00,22.04,22.13,22.04,22.07,103400.0,17.5155,17.587,17.5155,17.5393,103400.0
2007-08-15 09:30:00,22.11,22.11,21.73,21.82,81000.0,17.5711,17.5711,17.2691,17.3406,81000.0
2007-08-15 09:35:00,21.84,22.04,21.82,21.88,68400.0,17.3565,17.5155,17.3406,17.3883,68400.0
2007-08-15 09:40:00,21.86,21.9,21.63,21.73,60200.0,17.3724,17.4042,17.1896,17.2691,60200.0
2007-08-15 09:45:00,21.73,21.82,21.71,21.8,111600.0,17.2691,17.3406,17.2532,17.3247,111600.0
2007-08-15 09:50:00,21.81,21.98,21.8,21.95,37400.0,17.3327,17.4678,17.3247,17.444,37400.0
2007-08-15 09:55:00,21.95,22.05,21.89,21.92,29600.0,17.444,17.5234,17.3963,17.4201,29600.0
2007-08-15 10:00:00,21.91,21.98,21.91,21.93,35200.0,17.4122,17.4678,17.4122,17.4281,35200.0
2007-08-15 10:05:00,21.92,21.98,21.87,21.94,51800.0,17.4201,17.4678,17.3804,17.436,51800.0
2007-08-15 10:10:00,21.93,22.02,21.92,22.0,26800.0,17.4281,17.4996,17.4201,17.4837,26800.0
2007-08-15 10:15:00,22.02,22.02,21.97,21.98,32400.0,17.4996,17.4996,17.4599,17.4678,32400.0
2007-08-15 10:20:00,21.96,22.02,21.95,21.98,48400.0,17.4519,17.4996,17.444,17.4678,48400.0
2007-08-15 10:25:00,21.98,22.03,21.97,22.0,55200.0,17.4678,17.5075,17.4599,17.4837,55200.0
2007-08-15 10:30:00,22.0,22.02,21.96,21.99,32800.0,17.4837,17.4996,17.4519,17.4757,32800.0
2007-08-15 10:35:00,21.98,22.0,21.89,21.93,79000.0,17.4678,17.4837,17.3963,17.4281,79000.0
2007-08-15 10:40:00,21.93,21.95,21.92,21.94,22200.0,17.4281,17.444,17.4201,17.436,22200.0
2007-08-15 10:45:00,21.94,21.97,21.93,21.97,24400.0,17.436,17.4599,17.4281,17.4599,24400.0
2007-08-15 10:50:00,21.97,21.98,21.89,21.89,65600.0,17.4599,17.4678,17.3963,17.3963,65600.0
2007-08-15 10:55:00,21.9,21.92,21.89,21.91,108200.0,17.4042,17.4201,17.3963,17.4122,108200.0
2007-08-15 11:00:00,21.92,21.94,21.89,21.91,42600.0,17.4201,17.436,17.3963,17.4122,42600.0
2007-08-15 11:05:00,21.9,21.91,21.86,21.86,51000.0,17.4042,17.4122,17.3724,17.3724,51000.0
2007-08-15 11:10:00,21.88,21.91,21.86,21.89,31800.0,17.3883,17.4122,17.3724,17.3963,31800.0
2007-08-15 11:15:00,21.9,21.9,21.85,21.87,28000.0,17.4042,17.4042,17.3645,17.3804,28000.0
2007-08-15 11:20:00,21.86,21.89,21.86,21.88,11400.0,17.3724,17.3963,17.3724,17.3883,11400.0
2007-08-15 11:25:00,21.88,21.96,21.88,21.96,15200.0,17.3883,17.4519,17.3883,17.4519,15200.0
2007-08-15 11:30:00,21.95,21.96,21.92,21.92,26600.0,17.444,17.4519,17.4201,17.4201,26600.0
2007-08-15 11:35:00,21.91,21.91,21.87,21.91,16600.0,17.4122,17.4122,17.3804,17.4122,16600.0
2007-08-15 11:40:00,21.91,21.91,21.89,21.9,8600.0,17.4122,17.4122,17.3963,17.4042,8600.0
2007-08-15 11:45:00,21.89,21.91,21.88,21.91,13400.0,17.3963,17.4122,17.3883,17.4122,13400.0
2007-08-15 11:50:00,21.91,21.91,21.83,21.86,16000.0,17.4122,17.4122,17.3486,17.3724,16000.0
2007-08-15 11:55:00,21.86,21.9,21.86,21.89,7600.0,17.3724,17.4042,17.3724,17.3963,7600.0
2007-08-15 12:00:00,21.89,21.9,21.86,21.9,9200.0,17.3963,17.4042,17.3724,17.4042,9200.0
2007-08-15 12:05:00,21.9,21.91,21.88,21.91,7200.0,17.4042,17.4122,17.3883,17.4122,7200.0
2007-08-15 12:10:00,21.9,21.9,21.86,21.86,10200.0,17.4042,17.4042,17.3724,17.3724,10200.0
2007-08-15 12:15:00,21.86,21.94,21.85,21.92,48800.0,17.3724,17.436,17.3645,17.4201,48800.0
2007-08-15 12:20:00,21.91,21.91,21.85,21.85,17200.0,17.4122,17.4122,17.3645,17.3645,17200.0
2007-08-15 12:25:00,21.85,21.88,21.84,21.85,6200.0,17.3645,17.3883,17.3565,17.3645,6200.0
2007-08-15 12:30:00,21.86,21.86,21.8,21.83,12200.0,17.3724,17.3724,17.3247,17.3486,12200.0
2007-08-15 12:35:00,21.83,21.83,21.8,21.83,3800.0,17.3486,17.3486,17.3247,17.3486,3800.0
2007-08-15 12:40:00,21.83,21.84,21.8,21.8,17800.0,17.3486,17.3565,17.3247,17.3247,17800.0
2007-08-15 12:45:00,21.81,21.86,21.8,21.85,11600.0,17.3327,17.3724,17.3247,17.3645,11600.0
2007-08-15 12:50:00,21.85,21.86,21.79,21.81,13200.0,17.3645,17.3724,17.3168,17.3327,13200.0
2007-08-15 12:55:00,21.82,21.84,21.8,21.81,10200.0,17.3406,17.3565,17.3247,17.3327,10200.0
2007-08-15 13:00:00,21.82,21.82,21.81,21.82,11600.0,17.3406,17.3406,17.3327,17.3406,11600.0
2007-08-15 13:05:00,21.81,21.85,21.81,21.85,2400.0,17.3327,17.3645,17.3327,17.3645,2400.0
2007-08-15 13:10:00,21.84,21.85,21.83,21.85,7600.0,17.3565,17.3645,17.3486,17.3645,7600.0
2007-08-15 13:15:00,21.85,21.93,21.85,21.93,16400.0,17.3645,17.4281,17.3645,17.4281,16400.0
2007-08-15 13:20:00,21.93,21.93,21.86,21.91,25000.0,17.4281,17.4281,17.3724,17.4122,25000.0
2007-08-15 13:25:00,21.91,21.98,21.91,21.95,18800.0,17.4122,17.4678,17.4122,17.444,18800.0
2007-08-15 13:30:00,21.94,21.97,21.93,21.96,21800.0,17.436,17.4599,17.4281,17.4519,21800.0
2007-08-15 13:35:00,21.95,21.98,21.95,21.97,14600.0,17.444,17.4678,17.444,17.4599,14600.0
2007-08-15 13:40:00,21.97,22.02,21.93,21.99,19400.0,17.4599,17.4996,17.4281,17.4757,19400.0
2007-08-15 13:45:00,21.99,22.0,21.97,21.99,13600.0,17.4757,17.4837,17.4599,17.4757,13600.0
2007-08-15 13:50:00,22.0,22.04,21.99,22.04,25200.0,17.4837,17.5155,17.4757,17.5155,25200.0
2007-08-15 13:55:00,22.03,22.04,21.97,21.98,30400.0,17.5075,17.5155,17.4599,17.4678,30400.0
2007-08-15 14:00:00,22.0,22.0,21.97,22.0,16600.0,17.4837,17.4837,17.4599,17.4837,16600.0
2007-08-15 14:05:00,21.98,22.01,21.96,21.98,32400.0,17.4678,17.4916,17.4519,17.4678,32400.0
2007-08-15 14:10:00,21.96,21.97,21.92,21.93,19600.0,17.4519,17.4599,17.4201,17.4281,19600.0
2007-08-15 14:15:00,21.93,21.93,21.91,21.92,28200.0,17.4281,17.4281,17.4122,17.4201,28200.0
2007-08-15 14:20:00,21.93,21.95,21.91,21.92,21000.0,17.4281,17.444,17.4122,17.4201,21000.0
2007-08-15 14:25:00,21.92,21.93,21.9,21.9,28000.0,17.4201,17.4281,17.4042,17.4042,28000.0
2007-08-15 14:30:00,21.89,21.9,21.86,21.87,18200.0,17.3963,17.4042,17.3724,17.3804,18200.0
2007-08-15 14:35:00,21.86,21.89,21.84,21.88,29000.0,17.3724,17.3963,17.3565,17.3883,29000.0
2007-08-15 14:40:00,21.88,21.89,21.84,21.86,24200.0,17.3883,17.3963,17.3565,17.3724,24200.0
2007-08-15 14:45:00,21.86,21.86,21.7,21.73,84200.0,17.3724,17.3724,17.2453,17.2691,84200.0
2007-08-15 14:50:00,21.72,21.73,21.67,21.67,81800.0,17.2612,17.2691,17.2214,17.2214,81800.0
2007-08-15 14:55:00,21.67,21.74,21.66,21.7,58800.0,17.2214,17.2771,17.2135,17.2453,58800.0
2007-08-15 15:00:00,21.7,21.75,21.64,21.64,53000.0,17.2453,17.285,17.1976,17.1976,53000.0
2007-08-15 15:05:00,21.64,21.66,21.6,21.61,71800.0,17.1976,17.2135,17.1658,17.1738,71800.0
2007-08-15 15:10:00,21.61,21.65,21.61,21.65,77800.0,17.1738,17.2055,17.1738,17.2055,77800.0
2007-08-15 15:15:00,21.65,21.67,21.64,21.67,61600.0,17.2055,17.2214,17.1976,17.2214,61600.0
2007-08-15 15:20:00,21.67,21.68,21.61,21.67,113600.0,17.2214,17.2294,17.1738,17.2214,113600.0
2007-08-15 15:25:00,21.67,21.69,21.65,21.66,71600.0,17.2214,17.2373,17.2055,17.2135,71600.0
2007-08-15 15:30:00,21.67,21.68,21.63,21.64,86600.0,17.2214,17.2294,17.1896,17.1976,86600.0
2007-08-15 15:35:00,21.65,21.65,21.63,21.65,51200.0,17.2055,17.2055,17.1896,17.2055,51200.0
2007-08-15 15:40:00,21.65,21.65,21.59,21.61,128200.0,17.2055,17.2055,17.1579,17.1738,128200.0
2007-08-15 15:45:00,21.61,21.66,21.61,21.61,76400.0,17.1738,17.2135,17.1738,17.1738,76400.0
2007-08-15 15:50:00,21.61,21.63,21.58,21.58,54400.0,17.1738,17.1896,17.1499,17.1499,54400.0
2007-08-15 15:55:00,21.58,21.61,21.57,21.58,85000.0,17.1499,17.1738,17.142,17.1499,85000.0
2007-08-16 09:30:00,20.44,20.44,20.38,20.38,8200.0,16.2439,16.2439,16.1963,16.1963,8200.0
2007-08-16 09:35:00,19.6,19.92,19.6,19.65,5600.0,15.5764,15.8307,15.5764,15.6161,5600.0
2007-08-16 09:40:00,19.6,19.92,19.21,19.92,14600.0,15.5764,15.8307,15.2664,15.8307,14600.0
2007-08-16 09:45:00,19.85,20.13,19.85,20.09,630000.0,15.7751,15.9976,15.7751,15.9658,630000.0
2007-08-16 09:50:00,20.08,20.1,20.0,20.05,173000.0,15.9578,15.9737,15.8943,15.934,173000.0
2007-08-16 09:55:00,20.06,20.09,19.99,20.0,326400.0,15.9419,15.9658,15.8863,15.8943,326400.0
2007-08-16 10:00:00,19.99,20.05,19.75,19.79,217800.0,15.8863,15.934,15.6956,15.7274,217800.0
2007-08-16 10:05:00,19.76,20.18,19.7,20.14,329400.0,15.7035,16.0373,15.6559,16.0055,329400.0
2007-08-16 10:10:00,20.14,20.38,20.08,20.31,135200.0,16.0055,16.1963,15.9578,16.1406,135200.0
2007-08-16 10:15:00,20.31,20.31,20.2,20.23,110800.0,16.1406,16.1406,16.0532,16.077,110800.0
2007-08-16 10:20:00,20.23,20.25,20.08,20.18,160600.0,16.077,16.0929,15.9578,16.0373,160600.0
2007-08-16 10:25:00,20.2,20.2,20.01,20.03,107400.0,16.0532,16.0532,15.9022,15.9181,107400.0
2007-08-16 10:30:00,20.03,20.11,20.03,20.09,88600.0,15.9181,15.9817,15.9181,15.9658,88600.0
2007-08-16 10:35:00,20.08,20.15,20.08,20.11,180200.0,15.9578,16.0135,15.9578,15.9817,180200.0
2007-08-16 10:40:00,20.1,20.2,20.09,20.16,84600.0,15.9737,16.0532,15.9658,16.0214,84600.0
2007-08-16 10:45:00,20.16,20.18,20.13,20.14,96400.0,16.0214,16.0373,15.9976,16.0055,96400.0
2007-08-16 10:50:00,20.12,20.12,19.95,20.03,116600.0,15.9896,15.9896,15.8545,15.9181,116600.0
2007-08-16 10:55:00,20.03,20.03,19.88,19.95,154400.0,15.9181,15.9181,15.7989,15.8545,154400.0
2007-08-16 11:00:00,19.91,20.02,19.91,19.96,164800.0,15.8227,15.9102,15.8227,15.8625,164800.0
2007-08-16 11:05:00,19.97,20.0,19.84,19.87,118800.0,15.8704,15.8943,15.7671,15.791,118800.0
2007-08-16 11:10:00,19.88,19.96,19.85,19.92,100200.0,15.7989,15.8625,15.7751,15.8307,100200.0
2007-08-16 11:15:00,19.92,20.05,19.91,20.01,222800.0,15.8307,15.934,15.8227,15.9022,222800.0
2007-08-16 11:20:00,20.01,20.05,20.0,20.02,83600.0,15.9022,15.934,15.8943,15.9102,83600.0
2007-08-16 11:25:00,20.02,20.05,20.0,20.0,102200.0,15.9102,15.934,15.8943,15.8943,102200.0
2007-08-16 11:30:00,20.01,20.05,20.0,20.03,159000.0,15.9022,15.934,15.8943,15.9181,159000.0
2007-08-16 11:35:00,20.03,20.14,20.03,20.11,109400.0,15.9181,16.0055,15.9181,15.9817,109400.0
2007-08-16 11:40:00,20.1,20.15,20.07,20.12,57400.0,15.9737,16.0135,15.9499,15.9896,57400.0
2007-08-16 11:45:00,20.12,20.15,20.0,20.0,54200.0,15.9896,16.0135,15.8943,15.8943,54200.0
2007-08-16 11:50:00,20.0,20.11,19.9,20.0,92400.0,15.8943,15.9817,15.8148,15.8943,92400.0
2007-08-16 11:55:00,20.0,20.01,19.93,19.94,51400.0,15.8943,15.9022,15.8386,15.8466,51400.0
2007-08-16 12:00:00,19.95,20.01,19.91,19.96,84000.0,15.8545,15.9022,15.8227,15.8625,84000.0
2007-08-16 12:05:00,19.96,20.07,19.91,20.06,136000.0,15.8625,15.9499,15.8227,15.9419,136000.0
2007-08-16 12:10:00,20.05,20.15,20.0,20.02,119600.0,15.934,16.0135,15.8943,15.9102,119600.0
2007-08-16 12:15:00,20.01,20.08,19.91,19.93,65400.0,15.9022,15.9578,15.8227,15.8386,65400.0
2007-08-16 12:20:00,19.93,20.01,19.9,19.97,102800.0,15.8386,15.9022,15.8148,15.8704,102800.0
2007-08-16 12:25:00,19.98,20.03,19.98,20.0,38400.0,15.8784,15.9181,15.8784,15.8943,38400.0
2007-08-16 12:30:00,20.0,20.04,19.97,19.99,62800.0,15.8943,15.9261,15.8704,15.8863,62800.0
2007-08-16 12:35:00,20.0,20.03,19.95,19.99,92000.0,15.8943,15.9181,15.8545,15.8863,92000.0
2007-08-16 12:40:00,20.0,20.01,19.93,20.0,81400.0,15.8943,15.9022,15.8386,15.8943,81400.0
2007-08-16 12:45:00,20.0,20.08,19.98,20.04,75000.0,15.8943,15.9578,15.8784,15.9261,75000.0
2007-08-16 12:50:00,20.03,20.11,20.0,20.1,76400.0,15.9181,15.9817,15.8943,15.9737,76400.0
2007-08-16 12:55:00,20.1,20.23,20.07,20.2,83800.0,15.9737,16.077,15.9499,16.0532,83800.0
2007-08-16 13:00:00,20.2,20.23,20.07,20.18,135400.0,16.0532,16.077,15.9499,16.0373,135400.0
2007-08-16 13:05:00,20.18,20.2,20.05,20.06,106800.0,16.0373,16.0532,15.934,15.9419,106800.0
2007-08-16 13:10:00,20.05,20.08,20.03,20.04,24800.0,15.934,15.9578,15.9181,15.9261,24800.0
2007-08-16 13:15:00,20.04,20.19,20.03,20.15,64400.0,15.9261,16.0453,15.9181,16.0135,64400.0
2007-08-16 13:20:00,20.15,20.19,20.05,20.1,68600.0,16.0135,16.0453,15.934,15.9737,68600.0
2007-08-16 13:25:00,20.1,20.1,20.0,20.04,50800.0,15.9737,15.9737,15.8943,15.9261,50800.0
2007-08-16 13:30:00,20.05,20.09,19.96,20.0,80000.0,15.934,15.9658,15.8625,15.8943,80000.0
2007-08-16 13:35:00,20.06,20.11,20.03,20.09,55000.0,15.9419,15.9817,15.9181,15.9658,55000.0
2007-08-16 13:40:00,20.09,20.12,20.0,20.01,70400.0,15.9658,15.9896,15.8943,15.9022,70400.0
2007-08-16 13:45:00,20.0,20.08,20.0,20.08,51800.0,15.8943,15.9578,15.8943,15.9578,51800.0
2007-08-16 13:50:00,20.07,20.2,20.04,20.16,69200.0,15.9499,16.0532,15.9261,16.0214,69200.0
2007-08-16 13:55:00,20.16,20.23,20.1,20.11,91400.0,16.0214,16.077,15.9737,15.9817,91400.0
2007-08-16 14:00:00,20.12,20.22,20.09,20.18,50600.0,15.9896,16.0691,15.9658,16.0373,50600.0
2007-08-16 14:05:00,20.2,20.22,20.12,20.19,97000.0,16.0532,16.0691,15.9896,16.0453,97000.0
2007-08-16 14:10:00,20.19,20.45,20.16,20.43,283800.0,16.0453,16.2519,16.0214,16.236,283800.0
2007-08-16 14:15:00,20.43,20.56,20.39,20.53,175800.0,16.236,16.3393,16.2042,16.3155,175800.0
2007-08-16 14:20:00,20.55,20.55,20.41,20.42,68000.0,16.3314,16.3314,16.2201,16.228,68000.0
2007-08-16 14:25:00,20.41,20.41,20.25,20.26,82600.0,16.2201,16.2201,16.0929,16.1009,82600.0
2007-08-16 14:30:00,20.25,20.25,20.05,20.1,105400.0,16.0929,16.0929,15.934,15.9737,105400.0
2007-08-16 14:35:00,20.1,20.17,20.05,20.15,103200.0,15.9737,16.0294,15.934,16.0135,103200.0
2007-08-16 14:40:00,20.16,20.2,20.11,20.2,77800.0,16.0214,16.0532,15.9817,16.0532,77800.0
2007-08-16 14:45:00,20.2,20.35,20.19,20.3,110400.0,16.0532,16.1724,16.0453,16.1327,110400.0
2007-08-16 14:50:00,20.3,20.36,20.27,20.3,64200.0,16.1327,16.1804,16.1088,16.1327,64200.0
2007-08-16 14:55:00,20.29,20.3,20.17,20.21,60000.0,16.1247,16.1327,16.0294,16.0612,60000.0
2007-08-16 15:00:00,20.18,20.21,20.04,20.05,90000.0,16.0373,16.0612,15.9261,15.934,90000.0
2007-08-16 15:05:00,20.05,20.11,19.79,20.02,119800.0,15.934,15.9817,15.7274,15.9102,119800.0
2007-08-16 15:10:00,20.01,20.02,19.92,19.99,106600.0,15.9022,15.9102,15.8307,15.8863,106600.0
2007-08-16 15:15:00,19.99,20.08,19.98,20.08,162200.0,15.8863,15.9578,15.8784,15.9578,162200.0
2007-08-16 15:20:00,20.08,20.28,20.07,20.25,199400.0,15.9578,16.1168,15.9499,16.0929,199400.0
2007-08-16 15:25:00,20.25,20.34,20.24,20.25,136200.0,16.0929,16.1645,16.085,16.0929,136200.0
2007-08-16 15:30:00,20.25,20.25,20.22,20.24,197200.0,16.0929,16.0929,16.0691,16.085,197200.0
2007-08-16 15:35:00,20.23,20.28,20.23,20.25,86000.0,16.077,16.1168,16.077,16.0929,86000.0
2007-08-16 15:40:00,20.26,20.32,20.23,20.25,101600.0,16.1009,16.1486,16.077,16.0929,101600.0
2007-08-16 15:45:00,20.25,20.25,20.14,20.16,101000.0,16.0929,16.0929,16.0055,16.0214,101000.0
2007-08-16 15:50:00,20.15,20.25,20.04,20.19,185000.0,16.0135,16.0929,15.9261,16.0453,185000.0
2007-08-16 15:55:00,20.19,20.27,19.99,20.25,219400.0,16.0453,16.1088,15.8863,16.0929,219400.0
2007-08-17 09:30:00,20.41,20.5,20.23,20.48,176600.0,16.2201,16.2916,16.077,16.2757,176600.0
2007-08-17 09:35:00,20.49,20.53,20.43,20.52,79400.0,16.2837,16.3155,16.236,16.3075,79400.0
2007-08-17 09:40:00,20.5,20.5,20.43,20.44,93600.0,16.2916,16.2916,16.236,16.2439,93600.0
2007-08-17 09:45:00,20.45,20.46,20.36,20.38,91200.0,16.2519,16.2598,16.1804,16.1963,91200.0
2007-08-17 09:50:00,20.37,20.45,20.12,20.13,82800.0,16.1883,16.2519,15.9896,15.9976,82800.0
2007-08-17 09:55:00,20.12,20.24,19.97,20.03,71200.0,15.9896,16.085,15.8704,15.9181,71200.0
2007-08-17 10:00:00,20.0,20.15,19.98,20.1,78800.0,15.8943,16.0135,15.8784,15.9737,78800.0
2007-08-17 10:05:00,20.11,20.12,19.95,19.97,108200.0,15.9817,15.9896,15.8545,15.8704,108200.0
2007-08-17 10:10:00,19.97,20.0,19.83,19.84,112600.0,15.8704,15.8943,15.7592,15.7671,112600.0
2007-08-17 10:15:00,19.84,19.88,19.73,19.73,186800.0,15.7671,15.7989,15.6797,15.6797,186800.0
2007-08-17 10:20:00,19.72,19.81,19.56,19.63,210200.0,15.6717,15.7433,15.5446,15.6002,210200.0
2007-08-17 10:25:00,19.64,19.72,19.45,19.49,178200.0,15.6082,15.6717,15.4572,15.489,178200.0
2007-08-17 10:30:00,19.5,19.6,19.43,19.53,149400.0,15.4969,15.5764,15.4413,15.5207,149400.0
2007-08-17 10:35:00,19.57,19.65,19.55,19.61,90800.0,15.5525,15.6161,15.5366,15.5843,90800.0
2007-08-17 10:40:00,19.61,19.65,19.49,19.51,125000.0,15.5843,15.6161,15.489,15.5049,125000.0
2007-08-17 10:45:00,19.51,19.53,19.46,19.47,107400.0,15.5049,15.5207,15.4651,15.4731,107400.0
2007-08-17 10:50:00,19.46,19.57,19.46,19.49,144800.0,15.4651,15.5525,15.4651,15.489,144800.0
2007-08-17 10:55:00,19.49,19.53,19.46,19.49,124000.0,15.489,15.5207,15.4651,15.489,124000.0
2007-08-17 11:00:00,19.49,19.59,19.49,19.59,38200.0,15.489,15.5684,15.489,15.5684,38200.0
2007-08-17 11:05:00,19.59,19.65,19.59,19.64,84200.0,15.5684,15.6161,15.5684,15.6082,84200.0
2007-08-17 11:10:00,19.63,19.74,19.63,19.74,63600.0,15.6002,15.6876,15.6002,15.6876,63600.0
2007-08-17 11:15:00,19.74,19.84,19.72,19.84,56800.0,15.6876,15.7671,15.6717,15.7671,56800.0
2007-08-17 11:20:00,19.84,19.9,19.8,19.9,71400.0,15.7671,15.8148,15.7353,15.8148,71400.0
2007-08-17 11:25:00,19.89,19.93,19.86,19.9,32000.0,15.8068,15.8386,15.783,15.8148,32000.0
2007-08-17 11:30:00,19.9,19.91,19.82,19.84,26200.0,15.8148,15.8227,15.7512,15.7671,26200.0
2007-08-17 11:35:00,19.84,19.95,19.84,19.93,50000.0,15.7671,15.8545,15.7671,15.8386,50000.0
2007-08-17 11:40:00,19.94,20.0,19.92,19.99,32000.0,15.8466,15.8943,15.8307,15.8863,32000.0
2007-08-17 11:45:00,19.99,20.09,19.99,20.07,78000.0,15.8863,15.9658,15.8863,15.9499,78000.0
2007-08-17 11:50:00,20.07,20.08,19.94,19.97,37400.0,15.9499,15.9578,15.8466,15.8704,37400.0
2007-08-17 11:55:00,19.97,19.98,19.92,19.95,32000.0,15.8704,15.8784,15.8307,15.8545,32000.0
2007-08-17 12:00:00,19.95,19.96,19.9,19.92,30400.0,15.8545,15.8625,15.8148,15.8307,30400.0
2007-08-17 12:05:00,19.92,19.92,19.84,19.86,41800.0,15.8307,15.8307,15.7671,15.783,41800.0
2007-08-17 12:10:00,19.86,19.92,19.85,19.92,22400.0,15.783,15.8307,15.7751,15.8307,22400.0
2007-08-17 12:15:00,19.92,19.99,19.91,19.96,17000.0,15.8307,15.8863,15.8227,15.8625,17000.0
2007-08-17 12:20:00,19.97,20.04,19.97,20.02,21200.0,15.8704,15.9261,15.8704,15.9102,21200.0
2007-08-17 12:25:00,20.03,20.04,19.97,19.99,23600.0,15.9181,15.9261,15.8704,15.8863,23600.0
2007-08-17 12:30:00,19.98,20.03,19.98,20.02,17200.0,15.8784,15.9181,15.8784,15.9102,17200.0
2007-08-17 12:35:00,20.02,20.06,19.92,19.92,58200.0,15.9102,15.9419,15.8307,15.8307,58200.0
2007-08-17 12:40:00,19.93,19.97,19.91,19.95,44600.0,15.8386,15.8704,15.8227,15.8545,44600.0
2007-08-17 12:45:00,19.95,19.97,19.93,19.94,40800.0,15.8545,15.8704,15.8386,15.8466,40800.0
2007-08-17 12:50:00,19.95,20.02,19.95,20.02,27600.0,15.8545,15.9102,15.8545,15.9102,27600.0
2007-08-17 12:55:00,20.01,20.01,19.96,20.0,40400.0,15.9022,15.9022,15.8625,15.8943,40400.0
2007-08-17 13:00:00,19.99,20.04,19.99,20.0,47800.0,15.8863,15.9261,15.8863,15.8943,47800.0
2007-08-17 13:05:00,20.0,20.02,19.98,20.0,37600.0,15.8943,15.9102,15.8784,15.8943,37600.0
2007-08-17 13:10:00,19.99,20.05,19.99,20.05,44600.0,15.8863,15.934,15.8863,15.934,44600.0
2007-08-17 13:15:00,20.04,20.05,20.02,20.05,46800.0,15.9261,15.934,15.9102,15.934,46800.0
2007-08-17 13:20:00,20.05,20.07,20.0,20.0,57800.0,15.934,15.9499,15.8943,15.8943,57800.0
2007-08-17 13:25:00,20.0,20.06,20.0,20.04,31800.0,15.8943,15.9419,15.8943,15.9261,31800.0
2007-08-17 13:30:00,20.03,20.06,20.0,20.05,40200.0,15.9181,15.9419,15.8943,15.934,40200.0
2007-08-17 13:35:00,20.05,20.09,20.04,20.07,48800.0,15.934,15.9658,15.9261,15.9499,48800.0
2007-08-17 13:40:00,20.07,20.08,20.03,20.04,52200.0,15.9499,15.9578,15.9181,15.9261,52200.0
2007-08-17 13:45:00,20.04,20.09,20.04,20.08,38600.0,15.9261,15.9658,15.9261,15.9578,38600.0
2007-08-17 13:50:00,20.08,20.09,20.01,20.01,30400.0,15.9578,15.9658,15.9022,15.9022,30400.0
2007-08-17 13:55:00,20.0,20.02,19.99,20.02,20600.0,15.8943,15.9102,15.8863,15.9102,20600.0
2007-08-17 14:00:00,20.01,20.02,19.95,20.0,28600.0,15.9022,15.9102,15.8545,15.8943,28600.0
2007-08-17 14:05:00,19.99,20.04,19.97,20.02,34800.0,15.8863,15.9261,15.8704,15.9102,34800.0
2007-08-17 14:10:00,20.01,20.02,19.98,19.99,26200.0,15.9022,15.9102,15.8784,15.8863,26200.0
2007-08-17 14:15:00,19.99,20.03,19.99,20.02,29000.0,15.8863,15.9181,15.8863,15.9102,29000.0
2007-08-17 14:20:00,20.02,20.03,20.0,20.02,26400.0,15.9102,15.9181,15.8943,15.9102,26400.0
2007-08-17 14:25:00,20.01,20.02,19.96,19.97,25400.0,15.9022,15.9102,15.8625,15.8704,25400.0
2007-08-17 14:30:00,19.97,19.99,19.95,19.99,56000.0,15.8704,15.8863,15.8545,15.8863,56000.0
2007-08-17 14:35:00,19.98,20.0,19.95,19.95,27000.0,15.8784,15.8943,15.8545,15.8545,27000.0
2007-08-17 14:40:00,19.95,19.99,19.95,19.97,26800.0,15.8545,15.8863,15.8545,15.8704,26800.0
2007-08-17 14:45:00,19.97,19.99,19.95,19.98,28600.0,15.8704,15.8863,15.8545,15.8784,28600.0
2007-08-17 14:50:00,19.98,19.99,19.96,19.98,25200.0,15.8784,15.8863,15.8625,15.8784,25200.0
2007-08-17 14:55:00,19.98,20.0,19.96,19.98,27000.0,15.8784,15.8943,15.8625,15.8784,27000.0
2007-08-17 15:00:00,19.98,19.99,19.95,19.99,36000.0,15.8784,15.8863,15.8545,15.8863,36000.0
2007-08-17 15:05:00,19.99,20.03,19.96,20.01,103400.0,15.8863,15.9181,15.8625,15.9022,103400.0
2007-08-17 15:10:00,20.0,20.03,19.98,20.03,38000.0,15.8943,15.9181,15.8784,15.9181,38000.0
2007-08-17 15:15:00,20.03,20.05,20.01,20.04,39800.0,15.9181,15.934,15.9022,15.9261,39800.0
2007-08-17 15:20:00,20.03,20.05,20.01,20.05,43200.0,15.9181,15.934,15.9022,15.934,43200.0
2007-08-17 15:25:00,20.05,20.1,20.04,20.1,60400.0,15.934,15.9737,15.9261,15.9737,60400.0
2007-08-17 15:30:00,20.1,20.21,20.1,20.14,100200.0,15.9737,16.0612,15.9737,16.0055,100200.0
2007-08-17 15:35:00,20.15,20.16,20.13,20.14,46800.0,16.0135,16.0214,15.9976,16.0055,46800.0
2007-08-17 15:40:00,20.14,20.18,20.09,20.12,59600.0,16.0055,16.0373,15.9658,15.9896,59600.0
2007-08-17 15:45:00,20.12,20.16,20.11,20.15,63200.0,15.9896,16.0214,15.9817,16.0135,63200.0
2007-08-17 15:50:00,20.15,20.16,20.13,20.14,59200.0,16.0135,16.0214,15.9976,16.0055,59200.0
2007-08-17 15:55:00,20.14,20.15,20.1,20.14,101000.0,16.0055,16.0135,15.9737,16.0055,101000.0
2007-08-20 09:30:00,20.3,20.54,20.28,20.54,57600.0,16.1327,16.3234,16.1168,16.3234,57600.0
2007-08-20 09:35:00,20.51,20.55,20.3,20.45,47000.0,16.2996,16.3314,16.1327,16.2519,47000.0
2007-08-20 09:40:00,20.45,20.5,20.4,20.48,39000.0,16.2519,16.2916,16.2122,16.2757,39000.0
2007-08-20 09:45:00,20.5,20.5,20.47,20.49,32000.0,16.2916,16.2916,16.2678,16.2837,32000.0
2007-08-20 09:50:00,20.49,20.5,20.42,20.46,106800.0,16.2837,16.2916,16.228,16.2598,106800.0
2007-08-20 09:55:00,20.46,20.47,20.43,20.47,28400.0,16.2598,16.2678,16.236,16.2678,28400.0
2007-08-20 10:00:00,20.46,20.47,20.38,20.4,35000.0,16.2598,16.2678,16.1963,16.2122,35000.0
2007-08-20 10:05:00,20.41,20.44,20.38,20.38,28000.0,16.2201,16.2439,16.1963,16.1963,28000.0
2007-08-20 10:10:00,20.38,20.4,20.37,20.38,15600.0,16.1963,16.2122,16.1883,16.1963,15600.0
2007-08-20 10:15:00,20.4,20.48,20.37,20.48,43800.0,16.2122,16.2757,16.1883,16.2757,43800.0
2007-08-20 10:20:00,20.48,20.48,20.45,20.45,27200.0,16.2757,16.2757,16.2519,16.2519,27200.0
2007-08-20 10:25:00,20.47,20.47,20.43,20.43,25800.0,16.2678,16.2678,16.236,16.236,25800.0
2007-08-20 10:30:00,20.42,20.45,20.39,20.4,38800.0,16.228,16.2519,16.2042,16.2122,38800.0
2007-08-20 10:35:00,20.38,20.39,20.32,20.32,29600.0,16.1963,16.2042,16.1486,16.1486,29600.0
2007-08-20 10:40:00,20.33,20.39,20.33,20.36,31600.0,16.1565,16.2042,16.1565,16.1804,31600.0
2007-08-20 10:45:00,20.37,20.39,20.32,20.32,22800.0,16.1883,16.2042,16.1486,16.1486,22800.0
2007-08-20 10:50:00,20.33,20.35,20.3,20.32,21800.0,16.1565,16.1724,16.1327,16.1486,21800.0
2007-08-20 10:55:00,20.32,20.33,20.28,20.33,22600.0,16.1486,16.1565,16.1168,16.1565,22600.0
2007-08-20 11:00:00,20.32,20.33,20.29,20.29,11000.0,16.1486,16.1565,16.1247,16.1247,11000.0
2007-08-20 11:05:00,20.29,20.3,20.26,20.28,22600.0,16.1247,16.1327,16.1009,16.1168,22600.0
2007-08-20 11:10:00,20.27,20.31,20.27,20.3,16800.0,16.1088,16.1406,16.1088,16.1327,16800.0
2007-08-20 11:15:00,20.3,20.31,20.27,20.27,20400.0,16.1327,16.1406,16.1088,16.1088,20400.0
2007-08-20 11:20:00,20.26,20.28,20.22,20.25,19000.0,16.1009,16.1168,16.0691,16.0929,19000.0
2007-08-20 11:25:00,20.25,20.25,20.2,20.25,30200.0,16.0929,16.0929,16.0532,16.0929,30200.0
2007-08-20 11:30:00,20.25,20.28,20.21,20.27,25800.0,16.0929,16.1168,16.0612,16.1088,25800.0
2007-08-20 11:35:00,20.27,20.27,20.23,20.24,17800.0,16.1088,16.1088,16.077,16.085,17800.0
2007-08-20 11:40:00,20.24,20.27,20.23,20.27,10600.0,16.085,16.1088,16.077,16.1088,10600.0
2007-08-20 11:45:00,20.27,20.27,20.23,20.25,18200.0,16.1088,16.1088,16.077,16.0929,18200.0
2007-08-20 11:50:00,20.24,20.24,20.18,20.23,58400.0,16.085,16.085,16.0373,16.077,58400.0
2007-08-20 11:55:00,20.22,20.22,20.14,20.16,37400.0,16.0691,16.0691,16.0055,16.0214,37400.0
2007-08-20 12:00:00,20.15,20.22,20.15,20.2,17800.0,16.0135,16.0691,16.0135,16.0532,17800.0
2007-08-20 12:05:00,20.2,20.26,20.2,20.25,18600.0,16.0532,16.1009,16.0532,16.0929,18600.0
2007-08-20 12:10:00,20.25,20.25,20.15,20.16,57600.0,16.0929,16.0929,16.0135,16.0214,57600.0
2007-08-20 12:15:00,20.17,20.17,20.13,20.14,27600.0,16.0294,16.0294,15.9976,16.0055,27600.0
2007-08-20 12:20:00,20.14,20.14,20.08,20.11,30200.0,16.0055,16.0055,15.9578,15.9817,30200.0
2007-08-20 12:25:00,20.11,20.13,20.07,20.08,33800.0,15.9817,15.9976,15.9499,15.9578,33800.0
2007-08-20 12:30:00,20.07,20.11,20.06,20.11,22000.0,15.9499,15.9817,15.9419,15.9817,22000.0
2007-08-20 12:35:00,20.11,20.14,20.11,20.13,10400.0,15.9817,16.0055,15.9817,15.9976,10400.0
2007-08-20 12:40:00,20.11,20.13,20.1,20.11,3800.0,15.9817,15.9976,15.9737,15.9817,3800.0
2007-08-20 12:45:00,20.11,20.13,20.08,20.09,39200.0,15.9817,15.9976,15.9578,15.9658,39200.0
2007-08-20 12:50:00,20.1,20.1,20.06,20.09,16400.0,15.9737,15.9737,15.9419,15.9658,16400.0
2007-08-20 12:55:00,20.08,20.1,20.07,20.07,19000.0,15.9578,15.9737,15.9499,15.9499,19000.0
2007-08-20 13:00:00,20.07,20.14,20.07,20.13,28600.0,15.9499,16.0055,15.9499,15.9976,28600.0
2007-08-20 13:05:00,20.14,20.16,20.11,20.16,15200.0,16.0055,16.0214,15.9817,16.0214,15200.0
2007-08-20 13:10:00,20.16,20.17,20.13,20.17,13000.0,16.0214,16.0294,15.9976,16.0294,13000.0
2007-08-20 13:15:00,20.17,20.18,20.13,20.14,22000.0,16.0294,16.0373,15.9976,16.0055,22000.0
2007-08-20 13:20:00,20.13,20.14,20.1,20.13,15600.0,15.9976,16.0055,15.9737,15.9976,15600.0
2007-08-20 13:25:00,20.14,20.15,20.11,20.13,14600.0,16.0055,16.0135,15.9817,15.9976,14600.0
2007-08-20 13:30:00,20.14,20.16,20.14,20.16,13400.0,16.0055,16.0214,16.0055,16.0214,13400.0
2007-08-20 13:35:00,20.15,20.18,20.14,20.18,22200.0,16.0135,16.0373,16.0055,16.0373,22200.0
2007-08-20 13:40:00,20.2,20.23,20.17,20.21,32200.0,16.0532,16.077,16.0294,16.0612,32200.0
2007-08-20 13:45:00,20.21,20.22,20.16,20.22,27400.0,16.0612,16.0691,16.0214,16.0691,27400.0
2007-08-20 13:50:00,20.21,20.22,20.16,20.17,21400.0,16.0612,16.0691,16.0214,16.0294,21400.0
2007-08-20 13:55:00,20.16,20.18,20.12,20.12,34600.0,16.0214,16.0373,15.9896,15.9896,34600.0
2007-08-20 14:00:00,20.14,20.21,20.11,20.21,110600.0,16.0055,16.0612,15.9817,16.0612,110600.0
2007-08-20 14:05:00,20.2,20.21,20.18,20.19,48000.0,16.0532,16.0612,16.0373,16.0453,48000.0
2007-08-20 14:10:00,20.18,20.24,20.18,20.18,52400.0,16.0373,16.085,16.0373,16.0373,52400.0
2007-08-20 14:15:00,20.18,20.25,20.16,20.25,64200.0,16.0373,16.0929,16.0214,16.0929,64200.0
2007-08-20 14:20:00,20.24,20.32,20.24,20.29,59800.0,16.085,16.1486,16.085,16.1247,59800.0
2007-08-20 14:25:00,20.29,20.31,20.26,20.31,25800.0,16.1247,16.1406,16.1009,16.1406,25800.0
2007-08-20 14:30:00,20.3,20.35,20.26,20.32,46600.0,16.1327,16.1724,16.1009,16.1486,46600.0
2007-08-20 14:35:00,20.32,20.34,20.29,20.29,32000.0,16.1486,16.1645,16.1247,16.1247,32000.0
2007-08-20 14:40:00,20.29,20.31,20.26,20.3,17000.0,16.1247,16.1406,16.1009,16.1327,17000.0
2007-08-20 14:45:00,20.29,20.36,20.29,20.34,45400.0,16.1247,16.1804,16.1247,16.1645,45400.0
2007-08-20 14:50:00,20.34,20.36,20.31,20.35,35800.0,16.1645,16.1804,16.1406,16.1724,35800.0
2007-08-20 14:55:00,20.35,20.42,20.35,20.37,55200.0,16.1724,16.228,16.1724,16.1883,55200.0
2007-08-20 15:00:00,20.37,20.43,20.37,20.41,36800.0,16.1883,16.236,16.1883,16.2201,36800.0
2007-08-20 15:05:00,20.4,20.47,20.37,20.45,36000.0,16.2122,16.2678,16.1883,16.2519,36000.0
2007-08-20 15:10:00,20.46,20.48,20.43,20.45,61000.0,16.2598,16.2757,16.236,16.2519,61000.0
2007-08-20 15:15:00,20.45,20.52,20.45,20.5,52200.0,16.2519,16.3075,16.2519,16.2916,52200.0
2007-08-20 15:20:00,20.5,20.56,20.5,20.56,70200.0,16.2916,16.3393,16.2916,16.3393,70200.0
2007-08-20 15:25:00,20.56,20.57,20.5,20.55,99200.0,16.3393,16.3473,16.2916,16.3314,99200.0
2007-08-20 15:30:00,20.54,20.55,20.47,20.52,63200.0,16.3234,16.3314,16.2678,16.3075,63200.0
2007-08-20 15:35:00,20.52,20.53,20.46,20.49,59600.0,16.3075,16.3155,16.2598,16.2837,59600.0
2007-08-20 15:40:00,20.47,20.5,20.46,20.47,41800.0,16.2678,16.2916,16.2598,16.2678,41800.0
2007-08-20 15:45:00,20.47,20.5,20.46,20.5,48400.0,16.2678,16.2916,16.2598,16.2916,48400.0
2007-08-20 15:50:00,20.5,20.52,20.41,20.43,95000.0,16.2916,16.3075,16.2201,16.236,95000.0
2007-08-20 15:55:00,20.43,20.51,20.43,20.48,78000.0,16.236,16.2996,16.236,16.2757,78000.0
2007-08-21 09:30:00,20.3,20.42,20.3,20.36,40800.0,16.1327,16.228,16.1327,16.1804,40800.0
2007-08-21 09:35:00,20.36,20.38,20.27,20.36,18600.0,16.1804,16.1963,16.1088,16.1804,18600.0
2007-08-21 09:40:00,20.36,20.52,20.33,20.47,50000.0,16.1804,16.3075,16.1565,16.2678,50000.0
2007-08-21 09:45:00,20.48,20.54,20.47,20.48,32400.0,16.2757,16.3234,16.2678,16.2757,32400.0
2007-08-21 09:50:00,20.48,20.6,20.47,20.57,35600.0,16.2757,16.3711,16.2678,16.3473,35600.0
2007-08-21 09:55:00,20.57,20.63,20.55,20.55,30400.0,16.3473,16.3949,16.3314,16.3314,30400.0
2007-08-21 10:00:00,20.56,20.57,20.52,20.53,23800.0,16.3393,16.3473,16.3075,16.3155,23800.0
2007-08-21 10:05:00,20.53,20.54,20.52,20.54,20200.0,16.3155,16.3234,16.3075,16.3234,20200.0
2007-08-21 10:10:00,20.55,20.55,20.51,20.51,48200.0,16.3314,16.3314,16.2996,16.2996,48200.0
2007-08-21 10:15:00,20.52,20.59,20.52,20.56,27800.0,16.3075,16.3631,16.3075,16.3393,27800.0
2007-08-21 10:20:00,20.54,20.57,20.53,20.57,18200.0,16.3234,16.3473,16.3155,16.3473,18200.0
2007-08-21 10:25:00,20.57,20.58,20.55,20.56,24600.0,16.3473,16.3552,16.3314,16.3393,24600.0
2007-08-21 10:30:00,20.57,20.6,20.54,20.57,43000.0,16.3473,16.3711,16.3234,16.3473,43000.0
2007-08-21 10:35:00,20.57,20.59,20.55,20.59,33400.0,16.3473,16.3631,16.3314,16.3631,33400.0
2007-08-21 10:40:00,20.59,20.67,20.59,20.66,20800.0,16.3631,16.4267,16.3631,16.4188,20800.0
2007-08-21 10:45:00,20.66,20.67,20.61,20.64,34600.0,16.4188,16.4267,16.379,16.4029,34600.0
2007-08-21 10:50:00,20.65,20.68,20.64,20.67,29200.0,16.4108,16.4347,16.4029,16.4267,29200.0
2007-08-21 10:55:00,20.66,20.74,20.65,20.72,59600.0,16.4188,16.4824,16.4108,16.4665,59600.0
2007-08-21 11:00:00,20.72,20.81,20.72,20.79,63400.0,16.4665,16.538,16.4665,16.5221,63400.0
2007-08-21 11:05:00,20.78,20.78,20.68,20.68,48000.0,16.5141,16.5141,16.4347,16.4347,48000.0
2007-08-21 11:10:00,20.68,20.73,20.68,20.71,46200.0,16.4347,16.4744,16.4347,16.4585,46200.0
2007-08-21 11:15:00,20.71,20.73,20.69,20.71,45800.0,16.4585,16.4744,16.4426,16.4585,45800.0
2007-08-21 11:20:00,20.71,20.72,20.68,20.69,22200.0,16.4585,16.4665,16.4347,16.4426,22200.0
2007-08-21 11:25:00,20.67,20.77,20.67,20.76,55200.0,16.4267,16.5062,16.4267,16.4982,55200.0
2007-08-21 11:30:00,20.75,20.84,20.75,20.81,46800.0,16.4903,16.5618,16.4903,16.538,46800.0
2007-08-21 11:35:00,20.8,20.82,20.79,20.8,34800.0,16.53,16.5459,16.5221,16.53,34800.0
2007-08-21 11:40:00,20.79,20.81,20.78,20.78,21800.0,16.5221,16.538,16.5141,16.5141,21800.0
2007-08-21 11:45:00,20.79,20.83,20.77,20.78,21200.0,16.5221,16.5539,16.5062,16.5141,21200.0
2007-08-21 11:50:00,20.8,20.8,20.72,20.73,18800.0,16.53,16.53,16.4665,16.4744,18800.0
2007-08-21 11:55:00,20.72,20.75,20.71,20.75,17400.0,16.4665,16.4903,16.4585,16.4903,17400.0
2007-08-21 12:00:00,20.74,20.75,20.71,20.73,21200.0,16.4824,16.4903,16.4585,16.4744,21200.0
2007-08-21 12:05:00,20.73,20.73,20.69,20.73,24200.0,16.4744,16.4744,16.4426,16.4744,24200.0
2007-08-21 12:10:00,20.73,20.75,20.71,20.75,15200.0,16.4744,16.4903,16.4585,16.4903,15200.0
2007-08-21 12:15:00,20.75,20.75,20.69,20.71,20200.0,16.4903,16.4903,16.4426,16.4585,20200.0
2007-08-21 12:20:00,20.71,20.72,20.68,20.7,20000.0,16.4585,16.4665,16.4347,16.4506,20000.0
2007-08-21 12:25:00,20.71,20.71,20.66,20.67,11400.0,16.4585,16.4585,16.4188,16.4267,11400.0
2007-08-21 12:30:00,20.68,20.68,20.59,20.64,79000.0,16.4347,16.4347,16.3631,16.4029,79000.0
2007-08-21 12:35:00,20.64,20.65,20.6,20.63,43400.0,16.4029,16.4108,16.3711,16.3949,43400.0
2007-08-21 12:40:00,20.63,20.68,20.63,20.68,17200.0,16.3949,16.4347,16.3949,16.4347,17200.0
2007-08-21 12:45:00,20.67,20.68,20.66,20.68,19000.0,16.4267,16.4347,16.4188,16.4347,19000.0
2007-08-21 12:50:00,20.68,20.71,20.68,20.68,21200.0,16.4347,16.4585,16.4347,16.4347,21200.0
2007-08-21 12:55:00,20.68,20.71,20.68,20.71,10800.0,16.4347,16.4585,16.4347,16.4585,10800.0
2007-08-21 13:00:00,20.7,20.73,20.68,20.69,34200.0,16.4506,16.4744,16.4347,16.4426,34200.0
2007-08-21 13:05:00,20.69,20.71,20.65,20.69,29000.0,16.4426,16.4585,16.4108,16.4426,29000.0
2007-08-21 13:10:00,20.69,20.7,20.68,20.7,13800.0,16.4426,16.4506,16.4347,16.4506,13800.0
2007-08-21 13:15:00,20.7,20.71,20.7,20.7,26200.0,16.4506,16.4585,16.4506,16.4506,26200.0
2007-08-21 13:20:00,20.71,20.71,20.68,20.68,25200.0,16.4585,16.4585,16.4347,16.4347,25200.0
2007-08-21 13:25:00,20.68,20.7,20.67,20.69,17800.0,16.4347,16.4506,16.4267,16.4426,17800.0
2007-08-21 13:30:00,20.7,20.71,20.7,20.7,19600.0,16.4506,16.4585,16.4506,16.4506,19600.0
2007-08-21 13:35:00,20.7,20.71,20.7,20.7,36400.0,16.4506,16.4585,16.4506,16.4506,36400.0
2007-08-21 13:40:00,20.7,20.71,20.7,20.7,11600.0,16.4506,16.4585,16.4506,16.4506,11600.0
2007-08-21 13:45:00,20.7,20.71,20.7,20.7,31400.0,16.4506,16.4585,16.4506,16.4506,31400.0
2007-08-21 13:50:00,20.7,20.71,20.7,20.7,13200.0,16.4506,16.4585,16.4506,16.4506,13200.0
2007-08-21 13:55:00,20.7,20.71,20.7,20.7,28800.0,16.4506,16.4585,16.4506,16.4506,28800.0
2007-08-21 14:00:00,20.7,20.74,20.7,20.74,46600.0,16.4506,16.4824,16.4506,16.4824,46600.0
2007-08-21 14:05:00,20.73,20.75,20.7,20.71,19800.0,16.4744,16.4903,16.4506,16.4585,19800.0
2007-08-21 14:10:00,20.71,20.72,20.7,20.7,15600.0,16.4585,16.4665,16.4506,16.4506,15600.0
2007-08-21 14:15:00,20.69,20.69,20.66,20.69,20800.0,16.4426,16.4426,16.4188,16.4426,20800.0
2007-08-21 14:20:00,20.7,20.72,20.67,20.68,25000.0,16.4506,16.4665,16.4267,16.4347,25000.0
2007-08-21 14:25:00,20.67,20.7,20.64,20.7,18000.0,16.4267,16.4506,16.4029,16.4506,18000.0
2007-08-21 14:30:00,20.7,20.7,20.64,20.65,27600.0,16.4506,16.4506,16.4029,16.4108,27600.0
2007-08-21 14:35:00,20.65,20.67,20.63,20.66,23600.0,16.4108,16.4267,16.3949,16.4188,23600.0
2007-08-21 14:40:00,20.66,20.67,20.59,20.61,25200.0,16.4188,16.4267,16.3631,16.379,25200.0
2007-08-21 14:45:00,20.62,20.65,20.6,20.65,18400.0,16.387,16.4108,16.3711,16.4108,18400.0
2007-08-21 14:50:00,20.65,20.65,20.63,20.64,13400.0,16.4108,16.4108,16.3949,16.4029,13400.0
2007-08-21 14:55:00,20.65,20.66,20.62,20.65,26400.0,16.4108,16.4188,16.387,16.4108,26400.0
2007-08-21 15:00:00,20.66,20.7,20.65,20.68,25800.0,16.4188,16.4506,16.4108,16.4347,25800.0
2007-08-21 15:05:00,20.68,20.7,20.68,20.7,18800.0,16.4347,16.4506,16.4347,16.4506,18800.0
2007-08-21 15:10:00,20.69,20.74,20.69,20.71,25400.0,16.4426,16.4824,16.4426,16.4585,25400.0
2007-08-21 15:15:00,20.71,20.74,20.7,20.74,37400.0,16.4585,16.4824,16.4506,16.4824,37400.0
2007-08-21 15:20:00,20.74,20.75,20.7,20.71,27000.0,16.4824,16.4903,16.4506,16.4585,27000.0
2007-08-21 15:25:00,20.72,20.74,20.72,20.73,19400.0,16.4665,16.4824,16.4665,16.4744,19400.0
2007-08-21 15:30:00,20.73,20.78,20.72,20.75,47400.0,16.4744,16.5141,16.4665,16.4903,47400.0
2007-08-21 15:35:00,20.75,20.75,20.7,20.73,24200.0,16.4903,16.4903,16.4506,16.4744,24200.0
2007-08-21 15:40:00,20.73,20.73,20.71,20.73,32000.0,16.4744,16.4744,16.4585,16.4744,32000.0
2007-08-21 15:45:00,20.72,20.76,20.72,20.74,26800.0,16.4665,16.4982,16.4665,16.4824,26800.0
2007-08-21 15:50:00,20.73,20.73,20.7,20.72,38400.0,16.4744,16.4744,16.4506,16.4665,38400.0
2007-08-21 15:55:00,20.72,20.73,20.66,20.7,58600.0,16.4665,16.4744,16.4188,16.4506,58600.0
2007-08-22 09:30:00,20.45,20.45,20.38,20.41,82600.0,16.2519,16.2519,16.1963,16.2201,82600.0
2007-08-22 09:35:00,20.41,20.52,20.38,20.43,58800.0,16.2201,16.3075,16.1963,16.236,58800.0
2007-08-22 09:40:00,20.43,20.48,20.43,20.46,26600.0,16.236,16.2757,16.236,16.2598,26600.0
2007-08-22 09:45:00,20.47,20.49,20.42,20.49,35600.0,16.2678,16.2837,16.228,16.2837,35600.0
2007-08-22 09:50:00,20.48,20.59,20.48,20.59,23600.0,16.2757,16.3631,16.2757,16.3631,23600.0
2007-08-22 09:55:00,20.59,20.65,20.58,20.63,44200.0,16.3631,16.4108,16.3552,16.3949,44200.0
2007-08-22 10:00:00,20.64,20.66,20.58,20.58,30400.0,16.4029,16.4188,16.3552,16.3552,30400.0
2007-08-22 10:05:00,20.6,20.6,20.52,20.53,25600.0,16.3711,16.3711,16.3075,16.3155,25600.0
2007-08-22 10:10:00,20.53,20.54,20.5,20.51,28600.0,16.3155,16.3234,16.2916,16.2996,28600.0
2007-08-22 10:15:00,20.51,20.55,20.48,20.55,32200.0,16.2996,16.3314,16.2757,16.3314,32200.0
2007-08-22 10:20:00,20.55,20.57,20.5,20.52,37000.0,16.3314,16.3473,16.2916,16.3075,37000.0
2007-08-22 10:25:00,20.52,20.57,20.5,20.57,16200.0,16.3075,16.3473,16.2916,16.3473,16200.0
2007-08-22 10:30:00,20.57,20.57,20.53,20.53,20200.0,16.3473,16.3473,16.3155,16.3155,20200.0
2007-08-22 10:35:00,20.53,20.53,20.52,20.53,7800.0,16.3155,16.3155,16.3075,16.3155,7800.0
2007-08-22 10:40:00,20.53,20.53,20.52,20.53,8200.0,16.3155,16.3155,16.3075,16.3155,8200.0
2007-08-22 10:45:00,20.53,20.58,20.52,20.58,32800.0,16.3155,16.3552,16.3075,16.3552,32800.0
2007-08-22 10:50:00,20.59,20.6,20.53,20.53,14400.0,16.3631,16.3711,16.3155,16.3155,14400.0
2007-08-22 10:55:00,20.52,20.53,20.52,20.52,7200.0,16.3075,16.3155,16.3075,16.3075,7200.0
2007-08-22 11:00:00,20.53,20.54,20.5,20.51,27600.0,16.3155,16.3234,16.2916,16.2996,27600.0
2007-08-22 11:05:00,20.5,20.53,20.5,20.53,20000.0,16.2916,16.3155,16.2916,16.3155,20000.0
2007-08-22 11:10:00,20.5,20.54,20.5,20.54,20400.0,16.2916,16.3234,16.2916,16.3234,20400.0
2007-08-22 11:15:00,20.54,20.57,20.54,20.57,14200.0,16.3234,16.3473,16.3234,16.3473,14200.0
2007-08-22 11:20:00,20.57,20.58,20.53,20.53,18800.0,16.3473,16.3552,16.3155,16.3155,18800.0
2007-08-22 11:25:00,20.52,20.55,20.51,20.52,20000.0,16.3075,16.3314,16.2996,16.3075,20000.0
2007-08-22 11:30:00,20.52,20.55,20.5,20.54,18600.0,16.3075,16.3314,16.2916,16.3234,18600.0
2007-08-22 11:35:00,20.55,20.56,20.54,20.56,12400.0,16.3314,16.3393,16.3234,16.3393,12400.0
2007-08-22 11:40:00,20.56,20.56,20.53,20.55,18600.0,16.3393,16.3393,16.3155,16.3314,18600.0
2007-08-22 11:45:00,20.55,20.56,20.51,20.52,24600.0,16.3314,16.3393,16.2996,16.3075,24600.0
2007-08-22 11:50:00,20.52,20.52,20.5,20.52,22600.0,16.3075,16.3075,16.2916,16.3075,22600.0
2007-08-22 11:55:00,20.52,20.52,20.5,20.5,25400.0,16.3075,16.3075,16.2916,16.2916,25400.0
2007-08-22 12:00:00,20.52,20.52,20.5,20.52,29200.0,16.3075,16.3075,16.2916,16.3075,29200.0
2007-08-22 12:05:00,20.51,20.56,20.5,20.56,20400.0,16.2996,16.3393,16.2916,16.3393,20400.0
2007-08-22 12:10:00,20.56,20.57,20.55,20.56,15000.0,16.3393,16.3473,16.3314,16.3393,15000.0
2007-08-22 12:15:00,20.55,20.55,20.52,20.54,9200.0,16.3314,16.3314,16.3075,16.3234,9200.0
2007-08-22 12:20:00,20.54,20.54,20.52,20.52,20600.0,16.3234,16.3234,16.3075,16.3075,20600.0
2007-08-22 12:25:00,20.53,20.56,20.5,20.53,25200.0,16.3155,16.3393,16.2916,16.3155,25200.0
2007-08-22 12:30:00,20.52,20.53,20.48,20.5,37000.0,16.3075,16.3155,16.2757,16.2916,37000.0
2007-08-22 12:35:00,20.5,20.56,20.5,20.56,16800.0,16.2916,16.3393,16.2916,16.3393,16800.0
2007-08-22 12:40:00,20.56,20.56,20.55,20.55,8200.0,16.3393,16.3393,16.3314,16.3314,8200.0
2007-08-22 12:45:00,20.56,20.57,20.55,20.56,15400.0,16.3393,16.3473,16.3314,16.3393,15400.0
2007-08-22 12:50:00,20.55,20.57,20.53,20.57,22200.0,16.3314,16.3473,16.3155,16.3473,22200.0
2007-08-22 12:55:00,20.56,20.57,20.53,20.53,7000.0,16.3393,16.3473,16.3155,16.3155,7000.0
2007-08-22 13:00:00,20.54,20.56,20.5,20.52,14800.0,16.3234,16.3393,16.2916,16.3075,14800.0
2007-08-22 13:05:00,20.52,20.54,20.5,20.5,33000.0,16.3075,16.3234,16.2916,16.2916,33000.0
2007-08-22 13:10:00,20.51,20.53,20.5,20.53,9400.0,16.2996,16.3155,16.2916,16.3155,9400.0
2007-08-22 13:15:00,20.53,20.54,20.5,20.54,15400.0,16.3155,16.3234,16.2916,16.3234,15400.0
2007-08-22 13:20:00,20.55,20.55,20.54,20.55,11600.0,16.3314,16.3314,16.3234,16.3314,11600.0
2007-08-22 13:25:00,20.56,20.56,20.54,20.54,13000.0,16.3393,16.3393,16.3234,16.3234,13000.0
2007-08-22 13:30:00,20.52,20.53,20.5,20.53,12200.0,16.3075,16.3155,16.2916,16.3155,12200.0
2007-08-22 13:35:00,20.54,20.57,20.53,20.57,10400.0,16.3234,16.3473,16.3155,16.3473,10400.0
2007-08-22 13:40:00,20.56,20.6,20.56,20.58,29600.0,16.3393,16.3711,16.3393,16.3552,29600.0
2007-08-22 13:45:00,20.58,20.58,20.56,20.57,10200.0,16.3552,16.3552,16.3393,16.3473,10200.0
2007-08-22 13:50:00,20.58,20.58,20.57,20.58,10400.0,16.3552,16.3552,16.3473,16.3552,10400.0
2007-08-22 13:55:00,20.58,20.63,20.57,20.63,22800.0,16.3552,16.3949,16.3473,16.3949,22800.0
2007-08-22 14:00:00,20.61,20.62,20.59,20.59,15000.0,16.379,16.387,16.3631,16.3631,15000.0
2007-08-22 14:05:00,20.59,20.6,20.58,20.59,13600.0,16.3631,16.3711,16.3552,16.3631,13600.0
2007-08-22 14:10:00,20.59,20.61,20.59,20.59,16000.0,16.3631,16.379,16.3631,16.3631,16000.0
2007-08-22 14:15:00,20.59,20.59,20.57,20.58,17000.0,16.3631,16.3631,16.3473,16.3552,17000.0
2007-08-22 14:20:00,20.58,20.59,20.56,20.57,14600.0,16.3552,16.3631,16.3393,16.3473,14600.0
2007-08-22 14:25:00,20.56,20.56,20.53,20.53,18800.0,16.3393,16.3393,16.3155,16.3155,18800.0
2007-08-22 14:30:00,20.53,20.53,20.5,20.51,22800.0,16.3155,16.3155,16.2916,16.2996,22800.0
2007-08-22 14:35:00,20.5,20.54,20.47,20.48,57600.0,16.2916,16.3234,16.2678,16.2757,57600.0
2007-08-22 14:40:00,20.49,20.51,20.48,20.5,24400.0,16.2837,16.2996,16.2757,16.2916,24400.0
2007-08-22 14:45:00,20.5,20.51,20.49,20.5,28600.0,16.2916,16.2996,16.2837,16.2916,28600.0
2007-08-22 14:50:00,20.5,20.54,20.5,20.53,30400.0,16.2916,16.3234,16.2916,16.3155,30400.0
2007-08-22 14:55:00,20.53,20.55,20.53,20.55,13800.0,16.3155,16.3314,16.3155,16.3314,13800.0
2007-08-22 15:00:00,20.55,20.57,20.55,20.56,29000.0,16.3314,16.3473,16.3314,16.3393,29000.0
2007-08-22 15:05:00,20.57,20.58,20.56,20.57,21800.0,16.3473,16.3552,16.3393,16.3473,21800.0
2007-08-22 15:10:00,20.57,20.58,20.57,20.57,24600.0,16.3473,16.3552,16.3473,16.3473,24600.0
2007-08-22 15:15:00,20.57,20.66,20.57,20.61,55600.0,16.3473,16.4188,16.3473,16.379,55600.0
2007-08-22 15:20:00,20.61,20.65,20.61,20.62,16600.0,16.379,16.4108,16.379,16.387,16600.0
2007-08-22 15:25:00,20.63,20.65,20.6,20.61,24600.0,16.3949,16.4108,16.3711,16.379,24600.0
2007-08-22 15:30:00,20.61,20.71,20.61,20.71,32200.0,16.379,16.4585,16.379,16.4585,32200.0
2007-08-22 15:35:00,20.7,20.74,20.67,20.73,41000.0,16.4506,16.4824,16.4267,16.4744,41000.0
2007-08-22 15:40:00,20.74,20.76,20.69,20.7,34600.0,16.4824,16.4982,16.4426,16.4506,34600.0
2007-08-22 15:45:00,20.7,20.72,20.68,20.68,21800.0,16.4506,16.4665,16.4347,16.4347,21800.0
2007-08-22 15:50:00,20.68,20.68,20.63,20.68,30600.0,16.4347,16.4347,16.3949,16.4347,30600.0
2007-08-22 15:55:00,20.68,20.71,20.65,20.68,37600.0,16.4347,16.4585,16.4108,16.4347,37600.0
2007-08-23 09:30:00,20.84,20.86,20.68,20.84,31200.0,16.5618,16.5777,16.4347,16.5618,31200.0
2007-08-23 09:35:00,20.84,20.92,20.8,20.89,39200.0,16.5618,16.6254,16.53,16.6016,39200.0
2007-08-23 09:40:00,20.89,20.91,20.86,20.9,48200.0,16.6016,16.6175,16.5777,16.6095,48200.0
2007-08-23 09:45:00,20.91,21.0,20.86,21.0,55200.0,16.6175,16.689,16.5777,16.689,55200.0
2007-08-23 09:50:00,21.0,21.05,21.0,21.01,60200.0,16.689,16.7287,16.689,16.6969,60200.0
2007-08-23 09:55:00,21.02,21.13,21.01,21.05,50000.0,16.7049,16.7923,16.6969,16.7287,50000.0
2007-08-23 10:00:00,21.04,21.05,20.93,20.93,14000.0,16.7208,16.7287,16.6333,16.6333,14000.0
2007-08-23 10:05:00,20.94,21.0,20.94,20.97,21400.0,16.6413,16.689,16.6413,16.6651,21400.0
2007-08-23 10:10:00,20.97,20.99,20.96,20.97,22000.0,16.6651,16.681,16.6572,16.6651,22000.0
2007-08-23 10:15:00,20.96,20.97,20.92,20.94,26800.0,16.6572,16.6651,16.6254,16.6413,26800.0
2007-08-23 10:20:00,20.95,21.0,20.93,21.0,20400.0,16.6492,16.689,16.6333,16.689,20400.0
2007-08-23 10:25:00,21.0,21.0,20.98,20.98,15000.0,16.689,16.689,16.6731,16.6731,15000.0
2007-08-23 10:30:00,20.99,21.01,20.96,20.97,57600.0,16.681,16.6969,16.6572,16.6651,57600.0
2007-08-23 10:35:00,20.97,20.99,20.97,20.99,52000.0,16.6651,16.681,16.6651,16.681,52000.0
2007-08-23 10:40:00,20.99,20.99,20.96,20.97,37200.0,16.681,16.681,16.6572,16.6651,37200.0
2007-08-23 10:45:00,20.96,20.98,20.95,20.95,25000.0,16.6572,16.6731,16.6492,16.6492,25000.0
2007-08-23 10:50:00,20.95,20.96,20.92,20.92,15600.0,16.6492,16.6572,16.6254,16.6254,15600.0
2007-08-23 10:55:00,20.92,20.93,20.91,20.92,13800.0,16.6254,16.6333,16.6175,16.6254,13800.0
2007-08-23 11:00:00,20.92,20.93,20.83,20.84,33800.0,16.6254,16.6333,16.5539,16.5618,33800.0
2007-08-23 11:05:00,20.84,20.88,20.83,20.86,21000.0,16.5618,16.5936,16.5539,16.5777,21000.0
2007-08-23 11:10:00,20.87,20.88,20.86,20.86,12600.0,16.5857,16.5936,16.5777,16.5777,12600.0
2007-08-23 11:15:00,20.85,20.89,20.85,20.88,15000.0,16.5698,16.6016,16.5698,16.5936,15000.0
2007-08-23 11:20:00,20.88,20.9,20.86,20.89,22800.0,16.5936,16.6095,16.5777,16.6016,22800.0
2007-08-23 11:25:00,20.9,20.93,20.9,20.91,38600.0,16.6095,16.6333,16.6095,16.6175,38600.0
2007-08-23 11:30:00,20.91,20.93,20.89,20.89,34600.0,16.6175,16.6333,16.6016,16.6016,34600.0
2007-08-23 11:35:00,20.9,20.93,20.89,20.93,35800.0,16.6095,16.6333,16.6016,16.6333,35800.0
2007-08-23 11:40:00,20.93,20.95,20.92,20.93,15400.0,16.6333,16.6492,16.6254,16.6333,15400.0
2007-08-23 11:45:00,20.93,20.95,20.93,20.94,19200.0,16.6333,16.6492,16.6333,16.6413,19200.0
2007-08-23 11:50:00,20.93,20.93,20.88,20.89,147200.0,16.6333,16.6333,16.5936,16.6016,147200.0
2007-08-23 11:55:00,20.88,20.88,20.78,20.78,165800.0,16.5936,16.5936,16.5141,16.5141,165800.0
2007-08-23 12:00:00,20.79,20.84,20.79,20.83,40400.0,16.5221,16.5618,16.5221,16.5539,40400.0
2007-08-23 12:05:00,20.83,20.84,20.8,20.84,28200.0,16.5539,16.5618,16.53,16.5618,28200.0
2007-08-23 12:10:00,20.83,20.85,20.82,20.84,59200.0,16.5539,16.5698,16.5459,16.5618,59200.0
2007-08-23 12:15:00,20.84,20.85,20.84,20.85,45800.0,16.5618,16.5698,16.5618,16.5698,45800.0
2007-08-23 12:20:00,20.85,20.88,20.84,20.86,38400.0,16.5698,16.5936,16.5618,16.5777,38400.0
2007-08-23 12:25:00,20.88,20.88,20.86,20.87,21000.0,16.5936,16.5936,16.5777,16.5857,21000.0
2007-08-23 12:30:00,20.87,20.88,20.86,20.87,18000.0,16.5857,16.5936,16.5777,16.5857,18000.0
2007-08-23 12:35:00,20.87,20.89,20.86,20.89,23000.0,16.5857,16.6016,16.5777,16.6016,23000.0
2007-08-23 12:40:00,20.89,20.9,20.88,20.88,32000.0,16.6016,16.6095,16.5936,16.5936,32000.0
2007-08-23 12:45:00,20.88,20.9,20.88,20.89,21200.0,16.5936,16.6095,16.5936,16.6016,21200.0
2007-08-23 12:50:00,20.89,20.9,20.87,20.89,52200.0,16.6016,16.6095,16.5857,16.6016,52200.0
2007-08-23 12:55:00,20.88,20.9,20.88,20.89,31200.0,16.5936,16.6095,16.5936,16.6016,31200.0
2007-08-23 13:00:00,20.89,20.91,20.89,20.9,32400.0,16.6016,16.6175,16.6016,16.6095,32400.0
2007-08-23 13:05:00,20.9,20.9,20.88,20.88,29600.0,16.6095,16.6095,16.5936,16.5936,29600.0
2007-08-23 13:10:00,20.88,20.91,20.88,20.89,32400.0,16.5936,16.6175,16.5936,16.6016,32400.0
2007-08-23 13:15:00,20.89,20.9,20.88,20.89,15800.0,16.6016,16.6095,16.5936,16.6016,15800.0
2007-08-23 13:20:00,20.89,20.93,20.88,20.91,45400.0,16.6016,16.6333,16.5936,16.6175,45400.0
2007-08-23 13:25:00,20.92,20.93,20.9,20.91,84000.0,16.6254,16.6333,16.6095,16.6175,84000.0
2007-08-23 13:30:00,20.92,20.96,20.92,20.94,21200.0,16.6254,16.6572,16.6254,16.6413,21200.0
2007-08-23 13:35:00,20.93,20.99,20.93,20.95,26200.0,16.6333,16.681,16.6333,16.6492,26200.0
2007-08-23 13:40:00,20.95,21.0,20.95,21.0,22800.0,16.6492,16.689,16.6492,16.689,22800.0
2007-08-23 13:45:00,21.0,21.0,20.97,20.98,16000.0,16.689,16.689,16.6651,16.6731,16000.0
2007-08-23 13:50:00,20.98,20.99,20.97,20.98,22800.0,16.6731,16.681,16.6651,16.6731,22800.0
2007-08-23 13:55:00,20.99,20.99,20.98,20.99,29400.0,16.681,16.681,16.6731,16.681,29400.0
2007-08-23 14:00:00,20.99,21.01,20.99,21.0,20600.0,16.681,16.6969,16.681,16.689,20600.0
2007-08-23 14:05:00,21.0,21.0,20.98,20.99,27200.0,16.689,16.689,16.6731,16.681,27200.0
2007-08-23 14:10:00,21.0,21.0,20.96,20.96,18800.0,16.689,16.689,16.6572,16.6572,18800.0
2007-08-23 14:15:00,20.96,20.99,20.95,20.98,27600.0,16.6572,16.681,16.6492,16.6731,27600.0
2007-08-23 14:20:00,20.98,21.01,20.98,20.99,58000.0,16.6731,16.6969,16.6731,16.681,58000.0
2007-08-23 14:25:00,21.0,21.02,20.98,20.99,66800.0,16.689,16.7049,16.6731,16.681,66800.0
2007-08-23 14:30:00,20.98,21.0,20.97,20.97,30800.0,16.6731,16.689,16.6651,16.6651,30800.0
2007-08-23 14:35:00,20.97,20.97,20.92,20.92,47800.0,16.6651,16.6651,16.6254,16.6254,47800.0
2007-08-23 14:40:00,20.91,20.91,20.86,20.89,62400.0,16.6175,16.6175,16.5777,16.6016,62400.0
2007-08-23 14:45:00,20.89,20.92,20.88,20.91,38400.0,16.6016,16.6254,16.5936,16.6175,38400.0
2007-08-23 14:50:00,20.91,20.93,20.91,20.93,41000.0,16.6175,16.6333,16.6175,16.6333,41000.0
2007-08-23 14:55:00,20.93,20.93,20.91,20.93,32400.0,16.6333,16.6333,16.6175,16.6333,32400.0
2007-08-23 15:00:00,20.92,20.95,20.92,20.93,35600.0,16.6254,16.6492,16.6254,16.6333,35600.0
2007-08-23 15:05:00,20.94,20.94,20.92,20.93,35000.0,16.6413,16.6413,16.6254,16.6333,35000.0
2007-08-23 15:10:00,20.93,20.93,20.93,20.93,32200.0,16.6333,16.6333,16.6333,16.6333,32200.0
2007-08-23 15:15:00,20.93,20.98,20.93,20.96,87000.0,16.6333,16.6731,16.6333,16.6572,87000.0
2007-08-23 15:20:00,20.97,21.03,20.97,21.02,57200.0,16.6651,16.7128,16.6651,16.7049,57200.0
2007-08-23 15:25:00,21.03,21.03,21.0,21.0,39000.0,16.7128,16.7128,16.689,16.689,39000.0
2007-08-23 15:30:00,21.0,21.02,20.99,20.99,49000.0,16.689,16.7049,16.681,16.681,49000.0
2007-08-23 15:35:00,20.99,20.99,20.95,20.96,55000.0,16.681,16.681,16.6492,16.6572,55000.0
2007-08-23 15:40:00,20.96,20.98,20.93,20.93,38400.0,16.6572,16.6731,16.6333,16.6333,38400.0
2007-08-23 15:45:00,20.93,20.98,20.93,20.95,52400.0,16.6333,16.6731,16.6333,16.6492,52400.0
2007-08-23 15:50:00,20.95,20.95,20.91,20.91,46000.0,16.6492,16.6492,16.6175,16.6175,46000.0
2007-08-23 15:55:00,20.91,20.97,20.91,20.94,74600.0,16.6175,16.6651,16.6175,16.6413,74600.0
2007-08-24 09:30:00,21.02,21.09,21.02,21.07,19600.0,16.7049,16.7605,16.7049,16.7446,19600.0
2007-08-24 09:35:00,21.07,21.07,20.9,20.92,18400.0,16.7446,16.7446,16.6095,16.6254,18400.0
2007-08-24 09:40:00,20.92,20.95,20.9,20.94,18800.0,16.6254,16.6492,16.6095,16.6413,18800.0
2007-08-24 09:45:00,20.93,21.05,20.93,21.04,28600.0,16.6333,16.7287,16.6333,16.7208,28600.0
2007-08-24 09:50:00,21.05,21.05,20.94,20.98,34800.0,16.7287,16.7287,16.6413,16.6731,34800.0
2007-08-24 09:55:00,20.99,21.16,20.99,21.08,37800.0,16.681,16.8161,16.681,16.7526,37800.0
2007-08-24 10:00:00,21.08,21.18,21.08,21.11,40800.0,16.7526,16.832,16.7526,16.7764,40800.0
2007-08-24 10:05:00,21.11,21.13,21.08,21.12,22800.0,16.7764,16.7923,16.7526,16.7843,22800.0
2007-08-24 10:10:00,21.12,21.14,21.08,21.08,13600.0,16.7843,16.8002,16.7526,16.7526,13600.0
2007-08-24 10:15:00,21.08,21.14,21.08,21.12,14000.0,16.7526,16.8002,16.7526,16.7843,14000.0
2007-08-24 10:20:00,21.13,21.13,21.1,21.1,8600.0,16.7923,16.7923,16.7684,16.7684,8600.0
2007-08-24 10:25:00,21.1,21.12,21.1,21.11,6800.0,16.7684,16.7843,16.7684,16.7764,6800.0
2007-08-24 10:30:00,21.11,21.13,21.1,21.11,12800.0,16.7764,16.7923,16.7684,16.7764,12800.0
2007-08-24 10:35:00,21.12,21.13,21.11,21.11,15200.0,16.7843,16.7923,16.7764,16.7764,15200.0
2007-08-24 10:40:00,21.11,21.14,21.11,21.12,6600.0,16.7764,16.8002,16.7764,16.7843,6600.0
2007-08-24 10:45:00,21.12,21.13,21.1,21.11,10800.0,16.7843,16.7923,16.7684,16.7764,10800.0
2007-08-24 10:50:00,21.11,21.11,21.09,21.1,16800.0,16.7764,16.7764,16.7605,16.7684,16800.0
2007-08-24 10:55:00,21.1,21.11,21.1,21.1,7200.0,16.7684,16.7764,16.7684,16.7684,7200.0
2007-08-24 11:00:00,21.09,21.09,21.06,21.09,17200.0,16.7605,16.7605,16.7367,16.7605,17200.0
2007-08-24 11:05:00,21.09,21.13,21.08,21.11,12600.0,16.7605,16.7923,16.7526,16.7764,12600.0
2007-08-24 11:10:00,21.13,21.13,21.11,21.11,7800.0,16.7923,16.7923,16.7764,16.7764,7800.0
2007-08-24 11:15:00,21.13,21.13,21.11,21.12,7200.0,16.7923,16.7923,16.7764,16.7843,7200.0
2007-08-24 11:20:00,21.13,21.14,21.11,21.11,10600.0,16.7923,16.8002,16.7764,16.7764,10600.0
2007-08-24 11:25:00,21.11,21.14,21.11,21.13,6400.0,16.7764,16.8002,16.7764,16.7923,6400.0
2007-08-24 11:30:00,21.14,21.16,21.14,21.16,11000.0,16.8002,16.8161,16.8002,16.8161,11000.0
2007-08-24 11:35:00,21.15,21.18,21.15,21.17,12400.0,16.8082,16.832,16.8082,16.8241,12400.0
2007-08-24 11:40:00,21.18,21.2,21.17,21.2,10000.0,16.832,16.8479,16.8241,16.8479,10000.0
2007-08-24 11:45:00,21.2,21.23,21.2,21.22,11000.0,16.8479,16.8718,16.8479,16.8638,11000.0
2007-08-24 11:50:00,21.23,21.24,21.22,21.23,20200.0,16.8718,16.8797,16.8638,16.8718,20200.0
2007-08-24 11:55:00,21.22,21.23,21.2,21.21,11800.0,16.8638,16.8718,16.8479,16.8559,11800.0
2007-08-24 12:00:00,21.2,21.21,21.18,21.18,11400.0,16.8479,16.8559,16.832,16.832,11400.0
2007-08-24 12:05:00,21.18,21.2,21.17,21.18,6000.0,16.832,16.8479,16.8241,16.832,6000.0
2007-08-24 12:10:00,21.18,21.18,21.16,21.17,4600.0,16.832,16.832,16.8161,16.8241,4600.0
2007-08-24 12:15:00,21.17,21.21,21.17,21.2,9800.0,16.8241,16.8559,16.8241,16.8479,9800.0
2007-08-24 12:20:00,21.2,21.23,21.2,21.21,18600.0,16.8479,16.8718,16.8479,16.8559,18600.0
2007-08-24 12:25:00,21.21,21.22,21.2,21.2,6200.0,16.8559,16.8638,16.8479,16.8479,6200.0
2007-08-24 12:30:00,21.21,21.21,21.2,21.21,10000.0,16.8559,16.8559,16.8479,16.8559,10000.0
2007-08-24 12:35:00,21.21,21.21,21.2,21.21,7000.0,16.8559,16.8559,16.8479,16.8559,7000.0
2007-08-24 12:40:00,21.22,21.22,21.21,21.21,10200.0,16.8638,16.8638,16.8559,16.8559,10200.0
2007-08-24 12:45:00,21.22,21.22,21.2,21.21,12600.0,16.8638,16.8638,16.8479,16.8559,12600.0
2007-08-24 12:50:00,21.21,21.21,21.2,21.2,11400.0,16.8559,16.8559,16.8479,16.8479,11400.0
2007-08-24 12:55:00,21.2,21.21,21.2,21.21,7400.0,16.8479,16.8559,16.8479,16.8559,7400.0
2007-08-24 13:00:00,21.21,21.21,21.2,21.2,9200.0,16.8559,16.8559,16.8479,16.8479,9200.0
2007-08-24 13:05:00,21.21,21.21,21.18,21.18,9600.0,16.8559,16.8559,16.832,16.832,9600.0
2007-08-24 13:10:00,21.2,21.21,21.18,21.21,5800.0,16.8479,16.8559,16.832,16.8559,5800.0
2007-08-24 13:15:00,21.21,21.23,21.21,21.21,12400.0,16.8559,16.8718,16.8559,16.8559,12400.0
2007-08-24 13:20:00,21.21,21.22,21.21,21.21,5200.0,16.8559,16.8638,16.8559,16.8559,5200.0
2007-08-24 13:25:00,21.22,21.23,21.21,21.23,10600.0,16.8638,16.8718,16.8559,16.8718,10600.0
2007-08-24 13:30:00,21.23,21.23,21.22,21.23,6600.0,16.8718,16.8718,16.8638,16.8718,6600.0
2007-08-24 13:35:00,21.23,21.23,21.22,21.23,10600.0,16.8718,16.8718,16.8638,16.8718,10600.0
2007-08-24 13:40:00,21.23,21.24,21.22,21.23,11800.0,16.8718,16.8797,16.8638,16.8718,11800.0
2007-08-24 13:45:00,21.24,21.24,21.21,21.21,16000.0,16.8797,16.8797,16.8559,16.8559,16000.0
2007-08-24 13:50:00,21.21,21.22,21.2,21.21,11000.0,16.8559,16.8638,16.8479,16.8559,11000.0
2007-08-24 13:55:00,21.21,21.23,21.2,21.22,6400.0,16.8559,16.8718,16.8479,16.8638,6400.0
2007-08-24 14:00:00,21.22,21.24,21.22,21.24,10400.0,16.8638,16.8797,16.8638,16.8797,10400.0
2007-08-24 14:05:00,21.24,21.25,21.24,21.25,18800.0,16.8797,16.8877,16.8797,16.8877,18800.0
2007-08-24 14:10:00,21.24,21.27,21.24,21.26,26600.0,16.8797,16.9036,16.8797,16.8956,26600.0
2007-08-24 14:15:00,21.27,21.27,21.25,21.25,15600.0,16.9036,16.9036,16.8877,16.8877,15600.0
2007-08-24 14:20:00,21.25,21.26,21.25,21.26,12200.0,16.8877,16.8956,16.8877,16.8956,12200.0
2007-08-24 14:25:00,21.26,21.27,21.24,21.25,19200.0,16.8956,16.9036,16.8797,16.8877,19200.0
2007-08-24 14:30:00,21.26,21.28,21.25,21.28,13600.0,16.8956,16.9115,16.8877,16.9115,13600.0
2007-08-24 14:35:00,21.28,21.28,21.27,21.28,12200.0,16.9115,16.9115,16.9036,16.9115,12200.0
2007-08-24 14:40:00,21.27,21.28,21.27,21.28,10800.0,16.9036,16.9115,16.9036,16.9115,10800.0
2007-08-24 14:45:00,21.27,21.31,21.27,21.31,16400.0,16.9036,16.9353,16.9036,16.9353,16400.0
2007-08-24 14:50:00,21.31,21.35,21.31,21.35,26800.0,16.9353,16.9671,16.9353,16.9671,26800.0
2007-08-24 14:55:00,21.35,21.39,21.35,21.39,38400.0,16.9671,16.9989,16.9671,16.9989,38400.0
2007-08-24 15:00:00,21.38,21.39,21.38,21.38,12200.0,16.991,16.9989,16.991,16.991,12200.0
2007-08-24 15:05:00,21.38,21.38,21.36,21.36,18200.0,16.991,16.991,16.9751,16.9751,18200.0
2007-08-24 15:10:00,21.36,21.36,21.35,21.35,10400.0,16.9751,16.9751,16.9671,16.9671,10400.0
2007-08-24 15:15:00,21.36,21.37,21.36,21.36,18400.0,16.9751,16.983,16.9751,16.9751,18400.0
2007-08-24 15:20:00,21.36,21.36,21.33,21.33,22800.0,16.9751,16.9751,16.9512,16.9512,22800.0
2007-08-24 15:25:00,21.34,21.36,21.33,21.35,18600.0,16.9592,16.9751,16.9512,16.9671,18600.0
2007-08-24 15:30:00,21.36,21.4,21.36,21.38,29200.0,16.9751,17.0069,16.9751,16.991,29200.0
2007-08-24 15:35:00,21.38,21.39,21.38,21.39,11200.0,16.991,16.9989,16.991,16.9989,11200.0
2007-08-24 15:40:00,21.39,21.4,21.38,21.39,20400.0,16.9989,17.0069,16.991,16.9989,20400.0
2007-08-24 15:45:00,21.39,21.4,21.38,21.39,21800.0,16.9989,17.0069,16.991,16.9989,21800.0
2007-08-24 15:50:00,21.4,21.4,21.38,21.38,21200.0,17.0069,17.0069,16.991,16.991,21200.0
2007-08-24 15:55:00,21.37,21.38,21.34,21.35,51400.0,16.983,16.991,16.9592,16.9671,51400.0
2007-08-27 09:30:00,21.39,21.39,21.25,21.29,31200.0,16.9989,16.9989,16.8877,16.9194,31200.0
2007-08-27 09:35:00,21.27,21.28,21.24,21.25,23200.0,16.9036,16.9115,16.8797,16.8877,23200.0
2007-08-27 09:40:00,21.25,21.38,21.23,21.37,55600.0,16.8877,16.991,16.8718,16.983,55600.0
2007-08-27 09:45:00,21.37,21.42,21.35,21.41,36800.0,16.983,17.0228,16.9671,17.0148,36800.0
2007-08-27 09:50:00,21.41,21.47,21.38,21.41,39400.0,17.0148,17.0625,16.991,17.0148,39400.0
2007-08-27 09:55:00,21.42,21.42,21.37,21.37,22000.0,17.0228,17.0228,16.983,16.983,22000.0
2007-08-27 10:00:00,21.38,21.41,21.35,21.36,42400.0,16.991,17.0148,16.9671,16.9751,42400.0
2007-08-27 10:05:00,21.36,21.37,21.33,21.36,25800.0,16.9751,16.983,16.9512,16.9751,25800.0
2007-08-27 10:10:00,21.37,21.41,21.36,21.4,31400.0,16.983,17.0148,16.9751,17.0069,31400.0
2007-08-27 10:15:00,21.4,21.48,21.4,21.47,30400.0,17.0069,17.0704,17.0069,17.0625,30400.0
2007-08-27 10:20:00,21.47,21.48,21.45,21.45,29600.0,17.0625,17.0704,17.0466,17.0466,29600.0
2007-08-27 10:25:00,21.45,21.45,21.4,21.41,37800.0,17.0466,17.0466,17.0069,17.0148,37800.0
2007-08-27 10:30:00,21.41,21.42,21.36,21.36,20600.0,17.0148,17.0228,16.9751,16.9751,20600.0
2007-08-27 10:35:00,21.36,21.36,21.33,21.33,25400.0,16.9751,16.9751,16.9512,16.9512,25400.0
2007-08-27 10:40:00,21.33,21.36,21.33,21.35,28600.0,16.9512,16.9751,16.9512,16.9671,28600.0
2007-08-27 10:45:00,21.36,21.38,21.35,21.36,29200.0,16.9751,16.991,16.9671,16.9751,29200.0
2007-08-27 10:50:00,21.36,21.39,21.36,21.36,29200.0,16.9751,16.9989,16.9751,16.9751,29200.0
2007-08-27 10:55:00,21.36,21.38,21.36,21.36,15600.0,16.9751,16.991,16.9751,16.9751,15600.0
2007-08-27 11:00:00,21.36,21.41,21.34,21.39,19200.0,16.9751,17.0148,16.9592,16.9989,19200.0
2007-08-27 11:05:00,21.4,21.4,21.34,21.34,21400.0,17.0069,17.0069,16.9592,16.9592,21400.0
2007-08-27 11:10:00,21.34,21.36,21.32,21.32,23800.0,16.9592,16.9751,16.9433,16.9433,23800.0
2007-08-27 11:15:00,21.33,21.36,21.32,21.35,28000.0,16.9512,16.9751,16.9433,16.9671,28000.0
2007-08-27 11:20:00,21.35,21.37,21.35,21.35,19600.0,16.9671,16.983,16.9671,16.9671,19600.0
2007-08-27 11:25:00,21.35,21.36,21.35,21.36,5800.0,16.9671,16.9751,16.9671,16.9751,5800.0
2007-08-27 11:30:00,21.36,21.36,21.35,21.36,12000.0,16.9751,16.9751,16.9671,16.9751,12000.0
2007-08-27 11:35:00,21.36,21.39,21.36,21.39,19000.0,16.9751,16.9989,16.9751,16.9989,19000.0
2007-08-27 11:40:00,21.38,21.4,21.38,21.4,14400.0,16.991,17.0069,16.991,17.0069,14400.0
2007-08-27 11:45:00,21.4,21.43,21.4,21.42,18800.0,17.0069,17.0307,17.0069,17.0228,18800.0
2007-08-27 11:50:00,21.43,21.45,21.42,21.44,11200.0,17.0307,17.0466,17.0228,17.0387,11200.0
2007-08-27 11:55:00,21.44,21.45,21.44,21.44,16600.0,17.0387,17.0466,17.0387,17.0387,16600.0
2007-08-27 12:00:00,21.44,21.45,21.44,21.45,17400.0,17.0387,17.0466,17.0387,17.0466,17400.0
2007-08-27 12:05:00,21.45,21.46,21.45,21.45,19200.0,17.0466,17.0545,17.0466,17.0466,19200.0
2007-08-27 12:10:00,21.46,21.5,21.45,21.5,27000.0,17.0545,17.0863,17.0466,17.0863,27000.0
2007-08-27 12:15:00,21.5,21.51,21.5,21.5,19600.0,17.0863,17.0943,17.0863,17.0863,19600.0
2007-08-27 12:20:00,21.5,21.52,21.48,21.49,29000.0,17.0863,17.1022,17.0704,17.0784,29000.0
2007-08-27 12:25:00,21.48,21.49,21.47,21.48,4400.0,17.0704,17.0784,17.0625,17.0704,4400.0
2007-08-27 12:30:00,21.47,21.47,21.45,21.45,13400.0,17.0625,17.0625,17.0466,17.0466,13400.0
2007-08-27 12:35:00,21.45,21.45,21.41,21.41,34000.0,17.0466,17.0466,17.0148,17.0148,34000.0
2007-08-27 12:40:00,21.43,21.43,21.36,21.36,41800.0,17.0307,17.0307,16.9751,16.9751,41800.0
2007-08-27 12:45:00,21.37,21.37,21.35,21.35,12200.0,16.983,16.983,16.9671,16.9671,12200.0
2007-08-27 12:50:00,21.35,21.35,21.31,21.31,36200.0,16.9671,16.9671,16.9353,16.9353,36200.0
2007-08-27 12:55:00,21.31,21.34,21.31,21.32,40800.0,16.9353,16.9592,16.9353,16.9433,40800.0
2007-08-27 13:00:00,21.33,21.33,21.31,21.32,25400.0,16.9512,16.9512,16.9353,16.9433,25400.0
2007-08-27 13:05:00,21.33,21.35,21.3,21.32,88200.0,16.9512,16.9671,16.9274,16.9433,88200.0
2007-08-27 13:10:00,21.31,21.33,21.31,21.32,34400.0,16.9353,16.9512,16.9353,16.9433,34400.0
2007-08-27 13:15:00,21.32,21.32,21.3,21.31,17600.0,16.9433,16.9433,16.9274,16.9353,17600.0
2007-08-27 13:20:00,21.31,21.32,21.29,21.3,26600.0,16.9353,16.9433,16.9194,16.9274,26600.0
2007-08-27 13:25:00,21.29,21.3,21.29,21.3,18000.0,16.9194,16.9274,16.9194,16.9274,18000.0
2007-08-27 13:30:00,21.3,21.3,21.3,21.3,16800.0,16.9274,16.9274,16.9274,16.9274,16800.0
2007-08-27 13:35:00,21.3,21.3,21.27,21.28,30200.0,16.9274,16.9274,16.9036,16.9115,30200.0
2007-08-27 13:40:00,21.28,21.29,21.25,21.25,34800.0,16.9115,16.9194,16.8877,16.8877,34800.0
2007-08-27 13:45:00,21.25,21.27,21.23,21.23,35600.0,16.8877,16.9036,16.8718,16.8718,35600.0
2007-08-27 13:50:00,21.23,21.25,21.19,21.22,80400.0,16.8718,16.8877,16.84,16.8638,80400.0
2007-08-27 13:55:00,21.22,21.23,21.21,21.21,14800.0,16.8638,16.8718,16.8559,16.8559,14800.0
2007-08-27 14:00:00,21.22,21.24,21.19,21.23,25400.0,16.8638,16.8797,16.84,16.8718,25400.0
2007-08-27 14:05:00,21.24,21.26,21.13,21.26,70200.0,16.8797,16.8956,16.7923,16.8956,70200.0
2007-08-27 14:10:00,21.25,21.25,21.21,21.22,63600.0,16.8877,16.8877,16.8559,16.8638,63600.0
2007-08-27 14:15:00,21.21,21.22,21.21,21.22,13000.0,16.8559,16.8638,16.8559,16.8638,13000.0
2007-08-27 14:20:00,21.21,21.23,21.21,21.23,21200.0,16.8559,16.8718,16.8559,16.8718,21200.0
2007-08-27 14:25:00,21.22,21.22,21.18,21.21,48600.0,16.8638,16.8638,16.832,16.8559,48600.0
2007-08-27 14:30:00,21.2,21.25,21.19,21.23,71000.0,16.8479,16.8877,16.84,16.8718,71000.0
2007-08-27 14:35:00,21.22,21.22,21.21,21.21,27600.0,16.8638,16.8638,16.8559,16.8559,27600.0
2007-08-27 14:40:00,21.21,21.22,21.19,21.2,44200.0,16.8559,16.8638,16.84,16.8479,44200.0
2007-08-27 14:45:00,21.2,21.21,21.17,21.17,16800.0,16.8479,16.8559,16.8241,16.8241,16800.0
2007-08-27 14:50:00,21.17,21.18,21.14,21.18,34800.0,16.8241,16.832,16.8002,16.832,34800.0
2007-08-27 14:55:00,21.18,21.2,21.16,21.17,29400.0,16.832,16.8479,16.8161,16.8241,29400.0
2007-08-27 15:00:00,21.17,21.18,21.16,21.18,26400.0,16.8241,16.832,16.8161,16.832,26400.0
2007-08-27 15:05:00,21.17,21.18,21.17,21.18,16600.0,16.8241,16.832,16.8241,16.832,16600.0
2007-08-27 15:10:00,21.18,21.18,21.16,21.16,43800.0,16.832,16.832,16.8161,16.8161,43800.0
2007-08-27 15:15:00,21.16,21.17,21.13,21.14,30800.0,16.8161,16.8241,16.7923,16.8002,30800.0
2007-08-27 15:20:00,21.13,21.14,21.13,21.14,20400.0,16.7923,16.8002,16.7923,16.8002,20400.0
2007-08-27 15:25:00,21.14,21.17,21.14,21.16,20800.0,16.8002,16.8241,16.8002,16.8161,20800.0
2007-08-27 15:30:00,21.16,21.19,21.16,21.18,43600.0,16.8161,16.84,16.8161,16.832,43600.0
2007-08-27 15:35:00,21.18,21.2,21.18,21.2,25000.0,16.832,16.8479,16.832,16.8479,25000.0
2007-08-27 15:40:00,21.21,21.25,21.2,21.25,34200.0,16.8559,16.8877,16.8479,16.8877,34200.0
2007-08-27 15:45:00,21.25,21.28,21.25,21.28,57400.0,16.8877,16.9115,16.8877,16.9115,57400.0
2007-08-27 15:50:00,21.28,21.28,21.22,21.22,63000.0,16.9115,16.9115,16.8638,16.8638,63000.0
2007-08-27 15:55:00,21.22,21.24,21.2,21.2,82800.0,16.8638,16.8797,16.8479,16.8479,82800.0
2007-08-28 09:30:00,21.16,21.31,21.05,21.31,27800.0,16.8161,16.9353,16.7287,16.9353,27800.0
2007-08-28 09:35:00,21.29,21.32,21.17,21.17,23000.0,16.9194,16.9433,16.8241,16.8241,23000.0
2007-08-28 09:40:00,21.18,21.18,21.0,21.06,31800.0,16.832,16.832,16.689,16.7367,31800.0
2007-08-28 09:45:00,21.08,21.13,21.08,21.11,23600.0,16.7526,16.7923,16.7526,16.7764,23600.0
2007-08-28 09:50:00,21.1,21.11,21.07,21.08,16800.0,16.7684,16.7764,16.7446,16.7526,16800.0
2007-08-28 09:55:00,21.08,21.12,21.08,21.12,15400.0,16.7526,16.7843,16.7526,16.7843,15400.0
2007-08-28 10:00:00,21.12,21.13,21.06,21.07,8600.0,16.7843,16.7923,16.7367,16.7446,8600.0
2007-08-28 10:05:00,21.06,21.06,21.0,21.0,8800.0,16.7367,16.7367,16.689,16.689,8800.0
2007-08-28 10:10:00,21.02,21.02,20.96,20.97,16400.0,16.7049,16.7049,16.6572,16.6651,16400.0
2007-08-28 10:15:00,20.98,21.0,20.95,20.97,18400.0,16.6731,16.689,16.6492,16.6651,18400.0
2007-08-28 10:20:00,20.98,20.98,20.89,20.89,42600.0,16.6731,16.6731,16.6016,16.6016,42600.0
2007-08-28 10:25:00,20.9,20.91,20.88,20.89,24200.0,16.6095,16.6175,16.5936,16.6016,24200.0
2007-08-28 10:30:00,20.89,20.91,20.89,20.89,18800.0,16.6016,16.6175,16.6016,16.6016,18800.0
2007-08-28 10:35:00,20.89,20.89,20.84,20.88,31000.0,16.6016,16.6016,16.5618,16.5936,31000.0
2007-08-28 10:40:00,20.87,20.9,20.87,20.88,19000.0,16.5857,16.6095,16.5857,16.5936,19000.0
2007-08-28 10:45:00,20.89,20.91,20.88,20.9,21800.0,16.6016,16.6175,16.5936,16.6095,21800.0
2007-08-28 10:50:00,20.9,20.91,20.87,20.89,16600.0,16.6095,16.6175,16.5857,16.6016,16600.0
2007-08-28 10:55:00,20.89,20.92,20.87,20.92,14400.0,16.6016,16.6254,16.5857,16.6254,14400.0
2007-08-28 11:00:00,20.91,20.93,20.87,20.89,31200.0,16.6175,16.6333,16.5857,16.6016,31200.0
2007-08-28 11:05:00,20.89,20.92,20.89,20.9,18600.0,16.6016,16.6254,16.6016,16.6095,18600.0
2007-08-28 11:10:00,20.89,20.92,20.89,20.89,32600.0,16.6016,16.6254,16.6016,16.6016,32600.0
2007-08-28 11:15:00,20.9,20.93,20.89,20.93,19600.0,16.6095,16.6333,16.6016,16.6333,19600.0
2007-08-28 11:20:00,20.93,20.93,20.92,20.93,7600.0,16.6333,16.6333,16.6254,16.6333,7600.0
2007-08-28 11:25:00,20.92,20.99,20.92,20.98,19400.0,16.6254,16.681,16.6254,16.6731,19400.0
2007-08-28 11:30:00,20.98,20.99,20.96,20.97,17200.0,16.6731,16.681,16.6572,16.6651,17200.0
2007-08-28 11:35:00,20.96,20.97,20.94,20.95,13800.0,16.6572,16.6651,16.6413,16.6492,13800.0
2007-08-28 11:40:00,20.95,20.96,20.95,20.95,13600.0,16.6492,16.6572,16.6492,16.6492,13600.0
2007-08-28 11:45:00,20.95,20.95,20.92,20.93,12800.0,16.6492,16.6492,16.6254,16.6333,12800.0
2007-08-28 11:50:00,20.93,20.94,20.92,20.92,9800.0,16.6333,16.6413,16.6254,16.6254,9800.0
2007-08-28 11:55:00,20.93,20.93,20.92,20.93,7200.0,16.6333,16.6333,16.6254,16.6333,7200.0
2007-08-28 12:00:00,20.93,20.94,20.93,20.93,18800.0,16.6333,16.6413,16.6333,16.6333,18800.0
2007-08-28 12:05:00,20.93,20.95,20.93,20.93,11200.0,16.6333,16.6492,16.6333,16.6333,11200.0
2007-08-28 12:10:00,20.93,20.95,20.93,20.94,6600.0,16.6333,16.6492,16.6333,16.6413,6600.0
2007-08-28 12:15:00,20.95,20.95,20.93,20.93,13400.0,16.6492,16.6492,16.6333,16.6333,13400.0
2007-08-28 12:20:00,20.94,20.94,20.92,20.92,16800.0,16.6413,16.6413,16.6254,16.6254,16800.0
2007-08-28 12:25:00,20.92,20.93,20.92,20.93,6000.0,16.6254,16.6333,16.6254,16.6333,6000.0
2007-08-28 12:30:00,20.93,20.95,20.93,20.93,23400.0,16.6333,16.6492,16.6333,16.6333,23400.0
2007-08-28 12:35:00,20.93,20.93,20.91,20.91,10000.0,16.6333,16.6333,16.6175,16.6175,10000.0
2007-08-28 12:40:00,20.92,20.95,20.91,20.95,24800.0,16.6254,16.6492,16.6175,16.6492,24800.0
2007-08-28 12:45:00,20.94,20.95,20.93,20.93,18200.0,16.6413,16.6492,16.6333,16.6333,18200.0
2007-08-28 12:50:00,20.93,20.94,20.86,20.86,71000.0,16.6333,16.6413,16.5777,16.5777,71000.0
2007-08-28 12:55:00,20.85,20.86,20.83,20.84,18200.0,16.5698,16.5777,16.5539,16.5618,18200.0
2007-08-28 13:00:00,20.84,20.86,20.81,20.81,42000.0,16.5618,16.5777,16.538,16.538,42000.0
2007-08-28 13:05:00,20.81,20.84,20.78,20.81,58400.0,16.538,16.5618,16.5141,16.538,58400.0
2007-08-28 13:10:00,20.82,20.82,20.8,20.8,10200.0,16.5459,16.5459,16.53,16.53,10200.0
2007-08-28 13:15:00,20.81,20.81,20.79,20.8,11200.0,16.538,16.538,16.5221,16.53,11200.0
2007-08-28 13:20:00,20.8,20.82,20.75,20.77,55000.0,16.53,16.5459,16.4903,16.5062,55000.0
2007-08-28 13:25:00,20.76,20.84,20.75,20.83,40800.0,16.4982,16.5618,16.4903,16.5539,40800.0
2007-08-28 13:30:00,20.82,20.83,20.79,20.79,16400.0,16.5459,16.5539,16.5221,16.5221,16400.0
2007-08-28 13:35:00,20.79,20.83,20.79,20.83,22000.0,16.5221,16.5539,16.5221,16.5539,22000.0
2007-08-28 13:40:00,20.83,20.85,20.82,20.84,22800.0,16.5539,16.5698,16.5459,16.5618,22800.0
2007-08-28 13:45:00,20.84,20.86,20.84,20.86,14600.0,16.5618,16.5777,16.5618,16.5777,14600.0
2007-08-28 13:50:00,20.85,20.86,20.85,20.86,12800.0,16.5698,16.5777,16.5698,16.5777,12800.0
2007-08-28 13:55:00,20.86,20.86,20.85,20.86,11400.0,16.5777,16.5777,16.5698,16.5777,11400.0
2007-08-28 14:00:00,20.86,20.88,20.85,20.86,30400.0,16.5777,16.5936,16.5698,16.5777,30400.0
2007-08-28 14:05:00,20.86,20.9,20.85,20.88,30600.0,16.5777,16.6095,16.5698,16.5936,30600.0
2007-08-28 14:10:00,20.89,20.89,20.85,20.85,23400.0,16.6016,16.6016,16.5698,16.5698,23400.0
2007-08-28 14:15:00,20.85,20.86,20.85,20.85,25200.0,16.5698,16.5777,16.5698,16.5698,25200.0
2007-08-28 14:20:00,20.84,20.87,20.84,20.86,18000.0,16.5618,16.5857,16.5618,16.5777,18000.0
2007-08-28 14:25:00,20.86,20.88,20.86,20.88,13000.0,16.5777,16.5936,16.5777,16.5936,13000.0
2007-08-28 14:30:00,20.88,20.88,20.85,20.85,23200.0,16.5936,16.5936,16.5698,16.5698,23200.0
2007-08-28 14:35:00,20.85,20.86,20.84,20.84,16000.0,16.5698,16.5777,16.5618,16.5618,16000.0
2007-08-28 14:40:00,20.84,20.85,20.82,20.83,18200.0,16.5618,16.5698,16.5459,16.5539,18200.0
2007-08-28 14:45:00,20.83,20.86,20.83,20.84,23000.0,16.5539,16.5777,16.5539,16.5618,23000.0
2007-08-28 14:50:00,20.84,20.84,20.79,20.8,33000.0,16.5618,16.5618,16.5221,16.53,33000.0
2007-08-28 14:55:00,20.8,20.83,20.8,20.81,17600.0,16.53,16.5539,16.53,16.538,17600.0
2007-08-28 15:00:00,20.82,20.83,20.81,20.81,18600.0,16.5459,16.5539,16.538,16.538,18600.0
2007-08-28 15:05:00,20.81,20.82,20.79,20.8,36200.0,16.538,16.5459,16.5221,16.53,36200.0
2007-08-28 15:10:00,20.79,20.82,20.78,20.78,21800.0,16.5221,16.5459,16.5141,16.5141,21800.0
2007-08-28 15:15:00,20.79,20.82,20.78,20.8,31400.0,16.5221,16.5459,16.5141,16.53,31400.0
2007-08-28 15:20:00,20.8,20.8,20.77,20.78,25400.0,16.53,16.53,16.5062,16.5141,25400.0
2007-08-28 15:25:00,20.78,20.79,20.77,20.79,36600.0,16.5141,16.5221,16.5062,16.5221,36600.0
2007-08-28 15:30:00,20.78,20.78,20.75,20.75,24600.0,16.5141,16.5141,16.4903,16.4903,24600.0
2007-08-28 15:35:00,20.75,20.76,20.75,20.75,32800.0,16.4903,16.4982,16.4903,16.4903,32800.0
2007-08-28 15:40:00,20.75,20.75,20.74,20.74,32000.0,16.4903,16.4903,16.4824,16.4824,32000.0
2007-08-28 15:45:00,20.75,20.75,20.69,20.7,41600.0,16.4903,16.4903,16.4426,16.4506,41600.0
2007-08-28 15:50:00,20.7,20.7,20.65,20.66,37800.0,16.4506,16.4506,16.4108,16.4188,37800.0
2007-08-28 15:55:00,20.66,20.68,20.65,20.65,43600.0,16.4188,16.4347,16.4108,16.4108,43600.0
2007-08-29 09:30:00,20.75,20.86,20.75,20.86,14400.0,16.4903,16.5777,16.4903,16.5777,14400.0
2007-08-29 09:35:00,20.86,20.9,20.83,20.83,33000.0,16.5777,16.6095,16.5539,16.5539,33000.0
2007-08-29 09:40:00,20.86,20.86,20.79,20.79,36200.0,16.5777,16.5777,16.5221,16.5221,36200.0
2007-08-29 09:45:00,20.8,20.85,20.79,20.81,35400.0,16.53,16.5698,16.5221,16.538,35400.0
2007-08-29 09:50:00,20.81,20.83,20.75,20.76,24800.0,16.538,16.5539,16.4903,16.4982,24800.0
2007-08-29 09:55:00,20.77,20.78,20.7,20.71,34400.0,16.5062,16.5141,16.4506,16.4585,34400.0
2007-08-29 10:00:00,20.71,20.72,20.67,20.68,33800.0,16.4585,16.4665,16.4267,16.4347,33800.0
2007-08-29 10:05:00,20.68,20.69,20.64,20.68,24800.0,16.4347,16.4426,16.4029,16.4347,24800.0
2007-08-29 10:10:00,20.69,20.72,20.68,20.68,22800.0,16.4426,16.4665,16.4347,16.4347,22800.0
2007-08-29 10:15:00,20.68,20.69,20.66,20.68,17800.0,16.4347,16.4426,16.4188,16.4347,17800.0
2007-08-29 10:20:00,20.68,20.73,20.67,20.71,24200.0,16.4347,16.4744,16.4267,16.4585,24200.0
2007-08-29 10:25:00,20.72,20.72,20.67,20.69,23600.0,16.4665,16.4665,16.4267,16.4426,23600.0
2007-08-29 10:30:00,20.68,20.72,20.68,20.71,10600.0,16.4347,16.4665,16.4347,16.4585,10600.0
2007-08-29 10:35:00,20.72,20.75,20.71,20.73,30800.0,16.4665,16.4903,16.4585,16.4744,30800.0
2007-08-29 10:40:00,20.74,20.75,20.73,20.73,23000.0,16.4824,16.4903,16.4744,16.4744,23000.0
2007-08-29 10:45:00,20.72,20.76,20.71,20.75,26400.0,16.4665,16.4982,16.4585,16.4903,26400.0
2007-08-29 10:50:00,20.75,20.76,20.74,20.76,13600.0,16.4903,16.4982,16.4824,16.4982,13600.0
2007-08-29 10:55:00,20.75,20.77,20.74,20.75,14400.0,16.4903,16.5062,16.4824,16.4903,14400.0
2007-08-29 11:00:00,20.76,20.77,20.75,20.76,9600.0,16.4982,16.5062,16.4903,16.4982,9600.0
2007-08-29 11:05:00,20.76,20.76,20.74,20.76,13000.0,16.4982,16.4982,16.4824,16.4982,13000.0
2007-08-29 11:10:00,20.75,20.75,20.74,20.74,9400.0,16.4903,16.4903,16.4824,16.4824,9400.0
2007-08-29 11:15:00,20.73,20.74,20.69,20.7,22600.0,16.4744,16.4824,16.4426,16.4506,22600.0
2007-08-29 11:20:00,20.7,20.7,20.68,20.68,7800.0,16.4506,16.4506,16.4347,16.4347,7800.0
2007-08-29 11:25:00,20.68,20.69,20.66,20.66,40200.0,16.4347,16.4426,16.4188,16.4188,40200.0
2007-08-29 11:30:00,20.66,20.67,20.64,20.67,30800.0,16.4188,16.4267,16.4029,16.4267,30800.0
2007-08-29 11:35:00,20.66,20.68,20.66,20.67,29400.0,16.4188,16.4347,16.4188,16.4267,29400.0
2007-08-29 11:40:00,20.67,20.67,20.64,20.64,20400.0,16.4267,16.4267,16.4029,16.4029,20400.0
2007-08-29 11:45:00,20.64,20.66,20.63,20.63,17600.0,16.4029,16.4188,16.3949,16.3949,17600.0
2007-08-29 11:50:00,20.63,20.64,20.56,20.58,54800.0,16.3949,16.4029,16.3393,16.3552,54800.0
2007-08-29 11:55:00,20.58,20.58,20.53,20.58,43200.0,16.3552,16.3552,16.3155,16.3552,43200.0
2007-08-29 12:00:00,20.57,20.58,20.54,20.54,28000.0,16.3473,16.3552,16.3234,16.3234,28000.0
2007-08-29 12:05:00,20.54,20.57,20.54,20.55,14400.0,16.3234,16.3473,16.3234,16.3314,14400.0
2007-08-29 12:10:00,20.56,20.61,20.55,20.6,23800.0,16.3393,16.379,16.3314,16.3711,23800.0
2007-08-29 12:15:00,20.6,20.61,20.58,20.59,15800.0,16.3711,16.379,16.3552,16.3631,15800.0
2007-08-29 12:20:00,20.6,20.61,20.57,20.58,9800.0,16.3711,16.379,16.3473,16.3552,9800.0
2007-08-29 12:25:00,20.58,20.58,20.56,20.57,13000.0,16.3552,16.3552,16.3393,16.3473,13000.0
2007-08-29 12:30:00,20.56,20.59,20.56,20.58,26800.0,16.3393,16.3631,16.3393,16.3552,26800.0
2007-08-29 12:35:00,20.56,20.58,20.54,20.55,13000.0,16.3393,16.3552,16.3234,16.3314,13000.0
2007-08-29 12:40:00,20.55,20.58,20.55,20.58,7000.0,16.3314,16.3552,16.3314,16.3552,7000.0
2007-08-29 12:45:00,20.58,20.58,20.56,20.57,16600.0,16.3552,16.3552,16.3393,16.3473,16600.0
2007-08-29 12:50:00,20.57,20.57,20.54,20.55,15400.0,16.3473,16.3473,16.3234,16.3314,15400.0
2007-08-29 12:55:00,20.54,20.56,20.53,20.55,11400.0,16.3234,16.3393,16.3155,16.3314,11400.0
2007-08-29 13:00:00,20.55,20.56,20.55,20.56,23800.0,16.3314,16.3393,16.3314,16.3393,23800.0
2007-08-29 13:05:00,20.55,20.56,20.54,20.55,16600.0,16.3314,16.3393,16.3234,16.3314,16600.0
2007-08-29 13:10:00,20.55,20.55,20.52,20.53,15200.0,16.3314,16.3314,16.3075,16.3155,15200.0
2007-08-29 13:15:00,20.53,20.53,20.5,20.52,23200.0,16.3155,16.3155,16.2916,16.3075,23200.0
2007-08-29 13:20:00,20.5,20.5,20.47,20.48,22800.0,16.2916,16.2916,16.2678,16.2757,22800.0
2007-08-29 13:25:00,20.47,20.48,20.46,20.47,7800.0,16.2678,16.2757,16.2598,16.2678,7800.0
2007-08-29 13:30:00,20.47,20.5,20.47,20.49,23600.0,16.2678,16.2916,16.2678,16.2837,23600.0
2007-08-29 13:35:00,20.5,20.5,20.49,20.49,33000.0,16.2916,16.2916,16.2837,16.2837,33000.0
2007-08-29 13:40:00,20.5,20.5,20.49,20.5,14200.0,16.2916,16.2916,16.2837,16.2916,14200.0
2007-08-29 13:45:00,20.5,20.52,20.48,20.49,25600.0,16.2916,16.3075,16.2757,16.2837,25600.0
2007-08-29 13:50:00,20.49,20.5,20.49,20.5,16800.0,16.2837,16.2916,16.2837,16.2916,16800.0
2007-08-29 13:55:00,20.5,20.52,20.5,20.52,17800.0,16.2916,16.3075,16.2916,16.3075,17800.0
2007-08-29 14:00:00,20.52,20.57,20.51,20.55,23000.0,16.3075,16.3473,16.2996,16.3314,23000.0
2007-08-29 14:05:00,20.55,20.6,20.55,20.6,9400.0,16.3314,16.3711,16.3314,16.3711,9400.0
2007-08-29 14:10:00,20.6,20.62,20.6,20.6,13200.0,16.3711,16.387,16.3711,16.3711,13200.0
2007-08-29 14:15:00,20.6,20.62,20.58,20.59,8200.0,16.3711,16.387,16.3552,16.3631,8200.0
2007-08-29 14:20:00,20.59,20.6,20.59,20.59,10600.0,16.3631,16.3711,16.3631,16.3631,10600.0
2007-08-29 14:25:00,20.58,20.6,20.58,20.58,8000.0,16.3552,16.3711,16.3552,16.3552,8000.0
2007-08-29 14:30:00,20.59,20.61,20.58,20.59,45200.0,16.3631,16.379,16.3552,16.3631,45200.0
2007-08-29 14:35:00,20.59,20.6,20.59,20.6,25000.0,16.3631,16.3711,16.3631,16.3711,25000.0
2007-08-29 14:40:00,20.59,20.6,20.59,20.6,27400.0,16.3631,16.3711,16.3631,16.3711,27400.0
2007-08-29 14:45:00,20.59,20.6,20.59,20.6,12800.0,16.3631,16.3711,16.3631,16.3711,12800.0
2007-08-29 14:50:00,20.6,20.6,20.59,20.59,15800.0,16.3711,16.3711,16.3631,16.3631,15800.0
2007-08-29 14:55:00,20.59,20.6,20.58,20.6,10600.0,16.3631,16.3711,16.3552,16.3711,10600.0
2007-08-29 15:00:00,20.6,20.61,20.59,20.61,41000.0,16.3711,16.379,16.3631,16.379,41000.0
2007-08-29 15:05:00,20.61,20.62,20.6,20.6,52200.0,16.379,16.387,16.3711,16.3711,52200.0
2007-08-29 15:10:00,20.6,20.62,20.6,20.62,29600.0,16.3711,16.387,16.3711,16.387,29600.0
2007-08-29 15:15:00,20.61,20.65,20.61,20.65,20200.0,16.379,16.4108,16.379,16.4108,20200.0
2007-08-29 15:20:00,20.65,20.66,20.63,20.65,17200.0,16.4108,16.4188,16.3949,16.4108,17200.0
2007-08-29 15:25:00,20.65,20.67,20.64,20.67,23800.0,16.4108,16.4267,16.4029,16.4267,23800.0
2007-08-29 15:30:00,20.67,20.68,20.66,20.68,21800.0,16.4267,16.4347,16.4188,16.4347,21800.0
2007-08-29 15:35:00,20.68,20.74,20.68,20.74,37000.0,16.4347,16.4824,16.4347,16.4824,37000.0
2007-08-29 15:40:00,20.74,20.76,20.73,20.75,32400.0,16.4824,16.4982,16.4744,16.4903,32400.0
2007-08-29 15:45:00,20.75,20.75,20.73,20.75,57400.0,16.4903,16.4903,16.4744,16.4903,57400.0
2007-08-29 15:50:00,20.75,20.78,20.73,20.77,81000.0,16.4903,16.5141,16.4744,16.5062,81000.0
2007-08-29 15:55:00,20.77,20.83,20.77,20.8,80600.0,16.5062,16.5539,16.5062,16.53,80600.0
2007-08-30 09:30:00,20.8,20.8,20.57,20.59,30600.0,16.53,16.53,16.3473,16.3631,30600.0
2007-08-30 09:35:00,20.59,20.68,20.57,20.58,48600.0,16.3631,16.4347,16.3473,16.3552,48600.0
2007-08-30 09:40:00,20.58,20.6,20.52,20.54,33000.0,16.3552,16.3711,16.3075,16.3234,33000.0
2007-08-30 09:45:00,20.55,20.6,20.53,20.59,61000.0,16.3314,16.3711,16.3155,16.3631,61000.0
2007-08-30 09:50:00,20.59,20.6,20.54,20.55,42000.0,16.3631,16.3711,16.3234,16.3314,42000.0
2007-08-30 09:55:00,20.56,20.6,20.56,20.6,33000.0,16.3393,16.3711,16.3393,16.3711,33000.0
2007-08-30 10:00:00,20.6,20.65,20.6,20.61,33000.0,16.3711,16.4108,16.3711,16.379,33000.0
2007-08-30 10:05:00,20.61,20.64,20.61,20.63,28400.0,16.379,16.4029,16.379,16.3949,28400.0
2007-08-30 10:10:00,20.63,20.65,20.6,20.6,29200.0,16.3949,16.4108,16.3711,16.3711,29200.0
2007-08-30 10:15:00,20.6,20.6,20.56,20.56,34200.0,16.3711,16.3711,16.3393,16.3393,34200.0
2007-08-30 10:20:00,20.56,20.58,20.55,20.55,32000.0,16.3393,16.3552,16.3314,16.3314,32000.0
2007-08-30 10:25:00,20.55,20.6,20.55,20.59,24600.0,16.3314,16.3711,16.3314,16.3631,24600.0
2007-08-30 10:30:00,20.59,20.6,20.58,20.58,18400.0,16.3631,16.3711,16.3552,16.3552,18400.0
2007-08-30 10:35:00,20.58,20.6,20.58,20.59,26400.0,16.3552,16.3711,16.3552,16.3631,26400.0
2007-08-30 10:40:00,20.59,20.61,20.59,20.61,18200.0,16.3631,16.379,16.3631,16.379,18200.0
2007-08-30 10:45:00,20.61,20.63,20.59,20.6,32400.0,16.379,16.3949,16.3631,16.3711,32400.0
2007-08-30 10:50:00,20.6,20.61,20.58,20.59,28800.0,16.3711,16.379,16.3552,16.3631,28800.0
2007-08-30 10:55:00,20.59,20.6,20.58,20.6,15800.0,16.3631,16.3711,16.3552,16.3711,15800.0
2007-08-30 11:00:00,20.6,20.63,20.6,20.61,38800.0,16.3711,16.3949,16.3711,16.379,38800.0
2007-08-30 11:05:00,20.62,20.63,20.61,20.63,22600.0,16.387,16.3949,16.379,16.3949,22600.0
2007-08-30 11:10:00,20.63,20.66,20.63,20.65,30400.0,16.3949,16.4188,16.3949,16.4108,30400.0
2007-08-30 11:15:00,20.65,20.68,20.65,20.68,26400.0,16.4108,16.4347,16.4108,16.4347,26400.0
2007-08-30 11:20:00,20.68,20.71,20.68,20.69,16600.0,16.4347,16.4585,16.4347,16.4426,16600.0
2007-08-30 11:25:00,20.7,20.7,20.67,20.68,27400.0,16.4506,16.4506,16.4267,16.4347,27400.0
2007-08-30 11:30:00,20.68,20.69,20.68,20.68,32800.0,16.4347,16.4426,16.4347,16.4347,32800.0
2007-08-30 11:35:00,20.68,20.7,20.68,20.68,15000.0,16.4347,16.4506,16.4347,16.4347,15000.0
2007-08-30 11:40:00,20.68,20.7,20.68,20.68,24800.0,16.4347,16.4506,16.4347,16.4347,24800.0
2007-08-30 11:45:00,20.68,20.69,20.68,20.68,15000.0,16.4347,16.4426,16.4347,16.4347,15000.0
2007-08-30 11:50:00,20.68,20.69,20.65,20.66,35600.0,16.4347,16.4426,16.4108,16.4188,35600.0
2007-08-30 11:55:00,20.66,20.66,20.64,20.65,20800.0,16.4188,16.4188,16.4029,16.4108,20800.0
2007-08-30 12:00:00,20.64,20.65,20.62,20.64,31600.0,16.4029,16.4108,16.387,16.4029,31600.0
2007-08-30 12:05:00,20.64,20.65,20.63,20.65,14000.0,16.4029,16.4108,16.3949,16.4108,14000.0
2007-08-30 12:10:00,20.64,20.68,20.64,20.68,14400.0,16.4029,16.4347,16.4029,16.4347,14400.0
2007-08-30 12:15:00,20.68,20.69,20.65,20.66,41200.0,16.4347,16.4426,16.4108,16.4188,41200.0
2007-08-30 12:20:00,20.66,20.68,20.64,20.67,36200.0,16.4188,16.4347,16.4029,16.4267,36200.0
2007-08-30 12:25:00,20.67,20.72,20.65,20.71,24200.0,16.4267,16.4665,16.4108,16.4585,24200.0
2007-08-30 12:30:00,20.71,20.75,20.7,20.75,18000.0,16.4585,16.4903,16.4506,16.4903,18000.0
2007-08-30 12:35:00,20.74,20.75,20.68,20.72,34000.0,16.4824,16.4903,16.4347,16.4665,34000.0
2007-08-30 12:40:00,20.73,20.75,20.71,20.75,26000.0,16.4744,16.4903,16.4585,16.4903,26000.0
2007-08-30 12:45:00,20.75,20.75,20.74,20.74,13600.0,16.4903,16.4903,16.4824,16.4824,13600.0
2007-08-30 12:50:00,20.75,20.75,20.74,20.75,16400.0,16.4903,16.4903,16.4824,16.4903,16400.0
2007-08-30 12:55:00,20.75,20.78,20.75,20.77,20600.0,16.4903,16.5141,16.4903,16.5062,20600.0
2007-08-30 13:00:00,20.76,20.78,20.75,20.77,12800.0,16.4982,16.5141,16.4903,16.5062,12800.0
2007-08-30 13:05:00,20.77,20.81,20.77,20.81,22800.0,16.5062,16.538,16.5062,16.538,22800.0
2007-08-30 13:10:00,20.81,20.82,20.8,20.82,29200.0,16.538,16.5459,16.53,16.5459,29200.0
2007-08-30 13:15:00,20.82,20.85,20.81,20.84,25800.0,16.5459,16.5698,16.538,16.5618,25800.0
2007-08-30 13:20:00,20.85,20.85,20.83,20.85,23400.0,16.5698,16.5698,16.5539,16.5698,23400.0
2007-08-30 13:25:00,20.84,20.84,20.79,20.82,32000.0,16.5618,16.5618,16.5221,16.5459,32000.0
2007-08-30 13:30:00,20.82,20.82,20.8,20.82,15200.0,16.5459,16.5459,16.53,16.5459,15200.0
2007-08-30 13:35:00,20.82,20.85,20.82,20.84,16600.0,16.5459,16.5698,16.5459,16.5618,16600.0
2007-08-30 13:40:00,20.85,20.85,20.78,20.82,47200.0,16.5698,16.5698,16.5141,16.5459,47200.0
2007-08-30 13:45:00,20.82,20.83,20.82,20.82,11800.0,16.5459,16.5539,16.5459,16.5459,11800.0
2007-08-30 13:50:00,20.82,20.84,20.8,20.83,37600.0,16.5459,16.5618,16.53,16.5539,37600.0
2007-08-30 13:55:00,20.82,20.85,20.81,20.85,21400.0,16.5459,16.5698,16.538,16.5698,21400.0
2007-08-30 14:00:00,20.85,20.86,20.68,20.86,34800.0,16.5698,16.5777,16.4347,16.5777,34800.0
2007-08-30 14:05:00,20.86,20.88,20.84,20.84,23400.0,16.5777,16.5936,16.5618,16.5618,23400.0
2007-08-30 14:10:00,20.85,20.86,20.84,20.85,12000.0,16.5698,16.5777,16.5618,16.5698,12000.0
2007-08-30 14:15:00,20.85,20.86,20.82,20.83,12800.0,16.5698,16.5777,16.5459,16.5539,12800.0
2007-08-30 14:20:00,20.82,20.86,20.82,20.86,18800.0,16.5459,16.5777,16.5459,16.5777,18800.0
2007-08-30 14:25:00,20.85,20.86,20.83,20.83,23000.0,16.5698,16.5777,16.5539,16.5539,23000.0
2007-08-30 14:30:00,20.83,20.83,20.78,20.79,28600.0,16.5539,16.5539,16.5141,16.5221,28600.0
2007-08-30 14:35:00,20.8,20.83,20.79,20.82,25200.0,16.53,16.5539,16.5221,16.5459,25200.0
2007-08-30 14:40:00,20.8,20.83,20.77,20.78,19400.0,16.53,16.5539,16.5062,16.5141,19400.0
2007-08-30 14:45:00,20.77,20.79,20.74,20.75,25200.0,16.5062,16.5221,16.4824,16.4903,25200.0
2007-08-30 14:50:00,20.75,20.8,20.75,20.8,28800.0,16.4903,16.53,16.4903,16.53,28800.0
2007-08-30 14:55:00,20.78,20.79,20.75,20.76,20000.0,16.5141,16.5221,16.4903,16.4982,20000.0
2007-08-30 15:00:00,20.75,20.83,20.75,20.82,64800.0,16.4903,16.5539,16.4903,16.5459,64800.0
2007-08-30 15:05:00,20.82,20.86,20.8,20.86,36600.0,16.5459,16.5777,16.53,16.5777,36600.0
2007-08-30 15:10:00,20.86,20.89,20.84,20.87,24000.0,16.5777,16.6016,16.5618,16.5857,24000.0
2007-08-30 15:15:00,20.87,20.88,20.86,20.87,14600.0,16.5857,16.5936,16.5777,16.5857,14600.0
2007-08-30 15:20:00,20.87,20.9,20.86,20.89,20600.0,16.5857,16.6095,16.5777,16.6016,20600.0
2007-08-30 15:25:00,20.9,20.9,20.86,20.86,22200.0,16.6095,16.6095,16.5777,16.5777,22200.0
2007-08-30 15:30:00,20.87,20.9,20.86,20.87,20800.0,16.5857,16.6095,16.5777,16.5857,20800.0
2007-08-30 15:35:00,20.87,20.88,20.83,20.86,31800.0,16.5857,16.5936,16.5539,16.5777,31800.0
2007-08-30 15:40:00,20.86,20.86,20.81,20.81,37400.0,16.5777,16.5777,16.538,16.538,37400.0
2007-08-30 15:45:00,20.81,20.82,20.78,20.79,36600.0,16.538,16.5459,16.5141,16.5221,36600.0
2007-08-30 15:50:00,20.78,20.82,20.77,20.81,53600.0,16.5141,16.5459,16.5062,16.538,53600.0
2007-08-30 15:55:00,20.82,20.82,20.76,20.78,110000.0,16.5459,16.5459,16.4982,16.5141,110000.0
2007-08-31 09:30:00,20.8,20.8,20.8,20.8,400.0,16.53,16.53,16.53,16.53,400.0
2007-08-31 09:35:00,20.96,20.96,20.84,20.85,52600.0,16.6572,16.6572,16.5618,16.5698,52600.0
2007-08-31 09:40:00,20.86,20.88,20.83,20.85,32000.0,16.5777,16.5936,16.5539,16.5698,32000.0
2007-08-31 09:45:00,20.85,20.86,20.8,20.81,23600.0,16.5698,16.5777,16.53,16.538,23600.0
2007-08-31 09:50:00,20.82,20.85,20.81,20.82,17800.0,16.5459,16.5698,16.538,16.5459,17800.0
2007-08-31 09:55:00,20.81,20.88,20.81,20.87,10800.0,16.538,16.5936,16.538,16.5857,10800.0
2007-08-31 10:00:00,20.87,20.93,20.76,20.77,64800.0,16.5857,16.6333,16.4982,16.5062,64800.0
2007-08-31 10:05:00,20.8,20.83,20.75,20.75,19400.0,16.53,16.5539,16.4903,16.4903,19400.0
2007-08-31 10:10:00,20.76,20.78,20.73,20.75,17000.0,16.4982,16.5141,16.4744,16.4903,17000.0
2007-08-31 10:15:00,20.75,20.79,20.75,20.79,8000.0,16.4903,16.5221,16.4903,16.5221,8000.0
2007-08-31 10:20:00,20.78,20.8,20.75,20.78,22200.0,16.5141,16.53,16.4903,16.5141,22200.0
2007-08-31 10:25:00,20.77,20.79,20.75,20.79,17600.0,16.5062,16.5221,16.4903,16.5221,17600.0
2007-08-31 10:30:00,20.77,20.81,20.77,20.8,12600.0,16.5062,16.538,16.5062,16.53,12600.0
2007-08-31 10:35:00,20.79,20.81,20.79,20.8,11000.0,16.5221,16.538,16.5221,16.53,11000.0
2007-08-31 10:40:00,20.8,20.82,20.79,20.8,12600.0,16.53,16.5459,16.5221,16.53,12600.0
2007-08-31 10:45:00,20.79,20.79,20.78,20.79,13600.0,16.5221,16.5221,16.5141,16.5221,13600.0
2007-08-31 10:50:00,20.78,20.79,20.78,20.79,13000.0,16.5141,16.5221,16.5141,16.5221,13000.0
2007-08-31 10:55:00,20.78,20.79,20.77,20.77,22400.0,16.5141,16.5221,16.5062,16.5062,22400.0
2007-08-31 11:00:00,20.76,20.77,20.75,20.75,17400.0,16.4982,16.5062,16.4903,16.4903,17400.0
2007-08-31 11:05:00,20.76,20.77,20.74,20.74,30800.0,16.4982,16.5062,16.4824,16.4824,30800.0
2007-08-31 11:10:00,20.73,20.78,20.73,20.78,18600.0,16.4744,16.5141,16.4744,16.5141,18600.0
2007-08-31 11:15:00,20.77,20.79,20.73,20.74,27400.0,16.5062,16.5221,16.4744,16.4824,27400.0
2007-08-31 11:20:00,20.75,20.75,20.73,20.73,15800.0,16.4903,16.4903,16.4744,16.4744,15800.0
2007-08-31 11:25:00,20.73,20.75,20.73,20.75,13400.0,16.4744,16.4903,16.4744,16.4903,13400.0
2007-08-31 11:30:00,20.75,20.75,20.74,20.75,33000.0,16.4903,16.4903,16.4824,16.4903,33000.0
2007-08-31 11:35:00,20.75,20.77,20.74,20.75,28000.0,16.4903,16.5062,16.4824,16.4903,28000.0
2007-08-31 11:40:00,20.75,20.75,20.74,20.74,23800.0,16.4903,16.4903,16.4824,16.4824,23800.0
2007-08-31 11:45:00,20.73,20.74,20.72,20.73,21200.0,16.4744,16.4824,16.4665,16.4744,21200.0
2007-08-31 11:50:00,20.73,20.74,20.71,20.71,26000.0,16.4744,16.4824,16.4585,16.4585,26000.0
2007-08-31 11:55:00,20.71,20.74,20.7,20.72,24200.0,16.4585,16.4824,16.4506,16.4665,24200.0
2007-08-31 12:00:00,20.72,20.73,20.69,20.7,22000.0,16.4665,16.4744,16.4426,16.4506,22000.0
2007-08-31 12:05:00,20.69,20.7,20.68,20.69,19400.0,16.4426,16.4506,16.4347,16.4426,19400.0
2007-08-31 12:10:00,20.68,20.72,20.68,20.7,14000.0,16.4347,16.4665,16.4347,16.4506,14000.0
2007-08-31 12:15:00,20.71,20.73,20.7,20.73,14800.0,16.4585,16.4744,16.4506,16.4744,14800.0
2007-08-31 12:20:00,20.73,20.77,20.73,20.77,20800.0,16.4744,16.5062,16.4744,16.5062,20800.0
2007-08-31 12:25:00,20.76,20.77,20.74,20.75,25200.0,16.4982,16.5062,16.4824,16.4903,25200.0
2007-08-31 12:30:00,20.75,20.79,20.74,20.78,25400.0,16.4903,16.5221,16.4824,16.5141,25400.0
2007-08-31 12:35:00,20.77,20.78,20.77,20.78,10400.0,16.5062,16.5141,16.5062,16.5141,10400.0
2007-08-31 12:40:00,20.77,20.78,20.76,20.78,25200.0,16.5062,16.5141,16.4982,16.5141,25200.0
2007-08-31 12:45:00,20.78,20.78,20.75,20.75,121600.0,16.5141,16.5141,16.4903,16.4903,121600.0
2007-08-31 12:50:00,20.75,20.76,20.74,20.75,44800.0,16.4903,16.4982,16.4824,16.4903,44800.0
2007-08-31 12:55:00,20.75,20.75,20.73,20.74,27000.0,16.4903,16.4903,16.4744,16.4824,27000.0
2007-08-31 13:00:00,20.74,20.75,20.73,20.74,14600.0,16.4824,16.4903,16.4744,16.4824,14600.0
2007-08-31 13:05:00,20.73,20.74,20.73,20.73,8200.0,16.4744,16.4824,16.4744,16.4744,8200.0
2007-08-31 13:10:00,20.73,20.75,20.73,20.75,11400.0,16.4744,16.4903,16.4744,16.4903,11400.0
2007-08-31 13:15:00,20.75,20.76,20.75,20.76,13000.0,16.4903,16.4982,16.4903,16.4982,13000.0
2007-08-31 13:20:00,20.75,20.77,20.75,20.76,13000.0,16.4903,16.5062,16.4903,16.4982,13000.0
2007-08-31 13:25:00,20.75,20.78,20.75,20.78,15000.0,16.4903,16.5141,16.4903,16.5141,15000.0
2007-08-31 13:30:00,20.78,20.79,20.77,20.77,24200.0,16.5141,16.5221,16.5062,16.5062,24200.0
2007-08-31 13:35:00,20.77,20.82,20.77,20.82,23000.0,16.5062,16.5459,16.5062,16.5459,23000.0
2007-08-31 13:40:00,20.82,20.85,20.81,20.84,17800.0,16.5459,16.5698,16.538,16.5618,17800.0
2007-08-31 13:45:00,20.83,20.84,20.82,20.82,22200.0,16.5539,16.5618,16.5459,16.5459,22200.0
2007-08-31 13:50:00,20.82,20.82,20.8,20.82,20200.0,16.5459,16.5459,16.53,16.5459,20200.0
2007-08-31 13:55:00,20.82,20.85,20.82,20.84,20000.0,16.5459,16.5698,16.5459,16.5618,20000.0
2007-08-31 14:00:00,20.84,20.86,20.84,20.86,13800.0,16.5618,16.5777,16.5618,16.5777,13800.0
2007-08-31 14:05:00,20.86,20.88,20.86,20.88,13200.0,16.5777,16.5936,16.5777,16.5936,13200.0
2007-08-31 14:10:00,20.86,20.88,20.86,20.86,16800.0,16.5777,16.5936,16.5777,16.5777,16800.0
2007-08-31 14:15:00,20.85,20.88,20.85,20.88,30800.0,16.5698,16.5936,16.5698,16.5936,30800.0
2007-08-31 14:20:00,20.87,20.88,20.86,20.86,19800.0,16.5857,16.5936,16.5777,16.5777,19800.0
2007-08-31 14:25:00,20.86,20.87,20.85,20.87,19200.0,16.5777,16.5857,16.5698,16.5857,19200.0
2007-08-31 14:30:00,20.86,20.88,20.86,20.88,19600.0,16.5777,16.5936,16.5777,16.5936,19600.0
2007-08-31 14:35:00,20.87,20.89,20.86,20.89,15200.0,16.5857,16.6016,16.5777,16.6016,15200.0
2007-08-31 14:40:00,20.87,20.9,20.87,20.89,16800.0,16.5857,16.6095,16.5857,16.6016,16800.0
2007-08-31 14:45:00,20.88,20.9,20.88,20.89,12800.0,16.5936,16.6095,16.5936,16.6016,12800.0
2007-08-31 14:50:00,20.89,20.9,20.88,20.88,21800.0,16.6016,16.6095,16.5936,16.5936,21800.0
2007-08-31 14:55:00,20.88,20.89,20.88,20.89,20200.0,16.5936,16.6016,16.5936,16.6016,20200.0
2007-08-31 15:00:00,20.89,20.92,20.88,20.92,31000.0,16.6016,16.6254,16.5936,16.6254,31000.0
2007-08-31 15:05:00,20.92,20.93,20.92,20.93,14600.0,16.6254,16.6333,16.6254,16.6333,14600.0
2007-08-31 15:10:00,20.93,20.94,20.92,20.94,21200.0,16.6333,16.6413,16.6254,16.6413,21200.0
2007-08-31 15:15:00,20.93,20.95,20.91,20.93,51200.0,16.6333,16.6492,16.6175,16.6333,51200.0
2007-08-31 15:20:00,20.92,20.93,20.89,20.89,22000.0,16.6254,16.6333,16.6016,16.6016,22000.0
2007-08-31 15:25:00,20.89,20.9,20.88,20.88,16000.0,16.6016,16.6095,16.5936,16.5936,16000.0
2007-08-31 15:30:00,20.88,20.89,20.88,20.89,28400.0,16.5936,16.6016,16.5936,16.6016,28400.0
2007-08-31 15:35:00,20.88,20.93,20.87,20.92,46200.0,16.5936,16.6333,16.5857,16.6254,46200.0
2007-08-31 15:40:00,20.92,20.92,20.86,20.89,31000.0,16.6254,16.6254,16.5777,16.6016,31000.0
2007-08-31 15:45:00,20.88,20.91,20.88,20.91,67600.0,16.5936,16.6175,16.5936,16.6175,67600.0
2007-08-31 15:50:00,20.9,20.91,20.86,20.86,91200.0,16.6095,16.6175,16.5777,16.5777,91200.0
2007-08-31 15:55:00,20.86,20.86,20.81,20.81,97400.0,16.5777,16.5777,16.538,16.538,97400.0
2007-09-04 09:30:00,20.88,20.88,20.79,20.82,79200.0,16.5936,16.5936,16.5221,16.5459,79200.0
2007-09-04 09:35:00,20.84,20.88,20.8,20.83,38600.0,16.5618,16.5936,16.53,16.5539,38600.0
2007-09-04 09:40:00,20.82,20.85,20.74,20.81,31800.0,16.5459,16.5698,16.4824,16.538,31800.0
2007-09-04 09:45:00,20.83,20.85,20.79,20.83,22400.0,16.5539,16.5698,16.5221,16.5539,22400.0
2007-09-04 09:50:00,20.83,20.83,20.74,20.74,22600.0,16.5539,16.5539,16.4824,16.4824,22600.0
2007-09-04 09:55:00,20.75,20.81,20.73,20.79,38600.0,16.4903,16.538,16.4744,16.5221,38600.0
2007-09-04 10:00:00,20.79,20.85,20.77,20.85,27800.0,16.5221,16.5698,16.5062,16.5698,27800.0
2007-09-04 10:05:00,20.85,20.86,20.83,20.85,11600.0,16.5698,16.5777,16.5539,16.5698,11600.0
2007-09-04 10:10:00,20.84,20.84,20.83,20.83,8400.0,16.5618,16.5618,16.5539,16.5539,8400.0
2007-09-04 10:15:00,20.84,20.84,20.81,20.84,30400.0,16.5618,16.5618,16.538,16.5618,30400.0
2007-09-04 10:20:00,20.84,20.86,20.83,20.83,14400.0,16.5618,16.5777,16.5539,16.5539,14400.0
2007-09-04 10:25:00,20.84,20.84,20.81,20.81,46800.0,16.5618,16.5618,16.538,16.538,46800.0
2007-09-04 10:30:00,20.82,20.84,20.82,20.84,13800.0,16.5459,16.5618,16.5459,16.5618,13800.0
2007-09-04 10:35:00,20.84,20.88,20.83,20.86,22600.0,16.5618,16.5936,16.5539,16.5777,22600.0
2007-09-04 10:40:00,20.85,20.86,20.84,20.86,9400.0,16.5698,16.5777,16.5618,16.5777,9400.0
2007-09-04 10:45:00,20.86,20.88,20.86,20.87,13800.0,16.5777,16.5936,16.5777,16.5857,13800.0
2007-09-04 10:50:00,20.87,20.88,20.86,20.87,7400.0,16.5857,16.5936,16.5777,16.5857,7400.0
2007-09-04 10:55:00,20.88,20.88,20.86,20.86,8600.0,16.5936,16.5936,16.5777,16.5777,8600.0
2007-09-04 11:00:00,20.86,20.86,20.83,20.83,12400.0,16.5777,16.5777,16.5539,16.5539,12400.0
2007-09-04 11:05:00,20.84,20.85,20.84,20.85,15200.0,16.5618,16.5698,16.5618,16.5698,15200.0
2007-09-04 11:10:00,20.84,20.85,20.83,20.84,16600.0,16.5618,16.5698,16.5539,16.5618,16600.0
2007-09-04 11:15:00,20.84,20.87,20.84,20.87,12000.0,16.5618,16.5857,16.5618,16.5857,12000.0
2007-09-04 11:20:00,20.87,20.91,20.86,20.9,27600.0,16.5857,16.6175,16.5777,16.6095,27600.0
2007-09-04 11:25:00,20.9,20.9,20.87,20.88,20200.0,16.6095,16.6095,16.5857,16.5936,20200.0
2007-09-04 11:30:00,20.88,20.89,20.88,20.89,9600.0,16.5936,16.6016,16.5936,16.6016,9600.0
2007-09-04 11:35:00,20.89,20.92,20.89,20.91,16400.0,16.6016,16.6254,16.6016,16.6175,16400.0
2007-09-04 11:40:00,20.91,20.92,20.89,20.91,16800.0,16.6175,16.6254,16.6016,16.6175,16800.0
2007-09-04 11:45:00,20.91,20.92,20.91,20.92,9000.0,16.6175,16.6254,16.6175,16.6254,9000.0
2007-09-04 11:50:00,20.91,20.92,20.91,20.92,10600.0,16.6175,16.6254,16.6175,16.6254,10600.0
2007-09-04 11:55:00,20.92,20.92,20.91,20.91,17600.0,16.6254,16.6254,16.6175,16.6175,17600.0
2007-09-04 12:00:00,20.92,20.94,20.92,20.93,27600.0,16.6254,16.6413,16.6254,16.6333,27600.0
2007-09-04 12:05:00,20.93,20.94,20.93,20.93,8400.0,16.6333,16.6413,16.6333,16.6333,8400.0
2007-09-04 12:10:00,20.93,20.93,20.93,20.93,10400.0,16.6333,16.6333,16.6333,16.6333,10400.0
2007-09-04 12:15:00,20.93,20.93,20.92,20.92,28000.0,16.6333,16.6333,16.6254,16.6254,28000.0
2007-09-04 12:20:00,20.93,20.93,20.93,20.93,13400.0,16.6333,16.6333,16.6333,16.6333,13400.0
2007-09-04 12:25:00,20.93,20.93,20.93,20.93,5200.0,16.6333,16.6333,16.6333,16.6333,5200.0
2007-09-04 12:30:00,20.93,20.93,20.93,20.93,6200.0,16.6333,16.6333,16.6333,16.6333,6200.0
2007-09-04 12:35:00,20.93,20.93,20.93,20.93,18600.0,16.6333,16.6333,16.6333,16.6333,18600.0
2007-09-04 12:40:00,20.93,20.93,20.93,20.93,5800.0,16.6333,16.6333,16.6333,16.6333,5800.0
2007-09-04 12:45:00,20.93,20.93,20.92,20.92,16000.0,16.6333,16.6333,16.6254,16.6254,16000.0
2007-09-04 12:50:00,20.93,20.93,20.92,20.92,5400.0,16.6333,16.6333,16.6254,16.6254,5400.0
2007-09-04 12:55:00,20.92,20.93,20.91,20.91,9000.0,16.6254,16.6333,16.6175,16.6175,9000.0
2007-09-04 13:00:00,20.91,20.92,20.91,20.92,16800.0,16.6175,16.6254,16.6175,16.6254,16800.0
2007-09-04 13:05:00,20.92,20.93,20.91,20.92,12200.0,16.6254,16.6333,16.6175,16.6254,12200.0
2007-09-04 13:10:00,20.92,20.96,20.92,20.95,31400.0,16.6254,16.6572,16.6254,16.6492,31400.0
2007-09-04 13:15:00,20.96,20.97,20.95,20.96,9000.0,16.6572,16.6651,16.6492,16.6572,9000.0
2007-09-04 13:20:00,20.97,20.97,20.96,20.96,14400.0,16.6651,16.6651,16.6572,16.6572,14400.0
2007-09-04 13:25:00,20.96,20.96,20.95,20.95,16600.0,16.6572,16.6572,16.6492,16.6492,16600.0
2007-09-04 13:30:00,20.96,20.97,20.95,20.96,13400.0,16.6572,16.6651,16.6492,16.6572,13400.0
2007-09-04 13:35:00,20.96,20.96,20.94,20.95,11400.0,16.6572,16.6572,16.6413,16.6492,11400.0
2007-09-04 13:40:00,20.96,20.96,20.95,20.96,8600.0,16.6572,16.6572,16.6492,16.6572,8600.0
2007-09-04 13:45:00,20.96,20.97,20.95,20.97,17000.0,16.6572,16.6651,16.6492,16.6651,17000.0
2007-09-04 13:50:00,20.97,20.98,20.96,20.96,19600.0,16.6651,16.6731,16.6572,16.6572,19600.0
2007-09-04 13:55:00,20.96,20.97,20.95,20.95,23200.0,16.6572,16.6651,16.6492,16.6492,23200.0
2007-09-04 14:00:00,20.95,20.95,20.93,20.94,10400.0,16.6492,16.6492,16.6333,16.6413,10400.0
2007-09-04 14:05:00,20.93,20.94,20.93,20.93,8400.0,16.6333,16.6413,16.6333,16.6333,8400.0
2007-09-04 14:10:00,20.93,20.94,20.93,20.93,10600.0,16.6333,16.6413,16.6333,16.6333,10600.0
2007-09-04 14:15:00,20.93,20.94,20.92,20.93,31400.0,16.6333,16.6413,16.6254,16.6333,31400.0
2007-09-04 14:20:00,20.93,20.94,20.93,20.93,14800.0,16.6333,16.6413,16.6333,16.6333,14800.0
2007-09-04 14:25:00,20.93,20.94,20.92,20.93,13000.0,16.6333,16.6413,16.6254,16.6333,13000.0
2007-09-04 14:30:00,20.93,20.95,20.93,20.94,20400.0,16.6333,16.6492,16.6333,16.6413,20400.0
2007-09-04 14:35:00,20.94,20.95,20.94,20.94,13400.0,16.6413,16.6492,16.6413,16.6413,13400.0
2007-09-04 14:40:00,20.94,20.95,20.94,20.95,10600.0,16.6413,16.6492,16.6413,16.6492,10600.0
2007-09-04 14:45:00,20.95,20.95,20.92,20.92,33800.0,16.6492,16.6492,16.6254,16.6254,33800.0
2007-09-04 14:50:00,20.92,20.93,20.1,20.86,5080200.0,16.6254,16.6333,15.9737,16.5777,5080200.0
2007-09-04 14:55:00,20.87,20.9,20.8,20.88,148200.0,16.5857,16.6095,16.53,16.5936,148200.0
2007-09-04 15:00:00,20.89,20.89,20.87,20.87,31200.0,16.6016,16.6016,16.5857,16.5857,31200.0
2007-09-04 15:05:00,20.87,20.95,20.86,20.92,66800.0,16.5857,16.6492,16.5777,16.6254,66800.0
2007-09-04 15:10:00,20.92,20.93,20.85,20.89,112200.0,16.6254,16.6333,16.5698,16.6016,112200.0
2007-09-04 15:15:00,20.89,20.91,20.88,20.91,38400.0,16.6016,16.6175,16.5936,16.6175,38400.0
2007-09-04 15:20:00,20.91,20.92,20.1,20.9,5120000.0,16.6175,16.6254,15.9737,16.6095,5120000.0
2007-09-04 15:25:00,20.91,20.95,20.9,20.95,106400.0,16.6175,16.6492,16.6095,16.6492,106400.0
2007-09-04 15:30:00,20.95,20.98,20.95,20.98,53600.0,16.6492,16.6731,16.6492,16.6731,53600.0
2007-09-04 15:35:00,20.98,20.99,20.91,20.93,124600.0,16.6731,16.681,16.6175,16.6333,124600.0
2007-09-04 15:40:00,20.93,20.93,20.89,20.92,136600.0,16.6333,16.6333,16.6016,16.6254,136600.0
2007-09-04 15:45:00,20.93,20.96,20.91,20.95,50000.0,16.6333,16.6572,16.6175,16.6492,50000.0
2007-09-04 15:50:00,20.95,20.97,20.92,20.93,72600.0,16.6492,16.6651,16.6254,16.6333,72600.0
2007-09-04 15:55:00,20.95,20.95,20.9,20.91,87600.0,16.6492,16.6492,16.6095,16.6175,87600.0
2007-09-05 09:30:00,20.77,20.89,20.74,20.88,38800.0,16.5062,16.6016,16.4824,16.5936,38800.0
2007-09-05 09:35:00,20.9,20.9,20.79,20.81,22600.0,16.6095,16.6095,16.5221,16.538,22600.0
2007-09-05 09:40:00,20.81,20.82,20.74,20.8,28400.0,16.538,16.5459,16.4824,16.53,28400.0
2007-09-05 09:45:00,20.8,20.86,20.8,20.84,46000.0,16.53,16.5777,16.53,16.5618,46000.0
2007-09-05 09:50:00,20.84,20.84,20.78,20.78,30000.0,16.5618,16.5618,16.5141,16.5141,30000.0
2007-09-05 09:55:00,20.78,20.79,20.76,20.77,24200.0,16.5141,16.5221,16.4982,16.5062,24200.0
2007-09-05 10:00:00,20.77,20.77,20.7,20.75,28800.0,16.5062,16.5062,16.4506,16.4903,28800.0
2007-09-05 10:05:00,20.75,20.75,20.73,20.74,25000.0,16.4903,16.4903,16.4744,16.4824,25000.0
2007-09-05 10:10:00,20.75,20.75,20.73,20.73,26200.0,16.4903,16.4903,16.4744,16.4744,26200.0
2007-09-05 10:15:00,20.73,20.75,20.71,20.74,24000.0,16.4744,16.4903,16.4585,16.4824,24000.0
2007-09-05 10:20:00,20.75,20.75,20.7,20.73,50800.0,16.4903,16.4903,16.4506,16.4744,50800.0
2007-09-05 10:25:00,20.73,20.73,20.64,20.65,24000.0,16.4744,16.4744,16.4029,16.4108,24000.0
2007-09-05 10:30:00,20.64,20.65,20.61,20.61,30800.0,16.4029,16.4108,16.379,16.379,30800.0
2007-09-05 10:35:00,20.61,20.64,20.6,20.63,21600.0,16.379,16.4029,16.3711,16.3949,21600.0
2007-09-05 10:40:00,20.63,20.66,20.63,20.65,23000.0,16.3949,16.4188,16.3949,16.4108,23000.0
2007-09-05 10:45:00,20.65,20.7,20.65,20.7,25600.0,16.4108,16.4506,16.4108,16.4506,25600.0
2007-09-05 10:50:00,20.7,20.71,20.69,20.69,21200.0,16.4506,16.4585,16.4426,16.4426,21200.0
2007-09-05 10:55:00,20.69,20.71,20.68,20.71,22200.0,16.4426,16.4585,16.4347,16.4585,22200.0
2007-09-05 11:00:00,20.7,20.71,20.67,20.67,49000.0,16.4506,16.4585,16.4267,16.4267,49000.0
2007-09-05 11:05:00,20.66,20.71,20.66,20.71,35000.0,16.4188,16.4585,16.4188,16.4585,35000.0
2007-09-05 11:10:00,20.71,20.78,20.71,20.76,50400.0,16.4585,16.5141,16.4585,16.4982,50400.0
2007-09-05 11:15:00,20.77,20.8,20.76,20.77,71600.0,16.5062,16.53,16.4982,16.5062,71600.0
2007-09-05 11:20:00,20.77,20.77,20.72,20.73,19400.0,16.5062,16.5062,16.4665,16.4744,19400.0
2007-09-05 11:25:00,20.73,20.74,20.71,20.72,15200.0,16.4744,16.4824,16.4585,16.4665,15200.0
2007-09-05 11:30:00,20.72,20.73,20.7,20.7,16400.0,16.4665,16.4744,16.4506,16.4506,16400.0
2007-09-05 11:35:00,20.7,20.7,20.67,20.68,17000.0,16.4506,16.4506,16.4267,16.4347,17000.0
2007-09-05 11:40:00,20.68,20.71,20.68,20.69,20000.0,16.4347,16.4585,16.4347,16.4426,20000.0
2007-09-05 11:45:00,20.68,20.69,20.67,20.68,13800.0,16.4347,16.4426,16.4267,16.4347,13800.0
2007-09-05 11:50:00,20.68,20.68,20.68,20.68,18800.0,16.4347,16.4347,16.4347,16.4347,18800.0
2007-09-05 11:55:00,20.68,20.74,20.68,20.74,26000.0,16.4347,16.4824,16.4347,16.4824,26000.0
2007-09-05 12:00:00,20.74,20.74,20.72,20.72,11400.0,16.4824,16.4824,16.4665,16.4665,11400.0
2007-09-05 12:05:00,20.73,20.73,20.7,20.7,12600.0,16.4744,16.4744,16.4506,16.4506,12600.0
2007-09-05 12:10:00,20.7,20.73,20.7,20.72,15600.0,16.4506,16.4744,16.4506,16.4665,15600.0
2007-09-05 12:15:00,20.72,20.72,20.7,20.71,15800.0,16.4665,16.4665,16.4506,16.4585,15800.0
2007-09-05 12:20:00,20.71,20.72,20.71,20.71,18800.0,16.4585,16.4665,16.4585,16.4585,18800.0
2007-09-05 12:25:00,20.71,20.72,20.71,20.72,12800.0,16.4585,16.4665,16.4585,16.4665,12800.0
2007-09-05 12:30:00,20.72,20.73,20.72,20.73,11800.0,16.4665,16.4744,16.4665,16.4744,11800.0
2007-09-05 12:35:00,20.72,20.74,20.72,20.74,28400.0,16.4665,16.4824,16.4665,16.4824,28400.0
2007-09-05 12:40:00,20.74,20.75,20.74,20.75,14200.0,16.4824,16.4903,16.4824,16.4903,14200.0
2007-09-05 12:45:00,20.75,20.75,20.74,20.74,20200.0,16.4903,16.4903,16.4824,16.4824,20200.0
2007-09-05 12:50:00,20.75,20.75,20.75,20.75,13600.0,16.4903,16.4903,16.4903,16.4903,13600.0
2007-09-05 12:55:00,20.75,20.75,20.75,20.75,12200.0,16.4903,16.4903,16.4903,16.4903,12200.0
2007-09-05 13:00:00,20.75,20.77,20.75,20.77,28200.0,16.4903,16.5062,16.4903,16.5062,28200.0
2007-09-05 13:05:00,20.77,20.77,20.76,20.77,15400.0,16.5062,16.5062,16.4982,16.5062,15400.0
2007-09-05 13:10:00,20.77,20.78,20.76,20.77,16400.0,16.5062,16.5141,16.4982,16.5062,16400.0
2007-09-05 13:15:00,20.77,20.77,20.75,20.75,23000.0,16.5062,16.5062,16.4903,16.4903,23000.0
2007-09-05 13:20:00,20.75,20.75,20.72,20.73,17400.0,16.4903,16.4903,16.4665,16.4744,17400.0
2007-09-05 13:25:00,20.72,20.73,20.72,20.72,12600.0,16.4665,16.4744,16.4665,16.4665,12600.0
2007-09-05 13:30:00,20.72,20.72,20.68,20.69,20000.0,16.4665,16.4665,16.4347,16.4426,20000.0
2007-09-05 13:35:00,20.68,20.7,20.68,20.7,17400.0,16.4347,16.4506,16.4347,16.4506,17400.0
2007-09-05 13:40:00,20.7,20.7,20.68,20.68,13200.0,16.4506,16.4506,16.4347,16.4347,13200.0
2007-09-05 13:45:00,20.68,20.68,20.67,20.68,14800.0,16.4347,16.4347,16.4267,16.4347,14800.0
2007-09-05 13:50:00,20.68,20.68,20.68,20.68,24400.0,16.4347,16.4347,16.4347,16.4347,24400.0
2007-09-05 13:55:00,20.68,20.69,20.68,20.68,11400.0,16.4347,16.4426,16.4347,16.4347,11400.0
2007-09-05 14:00:00,20.68,20.72,20.68,20.68,49200.0,16.4347,16.4665,16.4347,16.4347,49200.0
2007-09-05 14:05:00,20.68,20.7,20.67,20.68,24400.0,16.4347,16.4506,16.4267,16.4347,24400.0
2007-09-05 14:10:00,20.68,20.7,20.68,20.68,13000.0,16.4347,16.4506,16.4347,16.4347,13000.0
2007-09-05 14:15:00,20.69,20.7,20.68,20.68,18400.0,16.4426,16.4506,16.4347,16.4347,18400.0
2007-09-05 14:20:00,20.68,20.68,20.66,20.66,19800.0,16.4347,16.4347,16.4188,16.4188,19800.0
2007-09-05 14:25:00,20.66,20.68,20.66,20.67,14800.0,16.4188,16.4347,16.4188,16.4267,14800.0
2007-09-05 14:30:00,20.67,20.7,20.67,20.7,18800.0,16.4267,16.4506,16.4267,16.4506,18800.0
2007-09-05 14:35:00,20.7,20.7,20.68,20.68,23400.0,16.4506,16.4506,16.4347,16.4347,23400.0
2007-09-05 14:40:00,20.68,20.7,20.68,20.68,35000.0,16.4347,16.4506,16.4347,16.4347,35000.0
2007-09-05 14:45:00,20.68,20.68,20.65,20.67,37000.0,16.4347,16.4347,16.4108,16.4267,37000.0
2007-09-05 14:50:00,20.66,20.7,20.66,20.7,24200.0,16.4188,16.4506,16.4188,16.4506,24200.0
2007-09-05 14:55:00,20.7,20.72,20.7,20.72,19800.0,16.4506,16.4665,16.4506,16.4665,19800.0
2007-09-05 15:00:00,20.72,20.74,20.71,20.71,33600.0,16.4665,16.4824,16.4585,16.4585,33600.0
2007-09-05 15:05:00,20.71,20.75,20.7,20.75,46400.0,16.4585,16.4903,16.4506,16.4903,46400.0
2007-09-05 15:10:00,20.75,20.75,20.73,20.74,23400.0,16.4903,16.4903,16.4744,16.4824,23400.0
2007-09-05 15:15:00,20.74,20.75,20.74,20.75,19800.0,16.4824,16.4903,16.4824,16.4903,19800.0
2007-09-05 15:20:00,20.75,20.75,20.72,20.75,33800.0,16.4903,16.4903,16.4665,16.4903,33800.0
2007-09-05 15:25:00,20.75,20.75,20.74,20.74,22800.0,16.4903,16.4903,16.4824,16.4824,22800.0
2007-09-05 15:30:00,20.74,20.77,20.74,20.75,36200.0,16.4824,16.5062,16.4824,16.4903,36200.0
2007-09-05 15:35:00,20.75,20.75,20.7,20.7,74400.0,16.4903,16.4903,16.4506,16.4506,74400.0
2007-09-05 15:40:00,20.7,20.73,20.7,20.72,63600.0,16.4506,16.4744,16.4506,16.4665,63600.0
2007-09-05 15:45:00,20.71,20.77,20.71,20.75,56600.0,16.4585,16.5062,16.4585,16.4903,56600.0
2007-09-05 15:50:00,20.75,20.75,20.7,20.7,39800.0,16.4903,16.4903,16.4506,16.4506,39800.0
2007-09-05 15:55:00,20.7,20.74,20.7,20.72,59600.0,16.4506,16.4824,16.4506,16.4665,59600.0
2007-09-06 09:30:00,20.74,20.8,20.74,20.77,23600.0,16.4824,16.53,16.4824,16.5062,23600.0
2007-09-06 09:35:00,20.77,20.78,20.73,20.73,12200.0,16.5062,16.5141,16.4744,16.4744,12200.0
2007-09-06 09:40:00,20.73,20.77,20.71,20.77,14800.0,16.4744,16.5062,16.4585,16.5062,14800.0
2007-09-06 09:45:00,20.75,20.75,20.68,20.72,21600.0,16.4903,16.4903,16.4347,16.4665,21600.0
2007-09-06 09:50:00,20.72,20.72,20.66,20.67,16600.0,16.4665,16.4665,16.4188,16.4267,16600.0
2007-09-06 09:55:00,20.67,20.68,20.65,20.67,17600.0,16.4267,16.4347,16.4108,16.4267,17600.0
2007-09-06 10:00:00,20.67,20.68,20.65,20.65,21000.0,16.4267,16.4347,16.4108,16.4108,21000.0
2007-09-06 10:05:00,20.66,20.67,20.64,20.65,16000.0,16.4188,16.4267,16.4029,16.4108,16000.0
2007-09-06 10:10:00,20.64,20.65,20.62,20.63,11800.0,16.4029,16.4108,16.387,16.3949,11800.0
2007-09-06 10:15:00,20.63,20.67,20.61,20.64,22600.0,16.3949,16.4267,16.379,16.4029,22600.0
2007-09-06 10:20:00,20.65,20.69,20.64,20.68,19400.0,16.4108,16.4426,16.4029,16.4347,19400.0
2007-09-06 10:25:00,20.69,20.7,20.65,20.66,24600.0,16.4426,16.4506,16.4108,16.4188,24600.0
2007-09-06 10:30:00,20.65,20.68,20.65,20.68,33800.0,16.4108,16.4347,16.4108,16.4347,33800.0
2007-09-06 10:35:00,20.67,20.67,20.64,20.66,36600.0,16.4267,16.4267,16.4029,16.4188,36600.0
2007-09-06 10:40:00,20.67,20.67,20.63,20.63,14600.0,16.4267,16.4267,16.3949,16.3949,14600.0
2007-09-06 10:45:00,20.63,20.63,20.59,20.6,20000.0,16.3949,16.3949,16.3631,16.3711,20000.0
2007-09-06 10:50:00,20.6,20.61,20.59,20.61,28200.0,16.3711,16.379,16.3631,16.379,28200.0
2007-09-06 10:55:00,20.61,20.61,20.59,20.59,11200.0,16.379,16.379,16.3631,16.3631,11200.0
2007-09-06 11:00:00,20.6,20.6,20.58,20.59,9200.0,16.3711,16.3711,16.3552,16.3631,9200.0
2007-09-06 11:05:00,20.59,20.59,20.56,20.56,13600.0,16.3631,16.3631,16.3393,16.3393,13600.0
2007-09-06 11:10:00,20.57,20.57,20.56,20.56,8200.0,16.3473,16.3473,16.3393,16.3393,8200.0
2007-09-06 11:15:00,20.56,20.56,20.52,20.54,20600.0,16.3393,16.3393,16.3075,16.3234,20600.0
2007-09-06 11:20:00,20.54,20.57,20.54,20.55,18200.0,16.3234,16.3473,16.3234,16.3314,18200.0
2007-09-06 11:25:00,20.55,20.56,20.53,20.54,12400.0,16.3314,16.3393,16.3155,16.3234,12400.0
2007-09-06 11:30:00,20.54,20.54,20.49,20.5,39200.0,16.3234,16.3234,16.2837,16.2916,39200.0
2007-09-06 11:35:00,20.49,20.5,20.37,20.37,129600.0,16.2837,16.2916,16.1883,16.1883,129600.0
2007-09-06 11:40:00,20.37,20.4,20.33,20.4,107600.0,16.1883,16.2122,16.1565,16.2122,107600.0
2007-09-06 11:45:00,20.4,20.43,20.39,20.43,39800.0,16.2122,16.236,16.2042,16.236,39800.0
2007-09-06 11:50:00,20.43,20.48,20.42,20.47,47200.0,16.236,16.2757,16.228,16.2678,47200.0
2007-09-06 11:55:00,20.47,20.47,20.43,20.43,39600.0,16.2678,16.2678,16.236,16.236,39600.0
2007-09-06 12:00:00,20.43,20.43,20.4,20.4,25800.0,16.236,16.236,16.2122,16.2122,25800.0
2007-09-06 12:05:00,20.38,20.4,20.37,20.4,12000.0,16.1963,16.2122,16.1883,16.2122,12000.0
2007-09-06 12:10:00,20.4,20.43,20.4,20.43,15200.0,16.2122,16.236,16.2122,16.236,15200.0
2007-09-06 12:15:00,20.43,20.48,20.43,20.48,30600.0,16.236,16.2757,16.236,16.2757,30600.0
2007-09-06 12:20:00,20.48,20.48,20.45,20.46,13000.0,16.2757,16.2757,16.2519,16.2598,13000.0
2007-09-06 12:25:00,20.46,20.46,20.45,20.46,15000.0,16.2598,16.2598,16.2519,16.2598,15000.0
2007-09-06 12:30:00,20.45,20.47,20.45,20.47,11600.0,16.2519,16.2678,16.2519,16.2678,11600.0
2007-09-06 12:35:00,20.47,20.47,20.47,20.47,7600.0,16.2678,16.2678,16.2678,16.2678,7600.0
2007-09-06 12:40:00,20.47,20.47,20.44,20.44,16600.0,16.2678,16.2678,16.2439,16.2439,16600.0
2007-09-06 12:45:00,20.45,20.45,20.43,20.45,14600.0,16.2519,16.2519,16.236,16.2519,14600.0
2007-09-06 12:50:00,20.45,20.47,20.45,20.46,18200.0,16.2519,16.2678,16.2519,16.2598,18200.0
2007-09-06 12:55:00,20.47,20.47,20.45,20.45,24000.0,16.2678,16.2678,16.2519,16.2519,24000.0
2007-09-06 13:00:00,20.45,20.46,20.45,20.45,17200.0,16.2519,16.2598,16.2519,16.2519,17200.0
2007-09-06 13:05:00,20.45,20.46,20.44,20.44,53000.0,16.2519,16.2598,16.2439,16.2439,53000.0
2007-09-06 13:10:00,20.45,20.45,20.42,20.42,28000.0,16.2519,16.2519,16.228,16.228,28000.0
2007-09-06 13:15:00,20.42,20.42,20.42,20.42,13800.0,16.228,16.228,16.228,16.228,13800.0
2007-09-06 13:20:00,20.42,20.42,20.42,20.42,28800.0,16.228,16.228,16.228,16.228,28800.0
2007-09-06 13:25:00,20.42,20.42,20.42,20.42,15600.0,16.228,16.228,16.228,16.228,15600.0
2007-09-06 13:30:00,20.42,20.42,20.4,20.42,77600.0,16.228,16.228,16.2122,16.228,77600.0
2007-09-06 13:35:00,20.42,20.45,20.42,20.42,35200.0,16.228,16.2519,16.228,16.228,35200.0
2007-09-06 13:40:00,20.42,20.43,20.42,20.43,11800.0,16.228,16.236,16.228,16.236,11800.0
2007-09-06 13:45:00,20.43,20.45,20.43,20.43,15600.0,16.236,16.2519,16.236,16.236,15600.0
2007-09-06 13:50:00,20.43,20.46,20.43,20.46,10800.0,16.236,16.2598,16.236,16.2598,10800.0
2007-09-06 13:55:00,20.46,20.47,20.45,20.46,16200.0,16.2598,16.2678,16.2519,16.2598,16200.0
2007-09-06 14:00:00,20.46,20.47,20.46,20.47,17600.0,16.2598,16.2678,16.2598,16.2678,17600.0
2007-09-06 14:05:00,20.47,20.49,20.46,20.49,25000.0,16.2678,16.2837,16.2598,16.2837,25000.0
2007-09-06 14:10:00,20.49,20.51,20.49,20.5,21600.0,16.2837,16.2996,16.2837,16.2916,21600.0
2007-09-06 14:15:00,20.5,20.51,20.5,20.51,18400.0,16.2916,16.2996,16.2916,16.2996,18400.0
2007-09-06 14:20:00,20.5,20.5,20.49,20.5,24400.0,16.2916,16.2916,16.2837,16.2916,24400.0
2007-09-06 14:25:00,20.5,20.5,20.49,20.49,40000.0,16.2916,16.2916,16.2837,16.2837,40000.0
2007-09-06 14:30:00,20.49,20.5,20.49,20.5,38400.0,16.2837,16.2916,16.2837,16.2916,38400.0
2007-09-06 14:35:00,20.5,20.52,20.5,20.52,23400.0,16.2916,16.3075,16.2916,16.3075,23400.0
2007-09-06 14:40:00,20.52,20.55,20.52,20.55,26200.0,16.3075,16.3314,16.3075,16.3314,26200.0
2007-09-06 14:45:00,20.55,20.57,20.55,20.56,32400.0,16.3314,16.3473,16.3314,16.3393,32400.0
2007-09-06 14:50:00,20.55,20.57,20.55,20.56,21400.0,16.3314,16.3473,16.3314,16.3393,21400.0
2007-09-06 14:55:00,20.56,20.58,20.55,20.58,27800.0,16.3393,16.3552,16.3314,16.3552,27800.0
2007-09-06 15:00:00,20.58,20.61,20.58,20.6,29400.0,16.3552,16.379,16.3552,16.3711,29400.0
2007-09-06 15:05:00,20.6,20.62,20.59,20.61,19800.0,16.3711,16.387,16.3631,16.379,19800.0
2007-09-06 15:10:00,20.61,20.61,20.59,20.6,29600.0,16.379,16.379,16.3631,16.3711,29600.0
2007-09-06 15:15:00,20.6,20.61,20.6,20.61,18400.0,16.3711,16.379,16.3711,16.379,18400.0
2007-09-06 15:20:00,20.6,20.61,20.6,20.6,22600.0,16.3711,16.379,16.3711,16.3711,22600.0
2007-09-06 15:25:00,20.6,20.61,20.6,20.61,23600.0,16.3711,16.379,16.3711,16.379,23600.0
2007-09-06 15:30:00,20.61,20.61,20.59,20.61,29600.0,16.379,16.379,16.3631,16.379,29600.0
2007-09-06 15:35:00,20.61,20.61,20.59,20.6,34800.0,16.379,16.379,16.3631,16.3711,34800.0
2007-09-06 15:40:00,20.6,20.61,20.6,20.61,49800.0,16.3711,16.379,16.3711,16.379,49800.0
2007-09-06 15:45:00,20.62,20.64,20.61,20.63,50800.0,16.387,16.4029,16.379,16.3949,50800.0
2007-09-06 15:50:00,20.63,20.63,20.61,20.61,28200.0,16.3949,16.3949,16.379,16.379,28200.0
2007-09-06 15:55:00,20.61,20.61,20.55,20.58,77800.0,16.379,16.379,16.3314,16.3552,77800.0
2007-09-07 09:30:00,20.45,20.7,20.4,20.52,56200.0,16.2519,16.4506,16.2122,16.3075,56200.0
2007-09-07 09:35:00,20.53,20.56,20.44,20.47,24200.0,16.3155,16.3393,16.2439,16.2678,24200.0
2007-09-07 09:40:00,20.51,20.54,20.46,20.54,25600.0,16.2996,16.3234,16.2598,16.3234,25600.0
2007-09-07 09:45:00,20.54,20.58,20.5,20.58,26400.0,16.3234,16.3552,16.2916,16.3552,26400.0
2007-09-07 09:50:00,20.59,20.59,20.51,20.55,22600.0,16.3631,16.3631,16.2996,16.3314,22600.0
2007-09-07 09:55:00,20.55,20.61,20.53,20.59,21600.0,16.3314,16.379,16.3155,16.3631,21600.0
2007-09-07 10:00:00,20.59,20.63,20.58,20.6,15400.0,16.3631,16.3949,16.3552,16.3711,15400.0
2007-09-07 10:05:00,20.59,20.61,20.56,20.57,11800.0,16.3631,16.379,16.3393,16.3473,11800.0
2007-09-07 10:10:00,20.57,20.6,20.57,20.59,13800.0,16.3473,16.3711,16.3473,16.3631,13800.0
2007-09-07 10:15:00,20.59,20.59,20.56,20.56,13400.0,16.3631,16.3631,16.3393,16.3393,13400.0
2007-09-07 10:20:00,20.56,20.58,20.55,20.55,10000.0,16.3393,16.3552,16.3314,16.3314,10000.0
2007-09-07 10:25:00,20.55,20.58,20.54,20.58,6000.0,16.3314,16.3552,16.3234,16.3552,6000.0
2007-09-07 10:30:00,20.57,20.58,20.5,20.51,14800.0,16.3473,16.3552,16.2916,16.2996,14800.0
2007-09-07 10:35:00,20.52,20.54,20.5,20.51,8600.0,16.3075,16.3234,16.2916,16.2996,8600.0
2007-09-07 10:40:00,20.51,20.52,20.5,20.5,64800.0,16.2996,16.3075,16.2916,16.2916,64800.0
2007-09-07 10:45:00,20.49,20.5,20.45,20.46,32000.0,16.2837,16.2916,16.2519,16.2598,32000.0
2007-09-07 10:50:00,20.46,20.47,20.45,20.47,16200.0,16.2598,16.2678,16.2519,16.2678,16200.0
2007-09-07 10:55:00,20.46,20.47,20.46,20.46,12800.0,16.2598,16.2678,16.2598,16.2598,12800.0
2007-09-07 11:00:00,20.47,20.48,20.46,20.46,12600.0,16.2678,16.2757,16.2598,16.2598,12600.0
2007-09-07 11:05:00,20.46,20.46,20.45,20.45,11000.0,16.2598,16.2598,16.2519,16.2519,11000.0
2007-09-07 11:10:00,20.46,20.46,20.45,20.45,16600.0,16.2598,16.2598,16.2519,16.2519,16600.0
2007-09-07 11:15:00,20.46,20.47,20.45,20.46,24200.0,16.2598,16.2678,16.2519,16.2598,24200.0
2007-09-07 11:20:00,20.45,20.46,20.43,20.43,21000.0,16.2519,16.2598,16.236,16.236,21000.0
2007-09-07 11:25:00,20.43,20.45,20.42,20.42,10800.0,16.236,16.2519,16.228,16.228,10800.0
2007-09-07 11:30:00,20.42,20.43,20.4,20.41,27600.0,16.228,16.236,16.2122,16.2201,27600.0
2007-09-07 11:35:00,20.4,20.42,20.38,20.38,42000.0,16.2122,16.228,16.1963,16.1963,42000.0
2007-09-07 11:40:00,20.38,20.39,20.36,20.38,40600.0,16.1963,16.2042,16.1804,16.1963,40600.0
2007-09-07 11:45:00,20.39,20.39,20.36,20.36,25200.0,16.2042,16.2042,16.1804,16.1804,25200.0
2007-09-07 11:50:00,20.36,20.38,20.35,20.36,33400.0,16.1804,16.1963,16.1724,16.1804,33400.0
2007-09-07 11:55:00,20.35,20.36,20.34,20.36,26200.0,16.1724,16.1804,16.1645,16.1804,26200.0
2007-09-07 12:00:00,20.36,20.38,20.36,20.38,19800.0,16.1804,16.1963,16.1804,16.1963,19800.0
2007-09-07 12:05:00,20.38,20.41,20.37,20.4,17000.0,16.1963,16.2201,16.1883,16.2122,17000.0
2007-09-07 12:10:00,20.41,20.43,20.41,20.43,19000.0,16.2201,16.236,16.2201,16.236,19000.0
2007-09-07 12:15:00,20.43,20.44,20.42,20.43,20800.0,16.236,16.2439,16.228,16.236,20800.0
2007-09-07 12:20:00,20.43,20.43,20.41,20.42,51800.0,16.236,16.236,16.2201,16.228,51800.0
2007-09-07 12:25:00,20.42,20.45,20.42,20.43,46200.0,16.228,16.2519,16.228,16.236,46200.0
2007-09-07 12:30:00,20.43,20.5,20.43,20.48,42000.0,16.236,16.2916,16.236,16.2757,42000.0
2007-09-07 12:35:00,20.48,20.49,20.47,20.48,11200.0,16.2757,16.2837,16.2678,16.2757,11200.0
2007-09-07 12:40:00,20.48,20.5,20.48,20.49,23600.0,16.2757,16.2916,16.2757,16.2837,23600.0
2007-09-07 12:45:00,20.48,20.49,20.47,20.49,21200.0,16.2757,16.2837,16.2678,16.2837,21200.0
2007-09-07 12:50:00,20.49,20.5,20.46,20.47,21800.0,16.2837,16.2916,16.2598,16.2678,21800.0
2007-09-07 12:55:00,20.48,20.5,20.47,20.49,6600.0,16.2757,16.2916,16.2678,16.2837,6600.0
2007-09-07 13:00:00,20.49,20.51,20.49,20.5,9600.0,16.2837,16.2996,16.2837,16.2916,9600.0
2007-09-07 13:05:00,20.5,20.53,20.49,20.53,14400.0,16.2916,16.3155,16.2837,16.3155,14400.0
2007-09-07 13:10:00,20.54,20.56,20.52,20.53,17800.0,16.3234,16.3393,16.3075,16.3155,17800.0
2007-09-07 13:15:00,20.53,20.53,20.52,20.52,15400.0,16.3155,16.3155,16.3075,16.3075,15400.0
2007-09-07 13:20:00,20.52,20.52,20.5,20.5,18400.0,16.3075,16.3075,16.2916,16.2916,18400.0
2007-09-07 13:25:00,20.5,20.51,20.5,20.5,15000.0,16.2916,16.2996,16.2916,16.2916,15000.0
2007-09-07 13:30:00,20.5,20.52,20.5,20.5,18800.0,16.2916,16.3075,16.2916,16.2916,18800.0
2007-09-07 13:35:00,20.5,20.51,20.49,20.49,13600.0,16.2916,16.2996,16.2837,16.2837,13600.0
2007-09-07 13:40:00,20.49,20.49,20.48,20.49,17200.0,16.2837,16.2837,16.2757,16.2837,17200.0
2007-09-07 13:45:00,20.49,20.49,20.45,20.45,57200.0,16.2837,16.2837,16.2519,16.2519,57200.0
2007-09-07 13:50:00,20.45,20.46,20.45,20.46,24400.0,16.2519,16.2598,16.2519,16.2598,24400.0
2007-09-07 13:55:00,20.46,20.48,20.46,20.47,25000.0,16.2598,16.2757,16.2598,16.2678,25000.0
2007-09-07 14:00:00,20.46,20.47,20.45,20.47,36800.0,16.2598,16.2678,16.2519,16.2678,36800.0
2007-09-07 14:05:00,20.48,20.48,20.47,20.48,18000.0,16.2757,16.2757,16.2678,16.2757,18000.0
2007-09-07 14:10:00,20.48,20.51,20.48,20.51,22400.0,16.2757,16.2996,16.2757,16.2996,22400.0
2007-09-07 14:15:00,20.51,20.51,20.49,20.49,53800.0,16.2996,16.2996,16.2837,16.2837,53800.0
2007-09-07 14:20:00,20.5,20.5,20.49,20.5,12000.0,16.2916,16.2916,16.2837,16.2916,12000.0
2007-09-07 14:25:00,20.49,20.5,20.48,20.5,18600.0,16.2837,16.2916,16.2757,16.2916,18600.0
2007-09-07 14:30:00,20.5,20.5,20.49,20.49,37400.0,16.2916,16.2916,16.2837,16.2837,37400.0
2007-09-07 14:35:00,20.49,20.5,20.49,20.49,29000.0,16.2837,16.2916,16.2837,16.2837,29000.0
2007-09-07 14:40:00,20.49,20.5,20.49,20.49,21000.0,16.2837,16.2916,16.2837,16.2837,21000.0
2007-09-07 14:45:00,20.49,20.5,20.48,20.49,38200.0,16.2837,16.2916,16.2757,16.2837,38200.0
2007-09-07 14:50:00,20.49,20.5,20.48,20.49,37000.0,16.2837,16.2916,16.2757,16.2837,37000.0
2007-09-07 14:55:00,20.5,20.5,20.49,20.49,95200.0,16.2916,16.2916,16.2837,16.2837,95200.0
2007-09-07 15:00:00,20.49,20.53,20.49,20.53,43000.0,16.2837,16.3155,16.2837,16.3155,43000.0
2007-09-07 15:05:00,20.53,20.53,20.51,20.52,23000.0,16.3155,16.3155,16.2996,16.3075,23000.0
2007-09-07 15:10:00,20.52,20.52,20.5,20.51,33000.0,16.3075,16.3075,16.2916,16.2996,33000.0
2007-09-07 15:15:00,20.52,20.52,20.49,20.5,19200.0,16.3075,16.3075,16.2837,16.2916,19200.0
2007-09-07 15:20:00,20.5,20.52,20.43,20.49,68600.0,16.2916,16.3075,16.236,16.2837,68600.0
2007-09-07 15:25:00,20.48,20.49,20.48,20.49,42000.0,16.2757,16.2837,16.2757,16.2837,42000.0
2007-09-07 15:30:00,20.49,20.5,20.46,20.47,41800.0,16.2837,16.2916,16.2598,16.2678,41800.0
2007-09-07 15:35:00,20.47,20.48,20.46,20.48,59600.0,16.2678,16.2757,16.2598,16.2757,59600.0
2007-09-07 15:40:00,20.49,20.53,20.48,20.5,73800.0,16.2837,16.3155,16.2757,16.2916,73800.0
2007-09-07 15:45:00,20.5,20.52,20.48,20.5,139600.0,16.2916,16.3075,16.2757,16.2916,139600.0
2007-09-07 15:50:00,20.51,20.52,20.48,20.5,81400.0,16.2996,16.3075,16.2757,16.2916,81400.0
2007-09-07 15:55:00,20.5,20.5,20.44,20.47,85600.0,16.2916,16.2916,16.2439,16.2678,85600.0
2007-09-10 09:30:00,20.46,20.63,20.46,20.57,34600.0,16.2598,16.3949,16.2598,16.3473,34600.0
2007-09-10 09:35:00,20.59,20.6,20.51,20.53,28800.0,16.3631,16.3711,16.2996,16.3155,28800.0
2007-09-10 09:40:00,20.53,20.54,20.52,20.54,8600.0,16.3155,16.3234,16.3075,16.3234,8600.0
2007-09-10 09:45:00,20.54,20.54,20.52,20.53,16000.0,16.3234,16.3234,16.3075,16.3155,16000.0
2007-09-10 09:50:00,20.53,20.54,20.5,20.54,31000.0,16.3155,16.3234,16.2916,16.3234,31000.0
2007-09-10 09:55:00,20.53,20.53,20.5,20.52,21000.0,16.3155,16.3155,16.2916,16.3075,21000.0
2007-09-10 10:00:00,20.52,20.52,20.5,20.52,21800.0,16.3075,16.3075,16.2916,16.3075,21800.0
2007-09-10 10:05:00,20.52,20.54,20.5,20.52,12400.0,16.3075,16.3234,16.2916,16.3075,12400.0
2007-09-10 10:10:00,20.52,20.53,20.5,20.5,16000.0,16.3075,16.3155,16.2916,16.2916,16000.0
2007-09-10 10:15:00,20.51,20.51,20.49,20.49,22800.0,16.2996,16.2996,16.2837,16.2837,22800.0
2007-09-10 10:20:00,20.49,20.49,20.44,20.47,15200.0,16.2837,16.2837,16.2439,16.2678,15200.0
2007-09-10 10:25:00,20.47,20.47,20.39,20.4,23400.0,16.2678,16.2678,16.2042,16.2122,23400.0
2007-09-10 10:30:00,20.39,20.42,20.38,20.41,13600.0,16.2042,16.228,16.1963,16.2201,13600.0
2007-09-10 10:35:00,20.42,20.43,20.4,20.42,24400.0,16.228,16.236,16.2122,16.228,24400.0
2007-09-10 10:40:00,20.42,20.42,20.3,20.3,64000.0,16.228,16.228,16.1327,16.1327,64000.0
2007-09-10 10:45:00,20.31,20.31,20.15,20.17,93200.0,16.1406,16.1406,16.0135,16.0294,93200.0
2007-09-10 10:50:00,20.18,20.24,20.13,20.13,110200.0,16.0373,16.085,15.9976,15.9976,110200.0
2007-09-10 10:55:00,20.13,20.17,20.13,20.16,40000.0,15.9976,16.0294,15.9976,16.0214,40000.0
2007-09-10 11:00:00,20.17,20.17,20.13,20.14,29200.0,16.0294,16.0294,15.9976,16.0055,29200.0
2007-09-10 11:05:00,20.14,20.16,20.13,20.14,38400.0,16.0055,16.0214,15.9976,16.0055,38400.0
2007-09-10 11:10:00,20.14,20.17,20.12,20.14,26800.0,16.0055,16.0294,15.9896,16.0055,26800.0
2007-09-10 11:15:00,20.12,20.15,20.09,20.09,48600.0,15.9896,16.0135,15.9658,15.9658,48600.0
2007-09-10 11:20:00,20.11,20.13,20.09,20.13,12200.0,15.9817,15.9976,15.9658,15.9976,12200.0
2007-09-10 11:25:00,20.14,20.15,20.11,20.11,18200.0,16.0055,16.0135,15.9817,15.9817,18200.0
2007-09-10 11:30:00,20.12,20.13,20.09,20.1,31200.0,15.9896,15.9976,15.9658,15.9737,31200.0
2007-09-10 11:35:00,20.09,20.11,20.08,20.09,38000.0,15.9658,15.9817,15.9578,15.9658,38000.0
2007-09-10 11:40:00,20.1,20.12,20.08,20.09,45200.0,15.9737,15.9896,15.9578,15.9658,45200.0
2007-09-10 11:45:00,20.09,20.11,20.07,20.09,38400.0,15.9658,15.9817,15.9499,15.9658,38400.0
2007-09-10 11:50:00,20.08,20.1,20.08,20.1,8000.0,15.9578,15.9737,15.9578,15.9737,8000.0
2007-09-10 11:55:00,20.1,20.1,20.08,20.1,10400.0,15.9737,15.9737,15.9578,15.9737,10400.0
2007-09-10 12:00:00,20.1,20.11,20.08,20.08,28600.0,15.9737,15.9817,15.9578,15.9578,28600.0
2007-09-10 12:05:00,20.09,20.09,20.08,20.08,9800.0,15.9658,15.9658,15.9578,15.9578,9800.0
2007-09-10 12:10:00,20.08,20.1,20.08,20.08,21200.0,15.9578,15.9737,15.9578,15.9578,21200.0
2007-09-10 12:15:00,20.08,20.09,20.05,20.06,30400.0,15.9578,15.9658,15.934,15.9419,30400.0
2007-09-10 12:20:00,20.06,20.1,20.05,20.09,33600.0,15.9419,15.9737,15.934,15.9658,33600.0
2007-09-10 12:25:00,20.09,20.09,20.05,20.06,44400.0,15.9658,15.9658,15.934,15.9419,44400.0
2007-09-10 12:30:00,20.06,20.07,20.06,20.06,28000.0,15.9419,15.9499,15.9419,15.9419,28000.0
2007-09-10 12:35:00,20.06,20.08,20.06,20.07,29600.0,15.9419,15.9578,15.9419,15.9499,29600.0
2007-09-10 12:40:00,20.06,20.08,20.06,20.08,16400.0,15.9419,15.9578,15.9419,15.9578,16400.0
2007-09-10 12:45:00,20.07,20.12,20.07,20.11,32200.0,15.9499,15.9896,15.9499,15.9817,32200.0
2007-09-10 12:50:00,20.11,20.12,20.11,20.11,15400.0,15.9817,15.9896,15.9817,15.9817,15400.0
2007-09-10 12:55:00,20.13,20.15,20.11,20.14,32400.0,15.9976,16.0135,15.9817,16.0055,32400.0
2007-09-10 13:00:00,20.14,20.15,20.11,20.13,44200.0,16.0055,16.0135,15.9817,15.9976,44200.0
2007-09-10 13:05:00,20.13,20.16,20.13,20.13,38600.0,15.9976,16.0214,15.9976,15.9976,38600.0
2007-09-10 13:10:00,20.13,20.15,20.13,20.14,22400.0,15.9976,16.0135,15.9976,16.0055,22400.0
2007-09-10 13:15:00,20.14,20.17,20.14,20.17,23400.0,16.0055,16.0294,16.0055,16.0294,23400.0
2007-09-10 13:20:00,20.17,20.17,20.14,20.15,27800.0,16.0294,16.0294,16.0055,16.0135,27800.0
2007-09-10 13:25:00,20.15,20.16,20.13,20.16,25000.0,16.0135,16.0214,15.9976,16.0214,25000.0
2007-09-10 13:30:00,20.15,20.18,20.14,20.18,34400.0,16.0135,16.0373,16.0055,16.0373,34400.0
2007-09-10 13:35:00,20.18,20.18,20.15,20.15,30000.0,16.0373,16.0373,16.0135,16.0135,30000.0
2007-09-10 13:40:00,20.15,20.15,20.13,20.13,31800.0,16.0135,16.0135,15.9976,15.9976,31800.0
2007-09-10 13:45:00,20.13,20.13,20.11,20.11,38000.0,15.9976,15.9976,15.9817,15.9817,38000.0
2007-09-10 13:50:00,20.11,20.13,20.1,20.11,36800.0,15.9817,15.9976,15.9737,15.9817,36800.0
2007-09-10 13:55:00,20.11,20.12,20.1,20.11,26600.0,15.9817,15.9896,15.9737,15.9817,26600.0
2007-09-10 14:00:00,20.11,20.13,20.11,20.11,34000.0,15.9817,15.9976,15.9817,15.9817,34000.0
2007-09-10 14:05:00,20.11,20.13,20.1,20.13,25000.0,15.9817,15.9976,15.9737,15.9976,25000.0
2007-09-10 14:10:00,20.13,20.14,20.1,20.11,43400.0,15.9976,16.0055,15.9737,15.9817,43400.0
2007-09-10 14:15:00,20.11,20.12,20.1,20.1,25800.0,15.9817,15.9896,15.9737,15.9737,25800.0
2007-09-10 14:20:00,20.1,20.12,20.08,20.11,46600.0,15.9737,15.9896,15.9578,15.9817,46600.0
2007-09-10 14:25:00,20.11,20.11,20.06,20.08,59000.0,15.9817,15.9817,15.9419,15.9578,59000.0
2007-09-10 14:30:00,20.08,20.08,20.06,20.07,47400.0,15.9578,15.9578,15.9419,15.9499,47400.0
2007-09-10 14:35:00,20.07,20.07,20.02,20.04,63200.0,15.9499,15.9499,15.9102,15.9261,63200.0
2007-09-10 14:40:00,20.03,20.04,20.01,20.03,29200.0,15.9181,15.9261,15.9022,15.9181,29200.0
2007-09-10 14:45:00,20.03,20.07,20.03,20.03,46400.0,15.9181,15.9499,15.9181,15.9181,46400.0
2007-09-10 14:50:00,20.04,20.04,19.98,20.0,57400.0,15.9261,15.9261,15.8784,15.8943,57400.0
2007-09-10 14:55:00,20.0,20.02,19.99,20.0,43600.0,15.8943,15.9102,15.8863,15.8943,43600.0
2007-09-10 15:00:00,20.0,20.01,19.99,20.0,29000.0,15.8943,15.9022,15.8863,15.8943,29000.0
2007-09-10 15:05:00,20.0,20.08,20.0,20.08,44600.0,15.8943,15.9578,15.8943,15.9578,44600.0
2007-09-10 15:10:00,20.08,20.1,20.07,20.08,36400.0,15.9578,15.9737,15.9499,15.9578,36400.0
2007-09-10 15:15:00,20.07,20.1,20.07,20.09,35800.0,15.9499,15.9737,15.9499,15.9658,35800.0
2007-09-10 15:20:00,20.08,20.11,20.08,20.1,84400.0,15.9578,15.9817,15.9578,15.9737,84400.0
2007-09-10 15:25:00,20.1,20.11,20.08,20.08,45200.0,15.9737,15.9817,15.9578,15.9578,45200.0
2007-09-10 15:30:00,20.08,20.12,20.07,20.12,46600.0,15.9578,15.9896,15.9499,15.9896,46600.0
2007-09-10 15:35:00,20.12,20.17,20.12,20.15,72200.0,15.9896,16.0294,15.9896,16.0135,72200.0
2007-09-10 15:40:00,20.15,20.15,20.13,20.15,62200.0,16.0135,16.0135,15.9976,16.0135,62200.0
2007-09-10 15:45:00,20.15,20.15,20.13,20.13,54800.0,16.0135,16.0135,15.9976,15.9976,54800.0
2007-09-10 15:50:00,20.13,20.14,20.11,20.11,72200.0,15.9976,16.0055,15.9817,15.9817,72200.0
2007-09-10 15:55:00,20.11,20.12,20.07,20.08,56400.0,15.9817,15.9896,15.9499,15.9578,56400.0
2007-09-11 09:30:00,20.21,20.25,20.17,20.19,13800.0,16.0612,16.0929,16.0294,16.0453,13800.0
2007-09-11 09:35:00,20.18,20.18,20.1,20.11,18000.0,16.0373,16.0373,15.9737,15.9817,18000.0
2007-09-11 09:40:00,20.11,20.14,20.08,20.08,20200.0,15.9817,16.0055,15.9578,15.9578,20200.0
2007-09-11 09:45:00,20.07,20.13,20.07,20.09,29800.0,15.9499,15.9976,15.9499,15.9658,29800.0
2007-09-11 09:50:00,20.1,20.13,20.07,20.07,25200.0,15.9737,15.9976,15.9499,15.9499,25200.0
2007-09-11 09:55:00,20.07,20.1,20.04,20.04,22000.0,15.9499,15.9737,15.9261,15.9261,22000.0
2007-09-11 10:00:00,20.07,20.1,19.97,20.0,41800.0,15.9499,15.9737,15.8704,15.8943,41800.0
2007-09-11 10:05:00,20.02,20.03,20.0,20.02,23000.0,15.9102,15.9181,15.8943,15.9102,23000.0
2007-09-11 10:10:00,20.03,20.07,20.01,20.04,22400.0,15.9181,15.9499,15.9022,15.9261,22400.0
2007-09-11 10:15:00,20.05,20.09,20.05,20.08,13400.0,15.934,15.9658,15.934,15.9578,13400.0
2007-09-11 10:20:00,20.09,20.11,20.09,20.1,30600.0,15.9658,15.9817,15.9658,15.9737,30600.0
2007-09-11 10:25:00,20.1,20.14,20.1,20.12,54400.0,15.9737,16.0055,15.9737,15.9896,54400.0
2007-09-11 10:30:00,20.13,20.14,20.12,20.13,20400.0,15.9976,16.0055,15.9896,15.9976,20400.0
2007-09-11 10:35:00,20.13,20.15,20.11,20.11,39200.0,15.9976,16.0135,15.9817,15.9817,39200.0
2007-09-11 10:40:00,20.11,20.13,20.1,20.13,36600.0,15.9817,15.9976,15.9737,15.9976,36600.0
2007-09-11 10:45:00,20.13,20.13,20.11,20.11,23400.0,15.9976,15.9976,15.9817,15.9817,23400.0
2007-09-11 10:50:00,20.12,20.12,20.11,20.11,11400.0,15.9896,15.9896,15.9817,15.9817,11400.0
2007-09-11 10:55:00,20.11,20.14,20.11,20.13,31000.0,15.9817,16.0055,15.9817,15.9976,31000.0
2007-09-11 11:00:00,20.13,20.14,20.11,20.11,16600.0,15.9976,16.0055,15.9817,15.9817,16600.0
2007-09-11 11:05:00,20.11,20.12,20.1,20.11,22800.0,15.9817,15.9896,15.9737,15.9817,22800.0
2007-09-11 11:10:00,20.11,20.14,20.1,20.12,47600.0,15.9817,16.0055,15.9737,15.9896,47600.0
2007-09-11 11:15:00,20.13,20.13,20.11,20.11,12400.0,15.9976,15.9976,15.9817,15.9817,12400.0
2007-09-11 11:20:00,20.11,20.12,20.11,20.11,6800.0,15.9817,15.9896,15.9817,15.9817,6800.0
2007-09-11 11:25:00,20.11,20.12,20.11,20.12,17800.0,15.9817,15.9896,15.9817,15.9896,17800.0
2007-09-11 11:30:00,20.12,20.14,20.1,20.1,18600.0,15.9896,16.0055,15.9737,15.9737,18600.0
2007-09-11 11:35:00,20.11,20.13,20.1,20.11,12600.0,15.9817,15.9976,15.9737,15.9817,12600.0
2007-09-11 11:40:00,20.11,20.13,20.11,20.11,13800.0,15.9817,15.9976,15.9817,15.9817,13800.0
2007-09-11 11:45:00,20.11,20.12,20.1,20.12,16400.0,15.9817,15.9896,15.9737,15.9896,16400.0
2007-09-11 11:50:00,20.12,20.13,20.11,20.11,18600.0,15.9896,15.9976,15.9817,15.9817,18600.0
2007-09-11 11:55:00,20.11,20.13,20.11,20.11,14800.0,15.9817,15.9976,15.9817,15.9817,14800.0
2007-09-11 12:00:00,20.1,20.11,20.07,20.07,19000.0,15.9737,15.9817,15.9499,15.9499,19000.0
2007-09-11 12:05:00,20.07,20.1,20.07,20.09,24600.0,15.9499,15.9737,15.9499,15.9658,24600.0
2007-09-11 12:10:00,20.09,20.1,20.07,20.07,13400.0,15.9658,15.9737,15.9499,15.9499,13400.0
2007-09-11 12:15:00,20.08,20.09,20.07,20.07,25600.0,15.9578,15.9658,15.9499,15.9499,25600.0
2007-09-11 12:20:00,20.08,20.08,20.0,20.0,44600.0,15.9578,15.9578,15.8943,15.8943,44600.0
2007-09-11 12:25:00,20.01,20.07,20.0,20.05,114600.0,15.9022,15.9499,15.8943,15.934,114600.0
2007-09-11 12:30:00,20.05,20.08,20.04,20.08,53400.0,15.934,15.9578,15.9261,15.9578,53400.0
2007-09-11 12:35:00,20.09,20.11,20.08,20.1,29600.0,15.9658,15.9817,15.9578,15.9737,29600.0
2007-09-11 12:40:00,20.11,20.12,20.1,20.1,41400.0,15.9817,15.9896,15.9737,15.9737,41400.0
2007-09-11 12:45:00,20.1,20.11,20.09,20.11,33200.0,15.9737,15.9817,15.9658,15.9817,33200.0
2007-09-11 12:50:00,20.11,20.11,20.09,20.11,52000.0,15.9817,15.9817,15.9658,15.9817,52000.0
2007-09-11 12:55:00,20.11,20.12,20.11,20.11,51400.0,15.9817,15.9896,15.9817,15.9817,51400.0
2007-09-11 13:00:00,20.11,20.12,20.1,20.11,55000.0,15.9817,15.9896,15.9737,15.9817,55000.0
2007-09-11 13:05:00,20.11,20.12,20.11,20.11,43000.0,15.9817,15.9896,15.9817,15.9817,43000.0
2007-09-11 13:10:00,20.12,20.13,20.09,20.09,34400.0,15.9896,15.9976,15.9658,15.9658,34400.0
2007-09-11 13:15:00,20.1,20.11,20.09,20.09,31600.0,15.9737,15.9817,15.9658,15.9658,31600.0
2007-09-11 13:20:00,20.09,20.11,20.09,20.11,33600.0,15.9658,15.9817,15.9658,15.9817,33600.0
2007-09-11 13:25:00,20.1,20.12,20.09,20.12,30000.0,15.9737,15.9896,15.9658,15.9896,30000.0
2007-09-11 13:30:00,20.12,20.12,20.1,20.11,24800.0,15.9896,15.9896,15.9737,15.9817,24800.0
2007-09-11 13:35:00,20.11,20.11,20.09,20.1,28000.0,15.9817,15.9817,15.9658,15.9737,28000.0
2007-09-11 13:40:00,20.1,20.11,20.09,20.1,32400.0,15.9737,15.9817,15.9658,15.9737,32400.0
2007-09-11 13:45:00,20.11,20.11,20.08,20.11,66000.0,15.9817,15.9817,15.9578,15.9817,66000.0
2007-09-11 13:50:00,20.11,20.11,20.1,20.1,46400.0,15.9817,15.9817,15.9737,15.9737,46400.0
2007-09-11 13:55:00,20.11,20.11,20.1,20.11,50600.0,15.9817,15.9817,15.9737,15.9817,50600.0
2007-09-11 14:00:00,20.11,20.15,20.11,20.15,36800.0,15.9817,16.0135,15.9817,16.0135,36800.0
2007-09-11 14:05:00,20.16,20.16,20.14,20.15,39600.0,16.0214,16.0214,16.0055,16.0135,39600.0
2007-09-11 14:10:00,20.15,20.15,20.13,20.14,23600.0,16.0135,16.0135,15.9976,16.0055,23600.0
2007-09-11 14:15:00,20.14,20.16,20.14,20.16,18600.0,16.0055,16.0214,16.0055,16.0214,18600.0
2007-09-11 14:20:00,20.16,20.16,20.14,20.16,33200.0,16.0214,16.0214,16.0055,16.0214,33200.0
2007-09-11 14:25:00,20.16,20.17,20.14,20.15,27600.0,16.0214,16.0294,16.0055,16.0135,27600.0
2007-09-11 14:30:00,20.14,20.14,20.11,20.11,38800.0,16.0055,16.0055,15.9817,15.9817,38800.0
2007-09-11 14:35:00,20.11,20.11,20.03,20.05,106400.0,15.9817,15.9817,15.9181,15.934,106400.0
2007-09-11 14:40:00,20.06,20.06,20.01,20.03,50000.0,15.9419,15.9419,15.9022,15.9181,50000.0
2007-09-11 14:45:00,20.03,20.04,19.99,20.0,58200.0,15.9181,15.9261,15.8863,15.8943,58200.0
2007-09-11 14:50:00,20.0,20.0,19.99,19.99,41600.0,15.8943,15.8943,15.8863,15.8863,41600.0
2007-09-11 14:55:00,19.99,20.02,19.98,20.0,84400.0,15.8863,15.9102,15.8784,15.8943,84400.0
2007-09-11 15:00:00,20.0,20.01,19.97,19.99,86000.0,15.8943,15.9022,15.8704,15.8863,86000.0
2007-09-11 15:05:00,19.99,20.02,19.99,20.0,100400.0,15.8863,15.9102,15.8863,15.8943,100400.0
2007-09-11 15:10:00,20.0,20.03,20.0,20.03,151800.0,15.8943,15.9181,15.8943,15.9181,151800.0
2007-09-11 15:15:00,20.03,20.05,20.0,20.03,138200.0,15.9181,15.934,15.8943,15.9181,138200.0
2007-09-11 15:20:00,20.03,20.03,20.0,20.0,69600.0,15.9181,15.9181,15.8943,15.8943,69600.0
2007-09-11 15:25:00,20.02,20.04,20.0,20.0,123200.0,15.9102,15.9261,15.8943,15.8943,123200.0
2007-09-11 15:30:00,20.01,20.05,20.01,20.05,82400.0,15.9022,15.934,15.9022,15.934,82400.0
2007-09-11 15:35:00,20.06,20.06,20.01,20.03,117800.0,15.9419,15.9419,15.9022,15.9181,117800.0
2007-09-11 15:40:00,20.03,20.04,20.0,20.0,119200.0,15.9181,15.9261,15.8943,15.8943,119200.0
2007-09-11 15:45:00,20.0,20.02,19.99,20.01,128200.0,15.8943,15.9102,15.8863,15.9022,128200.0
2007-09-11 15:50:00,20.01,20.05,20.0,20.03,256400.0,15.9022,15.934,15.8943,15.9181,256400.0
2007-09-11 15:55:00,20.03,20.06,20.0,20.04,214600.0,15.9181,15.9419,15.8943,15.9261,214600.0
2007-09-12 09:30:00,20.0,20.03,19.96,19.96,61400.0,15.8943,15.9181,15.8625,15.8625,61400.0
2007-09-12 09:35:00,19.97,20.0,19.82,19.82,125400.0,15.8704,15.8943,15.7512,15.7512,125400.0
2007-09-12 09:40:00,19.82,19.93,19.82,19.88,28400.0,15.7512,15.8386,15.7512,15.7989,28400.0
2007-09-12 09:45:00,19.88,19.94,19.86,19.86,20200.0,15.7989,15.8466,15.783,15.783,20200.0
2007-09-12 09:50:00,19.86,19.92,19.85,19.9,36800.0,15.783,15.8307,15.7751,15.8148,36800.0
2007-09-12 09:55:00,19.91,19.98,19.9,19.98,15200.0,15.8227,15.8784,15.8148,15.8784,15200.0
2007-09-12 10:00:00,19.97,19.97,19.92,19.97,16200.0,15.8704,15.8704,15.8307,15.8704,16200.0
2007-09-12 10:05:00,19.98,20.0,19.96,19.96,26400.0,15.8784,15.8943,15.8625,15.8625,26400.0
2007-09-12 10:10:00,19.96,19.99,19.96,19.98,19000.0,15.8625,15.8863,15.8625,15.8784,19000.0
2007-09-12 10:15:00,19.99,19.99,19.97,19.99,11000.0,15.8863,15.8863,15.8704,15.8863,11000.0
2007-09-12 10:20:00,20.0,20.02,20.0,20.02,13800.0,15.8943,15.9102,15.8943,15.9102,13800.0
2007-09-12 10:25:00,20.01,20.03,19.99,20.03,22000.0,15.9022,15.9181,15.8863,15.9181,22000.0
2007-09-12 10:30:00,20.02,20.05,20.02,20.03,14400.0,15.9102,15.934,15.9102,15.9181,14400.0
2007-09-12 10:35:00,20.03,20.1,20.03,20.1,21600.0,15.9181,15.9737,15.9181,15.9737,21600.0
2007-09-12 10:40:00,20.09,20.21,20.09,20.21,52200.0,15.9658,16.0612,15.9658,16.0612,52200.0
2007-09-12 10:45:00,20.18,20.21,20.18,20.18,23200.0,16.0373,16.0612,16.0373,16.0373,23200.0
2007-09-12 10:50:00,20.18,20.2,20.18,20.18,15400.0,16.0373,16.0532,16.0373,16.0373,15400.0
2007-09-12 10:55:00,20.19,20.2,20.15,20.17,9600.0,16.0453,16.0532,16.0135,16.0294,9600.0
2007-09-12 11:00:00,20.16,20.18,20.16,20.18,10600.0,16.0214,16.0373,16.0214,16.0373,10600.0
2007-09-12 11:05:00,20.18,20.2,20.18,20.18,18800.0,16.0373,16.0532,16.0373,16.0373,18800.0
2007-09-12 11:10:00,20.18,20.2,20.15,20.17,26200.0,16.0373,16.0532,16.0135,16.0294,26200.0
2007-09-12 11:15:00,20.16,20.21,20.16,20.2,20400.0,16.0214,16.0612,16.0214,16.0532,20400.0
2007-09-12 11:20:00,20.18,20.2,20.18,20.18,10600.0,16.0373,16.0532,16.0373,16.0373,10600.0
2007-09-12 11:25:00,20.18,20.2,20.18,20.19,24800.0,16.0373,16.0532,16.0373,16.0453,24800.0
2007-09-12 11:30:00,20.18,20.22,20.18,20.22,33200.0,16.0373,16.0691,16.0373,16.0691,33200.0
2007-09-12 11:35:00,20.22,20.31,20.22,20.3,66200.0,16.0691,16.1406,16.0691,16.1327,66200.0
2007-09-12 11:40:00,20.29,20.3,20.25,20.3,48600.0,16.1247,16.1327,16.0929,16.1327,48600.0
2007-09-12 11:45:00,20.3,20.32,20.29,20.31,31000.0,16.1327,16.1486,16.1247,16.1406,31000.0
2007-09-12 11:50:00,20.31,20.37,20.31,20.36,34400.0,16.1406,16.1883,16.1406,16.1804,34400.0
2007-09-12 11:55:00,20.36,20.38,20.34,20.37,64200.0,16.1804,16.1963,16.1645,16.1883,64200.0
2007-09-12 12:00:00,20.36,20.38,20.35,20.35,15400.0,16.1804,16.1963,16.1724,16.1724,15400.0
2007-09-12 12:05:00,20.36,20.36,20.35,20.35,11800.0,16.1804,16.1804,16.1724,16.1724,11800.0
2007-09-12 12:10:00,20.35,20.36,20.34,20.36,11200.0,16.1724,16.1804,16.1645,16.1804,11200.0
2007-09-12 12:15:00,20.36,20.37,20.33,20.33,12200.0,16.1804,16.1883,16.1565,16.1565,12200.0
2007-09-12 12:20:00,20.32,20.32,20.29,20.29,11800.0,16.1486,16.1486,16.1247,16.1247,11800.0
2007-09-12 12:25:00,20.29,20.31,20.29,20.31,18600.0,16.1247,16.1406,16.1247,16.1406,18600.0
2007-09-12 12:30:00,20.3,20.31,20.3,20.3,10000.0,16.1327,16.1406,16.1327,16.1327,10000.0
2007-09-12 12:35:00,20.3,20.31,20.3,20.3,9400.0,16.1327,16.1406,16.1327,16.1327,9400.0
2007-09-12 12:40:00,20.3,20.31,20.29,20.29,105800.0,16.1327,16.1406,16.1247,16.1247,105800.0
2007-09-12 12:45:00,20.3,20.34,20.29,20.33,12000.0,16.1327,16.1645,16.1247,16.1565,12000.0
2007-09-12 12:50:00,20.32,20.33,20.31,20.32,6000.0,16.1486,16.1565,16.1406,16.1486,6000.0
2007-09-12 12:55:00,20.31,20.34,20.31,20.33,7200.0,16.1406,16.1645,16.1406,16.1565,7200.0
2007-09-12 13:00:00,20.32,20.33,20.31,20.31,10200.0,16.1486,16.1565,16.1406,16.1406,10200.0
2007-09-12 13:05:00,20.31,20.31,20.27,20.28,16400.0,16.1406,16.1406,16.1088,16.1168,16400.0
2007-09-12 13:10:00,20.28,20.29,20.27,20.28,10200.0,16.1168,16.1247,16.1088,16.1168,10200.0
2007-09-12 13:15:00,20.27,20.3,20.27,20.28,9600.0,16.1088,16.1327,16.1088,16.1168,9600.0
2007-09-12 13:20:00,20.28,20.29,20.28,20.28,7600.0,16.1168,16.1247,16.1168,16.1168,7600.0
2007-09-12 13:25:00,20.28,20.29,20.27,20.27,6800.0,16.1168,16.1247,16.1088,16.1088,6800.0
2007-09-12 13:30:00,20.27,20.28,20.27,20.28,6600.0,16.1088,16.1168,16.1088,16.1168,6600.0
2007-09-12 13:35:00,20.28,20.29,20.27,20.28,22800.0,16.1168,16.1247,16.1088,16.1168,22800.0
2007-09-12 13:40:00,20.28,20.28,20.25,20.25,41800.0,16.1168,16.1168,16.0929,16.0929,41800.0
2007-09-12 13:45:00,20.25,20.27,20.25,20.25,12200.0,16.0929,16.1088,16.0929,16.0929,12200.0
2007-09-12 13:50:00,20.26,20.29,20.25,20.29,19200.0,16.1009,16.1247,16.0929,16.1247,19200.0
2007-09-12 13:55:00,20.28,20.3,20.25,20.27,14200.0,16.1168,16.1327,16.0929,16.1088,14200.0
2007-09-12 14:00:00,20.25,20.27,20.24,20.25,17400.0,16.0929,16.1088,16.085,16.0929,17400.0
2007-09-12 14:05:00,20.25,20.27,20.24,20.27,22400.0,16.0929,16.1088,16.085,16.1088,22400.0
2007-09-12 14:10:00,20.27,20.28,20.25,20.25,32600.0,16.1088,16.1168,16.0929,16.0929,32600.0
2007-09-12 14:15:00,20.25,20.27,20.25,20.25,15600.0,16.0929,16.1088,16.0929,16.0929,15600.0
2007-09-12 14:20:00,20.25,20.25,20.25,20.25,14400.0,16.0929,16.0929,16.0929,16.0929,14400.0
2007-09-12 14:25:00,20.25,20.27,20.23,20.23,10800.0,16.0929,16.1088,16.077,16.077,10800.0
2007-09-12 14:30:00,20.24,20.25,20.23,20.25,13200.0,16.085,16.0929,16.077,16.0929,13200.0
2007-09-12 14:35:00,20.25,20.26,20.22,20.23,19400.0,16.0929,16.1009,16.0691,16.077,19400.0
2007-09-12 14:40:00,20.22,20.27,20.22,20.25,19600.0,16.0691,16.1088,16.0691,16.0929,19600.0
2007-09-12 14:45:00,20.25,20.25,20.24,20.25,11600.0,16.0929,16.0929,16.085,16.0929,11600.0
2007-09-12 14:50:00,20.25,20.26,20.25,20.25,10600.0,16.0929,16.1009,16.0929,16.0929,10600.0
2007-09-12 14:55:00,20.24,20.27,20.24,20.27,11000.0,16.085,16.1088,16.085,16.1088,11000.0
2007-09-12 15:00:00,20.25,20.27,20.23,20.24,154600.0,16.0929,16.1088,16.077,16.085,154600.0
2007-09-12 15:05:00,20.24,20.25,20.23,20.24,32600.0,16.085,16.0929,16.077,16.085,32600.0
2007-09-12 15:10:00,20.24,20.25,20.23,20.24,21600.0,16.085,16.0929,16.077,16.085,21600.0
2007-09-12 15:15:00,20.23,20.25,20.23,20.24,35000.0,16.077,16.0929,16.077,16.085,35000.0
2007-09-12 15:20:00,20.24,20.25,20.22,20.24,52800.0,16.085,16.0929,16.0691,16.085,52800.0
2007-09-12 15:25:00,20.24,20.25,20.2,20.2,32200.0,16.085,16.0929,16.0532,16.0532,32200.0
2007-09-12 15:30:00,20.2,20.21,20.17,20.2,109200.0,16.0532,16.0612,16.0294,16.0532,109200.0
2007-09-12 15:35:00,20.19,20.2,20.18,20.18,135400.0,16.0453,16.0532,16.0373,16.0373,135400.0
2007-09-12 15:40:00,20.18,20.18,20.17,20.17,139400.0,16.0373,16.0373,16.0294,16.0294,139400.0
2007-09-12 15:45:00,20.16,20.22,20.16,20.2,71400.0,16.0214,16.0691,16.0214,16.0532,71400.0
2007-09-12 15:50:00,20.2,20.21,20.15,20.15,67200.0,16.0532,16.0612,16.0135,16.0135,67200.0
2007-09-12 15:55:00,20.16,20.18,20.13,20.18,146600.0,16.0214,16.0373,15.9976,16.0373,146600.0
2007-09-13 09:30:00,20.28,20.28,20.24,20.25,23600.0,16.1168,16.1168,16.085,16.0929,23600.0
2007-09-13 09:35:00,20.27,20.27,20.13,20.13,25800.0,16.1088,16.1088,15.9976,15.9976,25800.0
2007-09-13 09:40:00,20.13,20.21,20.11,20.17,86000.0,15.9976,16.0612,15.9817,16.0294,86000.0
2007-09-13 09:45:00,20.17,20.23,20.15,20.21,21000.0,16.0294,16.077,16.0135,16.0612,21000.0
2007-09-13 09:50:00,20.21,20.28,20.21,20.28,13600.0,16.0612,16.1168,16.0612,16.1168,13600.0
2007-09-13 09:55:00,20.29,20.3,20.28,20.29,15400.0,16.1247,16.1327,16.1168,16.1247,15400.0
2007-09-13 10:00:00,20.29,20.31,20.28,20.3,22800.0,16.1247,16.1406,16.1168,16.1327,22800.0
2007-09-13 10:05:00,20.3,20.35,20.29,20.33,42200.0,16.1327,16.1724,16.1247,16.1565,42200.0
2007-09-13 10:10:00,20.33,20.41,20.33,20.37,77400.0,16.1565,16.2201,16.1565,16.1883,77400.0
2007-09-13 10:15:00,20.37,20.4,20.36,20.37,20600.0,16.1883,16.2122,16.1804,16.1883,20600.0
2007-09-13 10:20:00,20.37,20.38,20.33,20.36,34600.0,16.1883,16.1963,16.1565,16.1804,34600.0
2007-09-13 10:25:00,20.36,20.36,20.29,20.29,20800.0,16.1804,16.1804,16.1247,16.1247,20800.0
2007-09-13 10:30:00,20.29,20.31,20.28,20.31,43000.0,16.1247,16.1406,16.1168,16.1406,43000.0
2007-09-13 10:35:00,20.31,20.34,20.3,20.33,22400.0,16.1406,16.1645,16.1327,16.1565,22400.0
2007-09-13 10:40:00,20.33,20.36,20.32,20.36,25400.0,16.1565,16.1804,16.1486,16.1804,25400.0
2007-09-13 10:45:00,20.36,20.38,20.36,20.36,12600.0,16.1804,16.1963,16.1804,16.1804,12600.0
2007-09-13 10:50:00,20.36,20.37,20.34,20.35,21600.0,16.1804,16.1883,16.1645,16.1724,21600.0
2007-09-13 10:55:00,20.34,20.35,20.34,20.35,7800.0,16.1645,16.1724,16.1645,16.1724,7800.0
2007-09-13 11:00:00,20.35,20.36,20.34,20.35,29600.0,16.1724,16.1804,16.1645,16.1724,29600.0
2007-09-13 11:05:00,20.35,20.36,20.33,20.33,11600.0,16.1724,16.1804,16.1565,16.1565,11600.0
2007-09-13 11:10:00,20.33,20.34,20.32,20.34,18400.0,16.1565,16.1645,16.1486,16.1645,18400.0
2007-09-13 11:15:00,20.33,20.34,20.32,20.33,14200.0,16.1565,16.1645,16.1486,16.1565,14200.0
2007-09-13 11:20:00,20.33,20.36,20.33,20.36,38400.0,16.1565,16.1804,16.1565,16.1804,38400.0
2007-09-13 11:25:00,20.36,20.36,20.35,20.35,19200.0,16.1804,16.1804,16.1724,16.1724,19200.0
2007-09-13 11:30:00,20.35,20.38,20.35,20.38,22800.0,16.1724,16.1963,16.1724,16.1963,22800.0
2007-09-13 11:35:00,20.38,20.43,20.37,20.43,68800.0,16.1963,16.236,16.1883,16.236,68800.0
2007-09-13 11:40:00,20.42,20.43,20.41,20.42,30000.0,16.228,16.236,16.2201,16.228,30000.0
2007-09-13 11:45:00,20.42,20.43,20.41,20.41,14000.0,16.228,16.236,16.2201,16.2201,14000.0
2007-09-13 11:50:00,20.41,20.43,20.41,20.42,25600.0,16.2201,16.236,16.2201,16.228,25600.0
2007-09-13 11:55:00,20.41,20.42,20.39,20.4,21200.0,16.2201,16.228,16.2042,16.2122,21200.0
2007-09-13 12:00:00,20.4,20.4,20.39,20.4,13200.0,16.2122,16.2122,16.2042,16.2122,13200.0
2007-09-13 12:05:00,20.39,20.4,20.38,20.38,8800.0,16.2042,16.2122,16.1963,16.1963,8800.0
2007-09-13 12:10:00,20.38,20.39,20.36,20.38,14000.0,16.1963,16.2042,16.1804,16.1963,14000.0
2007-09-13 12:15:00,20.38,20.4,20.38,20.4,6800.0,16.1963,16.2122,16.1963,16.2122,6800.0
2007-09-13 12:20:00,20.39,20.42,20.39,20.42,19000.0,16.2042,16.228,16.2042,16.228,19000.0
2007-09-13 12:25:00,20.42,20.42,20.4,20.4,6600.0,16.228,16.228,16.2122,16.2122,6600.0
2007-09-13 12:30:00,20.4,20.4,20.36,20.37,16800.0,16.2122,16.2122,16.1804,16.1883,16800.0
2007-09-13 12:35:00,20.37,20.38,20.36,20.36,8800.0,16.1883,16.1963,16.1804,16.1804,8800.0
2007-09-13 12:40:00,20.36,20.39,20.36,20.39,13600.0,16.1804,16.2042,16.1804,16.2042,13600.0
2007-09-13 12:45:00,20.38,20.39,20.36,20.37,7400.0,16.1963,16.2042,16.1804,16.1883,7400.0
2007-09-13 12:50:00,20.36,20.36,20.35,20.35,7800.0,16.1804,16.1804,16.1724,16.1724,7800.0
2007-09-13 12:55:00,20.35,20.35,20.34,20.35,6000.0,16.1724,16.1724,16.1645,16.1724,6000.0
2007-09-13 13:00:00,20.35,20.35,20.33,20.34,10600.0,16.1724,16.1724,16.1565,16.1645,10600.0
2007-09-13 13:05:00,20.34,20.35,20.33,20.34,15000.0,16.1645,16.1724,16.1565,16.1645,15000.0
2007-09-13 13:10:00,20.34,20.35,20.34,20.34,33600.0,16.1645,16.1724,16.1645,16.1645,33600.0
2007-09-13 13:15:00,20.34,20.37,20.34,20.37,9200.0,16.1645,16.1883,16.1645,16.1883,9200.0
2007-09-13 13:20:00,20.36,20.39,20.36,20.38,17200.0,16.1804,16.2042,16.1804,16.1963,17200.0
2007-09-13 13:25:00,20.39,20.39,20.36,20.38,19600.0,16.2042,16.2042,16.1804,16.1963,19600.0
2007-09-13 13:30:00,20.38,20.4,20.37,20.38,44400.0,16.1963,16.2122,16.1883,16.1963,44400.0
2007-09-13 13:35:00,20.38,20.39,20.38,20.38,19800.0,16.1963,16.2042,16.1963,16.1963,19800.0
2007-09-13 13:40:00,20.38,20.38,20.37,20.38,17600.0,16.1963,16.1963,16.1883,16.1963,17600.0
2007-09-13 13:45:00,20.37,20.38,20.37,20.38,43600.0,16.1883,16.1963,16.1883,16.1963,43600.0
2007-09-13 13:50:00,20.38,20.38,20.37,20.38,39000.0,16.1963,16.1963,16.1883,16.1963,39000.0
2007-09-13 13:55:00,20.38,20.38,20.36,20.36,44600.0,16.1963,16.1963,16.1804,16.1804,44600.0
2007-09-13 14:00:00,20.36,20.37,20.36,20.36,23200.0,16.1804,16.1883,16.1804,16.1804,23200.0
2007-09-13 14:05:00,20.36,20.36,20.35,20.36,23400.0,16.1804,16.1804,16.1724,16.1804,23400.0
2007-09-13 14:10:00,20.36,20.36,20.33,20.34,23200.0,16.1804,16.1804,16.1565,16.1645,23200.0
2007-09-13 14:15:00,20.33,20.33,20.3,20.3,15600.0,16.1565,16.1565,16.1327,16.1327,15600.0
2007-09-13 14:20:00,20.31,20.34,20.27,20.28,88800.0,16.1406,16.1645,16.1088,16.1168,88800.0
2007-09-13 14:25:00,20.27,20.32,20.27,20.31,36000.0,16.1088,16.1486,16.1088,16.1406,36000.0
2007-09-13 14:30:00,20.31,20.31,20.3,20.31,23400.0,16.1406,16.1406,16.1327,16.1406,23400.0
2007-09-13 14:35:00,20.31,20.33,20.3,20.3,35000.0,16.1406,16.1565,16.1327,16.1327,35000.0
2007-09-13 14:40:00,20.3,20.32,20.3,20.32,22800.0,16.1327,16.1486,16.1327,16.1486,22800.0
2007-09-13 14:45:00,20.32,20.33,20.3,20.3,53200.0,16.1486,16.1565,16.1327,16.1327,53200.0
2007-09-13 14:50:00,20.3,20.32,20.29,20.31,113800.0,16.1327,16.1486,16.1247,16.1406,113800.0
2007-09-13 14:55:00,20.31,20.32,20.29,20.32,36200.0,16.1406,16.1486,16.1247,16.1486,36200.0
2007-09-13 15:00:00,20.32,20.33,20.29,20.29,86000.0,16.1486,16.1565,16.1247,16.1247,86000.0
2007-09-13 15:05:00,20.29,20.31,20.29,20.3,34600.0,16.1247,16.1406,16.1247,16.1327,34600.0
2007-09-13 15:10:00,20.3,20.31,20.29,20.29,30400.0,16.1327,16.1406,16.1247,16.1247,30400.0
2007-09-13 15:15:00,20.29,20.3,20.25,20.25,41600.0,16.1247,16.1327,16.0929,16.0929,41600.0
2007-09-13 15:20:00,20.25,20.28,20.25,20.27,39000.0,16.0929,16.1168,16.0929,16.1088,39000.0
2007-09-13 15:25:00,20.27,20.28,20.26,20.28,40000.0,16.1088,16.1168,16.1009,16.1168,40000.0
2007-09-13 15:30:00,20.27,20.28,20.27,20.27,36800.0,16.1088,16.1168,16.1088,16.1088,36800.0
2007-09-13 15:35:00,20.28,20.28,20.24,20.25,71000.0,16.1168,16.1168,16.085,16.0929,71000.0
2007-09-13 15:40:00,20.25,20.27,20.25,20.25,91400.0,16.0929,16.1088,16.0929,16.0929,91400.0
2007-09-13 15:45:00,20.25,20.25,20.23,20.24,50600.0,16.0929,16.0929,16.077,16.085,50600.0
2007-09-13 15:50:00,20.24,20.29,20.24,20.29,98800.0,16.085,16.1247,16.085,16.1247,98800.0
2007-09-13 15:55:00,20.29,20.3,20.23,20.24,165000.0,16.1247,16.1327,16.077,16.085,165000.0
2007-09-14 09:35:00,20.0,20.05,19.91,19.93,232800.0,15.8943,15.934,15.8227,15.8386,232800.0
2007-09-14 09:40:00,19.93,19.96,19.93,19.95,58600.0,15.8386,15.8625,15.8386,15.8545,58600.0
2007-09-14 09:45:00,19.93,20.0,19.82,19.98,193200.0,15.8386,15.8943,15.7512,15.8784,193200.0
2007-09-14 09:50:00,19.99,20.05,19.97,20.04,130200.0,15.8863,15.934,15.8704,15.9261,130200.0
2007-09-14 09:55:00,20.04,20.04,19.98,20.01,37400.0,15.9261,15.9261,15.8784,15.9022,37400.0
2007-09-14 10:00:00,20.02,20.02,19.96,19.97,47800.0,15.9102,15.9102,15.8625,15.8704,47800.0
2007-09-14 10:05:00,19.97,20.0,19.97,20.0,25400.0,15.8704,15.8943,15.8704,15.8943,25400.0
2007-09-14 10:10:00,20.0,20.02,19.98,20.02,25400.0,15.8943,15.9102,15.8784,15.9102,25400.0
2007-09-14 10:15:00,20.02,20.05,20.02,20.04,37400.0,15.9102,15.934,15.9102,15.9261,37400.0
2007-09-14 10:20:00,20.05,20.05,20.04,20.05,19800.0,15.934,15.934,15.9261,15.934,19800.0
2007-09-14 10:25:00,20.05,20.08,20.05,20.08,24200.0,15.934,15.9578,15.934,15.9578,24200.0
2007-09-14 10:30:00,20.08,20.11,20.08,20.11,30000.0,15.9578,15.9817,15.9578,15.9817,30000.0
2007-09-14 10:35:00,20.1,20.1,20.06,20.06,24000.0,15.9737,15.9737,15.9419,15.9419,24000.0
2007-09-14 10:40:00,20.06,20.07,20.05,20.07,20200.0,15.9419,15.9499,15.934,15.9499,20200.0
2007-09-14 10:45:00,20.06,20.09,20.06,20.08,26400.0,15.9419,15.9658,15.9419,15.9578,26400.0
2007-09-14 10:50:00,20.07,20.09,20.07,20.08,34600.0,15.9499,15.9658,15.9499,15.9578,34600.0
2007-09-14 10:55:00,20.08,20.09,20.07,20.07,54200.0,15.9578,15.9658,15.9499,15.9499,54200.0
2007-09-14 11:00:00,20.08,20.1,20.07,20.1,12200.0,15.9578,15.9737,15.9499,15.9737,12200.0
2007-09-14 11:05:00,20.1,20.1,20.09,20.1,17400.0,15.9737,15.9737,15.9658,15.9737,17400.0
2007-09-14 11:10:00,20.1,20.11,20.09,20.11,36200.0,15.9737,15.9817,15.9658,15.9817,36200.0
2007-09-14 11:15:00,20.11,20.11,20.11,20.11,10400.0,15.9817,15.9817,15.9817,15.9817,10400.0
2007-09-14 11:20:00,20.11,20.11,20.07,20.08,30000.0,15.9817,15.9817,15.9499,15.9578,30000.0
2007-09-14 11:25:00,20.08,20.09,20.08,20.09,19800.0,15.9578,15.9658,15.9578,15.9658,19800.0
2007-09-14 11:30:00,20.09,20.09,20.07,20.08,19000.0,15.9658,15.9658,15.9499,15.9578,19000.0
2007-09-14 11:35:00,20.07,20.08,20.04,20.04,16400.0,15.9499,15.9578,15.9261,15.9261,16400.0
2007-09-14 11:40:00,20.03,20.04,20.02,20.04,32600.0,15.9181,15.9261,15.9102,15.9261,32600.0
2007-09-14 11:45:00,20.04,20.05,20.03,20.04,32800.0,15.9261,15.934,15.9181,15.9261,32800.0
2007-09-14 11:50:00,20.04,20.06,20.04,20.06,12400.0,15.9261,15.9419,15.9261,15.9419,12400.0
2007-09-14 11:55:00,20.06,20.08,20.05,20.08,40800.0,15.9419,15.9578,15.934,15.9578,40800.0
2007-09-14 12:00:00,20.08,20.1,20.07,20.1,40600.0,15.9578,15.9737,15.9499,15.9737,40600.0
2007-09-14 12:05:00,20.1,20.1,20.09,20.1,12000.0,15.9737,15.9737,15.9658,15.9737,12000.0
2007-09-14 12:10:00,20.1,20.1,20.08,20.08,14600.0,15.9737,15.9737,15.9578,15.9578,14600.0
2007-09-14 12:15:00,20.09,20.09,20.08,20.09,16000.0,15.9658,15.9658,15.9578,15.9658,16000.0
2007-09-14 12:20:00,20.09,20.09,20.08,20.09,8800.0,15.9658,15.9658,15.9578,15.9658,8800.0
2007-09-14 12:25:00,20.09,20.09,20.08,20.09,13200.0,15.9658,15.9658,15.9578,15.9658,13200.0
2007-09-14 12:30:00,20.1,20.1,20.08,20.09,12800.0,15.9737,15.9737,15.9578,15.9658,12800.0
2007-09-14 12:35:00,20.09,20.09,20.08,20.09,8000.0,15.9658,15.9658,15.9578,15.9658,8000.0
2007-09-14 12:40:00,20.09,20.09,20.08,20.09,14800.0,15.9658,15.9658,15.9578,15.9658,14800.0
2007-09-14 12:45:00,20.09,20.09,20.07,20.07,13200.0,15.9658,15.9658,15.9499,15.9499,13200.0
2007-09-14 12:50:00,20.07,20.08,20.07,20.08,17800.0,15.9499,15.9578,15.9499,15.9578,17800.0
2007-09-14 12:55:00,20.08,20.08,20.05,20.07,28400.0,15.9578,15.9578,15.934,15.9499,28400.0
2007-09-14 13:00:00,20.07,20.07,20.06,20.06,10400.0,15.9499,15.9499,15.9419,15.9419,10400.0
2007-09-14 13:05:00,20.06,20.08,20.06,20.06,12800.0,15.9419,15.9578,15.9419,15.9419,12800.0
2007-09-14 13:10:00,20.07,20.08,20.06,20.08,12600.0,15.9499,15.9578,15.9419,15.9578,12600.0
2007-09-14 13:15:00,20.08,20.08,20.07,20.08,7800.0,15.9578,15.9578,15.9499,15.9578,7800.0
2007-09-14 13:20:00,20.08,20.1,20.08,20.09,17000.0,15.9578,15.9737,15.9578,15.9658,17000.0
2007-09-14 13:25:00,20.09,20.1,20.08,20.1,13800.0,15.9658,15.9737,15.9578,15.9737,13800.0
2007-09-14 13:30:00,20.1,20.1,20.08,20.1,11400.0,15.9737,15.9737,15.9578,15.9737,11400.0
2007-09-14 13:35:00,20.1,20.1,20.06,20.07,11600.0,15.9737,15.9737,15.9419,15.9499,11600.0
2007-09-14 13:40:00,20.07,20.07,20.06,20.07,9800.0,15.9499,15.9499,15.9419,15.9499,9800.0
2007-09-14 13:45:00,20.07,20.07,20.06,20.07,8400.0,15.9499,15.9499,15.9419,15.9499,8400.0
2007-09-14 13:50:00,20.07,20.08,20.07,20.08,10600.0,15.9499,15.9578,15.9499,15.9578,10600.0
2007-09-14 13:55:00,20.08,20.09,20.06,20.08,18400.0,15.9578,15.9658,15.9419,15.9578,18400.0
2007-09-14 14:00:00,20.08,20.09,20.07,20.09,19400.0,15.9578,15.9658,15.9499,15.9658,19400.0
2007-09-14 14:05:00,20.09,20.09,20.07,20.09,30200.0,15.9658,15.9658,15.9499,15.9658,30200.0
2007-09-14 14:10:00,20.08,20.09,20.07,20.08,33000.0,15.9578,15.9658,15.9499,15.9578,33000.0
2007-09-14 14:15:00,20.08,20.08,20.05,20.05,28800.0,15.9578,15.9578,15.934,15.934,28800.0
2007-09-14 14:20:00,20.06,20.06,20.05,20.06,8200.0,15.9419,15.9419,15.934,15.9419,8200.0
2007-09-14 14:25:00,20.06,20.06,20.05,20.06,14800.0,15.9419,15.9419,15.934,15.9419,14800.0
2007-09-14 14:30:00,20.06,20.07,20.05,20.07,14800.0,15.9419,15.9499,15.934,15.9499,14800.0
2007-09-14 14:35:00,20.07,20.07,20.06,20.07,14200.0,15.9499,15.9499,15.9419,15.9499,14200.0
2007-09-14 14:40:00,20.07,20.08,20.07,20.08,19200.0,15.9499,15.9578,15.9499,15.9578,19200.0
2007-09-14 14:45:00,20.08,20.09,20.08,20.09,12600.0,15.9578,15.9658,15.9578,15.9658,12600.0
2007-09-14 14:50:00,20.08,20.09,20.06,20.06,16800.0,15.9578,15.9658,15.9419,15.9419,16800.0
2007-09-14 14:55:00,20.06,20.06,20.03,20.04,21200.0,15.9419,15.9419,15.9181,15.9261,21200.0
2007-09-14 15:00:00,20.04,20.06,20.04,20.05,16600.0,15.9261,15.9419,15.9261,15.934,16600.0
2007-09-14 15:05:00,20.06,20.07,20.05,20.06,17600.0,15.9419,15.9499,15.934,15.9419,17600.0
2007-09-14 15:10:00,20.06,20.07,20.06,20.07,18200.0,15.9419,15.9499,15.9419,15.9499,18200.0
2007-09-14 15:15:00,20.07,20.1,20.07,20.1,28400.0,15.9499,15.9737,15.9499,15.9737,28400.0
2007-09-14 15:20:00,20.1,20.11,20.1,20.11,46200.0,15.9737,15.9817,15.9737,15.9817,46200.0
2007-09-14 15:25:00,20.11,20.11,20.08,20.08,36800.0,15.9817,15.9817,15.9578,15.9578,36800.0
2007-09-14 15:30:00,20.08,20.11,20.08,20.11,56200.0,15.9578,15.9817,15.9578,15.9817,56200.0
2007-09-14 15:35:00,20.11,20.11,20.09,20.1,72200.0,15.9817,15.9817,15.9658,15.9737,72200.0
2007-09-14 15:40:00,20.09,20.11,20.09,20.11,57600.0,15.9658,15.9817,15.9658,15.9817,57600.0
2007-09-14 15:45:00,20.11,20.14,20.11,20.12,47200.0,15.9817,16.0055,15.9817,15.9896,47200.0
2007-09-14 15:50:00,20.11,20.11,20.07,20.07,91800.0,15.9817,15.9817,15.9499,15.9499,91800.0
2007-09-14 15:55:00,20.07,20.07,20.03,20.04,127000.0,15.9499,15.9499,15.9181,15.9261,127000.0
2007-09-17 09:30:00,20.05,20.05,20.05,20.05,0.0,15.934,15.934,15.934,15.934,0.0
2007-09-17 09:35:00,19.94,20.0,19.93,19.93,34200.0,15.8466,15.8943,15.8386,15.8386,34200.0
2007-09-17 09:40:00,19.94,19.95,19.9,19.93,53000.0,15.8466,15.8545,15.8148,15.8386,53000.0
2007-09-17 09:45:00,19.94,20.01,19.88,20.01,87800.0,15.8466,15.9022,15.7989,15.9022,87800.0
2007-09-17 09:50:00,20.03,20.11,20.02,20.11,35800.0,15.9181,15.9817,15.9102,15.9817,35800.0
2007-09-17 09:55:00,20.1,20.17,20.1,20.17,31400.0,15.9737,16.0294,15.9737,16.0294,31400.0
2007-09-17 10:00:00,20.16,20.17,20.11,20.11,26600.0,16.0214,16.0294,15.9817,15.9817,26600.0
2007-09-17 10:05:00,20.11,20.12,20.07,20.07,36600.0,15.9817,15.9896,15.9499,15.9499,36600.0
2007-09-17 10:10:00,20.07,20.07,20.04,20.06,55200.0,15.9499,15.9499,15.9261,15.9419,55200.0
2007-09-17 10:15:00,20.06,20.11,20.06,20.11,14400.0,15.9419,15.9817,15.9419,15.9817,14400.0
2007-09-17 10:20:00,20.11,20.13,20.06,20.09,32200.0,15.9817,15.9976,15.9419,15.9658,32200.0
2007-09-17 10:25:00,20.08,20.1,20.07,20.09,14200.0,15.9578,15.9737,15.9499,15.9658,14200.0
2007-09-17 10:30:00,20.09,20.16,20.08,20.15,46400.0,15.9658,16.0214,15.9578,16.0135,46400.0
2007-09-17 10:35:00,20.15,20.16,20.15,20.15,15600.0,16.0135,16.0214,16.0135,16.0135,15600.0
2007-09-17 10:40:00,20.15,20.22,20.14,20.22,20800.0,16.0135,16.0691,16.0055,16.0691,20800.0
2007-09-17 10:45:00,20.23,20.25,20.22,20.25,51000.0,16.077,16.0929,16.0691,16.0929,51000.0
2007-09-17 10:50:00,20.25,20.25,20.23,20.24,41800.0,16.0929,16.0929,16.077,16.085,41800.0
2007-09-17 10:55:00,20.24,20.25,20.21,20.22,17600.0,16.085,16.0929,16.0612,16.0691,17600.0
2007-09-17 11:00:00,20.22,20.23,20.2,20.22,20200.0,16.0691,16.077,16.0532,16.0691,20200.0
2007-09-17 11:05:00,20.2,20.22,20.2,20.21,8000.0,16.0532,16.0691,16.0532,16.0612,8000.0
2007-09-17 11:10:00,20.21,20.22,20.18,20.18,14800.0,16.0612,16.0691,16.0373,16.0373,14800.0
2007-09-17 11:15:00,20.18,20.21,20.18,20.21,4600.0,16.0373,16.0612,16.0373,16.0612,4600.0
2007-09-17 11:20:00,20.2,20.21,20.19,20.2,13200.0,16.0532,16.0612,16.0453,16.0532,13200.0
2007-09-17 11:25:00,20.19,20.2,20.17,20.18,7000.0,16.0453,16.0532,16.0294,16.0373,7000.0
2007-09-17 11:30:00,20.17,20.19,20.17,20.19,6400.0,16.0294,16.0453,16.0294,16.0453,6400.0
2007-09-17 11:35:00,20.2,20.21,20.19,20.2,13800.0,16.0532,16.0612,16.0453,16.0532,13800.0
2007-09-17 11:40:00,20.19,20.2,20.19,20.2,8800.0,16.0453,16.0532,16.0453,16.0532,8800.0
2007-09-17 11:45:00,20.2,20.2,20.18,20.18,9000.0,16.0532,16.0532,16.0373,16.0373,9000.0
2007-09-17 11:50:00,20.18,20.18,20.17,20.18,9400.0,16.0373,16.0373,16.0294,16.0373,9400.0
2007-09-17 11:55:00,20.18,20.18,20.16,20.17,14600.0,16.0373,16.0373,16.0214,16.0294,14600.0
2007-09-17 12:00:00,20.17,20.18,20.17,20.17,15400.0,16.0294,16.0373,16.0294,16.0294,15400.0
2007-09-17 12:05:00,20.17,20.17,20.15,20.15,7000.0,16.0294,16.0294,16.0135,16.0135,7000.0
2007-09-17 12:10:00,20.15,20.16,20.15,20.16,14800.0,16.0135,16.0214,16.0135,16.0214,14800.0
2007-09-17 12:15:00,20.16,20.16,20.15,20.15,16400.0,16.0214,16.0214,16.0135,16.0135,16400.0
2007-09-17 12:20:00,20.15,20.15,20.14,20.14,31200.0,16.0135,16.0135,16.0055,16.0055,31200.0
2007-09-17 12:25:00,20.14,20.15,20.14,20.15,13800.0,16.0055,16.0135,16.0055,16.0135,13800.0
2007-09-17 12:30:00,20.15,20.16,20.15,20.16,10000.0,16.0135,16.0214,16.0135,16.0214,10000.0
2007-09-17 12:35:00,20.16,20.16,20.14,20.15,17200.0,16.0214,16.0214,16.0055,16.0135,17200.0
2007-09-17 12:40:00,20.14,20.15,20.13,20.14,16000.0,16.0055,16.0135,15.9976,16.0055,16000.0
2007-09-17 12:45:00,20.13,20.15,20.13,20.15,7800.0,15.9976,16.0135,15.9976,16.0135,7800.0
2007-09-17 12:50:00,20.15,20.15,20.14,20.14,9200.0,16.0135,16.0135,16.0055,16.0055,9200.0
2007-09-17 12:55:00,20.14,20.18,20.14,20.17,17600.0,16.0055,16.0373,16.0055,16.0294,17600.0
2007-09-17 13:00:00,20.17,20.18,20.14,20.15,29800.0,16.0294,16.0373,16.0055,16.0135,29800.0
2007-09-17 13:05:00,20.16,20.16,20.14,20.14,8600.0,16.0214,16.0214,16.0055,16.0055,8600.0
2007-09-17 13:10:00,20.14,20.16,20.14,20.15,15800.0,16.0055,16.0214,16.0055,16.0135,15800.0
2007-09-17 13:15:00,20.16,20.17,20.15,20.16,13200.0,16.0214,16.0294,16.0135,16.0214,13200.0
2007-09-17 13:20:00,20.16,20.17,20.15,20.17,32200.0,16.0214,16.0294,16.0135,16.0294,32200.0
2007-09-17 13:25:00,20.17,20.17,20.16,20.17,9800.0,16.0294,16.0294,16.0214,16.0294,9800.0
2007-09-17 13:30:00,20.17,20.21,20.17,20.18,66400.0,16.0294,16.0612,16.0294,16.0373,66400.0
2007-09-17 13:35:00,20.18,20.2,20.18,20.2,19000.0,16.0373,16.0532,16.0373,16.0532,19000.0
2007-09-17 13:40:00,20.2,20.21,20.2,20.21,13600.0,16.0532,16.0612,16.0532,16.0612,13600.0
2007-09-17 13:45:00,20.21,20.23,20.21,20.23,19000.0,16.0612,16.077,16.0612,16.077,19000.0
2007-09-17 13:50:00,20.23,20.23,20.2,20.21,15600.0,16.077,16.077,16.0532,16.0612,15600.0
2007-09-17 13:55:00,20.22,20.23,20.18,20.18,40400.0,16.0691,16.077,16.0373,16.0373,40400.0
2007-09-17 14:00:00,20.18,20.2,20.18,20.2,9400.0,16.0373,16.0532,16.0373,16.0532,9400.0
2007-09-17 14:05:00,20.2,20.2,20.18,20.18,14400.0,16.0532,16.0532,16.0373,16.0373,14400.0
2007-09-17 14:10:00,20.18,20.19,20.18,20.18,19200.0,16.0373,16.0453,16.0373,16.0373,19200.0
2007-09-17 14:15:00,20.18,20.18,20.15,20.17,25400.0,16.0373,16.0373,16.0135,16.0294,25400.0
2007-09-17 14:20:00,20.17,20.18,20.15,20.15,22400.0,16.0294,16.0373,16.0135,16.0135,22400.0
2007-09-17 14:25:00,20.16,20.17,20.15,20.16,17800.0,16.0214,16.0294,16.0135,16.0214,17800.0
2007-09-17 14:30:00,20.17,20.18,20.16,20.18,43400.0,16.0294,16.0373,16.0214,16.0373,43400.0
2007-09-17 14:35:00,20.18,20.19,20.18,20.18,26800.0,16.0373,16.0453,16.0373,16.0373,26800.0
2007-09-17 14:40:00,20.18,20.21,20.18,20.21,21000.0,16.0373,16.0612,16.0373,16.0612,21000.0
2007-09-17 14:45:00,20.21,20.23,20.19,20.2,29000.0,16.0612,16.077,16.0453,16.0532,29000.0
2007-09-17 14:50:00,20.2,20.21,20.19,20.2,10400.0,16.0532,16.0612,16.0453,16.0532,10400.0
2007-09-17 14:55:00,20.2,20.21,20.2,20.21,11000.0,16.0532,16.0612,16.0532,16.0612,11000.0
2007-09-17 15:00:00,20.21,20.21,20.19,20.19,16600.0,16.0612,16.0612,16.0453,16.0453,16600.0
2007-09-17 15:05:00,20.18,20.2,20.17,20.18,27400.0,16.0373,16.0532,16.0294,16.0373,27400.0
2007-09-17 15:10:00,20.18,20.22,20.18,20.21,14600.0,16.0373,16.0691,16.0373,16.0612,14600.0
2007-09-17 15:15:00,20.22,20.22,20.2,20.22,28800.0,16.0691,16.0691,16.0532,16.0691,28800.0
2007-09-17 15:20:00,20.21,20.22,20.21,20.22,12800.0,16.0612,16.0691,16.0612,16.0691,12800.0
2007-09-17 15:25:00,20.22,20.23,20.2,20.21,37800.0,16.0691,16.077,16.0532,16.0612,37800.0
2007-09-17 15:30:00,20.2,20.21,20.16,20.16,31400.0,16.0532,16.0612,16.0214,16.0214,31400.0
2007-09-17 15:35:00,20.15,20.16,20.13,20.15,43400.0,16.0135,16.0214,15.9976,16.0135,43400.0
2007-09-17 15:40:00,20.14,20.15,20.11,20.12,39200.0,16.0055,16.0135,15.9817,15.9896,39200.0
2007-09-17 15:45:00,20.12,20.13,20.09,20.11,61400.0,15.9896,15.9976,15.9658,15.9817,61400.0
2007-09-17 15:50:00,20.11,20.14,20.1,20.13,49200.0,15.9817,16.0055,15.9737,15.9976,49200.0
2007-09-17 15:55:00,20.13,20.13,20.07,20.08,89800.0,15.9976,15.9976,15.9499,15.9578,89800.0
2007-09-18 09:30:00,20.17,20.21,20.17,20.18,22200.0,16.0294,16.0612,16.0294,16.0373,22200.0
2007-09-18 09:35:00,20.19,20.2,20.13,20.16,13800.0,16.0453,16.0532,15.9976,16.0214,13800.0
2007-09-18 09:40:00,20.16,20.18,20.16,20.18,6200.0,16.0214,16.0373,16.0214,16.0373,6200.0
2007-09-18 09:45:00,20.18,20.28,20.18,20.27,24800.0,16.0373,16.1168,16.0373,16.1088,24800.0
2007-09-18 09:50:00,20.27,20.27,20.24,20.24,41800.0,16.1088,16.1088,16.085,16.085,41800.0
2007-09-18 09:55:00,20.23,20.24,20.21,20.23,9800.0,16.077,16.085,16.0612,16.077,9800.0
2007-09-18 10:00:00,20.22,20.22,20.19,20.2,17400.0,16.0691,16.0691,16.0453,16.0532,17400.0
2007-09-18 10:05:00,20.21,20.22,20.21,20.22,10000.0,16.0612,16.0691,16.0612,16.0691,10000.0
2007-09-18 10:10:00,20.22,20.28,20.22,20.28,30600.0,16.0691,16.1168,16.0691,16.1168,30600.0
2007-09-18 10:15:00,20.28,20.28,20.25,20.26,20000.0,16.1168,16.1168,16.0929,16.1009,20000.0
2007-09-18 10:20:00,20.27,20.3,20.26,20.3,55400.0,16.1088,16.1327,16.1009,16.1327,55400.0
2007-09-18 10:25:00,20.3,20.32,20.29,20.31,42800.0,16.1327,16.1486,16.1247,16.1406,42800.0
2007-09-18 10:30:00,20.32,20.34,20.32,20.33,17200.0,16.1486,16.1645,16.1486,16.1565,17200.0
2007-09-18 10:35:00,20.33,20.34,20.32,20.33,19000.0,16.1565,16.1645,16.1486,16.1565,19000.0
2007-09-18 10:40:00,20.33,20.34,20.33,20.34,6800.0,16.1565,16.1645,16.1565,16.1645,6800.0
2007-09-18 10:45:00,20.34,20.36,20.32,20.35,17000.0,16.1645,16.1804,16.1486,16.1724,17000.0
2007-09-18 10:50:00,20.36,20.38,20.35,20.36,17600.0,16.1804,16.1963,16.1724,16.1804,17600.0
2007-09-18 10:55:00,20.36,20.38,20.36,20.38,11200.0,16.1804,16.1963,16.1804,16.1963,11200.0
2007-09-18 11:00:00,20.39,20.41,20.38,20.4,17200.0,16.2042,16.2201,16.1963,16.2122,17200.0
2007-09-18 11:05:00,20.41,20.42,20.4,20.41,23600.0,16.2201,16.228,16.2122,16.2201,23600.0
2007-09-18 11:10:00,20.41,20.45,20.41,20.45,9800.0,16.2201,16.2519,16.2201,16.2519,9800.0
2007-09-18 11:15:00,20.45,20.45,20.41,20.41,13200.0,16.2519,16.2519,16.2201,16.2201,13200.0
2007-09-18 11:20:00,20.41,20.47,20.41,20.46,26200.0,16.2201,16.2678,16.2201,16.2598,26200.0
2007-09-18 11:25:00,20.46,20.5,20.46,20.5,47800.0,16.2598,16.2916,16.2598,16.2916,47800.0
2007-09-18 11:30:00,20.5,20.5,20.49,20.5,26000.0,16.2916,16.2916,16.2837,16.2916,26000.0
2007-09-18 11:35:00,20.5,20.5,20.5,20.5,42600.0,16.2916,16.2916,16.2916,16.2916,42600.0
2007-09-18 11:40:00,20.5,20.5,20.49,20.5,36400.0,16.2916,16.2916,16.2837,16.2916,36400.0
2007-09-18 11:45:00,20.5,20.51,20.5,20.5,14000.0,16.2916,16.2996,16.2916,16.2916,14000.0
2007-09-18 11:50:00,20.5,20.54,20.5,20.51,23000.0,16.2916,16.3234,16.2916,16.2996,23000.0
2007-09-18 11:55:00,20.5,20.5,20.5,20.5,43400.0,16.2916,16.2916,16.2916,16.2916,43400.0
2007-09-18 12:00:00,20.5,20.53,20.5,20.53,23400.0,16.2916,16.3155,16.2916,16.3155,23400.0
2007-09-18 12:05:00,20.52,20.52,20.5,20.5,13600.0,16.3075,16.3075,16.2916,16.2916,13600.0
2007-09-18 12:10:00,20.5,20.52,20.5,20.52,16000.0,16.2916,16.3075,16.2916,16.3075,16000.0
2007-09-18 12:15:00,20.52,20.52,20.5,20.5,19200.0,16.3075,16.3075,16.2916,16.2916,19200.0
2007-09-18 12:20:00,20.5,20.52,20.5,20.52,10200.0,16.2916,16.3075,16.2916,16.3075,10200.0
2007-09-18 12:25:00,20.51,20.52,20.51,20.51,18800.0,16.2996,16.3075,16.2996,16.2996,18800.0
2007-09-18 12:30:00,20.52,20.52,20.5,20.52,12200.0,16.3075,16.3075,16.2916,16.3075,12200.0
2007-09-18 12:35:00,20.52,20.53,20.5,20.5,11600.0,16.3075,16.3155,16.2916,16.2916,11600.0
2007-09-18 12:40:00,20.5,20.51,20.5,20.5,6800.0,16.2916,16.2996,16.2916,16.2916,6800.0
2007-09-18 12:45:00,20.5,20.5,20.5,20.5,10400.0,16.2916,16.2916,16.2916,16.2916,10400.0
2007-09-18 12:50:00,20.5,20.52,20.48,20.51,28800.0,16.2916,16.3075,16.2757,16.2996,28800.0
2007-09-18 12:55:00,20.51,20.51,20.5,20.5,21400.0,16.2996,16.2996,16.2916,16.2916,21400.0
2007-09-18 13:00:00,20.5,20.5,20.48,20.48,36000.0,16.2916,16.2916,16.2757,16.2757,36000.0
2007-09-18 13:05:00,20.46,20.46,20.42,20.42,18600.0,16.2598,16.2598,16.228,16.228,18600.0
2007-09-18 13:10:00,20.42,20.42,20.4,20.4,13000.0,16.228,16.228,16.2122,16.2122,13000.0
2007-09-18 13:15:00,20.41,20.43,20.4,20.43,7800.0,16.2201,16.236,16.2122,16.236,7800.0
2007-09-18 13:20:00,20.43,20.43,20.43,20.43,8400.0,16.236,16.236,16.236,16.236,8400.0
2007-09-18 13:25:00,20.43,20.43,20.42,20.43,15000.0,16.236,16.236,16.228,16.236,15000.0
2007-09-18 13:30:00,20.43,20.43,20.42,20.42,8800.0,16.236,16.236,16.228,16.228,8800.0
2007-09-18 13:35:00,20.42,20.43,20.42,20.42,10000.0,16.228,16.236,16.228,16.228,10000.0
2007-09-18 13:40:00,20.42,20.43,20.42,20.43,9200.0,16.228,16.236,16.228,16.236,9200.0
2007-09-18 13:45:00,20.43,20.43,20.42,20.43,7600.0,16.236,16.236,16.228,16.236,7600.0
2007-09-18 13:50:00,20.43,20.43,20.42,20.43,15600.0,16.236,16.236,16.228,16.236,15600.0
2007-09-18 13:55:00,20.43,20.43,20.43,20.43,4400.0,16.236,16.236,16.236,16.236,4400.0
2007-09-18 14:00:00,20.43,20.43,20.42,20.43,13200.0,16.236,16.236,16.228,16.236,13200.0
2007-09-18 14:05:00,20.43,20.43,20.42,20.42,18000.0,16.236,16.236,16.228,16.228,18000.0
2007-09-18 14:10:00,20.43,20.43,20.35,20.4,36600.0,16.236,16.236,16.1724,16.2122,36600.0
2007-09-18 14:15:00,20.39,20.66,20.39,20.66,65000.0,16.2042,16.4188,16.2042,16.4188,65000.0
2007-09-18 14:20:00,20.64,20.67,20.47,20.59,16800.0,16.4029,16.4267,16.2678,16.3631,16800.0
2007-09-18 14:25:00,20.59,20.62,20.56,20.57,33200.0,16.3631,16.387,16.3393,16.3473,33200.0
2007-09-18 14:30:00,20.58,20.61,20.58,20.6,20000.0,16.3552,16.379,16.3552,16.3711,20000.0
2007-09-18 14:35:00,20.6,20.63,20.58,20.61,37600.0,16.3711,16.3949,16.3552,16.379,37600.0
2007-09-18 14:40:00,20.61,20.63,20.57,20.61,40800.0,16.379,16.3949,16.3473,16.379,40800.0
2007-09-18 14:45:00,20.61,20.66,20.61,20.65,22800.0,16.379,16.4188,16.379,16.4108,22800.0
2007-09-18 14:50:00,20.64,20.65,20.6,20.63,43400.0,16.4029,16.4108,16.3711,16.3949,43400.0
2007-09-18 14:55:00,20.61,20.63,20.59,20.61,26800.0,16.379,16.3949,16.3631,16.379,26800.0
2007-09-18 15:00:00,20.61,20.61,20.56,20.57,38000.0,16.379,16.379,16.3393,16.3473,38000.0
2007-09-18 15:05:00,20.57,20.59,20.57,20.59,26600.0,16.3473,16.3631,16.3473,16.3631,26600.0
2007-09-18 15:10:00,20.59,20.68,20.59,20.68,32800.0,16.3631,16.4347,16.3631,16.4347,32800.0
2007-09-18 15:15:00,20.68,20.7,20.65,20.66,56600.0,16.4347,16.4506,16.4108,16.4188,56600.0
2007-09-18 15:20:00,20.66,20.67,20.63,20.64,16000.0,16.4188,16.4267,16.3949,16.4029,16000.0
2007-09-18 15:25:00,20.66,20.67,20.64,20.65,132400.0,16.4188,16.4267,16.4029,16.4108,132400.0
2007-09-18 15:30:00,20.65,20.68,20.65,20.67,30200.0,16.4108,16.4347,16.4108,16.4267,30200.0
2007-09-18 15:35:00,20.67,20.68,20.65,20.66,29000.0,16.4267,16.4347,16.4108,16.4188,29000.0
2007-09-18 15:40:00,20.66,20.71,20.66,20.68,47000.0,16.4188,16.4585,16.4188,16.4347,47000.0
2007-09-18 15:45:00,20.68,20.71,20.68,20.7,30400.0,16.4347,16.4585,16.4347,16.4506,30400.0
2007-09-18 15:50:00,20.7,20.71,20.68,20.7,72000.0,16.4506,16.4585,16.4347,16.4506,72000.0
2007-09-18 15:55:00,20.69,20.73,20.66,20.7,115600.0,16.4426,16.4744,16.4188,16.4506,115600.0
2007-09-19 09:30:00,20.92,20.92,20.78,20.83,39200.0,16.6254,16.6254,16.5141,16.5539,39200.0
2007-09-19 09:35:00,20.82,20.82,20.66,20.7,31200.0,16.5459,16.5459,16.4188,16.4506,31200.0
2007-09-19 09:40:00,20.7,20.75,20.68,20.73,35400.0,16.4506,16.4903,16.4347,16.4744,35400.0
2007-09-19 09:45:00,20.73,20.89,20.73,20.85,119800.0,16.4744,16.6016,16.4744,16.5698,119800.0
2007-09-19 09:50:00,20.87,20.87,20.8,20.82,32600.0,16.5857,16.5857,16.53,16.5459,32600.0
2007-09-19 09:55:00,20.8,20.82,20.65,20.65,26200.0,16.53,16.5459,16.4108,16.4108,26200.0
2007-09-19 10:00:00,20.65,20.65,20.61,20.64,67400.0,16.4108,16.4108,16.379,16.4029,67400.0
2007-09-19 10:05:00,20.64,20.68,20.63,20.67,53400.0,16.4029,16.4347,16.3949,16.4267,53400.0
2007-09-19 10:10:00,20.67,20.68,20.66,20.66,22600.0,16.4267,16.4347,16.4188,16.4188,22600.0
2007-09-19 10:15:00,20.66,20.74,20.65,20.69,77800.0,16.4188,16.4824,16.4108,16.4426,77800.0
2007-09-19 10:20:00,20.69,20.72,20.68,20.69,59200.0,16.4426,16.4665,16.4347,16.4426,59200.0
2007-09-19 10:25:00,20.69,20.71,20.66,20.68,33400.0,16.4426,16.4585,16.4188,16.4347,33400.0
2007-09-19 10:30:00,20.67,20.71,20.67,20.71,19400.0,16.4267,16.4585,16.4267,16.4585,19400.0
2007-09-19 10:35:00,20.71,20.72,20.7,20.71,23800.0,16.4585,16.4665,16.4506,16.4585,23800.0
2007-09-19 10:40:00,20.71,20.74,20.7,20.73,21400.0,16.4585,16.4824,16.4506,16.4744,21400.0
2007-09-19 10:45:00,20.73,20.74,20.73,20.73,20600.0,16.4744,16.4824,16.4744,16.4744,20600.0
2007-09-19 10:50:00,20.73,20.75,20.72,20.74,15200.0,16.4744,16.4903,16.4665,16.4824,15200.0
2007-09-19 10:55:00,20.74,20.74,20.71,20.71,11400.0,16.4824,16.4824,16.4585,16.4585,11400.0
2007-09-19 11:00:00,20.71,20.72,20.7,20.71,13000.0,16.4585,16.4665,16.4506,16.4585,13000.0
2007-09-19 11:05:00,20.71,20.72,20.7,20.72,21600.0,16.4585,16.4665,16.4506,16.4665,21600.0
2007-09-19 11:10:00,20.72,20.73,20.71,20.72,18000.0,16.4665,16.4744,16.4585,16.4665,18000.0
2007-09-19 11:15:00,20.72,20.75,20.71,20.75,23400.0,16.4665,16.4903,16.4585,16.4903,23400.0
2007-09-19 11:20:00,20.75,20.75,20.74,20.75,17200.0,16.4903,16.4903,16.4824,16.4903,17200.0
2007-09-19 11:25:00,20.75,20.75,20.75,20.75,16000.0,16.4903,16.4903,16.4903,16.4903,16000.0
2007-09-19 11:30:00,20.75,20.75,20.74,20.75,21600.0,16.4903,16.4903,16.4824,16.4903,21600.0
2007-09-19 11:35:00,20.75,20.75,20.71,20.71,38600.0,16.4903,16.4903,16.4585,16.4585,38600.0
2007-09-19 11:40:00,20.71,20.73,20.71,20.71,18400.0,16.4585,16.4744,16.4585,16.4585,18400.0
2007-09-19 11:45:00,20.71,20.73,20.71,20.72,19200.0,16.4585,16.4744,16.4585,16.4665,19200.0
2007-09-19 11:50:00,20.71,20.73,20.71,20.73,24600.0,16.4585,16.4744,16.4585,16.4744,24600.0
2007-09-19 11:55:00,20.73,20.73,20.71,20.72,29400.0,16.4744,16.4744,16.4585,16.4665,29400.0
2007-09-19 12:00:00,20.72,20.72,20.67,20.67,22200.0,16.4665,16.4665,16.4267,16.4267,22200.0
2007-09-19 12:05:00,20.67,20.67,20.65,20.67,34800.0,16.4267,16.4267,16.4108,16.4267,34800.0
2007-09-19 12:10:00,20.66,20.68,20.65,20.68,20800.0,16.4188,16.4347,16.4108,16.4347,20800.0
2007-09-19 12:15:00,20.68,20.68,20.68,20.68,14000.0,16.4347,16.4347,16.4347,16.4347,14000.0
2007-09-19 12:20:00,20.67,20.67,20.64,20.65,15800.0,16.4267,16.4267,16.4029,16.4108,15800.0
2007-09-19 12:25:00,20.64,20.66,20.64,20.65,13400.0,16.4029,16.4188,16.4029,16.4108,13400.0
2007-09-19 12:30:00,20.65,20.7,20.65,20.68,26200.0,16.4108,16.4506,16.4108,16.4347,26200.0
2007-09-19 12:35:00,20.67,20.68,20.66,20.67,16000.0,16.4267,16.4347,16.4188,16.4267,16000.0
2007-09-19 12:40:00,20.67,20.68,20.67,20.67,17600.0,16.4267,16.4347,16.4267,16.4267,17600.0
2007-09-19 12:45:00,20.67,20.69,20.67,20.69,18800.0,16.4267,16.4426,16.4267,16.4426,18800.0
2007-09-19 12:50:00,20.69,20.69,20.68,20.68,14200.0,16.4426,16.4426,16.4347,16.4347,14200.0
2007-09-19 12:55:00,20.68,20.68,20.65,20.65,40800.0,16.4347,16.4347,16.4108,16.4108,40800.0
2007-09-19 13:00:00,20.64,20.65,20.61,20.62,31800.0,16.4029,16.4108,16.379,16.387,31800.0
2007-09-19 13:05:00,20.62,20.65,20.62,20.63,19400.0,16.387,16.4108,16.387,16.3949,19400.0
2007-09-19 13:10:00,20.63,20.64,20.62,20.62,16600.0,16.3949,16.4029,16.387,16.387,16600.0
2007-09-19 13:15:00,20.61,20.63,20.6,20.63,22400.0,16.379,16.3949,16.3711,16.3949,22400.0
2007-09-19 13:20:00,20.61,20.63,20.59,20.59,23200.0,16.379,16.3949,16.3631,16.3631,23200.0
2007-09-19 13:25:00,20.59,20.61,20.59,20.61,29600.0,16.3631,16.379,16.3631,16.379,29600.0
2007-09-19 13:30:00,20.61,20.61,20.59,20.61,16400.0,16.379,16.379,16.3631,16.379,16400.0
2007-09-19 13:35:00,20.61,20.62,20.57,20.57,65000.0,16.379,16.387,16.3473,16.3473,65000.0
2007-09-19 13:40:00,20.57,20.59,20.56,20.59,47200.0,16.3473,16.3631,16.3393,16.3631,47200.0
2007-09-19 13:45:00,20.6,20.6,20.53,20.53,64400.0,16.3711,16.3711,16.3155,16.3155,64400.0
2007-09-19 13:50:00,20.53,20.58,20.52,20.56,48000.0,16.3155,16.3552,16.3075,16.3393,48000.0
2007-09-19 13:55:00,20.55,20.59,20.55,20.58,79800.0,16.3314,16.3631,16.3314,16.3552,79800.0
2007-09-19 14:00:00,20.58,20.59,20.56,20.58,28000.0,16.3552,16.3631,16.3393,16.3552,28000.0
2007-09-19 14:05:00,20.58,20.62,20.57,20.58,77200.0,16.3552,16.387,16.3473,16.3552,77200.0
2007-09-19 14:10:00,20.58,20.58,20.55,20.56,25400.0,16.3552,16.3552,16.3314,16.3393,25400.0
2007-09-19 14:15:00,20.56,20.56,20.49,20.5,37000.0,16.3393,16.3393,16.2837,16.2916,37000.0
2007-09-19 14:20:00,20.5,20.5,20.48,20.48,40200.0,16.2916,16.2916,16.2757,16.2757,40200.0
2007-09-19 14:25:00,20.48,20.51,20.47,20.49,30800.0,16.2757,16.2996,16.2678,16.2837,30800.0
2007-09-19 14:30:00,20.49,20.53,20.47,20.49,69800.0,16.2837,16.3155,16.2678,16.2837,69800.0
2007-09-19 14:35:00,20.49,20.5,20.49,20.5,25200.0,16.2837,16.2916,16.2837,16.2916,25200.0
2007-09-19 14:40:00,20.5,20.5,20.48,20.5,29200.0,16.2916,16.2916,16.2757,16.2916,29200.0
2007-09-19 14:45:00,20.5,20.5,20.48,20.49,31600.0,16.2916,16.2916,16.2757,16.2837,31600.0
2007-09-19 14:50:00,20.49,20.51,20.49,20.51,32000.0,16.2837,16.2996,16.2837,16.2996,32000.0
2007-09-19 14:55:00,20.51,20.53,20.5,20.51,28600.0,16.2996,16.3155,16.2916,16.2996,28600.0
2007-09-19 15:00:00,20.51,20.51,20.5,20.5,38600.0,16.2996,16.2996,16.2916,16.2916,38600.0
2007-09-19 15:05:00,20.5,20.52,20.5,20.52,24400.0,16.2916,16.3075,16.2916,16.3075,24400.0
2007-09-19 15:10:00,20.51,20.53,20.5,20.53,46800.0,16.2996,16.3155,16.2916,16.3155,46800.0
2007-09-19 15:15:00,20.53,20.54,20.52,20.53,26400.0,16.3155,16.3234,16.3075,16.3155,26400.0
2007-09-19 15:20:00,20.53,20.54,20.52,20.52,27200.0,16.3155,16.3234,16.3075,16.3075,27200.0
2007-09-19 15:25:00,20.52,20.56,20.52,20.56,44800.0,16.3075,16.3393,16.3075,16.3393,44800.0
2007-09-19 15:30:00,20.55,20.56,20.55,20.55,16400.0,16.3314,16.3393,16.3314,16.3314,16400.0
2007-09-19 15:35:00,20.56,20.56,20.5,20.5,52600.0,16.3393,16.3393,16.2916,16.2916,52600.0
2007-09-19 15:40:00,20.5,20.52,20.5,20.52,41400.0,16.2916,16.3075,16.2916,16.3075,41400.0
2007-09-19 15:45:00,20.52,20.53,20.5,20.5,39800.0,16.3075,16.3155,16.2916,16.2916,39800.0
2007-09-19 15:50:00,20.5,20.52,20.5,20.52,44400.0,16.2916,16.3075,16.2916,16.3075,44400.0
2007-09-19 15:55:00,20.52,20.55,20.51,20.54,96200.0,16.3075,16.3314,16.2996,16.3234,96200.0
2007-09-20 09:30:00,20.48,20.65,20.48,20.55,19800.0,16.2757,16.4108,16.2757,16.3314,19800.0
2007-09-20 09:35:00,20.56,20.56,20.46,20.52,17000.0,16.3393,16.3393,16.2598,16.3075,17000.0
2007-09-20 09:40:00,20.52,20.52,20.46,20.47,6600.0,16.3075,16.3075,16.2598,16.2678,6600.0
2007-09-20 09:45:00,20.47,20.47,20.44,20.45,17800.0,16.2678,16.2678,16.2439,16.2519,17800.0
2007-09-20 09:50:00,20.45,20.45,20.43,20.43,10600.0,16.2519,16.2519,16.236,16.236,10600.0
2007-09-20 09:55:00,20.43,20.44,20.4,20.4,19000.0,16.236,16.2439,16.2122,16.2122,19000.0
2007-09-20 10:00:00,20.4,20.43,20.38,20.42,22600.0,16.2122,16.236,16.1963,16.228,22600.0
2007-09-20 10:05:00,20.41,20.42,20.4,20.41,11200.0,16.2201,16.228,16.2122,16.2201,11200.0
2007-09-20 10:10:00,20.4,20.45,20.4,20.43,17800.0,16.2122,16.2519,16.2122,16.236,17800.0
2007-09-20 10:15:00,20.43,20.45,20.43,20.43,20200.0,16.236,16.2519,16.236,16.236,20200.0
2007-09-20 10:20:00,20.43,20.45,20.43,20.44,19800.0,16.236,16.2519,16.236,16.2439,19800.0
2007-09-20 10:25:00,20.43,20.46,20.43,20.45,22600.0,16.236,16.2598,16.236,16.2519,22600.0
2007-09-20 10:30:00,20.45,20.45,20.43,20.44,37000.0,16.2519,16.2519,16.236,16.2439,37000.0
2007-09-20 10:35:00,20.44,20.44,20.41,20.41,20000.0,16.2439,16.2439,16.2201,16.2201,20000.0
2007-09-20 10:40:00,20.41,20.41,20.38,20.38,34800.0,16.2201,16.2201,16.1963,16.1963,34800.0
2007-09-20 10:45:00,20.38,20.39,20.37,20.37,31200.0,16.1963,16.2042,16.1883,16.1883,31200.0
2007-09-20 10:50:00,20.36,20.38,20.36,20.38,26400.0,16.1804,16.1963,16.1804,16.1963,26400.0
2007-09-20 10:55:00,20.36,20.36,20.3,20.31,30400.0,16.1804,16.1804,16.1327,16.1406,30400.0
2007-09-20 11:00:00,20.3,20.31,20.27,20.29,47400.0,16.1327,16.1406,16.1088,16.1247,47400.0
2007-09-20 11:05:00,20.28,20.33,20.28,20.33,28600.0,16.1168,16.1565,16.1168,16.1565,28600.0
2007-09-20 11:10:00,20.33,20.33,20.29,20.29,28400.0,16.1565,16.1565,16.1247,16.1247,28400.0
2007-09-20 11:15:00,20.29,20.29,20.25,20.27,29600.0,16.1247,16.1247,16.0929,16.1088,29600.0
2007-09-20 11:20:00,20.26,20.31,20.25,20.31,38000.0,16.1009,16.1406,16.0929,16.1406,38000.0
2007-09-20 11:25:00,20.31,20.33,20.29,20.33,52200.0,16.1406,16.1565,16.1247,16.1565,52200.0
2007-09-20 11:30:00,20.32,20.33,20.29,20.3,24800.0,16.1486,16.1565,16.1247,16.1327,24800.0
2007-09-20 11:35:00,20.3,20.3,20.27,20.28,35200.0,16.1327,16.1327,16.1088,16.1168,35200.0
2007-09-20 11:40:00,20.28,20.33,20.28,20.33,38000.0,16.1168,16.1565,16.1168,16.1565,38000.0
2007-09-20 11:45:00,20.33,20.33,20.3,20.33,25000.0,16.1565,16.1565,16.1327,16.1565,25000.0
2007-09-20 11:50:00,20.33,20.38,20.32,20.37,35800.0,16.1565,16.1963,16.1486,16.1883,35800.0
2007-09-20 11:55:00,20.36,20.39,20.36,20.38,9000.0,16.1804,16.2042,16.1804,16.1963,9000.0
2007-09-20 12:00:00,20.38,20.41,20.38,20.4,18000.0,16.1963,16.2201,16.1963,16.2122,18000.0
2007-09-20 12:05:00,20.4,20.42,20.39,20.42,18000.0,16.2122,16.228,16.2042,16.228,18000.0
2007-09-20 12:10:00,20.42,20.45,20.41,20.44,23800.0,16.228,16.2519,16.2201,16.2439,23800.0
2007-09-20 12:15:00,20.45,20.45,20.43,20.45,13000.0,16.2519,16.2519,16.236,16.2519,13000.0
2007-09-20 12:20:00,20.44,20.48,20.44,20.48,25000.0,16.2439,16.2757,16.2439,16.2757,25000.0
2007-09-20 12:25:00,20.47,20.48,20.46,20.47,23800.0,16.2678,16.2757,16.2598,16.2678,23800.0
2007-09-20 12:30:00,20.46,20.49,20.46,20.48,23000.0,16.2598,16.2837,16.2598,16.2757,23000.0
2007-09-20 12:35:00,20.48,20.5,20.48,20.5,30400.0,16.2757,16.2916,16.2757,16.2916,30400.0
2007-09-20 12:40:00,20.5,20.5,20.5,20.5,15200.0,16.2916,16.2916,16.2916,16.2916,15200.0
2007-09-20 12:45:00,20.49,20.52,20.48,20.52,24600.0,16.2837,16.3075,16.2757,16.3075,24600.0
2007-09-20 12:50:00,20.52,20.53,20.5,20.53,10600.0,16.3075,16.3155,16.2916,16.3155,10600.0
2007-09-20 12:55:00,20.53,20.53,20.5,20.52,18400.0,16.3155,16.3155,16.2916,16.3075,18400.0
2007-09-20 13:00:00,20.52,20.52,20.5,20.52,8400.0,16.3075,16.3075,16.2916,16.3075,8400.0
2007-09-20 13:05:00,20.52,20.52,20.5,20.5,9200.0,16.3075,16.3075,16.2916,16.2916,9200.0
2007-09-20 13:10:00,20.5,20.52,20.5,20.52,12000.0,16.2916,16.3075,16.2916,16.3075,12000.0
2007-09-20 13:15:00,20.51,20.52,20.5,20.52,65200.0,16.2996,16.3075,16.2916,16.3075,65200.0
2007-09-20 13:20:00,20.52,20.52,20.5,20.5,12400.0,16.3075,16.3075,16.2916,16.2916,12400.0
2007-09-20 13:25:00,20.5,20.5,20.48,20.49,16600.0,16.2916,16.2916,16.2757,16.2837,16600.0
2007-09-20 13:30:00,20.49,20.5,20.49,20.5,11400.0,16.2837,16.2916,16.2837,16.2916,11400.0
2007-09-20 13:35:00,20.49,20.5,20.48,20.5,13400.0,16.2837,16.2916,16.2757,16.2916,13400.0
2007-09-20 13:40:00,20.5,20.53,20.5,20.53,18000.0,16.2916,16.3155,16.2916,16.3155,18000.0
2007-09-20 13:45:00,20.53,20.56,20.53,20.55,14000.0,16.3155,16.3393,16.3155,16.3314,14000.0
2007-09-20 13:50:00,20.55,20.56,20.54,20.54,10800.0,16.3314,16.3393,16.3234,16.3234,10800.0
2007-09-20 13:55:00,20.55,20.55,20.52,20.54,13200.0,16.3314,16.3314,16.3075,16.3234,13200.0
2007-09-20 14:00:00,20.54,20.54,20.53,20.53,13800.0,16.3234,16.3234,16.3155,16.3155,13800.0
2007-09-20 14:05:00,20.53,20.53,20.5,20.5,21800.0,16.3155,16.3155,16.2916,16.2916,21800.0
2007-09-20 14:10:00,20.51,20.53,20.5,20.53,27600.0,16.2996,16.3155,16.2916,16.3155,27600.0
2007-09-20 14:15:00,20.53,20.54,20.52,20.53,21000.0,16.3155,16.3234,16.3075,16.3155,21000.0
2007-09-20 14:20:00,20.53,20.54,20.52,20.53,18000.0,16.3155,16.3234,16.3075,16.3155,18000.0
2007-09-20 14:25:00,20.53,20.54,20.52,20.53,14800.0,16.3155,16.3234,16.3075,16.3155,14800.0
2007-09-20 14:30:00,20.53,20.54,20.51,20.52,33400.0,16.3155,16.3234,16.2996,16.3075,33400.0
2007-09-20 14:35:00,20.51,20.51,20.49,20.51,21600.0,16.2996,16.2996,16.2837,16.2996,21600.0
2007-09-20 14:40:00,20.51,20.53,20.5,20.52,43000.0,16.2996,16.3155,16.2916,16.3075,43000.0
2007-09-20 14:45:00,20.52,20.53,20.5,20.51,39800.0,16.3075,16.3155,16.2916,16.2996,39800.0
2007-09-20 14:50:00,20.51,20.52,20.5,20.5,28800.0,16.2996,16.3075,16.2916,16.2916,28800.0
2007-09-20 14:55:00,20.5,20.5,20.48,20.48,15600.0,16.2916,16.2916,16.2757,16.2757,15600.0
2007-09-20 15:00:00,20.48,20.48,20.43,20.43,50600.0,16.2757,16.2757,16.236,16.236,50600.0
2007-09-20 15:05:00,20.43,20.43,20.4,20.41,44000.0,16.236,16.236,16.2122,16.2201,44000.0
2007-09-20 15:10:00,20.41,20.43,20.41,20.43,22600.0,16.2201,16.236,16.2201,16.236,22600.0
2007-09-20 15:15:00,20.43,20.43,20.4,20.4,30400.0,16.236,16.236,16.2122,16.2122,30400.0
2007-09-20 15:20:00,20.4,20.41,20.39,20.4,27400.0,16.2122,16.2201,16.2042,16.2122,27400.0
2007-09-20 15:25:00,20.4,20.41,20.39,20.39,31600.0,16.2122,16.2201,16.2042,16.2042,31600.0
2007-09-20 15:30:00,20.39,20.4,20.35,20.35,68600.0,16.2042,16.2122,16.1724,16.1724,68600.0
2007-09-20 15:35:00,20.36,20.36,20.34,20.35,54800.0,16.1804,16.1804,16.1645,16.1724,54800.0
2007-09-20 15:40:00,20.35,20.36,20.32,20.33,136000.0,16.1724,16.1804,16.1486,16.1565,136000.0
2007-09-20 15:45:00,20.32,20.34,20.28,20.29,112200.0,16.1486,16.1645,16.1168,16.1247,112200.0
2007-09-20 15:50:00,20.29,20.33,20.28,20.3,91600.0,16.1247,16.1565,16.1168,16.1327,91600.0
2007-09-20 15:55:00,20.3,20.34,20.25,20.32,116400.0,16.1327,16.1645,16.0929,16.1486,116400.0
2007-09-21 09:30:00,20.36,20.47,20.36,20.43,452600.0,16.1804,16.2678,16.1804,16.236,452600.0
2007-09-21 09:35:00,20.43,20.45,20.4,20.45,14400.0,16.236,16.2519,16.2122,16.2519,14400.0
2007-09-21 09:40:00,20.44,20.64,20.44,20.64,53000.0,16.2439,16.4029,16.2439,16.4029,53000.0
2007-09-21 09:45:00,20.65,20.8,20.63,20.77,145000.0,16.4108,16.53,16.3949,16.5062,145000.0
2007-09-21 09:50:00,20.75,20.8,20.73,20.79,104200.0,16.4903,16.53,16.4744,16.5221,104200.0
2007-09-21 09:55:00,20.8,21.06,20.8,21.0,96000.0,16.53,16.7367,16.53,16.689,96000.0
2007-09-21 10:00:00,21.0,21.04,21.0,21.04,64600.0,16.689,16.7208,16.689,16.7208,64600.0
2007-09-21 10:05:00,21.03,21.16,21.02,21.14,130000.0,16.7128,16.8161,16.7049,16.8002,130000.0
2007-09-21 10:10:00,21.14,21.19,21.11,21.14,88600.0,16.8002,16.84,16.7764,16.8002,88600.0
2007-09-21 10:15:00,21.14,21.14,21.07,21.08,115200.0,16.8002,16.8002,16.7446,16.7526,115200.0
2007-09-21 10:20:00,21.08,21.15,21.07,21.15,145000.0,16.7526,16.8082,16.7446,16.8082,145000.0
2007-09-21 10:25:00,21.15,21.24,21.15,21.17,104000.0,16.8082,16.8797,16.8082,16.8241,104000.0
2007-09-21 10:30:00,21.17,21.18,21.11,21.14,105600.0,16.8241,16.832,16.7764,16.8002,105600.0
2007-09-21 10:35:00,21.13,21.35,21.1,21.18,241200.0,16.7923,16.9671,16.7684,16.832,241200.0
2007-09-21 10:40:00,21.18,21.25,21.16,21.23,160000.0,16.832,16.8877,16.8161,16.8718,160000.0
2007-09-21 10:45:00,21.23,21.34,21.18,21.34,145600.0,16.8718,16.9592,16.832,16.9592,145600.0
2007-09-21 10:50:00,21.34,21.34,21.25,21.28,65400.0,16.9592,16.9592,16.8877,16.9115,65400.0
2007-09-21 10:55:00,21.28,21.45,21.25,21.4,81000.0,16.9115,17.0466,16.8877,17.0069,81000.0
2007-09-21 11:00:00,21.4,21.52,21.36,21.48,270200.0,17.0069,17.1022,16.9751,17.0704,270200.0
2007-09-21 11:05:00,21.49,21.57,21.45,21.48,187000.0,17.0784,17.142,17.0466,17.0704,187000.0
2007-09-21 11:10:00,21.48,21.55,21.48,21.48,45200.0,17.0704,17.1261,17.0704,17.0704,45200.0
2007-09-21 11:15:00,21.49,21.49,21.4,21.4,81400.0,17.0784,17.0784,17.0069,17.0069,81400.0
2007-09-21 11:20:00,21.4,21.46,21.37,21.42,66200.0,17.0069,17.0545,16.983,17.0228,66200.0
2007-09-21 11:25:00,21.42,21.45,21.41,21.45,29600.0,17.0228,17.0466,17.0148,17.0466,29600.0
2007-09-21 11:30:00,21.45,21.45,21.33,21.35,44000.0,17.0466,17.0466,16.9512,16.9671,44000.0
2007-09-21 11:35:00,21.35,21.36,21.34,21.35,51600.0,16.9671,16.9751,16.9592,16.9671,51600.0
2007-09-21 11:40:00,21.35,21.38,21.35,21.37,38400.0,16.9671,16.991,16.9671,16.983,38400.0
2007-09-21 11:45:00,21.37,21.38,21.3,21.3,46600.0,16.983,16.991,16.9274,16.9274,46600.0
2007-09-21 11:50:00,21.3,21.31,21.29,21.3,47800.0,16.9274,16.9353,16.9194,16.9274,47800.0
2007-09-21 11:55:00,21.3,21.42,21.29,21.39,46600.0,16.9274,17.0228,16.9194,16.9989,46600.0
2007-09-21 12:00:00,21.39,21.45,21.39,21.41,38600.0,16.9989,17.0466,16.9989,17.0148,38600.0
2007-09-21 12:05:00,21.41,21.43,21.34,21.35,31400.0,17.0148,17.0307,16.9592,16.9671,31400.0
2007-09-21 12:10:00,21.34,21.37,21.31,21.36,22000.0,16.9592,16.983,16.9353,16.9751,22000.0
2007-09-21 12:15:00,21.36,21.4,21.36,21.38,23000.0,16.9751,17.0069,16.9751,16.991,23000.0
2007-09-21 12:20:00,21.38,21.38,21.36,21.36,15400.0,16.991,16.991,16.9751,16.9751,15400.0
2007-09-21 12:25:00,21.36,21.37,21.34,21.34,60000.0,16.9751,16.983,16.9592,16.9592,60000.0
2007-09-21 12:30:00,21.34,21.36,21.33,21.36,47400.0,16.9592,16.9751,16.9512,16.9751,47400.0
2007-09-21 12:35:00,21.36,21.36,21.36,21.36,17800.0,16.9751,16.9751,16.9751,16.9751,17800.0
2007-09-21 12:40:00,21.36,21.38,21.36,21.36,24000.0,16.9751,16.991,16.9751,16.9751,24000.0
2007-09-21 12:45:00,21.36,21.38,21.35,21.38,17400.0,16.9751,16.991,16.9671,16.991,17400.0
2007-09-21 12:50:00,21.38,21.38,21.36,21.37,19200.0,16.991,16.991,16.9751,16.983,19200.0
2007-09-21 12:55:00,21.36,21.38,21.36,21.36,35000.0,16.9751,16.991,16.9751,16.9751,35000.0
2007-09-21 13:00:00,21.38,21.38,21.36,21.37,25000.0,16.991,16.991,16.9751,16.983,25000.0
2007-09-21 13:05:00,21.37,21.39,21.37,21.37,22800.0,16.983,16.9989,16.983,16.983,22800.0
2007-09-21 13:10:00,21.38,21.38,21.37,21.38,16200.0,16.991,16.991,16.983,16.991,16200.0
2007-09-21 13:15:00,21.38,21.38,21.37,21.37,24400.0,16.991,16.991,16.983,16.983,24400.0
2007-09-21 13:20:00,21.37,21.38,21.36,21.37,24600.0,16.983,16.991,16.9751,16.983,24600.0
2007-09-21 13:25:00,21.37,21.38,21.36,21.36,48000.0,16.983,16.991,16.9751,16.9751,48000.0
2007-09-21 13:30:00,21.36,21.37,21.36,21.36,15200.0,16.9751,16.983,16.9751,16.9751,15200.0
2007-09-21 13:35:00,21.36,21.36,21.34,21.35,50400.0,16.9751,16.9751,16.9592,16.9671,50400.0
2007-09-21 13:40:00,21.36,21.36,21.33,21.35,41600.0,16.9751,16.9751,16.9512,16.9671,41600.0
2007-09-21 13:45:00,21.35,21.36,21.34,21.34,23800.0,16.9671,16.9751,16.9592,16.9592,23800.0
2007-09-21 13:50:00,21.34,21.34,21.32,21.32,23600.0,16.9592,16.9592,16.9433,16.9433,23600.0
2007-09-21 13:55:00,21.32,21.35,20.32,21.35,37400.0,16.9433,16.9671,16.1486,16.9671,37400.0
2007-09-21 14:00:00,21.35,21.36,21.33,21.36,17000.0,16.9671,16.9751,16.9512,16.9751,17000.0
2007-09-21 14:05:00,21.36,21.36,21.34,21.34,33200.0,16.9751,16.9751,16.9592,16.9592,33200.0
2007-09-21 14:10:00,21.34,21.35,21.31,21.35,46600.0,16.9592,16.9671,16.9353,16.9671,46600.0
2007-09-21 14:15:00,21.35,21.38,21.34,21.38,24000.0,16.9671,16.991,16.9592,16.991,24000.0
2007-09-21 14:20:00,21.36,21.38,21.36,21.36,38000.0,16.9751,16.991,16.9751,16.9751,38000.0
2007-09-21 14:25:00,21.36,21.39,21.36,21.38,82600.0,16.9751,16.9989,16.9751,16.991,82600.0
2007-09-21 14:30:00,21.38,21.38,21.36,21.36,51600.0,16.991,16.991,16.9751,16.9751,51600.0
2007-09-21 14:35:00,21.36,21.37,21.36,21.36,25400.0,16.9751,16.983,16.9751,16.9751,25400.0
2007-09-21 14:40:00,21.36,21.36,21.32,21.32,33200.0,16.9751,16.9751,16.9433,16.9433,33200.0
2007-09-21 14:45:00,21.32,21.34,21.31,21.34,34800.0,16.9433,16.9592,16.9353,16.9592,34800.0
2007-09-21 14:50:00,21.33,21.34,21.27,21.28,54400.0,16.9512,16.9592,16.9036,16.9115,54400.0
2007-09-21 14:55:00,21.28,21.28,21.2,21.24,92400.0,16.9115,16.9115,16.8479,16.8797,92400.0
2007-09-21 15:00:00,21.23,21.25,21.23,21.24,57000.0,16.8718,16.8877,16.8718,16.8797,57000.0
2007-09-21 15:05:00,21.24,21.28,21.24,21.25,36200.0,16.8797,16.9115,16.8797,16.8877,36200.0
2007-09-21 15:10:00,21.25,21.27,21.24,21.27,40200.0,16.8877,16.9036,16.8797,16.9036,40200.0
2007-09-21 15:15:00,21.27,21.27,21.22,21.23,51800.0,16.9036,16.9036,16.8638,16.8718,51800.0
2007-09-21 15:20:00,21.23,21.23,21.22,21.23,63000.0,16.8718,16.8718,16.8638,16.8718,63000.0
2007-09-21 15:25:00,21.23,21.23,21.2,21.21,37800.0,16.8718,16.8718,16.8479,16.8559,37800.0
2007-09-21 15:30:00,21.21,21.22,21.21,21.22,46200.0,16.8559,16.8638,16.8559,16.8638,46200.0
2007-09-21 15:35:00,21.22,21.25,21.21,21.25,94800.0,16.8638,16.8877,16.8559,16.8877,94800.0
2007-09-21 15:40:00,21.25,21.31,21.25,21.3,100800.0,16.8877,16.9353,16.8877,16.9274,100800.0
2007-09-21 15:45:00,21.3,21.32,21.3,21.3,82000.0,16.9274,16.9433,16.9274,16.9274,82000.0
2007-09-21 15:50:00,21.3,21.3,21.25,21.25,114200.0,16.9274,16.9274,16.8877,16.8877,114200.0
2007-09-21 15:55:00,21.25,21.28,21.24,21.27,189000.0,16.8877,16.9115,16.8797,16.9036,189000.0
2007-09-24 09:30:00,21.25,21.39,21.25,21.32,93600.0,16.8877,16.9989,16.8877,16.9433,93600.0
2007-09-24 09:35:00,21.32,21.32,21.22,21.25,37200.0,16.9433,16.9433,16.8638,16.8877,37200.0
2007-09-24 09:40:00,21.26,21.35,21.25,21.32,44400.0,16.8956,16.9671,16.8877,16.9433,44400.0
2007-09-24 09:45:00,21.32,21.43,21.32,21.33,149000.0,16.9433,17.0307,16.9433,16.9512,149000.0
2007-09-24 09:50:00,21.34,21.36,21.32,21.35,22800.0,16.9592,16.9751,16.9433,16.9671,22800.0
2007-09-24 09:55:00,21.36,21.4,21.32,21.33,250200.0,16.9751,17.0069,16.9433,16.9512,250200.0
2007-09-24 10:00:00,21.33,21.38,21.33,21.37,17200.0,16.9512,16.991,16.9512,16.983,17200.0
2007-09-24 10:05:00,21.36,21.36,21.28,21.29,25000.0,16.9751,16.9751,16.9115,16.9194,25000.0
2007-09-24 10:10:00,21.29,21.3,21.27,21.27,10400.0,16.9194,16.9274,16.9036,16.9036,10400.0
2007-09-24 10:15:00,21.27,21.33,21.25,21.31,55800.0,16.9036,16.9512,16.8877,16.9353,55800.0
2007-09-24 10:20:00,21.3,21.3,21.27,21.29,17200.0,16.9274,16.9274,16.9036,16.9194,17200.0
2007-09-24 10:25:00,21.29,21.33,21.29,21.33,25600.0,16.9194,16.9512,16.9194,16.9512,25600.0
2007-09-24 10:30:00,21.33,21.34,21.3,21.33,23600.0,16.9512,16.9592,16.9274,16.9512,23600.0
2007-09-24 10:35:00,21.34,21.37,21.32,21.36,77800.0,16.9592,16.983,16.9433,16.9751,77800.0
2007-09-24 10:40:00,21.36,21.36,21.32,21.35,43200.0,16.9751,16.9751,16.9433,16.9671,43200.0
2007-09-24 10:45:00,21.36,21.36,21.34,21.35,38800.0,16.9751,16.9751,16.9592,16.9671,38800.0
2007-09-24 10:50:00,21.35,21.36,21.34,21.35,11200.0,16.9671,16.9751,16.9592,16.9671,11200.0
2007-09-24 10:55:00,21.35,21.36,21.35,21.36,8000.0,16.9671,16.9751,16.9671,16.9751,8000.0
2007-09-24 11:00:00,21.36,21.36,21.35,21.36,10800.0,16.9751,16.9751,16.9671,16.9751,10800.0
2007-09-24 11:05:00,21.35,21.36,21.35,21.36,35200.0,16.9671,16.9751,16.9671,16.9751,35200.0
2007-09-24 11:10:00,21.36,21.38,21.36,21.36,31000.0,16.9751,16.991,16.9751,16.9751,31000.0
2007-09-24 11:15:00,21.36,21.38,21.36,21.38,11000.0,16.9751,16.991,16.9751,16.991,11000.0
2007-09-24 11:20:00,21.37,21.39,21.37,21.38,21000.0,16.983,16.9989,16.983,16.991,21000.0
2007-09-24 11:25:00,21.37,21.37,21.35,21.36,14400.0,16.983,16.983,16.9671,16.9751,14400.0
2007-09-24 11:30:00,21.35,21.35,21.33,21.35,11200.0,16.9671,16.9671,16.9512,16.9671,11200.0
2007-09-24 11:35:00,21.35,21.35,21.33,21.34,10800.0,16.9671,16.9671,16.9512,16.9592,10800.0
2007-09-24 11:40:00,21.34,21.35,21.34,21.35,55600.0,16.9592,16.9671,16.9592,16.9671,55600.0
2007-09-24 11:45:00,21.35,21.39,21.32,21.37,98200.0,16.9671,16.9989,16.9433,16.983,98200.0
2007-09-24 11:50:00,21.37,21.38,21.36,21.36,47800.0,16.983,16.991,16.9751,16.9751,47800.0
2007-09-24 11:55:00,21.37,21.38,21.36,21.38,10200.0,16.983,16.991,16.9751,16.991,10200.0
2007-09-24 12:00:00,21.38,21.38,21.36,21.38,15600.0,16.991,16.991,16.9751,16.991,15600.0
2007-09-24 12:05:00,21.38,21.39,21.37,21.38,41400.0,16.991,16.9989,16.983,16.991,41400.0
2007-09-24 12:10:00,21.37,21.38,21.36,21.36,7000.0,16.983,16.991,16.9751,16.9751,7000.0
2007-09-24 12:15:00,21.37,21.38,21.36,21.38,40600.0,16.983,16.991,16.9751,16.991,40600.0
2007-09-24 12:20:00,21.38,21.38,21.34,21.35,7800.0,16.991,16.991,16.9592,16.9671,7800.0
2007-09-24 12:25:00,21.36,21.38,21.35,21.38,4800.0,16.9751,16.991,16.9671,16.991,4800.0
2007-09-24 12:30:00,21.37,21.38,21.36,21.37,60600.0,16.983,16.991,16.9751,16.983,60600.0
2007-09-24 12:35:00,21.37,21.39,21.37,21.38,25600.0,16.983,16.9989,16.983,16.991,25600.0
2007-09-24 12:40:00,21.38,21.39,21.36,21.37,36000.0,16.991,16.9989,16.9751,16.983,36000.0
2007-09-24 12:45:00,21.37,21.38,21.37,21.37,7600.0,16.983,16.991,16.983,16.983,7600.0
2007-09-24 12:50:00,21.37,21.37,21.36,21.36,12000.0,16.983,16.983,16.9751,16.9751,12000.0
2007-09-24 12:55:00,21.36,21.36,21.34,21.36,48600.0,16.9751,16.9751,16.9592,16.9751,48600.0
2007-09-24 13:00:00,21.36,21.36,21.34,21.34,27800.0,16.9751,16.9751,16.9592,16.9592,27800.0
2007-09-24 13:05:00,21.34,21.36,21.34,21.36,11000.0,16.9592,16.9751,16.9592,16.9751,11000.0
2007-09-24 13:10:00,21.35,21.36,21.35,21.35,14200.0,16.9671,16.9751,16.9671,16.9671,14200.0
2007-09-24 13:15:00,21.35,21.36,21.33,21.34,61600.0,16.9671,16.9751,16.9512,16.9592,61600.0
2007-09-24 13:20:00,21.34,21.34,21.29,21.31,22200.0,16.9592,16.9592,16.9194,16.9353,22200.0
2007-09-24 13:25:00,21.31,21.32,21.3,21.31,17000.0,16.9353,16.9433,16.9274,16.9353,17000.0
2007-09-24 13:30:00,21.31,21.31,21.28,21.29,16000.0,16.9353,16.9353,16.9115,16.9194,16000.0
2007-09-24 13:35:00,21.29,21.29,21.27,21.27,11800.0,16.9194,16.9194,16.9036,16.9036,11800.0
2007-09-24 13:40:00,21.28,21.28,21.25,21.25,6800.0,16.9115,16.9115,16.8877,16.8877,6800.0
2007-09-24 13:45:00,21.25,21.25,21.22,21.22,57200.0,16.8877,16.8877,16.8638,16.8638,57200.0
2007-09-24 13:50:00,21.22,21.22,21.21,21.22,9000.0,16.8638,16.8638,16.8559,16.8638,9000.0
2007-09-24 13:55:00,21.22,21.24,21.22,21.24,9200.0,16.8638,16.8797,16.8638,16.8797,9200.0
2007-09-24 14:00:00,21.23,21.23,21.18,21.18,42400.0,16.8718,16.8718,16.832,16.832,42400.0
2007-09-24 14:05:00,21.18,21.18,21.16,21.17,23600.0,16.832,16.832,16.8161,16.8241,23600.0
2007-09-24 14:10:00,21.18,21.23,21.11,21.17,120800.0,16.832,16.8718,16.7764,16.8241,120800.0
2007-09-24 14:15:00,21.17,21.18,21.17,21.18,10000.0,16.8241,16.832,16.8241,16.832,10000.0
2007-09-24 14:20:00,21.18,21.21,21.18,21.2,15200.0,16.832,16.8559,16.832,16.8479,15200.0
2007-09-24 14:25:00,21.2,21.2,21.18,21.2,18600.0,16.8479,16.8479,16.832,16.8479,18600.0
2007-09-24 14:30:00,21.19,21.21,21.18,21.21,14400.0,16.84,16.8559,16.832,16.8559,14400.0
2007-09-24 14:35:00,21.21,21.24,21.21,21.24,12400.0,16.8559,16.8797,16.8559,16.8797,12400.0
2007-09-24 14:40:00,21.24,21.26,21.24,21.25,15000.0,16.8797,16.8956,16.8797,16.8877,15000.0
2007-09-24 14:45:00,21.25,21.29,21.24,21.28,36400.0,16.8877,16.9194,16.8797,16.9115,36400.0
2007-09-24 14:50:00,21.29,21.3,21.28,21.28,12800.0,16.9194,16.9274,16.9115,16.9115,12800.0
2007-09-24 14:55:00,21.28,21.29,21.27,21.28,9200.0,16.9115,16.9194,16.9036,16.9115,9200.0
2007-09-24 15:00:00,21.28,21.28,21.24,21.25,32400.0,16.9115,16.9115,16.8797,16.8877,32400.0
2007-09-24 15:05:00,21.25,21.27,21.25,21.25,13200.0,16.8877,16.9036,16.8877,16.8877,13200.0
2007-09-24 15:10:00,21.25,21.25,21.23,21.24,58000.0,16.8877,16.8877,16.8718,16.8797,58000.0
2007-09-24 15:15:00,21.24,21.27,21.24,21.25,79000.0,16.8797,16.9036,16.8797,16.8877,79000.0
2007-09-24 15:20:00,21.25,21.26,21.24,21.25,16200.0,16.8877,16.8956,16.8797,16.8877,16200.0
2007-09-24 15:25:00,21.25,21.25,21.22,21.25,50400.0,16.8877,16.8877,16.8638,16.8877,50400.0
2007-09-24 15:30:00,21.25,21.26,21.25,21.25,32200.0,16.8877,16.8956,16.8877,16.8877,32200.0
2007-09-24 15:35:00,21.25,21.25,21.24,21.25,21600.0,16.8877,16.8877,16.8797,16.8877,21600.0
2007-09-24 15:40:00,21.24,21.27,21.24,21.26,25200.0,16.8797,16.9036,16.8797,16.8956,25200.0
2007-09-24 15:45:00,21.25,21.27,21.25,21.25,27200.0,16.8877,16.9036,16.8877,16.8877,27200.0
2007-09-24 15:50:00,21.25,21.27,21.23,21.25,87600.0,16.8877,16.9036,16.8718,16.8877,87600.0
2007-09-24 15:55:00,21.25,21.25,21.18,21.2,96600.0,16.8877,16.8877,16.832,16.8479,96600.0
2007-09-25 09:30:00,21.1,21.19,20.94,20.95,50600.0,16.7684,16.84,16.6413,16.6492,50600.0
2007-09-25 09:35:00,20.94,20.97,20.85,20.91,40400.0,16.6413,16.6651,16.5698,16.6175,40400.0
2007-09-25 09:40:00,20.88,20.93,20.84,20.85,52400.0,16.5936,16.6333,16.5618,16.5698,52400.0
2007-09-25 09:45:00,20.85,20.95,20.85,20.93,58800.0,16.5698,16.6492,16.5698,16.6333,58800.0
2007-09-25 09:50:00,20.93,20.98,20.92,20.97,16000.0,16.6333,16.6731,16.6254,16.6651,16000.0
2007-09-25 09:55:00,20.95,21.04,20.95,21.04,17600.0,16.6492,16.7208,16.6492,16.7208,17600.0
2007-09-25 10:00:00,21.03,21.03,20.93,21.03,88000.0,16.7128,16.7128,16.6333,16.7128,88000.0
2007-09-25 10:05:00,21.03,21.08,21.03,21.07,26400.0,16.7128,16.7526,16.7128,16.7446,26400.0
2007-09-25 10:10:00,21.07,21.11,21.06,21.1,15000.0,16.7446,16.7764,16.7367,16.7684,15000.0
2007-09-25 10:15:00,21.1,21.14,21.08,21.13,23800.0,16.7684,16.8002,16.7526,16.7923,23800.0
2007-09-25 10:20:00,21.13,21.13,21.11,21.12,11000.0,16.7923,16.7923,16.7764,16.7843,11000.0
2007-09-25 10:25:00,21.13,21.15,21.12,21.14,18400.0,16.7923,16.8082,16.7843,16.8002,18400.0
2007-09-25 10:30:00,21.14,21.14,21.11,21.11,11000.0,16.8002,16.8002,16.7764,16.7764,11000.0
2007-09-25 10:35:00,21.11,21.13,21.11,21.11,14200.0,16.7764,16.7923,16.7764,16.7764,14200.0
2007-09-25 10:40:00,21.11,21.13,21.11,21.11,14400.0,16.7764,16.7923,16.7764,16.7764,14400.0
2007-09-25 10:45:00,21.11,21.11,21.08,21.1,65200.0,16.7764,16.7764,16.7526,16.7684,65200.0
2007-09-25 10:50:00,21.09,21.11,21.09,21.1,5000.0,16.7605,16.7764,16.7605,16.7684,5000.0
2007-09-25 10:55:00,21.11,21.11,21.1,21.1,13000.0,16.7764,16.7764,16.7684,16.7684,13000.0
2007-09-25 11:00:00,21.11,21.13,21.11,21.12,7200.0,16.7764,16.7923,16.7764,16.7843,7200.0
2007-09-25 11:05:00,21.11,21.14,21.11,21.13,9400.0,16.7764,16.8002,16.7764,16.7923,9400.0
2007-09-25 11:10:00,21.14,21.15,21.13,21.14,15200.0,16.8002,16.8082,16.7923,16.8002,15200.0
2007-09-25 11:15:00,21.15,21.19,21.13,21.18,35400.0,16.8082,16.84,16.7923,16.832,35400.0
2007-09-25 11:20:00,21.18,21.19,21.17,21.18,9000.0,16.832,16.84,16.8241,16.832,9000.0
2007-09-25 11:25:00,21.19,21.19,21.18,21.19,19200.0,16.84,16.84,16.832,16.84,19200.0
2007-09-25 11:30:00,21.2,21.21,21.19,21.21,18400.0,16.8479,16.8559,16.84,16.8559,18400.0
2007-09-25 11:35:00,21.2,21.21,21.2,21.21,35600.0,16.8479,16.8559,16.8479,16.8559,35600.0
2007-09-25 11:40:00,21.21,21.22,21.2,21.21,16000.0,16.8559,16.8638,16.8479,16.8559,16000.0
2007-09-25 11:45:00,21.22,21.24,21.21,21.24,28400.0,16.8638,16.8797,16.8559,16.8797,28400.0
2007-09-25 11:50:00,21.24,21.28,21.24,21.27,32600.0,16.8797,16.9115,16.8797,16.9036,32600.0
2007-09-25 11:55:00,21.27,21.32,21.27,21.31,24800.0,16.9036,16.9433,16.9036,16.9353,24800.0
2007-09-25 12:00:00,21.31,21.32,21.29,21.3,23800.0,16.9353,16.9433,16.9194,16.9274,23800.0
2007-09-25 12:05:00,21.31,21.31,21.24,21.25,23200.0,16.9353,16.9353,16.8797,16.8877,23200.0
2007-09-25 12:10:00,21.25,21.25,21.23,21.24,11800.0,16.8877,16.8877,16.8718,16.8797,11800.0
2007-09-25 12:15:00,21.24,21.29,21.24,21.28,17000.0,16.8797,16.9194,16.8797,16.9115,17000.0
2007-09-25 12:20:00,21.28,21.31,21.28,21.3,13200.0,16.9115,16.9353,16.9115,16.9274,13200.0
2007-09-25 12:25:00,21.3,21.31,21.29,21.31,15000.0,16.9274,16.9353,16.9194,16.9353,15000.0
2007-09-25 12:30:00,21.31,21.31,21.3,21.3,9600.0,16.9353,16.9353,16.9274,16.9274,9600.0
2007-09-25 12:35:00,21.3,21.31,21.29,21.3,17000.0,16.9274,16.9353,16.9194,16.9274,17000.0
2007-09-25 12:40:00,21.3,21.31,21.29,21.3,57400.0,16.9274,16.9353,16.9194,16.9274,57400.0
2007-09-25 12:45:00,21.3,21.38,21.3,21.36,36000.0,16.9274,16.991,16.9274,16.9751,36000.0
2007-09-25 12:50:00,21.36,21.37,21.35,21.36,103400.0,16.9751,16.983,16.9671,16.9751,103400.0
2007-09-25 12:55:00,21.36,21.37,21.34,21.35,14800.0,16.9751,16.983,16.9592,16.9671,14800.0
2007-09-25 13:00:00,21.35,21.35,21.33,21.33,126800.0,16.9671,16.9671,16.9512,16.9512,126800.0
2007-09-25 13:05:00,21.33,21.34,21.33,21.33,11200.0,16.9512,16.9592,16.9512,16.9512,11200.0
2007-09-25 13:10:00,21.34,21.34,21.34,21.34,12200.0,16.9592,16.9592,16.9592,16.9592,12200.0
2007-09-25 13:15:00,21.34,21.36,21.33,21.34,16400.0,16.9592,16.9751,16.9512,16.9592,16400.0
2007-09-25 13:20:00,21.33,21.34,21.32,21.32,9000.0,16.9512,16.9592,16.9433,16.9433,9000.0
2007-09-25 13:25:00,21.32,21.33,21.32,21.33,4800.0,16.9433,16.9512,16.9433,16.9512,4800.0
2007-09-25 13:30:00,21.33,21.35,21.32,21.33,20200.0,16.9512,16.9671,16.9433,16.9512,20200.0
2007-09-25 13:35:00,21.33,21.34,21.33,21.33,20800.0,16.9512,16.9592,16.9512,16.9512,20800.0
2007-09-25 13:40:00,21.33,21.34,21.32,21.33,19200.0,16.9512,16.9592,16.9433,16.9512,19200.0
2007-09-25 13:45:00,21.33,21.33,21.32,21.32,11000.0,16.9512,16.9512,16.9433,16.9433,11000.0
2007-09-25 13:50:00,21.33,21.33,21.31,21.32,137400.0,16.9512,16.9512,16.9353,16.9433,137400.0
2007-09-25 13:55:00,21.32,21.35,21.32,21.35,12400.0,16.9433,16.9671,16.9433,16.9671,12400.0
2007-09-25 14:00:00,21.34,21.34,21.31,21.32,23000.0,16.9592,16.9592,16.9353,16.9433,23000.0
2007-09-25 14:05:00,21.31,21.34,21.31,21.32,194600.0,16.9353,16.9592,16.9353,16.9433,194600.0
2007-09-25 14:10:00,21.32,21.34,21.32,21.34,15800.0,16.9433,16.9592,16.9433,16.9592,15800.0
2007-09-25 14:15:00,21.34,21.35,21.34,21.34,26000.0,16.9592,16.9671,16.9592,16.9592,26000.0
2007-09-25 14:20:00,21.34,21.34,21.33,21.33,7200.0,16.9592,16.9592,16.9512,16.9512,7200.0
2007-09-25 14:25:00,21.33,21.36,21.33,21.35,25000.0,16.9512,16.9751,16.9512,16.9671,25000.0
2007-09-25 14:30:00,21.35,21.35,21.34,21.35,12400.0,16.9671,16.9671,16.9592,16.9671,12400.0
2007-09-25 14:35:00,21.35,21.36,21.35,21.35,21400.0,16.9671,16.9751,16.9671,16.9671,21400.0
2007-09-25 14:40:00,21.36,21.39,21.35,21.37,99000.0,16.9751,16.9989,16.9671,16.983,99000.0
2007-09-25 14:45:00,21.38,21.39,21.36,21.37,82600.0,16.991,16.9989,16.9751,16.983,82600.0
2007-09-25 14:50:00,21.37,21.38,21.36,21.36,10600.0,16.983,16.991,16.9751,16.9751,10600.0
2007-09-25 14:55:00,21.36,21.38,21.36,21.38,21400.0,16.9751,16.991,16.9751,16.991,21400.0
2007-09-25 15:00:00,21.37,21.38,21.36,21.36,24000.0,16.983,16.991,16.9751,16.9751,24000.0
2007-09-25 15:05:00,21.36,21.36,21.35,21.35,17000.0,16.9751,16.9751,16.9671,16.9671,17000.0
2007-09-25 15:10:00,21.35,21.35,21.32,21.33,23200.0,16.9671,16.9671,16.9433,16.9512,23200.0
2007-09-25 15:15:00,21.33,21.34,21.33,21.33,8000.0,16.9512,16.9592,16.9512,16.9512,8000.0
2007-09-25 15:20:00,21.34,21.35,21.33,21.34,23800.0,16.9592,16.9671,16.9512,16.9592,23800.0
2007-09-25 15:25:00,21.35,21.36,21.34,21.35,27000.0,16.9671,16.9751,16.9592,16.9671,27000.0
2007-09-25 15:30:00,21.36,21.37,21.35,21.36,34800.0,16.9751,16.983,16.9671,16.9751,34800.0
2007-09-25 15:35:00,21.36,21.39,21.36,21.38,47400.0,16.9751,16.9989,16.9751,16.991,47400.0
2007-09-25 15:40:00,21.38,21.39,21.38,21.38,82000.0,16.991,16.9989,16.991,16.991,82000.0
2007-09-25 15:45:00,21.38,21.39,21.35,21.38,78600.0,16.991,16.9989,16.9671,16.991,78600.0
2007-09-25 15:50:00,21.39,21.43,21.38,21.42,97200.0,16.9989,17.0307,16.991,17.0228,97200.0
2007-09-25 15:55:00,21.43,21.43,21.34,21.38,288400.0,17.0307,17.0307,16.9592,16.991,288400.0
2007-09-26 09:30:00,21.49,21.49,21.36,21.48,63200.0,17.0784,17.0784,16.9751,17.0704,63200.0
2007-09-26 09:35:00,21.47,21.47,21.4,21.42,42400.0,17.0625,17.0625,17.0069,17.0228,42400.0
2007-09-26 09:40:00,21.43,21.43,21.35,21.37,25400.0,17.0307,17.0307,16.9671,16.983,25400.0
2007-09-26 09:45:00,21.36,21.38,21.35,21.35,29800.0,16.9751,16.991,16.9671,16.9671,29800.0
2007-09-26 09:50:00,21.35,21.38,21.35,21.36,34400.0,16.9671,16.991,16.9671,16.9751,34400.0
2007-09-26 09:55:00,21.36,21.39,21.35,21.38,37200.0,16.9751,16.9989,16.9671,16.991,37200.0
2007-09-26 10:00:00,21.38,21.38,21.37,21.38,28200.0,16.991,16.991,16.983,16.991,28200.0
2007-09-26 10:05:00,21.38,21.39,21.36,21.38,25000.0,16.991,16.9989,16.9751,16.991,25000.0
2007-09-26 10:10:00,21.38,21.39,21.37,21.38,19800.0,16.991,16.9989,16.983,16.991,19800.0
2007-09-26 10:15:00,21.39,21.39,21.36,21.37,25600.0,16.9989,16.9989,16.9751,16.983,25600.0
2007-09-26 10:20:00,21.38,21.39,21.36,21.39,29400.0,16.991,16.9989,16.9751,16.9989,29400.0
2007-09-26 10:25:00,21.38,21.43,21.38,21.43,15000.0,16.991,17.0307,16.991,17.0307,15000.0
2007-09-26 10:30:00,21.43,21.48,21.43,21.47,21400.0,17.0307,17.0704,17.0307,17.0625,21400.0
2007-09-26 10:35:00,21.48,21.48,21.46,21.47,12800.0,17.0704,17.0704,17.0545,17.0625,12800.0
2007-09-26 10:40:00,21.47,21.5,21.45,21.5,34000.0,17.0625,17.0863,17.0466,17.0863,34000.0
2007-09-26 10:45:00,21.51,21.55,21.5,21.51,84200.0,17.0943,17.1261,17.0863,17.0943,84200.0
2007-09-26 10:50:00,21.51,21.52,21.51,21.52,14200.0,17.0943,17.1022,17.0943,17.1022,14200.0
2007-09-26 10:55:00,21.52,21.53,21.48,21.5,45200.0,17.1022,17.1102,17.0704,17.0863,45200.0
2007-09-26 11:00:00,21.49,21.5,21.42,21.43,47200.0,17.0784,17.0863,17.0228,17.0307,47200.0
2007-09-26 11:05:00,21.43,21.43,21.42,21.43,27400.0,17.0307,17.0307,17.0228,17.0307,27400.0
2007-09-26 11:10:00,21.43,21.43,21.36,21.36,54200.0,17.0307,17.0307,16.9751,16.9751,54200.0
2007-09-26 11:15:00,21.36,21.37,21.36,21.37,19800.0,16.9751,16.983,16.9751,16.983,19800.0
2007-09-26 11:20:00,21.37,21.38,21.33,21.33,46000.0,16.983,16.991,16.9512,16.9512,46000.0
2007-09-26 11:25:00,21.33,21.34,21.28,21.28,41600.0,16.9512,16.9592,16.9115,16.9115,41600.0
2007-09-26 11:30:00,21.28,21.31,21.24,21.3,40600.0,16.9115,16.9353,16.8797,16.9274,40600.0
2007-09-26 11:35:00,21.31,21.32,21.3,21.3,23400.0,16.9353,16.9433,16.9274,16.9274,23400.0
2007-09-26 11:40:00,21.3,21.31,21.29,21.31,29600.0,16.9274,16.9353,16.9194,16.9353,29600.0
2007-09-26 11:45:00,21.31,21.31,21.28,21.28,33800.0,16.9353,16.9353,16.9115,16.9115,33800.0
2007-09-26 11:50:00,21.28,21.28,21.27,21.28,19600.0,16.9115,16.9115,16.9036,16.9115,19600.0
2007-09-26 11:55:00,21.28,21.28,21.27,21.28,23200.0,16.9115,16.9115,16.9036,16.9115,23200.0
2007-09-26 12:00:00,21.28,21.29,21.28,21.29,26200.0,16.9115,16.9194,16.9115,16.9194,26200.0
2007-09-26 12:05:00,21.29,21.29,21.28,21.29,28400.0,16.9194,16.9194,16.9115,16.9194,28400.0
2007-09-26 12:10:00,21.28,21.29,21.28,21.29,11400.0,16.9115,16.9194,16.9115,16.9194,11400.0
2007-09-26 12:15:00,21.29,21.3,21.29,21.29,15600.0,16.9194,16.9274,16.9194,16.9194,15600.0
2007-09-26 12:20:00,21.29,21.3,21.28,21.28,29000.0,16.9194,16.9274,16.9115,16.9115,29000.0
2007-09-26 12:25:00,21.28,21.29,21.28,21.29,20000.0,16.9115,16.9194,16.9115,16.9194,20000.0
2007-09-26 12:30:00,21.29,21.31,21.28,21.29,24600.0,16.9194,16.9353,16.9115,16.9194,24600.0
2007-09-26 12:35:00,21.29,21.29,21.28,21.29,31000.0,16.9194,16.9194,16.9115,16.9194,31000.0
2007-09-26 12:40:00,21.29,21.3,21.25,21.25,55800.0,16.9194,16.9274,16.8877,16.8877,55800.0
2007-09-26 12:45:00,21.25,21.26,21.23,21.23,34200.0,16.8877,16.8956,16.8718,16.8718,34200.0
2007-09-26 12:50:00,21.23,21.24,21.22,21.23,38400.0,16.8718,16.8797,16.8638,16.8718,38400.0
2007-09-26 12:55:00,21.24,21.25,21.23,21.24,26800.0,16.8797,16.8877,16.8718,16.8797,26800.0
2007-09-26 13:00:00,21.24,21.25,21.22,21.24,36600.0,16.8797,16.8877,16.8638,16.8797,36600.0
2007-09-26 13:05:00,21.25,21.25,21.24,21.25,40400.0,16.8877,16.8877,16.8797,16.8877,40400.0
2007-09-26 13:10:00,21.25,21.27,21.25,21.25,28400.0,16.8877,16.9036,16.8877,16.8877,28400.0
2007-09-26 13:15:00,21.25,21.26,21.24,21.26,31000.0,16.8877,16.8956,16.8797,16.8956,31000.0
2007-09-26 13:20:00,21.27,21.28,21.26,21.28,12600.0,16.9036,16.9115,16.8956,16.9115,12600.0
2007-09-26 13:25:00,21.27,21.28,21.27,21.27,21000.0,16.9036,16.9115,16.9036,16.9036,21000.0
2007-09-26 13:30:00,21.27,21.28,21.25,21.25,31800.0,16.9036,16.9115,16.8877,16.8877,31800.0
2007-09-26 13:35:00,21.25,21.29,21.25,21.29,33800.0,16.8877,16.9194,16.8877,16.9194,33800.0
2007-09-26 13:40:00,21.29,21.31,21.29,21.31,24400.0,16.9194,16.9353,16.9194,16.9353,24400.0
2007-09-26 13:45:00,21.31,21.33,21.3,21.33,26200.0,16.9353,16.9512,16.9274,16.9512,26200.0
2007-09-26 13:50:00,21.32,21.33,21.31,21.32,17000.0,16.9433,16.9512,16.9353,16.9433,17000.0
2007-09-26 13:55:00,21.32,21.32,21.3,21.31,31400.0,16.9433,16.9433,16.9274,16.9353,31400.0
2007-09-26 14:00:00,21.3,21.32,21.3,21.31,22600.0,16.9274,16.9433,16.9274,16.9353,22600.0
2007-09-26 14:05:00,21.31,21.33,21.3,21.33,20400.0,16.9353,16.9512,16.9274,16.9512,20400.0
2007-09-26 14:10:00,21.33,21.33,21.25,21.25,91400.0,16.9512,16.9512,16.8877,16.8877,91400.0
2007-09-26 14:15:00,21.25,21.25,21.22,21.22,54200.0,16.8877,16.8877,16.8638,16.8638,54200.0
2007-09-26 14:20:00,21.22,21.22,21.18,21.18,47400.0,16.8638,16.8638,16.832,16.832,47400.0
2007-09-26 14:25:00,21.18,21.18,21.12,21.13,72000.0,16.832,16.832,16.7843,16.7923,72000.0
2007-09-26 14:30:00,21.13,21.15,21.13,21.14,59200.0,16.7923,16.8082,16.7923,16.8002,59200.0
2007-09-26 14:35:00,21.15,21.16,21.14,21.15,69800.0,16.8082,16.8161,16.8002,16.8082,69800.0
2007-09-26 14:40:00,21.14,21.15,21.07,21.07,53600.0,16.8002,16.8082,16.7446,16.7446,53600.0
2007-09-26 14:45:00,21.07,21.07,21.05,21.07,60800.0,16.7446,16.7446,16.7287,16.7446,60800.0
2007-09-26 14:50:00,21.07,21.08,21.05,21.08,63000.0,16.7446,16.7526,16.7287,16.7526,63000.0
2007-09-26 14:55:00,21.08,21.11,21.07,21.11,48800.0,16.7526,16.7764,16.7446,16.7764,48800.0
2007-09-26 15:00:00,21.11,21.16,21.11,21.16,55600.0,16.7764,16.8161,16.7764,16.8161,55600.0
2007-09-26 15:05:00,21.15,21.2,21.14,21.2,35800.0,16.8082,16.8479,16.8002,16.8479,35800.0
2007-09-26 15:10:00,21.2,21.22,21.17,21.22,53600.0,16.8479,16.8638,16.8241,16.8638,53600.0
2007-09-26 15:15:00,21.22,21.25,21.21,21.25,42400.0,16.8638,16.8877,16.8559,16.8877,42400.0
2007-09-26 15:20:00,21.25,21.25,21.23,21.25,47000.0,16.8877,16.8877,16.8718,16.8877,47000.0
2007-09-26 15:25:00,21.25,21.3,21.25,21.29,55200.0,16.8877,16.9274,16.8877,16.9194,55200.0
2007-09-26 15:30:00,21.29,21.31,21.28,21.31,58600.0,16.9194,16.9353,16.9115,16.9353,58600.0
2007-09-26 15:35:00,21.31,21.32,21.29,21.31,45000.0,16.9353,16.9433,16.9194,16.9353,45000.0
2007-09-26 15:40:00,21.32,21.33,21.31,21.33,53200.0,16.9433,16.9512,16.9353,16.9512,53200.0
2007-09-26 15:45:00,21.33,21.33,21.31,21.31,50200.0,16.9512,16.9512,16.9353,16.9353,50200.0
2007-09-26 15:50:00,21.3,21.31,21.29,21.3,53400.0,16.9274,16.9353,16.9194,16.9274,53400.0
2007-09-26 15:55:00,21.3,21.31,21.28,21.3,87200.0,16.9274,16.9353,16.9115,16.9274,87200.0
2007-09-27 09:30:00,21.32,21.41,21.29,21.3,36600.0,16.9433,17.0148,16.9194,16.9274,36600.0
2007-09-27 09:35:00,21.28,21.31,21.28,21.31,3200.0,16.9115,16.9353,16.9115,16.9353,3200.0
2007-09-27 09:40:00,21.3,21.35,21.3,21.34,13000.0,16.9274,16.9671,16.9274,16.9592,13000.0
2007-09-27 09:45:00,21.32,21.32,21.29,21.3,16000.0,16.9433,16.9433,16.9194,16.9274,16000.0
2007-09-27 09:50:00,21.31,21.31,21.25,21.3,8800.0,16.9353,16.9353,16.8877,16.9274,8800.0
2007-09-27 09:55:00,21.29,21.29,21.24,21.24,2600.0,16.9194,16.9194,16.8797,16.8797,2600.0
2007-09-27 10:00:00,21.25,21.29,21.23,21.29,20400.0,16.8877,16.9194,16.8718,16.9194,20400.0
2007-09-27 10:05:00,21.28,21.34,21.25,21.34,9000.0,16.9115,16.9592,16.8877,16.9592,9000.0
2007-09-27 10:10:00,21.34,21.34,21.3,21.3,7200.0,16.9592,16.9592,16.9274,16.9274,7200.0
2007-09-27 10:15:00,21.29,21.34,21.26,21.34,9400.0,16.9194,16.9592,16.8956,16.9592,9400.0
2007-09-27 10:20:00,21.34,21.34,21.3,21.3,8000.0,16.9592,16.9592,16.9274,16.9274,8000.0
2007-09-27 10:25:00,21.31,21.36,21.3,21.33,14200.0,16.9353,16.9751,16.9274,16.9512,14200.0
2007-09-27 10:30:00,21.33,21.38,21.32,21.37,18400.0,16.9512,16.991,16.9433,16.983,18400.0
2007-09-27 10:35:00,21.36,21.38,21.36,21.37,20200.0,16.9751,16.991,16.9751,16.983,20200.0
2007-09-27 10:40:00,21.38,21.4,21.36,21.36,44000.0,16.991,17.0069,16.9751,16.9751,44000.0
2007-09-27 10:45:00,21.36,21.36,21.32,21.33,15000.0,16.9751,16.9751,16.9433,16.9512,15000.0
2007-09-27 10:50:00,21.34,21.35,21.31,21.34,7200.0,16.9592,16.9671,16.9353,16.9592,7200.0
2007-09-27 10:55:00,21.35,21.4,21.35,21.38,50600.0,16.9671,17.0069,16.9671,16.991,50600.0
2007-09-27 11:00:00,21.36,21.38,21.36,21.37,4200.0,16.9751,16.991,16.9751,16.983,4200.0
2007-09-27 11:05:00,21.36,21.38,21.34,21.36,10000.0,16.9751,16.991,16.9592,16.9751,10000.0
2007-09-27 11:10:00,21.38,21.39,21.35,21.35,6600.0,16.991,16.9989,16.9671,16.9671,6600.0
2007-09-27 11:15:00,21.35,21.37,21.33,21.33,8800.0,16.9671,16.983,16.9512,16.9512,8800.0
2007-09-27 11:20:00,21.33,21.33,21.3,21.31,5800.0,16.9512,16.9512,16.9274,16.9353,5800.0
2007-09-27 11:25:00,21.31,21.32,21.29,21.31,5000.0,16.9353,16.9433,16.9194,16.9353,5000.0
2007-09-27 11:30:00,21.3,21.33,21.3,21.31,5000.0,16.9274,16.9512,16.9274,16.9353,5000.0
2007-09-27 11:35:00,21.31,21.33,21.31,21.32,3000.0,16.9353,16.9512,16.9353,16.9433,3000.0
2007-09-27 11:40:00,21.32,21.32,21.29,21.3,3600.0,16.9433,16.9433,16.9194,16.9274,3600.0
2007-09-27 11:45:00,21.3,21.31,21.29,21.31,2400.0,16.9274,16.9353,16.9194,16.9353,2400.0
2007-09-27 11:50:00,21.31,21.33,21.31,21.33,4600.0,16.9353,16.9512,16.9353,16.9512,4600.0
2007-09-27 11:55:00,21.33,21.33,21.3,21.3,7800.0,16.9512,16.9512,16.9274,16.9274,7800.0
2007-09-27 12:00:00,21.3,21.31,21.3,21.31,9800.0,16.9274,16.9353,16.9274,16.9353,9800.0
2007-09-27 12:05:00,21.32,21.32,21.3,21.31,7400.0,16.9433,16.9433,16.9274,16.9353,7400.0
2007-09-27 12:10:00,21.3,21.3,21.28,21.28,8800.0,16.9274,16.9274,16.9115,16.9115,8800.0
2007-09-27 12:15:00,21.28,21.29,21.27,21.28,6200.0,16.9115,16.9194,16.9036,16.9115,6200.0
2007-09-27 12:20:00,21.28,21.29,21.26,21.29,5200.0,16.9115,16.9194,16.8956,16.9194,5200.0
2007-09-27 12:25:00,21.29,21.35,21.29,21.35,16400.0,16.9194,16.9671,16.9194,16.9671,16400.0
2007-09-27 12:30:00,21.34,21.36,21.34,21.36,6400.0,16.9592,16.9751,16.9592,16.9751,6400.0
2007-09-27 12:35:00,21.36,21.37,21.36,21.36,11800.0,16.9751,16.983,16.9751,16.9751,11800.0
2007-09-27 12:40:00,21.36,21.38,21.36,21.37,9800.0,16.9751,16.991,16.9751,16.983,9800.0
2007-09-27 12:45:00,21.37,21.38,21.36,21.36,8000.0,16.983,16.991,16.9751,16.9751,8000.0
2007-09-27 12:50:00,21.37,21.38,21.36,21.36,9200.0,16.983,16.991,16.9751,16.9751,9200.0
2007-09-27 12:55:00,21.36,21.36,21.35,21.35,3200.0,16.9751,16.9751,16.9671,16.9671,3200.0
2007-09-27 13:00:00,21.34,21.36,21.32,21.36,8200.0,16.9592,16.9751,16.9433,16.9751,8200.0
2007-09-27 13:05:00,21.36,21.36,21.32,21.32,5400.0,16.9751,16.9751,16.9433,16.9433,5400.0
2007-09-27 13:10:00,21.32,21.33,21.32,21.33,3400.0,16.9433,16.9512,16.9433,16.9512,3400.0
2007-09-27 13:15:00,21.33,21.34,21.33,21.34,4200.0,16.9512,16.9592,16.9512,16.9592,4200.0
2007-09-27 13:20:00,21.33,21.34,21.33,21.34,4000.0,16.9512,16.9592,16.9512,16.9592,4000.0
2007-09-27 13:25:00,21.33,21.35,21.33,21.35,8600.0,16.9512,16.9671,16.9512,16.9671,8600.0
2007-09-27 13:30:00,21.34,21.35,21.33,21.33,16800.0,16.9592,16.9671,16.9512,16.9512,16800.0
2007-09-27 13:35:00,21.34,21.35,21.34,21.34,24800.0,16.9592,16.9671,16.9592,16.9592,24800.0
2007-09-27 13:40:00,21.34,21.38,21.34,21.36,93000.0,16.9592,16.991,16.9592,16.9751,93000.0
2007-09-27 13:45:00,21.36,21.37,21.35,21.37,56600.0,16.9751,16.983,16.9671,16.983,56600.0
2007-09-27 13:50:00,21.36,21.39,21.36,21.36,48200.0,16.9751,16.9989,16.9751,16.9751,48200.0
2007-09-27 13:55:00,21.36,21.36,21.35,21.36,9000.0,16.9751,16.9751,16.9671,16.9751,9000.0
2007-09-27 14:00:00,21.36,21.36,21.36,21.36,4000.0,16.9751,16.9751,16.9751,16.9751,4000.0
2007-09-27 14:05:00,21.36,21.38,21.36,21.38,225800.0,16.9751,16.991,16.9751,16.991,225800.0
2007-09-27 14:10:00,21.38,21.38,21.36,21.36,19600.0,16.991,16.991,16.9751,16.9751,19600.0
2007-09-27 14:15:00,21.37,21.37,21.36,21.36,12200.0,16.983,16.983,16.9751,16.9751,12200.0
2007-09-27 14:20:00,21.36,21.37,21.36,21.37,5800.0,16.9751,16.983,16.9751,16.983,5800.0
2007-09-27 14:25:00,21.37,21.38,21.36,21.38,20800.0,16.983,16.991,16.9751,16.991,20800.0
2007-09-27 14:30:00,21.38,21.39,21.36,21.36,82400.0,16.991,16.9989,16.9751,16.9751,82400.0
2007-09-27 14:35:00,21.36,21.36,21.35,21.35,8000.0,16.9751,16.9751,16.9671,16.9671,8000.0
2007-09-27 14:40:00,21.35,21.35,21.34,21.34,6200.0,16.9671,16.9671,16.9592,16.9592,6200.0
2007-09-27 14:45:00,21.34,21.36,21.33,21.36,21200.0,16.9592,16.9751,16.9512,16.9751,21200.0
2007-09-27 14:50:00,21.36,21.37,21.36,21.36,8600.0,16.9751,16.983,16.9751,16.9751,8600.0
2007-09-27 14:55:00,21.36,21.36,21.36,21.36,2800.0,16.9751,16.9751,16.9751,16.9751,2800.0
2007-09-27 15:00:00,21.36,21.37,21.36,21.37,9200.0,16.9751,16.983,16.9751,16.983,9200.0
2007-09-27 15:05:00,21.37,21.37,21.36,21.36,7600.0,16.983,16.983,16.9751,16.9751,7600.0
2007-09-27 15:10:00,21.36,21.37,21.36,21.36,8600.0,16.9751,16.983,16.9751,16.9751,8600.0
2007-09-27 15:15:00,21.37,21.37,21.35,21.36,16200.0,16.983,16.983,16.9671,16.9751,16200.0
2007-09-27 15:20:00,21.36,21.36,21.35,21.36,18400.0,16.9751,16.9751,16.9671,16.9751,18400.0
2007-09-27 15:25:00,21.36,21.36,21.35,21.35,7800.0,16.9751,16.9751,16.9671,16.9671,7800.0
2007-09-27 15:30:00,21.36,21.36,21.35,21.36,7400.0,16.9751,16.9751,16.9671,16.9751,7400.0
2007-09-27 15:35:00,21.35,21.36,21.35,21.36,14200.0,16.9671,16.9751,16.9671,16.9751,14200.0
2007-09-27 15:40:00,21.35,21.36,21.35,21.36,13000.0,16.9671,16.9751,16.9671,16.9751,13000.0
2007-09-27 15:45:00,21.36,21.36,21.36,21.36,9600.0,16.9751,16.9751,16.9751,16.9751,9600.0
2007-09-27 15:50:00,21.36,21.38,21.36,21.37,30600.0,16.9751,16.991,16.9751,16.983,30600.0
2007-09-27 15:55:00,21.38,21.39,21.35,21.36,178400.0,16.991,16.9989,16.9671,16.9751,178400.0
2007-09-28 09:30:00,21.37,21.37,21.14,21.2,21600.0,16.983,16.983,16.8002,16.8479,21600.0
2007-09-28 09:35:00,21.2,21.33,21.2,21.32,34600.0,16.8479,16.9512,16.8479,16.9433,34600.0
2007-09-28 09:40:00,21.33,21.39,21.3,21.36,26000.0,16.9512,16.9989,16.9274,16.9751,26000.0
2007-09-28 09:45:00,21.36,21.38,21.3,21.31,105200.0,16.9751,16.991,16.9274,16.9353,105200.0
2007-09-28 09:50:00,21.31,21.32,21.27,21.32,18000.0,16.9353,16.9433,16.9036,16.9433,18000.0
2007-09-28 09:55:00,21.32,21.32,21.23,21.23,14400.0,16.9433,16.9433,16.8718,16.8718,14400.0
2007-09-28 10:00:00,21.23,21.3,21.23,21.24,18200.0,16.8718,16.9274,16.8718,16.8797,18200.0
2007-09-28 10:05:00,21.24,21.26,21.23,21.24,8600.0,16.8797,16.8956,16.8718,16.8797,8600.0
2007-09-28 10:10:00,21.25,21.25,21.23,21.24,6000.0,16.8877,16.8877,16.8718,16.8797,6000.0
2007-09-28 10:15:00,21.24,21.24,21.22,21.22,11600.0,16.8797,16.8797,16.8638,16.8638,11600.0
2007-09-28 10:20:00,21.22,21.23,21.13,21.15,43800.0,16.8638,16.8718,16.7923,16.8082,43800.0
2007-09-28 10:25:00,21.15,21.16,21.1,21.15,39200.0,16.8082,16.8161,16.7684,16.8082,39200.0
2007-09-28 10:30:00,21.16,21.16,21.11,21.14,21200.0,16.8161,16.8161,16.7764,16.8002,21200.0
2007-09-28 10:35:00,21.15,21.22,21.15,21.2,56800.0,16.8082,16.8638,16.8082,16.8479,56800.0
2007-09-28 10:40:00,21.2,21.24,21.18,21.2,80800.0,16.8479,16.8797,16.832,16.8479,80800.0
2007-09-28 10:45:00,21.22,21.25,21.21,21.25,37000.0,16.8638,16.8877,16.8559,16.8877,37000.0
2007-09-28 10:50:00,21.24,21.31,21.24,21.28,47800.0,16.8797,16.9353,16.8797,16.9115,47800.0
2007-09-28 10:55:00,21.28,21.31,21.27,21.28,16200.0,16.9115,16.9353,16.9036,16.9115,16200.0
2007-09-28 11:00:00,21.28,21.32,21.28,21.31,27600.0,16.9115,16.9433,16.9115,16.9353,27600.0
2007-09-28 11:05:00,21.3,21.34,21.3,21.34,26800.0,16.9274,16.9592,16.9274,16.9592,26800.0
2007-09-28 11:10:00,21.34,21.34,21.27,21.27,29000.0,16.9592,16.9592,16.9036,16.9036,29000.0
2007-09-28 11:15:00,21.27,21.28,21.27,21.27,8600.0,16.9036,16.9115,16.9036,16.9036,8600.0
2007-09-28 11:20:00,21.27,21.29,21.26,21.28,29600.0,16.9036,16.9194,16.8956,16.9115,29600.0
2007-09-28 11:25:00,21.28,21.28,21.17,21.17,23800.0,16.9115,16.9115,16.8241,16.8241,23800.0
2007-09-28 11:30:00,21.17,21.18,21.15,21.15,18000.0,16.8241,16.832,16.8082,16.8082,18000.0
2007-09-28 11:35:00,21.16,21.18,21.14,21.16,15200.0,16.8161,16.832,16.8002,16.8161,15200.0
2007-09-28 11:40:00,21.15,21.19,21.15,21.19,8800.0,16.8082,16.84,16.8082,16.84,8800.0
2007-09-28 11:45:00,21.18,21.2,21.18,21.18,7600.0,16.832,16.8479,16.832,16.832,7600.0
2007-09-28 11:50:00,21.18,21.2,21.17,21.2,14600.0,16.832,16.8479,16.8241,16.8479,14600.0
2007-09-28 11:55:00,21.21,21.22,21.2,21.22,17800.0,16.8559,16.8638,16.8479,16.8638,17800.0
2007-09-28 12:00:00,21.23,21.25,21.23,21.25,12400.0,16.8718,16.8877,16.8718,16.8877,12400.0
2007-09-28 12:05:00,21.25,21.25,21.24,21.25,13400.0,16.8877,16.8877,16.8797,16.8877,13400.0
2007-09-28 12:10:00,21.24,21.25,21.23,21.24,22000.0,16.8797,16.8877,16.8718,16.8797,22000.0
2007-09-28 12:15:00,21.24,21.25,21.23,21.24,19600.0,16.8797,16.8877,16.8718,16.8797,19600.0
2007-09-28 12:20:00,21.24,21.26,21.23,21.24,28400.0,16.8797,16.8956,16.8718,16.8797,28400.0
2007-09-28 12:25:00,21.24,21.25,21.23,21.23,30400.0,16.8797,16.8877,16.8718,16.8718,30400.0
2007-09-28 12:30:00,21.24,21.25,21.24,21.25,17600.0,16.8797,16.8877,16.8797,16.8877,17600.0
2007-09-28 12:35:00,21.24,21.25,21.23,21.25,15400.0,16.8797,16.8877,16.8718,16.8877,15400.0
2007-09-28 12:40:00,21.23,21.24,21.19,21.19,25400.0,16.8718,16.8797,16.84,16.84,25400.0
2007-09-28 12:45:00,21.19,21.2,21.18,21.19,15000.0,16.84,16.8479,16.832,16.84,15000.0
2007-09-28 12:50:00,21.19,21.2,21.18,21.2,7800.0,16.84,16.8479,16.832,16.8479,7800.0
2007-09-28 12:55:00,21.2,21.2,21.18,21.19,11800.0,16.8479,16.8479,16.832,16.84,11800.0
2007-09-28 13:00:00,21.19,21.19,21.17,21.17,10200.0,16.84,16.84,16.8241,16.8241,10200.0
2007-09-28 13:05:00,21.18,21.18,21.17,21.18,9200.0,16.832,16.832,16.8241,16.832,9200.0
2007-09-28 13:10:00,21.17,21.19,21.17,21.18,10200.0,16.8241,16.84,16.8241,16.832,10200.0
2007-09-28 13:15:00,21.17,21.19,21.16,21.18,31000.0,16.8241,16.84,16.8161,16.832,31000.0
2007-09-28 13:20:00,21.17,21.17,21.14,21.14,28200.0,16.8241,16.8241,16.8002,16.8002,28200.0
2007-09-28 13:25:00,21.14,21.15,21.13,21.14,44600.0,16.8002,16.8082,16.7923,16.8002,44600.0
2007-09-28 13:30:00,21.14,21.14,21.13,21.14,20400.0,16.8002,16.8002,16.7923,16.8002,20400.0
2007-09-28 13:35:00,21.14,21.14,21.11,21.14,15400.0,16.8002,16.8002,16.7764,16.8002,15400.0
2007-09-28 13:40:00,21.14,21.14,21.12,21.13,16800.0,16.8002,16.8002,16.7843,16.7923,16800.0
2007-09-28 13:45:00,21.13,21.13,21.11,21.13,63600.0,16.7923,16.7923,16.7764,16.7923,63600.0
2007-09-28 13:50:00,21.14,21.14,21.13,21.13,9000.0,16.8002,16.8002,16.7923,16.7923,9000.0
2007-09-28 13:55:00,21.14,21.14,21.12,21.13,17600.0,16.8002,16.8002,16.7843,16.7923,17600.0
2007-09-28 14:00:00,21.13,21.14,21.11,21.11,27800.0,16.7923,16.8002,16.7764,16.7764,27800.0
2007-09-28 14:05:00,21.12,21.13,21.11,21.13,14600.0,16.7843,16.7923,16.7764,16.7923,14600.0
2007-09-28 14:10:00,21.13,21.13,21.11,21.11,26400.0,16.7923,16.7923,16.7764,16.7764,26400.0
2007-09-28 14:15:00,21.11,21.12,21.11,21.11,13600.0,16.7764,16.7843,16.7764,16.7764,13600.0
2007-09-28 14:20:00,21.11,21.14,21.11,21.14,20800.0,16.7764,16.8002,16.7764,16.8002,20800.0
2007-09-28 14:25:00,21.14,21.16,21.14,21.16,29600.0,16.8002,16.8161,16.8002,16.8161,29600.0
2007-09-28 14:30:00,21.16,21.16,21.14,21.15,26800.0,16.8161,16.8161,16.8002,16.8082,26800.0
2007-09-28 14:35:00,21.15,21.16,21.15,21.15,17600.0,16.8082,16.8161,16.8082,16.8082,17600.0
2007-09-28 14:40:00,21.15,21.15,21.14,21.15,13000.0,16.8082,16.8082,16.8002,16.8082,13000.0
2007-09-28 14:45:00,21.14,21.15,21.14,21.15,26800.0,16.8002,16.8082,16.8002,16.8082,26800.0
2007-09-28 14:50:00,21.15,21.16,21.15,21.15,17400.0,16.8082,16.8161,16.8082,16.8082,17400.0
2007-09-28 14:55:00,21.15,21.16,21.14,21.14,51800.0,16.8082,16.8161,16.8002,16.8002,51800.0
2007-09-28 15:00:00,21.14,21.15,21.14,21.15,24000.0,16.8002,16.8082,16.8002,16.8082,24000.0
2007-09-28 15:05:00,21.15,21.16,21.14,21.15,33000.0,16.8082,16.8161,16.8002,16.8082,33000.0
2007-09-28 15:10:00,21.15,21.15,21.11,21.11,110000.0,16.8082,16.8082,16.7764,16.7764,110000.0
2007-09-28 15:15:00,21.12,21.13,21.09,21.1,40600.0,16.7843,16.7923,16.7605,16.7684,40600.0
2007-09-28 15:20:00,21.1,21.12,21.1,21.11,75200.0,16.7684,16.7843,16.7684,16.7764,75200.0
2007-09-28 15:25:00,21.11,21.14,21.11,21.14,28600.0,16.7764,16.8002,16.7764,16.8002,28600.0
2007-09-28 15:30:00,21.14,21.17,21.14,21.17,47800.0,16.8002,16.8241,16.8002,16.8241,47800.0
2007-09-28 15:35:00,21.17,21.18,21.16,21.18,45800.0,16.8241,16.832,16.8161,16.832,45800.0
2007-09-28 15:40:00,21.18,21.19,21.17,21.17,52400.0,16.832,16.84,16.8241,16.8241,52400.0
2007-09-28 15:45:00,21.18,21.18,21.17,21.17,48000.0,16.832,16.832,16.8241,16.8241,48000.0
2007-09-28 15:50:00,21.18,21.21,21.17,21.21,30000.0,16.832,16.8559,16.8241,16.8559,30000.0
2007-09-28 15:55:00,21.21,21.23,21.16,21.22,242800.0,16.8559,16.8718,16.8161,16.8638,242800.0
2007-10-01 09:30:00,21.39,21.4,21.11,21.33,26800.0,16.9989,17.0069,16.7764,16.9512,26800.0
2007-10-01 09:35:00,21.36,21.4,21.33,21.38,12600.0,16.9751,17.0069,16.9512,16.991,12600.0
2007-10-01 09:40:00,21.38,21.4,21.37,21.38,65800.0,16.991,17.0069,16.983,16.991,65800.0
2007-10-01 09:45:00,21.38,21.43,21.38,21.43,144800.0,16.991,17.0307,16.991,17.0307,144800.0
2007-10-01 09:50:00,21.43,21.45,21.42,21.43,30000.0,17.0307,17.0466,17.0228,17.0307,30000.0
2007-10-01 09:55:00,21.43,21.44,21.41,21.42,32600.0,17.0307,17.0387,17.0148,17.0228,32600.0
2007-10-01 10:00:00,21.42,21.45,21.41,21.43,33400.0,17.0228,17.0466,17.0148,17.0307,33400.0
2007-10-01 10:05:00,21.42,21.45,21.41,21.43,15000.0,17.0228,17.0466,17.0148,17.0307,15000.0
2007-10-01 10:10:00,21.43,21.45,21.42,21.42,16400.0,17.0307,17.0466,17.0228,17.0228,16400.0
2007-10-01 10:15:00,21.43,21.45,21.42,21.45,41400.0,17.0307,17.0466,17.0228,17.0466,41400.0
2007-10-01 10:20:00,21.43,21.46,21.43,21.45,12400.0,17.0307,17.0545,17.0307,17.0466,12400.0
2007-10-01 10:25:00,21.46,21.53,21.46,21.53,37200.0,17.0545,17.1102,17.0545,17.1102,37200.0
2007-10-01 10:30:00,21.53,21.58,21.53,21.55,18200.0,17.1102,17.1499,17.1102,17.1261,18200.0
2007-10-01 10:35:00,21.54,21.55,21.5,21.53,12600.0,17.1181,17.1261,17.0863,17.1102,12600.0
2007-10-01 10:40:00,21.52,21.53,21.5,21.5,5800.0,17.1022,17.1102,17.0863,17.0863,5800.0
2007-10-01 10:45:00,21.5,21.53,21.5,21.5,6800.0,17.0863,17.1102,17.0863,17.0863,6800.0
2007-10-01 10:50:00,21.5,21.52,21.5,21.5,11400.0,17.0863,17.1022,17.0863,17.0863,11400.0
2007-10-01 10:55:00,21.51,21.51,21.49,21.49,10600.0,17.0943,17.0943,17.0784,17.0784,10600.0
2007-10-01 11:00:00,21.48,21.48,21.44,21.45,7400.0,17.0704,17.0704,17.0387,17.0466,7400.0
2007-10-01 11:05:00,21.46,21.46,21.43,21.43,6800.0,17.0545,17.0545,17.0307,17.0307,6800.0
2007-10-01 11:10:00,21.43,21.49,21.43,21.48,9000.0,17.0307,17.0784,17.0307,17.0704,9000.0
2007-10-01 11:15:00,21.48,21.5,21.48,21.49,7000.0,17.0704,17.0863,17.0704,17.0784,7000.0
2007-10-01 11:20:00,21.48,21.5,21.48,21.48,12000.0,17.0704,17.0863,17.0704,17.0704,12000.0
2007-10-01 11:25:00,21.48,21.51,21.47,21.5,20600.0,17.0704,17.0943,17.0625,17.0863,20600.0
2007-10-01 11:30:00,21.5,21.51,21.5,21.51,144600.0,17.0863,17.0943,17.0863,17.0943,144600.0
2007-10-01 11:35:00,21.5,21.5,21.5,21.5,9400.0,17.0863,17.0863,17.0863,17.0863,9400.0
2007-10-01 11:40:00,21.49,21.5,21.49,21.5,8600.0,17.0784,17.0863,17.0784,17.0863,8600.0
2007-10-01 11:45:00,21.5,21.5,21.49,21.49,14400.0,17.0863,17.0863,17.0784,17.0784,14400.0
2007-10-01 11:50:00,21.49,21.5,21.49,21.5,13200.0,17.0784,17.0863,17.0784,17.0863,13200.0
2007-10-01 11:55:00,21.5,21.5,21.5,21.5,6000.0,17.0863,17.0863,17.0863,17.0863,6000.0
2007-10-01 12:00:00,21.5,21.5,21.49,21.5,10400.0,17.0863,17.0863,17.0784,17.0863,10400.0
2007-10-01 12:05:00,21.5,21.51,21.5,21.5,11400.0,17.0863,17.0943,17.0863,17.0863,11400.0
2007-10-01 12:10:00,21.5,21.5,21.5,21.5,7200.0,17.0863,17.0863,17.0863,17.0863,7200.0
2007-10-01 12:15:00,21.5,21.5,21.49,21.5,7400.0,17.0863,17.0863,17.0784,17.0863,7400.0
2007-10-01 12:20:00,21.5,21.5,21.5,21.5,19600.0,17.0863,17.0863,17.0863,17.0863,19600.0
2007-10-01 12:25:00,21.5,21.5,21.49,21.49,12600.0,17.0863,17.0863,17.0784,17.0784,12600.0
2007-10-01 12:30:00,21.49,21.5,21.49,21.49,10400.0,17.0784,17.0863,17.0784,17.0784,10400.0
2007-10-01 12:35:00,21.49,21.49,21.48,21.48,14400.0,17.0784,17.0784,17.0704,17.0704,14400.0
2007-10-01 12:40:00,21.48,21.49,21.48,21.49,11600.0,17.0704,17.0784,17.0704,17.0784,11600.0
2007-10-01 12:45:00,21.49,21.5,21.49,21.5,5600.0,17.0784,17.0863,17.0784,17.0863,5600.0
2007-10-01 12:50:00,21.5,21.52,21.5,21.52,39000.0,17.0863,17.1022,17.0863,17.1022,39000.0
2007-10-01 12:55:00,21.52,21.55,21.51,21.53,19200.0,17.1022,17.1261,17.0943,17.1102,19200.0
2007-10-01 13:00:00,21.54,21.55,21.52,21.54,13000.0,17.1181,17.1261,17.1022,17.1181,13000.0
2007-10-01 13:05:00,21.54,21.56,21.53,21.55,19800.0,17.1181,17.134,17.1102,17.1261,19800.0
2007-10-01 13:10:00,21.55,21.56,21.54,21.55,16800.0,17.1261,17.134,17.1181,17.1261,16800.0
2007-10-01 13:15:00,21.54,21.57,21.54,21.57,9200.0,17.1181,17.142,17.1181,17.142,9200.0
2007-10-01 13:20:00,21.56,21.57,21.5,21.5,31400.0,17.134,17.142,17.0863,17.0863,31400.0
2007-10-01 13:25:00,21.5,21.54,21.5,21.52,21400.0,17.0863,17.1181,17.0863,17.1022,21400.0
2007-10-01 13:30:00,21.53,21.53,21.53,21.53,5400.0,17.1102,17.1102,17.1102,17.1102,5400.0
2007-10-01 13:35:00,21.53,21.54,21.52,21.53,10800.0,17.1102,17.1181,17.1022,17.1102,10800.0
2007-10-01 13:40:00,21.53,21.53,21.52,21.53,8000.0,17.1102,17.1102,17.1022,17.1102,8000.0
2007-10-01 13:45:00,21.52,21.52,21.5,21.5,10600.0,17.1022,17.1022,17.0863,17.0863,10600.0
2007-10-01 13:50:00,21.5,21.51,21.5,21.5,6600.0,17.0863,17.0943,17.0863,17.0863,6600.0
2007-10-01 13:55:00,21.5,21.52,21.5,21.5,3400.0,17.0863,17.1022,17.0863,17.0863,3400.0
2007-10-01 14:00:00,21.51,21.52,21.5,21.5,10600.0,17.0943,17.1022,17.0863,17.0863,10600.0
2007-10-01 14:05:00,21.5,21.51,21.49,21.5,6600.0,17.0863,17.0943,17.0784,17.0863,6600.0
2007-10-01 14:10:00,21.5,21.5,21.48,21.5,6400.0,17.0863,17.0863,17.0704,17.0863,6400.0
2007-10-01 14:15:00,21.5,21.5,21.48,21.48,5400.0,17.0863,17.0863,17.0704,17.0704,5400.0
2007-10-01 14:20:00,21.48,21.49,21.48,21.48,5000.0,17.0704,17.0784,17.0704,17.0704,5000.0
2007-10-01 14:25:00,21.48,21.49,21.48,21.48,6000.0,17.0704,17.0784,17.0704,17.0704,6000.0
2007-10-01 14:30:00,21.48,21.5,21.48,21.49,51600.0,17.0704,17.0863,17.0704,17.0784,51600.0
2007-10-01 14:35:00,21.5,21.5,21.49,21.5,7400.0,17.0863,17.0863,17.0784,17.0863,7400.0
2007-10-01 14:40:00,21.5,21.51,21.5,21.5,19600.0,17.0863,17.0943,17.0863,17.0863,19600.0
2007-10-01 14:45:00,21.5,21.5,21.49,21.5,17800.0,17.0863,17.0863,17.0784,17.0863,17800.0
2007-10-01 14:50:00,21.5,21.5,21.49,21.49,11600.0,17.0863,17.0863,17.0784,17.0784,11600.0
2007-10-01 14:55:00,21.49,21.5,21.49,21.49,18200.0,17.0784,17.0863,17.0784,17.0784,18200.0
2007-10-01 15:00:00,21.49,21.49,21.48,21.48,15800.0,17.0784,17.0784,17.0704,17.0704,15800.0
2007-10-01 15:05:00,21.48,21.49,21.48,21.49,9000.0,17.0704,17.0784,17.0704,17.0784,9000.0
2007-10-01 15:10:00,21.49,21.49,21.48,21.48,15600.0,17.0784,17.0784,17.0704,17.0704,15600.0
2007-10-01 15:15:00,21.48,21.48,21.47,21.47,24600.0,17.0704,17.0704,17.0625,17.0625,24600.0
2007-10-01 15:20:00,21.47,21.5,21.47,21.5,61800.0,17.0625,17.0863,17.0625,17.0863,61800.0
2007-10-01 15:25:00,21.5,21.5,21.49,21.5,11800.0,17.0863,17.0863,17.0784,17.0863,11800.0
2007-10-01 15:30:00,21.5,21.5,21.48,21.48,13000.0,17.0863,17.0863,17.0704,17.0704,13000.0
2007-10-01 15:35:00,21.48,21.48,21.47,21.47,25600.0,17.0704,17.0704,17.0625,17.0625,25600.0
2007-10-01 15:40:00,21.47,21.48,21.47,21.47,46200.0,17.0625,17.0704,17.0625,17.0625,46200.0
2007-10-01 15:45:00,21.47,21.48,21.44,21.46,84000.0,17.0625,17.0704,17.0387,17.0545,84000.0
2007-10-01 15:50:00,21.46,21.46,21.43,21.45,78200.0,17.0545,17.0545,17.0307,17.0466,78200.0
2007-10-01 15:55:00,21.45,21.48,21.42,21.48,131200.0,17.0466,17.0704,17.0228,17.0704,131200.0
2007-10-02 09:30:00,21.57,21.7,21.5,21.65,66400.0,17.142,17.2453,17.0863,17.2055,66400.0
2007-10-02 09:35:00,21.65,21.71,21.61,21.71,33600.0,17.2055,17.2532,17.1738,17.2532,33600.0
2007-10-02 09:40:00,21.7,21.8,21.7,21.78,17400.0,17.2453,17.3247,17.2453,17.3089,17400.0
2007-10-02 09:45:00,21.78,21.78,21.75,21.78,19600.0,17.3089,17.3089,17.285,17.3089,19600.0
2007-10-02 09:50:00,21.78,21.78,21.66,21.67,33400.0,17.3089,17.3089,17.2135,17.2214,33400.0
2007-10-02 09:55:00,21.68,21.69,21.66,21.67,15800.0,17.2294,17.2373,17.2135,17.2214,15800.0
2007-10-02 10:00:00,21.67,21.74,21.65,21.7,25800.0,17.2214,17.2771,17.2055,17.2453,25800.0
2007-10-02 10:05:00,21.7,21.73,21.7,21.72,19000.0,17.2453,17.2691,17.2453,17.2612,19000.0
2007-10-02 10:10:00,21.73,21.75,21.7,21.72,14800.0,17.2691,17.285,17.2453,17.2612,14800.0
2007-10-02 10:15:00,21.74,21.74,21.69,21.7,10000.0,17.2771,17.2771,17.2373,17.2453,10000.0
2007-10-02 10:20:00,21.7,21.73,21.68,21.71,17600.0,17.2453,17.2691,17.2294,17.2532,17600.0
2007-10-02 10:25:00,21.72,21.72,21.7,21.72,4600.0,17.2612,17.2612,17.2453,17.2612,4600.0
2007-10-02 10:30:00,21.71,21.71,21.68,21.68,20600.0,17.2532,17.2532,17.2294,17.2294,20600.0
2007-10-02 10:35:00,21.68,21.69,21.68,21.68,25000.0,17.2294,17.2373,17.2294,17.2294,25000.0
2007-10-02 10:40:00,21.68,21.69,21.68,21.68,6200.0,17.2294,17.2373,17.2294,17.2294,6200.0
2007-10-02 10:45:00,21.68,21.71,21.68,21.69,11400.0,17.2294,17.2532,17.2294,17.2373,11400.0
2007-10-02 10:50:00,21.69,21.72,21.69,21.72,9600.0,17.2373,17.2612,17.2373,17.2612,9600.0
2007-10-02 10:55:00,21.72,21.72,21.7,21.7,5000.0,17.2612,17.2612,17.2453,17.2453,5000.0
2007-10-02 11:00:00,21.7,21.7,21.68,21.68,3400.0,17.2453,17.2453,17.2294,17.2294,3400.0
2007-10-02 11:05:00,21.68,21.68,21.65,21.68,17600.0,17.2294,17.2294,17.2055,17.2294,17600.0
2007-10-02 11:10:00,21.68,21.68,21.66,21.66,5800.0,17.2294,17.2294,17.2135,17.2135,5800.0
2007-10-02 11:15:00,21.66,21.67,21.65,21.65,10800.0,17.2135,17.2214,17.2055,17.2055,10800.0
2007-10-02 11:20:00,21.64,21.66,21.64,21.65,8400.0,17.1976,17.2135,17.1976,17.2055,8400.0
2007-10-02 11:25:00,21.65,21.65,21.59,21.61,40600.0,17.2055,17.2055,17.1579,17.1738,40600.0
2007-10-02 11:30:00,21.61,21.62,21.59,21.61,106000.0,17.1738,17.1817,17.1579,17.1738,106000.0
2007-10-02 11:35:00,21.61,21.61,21.6,21.6,22200.0,17.1738,17.1738,17.1658,17.1658,22200.0
2007-10-02 11:40:00,21.6,21.6,21.57,21.57,12600.0,17.1658,17.1658,17.142,17.142,12600.0
2007-10-02 11:45:00,21.57,21.57,21.52,21.53,58600.0,17.142,17.142,17.1022,17.1102,58600.0
2007-10-02 11:50:00,21.53,21.56,21.53,21.55,27200.0,17.1102,17.134,17.1102,17.1261,27200.0
2007-10-02 11:55:00,21.57,21.59,21.56,21.58,14000.0,17.142,17.1579,17.134,17.1499,14000.0
2007-10-02 12:00:00,21.59,21.6,21.58,21.59,85000.0,17.1579,17.1658,17.1499,17.1579,85000.0
2007-10-02 12:05:00,21.59,21.6,21.53,21.54,36000.0,17.1579,17.1658,17.1102,17.1181,36000.0
2007-10-02 12:10:00,21.54,21.56,21.54,21.55,10800.0,17.1181,17.134,17.1181,17.1261,10800.0
2007-10-02 12:15:00,21.55,21.55,21.53,21.54,17800.0,17.1261,17.1261,17.1102,17.1181,17800.0
2007-10-02 12:20:00,21.54,21.55,21.54,21.54,5600.0,17.1181,17.1261,17.1181,17.1181,5600.0
2007-10-02 12:25:00,21.54,21.54,21.53,21.54,3600.0,17.1181,17.1181,17.1102,17.1181,3600.0
2007-10-02 12:30:00,21.54,21.54,21.5,21.51,32600.0,17.1181,17.1181,17.0863,17.0943,32600.0
2007-10-02 12:35:00,21.52,21.52,21.5,21.5,10200.0,17.1022,17.1022,17.0863,17.0863,10200.0
2007-10-02 12:40:00,21.5,21.51,21.5,21.5,11200.0,17.0863,17.0943,17.0863,17.0863,11200.0
2007-10-02 12:45:00,21.5,21.51,21.5,21.51,7200.0,17.0863,17.0943,17.0863,17.0943,7200.0
2007-10-02 12:50:00,21.51,21.52,21.5,21.5,6800.0,17.0943,17.1022,17.0863,17.0863,6800.0
2007-10-02 12:55:00,21.5,21.51,21.5,21.51,5400.0,17.0863,17.0943,17.0863,17.0943,5400.0
2007-10-02 13:00:00,21.5,21.51,21.5,21.51,6600.0,17.0863,17.0943,17.0863,17.0943,6600.0
2007-10-02 13:05:00,21.5,21.5,21.47,21.49,22600.0,17.0863,17.0863,17.0625,17.0784,22600.0
2007-10-02 13:10:00,21.49,21.49,21.45,21.48,37000.0,17.0784,17.0784,17.0466,17.0704,37000.0
2007-10-02 13:15:00,21.48,21.5,21.48,21.5,17200.0,17.0704,17.0863,17.0704,17.0863,17200.0
2007-10-02 13:20:00,21.49,21.52,21.49,21.5,17000.0,17.0784,17.1022,17.0784,17.0863,17000.0
2007-10-02 13:25:00,21.5,21.5,21.48,21.49,7200.0,17.0863,17.0863,17.0704,17.0784,7200.0
2007-10-02 13:30:00,21.49,21.49,21.48,21.48,7000.0,17.0784,17.0784,17.0704,17.0704,7000.0
2007-10-02 13:35:00,21.48,21.49,21.48,21.48,8000.0,17.0704,17.0784,17.0704,17.0704,8000.0
2007-10-02 13:40:00,21.49,21.5,21.49,21.5,6400.0,17.0784,17.0863,17.0784,17.0863,6400.0
2007-10-02 13:45:00,21.5,21.5,21.48,21.49,16000.0,17.0863,17.0863,17.0704,17.0784,16000.0
2007-10-02 13:50:00,21.49,21.49,21.48,21.48,14800.0,17.0784,17.0784,17.0704,17.0704,14800.0
2007-10-02 13:55:00,21.48,21.5,21.48,21.5,12400.0,17.0704,17.0863,17.0704,17.0863,12400.0
2007-10-02 14:00:00,21.49,21.5,21.48,21.48,16200.0,17.0784,17.0863,17.0704,17.0704,16200.0
2007-10-02 14:05:00,21.48,21.5,21.48,21.49,44600.0,17.0704,17.0863,17.0704,17.0784,44600.0
2007-10-02 14:10:00,21.49,21.5,21.48,21.5,31000.0,17.0784,17.0863,17.0704,17.0863,31000.0
2007-10-02 14:15:00,21.5,21.5,21.48,21.49,23600.0,17.0863,17.0863,17.0704,17.0784,23600.0
2007-10-02 14:20:00,21.49,21.5,21.48,21.49,33200.0,17.0784,17.0863,17.0704,17.0784,33200.0
2007-10-02 14:25:00,21.49,21.5,21.49,21.5,19400.0,17.0784,17.0863,17.0784,17.0863,19400.0
2007-10-02 14:30:00,21.5,21.5,21.49,21.5,16600.0,17.0863,17.0863,17.0784,17.0863,16600.0
2007-10-02 14:35:00,21.5,21.5,21.49,21.5,22000.0,17.0863,17.0863,17.0784,17.0863,22000.0
2007-10-02 14:40:00,21.5,21.5,21.5,21.5,15600.0,17.0863,17.0863,17.0863,17.0863,15600.0
2007-10-02 14:45:00,21.5,21.5,21.5,21.5,14800.0,17.0863,17.0863,17.0863,17.0863,14800.0
2007-10-02 14:50:00,21.5,21.51,21.5,21.5,17000.0,17.0863,17.0943,17.0863,17.0863,17000.0
2007-10-02 14:55:00,21.5,21.5,21.49,21.49,22800.0,17.0863,17.0863,17.0784,17.0784,22800.0
2007-10-02 15:00:00,21.49,21.49,21.48,21.48,31400.0,17.0784,17.0784,17.0704,17.0704,31400.0
2007-10-02 15:05:00,21.48,21.5,21.48,21.5,53200.0,17.0704,17.0863,17.0704,17.0863,53200.0
2007-10-02 15:10:00,21.49,21.5,21.48,21.48,24400.0,17.0784,17.0863,17.0704,17.0704,24400.0
2007-10-02 15:15:00,21.49,21.5,21.48,21.49,14600.0,17.0784,17.0863,17.0704,17.0784,14600.0
2007-10-02 15:20:00,21.49,21.5,21.48,21.48,16000.0,17.0784,17.0863,17.0704,17.0704,16000.0
2007-10-02 15:25:00,21.49,21.5,21.48,21.48,32400.0,17.0784,17.0863,17.0704,17.0704,32400.0
2007-10-02 15:30:00,21.48,21.5,21.48,21.5,20600.0,17.0704,17.0863,17.0704,17.0863,20600.0
2007-10-02 15:35:00,21.5,21.53,21.5,21.51,12000.0,17.0863,17.1102,17.0863,17.0943,12000.0
2007-10-02 15:40:00,21.51,21.54,21.51,21.53,10400.0,17.0943,17.1181,17.0943,17.1102,10400.0
2007-10-02 15:45:00,21.52,21.53,21.48,21.49,53400.0,17.1022,17.1102,17.0704,17.0784,53400.0
2007-10-02 15:50:00,21.5,21.5,21.46,21.48,36600.0,17.0863,17.0863,17.0545,17.0704,36600.0
2007-10-02 15:55:00,21.48,21.51,21.45,21.51,110400.0,17.0704,17.0943,17.0466,17.0943,110400.0
2007-10-03 09:30:00,21.53,21.59,21.35,21.41,23600.0,17.1102,17.1579,16.9671,17.0148,23600.0
2007-10-03 09:35:00,21.42,21.53,21.41,21.49,15400.0,17.0228,17.1102,17.0148,17.0784,15400.0
2007-10-03 09:40:00,21.49,21.55,21.49,21.55,25800.0,17.0784,17.1261,17.0784,17.1261,25800.0
2007-10-03 09:45:00,21.57,21.66,21.57,21.66,33000.0,17.142,17.2135,17.142,17.2135,33000.0
2007-10-03 09:50:00,21.66,21.66,21.59,21.64,29400.0,17.2135,17.2135,17.1579,17.1976,29400.0
2007-10-03 09:55:00,21.65,21.67,21.61,21.63,31400.0,17.2055,17.2214,17.1738,17.1896,31400.0
2007-10-03 10:00:00,21.63,21.64,21.62,21.63,14000.0,17.1896,17.1976,17.1817,17.1896,14000.0
2007-10-03 10:05:00,21.62,21.63,21.61,21.63,14600.0,17.1817,17.1896,17.1738,17.1896,14600.0
2007-10-03 10:10:00,21.62,21.63,21.6,21.6,15000.0,17.1817,17.1896,17.1658,17.1658,15000.0
2007-10-03 10:15:00,21.61,21.64,21.59,21.61,44400.0,17.1738,17.1976,17.1579,17.1738,44400.0
2007-10-03 10:20:00,21.61,21.63,21.6,21.61,14800.0,17.1738,17.1896,17.1658,17.1738,14800.0
2007-10-03 10:25:00,21.61,21.63,21.59,21.63,24400.0,17.1738,17.1896,17.1579,17.1896,24400.0
2007-10-03 10:30:00,21.63,21.65,21.62,21.64,15200.0,17.1896,17.2055,17.1817,17.1976,15200.0
2007-10-03 10:35:00,21.64,21.64,21.63,21.63,11000.0,17.1976,17.1976,17.1896,17.1896,11000.0
2007-10-03 10:40:00,21.63,21.63,21.61,21.63,22600.0,17.1896,17.1896,17.1738,17.1896,22600.0
2007-10-03 10:45:00,21.64,21.66,21.63,21.66,10400.0,17.1976,17.2135,17.1896,17.2135,10400.0
2007-10-03 10:50:00,21.67,21.68,21.67,21.68,8600.0,17.2214,17.2294,17.2214,17.2294,8600.0
2007-10-03 10:55:00,21.68,21.71,21.68,21.71,13800.0,17.2294,17.2532,17.2294,17.2532,13800.0
2007-10-03 11:00:00,21.71,21.71,21.67,21.69,29200.0,17.2532,17.2532,17.2214,17.2373,29200.0
2007-10-03 11:05:00,21.68,21.69,21.67,21.68,18000.0,17.2294,17.2373,17.2214,17.2294,18000.0
2007-10-03 11:10:00,21.68,21.68,21.65,21.65,13600.0,17.2294,17.2294,17.2055,17.2055,13600.0
2007-10-03 11:15:00,21.65,21.66,21.64,21.65,7200.0,17.2055,17.2135,17.1976,17.2055,7200.0
2007-10-03 11:20:00,21.65,21.65,21.64,21.64,6400.0,17.2055,17.2055,17.1976,17.1976,6400.0
2007-10-03 11:25:00,21.65,21.65,21.63,21.63,5600.0,17.2055,17.2055,17.1896,17.1896,5600.0
2007-10-03 11:30:00,21.63,21.64,21.61,21.64,18200.0,17.1896,17.1976,17.1738,17.1976,18200.0
2007-10-03 11:35:00,21.64,21.66,21.63,21.66,7000.0,17.1976,17.2135,17.1896,17.2135,7000.0
2007-10-03 11:40:00,21.66,21.68,21.65,21.67,11800.0,17.2135,17.2294,17.2055,17.2214,11800.0
2007-10-03 11:45:00,21.67,21.68,21.67,21.67,7200.0,17.2214,17.2294,17.2214,17.2214,7200.0
2007-10-03 11:50:00,21.67,21.67,21.66,21.66,5800.0,17.2214,17.2214,17.2135,17.2135,5800.0
2007-10-03 11:55:00,21.66,21.66,21.65,21.66,6600.0,17.2135,17.2135,17.2055,17.2135,6600.0
2007-10-03 12:00:00,21.66,21.7,21.64,21.7,54000.0,17.2135,17.2453,17.1976,17.2453,54000.0
2007-10-03 12:05:00,21.7,21.75,21.7,21.74,31200.0,17.2453,17.285,17.2453,17.2771,31200.0
2007-10-03 12:10:00,21.74,21.75,21.74,21.74,16400.0,17.2771,17.285,17.2771,17.2771,16400.0
2007-10-03 12:15:00,21.75,21.75,21.71,21.73,29800.0,17.285,17.285,17.2532,17.2691,29800.0
2007-10-03 12:20:00,21.73,21.75,21.72,21.73,15200.0,17.2691,17.285,17.2612,17.2691,15200.0
2007-10-03 12:25:00,21.72,21.73,21.71,21.71,15400.0,17.2612,17.2691,17.2532,17.2532,15400.0
2007-10-03 12:30:00,21.71,21.72,21.71,21.72,7000.0,17.2532,17.2612,17.2532,17.2612,7000.0
2007-10-03 12:35:00,21.71,21.72,21.7,21.7,12400.0,17.2532,17.2612,17.2453,17.2453,12400.0
2007-10-03 12:40:00,21.7,21.72,21.69,21.72,9400.0,17.2453,17.2612,17.2373,17.2612,9400.0
2007-10-03 12:45:00,21.72,21.72,21.71,21.71,4800.0,17.2612,17.2612,17.2532,17.2532,4800.0
2007-10-03 12:50:00,21.72,21.72,21.7,21.71,7800.0,17.2612,17.2612,17.2453,17.2532,7800.0
2007-10-03 12:55:00,21.71,21.71,21.7,21.7,32400.0,17.2532,17.2532,17.2453,17.2453,32400.0
2007-10-03 13:00:00,21.7,21.7,21.68,21.68,8200.0,17.2453,17.2453,17.2294,17.2294,8200.0
2007-10-03 13:05:00,21.68,21.69,21.66,21.66,28800.0,17.2294,17.2373,17.2135,17.2135,28800.0
2007-10-03 13:10:00,21.66,21.67,21.65,21.66,15000.0,17.2135,17.2214,17.2055,17.2135,15000.0
2007-10-03 13:15:00,21.67,21.67,21.65,21.65,10000.0,17.2214,17.2214,17.2055,17.2055,10000.0
2007-10-03 13:20:00,21.65,21.65,21.63,21.64,16000.0,17.2055,17.2055,17.1896,17.1976,16000.0
2007-10-03 13:25:00,21.63,21.65,21.63,21.65,3800.0,17.1896,17.2055,17.1896,17.2055,3800.0
2007-10-03 13:30:00,21.64,21.64,21.64,21.64,3800.0,17.1976,17.1976,17.1976,17.1976,3800.0
2007-10-03 13:35:00,21.64,21.64,21.63,21.64,13000.0,17.1976,17.1976,17.1896,17.1976,13000.0
2007-10-03 13:40:00,21.64,21.65,21.63,21.64,13400.0,17.1976,17.2055,17.1896,17.1976,13400.0
2007-10-03 13:45:00,21.64,21.65,21.63,21.63,6000.0,17.1976,17.2055,17.1896,17.1896,6000.0
2007-10-03 13:50:00,21.64,21.65,21.63,21.63,8600.0,17.1976,17.2055,17.1896,17.1896,8600.0
2007-10-03 13:55:00,21.63,21.64,21.63,21.64,23000.0,17.1896,17.1976,17.1896,17.1976,23000.0
2007-10-03 14:00:00,21.64,21.64,21.61,21.61,28400.0,17.1976,17.1976,17.1738,17.1738,28400.0
2007-10-03 14:05:00,21.61,21.63,21.61,21.61,13800.0,17.1738,17.1896,17.1738,17.1738,13800.0
2007-10-03 14:10:00,21.61,21.62,21.61,21.61,11000.0,17.1738,17.1817,17.1738,17.1738,11000.0
2007-10-03 14:15:00,21.61,21.65,21.61,21.64,12400.0,17.1738,17.2055,17.1738,17.1976,12400.0
2007-10-03 14:20:00,21.64,21.67,21.63,21.67,32400.0,17.1976,17.2214,17.1896,17.2214,32400.0
2007-10-03 14:25:00,21.67,21.71,21.67,21.71,58400.0,17.2214,17.2532,17.2214,17.2532,58400.0
2007-10-03 14:30:00,21.71,21.73,21.71,21.73,34000.0,17.2532,17.2691,17.2532,17.2691,34000.0
2007-10-03 14:35:00,21.73,21.74,21.72,21.74,24200.0,17.2691,17.2771,17.2612,17.2771,24200.0
2007-10-03 14:40:00,21.74,21.79,21.73,21.75,207600.0,17.2771,17.3168,17.2691,17.285,207600.0
2007-10-03 14:45:00,21.75,21.75,21.73,21.73,18200.0,17.285,17.285,17.2691,17.2691,18200.0
2007-10-03 14:50:00,21.73,21.75,21.72,21.74,13200.0,17.2691,17.285,17.2612,17.2771,13200.0
2007-10-03 14:55:00,21.74,21.8,21.73,21.8,9800.0,17.2771,17.3247,17.2691,17.3247,9800.0
2007-10-03 15:00:00,21.8,21.8,21.77,21.77,14800.0,17.3247,17.3247,17.3009,17.3009,14800.0
2007-10-03 15:05:00,21.77,21.78,21.76,21.78,14800.0,17.3009,17.3089,17.293,17.3089,14800.0
2007-10-03 15:10:00,21.77,21.78,21.75,21.76,13200.0,17.3009,17.3089,17.285,17.293,13200.0
2007-10-03 15:15:00,21.75,21.75,21.74,21.75,27200.0,17.285,17.285,17.2771,17.285,27200.0
2007-10-03 15:20:00,21.75,21.78,21.75,21.78,67000.0,17.285,17.3089,17.285,17.3089,67000.0
2007-10-03 15:25:00,21.78,21.8,21.78,21.78,29400.0,17.3089,17.3247,17.3089,17.3089,29400.0
2007-10-03 15:30:00,21.78,21.79,21.77,21.78,28800.0,17.3089,17.3168,17.3009,17.3089,28800.0
2007-10-03 15:35:00,21.78,21.79,21.78,21.78,64000.0,17.3089,17.3168,17.3089,17.3089,64000.0
2007-10-03 15:40:00,21.79,21.8,21.77,21.79,74000.0,17.3168,17.3247,17.3009,17.3168,74000.0
2007-10-03 15:45:00,21.79,21.83,21.78,21.83,74800.0,17.3168,17.3486,17.3089,17.3486,74800.0
2007-10-03 15:50:00,21.83,21.86,21.82,21.84,106200.0,17.3486,17.3724,17.3406,17.3565,106200.0
2007-10-03 15:55:00,21.84,21.88,21.84,21.86,111800.0,17.3565,17.3883,17.3565,17.3724,111800.0
2007-10-04 09:30:00,21.89,21.98,21.8,21.88,14000.0,17.3963,17.4678,17.3247,17.3883,14000.0
2007-10-04 09:35:00,21.89,21.91,21.85,21.85,9000.0,17.3963,17.4122,17.3645,17.3645,9000.0
2007-10-04 09:40:00,21.83,21.84,21.8,21.82,27200.0,17.3486,17.3565,17.3247,17.3406,27200.0
2007-10-04 09:45:00,21.82,21.86,21.82,21.86,15000.0,17.3406,17.3724,17.3406,17.3724,15000.0
2007-10-04 09:50:00,21.87,21.9,21.86,21.9,10200.0,17.3804,17.4042,17.3724,17.4042,10200.0
2007-10-04 09:55:00,21.89,21.92,21.88,21.92,17600.0,17.3963,17.4201,17.3883,17.4201,17600.0
2007-10-04 10:00:00,21.91,21.93,21.9,21.93,14200.0,17.4122,17.4281,17.4042,17.4281,14200.0
2007-10-04 10:05:00,21.92,21.95,21.92,21.93,15200.0,17.4201,17.444,17.4201,17.4281,15200.0
2007-10-04 10:10:00,21.93,21.94,21.93,21.94,11000.0,17.4281,17.436,17.4281,17.436,11000.0
2007-10-04 10:15:00,21.95,21.96,21.89,21.96,44600.0,17.444,17.4519,17.3963,17.4519,44600.0
2007-10-04 10:20:00,21.96,21.96,21.94,21.96,14400.0,17.4519,17.4519,17.436,17.4519,14400.0
2007-10-04 10:25:00,21.96,21.96,21.95,21.96,16200.0,17.4519,17.4519,17.444,17.4519,16200.0
2007-10-04 10:30:00,21.96,22.0,21.96,22.0,20600.0,17.4519,17.4837,17.4519,17.4837,20600.0
2007-10-04 10:35:00,21.99,22.02,21.99,22.0,32600.0,17.4757,17.4996,17.4757,17.4837,32600.0
2007-10-04 10:40:00,22.0,22.08,22.0,22.08,37600.0,17.4837,17.5473,17.4837,17.5473,37600.0
2007-10-04 10:45:00,22.08,22.15,22.08,22.14,38800.0,17.5473,17.6029,17.5473,17.595,38800.0
2007-10-04 10:50:00,22.13,22.16,22.13,22.16,41600.0,17.587,17.6108,17.587,17.6108,41600.0
2007-10-04 10:55:00,22.15,22.21,22.15,22.2,30800.0,17.6029,17.6506,17.6029,17.6426,30800.0
2007-10-04 11:00:00,22.2,22.21,22.18,22.2,54800.0,17.6426,17.6506,17.6267,17.6426,54800.0
2007-10-04 11:05:00,22.2,22.24,22.2,22.23,40400.0,17.6426,17.6744,17.6426,17.6665,40400.0
2007-10-04 11:10:00,22.24,22.27,22.23,22.27,51600.0,17.6744,17.6983,17.6665,17.6983,51600.0
2007-10-04 11:15:00,22.27,22.36,22.27,22.36,131800.0,17.6983,17.7698,17.6983,17.7698,131800.0
2007-10-04 11:20:00,22.36,22.43,22.36,22.43,101600.0,17.7698,17.8254,17.7698,17.8254,101600.0
2007-10-04 11:25:00,22.43,22.44,22.32,22.33,109000.0,17.8254,17.8334,17.738,17.7459,109000.0
2007-10-04 11:30:00,22.33,22.35,22.32,22.35,62200.0,17.7459,17.7618,17.738,17.7618,62200.0
2007-10-04 11:35:00,22.35,22.39,22.35,22.38,37800.0,17.7618,17.7936,17.7618,17.7857,37800.0
2007-10-04 11:40:00,22.37,22.38,22.36,22.37,56800.0,17.7777,17.7857,17.7698,17.7777,56800.0
2007-10-04 11:45:00,22.37,22.38,22.32,22.32,102800.0,17.7777,17.7857,17.738,17.738,102800.0
2007-10-04 11:50:00,22.32,22.32,22.2,22.21,53200.0,17.738,17.738,17.6426,17.6506,53200.0
2007-10-04 11:55:00,22.2,22.21,22.18,22.21,28000.0,17.6426,17.6506,17.6267,17.6506,28000.0
2007-10-04 12:00:00,22.21,22.21,22.16,22.16,35200.0,17.6506,17.6506,17.6108,17.6108,35200.0
2007-10-04 12:05:00,22.16,22.17,22.14,22.14,30000.0,17.6108,17.6188,17.595,17.595,30000.0
2007-10-04 12:10:00,22.14,22.14,22.12,22.12,14400.0,17.595,17.595,17.5791,17.5791,14400.0
2007-10-04 12:15:00,22.13,22.13,22.12,22.12,10200.0,17.587,17.587,17.5791,17.5791,10200.0
2007-10-04 12:20:00,22.12,22.12,22.08,22.09,42800.0,17.5791,17.5791,17.5473,17.5552,42800.0
2007-10-04 12:25:00,22.1,22.1,22.09,22.1,10000.0,17.5632,17.5632,17.5552,17.5632,10000.0
2007-10-04 12:30:00,22.09,22.15,22.09,22.13,53800.0,17.5552,17.6029,17.5552,17.587,53800.0
2007-10-04 12:35:00,22.13,22.13,22.1,22.11,15600.0,17.587,17.587,17.5632,17.5711,15600.0
2007-10-04 12:40:00,22.11,22.11,22.1,22.1,6800.0,17.5711,17.5711,17.5632,17.5632,6800.0
2007-10-04 12:45:00,22.1,22.11,22.09,22.11,18000.0,17.5632,17.5711,17.5552,17.5711,18000.0
2007-10-04 12:50:00,22.11,22.11,22.11,22.11,11200.0,17.5711,17.5711,17.5711,17.5711,11200.0
2007-10-04 12:55:00,22.11,22.11,22.1,22.11,6800.0,17.5711,17.5711,17.5632,17.5711,6800.0
2007-10-04 13:00:00,22.11,22.11,22.1,22.11,13000.0,17.5711,17.5711,17.5632,17.5711,13000.0
2007-10-04 13:05:00,22.11,22.11,22.09,22.09,15400.0,17.5711,17.5711,17.5552,17.5552,15400.0
2007-10-04 13:10:00,22.1,22.11,22.09,22.09,22000.0,17.5632,17.5711,17.5552,17.5552,22000.0
2007-10-04 13:15:00,22.09,22.11,22.09,22.11,22200.0,17.5552,17.5711,17.5552,17.5711,22200.0
2007-10-04 13:20:00,22.11,22.11,22.09,22.1,18200.0,17.5711,17.5711,17.5552,17.5632,18200.0
2007-10-04 13:25:00,22.1,22.11,22.09,22.1,16400.0,17.5632,17.5711,17.5552,17.5632,16400.0
2007-10-04 13:30:00,22.1,22.11,22.09,22.09,11800.0,17.5632,17.5711,17.5552,17.5552,11800.0
2007-10-04 13:35:00,22.09,22.11,22.09,22.1,22800.0,17.5552,17.5711,17.5552,17.5632,22800.0
2007-10-04 13:40:00,22.1,22.1,22.09,22.09,10800.0,17.5632,17.5632,17.5552,17.5552,10800.0
2007-10-04 13:45:00,22.09,22.09,22.07,22.07,12400.0,17.5552,17.5552,17.5393,17.5393,12400.0
2007-10-04 13:50:00,22.07,22.09,22.07,22.08,17600.0,17.5393,17.5552,17.5393,17.5473,17600.0
2007-10-04 13:55:00,22.08,22.1,22.08,22.09,27800.0,17.5473,17.5632,17.5473,17.5552,27800.0
2007-10-04 14:00:00,22.09,22.1,22.08,22.09,25600.0,17.5552,17.5632,17.5473,17.5552,25600.0
2007-10-04 14:05:00,22.09,22.09,22.08,22.09,24600.0,17.5552,17.5552,17.5473,17.5552,24600.0
2007-10-04 14:10:00,22.09,22.09,22.08,22.08,34800.0,17.5552,17.5552,17.5473,17.5473,34800.0
2007-10-04 14:15:00,22.08,22.09,22.07,22.08,24400.0,17.5473,17.5552,17.5393,17.5473,24400.0
2007-10-04 14:20:00,22.08,22.08,22.07,22.08,17000.0,17.5473,17.5473,17.5393,17.5473,17000.0
2007-10-04 14:25:00,22.07,22.07,22.05,22.05,41600.0,17.5393,17.5393,17.5234,17.5234,41600.0
2007-10-04 14:30:00,22.05,22.05,22.02,22.04,32000.0,17.5234,17.5234,17.4996,17.5155,32000.0
2007-10-04 14:35:00,22.04,22.04,22.03,22.04,12800.0,17.5155,17.5155,17.5075,17.5155,12800.0
2007-10-04 14:40:00,22.04,22.05,22.03,22.04,32800.0,17.5155,17.5234,17.5075,17.5155,32800.0
2007-10-04 14:45:00,22.04,22.05,22.03,22.05,59400.0,17.5155,17.5234,17.5075,17.5234,59400.0
2007-10-04 14:50:00,22.05,22.05,22.04,22.05,25600.0,17.5234,17.5234,17.5155,17.5234,25600.0
2007-10-04 14:55:00,22.05,22.05,22.04,22.05,42000.0,17.5234,17.5234,17.5155,17.5234,42000.0
2007-10-04 15:00:00,22.05,22.05,22.04,22.04,49000.0,17.5234,17.5234,17.5155,17.5155,49000.0
2007-10-04 15:05:00,22.04,22.04,22.0,22.0,38600.0,17.5155,17.5155,17.4837,17.4837,38600.0
2007-10-04 15:10:00,22.0,22.01,21.99,22.0,28800.0,17.4837,17.4916,17.4757,17.4837,28800.0
2007-10-04 15:15:00,22.0,22.01,21.99,22.0,28200.0,17.4837,17.4916,17.4757,17.4837,28200.0
2007-10-04 15:20:00,22.01,22.04,22.0,22.03,22000.0,17.4916,17.5155,17.4837,17.5075,22000.0
2007-10-04 15:25:00,22.04,22.05,22.02,22.02,21200.0,17.5155,17.5234,17.4996,17.4996,21200.0
2007-10-04 15:30:00,22.02,22.04,22.01,22.01,61400.0,17.4996,17.5155,17.4916,17.4916,61400.0
2007-10-04 15:35:00,22.02,22.03,21.99,21.99,65600.0,17.4996,17.5075,17.4757,17.4757,65600.0
2007-10-04 15:40:00,21.99,22.0,21.98,21.98,63400.0,17.4757,17.4837,17.4678,17.4678,63400.0
2007-10-04 15:45:00,21.99,21.99,21.97,21.98,36600.0,17.4757,17.4757,17.4599,17.4678,36600.0
2007-10-04 15:50:00,21.99,22.0,21.98,22.0,79400.0,17.4757,17.4837,17.4678,17.4837,79400.0
2007-10-04 15:55:00,22.0,22.06,22.0,22.06,113400.0,17.4837,17.5314,17.4837,17.5314,113400.0
2007-10-05 09:30:00,22.07,22.23,22.07,22.23,34600.0,17.5393,17.6665,17.5393,17.6665,34600.0
2007-10-05 09:35:00,22.22,22.23,22.09,22.17,18800.0,17.6585,17.6665,17.5552,17.6188,18800.0
2007-10-05 09:40:00,22.18,22.2,22.12,22.18,15400.0,17.6267,17.6426,17.5791,17.6267,15400.0
2007-10-05 09:45:00,22.17,22.18,22.11,22.17,15800.0,17.6188,17.6267,17.5711,17.6188,15800.0
2007-10-05 09:50:00,22.16,22.16,22.12,22.13,14200.0,17.6108,17.6108,17.5791,17.587,14200.0
2007-10-05 09:55:00,22.13,22.17,22.11,22.15,17600.0,17.587,17.6188,17.5711,17.6029,17600.0
2007-10-05 10:00:00,22.16,22.16,22.14,22.15,18800.0,17.6108,17.6108,17.595,17.6029,18800.0
2007-10-05 10:05:00,22.14,22.15,22.13,22.13,19400.0,17.595,17.6029,17.587,17.587,19400.0
2007-10-05 10:10:00,22.13,22.16,22.13,22.16,10200.0,17.587,17.6108,17.587,17.6108,10200.0
2007-10-05 10:15:00,22.16,22.16,22.14,22.14,12800.0,17.6108,17.6108,17.595,17.595,12800.0
2007-10-05 10:20:00,22.14,22.14,22.11,22.11,13600.0,17.595,17.595,17.5711,17.5711,13600.0
2007-10-05 10:25:00,22.1,22.11,22.1,22.1,6800.0,17.5632,17.5711,17.5632,17.5632,6800.0
2007-10-05 10:30:00,22.1,22.11,22.09,22.11,12200.0,17.5632,17.5711,17.5552,17.5711,12200.0
2007-10-05 10:35:00,22.1,22.11,22.1,22.11,11200.0,17.5632,17.5711,17.5632,17.5711,11200.0
2007-10-05 10:40:00,22.1,22.1,22.05,22.06,23800.0,17.5632,17.5632,17.5234,17.5314,23800.0
2007-10-05 10:45:00,22.05,22.11,22.05,22.11,30400.0,17.5234,17.5711,17.5234,17.5711,30400.0
2007-10-05 10:50:00,22.11,22.11,22.07,22.08,36000.0,17.5711,17.5711,17.5393,17.5473,36000.0
2007-10-05 10:55:00,22.07,22.11,22.07,22.11,47200.0,17.5393,17.5711,17.5393,17.5711,47200.0
2007-10-05 11:00:00,22.11,22.15,22.11,22.15,13000.0,17.5711,17.6029,17.5711,17.6029,13000.0
2007-10-05 11:05:00,22.15,22.15,22.12,22.12,8000.0,17.6029,17.6029,17.5791,17.5791,8000.0
2007-10-05 11:10:00,22.13,22.13,22.11,22.11,9400.0,17.587,17.587,17.5711,17.5711,9400.0
2007-10-05 11:15:00,22.11,22.12,22.1,22.11,12800.0,17.5711,17.5791,17.5632,17.5711,12800.0
2007-10-05 11:20:00,22.12,22.13,22.11,22.11,7400.0,17.5791,17.587,17.5711,17.5711,7400.0
2007-10-05 11:25:00,22.11,22.11,22.09,22.09,6400.0,17.5711,17.5711,17.5552,17.5552,6400.0
2007-10-05 11:30:00,22.09,22.09,22.05,22.06,9000.0,17.5552,17.5552,17.5234,17.5314,9000.0
2007-10-05 11:35:00,22.06,22.09,22.06,22.08,10000.0,17.5314,17.5552,17.5314,17.5473,10000.0
2007-10-05 11:40:00,22.08,22.09,22.05,22.07,10400.0,17.5473,17.5552,17.5234,17.5393,10400.0
2007-10-05 11:45:00,22.06,22.06,22.04,22.04,6200.0,17.5314,17.5314,17.5155,17.5155,6200.0
2007-10-05 11:50:00,22.04,22.05,22.03,22.04,8800.0,17.5155,17.5234,17.5075,17.5155,8800.0
2007-10-05 11:55:00,22.04,22.04,22.0,22.01,17800.0,17.5155,17.5155,17.4837,17.4916,17800.0
2007-10-05 12:00:00,22.01,22.01,21.95,21.96,19400.0,17.4916,17.4916,17.444,17.4519,19400.0
2007-10-05 12:05:00,21.96,21.99,21.92,21.98,38800.0,17.4519,17.4757,17.4201,17.4678,38800.0
2007-10-05 12:10:00,21.99,21.99,21.96,21.97,13400.0,17.4757,17.4757,17.4519,17.4599,13400.0
2007-10-05 12:15:00,21.98,21.98,21.96,21.97,8200.0,17.4678,17.4678,17.4519,17.4599,8200.0
2007-10-05 12:20:00,21.97,21.97,21.96,21.97,7200.0,17.4599,17.4599,17.4519,17.4599,7200.0
2007-10-05 12:25:00,21.97,21.97,21.96,21.97,13800.0,17.4599,17.4599,17.4519,17.4599,13800.0
2007-10-05 12:30:00,21.97,21.97,21.94,21.95,18600.0,17.4599,17.4599,17.436,17.444,18600.0
2007-10-05 12:35:00,21.95,21.95,21.93,21.93,9400.0,17.444,17.444,17.4281,17.4281,9400.0
2007-10-05 12:40:00,21.93,21.93,21.92,21.92,5200.0,17.4281,17.4281,17.4201,17.4201,5200.0
2007-10-05 12:45:00,21.93,21.93,21.91,21.91,15800.0,17.4281,17.4281,17.4122,17.4122,15800.0
2007-10-05 12:50:00,21.91,21.93,21.91,21.93,9600.0,17.4122,17.4281,17.4122,17.4281,9600.0
2007-10-05 12:55:00,21.93,21.94,21.93,21.93,6200.0,17.4281,17.436,17.4281,17.4281,6200.0
2007-10-05 13:00:00,21.93,21.96,21.93,21.96,7600.0,17.4281,17.4519,17.4281,17.4519,7600.0
2007-10-05 13:05:00,21.97,21.97,21.94,21.96,6400.0,17.4599,17.4599,17.436,17.4519,6400.0
2007-10-05 13:10:00,21.95,21.96,21.93,21.93,5000.0,17.444,17.4519,17.4281,17.4281,5000.0
2007-10-05 13:15:00,21.94,21.95,21.93,21.93,4400.0,17.436,17.444,17.4281,17.4281,4400.0
2007-10-05 13:20:00,21.93,21.94,21.93,21.93,7400.0,17.4281,17.436,17.4281,17.4281,7400.0
2007-10-05 13:25:00,21.93,21.93,21.93,21.93,9200.0,17.4281,17.4281,17.4281,17.4281,9200.0
2007-10-05 13:30:00,21.93,21.95,21.93,21.95,11000.0,17.4281,17.444,17.4281,17.444,11000.0
2007-10-05 13:35:00,21.95,21.96,21.95,21.96,11200.0,17.444,17.4519,17.444,17.4519,11200.0
2007-10-05 13:40:00,21.96,21.99,21.95,21.98,16000.0,17.4519,17.4757,17.444,17.4678,16000.0
2007-10-05 13:45:00,21.98,21.98,21.96,21.97,12800.0,17.4678,17.4678,17.4519,17.4599,12800.0
2007-10-05 13:50:00,21.98,21.98,21.96,21.97,6800.0,17.4678,17.4678,17.4519,17.4599,6800.0
2007-10-05 13:55:00,21.97,21.97,21.95,21.95,9800.0,17.4599,17.4599,17.444,17.444,9800.0
2007-10-05 14:00:00,21.95,21.98,21.95,21.98,8000.0,17.444,17.4678,17.444,17.4678,8000.0
2007-10-05 14:05:00,21.97,21.97,21.95,21.96,7600.0,17.4599,17.4599,17.444,17.4519,7600.0
2007-10-05 14:10:00,21.95,21.96,21.94,21.94,6600.0,17.444,17.4519,17.436,17.436,6600.0
2007-10-05 14:15:00,21.95,21.98,21.94,21.97,10200.0,17.444,17.4678,17.436,17.4599,10200.0
2007-10-05 14:20:00,21.98,21.98,21.96,21.98,11400.0,17.4678,17.4678,17.4519,17.4678,11400.0
2007-10-05 14:25:00,21.98,21.99,21.97,21.97,9400.0,17.4678,17.4757,17.4599,17.4599,9400.0
2007-10-05 14:30:00,21.97,21.97,21.95,21.95,8400.0,17.4599,17.4599,17.444,17.444,8400.0
2007-10-05 14:35:00,21.96,21.97,21.94,21.96,12600.0,17.4519,17.4599,17.436,17.4519,12600.0
2007-10-05 14:40:00,21.96,21.98,21.96,21.98,8200.0,17.4519,17.4678,17.4519,17.4678,8200.0
2007-10-05 14:45:00,21.98,21.98,21.96,21.97,4800.0,17.4678,17.4678,17.4519,17.4599,4800.0
2007-10-05 14:50:00,21.97,21.98,21.96,21.96,11800.0,17.4599,17.4678,17.4519,17.4519,11800.0
2007-10-05 14:55:00,21.95,21.98,21.95,21.97,23400.0,17.444,17.4678,17.444,17.4599,23400.0
2007-10-05 15:00:00,21.98,21.99,21.97,21.99,11600.0,17.4678,17.4757,17.4599,17.4757,11600.0
2007-10-05 15:05:00,21.98,22.0,21.98,21.99,6200.0,17.4678,17.4837,17.4678,17.4757,6200.0
2007-10-05 15:10:00,21.99,21.99,21.94,21.95,25800.0,17.4757,17.4757,17.436,17.444,25800.0
2007-10-05 15:15:00,21.94,21.97,21.94,21.95,27400.0,17.436,17.4599,17.436,17.444,27400.0
2007-10-05 15:20:00,21.95,21.95,21.94,21.95,13800.0,17.444,17.444,17.436,17.444,13800.0
2007-10-05 15:25:00,21.95,21.96,21.94,21.95,13200.0,17.444,17.4519,17.436,17.444,13200.0
2007-10-05 15:30:00,21.96,21.98,21.96,21.98,24000.0,17.4519,17.4678,17.4519,17.4678,24000.0
2007-10-05 15:35:00,21.97,21.99,21.97,21.99,21000.0,17.4599,17.4757,17.4599,17.4757,21000.0
2007-10-05 15:40:00,21.98,21.99,21.96,21.96,29800.0,17.4678,17.4757,17.4519,17.4519,29800.0
2007-10-05 15:45:00,21.96,21.96,21.94,21.95,19800.0,17.4519,17.4519,17.436,17.444,19800.0
2007-10-05 15:50:00,21.95,21.95,21.94,21.95,20400.0,17.444,17.444,17.436,17.444,20400.0
2007-10-05 15:55:00,21.95,21.97,21.94,21.97,46000.0,17.444,17.4599,17.436,17.4599,46000.0
2007-10-08 09:30:00,21.93,22.01,21.91,22.0,30000.0,17.4281,17.4916,17.4122,17.4837,30000.0
2007-10-08 09:35:00,22.0,22.0,21.93,21.95,6200.0,17.4837,17.4837,17.4281,17.444,6200.0
2007-10-08 09:40:00,21.97,21.97,21.93,21.94,7000.0,17.4599,17.4599,17.4281,17.436,7000.0
2007-10-08 09:45:00,21.94,21.98,21.94,21.98,12600.0,17.436,17.4678,17.436,17.4678,12600.0
2007-10-08 09:50:00,21.97,22.02,21.96,22.02,20400.0,17.4599,17.4996,17.4519,17.4996,20400.0
2007-10-08 09:55:00,22.02,22.07,22.02,22.04,7400.0,17.4996,17.5393,17.4996,17.5155,7400.0
2007-10-08 10:00:00,22.03,22.03,22.0,22.0,7000.0,17.5075,17.5075,17.4837,17.4837,7000.0
2007-10-08 10:05:00,22.0,22.09,22.0,22.08,14400.0,17.4837,17.5552,17.4837,17.5473,14400.0
2007-10-08 10:10:00,22.08,22.1,22.07,22.09,9400.0,17.5473,17.5632,17.5393,17.5552,9400.0
2007-10-08 10:15:00,22.08,22.08,22.06,22.06,6600.0,17.5473,17.5473,17.5314,17.5314,6600.0
2007-10-08 10:20:00,22.07,22.08,22.06,22.08,10600.0,17.5393,17.5473,17.5314,17.5473,10600.0
2007-10-08 10:25:00,22.08,22.09,22.06,22.07,5800.0,17.5473,17.5552,17.5314,17.5393,5800.0
2007-10-08 10:30:00,22.07,22.07,22.04,22.04,7000.0,17.5393,17.5393,17.5155,17.5155,7000.0
2007-10-08 10:35:00,22.05,22.05,22.01,22.04,15200.0,17.5234,17.5234,17.4916,17.5155,15200.0
2007-10-08 10:40:00,22.04,22.04,22.03,22.03,4600.0,17.5155,17.5155,17.5075,17.5075,4600.0
2007-10-08 10:45:00,22.04,22.04,22.02,22.03,7200.0,17.5155,17.5155,17.4996,17.5075,7200.0
2007-10-08 10:50:00,22.02,22.02,22.02,22.02,3600.0,17.4996,17.4996,17.4996,17.4996,3600.0
2007-10-08 10:55:00,22.02,22.02,22.0,22.0,7400.0,17.4996,17.4996,17.4837,17.4837,7400.0
2007-10-08 11:00:00,22.0,22.03,21.98,22.03,27600.0,17.4837,17.5075,17.4678,17.5075,27600.0
2007-10-08 11:05:00,22.03,22.04,22.02,22.03,14200.0,17.5075,17.5155,17.4996,17.5075,14200.0
2007-10-08 11:10:00,22.04,22.05,22.04,22.04,7000.0,17.5155,17.5234,17.5155,17.5155,7000.0
2007-10-08 11:15:00,22.05,22.05,22.03,22.03,7200.0,17.5234,17.5234,17.5075,17.5075,7200.0
2007-10-08 11:20:00,22.04,22.04,22.01,22.02,10000.0,17.5155,17.5155,17.4916,17.4996,10000.0
2007-10-08 11:25:00,22.02,22.04,22.02,22.04,5600.0,17.4996,17.5155,17.4996,17.5155,5600.0
2007-10-08 11:30:00,22.04,22.04,22.0,22.01,65200.0,17.5155,17.5155,17.4837,17.4916,65200.0
2007-10-08 11:35:00,22.0,22.02,22.0,22.0,30400.0,17.4837,17.4996,17.4837,17.4837,30400.0
2007-10-08 11:40:00,22.0,22.01,22.0,22.0,6800.0,17.4837,17.4916,17.4837,17.4837,6800.0
2007-10-08 11:45:00,22.0,22.01,22.0,22.0,7000.0,17.4837,17.4916,17.4837,17.4837,7000.0
2007-10-08 11:50:00,22.0,22.0,21.98,21.98,5800.0,17.4837,17.4837,17.4678,17.4678,5800.0
2007-10-08 11:55:00,21.99,22.0,21.99,22.0,5800.0,17.4757,17.4837,17.4757,17.4837,5800.0
2007-10-08 12:00:00,22.0,22.0,22.0,22.0,4600.0,17.4837,17.4837,17.4837,17.4837,4600.0
2007-10-08 12:05:00,22.0,22.01,22.0,22.0,7000.0,17.4837,17.4916,17.4837,17.4837,7000.0
2007-10-08 12:10:00,22.0,22.0,21.98,21.98,5800.0,17.4837,17.4837,17.4678,17.4678,5800.0
2007-10-08 12:15:00,21.99,21.99,21.97,21.97,30400.0,17.4757,17.4757,17.4599,17.4599,30400.0
2007-10-08 12:20:00,21.97,21.97,21.96,21.96,6200.0,17.4599,17.4599,17.4519,17.4519,6200.0
2007-10-08 12:25:00,21.96,21.98,21.95,21.98,8400.0,17.4519,17.4678,17.444,17.4678,8400.0
2007-10-08 12:30:00,21.99,21.99,21.96,21.96,5200.0,17.4757,17.4757,17.4519,17.4519,5200.0
2007-10-08 12:35:00,21.97,21.97,21.96,21.96,4400.0,17.4599,17.4599,17.4519,17.4519,4400.0
2007-10-08 12:40:00,21.96,21.97,21.96,21.96,18600.0,17.4519,17.4599,17.4519,17.4519,18600.0
2007-10-08 12:45:00,21.96,21.96,21.95,21.95,6600.0,17.4519,17.4519,17.444,17.444,6600.0
2007-10-08 12:50:00,21.95,21.96,21.95,21.96,3800.0,17.444,17.4519,17.444,17.4519,3800.0
2007-10-08 12:55:00,21.95,21.96,21.95,21.95,1000.0,17.444,17.4519,17.444,17.444,1000.0
2007-10-08 13:00:00,21.95,21.95,21.94,21.95,6400.0,17.444,17.444,17.436,17.444,6400.0
2007-10-08 13:05:00,21.93,21.94,21.93,21.93,4200.0,17.4281,17.436,17.4281,17.4281,4200.0
2007-10-08 13:10:00,21.93,21.94,21.93,21.93,3800.0,17.4281,17.436,17.4281,17.4281,3800.0
2007-10-08 13:15:00,21.93,21.94,21.93,21.94,5800.0,17.4281,17.436,17.4281,17.436,5800.0
2007-10-08 13:20:00,21.94,21.95,21.93,21.95,6600.0,17.436,17.444,17.4281,17.444,6600.0
2007-10-08 13:25:00,21.94,21.95,21.94,21.95,1200.0,17.436,17.444,17.436,17.444,1200.0
2007-10-08 13:30:00,21.95,21.95,21.95,21.95,4400.0,17.444,17.444,17.444,17.444,4400.0
2007-10-08 13:35:00,21.95,21.95,21.94,21.95,9400.0,17.444,17.444,17.436,17.444,9400.0
2007-10-08 13:40:00,21.94,21.94,21.92,21.92,7200.0,17.436,17.436,17.4201,17.4201,7200.0
2007-10-08 13:45:00,21.93,21.93,21.91,21.91,5600.0,17.4281,17.4281,17.4122,17.4122,5600.0
2007-10-08 13:50:00,21.91,21.91,21.9,21.91,11000.0,17.4122,17.4122,17.4042,17.4122,11000.0
2007-10-08 13:55:00,21.9,21.91,21.9,21.9,3800.0,17.4042,17.4122,17.4042,17.4042,3800.0
2007-10-08 14:00:00,21.91,21.92,21.91,21.92,5200.0,17.4122,17.4201,17.4122,17.4201,5200.0
2007-10-08 14:05:00,21.91,21.93,21.91,21.92,7400.0,17.4122,17.4281,17.4122,17.4201,7400.0
2007-10-08 14:10:00,21.93,21.93,21.91,21.92,6600.0,17.4281,17.4281,17.4122,17.4201,6600.0
2007-10-08 14:15:00,21.92,21.95,21.92,21.94,9600.0,17.4201,17.444,17.4201,17.436,9600.0
2007-10-08 14:20:00,21.95,21.95,21.94,21.94,11000.0,17.444,17.444,17.436,17.436,11000.0
2007-10-08 14:25:00,21.94,21.95,21.94,21.95,6000.0,17.436,17.444,17.436,17.444,6000.0
2007-10-08 14:30:00,21.95,21.96,21.95,21.96,6800.0,17.444,17.4519,17.444,17.4519,6800.0
2007-10-08 14:35:00,21.96,21.96,21.94,21.95,9800.0,17.4519,17.4519,17.436,17.444,9800.0
2007-10-08 14:40:00,21.95,21.95,21.94,21.95,6200.0,17.444,17.444,17.436,17.444,6200.0
2007-10-08 14:45:00,21.94,21.96,21.94,21.95,14000.0,17.436,17.4519,17.436,17.444,14000.0
2007-10-08 14:50:00,21.95,21.96,21.95,21.95,9800.0,17.444,17.4519,17.444,17.444,9800.0
2007-10-08 14:55:00,21.95,21.95,21.94,21.95,10800.0,17.444,17.444,17.436,17.444,10800.0
2007-10-08 15:00:00,21.95,21.95,21.95,21.95,10000.0,17.444,17.444,17.444,17.444,10000.0
2007-10-08 15:05:00,21.95,21.95,21.94,21.95,9400.0,17.444,17.444,17.436,17.444,9400.0
2007-10-08 15:10:00,21.95,21.96,21.95,21.96,29600.0,17.444,17.4519,17.444,17.4519,29600.0
2007-10-08 15:15:00,21.96,21.96,21.96,21.96,6600.0,17.4519,17.4519,17.4519,17.4519,6600.0
2007-10-08 15:20:00,21.96,21.96,21.95,21.96,15200.0,17.4519,17.4519,17.444,17.4519,15200.0
2007-10-08 15:25:00,21.96,21.97,21.95,21.96,20000.0,17.4519,17.4599,17.444,17.4519,20000.0
2007-10-08 15:30:00,21.96,21.97,21.96,21.97,22400.0,17.4519,17.4599,17.4519,17.4599,22400.0
2007-10-08 15:35:00,21.97,21.98,21.97,21.98,22000.0,17.4599,17.4678,17.4599,17.4678,22000.0
2007-10-08 15:40:00,21.97,22.0,21.97,22.0,22200.0,17.4599,17.4837,17.4599,17.4837,22200.0
2007-10-08 15:45:00,22.0,22.02,22.0,22.02,25400.0,17.4837,17.4996,17.4837,17.4996,25400.0
2007-10-08 15:50:00,22.02,22.02,21.96,21.96,90000.0,17.4996,17.4996,17.4519,17.4519,90000.0
2007-10-08 15:55:00,21.97,21.99,21.94,21.98,52600.0,17.4599,17.4757,17.436,17.4678,52600.0
2007-10-09 09:30:00,21.96,22.13,21.96,22.13,18200.0,17.4519,17.587,17.4519,17.587,18200.0
2007-10-09 09:35:00,22.08,22.09,21.99,22.03,9600.0,17.5473,17.5552,17.4757,17.5075,9600.0
2007-10-09 09:40:00,22.04,22.04,22.02,22.02,4200.0,17.5155,17.5155,17.4996,17.4996,4200.0
2007-10-09 09:45:00,22.04,22.04,22.03,22.03,6200.0,17.5155,17.5155,17.5075,17.5075,6200.0
2007-10-09 09:50:00,22.03,22.06,22.02,22.02,15000.0,17.5075,17.5314,17.4996,17.4996,15000.0
2007-10-09 09:55:00,22.02,22.04,22.0,22.03,11400.0,17.4996,17.5155,17.4837,17.5075,11400.0
2007-10-09 10:00:00,22.03,22.03,21.99,22.02,18200.0,17.5075,17.5075,17.4757,17.4996,18200.0
2007-10-09 10:05:00,22.02,22.04,22.01,22.02,76800.0,17.4996,17.5155,17.4916,17.4996,76800.0
2007-10-09 10:10:00,22.02,22.03,22.0,22.02,22600.0,17.4996,17.5075,17.4837,17.4996,22600.0
2007-10-09 10:15:00,22.02,22.02,22.0,22.02,5400.0,17.4996,17.4996,17.4837,17.4996,5400.0
2007-10-09 10:20:00,22.02,22.02,21.97,21.99,14600.0,17.4996,17.4996,17.4599,17.4757,14600.0
2007-10-09 10:25:00,21.99,22.0,21.96,21.96,8800.0,17.4757,17.4837,17.4519,17.4519,8800.0
2007-10-09 10:30:00,21.97,21.97,21.96,21.96,6400.0,17.4599,17.4599,17.4519,17.4519,6400.0
2007-10-09 10:35:00,21.97,22.0,21.97,21.99,9000.0,17.4599,17.4837,17.4599,17.4757,9000.0
2007-10-09 10:40:00,21.98,22.03,21.98,22.03,12800.0,17.4678,17.5075,17.4678,17.5075,12800.0
2007-10-09 10:45:00,22.03,22.05,22.02,22.04,15200.0,17.5075,17.5234,17.4996,17.5155,15200.0
2007-10-09 10:50:00,22.04,22.04,22.03,22.03,4600.0,17.5155,17.5155,17.5075,17.5075,4600.0
2007-10-09 10:55:00,22.03,22.05,22.03,22.04,11400.0,17.5075,17.5234,17.5075,17.5155,11400.0
2007-10-09 11:00:00,22.04,22.05,22.0,22.0,24800.0,17.5155,17.5234,17.4837,17.4837,24800.0
2007-10-09 11:05:00,22.0,22.0,21.97,21.97,11800.0,17.4837,17.4837,17.4599,17.4599,11800.0
2007-10-09 11:10:00,21.97,21.97,21.91,21.92,25600.0,17.4599,17.4599,17.4122,17.4201,25600.0
2007-10-09 11:15:00,21.92,21.94,21.92,21.93,22600.0,17.4201,17.436,17.4201,17.4281,22600.0
2007-10-09 11:20:00,21.94,21.97,21.94,21.96,70200.0,17.436,17.4599,17.436,17.4519,70200.0
2007-10-09 11:25:00,21.96,21.96,21.95,21.95,21200.0,17.4519,17.4519,17.444,17.444,21200.0
2007-10-09 11:30:00,21.95,21.95,21.93,21.94,11600.0,17.444,17.444,17.4281,17.436,11600.0
2007-10-09 11:35:00,21.94,21.95,21.93,21.94,11200.0,17.436,17.444,17.4281,17.436,11200.0
2007-10-09 11:40:00,21.94,22.0,21.93,21.97,71600.0,17.436,17.4837,17.4281,17.4599,71600.0
2007-10-09 11:45:00,21.96,21.97,21.93,21.93,20200.0,17.4519,17.4599,17.4281,17.4281,20200.0
2007-10-09 11:50:00,21.93,21.94,21.92,21.92,11800.0,17.4281,17.436,17.4201,17.4201,11800.0
2007-10-09 11:55:00,21.93,21.93,21.9,21.92,31400.0,17.4281,17.4281,17.4042,17.4201,31400.0
2007-10-09 12:00:00,21.91,21.92,21.89,21.89,9200.0,17.4122,17.4201,17.3963,17.3963,9200.0
2007-10-09 12:05:00,21.89,21.89,21.84,21.84,13400.0,17.3963,17.3963,17.3565,17.3565,13400.0
2007-10-09 12:10:00,21.84,21.84,21.78,21.78,31600.0,17.3565,17.3565,17.3089,17.3089,31600.0
2007-10-09 12:15:00,21.79,21.79,21.75,21.75,21600.0,17.3168,17.3168,17.285,17.285,21600.0
2007-10-09 12:20:00,21.75,21.75,21.73,21.74,18200.0,17.285,17.285,17.2691,17.2771,18200.0
2007-10-09 12:25:00,21.73,21.74,21.72,21.73,24000.0,17.2691,17.2771,17.2612,17.2691,24000.0
2007-10-09 12:30:00,21.73,21.73,21.71,21.72,11800.0,17.2691,17.2691,17.2532,17.2612,11800.0
2007-10-09 12:35:00,21.72,21.73,21.72,21.73,10000.0,17.2612,17.2691,17.2612,17.2691,10000.0
2007-10-09 12:40:00,21.73,21.73,21.68,21.68,21200.0,17.2691,17.2691,17.2294,17.2294,21200.0
2007-10-09 12:45:00,21.69,21.7,21.68,21.7,15800.0,17.2373,17.2453,17.2294,17.2453,15800.0
2007-10-09 12:50:00,21.68,21.7,21.68,21.7,15600.0,17.2294,17.2453,17.2294,17.2453,15600.0
2007-10-09 12:55:00,21.7,21.71,21.67,21.68,18200.0,17.2453,17.2532,17.2214,17.2294,18200.0
2007-10-09 13:00:00,21.67,21.68,21.64,21.65,63000.0,17.2214,17.2294,17.1976,17.2055,63000.0
2007-10-09 13:05:00,21.65,21.66,21.61,21.61,23200.0,17.2055,17.2135,17.1738,17.1738,23200.0
2007-10-09 13:10:00,21.61,21.62,21.59,21.6,24200.0,17.1738,17.1817,17.1579,17.1658,24200.0
2007-10-09 13:15:00,21.59,21.59,21.55,21.55,29000.0,17.1579,17.1579,17.1261,17.1261,29000.0
2007-10-09 13:20:00,21.55,21.6,21.55,21.58,41600.0,17.1261,17.1658,17.1261,17.1499,41600.0
2007-10-09 13:25:00,21.58,21.6,21.57,21.59,22200.0,17.1499,17.1658,17.142,17.1579,22200.0
2007-10-09 13:30:00,21.58,21.59,21.57,21.57,13800.0,17.1499,17.1579,17.142,17.142,13800.0
2007-10-09 13:35:00,21.57,21.59,21.57,21.58,17800.0,17.142,17.1579,17.142,17.1499,17800.0
2007-10-09 13:40:00,21.58,21.59,21.58,21.58,8200.0,17.1499,17.1579,17.1499,17.1499,8200.0
2007-10-09 13:45:00,21.58,21.69,21.58,21.69,41400.0,17.1499,17.2373,17.1499,17.2373,41400.0
2007-10-09 13:50:00,21.68,21.68,21.64,21.66,33000.0,17.2294,17.2294,17.1976,17.2135,33000.0
2007-10-09 13:55:00,21.66,21.67,21.63,21.64,12200.0,17.2135,17.2214,17.1896,17.1976,12200.0
2007-10-09 14:00:00,21.64,21.72,21.61,21.72,35000.0,17.1976,17.2612,17.1738,17.2612,35000.0
2007-10-09 14:05:00,21.71,21.75,21.7,21.71,38800.0,17.2532,17.285,17.2453,17.2532,38800.0
2007-10-09 14:10:00,21.7,21.75,21.7,21.74,31800.0,17.2453,17.285,17.2453,17.2771,31800.0
2007-10-09 14:15:00,21.73,21.74,21.68,21.7,54000.0,17.2691,17.2771,17.2294,17.2453,54000.0
2007-10-09 14:20:00,21.7,21.75,21.7,21.73,22400.0,17.2453,17.285,17.2453,17.2691,22400.0
2007-10-09 14:25:00,21.73,21.75,21.71,21.73,30600.0,17.2691,17.285,17.2532,17.2691,30600.0
2007-10-09 14:30:00,21.74,21.75,21.73,21.74,23800.0,17.2771,17.285,17.2691,17.2771,23800.0
2007-10-09 14:35:00,21.75,21.75,21.73,21.74,21200.0,17.285,17.285,17.2691,17.2771,21200.0
2007-10-09 14:40:00,21.74,21.75,21.72,21.74,270200.0,17.2771,17.285,17.2612,17.2771,270200.0
2007-10-09 14:45:00,21.74,21.74,21.73,21.74,215600.0,17.2771,17.2771,17.2691,17.2771,215600.0
2007-10-09 14:50:00,21.74,21.74,21.72,21.72,37800.0,17.2771,17.2771,17.2612,17.2612,37800.0
2007-10-09 14:55:00,21.73,21.73,21.71,21.72,38800.0,17.2691,17.2691,17.2532,17.2612,38800.0
2007-10-09 15:00:00,21.72,21.74,21.71,21.73,61200.0,17.2612,17.2771,17.2532,17.2691,61200.0
2007-10-09 15:05:00,21.73,21.75,21.73,21.75,46800.0,17.2691,17.285,17.2691,17.285,46800.0
2007-10-09 15:10:00,21.75,21.75,21.75,21.75,38000.0,17.285,17.285,17.285,17.285,38000.0
2007-10-09 15:15:00,21.75,21.77,21.74,21.75,62000.0,17.285,17.3009,17.2771,17.285,62000.0
2007-10-09 15:20:00,21.75,21.75,21.75,21.75,53200.0,17.285,17.285,17.285,17.285,53200.0
2007-10-09 15:25:00,21.75,21.75,21.75,21.75,43600.0,17.285,17.285,17.285,17.285,43600.0
2007-10-09 15:30:00,21.75,21.76,21.75,21.76,60400.0,17.285,17.293,17.285,17.293,60400.0
2007-10-09 15:35:00,21.75,21.79,21.75,21.78,24200.0,17.285,17.3168,17.285,17.3089,24200.0
2007-10-09 15:40:00,21.78,21.78,21.72,21.72,46200.0,17.3089,17.3089,17.2612,17.2612,46200.0
2007-10-09 15:45:00,21.72,21.72,21.69,21.7,122800.0,17.2612,17.2612,17.2373,17.2453,122800.0
2007-10-09 15:50:00,21.7,21.72,21.7,21.72,78600.0,17.2453,17.2612,17.2453,17.2612,78600.0
2007-10-09 15:55:00,21.71,21.75,21.71,21.75,76200.0,17.2532,17.285,17.2532,17.285,76200.0
2007-10-10 09:30:00,21.58,21.68,21.5,21.56,67000.0,17.1499,17.2294,17.0863,17.134,67000.0
2007-10-10 09:35:00,21.56,21.61,21.56,21.57,51600.0,17.134,17.1738,17.134,17.142,51600.0
2007-10-10 09:40:00,21.57,21.57,21.49,21.49,55400.0,17.142,17.142,17.0784,17.0784,55400.0
2007-10-10 09:45:00,21.49,21.58,21.49,21.52,83800.0,17.0784,17.1499,17.0784,17.1022,83800.0
2007-10-10 09:50:00,21.52,21.55,21.5,21.5,81200.0,17.1022,17.1261,17.0863,17.0863,81200.0
2007-10-10 09:55:00,21.5,21.54,21.46,21.47,91800.0,17.0863,17.1181,17.0545,17.0625,91800.0
2007-10-10 10:00:00,21.47,21.47,21.45,21.47,51000.0,17.0625,17.0625,17.0466,17.0625,51000.0
2007-10-10 10:05:00,21.46,21.56,21.46,21.56,39200.0,17.0545,17.134,17.0545,17.134,39200.0
2007-10-10 10:10:00,21.56,21.59,21.5,21.5,61200.0,17.134,17.1579,17.0863,17.0863,61200.0
2007-10-10 10:15:00,21.5,21.61,21.5,21.61,82800.0,17.0863,17.1738,17.0863,17.1738,82800.0
2007-10-10 10:20:00,21.61,21.62,21.59,21.6,112600.0,17.1738,17.1817,17.1579,17.1658,112600.0
2007-10-10 10:25:00,21.6,21.6,21.54,21.56,42000.0,17.1658,17.1658,17.1181,17.134,42000.0
2007-10-10 10:30:00,21.56,21.6,21.56,21.59,17600.0,17.134,17.1658,17.134,17.1579,17600.0
2007-10-10 10:35:00,21.59,21.6,21.58,21.59,17600.0,17.1579,17.1658,17.1499,17.1579,17600.0
2007-10-10 10:40:00,21.6,21.61,21.59,21.61,49400.0,17.1658,17.1738,17.1579,17.1738,49400.0
2007-10-10 10:45:00,21.61,21.61,21.54,21.56,144200.0,17.1738,17.1738,17.1181,17.134,144200.0
2007-10-10 10:50:00,21.56,21.56,21.54,21.55,45000.0,17.134,17.134,17.1181,17.1261,45000.0
2007-10-10 10:55:00,21.55,21.56,21.54,21.55,35600.0,17.1261,17.134,17.1181,17.1261,35600.0
2007-10-10 11:00:00,21.54,21.57,21.54,21.57,18000.0,17.1181,17.142,17.1181,17.142,18000.0
2007-10-10 11:05:00,21.57,21.59,21.57,21.59,15200.0,17.142,17.1579,17.142,17.1579,15200.0
2007-10-10 11:10:00,21.59,21.6,21.59,21.6,13400.0,17.1579,17.1658,17.1579,17.1658,13400.0
2007-10-10 11:15:00,21.59,21.61,21.59,21.6,66800.0,17.1579,17.1738,17.1579,17.1658,66800.0
2007-10-10 11:20:00,21.6,21.61,21.58,21.59,14600.0,17.1658,17.1738,17.1499,17.1579,14600.0
2007-10-10 11:25:00,21.59,21.6,21.58,21.59,11000.0,17.1579,17.1658,17.1499,17.1579,11000.0
2007-10-10 11:30:00,21.58,21.59,21.58,21.58,4400.0,17.1499,17.1579,17.1499,17.1499,4400.0
2007-10-10 11:35:00,21.58,21.6,21.58,21.6,21800.0,17.1499,17.1658,17.1499,17.1658,21800.0
2007-10-10 11:40:00,21.6,21.6,21.59,21.6,8800.0,17.1658,17.1658,17.1579,17.1658,8800.0
2007-10-10 11:45:00,21.6,21.6,21.59,21.59,17000.0,17.1658,17.1658,17.1579,17.1579,17000.0
2007-10-10 11:50:00,21.59,21.59,21.57,21.58,15000.0,17.1579,17.1579,17.142,17.1499,15000.0
2007-10-10 11:55:00,21.57,21.6,21.57,21.6,19200.0,17.142,17.1658,17.142,17.1658,19200.0
2007-10-10 12:00:00,21.6,21.61,21.6,21.6,12800.0,17.1658,17.1738,17.1658,17.1658,12800.0
2007-10-10 12:05:00,21.6,21.61,21.6,21.6,14800.0,17.1658,17.1738,17.1658,17.1658,14800.0
2007-10-10 12:10:00,21.6,21.6,21.59,21.6,8400.0,17.1658,17.1658,17.1579,17.1658,8400.0
2007-10-10 12:15:00,21.6,21.6,21.59,21.6,13200.0,17.1658,17.1658,17.1579,17.1658,13200.0
2007-10-10 12:20:00,21.6,21.61,21.6,21.6,18000.0,17.1658,17.1738,17.1658,17.1658,18000.0
2007-10-10 12:25:00,21.61,21.63,21.6,21.63,22200.0,17.1738,17.1896,17.1658,17.1896,22200.0
2007-10-10 12:30:00,21.63,21.66,21.63,21.65,14600.0,17.1896,17.2135,17.1896,17.2055,14600.0
2007-10-10 12:35:00,21.65,21.67,21.65,21.67,17200.0,17.2055,17.2214,17.2055,17.2214,17200.0
2007-10-10 12:40:00,21.66,21.67,21.64,21.64,14800.0,17.2135,17.2214,17.1976,17.1976,14800.0
2007-10-10 12:45:00,21.65,21.65,21.64,21.65,12400.0,17.2055,17.2055,17.1976,17.2055,12400.0
2007-10-10 12:50:00,21.64,21.64,21.62,21.63,17600.0,17.1976,17.1976,17.1817,17.1896,17600.0
2007-10-10 12:55:00,21.63,21.63,21.62,21.63,11000.0,17.1896,17.1896,17.1817,17.1896,11000.0
2007-10-10 13:00:00,21.63,21.64,21.63,21.64,25200.0,17.1896,17.1976,17.1896,17.1976,25200.0
2007-10-10 13:05:00,21.63,21.64,21.63,21.64,9800.0,17.1896,17.1976,17.1896,17.1976,9800.0
2007-10-10 13:10:00,21.63,21.64,21.6,21.6,35200.0,17.1896,17.1976,17.1658,17.1658,35200.0
2007-10-10 13:15:00,21.6,21.6,21.57,21.58,18000.0,17.1658,17.1658,17.142,17.1499,18000.0
2007-10-10 13:20:00,21.58,21.58,21.56,21.56,10000.0,17.1499,17.1499,17.134,17.134,10000.0
2007-10-10 13:25:00,21.56,21.57,21.54,21.55,42000.0,17.134,17.142,17.1181,17.1261,42000.0
2007-10-10 13:30:00,21.55,21.56,21.55,21.56,43400.0,17.1261,17.134,17.1261,17.134,43400.0
2007-10-10 13:35:00,21.56,21.56,21.54,21.55,42800.0,17.134,17.134,17.1181,17.1261,42800.0
2007-10-10 13:40:00,21.54,21.54,21.52,21.52,16600.0,17.1181,17.1181,17.1022,17.1022,16600.0
2007-10-10 13:45:00,21.51,21.52,21.5,21.5,25800.0,17.0943,17.1022,17.0863,17.0863,25800.0
2007-10-10 13:50:00,21.5,21.5,21.49,21.5,49800.0,17.0863,17.0863,17.0784,17.0863,49800.0
2007-10-10 13:55:00,21.5,21.51,21.5,21.51,19000.0,17.0863,17.0943,17.0863,17.0943,19000.0
2007-10-10 14:00:00,21.51,21.52,21.5,21.52,41800.0,17.0943,17.1022,17.0863,17.1022,41800.0
2007-10-10 14:05:00,21.52,21.52,21.5,21.5,22400.0,17.1022,17.1022,17.0863,17.0863,22400.0
2007-10-10 14:10:00,21.5,21.51,21.5,21.5,15600.0,17.0863,17.0943,17.0863,17.0863,15600.0
2007-10-10 14:15:00,21.5,21.53,21.5,21.52,27600.0,17.0863,17.1102,17.0863,17.1022,27600.0
2007-10-10 14:20:00,21.53,21.54,21.52,21.53,32000.0,17.1102,17.1181,17.1022,17.1102,32000.0
2007-10-10 14:25:00,21.53,21.55,21.53,21.55,17200.0,17.1102,17.1261,17.1102,17.1261,17200.0
2007-10-10 14:30:00,21.55,21.56,21.54,21.56,18400.0,17.1261,17.134,17.1181,17.134,18400.0
2007-10-10 14:35:00,21.56,21.56,21.54,21.56,25200.0,17.134,17.134,17.1181,17.134,25200.0
2007-10-10 14:40:00,21.56,21.57,21.55,21.57,28400.0,17.134,17.142,17.1261,17.142,28400.0
2007-10-10 14:45:00,21.57,21.58,21.57,21.58,31600.0,17.142,17.1499,17.142,17.1499,31600.0
2007-10-10 14:50:00,21.58,21.59,21.55,21.56,31400.0,17.1499,17.1579,17.1261,17.134,31400.0
2007-10-10 14:55:00,21.55,21.56,21.54,21.54,28000.0,17.1261,17.134,17.1181,17.1181,28000.0
2007-10-10 15:00:00,21.54,21.57,21.54,21.57,31800.0,17.1181,17.142,17.1181,17.142,31800.0
2007-10-10 15:05:00,21.56,21.58,21.56,21.57,31600.0,17.134,17.1499,17.134,17.142,31600.0
2007-10-10 15:10:00,21.57,21.6,21.57,21.6,29200.0,17.142,17.1658,17.142,17.1658,29200.0
2007-10-10 15:15:00,21.6,21.63,21.6,21.63,25000.0,17.1658,17.1896,17.1658,17.1896,25000.0
2007-10-10 15:20:00,21.63,21.65,21.63,21.65,26400.0,17.1896,17.2055,17.1896,17.2055,26400.0
2007-10-10 15:25:00,21.65,21.65,21.65,21.65,25800.0,17.2055,17.2055,17.2055,17.2055,25800.0
2007-10-10 15:30:00,21.65,21.66,21.65,21.66,34800.0,17.2055,17.2135,17.2055,17.2135,34800.0
2007-10-10 15:35:00,21.66,21.66,21.61,21.61,34200.0,17.2135,17.2135,17.1738,17.1738,34200.0
2007-10-10 15:40:00,21.61,21.61,21.57,21.57,61600.0,17.1738,17.1738,17.142,17.142,61600.0
2007-10-10 15:45:00,21.57,21.57,21.55,21.55,44600.0,17.142,17.142,17.1261,17.1261,44600.0
2007-10-10 15:50:00,21.56,21.56,21.53,21.55,70400.0,17.134,17.134,17.1102,17.1261,70400.0
2007-10-10 15:55:00,21.56,21.59,21.52,21.58,97800.0,17.134,17.1579,17.1022,17.1499,97800.0
2007-10-11 09:30:00,21.68,21.7,21.58,21.63,31200.0,17.2294,17.2453,17.1499,17.1896,31200.0
2007-10-11 09:35:00,21.61,21.62,21.58,21.58,16600.0,17.1738,17.1817,17.1499,17.1499,16600.0
2007-10-11 09:40:00,21.59,21.59,21.52,21.54,31600.0,17.1579,17.1579,17.1022,17.1181,31600.0
2007-10-11 09:45:00,21.52,21.52,21.49,21.5,46800.0,17.1022,17.1022,17.0784,17.0863,46800.0
2007-10-11 09:50:00,21.5,21.5,21.43,21.43,59200.0,17.0863,17.0863,17.0307,17.0307,59200.0
2007-10-11 09:55:00,21.42,21.47,21.4,21.47,48800.0,17.0228,17.0625,17.0069,17.0625,48800.0
2007-10-11 10:00:00,21.47,21.53,21.47,21.53,20600.0,17.0625,17.1102,17.0625,17.1102,20600.0
2007-10-11 10:05:00,21.52,21.56,21.49,21.54,56400.0,17.1022,17.134,17.0784,17.1181,56400.0
2007-10-11 10:10:00,21.54,21.57,21.54,21.57,9600.0,17.1181,17.142,17.1181,17.142,9600.0
2007-10-11 10:15:00,21.57,21.59,21.56,21.59,15200.0,17.142,17.1579,17.134,17.1579,15200.0
2007-10-11 10:20:00,21.58,21.59,21.57,21.57,17000.0,17.1499,17.1579,17.142,17.142,17000.0
2007-10-11 10:25:00,21.58,21.6,21.57,21.6,17400.0,17.1499,17.1658,17.142,17.1658,17400.0
2007-10-11 10:30:00,21.6,21.62,21.59,21.59,30400.0,17.1658,17.1817,17.1579,17.1579,30400.0
2007-10-11 10:35:00,21.59,21.61,21.57,21.6,33800.0,17.1579,17.1738,17.142,17.1658,33800.0
2007-10-11 10:40:00,21.6,21.63,21.6,21.63,14600.0,17.1658,17.1896,17.1658,17.1896,14600.0
2007-10-11 10:45:00,21.63,21.63,21.57,21.59,16800.0,17.1896,17.1896,17.142,17.1579,16800.0
2007-10-11 10:50:00,21.59,21.64,21.59,21.62,18000.0,17.1579,17.1976,17.1579,17.1817,18000.0
2007-10-11 10:55:00,21.62,21.63,21.61,21.63,7200.0,17.1817,17.1896,17.1738,17.1896,7200.0
2007-10-11 11:00:00,21.63,21.63,21.61,21.61,6200.0,17.1896,17.1896,17.1738,17.1738,6200.0
2007-10-11 11:05:00,21.62,21.62,21.58,21.6,11200.0,17.1817,17.1817,17.1499,17.1658,11200.0
2007-10-11 11:10:00,21.6,21.61,21.59,21.6,7200.0,17.1658,17.1738,17.1579,17.1658,7200.0
2007-10-11 11:15:00,21.6,21.6,21.58,21.59,7000.0,17.1658,17.1658,17.1499,17.1579,7000.0
2007-10-11 11:20:00,21.6,21.61,21.59,21.61,19400.0,17.1658,17.1738,17.1579,17.1738,19400.0
2007-10-11 11:25:00,21.61,21.61,21.59,21.6,18400.0,17.1738,17.1738,17.1579,17.1658,18400.0
2007-10-11 11:30:00,21.6,21.6,21.58,21.6,28000.0,17.1658,17.1658,17.1499,17.1658,28000.0
2007-10-11 11:35:00,21.6,21.61,21.6,21.61,6400.0,17.1658,17.1738,17.1658,17.1738,6400.0
2007-10-11 11:40:00,21.61,21.61,21.6,21.6,5400.0,17.1738,17.1738,17.1658,17.1658,5400.0
2007-10-11 11:45:00,21.6,21.6,21.57,21.6,18400.0,17.1658,17.1658,17.142,17.1658,18400.0
2007-10-11 11:50:00,21.59,21.6,21.59,21.6,10600.0,17.1579,17.1658,17.1579,17.1658,10600.0
2007-10-11 11:55:00,21.6,21.61,21.6,21.61,9400.0,17.1658,17.1738,17.1658,17.1738,9400.0
2007-10-11 12:00:00,21.6,21.64,21.6,21.63,18800.0,17.1658,17.1976,17.1658,17.1896,18800.0
2007-10-11 12:05:00,21.64,21.66,21.62,21.66,58200.0,17.1976,17.2135,17.1817,17.2135,58200.0
2007-10-11 12:10:00,21.67,21.67,21.63,21.66,13800.0,17.2214,17.2214,17.1896,17.2135,13800.0
2007-10-11 12:15:00,21.66,21.67,21.65,21.67,30000.0,17.2135,17.2214,17.2055,17.2214,30000.0
2007-10-11 12:20:00,21.67,21.69,21.67,21.69,9000.0,17.2214,17.2373,17.2214,17.2373,9000.0
2007-10-11 12:25:00,21.68,21.69,21.68,21.68,6200.0,17.2294,17.2373,17.2294,17.2294,6200.0
2007-10-11 12:30:00,21.68,21.69,21.68,21.69,7200.0,17.2294,17.2373,17.2294,17.2373,7200.0
2007-10-11 12:35:00,21.68,21.68,21.67,21.67,6200.0,17.2294,17.2294,17.2214,17.2214,6200.0
2007-10-11 12:40:00,21.67,21.68,21.65,21.66,12600.0,17.2214,17.2294,17.2055,17.2135,12600.0
2007-10-11 12:45:00,21.65,21.66,21.65,21.66,5400.0,17.2055,17.2135,17.2055,17.2135,5400.0
2007-10-11 12:50:00,21.65,21.66,21.64,21.65,9200.0,17.2055,17.2135,17.1976,17.2055,9200.0
2007-10-11 12:55:00,21.64,21.66,21.64,21.66,9200.0,17.1976,17.2135,17.1976,17.2135,9200.0
2007-10-11 13:00:00,21.65,21.66,21.64,21.64,9600.0,17.2055,17.2135,17.1976,17.1976,9600.0
2007-10-11 13:05:00,21.64,21.65,21.64,21.65,9200.0,17.1976,17.2055,17.1976,17.2055,9200.0
2007-10-11 13:10:00,21.64,21.68,21.64,21.68,12800.0,17.1976,17.2294,17.1976,17.2294,12800.0
2007-10-11 13:15:00,21.68,21.68,21.67,21.68,4000.0,17.2294,17.2294,17.2214,17.2294,4000.0
2007-10-11 13:20:00,21.68,21.68,21.67,21.68,3200.0,17.2294,17.2294,17.2214,17.2294,3200.0
2007-10-11 13:25:00,21.68,21.68,21.66,21.66,4200.0,17.2294,17.2294,17.2135,17.2135,4200.0
2007-10-11 13:30:00,21.66,21.67,21.66,21.66,1600.0,17.2135,17.2214,17.2135,17.2135,1600.0
2007-10-11 13:35:00,21.67,21.67,21.65,21.65,5000.0,17.2214,17.2214,17.2055,17.2055,5000.0
2007-10-11 13:40:00,21.65,21.65,21.64,21.64,7600.0,17.2055,17.2055,17.1976,17.1976,7600.0
2007-10-11 13:45:00,21.64,21.64,21.61,21.61,17400.0,17.1976,17.1976,17.1738,17.1738,17400.0
2007-10-11 13:50:00,21.61,21.61,21.6,21.6,19400.0,17.1738,17.1738,17.1658,17.1658,19400.0
2007-10-11 13:55:00,21.6,21.64,21.6,21.64,29600.0,17.1658,17.1976,17.1658,17.1976,29600.0
2007-10-11 14:00:00,21.65,21.65,21.6,21.61,18800.0,17.2055,17.2055,17.1658,17.1738,18800.0
2007-10-11 14:05:00,21.61,21.61,21.58,21.59,30800.0,17.1738,17.1738,17.1499,17.1579,30800.0
2007-10-11 14:10:00,21.59,21.59,21.54,21.56,24000.0,17.1579,17.1579,17.1181,17.134,24000.0
2007-10-11 14:15:00,21.55,21.56,21.53,21.53,31800.0,17.1261,17.134,17.1102,17.1102,31800.0
2007-10-11 14:20:00,21.54,21.59,21.53,21.56,28400.0,17.1181,17.1579,17.1102,17.134,28400.0
2007-10-11 14:25:00,21.55,21.56,21.53,21.55,29800.0,17.1261,17.134,17.1102,17.1261,29800.0
2007-10-11 14:30:00,21.54,21.59,21.53,21.58,30200.0,17.1181,17.1579,17.1102,17.1499,30200.0
2007-10-11 14:35:00,21.58,21.58,21.52,21.53,38000.0,17.1499,17.1499,17.1022,17.1102,38000.0
2007-10-11 14:40:00,21.53,21.56,21.52,21.56,46600.0,17.1102,17.134,17.1022,17.134,46600.0
2007-10-11 14:45:00,21.57,21.57,21.5,21.5,43000.0,17.142,17.142,17.0863,17.0863,43000.0
2007-10-11 14:50:00,21.51,21.51,21.5,21.5,54200.0,17.0943,17.0943,17.0863,17.0863,54200.0
2007-10-11 14:55:00,21.5,21.52,21.5,21.52,27000.0,17.0863,17.1022,17.0863,17.1022,27000.0
2007-10-11 15:00:00,21.53,21.57,21.5,21.5,31000.0,17.1102,17.142,17.0863,17.0863,31000.0
2007-10-11 15:05:00,21.5,21.52,21.5,21.51,62800.0,17.0863,17.1022,17.0863,17.0943,62800.0
2007-10-11 15:10:00,21.51,21.52,21.5,21.52,51800.0,17.0943,17.1022,17.0863,17.1022,51800.0
2007-10-11 15:15:00,21.51,21.53,21.5,21.52,42400.0,17.0943,17.1102,17.0863,17.1022,42400.0
2007-10-11 15:20:00,21.52,21.56,21.51,21.53,41800.0,17.1022,17.134,17.0943,17.1102,41800.0
2007-10-11 15:25:00,21.52,21.55,21.51,21.53,30000.0,17.1022,17.1261,17.0943,17.1102,30000.0
2007-10-11 15:30:00,21.53,21.57,21.53,21.57,56000.0,17.1102,17.142,17.1102,17.142,56000.0
2007-10-11 15:35:00,21.57,21.57,21.55,21.56,60800.0,17.142,17.142,17.1261,17.134,60800.0
2007-10-11 15:40:00,21.56,21.61,21.55,21.6,50400.0,17.134,17.1738,17.1261,17.1658,50400.0
2007-10-11 15:45:00,21.6,21.61,21.57,21.57,39800.0,17.1658,17.1738,17.142,17.142,39800.0
2007-10-11 15:50:00,21.58,21.58,21.55,21.57,33600.0,17.1499,17.1499,17.1261,17.142,33600.0
2007-10-11 15:55:00,21.58,21.59,21.57,21.59,38800.0,17.1499,17.1579,17.142,17.1579,38800.0
2007-10-12 09:30:00,21.47,21.57,21.47,21.56,57400.0,17.0625,17.142,17.0625,17.134,57400.0
2007-10-12 09:35:00,21.55,21.58,21.54,21.55,17400.0,17.1261,17.1499,17.1181,17.1261,17400.0
2007-10-12 09:40:00,21.56,21.57,21.5,21.5,29000.0,17.134,17.142,17.0863,17.0863,29000.0
2007-10-12 09:45:00,21.5,21.52,21.46,21.48,60600.0,17.0863,17.1022,17.0545,17.0704,60600.0
2007-10-12 09:50:00,21.48,21.56,21.48,21.56,29600.0,17.0704,17.134,17.0704,17.134,29600.0
2007-10-12 09:55:00,21.57,21.6,21.56,21.56,14200.0,17.142,17.1658,17.134,17.134,14200.0
2007-10-12 10:00:00,21.55,21.57,21.53,21.55,37000.0,17.1261,17.142,17.1102,17.1261,37000.0
2007-10-12 10:05:00,21.55,21.57,21.55,21.56,28000.0,17.1261,17.142,17.1261,17.134,28000.0
2007-10-12 10:10:00,21.56,21.56,21.54,21.55,38600.0,17.134,17.134,17.1181,17.1261,38600.0
2007-10-12 10:15:00,21.55,21.56,21.55,21.55,6200.0,17.1261,17.134,17.1261,17.1261,6200.0
2007-10-12 10:20:00,21.56,21.61,21.56,21.61,12000.0,17.134,17.1738,17.134,17.1738,12000.0
2007-10-12 10:25:00,21.6,21.62,21.58,21.62,12800.0,17.1658,17.1817,17.1499,17.1817,12800.0
2007-10-12 10:30:00,21.62,21.63,21.59,21.59,8800.0,17.1817,17.1896,17.1579,17.1579,8800.0
2007-10-12 10:35:00,21.59,21.6,21.55,21.57,19800.0,17.1579,17.1658,17.1261,17.142,19800.0
2007-10-12 10:40:00,21.57,21.57,21.52,21.53,29600.0,17.142,17.142,17.1022,17.1102,29600.0
2007-10-12 10:45:00,21.53,21.54,21.51,21.51,19000.0,17.1102,17.1181,17.0943,17.0943,19000.0
2007-10-12 10:50:00,21.52,21.54,21.51,21.52,14000.0,17.1022,17.1181,17.0943,17.1022,14000.0
2007-10-12 10:55:00,21.51,21.53,21.51,21.53,10600.0,17.0943,17.1102,17.0943,17.1102,10600.0
2007-10-12 11:00:00,21.54,21.56,21.52,21.55,15600.0,17.1181,17.134,17.1022,17.1261,15600.0
2007-10-12 11:05:00,21.55,21.55,21.52,21.53,16800.0,17.1261,17.1261,17.1022,17.1102,16800.0
2007-10-12 11:10:00,21.53,21.53,21.49,21.5,36800.0,17.1102,17.1102,17.0784,17.0863,36800.0
2007-10-12 11:15:00,21.5,21.54,21.5,21.53,63000.0,17.0863,17.1181,17.0863,17.1102,63000.0
2007-10-12 11:20:00,21.53,21.58,21.52,21.57,20600.0,17.1102,17.1499,17.1022,17.142,20600.0
2007-10-12 11:25:00,21.58,21.58,21.57,21.58,7600.0,17.1499,17.1499,17.142,17.1499,7600.0
2007-10-12 11:30:00,21.57,21.58,21.55,21.55,24800.0,17.142,17.1499,17.1261,17.1261,24800.0
2007-10-12 11:35:00,21.56,21.56,21.52,21.54,75800.0,17.134,17.134,17.1022,17.1181,75800.0
2007-10-12 11:40:00,21.54,21.55,21.5,21.51,32000.0,17.1181,17.1261,17.0863,17.0943,32000.0
2007-10-12 11:45:00,21.52,21.53,21.5,21.53,33400.0,17.1022,17.1102,17.0863,17.1102,33400.0
2007-10-12 11:50:00,21.53,21.53,21.5,21.52,8200.0,17.1102,17.1102,17.0863,17.1022,8200.0
2007-10-12 11:55:00,21.53,21.53,21.5,21.5,9200.0,17.1102,17.1102,17.0863,17.0863,9200.0
2007-10-12 12:00:00,21.5,21.52,21.5,21.52,16600.0,17.0863,17.1022,17.0863,17.1022,16600.0
2007-10-12 12:05:00,21.52,21.54,21.51,21.53,7400.0,17.1022,17.1181,17.0943,17.1102,7400.0
2007-10-12 12:10:00,21.53,21.55,21.53,21.54,16600.0,17.1102,17.1261,17.1102,17.1181,16600.0
2007-10-12 12:15:00,21.55,21.55,21.52,21.53,8800.0,17.1261,17.1261,17.1022,17.1102,8800.0
2007-10-12 12:20:00,21.53,21.55,21.52,21.55,11200.0,17.1102,17.1261,17.1022,17.1261,11200.0
2007-10-12 12:25:00,21.54,21.54,21.52,21.52,7000.0,17.1181,17.1181,17.1022,17.1022,7000.0
2007-10-12 12:30:00,21.52,21.52,21.5,21.5,70200.0,17.1022,17.1022,17.0863,17.0863,70200.0
2007-10-12 12:35:00,21.51,21.55,21.51,21.55,6800.0,17.0943,17.1261,17.0943,17.1261,6800.0
2007-10-12 12:40:00,21.55,21.58,21.54,21.58,15000.0,17.1261,17.1499,17.1181,17.1499,15000.0
2007-10-12 12:45:00,21.57,21.58,21.56,21.58,8800.0,17.142,17.1499,17.134,17.1499,8800.0
2007-10-12 12:50:00,21.58,21.58,21.56,21.57,8600.0,17.1499,17.1499,17.134,17.142,8600.0
2007-10-12 12:55:00,21.58,21.58,21.56,21.56,8200.0,17.1499,17.1499,17.134,17.134,8200.0
2007-10-12 13:00:00,21.58,21.58,21.56,21.56,2000.0,17.1499,17.1499,17.134,17.134,2000.0
2007-10-12 13:05:00,21.56,21.56,21.54,21.55,8000.0,17.134,17.134,17.1181,17.1261,8000.0
2007-10-12 13:10:00,21.54,21.54,21.53,21.54,5200.0,17.1181,17.1181,17.1102,17.1181,5200.0
2007-10-12 13:15:00,21.53,21.53,21.51,21.51,5800.0,17.1102,17.1102,17.0943,17.0943,5800.0
2007-10-12 13:20:00,21.51,21.51,21.5,21.5,16800.0,17.0943,17.0943,17.0863,17.0863,16800.0
2007-10-12 13:25:00,21.5,21.52,21.5,21.52,127800.0,17.0863,17.1022,17.0863,17.1022,127800.0
2007-10-12 13:30:00,21.52,21.54,21.52,21.53,5800.0,17.1022,17.1181,17.1022,17.1102,5800.0
2007-10-12 13:35:00,21.53,21.55,21.52,21.55,6200.0,17.1102,17.1261,17.1022,17.1261,6200.0
2007-10-12 13:40:00,21.55,21.56,21.53,21.56,13000.0,17.1261,17.134,17.1102,17.134,13000.0
2007-10-12 13:45:00,21.55,21.57,21.55,21.57,2400.0,17.1261,17.142,17.1261,17.142,2400.0
2007-10-12 13:50:00,21.56,21.58,21.56,21.57,11200.0,17.134,17.1499,17.134,17.142,11200.0
2007-10-12 13:55:00,21.57,21.61,21.57,21.57,14400.0,17.142,17.1738,17.142,17.142,14400.0
2007-10-12 14:00:00,21.58,21.63,21.57,21.63,11600.0,17.1499,17.1896,17.142,17.1896,11600.0
2007-10-12 14:05:00,21.61,21.63,21.6,21.61,6200.0,17.1738,17.1896,17.1658,17.1738,6200.0
2007-10-12 14:10:00,21.61,21.62,21.6,21.61,5800.0,17.1738,17.1817,17.1658,17.1738,5800.0
2007-10-12 14:15:00,21.61,21.61,21.6,21.61,9000.0,17.1738,17.1738,17.1658,17.1738,9000.0
2007-10-12 14:20:00,21.61,21.61,21.6,21.61,9200.0,17.1738,17.1738,17.1658,17.1738,9200.0
2007-10-12 14:25:00,21.6,21.61,21.6,21.61,7800.0,17.1658,17.1738,17.1658,17.1738,7800.0
2007-10-12 14:30:00,21.61,21.64,21.6,21.64,15400.0,17.1738,17.1976,17.1658,17.1976,15400.0
2007-10-12 14:35:00,21.63,21.67,21.63,21.65,13800.0,17.1896,17.2214,17.1896,17.2055,13800.0
2007-10-12 14:40:00,21.65,21.66,21.63,21.65,10200.0,17.2055,17.2135,17.1896,17.2055,10200.0
2007-10-12 14:45:00,21.64,21.64,21.63,21.64,8600.0,17.1976,17.1976,17.1896,17.1976,8600.0
2007-10-12 14:50:00,21.64,21.67,21.64,21.65,21800.0,17.1976,17.2214,17.1976,17.2055,21800.0
2007-10-12 14:55:00,21.64,21.65,21.62,21.63,14000.0,17.1976,17.2055,17.1817,17.1896,14000.0
2007-10-12 15:00:00,21.61,21.63,21.6,21.6,19000.0,17.1738,17.1896,17.1658,17.1658,19000.0
2007-10-12 15:05:00,21.6,21.63,21.6,21.63,23800.0,17.1658,17.1896,17.1658,17.1896,23800.0
2007-10-12 15:10:00,21.63,21.63,21.61,21.61,9600.0,17.1896,17.1896,17.1738,17.1738,9600.0
2007-10-12 15:15:00,21.63,21.63,21.61,21.63,5600.0,17.1896,17.1896,17.1738,17.1896,5600.0
2007-10-12 15:20:00,21.63,21.63,21.6,21.61,19000.0,17.1896,17.1896,17.1658,17.1738,19000.0
2007-10-12 15:25:00,21.61,21.61,21.6,21.61,17000.0,17.1738,17.1738,17.1658,17.1738,17000.0
2007-10-12 15:30:00,21.61,21.64,21.61,21.61,18000.0,17.1738,17.1976,17.1738,17.1738,18000.0
2007-10-12 15:35:00,21.61,21.62,21.6,21.6,24000.0,17.1738,17.1817,17.1658,17.1658,24000.0
2007-10-12 15:40:00,21.6,21.61,21.57,21.57,37200.0,17.1658,17.1738,17.142,17.142,37200.0
2007-10-12 15:45:00,21.57,21.57,21.54,21.54,23600.0,17.142,17.142,17.1181,17.1181,23600.0
2007-10-12 15:50:00,21.55,21.55,21.52,21.52,39000.0,17.1261,17.1261,17.1022,17.1022,39000.0
2007-10-12 15:55:00,21.53,21.57,21.52,21.57,68800.0,17.1102,17.142,17.1022,17.142,68800.0
2007-10-15 09:30:00,21.56,21.56,21.5,21.51,13600.0,17.134,17.134,17.0863,17.0943,13600.0
2007-10-15 09:35:00,21.52,21.53,21.5,21.52,12400.0,17.1022,17.1102,17.0863,17.1022,12400.0
2007-10-15 09:40:00,21.52,21.53,21.5,21.5,18400.0,17.1022,17.1102,17.0863,17.0863,18400.0
2007-10-15 09:45:00,21.5,21.54,21.46,21.5,24800.0,17.0863,17.1181,17.0545,17.0863,24800.0
2007-10-15 09:50:00,21.5,21.54,21.5,21.5,7600.0,17.0863,17.1181,17.0863,17.0863,7600.0
2007-10-15 09:55:00,21.5,21.54,21.5,21.52,29400.0,17.0863,17.1181,17.0863,17.1022,29400.0
2007-10-15 10:00:00,21.52,21.52,21.48,21.48,29000.0,17.1022,17.1022,17.0704,17.0704,29000.0
2007-10-15 10:05:00,21.48,21.51,21.48,21.5,16200.0,17.0704,17.0943,17.0704,17.0863,16200.0
2007-10-15 10:10:00,21.5,21.51,21.43,21.43,38600.0,17.0863,17.0943,17.0307,17.0307,38600.0
2007-10-15 10:15:00,21.43,21.47,21.43,21.45,25200.0,17.0307,17.0625,17.0307,17.0466,25200.0
2007-10-15 10:20:00,21.45,21.46,21.43,21.43,12200.0,17.0466,17.0545,17.0307,17.0307,12200.0
2007-10-15 10:25:00,21.43,21.44,21.42,21.43,32000.0,17.0307,17.0387,17.0228,17.0307,32000.0
2007-10-15 10:30:00,21.43,21.43,21.43,21.43,21000.0,17.0307,17.0307,17.0307,17.0307,21000.0
2007-10-15 10:35:00,21.44,21.45,21.43,21.43,29000.0,17.0387,17.0466,17.0307,17.0307,29000.0
2007-10-15 10:40:00,21.43,21.45,21.43,21.44,53400.0,17.0307,17.0466,17.0307,17.0387,53400.0
2007-10-15 10:45:00,21.44,21.45,21.43,21.43,74000.0,17.0387,17.0466,17.0307,17.0307,74000.0
2007-10-15 10:50:00,21.43,21.44,21.39,21.39,41000.0,17.0307,17.0387,16.9989,16.9989,41000.0
2007-10-15 10:55:00,21.39,21.39,21.34,21.35,35200.0,16.9989,16.9989,16.9592,16.9671,35200.0
2007-10-15 11:00:00,21.34,21.35,21.34,21.34,25000.0,16.9592,16.9671,16.9592,16.9592,25000.0
2007-10-15 11:05:00,21.34,21.34,21.27,21.27,39000.0,16.9592,16.9592,16.9036,16.9036,39000.0
2007-10-15 11:10:00,21.28,21.31,21.27,21.3,78400.0,16.9115,16.9353,16.9036,16.9274,78400.0
2007-10-15 11:15:00,21.3,21.32,21.3,21.31,38600.0,16.9274,16.9433,16.9274,16.9353,38600.0
2007-10-15 11:20:00,21.3,21.31,21.3,21.31,83000.0,16.9274,16.9353,16.9274,16.9353,83000.0
2007-10-15 11:25:00,21.31,21.32,21.3,21.31,20800.0,16.9353,16.9433,16.9274,16.9353,20800.0
2007-10-15 11:30:00,21.3,21.31,21.3,21.31,60400.0,16.9274,16.9353,16.9274,16.9353,60400.0
2007-10-15 11:35:00,21.3,21.33,21.3,21.33,73200.0,16.9274,16.9512,16.9274,16.9512,73200.0
2007-10-15 11:40:00,21.33,21.34,21.32,21.33,33600.0,16.9512,16.9592,16.9433,16.9512,33600.0
2007-10-15 11:45:00,21.33,21.33,21.28,21.28,19200.0,16.9512,16.9512,16.9115,16.9115,19200.0
2007-10-15 11:50:00,21.27,21.28,21.27,21.28,17600.0,16.9036,16.9115,16.9036,16.9115,17600.0
2007-10-15 11:55:00,21.28,21.29,21.28,21.28,14000.0,16.9115,16.9194,16.9115,16.9115,14000.0
2007-10-15 12:00:00,21.28,21.29,21.28,21.28,17200.0,16.9115,16.9194,16.9115,16.9115,17200.0
2007-10-15 12:05:00,21.28,21.3,21.28,21.29,27600.0,16.9115,16.9274,16.9115,16.9194,27600.0
2007-10-15 12:10:00,21.29,21.31,21.29,21.31,21400.0,16.9194,16.9353,16.9194,16.9353,21400.0
2007-10-15 12:15:00,21.31,21.34,21.3,21.33,23600.0,16.9353,16.9592,16.9274,16.9512,23600.0
2007-10-15 12:20:00,21.34,21.35,21.33,21.34,10000.0,16.9592,16.9671,16.9512,16.9592,10000.0
2007-10-15 12:25:00,21.34,21.36,21.34,21.36,45800.0,16.9592,16.9751,16.9592,16.9751,45800.0
2007-10-15 12:30:00,21.36,21.36,21.33,21.33,9400.0,16.9751,16.9751,16.9512,16.9512,9400.0
2007-10-15 12:35:00,21.34,21.34,21.33,21.34,6800.0,16.9592,16.9592,16.9512,16.9592,6800.0
2007-10-15 12:40:00,21.34,21.34,21.31,21.31,9800.0,16.9592,16.9592,16.9353,16.9353,9800.0
2007-10-15 12:45:00,21.32,21.33,21.32,21.33,55000.0,16.9433,16.9512,16.9433,16.9512,55000.0
2007-10-15 12:50:00,21.33,21.34,21.33,21.34,12800.0,16.9512,16.9592,16.9512,16.9592,12800.0
2007-10-15 12:55:00,21.34,21.34,21.32,21.33,13600.0,16.9592,16.9592,16.9433,16.9512,13600.0
2007-10-15 13:00:00,21.33,21.34,21.33,21.33,17200.0,16.9512,16.9592,16.9512,16.9512,17200.0
2007-10-15 13:05:00,21.34,21.36,21.33,21.36,18400.0,16.9592,16.9751,16.9512,16.9751,18400.0
2007-10-15 13:10:00,21.35,21.35,21.34,21.35,13200.0,16.9671,16.9671,16.9592,16.9671,13200.0
2007-10-15 13:15:00,21.35,21.36,21.35,21.36,12000.0,16.9671,16.9751,16.9671,16.9751,12000.0
2007-10-15 13:20:00,21.36,21.36,21.36,21.36,8800.0,16.9751,16.9751,16.9751,16.9751,8800.0
2007-10-15 13:25:00,21.35,21.37,21.35,21.37,59000.0,16.9671,16.983,16.9671,16.983,59000.0
2007-10-15 13:30:00,21.36,21.38,21.36,21.38,26000.0,16.9751,16.991,16.9751,16.991,26000.0
2007-10-15 13:35:00,21.38,21.4,21.38,21.39,9400.0,16.991,17.0069,16.991,16.9989,9400.0
2007-10-15 13:40:00,21.39,21.39,21.37,21.37,8600.0,16.9989,16.9989,16.983,16.983,8600.0
2007-10-15 13:45:00,21.37,21.38,21.36,21.37,13600.0,16.983,16.991,16.9751,16.983,13600.0
2007-10-15 13:50:00,21.36,21.39,21.36,21.38,10800.0,16.9751,16.9989,16.9751,16.991,10800.0
2007-10-15 13:55:00,21.39,21.39,21.38,21.38,9400.0,16.9989,16.9989,16.991,16.991,9400.0
2007-10-15 14:00:00,21.38,21.38,21.36,21.36,19600.0,16.991,16.991,16.9751,16.9751,19600.0
2007-10-15 14:05:00,21.36,21.36,21.34,21.34,13600.0,16.9751,16.9751,16.9592,16.9592,13600.0
2007-10-15 14:10:00,21.34,21.34,21.33,21.34,26800.0,16.9592,16.9592,16.9512,16.9592,26800.0
2007-10-15 14:15:00,21.34,21.38,21.34,21.38,28200.0,16.9592,16.991,16.9592,16.991,28200.0
2007-10-15 14:20:00,21.38,21.38,21.36,21.36,34200.0,16.991,16.991,16.9751,16.9751,34200.0
2007-10-15 14:25:00,21.36,21.4,21.36,21.39,23200.0,16.9751,17.0069,16.9751,16.9989,23200.0
2007-10-15 14:30:00,21.39,21.4,21.38,21.4,36400.0,16.9989,17.0069,16.991,17.0069,36400.0
2007-10-15 14:35:00,21.4,21.45,21.4,21.45,47600.0,17.0069,17.0466,17.0069,17.0466,47600.0
2007-10-15 14:40:00,21.45,21.46,21.43,21.46,45000.0,17.0466,17.0545,17.0307,17.0545,45000.0
2007-10-15 14:45:00,21.46,21.48,21.46,21.47,35400.0,17.0545,17.0704,17.0545,17.0625,35400.0
2007-10-15 14:50:00,21.47,21.5,21.47,21.47,30200.0,17.0625,17.0863,17.0625,17.0625,30200.0
2007-10-15 14:55:00,21.46,21.46,21.45,21.46,26600.0,17.0545,17.0545,17.0466,17.0545,26600.0
2007-10-15 15:00:00,21.46,21.48,21.45,21.48,38600.0,17.0545,17.0704,17.0466,17.0704,38600.0
2007-10-15 15:05:00,21.47,21.48,21.46,21.46,16800.0,17.0625,17.0704,17.0545,17.0545,16800.0
2007-10-15 15:10:00,21.46,21.46,21.43,21.43,19000.0,17.0545,17.0545,17.0307,17.0307,19000.0
2007-10-15 15:15:00,21.43,21.46,21.43,21.45,43200.0,17.0307,17.0545,17.0307,17.0466,43200.0
2007-10-15 15:20:00,21.45,21.47,21.42,21.42,46200.0,17.0466,17.0625,17.0228,17.0228,46200.0
2007-10-15 15:25:00,21.42,21.43,21.41,21.43,26800.0,17.0228,17.0307,17.0148,17.0307,26800.0
2007-10-15 15:30:00,21.43,21.45,21.43,21.43,23400.0,17.0307,17.0466,17.0307,17.0307,23400.0
2007-10-15 15:35:00,21.43,21.44,21.42,21.43,34800.0,17.0307,17.0387,17.0228,17.0307,34800.0
2007-10-15 15:40:00,21.43,21.46,21.43,21.46,51600.0,17.0307,17.0545,17.0307,17.0545,51600.0
2007-10-15 15:45:00,21.46,21.48,21.45,21.47,49400.0,17.0545,17.0704,17.0466,17.0625,49400.0
2007-10-15 15:50:00,21.47,21.48,21.45,21.46,48200.0,17.0625,17.0704,17.0466,17.0545,48200.0
2007-10-15 15:55:00,21.47,21.49,21.46,21.47,71400.0,17.0625,17.0784,17.0545,17.0625,71400.0
2007-10-16 09:30:00,21.37,21.4,21.3,21.35,27800.0,16.983,17.0069,16.9274,16.9671,27800.0
2007-10-16 09:35:00,21.35,21.39,21.35,21.39,29600.0,16.9671,16.9989,16.9671,16.9989,29600.0
2007-10-16 09:40:00,21.4,21.43,21.39,21.43,48200.0,17.0069,17.0307,16.9989,17.0307,48200.0
2007-10-16 09:45:00,21.43,21.44,21.42,21.44,24200.0,17.0307,17.0387,17.0228,17.0387,24200.0
2007-10-16 09:50:00,21.43,21.45,21.42,21.43,25800.0,17.0307,17.0466,17.0228,17.0307,25800.0
2007-10-16 09:55:00,21.43,21.45,21.4,21.41,14800.0,17.0307,17.0466,17.0069,17.0148,14800.0
2007-10-16 10:00:00,21.41,21.41,21.39,21.41,14400.0,17.0148,17.0148,16.9989,17.0148,14400.0
2007-10-16 10:05:00,21.41,21.45,21.4,21.43,20400.0,17.0148,17.0466,17.0069,17.0307,20400.0
2007-10-16 10:10:00,21.44,21.44,21.39,21.39,14800.0,17.0387,17.0387,16.9989,16.9989,14800.0
2007-10-16 10:15:00,21.39,21.4,21.36,21.39,17800.0,16.9989,17.0069,16.9751,16.9989,17800.0
2007-10-16 10:20:00,21.4,21.42,21.4,21.41,24200.0,17.0069,17.0228,17.0069,17.0148,24200.0
2007-10-16 10:25:00,21.41,21.42,21.4,21.41,16400.0,17.0148,17.0228,17.0069,17.0148,16400.0
2007-10-16 10:30:00,21.41,21.41,21.38,21.39,15000.0,17.0148,17.0148,16.991,16.9989,15000.0
2007-10-16 10:35:00,21.39,21.39,21.36,21.36,29000.0,16.9989,16.9989,16.9751,16.9751,29000.0
2007-10-16 10:40:00,21.36,21.41,21.36,21.4,38800.0,16.9751,17.0148,16.9751,17.0069,38800.0
2007-10-16 10:45:00,21.4,21.43,21.39,21.43,28600.0,17.0069,17.0307,16.9989,17.0307,28600.0
2007-10-16 10:50:00,21.41,21.41,21.39,21.41,23000.0,17.0148,17.0148,16.9989,17.0148,23000.0
2007-10-16 10:55:00,21.41,21.43,21.41,21.42,16000.0,17.0148,17.0307,17.0148,17.0228,16000.0
2007-10-16 11:00:00,21.42,21.43,21.4,21.42,14000.0,17.0228,17.0307,17.0069,17.0228,14000.0
2007-10-16 11:05:00,21.43,21.43,21.36,21.37,27800.0,17.0307,17.0307,16.9751,16.983,27800.0
2007-10-16 11:10:00,21.38,21.38,21.34,21.34,23800.0,16.991,16.991,16.9592,16.9592,23800.0
2007-10-16 11:15:00,21.35,21.35,21.32,21.33,18000.0,16.9671,16.9671,16.9433,16.9512,18000.0
2007-10-16 11:20:00,21.33,21.34,21.32,21.32,32000.0,16.9512,16.9592,16.9433,16.9433,32000.0
2007-10-16 11:25:00,21.33,21.33,21.31,21.31,22600.0,16.9512,16.9512,16.9353,16.9353,22600.0
2007-10-16 11:30:00,21.31,21.36,21.31,21.36,21400.0,16.9353,16.9751,16.9353,16.9751,21400.0
2007-10-16 11:35:00,21.34,21.36,21.3,21.32,68000.0,16.9592,16.9751,16.9274,16.9433,68000.0
2007-10-16 11:40:00,21.32,21.33,21.31,21.32,51800.0,16.9433,16.9512,16.9353,16.9433,51800.0
2007-10-16 11:45:00,21.32,21.32,21.26,21.28,110600.0,16.9433,16.9433,16.8956,16.9115,110600.0
2007-10-16 11:50:00,21.28,21.28,21.2,21.21,38200.0,16.9115,16.9115,16.8479,16.8559,38200.0
2007-10-16 11:55:00,21.21,21.24,21.2,21.22,67000.0,16.8559,16.8797,16.8479,16.8638,67000.0
2007-10-16 12:00:00,21.22,21.25,21.22,21.25,62600.0,16.8638,16.8877,16.8638,16.8877,62600.0
2007-10-16 12:05:00,21.25,21.27,21.25,21.26,24200.0,16.8877,16.9036,16.8877,16.8956,24200.0
2007-10-16 12:10:00,21.26,21.26,21.24,21.25,19400.0,16.8956,16.8956,16.8797,16.8877,19400.0
2007-10-16 12:15:00,21.25,21.27,21.25,21.27,11400.0,16.8877,16.9036,16.8877,16.9036,11400.0
2007-10-16 12:20:00,21.26,21.26,21.25,21.25,17600.0,16.8956,16.8956,16.8877,16.8877,17600.0
2007-10-16 12:25:00,21.26,21.26,21.25,21.26,9400.0,16.8956,16.8956,16.8877,16.8956,9400.0
2007-10-16 12:30:00,21.26,21.28,21.25,21.27,17600.0,16.8956,16.9115,16.8877,16.9036,17600.0
2007-10-16 12:35:00,21.27,21.27,21.25,21.27,15800.0,16.9036,16.9036,16.8877,16.9036,15800.0
2007-10-16 12:40:00,21.27,21.28,21.25,21.27,12800.0,16.9036,16.9115,16.8877,16.9036,12800.0
2007-10-16 12:45:00,21.27,21.29,21.27,21.28,8200.0,16.9036,16.9194,16.9036,16.9115,8200.0
2007-10-16 12:50:00,21.28,21.3,21.28,21.29,9400.0,16.9115,16.9274,16.9115,16.9194,9400.0
2007-10-16 12:55:00,21.29,21.29,21.29,21.29,6200.0,16.9194,16.9194,16.9194,16.9194,6200.0
2007-10-16 13:00:00,21.3,21.3,21.25,21.27,17000.0,16.9274,16.9274,16.8877,16.9036,17000.0
2007-10-16 13:05:00,21.27,21.28,21.25,21.25,16200.0,16.9036,16.9115,16.8877,16.8877,16200.0
2007-10-16 13:10:00,21.25,21.25,21.23,21.25,28200.0,16.8877,16.8877,16.8718,16.8877,28200.0
2007-10-16 13:15:00,21.26,21.26,21.24,21.25,5000.0,16.8956,16.8956,16.8797,16.8877,5000.0
2007-10-16 13:20:00,21.25,21.26,21.24,21.24,10000.0,16.8877,16.8956,16.8797,16.8797,10000.0
2007-10-16 13:25:00,21.25,21.25,21.24,21.25,12200.0,16.8877,16.8877,16.8797,16.8877,12200.0
2007-10-16 13:30:00,21.25,21.25,21.22,21.23,13800.0,16.8877,16.8877,16.8638,16.8718,13800.0
2007-10-16 13:35:00,21.22,21.25,21.22,21.25,16400.0,16.8638,16.8877,16.8638,16.8877,16400.0
2007-10-16 13:40:00,21.25,21.25,21.23,21.24,14200.0,16.8877,16.8877,16.8718,16.8797,14200.0
2007-10-16 13:45:00,21.24,21.25,21.23,21.24,20200.0,16.8797,16.8877,16.8718,16.8797,20200.0
2007-10-16 13:50:00,21.24,21.25,21.23,21.23,8000.0,16.8797,16.8877,16.8718,16.8718,8000.0
2007-10-16 13:55:00,21.23,21.24,21.22,21.23,13200.0,16.8718,16.8797,16.8638,16.8718,13200.0
2007-10-16 14:00:00,21.23,21.23,21.21,21.23,12800.0,16.8718,16.8718,16.8559,16.8718,12800.0
2007-10-16 14:05:00,21.22,21.25,21.22,21.25,12600.0,16.8638,16.8877,16.8638,16.8877,12600.0
2007-10-16 14:10:00,21.25,21.25,21.24,21.24,21000.0,16.8877,16.8877,16.8797,16.8797,21000.0
2007-10-16 14:15:00,21.24,21.25,21.22,21.22,14200.0,16.8797,16.8877,16.8638,16.8638,14200.0
2007-10-16 14:20:00,21.22,21.22,21.21,21.21,15800.0,16.8638,16.8638,16.8559,16.8559,15800.0
2007-10-16 14:25:00,21.22,21.23,21.21,21.22,19400.0,16.8638,16.8718,16.8559,16.8638,19400.0
2007-10-16 14:30:00,21.22,21.23,21.2,21.21,18200.0,16.8638,16.8718,16.8479,16.8559,18200.0
2007-10-16 14:35:00,21.21,21.22,21.19,21.19,15200.0,16.8559,16.8638,16.84,16.84,15200.0
2007-10-16 14:40:00,21.2,21.21,21.19,21.2,16000.0,16.8479,16.8559,16.84,16.8479,16000.0
2007-10-16 14:45:00,21.21,21.21,21.18,21.19,22000.0,16.8559,16.8559,16.832,16.84,22000.0
2007-10-16 14:50:00,21.19,21.2,21.16,21.16,25000.0,16.84,16.8479,16.8161,16.8161,25000.0
2007-10-16 14:55:00,21.17,21.17,21.14,21.14,20400.0,16.8241,16.8241,16.8002,16.8002,20400.0
2007-10-16 15:00:00,21.14,21.14,21.13,21.13,21800.0,16.8002,16.8002,16.7923,16.7923,21800.0
2007-10-16 15:05:00,21.14,21.14,21.09,21.11,32200.0,16.8002,16.8002,16.7605,16.7764,32200.0
2007-10-16 15:10:00,21.11,21.11,21.09,21.11,35600.0,16.7764,16.7764,16.7605,16.7764,35600.0
2007-10-16 15:15:00,21.11,21.13,21.1,21.11,32600.0,16.7764,16.7923,16.7684,16.7764,32600.0
2007-10-16 15:20:00,21.11,21.14,21.07,21.1,254600.0,16.7764,16.8002,16.7446,16.7684,254600.0
2007-10-16 15:25:00,21.1,21.1,21.09,21.1,38200.0,16.7684,16.7684,16.7605,16.7684,38200.0
2007-10-16 15:30:00,21.1,21.1,21.06,21.09,45800.0,16.7684,16.7684,16.7367,16.7605,45800.0
2007-10-16 15:35:00,21.09,21.12,21.09,21.1,129000.0,16.7605,16.7843,16.7605,16.7684,129000.0
2007-10-16 15:40:00,21.11,21.11,21.08,21.1,66600.0,16.7764,16.7764,16.7526,16.7684,66600.0
2007-10-16 15:45:00,21.11,21.13,21.08,21.1,60400.0,16.7764,16.7923,16.7526,16.7684,60400.0
2007-10-16 15:50:00,21.1,21.11,21.09,21.09,85600.0,16.7684,16.7764,16.7605,16.7605,85600.0
2007-10-16 15:55:00,21.09,21.14,21.08,21.12,66200.0,16.7605,16.8002,16.7526,16.7843,66200.0
2007-10-17 09:30:00,21.28,21.28,21.06,21.1,34400.0,16.9115,16.9115,16.7367,16.7684,34400.0
2007-10-17 09:35:00,21.11,21.13,21.09,21.12,11600.0,16.7764,16.7923,16.7605,16.7843,11600.0
2007-10-17 09:40:00,21.11,21.16,21.11,21.14,13600.0,16.7764,16.8161,16.7764,16.8002,13600.0
2007-10-17 09:45:00,21.14,21.18,21.14,21.18,17400.0,16.8002,16.832,16.8002,16.832,17400.0
2007-10-17 09:50:00,21.17,21.2,21.17,21.2,18200.0,16.8241,16.8479,16.8241,16.8479,18200.0
2007-10-17 09:55:00,21.19,21.21,21.18,21.21,12400.0,16.84,16.8559,16.832,16.8559,12400.0
2007-10-17 10:00:00,21.21,21.21,21.18,21.2,28400.0,16.8559,16.8559,16.832,16.8479,28400.0
2007-10-17 10:05:00,21.2,21.21,21.2,21.2,14000.0,16.8479,16.8559,16.8479,16.8479,14000.0
2007-10-17 10:10:00,21.2,21.21,21.2,21.2,17600.0,16.8479,16.8559,16.8479,16.8479,17600.0
2007-10-17 10:15:00,21.21,21.21,21.19,21.2,16000.0,16.8559,16.8559,16.84,16.8479,16000.0
2007-10-17 10:20:00,21.18,21.19,21.17,21.17,11200.0,16.832,16.84,16.8241,16.8241,11200.0
2007-10-17 10:25:00,21.16,21.17,21.11,21.11,14000.0,16.8161,16.8241,16.7764,16.7764,14000.0
2007-10-17 10:30:00,21.11,21.15,21.11,21.12,13600.0,16.7764,16.8082,16.7764,16.7843,13600.0
2007-10-17 10:35:00,21.12,21.12,21.11,21.11,12400.0,16.7843,16.7843,16.7764,16.7764,12400.0
2007-10-17 10:40:00,21.11,21.11,21.09,21.09,12000.0,16.7764,16.7764,16.7605,16.7605,12000.0
2007-10-17 10:45:00,21.08,21.08,21.03,21.05,24800.0,16.7526,16.7526,16.7128,16.7287,24800.0
2007-10-17 10:50:00,21.05,21.05,21.04,21.04,19600.0,16.7287,16.7287,16.7208,16.7208,19600.0
2007-10-17 10:55:00,21.05,21.06,21.03,21.04,20400.0,16.7287,16.7367,16.7128,16.7208,20400.0
2007-10-17 11:00:00,21.03,21.03,21.0,21.0,27600.0,16.7128,16.7128,16.689,16.689,27600.0
2007-10-17 11:05:00,21.0,21.01,20.99,21.0,17400.0,16.689,16.6969,16.681,16.689,17400.0
2007-10-17 11:10:00,21.0,21.01,20.99,21.0,11600.0,16.689,16.6969,16.681,16.689,11600.0
2007-10-17 11:15:00,21.0,21.0,20.99,20.99,9200.0,16.689,16.689,16.681,16.681,9200.0
2007-10-17 11:20:00,20.98,20.98,20.95,20.96,18600.0,16.6731,16.6731,16.6492,16.6572,18600.0
2007-10-17 11:25:00,20.97,20.97,20.96,20.96,11600.0,16.6651,16.6651,16.6572,16.6572,11600.0
2007-10-17 11:30:00,20.97,20.99,20.96,20.98,16800.0,16.6651,16.681,16.6572,16.6731,16800.0
2007-10-17 11:35:00,20.98,21.04,20.98,21.03,19400.0,16.6731,16.7208,16.6731,16.7128,19400.0
2007-10-17 11:40:00,21.02,21.05,21.01,21.03,9800.0,16.7049,16.7287,16.6969,16.7128,9800.0
2007-10-17 11:45:00,21.03,21.03,21.01,21.03,6400.0,16.7128,16.7128,16.6969,16.7128,6400.0
2007-10-17 11:50:00,21.03,21.04,21.02,21.03,7200.0,16.7128,16.7208,16.7049,16.7128,7200.0
2007-10-17 11:55:00,21.03,21.03,21.01,21.02,4400.0,16.7128,16.7128,16.6969,16.7049,4400.0
2007-10-17 12:00:00,21.03,21.05,21.03,21.05,9000.0,16.7128,16.7287,16.7128,16.7287,9000.0
2007-10-17 12:05:00,21.04,21.06,21.04,21.06,7400.0,16.7208,16.7367,16.7208,16.7367,7400.0
2007-10-17 12:10:00,21.05,21.06,21.05,21.06,5600.0,16.7287,16.7367,16.7287,16.7367,5600.0
2007-10-17 12:15:00,21.07,21.07,21.06,21.07,3000.0,16.7446,16.7446,16.7367,16.7446,3000.0
2007-10-17 12:20:00,21.06,21.07,21.06,21.07,8200.0,16.7367,16.7446,16.7367,16.7446,8200.0
2007-10-17 12:25:00,21.07,21.07,21.02,21.02,11600.0,16.7446,16.7446,16.7049,16.7049,11600.0
2007-10-17 12:30:00,21.0,21.01,21.0,21.0,9600.0,16.689,16.6969,16.689,16.689,9600.0
2007-10-17 12:35:00,21.0,21.0,20.99,21.0,8600.0,16.689,16.689,16.681,16.689,8600.0
2007-10-17 12:40:00,21.0,21.03,21.0,21.03,14000.0,16.689,16.7128,16.689,16.7128,14000.0
2007-10-17 12:45:00,21.03,21.03,21.02,21.03,8000.0,16.7128,16.7128,16.7049,16.7128,8000.0
2007-10-17 12:50:00,21.03,21.03,21.0,21.0,10200.0,16.7128,16.7128,16.689,16.689,10200.0
2007-10-17 12:55:00,21.01,21.01,20.97,20.99,17600.0,16.6969,16.6969,16.6651,16.681,17600.0
2007-10-17 13:00:00,20.99,21.0,20.99,21.0,13600.0,16.681,16.689,16.681,16.689,13600.0
2007-10-17 13:05:00,21.0,21.01,21.0,21.0,30400.0,16.689,16.6969,16.689,16.689,30400.0
2007-10-17 13:10:00,21.0,21.02,21.0,21.02,24000.0,16.689,16.7049,16.689,16.7049,24000.0
2007-10-17 13:15:00,21.02,21.03,21.0,21.02,7000.0,16.7049,16.7128,16.689,16.7049,7000.0
2007-10-17 13:20:00,21.01,21.02,21.0,21.0,14600.0,16.6969,16.7049,16.689,16.689,14600.0
2007-10-17 13:25:00,21.0,21.01,21.0,21.0,11200.0,16.689,16.6969,16.689,16.689,11200.0
2007-10-17 13:30:00,21.01,21.02,21.0,21.01,13000.0,16.6969,16.7049,16.689,16.6969,13000.0
2007-10-17 13:35:00,21.02,21.04,21.01,21.01,12000.0,16.7049,16.7208,16.6969,16.6969,12000.0
2007-10-17 13:40:00,21.0,21.0,20.99,21.0,5600.0,16.689,16.689,16.681,16.689,5600.0
2007-10-17 13:45:00,21.0,21.02,21.0,21.0,11400.0,16.689,16.7049,16.689,16.689,11400.0
2007-10-17 13:50:00,21.0,21.01,20.98,20.99,20600.0,16.689,16.6969,16.6731,16.681,20600.0
2007-10-17 13:55:00,20.98,21.02,20.98,21.02,16200.0,16.6731,16.7049,16.6731,16.7049,16200.0
2007-10-17 14:00:00,21.02,21.03,21.0,21.02,15800.0,16.7049,16.7128,16.689,16.7049,15800.0
2007-10-17 14:05:00,21.03,21.04,21.02,21.04,7800.0,16.7128,16.7208,16.7049,16.7208,7800.0
2007-10-17 14:10:00,21.03,21.05,21.01,21.01,18000.0,16.7128,16.7287,16.6969,16.6969,18000.0
2007-10-17 14:15:00,21.02,21.02,20.97,21.0,18200.0,16.7049,16.7049,16.6651,16.689,18200.0
2007-10-17 14:20:00,21.0,21.0,21.0,21.0,13000.0,16.689,16.689,16.689,16.689,13000.0
2007-10-17 14:25:00,21.0,21.02,20.99,21.02,20000.0,16.689,16.7049,16.681,16.7049,20000.0
2007-10-17 14:30:00,21.02,21.02,21.0,21.01,16000.0,16.7049,16.7049,16.689,16.6969,16000.0
2007-10-17 14:35:00,21.02,21.02,21.0,21.01,17400.0,16.7049,16.7049,16.689,16.6969,17400.0
2007-10-17 14:40:00,21.02,21.05,21.02,21.04,12200.0,16.7049,16.7287,16.7049,16.7208,12200.0
2007-10-17 14:45:00,21.04,21.05,21.0,21.01,12000.0,16.7208,16.7287,16.689,16.6969,12000.0
2007-10-17 14:50:00,21.01,21.02,21.0,21.0,24000.0,16.6969,16.7049,16.689,16.689,24000.0
2007-10-17 14:55:00,21.0,21.03,21.0,21.03,27000.0,16.689,16.7128,16.689,16.7128,27000.0
2007-10-17 15:00:00,21.02,21.04,21.01,21.03,20600.0,16.7049,16.7208,16.6969,16.7128,20600.0
2007-10-17 15:05:00,21.01,21.06,21.01,21.05,19800.0,16.6969,16.7367,16.6969,16.7287,19800.0
2007-10-17 15:10:00,21.05,21.05,21.02,21.04,12200.0,16.7287,16.7287,16.7049,16.7208,12200.0
2007-10-17 15:15:00,21.03,21.07,21.03,21.04,21600.0,16.7128,16.7446,16.7128,16.7208,21600.0
2007-10-17 15:20:00,21.03,21.05,21.0,21.0,11200.0,16.7128,16.7287,16.689,16.689,11200.0
2007-10-17 15:25:00,21.0,21.02,21.0,21.02,19200.0,16.689,16.7049,16.689,16.7049,19200.0
2007-10-17 15:30:00,21.02,21.03,21.0,21.01,27200.0,16.7049,16.7128,16.689,16.6969,27200.0
2007-10-17 15:35:00,21.01,21.04,21.0,21.0,27600.0,16.6969,16.7208,16.689,16.689,27600.0
2007-10-17 15:40:00,21.0,21.03,21.0,21.03,31600.0,16.689,16.7128,16.689,16.7128,31600.0
2007-10-17 15:45:00,21.04,21.06,21.0,21.01,46600.0,16.7208,16.7367,16.689,16.6969,46600.0
2007-10-17 15:50:00,21.01,21.02,21.0,21.0,23200.0,16.6969,16.7049,16.689,16.689,23200.0
2007-10-17 15:55:00,21.01,21.02,21.0,21.01,214800.0,16.6969,16.7049,16.689,16.6969,214800.0
2007-10-18 09:30:00,20.88,21.19,20.88,21.18,42800.0,16.5936,16.84,16.5936,16.832,42800.0
2007-10-18 09:35:00,21.18,21.28,21.17,21.27,39600.0,16.832,16.9115,16.8241,16.9036,39600.0
2007-10-18 09:40:00,21.27,21.34,21.25,21.34,32200.0,16.9036,16.9592,16.8877,16.9592,32200.0
2007-10-18 09:45:00,21.35,21.36,21.31,21.33,34800.0,16.9671,16.9751,16.9353,16.9512,34800.0
2007-10-18 09:50:00,21.33,21.36,21.31,21.31,34600.0,16.9512,16.9751,16.9353,16.9353,34600.0
2007-10-18 09:55:00,21.31,21.36,21.28,21.34,47400.0,16.9353,16.9751,16.9115,16.9592,47400.0
2007-10-18 10:00:00,21.34,21.38,21.3,21.38,37200.0,16.9592,16.991,16.9274,16.991,37200.0
2007-10-18 10:05:00,21.39,21.42,21.38,21.39,21800.0,16.9989,17.0228,16.991,16.9989,21800.0
2007-10-18 10:10:00,21.39,21.39,21.37,21.38,13600.0,16.9989,16.9989,16.983,16.991,13600.0
2007-10-18 10:15:00,21.38,21.44,21.38,21.44,19400.0,16.991,17.0387,16.991,17.0387,19400.0
2007-10-18 10:20:00,21.44,21.46,21.41,21.41,12600.0,17.0387,17.0545,17.0148,17.0148,12600.0
2007-10-18 10:25:00,21.41,21.41,21.39,21.41,31400.0,17.0148,17.0148,16.9989,17.0148,31400.0
2007-10-18 10:30:00,21.41,21.41,21.34,21.34,26800.0,17.0148,17.0148,16.9592,16.9592,26800.0
2007-10-18 10:35:00,21.34,21.35,21.33,21.33,11200.0,16.9592,16.9671,16.9512,16.9512,11200.0
2007-10-18 10:40:00,21.33,21.38,21.33,21.38,75400.0,16.9512,16.991,16.9512,16.991,75400.0
2007-10-18 10:45:00,21.37,21.38,21.36,21.36,151800.0,16.983,16.991,16.9751,16.9751,151800.0
2007-10-18 10:50:00,21.37,21.38,21.35,21.37,36600.0,16.983,16.991,16.9671,16.983,36600.0
2007-10-18 10:55:00,21.37,21.38,21.36,21.37,17400.0,16.983,16.991,16.9751,16.983,17400.0
2007-10-18 11:00:00,21.37,21.39,21.36,21.37,16200.0,16.983,16.9989,16.9751,16.983,16200.0
2007-10-18 11:05:00,21.38,21.38,21.36,21.36,20600.0,16.991,16.991,16.9751,16.9751,20600.0
2007-10-18 11:10:00,21.36,21.38,21.36,21.36,24000.0,16.9751,16.991,16.9751,16.9751,24000.0
2007-10-18 11:15:00,21.36,21.38,21.36,21.37,11400.0,16.9751,16.991,16.9751,16.983,11400.0
2007-10-18 11:20:00,21.37,21.38,21.36,21.38,19600.0,16.983,16.991,16.9751,16.991,19600.0
2007-10-18 11:25:00,21.37,21.38,21.36,21.38,18600.0,16.983,16.991,16.9751,16.991,18600.0
2007-10-18 11:30:00,21.38,21.4,21.36,21.4,181600.0,16.991,17.0069,16.9751,17.0069,181600.0
2007-10-18 11:35:00,21.4,21.47,21.4,21.47,34200.0,17.0069,17.0625,17.0069,17.0625,34200.0
2007-10-18 11:40:00,21.48,21.5,21.47,21.49,34200.0,17.0704,17.0863,17.0625,17.0784,34200.0
2007-10-18 11:45:00,21.5,21.54,21.5,21.53,20800.0,17.0863,17.1181,17.0863,17.1102,20800.0
2007-10-18 11:50:00,21.53,21.57,21.52,21.56,14000.0,17.1102,17.142,17.1022,17.134,14000.0
2007-10-18 11:55:00,21.56,21.63,21.56,21.63,64400.0,17.134,17.1896,17.134,17.1896,64400.0
2007-10-18 12:00:00,21.63,21.67,21.61,21.61,56800.0,17.1896,17.2214,17.1738,17.1738,56800.0
2007-10-18 12:05:00,21.61,21.61,21.59,21.59,18400.0,17.1738,17.1738,17.1579,17.1579,18400.0
2007-10-18 12:10:00,21.59,21.6,21.58,21.59,10800.0,17.1579,17.1658,17.1499,17.1579,10800.0
2007-10-18 12:15:00,21.58,21.6,21.58,21.59,15800.0,17.1499,17.1658,17.1499,17.1579,15800.0
2007-10-18 12:20:00,21.59,21.66,21.59,21.64,26400.0,17.1579,17.2135,17.1579,17.1976,26400.0
2007-10-18 12:25:00,21.63,21.65,21.61,21.64,31600.0,17.1896,17.2055,17.1738,17.1976,31600.0
2007-10-18 12:30:00,21.65,21.68,21.65,21.66,36800.0,17.2055,17.2294,17.2055,17.2135,36800.0
2007-10-18 12:35:00,21.67,21.69,21.66,21.68,16200.0,17.2214,17.2373,17.2135,17.2294,16200.0
2007-10-18 12:40:00,21.68,21.73,21.68,21.73,27800.0,17.2294,17.2691,17.2294,17.2691,27800.0
2007-10-18 12:45:00,21.73,21.84,21.73,21.73,92200.0,17.2691,17.3565,17.2691,17.2691,92200.0
2007-10-18 12:50:00,21.74,21.75,21.73,21.73,14200.0,17.2771,17.285,17.2691,17.2691,14200.0
2007-10-18 12:55:00,21.73,21.73,21.68,21.7,11600.0,17.2691,17.2691,17.2294,17.2453,11600.0
2007-10-18 13:00:00,21.68,21.68,21.65,21.67,14600.0,17.2294,17.2294,17.2055,17.2214,14600.0
2007-10-18 13:05:00,21.66,21.72,21.66,21.72,22200.0,17.2135,17.2612,17.2135,17.2612,22200.0
2007-10-18 13:10:00,21.73,21.74,21.69,21.69,15600.0,17.2691,17.2771,17.2373,17.2373,15600.0
2007-10-18 13:15:00,21.7,21.73,21.69,21.72,34800.0,17.2453,17.2691,17.2373,17.2612,34800.0
2007-10-18 13:20:00,21.72,21.72,21.69,21.71,23000.0,17.2612,17.2612,17.2373,17.2532,23000.0
2007-10-18 13:25:00,21.7,21.72,21.7,21.72,27800.0,17.2453,17.2612,17.2453,17.2612,27800.0
2007-10-18 13:30:00,21.72,21.75,21.71,21.75,18800.0,17.2612,17.285,17.2532,17.285,18800.0
2007-10-18 13:35:00,21.75,21.75,21.74,21.75,18000.0,17.285,17.285,17.2771,17.285,18000.0
2007-10-18 13:40:00,21.75,21.79,21.75,21.79,22200.0,17.285,17.3168,17.285,17.3168,22200.0
2007-10-18 13:45:00,21.79,21.81,21.78,21.8,36000.0,17.3168,17.3327,17.3089,17.3247,36000.0
2007-10-18 13:50:00,21.8,21.81,21.79,21.8,27000.0,17.3247,17.3327,17.3168,17.3247,27000.0
2007-10-18 13:55:00,21.8,21.81,21.79,21.8,39200.0,17.3247,17.3327,17.3168,17.3247,39200.0
2007-10-18 14:00:00,21.79,21.82,21.76,21.82,33200.0,17.3168,17.3406,17.293,17.3406,33200.0
2007-10-18 14:05:00,21.82,21.83,21.81,21.81,15600.0,17.3406,17.3486,17.3327,17.3327,15600.0
2007-10-18 14:10:00,21.81,21.84,21.8,21.83,16000.0,17.3327,17.3565,17.3247,17.3486,16000.0
2007-10-18 14:15:00,21.84,21.87,21.84,21.85,30000.0,17.3565,17.3804,17.3565,17.3645,30000.0
2007-10-18 14:20:00,21.85,21.86,21.84,21.85,25000.0,17.3645,17.3724,17.3565,17.3645,25000.0
2007-10-18 14:25:00,21.85,21.86,21.83,21.83,13000.0,17.3645,17.3724,17.3486,17.3486,13000.0
2007-10-18 14:30:00,21.83,21.85,21.82,21.83,26200.0,17.3486,17.3645,17.3406,17.3486,26200.0
2007-10-18 14:35:00,21.83,21.83,21.83,21.83,14000.0,17.3486,17.3486,17.3486,17.3486,14000.0
2007-10-18 14:40:00,21.83,21.86,21.83,21.84,36600.0,17.3486,17.3724,17.3486,17.3565,36600.0
2007-10-18 14:45:00,21.84,21.85,21.79,21.8,30200.0,17.3565,17.3645,17.3168,17.3247,30200.0
2007-10-18 14:50:00,21.8,21.81,21.79,21.79,26200.0,17.3247,17.3327,17.3168,17.3168,26200.0
2007-10-18 14:55:00,21.78,21.79,21.78,21.78,24000.0,17.3089,17.3168,17.3089,17.3089,24000.0
2007-10-18 15:00:00,21.78,21.81,21.78,21.81,51800.0,17.3089,17.3327,17.3089,17.3327,51800.0
2007-10-18 15:05:00,21.8,21.81,21.8,21.81,24400.0,17.3247,17.3327,17.3247,17.3327,24400.0
2007-10-18 15:10:00,21.81,21.87,21.81,21.85,52800.0,17.3327,17.3804,17.3327,17.3645,52800.0
2007-10-18 15:15:00,21.86,21.87,21.84,21.86,39400.0,17.3724,17.3804,17.3565,17.3724,39400.0
2007-10-18 15:20:00,21.86,21.86,21.85,21.86,28200.0,17.3724,17.3724,17.3645,17.3724,28200.0
2007-10-18 15:25:00,21.86,21.89,21.86,21.89,71800.0,17.3724,17.3963,17.3724,17.3963,71800.0
2007-10-18 15:30:00,21.89,21.89,21.84,21.85,38600.0,17.3963,17.3963,17.3565,17.3645,38600.0
2007-10-18 15:35:00,21.84,21.85,21.83,21.83,33400.0,17.3565,17.3645,17.3486,17.3486,33400.0
2007-10-18 15:40:00,21.83,21.84,21.82,21.84,58600.0,17.3486,17.3565,17.3406,17.3565,58600.0
2007-10-18 15:45:00,21.84,21.89,21.84,21.89,80600.0,17.3565,17.3963,17.3565,17.3963,80600.0
2007-10-18 15:50:00,21.89,21.93,21.89,21.93,87000.0,17.3963,17.4281,17.3963,17.4281,87000.0
2007-10-18 15:55:00,21.93,21.93,21.86,21.89,83600.0,17.4281,17.4281,17.3724,17.3963,83600.0
2007-10-19 09:30:00,21.81,21.9,21.8,21.89,162200.0,17.3327,17.4042,17.3247,17.3963,162200.0
2007-10-19 09:35:00,21.84,21.9,21.84,21.89,11800.0,17.3565,17.4042,17.3565,17.3963,11800.0
2007-10-19 09:40:00,21.88,22.06,21.88,22.02,46400.0,17.3883,17.5314,17.3883,17.4996,46400.0
2007-10-19 09:45:00,22.01,22.11,21.98,22.09,24800.0,17.4916,17.5711,17.4678,17.5552,24800.0
2007-10-19 09:50:00,22.09,22.09,22.0,22.02,35800.0,17.5552,17.5552,17.4837,17.4996,35800.0
2007-10-19 09:55:00,22.02,22.06,21.99,22.05,33000.0,17.4996,17.5314,17.4757,17.5234,33000.0
2007-10-19 10:00:00,22.05,22.08,22.02,22.06,43400.0,17.5234,17.5473,17.4996,17.5314,43400.0
2007-10-19 10:05:00,22.06,22.11,22.03,22.11,71400.0,17.5314,17.5711,17.5075,17.5711,71400.0
2007-10-19 10:10:00,22.11,22.12,22.07,22.08,55200.0,17.5711,17.5791,17.5393,17.5473,55200.0
2007-10-19 10:15:00,22.07,22.07,22.0,22.0,16400.0,17.5393,17.5393,17.4837,17.4837,16400.0
2007-10-19 10:20:00,22.01,22.05,22.0,22.0,52800.0,17.4916,17.5234,17.4837,17.4837,52800.0
2007-10-19 10:25:00,22.02,22.06,22.02,22.04,24200.0,17.4996,17.5314,17.4996,17.5155,24200.0
2007-10-19 10:30:00,22.05,22.05,22.0,22.0,21600.0,17.5234,17.5234,17.4837,17.4837,21600.0
2007-10-19 10:35:00,22.0,22.03,21.98,22.0,38800.0,17.4837,17.5075,17.4678,17.4837,38800.0
2007-10-19 10:40:00,22.0,22.0,21.93,21.95,44400.0,17.4837,17.4837,17.4281,17.444,44400.0
2007-10-19 10:45:00,21.95,22.01,21.92,22.01,26000.0,17.444,17.4916,17.4201,17.4916,26000.0
2007-10-19 10:50:00,22.0,22.04,22.0,22.04,13600.0,17.4837,17.5155,17.4837,17.5155,13600.0
2007-10-19 10:55:00,22.04,22.04,22.0,22.0,22000.0,17.5155,17.5155,17.4837,17.4837,22000.0
2007-10-19 11:00:00,22.0,22.04,22.0,22.03,17800.0,17.4837,17.5155,17.4837,17.5075,17800.0
2007-10-19 11:05:00,22.03,22.03,21.99,21.99,16800.0,17.5075,17.5075,17.4757,17.4757,16800.0
2007-10-19 11:10:00,21.99,22.01,21.99,22.0,12200.0,17.4757,17.4916,17.4757,17.4837,12200.0
2007-10-19 11:15:00,22.0,22.01,22.0,22.0,13800.0,17.4837,17.4916,17.4837,17.4837,13800.0
2007-10-19 11:20:00,22.0,22.03,21.99,22.03,22800.0,17.4837,17.5075,17.4757,17.5075,22800.0
2007-10-19 11:25:00,22.03,22.12,22.03,22.08,17200.0,17.5075,17.5791,17.5075,17.5473,17200.0
2007-10-19 11:30:00,22.09,22.11,22.0,22.0,43600.0,17.5552,17.5711,17.4837,17.4837,43600.0
2007-10-19 11:35:00,22.0,22.05,22.0,22.04,18000.0,17.4837,17.5234,17.4837,17.5155,18000.0
2007-10-19 11:40:00,22.05,22.08,22.03,22.07,83600.0,17.5234,17.5473,17.5075,17.5393,83600.0
2007-10-19 11:45:00,22.05,22.08,22.03,22.08,19600.0,17.5234,17.5473,17.5075,17.5473,19600.0
2007-10-19 11:50:00,22.08,22.11,22.07,22.09,69600.0,17.5473,17.5711,17.5393,17.5552,69600.0
2007-10-19 11:55:00,22.09,22.09,22.02,22.06,32600.0,17.5552,17.5552,17.4996,17.5314,32600.0
2007-10-19 12:00:00,22.07,22.1,22.05,22.1,29800.0,17.5393,17.5632,17.5234,17.5632,29800.0
2007-10-19 12:05:00,22.1,22.1,22.07,22.08,21000.0,17.5632,17.5632,17.5393,17.5473,21000.0
2007-10-19 12:10:00,22.09,22.09,22.05,22.06,25000.0,17.5552,17.5552,17.5234,17.5314,25000.0
2007-10-19 12:15:00,22.06,22.09,22.06,22.08,20200.0,17.5314,17.5552,17.5314,17.5473,20200.0
2007-10-19 12:20:00,22.08,22.11,22.08,22.1,21600.0,17.5473,17.5711,17.5473,17.5632,21600.0
2007-10-19 12:25:00,22.1,22.1,22.06,22.08,23600.0,17.5632,17.5632,17.5314,17.5473,23600.0
2007-10-19 12:30:00,22.07,22.09,22.07,22.07,11200.0,17.5393,17.5552,17.5393,17.5393,11200.0
2007-10-19 12:35:00,22.07,22.08,22.06,22.08,12600.0,17.5393,17.5473,17.5314,17.5473,12600.0
2007-10-19 12:40:00,22.08,22.11,22.04,22.04,13600.0,17.5473,17.5711,17.5155,17.5155,13600.0
2007-10-19 12:45:00,22.04,22.07,22.03,22.05,17800.0,17.5155,17.5393,17.5075,17.5234,17800.0
2007-10-19 12:50:00,22.05,22.05,21.97,21.99,21200.0,17.5234,17.5234,17.4599,17.4757,21200.0
2007-10-19 12:55:00,21.99,22.01,21.96,22.0,24800.0,17.4757,17.4916,17.4519,17.4837,24800.0
2007-10-19 13:00:00,22.0,22.0,21.98,21.99,33000.0,17.4837,17.4837,17.4678,17.4757,33000.0
2007-10-19 13:05:00,21.99,22.01,21.98,22.0,16800.0,17.4757,17.4916,17.4678,17.4837,16800.0
2007-10-19 13:10:00,22.0,22.02,22.0,22.02,8800.0,17.4837,17.4996,17.4837,17.4996,8800.0
2007-10-19 13:15:00,22.01,22.02,21.98,21.99,15600.0,17.4916,17.4996,17.4678,17.4757,15600.0
2007-10-19 13:20:00,21.99,22.0,21.95,21.95,29200.0,17.4757,17.4837,17.444,17.444,29200.0
2007-10-19 13:25:00,21.95,22.02,21.95,22.02,22600.0,17.444,17.4996,17.444,17.4996,22600.0
2007-10-19 13:30:00,22.02,22.05,22.01,22.01,18000.0,17.4996,17.5234,17.4916,17.4916,18000.0
2007-10-19 13:35:00,22.01,22.02,21.98,21.98,22400.0,17.4916,17.4996,17.4678,17.4678,22400.0
2007-10-19 13:40:00,21.98,22.0,21.98,22.0,12400.0,17.4678,17.4837,17.4678,17.4837,12400.0
2007-10-19 13:45:00,22.0,22.04,21.99,22.0,23800.0,17.4837,17.5155,17.4757,17.4837,23800.0
2007-10-19 13:50:00,22.0,22.0,21.98,21.98,15000.0,17.4837,17.4837,17.4678,17.4678,15000.0
2007-10-19 13:55:00,21.98,21.98,21.93,21.94,25400.0,17.4678,17.4678,17.4281,17.436,25400.0
2007-10-19 14:00:00,21.94,21.97,21.93,21.93,36400.0,17.436,17.4599,17.4281,17.4281,36400.0
2007-10-19 14:05:00,21.94,21.95,21.93,21.94,17600.0,17.436,17.444,17.4281,17.436,17600.0
2007-10-19 14:10:00,21.95,21.96,21.93,21.93,38200.0,17.444,17.4519,17.4281,17.4281,38200.0
2007-10-19 14:15:00,21.93,21.96,21.91,21.95,22200.0,17.4281,17.4519,17.4122,17.444,22200.0
2007-10-19 14:20:00,21.95,21.97,21.91,21.97,42400.0,17.444,17.4599,17.4122,17.4599,42400.0
2007-10-19 14:25:00,21.97,21.98,21.97,21.97,33600.0,17.4599,17.4678,17.4599,17.4599,33600.0
2007-10-19 14:30:00,21.98,21.98,21.96,21.96,16800.0,17.4678,17.4678,17.4519,17.4519,16800.0
2007-10-19 14:35:00,21.96,21.96,21.91,21.95,29000.0,17.4519,17.4519,17.4122,17.444,29000.0
2007-10-19 14:40:00,21.93,21.95,21.92,21.92,27000.0,17.4281,17.444,17.4201,17.4201,27000.0
2007-10-19 14:45:00,21.93,21.95,21.92,21.95,20800.0,17.4281,17.444,17.4201,17.444,20800.0
2007-10-19 14:50:00,21.95,21.95,21.87,21.88,25000.0,17.444,17.444,17.3804,17.3883,25000.0
2007-10-19 14:55:00,21.88,21.9,21.85,21.89,50800.0,17.3883,17.4042,17.3645,17.3963,50800.0
2007-10-19 15:00:00,21.89,21.94,21.88,21.93,45200.0,17.3963,17.436,17.3883,17.4281,45200.0
2007-10-19 15:05:00,21.93,21.96,21.92,21.96,32200.0,17.4281,17.4519,17.4201,17.4519,32200.0
2007-10-19 15:10:00,21.96,21.96,21.91,21.93,37200.0,17.4519,17.4519,17.4122,17.4281,37200.0
2007-10-19 15:15:00,21.92,21.93,21.9,21.9,32000.0,17.4201,17.4281,17.4042,17.4042,32000.0
2007-10-19 15:20:00,21.9,21.9,21.85,21.85,32800.0,17.4042,17.4042,17.3645,17.3645,32800.0
2007-10-19 15:25:00,21.86,21.93,21.86,21.89,76800.0,17.3724,17.4281,17.3724,17.3963,76800.0
2007-10-19 15:30:00,21.89,21.9,21.86,21.87,60000.0,17.3963,17.4042,17.3724,17.3804,60000.0
2007-10-19 15:35:00,21.87,21.9,21.85,21.89,59400.0,17.3804,17.4042,17.3645,17.3963,59400.0
2007-10-19 15:40:00,21.89,21.89,21.86,21.88,66600.0,17.3963,17.3963,17.3724,17.3883,66600.0
2007-10-19 15:45:00,21.88,21.88,21.86,21.87,77000.0,17.3883,17.3883,17.3724,17.3804,77000.0
2007-10-19 15:50:00,21.86,21.89,21.86,21.88,69000.0,17.3724,17.3963,17.3724,17.3883,69000.0
2007-10-19 15:55:00,21.88,21.89,21.85,21.89,125400.0,17.3883,17.3963,17.3645,17.3963,125400.0
2007-10-22 09:30:00,21.74,21.74,21.59,21.61,14600.0,17.2771,17.2771,17.1579,17.1738,14600.0
2007-10-22 09:35:00,21.61,21.75,21.61,21.73,17400.0,17.1738,17.285,17.1738,17.2691,17400.0
2007-10-22 09:40:00,21.74,21.83,21.74,21.76,19400.0,17.2771,17.3486,17.2771,17.293,19400.0
2007-10-22 09:45:00,21.77,21.83,21.76,21.79,20400.0,17.3009,17.3486,17.293,17.3168,20400.0
2007-10-22 09:50:00,21.81,21.87,21.81,21.87,47800.0,17.3327,17.3804,17.3327,17.3804,47800.0
2007-10-22 09:55:00,21.87,21.96,21.87,21.93,37800.0,17.3804,17.4519,17.3804,17.4281,37800.0
2007-10-22 10:00:00,21.93,21.94,21.85,21.85,19200.0,17.4281,17.436,17.3645,17.3645,19200.0
2007-10-22 10:05:00,21.85,21.87,21.85,21.86,21400.0,17.3645,17.3804,17.3645,17.3724,21400.0
2007-10-22 10:10:00,21.86,21.9,21.85,21.89,32800.0,17.3724,17.4042,17.3645,17.3963,32800.0
2007-10-22 10:15:00,21.9,21.9,21.88,21.88,39000.0,17.4042,17.4042,17.3883,17.3883,39000.0
2007-10-22 10:20:00,21.88,21.88,21.86,21.86,16000.0,17.3883,17.3883,17.3724,17.3724,16000.0
2007-10-22 10:25:00,21.86,21.86,21.85,21.85,14800.0,17.3724,17.3724,17.3645,17.3645,14800.0
2007-10-22 10:30:00,21.86,21.86,21.85,21.85,18200.0,17.3724,17.3724,17.3645,17.3645,18200.0
2007-10-22 10:35:00,21.85,21.86,21.85,21.85,17200.0,17.3645,17.3724,17.3645,17.3645,17200.0
2007-10-22 10:40:00,21.85,21.92,21.85,21.92,36000.0,17.3645,17.4201,17.3645,17.4201,36000.0
2007-10-22 10:45:00,21.91,21.92,21.9,21.9,21200.0,17.4122,17.4201,17.4042,17.4042,21200.0
2007-10-22 10:50:00,21.9,21.92,21.9,21.9,34000.0,17.4042,17.4201,17.4042,17.4042,34000.0
2007-10-22 10:55:00,21.9,21.93,21.89,21.93,29800.0,17.4042,17.4281,17.3963,17.4281,29800.0
2007-10-22 11:00:00,21.93,21.93,21.9,21.91,34200.0,17.4281,17.4281,17.4042,17.4122,34200.0
2007-10-22 11:05:00,21.91,21.92,21.89,21.92,75200.0,17.4122,17.4201,17.3963,17.4201,75200.0
2007-10-22 11:10:00,21.91,21.91,21.88,21.89,41200.0,17.4122,17.4122,17.3883,17.3963,41200.0
2007-10-22 11:15:00,21.89,21.89,21.88,21.89,84800.0,17.3963,17.3963,17.3883,17.3963,84800.0
2007-10-22 11:20:00,21.89,21.91,21.86,21.9,31400.0,17.3963,17.4122,17.3724,17.4042,31400.0
2007-10-22 11:25:00,21.9,21.94,21.9,21.94,11400.0,17.4042,17.436,17.4042,17.436,11400.0
2007-10-22 11:30:00,21.95,21.98,21.93,21.98,28400.0,17.444,17.4678,17.4281,17.4678,28400.0
2007-10-22 11:35:00,21.97,21.99,21.95,21.98,22600.0,17.4599,17.4757,17.444,17.4678,22600.0
2007-10-22 11:40:00,21.99,22.02,21.99,22.02,14800.0,17.4757,17.4996,17.4757,17.4996,14800.0
2007-10-22 11:45:00,22.03,22.06,22.02,22.06,23400.0,17.5075,17.5314,17.4996,17.5314,23400.0
2007-10-22 11:50:00,22.06,22.07,22.05,22.07,11200.0,17.5314,17.5393,17.5234,17.5393,11200.0
2007-10-22 11:55:00,22.06,22.06,22.01,22.04,13000.0,17.5314,17.5314,17.4916,17.5155,13000.0
2007-10-22 12:00:00,22.03,22.03,22.0,22.02,14000.0,17.5075,17.5075,17.4837,17.4996,14000.0
2007-10-22 12:05:00,22.0,22.01,21.99,22.0,60200.0,17.4837,17.4916,17.4757,17.4837,60200.0
2007-10-22 12:10:00,22.0,22.02,21.99,22.01,22200.0,17.4837,17.4996,17.4757,17.4916,22200.0
2007-10-22 12:15:00,22.01,22.03,22.01,22.02,6800.0,17.4916,17.5075,17.4916,17.4996,6800.0
2007-10-22 12:20:00,22.01,22.03,22.01,22.03,7800.0,17.4916,17.5075,17.4916,17.5075,7800.0
2007-10-22 12:25:00,22.02,22.06,22.02,22.06,9200.0,17.4996,17.5314,17.4996,17.5314,9200.0
2007-10-22 12:30:00,22.06,22.11,22.06,22.11,8800.0,17.5314,17.5711,17.5314,17.5711,8800.0
2007-10-22 12:35:00,22.1,22.1,22.05,22.06,10000.0,17.5632,17.5632,17.5234,17.5314,10000.0
2007-10-22 12:40:00,22.06,22.06,22.04,22.06,9600.0,17.5314,17.5314,17.5155,17.5314,9600.0
2007-10-22 12:45:00,22.06,22.11,22.06,22.11,16400.0,17.5314,17.5711,17.5314,17.5711,16400.0
2007-10-22 12:50:00,22.11,22.14,22.1,22.13,16400.0,17.5711,17.595,17.5632,17.587,16400.0
2007-10-22 12:55:00,22.12,22.14,22.11,22.12,7800.0,17.5791,17.595,17.5711,17.5791,7800.0
2007-10-22 13:00:00,22.13,22.15,22.11,22.13,10200.0,17.587,17.6029,17.5711,17.587,10200.0
2007-10-22 13:05:00,22.13,22.14,22.12,22.13,8000.0,17.587,17.595,17.5791,17.587,8000.0
2007-10-22 13:10:00,22.14,22.16,22.11,22.13,11800.0,17.595,17.6108,17.5711,17.587,11800.0
2007-10-22 13:15:00,22.13,22.14,22.12,22.12,10400.0,17.587,17.595,17.5791,17.5791,10400.0
2007-10-22 13:20:00,22.14,22.14,22.11,22.11,11000.0,17.595,17.595,17.5711,17.5711,11000.0
2007-10-22 13:25:00,22.11,22.16,22.11,22.15,9800.0,17.5711,17.6108,17.5711,17.6029,9800.0
2007-10-22 13:30:00,22.16,22.17,21.99,22.14,54000.0,17.6108,17.6188,17.4757,17.595,54000.0
2007-10-22 13:35:00,22.14,22.14,22.13,22.13,4400.0,17.595,17.595,17.587,17.587,4400.0
2007-10-22 13:40:00,22.14,22.14,22.13,22.13,7400.0,17.595,17.595,17.587,17.587,7400.0
2007-10-22 13:45:00,22.13,22.14,22.11,22.13,7200.0,17.587,17.595,17.5711,17.587,7200.0
2007-10-22 13:50:00,22.13,22.13,22.07,22.07,15400.0,17.587,17.587,17.5393,17.5393,15400.0
2007-10-22 13:55:00,22.08,22.08,22.06,22.06,9600.0,17.5473,17.5473,17.5314,17.5314,9600.0
2007-10-22 14:00:00,22.06,22.07,22.06,22.07,7400.0,17.5314,17.5393,17.5314,17.5393,7400.0
2007-10-22 14:05:00,22.06,22.11,22.06,22.09,11600.0,17.5314,17.5711,17.5314,17.5552,11600.0
2007-10-22 14:10:00,22.09,22.13,22.09,22.11,22200.0,17.5552,17.587,17.5552,17.5711,22200.0
2007-10-22 14:15:00,22.11,22.16,22.11,22.16,12800.0,17.5711,17.6108,17.5711,17.6108,12800.0
2007-10-22 14:20:00,22.15,22.17,22.14,22.16,11800.0,17.6029,17.6188,17.595,17.6108,11800.0
2007-10-22 14:25:00,22.16,22.16,22.13,22.14,12000.0,17.6108,17.6108,17.587,17.595,12000.0
2007-10-22 14:30:00,22.14,22.16,22.13,22.16,27800.0,17.595,17.6108,17.587,17.6108,27800.0
2007-10-22 14:35:00,22.15,22.16,22.12,22.13,29800.0,17.6029,17.6108,17.5791,17.587,29800.0
2007-10-22 14:40:00,22.13,22.17,22.12,22.17,19600.0,17.587,17.6188,17.5791,17.6188,19600.0
2007-10-22 14:45:00,22.16,22.16,22.13,22.14,19800.0,17.6108,17.6108,17.587,17.595,19800.0
2007-10-22 14:50:00,22.13,22.14,22.11,22.13,40800.0,17.587,17.595,17.5711,17.587,40800.0
2007-10-22 14:55:00,22.13,22.15,22.11,22.11,13800.0,17.587,17.6029,17.5711,17.5711,13800.0
2007-10-22 15:00:00,22.1,22.12,22.07,22.08,37600.0,17.5632,17.5791,17.5393,17.5473,37600.0
2007-10-22 15:05:00,22.07,22.09,22.07,22.08,17200.0,17.5393,17.5552,17.5393,17.5473,17200.0
2007-10-22 15:10:00,22.08,22.1,22.06,22.09,52800.0,17.5473,17.5632,17.5314,17.5552,52800.0
2007-10-22 15:15:00,22.08,22.13,22.08,22.1,50000.0,17.5473,17.587,17.5473,17.5632,50000.0
2007-10-22 15:20:00,22.11,22.11,22.09,22.09,24200.0,17.5711,17.5711,17.5552,17.5552,24200.0
2007-10-22 15:25:00,22.08,22.13,22.07,22.12,45400.0,17.5473,17.587,17.5393,17.5791,45400.0
2007-10-22 15:30:00,22.12,22.15,22.11,22.14,41400.0,17.5791,17.6029,17.5711,17.595,41400.0
2007-10-22 15:35:00,22.14,22.16,22.13,22.13,34600.0,17.595,17.6108,17.587,17.587,34600.0
2007-10-22 15:40:00,22.14,22.16,22.13,22.15,23000.0,17.595,17.6108,17.587,17.6029,23000.0
2007-10-22 15:45:00,22.16,22.18,22.13,22.13,61000.0,17.6108,17.6267,17.587,17.587,61000.0
2007-10-22 15:50:00,22.13,22.16,22.12,22.16,38200.0,17.587,17.6108,17.5791,17.6108,38200.0
2007-10-22 15:55:00,22.16,22.16,22.15,22.15,37600.0,17.6108,17.6108,17.6029,17.6029,37600.0
2007-10-23 09:30:00,22.29,22.29,22.13,22.14,20800.0,17.7142,17.7142,17.587,17.595,20800.0
2007-10-23 09:35:00,22.13,22.24,22.13,22.23,18800.0,17.587,17.6744,17.587,17.6665,18800.0
2007-10-23 09:40:00,22.23,22.23,22.16,22.2,9600.0,17.6665,17.6665,17.6108,17.6426,9600.0
2007-10-23 09:45:00,22.18,22.19,22.16,22.17,6600.0,17.6267,17.6347,17.6108,17.6188,6600.0
2007-10-23 09:50:00,22.16,22.2,22.16,22.19,13800.0,17.6108,17.6426,17.6108,17.6347,13800.0
2007-10-23 09:55:00,22.19,22.2,22.14,22.14,15200.0,17.6347,17.6426,17.595,17.595,15200.0
2007-10-23 10:00:00,22.15,22.2,22.15,22.18,10200.0,17.6029,17.6426,17.6029,17.6267,10200.0
2007-10-23 10:05:00,22.18,22.2,22.17,22.18,8600.0,17.6267,17.6426,17.6188,17.6267,8600.0
2007-10-23 10:10:00,22.17,22.17,22.12,22.14,7400.0,17.6188,17.6188,17.5791,17.595,7400.0
2007-10-23 10:15:00,22.14,22.15,22.13,22.15,17200.0,17.595,17.6029,17.587,17.6029,17200.0
2007-10-23 10:20:00,22.15,22.23,22.14,22.23,47600.0,17.6029,17.6665,17.595,17.6665,47600.0
2007-10-23 10:25:00,22.23,22.3,22.22,22.3,54600.0,17.6665,17.7221,17.6585,17.7221,54600.0
2007-10-23 10:30:00,22.3,22.32,22.29,22.3,82200.0,17.7221,17.738,17.7142,17.7221,82200.0
2007-10-23 10:35:00,22.3,22.3,22.29,22.3,33400.0,17.7221,17.7221,17.7142,17.7221,33400.0
2007-10-23 10:40:00,22.29,22.3,22.26,22.26,38000.0,17.7142,17.7221,17.6903,17.6903,38000.0
2007-10-23 10:45:00,22.27,22.29,22.26,22.27,39600.0,17.6983,17.7142,17.6903,17.6983,39600.0
2007-10-23 10:50:00,22.27,22.27,22.23,22.23,42000.0,17.6983,17.6983,17.6665,17.6665,42000.0
2007-10-23 10:55:00,22.23,22.28,22.23,22.28,37600.0,17.6665,17.7062,17.6665,17.7062,37600.0
2007-10-23 11:00:00,22.28,22.3,22.28,22.28,35200.0,17.7062,17.7221,17.7062,17.7062,35200.0
2007-10-23 11:05:00,22.28,22.3,22.27,22.3,32000.0,17.7062,17.7221,17.6983,17.7221,32000.0
2007-10-23 11:10:00,22.29,22.3,22.26,22.26,29000.0,17.7142,17.7221,17.6903,17.6903,29000.0
2007-10-23 11:15:00,22.26,22.28,22.25,22.27,16200.0,17.6903,17.7062,17.6824,17.6983,16200.0
2007-10-23 11:20:00,22.27,22.27,22.22,22.22,19200.0,17.6983,17.6983,17.6585,17.6585,19200.0
2007-10-23 11:25:00,22.22,22.24,22.21,22.23,9200.0,17.6585,17.6744,17.6506,17.6665,9200.0
2007-10-23 11:30:00,22.25,22.25,22.2,22.2,22000.0,17.6824,17.6824,17.6426,17.6426,22000.0
2007-10-23 11:35:00,22.18,22.21,22.18,22.18,11400.0,17.6267,17.6506,17.6267,17.6267,11400.0
2007-10-23 11:40:00,22.18,22.18,22.16,22.16,11800.0,17.6267,17.6267,17.6108,17.6108,11800.0
2007-10-23 11:45:00,22.18,22.18,22.16,22.16,14000.0,17.6267,17.6267,17.6108,17.6108,14000.0
2007-10-23 11:50:00,22.16,22.19,22.16,22.17,10400.0,17.6108,17.6347,17.6108,17.6188,10400.0
2007-10-23 11:55:00,22.17,22.17,22.14,22.14,9200.0,17.6188,17.6188,17.595,17.595,9200.0
2007-10-23 12:00:00,22.13,22.17,22.13,22.16,10400.0,17.587,17.6188,17.587,17.6108,10400.0
2007-10-23 12:05:00,22.16,22.16,22.12,22.12,8400.0,17.6108,17.6108,17.5791,17.5791,8400.0
2007-10-23 12:10:00,22.11,22.14,22.11,22.14,7800.0,17.5711,17.595,17.5711,17.595,7800.0
2007-10-23 12:15:00,22.14,22.15,22.11,22.12,11000.0,17.595,17.6029,17.5711,17.5791,11000.0
2007-10-23 12:20:00,22.13,22.13,22.11,22.11,11200.0,17.587,17.587,17.5711,17.5711,11200.0
2007-10-23 12:25:00,22.11,22.12,22.1,22.1,4200.0,17.5711,17.5791,17.5632,17.5632,4200.0
2007-10-23 12:30:00,22.09,22.09,22.07,22.07,12200.0,17.5552,17.5552,17.5393,17.5393,12200.0
2007-10-23 12:35:00,22.08,22.08,22.05,22.05,12400.0,17.5473,17.5473,17.5234,17.5234,12400.0
2007-10-23 12:40:00,22.06,22.06,22.02,22.05,11200.0,17.5314,17.5314,17.4996,17.5234,11200.0
2007-10-23 12:45:00,22.04,22.06,22.04,22.06,9400.0,17.5155,17.5314,17.5155,17.5314,9400.0
2007-10-23 12:50:00,22.06,22.1,22.06,22.09,12200.0,17.5314,17.5632,17.5314,17.5552,12200.0
2007-10-23 12:55:00,22.09,22.1,22.07,22.08,49600.0,17.5552,17.5632,17.5393,17.5473,49600.0
2007-10-23 13:00:00,22.08,22.08,22.06,22.07,13800.0,17.5473,17.5473,17.5314,17.5393,13800.0
2007-10-23 13:05:00,22.07,22.12,22.06,22.12,8600.0,17.5393,17.5791,17.5314,17.5791,8600.0
2007-10-23 13:10:00,22.13,22.14,22.11,22.14,10200.0,17.587,17.595,17.5711,17.595,10200.0
2007-10-23 13:15:00,22.14,22.2,22.13,22.2,23800.0,17.595,17.6426,17.587,17.6426,23800.0
2007-10-23 13:20:00,22.19,22.21,22.18,22.2,14400.0,17.6347,17.6506,17.6267,17.6426,14400.0
2007-10-23 13:25:00,22.2,22.21,22.2,22.21,13200.0,17.6426,17.6506,17.6426,17.6506,13200.0
2007-10-23 13:30:00,22.2,22.23,22.2,22.21,13600.0,17.6426,17.6665,17.6426,17.6506,13600.0
2007-10-23 13:35:00,22.2,22.22,22.2,22.2,17200.0,17.6426,17.6585,17.6426,17.6426,17200.0
2007-10-23 13:40:00,22.2,22.22,22.18,22.19,70600.0,17.6426,17.6585,17.6267,17.6347,70600.0
2007-10-23 13:45:00,22.2,22.25,22.19,22.19,63400.0,17.6426,17.6824,17.6347,17.6347,63400.0
2007-10-23 13:50:00,22.2,22.24,22.19,22.24,33400.0,17.6426,17.6744,17.6347,17.6744,33400.0
2007-10-23 13:55:00,22.24,22.29,22.24,22.29,19200.0,17.6744,17.7142,17.6744,17.7142,19200.0
2007-10-23 14:00:00,22.29,22.3,22.26,22.3,19000.0,17.7142,17.7221,17.6903,17.7221,19000.0
2007-10-23 14:05:00,22.3,22.3,22.2,22.3,70800.0,17.7221,17.7221,17.6426,17.7221,70800.0
2007-10-23 14:10:00,22.3,22.32,22.28,22.28,52400.0,17.7221,17.738,17.7062,17.7062,52400.0
2007-10-23 14:15:00,22.28,22.3,22.27,22.28,15800.0,17.7062,17.7221,17.6983,17.7062,15800.0
2007-10-23 14:20:00,22.27,22.28,22.25,22.27,15000.0,17.6983,17.7062,17.6824,17.6983,15000.0
2007-10-23 14:25:00,22.27,22.27,22.21,22.21,18000.0,17.6983,17.6983,17.6506,17.6506,18000.0
2007-10-23 14:30:00,22.21,22.22,22.21,22.21,12200.0,17.6506,17.6585,17.6506,17.6506,12200.0
2007-10-23 14:35:00,22.2,22.2,22.17,22.18,20400.0,17.6426,17.6426,17.6188,17.6267,20400.0
2007-10-23 14:40:00,22.18,22.19,22.17,22.18,34600.0,17.6267,17.6347,17.6188,17.6267,34600.0
2007-10-23 14:45:00,22.18,22.18,22.11,22.11,55400.0,17.6267,17.6267,17.5711,17.5711,55400.0
2007-10-23 14:50:00,22.11,22.13,22.11,22.13,38400.0,17.5711,17.587,17.5711,17.587,38400.0
2007-10-23 14:55:00,22.13,22.15,22.11,22.11,15600.0,17.587,17.6029,17.5711,17.5711,15600.0
2007-10-23 15:00:00,22.12,22.13,22.11,22.13,14600.0,17.5791,17.587,17.5711,17.587,14600.0
2007-10-23 15:05:00,22.13,22.13,22.08,22.08,27000.0,17.587,17.587,17.5473,17.5473,27000.0
2007-10-23 15:10:00,22.08,22.09,22.07,22.07,21800.0,17.5473,17.5552,17.5393,17.5393,21800.0
2007-10-23 15:15:00,22.08,22.1,22.07,22.09,37400.0,17.5473,17.5632,17.5393,17.5552,37400.0
2007-10-23 15:20:00,22.09,22.11,22.07,22.08,26000.0,17.5552,17.5711,17.5393,17.5473,26000.0
2007-10-23 15:25:00,22.08,22.13,22.07,22.13,42800.0,17.5473,17.587,17.5393,17.587,42800.0
2007-10-23 15:30:00,22.12,22.16,22.12,22.15,33200.0,17.5791,17.6108,17.5791,17.6029,33200.0
2007-10-23 15:35:00,22.14,22.18,22.14,22.17,39800.0,17.595,17.6267,17.595,17.6188,39800.0
2007-10-23 15:40:00,22.18,22.24,22.18,22.22,52600.0,17.6267,17.6744,17.6267,17.6585,52600.0
2007-10-23 15:45:00,22.22,22.22,22.14,22.14,24000.0,17.6585,17.6585,17.595,17.595,24000.0
2007-10-23 15:50:00,22.14,22.16,22.11,22.14,30800.0,17.595,17.6108,17.5711,17.595,30800.0
2007-10-23 15:55:00,22.14,22.17,22.14,22.16,52600.0,17.595,17.6188,17.595,17.6108,52600.0
2007-10-24 09:30:00,22.11,22.13,22.07,22.09,11400.0,17.5711,17.587,17.5393,17.5552,11400.0
2007-10-24 09:35:00,22.11,22.32,22.11,22.32,13600.0,17.5711,17.738,17.5711,17.738,13600.0
2007-10-24 09:40:00,22.27,22.36,22.27,22.35,16600.0,17.6983,17.7698,17.6983,17.7618,16600.0
2007-10-24 09:45:00,22.35,22.38,22.26,22.26,185800.0,17.7618,17.7857,17.6903,17.6903,185800.0
2007-10-24 09:50:00,22.25,22.31,22.22,22.29,18400.0,17.6824,17.7301,17.6585,17.7142,18400.0
2007-10-24 09:55:00,22.29,22.36,22.25,22.33,31400.0,17.7142,17.7698,17.6824,17.7459,31400.0
2007-10-24 10:00:00,22.31,22.31,22.13,22.13,49400.0,17.7301,17.7301,17.587,17.587,49400.0
2007-10-24 10:05:00,22.12,22.16,22.07,22.09,14600.0,17.5791,17.6108,17.5393,17.5552,14600.0
2007-10-24 10:10:00,22.1,22.1,21.98,22.02,35000.0,17.5632,17.5632,17.4678,17.4996,35000.0
2007-10-24 10:15:00,22.06,22.06,22.02,22.02,19200.0,17.5314,17.5314,17.4996,17.4996,19200.0
2007-10-24 10:20:00,22.02,22.02,21.97,21.98,44600.0,17.4996,17.4996,17.4599,17.4678,44600.0
2007-10-24 10:25:00,21.98,21.99,21.95,21.98,60000.0,17.4678,17.4757,17.444,17.4678,60000.0
2007-10-24 10:30:00,21.97,21.97,21.9,21.94,24200.0,17.4599,17.4599,17.4042,17.436,24200.0
2007-10-24 10:35:00,21.93,21.95,21.91,21.91,13200.0,17.4281,17.444,17.4122,17.4122,13200.0
2007-10-24 10:40:00,21.9,21.92,21.85,21.86,25000.0,17.4042,17.4201,17.3645,17.3724,25000.0
2007-10-24 10:45:00,21.86,21.86,21.69,21.7,101600.0,17.3724,17.3724,17.2373,17.2453,101600.0
2007-10-24 10:50:00,21.7,21.7,21.61,21.61,94200.0,17.2453,17.2453,17.1738,17.1738,94200.0
2007-10-24 10:55:00,21.61,21.69,21.61,21.69,39400.0,17.1738,17.2373,17.1738,17.2373,39400.0
2007-10-24 11:00:00,21.67,21.71,21.64,21.65,29600.0,17.2214,17.2532,17.1976,17.2055,29600.0
2007-10-24 11:05:00,21.66,21.67,21.55,21.56,52600.0,17.2135,17.2214,17.1261,17.134,52600.0
2007-10-24 11:10:00,21.59,21.61,21.5,21.56,31600.0,17.1579,17.1738,17.0863,17.134,31600.0
2007-10-24 11:15:00,21.56,21.62,21.53,21.55,20800.0,17.134,17.1817,17.1102,17.1261,20800.0
2007-10-24 11:20:00,21.55,21.57,21.5,21.52,62200.0,17.1261,17.142,17.0863,17.1022,62200.0
2007-10-24 11:25:00,21.53,21.57,21.51,21.54,43000.0,17.1102,17.142,17.0943,17.1181,43000.0
2007-10-24 11:30:00,21.54,21.55,21.5,21.55,23200.0,17.1181,17.1261,17.0863,17.1261,23200.0
2007-10-24 11:35:00,21.54,21.59,21.53,21.55,36600.0,17.1181,17.1579,17.1102,17.1261,36600.0
2007-10-24 11:40:00,21.55,21.57,21.5,21.56,35600.0,17.1261,17.142,17.0863,17.134,35600.0
2007-10-24 11:45:00,21.56,21.57,21.53,21.54,22600.0,17.134,17.142,17.1102,17.1181,22600.0
2007-10-24 11:50:00,21.55,21.56,21.54,21.54,23400.0,17.1261,17.134,17.1181,17.1181,23400.0
2007-10-24 11:55:00,21.54,21.55,21.49,21.5,16000.0,17.1181,17.1261,17.0784,17.0863,16000.0
2007-10-24 12:00:00,21.48,21.51,21.46,21.49,23600.0,17.0704,17.0943,17.0545,17.0784,23600.0
2007-10-24 12:05:00,21.5,21.56,21.5,21.56,32600.0,17.0863,17.134,17.0863,17.134,32600.0
2007-10-24 12:10:00,21.57,21.59,21.56,21.56,15000.0,17.142,17.1579,17.134,17.134,15000.0
2007-10-24 12:15:00,21.56,21.62,21.56,21.61,24600.0,17.134,17.1817,17.134,17.1738,24600.0
2007-10-24 12:20:00,21.6,21.61,21.58,21.58,20600.0,17.1658,17.1738,17.1499,17.1499,20600.0
2007-10-24 12:25:00,21.58,21.6,21.56,21.57,17000.0,17.1499,17.1658,17.134,17.142,17000.0
2007-10-24 12:30:00,21.57,21.57,21.52,21.53,18600.0,17.142,17.142,17.1022,17.1102,18600.0
2007-10-24 12:35:00,21.54,21.54,21.51,21.52,11200.0,17.1181,17.1181,17.0943,17.1022,11200.0
2007-10-24 12:40:00,21.52,21.56,21.51,21.56,14000.0,17.1022,17.134,17.0943,17.134,14000.0
2007-10-24 12:45:00,21.55,21.56,21.52,21.52,17400.0,17.1261,17.134,17.1022,17.1022,17400.0
2007-10-24 12:50:00,21.53,21.55,21.5,21.5,15000.0,17.1102,17.1261,17.0863,17.0863,15000.0
2007-10-24 12:55:00,21.5,21.52,21.47,21.52,28200.0,17.0863,17.1022,17.0625,17.1022,28200.0
2007-10-24 13:00:00,21.52,21.53,21.5,21.52,12800.0,17.1022,17.1102,17.0863,17.1022,12800.0
2007-10-24 13:05:00,21.52,21.56,21.5,21.55,24800.0,17.1022,17.134,17.0863,17.1261,24800.0
2007-10-24 13:10:00,21.56,21.58,21.56,21.56,10200.0,17.134,17.1499,17.134,17.134,10200.0
2007-10-24 13:15:00,21.56,21.57,21.53,21.53,14800.0,17.134,17.142,17.1102,17.1102,14800.0
2007-10-24 13:20:00,21.53,21.53,21.5,21.5,9800.0,17.1102,17.1102,17.0863,17.0863,9800.0
2007-10-24 13:25:00,21.5,21.54,21.49,21.52,12600.0,17.0863,17.1181,17.0784,17.1022,12600.0
2007-10-24 13:30:00,21.52,21.53,21.5,21.52,11200.0,17.1022,17.1102,17.0863,17.1022,11200.0
2007-10-24 13:35:00,21.5,21.51,21.46,21.46,14200.0,17.0863,17.0943,17.0545,17.0545,14200.0
2007-10-24 13:40:00,21.47,21.5,21.46,21.47,16400.0,17.0625,17.0863,17.0545,17.0625,16400.0
2007-10-24 13:45:00,21.46,21.5,21.46,21.49,25000.0,17.0545,17.0863,17.0545,17.0784,25000.0
2007-10-24 13:50:00,21.49,21.5,21.46,21.46,11800.0,17.0784,17.0863,17.0545,17.0545,11800.0
2007-10-24 13:55:00,21.48,21.5,21.47,21.49,51800.0,17.0704,17.0863,17.0625,17.0784,51800.0
2007-10-24 14:00:00,21.5,21.5,21.4,21.42,37400.0,17.0863,17.0863,17.0069,17.0228,37400.0
2007-10-24 14:05:00,21.43,21.46,21.42,21.45,26600.0,17.0307,17.0545,17.0228,17.0466,26600.0
2007-10-24 14:10:00,21.44,21.45,21.38,21.38,21000.0,17.0387,17.0466,16.991,16.991,21000.0
2007-10-24 14:15:00,21.39,21.42,21.37,21.38,29400.0,16.9989,17.0228,16.983,16.991,29400.0
2007-10-24 14:20:00,21.38,21.48,21.38,21.43,50600.0,16.991,17.0704,16.991,17.0307,50600.0
2007-10-24 14:25:00,21.44,21.5,21.38,21.45,58800.0,17.0387,17.0863,16.991,17.0466,58800.0
2007-10-24 14:30:00,21.45,21.51,21.44,21.48,77400.0,17.0466,17.0943,17.0387,17.0704,77400.0
2007-10-24 14:35:00,21.47,21.48,21.45,21.45,31200.0,17.0625,17.0704,17.0466,17.0466,31200.0
2007-10-24 14:40:00,21.46,21.47,21.43,21.45,29000.0,17.0545,17.0625,17.0307,17.0466,29000.0
2007-10-24 14:45:00,21.45,21.48,21.43,21.43,34400.0,17.0466,17.0704,17.0307,17.0307,34400.0
2007-10-24 14:50:00,21.44,21.5,21.44,21.47,34000.0,17.0387,17.0863,17.0387,17.0625,34000.0
2007-10-24 14:55:00,21.47,21.5,21.45,21.49,72600.0,17.0625,17.0863,17.0466,17.0784,72600.0
2007-10-24 15:00:00,21.49,21.5,21.45,21.47,56000.0,17.0784,17.0863,17.0466,17.0625,56000.0
2007-10-24 15:05:00,21.47,21.49,21.44,21.49,26600.0,17.0625,17.0784,17.0387,17.0784,26600.0
2007-10-24 15:10:00,21.49,21.51,21.45,21.51,91200.0,17.0784,17.0943,17.0466,17.0943,91200.0
2007-10-24 15:15:00,21.52,21.62,21.5,21.58,138000.0,17.1022,17.1817,17.0863,17.1499,138000.0
2007-10-24 15:20:00,21.58,21.61,21.54,21.55,99800.0,17.1499,17.1738,17.1181,17.1261,99800.0
2007-10-24 15:25:00,21.55,21.63,21.49,21.63,127000.0,17.1261,17.1896,17.0784,17.1896,127000.0
2007-10-24 15:30:00,21.63,21.64,21.5,21.52,63600.0,17.1896,17.1976,17.0863,17.1022,63600.0
2007-10-24 15:35:00,21.52,21.52,21.43,21.45,85800.0,17.1022,17.1022,17.0307,17.0466,85800.0
2007-10-24 15:40:00,21.45,21.53,21.45,21.46,130600.0,17.0466,17.1102,17.0466,17.0545,130600.0
2007-10-24 15:45:00,21.45,21.5,21.45,21.5,82000.0,17.0466,17.0863,17.0466,17.0863,82000.0
2007-10-24 15:50:00,21.5,21.56,21.49,21.56,114800.0,17.0863,17.134,17.0784,17.134,114800.0
2007-10-24 15:55:00,21.57,21.72,21.57,21.66,143000.0,17.142,17.2612,17.142,17.2135,143000.0
2007-10-25 09:35:00,22.5,22.8,22.5,22.8,278400.0,17.881,18.1195,17.881,18.1195,278400.0
2007-10-25 09:40:00,22.8,23.14,22.48,23.14,313600.0,18.1195,18.3897,17.8652,18.3897,313600.0
2007-10-25 09:45:00,23.13,23.53,23.1,23.25,460400.0,18.3817,18.6996,18.3579,18.4771,460400.0
2007-10-25 09:50:00,23.25,23.33,23.22,23.31,199800.0,18.4771,18.5407,18.4532,18.5248,199800.0
2007-10-25 09:55:00,23.31,23.32,22.83,22.89,355400.0,18.5248,18.5327,18.1433,18.191,355400.0
2007-10-25 10:00:00,22.88,23.06,22.87,23.0,153800.0,18.183,18.3261,18.1751,18.2784,153800.0
2007-10-25 10:05:00,23.0,23.02,22.98,22.99,111600.0,18.2784,18.2943,18.2625,18.2705,111600.0
2007-10-25 10:10:00,23.0,23.0,22.8,22.85,101400.0,18.2784,18.2784,18.1195,18.1592,101400.0
2007-10-25 10:15:00,22.85,22.93,22.84,22.93,145600.0,18.1592,18.2228,18.1513,18.2228,145600.0
2007-10-25 10:20:00,22.92,22.97,22.86,22.91,68600.0,18.2148,18.2546,18.1671,18.2069,68600.0
2007-10-25 10:25:00,22.91,23.0,22.82,22.85,73400.0,18.2069,18.2784,18.1354,18.1592,73400.0
2007-10-25 10:30:00,22.85,22.85,22.83,22.85,49400.0,18.1592,18.1592,18.1433,18.1592,49400.0
2007-10-25 10:35:00,22.85,22.85,22.75,22.84,112800.0,18.1592,18.1592,18.0797,18.1513,112800.0
2007-10-25 10:40:00,22.85,22.85,22.75,22.75,183000.0,18.1592,18.1592,18.0797,18.0797,183000.0
2007-10-25 10:45:00,22.77,22.8,22.71,22.79,136400.0,18.0956,18.1195,18.0479,18.1115,136400.0
2007-10-25 10:50:00,22.8,22.8,22.65,22.68,56800.0,18.1195,18.1195,18.0003,18.0241,56800.0
2007-10-25 10:55:00,22.68,22.71,22.66,22.71,126000.0,18.0241,18.0479,18.0082,18.0479,126000.0
2007-10-25 11:00:00,22.71,22.8,22.71,22.77,399400.0,18.0479,18.1195,18.0479,18.0956,399400.0
2007-10-25 11:05:00,22.77,22.81,22.75,22.8,88600.0,18.0956,18.1274,18.0797,18.1195,88600.0
2007-10-25 11:10:00,22.79,22.8,22.73,22.73,87400.0,18.1115,18.1195,18.0638,18.0638,87400.0
2007-10-25 11:15:00,22.73,22.75,22.7,22.75,29600.0,18.0638,18.0797,18.04,18.0797,29600.0
2007-10-25 11:20:00,22.75,22.76,22.66,22.67,75000.0,18.0797,18.0877,18.0082,18.0161,75000.0
2007-10-25 11:25:00,22.66,22.8,22.66,22.78,76800.0,18.0082,18.1195,18.0082,18.1036,76800.0
2007-10-25 11:30:00,22.78,22.81,22.75,22.79,64600.0,18.1036,18.1274,18.0797,18.1115,64600.0
2007-10-25 11:35:00,22.79,22.81,22.78,22.79,75800.0,18.1115,18.1274,18.1036,18.1115,75800.0
2007-10-25 11:40:00,22.79,22.8,22.76,22.8,39600.0,18.1115,18.1195,18.0877,18.1195,39600.0
2007-10-25 11:45:00,22.8,22.8,22.75,22.75,43600.0,18.1195,18.1195,18.0797,18.0797,43600.0
2007-10-25 11:50:00,22.76,22.78,22.75,22.77,38400.0,18.0877,18.1036,18.0797,18.0956,38400.0
2007-10-25 11:55:00,22.77,22.78,22.74,22.75,46000.0,18.0956,18.1036,18.0718,18.0797,46000.0
2007-10-25 12:00:00,22.75,22.77,22.75,22.75,50800.0,18.0797,18.0956,18.0797,18.0797,50800.0
2007-10-25 12:05:00,22.75,22.79,22.74,22.78,86800.0,18.0797,18.1115,18.0718,18.1036,86800.0
2007-10-25 12:10:00,22.78,22.83,22.75,22.8,44400.0,18.1036,18.1433,18.0797,18.1195,44400.0
2007-10-25 12:15:00,22.8,22.81,22.77,22.79,25800.0,18.1195,18.1274,18.0956,18.1115,25800.0
2007-10-25 12:20:00,22.79,22.81,22.73,22.77,84600.0,18.1115,18.1274,18.0638,18.0956,84600.0
2007-10-25 12:25:00,22.76,22.77,22.74,22.74,59600.0,18.0877,18.0956,18.0718,18.0718,59600.0
2007-10-25 12:30:00,22.74,22.75,22.71,22.74,58800.0,18.0718,18.0797,18.0479,18.0718,58800.0
2007-10-25 12:35:00,22.74,22.75,22.72,22.75,43000.0,18.0718,18.0797,18.0559,18.0797,43000.0
2007-10-25 12:40:00,22.75,22.75,22.71,22.72,44400.0,18.0797,18.0797,18.0479,18.0559,44400.0
2007-10-25 12:45:00,22.72,22.73,22.7,22.72,31600.0,18.0559,18.0638,18.04,18.0559,31600.0
2007-10-25 12:50:00,22.71,22.72,22.68,22.69,57200.0,18.0479,18.0559,18.0241,18.032,57200.0
2007-10-25 12:55:00,22.7,22.72,22.68,22.7,31200.0,18.04,18.0559,18.0241,18.04,31200.0
2007-10-25 13:00:00,22.7,22.72,22.68,22.68,31000.0,18.04,18.0559,18.0241,18.0241,31000.0
2007-10-25 13:05:00,22.68,22.7,22.63,22.67,67200.0,18.0241,18.04,17.9844,18.0161,67200.0
2007-10-25 13:10:00,22.67,22.69,22.65,22.66,33400.0,18.0161,18.032,18.0003,18.0082,33400.0
2007-10-25 13:15:00,22.66,22.7,22.57,22.59,47800.0,18.0082,18.04,17.9367,17.9526,47800.0
2007-10-25 13:20:00,22.59,22.61,22.5,22.58,88800.0,17.9526,17.9685,17.881,17.9446,88800.0
2007-10-25 13:25:00,22.58,22.6,22.53,22.53,40200.0,17.9446,17.9605,17.9049,17.9049,40200.0
2007-10-25 13:30:00,22.53,22.59,22.5,22.54,46600.0,17.9049,17.9526,17.881,17.9128,46600.0
2007-10-25 13:35:00,22.54,22.56,22.48,22.53,75400.0,17.9128,17.9287,17.8652,17.9049,75400.0
2007-10-25 13:40:00,22.53,22.54,22.5,22.53,37400.0,17.9049,17.9128,17.881,17.9049,37400.0
2007-10-25 13:45:00,22.53,22.53,22.49,22.5,65400.0,17.9049,17.9049,17.8731,17.881,65400.0
2007-10-25 13:50:00,22.5,22.54,22.49,22.5,75400.0,17.881,17.9128,17.8731,17.881,75400.0
2007-10-25 13:55:00,22.5,22.52,22.5,22.5,47000.0,17.881,17.8969,17.881,17.881,47000.0
2007-10-25 14:00:00,22.5,22.52,22.49,22.5,58000.0,17.881,17.8969,17.8731,17.881,58000.0
2007-10-25 14:05:00,22.5,22.51,22.45,22.46,57000.0,17.881,17.889,17.8413,17.8493,57000.0
2007-10-25 14:10:00,22.47,22.58,22.47,22.57,39600.0,17.8572,17.9446,17.8572,17.9367,39600.0
2007-10-25 14:15:00,22.58,22.61,22.55,22.61,47600.0,17.9446,17.9685,17.9208,17.9685,47600.0
2007-10-25 14:20:00,22.61,22.66,22.59,22.64,46400.0,17.9685,18.0082,17.9526,17.9923,46400.0
2007-10-25 14:25:00,22.64,22.64,22.54,22.56,87000.0,17.9923,17.9923,17.9128,17.9287,87000.0
2007-10-25 14:30:00,22.57,22.59,22.47,22.5,51000.0,17.9367,17.9526,17.8572,17.881,51000.0
2007-10-25 14:35:00,22.51,22.52,22.5,22.5,43400.0,17.889,17.8969,17.881,17.881,43400.0
2007-10-25 14:40:00,22.51,22.53,22.49,22.5,63600.0,17.889,17.9049,17.8731,17.881,63600.0
2007-10-25 14:45:00,22.5,22.56,22.5,22.56,49400.0,17.881,17.9287,17.881,17.9287,49400.0
2007-10-25 14:50:00,22.57,22.62,22.55,22.59,57800.0,17.9367,17.9764,17.9208,17.9526,57800.0
2007-10-25 14:55:00,22.59,22.64,22.56,22.61,54600.0,17.9526,17.9923,17.9287,17.9685,54600.0
2007-10-25 15:00:00,22.61,22.61,22.56,22.57,41200.0,17.9685,17.9685,17.9287,17.9367,41200.0
2007-10-25 15:05:00,22.57,22.58,22.43,22.46,62400.0,17.9367,17.9446,17.8254,17.8493,62400.0
2007-10-25 15:10:00,22.46,22.49,22.44,22.44,48200.0,17.8493,17.8731,17.8334,17.8334,48200.0
2007-10-25 15:15:00,22.43,22.46,22.41,22.42,56000.0,17.8254,17.8493,17.8095,17.8175,56000.0
2007-10-25 15:20:00,22.42,22.42,22.36,22.41,121800.0,17.8175,17.8175,17.7698,17.8095,121800.0
2007-10-25 15:25:00,22.41,22.46,22.36,22.39,126400.0,17.8095,17.8493,17.7698,17.7936,126400.0
2007-10-25 15:30:00,22.4,22.41,22.36,22.4,99600.0,17.8016,17.8095,17.7698,17.8016,99600.0
2007-10-25 15:35:00,22.4,22.41,22.35,22.36,149800.0,17.8016,17.8095,17.7618,17.7698,149800.0
2007-10-25 15:40:00,22.36,22.4,22.31,22.39,211400.0,17.7698,17.8016,17.7301,17.7936,211400.0
2007-10-25 15:45:00,22.4,22.41,22.36,22.36,158600.0,17.8016,17.8095,17.7698,17.7698,158600.0
2007-10-25 15:50:00,22.36,22.44,22.35,22.37,171400.0,17.7698,17.8334,17.7618,17.7777,171400.0
2007-10-25 15:55:00,22.37,22.39,22.33,22.35,172000.0,17.7777,17.7936,17.7459,17.7618,172000.0
2007-10-26 09:30:00,22.68,22.96,22.57,22.57,72000.0,18.0241,18.2466,17.9367,17.9367,72000.0
2007-10-26 09:35:00,22.58,22.59,22.42,22.46,26200.0,17.9446,17.9526,17.8175,17.8493,26200.0
2007-10-26 09:40:00,22.45,22.49,22.36,22.38,38400.0,17.8413,17.8731,17.7698,17.7857,38400.0
2007-10-26 09:45:00,22.38,22.51,22.38,22.5,32200.0,17.7857,17.889,17.7857,17.881,32200.0
2007-10-26 09:50:00,22.5,22.55,22.46,22.49,26400.0,17.881,17.9208,17.8493,17.8731,26400.0
2007-10-26 09:55:00,22.49,22.49,22.42,22.45,21200.0,17.8731,17.8731,17.8175,17.8413,21200.0
2007-10-26 10:00:00,22.46,22.5,22.43,22.49,14400.0,17.8493,17.881,17.8254,17.8731,14400.0
2007-10-26 10:05:00,22.49,22.53,22.49,22.52,7400.0,17.8731,17.9049,17.8731,17.8969,7400.0
2007-10-26 10:10:00,22.52,22.59,22.48,22.57,24400.0,17.8969,17.9526,17.8652,17.9367,24400.0
2007-10-26 10:15:00,22.56,22.57,22.48,22.49,15600.0,17.9287,17.9367,17.8652,17.8731,15600.0
2007-10-26 10:20:00,22.49,22.5,22.43,22.5,27400.0,17.8731,17.881,17.8254,17.881,27400.0
2007-10-26 10:25:00,22.5,22.52,22.46,22.47,26400.0,17.881,17.8969,17.8493,17.8572,26400.0
2007-10-26 10:30:00,22.48,22.48,22.42,22.42,33800.0,17.8652,17.8652,17.8175,17.8175,33800.0
2007-10-26 10:35:00,22.42,22.42,22.37,22.37,21800.0,17.8175,17.8175,17.7777,17.7777,21800.0
2007-10-26 10:40:00,22.37,22.39,22.34,22.36,24600.0,17.7777,17.7936,17.7539,17.7698,24600.0
2007-10-26 10:45:00,22.35,22.39,22.31,22.36,23000.0,17.7618,17.7936,17.7301,17.7698,23000.0
2007-10-26 10:50:00,22.38,22.4,22.34,22.34,12400.0,17.7857,17.8016,17.7539,17.7539,12400.0
2007-10-26 10:55:00,22.34,22.36,22.28,22.28,34600.0,17.7539,17.7698,17.7062,17.7062,34600.0
2007-10-26 11:00:00,22.28,22.3,22.27,22.27,56200.0,17.7062,17.7221,17.6983,17.6983,56200.0
2007-10-26 11:05:00,22.29,22.29,22.27,22.27,22000.0,17.7142,17.7142,17.6983,17.6983,22000.0
2007-10-26 11:10:00,22.28,22.31,22.27,22.31,23400.0,17.7062,17.7301,17.6983,17.7301,23400.0
2007-10-26 11:15:00,22.3,22.32,22.27,22.27,24600.0,17.7221,17.738,17.6983,17.6983,24600.0
2007-10-26 11:20:00,22.28,22.29,22.27,22.29,33000.0,17.7062,17.7142,17.6983,17.7142,33000.0
2007-10-26 11:25:00,22.29,22.36,22.28,22.36,17400.0,17.7142,17.7698,17.7062,17.7698,17400.0
2007-10-26 11:30:00,22.36,22.43,22.36,22.42,17800.0,17.7698,17.8254,17.7698,17.8175,17800.0
2007-10-26 11:35:00,22.43,22.43,22.39,22.39,20600.0,17.8254,17.8254,17.7936,17.7936,20600.0
2007-10-26 11:40:00,22.4,22.43,22.4,22.42,12200.0,17.8016,17.8254,17.8016,17.8175,12200.0
2007-10-26 11:45:00,22.4,22.47,22.4,22.43,11400.0,17.8016,17.8572,17.8016,17.8254,11400.0
2007-10-26 11:50:00,22.45,22.45,22.42,22.42,15800.0,17.8413,17.8413,17.8175,17.8175,15800.0
2007-10-26 11:55:00,22.42,22.48,22.41,22.43,13800.0,17.8175,17.8652,17.8095,17.8254,13800.0
2007-10-26 12:00:00,22.43,22.43,22.35,22.38,20600.0,17.8254,17.8254,17.7618,17.7857,20600.0
2007-10-26 12:05:00,22.38,22.38,22.36,22.36,15000.0,17.7857,17.7857,17.7698,17.7698,15000.0
2007-10-26 12:10:00,22.36,22.39,22.36,22.39,21400.0,17.7698,17.7936,17.7698,17.7936,21400.0
2007-10-26 12:15:00,22.38,22.39,22.36,22.37,17000.0,17.7857,17.7936,17.7698,17.7777,17000.0
2007-10-26 12:20:00,22.37,22.4,22.36,22.4,19600.0,17.7777,17.8016,17.7698,17.8016,19600.0
2007-10-26 12:25:00,22.39,22.41,22.36,22.39,20600.0,17.7936,17.8095,17.7698,17.7936,20600.0
2007-10-26 12:30:00,22.4,22.42,22.37,22.41,9400.0,17.8016,17.8175,17.7777,17.8095,9400.0
2007-10-26 12:35:00,22.41,22.46,22.41,22.46,14000.0,17.8095,17.8493,17.8095,17.8493,14000.0
2007-10-26 12:40:00,22.46,22.48,22.43,22.45,12400.0,17.8493,17.8652,17.8254,17.8413,12400.0
2007-10-26 12:45:00,22.44,22.46,22.44,22.46,8200.0,17.8334,17.8493,17.8334,17.8493,8200.0
2007-10-26 12:50:00,22.45,22.48,22.45,22.47,9800.0,17.8413,17.8652,17.8413,17.8572,9800.0
2007-10-26 12:55:00,22.48,22.49,22.47,22.47,9400.0,17.8652,17.8731,17.8572,17.8572,9400.0
2007-10-26 13:00:00,22.48,22.48,22.45,22.45,15000.0,17.8652,17.8652,17.8413,17.8413,15000.0
2007-10-26 13:05:00,22.44,22.45,22.41,22.43,12800.0,17.8334,17.8413,17.8095,17.8254,12800.0
2007-10-26 13:10:00,22.43,22.46,22.43,22.45,10200.0,17.8254,17.8493,17.8254,17.8413,10200.0
2007-10-26 13:15:00,22.45,22.48,22.45,22.47,11000.0,17.8413,17.8652,17.8413,17.8572,11000.0
2007-10-26 13:20:00,22.46,22.48,22.45,22.45,12600.0,17.8493,17.8652,17.8413,17.8413,12600.0
2007-10-26 13:25:00,22.45,22.46,22.43,22.43,10600.0,17.8413,17.8493,17.8254,17.8254,10600.0
2007-10-26 13:30:00,22.43,22.43,22.4,22.4,28400.0,17.8254,17.8254,17.8016,17.8016,28400.0
2007-10-26 13:35:00,22.4,22.41,22.37,22.39,30200.0,17.8016,17.8095,17.7777,17.7936,30200.0
2007-10-26 13:40:00,22.39,22.41,22.39,22.41,13800.0,17.7936,17.8095,17.7936,17.8095,13800.0
2007-10-26 13:45:00,22.41,22.43,22.41,22.42,10000.0,17.8095,17.8254,17.8095,17.8175,10000.0
2007-10-26 13:50:00,22.42,22.46,22.42,22.45,12200.0,17.8175,17.8493,17.8175,17.8413,12200.0
2007-10-26 13:55:00,22.45,22.48,22.45,22.46,13400.0,17.8413,17.8652,17.8413,17.8493,13400.0
2007-10-26 14:00:00,22.46,22.48,22.45,22.47,17000.0,17.8493,17.8652,17.8413,17.8572,17000.0
2007-10-26 14:05:00,22.48,22.5,22.47,22.47,19800.0,17.8652,17.881,17.8572,17.8572,19800.0
2007-10-26 14:10:00,22.48,22.5,22.47,22.5,20400.0,17.8652,17.881,17.8572,17.881,20400.0
2007-10-26 14:15:00,22.5,22.54,22.49,22.51,19400.0,17.881,17.9128,17.8731,17.889,19400.0
2007-10-26 14:20:00,22.52,22.52,22.5,22.5,15400.0,17.8969,17.8969,17.881,17.881,15400.0
2007-10-26 14:25:00,22.5,22.5,22.49,22.49,29600.0,17.881,17.881,17.8731,17.8731,29600.0
2007-10-26 14:30:00,22.49,22.53,22.48,22.51,17600.0,17.8731,17.9049,17.8652,17.889,17600.0
2007-10-26 14:35:00,22.5,22.51,22.49,22.5,18200.0,17.881,17.889,17.8731,17.881,18200.0
2007-10-26 14:40:00,22.5,22.52,22.49,22.52,21200.0,17.881,17.8969,17.8731,17.8969,21200.0
2007-10-26 14:45:00,22.51,22.52,22.47,22.47,18400.0,17.889,17.8969,17.8572,17.8572,18400.0
2007-10-26 14:50:00,22.47,22.51,22.46,22.51,19000.0,17.8572,17.889,17.8493,17.889,19000.0
2007-10-26 14:55:00,22.5,22.52,22.49,22.49,15400.0,17.881,17.8969,17.8731,17.8731,15400.0
2007-10-26 15:00:00,22.49,22.5,22.38,22.39,20800.0,17.8731,17.881,17.7857,17.7936,20800.0
2007-10-26 15:05:00,22.39,22.39,22.35,22.36,22800.0,17.7936,17.7936,17.7618,17.7698,22800.0
2007-10-26 15:10:00,22.35,22.39,22.35,22.39,21400.0,17.7618,17.7936,17.7618,17.7936,21400.0
2007-10-26 15:15:00,22.39,22.42,22.38,22.39,21000.0,17.7936,17.8175,17.7857,17.7936,21000.0
2007-10-26 15:20:00,22.39,22.41,22.36,22.41,20000.0,17.7936,17.8095,17.7698,17.8095,20000.0
2007-10-26 15:25:00,22.41,22.47,22.41,22.46,16400.0,17.8095,17.8572,17.8095,17.8493,16400.0
2007-10-26 15:30:00,22.46,22.5,22.45,22.46,32400.0,17.8493,17.881,17.8413,17.8493,32400.0
2007-10-26 15:35:00,22.47,22.52,22.46,22.5,42000.0,17.8572,17.8969,17.8493,17.881,42000.0
2007-10-26 15:40:00,22.5,22.54,22.5,22.51,26400.0,17.881,17.9128,17.881,17.889,26400.0
2007-10-26 15:45:00,22.51,22.51,22.5,22.5,12600.0,17.889,17.889,17.881,17.881,12600.0
2007-10-26 15:50:00,22.5,22.52,22.5,22.5,24000.0,17.881,17.8969,17.881,17.881,24000.0
2007-10-26 15:55:00,22.5,22.55,22.5,22.55,76600.0,17.881,17.9208,17.881,17.9208,76600.0
2007-10-29 09:30:00,22.65,22.74,22.63,22.66,33000.0,18.0003,18.0718,17.9844,18.0082,33000.0
2007-10-29 09:35:00,22.63,22.65,22.6,22.65,7600.0,17.9844,18.0003,17.9605,18.0003,7600.0
2007-10-29 09:40:00,22.65,22.68,22.58,22.59,21600.0,18.0003,18.0241,17.9446,17.9526,21600.0
2007-10-29 09:45:00,22.6,22.6,22.52,22.53,18600.0,17.9605,17.9605,17.8969,17.9049,18600.0
2007-10-29 09:50:00,22.54,22.6,22.53,22.58,35000.0,17.9128,17.9605,17.9049,17.9446,35000.0
2007-10-29 09:55:00,22.58,22.64,22.58,22.6,39800.0,17.9446,17.9923,17.9446,17.9605,39800.0
2007-10-29 10:00:00,22.61,22.61,22.49,22.49,12800.0,17.9685,17.9685,17.8731,17.8731,12800.0
2007-10-29 10:05:00,22.49,22.53,22.49,22.52,9800.0,17.8731,17.9049,17.8731,17.8969,9800.0
2007-10-29 10:10:00,22.52,22.53,22.47,22.47,32600.0,17.8969,17.9049,17.8572,17.8572,32600.0
2007-10-29 10:15:00,22.48,22.48,22.38,22.38,71200.0,17.8652,17.8652,17.7857,17.7857,71200.0
2007-10-29 10:20:00,22.39,22.45,22.38,22.43,22200.0,17.7936,17.8413,17.7857,17.8254,22200.0
2007-10-29 10:25:00,22.42,22.42,22.36,22.41,45000.0,17.8175,17.8175,17.7698,17.8095,45000.0
2007-10-29 10:30:00,22.42,22.42,22.3,22.31,68800.0,17.8175,17.8175,17.7221,17.7301,68800.0
2007-10-29 10:35:00,22.33,22.33,22.25,22.28,26200.0,17.7459,17.7459,17.6824,17.7062,26200.0
2007-10-29 10:40:00,22.28,22.31,22.28,22.31,17400.0,17.7062,17.7301,17.7062,17.7301,17400.0
2007-10-29 10:45:00,22.31,22.36,22.31,22.35,23800.0,17.7301,17.7698,17.7301,17.7618,23800.0
2007-10-29 10:50:00,22.34,22.34,22.23,22.25,23000.0,17.7539,17.7539,17.6665,17.6824,23000.0
2007-10-29 10:55:00,22.25,22.29,22.24,22.28,11000.0,17.6824,17.7142,17.6744,17.7062,11000.0
2007-10-29 11:00:00,22.28,22.31,22.25,22.3,31800.0,17.7062,17.7301,17.6824,17.7221,31800.0
2007-10-29 11:05:00,22.3,22.36,22.3,22.35,13600.0,17.7221,17.7698,17.7221,17.7618,13600.0
2007-10-29 11:10:00,22.35,22.39,22.35,22.36,37200.0,17.7618,17.7936,17.7618,17.7698,37200.0
2007-10-29 11:15:00,22.36,22.37,22.34,22.34,35400.0,17.7698,17.7777,17.7539,17.7539,35400.0
2007-10-29 11:20:00,22.34,22.36,22.33,22.35,15200.0,17.7539,17.7698,17.7459,17.7618,15200.0
2007-10-29 11:25:00,22.35,22.35,22.35,22.35,6200.0,17.7618,17.7618,17.7618,17.7618,6200.0
2007-10-29 11:30:00,22.35,22.38,22.35,22.38,10600.0,17.7618,17.7857,17.7618,17.7857,10600.0
2007-10-29 11:35:00,22.38,22.38,22.38,22.38,5400.0,17.7857,17.7857,17.7857,17.7857,5400.0
2007-10-29 11:40:00,22.38,22.38,22.35,22.35,37200.0,17.7857,17.7857,17.7618,17.7618,37200.0
2007-10-29 11:45:00,22.36,22.36,22.32,22.32,10800.0,17.7698,17.7698,17.738,17.738,10800.0
2007-10-29 11:50:00,22.32,22.32,22.3,22.3,16200.0,17.738,17.738,17.7221,17.7221,16200.0
2007-10-29 11:55:00,22.31,22.31,22.25,22.25,13200.0,17.7301,17.7301,17.6824,17.6824,13200.0
2007-10-29 12:00:00,22.26,22.26,22.25,22.25,14000.0,17.6903,17.6903,17.6824,17.6824,14000.0
2007-10-29 12:05:00,22.25,22.31,22.25,22.31,20600.0,17.6824,17.7301,17.6824,17.7301,20600.0
2007-10-29 12:10:00,22.31,22.31,22.26,22.26,15000.0,17.7301,17.7301,17.6903,17.6903,15000.0
2007-10-29 12:15:00,22.25,22.27,22.25,22.27,10400.0,17.6824,17.6983,17.6824,17.6983,10400.0
2007-10-29 12:20:00,22.25,22.26,22.25,22.26,11600.0,17.6824,17.6903,17.6824,17.6903,11600.0
2007-10-29 12:25:00,22.25,22.25,22.21,22.22,25200.0,17.6824,17.6824,17.6506,17.6585,25200.0
2007-10-29 12:30:00,22.22,22.24,22.21,22.24,9800.0,17.6585,17.6744,17.6506,17.6744,9800.0
2007-10-29 12:35:00,22.24,22.24,22.2,22.21,36800.0,17.6744,17.6744,17.6426,17.6506,36800.0
2007-10-29 12:40:00,22.21,22.25,22.21,22.25,32800.0,17.6506,17.6824,17.6506,17.6824,32800.0
2007-10-29 12:45:00,22.26,22.3,22.25,22.29,28600.0,17.6903,17.7221,17.6824,17.7142,28600.0
2007-10-29 12:50:00,22.3,22.33,22.28,22.28,32400.0,17.7221,17.7459,17.7062,17.7062,32400.0
2007-10-29 12:55:00,22.29,22.29,22.28,22.29,6000.0,17.7142,17.7142,17.7062,17.7142,6000.0
2007-10-29 13:00:00,22.28,22.3,22.28,22.3,10000.0,17.7062,17.7221,17.7062,17.7221,10000.0
2007-10-29 13:05:00,22.3,22.36,22.3,22.36,21800.0,17.7221,17.7698,17.7221,17.7698,21800.0
2007-10-29 13:10:00,22.35,22.38,22.35,22.37,7800.0,17.7618,17.7857,17.7618,17.7777,7800.0
2007-10-29 13:15:00,22.36,22.38,22.36,22.38,15400.0,17.7698,17.7857,17.7698,17.7857,15400.0
2007-10-29 13:20:00,22.38,22.38,22.36,22.36,23800.0,17.7857,17.7857,17.7698,17.7698,23800.0
2007-10-29 13:25:00,22.36,22.39,22.36,22.39,22600.0,17.7698,17.7936,17.7698,17.7936,22600.0
2007-10-29 13:30:00,22.39,22.39,22.35,22.35,23200.0,17.7936,17.7936,17.7618,17.7618,23200.0
2007-10-29 13:35:00,22.36,22.36,22.35,22.36,19600.0,17.7698,17.7698,17.7618,17.7698,19600.0
2007-10-29 13:40:00,22.36,22.36,22.31,22.32,21000.0,17.7698,17.7698,17.7301,17.738,21000.0
2007-10-29 13:45:00,22.32,22.36,22.32,22.36,17200.0,17.738,17.7698,17.738,17.7698,17200.0
2007-10-29 13:50:00,22.36,22.36,22.33,22.35,16600.0,17.7698,17.7698,17.7459,17.7618,16600.0
2007-10-29 13:55:00,22.36,22.38,22.36,22.38,12800.0,17.7698,17.7857,17.7698,17.7857,12800.0
2007-10-29 14:00:00,22.37,22.39,22.37,22.38,13600.0,17.7777,17.7936,17.7777,17.7857,13600.0
2007-10-29 14:05:00,22.38,22.38,22.3,22.3,19000.0,17.7857,17.7857,17.7221,17.7221,19000.0
2007-10-29 14:10:00,22.29,22.29,22.21,22.21,28600.0,17.7142,17.7142,17.6506,17.6506,28600.0
2007-10-29 14:15:00,22.21,22.26,22.21,22.26,32400.0,17.6506,17.6903,17.6506,17.6903,32400.0
2007-10-29 14:20:00,22.26,22.31,22.25,22.29,45400.0,17.6903,17.7301,17.6824,17.7142,45400.0
2007-10-29 14:25:00,22.29,22.29,22.24,22.24,40800.0,17.7142,17.7142,17.6744,17.6744,40800.0
2007-10-29 14:30:00,22.24,22.25,22.18,22.25,35600.0,17.6744,17.6824,17.6267,17.6824,35600.0
2007-10-29 14:35:00,22.25,22.25,22.23,22.24,22400.0,17.6824,17.6824,17.6665,17.6744,22400.0
2007-10-29 14:40:00,22.24,22.24,22.22,22.23,23800.0,17.6744,17.6744,17.6585,17.6665,23800.0
2007-10-29 14:45:00,22.23,22.24,22.22,22.23,26400.0,17.6665,17.6744,17.6585,17.6665,26400.0
2007-10-29 14:50:00,22.24,22.24,22.2,22.21,21600.0,17.6744,17.6744,17.6426,17.6506,21600.0
2007-10-29 14:55:00,22.21,22.24,22.2,22.22,35800.0,17.6506,17.6744,17.6426,17.6585,35800.0
2007-10-29 15:00:00,22.22,22.22,22.15,22.16,34200.0,17.6585,17.6585,17.6029,17.6108,34200.0
2007-10-29 15:05:00,22.17,22.18,22.16,22.18,25000.0,17.6188,17.6267,17.6108,17.6267,25000.0
2007-10-29 15:10:00,22.18,22.19,22.15,22.17,20400.0,17.6267,17.6347,17.6029,17.6188,20400.0
2007-10-29 15:15:00,22.16,22.19,22.16,22.18,16000.0,17.6108,17.6347,17.6108,17.6267,16000.0
2007-10-29 15:20:00,22.19,22.2,22.18,22.2,14000.0,17.6347,17.6426,17.6267,17.6426,14000.0
2007-10-29 15:25:00,22.21,22.28,22.21,22.28,48800.0,17.6506,17.7062,17.6506,17.7062,48800.0
2007-10-29 15:30:00,22.27,22.28,22.23,22.24,29400.0,17.6983,17.7062,17.6665,17.6744,29400.0
2007-10-29 15:35:00,22.25,22.25,22.24,22.25,32200.0,17.6824,17.6824,17.6744,17.6824,32200.0
2007-10-29 15:40:00,22.25,22.25,22.21,22.23,33600.0,17.6824,17.6824,17.6506,17.6665,33600.0
2007-10-29 15:45:00,22.22,22.23,22.22,22.23,34400.0,17.6585,17.6665,17.6585,17.6665,34400.0
2007-10-29 15:50:00,22.23,22.27,22.22,22.22,103200.0,17.6665,17.6983,17.6585,17.6585,103200.0
2007-10-29 15:55:00,22.22,22.25,22.2,22.23,67000.0,17.6585,17.6824,17.6426,17.6665,67000.0
2007-10-30 09:30:00,22.22,22.22,22.18,22.19,14400.0,17.6585,17.6585,17.6267,17.6347,14400.0
2007-10-30 09:35:00,22.18,22.33,22.18,22.22,25400.0,17.6267,17.7459,17.6267,17.6585,25400.0
2007-10-30 09:40:00,22.22,22.24,22.17,22.21,35400.0,17.6585,17.6744,17.6188,17.6506,35400.0
2007-10-30 09:45:00,22.2,22.21,22.13,22.14,28800.0,17.6426,17.6506,17.587,17.595,28800.0
2007-10-30 09:50:00,22.14,22.16,22.08,22.08,33800.0,17.595,17.6108,17.5473,17.5473,33800.0
2007-10-30 09:55:00,22.08,22.08,22.02,22.02,27000.0,17.5473,17.5473,17.4996,17.4996,27000.0
2007-10-30 10:00:00,22.02,22.06,22.01,22.02,87200.0,17.4996,17.5314,17.4916,17.4996,87200.0
2007-10-30 10:05:00,22.02,22.05,21.99,22.03,54000.0,17.4996,17.5234,17.4757,17.5075,54000.0
2007-10-30 10:10:00,22.03,22.06,22.02,22.06,117200.0,17.5075,17.5314,17.4996,17.5314,117200.0
2007-10-30 10:15:00,22.08,22.08,22.03,22.05,16800.0,17.5473,17.5473,17.5075,17.5234,16800.0
2007-10-30 10:20:00,22.04,22.1,22.03,22.1,21400.0,17.5155,17.5632,17.5075,17.5632,21400.0
2007-10-30 10:25:00,22.1,22.1,22.06,22.07,14000.0,17.5632,17.5632,17.5314,17.5393,14000.0
2007-10-30 10:30:00,22.07,22.1,22.06,22.1,23000.0,17.5393,17.5632,17.5314,17.5632,23000.0
2007-10-30 10:35:00,22.1,22.11,22.09,22.09,25000.0,17.5632,17.5711,17.5552,17.5552,25000.0
2007-10-30 10:40:00,22.09,22.11,22.08,22.11,12200.0,17.5552,17.5711,17.5473,17.5711,12200.0
2007-10-30 10:45:00,22.1,22.11,22.08,22.1,21800.0,17.5632,17.5711,17.5473,17.5632,21800.0
2007-10-30 10:50:00,22.11,22.12,22.1,22.11,9400.0,17.5711,17.5791,17.5632,17.5711,9400.0
2007-10-30 10:55:00,22.12,22.15,22.12,22.14,16000.0,17.5791,17.6029,17.5791,17.595,16000.0
2007-10-30 11:00:00,22.14,22.14,22.11,22.11,36600.0,17.595,17.595,17.5711,17.5711,36600.0
2007-10-30 11:05:00,22.11,22.12,22.08,22.08,17600.0,17.5711,17.5791,17.5473,17.5473,17600.0
2007-10-30 11:10:00,22.08,22.09,22.06,22.07,11800.0,17.5473,17.5552,17.5314,17.5393,11800.0
2007-10-30 11:15:00,22.07,22.08,22.07,22.07,13800.0,17.5393,17.5473,17.5393,17.5393,13800.0
2007-10-30 11:20:00,22.07,22.09,22.07,22.08,17200.0,17.5393,17.5552,17.5393,17.5473,17200.0
2007-10-30 11:25:00,22.08,22.08,22.06,22.07,13000.0,17.5473,17.5473,17.5314,17.5393,13000.0
2007-10-30 11:30:00,22.07,22.09,22.06,22.08,12800.0,17.5393,17.5552,17.5314,17.5473,12800.0
2007-10-30 11:35:00,22.09,22.09,22.07,22.08,35600.0,17.5552,17.5552,17.5393,17.5473,35600.0
2007-10-30 11:40:00,22.08,22.08,22.07,22.08,11200.0,17.5473,17.5473,17.5393,17.5473,11200.0
2007-10-30 11:45:00,22.08,22.11,22.08,22.11,15000.0,17.5473,17.5711,17.5473,17.5711,15000.0
2007-10-30 11:50:00,22.11,22.14,22.1,22.14,24600.0,17.5711,17.595,17.5632,17.595,24600.0
2007-10-30 11:55:00,22.14,22.17,22.14,22.15,23400.0,17.595,17.6188,17.595,17.6029,23400.0
2007-10-30 12:00:00,22.15,22.16,22.14,22.15,16800.0,17.6029,17.6108,17.595,17.6029,16800.0
2007-10-30 12:05:00,22.15,22.15,22.14,22.15,7200.0,17.6029,17.6029,17.595,17.6029,7200.0
2007-10-30 12:10:00,22.14,22.18,22.14,22.18,18400.0,17.595,17.6267,17.595,17.6267,18400.0
2007-10-30 12:15:00,22.17,22.18,22.17,22.18,5800.0,17.6188,17.6267,17.6188,17.6267,5800.0
2007-10-30 12:20:00,22.17,22.17,22.15,22.16,10000.0,17.6188,17.6188,17.6029,17.6108,10000.0
2007-10-30 12:25:00,22.15,22.16,22.15,22.16,12800.0,17.6029,17.6108,17.6029,17.6108,12800.0
2007-10-30 12:30:00,22.15,22.17,22.15,22.16,9200.0,17.6029,17.6188,17.6029,17.6108,9200.0
2007-10-30 12:35:00,22.16,22.16,22.13,22.13,12400.0,17.6108,17.6108,17.587,17.587,12400.0
2007-10-30 12:40:00,22.13,22.13,22.1,22.1,9000.0,17.587,17.587,17.5632,17.5632,9000.0
2007-10-30 12:45:00,22.11,22.14,22.11,22.11,7800.0,17.5711,17.595,17.5711,17.5711,7800.0
2007-10-30 12:50:00,22.11,22.15,22.11,22.14,14000.0,17.5711,17.6029,17.5711,17.595,14000.0
2007-10-30 12:55:00,22.14,22.15,22.11,22.11,7600.0,17.595,17.6029,17.5711,17.5711,7600.0
2007-10-30 13:00:00,22.12,22.14,22.11,22.13,6200.0,17.5791,17.595,17.5711,17.587,6200.0
2007-10-30 13:05:00,22.13,22.13,22.09,22.11,23000.0,17.587,17.587,17.5552,17.5711,23000.0
2007-10-30 13:10:00,22.11,22.11,22.08,22.09,11600.0,17.5711,17.5711,17.5473,17.5552,11600.0
2007-10-30 13:15:00,22.1,22.13,22.09,22.11,16800.0,17.5632,17.587,17.5552,17.5711,16800.0
2007-10-30 13:20:00,22.11,22.11,22.1,22.1,6200.0,17.5711,17.5711,17.5632,17.5632,6200.0
2007-10-30 13:25:00,22.1,22.1,22.05,22.05,11200.0,17.5632,17.5632,17.5234,17.5234,11200.0
2007-10-30 13:30:00,22.05,22.07,22.04,22.06,24000.0,17.5234,17.5393,17.5155,17.5314,24000.0
2007-10-30 13:35:00,22.05,22.05,22.02,22.04,20400.0,17.5234,17.5234,17.4996,17.5155,20400.0
2007-10-30 13:40:00,22.04,22.06,22.02,22.02,21400.0,17.5155,17.5314,17.4996,17.4996,21400.0
2007-10-30 13:45:00,22.02,22.02,22.01,22.02,16400.0,17.4996,17.4996,17.4916,17.4996,16400.0
2007-10-30 13:50:00,22.02,22.06,22.02,22.06,17200.0,17.4996,17.5314,17.4996,17.5314,17200.0
2007-10-30 13:55:00,22.05,22.05,22.01,22.02,17400.0,17.5234,17.5234,17.4916,17.4996,17400.0
2007-10-30 14:00:00,22.02,22.04,22.02,22.03,14200.0,17.4996,17.5155,17.4996,17.5075,14200.0
2007-10-30 14:05:00,22.03,22.04,22.02,22.03,10200.0,17.5075,17.5155,17.4996,17.5075,10200.0
2007-10-30 14:10:00,22.03,22.04,22.02,22.03,18000.0,17.5075,17.5155,17.4996,17.5075,18000.0
2007-10-30 14:15:00,22.03,22.05,22.03,22.04,17400.0,17.5075,17.5234,17.5075,17.5155,17400.0
2007-10-30 14:20:00,22.04,22.06,22.03,22.04,17600.0,17.5155,17.5314,17.5075,17.5155,17600.0
2007-10-30 14:25:00,22.04,22.08,22.04,22.08,9600.0,17.5155,17.5473,17.5155,17.5473,9600.0
2007-10-30 14:30:00,22.07,22.09,22.07,22.07,16600.0,17.5393,17.5552,17.5393,17.5393,16600.0
2007-10-30 14:35:00,22.07,22.1,22.07,22.1,17200.0,17.5393,17.5632,17.5393,17.5632,17200.0
2007-10-30 14:40:00,22.09,22.1,22.07,22.08,18000.0,17.5552,17.5632,17.5393,17.5473,18000.0
2007-10-30 14:45:00,22.08,22.09,22.01,22.02,33200.0,17.5473,17.5552,17.4916,17.4996,33200.0
2007-10-30 14:50:00,22.02,22.02,22.01,22.02,47000.0,17.4996,17.4996,17.4916,17.4996,47000.0
2007-10-30 14:55:00,22.02,22.05,22.02,22.04,35200.0,17.4996,17.5234,17.4996,17.5155,35200.0
2007-10-30 15:00:00,22.03,22.04,22.03,22.04,8800.0,17.5075,17.5155,17.5075,17.5155,8800.0
2007-10-30 15:05:00,22.04,22.05,22.03,22.04,48200.0,17.5155,17.5234,17.5075,17.5155,48200.0
2007-10-30 15:10:00,22.04,22.05,22.02,22.03,24000.0,17.5155,17.5234,17.4996,17.5075,24000.0
2007-10-30 15:15:00,22.03,22.08,22.02,22.07,28000.0,17.5075,17.5473,17.4996,17.5393,28000.0
2007-10-30 15:20:00,22.07,22.08,22.03,22.04,38800.0,17.5393,17.5473,17.5075,17.5155,38800.0
2007-10-30 15:25:00,22.04,22.09,22.03,22.06,42800.0,17.5155,17.5552,17.5075,17.5314,42800.0
2007-10-30 15:30:00,22.06,22.07,22.05,22.05,26000.0,17.5314,17.5393,17.5234,17.5234,26000.0
2007-10-30 15:35:00,22.05,22.06,22.01,22.02,21200.0,17.5234,17.5314,17.4916,17.4996,21200.0
2007-10-30 15:40:00,22.02,22.03,21.97,22.03,38400.0,17.4996,17.5075,17.4599,17.5075,38400.0
2007-10-30 15:45:00,22.03,22.03,22.0,22.02,21600.0,17.5075,17.5075,17.4837,17.4996,21600.0
2007-10-30 15:50:00,22.02,22.02,21.98,22.0,69600.0,17.4996,17.4996,17.4678,17.4837,69600.0
2007-10-30 15:55:00,22.0,22.0,21.93,22.0,85400.0,17.4837,17.4837,17.4281,17.4837,85400.0
2007-10-31 09:30:00,21.49,21.6,21.44,21.55,81200.0,17.0784,17.1658,17.0387,17.1261,81200.0
2007-10-31 09:35:00,21.55,21.78,21.53,21.78,72400.0,17.1261,17.3089,17.1102,17.3089,72400.0
2007-10-31 09:40:00,21.76,21.77,21.62,21.75,47200.0,17.293,17.3009,17.1817,17.285,47200.0
2007-10-31 09:45:00,21.74,21.76,21.71,21.74,60600.0,17.2771,17.293,17.2532,17.2771,60600.0
2007-10-31 09:50:00,21.75,21.77,21.74,21.75,57000.0,17.285,17.3009,17.2771,17.285,57000.0
2007-10-31 09:55:00,21.75,21.84,21.75,21.84,57800.0,17.285,17.3565,17.285,17.3565,57800.0
2007-10-31 10:00:00,21.83,21.9,21.83,21.86,49600.0,17.3486,17.4042,17.3486,17.3724,49600.0
2007-10-31 10:05:00,21.86,21.9,21.86,21.9,29800.0,17.3724,17.4042,17.3724,17.4042,29800.0
2007-10-31 10:10:00,21.9,21.94,21.89,21.93,48400.0,17.4042,17.436,17.3963,17.4281,48400.0
2007-10-31 10:15:00,21.93,21.93,21.84,21.86,30000.0,17.4281,17.4281,17.3565,17.3724,30000.0
2007-10-31 10:20:00,21.86,21.86,21.84,21.86,19800.0,17.3724,17.3724,17.3565,17.3724,19800.0
2007-10-31 10:25:00,21.86,21.86,21.83,21.83,21600.0,17.3724,17.3724,17.3486,17.3486,21600.0
2007-10-31 10:30:00,21.83,21.83,21.78,21.8,51400.0,17.3486,17.3486,17.3089,17.3247,51400.0
2007-10-31 10:35:00,21.79,21.83,21.79,21.82,47600.0,17.3168,17.3486,17.3168,17.3406,47600.0
2007-10-31 10:40:00,21.82,21.84,21.82,21.84,41200.0,17.3406,17.3565,17.3406,17.3565,41200.0
2007-10-31 10:45:00,21.84,21.84,21.75,21.75,28800.0,17.3565,17.3565,17.285,17.285,28800.0
2007-10-31 10:50:00,21.75,21.76,21.75,21.75,19800.0,17.285,17.293,17.285,17.285,19800.0
2007-10-31 10:55:00,21.75,21.76,21.75,21.75,8000.0,17.285,17.293,17.285,17.285,8000.0
2007-10-31 11:00:00,21.75,21.76,21.75,21.75,22000.0,17.285,17.293,17.285,17.285,22000.0
2007-10-31 11:05:00,21.75,21.75,21.75,21.75,13200.0,17.285,17.285,17.285,17.285,13200.0
2007-10-31 11:10:00,21.75,21.76,21.75,21.75,11800.0,17.285,17.293,17.285,17.285,11800.0
2007-10-31 11:15:00,21.75,21.77,21.75,21.77,14800.0,17.285,17.3009,17.285,17.3009,14800.0
2007-10-31 11:20:00,21.75,21.82,21.75,21.82,22000.0,17.285,17.3406,17.285,17.3406,22000.0
2007-10-31 11:25:00,21.82,21.82,21.79,21.8,40000.0,17.3406,17.3406,17.3168,17.3247,40000.0
2007-10-31 11:30:00,21.8,21.88,21.8,21.86,37400.0,17.3247,17.3883,17.3247,17.3724,37400.0
2007-10-31 11:35:00,21.86,21.95,21.86,21.93,50200.0,17.3724,17.444,17.3724,17.4281,50200.0
2007-10-31 11:40:00,21.92,21.93,21.86,21.91,23000.0,17.4201,17.4281,17.3724,17.4122,23000.0
2007-10-31 11:45:00,21.91,21.91,21.88,21.89,11000.0,17.4122,17.4122,17.3883,17.3963,11000.0
2007-10-31 11:50:00,21.89,21.92,21.86,21.86,15000.0,17.3963,17.4201,17.3724,17.3724,15000.0
2007-10-31 11:55:00,21.86,21.89,21.86,21.86,11000.0,17.3724,17.3963,17.3724,17.3724,11000.0
2007-10-31 12:00:00,21.87,21.91,21.87,21.9,20600.0,17.3804,17.4122,17.3804,17.4042,20600.0
2007-10-31 12:05:00,21.91,21.91,21.89,21.9,13200.0,17.4122,17.4122,17.3963,17.4042,13200.0
2007-10-31 12:10:00,21.9,21.92,21.89,21.89,10400.0,17.4042,17.4201,17.3963,17.3963,10400.0
2007-10-31 12:15:00,21.89,21.89,21.83,21.85,16000.0,17.3963,17.3963,17.3486,17.3645,16000.0
2007-10-31 12:20:00,21.84,21.88,21.84,21.88,17600.0,17.3565,17.3883,17.3565,17.3883,17600.0
2007-10-31 12:25:00,21.88,21.89,21.86,21.86,14800.0,17.3883,17.3963,17.3724,17.3724,14800.0
2007-10-31 12:30:00,21.87,21.88,21.85,21.85,10000.0,17.3804,17.3883,17.3645,17.3645,10000.0
2007-10-31 12:35:00,21.85,21.86,21.81,21.82,24000.0,17.3645,17.3724,17.3327,17.3406,24000.0
2007-10-31 12:40:00,21.81,21.85,21.81,21.85,23200.0,17.3327,17.3645,17.3327,17.3645,23200.0
2007-10-31 12:45:00,21.85,21.87,21.85,21.85,7200.0,17.3645,17.3804,17.3645,17.3645,7200.0
2007-10-31 12:50:00,21.85,21.86,21.82,21.83,6600.0,17.3645,17.3724,17.3406,17.3486,6600.0
2007-10-31 12:55:00,21.82,21.84,21.82,21.82,12000.0,17.3406,17.3565,17.3406,17.3406,12000.0
2007-10-31 13:00:00,21.82,21.83,21.81,21.82,12800.0,17.3406,17.3486,17.3327,17.3406,12800.0
2007-10-31 13:05:00,21.82,21.82,21.8,21.81,10800.0,17.3406,17.3406,17.3247,17.3327,10800.0
2007-10-31 13:10:00,21.81,21.84,21.81,21.83,10800.0,17.3327,17.3565,17.3327,17.3486,10800.0
2007-10-31 13:15:00,21.83,21.88,21.83,21.88,9400.0,17.3486,17.3883,17.3486,17.3883,9400.0
2007-10-31 13:20:00,21.88,21.91,21.83,21.83,15400.0,17.3883,17.4122,17.3486,17.3486,15400.0
2007-10-31 13:25:00,21.83,21.87,21.83,21.86,8200.0,17.3486,17.3804,17.3486,17.3724,8200.0
2007-10-31 13:30:00,21.85,21.88,21.85,21.86,8000.0,17.3645,17.3883,17.3645,17.3724,8000.0
2007-10-31 13:35:00,21.87,21.87,21.86,21.87,8800.0,17.3804,17.3804,17.3724,17.3804,8800.0
2007-10-31 13:40:00,21.86,21.88,21.86,21.87,12000.0,17.3724,17.3883,17.3724,17.3804,12000.0
2007-10-31 13:45:00,21.86,21.86,21.83,21.83,7400.0,17.3724,17.3724,17.3486,17.3486,7400.0
2007-10-31 13:50:00,21.82,21.84,21.79,21.83,17600.0,17.3406,17.3565,17.3168,17.3486,17600.0
2007-10-31 13:55:00,21.83,21.86,21.82,21.83,14000.0,17.3486,17.3724,17.3406,17.3486,14000.0
2007-10-31 14:00:00,21.85,21.85,21.83,21.84,9600.0,17.3645,17.3645,17.3486,17.3565,9600.0
2007-10-31 14:05:00,21.85,21.87,21.8,21.86,45400.0,17.3645,17.3804,17.3247,17.3724,45400.0
2007-10-31 14:10:00,21.84,21.85,21.75,21.75,36200.0,17.3565,17.3645,17.285,17.285,36200.0
2007-10-31 14:15:00,21.78,21.79,21.62,21.75,61600.0,17.3089,17.3168,17.1817,17.285,61600.0
2007-10-31 14:20:00,21.77,21.77,21.56,21.64,68800.0,17.3009,17.3009,17.134,17.1976,68800.0
2007-10-31 14:25:00,21.64,21.75,21.61,21.74,27800.0,17.1976,17.285,17.1738,17.2771,27800.0
2007-10-31 14:30:00,21.72,21.8,21.72,21.77,14400.0,17.2612,17.3247,17.2612,17.3009,14400.0
2007-10-31 14:35:00,21.78,21.78,21.74,21.74,16000.0,17.3089,17.3089,17.2771,17.2771,16000.0
2007-10-31 14:40:00,21.74,21.83,21.74,21.83,26400.0,17.2771,17.3486,17.2771,17.3486,26400.0
2007-10-31 14:45:00,21.82,21.82,21.77,21.8,43800.0,17.3406,17.3406,17.3009,17.3247,43800.0
2007-10-31 14:50:00,21.81,21.88,21.8,21.85,53600.0,17.3327,17.3883,17.3247,17.3645,53600.0
2007-10-31 14:55:00,21.86,21.88,21.83,21.84,41200.0,17.3724,17.3883,17.3486,17.3565,41200.0
2007-10-31 15:00:00,21.84,21.86,21.77,21.79,71200.0,17.3565,17.3724,17.3009,17.3168,71200.0
2007-10-31 15:05:00,21.79,21.8,21.74,21.74,76000.0,17.3168,17.3247,17.2771,17.2771,76000.0
2007-10-31 15:10:00,21.75,21.75,21.69,21.71,79400.0,17.285,17.285,17.2373,17.2532,79400.0
2007-10-31 15:15:00,21.71,21.85,21.68,21.72,63000.0,17.2532,17.3645,17.2294,17.2612,63000.0
2007-10-31 15:20:00,21.73,21.88,21.67,21.74,64000.0,17.2691,17.3883,17.2214,17.2771,64000.0
2007-10-31 15:25:00,21.72,21.78,21.7,21.75,25600.0,17.2612,17.3089,17.2453,17.285,25600.0
2007-10-31 15:30:00,21.73,21.75,21.7,21.74,38600.0,17.2691,17.285,17.2453,17.2771,38600.0
2007-10-31 15:35:00,21.74,21.77,21.72,21.73,67200.0,17.2771,17.3009,17.2612,17.2691,67200.0
2007-10-31 15:40:00,21.73,21.83,21.73,21.8,74600.0,17.2691,17.3486,17.2691,17.3247,74600.0
2007-10-31 15:45:00,21.8,21.84,21.79,21.84,59000.0,17.3247,17.3565,17.3168,17.3565,59000.0
2007-10-31 15:50:00,21.84,21.92,21.82,21.91,51000.0,17.3565,17.4201,17.3406,17.4122,51000.0
2007-10-31 15:55:00,21.92,21.95,21.91,21.94,105400.0,17.4201,17.444,17.4122,17.436,105400.0
2007-11-01 09:30:00,21.88,21.88,21.67,21.67,39800.0,17.3883,17.3883,17.2214,17.2214,39800.0
2007-11-01 09:35:00,21.66,21.7,21.51,21.56,50000.0,17.2135,17.2453,17.0943,17.134,50000.0
2007-11-01 09:40:00,21.59,21.77,21.59,21.73,35800.0,17.1579,17.3009,17.1579,17.2691,35800.0
2007-11-01 09:45:00,21.74,21.77,21.68,21.75,62600.0,17.2771,17.3009,17.2294,17.285,62600.0
2007-11-01 09:50:00,21.75,21.87,21.73,21.87,52400.0,17.285,17.3804,17.2691,17.3804,52400.0
2007-11-01 09:55:00,21.85,21.88,21.84,21.86,25400.0,17.3645,17.3883,17.3565,17.3724,25400.0
2007-11-01 10:00:00,21.86,21.86,21.75,21.75,68600.0,17.3724,17.3724,17.285,17.285,68600.0
2007-11-01 10:05:00,21.75,21.77,21.7,21.74,55600.0,17.285,17.3009,17.2453,17.2771,55600.0
2007-11-01 10:10:00,21.73,21.75,21.72,21.75,46800.0,17.2691,17.285,17.2612,17.285,46800.0
2007-11-01 10:15:00,21.75,21.75,21.71,21.72,15800.0,17.285,17.285,17.2532,17.2612,15800.0
2007-11-01 10:20:00,21.71,21.74,21.71,21.71,12000.0,17.2532,17.2771,17.2532,17.2532,12000.0
2007-11-01 10:25:00,21.71,21.72,21.7,21.7,16400.0,17.2532,17.2612,17.2453,17.2453,16400.0
2007-11-01 10:30:00,21.71,21.73,21.7,21.72,10600.0,17.2532,17.2691,17.2453,17.2612,10600.0
2007-11-01 10:35:00,21.72,21.73,21.71,21.73,9800.0,17.2612,17.2691,17.2532,17.2691,9800.0
2007-11-01 10:40:00,21.74,21.78,21.72,21.75,35200.0,17.2771,17.3089,17.2612,17.285,35200.0
2007-11-01 10:45:00,21.75,21.76,21.74,21.74,26600.0,17.285,17.293,17.2771,17.2771,26600.0
2007-11-01 10:50:00,21.75,21.77,21.73,21.75,16400.0,17.285,17.3009,17.2691,17.285,16400.0
2007-11-01 10:55:00,21.75,21.76,21.73,21.76,14200.0,17.285,17.293,17.2691,17.293,14200.0
2007-11-01 11:00:00,21.77,21.78,21.73,21.78,12200.0,17.3009,17.3089,17.2691,17.3089,12200.0
2007-11-01 11:05:00,21.77,21.78,21.75,21.77,8600.0,17.3009,17.3089,17.285,17.3009,8600.0
2007-11-01 11:10:00,21.75,21.76,21.75,21.75,6600.0,17.285,17.293,17.285,17.285,6600.0
2007-11-01 11:15:00,21.76,21.77,21.73,21.77,20000.0,17.293,17.3009,17.2691,17.3009,20000.0
2007-11-01 11:20:00,21.77,21.77,21.75,21.75,5200.0,17.3009,17.3009,17.285,17.285,5200.0
2007-11-01 11:25:00,21.74,21.77,21.74,21.75,18000.0,17.2771,17.3009,17.2771,17.285,18000.0
2007-11-01 11:30:00,21.75,21.77,21.71,21.73,13400.0,17.285,17.3009,17.2532,17.2691,13400.0
2007-11-01 11:35:00,21.74,21.74,21.71,21.73,15600.0,17.2771,17.2771,17.2532,17.2691,15600.0
2007-11-01 11:40:00,21.73,21.73,21.69,21.71,45400.0,17.2691,17.2691,17.2373,17.2532,45400.0
2007-11-01 11:45:00,21.7,21.72,21.69,21.69,18800.0,17.2453,17.2612,17.2373,17.2373,18800.0
2007-11-01 11:50:00,21.7,21.71,21.64,21.64,18800.0,17.2453,17.2532,17.1976,17.1976,18800.0
2007-11-01 11:55:00,21.63,21.65,21.62,21.64,22600.0,17.1896,17.2055,17.1817,17.1976,22600.0
2007-11-01 12:00:00,21.64,21.65,21.63,21.64,19000.0,17.1976,17.2055,17.1896,17.1976,19000.0
2007-11-01 12:05:00,21.64,21.68,21.64,21.67,48600.0,17.1976,17.2294,17.1976,17.2214,48600.0
2007-11-01 12:10:00,21.67,21.68,21.66,21.67,11600.0,17.2214,17.2294,17.2135,17.2214,11600.0
2007-11-01 12:15:00,21.67,21.68,21.65,21.68,14800.0,17.2214,17.2294,17.2055,17.2294,14800.0
2007-11-01 12:20:00,21.67,21.68,21.65,21.67,12600.0,17.2214,17.2294,17.2055,17.2214,12600.0
2007-11-01 12:25:00,21.66,21.66,21.64,21.65,16600.0,17.2135,17.2135,17.1976,17.2055,16600.0
2007-11-01 12:30:00,21.65,21.67,21.65,21.67,16400.0,17.2055,17.2214,17.2055,17.2214,16400.0
2007-11-01 12:35:00,21.67,21.67,21.67,21.67,8600.0,17.2214,17.2214,17.2214,17.2214,8600.0
2007-11-01 12:40:00,21.67,21.68,21.67,21.67,11400.0,17.2214,17.2294,17.2214,17.2214,11400.0
2007-11-01 12:45:00,21.68,21.7,21.67,21.69,25600.0,17.2294,17.2453,17.2214,17.2373,25600.0
2007-11-01 12:50:00,21.68,21.68,21.67,21.68,10000.0,17.2294,17.2294,17.2214,17.2294,10000.0
2007-11-01 12:55:00,21.68,21.7,21.68,21.68,8000.0,17.2294,17.2453,17.2294,17.2294,8000.0
2007-11-01 13:00:00,21.68,21.7,21.67,21.68,12000.0,17.2294,17.2453,17.2214,17.2294,12000.0
2007-11-01 13:05:00,21.68,21.72,21.68,21.71,11200.0,17.2294,17.2612,17.2294,17.2532,11200.0
2007-11-01 13:10:00,21.71,21.71,21.68,21.68,12000.0,17.2532,17.2532,17.2294,17.2294,12000.0
2007-11-01 13:15:00,21.68,21.68,21.67,21.68,12000.0,17.2294,17.2294,17.2214,17.2294,12000.0
2007-11-01 13:20:00,21.68,21.68,21.65,21.65,15200.0,17.2294,17.2294,17.2055,17.2055,15200.0
2007-11-01 13:25:00,21.65,21.66,21.65,21.65,25400.0,17.2055,17.2135,17.2055,17.2055,25400.0
2007-11-01 13:30:00,21.64,21.68,21.62,21.64,28000.0,17.1976,17.2294,17.1817,17.1976,28000.0
2007-11-01 13:35:00,21.64,21.65,21.63,21.65,8600.0,17.1976,17.2055,17.1896,17.2055,8600.0
2007-11-01 13:40:00,21.66,21.66,21.61,21.64,28800.0,17.2135,17.2135,17.1738,17.1976,28800.0
2007-11-01 13:45:00,21.65,21.68,21.65,21.68,31200.0,17.2055,17.2294,17.2055,17.2294,31200.0
2007-11-01 13:50:00,21.68,21.68,21.66,21.66,16600.0,17.2294,17.2294,17.2135,17.2135,16600.0
2007-11-01 13:55:00,21.66,21.67,21.66,21.67,17200.0,17.2135,17.2214,17.2135,17.2214,17200.0
2007-11-01 14:00:00,21.67,21.7,21.66,21.67,16000.0,17.2214,17.2453,17.2135,17.2214,16000.0
2007-11-01 14:05:00,21.68,21.7,21.66,21.67,18800.0,17.2294,17.2453,17.2135,17.2214,18800.0
2007-11-01 14:10:00,21.67,21.7,21.66,21.68,14800.0,17.2214,17.2453,17.2135,17.2294,14800.0
2007-11-01 14:15:00,21.68,21.71,21.66,21.71,26400.0,17.2294,17.2532,17.2135,17.2532,26400.0
2007-11-01 14:20:00,21.7,21.7,21.66,21.66,22600.0,17.2453,17.2453,17.2135,17.2135,22600.0
2007-11-01 14:25:00,21.66,21.67,21.66,21.66,20800.0,17.2135,17.2214,17.2135,17.2135,20800.0
2007-11-01 14:30:00,21.66,21.67,21.64,21.64,18000.0,17.2135,17.2214,17.1976,17.1976,18000.0
2007-11-01 14:35:00,21.64,21.75,21.64,21.74,39800.0,17.1976,17.285,17.1976,17.2771,39800.0
2007-11-01 14:40:00,21.74,21.77,21.73,21.74,24600.0,17.2771,17.3009,17.2691,17.2771,24600.0
2007-11-01 14:45:00,21.73,21.78,21.73,21.77,20800.0,17.2691,17.3089,17.2691,17.3009,20800.0
2007-11-01 14:50:00,21.75,21.77,21.75,21.76,14200.0,17.285,17.3009,17.285,17.293,14200.0
2007-11-01 14:55:00,21.77,21.78,21.73,21.77,34800.0,17.3009,17.3089,17.2691,17.3009,34800.0
2007-11-01 15:00:00,21.77,21.77,21.71,21.73,30800.0,17.3009,17.3009,17.2532,17.2691,30800.0
2007-11-01 15:05:00,21.73,21.8,21.73,21.78,53600.0,17.2691,17.3247,17.2691,17.3089,53600.0
2007-11-01 15:10:00,21.78,21.79,21.74,21.75,22000.0,17.3089,17.3168,17.2771,17.285,22000.0
2007-11-01 15:15:00,21.75,21.77,21.7,21.71,41200.0,17.285,17.3009,17.2453,17.2532,41200.0
2007-11-01 15:20:00,21.71,21.71,21.65,21.67,92400.0,17.2532,17.2532,17.2055,17.2214,92400.0
2007-11-01 15:25:00,21.67,21.7,21.66,21.68,39400.0,17.2214,17.2453,17.2135,17.2294,39400.0
2007-11-01 15:30:00,21.67,21.7,21.66,21.68,66800.0,17.2214,17.2453,17.2135,17.2294,66800.0
2007-11-01 15:35:00,21.68,21.69,21.63,21.68,50600.0,17.2294,17.2373,17.1896,17.2294,50600.0
2007-11-01 15:40:00,21.67,21.7,21.67,21.69,41800.0,17.2214,17.2453,17.2214,17.2373,41800.0
2007-11-01 15:45:00,21.68,21.68,21.63,21.68,36800.0,17.2294,17.2294,17.1896,17.2294,36800.0
2007-11-01 15:50:00,21.67,21.68,21.64,21.66,61400.0,17.2214,17.2294,17.1976,17.2135,61400.0
2007-11-01 15:55:00,21.65,21.66,21.61,21.62,76600.0,17.2055,17.2135,17.1738,17.1817,76600.0
2007-11-02 09:30:00,21.6,21.7,21.6,21.61,20200.0,17.1658,17.2453,17.1658,17.1738,20200.0
2007-11-02 09:35:00,21.61,21.68,21.52,21.62,10200.0,17.1738,17.2294,17.1022,17.1817,10200.0
2007-11-02 09:40:00,21.67,21.69,21.55,21.59,13600.0,17.2214,17.2373,17.1261,17.1579,13600.0
2007-11-02 09:45:00,21.59,21.59,21.44,21.46,34400.0,17.1579,17.1579,17.0387,17.0545,34400.0
2007-11-02 09:50:00,21.48,21.57,21.48,21.49,43800.0,17.0704,17.142,17.0704,17.0784,43800.0
2007-11-02 09:55:00,21.49,21.56,21.44,21.54,31600.0,17.0784,17.134,17.0387,17.1181,31600.0
2007-11-02 10:00:00,21.55,21.57,21.51,21.56,27600.0,17.1261,17.142,17.0943,17.134,27600.0
2007-11-02 10:05:00,21.57,21.58,21.5,21.57,35400.0,17.142,17.1499,17.0863,17.142,35400.0
2007-11-02 10:10:00,21.57,21.64,21.57,21.59,10400.0,17.142,17.1976,17.142,17.1579,10400.0
2007-11-02 10:15:00,21.59,21.64,21.54,21.54,20600.0,17.1579,17.1976,17.1181,17.1181,20600.0
2007-11-02 10:20:00,21.55,21.57,21.49,21.57,25200.0,17.1261,17.142,17.0784,17.142,25200.0
2007-11-02 10:25:00,21.57,21.59,21.53,21.59,14600.0,17.142,17.1579,17.1102,17.1579,14600.0
2007-11-02 10:30:00,21.59,21.6,21.54,21.54,20200.0,17.1579,17.1658,17.1181,17.1181,20200.0
2007-11-02 10:35:00,21.54,21.54,21.44,21.44,37800.0,17.1181,17.1181,17.0387,17.0387,37800.0
2007-11-02 10:40:00,21.45,21.46,21.41,21.43,29200.0,17.0466,17.0545,17.0148,17.0307,29200.0
2007-11-02 10:45:00,21.43,21.48,21.41,21.41,22800.0,17.0307,17.0704,17.0148,17.0148,22800.0
2007-11-02 10:50:00,21.41,21.45,21.4,21.43,35000.0,17.0148,17.0466,17.0069,17.0307,35000.0
2007-11-02 10:55:00,21.44,21.45,21.43,21.43,12600.0,17.0387,17.0466,17.0307,17.0307,12600.0
2007-11-02 11:00:00,21.43,21.46,21.42,21.44,19200.0,17.0307,17.0545,17.0228,17.0387,19200.0
2007-11-02 11:05:00,21.45,21.45,21.36,21.36,15600.0,17.0466,17.0466,16.9751,16.9751,15600.0
2007-11-02 11:10:00,21.36,21.38,21.35,21.37,13600.0,16.9751,16.991,16.9671,16.983,13600.0
2007-11-02 11:15:00,21.36,21.36,21.3,21.31,18600.0,16.9751,16.9751,16.9274,16.9353,18600.0
2007-11-02 11:20:00,21.31,21.31,21.26,21.28,37000.0,16.9353,16.9353,16.8956,16.9115,37000.0
2007-11-02 11:25:00,21.27,21.29,21.24,21.26,44200.0,16.9036,16.9194,16.8797,16.8956,44200.0
2007-11-02 11:30:00,21.27,21.28,21.25,21.27,16800.0,16.9036,16.9115,16.8877,16.9036,16800.0
2007-11-02 11:35:00,21.27,21.29,21.25,21.28,44400.0,16.9036,16.9194,16.8877,16.9115,44400.0
2007-11-02 11:40:00,21.28,21.3,21.27,21.28,26200.0,16.9115,16.9274,16.9036,16.9115,26200.0
2007-11-02 11:45:00,21.28,21.28,21.27,21.27,35400.0,16.9115,16.9115,16.9036,16.9036,35400.0
2007-11-02 11:50:00,21.27,21.31,21.26,21.29,40400.0,16.9036,16.9353,16.8956,16.9194,40400.0
2007-11-02 11:55:00,21.29,21.3,21.25,21.25,41400.0,16.9194,16.9274,16.8877,16.8877,41400.0
2007-11-02 12:00:00,21.25,21.26,21.22,21.25,34400.0,16.8877,16.8956,16.8638,16.8877,34400.0
2007-11-02 12:05:00,21.24,21.27,21.24,21.24,34000.0,16.8797,16.9036,16.8797,16.8797,34000.0
2007-11-02 12:10:00,21.24,21.26,21.22,21.23,28000.0,16.8797,16.8956,16.8638,16.8718,28000.0
2007-11-02 12:15:00,21.22,21.23,21.21,21.21,22000.0,16.8638,16.8718,16.8559,16.8559,22000.0
2007-11-02 12:20:00,21.21,21.27,21.21,21.27,24200.0,16.8559,16.9036,16.8559,16.9036,24200.0
2007-11-02 12:25:00,21.26,21.26,21.23,21.25,18400.0,16.8956,16.8956,16.8718,16.8877,18400.0
2007-11-02 12:30:00,21.25,21.25,21.22,21.22,18000.0,16.8877,16.8877,16.8638,16.8638,18000.0
2007-11-02 12:35:00,21.22,21.25,21.21,21.24,28200.0,16.8638,16.8877,16.8559,16.8797,28200.0
2007-11-02 12:40:00,21.23,21.25,21.21,21.25,30800.0,16.8718,16.8877,16.8559,16.8877,30800.0
2007-11-02 12:45:00,21.25,21.27,21.18,21.19,37400.0,16.8877,16.9036,16.832,16.84,37400.0
2007-11-02 12:50:00,21.19,21.2,21.14,21.14,24400.0,16.84,16.8479,16.8002,16.8002,24400.0
2007-11-02 12:55:00,21.14,21.16,21.14,21.14,15600.0,16.8002,16.8161,16.8002,16.8002,15600.0
2007-11-02 13:00:00,21.15,21.21,21.14,21.18,26400.0,16.8082,16.8559,16.8002,16.832,26400.0
2007-11-02 13:05:00,21.17,21.18,21.13,21.14,24600.0,16.8241,16.832,16.7923,16.8002,24600.0
2007-11-02 13:10:00,21.13,21.17,21.11,21.11,17200.0,16.7923,16.8241,16.7764,16.7764,17200.0
2007-11-02 13:15:00,21.09,21.11,21.09,21.11,16600.0,16.7605,16.7764,16.7605,16.7764,16600.0
2007-11-02 13:20:00,21.11,21.11,21.05,21.05,19200.0,16.7764,16.7764,16.7287,16.7287,19200.0
2007-11-02 13:25:00,21.05,21.06,21.05,21.05,15600.0,16.7287,16.7367,16.7287,16.7287,15600.0
2007-11-02 13:30:00,21.05,21.07,21.05,21.07,30800.0,16.7287,16.7446,16.7287,16.7446,30800.0
2007-11-02 13:35:00,21.07,21.07,21.04,21.07,19200.0,16.7446,16.7446,16.7208,16.7446,19200.0
2007-11-02 13:40:00,21.07,21.08,21.03,21.04,17400.0,16.7446,16.7526,16.7128,16.7208,17400.0
2007-11-02 13:45:00,21.04,21.08,21.03,21.07,19200.0,16.7208,16.7526,16.7128,16.7446,19200.0
2007-11-02 13:50:00,21.07,21.08,21.03,21.06,30200.0,16.7446,16.7526,16.7128,16.7367,30200.0
2007-11-02 13:55:00,21.05,21.05,21.03,21.05,10000.0,16.7287,16.7287,16.7128,16.7287,10000.0
2007-11-02 14:00:00,21.04,21.05,21.04,21.05,22400.0,16.7208,16.7287,16.7208,16.7287,22400.0
2007-11-02 14:05:00,21.05,21.06,21.02,21.05,45000.0,16.7287,16.7367,16.7049,16.7287,45000.0
2007-11-02 14:10:00,21.05,21.06,21.05,21.06,12800.0,16.7287,16.7367,16.7287,16.7367,12800.0
2007-11-02 14:15:00,21.06,21.06,21.01,21.03,28000.0,16.7367,16.7367,16.6969,16.7128,28000.0
2007-11-02 14:20:00,21.02,21.06,21.02,21.06,49000.0,16.7049,16.7367,16.7049,16.7367,49000.0
2007-11-02 14:25:00,21.06,21.11,21.06,21.1,19800.0,16.7367,16.7764,16.7367,16.7684,19800.0
2007-11-02 14:30:00,21.1,21.11,21.08,21.08,21000.0,16.7684,16.7764,16.7526,16.7526,21000.0
2007-11-02 14:35:00,21.08,21.09,21.01,21.01,42000.0,16.7526,16.7605,16.6969,16.6969,42000.0
2007-11-02 14:40:00,21.01,21.02,21.0,21.01,27200.0,16.6969,16.7049,16.689,16.6969,27200.0
2007-11-02 14:45:00,21.01,21.02,20.93,20.95,75000.0,16.6969,16.7049,16.6333,16.6492,75000.0
2007-11-02 14:50:00,20.95,20.95,20.9,20.93,72800.0,16.6492,16.6492,16.6095,16.6333,72800.0
2007-11-02 14:55:00,20.93,20.96,20.87,20.93,54800.0,16.6333,16.6572,16.5857,16.6333,54800.0
2007-11-02 15:00:00,20.93,21.0,20.93,20.98,63400.0,16.6333,16.689,16.6333,16.6731,63400.0
2007-11-02 15:05:00,20.98,21.0,20.96,20.99,28800.0,16.6731,16.689,16.6572,16.681,28800.0
2007-11-02 15:10:00,20.98,21.0,20.95,20.98,66200.0,16.6731,16.689,16.6492,16.6731,66200.0
2007-11-02 15:15:00,20.98,21.03,20.96,21.0,66200.0,16.6731,16.7128,16.6572,16.689,66200.0
2007-11-02 15:20:00,21.0,21.04,20.99,21.0,49000.0,16.689,16.7208,16.681,16.689,49000.0
2007-11-02 15:25:00,21.0,21.01,20.96,20.98,81200.0,16.689,16.6969,16.6572,16.6731,81200.0
2007-11-02 15:30:00,20.98,21.0,20.95,20.97,72600.0,16.6731,16.689,16.6492,16.6651,72600.0
2007-11-02 15:35:00,20.97,21.07,20.96,21.03,127800.0,16.6651,16.7446,16.6572,16.7128,127800.0
2007-11-02 15:40:00,21.03,21.1,21.02,21.1,64400.0,16.7128,16.7684,16.7049,16.7684,64400.0
2007-11-02 15:45:00,21.1,21.1,21.06,21.07,80000.0,16.7684,16.7684,16.7367,16.7446,80000.0
2007-11-02 15:50:00,21.07,21.13,21.05,21.08,101000.0,16.7446,16.7923,16.7287,16.7526,101000.0
2007-11-02 15:55:00,21.08,21.1,21.07,21.08,168000.0,16.7526,16.7684,16.7446,16.7526,168000.0
2007-11-05 09:30:00,21.1,21.16,20.89,21.16,23800.0,16.7684,16.8161,16.6016,16.8161,23800.0
2007-11-05 09:35:00,21.14,21.18,21.13,21.14,21000.0,16.8002,16.832,16.7923,16.8002,21000.0
2007-11-05 09:40:00,21.14,21.17,21.11,21.16,26800.0,16.8002,16.8241,16.7764,16.8161,26800.0
2007-11-05 09:45:00,21.16,21.16,21.03,21.08,41600.0,16.8161,16.8161,16.7128,16.7526,41600.0
2007-11-05 09:50:00,21.08,21.09,21.06,21.08,48600.0,16.7526,16.7605,16.7367,16.7526,48600.0
2007-11-05 09:55:00,21.08,21.13,21.07,21.09,22200.0,16.7526,16.7923,16.7446,16.7605,22200.0
2007-11-05 10:00:00,21.08,21.09,21.04,21.08,38800.0,16.7526,16.7605,16.7208,16.7526,38800.0
2007-11-05 10:05:00,21.07,21.07,20.99,21.02,30000.0,16.7446,16.7446,16.681,16.7049,30000.0
2007-11-05 10:10:00,21.01,21.04,20.99,21.02,30400.0,16.6969,16.7208,16.681,16.7049,30400.0
2007-11-05 10:15:00,21.02,21.03,20.97,21.01,28800.0,16.7049,16.7128,16.6651,16.6969,28800.0
2007-11-05 10:20:00,21.01,21.06,21.01,21.06,20800.0,16.6969,16.7367,16.6969,16.7367,20800.0
2007-11-05 10:25:00,21.06,21.09,21.02,21.02,23600.0,16.7367,16.7605,16.7049,16.7049,23600.0
2007-11-05 10:30:00,21.0,21.01,20.96,20.96,12600.0,16.689,16.6969,16.6572,16.6572,12600.0
2007-11-05 10:35:00,20.98,21.02,20.97,21.0,17400.0,16.6731,16.7049,16.6651,16.689,17400.0
2007-11-05 10:40:00,21.0,21.02,20.98,21.01,17800.0,16.689,16.7049,16.6731,16.6969,17800.0
2007-11-05 10:45:00,21.0,21.02,20.95,20.95,35600.0,16.689,16.7049,16.6492,16.6492,35600.0
2007-11-05 10:50:00,20.93,20.95,20.91,20.93,16000.0,16.6333,16.6492,16.6175,16.6333,16000.0
2007-11-05 10:55:00,20.93,20.96,20.9,20.9,12200.0,16.6333,16.6572,16.6095,16.6095,12200.0
2007-11-05 11:00:00,20.89,20.91,20.88,20.91,20200.0,16.6016,16.6175,16.5936,16.6175,20200.0
2007-11-05 11:05:00,20.9,20.95,20.9,20.95,26000.0,16.6095,16.6492,16.6095,16.6492,26000.0
2007-11-05 11:10:00,20.95,20.95,20.88,20.9,31400.0,16.6492,16.6492,16.5936,16.6095,31400.0
2007-11-05 11:15:00,20.91,20.92,20.9,20.91,21000.0,16.6175,16.6254,16.6095,16.6175,21000.0
2007-11-05 11:20:00,20.91,20.93,20.9,20.91,11000.0,16.6175,16.6333,16.6095,16.6175,11000.0
2007-11-05 11:25:00,20.91,20.93,20.9,20.91,28000.0,16.6175,16.6333,16.6095,16.6175,28000.0
2007-11-05 11:30:00,20.91,20.92,20.9,20.91,19400.0,16.6175,16.6254,16.6095,16.6175,19400.0
2007-11-05 11:35:00,20.91,20.91,20.89,20.89,9600.0,16.6175,16.6175,16.6016,16.6016,9600.0
2007-11-05 11:40:00,20.89,20.92,20.89,20.92,27800.0,16.6016,16.6254,16.6016,16.6254,27800.0
2007-11-05 11:45:00,20.92,20.94,20.91,20.93,15200.0,16.6254,16.6413,16.6175,16.6333,15200.0
2007-11-05 11:50:00,20.92,20.92,20.88,20.88,13800.0,16.6254,16.6254,16.5936,16.5936,13800.0
2007-11-05 11:55:00,20.88,20.88,20.86,20.87,16200.0,16.5936,16.5936,16.5777,16.5857,16200.0
2007-11-05 12:00:00,20.87,20.89,20.86,20.86,21600.0,16.5857,16.6016,16.5777,16.5777,21600.0
2007-11-05 12:05:00,20.85,20.86,20.83,20.84,21200.0,16.5698,16.5777,16.5539,16.5618,21200.0
2007-11-05 12:10:00,20.84,20.85,20.82,20.82,10000.0,16.5618,16.5698,16.5459,16.5459,10000.0
2007-11-05 12:15:00,20.83,20.84,20.82,20.84,7600.0,16.5539,16.5618,16.5459,16.5618,7600.0
2007-11-05 12:20:00,20.85,20.85,20.8,20.82,31600.0,16.5698,16.5698,16.53,16.5459,31600.0
2007-11-05 12:25:00,20.81,20.84,20.8,20.84,13000.0,16.538,16.5618,16.53,16.5618,13000.0
2007-11-05 12:30:00,20.84,20.86,20.83,20.86,20200.0,16.5618,16.5777,16.5539,16.5777,20200.0
2007-11-05 12:35:00,20.86,20.91,20.86,20.91,11200.0,16.5777,16.6175,16.5777,16.6175,11200.0
2007-11-05 12:40:00,20.92,20.92,20.89,20.89,13000.0,16.6254,16.6254,16.6016,16.6016,13000.0
2007-11-05 12:45:00,20.89,20.92,20.89,20.91,7600.0,16.6016,16.6254,16.6016,16.6175,7600.0
2007-11-05 12:50:00,20.92,20.92,20.87,20.88,17200.0,16.6254,16.6254,16.5857,16.5936,17200.0
2007-11-05 12:55:00,20.89,20.91,20.86,20.91,9200.0,16.6016,16.6175,16.5777,16.6175,9200.0
2007-11-05 13:00:00,20.91,20.93,20.91,20.92,6400.0,16.6175,16.6333,16.6175,16.6254,6400.0
2007-11-05 13:05:00,20.92,20.93,20.88,20.88,14200.0,16.6254,16.6333,16.5936,16.5936,14200.0
2007-11-05 13:10:00,20.88,20.88,20.86,20.86,12400.0,16.5936,16.5936,16.5777,16.5777,12400.0
2007-11-05 13:15:00,20.87,20.89,20.84,20.85,20200.0,16.5857,16.6016,16.5618,16.5698,20200.0
2007-11-05 13:20:00,20.86,20.86,20.85,20.86,4600.0,16.5777,16.5777,16.5698,16.5777,4600.0
2007-11-05 13:25:00,20.86,20.9,20.85,20.87,16400.0,16.5777,16.6095,16.5698,16.5857,16400.0
2007-11-05 13:30:00,20.87,20.88,20.85,20.86,10800.0,16.5857,16.5936,16.5698,16.5777,10800.0
2007-11-05 13:35:00,20.86,20.88,20.83,20.85,14400.0,16.5777,16.5936,16.5539,16.5698,14400.0
2007-11-05 13:40:00,20.84,20.85,20.81,20.81,12000.0,16.5618,16.5698,16.538,16.538,12000.0
2007-11-05 13:45:00,20.82,20.82,20.78,20.78,14000.0,16.5459,16.5459,16.5141,16.5141,14000.0
2007-11-05 13:50:00,20.8,20.85,20.78,20.82,13000.0,16.53,16.5698,16.5141,16.5459,13000.0
2007-11-05 13:55:00,20.82,20.83,20.77,20.78,16200.0,16.5459,16.5539,16.5062,16.5141,16200.0
2007-11-05 14:00:00,20.79,20.84,20.78,20.8,41400.0,16.5221,16.5618,16.5141,16.53,41400.0
2007-11-05 14:05:00,20.8,20.8,20.77,20.78,22600.0,16.53,16.53,16.5062,16.5141,22600.0
2007-11-05 14:10:00,20.79,20.8,20.77,20.78,23800.0,16.5221,16.53,16.5062,16.5141,23800.0
2007-11-05 14:15:00,20.78,20.78,20.75,20.75,25200.0,16.5141,16.5141,16.4903,16.4903,25200.0
2007-11-05 14:20:00,20.75,20.75,20.71,20.73,32200.0,16.4903,16.4903,16.4585,16.4744,32200.0
2007-11-05 14:25:00,20.74,20.76,20.7,20.75,41600.0,16.4824,16.4982,16.4506,16.4903,41600.0
2007-11-05 14:30:00,20.75,20.75,20.7,20.72,29600.0,16.4903,16.4903,16.4506,16.4665,29600.0
2007-11-05 14:35:00,20.72,20.78,20.71,20.78,27200.0,16.4665,16.5141,16.4585,16.5141,27200.0
2007-11-05 14:40:00,20.77,20.81,20.77,20.81,17600.0,16.5062,16.538,16.5062,16.538,17600.0
2007-11-05 14:45:00,20.82,20.86,20.81,20.85,29200.0,16.5459,16.5777,16.538,16.5698,29200.0
2007-11-05 14:50:00,20.84,20.88,20.84,20.86,23000.0,16.5618,16.5936,16.5618,16.5777,23000.0
2007-11-05 14:55:00,20.86,20.88,20.84,20.84,30600.0,16.5777,16.5936,16.5618,16.5618,30600.0
2007-11-05 15:00:00,20.85,20.88,20.84,20.86,19200.0,16.5698,16.5936,16.5618,16.5777,19200.0
2007-11-05 15:05:00,20.86,21.0,20.86,20.95,64000.0,16.5777,16.689,16.5777,16.6492,64000.0
2007-11-05 15:10:00,20.93,20.98,20.92,20.95,33200.0,16.6333,16.6731,16.6254,16.6492,33200.0
2007-11-05 15:15:00,20.96,20.97,20.95,20.95,33000.0,16.6572,16.6651,16.6492,16.6492,33000.0
2007-11-05 15:20:00,20.95,21.04,20.95,21.03,61800.0,16.6492,16.7208,16.6492,16.7128,61800.0
2007-11-05 15:25:00,21.02,21.04,20.99,20.99,36200.0,16.7049,16.7208,16.681,16.681,36200.0
2007-11-05 15:30:00,20.99,21.0,20.97,21.0,30000.0,16.681,16.689,16.6651,16.689,30000.0
2007-11-05 15:35:00,20.99,21.03,20.96,20.96,45800.0,16.681,16.7128,16.6572,16.6572,45800.0
2007-11-05 15:40:00,20.97,20.97,20.86,20.89,74200.0,16.6651,16.6651,16.5777,16.6016,74200.0
2007-11-05 15:45:00,20.88,20.89,20.86,20.87,46000.0,16.5936,16.6016,16.5777,16.5857,46000.0
2007-11-05 15:50:00,20.88,20.92,20.86,20.9,44800.0,16.5936,16.6254,16.5777,16.6095,44800.0
2007-11-05 15:55:00,20.9,20.95,20.88,20.88,118600.0,16.6095,16.6492,16.5936,16.5936,118600.0
2007-11-06 09:30:00,20.92,20.92,20.92,20.92,2800.0,16.6254,16.6254,16.6254,16.6254,2800.0
2007-11-06 09:35:00,21.04,21.04,20.98,20.98,36400.0,16.7208,16.7208,16.6731,16.6731,36400.0
2007-11-06 09:40:00,20.97,20.97,20.89,20.92,25600.0,16.6651,16.6651,16.6016,16.6254,25600.0
2007-11-06 09:45:00,20.92,20.93,20.88,20.93,35600.0,16.6254,16.6333,16.5936,16.6333,35600.0
2007-11-06 09:50:00,20.91,20.92,20.88,20.89,14000.0,16.6175,16.6254,16.5936,16.6016,14000.0
2007-11-06 09:55:00,20.89,20.99,20.88,20.93,20800.0,16.6016,16.681,16.5936,16.6333,20800.0
2007-11-06 10:00:00,20.93,21.02,20.93,20.93,26800.0,16.6333,16.7049,16.6333,16.6333,26800.0
2007-11-06 10:05:00,20.93,20.95,20.9,20.95,36800.0,16.6333,16.6492,16.6095,16.6492,36800.0
2007-11-06 10:10:00,20.96,21.0,20.96,20.99,24600.0,16.6572,16.689,16.6572,16.681,24600.0
2007-11-06 10:15:00,20.97,20.99,20.96,20.98,27600.0,16.6651,16.681,16.6572,16.6731,27600.0
2007-11-06 10:20:00,20.97,20.97,20.89,20.95,18200.0,16.6651,16.6651,16.6016,16.6492,18200.0
2007-11-06 10:25:00,20.97,20.99,20.96,20.98,24400.0,16.6651,16.681,16.6572,16.6731,24400.0
2007-11-06 10:30:00,20.97,20.97,20.9,20.9,20800.0,16.6651,16.6651,16.6095,16.6095,20800.0
2007-11-06 10:35:00,20.91,20.96,20.91,20.96,12000.0,16.6175,16.6572,16.6175,16.6572,12000.0
2007-11-06 10:40:00,20.96,20.97,20.95,20.97,14800.0,16.6572,16.6651,16.6492,16.6651,14800.0
2007-11-06 10:45:00,20.97,20.98,20.92,20.93,39600.0,16.6651,16.6731,16.6254,16.6333,39600.0
2007-11-06 10:50:00,20.92,20.96,20.92,20.95,18600.0,16.6254,16.6572,16.6254,16.6492,18600.0
2007-11-06 10:55:00,20.95,20.96,20.95,20.95,13200.0,16.6492,16.6572,16.6492,16.6492,13200.0
2007-11-06 11:00:00,20.95,20.96,20.95,20.95,9400.0,16.6492,16.6572,16.6492,16.6492,9400.0
2007-11-06 11:05:00,20.95,20.96,20.91,20.95,59200.0,16.6492,16.6572,16.6175,16.6492,59200.0
2007-11-06 11:10:00,20.95,20.96,20.94,20.95,12200.0,16.6492,16.6572,16.6413,16.6492,12200.0
2007-11-06 11:15:00,20.95,20.97,20.91,20.95,35200.0,16.6492,16.6651,16.6175,16.6492,35200.0
2007-11-06 11:20:00,20.94,20.96,20.94,20.95,14800.0,16.6413,16.6572,16.6413,16.6492,14800.0
2007-11-06 11:25:00,20.95,20.96,20.95,20.95,11000.0,16.6492,16.6572,16.6492,16.6492,11000.0
2007-11-06 11:30:00,20.96,20.96,20.91,20.91,24400.0,16.6572,16.6572,16.6175,16.6175,24400.0
2007-11-06 11:35:00,20.91,20.95,20.91,20.95,14800.0,16.6175,16.6492,16.6175,16.6492,14800.0
2007-11-06 11:40:00,20.95,20.96,20.94,20.95,12200.0,16.6492,16.6572,16.6413,16.6492,12200.0
2007-11-06 11:45:00,20.95,20.95,20.95,20.95,15400.0,16.6492,16.6492,16.6492,16.6492,15400.0
2007-11-06 11:50:00,20.95,20.99,20.95,20.96,19800.0,16.6492,16.681,16.6492,16.6572,19800.0
2007-11-06 11:55:00,20.97,20.98,20.96,20.97,8600.0,16.6651,16.6731,16.6572,16.6651,8600.0
2007-11-06 12:00:00,20.96,20.97,20.92,20.94,23000.0,16.6572,16.6651,16.6254,16.6413,23000.0
2007-11-06 12:05:00,20.94,20.98,20.93,20.96,16400.0,16.6413,16.6731,16.6333,16.6572,16400.0
2007-11-06 12:10:00,20.96,20.98,20.94,20.98,18600.0,16.6572,16.6731,16.6413,16.6731,18600.0
2007-11-06 12:15:00,20.98,21.0,20.97,20.99,23600.0,16.6731,16.689,16.6651,16.681,23600.0
2007-11-06 12:20:00,21.0,21.01,21.0,21.0,9400.0,16.689,16.6969,16.689,16.689,9400.0
2007-11-06 12:25:00,21.0,21.0,21.0,21.0,10800.0,16.689,16.689,16.689,16.689,10800.0
2007-11-06 12:30:00,21.0,21.0,21.0,21.0,8600.0,16.689,16.689,16.689,16.689,8600.0
2007-11-06 12:35:00,21.0,21.0,20.98,20.98,38200.0,16.689,16.689,16.6731,16.6731,38200.0
2007-11-06 12:40:00,20.96,20.96,20.93,20.95,21000.0,16.6572,16.6572,16.6333,16.6492,21000.0
2007-11-06 12:45:00,20.96,20.97,20.93,20.93,18000.0,16.6572,16.6651,16.6333,16.6333,18000.0
2007-11-06 12:50:00,20.93,20.97,20.93,20.97,6400.0,16.6333,16.6651,16.6333,16.6651,6400.0
2007-11-06 12:55:00,20.97,21.0,20.97,21.0,5800.0,16.6651,16.689,16.6651,16.689,5800.0
2007-11-06 13:00:00,21.0,21.01,21.0,21.0,12000.0,16.689,16.6969,16.689,16.689,12000.0
2007-11-06 13:05:00,21.0,21.0,21.0,21.0,6800.0,16.689,16.689,16.689,16.689,6800.0
2007-11-06 13:10:00,21.0,21.01,21.0,21.0,35200.0,16.689,16.6969,16.689,16.689,35200.0
2007-11-06 13:15:00,21.0,21.0,20.92,20.95,23000.0,16.689,16.689,16.6254,16.6492,23000.0
2007-11-06 13:20:00,20.95,20.98,20.95,20.98,7200.0,16.6492,16.6731,16.6492,16.6731,7200.0
2007-11-06 13:25:00,20.99,20.99,20.98,20.99,9600.0,16.681,16.681,16.6731,16.681,9600.0
2007-11-06 13:30:00,20.98,20.99,20.98,20.99,15800.0,16.6731,16.681,16.6731,16.681,15800.0
2007-11-06 13:35:00,20.99,21.0,20.99,21.0,10200.0,16.681,16.689,16.681,16.689,10200.0
2007-11-06 13:40:00,21.0,21.0,20.93,20.95,27800.0,16.689,16.689,16.6333,16.6492,27800.0
2007-11-06 13:45:00,20.95,20.96,20.95,20.95,13400.0,16.6492,16.6572,16.6492,16.6492,13400.0
2007-11-06 13:50:00,20.96,20.97,20.96,20.97,12400.0,16.6572,16.6651,16.6572,16.6651,12400.0
2007-11-06 13:55:00,20.97,20.97,20.89,20.9,26400.0,16.6651,16.6651,16.6016,16.6095,26400.0
2007-11-06 14:00:00,20.9,20.93,20.89,20.93,14400.0,16.6095,16.6333,16.6016,16.6333,14400.0
2007-11-06 14:05:00,20.93,20.93,20.91,20.92,22800.0,16.6333,16.6333,16.6175,16.6254,22800.0
2007-11-06 14:10:00,20.92,20.99,20.92,20.98,26800.0,16.6254,16.681,16.6254,16.6731,26800.0
2007-11-06 14:15:00,20.98,20.98,20.97,20.98,11000.0,16.6731,16.6731,16.6651,16.6731,11000.0
2007-11-06 14:20:00,20.98,20.99,20.97,20.97,26400.0,16.6731,16.681,16.6651,16.6651,26400.0
2007-11-06 14:25:00,20.97,20.98,20.97,20.98,6200.0,16.6651,16.6731,16.6651,16.6731,6200.0
2007-11-06 14:30:00,20.97,20.98,20.97,20.98,14800.0,16.6651,16.6731,16.6651,16.6731,14800.0
2007-11-06 14:35:00,20.98,20.98,20.97,20.98,14600.0,16.6731,16.6731,16.6651,16.6731,14600.0
2007-11-06 14:40:00,20.98,20.98,20.97,20.98,27600.0,16.6731,16.6731,16.6651,16.6731,27600.0
2007-11-06 14:45:00,20.98,20.98,20.97,20.98,16000.0,16.6731,16.6731,16.6651,16.6731,16000.0
2007-11-06 14:50:00,20.98,20.98,20.97,20.98,23000.0,16.6731,16.6731,16.6651,16.6731,23000.0
2007-11-06 14:55:00,20.98,20.98,20.97,20.98,26800.0,16.6731,16.6731,16.6651,16.6731,26800.0
2007-11-06 15:00:00,20.98,21.0,20.98,20.99,28400.0,16.6731,16.689,16.6731,16.681,28400.0
2007-11-06 15:05:00,20.99,21.0,20.99,20.99,51800.0,16.681,16.689,16.681,16.681,51800.0
2007-11-06 15:10:00,21.0,21.0,20.99,20.99,38000.0,16.689,16.689,16.681,16.681,38000.0
2007-11-06 15:15:00,20.99,21.0,20.99,20.99,45400.0,16.681,16.689,16.681,16.681,45400.0
2007-11-06 15:20:00,21.0,21.0,20.99,21.0,49600.0,16.689,16.689,16.681,16.689,49600.0
2007-11-06 15:25:00,21.0,21.02,20.99,21.02,68200.0,16.689,16.7049,16.681,16.7049,68200.0
2007-11-06 15:30:00,21.02,21.02,21.0,21.0,22600.0,16.7049,16.7049,16.689,16.689,22600.0
2007-11-06 15:35:00,21.0,21.0,20.95,20.97,48000.0,16.689,16.689,16.6492,16.6651,48000.0
2007-11-06 15:40:00,20.97,21.02,20.97,20.99,43600.0,16.6651,16.7049,16.6651,16.681,43600.0
2007-11-06 15:45:00,20.99,21.01,20.98,21.0,34000.0,16.681,16.6969,16.6731,16.689,34000.0
2007-11-06 15:50:00,21.0,21.0,20.99,20.99,39400.0,16.689,16.689,16.681,16.681,39400.0
2007-11-06 15:55:00,20.99,21.01,20.98,20.99,84600.0,16.681,16.6969,16.6731,16.681,84600.0
2007-11-07 09:30:00,20.77,20.8,20.71,20.73,22800.0,16.5062,16.53,16.4585,16.4744,22800.0
2007-11-07 09:35:00,20.73,20.79,20.69,20.76,11400.0,16.4744,16.5221,16.4426,16.4982,11400.0
2007-11-07 09:40:00,20.75,20.77,20.67,20.68,56000.0,16.4903,16.5062,16.4267,16.4347,56000.0
2007-11-07 09:45:00,20.68,20.8,20.68,20.78,62000.0,16.4347,16.53,16.4347,16.5141,62000.0
2007-11-07 09:50:00,20.78,20.86,20.78,20.83,35400.0,16.5141,16.5777,16.5141,16.5539,35400.0
2007-11-07 09:55:00,20.82,20.82,20.76,20.78,29800.0,16.5459,16.5459,16.4982,16.5141,29800.0
2007-11-07 10:00:00,20.78,20.83,20.76,20.82,17400.0,16.5141,16.5539,16.4982,16.5459,17400.0
2007-11-07 10:05:00,20.82,20.82,20.79,20.82,36000.0,16.5459,16.5459,16.5221,16.5459,36000.0
2007-11-07 10:10:00,20.81,20.83,20.79,20.83,32000.0,16.538,16.5539,16.5221,16.5539,32000.0
2007-11-07 10:15:00,20.82,20.83,20.79,20.81,20000.0,16.5459,16.5539,16.5221,16.538,20000.0
2007-11-07 10:20:00,20.81,20.82,20.8,20.82,24600.0,16.538,16.5459,16.53,16.5459,24600.0
2007-11-07 10:25:00,20.83,20.84,20.8,20.8,58600.0,16.5539,16.5618,16.53,16.53,58600.0
2007-11-07 10:30:00,20.81,20.83,20.78,20.79,43000.0,16.538,16.5539,16.5141,16.5221,43000.0
2007-11-07 10:35:00,20.79,20.81,20.78,20.8,57000.0,16.5221,16.538,16.5141,16.53,57000.0
2007-11-07 10:40:00,20.79,20.84,20.79,20.84,36400.0,16.5221,16.5618,16.5221,16.5618,36400.0
2007-11-07 10:45:00,20.84,20.86,20.81,20.85,49000.0,16.5618,16.5777,16.538,16.5698,49000.0
2007-11-07 10:50:00,20.85,20.88,20.82,20.82,52600.0,16.5698,16.5936,16.5459,16.5459,52600.0
2007-11-07 10:55:00,20.81,20.83,20.8,20.81,42400.0,16.538,16.5539,16.53,16.538,42400.0
2007-11-07 11:00:00,20.8,20.86,20.8,20.85,79200.0,16.53,16.5777,16.53,16.5698,79200.0
2007-11-07 11:05:00,20.85,20.9,20.85,20.87,36800.0,16.5698,16.6095,16.5698,16.5857,36800.0
2007-11-07 11:10:00,20.86,20.87,20.8,20.82,43000.0,16.5777,16.5857,16.53,16.5459,43000.0
2007-11-07 11:15:00,20.82,20.89,20.81,20.89,20400.0,16.5459,16.6016,16.538,16.6016,20400.0
2007-11-07 11:20:00,20.88,20.88,20.84,20.85,21800.0,16.5936,16.5936,16.5618,16.5698,21800.0
2007-11-07 11:25:00,20.85,20.85,20.82,20.83,22800.0,16.5698,16.5698,16.5459,16.5539,22800.0
2007-11-07 11:30:00,20.83,20.84,20.8,20.81,48800.0,16.5539,16.5618,16.53,16.538,48800.0
2007-11-07 11:35:00,20.81,20.81,20.79,20.79,34400.0,16.538,16.538,16.5221,16.5221,34400.0
2007-11-07 11:40:00,20.79,20.8,20.79,20.8,26000.0,16.5221,16.53,16.5221,16.53,26000.0
2007-11-07 11:45:00,20.79,20.8,20.79,20.79,24000.0,16.5221,16.53,16.5221,16.5221,24000.0
2007-11-07 11:50:00,20.8,20.8,20.79,20.79,29600.0,16.53,16.53,16.5221,16.5221,29600.0
2007-11-07 11:55:00,20.79,20.84,20.79,20.83,30800.0,16.5221,16.5618,16.5221,16.5539,30800.0
2007-11-07 12:00:00,20.83,20.83,20.79,20.82,40200.0,16.5539,16.5539,16.5221,16.5459,40200.0
2007-11-07 12:05:00,20.81,20.82,20.8,20.81,12200.0,16.538,16.5459,16.53,16.538,12200.0
2007-11-07 12:10:00,20.8,20.82,20.79,20.81,23200.0,16.53,16.5459,16.5221,16.538,23200.0
2007-11-07 12:15:00,20.82,20.82,20.75,20.77,26400.0,16.5459,16.5459,16.4903,16.5062,26400.0
2007-11-07 12:20:00,20.76,20.81,20.75,20.79,16200.0,16.4982,16.538,16.4903,16.5221,16200.0
2007-11-07 12:25:00,20.79,20.83,20.79,20.82,48400.0,16.5221,16.5539,16.5221,16.5459,48400.0
2007-11-07 12:30:00,20.82,20.86,20.82,20.83,22200.0,16.5459,16.5777,16.5459,16.5539,22200.0
2007-11-07 12:35:00,20.83,20.84,20.79,20.84,33800.0,16.5539,16.5618,16.5221,16.5618,33800.0
2007-11-07 12:40:00,20.84,20.84,20.8,20.81,52200.0,16.5618,16.5618,16.53,16.538,52200.0
2007-11-07 12:45:00,20.81,20.81,20.74,20.76,39400.0,16.538,16.538,16.4824,16.4982,39400.0
2007-11-07 12:50:00,20.77,20.8,20.75,20.79,36400.0,16.5062,16.53,16.4903,16.5221,36400.0
2007-11-07 12:55:00,20.8,20.82,20.77,20.77,17600.0,16.53,16.5459,16.5062,16.5062,17600.0
2007-11-07 13:00:00,20.77,20.77,20.75,20.76,13000.0,16.5062,16.5062,16.4903,16.4982,13000.0
2007-11-07 13:05:00,20.77,20.81,20.77,20.81,18200.0,16.5062,16.538,16.5062,16.538,18200.0
2007-11-07 13:10:00,20.8,20.81,20.74,20.74,25400.0,16.53,16.538,16.4824,16.4824,25400.0
2007-11-07 13:15:00,20.74,20.75,20.66,20.68,42600.0,16.4824,16.4903,16.4188,16.4347,42600.0
2007-11-07 13:20:00,20.68,20.72,20.68,20.68,28800.0,16.4347,16.4665,16.4347,16.4347,28800.0
2007-11-07 13:25:00,20.68,20.73,20.67,20.71,40200.0,16.4347,16.4744,16.4267,16.4585,40200.0
2007-11-07 13:30:00,20.71,20.73,20.7,20.73,19200.0,16.4585,16.4744,16.4506,16.4744,19200.0
2007-11-07 13:35:00,20.72,20.74,20.72,20.73,33800.0,16.4665,16.4824,16.4665,16.4744,33800.0
2007-11-07 13:40:00,20.73,20.83,20.73,20.82,52600.0,16.4744,16.5539,16.4744,16.5459,52600.0
2007-11-07 13:45:00,20.82,20.84,20.79,20.84,39800.0,16.5459,16.5618,16.5221,16.5618,39800.0
2007-11-07 13:50:00,20.83,20.88,20.77,20.85,66200.0,16.5539,16.5936,16.5062,16.5698,66200.0
2007-11-07 13:55:00,20.86,20.88,20.84,20.84,44600.0,16.5777,16.5936,16.5618,16.5618,44600.0
2007-11-07 14:00:00,20.83,20.85,20.81,20.81,36600.0,16.5539,16.5698,16.538,16.538,36600.0
2007-11-07 14:05:00,20.81,20.85,20.8,20.82,44000.0,16.538,16.5698,16.53,16.5459,44000.0
2007-11-07 14:10:00,20.82,20.85,20.79,20.84,30200.0,16.5459,16.5698,16.5221,16.5618,30200.0
2007-11-07 14:15:00,20.84,20.84,20.81,20.81,31200.0,16.5618,16.5618,16.538,16.538,31200.0
2007-11-07 14:20:00,20.8,20.8,20.77,20.78,23800.0,16.53,16.53,16.5062,16.5141,23800.0
2007-11-07 14:25:00,20.78,20.85,20.78,20.81,32600.0,16.5141,16.5698,16.5141,16.538,32600.0
2007-11-07 14:30:00,20.81,20.84,20.78,20.8,49600.0,16.538,16.5618,16.5141,16.53,49600.0
2007-11-07 14:35:00,20.8,20.81,20.78,20.79,33000.0,16.53,16.538,16.5141,16.5221,33000.0
2007-11-07 14:40:00,20.79,20.84,20.78,20.84,23600.0,16.5221,16.5618,16.5141,16.5618,23600.0
2007-11-07 14:45:00,20.83,20.83,20.77,20.78,17400.0,16.5539,16.5539,16.5062,16.5141,17400.0
2007-11-07 14:50:00,20.78,20.78,20.74,20.77,28200.0,16.5141,16.5141,16.4824,16.5062,28200.0
2007-11-07 14:55:00,20.76,20.81,20.75,20.78,24800.0,16.4982,16.538,16.4903,16.5141,24800.0
2007-11-07 15:00:00,20.78,20.8,20.75,20.77,29600.0,16.5141,16.53,16.4903,16.5062,29600.0
2007-11-07 15:05:00,20.77,20.82,20.77,20.82,43800.0,16.5062,16.5459,16.5062,16.5459,43800.0
2007-11-07 15:10:00,20.83,20.86,20.81,20.82,31200.0,16.5539,16.5777,16.538,16.5459,31200.0
2007-11-07 15:15:00,20.83,20.85,20.8,20.83,41200.0,16.5539,16.5698,16.53,16.5539,41200.0
2007-11-07 15:20:00,20.82,20.86,20.8,20.81,40000.0,16.5459,16.5777,16.53,16.538,40000.0
2007-11-07 15:25:00,20.8,20.81,20.7,20.72,51800.0,16.53,16.538,16.4506,16.4665,51800.0
2007-11-07 15:30:00,20.73,20.76,20.72,20.72,82600.0,16.4744,16.4982,16.4665,16.4665,82600.0
2007-11-07 15:35:00,20.72,20.74,20.68,20.68,79800.0,16.4665,16.4824,16.4347,16.4347,79800.0
2007-11-07 15:40:00,20.68,20.78,20.68,20.76,49400.0,16.4347,16.5141,16.4347,16.4982,49400.0
2007-11-07 15:45:00,20.77,20.8,20.72,20.72,46400.0,16.5062,16.53,16.4665,16.4665,46400.0
2007-11-07 15:50:00,20.72,20.72,20.65,20.67,80400.0,16.4665,16.4665,16.4108,16.4267,80400.0
2007-11-07 15:55:00,20.67,20.7,20.6,20.64,103200.0,16.4267,16.4506,16.3711,16.4029,103200.0
2007-11-08 09:30:00,20.64,20.64,20.64,20.64,400.0,16.4029,16.4029,16.4029,16.4029,400.0
2007-11-08 09:35:00,20.65,20.75,20.65,20.71,28000.0,16.4108,16.4903,16.4108,16.4585,28000.0
2007-11-08 09:40:00,20.68,20.68,20.58,20.59,17000.0,16.4347,16.4347,16.3552,16.3631,17000.0
2007-11-08 09:45:00,20.62,20.62,20.53,20.57,20400.0,16.387,16.387,16.3155,16.3473,20400.0
2007-11-08 09:50:00,20.55,20.58,20.54,20.55,17400.0,16.3314,16.3552,16.3234,16.3314,17400.0
2007-11-08 09:55:00,20.56,20.57,20.53,20.54,18000.0,16.3393,16.3473,16.3155,16.3234,18000.0
2007-11-08 10:00:00,20.53,20.53,20.47,20.48,38400.0,16.3155,16.3155,16.2678,16.2757,38400.0
2007-11-08 10:05:00,20.48,20.53,20.46,20.51,39800.0,16.2757,16.3155,16.2598,16.2996,39800.0
2007-11-08 10:10:00,20.5,20.51,20.48,20.49,30000.0,16.2916,16.2996,16.2757,16.2837,30000.0
2007-11-08 10:15:00,20.49,20.54,20.48,20.53,43400.0,16.2837,16.3234,16.2757,16.3155,43400.0
2007-11-08 10:20:00,20.54,20.6,20.52,20.54,50000.0,16.3234,16.3711,16.3075,16.3234,50000.0
2007-11-08 10:25:00,20.54,20.54,20.48,20.48,24200.0,16.3234,16.3234,16.2757,16.2757,24200.0
2007-11-08 10:30:00,20.47,20.47,20.35,20.35,36800.0,16.2678,16.2678,16.1724,16.1724,36800.0
2007-11-08 10:35:00,20.35,20.39,20.33,20.34,36000.0,16.1724,16.2042,16.1565,16.1645,36000.0
2007-11-08 10:40:00,20.34,20.42,20.34,20.4,16000.0,16.1645,16.228,16.1645,16.2122,16000.0
2007-11-08 10:45:00,20.4,20.4,20.33,20.35,27800.0,16.2122,16.2122,16.1565,16.1724,27800.0
2007-11-08 10:50:00,20.35,20.42,20.33,20.41,21200.0,16.1724,16.228,16.1565,16.2201,21200.0
2007-11-08 10:55:00,20.4,20.43,20.4,20.41,18800.0,16.2122,16.236,16.2122,16.2201,18800.0
2007-11-08 11:00:00,20.42,20.43,20.36,20.36,13000.0,16.228,16.236,16.1804,16.1804,13000.0
2007-11-08 11:05:00,20.38,20.42,20.35,20.4,21800.0,16.1963,16.228,16.1724,16.2122,21800.0
2007-11-08 11:10:00,20.4,20.43,20.4,20.41,11600.0,16.2122,16.236,16.2122,16.2201,11600.0
2007-11-08 11:15:00,20.42,20.43,20.39,20.4,20600.0,16.228,16.236,16.2042,16.2122,20600.0
2007-11-08 11:20:00,20.39,20.39,20.34,20.39,19000.0,16.2042,16.2042,16.1645,16.2042,19000.0
2007-11-08 11:25:00,20.39,20.39,20.36,20.38,12600.0,16.2042,16.2042,16.1804,16.1963,12600.0
2007-11-08 11:30:00,20.38,20.39,20.35,20.35,22200.0,16.1963,16.2042,16.1724,16.1724,22200.0
2007-11-08 11:35:00,20.35,20.39,20.34,20.37,26600.0,16.1724,16.2042,16.1645,16.1883,26600.0
2007-11-08 11:40:00,20.37,20.38,20.34,20.36,19600.0,16.1883,16.1963,16.1645,16.1804,19600.0
2007-11-08 11:45:00,20.36,20.39,20.33,20.33,17800.0,16.1804,16.2042,16.1565,16.1565,17800.0
2007-11-08 11:50:00,20.33,20.38,20.32,20.36,19000.0,16.1565,16.1963,16.1486,16.1804,19000.0
2007-11-08 11:55:00,20.36,20.4,20.35,20.4,24400.0,16.1804,16.2122,16.1724,16.2122,24400.0
2007-11-08 12:00:00,20.4,20.43,20.39,20.41,29800.0,16.2122,16.236,16.2042,16.2201,29800.0
2007-11-08 12:05:00,20.41,20.43,20.38,20.39,13200.0,16.2201,16.236,16.1963,16.2042,13200.0
2007-11-08 12:10:00,20.4,20.43,20.38,20.41,12400.0,16.2122,16.236,16.1963,16.2201,12400.0
2007-11-08 12:15:00,20.42,20.42,20.36,20.38,22400.0,16.228,16.228,16.1804,16.1963,22400.0
2007-11-08 12:20:00,20.37,20.43,20.34,20.42,28600.0,16.1883,16.236,16.1645,16.228,28600.0
2007-11-08 12:25:00,20.42,20.43,20.4,20.42,15400.0,16.228,16.236,16.2122,16.228,15400.0
2007-11-08 12:30:00,20.42,20.43,20.38,20.4,27000.0,16.228,16.236,16.1963,16.2122,27000.0
2007-11-08 12:35:00,20.41,20.41,20.35,20.35,21600.0,16.2201,16.2201,16.1724,16.1724,21600.0
2007-11-08 12:40:00,20.35,20.35,20.32,20.34,32200.0,16.1724,16.1724,16.1486,16.1645,32200.0
2007-11-08 12:45:00,20.33,20.35,20.31,20.33,44800.0,16.1565,16.1724,16.1406,16.1565,44800.0
2007-11-08 12:50:00,20.33,20.38,20.32,20.37,38000.0,16.1565,16.1963,16.1486,16.1883,38000.0
2007-11-08 12:55:00,20.36,20.38,20.35,20.35,27000.0,16.1804,16.1963,16.1724,16.1724,27000.0
2007-11-08 13:00:00,20.35,20.36,20.32,20.36,23600.0,16.1724,16.1804,16.1486,16.1804,23600.0
2007-11-08 13:05:00,20.36,20.37,20.33,20.36,23600.0,16.1804,16.1883,16.1565,16.1804,23600.0
2007-11-08 13:10:00,20.37,20.4,20.36,20.38,34200.0,16.1883,16.2122,16.1804,16.1963,34200.0
2007-11-08 13:15:00,20.38,20.49,20.37,20.45,28000.0,16.1963,16.2837,16.1883,16.2519,28000.0
2007-11-08 13:20:00,20.43,20.45,20.39,20.4,13400.0,16.236,16.2519,16.2042,16.2122,13400.0
2007-11-08 13:25:00,20.4,20.46,20.38,20.43,37200.0,16.2122,16.2598,16.1963,16.236,37200.0
2007-11-08 13:30:00,20.43,20.48,20.39,20.41,39800.0,16.236,16.2757,16.2042,16.2201,39800.0
2007-11-08 13:35:00,20.41,20.43,20.39,20.42,27600.0,16.2201,16.236,16.2042,16.228,27600.0
2007-11-08 13:40:00,20.42,20.47,20.38,20.46,40800.0,16.228,16.2678,16.1963,16.2598,40800.0
2007-11-08 13:45:00,20.46,20.47,20.41,20.41,36200.0,16.2598,16.2678,16.2201,16.2201,36200.0
2007-11-08 13:50:00,20.41,20.47,20.41,20.45,20200.0,16.2201,16.2678,16.2201,16.2519,20200.0
2007-11-08 13:55:00,20.45,20.49,20.4,20.49,23200.0,16.2519,16.2837,16.2122,16.2837,23200.0
2007-11-08 14:00:00,20.49,20.5,20.46,20.48,21000.0,16.2837,16.2916,16.2598,16.2757,21000.0
2007-11-08 14:05:00,20.49,20.5,20.43,20.43,20400.0,16.2837,16.2916,16.236,16.236,20400.0
2007-11-08 14:10:00,20.43,20.47,20.42,20.46,19400.0,16.236,16.2678,16.228,16.2598,19400.0
2007-11-08 14:15:00,20.46,20.47,20.43,20.46,12200.0,16.2598,16.2678,16.236,16.2598,12200.0
2007-11-08 14:20:00,20.47,20.49,20.44,20.49,18400.0,16.2678,16.2837,16.2439,16.2837,18400.0
2007-11-08 14:25:00,20.49,20.5,20.46,20.47,19000.0,16.2837,16.2916,16.2598,16.2678,19000.0
2007-11-08 14:30:00,20.47,20.5,20.47,20.49,25800.0,16.2678,16.2916,16.2678,16.2837,25800.0
2007-11-08 14:35:00,20.5,20.5,20.41,20.43,27200.0,16.2916,16.2916,16.2201,16.236,27200.0
2007-11-08 14:40:00,20.43,20.45,20.4,20.44,37000.0,16.236,16.2519,16.2122,16.2439,37000.0
2007-11-08 14:45:00,20.43,20.43,20.4,20.43,22400.0,16.236,16.236,16.2122,16.236,22400.0
2007-11-08 14:50:00,20.43,20.43,20.39,20.4,27000.0,16.236,16.236,16.2042,16.2122,27000.0
2007-11-08 14:55:00,20.39,20.47,20.38,20.46,24000.0,16.2042,16.2678,16.1963,16.2598,24000.0
2007-11-08 15:00:00,20.47,20.49,20.42,20.47,36600.0,16.2678,16.2837,16.228,16.2678,36600.0
2007-11-08 15:05:00,20.49,20.51,20.44,20.46,41800.0,16.2837,16.2996,16.2439,16.2598,41800.0
2007-11-08 15:10:00,20.46,20.46,20.42,20.43,33200.0,16.2598,16.2598,16.228,16.236,33200.0
2007-11-08 15:15:00,20.43,20.5,20.42,20.49,32600.0,16.236,16.2916,16.228,16.2837,32600.0
2007-11-08 15:20:00,20.5,20.54,20.48,20.53,36200.0,16.2916,16.3234,16.2757,16.3155,36200.0
2007-11-08 15:25:00,20.53,20.53,20.47,20.5,54000.0,16.3155,16.3155,16.2678,16.2916,54000.0
2007-11-08 15:30:00,20.5,20.54,20.49,20.52,47200.0,16.2916,16.3234,16.2837,16.3075,47200.0
2007-11-08 15:35:00,20.53,20.55,20.51,20.54,47200.0,16.3155,16.3314,16.2996,16.3234,47200.0
2007-11-08 15:40:00,20.55,20.59,20.54,20.55,112600.0,16.3314,16.3631,16.3234,16.3314,112600.0
2007-11-08 15:45:00,20.57,20.58,20.53,20.55,46200.0,16.3473,16.3552,16.3155,16.3314,46200.0
2007-11-08 15:50:00,20.56,20.58,20.55,20.58,89400.0,16.3393,16.3552,16.3314,16.3552,89400.0
2007-11-08 15:55:00,20.58,20.59,20.5,20.54,115400.0,16.3552,16.3631,16.2916,16.3234,115400.0
2007-11-09 09:30:00,21.81,22.48,21.38,22.48,304800.0,17.3327,17.8652,16.991,17.8652,304800.0
2007-11-09 09:35:00,22.46,22.56,22.21,22.33,324000.0,17.8493,17.9287,17.6506,17.7459,324000.0
2007-11-09 09:40:00,22.33,22.41,22.19,22.26,285200.0,17.7459,17.8095,17.6347,17.6903,285200.0
2007-11-09 09:45:00,22.28,22.3,22.0,22.03,291600.0,17.7062,17.7221,17.4837,17.5075,291600.0
2007-11-09 09:50:00,22.03,22.1,21.88,22.03,347400.0,17.5075,17.5632,17.3883,17.5075,347400.0
2007-11-09 09:55:00,22.03,22.2,21.98,22.05,250000.0,17.5075,17.6426,17.4678,17.5234,250000.0
2007-11-09 10:00:00,22.05,22.13,22.05,22.11,121600.0,17.5234,17.587,17.5234,17.5711,121600.0
2007-11-09 10:05:00,22.1,22.2,22.09,22.1,207000.0,17.5632,17.6426,17.5552,17.5632,207000.0
2007-11-09 10:10:00,22.1,22.1,21.98,22.04,140800.0,17.5632,17.5632,17.4678,17.5155,140800.0
2007-11-09 10:15:00,22.04,22.07,21.98,22.0,78600.0,17.5155,17.5393,17.4678,17.4837,78600.0
2007-11-09 10:20:00,22.0,22.1,21.91,22.1,78000.0,17.4837,17.5632,17.4122,17.5632,78000.0
2007-11-09 10:25:00,22.09,22.12,21.97,22.05,92200.0,17.5552,17.5791,17.4599,17.5234,92200.0
2007-11-09 10:30:00,22.05,22.18,22.05,22.13,115800.0,17.5234,17.6267,17.5234,17.587,115800.0
2007-11-09 10:35:00,22.13,22.18,22.1,22.18,120000.0,17.587,17.6267,17.5632,17.6267,120000.0
2007-11-09 10:40:00,22.18,22.2,22.11,22.18,129200.0,17.6267,17.6426,17.5711,17.6267,129200.0
2007-11-09 10:45:00,22.18,22.18,22.15,22.18,96600.0,17.6267,17.6267,17.6029,17.6267,96600.0
2007-11-09 10:50:00,22.18,22.19,22.15,22.18,82400.0,17.6267,17.6347,17.6029,17.6267,82400.0
2007-11-09 10:55:00,22.18,22.25,22.13,22.25,98400.0,17.6267,17.6824,17.587,17.6824,98400.0
2007-11-09 11:00:00,22.25,22.33,22.2,22.33,110600.0,17.6824,17.7459,17.6426,17.7459,110600.0
2007-11-09 11:05:00,22.32,22.32,22.18,22.23,62800.0,17.738,17.738,17.6267,17.6665,62800.0
2007-11-09 11:10:00,22.23,22.27,22.18,22.26,69400.0,17.6665,17.6983,17.6267,17.6903,69400.0
2007-11-09 11:15:00,22.25,22.28,22.22,22.26,108200.0,17.6824,17.7062,17.6585,17.6903,108200.0
2007-11-09 11:20:00,22.25,22.33,22.25,22.26,40000.0,17.6824,17.7459,17.6824,17.6903,40000.0
2007-11-09 11:25:00,22.26,22.27,22.2,22.22,61400.0,17.6903,17.6983,17.6426,17.6585,61400.0
2007-11-09 11:30:00,22.22,22.3,22.21,22.22,49800.0,17.6585,17.7221,17.6506,17.6585,49800.0
2007-11-09 11:35:00,22.22,22.26,22.22,22.25,72000.0,17.6585,17.6903,17.6585,17.6824,72000.0
2007-11-09 11:40:00,22.25,22.28,22.22,22.25,64200.0,17.6824,17.7062,17.6585,17.6824,64200.0
2007-11-09 11:45:00,22.25,22.35,22.25,22.25,50600.0,17.6824,17.7618,17.6824,17.6824,50600.0
2007-11-09 11:50:00,22.24,22.28,22.18,22.24,89400.0,17.6744,17.7062,17.6267,17.6744,89400.0
2007-11-09 11:55:00,22.24,22.26,22.18,22.25,57800.0,17.6744,17.6903,17.6267,17.6824,57800.0
2007-11-09 12:00:00,22.25,22.25,22.13,22.17,99200.0,17.6824,17.6824,17.587,17.6188,99200.0
2007-11-09 12:05:00,22.16,22.16,22.08,22.15,42800.0,17.6108,17.6108,17.5473,17.6029,42800.0
2007-11-09 12:10:00,22.15,22.23,22.13,22.18,50000.0,17.6029,17.6665,17.587,17.6267,50000.0
2007-11-09 12:15:00,22.17,22.21,22.14,22.17,47200.0,17.6188,17.6506,17.595,17.6188,47200.0
2007-11-09 12:20:00,22.18,22.2,22.1,22.13,112400.0,17.6267,17.6426,17.5632,17.587,112400.0
2007-11-09 12:25:00,22.13,22.17,22.11,22.13,42600.0,17.587,17.6188,17.5711,17.587,42600.0
2007-11-09 12:30:00,22.12,22.18,22.11,22.17,47400.0,17.5791,17.6267,17.5711,17.6188,47400.0
2007-11-09 12:35:00,22.18,22.2,22.16,22.16,65000.0,17.6267,17.6426,17.6108,17.6108,65000.0
2007-11-09 12:40:00,22.16,22.22,22.13,22.13,43400.0,17.6108,17.6585,17.587,17.587,43400.0
2007-11-09 12:45:00,22.13,22.22,22.13,22.18,38800.0,17.587,17.6585,17.587,17.6267,38800.0
2007-11-09 12:50:00,22.18,22.18,22.15,22.18,60400.0,17.6267,17.6267,17.6029,17.6267,60400.0
2007-11-09 12:55:00,22.18,22.19,22.17,22.18,34200.0,17.6267,17.6347,17.6188,17.6267,34200.0
2007-11-09 13:00:00,22.18,22.2,22.17,22.2,31800.0,17.6267,17.6426,17.6188,17.6426,31800.0
2007-11-09 13:05:00,22.18,22.19,22.15,22.18,37800.0,17.6267,17.6347,17.6029,17.6267,37800.0
2007-11-09 13:10:00,22.18,22.21,22.17,22.17,28000.0,17.6267,17.6506,17.6188,17.6188,28000.0
2007-11-09 13:15:00,22.17,22.27,22.17,22.27,48400.0,17.6188,17.6983,17.6188,17.6983,48400.0
2007-11-09 13:20:00,22.27,22.29,22.23,22.27,39600.0,17.6983,17.7142,17.6665,17.6983,39600.0
2007-11-09 13:25:00,22.28,22.28,22.23,22.24,38000.0,17.7062,17.7062,17.6665,17.6744,38000.0
2007-11-09 13:30:00,22.24,22.27,22.24,22.24,54000.0,17.6744,17.6983,17.6744,17.6744,54000.0
2007-11-09 13:35:00,22.25,22.29,22.24,22.25,45000.0,17.6824,17.7142,17.6744,17.6824,45000.0
2007-11-09 13:40:00,22.25,22.27,22.21,22.27,72400.0,17.6824,17.6983,17.6506,17.6983,72400.0
2007-11-09 13:45:00,22.27,22.31,22.25,22.29,33000.0,17.6983,17.7301,17.6824,17.7142,33000.0
2007-11-09 13:50:00,22.28,22.29,22.27,22.27,25600.0,17.7062,17.7142,17.6983,17.6983,25600.0
2007-11-09 13:55:00,22.28,22.28,22.25,22.25,51200.0,17.7062,17.7062,17.6824,17.6824,51200.0
2007-11-09 14:00:00,22.25,22.3,22.23,22.29,60800.0,17.6824,17.7221,17.6665,17.7142,60800.0
2007-11-09 14:05:00,22.29,22.31,22.16,22.18,95000.0,17.7142,17.7301,17.6108,17.6267,95000.0
2007-11-09 14:10:00,22.18,22.27,22.17,22.25,136200.0,17.6267,17.6983,17.6188,17.6824,136200.0
2007-11-09 14:15:00,22.26,22.3,22.25,22.28,56600.0,17.6903,17.7221,17.6824,17.7062,56600.0
2007-11-09 14:20:00,22.28,22.3,22.25,22.29,46400.0,17.7062,17.7221,17.6824,17.7142,46400.0
2007-11-09 14:25:00,22.28,22.29,22.24,22.25,92600.0,17.7062,17.7142,17.6744,17.6824,92600.0
2007-11-09 14:30:00,22.24,22.31,22.24,22.3,74000.0,17.6744,17.7301,17.6744,17.7221,74000.0
2007-11-09 14:35:00,22.3,22.33,22.26,22.31,72200.0,17.7221,17.7459,17.6903,17.7301,72200.0
2007-11-09 14:40:00,22.31,22.41,22.31,22.39,116200.0,17.7301,17.8095,17.7301,17.7936,116200.0
2007-11-09 14:45:00,22.39,22.4,22.36,22.38,126000.0,17.7936,17.8016,17.7698,17.7857,126000.0
2007-11-09 14:50:00,22.38,22.39,22.31,22.31,70800.0,17.7857,17.7936,17.7301,17.7301,70800.0
2007-11-09 14:55:00,22.31,22.33,22.27,22.27,80400.0,17.7301,17.7459,17.6983,17.6983,80400.0
2007-11-09 15:00:00,22.27,22.32,22.27,22.3,98800.0,17.6983,17.738,17.6983,17.7221,98800.0
2007-11-09 15:05:00,22.31,22.35,22.3,22.32,75600.0,17.7301,17.7618,17.7221,17.738,75600.0
2007-11-09 15:10:00,22.32,22.36,22.3,22.34,89600.0,17.738,17.7698,17.7221,17.7539,89600.0
2007-11-09 15:15:00,22.33,22.35,22.24,22.3,102400.0,17.7459,17.7618,17.6744,17.7221,102400.0
2007-11-09 15:20:00,22.3,22.37,22.3,22.36,84000.0,17.7221,17.7777,17.7221,17.7698,84000.0
2007-11-09 15:25:00,22.36,22.38,22.3,22.34,108000.0,17.7698,17.7857,17.7221,17.7539,108000.0
2007-11-09 15:30:00,22.34,22.34,22.25,22.25,81600.0,17.7539,17.7539,17.6824,17.6824,81600.0
2007-11-09 15:35:00,22.24,22.28,22.22,22.25,95400.0,17.6744,17.7062,17.6585,17.6824,95400.0
2007-11-09 15:40:00,22.25,22.25,22.18,22.23,117600.0,17.6824,17.6824,17.6267,17.6665,117600.0
2007-11-09 15:45:00,22.23,22.25,22.15,22.21,112000.0,17.6665,17.6824,17.6029,17.6506,112000.0
2007-11-09 15:50:00,22.2,22.21,22.07,22.08,130400.0,17.6426,17.6506,17.5393,17.5473,130400.0
2007-11-09 15:55:00,22.08,22.13,22.04,22.13,356400.0,17.5473,17.587,17.5155,17.587,356400.0
2007-11-12 09:30:00,21.97,22.09,21.97,22.02,66000.0,17.4599,17.5552,17.4599,17.4996,66000.0
2007-11-12 09:35:00,22.0,22.05,21.97,22.01,58400.0,17.4837,17.5234,17.4599,17.4916,58400.0
2007-11-12 09:40:00,22.0,22.02,21.88,21.9,51000.0,17.4837,17.4996,17.3883,17.4042,51000.0
2007-11-12 09:45:00,21.9,21.96,21.88,21.88,71600.0,17.4042,17.4519,17.3883,17.3883,71600.0
2007-11-12 09:50:00,21.89,21.92,21.82,21.83,75000.0,17.3963,17.4201,17.3406,17.3486,75000.0
2007-11-12 09:55:00,21.83,21.96,21.82,21.93,65400.0,17.3486,17.4519,17.3406,17.4281,65400.0
2007-11-12 10:00:00,21.93,21.95,21.91,21.93,49800.0,17.4281,17.444,17.4122,17.4281,49800.0
2007-11-12 10:05:00,21.93,22.01,21.93,21.97,40400.0,17.4281,17.4916,17.4281,17.4599,40400.0
2007-11-12 10:10:00,21.96,22.06,21.96,22.0,55200.0,17.4519,17.5314,17.4519,17.4837,55200.0
2007-11-12 10:15:00,22.0,22.03,21.97,22.02,50000.0,17.4837,17.5075,17.4599,17.4996,50000.0
2007-11-12 10:20:00,22.02,22.02,21.97,22.01,39000.0,17.4996,17.4996,17.4599,17.4916,39000.0
2007-11-12 10:25:00,22.02,22.03,21.96,21.97,43600.0,17.4996,17.5075,17.4519,17.4599,43600.0
2007-11-12 10:30:00,21.97,21.99,21.86,21.88,67200.0,17.4599,17.4757,17.3724,17.3883,67200.0
2007-11-12 10:35:00,21.89,21.92,21.88,21.91,38200.0,17.3963,17.4201,17.3883,17.4122,38200.0
2007-11-12 10:40:00,21.91,21.94,21.89,21.92,52400.0,17.4122,17.436,17.3963,17.4201,52400.0
2007-11-12 10:45:00,21.92,21.93,21.89,21.91,38400.0,17.4201,17.4281,17.3963,17.4122,38400.0
2007-11-12 10:50:00,21.91,21.93,21.89,21.89,21600.0,17.4122,17.4281,17.3963,17.3963,21600.0
2007-11-12 10:55:00,21.88,21.93,21.87,21.9,32000.0,17.3883,17.4281,17.3804,17.4042,32000.0
2007-11-12 11:00:00,21.9,21.93,21.9,21.9,26400.0,17.4042,17.4281,17.4042,17.4042,26400.0
2007-11-12 11:05:00,21.91,21.93,21.9,21.91,46000.0,17.4122,17.4281,17.4042,17.4122,46000.0
2007-11-12 11:10:00,21.91,21.93,21.9,21.92,31400.0,17.4122,17.4281,17.4042,17.4201,31400.0
2007-11-12 11:15:00,21.92,21.95,21.92,21.93,29000.0,17.4201,17.444,17.4201,17.4281,29000.0
2007-11-12 11:20:00,21.93,21.93,21.93,21.93,12600.0,17.4281,17.4281,17.4281,17.4281,12600.0
2007-11-12 11:25:00,21.93,21.96,21.93,21.94,23000.0,17.4281,17.4519,17.4281,17.436,23000.0
2007-11-12 11:30:00,21.95,21.96,21.93,21.95,26800.0,17.444,17.4519,17.4281,17.444,26800.0
2007-11-12 11:35:00,21.95,21.97,21.93,21.94,19800.0,17.444,17.4599,17.4281,17.436,19800.0
2007-11-12 11:40:00,21.95,21.95,21.93,21.94,19200.0,17.444,17.444,17.4281,17.436,19200.0
2007-11-12 11:45:00,21.94,21.95,21.93,21.93,15600.0,17.436,17.444,17.4281,17.4281,15600.0
2007-11-12 11:50:00,21.93,21.95,21.93,21.93,21000.0,17.4281,17.444,17.4281,17.4281,21000.0
2007-11-12 11:55:00,21.95,22.0,21.93,21.99,37200.0,17.444,17.4837,17.4281,17.4757,37200.0
2007-11-12 12:00:00,22.0,22.0,21.96,21.98,29800.0,17.4837,17.4837,17.4519,17.4678,29800.0
2007-11-12 12:05:00,21.98,21.98,21.94,21.96,20800.0,17.4678,17.4678,17.436,17.4519,20800.0
2007-11-12 12:10:00,21.95,21.96,21.95,21.95,16000.0,17.444,17.4519,17.444,17.444,16000.0
2007-11-12 12:15:00,21.95,22.0,21.94,22.0,22200.0,17.444,17.4837,17.436,17.4837,22200.0
2007-11-12 12:20:00,22.0,22.05,22.0,22.03,32000.0,17.4837,17.5234,17.4837,17.5075,32000.0
2007-11-12 12:25:00,22.02,22.05,22.01,22.05,14000.0,17.4996,17.5234,17.4916,17.5234,14000.0
2007-11-12 12:30:00,22.04,22.05,22.01,22.03,27400.0,17.5155,17.5234,17.4916,17.5075,27400.0
2007-11-12 12:35:00,22.02,22.03,21.95,21.95,25600.0,17.4996,17.5075,17.444,17.444,25600.0
2007-11-12 12:40:00,21.95,21.96,21.93,21.93,26400.0,17.444,17.4519,17.4281,17.4281,26400.0
2007-11-12 12:45:00,21.93,21.95,21.93,21.93,28800.0,17.4281,17.444,17.4281,17.4281,28800.0
2007-11-12 12:50:00,21.93,21.94,21.92,21.94,35200.0,17.4281,17.436,17.4201,17.436,35200.0
2007-11-12 12:55:00,21.93,21.93,21.9,21.9,23000.0,17.4281,17.4281,17.4042,17.4042,23000.0
2007-11-12 13:00:00,21.9,21.93,21.88,21.92,25400.0,17.4042,17.4281,17.3883,17.4201,25400.0
2007-11-12 13:05:00,21.92,21.92,21.89,21.89,13200.0,17.4201,17.4201,17.3963,17.3963,13200.0
2007-11-12 13:10:00,21.89,21.89,21.86,21.86,19400.0,17.3963,17.3963,17.3724,17.3724,19400.0
2007-11-12 13:15:00,21.86,21.86,21.82,21.84,23600.0,17.3724,17.3724,17.3406,17.3565,23600.0
2007-11-12 13:20:00,21.84,21.85,21.83,21.84,23600.0,17.3565,17.3645,17.3486,17.3565,23600.0
2007-11-12 13:25:00,21.84,21.85,21.79,21.81,30400.0,17.3565,17.3645,17.3168,17.3327,30400.0
2007-11-12 13:30:00,21.81,21.82,21.78,21.78,16200.0,17.3327,17.3406,17.3089,17.3089,16200.0
2007-11-12 13:35:00,21.78,21.79,21.74,21.75,36600.0,17.3089,17.3168,17.2771,17.285,36600.0
2007-11-12 13:40:00,21.75,21.76,21.75,21.76,30400.0,17.285,17.293,17.285,17.293,30400.0
2007-11-12 13:45:00,21.76,21.77,21.75,21.75,21400.0,17.293,17.3009,17.285,17.285,21400.0
2007-11-12 13:50:00,21.75,21.76,21.75,21.75,31400.0,17.285,17.293,17.285,17.285,31400.0
2007-11-12 13:55:00,21.75,21.77,21.75,21.75,18400.0,17.285,17.3009,17.285,17.285,18400.0
2007-11-12 14:00:00,21.75,21.76,21.75,21.75,24600.0,17.285,17.293,17.285,17.285,24600.0
2007-11-12 14:05:00,21.75,21.77,21.75,21.75,22400.0,17.285,17.3009,17.285,17.285,22400.0
2007-11-12 14:10:00,21.75,21.77,21.75,21.75,23800.0,17.285,17.3009,17.285,17.285,23800.0
2007-11-12 14:15:00,21.75,21.78,21.75,21.77,43200.0,17.285,17.3089,17.285,17.3009,43200.0
2007-11-12 14:20:00,21.77,21.79,21.76,21.78,29600.0,17.3009,17.3168,17.293,17.3089,29600.0
2007-11-12 14:25:00,21.78,21.8,21.75,21.79,31400.0,17.3089,17.3247,17.285,17.3168,31400.0
2007-11-12 14:30:00,21.79,21.83,21.79,21.82,21600.0,17.3168,17.3486,17.3168,17.3406,21600.0
2007-11-12 14:35:00,21.82,21.83,21.8,21.8,21400.0,17.3406,17.3486,17.3247,17.3247,21400.0
2007-11-12 14:40:00,21.81,21.84,21.8,21.82,37000.0,17.3327,17.3565,17.3247,17.3406,37000.0
2007-11-12 14:45:00,21.83,21.84,21.81,21.81,42200.0,17.3486,17.3565,17.3327,17.3327,42200.0
2007-11-12 14:50:00,21.81,21.81,21.79,21.79,26000.0,17.3327,17.3327,17.3168,17.3168,26000.0
2007-11-12 14:55:00,21.79,21.8,21.78,21.79,24800.0,17.3168,17.3247,17.3089,17.3168,24800.0
2007-11-12 15:00:00,21.79,21.79,21.74,21.75,47600.0,17.3168,17.3168,17.2771,17.285,47600.0
2007-11-12 15:05:00,21.76,21.76,21.73,21.76,52600.0,17.293,17.293,17.2691,17.293,52600.0
2007-11-12 15:10:00,21.76,21.78,21.75,21.75,49400.0,17.293,17.3089,17.285,17.285,49400.0
2007-11-12 15:15:00,21.75,21.78,21.75,21.76,55400.0,17.285,17.3089,17.285,17.293,55400.0
2007-11-12 15:20:00,21.76,21.77,21.74,21.76,47600.0,17.293,17.3009,17.2771,17.293,47600.0
2007-11-12 15:25:00,21.75,21.78,21.74,21.75,79000.0,17.285,17.3089,17.2771,17.285,79000.0
2007-11-12 15:30:00,21.74,21.75,21.71,21.72,84000.0,17.2771,17.285,17.2532,17.2612,84000.0
2007-11-12 15:35:00,21.72,21.73,21.69,21.69,52200.0,17.2612,17.2691,17.2373,17.2373,52200.0
2007-11-12 15:40:00,21.69,21.69,21.65,21.65,67800.0,17.2373,17.2373,17.2055,17.2055,67800.0
2007-11-12 15:45:00,21.65,21.66,21.55,21.55,68800.0,17.2055,17.2135,17.1261,17.1261,68800.0
2007-11-12 15:50:00,21.55,21.55,21.49,21.5,158000.0,17.1261,17.1261,17.0784,17.0863,158000.0
2007-11-12 15:55:00,21.5,21.52,21.48,21.5,208400.0,17.0863,17.1022,17.0704,17.0863,208400.0
2007-11-13 09:30:00,21.64,21.64,21.52,21.55,58600.0,17.1976,17.1976,17.1022,17.1261,58600.0
2007-11-13 09:35:00,21.55,21.81,21.53,21.73,51800.0,17.1261,17.3327,17.1102,17.2691,51800.0
2007-11-13 09:40:00,21.78,21.78,21.6,21.61,63800.0,17.3089,17.3089,17.1658,17.1738,63800.0
2007-11-13 09:45:00,21.61,21.71,21.58,21.71,56000.0,17.1738,17.2532,17.1499,17.2532,56000.0
2007-11-13 09:50:00,21.72,21.83,21.68,21.78,73400.0,17.2612,17.3486,17.2294,17.3089,73400.0
2007-11-13 09:55:00,21.79,21.93,21.75,21.9,95600.0,17.3168,17.4281,17.285,17.4042,95600.0
2007-11-13 10:00:00,21.9,22.02,21.89,22.0,141600.0,17.4042,17.4996,17.3963,17.4837,141600.0
2007-11-13 10:05:00,22.0,22.03,21.97,21.98,38000.0,17.4837,17.5075,17.4599,17.4678,38000.0
2007-11-13 10:10:00,21.97,22.13,21.97,22.13,62400.0,17.4599,17.587,17.4599,17.587,62400.0
2007-11-13 10:15:00,22.15,22.15,21.98,22.0,34800.0,17.6029,17.6029,17.4678,17.4837,34800.0
2007-11-13 10:20:00,22.0,22.04,21.98,22.0,77800.0,17.4837,17.5155,17.4678,17.4837,77800.0
2007-11-13 10:25:00,22.03,22.03,21.98,22.0,29400.0,17.5075,17.5075,17.4678,17.4837,29400.0
2007-11-13 10:30:00,21.99,22.0,21.97,21.98,48400.0,17.4757,17.4837,17.4599,17.4678,48400.0
2007-11-13 10:35:00,21.98,22.04,21.98,22.03,39600.0,17.4678,17.5155,17.4678,17.5075,39600.0
2007-11-13 10:40:00,22.03,22.03,22.0,22.0,20000.0,17.5075,17.5075,17.4837,17.4837,20000.0
2007-11-13 10:45:00,22.0,22.02,22.0,22.0,32400.0,17.4837,17.4996,17.4837,17.4837,32400.0
2007-11-13 10:50:00,22.0,22.02,22.0,22.0,37600.0,17.4837,17.4996,17.4837,17.4837,37600.0
2007-11-13 10:55:00,22.0,22.02,22.0,22.0,24000.0,17.4837,17.4996,17.4837,17.4837,24000.0
2007-11-13 11:00:00,22.0,22.02,22.0,22.0,30600.0,17.4837,17.4996,17.4837,17.4837,30600.0
2007-11-13 11:05:00,22.0,22.01,22.0,22.0,28000.0,17.4837,17.4916,17.4837,17.4837,28000.0
2007-11-13 11:10:00,22.0,22.02,22.0,22.0,86000.0,17.4837,17.4996,17.4837,17.4837,86000.0
2007-11-13 11:15:00,22.0,22.01,22.0,22.0,49200.0,17.4837,17.4916,17.4837,17.4837,49200.0
2007-11-13 11:20:00,22.0,22.01,22.0,22.0,21600.0,17.4837,17.4916,17.4837,17.4837,21600.0
2007-11-13 11:25:00,22.0,22.08,22.0,22.08,32200.0,17.4837,17.5473,17.4837,17.5473,32200.0
2007-11-13 11:30:00,22.08,22.09,22.05,22.05,39400.0,17.5473,17.5552,17.5234,17.5234,39400.0
2007-11-13 11:35:00,22.05,22.07,22.0,22.0,38400.0,17.5234,17.5393,17.4837,17.4837,38400.0
2007-11-13 11:40:00,22.02,22.06,22.02,22.05,24400.0,17.4996,17.5314,17.4996,17.5234,24400.0
2007-11-13 11:45:00,22.05,22.06,22.03,22.03,29200.0,17.5234,17.5314,17.5075,17.5075,29200.0
2007-11-13 11:50:00,22.03,22.04,22.02,22.03,33600.0,17.5075,17.5155,17.4996,17.5075,33600.0
2007-11-13 11:55:00,22.03,22.07,22.03,22.04,44200.0,17.5075,17.5393,17.5075,17.5155,44200.0
2007-11-13 12:00:00,22.04,22.04,22.03,22.03,18600.0,17.5155,17.5155,17.5075,17.5075,18600.0
2007-11-13 12:05:00,22.03,22.08,22.03,22.06,69200.0,17.5075,17.5473,17.5075,17.5314,69200.0
2007-11-13 12:10:00,22.07,22.07,22.04,22.07,47200.0,17.5393,17.5393,17.5155,17.5393,47200.0
2007-11-13 12:15:00,22.05,22.07,22.05,22.06,54600.0,17.5234,17.5393,17.5234,17.5314,54600.0
2007-11-13 12:20:00,22.05,22.07,22.04,22.04,98400.0,17.5234,17.5393,17.5155,17.5155,98400.0
2007-11-13 12:25:00,22.04,22.06,22.0,22.06,81000.0,17.5155,17.5314,17.4837,17.5314,81000.0
2007-11-13 12:30:00,22.04,22.07,22.04,22.05,33200.0,17.5155,17.5393,17.5155,17.5234,33200.0
2007-11-13 12:35:00,22.05,22.1,22.04,22.06,54400.0,17.5234,17.5632,17.5155,17.5314,54400.0
2007-11-13 12:40:00,22.06,22.07,22.06,22.07,15200.0,17.5314,17.5393,17.5314,17.5393,15200.0
2007-11-13 12:45:00,22.07,22.07,22.05,22.05,22000.0,17.5393,17.5393,17.5234,17.5234,22000.0
2007-11-13 12:50:00,22.05,22.1,22.05,22.09,38400.0,17.5234,17.5632,17.5234,17.5552,38400.0
2007-11-13 12:55:00,22.1,22.13,22.1,22.11,31600.0,17.5632,17.587,17.5632,17.5711,31600.0
2007-11-13 13:00:00,22.11,22.11,22.1,22.1,26800.0,17.5711,17.5711,17.5632,17.5632,26800.0
2007-11-13 13:05:00,22.1,22.11,22.1,22.11,26000.0,17.5632,17.5711,17.5632,17.5711,26000.0
2007-11-13 13:10:00,22.1,22.11,22.08,22.08,35400.0,17.5632,17.5711,17.5473,17.5473,35400.0
2007-11-13 13:15:00,22.08,22.08,22.08,22.08,20000.0,17.5473,17.5473,17.5473,17.5473,20000.0
2007-11-13 13:20:00,22.08,22.12,22.08,22.12,33200.0,17.5473,17.5791,17.5473,17.5791,33200.0
2007-11-13 13:25:00,22.12,22.13,22.11,22.11,37400.0,17.5791,17.587,17.5711,17.5711,37400.0
2007-11-13 13:30:00,22.12,22.12,22.1,22.1,19800.0,17.5791,17.5791,17.5632,17.5632,19800.0
2007-11-13 13:35:00,22.11,22.11,22.09,22.09,34400.0,17.5711,17.5711,17.5552,17.5552,34400.0
2007-11-13 13:40:00,22.09,22.11,22.07,22.1,29000.0,17.5552,17.5711,17.5393,17.5632,29000.0
2007-11-13 13:45:00,22.1,22.11,22.07,22.07,26000.0,17.5632,17.5711,17.5393,17.5393,26000.0
2007-11-13 13:50:00,22.07,22.11,22.06,22.07,79400.0,17.5393,17.5711,17.5314,17.5393,79400.0
2007-11-13 13:55:00,22.07,22.1,22.04,22.05,45600.0,17.5393,17.5632,17.5155,17.5234,45600.0
2007-11-13 14:00:00,22.05,22.06,22.02,22.03,56600.0,17.5234,17.5314,17.4996,17.5075,56600.0
2007-11-13 14:05:00,22.03,22.08,22.03,22.05,54800.0,17.5075,17.5473,17.5075,17.5234,54800.0
2007-11-13 14:10:00,22.05,22.09,22.05,22.07,35800.0,17.5234,17.5552,17.5234,17.5393,35800.0
2007-11-13 14:15:00,22.07,22.09,22.06,22.06,42200.0,17.5393,17.5552,17.5314,17.5314,42200.0
2007-11-13 14:20:00,22.05,22.06,22.04,22.05,39600.0,17.5234,17.5314,17.5155,17.5234,39600.0
2007-11-13 14:25:00,22.05,22.08,22.04,22.07,47600.0,17.5234,17.5473,17.5155,17.5393,47600.0
2007-11-13 14:30:00,22.06,22.09,22.04,22.09,28000.0,17.5314,17.5552,17.5155,17.5552,28000.0
2007-11-13 14:35:00,22.08,22.13,22.08,22.11,25000.0,17.5473,17.587,17.5473,17.5711,25000.0
2007-11-13 14:40:00,22.11,22.17,22.1,22.14,36000.0,17.5711,17.6188,17.5632,17.595,36000.0
2007-11-13 14:45:00,22.14,22.2,22.14,22.16,30600.0,17.595,17.6426,17.595,17.6108,30600.0
2007-11-13 14:50:00,22.16,22.16,22.13,22.13,16000.0,17.6108,17.6108,17.587,17.587,16000.0
2007-11-13 14:55:00,22.13,22.13,22.05,22.07,29600.0,17.587,17.587,17.5234,17.5393,29600.0
2007-11-13 15:00:00,22.06,22.09,22.06,22.08,23200.0,17.5314,17.5552,17.5314,17.5473,23200.0
2007-11-13 15:05:00,22.09,22.1,22.06,22.06,40000.0,17.5552,17.5632,17.5314,17.5314,40000.0
2007-11-13 15:10:00,22.06,22.09,22.04,22.05,64200.0,17.5314,17.5552,17.5155,17.5234,64200.0
2007-11-13 15:15:00,22.05,22.08,22.04,22.04,77200.0,17.5234,17.5473,17.5155,17.5155,77200.0
2007-11-13 15:20:00,22.05,22.1,22.04,22.09,43600.0,17.5234,17.5632,17.5155,17.5552,43600.0
2007-11-13 15:25:00,22.09,22.13,22.09,22.13,42200.0,17.5552,17.587,17.5552,17.587,42200.0
2007-11-13 15:30:00,22.13,22.14,22.1,22.11,66600.0,17.587,17.595,17.5632,17.5711,66600.0
2007-11-13 15:35:00,22.11,22.11,22.09,22.1,53800.0,17.5711,17.5711,17.5552,17.5632,53800.0
2007-11-13 15:40:00,22.11,22.18,22.1,22.13,73800.0,17.5711,17.6267,17.5632,17.587,73800.0
2007-11-13 15:45:00,22.13,22.16,22.13,22.15,79600.0,17.587,17.6108,17.587,17.6029,79600.0
2007-11-13 15:50:00,22.15,22.17,22.13,22.16,94600.0,17.6029,17.6188,17.587,17.6108,94600.0
2007-11-13 15:55:00,22.17,22.24,22.17,22.18,106000.0,17.6188,17.6744,17.6188,17.6267,106000.0
2007-11-14 09:30:00,22.41,22.41,22.23,22.24,22800.0,17.8095,17.8095,17.6665,17.6744,22800.0
2007-11-14 09:35:00,22.24,22.28,22.16,22.18,20000.0,17.6744,17.7062,17.6108,17.6267,20000.0
2007-11-14 09:40:00,22.18,22.2,22.14,22.19,17600.0,17.6267,17.6426,17.595,17.6347,17600.0
2007-11-14 09:45:00,22.18,22.19,22.14,22.16,19400.0,17.6267,17.6347,17.595,17.6108,19400.0
2007-11-14 09:50:00,22.14,22.28,22.14,22.24,14000.0,17.595,17.7062,17.595,17.6744,14000.0
2007-11-14 09:55:00,22.24,22.25,22.16,22.2,19600.0,17.6744,17.6824,17.6108,17.6426,19600.0
2007-11-14 10:00:00,22.2,22.25,22.19,22.19,31800.0,17.6426,17.6824,17.6347,17.6347,31800.0
2007-11-14 10:05:00,22.17,22.21,22.14,22.17,41400.0,17.6188,17.6506,17.595,17.6188,41400.0
2007-11-14 10:10:00,22.15,22.3,22.15,22.3,24200.0,17.6029,17.7221,17.6029,17.7221,24200.0
2007-11-14 10:15:00,22.3,22.34,22.25,22.33,26800.0,17.7221,17.7539,17.6824,17.7459,26800.0
2007-11-14 10:20:00,22.33,22.33,22.25,22.27,27600.0,17.7459,17.7459,17.6824,17.6983,27600.0
2007-11-14 10:25:00,22.25,22.27,22.21,22.23,12200.0,17.6824,17.6983,17.6506,17.6665,12200.0
2007-11-14 10:30:00,22.21,22.29,22.19,22.28,30400.0,17.6506,17.7142,17.6347,17.7062,30400.0
2007-11-14 10:35:00,22.28,22.3,22.25,22.25,12800.0,17.7062,17.7221,17.6824,17.6824,12800.0
2007-11-14 10:40:00,22.25,22.26,22.22,22.23,21000.0,17.6824,17.6903,17.6585,17.6665,21000.0
2007-11-14 10:45:00,22.22,22.27,22.22,22.25,34600.0,17.6585,17.6983,17.6585,17.6824,34600.0
2007-11-14 10:50:00,22.26,22.26,22.2,22.22,30000.0,17.6903,17.6903,17.6426,17.6585,30000.0
2007-11-14 10:55:00,22.21,22.21,22.17,22.17,12800.0,17.6506,17.6506,17.6188,17.6188,12800.0
2007-11-14 11:00:00,22.17,22.17,22.11,22.13,26600.0,17.6188,17.6188,17.5711,17.587,26600.0
2007-11-14 11:05:00,22.13,22.14,22.11,22.12,20600.0,17.587,17.595,17.5711,17.5791,20600.0
2007-11-14 11:10:00,22.12,22.15,22.11,22.13,23400.0,17.5791,17.6029,17.5711,17.587,23400.0
2007-11-14 11:15:00,22.13,22.17,22.13,22.14,18600.0,17.587,17.6188,17.587,17.595,18600.0
2007-11-14 11:20:00,22.14,22.16,22.14,22.14,14800.0,17.595,17.6108,17.595,17.595,14800.0
2007-11-14 11:25:00,22.14,22.16,22.12,22.15,49000.0,17.595,17.6108,17.5791,17.6029,49000.0
2007-11-14 11:30:00,22.15,22.25,22.15,22.24,38400.0,17.6029,17.6824,17.6029,17.6744,38400.0
2007-11-14 11:35:00,22.25,22.25,22.21,22.21,23600.0,17.6824,17.6824,17.6506,17.6506,23600.0
2007-11-14 11:40:00,22.21,22.21,22.16,22.17,21000.0,17.6506,17.6506,17.6108,17.6188,21000.0
2007-11-14 11:45:00,22.17,22.18,22.15,22.16,17800.0,17.6188,17.6267,17.6029,17.6108,17800.0
2007-11-14 11:50:00,22.16,22.17,22.1,22.11,43000.0,17.6108,17.6188,17.5632,17.5711,43000.0
2007-11-14 11:55:00,22.11,22.11,22.08,22.08,23600.0,17.5711,17.5711,17.5473,17.5473,23600.0
2007-11-14 12:00:00,22.08,22.1,22.08,22.1,20800.0,17.5473,17.5632,17.5473,17.5632,20800.0
2007-11-14 12:05:00,22.09,22.1,22.07,22.1,28800.0,17.5552,17.5632,17.5393,17.5632,28800.0
2007-11-14 12:10:00,22.1,22.11,22.1,22.11,12800.0,17.5632,17.5711,17.5632,17.5711,12800.0
2007-11-14 12:15:00,22.11,22.14,22.11,22.13,14800.0,17.5711,17.595,17.5711,17.587,14800.0
2007-11-14 12:20:00,22.13,22.17,22.12,22.15,16200.0,17.587,17.6188,17.5791,17.6029,16200.0
2007-11-14 12:25:00,22.15,22.18,22.15,22.18,12600.0,17.6029,17.6267,17.6029,17.6267,12600.0
2007-11-14 12:30:00,22.18,22.19,22.17,22.18,13600.0,17.6267,17.6347,17.6188,17.6267,13600.0
2007-11-14 12:35:00,22.18,22.18,22.15,22.15,20600.0,17.6267,17.6267,17.6029,17.6029,20600.0
2007-11-14 12:40:00,22.15,22.16,22.11,22.11,17800.0,17.6029,17.6108,17.5711,17.5711,17800.0
2007-11-14 12:45:00,22.11,22.11,22.09,22.1,14000.0,17.5711,17.5711,17.5552,17.5632,14000.0
2007-11-14 12:50:00,22.1,22.13,22.09,22.13,14800.0,17.5632,17.587,17.5552,17.587,14800.0
2007-11-14 12:55:00,22.13,22.16,22.13,22.13,14600.0,17.587,17.6108,17.587,17.587,14600.0
2007-11-14 13:00:00,22.13,22.14,22.11,22.11,11000.0,17.587,17.595,17.5711,17.5711,11000.0
2007-11-14 13:05:00,22.11,22.14,22.11,22.13,11800.0,17.5711,17.595,17.5711,17.587,11800.0
2007-11-14 13:10:00,22.13,22.17,22.1,22.17,19600.0,17.587,17.6188,17.5632,17.6188,19600.0
2007-11-14 13:15:00,22.17,22.18,22.15,22.17,14200.0,17.6188,17.6267,17.6029,17.6188,14200.0
2007-11-14 13:20:00,22.17,22.19,22.17,22.17,22200.0,17.6188,17.6347,17.6188,17.6188,22200.0
2007-11-14 13:25:00,22.17,22.18,22.17,22.17,7400.0,17.6188,17.6267,17.6188,17.6188,7400.0
2007-11-14 13:30:00,22.18,22.19,22.17,22.19,11600.0,17.6267,17.6347,17.6188,17.6347,11600.0
2007-11-14 13:35:00,22.18,22.18,22.16,22.17,24600.0,17.6267,17.6267,17.6108,17.6188,24600.0
2007-11-14 13:40:00,22.17,22.18,22.12,22.13,22400.0,17.6188,17.6267,17.5791,17.587,22400.0
2007-11-14 13:45:00,22.13,22.15,22.11,22.13,51200.0,17.587,17.6029,17.5711,17.587,51200.0
2007-11-14 13:50:00,22.15,22.15,22.13,22.14,12000.0,17.6029,17.6029,17.587,17.595,12000.0
2007-11-14 13:55:00,22.14,22.17,22.13,22.13,21000.0,17.595,17.6188,17.587,17.587,21000.0
2007-11-14 14:00:00,22.13,22.14,22.11,22.13,31000.0,17.587,17.595,17.5711,17.587,31000.0
2007-11-14 14:05:00,22.13,22.14,22.11,22.13,27400.0,17.587,17.595,17.5711,17.587,27400.0
2007-11-14 14:10:00,22.13,22.18,22.12,22.18,28600.0,17.587,17.6267,17.5791,17.6267,28600.0
2007-11-14 14:15:00,22.18,22.21,22.15,22.17,24600.0,17.6267,17.6506,17.6029,17.6188,24600.0
2007-11-14 14:20:00,22.18,22.18,22.14,22.17,19600.0,17.6267,17.6267,17.595,17.6188,19600.0
2007-11-14 14:25:00,22.17,22.23,22.16,22.17,48400.0,17.6188,17.6665,17.6108,17.6188,48400.0
2007-11-14 14:30:00,22.16,22.18,22.11,22.15,51600.0,17.6108,17.6267,17.5711,17.6029,51600.0
2007-11-14 14:35:00,22.16,22.18,22.15,22.17,12000.0,17.6108,17.6267,17.6029,17.6188,12000.0
2007-11-14 14:40:00,22.17,22.18,22.15,22.16,23000.0,17.6188,17.6267,17.6029,17.6108,23000.0
2007-11-14 14:45:00,22.16,22.18,22.15,22.15,28400.0,17.6108,17.6267,17.6029,17.6029,28400.0
2007-11-14 14:50:00,22.15,22.16,22.15,22.16,7400.0,17.6029,17.6108,17.6029,17.6108,7400.0
2007-11-14 14:55:00,22.15,22.17,22.14,22.14,18200.0,17.6029,17.6188,17.595,17.595,18200.0
2007-11-14 15:00:00,22.14,22.16,22.13,22.13,31200.0,17.595,17.6108,17.587,17.587,31200.0
2007-11-14 15:05:00,22.13,22.21,22.13,22.18,59200.0,17.587,17.6506,17.587,17.6267,59200.0
2007-11-14 15:10:00,22.18,22.19,22.18,22.19,45600.0,17.6267,17.6347,17.6267,17.6347,45600.0
2007-11-14 15:15:00,22.18,22.18,22.18,22.18,23600.0,17.6267,17.6267,17.6267,17.6267,23600.0
2007-11-14 15:20:00,22.18,22.18,22.16,22.17,35000.0,17.6267,17.6267,17.6108,17.6188,35000.0
2007-11-14 15:25:00,22.17,22.17,22.11,22.15,40400.0,17.6188,17.6188,17.5711,17.6029,40400.0
2007-11-14 15:30:00,22.14,22.17,22.13,22.15,58200.0,17.595,17.6188,17.587,17.6029,58200.0
2007-11-14 15:35:00,22.15,22.15,22.1,22.13,134400.0,17.6029,17.6029,17.5632,17.587,134400.0
2007-11-14 15:40:00,22.13,22.15,22.1,22.12,148000.0,17.587,17.6029,17.5632,17.5791,148000.0
2007-11-14 15:45:00,22.13,22.14,22.11,22.13,64400.0,17.587,17.595,17.5711,17.587,64400.0
2007-11-14 15:50:00,22.13,22.15,22.06,22.08,70200.0,17.587,17.6029,17.5314,17.5473,70200.0
2007-11-14 15:55:00,22.09,22.1,22.04,22.05,116600.0,17.5552,17.5632,17.5155,17.5234,116600.0
2007-11-15 09:30:00,21.91,22.02,21.87,22.02,43800.0,17.4122,17.4996,17.3804,17.4996,43800.0
2007-11-15 09:35:00,22.0,22.02,21.98,21.99,17600.0,17.4837,17.4996,17.4678,17.4757,17600.0
2007-11-15 09:40:00,22.0,22.07,21.98,21.99,24400.0,17.4837,17.5393,17.4678,17.4757,24400.0
2007-11-15 09:45:00,21.99,22.03,21.98,21.98,35800.0,17.4757,17.5075,17.4678,17.4678,35800.0
2007-11-15 09:50:00,21.98,22.0,21.94,21.98,26200.0,17.4678,17.4837,17.436,17.4678,26200.0
2007-11-15 09:55:00,21.98,22.04,21.96,22.02,20200.0,17.4678,17.5155,17.4519,17.4996,20200.0
2007-11-15 10:00:00,22.01,22.07,22.01,22.04,14600.0,17.4916,17.5393,17.4916,17.5155,14600.0
2007-11-15 10:05:00,22.04,22.13,22.02,22.13,29200.0,17.5155,17.587,17.4996,17.587,29200.0
2007-11-15 10:10:00,22.13,22.14,22.09,22.1,34800.0,17.587,17.595,17.5552,17.5632,34800.0
2007-11-15 10:15:00,22.09,22.17,22.09,22.17,20200.0,17.5552,17.6188,17.5552,17.6188,20200.0
2007-11-15 10:20:00,22.16,22.16,22.09,22.1,20000.0,17.6108,17.6108,17.5552,17.5632,20000.0
2007-11-15 10:25:00,22.09,22.1,22.08,22.09,21000.0,17.5552,17.5632,17.5473,17.5552,21000.0
2007-11-15 10:30:00,22.08,22.16,22.07,22.16,23400.0,17.5473,17.6108,17.5393,17.6108,23400.0
2007-11-15 10:35:00,22.16,22.18,22.15,22.17,17000.0,17.6108,17.6267,17.6029,17.6188,17000.0
2007-11-15 10:40:00,22.15,22.15,22.09,22.09,27400.0,17.6029,17.6029,17.5552,17.5552,27400.0
2007-11-15 10:45:00,22.09,22.15,22.08,22.15,16800.0,17.5552,17.6029,17.5473,17.6029,16800.0
2007-11-15 10:50:00,22.16,22.16,22.1,22.1,11600.0,17.6108,17.6108,17.5632,17.5632,11600.0
2007-11-15 10:55:00,22.09,22.11,22.07,22.08,9400.0,17.5552,17.5711,17.5393,17.5473,9400.0
2007-11-15 11:00:00,22.08,22.09,22.03,22.06,35400.0,17.5473,17.5552,17.5075,17.5314,35400.0
2007-11-15 11:05:00,22.04,22.1,22.04,22.09,13600.0,17.5155,17.5632,17.5155,17.5552,13600.0
2007-11-15 11:10:00,22.09,22.11,22.09,22.11,18800.0,17.5552,17.5711,17.5552,17.5711,18800.0
2007-11-15 11:15:00,22.11,22.12,22.06,22.07,22000.0,17.5711,17.5791,17.5314,17.5393,22000.0
2007-11-15 11:20:00,22.08,22.1,22.06,22.08,12800.0,17.5473,17.5632,17.5314,17.5473,12800.0
2007-11-15 11:25:00,22.08,22.1,22.07,22.07,10200.0,17.5473,17.5632,17.5393,17.5393,10200.0
2007-11-15 11:30:00,22.07,22.09,22.04,22.05,24800.0,17.5393,17.5552,17.5155,17.5234,24800.0
2007-11-15 11:35:00,22.03,22.07,22.03,22.03,12800.0,17.5075,17.5393,17.5075,17.5075,12800.0
2007-11-15 11:40:00,22.03,22.03,21.99,21.99,22000.0,17.5075,17.5075,17.4757,17.4757,22000.0
2007-11-15 11:45:00,21.99,22.01,21.98,21.98,10600.0,17.4757,17.4916,17.4678,17.4678,10600.0
2007-11-15 11:50:00,21.98,21.99,21.96,21.96,27800.0,17.4678,17.4757,17.4519,17.4519,27800.0
2007-11-15 11:55:00,21.96,21.99,21.95,21.99,11200.0,17.4519,17.4757,17.444,17.4757,11200.0
2007-11-15 12:00:00,21.97,22.01,21.97,21.99,20400.0,17.4599,17.4916,17.4599,17.4757,20400.0
2007-11-15 12:05:00,21.99,21.99,21.98,21.99,19000.0,17.4757,17.4757,17.4678,17.4757,19000.0
2007-11-15 12:10:00,21.99,22.02,21.98,22.01,9800.0,17.4757,17.4996,17.4678,17.4916,9800.0
2007-11-15 12:15:00,22.01,22.05,22.0,22.01,34000.0,17.4916,17.5234,17.4837,17.4916,34000.0
2007-11-15 12:20:00,22.01,22.02,22.0,22.01,26200.0,17.4916,17.4996,17.4837,17.4916,26200.0
2007-11-15 12:25:00,22.0,22.03,21.98,21.99,29800.0,17.4837,17.5075,17.4678,17.4757,29800.0
2007-11-15 12:30:00,22.0,22.02,21.97,22.0,35200.0,17.4837,17.4996,17.4599,17.4837,35200.0
2007-11-15 12:35:00,22.0,22.02,22.0,22.0,7600.0,17.4837,17.4996,17.4837,17.4837,7600.0
2007-11-15 12:40:00,22.0,22.01,21.98,21.98,23600.0,17.4837,17.4916,17.4678,17.4678,23600.0
2007-11-15 12:45:00,21.98,22.02,21.96,21.96,19400.0,17.4678,17.4996,17.4519,17.4519,19400.0
2007-11-15 12:50:00,21.96,21.96,21.92,21.92,24600.0,17.4519,17.4519,17.4201,17.4201,24600.0
2007-11-15 12:55:00,21.92,21.93,21.92,21.92,6600.0,17.4201,17.4281,17.4201,17.4201,6600.0
2007-11-15 13:00:00,21.92,21.97,21.92,21.97,25600.0,17.4201,17.4599,17.4201,17.4599,25600.0
2007-11-15 13:05:00,21.96,21.97,21.93,21.93,13600.0,17.4519,17.4599,17.4281,17.4281,13600.0
2007-11-15 13:10:00,21.93,21.95,21.92,21.95,23400.0,17.4281,17.444,17.4201,17.444,23400.0
2007-11-15 13:15:00,21.95,21.95,21.94,21.95,28200.0,17.444,17.444,17.436,17.444,28200.0
2007-11-15 13:20:00,21.95,21.95,21.93,21.93,17000.0,17.444,17.444,17.4281,17.4281,17000.0
2007-11-15 13:25:00,21.94,21.97,21.93,21.96,9600.0,17.436,17.4599,17.4281,17.4519,9600.0
2007-11-15 13:30:00,21.96,21.99,21.96,21.96,14000.0,17.4519,17.4757,17.4519,17.4519,14000.0
2007-11-15 13:35:00,21.96,21.96,21.93,21.93,22400.0,17.4519,17.4519,17.4281,17.4281,22400.0
2007-11-15 13:40:00,21.93,21.95,21.92,21.95,23000.0,17.4281,17.444,17.4201,17.444,23000.0
2007-11-15 13:45:00,21.95,21.95,21.92,21.92,15800.0,17.444,17.444,17.4201,17.4201,15800.0
2007-11-15 13:50:00,21.92,21.93,21.92,21.92,10600.0,17.4201,17.4281,17.4201,17.4201,10600.0
2007-11-15 13:55:00,21.92,21.95,21.92,21.93,32600.0,17.4201,17.444,17.4201,17.4281,32600.0
2007-11-15 14:00:00,21.93,21.96,21.93,21.93,18600.0,17.4281,17.4519,17.4281,17.4281,18600.0
2007-11-15 14:05:00,21.93,21.95,21.93,21.93,33000.0,17.4281,17.444,17.4281,17.4281,33000.0
2007-11-15 14:10:00,21.93,21.93,21.92,21.92,39200.0,17.4281,17.4281,17.4201,17.4201,39200.0
2007-11-15 14:15:00,21.92,21.93,21.91,21.92,22200.0,17.4201,17.4281,17.4122,17.4201,22200.0
2007-11-15 14:20:00,21.91,21.96,21.91,21.93,20800.0,17.4122,17.4519,17.4122,17.4281,20800.0
2007-11-15 14:25:00,21.94,21.96,21.93,21.93,21400.0,17.436,17.4519,17.4281,17.4281,21400.0
2007-11-15 14:30:00,21.93,21.96,21.93,21.96,19200.0,17.4281,17.4519,17.4281,17.4519,19200.0
2007-11-15 14:35:00,21.96,21.96,21.95,21.96,14000.0,17.4519,17.4519,17.444,17.4519,14000.0
2007-11-15 14:40:00,21.96,21.96,21.92,21.93,37200.0,17.4519,17.4519,17.4201,17.4281,37200.0
2007-11-15 14:45:00,21.93,21.96,21.92,21.93,28400.0,17.4281,17.4519,17.4201,17.4281,28400.0
2007-11-15 14:50:00,21.93,21.94,21.91,21.91,21400.0,17.4281,17.436,17.4122,17.4122,21400.0
2007-11-15 14:55:00,21.91,21.93,21.9,21.9,28400.0,17.4122,17.4281,17.4042,17.4042,28400.0
2007-11-15 15:00:00,21.9,21.93,21.9,21.9,21800.0,17.4042,17.4281,17.4042,17.4042,21800.0
2007-11-15 15:05:00,21.91,21.93,21.9,21.92,47600.0,17.4122,17.4281,17.4042,17.4201,47600.0
2007-11-15 15:10:00,21.92,21.92,21.9,21.92,24200.0,17.4201,17.4201,17.4042,17.4201,24200.0
2007-11-15 15:15:00,21.92,21.93,21.89,21.91,30400.0,17.4201,17.4281,17.3963,17.4122,30400.0
2007-11-15 15:20:00,21.91,21.92,21.89,21.91,30600.0,17.4122,17.4201,17.3963,17.4122,30600.0
2007-11-15 15:25:00,21.91,21.94,21.91,21.92,37400.0,17.4122,17.436,17.4122,17.4201,37400.0
2007-11-15 15:30:00,21.93,21.93,21.89,21.89,59400.0,17.4281,17.4281,17.3963,17.3963,59400.0
2007-11-15 15:35:00,21.89,21.9,21.86,21.86,51800.0,17.3963,17.4042,17.3724,17.3724,51800.0
2007-11-15 15:40:00,21.86,21.86,21.83,21.86,54400.0,17.3724,17.3724,17.3486,17.3724,54400.0
2007-11-15 15:45:00,21.87,21.96,21.86,21.9,70200.0,17.3804,17.4519,17.3724,17.4042,70200.0
2007-11-15 15:50:00,21.9,21.91,21.86,21.87,43000.0,17.4042,17.4122,17.3724,17.3804,43000.0
2007-11-15 15:55:00,21.86,21.92,21.86,21.92,75600.0,17.3724,17.4201,17.3724,17.4201,75600.0
2007-11-16 09:30:00,22.06,22.24,22.04,22.05,133800.0,17.5314,17.6744,17.5155,17.5234,133800.0
2007-11-16 09:35:00,22.05,22.06,22.0,22.03,20200.0,17.5234,17.5314,17.4837,17.5075,20200.0
2007-11-16 09:40:00,22.03,22.22,22.02,22.17,22800.0,17.5075,17.6585,17.4996,17.6188,22800.0
2007-11-16 09:45:00,22.17,22.17,22.06,22.14,15400.0,17.6188,17.6188,17.5314,17.595,15400.0
2007-11-16 09:50:00,22.14,22.18,22.11,22.13,12600.0,17.595,17.6267,17.5711,17.587,12600.0
2007-11-16 09:55:00,22.1,22.16,22.1,22.13,10400.0,17.5632,17.6108,17.5632,17.587,10400.0
2007-11-16 10:00:00,22.14,22.15,22.1,22.11,24400.0,17.595,17.6029,17.5632,17.5711,24400.0
2007-11-16 10:05:00,22.11,22.14,22.07,22.12,34600.0,17.5711,17.595,17.5393,17.5791,34600.0
2007-11-16 10:10:00,22.11,22.25,22.11,22.24,41800.0,17.5711,17.6824,17.5711,17.6744,41800.0
2007-11-16 10:15:00,22.25,22.38,22.24,22.35,68600.0,17.6824,17.7857,17.6744,17.7618,68600.0
2007-11-16 10:20:00,22.36,22.37,22.33,22.35,55800.0,17.7698,17.7777,17.7459,17.7618,55800.0
2007-11-16 10:25:00,22.35,22.35,22.32,22.35,34800.0,17.7618,17.7618,17.738,17.7618,34800.0
2007-11-16 10:30:00,22.35,22.37,22.34,22.35,40600.0,17.7618,17.7777,17.7539,17.7618,40600.0
2007-11-16 10:35:00,22.35,22.37,22.34,22.37,50200.0,17.7618,17.7777,17.7539,17.7777,50200.0
2007-11-16 10:40:00,22.37,22.4,22.37,22.38,27600.0,17.7777,17.8016,17.7777,17.7857,27600.0
2007-11-16 10:45:00,22.38,22.41,22.37,22.39,25800.0,17.7857,17.8095,17.7777,17.7936,25800.0
2007-11-16 10:50:00,22.39,22.4,22.37,22.38,18400.0,17.7936,17.8016,17.7777,17.7857,18400.0
2007-11-16 10:55:00,22.39,22.4,22.37,22.38,23200.0,17.7936,17.8016,17.7777,17.7857,23200.0
2007-11-16 11:00:00,22.39,22.43,22.37,22.41,63600.0,17.7936,17.8254,17.7777,17.8095,63600.0
2007-11-16 11:05:00,22.41,22.43,22.38,22.4,22000.0,17.8095,17.8254,17.7857,17.8016,22000.0
2007-11-16 11:10:00,22.39,22.42,22.38,22.38,23200.0,17.7936,17.8175,17.7857,17.7857,23200.0
2007-11-16 11:15:00,22.38,22.42,22.38,22.41,78800.0,17.7857,17.8175,17.7857,17.8095,78800.0
2007-11-16 11:20:00,22.4,22.41,22.38,22.4,36400.0,17.8016,17.8095,17.7857,17.8016,36400.0
2007-11-16 11:25:00,22.4,22.43,22.38,22.43,41800.0,17.8016,17.8254,17.7857,17.8254,41800.0
2007-11-16 11:30:00,22.43,22.48,22.43,22.47,41200.0,17.8254,17.8652,17.8254,17.8572,41200.0
2007-11-16 11:35:00,22.47,22.53,22.47,22.51,52800.0,17.8572,17.9049,17.8572,17.889,52800.0
2007-11-16 11:40:00,22.52,22.55,22.52,22.55,42000.0,17.8969,17.9208,17.8969,17.9208,42000.0
2007-11-16 11:45:00,22.55,22.59,22.54,22.59,39600.0,17.9208,17.9526,17.9128,17.9526,39600.0
2007-11-16 11:50:00,22.59,22.63,22.58,22.62,44400.0,17.9526,17.9844,17.9446,17.9764,44400.0
2007-11-16 11:55:00,22.61,22.61,22.54,22.54,42200.0,17.9685,17.9685,17.9128,17.9128,42200.0
2007-11-16 12:00:00,22.54,22.61,22.53,22.6,44600.0,17.9128,17.9685,17.9049,17.9605,44600.0
2007-11-16 12:05:00,22.6,22.68,22.59,22.63,43800.0,17.9605,18.0241,17.9526,17.9844,43800.0
2007-11-16 12:10:00,22.66,22.66,22.6,22.61,13000.0,18.0082,18.0082,17.9605,17.9685,13000.0
2007-11-16 12:15:00,22.62,22.75,22.62,22.7,52200.0,17.9764,18.0797,17.9764,18.04,52200.0
2007-11-16 12:20:00,22.69,22.72,22.66,22.72,27400.0,18.032,18.0559,18.0082,18.0559,27400.0
2007-11-16 12:25:00,22.72,22.75,22.67,22.67,61600.0,18.0559,18.0797,18.0161,18.0161,61600.0
2007-11-16 12:30:00,22.68,22.68,22.65,22.67,22200.0,18.0241,18.0241,18.0003,18.0161,22200.0
2007-11-16 12:35:00,22.67,22.68,22.58,22.59,28600.0,18.0161,18.0241,17.9446,17.9526,28600.0
2007-11-16 12:40:00,22.59,22.59,22.52,22.52,34600.0,17.9526,17.9526,17.8969,17.8969,34600.0
2007-11-16 12:45:00,22.52,22.53,22.49,22.51,33000.0,17.8969,17.9049,17.8731,17.889,33000.0
2007-11-16 12:50:00,22.5,22.53,22.5,22.5,23600.0,17.881,17.9049,17.881,17.881,23600.0
2007-11-16 12:55:00,22.5,22.51,22.48,22.5,30000.0,17.881,17.889,17.8652,17.881,30000.0
2007-11-16 13:00:00,22.5,22.51,22.5,22.5,12600.0,17.881,17.889,17.881,17.881,12600.0
2007-11-16 13:05:00,22.5,22.5,22.5,22.5,16200.0,17.881,17.881,17.881,17.881,16200.0
2007-11-16 13:10:00,22.5,22.54,22.49,22.54,47800.0,17.881,17.9128,17.8731,17.9128,47800.0
2007-11-16 13:15:00,22.54,22.54,22.52,22.53,26800.0,17.9128,17.9128,17.8969,17.9049,26800.0
2007-11-16 13:20:00,22.53,22.54,22.49,22.5,17600.0,17.9049,17.9128,17.8731,17.881,17600.0
2007-11-16 13:25:00,22.5,22.53,22.49,22.53,21600.0,17.881,17.9049,17.8731,17.9049,21600.0
2007-11-16 13:30:00,22.53,22.54,22.49,22.5,21800.0,17.9049,17.9128,17.8731,17.881,21800.0
2007-11-16 13:35:00,22.5,22.51,22.49,22.5,64800.0,17.881,17.889,17.8731,17.881,64800.0
2007-11-16 13:40:00,22.5,22.53,22.49,22.51,79200.0,17.881,17.9049,17.8731,17.889,79200.0
2007-11-16 13:45:00,22.51,22.52,22.47,22.47,44000.0,17.889,17.8969,17.8572,17.8572,44000.0
2007-11-16 13:50:00,22.47,22.49,22.45,22.49,35200.0,17.8572,17.8731,17.8413,17.8731,35200.0
2007-11-16 13:55:00,22.48,22.48,22.42,22.43,17000.0,17.8652,17.8652,17.8175,17.8254,17000.0
2007-11-16 14:00:00,22.43,22.43,22.36,22.42,42400.0,17.8254,17.8254,17.7698,17.8175,42400.0
2007-11-16 14:05:00,22.43,22.45,22.4,22.42,25000.0,17.8254,17.8413,17.8016,17.8175,25000.0
2007-11-16 14:10:00,22.42,22.42,22.38,22.4,84400.0,17.8175,17.8175,17.7857,17.8016,84400.0
2007-11-16 14:15:00,22.4,22.41,22.35,22.36,37400.0,17.8016,17.8095,17.7618,17.7698,37400.0
2007-11-16 14:20:00,22.35,22.36,22.29,22.29,31200.0,17.7618,17.7698,17.7142,17.7142,31200.0
2007-11-16 14:25:00,22.29,22.36,22.28,22.32,42400.0,17.7142,17.7698,17.7062,17.738,42400.0
2007-11-16 14:30:00,22.33,22.38,22.31,22.32,41200.0,17.7459,17.7857,17.7301,17.738,41200.0
2007-11-16 14:35:00,22.32,22.32,22.24,22.25,43400.0,17.738,17.738,17.6744,17.6824,43400.0
2007-11-16 14:40:00,22.25,22.28,22.24,22.25,32200.0,17.6824,17.7062,17.6744,17.6824,32200.0
2007-11-16 14:45:00,22.25,22.28,22.23,22.25,22600.0,17.6824,17.7062,17.6665,17.6824,22600.0
2007-11-16 14:50:00,22.25,22.29,22.24,22.27,29400.0,17.6824,17.7142,17.6744,17.6983,29400.0
2007-11-16 14:55:00,22.27,22.33,22.25,22.32,19600.0,17.6983,17.7459,17.6824,17.738,19600.0
2007-11-16 15:00:00,22.31,22.33,22.28,22.31,32400.0,17.7301,17.7459,17.7062,17.7301,32400.0
2007-11-16 15:05:00,22.3,22.33,22.25,22.25,22600.0,17.7221,17.7459,17.6824,17.6824,22600.0
2007-11-16 15:10:00,22.25,22.31,22.24,22.27,33800.0,17.6824,17.7301,17.6744,17.6983,33800.0
2007-11-16 15:15:00,22.28,22.3,22.25,22.25,51600.0,17.7062,17.7221,17.6824,17.6824,51600.0
2007-11-16 15:20:00,22.25,22.27,22.23,22.24,30800.0,17.6824,17.6983,17.6665,17.6744,30800.0
2007-11-16 15:25:00,22.23,22.27,22.21,22.24,60000.0,17.6665,17.6983,17.6506,17.6744,60000.0
2007-11-16 15:30:00,22.23,22.25,22.21,22.22,61200.0,17.6665,17.6824,17.6506,17.6585,61200.0
2007-11-16 15:35:00,22.22,22.24,22.21,22.21,38800.0,17.6585,17.6744,17.6506,17.6506,38800.0
2007-11-16 15:40:00,22.21,22.25,22.21,22.25,50600.0,17.6506,17.6824,17.6506,17.6824,50600.0
2007-11-16 15:45:00,22.25,22.31,22.24,22.29,52200.0,17.6824,17.7301,17.6744,17.7142,52200.0
2007-11-16 15:50:00,22.3,22.32,22.28,22.3,78600.0,17.7221,17.738,17.7062,17.7221,78600.0
2007-11-16 15:55:00,22.31,22.32,22.28,22.31,61200.0,17.7301,17.738,17.7062,17.7301,61200.0
2007-11-19 09:30:00,22.16,22.2,22.1,22.11,57600.0,17.6108,17.6426,17.5632,17.5711,57600.0
2007-11-19 09:35:00,22.1,22.13,22.1,22.11,61800.0,17.5632,17.587,17.5632,17.5711,61800.0
2007-11-19 09:40:00,22.11,22.11,21.93,22.05,86000.0,17.5711,17.5711,17.4281,17.5234,86000.0
2007-11-19 09:45:00,22.05,22.08,22.0,22.02,26400.0,17.5234,17.5473,17.4837,17.4996,26400.0
2007-11-19 09:50:00,22.0,22.02,21.98,21.98,33200.0,17.4837,17.4996,17.4678,17.4678,33200.0
2007-11-19 09:55:00,21.99,22.02,21.95,21.97,56800.0,17.4757,17.4996,17.444,17.4599,56800.0
2007-11-19 10:00:00,21.96,22.01,21.93,22.0,46200.0,17.4519,17.4916,17.4281,17.4837,46200.0
2007-11-19 10:05:00,22.0,22.0,21.9,21.91,53400.0,17.4837,17.4837,17.4042,17.4122,53400.0
2007-11-19 10:10:00,21.9,21.91,21.86,21.88,33600.0,17.4042,17.4122,17.3724,17.3883,33600.0
2007-11-19 10:15:00,21.88,21.94,21.87,21.93,27600.0,17.3883,17.436,17.3804,17.4281,27600.0
2007-11-19 10:20:00,21.93,21.97,21.93,21.96,22400.0,17.4281,17.4599,17.4281,17.4519,22400.0
2007-11-19 10:25:00,21.97,21.97,21.93,21.93,22600.0,17.4599,17.4599,17.4281,17.4281,22600.0
2007-11-19 10:30:00,21.93,21.94,21.9,21.93,33000.0,17.4281,17.436,17.4042,17.4281,33000.0
2007-11-19 10:35:00,21.93,21.95,21.93,21.94,28600.0,17.4281,17.444,17.4281,17.436,28600.0
2007-11-19 10:40:00,21.94,21.95,21.93,21.93,21400.0,17.436,17.444,17.4281,17.4281,21400.0
2007-11-19 10:45:00,21.93,21.94,21.84,21.86,24400.0,17.4281,17.436,17.3565,17.3724,24400.0
2007-11-19 10:50:00,21.86,21.86,21.82,21.84,25200.0,17.3724,17.3724,17.3406,17.3565,25200.0
2007-11-19 10:55:00,21.84,21.88,21.83,21.88,34600.0,17.3565,17.3883,17.3486,17.3883,34600.0
2007-11-19 11:00:00,21.88,21.88,21.83,21.83,16400.0,17.3883,17.3883,17.3486,17.3486,16400.0
2007-11-19 11:05:00,21.83,21.89,21.83,21.87,21800.0,17.3486,17.3963,17.3486,17.3804,21800.0
2007-11-19 11:10:00,21.86,21.88,21.85,21.87,21000.0,17.3724,17.3883,17.3645,17.3804,21000.0
2007-11-19 11:15:00,21.86,21.88,21.79,21.79,17800.0,17.3724,17.3883,17.3168,17.3168,17800.0
2007-11-19 11:20:00,21.79,21.8,21.75,21.77,16000.0,17.3168,17.3247,17.285,17.3009,16000.0
2007-11-19 11:25:00,21.75,21.77,21.73,21.76,32600.0,17.285,17.3009,17.2691,17.293,32600.0
2007-11-19 11:30:00,21.75,21.77,21.73,21.77,21200.0,17.285,17.3009,17.2691,17.3009,21200.0
2007-11-19 11:35:00,21.76,21.77,21.73,21.75,14800.0,17.293,17.3009,17.2691,17.285,14800.0
2007-11-19 11:40:00,21.75,21.75,21.74,21.74,24800.0,17.285,17.285,17.2771,17.2771,24800.0
2007-11-19 11:45:00,21.74,21.77,21.74,21.75,34200.0,17.2771,17.3009,17.2771,17.285,34200.0
2007-11-19 11:50:00,21.75,21.77,21.74,21.74,19200.0,17.285,17.3009,17.2771,17.2771,19200.0
2007-11-19 11:55:00,21.73,21.73,21.69,21.7,22000.0,17.2691,17.2691,17.2373,17.2453,22000.0
2007-11-19 12:00:00,21.69,21.71,21.67,21.69,18800.0,17.2373,17.2532,17.2214,17.2373,18800.0
2007-11-19 12:05:00,21.69,21.7,21.68,21.68,15600.0,17.2373,17.2453,17.2294,17.2294,15600.0
2007-11-19 12:10:00,21.68,21.68,21.61,21.61,15800.0,17.2294,17.2294,17.1738,17.1738,15800.0
2007-11-19 12:15:00,21.61,21.63,21.61,21.63,14400.0,17.1738,17.1896,17.1738,17.1896,14400.0
2007-11-19 12:20:00,21.63,21.63,21.62,21.62,15600.0,17.1896,17.1896,17.1817,17.1817,15600.0
2007-11-19 12:25:00,21.62,21.62,21.57,21.59,20400.0,17.1817,17.1817,17.142,17.1579,20400.0
2007-11-19 12:30:00,21.59,21.63,21.59,21.63,28800.0,17.1579,17.1896,17.1579,17.1896,28800.0
2007-11-19 12:35:00,21.63,21.64,21.63,21.63,13800.0,17.1896,17.1976,17.1896,17.1896,13800.0
2007-11-19 12:40:00,21.63,21.64,21.63,21.63,15600.0,17.1896,17.1976,17.1896,17.1896,15600.0
2007-11-19 12:45:00,21.63,21.63,21.59,21.59,22400.0,17.1896,17.1896,17.1579,17.1579,22400.0
2007-11-19 12:50:00,21.59,21.6,21.56,21.57,28200.0,17.1579,17.1658,17.134,17.142,28200.0
2007-11-19 12:55:00,21.56,21.57,21.55,21.57,12800.0,17.134,17.142,17.1261,17.142,12800.0
2007-11-19 13:00:00,21.56,21.57,21.54,21.54,26200.0,17.134,17.142,17.1181,17.1181,26200.0
2007-11-19 13:05:00,21.54,21.57,21.54,21.57,22000.0,17.1181,17.142,17.1181,17.142,22000.0
2007-11-19 13:10:00,21.57,21.57,21.49,21.53,48000.0,17.142,17.142,17.0784,17.1102,48000.0
2007-11-19 13:15:00,21.54,21.54,21.5,21.52,18200.0,17.1181,17.1181,17.0863,17.1022,18200.0
2007-11-19 13:20:00,21.52,21.56,21.52,21.55,15800.0,17.1022,17.134,17.1022,17.1261,15800.0
2007-11-19 13:25:00,21.56,21.58,21.55,21.58,21600.0,17.134,17.1499,17.1261,17.1499,21600.0
2007-11-19 13:30:00,21.58,21.6,21.56,21.6,19400.0,17.1499,17.1658,17.134,17.1658,19400.0
2007-11-19 13:35:00,21.59,21.64,21.59,21.63,19400.0,17.1579,17.1976,17.1579,17.1896,19400.0
2007-11-19 13:40:00,21.63,21.63,21.59,21.6,81800.0,17.1896,17.1896,17.1579,17.1658,81800.0
2007-11-19 13:45:00,21.6,21.61,21.59,21.6,17600.0,17.1658,17.1738,17.1579,17.1658,17600.0
2007-11-19 13:50:00,21.6,21.65,21.57,21.59,30000.0,17.1658,17.2055,17.142,17.1579,30000.0
2007-11-19 13:55:00,21.6,21.65,21.59,21.63,54600.0,17.1658,17.2055,17.1579,17.1896,54600.0
2007-11-19 14:00:00,21.65,21.65,21.63,21.63,15200.0,17.2055,17.2055,17.1896,17.1896,15200.0
2007-11-19 14:05:00,21.63,21.63,21.57,21.59,20600.0,17.1896,17.1896,17.142,17.1579,20600.0
2007-11-19 14:10:00,21.59,21.61,21.57,21.57,29800.0,17.1579,17.1738,17.142,17.142,29800.0
2007-11-19 14:15:00,21.57,21.57,21.52,21.54,39200.0,17.142,17.142,17.1022,17.1181,39200.0
2007-11-19 14:20:00,21.55,21.55,21.5,21.52,56400.0,17.1261,17.1261,17.0863,17.1022,56400.0
2007-11-19 14:25:00,21.52,21.52,21.5,21.52,28400.0,17.1022,17.1022,17.0863,17.1022,28400.0
2007-11-19 14:30:00,21.51,21.51,21.5,21.5,59200.0,17.0943,17.0943,17.0863,17.0863,59200.0
2007-11-19 14:35:00,21.51,21.51,21.5,21.5,26000.0,17.0943,17.0943,17.0863,17.0863,26000.0
2007-11-19 14:40:00,21.5,21.52,21.49,21.49,35800.0,17.0863,17.1022,17.0784,17.0784,35800.0
2007-11-19 14:45:00,21.49,21.5,21.46,21.5,23600.0,17.0784,17.0863,17.0545,17.0863,23600.0
2007-11-19 14:50:00,21.49,21.5,21.46,21.48,34000.0,17.0784,17.0863,17.0545,17.0704,34000.0
2007-11-19 14:55:00,21.48,21.5,21.48,21.5,17200.0,17.0704,17.0863,17.0704,17.0863,17200.0
2007-11-19 15:00:00,21.49,21.5,21.45,21.46,26400.0,17.0784,17.0863,17.0466,17.0545,26400.0
2007-11-19 15:05:00,21.46,21.5,21.46,21.48,33000.0,17.0545,17.0863,17.0545,17.0704,33000.0
2007-11-19 15:10:00,21.46,21.5,21.46,21.48,37400.0,17.0545,17.0863,17.0545,17.0704,37400.0
2007-11-19 15:15:00,21.48,21.5,21.48,21.49,38800.0,17.0704,17.0863,17.0704,17.0784,38800.0
2007-11-19 15:20:00,21.48,21.52,21.48,21.49,54200.0,17.0704,17.1022,17.0704,17.0784,54200.0
2007-11-19 15:25:00,21.49,21.5,21.48,21.49,34600.0,17.0784,17.0863,17.0704,17.0784,34600.0
2007-11-19 15:30:00,21.49,21.5,21.46,21.49,66000.0,17.0784,17.0863,17.0545,17.0784,66000.0
2007-11-19 15:35:00,21.48,21.5,21.48,21.5,73400.0,17.0704,17.0863,17.0704,17.0863,73400.0
2007-11-19 15:40:00,21.5,21.5,21.47,21.48,55800.0,17.0863,17.0863,17.0625,17.0704,55800.0
2007-11-19 15:45:00,21.48,21.48,21.46,21.46,38200.0,17.0704,17.0704,17.0545,17.0545,38200.0
2007-11-19 15:50:00,21.46,21.5,21.45,21.49,64000.0,17.0545,17.0863,17.0466,17.0784,64000.0
2007-11-19 15:55:00,21.48,21.5,21.48,21.49,104400.0,17.0704,17.0863,17.0704,17.0784,104400.0
2007-11-20 09:30:00,21.52,21.52,21.45,21.5,40400.0,17.1022,17.1022,17.0466,17.0863,40400.0
2007-11-20 09:35:00,21.5,21.53,21.4,21.47,57600.0,17.0863,17.1102,17.0069,17.0625,57600.0
2007-11-20 09:40:00,21.46,21.56,21.46,21.5,41600.0,17.0545,17.134,17.0545,17.0863,41600.0
2007-11-20 09:45:00,21.5,21.55,21.49,21.53,39800.0,17.0863,17.1261,17.0784,17.1102,39800.0
2007-11-20 09:50:00,21.53,21.58,21.52,21.57,54200.0,17.1102,17.1499,17.1022,17.142,54200.0
2007-11-20 09:55:00,21.57,21.57,21.52,21.52,28400.0,17.142,17.142,17.1022,17.1022,28400.0
2007-11-20 10:00:00,21.51,21.56,21.5,21.54,41400.0,17.0943,17.134,17.0863,17.1181,41400.0
2007-11-20 10:05:00,21.54,21.55,21.5,21.51,24000.0,17.1181,17.1261,17.0863,17.0943,24000.0
2007-11-20 10:10:00,21.5,21.53,21.5,21.5,40000.0,17.0863,17.1102,17.0863,17.0863,40000.0
2007-11-20 10:15:00,21.5,21.53,21.5,21.53,34400.0,17.0863,17.1102,17.0863,17.1102,34400.0
2007-11-20 10:20:00,21.53,21.56,21.53,21.55,18200.0,17.1102,17.134,17.1102,17.1261,18200.0
2007-11-20 10:25:00,21.55,21.59,21.55,21.59,17000.0,17.1261,17.1579,17.1261,17.1579,17000.0
2007-11-20 10:30:00,21.58,21.58,21.55,21.57,17000.0,17.1499,17.1499,17.1261,17.142,17000.0
2007-11-20 10:35:00,21.57,21.61,21.56,21.6,31400.0,17.142,17.1738,17.134,17.1658,31400.0
2007-11-20 10:40:00,21.61,21.65,21.59,21.65,27600.0,17.1738,17.2055,17.1579,17.2055,27600.0
2007-11-20 10:45:00,21.66,21.7,21.66,21.67,19400.0,17.2135,17.2453,17.2135,17.2214,19400.0
2007-11-20 10:50:00,21.67,21.68,21.61,21.65,41800.0,17.2214,17.2294,17.1738,17.2055,41800.0
2007-11-20 10:55:00,21.65,21.65,21.55,21.57,26600.0,17.2055,17.2055,17.1261,17.142,26600.0
2007-11-20 11:00:00,21.57,21.63,21.56,21.63,38000.0,17.142,17.1896,17.134,17.1896,38000.0
2007-11-20 11:05:00,21.63,21.65,21.61,21.65,26200.0,17.1896,17.2055,17.1738,17.2055,26200.0
2007-11-20 11:10:00,21.63,21.65,21.57,21.57,32600.0,17.1896,17.2055,17.142,17.142,32600.0
2007-11-20 11:15:00,21.57,21.59,21.56,21.58,10800.0,17.142,17.1579,17.134,17.1499,10800.0
2007-11-20 11:20:00,21.59,21.66,21.59,21.65,52000.0,17.1579,17.2135,17.1579,17.2055,52000.0
2007-11-20 11:25:00,21.65,21.68,21.65,21.68,9600.0,17.2055,17.2294,17.2055,17.2294,9600.0
2007-11-20 11:30:00,21.67,21.68,21.65,21.65,12600.0,17.2214,17.2294,17.2055,17.2055,12600.0
2007-11-20 11:35:00,21.66,21.68,21.65,21.68,20000.0,17.2135,17.2294,17.2055,17.2294,20000.0
2007-11-20 11:40:00,21.68,21.68,21.63,21.63,13000.0,17.2294,17.2294,17.1896,17.1896,13000.0
2007-11-20 11:45:00,21.62,21.63,21.58,21.61,31400.0,17.1817,17.1896,17.1499,17.1738,31400.0
2007-11-20 11:50:00,21.61,21.61,21.58,21.58,14200.0,17.1738,17.1738,17.1499,17.1499,14200.0
2007-11-20 11:55:00,21.59,21.59,21.52,21.53,10600.0,17.1579,17.1579,17.1022,17.1102,10600.0
2007-11-20 12:00:00,21.52,21.53,21.5,21.5,12600.0,17.1022,17.1102,17.0863,17.0863,12600.0
2007-11-20 12:05:00,21.5,21.52,21.49,21.49,18800.0,17.0863,17.1022,17.0784,17.0784,18800.0
2007-11-20 12:10:00,21.48,21.48,21.45,21.46,14400.0,17.0704,17.0704,17.0466,17.0545,14400.0
2007-11-20 12:15:00,21.46,21.46,21.42,21.43,52800.0,17.0545,17.0545,17.0228,17.0307,52800.0
2007-11-20 12:20:00,21.43,21.43,21.42,21.42,16600.0,17.0307,17.0307,17.0228,17.0228,16600.0
2007-11-20 12:25:00,21.42,21.42,21.36,21.36,55000.0,17.0228,17.0228,16.9751,16.9751,55000.0
2007-11-20 12:30:00,21.36,21.36,21.32,21.34,17000.0,16.9751,16.9751,16.9433,16.9592,17000.0
2007-11-20 12:35:00,21.34,21.35,21.33,21.34,17800.0,16.9592,16.9671,16.9512,16.9592,17800.0
2007-11-20 12:40:00,21.34,21.35,21.31,21.32,13600.0,16.9592,16.9671,16.9353,16.9433,13600.0
2007-11-20 12:45:00,21.32,21.35,21.31,21.35,28200.0,16.9433,16.9671,16.9353,16.9671,28200.0
2007-11-20 12:50:00,21.35,21.35,21.34,21.34,22400.0,16.9671,16.9671,16.9592,16.9592,22400.0
2007-11-20 12:55:00,21.34,21.37,21.33,21.36,19200.0,16.9592,16.983,16.9512,16.9751,19200.0
2007-11-20 13:00:00,21.37,21.37,21.35,21.35,20600.0,16.983,16.983,16.9671,16.9671,20600.0
2007-11-20 13:05:00,21.35,21.37,21.3,21.33,24000.0,16.9671,16.983,16.9274,16.9512,24000.0
2007-11-20 13:10:00,21.33,21.33,21.28,21.28,13800.0,16.9512,16.9512,16.9115,16.9115,13800.0
2007-11-20 13:15:00,21.29,21.32,21.27,21.28,14400.0,16.9194,16.9433,16.9036,16.9115,14400.0
2007-11-20 13:20:00,21.29,21.35,21.29,21.3,19000.0,16.9194,16.9671,16.9194,16.9274,19000.0
2007-11-20 13:25:00,21.3,21.33,21.3,21.32,17800.0,16.9274,16.9512,16.9274,16.9433,17800.0
2007-11-20 13:30:00,21.31,21.35,21.31,21.33,12000.0,16.9353,16.9671,16.9353,16.9512,12000.0
2007-11-20 13:35:00,21.32,21.34,21.31,21.34,8800.0,16.9433,16.9592,16.9353,16.9592,8800.0
2007-11-20 13:40:00,21.33,21.33,21.3,21.31,9800.0,16.9512,16.9512,16.9274,16.9353,9800.0
2007-11-20 13:45:00,21.3,21.33,21.3,21.32,14000.0,16.9274,16.9512,16.9274,16.9433,14000.0
2007-11-20 13:50:00,21.3,21.3,21.23,21.24,15600.0,16.9274,16.9274,16.8718,16.8797,15600.0
2007-11-20 13:55:00,21.25,21.29,21.24,21.26,21400.0,16.8877,16.9194,16.8797,16.8956,21400.0
2007-11-20 14:00:00,21.26,21.35,21.23,21.33,29800.0,16.8956,16.9671,16.8718,16.9512,29800.0
2007-11-20 14:05:00,21.33,21.33,21.25,21.29,26400.0,16.9512,16.9512,16.8877,16.9194,26400.0
2007-11-20 14:10:00,21.29,21.3,21.27,21.28,25200.0,16.9194,16.9274,16.9036,16.9115,25200.0
2007-11-20 14:15:00,21.28,21.32,21.24,21.3,25000.0,16.9115,16.9433,16.8797,16.9274,25000.0
2007-11-20 14:20:00,21.3,21.32,21.25,21.25,18400.0,16.9274,16.9433,16.8877,16.8877,18400.0
2007-11-20 14:25:00,21.25,21.26,21.24,21.25,34800.0,16.8877,16.8956,16.8797,16.8877,34800.0
2007-11-20 14:30:00,21.26,21.29,21.21,21.22,31600.0,16.8956,16.9194,16.8559,16.8638,31600.0
2007-11-20 14:35:00,21.22,21.26,21.21,21.25,16400.0,16.8638,16.8956,16.8559,16.8877,16400.0
2007-11-20 14:40:00,21.25,21.25,21.17,21.21,20600.0,16.8877,16.8877,16.8241,16.8559,20600.0
2007-11-20 14:45:00,21.23,21.27,21.22,21.25,14000.0,16.8718,16.9036,16.8638,16.8877,14000.0
2007-11-20 14:50:00,21.26,21.27,21.24,21.25,13000.0,16.8956,16.9036,16.8797,16.8877,13000.0
2007-11-20 14:55:00,21.24,21.24,21.15,21.17,23600.0,16.8797,16.8797,16.8082,16.8241,23600.0
2007-11-20 15:00:00,21.17,21.2,21.14,21.19,21000.0,16.8241,16.8479,16.8002,16.84,21000.0
2007-11-20 15:05:00,21.18,21.23,21.17,21.23,19800.0,16.832,16.8718,16.8241,16.8718,19800.0
2007-11-20 15:10:00,21.23,21.25,21.21,21.25,15200.0,16.8718,16.8877,16.8559,16.8877,15200.0
2007-11-20 15:15:00,21.24,21.24,21.18,21.18,19000.0,16.8797,16.8797,16.832,16.832,19000.0
2007-11-20 15:20:00,21.18,21.28,21.16,21.28,41800.0,16.832,16.9115,16.8161,16.9115,41800.0
2007-11-20 15:25:00,21.27,21.39,21.25,21.36,56200.0,16.9036,16.9989,16.8877,16.9751,56200.0
2007-11-20 15:30:00,21.35,21.46,21.35,21.42,45600.0,16.9671,17.0545,16.9671,17.0228,45600.0
2007-11-20 15:35:00,21.42,21.46,21.4,21.4,40600.0,17.0228,17.0545,17.0069,17.0069,40600.0
2007-11-20 15:40:00,21.41,21.51,21.41,21.48,60400.0,17.0148,17.0943,17.0148,17.0704,60400.0
2007-11-20 15:45:00,21.48,21.5,21.43,21.46,39600.0,17.0704,17.0863,17.0307,17.0545,39600.0
2007-11-20 15:50:00,21.47,21.47,21.37,21.37,36000.0,17.0625,17.0625,16.983,16.983,36000.0
2007-11-20 15:55:00,21.38,21.43,21.38,21.43,49600.0,16.991,17.0307,16.991,17.0307,49600.0
2007-11-21 09:30:00,21.35,21.39,21.25,21.31,26600.0,16.9671,16.9989,16.8877,16.9353,26600.0
2007-11-21 09:35:00,21.33,21.38,21.27,21.31,13800.0,16.9512,16.991,16.9036,16.9353,13800.0
2007-11-21 09:40:00,21.35,21.35,21.25,21.29,19000.0,16.9671,16.9671,16.8877,16.9194,19000.0
2007-11-21 09:45:00,21.29,21.33,21.28,21.32,21000.0,16.9194,16.9512,16.9115,16.9433,21000.0
2007-11-21 09:50:00,21.31,21.34,21.27,21.31,30000.0,16.9353,16.9592,16.9036,16.9353,30000.0
2007-11-21 09:55:00,21.28,21.33,21.25,21.27,24800.0,16.9115,16.9512,16.8877,16.9036,24800.0
2007-11-21 10:00:00,21.27,21.31,21.26,21.3,32400.0,16.9036,16.9353,16.8956,16.9274,32400.0
2007-11-21 10:05:00,21.31,21.35,21.3,21.32,53000.0,16.9353,16.9671,16.9274,16.9433,53000.0
2007-11-21 10:10:00,21.33,21.38,21.32,21.36,39400.0,16.9512,16.991,16.9433,16.9751,39400.0
2007-11-21 10:15:00,21.36,21.38,21.35,21.37,56200.0,16.9751,16.991,16.9671,16.983,56200.0
2007-11-21 10:20:00,21.36,21.4,21.36,21.4,30800.0,16.9751,17.0069,16.9751,17.0069,30800.0
2007-11-21 10:25:00,21.4,21.46,21.4,21.45,16600.0,17.0069,17.0545,17.0069,17.0466,16600.0
2007-11-21 10:30:00,21.45,21.45,21.32,21.34,43600.0,17.0466,17.0466,16.9433,16.9592,43600.0
2007-11-21 10:35:00,21.33,21.34,21.32,21.32,8400.0,16.9512,16.9592,16.9433,16.9433,8400.0
2007-11-21 10:40:00,21.32,21.36,21.29,21.34,9000.0,16.9433,16.9751,16.9194,16.9592,9000.0
2007-11-21 10:45:00,21.34,21.35,21.31,21.34,9000.0,16.9592,16.9671,16.9353,16.9592,9000.0
2007-11-21 10:50:00,21.31,21.31,21.28,21.29,9600.0,16.9353,16.9353,16.9115,16.9194,9600.0
2007-11-21 10:55:00,21.3,21.34,21.28,21.33,17000.0,16.9274,16.9592,16.9115,16.9512,17000.0
2007-11-21 11:00:00,21.31,21.31,21.26,21.3,14200.0,16.9353,16.9353,16.8956,16.9274,14200.0
2007-11-21 11:05:00,21.28,21.31,21.28,21.3,7800.0,16.9115,16.9353,16.9115,16.9274,7800.0
2007-11-21 11:10:00,21.29,21.31,21.28,21.28,9000.0,16.9194,16.9353,16.9115,16.9115,9000.0
2007-11-21 11:15:00,21.25,21.27,21.24,21.24,11800.0,16.8877,16.9036,16.8797,16.8797,11800.0
2007-11-21 11:20:00,21.24,21.25,21.2,21.21,9600.0,16.8797,16.8877,16.8479,16.8559,9600.0
2007-11-21 11:25:00,21.2,21.21,21.18,21.21,8800.0,16.8479,16.8559,16.832,16.8559,8800.0
2007-11-21 11:30:00,21.2,21.2,21.11,21.14,11800.0,16.8479,16.8479,16.7764,16.8002,11800.0
2007-11-21 11:35:00,21.14,21.17,21.11,21.13,30200.0,16.8002,16.8241,16.7764,16.7923,30200.0
2007-11-21 11:40:00,21.13,21.2,21.13,21.2,22200.0,16.7923,16.8479,16.7923,16.8479,22200.0
2007-11-21 11:45:00,21.18,21.26,21.18,21.25,31400.0,16.832,16.8956,16.832,16.8877,31400.0
2007-11-21 11:50:00,21.25,21.26,21.24,21.25,21600.0,16.8877,16.8956,16.8797,16.8877,21600.0
2007-11-21 11:55:00,21.25,21.27,21.25,21.25,20800.0,16.8877,16.9036,16.8877,16.8877,20800.0
2007-11-21 12:00:00,21.25,21.29,21.24,21.27,10800.0,16.8877,16.9194,16.8797,16.9036,10800.0
2007-11-21 12:05:00,21.27,21.27,21.22,21.25,39600.0,16.9036,16.9036,16.8638,16.8877,39600.0
2007-11-21 12:10:00,21.25,21.25,21.24,21.25,29600.0,16.8877,16.8877,16.8797,16.8877,29600.0
2007-11-21 12:15:00,21.24,21.24,21.23,21.23,5000.0,16.8797,16.8797,16.8718,16.8718,5000.0
2007-11-21 12:20:00,21.23,21.23,21.18,21.18,8600.0,16.8718,16.8718,16.832,16.832,8600.0
2007-11-21 12:25:00,21.18,21.18,21.16,21.17,8000.0,16.832,16.832,16.8161,16.8241,8000.0
2007-11-21 12:30:00,21.17,21.18,21.13,21.18,15600.0,16.8241,16.832,16.7923,16.832,15600.0
2007-11-21 12:35:00,21.18,21.19,21.16,21.19,11000.0,16.832,16.84,16.8161,16.84,11000.0
2007-11-21 12:40:00,21.18,21.24,21.18,21.22,58400.0,16.832,16.8797,16.832,16.8638,58400.0
2007-11-21 12:45:00,21.23,21.24,21.22,21.22,9000.0,16.8718,16.8797,16.8638,16.8638,9000.0
2007-11-21 12:50:00,21.22,21.27,21.22,21.26,52600.0,16.8638,16.9036,16.8638,16.8956,52600.0
2007-11-21 12:55:00,21.27,21.31,21.26,21.3,21400.0,16.9036,16.9353,16.8956,16.9274,21400.0
2007-11-21 13:00:00,21.29,21.31,21.29,21.3,25600.0,16.9194,16.9353,16.9194,16.9274,25600.0
2007-11-21 13:05:00,21.29,21.31,21.29,21.3,37600.0,16.9194,16.9353,16.9194,16.9274,37600.0
2007-11-21 13:10:00,21.3,21.31,21.28,21.29,19400.0,16.9274,16.9353,16.9115,16.9194,19400.0
2007-11-21 13:15:00,21.28,21.28,21.2,21.21,6000.0,16.9115,16.9115,16.8479,16.8559,6000.0
2007-11-21 13:20:00,21.2,21.22,21.18,21.18,5400.0,16.8479,16.8638,16.832,16.832,5400.0
2007-11-21 13:25:00,21.18,21.18,21.15,21.16,7600.0,16.832,16.832,16.8082,16.8161,7600.0
2007-11-21 13:30:00,21.16,21.16,21.15,21.15,5400.0,16.8161,16.8161,16.8082,16.8082,5400.0
2007-11-21 13:35:00,21.15,21.16,21.15,21.15,7400.0,16.8082,16.8161,16.8082,16.8082,7400.0
2007-11-21 13:40:00,21.14,21.14,21.11,21.14,14200.0,16.8002,16.8002,16.7764,16.8002,14200.0
2007-11-21 13:45:00,21.13,21.15,21.11,21.11,20200.0,16.7923,16.8082,16.7764,16.7764,20200.0
2007-11-21 13:50:00,21.13,21.14,21.09,21.09,22400.0,16.7923,16.8002,16.7605,16.7605,22400.0
2007-11-21 13:55:00,21.09,21.14,21.09,21.14,14000.0,16.7605,16.8002,16.7605,16.8002,14000.0
2007-11-21 14:00:00,21.14,21.17,21.14,21.15,15600.0,16.8002,16.8241,16.8002,16.8082,15600.0
2007-11-21 14:05:00,21.15,21.2,21.14,21.2,41600.0,16.8082,16.8479,16.8002,16.8479,41600.0
2007-11-21 14:10:00,21.2,21.24,21.19,21.22,23800.0,16.8479,16.8797,16.84,16.8638,23800.0
2007-11-21 14:15:00,21.21,21.21,21.17,21.17,13400.0,16.8559,16.8559,16.8241,16.8241,13400.0
2007-11-21 14:20:00,21.17,21.2,21.15,21.15,11200.0,16.8241,16.8479,16.8082,16.8082,11200.0
2007-11-21 14:25:00,21.15,21.18,21.14,21.16,10200.0,16.8082,16.832,16.8002,16.8161,10200.0
2007-11-21 14:30:00,21.17,21.23,21.17,21.23,16200.0,16.8241,16.8718,16.8241,16.8718,16200.0
2007-11-21 14:35:00,21.23,21.25,21.2,21.2,14000.0,16.8718,16.8877,16.8479,16.8479,14000.0
2007-11-21 14:40:00,21.2,21.21,21.18,21.18,11600.0,16.8479,16.8559,16.832,16.832,11600.0
2007-11-21 14:45:00,21.18,21.18,21.15,21.16,8800.0,16.832,16.832,16.8082,16.8161,8800.0
2007-11-21 14:50:00,21.16,21.17,21.14,21.16,28000.0,16.8161,16.8241,16.8002,16.8161,28000.0
2007-11-21 14:55:00,21.16,21.2,21.16,21.18,21600.0,16.8161,16.8479,16.8161,16.832,21600.0
2007-11-21 15:00:00,21.18,21.2,21.13,21.17,83000.0,16.832,16.8479,16.7923,16.8241,83000.0
2007-11-21 15:05:00,21.18,21.25,21.17,21.24,68600.0,16.832,16.8877,16.8241,16.8797,68600.0
2007-11-21 15:10:00,21.23,21.25,21.16,21.17,48800.0,16.8718,16.8877,16.8161,16.8241,48800.0
2007-11-21 15:15:00,21.18,21.18,21.13,21.14,14000.0,16.832,16.832,16.7923,16.8002,14000.0
2007-11-21 15:20:00,21.14,21.14,21.1,21.13,17800.0,16.8002,16.8002,16.7684,16.7923,17800.0
2007-11-21 15:25:00,21.15,21.15,21.08,21.09,19400.0,16.8082,16.8082,16.7526,16.7605,19400.0
2007-11-21 15:30:00,21.09,21.13,21.08,21.11,18800.0,16.7605,16.7923,16.7526,16.7764,18800.0
2007-11-21 15:35:00,21.11,21.14,21.07,21.11,34600.0,16.7764,16.8002,16.7446,16.7764,34600.0
2007-11-21 15:40:00,21.11,21.17,21.11,21.16,36800.0,16.7764,16.8241,16.7764,16.8161,36800.0
2007-11-21 15:45:00,21.16,21.23,21.15,21.21,73600.0,16.8161,16.8718,16.8082,16.8559,73600.0
2007-11-21 15:50:00,21.22,21.22,21.17,21.2,67600.0,16.8638,16.8638,16.8241,16.8479,67600.0
2007-11-21 15:55:00,21.19,21.2,21.11,21.11,111200.0,16.84,16.8479,16.7764,16.7764,111200.0
2007-11-23 09:30:00,21.23,21.26,21.15,21.18,36800.0,16.8718,16.8956,16.8082,16.832,36800.0
2007-11-23 09:35:00,21.17,21.18,21.09,21.15,17200.0,16.8241,16.832,16.7605,16.8082,17200.0
2007-11-23 09:40:00,21.15,21.17,21.05,21.16,32400.0,16.8082,16.8241,16.7287,16.8161,32400.0
2007-11-23 09:45:00,21.13,21.16,21.02,21.03,16600.0,16.7923,16.8161,16.7049,16.7128,16600.0
2007-11-23 09:50:00,21.03,21.2,21.03,21.18,28400.0,16.7128,16.8479,16.7128,16.832,28400.0
2007-11-23 09:55:00,21.17,21.18,21.16,21.16,12000.0,16.8241,16.832,16.8161,16.8161,12000.0
2007-11-23 10:00:00,21.16,21.16,21.05,21.06,17000.0,16.8161,16.8161,16.7287,16.7367,17000.0
2007-11-23 10:05:00,21.05,21.06,21.0,21.01,8200.0,16.7287,16.7367,16.689,16.6969,8200.0
2007-11-23 10:10:00,21.0,21.0,20.99,21.0,15800.0,16.689,16.689,16.681,16.689,15800.0
2007-11-23 10:15:00,20.99,21.03,20.99,21.0,28800.0,16.681,16.7128,16.681,16.689,28800.0
2007-11-23 10:20:00,21.01,21.01,20.99,21.0,16600.0,16.6969,16.6969,16.681,16.689,16600.0
2007-11-23 10:25:00,20.99,21.0,20.98,20.99,9600.0,16.681,16.689,16.6731,16.681,9600.0
2007-11-23 10:30:00,20.99,21.0,20.98,20.99,15600.0,16.681,16.689,16.6731,16.681,15600.0
2007-11-23 10:35:00,21.0,21.0,20.99,20.99,20400.0,16.689,16.689,16.681,16.681,20400.0
2007-11-23 10:40:00,20.99,21.0,20.99,20.99,15200.0,16.681,16.689,16.681,16.681,15200.0
2007-11-23 10:45:00,20.98,20.99,20.97,20.98,13000.0,16.6731,16.681,16.6651,16.6731,13000.0
2007-11-23 10:50:00,20.98,20.99,20.97,20.99,12400.0,16.6731,16.681,16.6651,16.681,12400.0
2007-11-23 10:55:00,20.99,21.04,20.99,21.03,24200.0,16.681,16.7208,16.681,16.7128,24200.0
2007-11-23 11:00:00,21.03,21.05,21.03,21.05,49200.0,16.7128,16.7287,16.7128,16.7287,49200.0
2007-11-23 11:05:00,21.05,21.08,21.05,21.06,20200.0,16.7287,16.7526,16.7287,16.7367,20200.0
2007-11-23 11:10:00,21.05,21.07,21.04,21.07,66200.0,16.7287,16.7446,16.7208,16.7446,66200.0
2007-11-23 11:15:00,21.06,21.1,21.04,21.07,88400.0,16.7367,16.7684,16.7208,16.7446,88400.0
2007-11-23 11:20:00,21.07,21.09,21.06,21.07,35200.0,16.7446,16.7605,16.7367,16.7446,35200.0
2007-11-23 11:25:00,21.07,21.07,21.04,21.05,16600.0,16.7446,16.7446,16.7208,16.7287,16600.0
2007-11-23 11:30:00,21.05,21.05,21.04,21.05,12800.0,16.7287,16.7287,16.7208,16.7287,12800.0
2007-11-23 11:35:00,21.05,21.07,21.04,21.07,20400.0,16.7287,16.7446,16.7208,16.7446,20400.0
2007-11-23 11:40:00,21.06,21.1,21.05,21.05,26000.0,16.7367,16.7684,16.7287,16.7287,26000.0
2007-11-23 11:45:00,21.06,21.07,21.05,21.06,14200.0,16.7367,16.7446,16.7287,16.7367,14200.0
2007-11-23 11:50:00,21.06,21.08,21.06,21.08,19000.0,16.7367,16.7526,16.7367,16.7526,19000.0
2007-11-23 11:55:00,21.07,21.08,21.04,21.05,25800.0,16.7446,16.7526,16.7208,16.7287,25800.0
2007-11-23 12:00:00,21.04,21.08,21.04,21.05,19200.0,16.7208,16.7526,16.7208,16.7287,19200.0
2007-11-23 12:05:00,21.05,21.06,21.03,21.04,10600.0,16.7287,16.7367,16.7128,16.7208,10600.0
2007-11-23 12:10:00,21.04,21.11,21.04,21.1,16800.0,16.7208,16.7764,16.7208,16.7684,16800.0
2007-11-23 12:15:00,21.1,21.13,21.09,21.12,19800.0,16.7684,16.7923,16.7605,16.7843,19800.0
2007-11-23 12:20:00,21.11,21.13,21.09,21.1,25200.0,16.7764,16.7923,16.7605,16.7684,25200.0
2007-11-23 12:25:00,21.09,21.09,21.06,21.07,23200.0,16.7605,16.7605,16.7367,16.7446,23200.0
2007-11-23 12:30:00,21.06,21.07,21.05,21.06,25600.0,16.7367,16.7446,16.7287,16.7367,25600.0
2007-11-23 12:35:00,21.06,21.08,21.03,21.04,31400.0,16.7367,16.7526,16.7128,16.7208,31400.0
2007-11-23 12:40:00,21.04,21.05,21.03,21.04,15400.0,16.7208,16.7287,16.7128,16.7208,15400.0
2007-11-23 12:45:00,21.04,21.07,21.02,21.02,25200.0,16.7208,16.7446,16.7049,16.7049,25200.0
2007-11-23 12:50:00,21.02,21.02,20.96,20.98,26400.0,16.7049,16.7049,16.6572,16.6731,26400.0
2007-11-23 12:55:00,20.97,21.02,20.97,21.0,75200.0,16.6651,16.7049,16.6651,16.689,75200.0
2007-11-26 09:30:00,20.96,21.02,20.93,21.0,43600.0,16.6572,16.7049,16.6333,16.689,43600.0
2007-11-26 09:35:00,21.0,21.1,20.99,21.07,54600.0,16.689,16.7684,16.681,16.7446,54600.0
2007-11-26 09:40:00,21.07,21.13,21.05,21.12,73000.0,16.7446,16.7923,16.7287,16.7843,73000.0
2007-11-26 09:45:00,21.12,21.21,21.12,21.18,33600.0,16.7843,16.8559,16.7843,16.832,33600.0
2007-11-26 09:50:00,21.17,21.21,21.17,21.2,31800.0,16.8241,16.8559,16.8241,16.8479,31800.0
2007-11-26 09:55:00,21.2,21.27,21.18,21.25,107200.0,16.8479,16.9036,16.832,16.8877,107200.0
2007-11-26 10:00:00,21.27,21.27,21.21,21.24,37200.0,16.9036,16.9036,16.8559,16.8797,37200.0
2007-11-26 10:05:00,21.24,21.27,21.23,21.26,44800.0,16.8797,16.9036,16.8718,16.8956,44800.0
2007-11-26 10:10:00,21.25,21.31,21.25,21.3,103600.0,16.8877,16.9353,16.8877,16.9274,103600.0
2007-11-26 10:15:00,21.3,21.3,21.25,21.27,31400.0,16.9274,16.9274,16.8877,16.9036,31400.0
2007-11-26 10:20:00,21.28,21.28,21.19,21.21,43400.0,16.9115,16.9115,16.84,16.8559,43400.0
2007-11-26 10:25:00,21.2,21.22,21.18,21.21,41200.0,16.8479,16.8638,16.832,16.8559,41200.0
2007-11-26 10:30:00,21.21,21.27,21.21,21.25,50400.0,16.8559,16.9036,16.8559,16.8877,50400.0
2007-11-26 10:35:00,21.25,21.28,21.25,21.27,32600.0,16.8877,16.9115,16.8877,16.9036,32600.0
2007-11-26 10:40:00,21.27,21.27,21.25,21.26,28400.0,16.9036,16.9036,16.8877,16.8956,28400.0
2007-11-26 10:45:00,21.25,21.28,21.25,21.28,20600.0,16.8877,16.9115,16.8877,16.9115,20600.0
2007-11-26 10:50:00,21.28,21.28,21.25,21.26,34200.0,16.9115,16.9115,16.8877,16.8956,34200.0
2007-11-26 10:55:00,21.25,21.27,21.25,21.26,17400.0,16.8877,16.9036,16.8877,16.8956,17400.0
2007-11-26 11:00:00,21.25,21.26,21.25,21.25,31600.0,16.8877,16.8956,16.8877,16.8877,31600.0
2007-11-26 11:05:00,21.24,21.25,21.24,21.24,13800.0,16.8797,16.8877,16.8797,16.8797,13800.0
2007-11-26 11:10:00,21.24,21.25,21.23,21.23,19600.0,16.8797,16.8877,16.8718,16.8718,19600.0
2007-11-26 11:15:00,21.23,21.24,21.22,21.22,17000.0,16.8718,16.8797,16.8638,16.8638,17000.0
2007-11-26 11:20:00,21.22,21.22,21.19,21.21,23000.0,16.8638,16.8638,16.84,16.8559,23000.0
2007-11-26 11:25:00,21.2,21.21,21.18,21.18,14600.0,16.8479,16.8559,16.832,16.832,14600.0
2007-11-26 11:30:00,21.18,21.22,21.17,21.2,21200.0,16.832,16.8638,16.8241,16.8479,21200.0
2007-11-26 11:35:00,21.2,21.21,21.18,21.21,23600.0,16.8479,16.8559,16.832,16.8559,23600.0
2007-11-26 11:40:00,21.21,21.21,21.18,21.21,13600.0,16.8559,16.8559,16.832,16.8559,13600.0
2007-11-26 11:45:00,21.2,21.21,21.19,21.2,14600.0,16.8479,16.8559,16.84,16.8479,14600.0
2007-11-26 11:50:00,21.2,21.21,21.18,21.19,15600.0,16.8479,16.8559,16.832,16.84,15600.0
2007-11-26 11:55:00,21.19,21.2,21.18,21.18,22000.0,16.84,16.8479,16.832,16.832,22000.0
2007-11-26 12:00:00,21.18,21.2,21.18,21.19,25600.0,16.832,16.8479,16.832,16.84,25600.0
2007-11-26 12:05:00,21.18,21.2,21.17,21.18,15800.0,16.832,16.8479,16.8241,16.832,15800.0
2007-11-26 12:10:00,21.18,21.2,21.18,21.19,17200.0,16.832,16.8479,16.832,16.84,17200.0
2007-11-26 12:15:00,21.2,21.22,21.18,21.21,22200.0,16.8479,16.8638,16.832,16.8559,22200.0
2007-11-26 12:20:00,21.21,21.22,21.2,21.21,15600.0,16.8559,16.8638,16.8479,16.8559,15600.0
2007-11-26 12:25:00,21.21,21.28,21.21,21.27,18600.0,16.8559,16.9115,16.8559,16.9036,18600.0
2007-11-26 12:30:00,21.27,21.28,21.25,21.25,28600.0,16.9036,16.9115,16.8877,16.8877,28600.0
2007-11-26 12:35:00,21.25,21.25,21.24,21.24,11400.0,16.8877,16.8877,16.8797,16.8797,11400.0
2007-11-26 12:40:00,21.23,21.25,21.23,21.25,9600.0,16.8718,16.8877,16.8718,16.8877,9600.0
2007-11-26 12:45:00,21.24,21.25,21.22,21.25,21000.0,16.8797,16.8877,16.8638,16.8877,21000.0
2007-11-26 12:50:00,21.24,21.24,21.22,21.23,7800.0,16.8797,16.8797,16.8638,16.8718,7800.0
2007-11-26 12:55:00,21.22,21.24,21.22,21.23,8800.0,16.8638,16.8797,16.8638,16.8718,8800.0
2007-11-26 13:00:00,21.23,21.24,21.22,21.23,17800.0,16.8718,16.8797,16.8638,16.8718,17800.0
2007-11-26 13:05:00,21.23,21.24,21.21,21.21,12400.0,16.8718,16.8797,16.8559,16.8559,12400.0
2007-11-26 13:10:00,21.21,21.22,21.19,21.2,12800.0,16.8559,16.8638,16.84,16.8479,12800.0
2007-11-26 13:15:00,21.19,21.21,21.18,21.21,11600.0,16.84,16.8559,16.832,16.8559,11600.0
2007-11-26 13:20:00,21.21,21.21,21.18,21.19,21600.0,16.8559,16.8559,16.832,16.84,21600.0
2007-11-26 13:25:00,21.19,21.21,21.18,21.18,24800.0,16.84,16.8559,16.832,16.832,24800.0
2007-11-26 13:30:00,21.18,21.2,21.18,21.18,13600.0,16.832,16.8479,16.832,16.832,13600.0
2007-11-26 13:35:00,21.18,21.22,21.18,21.22,14600.0,16.832,16.8638,16.832,16.8638,14600.0
2007-11-26 13:40:00,21.22,21.23,21.2,21.21,13000.0,16.8638,16.8718,16.8479,16.8559,13000.0
2007-11-26 13:45:00,21.2,21.2,21.17,21.18,19000.0,16.8479,16.8479,16.8241,16.832,19000.0
2007-11-26 13:50:00,21.18,21.2,21.16,21.16,24800.0,16.832,16.8479,16.8161,16.8161,24800.0
2007-11-26 13:55:00,21.17,21.18,21.12,21.13,19000.0,16.8241,16.832,16.7843,16.7923,19000.0
2007-11-26 14:00:00,21.13,21.15,21.11,21.13,29600.0,16.7923,16.8082,16.7764,16.7923,29600.0
2007-11-26 14:05:00,21.12,21.13,21.1,21.11,34600.0,16.7843,16.7923,16.7684,16.7764,34600.0
2007-11-26 14:10:00,21.13,21.14,21.09,21.13,35800.0,16.7923,16.8002,16.7605,16.7923,35800.0
2007-11-26 14:15:00,21.13,21.14,21.12,21.13,26600.0,16.7923,16.8002,16.7843,16.7923,26600.0
2007-11-26 14:20:00,21.13,21.13,21.11,21.12,17600.0,16.7923,16.7923,16.7764,16.7843,17600.0
2007-11-26 14:25:00,21.13,21.15,21.13,21.13,25200.0,16.7923,16.8082,16.7923,16.7923,25200.0
2007-11-26 14:30:00,21.14,21.15,21.12,21.13,16200.0,16.8002,16.8082,16.7843,16.7923,16200.0
2007-11-26 14:35:00,21.14,21.15,21.13,21.14,18800.0,16.8002,16.8082,16.7923,16.8002,18800.0
2007-11-26 14:40:00,21.13,21.14,21.13,21.14,23800.0,16.7923,16.8002,16.7923,16.8002,23800.0
2007-11-26 14:45:00,21.14,21.17,21.13,21.13,35200.0,16.8002,16.8241,16.7923,16.7923,35200.0
2007-11-26 14:50:00,21.13,21.15,21.13,21.13,27800.0,16.7923,16.8082,16.7923,16.7923,27800.0
2007-11-26 14:55:00,21.13,21.15,21.13,21.13,47600.0,16.7923,16.8082,16.7923,16.7923,47600.0
2007-11-26 15:00:00,21.13,21.14,21.13,21.13,33000.0,16.7923,16.8002,16.7923,16.7923,33000.0
2007-11-26 15:05:00,21.14,21.14,21.13,21.13,38800.0,16.8002,16.8002,16.7923,16.7923,38800.0
2007-11-26 15:10:00,21.13,21.16,21.11,21.16,95400.0,16.7923,16.8161,16.7764,16.8161,95400.0
2007-11-26 15:15:00,21.16,21.16,21.12,21.12,33200.0,16.8161,16.8161,16.7843,16.7843,33200.0
2007-11-26 15:20:00,21.11,21.13,21.1,21.11,42600.0,16.7764,16.7923,16.7684,16.7764,42600.0
2007-11-26 15:25:00,21.11,21.13,21.1,21.12,65400.0,16.7764,16.7923,16.7684,16.7843,65400.0
2007-11-26 15:30:00,21.12,21.14,21.11,21.11,45200.0,16.7843,16.8002,16.7764,16.7764,45200.0
2007-11-26 15:35:00,21.11,21.13,21.11,21.12,72800.0,16.7764,16.7923,16.7764,16.7843,72800.0
2007-11-26 15:40:00,21.12,21.13,21.11,21.13,69000.0,16.7843,16.7923,16.7764,16.7923,69000.0
2007-11-26 15:45:00,21.12,21.13,21.11,21.11,67800.0,16.7843,16.7923,16.7764,16.7764,67800.0
2007-11-26 15:50:00,21.11,21.13,21.11,21.11,117200.0,16.7764,16.7923,16.7764,16.7764,117200.0
2007-11-26 15:55:00,21.11,21.12,21.05,21.07,166200.0,16.7764,16.7843,16.7287,16.7446,166200.0
2007-11-27 09:30:00,21.15,21.15,21.07,21.1,66400.0,16.8082,16.8082,16.7446,16.7684,66400.0
2007-11-27 09:35:00,21.09,21.11,21.03,21.05,46200.0,16.7605,16.7764,16.7128,16.7287,46200.0
2007-11-27 09:40:00,21.04,21.15,20.97,21.12,45000.0,16.7208,16.8082,16.6651,16.7843,45000.0
2007-11-27 09:45:00,21.11,21.18,21.09,21.12,58200.0,16.7764,16.832,16.7605,16.7843,58200.0
2007-11-27 09:50:00,21.14,21.21,21.08,21.08,71200.0,16.8002,16.8559,16.7526,16.7526,71200.0
2007-11-27 09:55:00,21.06,21.1,21.04,21.08,33400.0,16.7367,16.7684,16.7208,16.7526,33400.0
2007-11-27 10:00:00,21.09,21.17,21.05,21.17,80200.0,16.7605,16.8241,16.7287,16.8241,80200.0
2007-11-27 10:05:00,21.18,21.19,21.16,21.17,50800.0,16.832,16.84,16.8161,16.8241,50800.0
2007-11-27 10:10:00,21.18,21.18,21.1,21.1,38600.0,16.832,16.832,16.7684,16.7684,38600.0
2007-11-27 10:15:00,21.09,21.2,21.09,21.19,37800.0,16.7605,16.8479,16.7605,16.84,37800.0
2007-11-27 10:20:00,21.2,21.33,21.2,21.31,88600.0,16.8479,16.9512,16.8479,16.9353,88600.0
2007-11-27 10:25:00,21.3,21.34,21.25,21.28,56000.0,16.9274,16.9592,16.8877,16.9115,56000.0
2007-11-27 10:30:00,21.28,21.28,21.22,21.22,29800.0,16.9115,16.9115,16.8638,16.8638,29800.0
2007-11-27 10:35:00,21.21,21.32,21.17,21.28,80000.0,16.8559,16.9433,16.8241,16.9115,80000.0
2007-11-27 10:40:00,21.28,21.31,21.23,21.29,92600.0,16.9115,16.9353,16.8718,16.9194,92600.0
2007-11-27 10:45:00,21.32,21.35,21.28,21.35,59200.0,16.9433,16.9671,16.9115,16.9671,59200.0
2007-11-27 10:50:00,21.36,21.42,21.36,21.42,23400.0,16.9751,17.0228,16.9751,17.0228,23400.0
2007-11-27 10:55:00,21.42,21.47,21.41,21.44,53600.0,17.0228,17.0625,17.0148,17.0387,53600.0
2007-11-27 11:00:00,21.43,21.44,21.31,21.31,36400.0,17.0307,17.0387,16.9353,16.9353,36400.0
2007-11-27 11:05:00,21.31,21.32,21.28,21.28,38200.0,16.9353,16.9433,16.9115,16.9115,38200.0
2007-11-27 11:10:00,21.28,21.28,21.23,21.23,60000.0,16.9115,16.9115,16.8718,16.8718,60000.0
2007-11-27 11:15:00,21.23,21.24,21.2,21.22,41200.0,16.8718,16.8797,16.8479,16.8638,41200.0
2007-11-27 11:20:00,21.22,21.22,21.18,21.18,41800.0,16.8638,16.8638,16.832,16.832,41800.0
2007-11-27 11:25:00,21.18,21.25,21.18,21.2,63000.0,16.832,16.8877,16.832,16.8479,63000.0
2007-11-27 11:30:00,21.21,21.22,21.18,21.2,30600.0,16.8559,16.8638,16.832,16.8479,30600.0
2007-11-27 11:35:00,21.2,21.21,21.16,21.2,49800.0,16.8479,16.8559,16.8161,16.8479,49800.0
2007-11-27 11:40:00,21.2,21.21,21.17,21.17,36800.0,16.8479,16.8559,16.8241,16.8241,36800.0
2007-11-27 11:45:00,21.17,21.18,21.14,21.16,29200.0,16.8241,16.832,16.8002,16.8161,29200.0
2007-11-27 11:50:00,21.15,21.16,21.14,21.15,31200.0,16.8082,16.8161,16.8002,16.8082,31200.0
2007-11-27 11:55:00,21.16,21.18,21.15,21.17,21400.0,16.8161,16.832,16.8082,16.8241,21400.0
2007-11-27 12:00:00,21.18,21.2,21.16,21.18,14000.0,16.832,16.8479,16.8161,16.832,14000.0
2007-11-27 12:05:00,21.18,21.19,21.17,21.18,22400.0,16.832,16.84,16.8241,16.832,22400.0
2007-11-27 12:10:00,21.18,21.21,21.18,21.2,24800.0,16.832,16.8559,16.832,16.8479,24800.0
2007-11-27 12:15:00,21.19,21.21,21.18,21.21,18000.0,16.84,16.8559,16.832,16.8559,18000.0
2007-11-27 12:20:00,21.21,21.21,21.18,21.19,19400.0,16.8559,16.8559,16.832,16.84,19400.0
2007-11-27 12:25:00,21.19,21.21,21.18,21.2,32000.0,16.84,16.8559,16.832,16.8479,32000.0
2007-11-27 12:30:00,21.2,21.25,21.2,21.24,14200.0,16.8479,16.8877,16.8479,16.8797,14200.0
2007-11-27 12:35:00,21.24,21.27,21.23,21.23,25200.0,16.8797,16.9036,16.8718,16.8718,25200.0
2007-11-27 12:40:00,21.23,21.24,21.18,21.2,19400.0,16.8718,16.8797,16.832,16.8479,19400.0
2007-11-27 12:45:00,21.19,21.22,21.19,21.21,10600.0,16.84,16.8638,16.84,16.8559,10600.0
2007-11-27 12:50:00,21.2,21.24,21.18,21.24,28600.0,16.8479,16.8797,16.832,16.8797,28600.0
2007-11-27 12:55:00,21.24,21.24,21.18,21.18,41800.0,16.8797,16.8797,16.832,16.832,41800.0
2007-11-27 13:00:00,21.18,21.21,21.17,21.17,20400.0,16.832,16.8559,16.8241,16.8241,20400.0
2007-11-27 13:05:00,21.18,21.18,21.16,21.17,6800.0,16.832,16.832,16.8161,16.8241,6800.0
2007-11-27 13:10:00,21.17,21.22,21.17,21.21,33200.0,16.8241,16.8638,16.8241,16.8559,33200.0
2007-11-27 13:15:00,21.2,21.22,21.2,21.2,43200.0,16.8479,16.8638,16.8479,16.8479,43200.0
2007-11-27 13:20:00,21.21,21.22,21.2,21.22,38600.0,16.8559,16.8638,16.8479,16.8638,38600.0
2007-11-27 13:25:00,21.21,21.25,21.21,21.21,26600.0,16.8559,16.8877,16.8559,16.8559,26600.0
2007-11-27 13:30:00,21.23,21.24,21.21,21.21,15000.0,16.8718,16.8797,16.8559,16.8559,15000.0
2007-11-27 13:35:00,21.22,21.23,21.21,21.23,11000.0,16.8638,16.8718,16.8559,16.8718,11000.0
2007-11-27 13:40:00,21.23,21.23,21.2,21.22,22800.0,16.8718,16.8718,16.8479,16.8638,22800.0
2007-11-27 13:45:00,21.22,21.25,21.22,21.25,22200.0,16.8638,16.8877,16.8638,16.8877,22200.0
2007-11-27 13:50:00,21.25,21.25,21.16,21.16,19000.0,16.8877,16.8877,16.8161,16.8161,19000.0
2007-11-27 13:55:00,21.15,21.17,21.15,21.15,18800.0,16.8082,16.8241,16.8082,16.8082,18800.0
2007-11-27 14:00:00,21.15,21.16,21.13,21.13,29600.0,16.8082,16.8161,16.7923,16.7923,29600.0
2007-11-27 14:05:00,21.13,21.15,21.13,21.13,18000.0,16.7923,16.8082,16.7923,16.7923,18000.0
2007-11-27 14:10:00,21.14,21.15,21.1,21.1,18000.0,16.8002,16.8082,16.7684,16.7684,18000.0
2007-11-27 14:15:00,21.11,21.16,21.1,21.15,28000.0,16.7764,16.8161,16.7684,16.8082,28000.0
2007-11-27 14:20:00,21.15,21.16,21.14,21.15,9800.0,16.8082,16.8161,16.8002,16.8082,9800.0
2007-11-27 14:25:00,21.15,21.15,21.11,21.13,23000.0,16.8082,16.8082,16.7764,16.7923,23000.0
2007-11-27 14:30:00,21.12,21.12,21.08,21.11,17600.0,16.7843,16.7843,16.7526,16.7764,17600.0
2007-11-27 14:35:00,21.11,21.11,21.07,21.08,56000.0,16.7764,16.7764,16.7446,16.7526,56000.0
2007-11-27 14:40:00,21.08,21.08,20.99,21.0,23600.0,16.7526,16.7526,16.681,16.689,23600.0
2007-11-27 14:45:00,20.99,21.03,20.99,20.99,17600.0,16.681,16.7128,16.681,16.681,17600.0
2007-11-27 14:50:00,20.99,21.03,20.99,21.0,21200.0,16.681,16.7128,16.681,16.689,21200.0
2007-11-27 14:55:00,21.01,21.04,21.0,21.01,20000.0,16.6969,16.7208,16.689,16.6969,20000.0
2007-11-27 15:00:00,21.02,21.05,20.99,21.02,39400.0,16.7049,16.7287,16.681,16.7049,39400.0
2007-11-27 15:05:00,21.0,21.04,20.99,21.02,33800.0,16.689,16.7208,16.681,16.7049,33800.0
2007-11-27 15:10:00,21.02,21.05,21.0,21.0,261400.0,16.7049,16.7287,16.689,16.689,261400.0
2007-11-27 15:15:00,21.0,21.05,20.98,20.99,296800.0,16.689,16.7287,16.6731,16.681,296800.0
2007-11-27 15:20:00,20.99,21.05,20.99,21.0,28000.0,16.681,16.7287,16.681,16.689,28000.0
2007-11-27 15:25:00,21.0,21.0,20.98,20.99,50400.0,16.689,16.689,16.6731,16.681,50400.0
2007-11-27 15:30:00,21.0,21.11,20.98,21.1,46200.0,16.689,16.7764,16.6731,16.7684,46200.0
2007-11-27 15:35:00,21.1,21.18,21.09,21.13,72200.0,16.7684,16.832,16.7605,16.7923,72200.0
2007-11-27 15:40:00,21.13,21.15,21.11,21.12,47400.0,16.7923,16.8082,16.7764,16.7843,47400.0
2007-11-27 15:45:00,21.12,21.13,21.05,21.1,48200.0,16.7843,16.7923,16.7287,16.7684,48200.0
2007-11-27 15:50:00,21.1,21.12,21.08,21.12,33000.0,16.7684,16.7843,16.7526,16.7843,33000.0
2007-11-27 15:55:00,21.11,21.16,21.11,21.16,67600.0,16.7764,16.8161,16.7764,16.8161,67600.0
2007-11-28 09:30:00,21.38,21.38,19.74,21.25,52200.0,16.991,16.991,15.6876,16.8877,52200.0
2007-11-28 09:35:00,21.25,21.36,21.24,21.34,33800.0,16.8877,16.9751,16.8797,16.9592,33800.0
2007-11-28 09:40:00,21.3,21.33,21.24,21.25,44200.0,16.9274,16.9512,16.8797,16.8877,44200.0
2007-11-28 09:45:00,21.25,21.45,21.23,21.45,41000.0,16.8877,17.0466,16.8718,17.0466,41000.0
2007-11-28 09:50:00,21.45,21.54,21.4,21.47,196400.0,17.0466,17.1181,17.0069,17.0625,196400.0
2007-11-28 09:55:00,21.47,21.65,21.46,21.61,54800.0,17.0625,17.2055,17.0545,17.1738,54800.0
2007-11-28 10:00:00,21.61,21.61,21.54,21.56,34200.0,17.1738,17.1738,17.1181,17.134,34200.0
2007-11-28 10:05:00,21.56,21.56,21.46,21.47,23400.0,17.134,17.134,17.0545,17.0625,23400.0
2007-11-28 10:10:00,21.46,21.48,21.36,21.42,31200.0,17.0545,17.0704,16.9751,17.0228,31200.0
2007-11-28 10:15:00,21.43,21.47,21.41,21.42,25200.0,17.0307,17.0625,17.0148,17.0228,25200.0
2007-11-28 10:20:00,21.41,21.46,21.38,21.43,23400.0,17.0148,17.0545,16.991,17.0307,23400.0
2007-11-28 10:25:00,21.42,21.45,21.41,21.45,23200.0,17.0228,17.0466,17.0148,17.0466,23200.0
2007-11-28 10:30:00,21.43,21.45,21.42,21.43,16200.0,17.0307,17.0466,17.0228,17.0307,16200.0
2007-11-28 10:35:00,21.43,21.53,21.43,21.52,27800.0,17.0307,17.1102,17.0307,17.1022,27800.0
2007-11-28 10:40:00,21.54,21.58,21.52,21.53,34200.0,17.1181,17.1499,17.1022,17.1102,34200.0
2007-11-28 10:45:00,21.53,21.54,21.51,21.52,20400.0,17.1102,17.1181,17.0943,17.1022,20400.0
2007-11-28 10:50:00,21.54,21.61,21.52,21.6,31800.0,17.1181,17.1738,17.1022,17.1658,31800.0
2007-11-28 10:55:00,21.6,21.65,21.55,21.63,26200.0,17.1658,17.2055,17.1261,17.1896,26200.0
2007-11-28 11:00:00,21.62,21.62,21.54,21.54,22000.0,17.1817,17.1817,17.1181,17.1181,22000.0
2007-11-28 11:05:00,21.53,21.59,21.53,21.55,31800.0,17.1102,17.1579,17.1102,17.1261,31800.0
2007-11-28 11:10:00,21.55,21.61,21.55,21.61,22000.0,17.1261,17.1738,17.1261,17.1738,22000.0
2007-11-28 11:15:00,21.61,21.64,21.55,21.56,31800.0,17.1738,17.1976,17.1261,17.134,31800.0
2007-11-28 11:20:00,21.57,21.58,21.53,21.57,22600.0,17.142,17.1499,17.1102,17.142,22600.0
2007-11-28 11:25:00,21.57,21.58,21.54,21.56,43400.0,17.142,17.1499,17.1181,17.134,43400.0
2007-11-28 11:30:00,21.56,21.56,21.5,21.52,20600.0,17.134,17.134,17.0863,17.1022,20600.0
2007-11-28 11:35:00,21.51,21.55,21.5,21.52,23400.0,17.0943,17.1261,17.0863,17.1022,23400.0
2007-11-28 11:40:00,21.52,21.6,21.52,21.55,27600.0,17.1022,17.1658,17.1022,17.1261,27600.0
2007-11-28 11:45:00,21.54,21.56,21.53,21.56,4600.0,17.1181,17.134,17.1102,17.134,4600.0
2007-11-28 11:50:00,21.56,21.58,21.56,21.56,6800.0,17.134,17.1499,17.134,17.134,6800.0
2007-11-28 11:55:00,21.57,21.57,21.54,21.57,19000.0,17.142,17.142,17.1181,17.142,19000.0
2007-11-28 12:00:00,21.58,21.61,21.58,21.6,15600.0,17.1499,17.1738,17.1499,17.1658,15600.0
2007-11-28 12:05:00,21.6,21.61,21.57,21.59,16200.0,17.1658,17.1738,17.142,17.1579,16200.0
2007-11-28 12:10:00,21.59,21.61,21.59,21.61,6600.0,17.1579,17.1738,17.1579,17.1738,6600.0
2007-11-28 12:15:00,21.61,21.61,21.6,21.61,4200.0,17.1738,17.1738,17.1658,17.1738,4200.0
2007-11-28 12:20:00,21.61,21.65,21.6,21.65,16400.0,17.1738,17.2055,17.1658,17.2055,16400.0
2007-11-28 12:25:00,21.65,21.67,21.65,21.65,7000.0,17.2055,17.2214,17.2055,17.2055,7000.0
2007-11-28 12:30:00,21.65,21.69,21.65,21.67,25000.0,17.2055,17.2373,17.2055,17.2214,25000.0
2007-11-28 12:35:00,21.67,21.74,21.67,21.72,31800.0,17.2214,17.2771,17.2214,17.2612,31800.0
2007-11-28 12:40:00,21.73,21.76,21.71,21.71,38200.0,17.2691,17.293,17.2532,17.2532,38200.0
2007-11-28 12:45:00,21.72,21.77,21.68,21.75,34600.0,17.2612,17.3009,17.2294,17.285,34600.0
2007-11-28 12:50:00,21.76,21.76,21.71,21.72,15200.0,17.293,17.293,17.2532,17.2612,15200.0
2007-11-28 12:55:00,21.74,21.74,21.72,21.73,10600.0,17.2771,17.2771,17.2612,17.2691,10600.0
2007-11-28 13:00:00,21.74,21.74,21.71,21.73,11800.0,17.2771,17.2771,17.2532,17.2691,11800.0
2007-11-28 13:05:00,21.73,21.75,21.72,21.74,16600.0,17.2691,17.285,17.2612,17.2771,16600.0
2007-11-28 13:10:00,21.75,21.78,21.74,21.75,15200.0,17.285,17.3089,17.2771,17.285,15200.0
2007-11-28 13:15:00,21.77,21.8,21.75,21.79,18000.0,17.3009,17.3247,17.285,17.3168,18000.0
2007-11-28 13:20:00,21.81,21.82,21.78,21.78,19200.0,17.3327,17.3406,17.3089,17.3089,19200.0
2007-11-28 13:25:00,21.79,21.8,21.77,21.77,12000.0,17.3168,17.3247,17.3009,17.3009,12000.0
2007-11-28 13:30:00,21.78,21.8,21.75,21.75,29200.0,17.3089,17.3247,17.285,17.285,29200.0
2007-11-28 13:35:00,21.76,21.81,21.75,21.78,47600.0,17.293,17.3327,17.285,17.3089,47600.0
2007-11-28 13:40:00,21.79,21.79,21.75,21.77,15400.0,17.3168,17.3168,17.285,17.3009,15400.0
2007-11-28 13:45:00,21.78,21.8,21.78,21.79,32000.0,17.3089,17.3247,17.3089,17.3168,32000.0
2007-11-28 13:50:00,21.8,21.87,21.78,21.86,31200.0,17.3247,17.3804,17.3089,17.3724,31200.0
2007-11-28 13:55:00,21.87,21.9,21.84,21.87,33000.0,17.3804,17.4042,17.3565,17.3804,33000.0
2007-11-28 14:00:00,21.88,21.88,21.83,21.86,22200.0,17.3883,17.3883,17.3486,17.3724,22200.0
2007-11-28 14:05:00,21.88,21.9,21.85,21.9,25600.0,17.3883,17.4042,17.3645,17.4042,25600.0
2007-11-28 14:10:00,21.9,21.91,21.86,21.91,21400.0,17.4042,17.4122,17.3724,17.4122,21400.0
2007-11-28 14:15:00,21.92,21.94,21.89,21.9,21000.0,17.4201,17.436,17.3963,17.4042,21000.0
2007-11-28 14:20:00,21.9,21.91,21.89,21.9,23600.0,17.4042,17.4122,17.3963,17.4042,23600.0
2007-11-28 14:25:00,21.91,21.96,21.9,21.95,25000.0,17.4122,17.4519,17.4042,17.444,25000.0
2007-11-28 14:30:00,21.95,21.97,21.93,21.95,22000.0,17.444,17.4599,17.4281,17.444,22000.0
2007-11-28 14:35:00,21.95,22.01,21.89,21.89,39800.0,17.444,17.4916,17.3963,17.3963,39800.0
2007-11-28 14:40:00,21.9,21.9,21.87,21.87,16200.0,17.4042,17.4042,17.3804,17.3804,16200.0
2007-11-28 14:45:00,21.88,21.89,21.86,21.89,19400.0,17.3883,17.3963,17.3724,17.3963,19400.0
2007-11-28 14:50:00,21.89,21.93,21.87,21.9,25200.0,17.3963,17.4281,17.3804,17.4042,25200.0
2007-11-28 14:55:00,21.9,21.95,21.9,21.91,27800.0,17.4042,17.444,17.4042,17.4122,27800.0
2007-11-28 15:00:00,21.92,21.94,21.91,21.92,28400.0,17.4201,17.436,17.4122,17.4201,28400.0
2007-11-28 15:05:00,21.93,21.97,21.89,21.93,59800.0,17.4281,17.4599,17.3963,17.4281,59800.0
2007-11-28 15:10:00,21.93,21.97,21.93,21.95,43200.0,17.4281,17.4599,17.4281,17.444,43200.0
2007-11-28 15:15:00,21.95,21.98,21.94,21.96,47600.0,17.444,17.4678,17.436,17.4519,47600.0
2007-11-28 15:20:00,21.96,21.96,21.93,21.93,38600.0,17.4519,17.4519,17.4281,17.4281,38600.0
2007-11-28 15:25:00,21.93,22.02,21.93,22.0,63400.0,17.4281,17.4996,17.4281,17.4837,63400.0
2007-11-28 15:30:00,22.02,22.02,21.95,21.96,67600.0,17.4996,17.4996,17.444,17.4519,67600.0
2007-11-28 15:35:00,21.96,22.0,21.96,21.97,75600.0,17.4519,17.4837,17.4519,17.4599,75600.0
2007-11-28 15:40:00,21.97,22.0,21.96,21.99,122600.0,17.4599,17.4837,17.4519,17.4757,122600.0
2007-11-28 15:45:00,21.99,22.0,21.96,21.97,102000.0,17.4757,17.4837,17.4519,17.4599,102000.0
2007-11-28 15:50:00,21.97,22.0,21.96,21.99,125800.0,17.4599,17.4837,17.4519,17.4757,125800.0
2007-11-28 15:55:00,21.99,22.04,21.99,22.02,125000.0,17.4757,17.5155,17.4757,17.4996,125000.0
2007-11-29 09:30:00,21.9,21.95,21.88,21.91,31200.0,17.4042,17.444,17.3883,17.4122,31200.0
2007-11-29 09:35:00,21.91,22.0,21.87,21.9,21600.0,17.4122,17.4837,17.3804,17.4042,21600.0
2007-11-29 09:40:00,21.9,21.94,21.8,21.89,22400.0,17.4042,17.436,17.3247,17.3963,22400.0
2007-11-29 09:45:00,21.89,21.9,21.7,21.7,38600.0,17.3963,17.4042,17.2453,17.2453,38600.0
2007-11-29 09:50:00,21.73,21.76,21.69,21.7,52200.0,17.2691,17.293,17.2373,17.2453,52200.0
2007-11-29 09:55:00,21.71,21.74,21.68,21.74,102000.0,17.2532,17.2771,17.2294,17.2771,102000.0
2007-11-29 10:00:00,21.74,21.8,21.73,21.76,21800.0,17.2771,17.3247,17.2691,17.293,21800.0
2007-11-29 10:05:00,21.75,21.93,21.75,21.87,111600.0,17.285,17.4281,17.285,17.3804,111600.0
2007-11-29 10:10:00,21.88,21.93,21.85,21.86,73600.0,17.3883,17.4281,17.3645,17.3724,73600.0
2007-11-29 10:15:00,21.86,21.92,21.82,21.89,71800.0,17.3724,17.4201,17.3406,17.3963,71800.0
2007-11-29 10:20:00,21.9,21.92,21.87,21.92,25600.0,17.4042,17.4201,17.3804,17.4201,25600.0
2007-11-29 10:25:00,21.91,21.91,21.84,21.86,13000.0,17.4122,17.4122,17.3565,17.3724,13000.0
2007-11-29 10:30:00,21.86,21.91,21.84,21.9,60000.0,17.3724,17.4122,17.3565,17.4042,60000.0
2007-11-29 10:35:00,21.89,21.91,21.86,21.88,66800.0,17.3963,17.4122,17.3724,17.3883,66800.0
2007-11-29 10:40:00,21.88,21.97,21.86,21.95,86600.0,17.3883,17.4599,17.3724,17.444,86600.0
2007-11-29 10:45:00,21.96,21.96,21.93,21.93,33200.0,17.4519,17.4519,17.4281,17.4281,33200.0
2007-11-29 10:50:00,21.93,21.95,21.91,21.95,17600.0,17.4281,17.444,17.4122,17.444,17600.0
2007-11-29 10:55:00,21.95,21.99,21.95,21.96,13400.0,17.444,17.4757,17.444,17.4519,13400.0
2007-11-29 11:00:00,21.97,21.97,21.93,21.93,14800.0,17.4599,17.4599,17.4281,17.4281,14800.0
2007-11-29 11:05:00,21.93,21.95,21.93,21.95,24000.0,17.4281,17.444,17.4281,17.444,24000.0
2007-11-29 11:10:00,21.94,21.94,21.91,21.91,14200.0,17.436,17.436,17.4122,17.4122,14200.0
2007-11-29 11:15:00,21.91,21.91,21.88,21.88,11200.0,17.4122,17.4122,17.3883,17.3883,11200.0
2007-11-29 11:20:00,21.89,21.89,21.84,21.86,28800.0,17.3963,17.3963,17.3565,17.3724,28800.0
2007-11-29 11:25:00,21.86,21.86,21.84,21.86,18400.0,17.3724,17.3724,17.3565,17.3724,18400.0
2007-11-29 11:30:00,21.86,21.89,21.86,21.88,25800.0,17.3724,17.3963,17.3724,17.3883,25800.0
2007-11-29 11:35:00,21.87,21.89,21.87,21.88,24200.0,17.3804,17.3963,17.3804,17.3883,24200.0
2007-11-29 11:40:00,21.87,21.88,21.86,21.86,7400.0,17.3804,17.3883,17.3724,17.3724,7400.0
2007-11-29 11:45:00,21.87,21.89,21.86,21.86,19200.0,17.3804,17.3963,17.3724,17.3724,19200.0
2007-11-29 11:50:00,21.86,21.86,21.83,21.84,32800.0,17.3724,17.3724,17.3486,17.3565,32800.0
2007-11-29 11:55:00,21.83,21.84,21.82,21.82,13400.0,17.3486,17.3565,17.3406,17.3406,13400.0
2007-11-29 12:00:00,21.81,21.81,21.77,21.78,10800.0,17.3327,17.3327,17.3009,17.3089,10800.0
2007-11-29 12:05:00,21.77,21.79,21.77,21.77,10600.0,17.3009,17.3168,17.3009,17.3009,10600.0
2007-11-29 12:10:00,21.78,21.8,21.78,21.8,31800.0,17.3089,17.3247,17.3089,17.3247,31800.0
2007-11-29 12:15:00,21.8,21.81,21.8,21.8,8000.0,17.3247,17.3327,17.3247,17.3247,8000.0
2007-11-29 12:20:00,21.8,21.86,21.8,21.84,24800.0,17.3247,17.3724,17.3247,17.3565,24800.0
2007-11-29 12:25:00,21.84,21.84,21.83,21.83,11600.0,17.3565,17.3565,17.3486,17.3486,11600.0
2007-11-29 12:30:00,21.83,21.86,21.82,21.84,11200.0,17.3486,17.3724,17.3406,17.3565,11200.0
2007-11-29 12:35:00,21.85,21.86,21.84,21.85,19000.0,17.3645,17.3724,17.3565,17.3645,19000.0
2007-11-29 12:40:00,21.85,21.85,21.83,21.84,9200.0,17.3645,17.3645,17.3486,17.3565,9200.0
2007-11-29 12:45:00,21.84,21.84,21.82,21.82,12400.0,17.3565,17.3565,17.3406,17.3406,12400.0
2007-11-29 12:50:00,21.81,21.84,21.81,21.83,11000.0,17.3327,17.3565,17.3327,17.3486,11000.0
2007-11-29 12:55:00,21.83,21.83,21.8,21.8,7600.0,17.3486,17.3486,17.3247,17.3247,7600.0
2007-11-29 13:00:00,21.79,21.81,21.78,21.78,13000.0,17.3168,17.3327,17.3089,17.3089,13000.0
2007-11-29 13:05:00,21.79,21.83,21.77,21.83,19400.0,17.3168,17.3486,17.3009,17.3486,19400.0
2007-11-29 13:10:00,21.83,21.83,21.77,21.83,36600.0,17.3486,17.3486,17.3009,17.3486,36600.0
2007-11-29 13:15:00,21.83,21.84,21.82,21.83,22800.0,17.3486,17.3565,17.3406,17.3486,22800.0
2007-11-29 13:20:00,21.83,21.84,21.82,21.83,38000.0,17.3486,17.3565,17.3406,17.3486,38000.0
2007-11-29 13:25:00,21.83,21.83,21.83,21.83,13400.0,17.3486,17.3486,17.3486,17.3486,13400.0
2007-11-29 13:30:00,21.83,21.86,21.83,21.84,20200.0,17.3486,17.3724,17.3486,17.3565,20200.0
2007-11-29 13:35:00,21.84,21.85,21.84,21.84,17000.0,17.3565,17.3645,17.3565,17.3565,17000.0
2007-11-29 13:40:00,21.84,21.84,21.81,21.81,32400.0,17.3565,17.3565,17.3327,17.3327,32400.0
2007-11-29 13:45:00,21.8,21.85,21.8,21.85,44800.0,17.3247,17.3645,17.3247,17.3645,44800.0
2007-11-29 13:50:00,21.85,21.89,21.85,21.89,17400.0,17.3645,17.3963,17.3645,17.3963,17400.0
2007-11-29 13:55:00,21.89,21.92,21.88,21.88,19000.0,17.3963,17.4201,17.3883,17.3883,19000.0
2007-11-29 14:00:00,21.88,21.88,21.83,21.85,32200.0,17.3883,17.3883,17.3486,17.3645,32200.0
2007-11-29 14:05:00,21.85,21.87,21.85,21.86,11400.0,17.3645,17.3804,17.3645,17.3724,11400.0
2007-11-29 14:10:00,21.88,21.9,21.87,21.88,20200.0,17.3883,17.4042,17.3804,17.3883,20200.0
2007-11-29 14:15:00,21.89,21.9,21.86,21.9,21800.0,17.3963,17.4042,17.3724,17.4042,21800.0
2007-11-29 14:20:00,21.89,21.92,21.88,21.9,17600.0,17.3963,17.4201,17.3883,17.4042,17600.0
2007-11-29 14:25:00,21.9,21.93,21.9,21.9,12800.0,17.4042,17.4281,17.4042,17.4042,12800.0
2007-11-29 14:30:00,21.91,21.93,21.9,21.9,24200.0,17.4122,17.4281,17.4042,17.4042,24200.0
2007-11-29 14:35:00,21.9,21.93,21.9,21.92,14000.0,17.4042,17.4281,17.4042,17.4201,14000.0
2007-11-29 14:40:00,21.92,21.93,21.91,21.93,13200.0,17.4201,17.4281,17.4122,17.4281,13200.0
2007-11-29 14:45:00,21.93,21.96,21.88,21.92,36800.0,17.4281,17.4519,17.3883,17.4201,36800.0
2007-11-29 14:50:00,21.9,21.95,21.9,21.93,33800.0,17.4042,17.444,17.4042,17.4281,33800.0
2007-11-29 14:55:00,21.94,21.97,21.92,21.92,25000.0,17.436,17.4599,17.4201,17.4201,25000.0
2007-11-29 15:00:00,21.93,22.0,21.91,21.97,37800.0,17.4281,17.4837,17.4122,17.4599,37800.0
2007-11-29 15:05:00,21.97,21.98,21.95,21.96,16800.0,17.4599,17.4678,17.444,17.4519,16800.0
2007-11-29 15:10:00,21.97,21.97,21.92,21.92,20600.0,17.4599,17.4599,17.4201,17.4201,20600.0
2007-11-29 15:15:00,21.91,21.95,21.91,21.94,16600.0,17.4122,17.444,17.4122,17.436,16600.0
2007-11-29 15:20:00,21.94,21.95,21.92,21.93,21600.0,17.436,17.444,17.4201,17.4281,21600.0
2007-11-29 15:25:00,21.93,21.96,21.92,21.92,52400.0,17.4281,17.4519,17.4201,17.4201,52400.0
2007-11-29 15:30:00,21.92,21.92,21.86,21.88,42000.0,17.4201,17.4201,17.3724,17.3883,42000.0
2007-11-29 15:35:00,21.88,21.89,21.85,21.87,29200.0,17.3883,17.3963,17.3645,17.3804,29200.0
2007-11-29 15:40:00,21.87,21.92,21.85,21.92,37800.0,17.3804,17.4201,17.3645,17.4201,37800.0
2007-11-29 15:45:00,21.92,21.96,21.91,21.91,53400.0,17.4201,17.4519,17.4122,17.4122,53400.0
2007-11-29 15:50:00,21.91,21.91,21.89,21.91,33800.0,17.4122,17.4122,17.3963,17.4122,33800.0
2007-11-29 15:55:00,21.91,21.94,21.9,21.91,82200.0,17.4122,17.436,17.4042,17.4122,82200.0
2007-11-30 09:30:00,22.01,22.11,22.01,22.06,36000.0,17.4916,17.5711,17.4916,17.5314,36000.0
2007-11-30 09:35:00,22.06,22.25,22.03,22.23,54200.0,17.5314,17.6824,17.5075,17.6665,54200.0
2007-11-30 09:40:00,22.23,22.27,22.16,22.23,37800.0,17.6665,17.6983,17.6108,17.6665,37800.0
2007-11-30 09:45:00,22.23,22.48,22.22,22.43,58200.0,17.6665,17.8652,17.6585,17.8254,58200.0
2007-11-30 09:50:00,22.44,22.49,22.36,22.36,79400.0,17.8334,17.8731,17.7698,17.7698,79400.0
2007-11-30 09:55:00,22.34,22.34,22.24,22.27,27400.0,17.7539,17.7539,17.6744,17.6983,27400.0
2007-11-30 10:00:00,22.25,22.28,22.19,22.21,33600.0,17.6824,17.7062,17.6347,17.6506,33600.0
2007-11-30 10:05:00,22.22,22.27,22.21,22.27,19800.0,17.6585,17.6983,17.6506,17.6983,19800.0
2007-11-30 10:10:00,22.25,22.38,22.25,22.34,31200.0,17.6824,17.7857,17.6824,17.7539,31200.0
2007-11-30 10:15:00,22.36,22.36,22.29,22.3,21400.0,17.7698,17.7698,17.7142,17.7221,21400.0
2007-11-30 10:20:00,22.3,22.32,22.27,22.3,19600.0,17.7221,17.738,17.6983,17.7221,19600.0
2007-11-30 10:25:00,22.31,22.32,22.25,22.25,13000.0,17.7301,17.738,17.6824,17.6824,13000.0
2007-11-30 10:30:00,22.27,22.31,22.24,22.31,38200.0,17.6983,17.7301,17.6744,17.7301,38200.0
2007-11-30 10:35:00,22.31,22.31,22.25,22.28,19800.0,17.7301,17.7301,17.6824,17.7062,19800.0
2007-11-30 10:40:00,22.27,22.27,22.25,22.25,42200.0,17.6983,17.6983,17.6824,17.6824,42200.0
2007-11-30 10:45:00,22.26,22.27,22.25,22.25,19800.0,17.6903,17.6983,17.6824,17.6824,19800.0
2007-11-30 10:50:00,22.24,22.25,22.19,22.23,31000.0,17.6744,17.6824,17.6347,17.6665,31000.0
2007-11-30 10:55:00,22.23,22.28,22.23,22.28,29800.0,17.6665,17.7062,17.6665,17.7062,29800.0
2007-11-30 11:00:00,22.28,22.29,22.26,22.26,10800.0,17.7062,17.7142,17.6903,17.6903,10800.0
2007-11-30 11:05:00,22.25,22.29,22.25,22.26,24400.0,17.6824,17.7142,17.6824,17.6903,24400.0
2007-11-30 11:10:00,22.26,22.29,22.25,22.25,18400.0,17.6903,17.7142,17.6824,17.6824,18400.0
2007-11-30 11:15:00,22.25,22.26,22.25,22.26,13200.0,17.6824,17.6903,17.6824,17.6903,13200.0
2007-11-30 11:20:00,22.25,22.29,22.25,22.27,21600.0,17.6824,17.7142,17.6824,17.6983,21600.0
2007-11-30 11:25:00,22.25,22.29,22.25,22.28,10400.0,17.6824,17.7142,17.6824,17.7062,10400.0
2007-11-30 11:30:00,22.28,22.28,22.26,22.27,29600.0,17.7062,17.7062,17.6903,17.6983,29600.0
2007-11-30 11:35:00,22.27,22.28,22.25,22.25,23600.0,17.6983,17.7062,17.6824,17.6824,23600.0
2007-11-30 11:40:00,22.26,22.28,22.26,22.28,13200.0,17.6903,17.7062,17.6903,17.7062,13200.0
2007-11-30 11:45:00,22.29,22.31,22.28,22.3,16200.0,17.7142,17.7301,17.7062,17.7221,16200.0
2007-11-30 11:50:00,22.3,22.31,22.29,22.29,8400.0,17.7221,17.7301,17.7142,17.7142,8400.0
2007-11-30 11:55:00,22.29,22.29,22.27,22.28,14600.0,17.7142,17.7142,17.6983,17.7062,14600.0
2007-11-30 12:00:00,22.27,22.33,22.26,22.32,41800.0,17.6983,17.7459,17.6903,17.738,41800.0
2007-11-30 12:05:00,22.3,22.3,22.28,22.28,10800.0,17.7221,17.7221,17.7062,17.7062,10800.0
2007-11-30 12:10:00,22.28,22.33,22.28,22.31,16600.0,17.7062,17.7459,17.7062,17.7301,16600.0
2007-11-30 12:15:00,22.32,22.32,22.3,22.3,11400.0,17.738,17.738,17.7221,17.7221,11400.0
2007-11-30 12:20:00,22.3,22.31,22.3,22.31,18000.0,17.7221,17.7301,17.7221,17.7301,18000.0
2007-11-30 12:25:00,22.31,22.36,22.3,22.36,90400.0,17.7301,17.7698,17.7221,17.7698,90400.0
2007-11-30 12:30:00,22.36,22.37,22.35,22.36,11200.0,17.7698,17.7777,17.7618,17.7698,11200.0
2007-11-30 12:35:00,22.36,22.36,22.33,22.34,18000.0,17.7698,17.7698,17.7459,17.7539,18000.0
2007-11-30 12:40:00,22.34,22.35,22.32,22.32,15400.0,17.7539,17.7618,17.738,17.738,15400.0
2007-11-30 12:45:00,22.3,22.35,22.3,22.35,27200.0,17.7221,17.7618,17.7221,17.7618,27200.0
2007-11-30 12:50:00,22.34,22.35,22.31,22.33,11400.0,17.7539,17.7618,17.7301,17.7459,11400.0
2007-11-30 12:55:00,22.32,22.32,22.3,22.3,8200.0,17.738,17.738,17.7221,17.7221,8200.0
2007-11-30 13:00:00,22.31,22.31,22.3,22.31,13600.0,17.7301,17.7301,17.7221,17.7301,13600.0
2007-11-30 13:05:00,22.31,22.31,22.29,22.3,20000.0,17.7301,17.7301,17.7142,17.7221,20000.0
2007-11-30 13:10:00,22.3,22.31,22.28,22.28,16000.0,17.7221,17.7301,17.7062,17.7062,16000.0
2007-11-30 13:15:00,22.28,22.39,22.28,22.33,87000.0,17.7062,17.7936,17.7062,17.7459,87000.0
2007-11-30 13:20:00,22.33,22.34,22.32,22.32,14200.0,17.7459,17.7539,17.738,17.738,14200.0
2007-11-30 13:25:00,22.32,22.35,22.31,22.32,15000.0,17.738,17.7618,17.7301,17.738,15000.0
2007-11-30 13:30:00,22.32,22.33,22.28,22.3,42600.0,17.738,17.7459,17.7062,17.7221,42600.0
2007-11-30 13:35:00,22.31,22.35,22.3,22.32,20400.0,17.7301,17.7618,17.7221,17.738,20400.0
2007-11-30 13:40:00,22.3,22.31,22.3,22.3,10800.0,17.7221,17.7301,17.7221,17.7221,10800.0
2007-11-30 13:45:00,22.3,22.31,22.3,22.31,7600.0,17.7221,17.7301,17.7221,17.7301,7600.0
2007-11-30 13:50:00,22.31,22.31,22.3,22.3,11600.0,17.7301,17.7301,17.7221,17.7221,11600.0
2007-11-30 13:55:00,22.31,22.31,22.3,22.3,13800.0,17.7301,17.7301,17.7221,17.7221,13800.0
2007-11-30 14:00:00,22.3,22.3,22.26,22.26,18400.0,17.7221,17.7221,17.6903,17.6903,18400.0
2007-11-30 14:05:00,22.25,22.3,22.25,22.28,30000.0,17.6824,17.7221,17.6824,17.7062,30000.0
2007-11-30 14:10:00,22.28,22.29,22.27,22.27,14000.0,17.7062,17.7142,17.6983,17.6983,14000.0
2007-11-30 14:15:00,22.27,22.32,22.26,22.31,24800.0,17.6983,17.738,17.6903,17.7301,24800.0
2007-11-30 14:20:00,22.31,22.32,22.29,22.3,61400.0,17.7301,17.738,17.7142,17.7221,61400.0
2007-11-30 14:25:00,22.3,22.31,22.28,22.28,64200.0,17.7221,17.7301,17.7062,17.7062,64200.0
2007-11-30 14:30:00,22.28,22.33,22.28,22.33,36200.0,17.7062,17.7459,17.7062,17.7459,36200.0
2007-11-30 14:35:00,22.33,22.33,22.29,22.31,37200.0,17.7459,17.7459,17.7142,17.7301,37200.0
2007-11-30 14:40:00,22.3,22.31,22.29,22.31,13600.0,17.7221,17.7301,17.7142,17.7301,13600.0
2007-11-30 14:45:00,22.31,22.31,22.3,22.3,35000.0,17.7301,17.7301,17.7221,17.7221,35000.0
2007-11-30 14:50:00,22.3,22.32,22.3,22.3,33000.0,17.7221,17.738,17.7221,17.7221,33000.0
2007-11-30 14:55:00,22.3,22.32,22.3,22.31,23000.0,17.7221,17.738,17.7221,17.7301,23000.0
2007-11-30 15:00:00,22.31,22.32,22.3,22.3,20600.0,17.7301,17.738,17.7221,17.7221,20600.0
2007-11-30 15:05:00,22.3,22.3,22.26,22.3,47800.0,17.7221,17.7221,17.6903,17.7221,47800.0
2007-11-30 15:10:00,22.29,22.3,22.26,22.28,42600.0,17.7142,17.7221,17.6903,17.7062,42600.0
2007-11-30 15:15:00,22.29,22.31,22.28,22.3,29400.0,17.7142,17.7301,17.7062,17.7221,29400.0
2007-11-30 15:20:00,22.3,22.31,22.28,22.28,27600.0,17.7221,17.7301,17.7062,17.7062,27600.0
2007-11-30 15:25:00,22.28,22.31,22.27,22.3,29200.0,17.7062,17.7301,17.6983,17.7221,29200.0
2007-11-30 15:30:00,22.3,22.31,22.29,22.3,51200.0,17.7221,17.7301,17.7142,17.7221,51200.0
2007-11-30 15:35:00,22.3,22.33,22.29,22.3,96200.0,17.7221,17.7459,17.7142,17.7221,96200.0
2007-11-30 15:40:00,22.31,22.4,22.31,22.37,96800.0,17.7301,17.8016,17.7301,17.7777,96800.0
2007-11-30 15:45:00,22.37,22.43,22.36,22.38,129000.0,17.7777,17.8254,17.7698,17.7857,129000.0
2007-11-30 15:50:00,22.38,22.42,22.37,22.42,102000.0,17.7857,17.8175,17.7777,17.8175,102000.0
2007-11-30 15:55:00,22.43,22.45,22.36,22.42,204200.0,17.8254,17.8413,17.7698,17.8175,204200.0
2007-12-03 09:30:00,22.34,22.35,22.27,22.28,37200.0,17.7539,17.7618,17.6983,17.7062,37200.0
2007-12-03 09:35:00,22.28,22.45,22.19,22.21,59000.0,17.7062,17.8413,17.6347,17.6506,59000.0
2007-12-03 09:40:00,22.22,22.25,22.18,22.21,37400.0,17.6585,17.6824,17.6267,17.6506,37400.0
2007-12-03 09:45:00,22.2,22.2,22.11,22.11,22800.0,17.6426,17.6426,17.5711,17.5711,22800.0
2007-12-03 09:50:00,22.11,22.24,22.11,22.17,113000.0,17.5711,17.6744,17.5711,17.6188,113000.0
2007-12-03 09:55:00,22.21,22.25,22.11,22.11,36600.0,17.6506,17.6824,17.5711,17.5711,36600.0
2007-12-03 10:00:00,22.11,22.18,22.1,22.12,26400.0,17.5711,17.6267,17.5632,17.5791,26400.0
2007-12-03 10:05:00,22.12,22.17,22.02,22.03,158400.0,17.5791,17.6188,17.4996,17.5075,158400.0
2007-12-03 10:10:00,22.04,22.04,21.96,22.0,41200.0,17.5155,17.5155,17.4519,17.4837,41200.0
2007-12-03 10:15:00,22.0,22.0,21.97,21.97,42600.0,17.4837,17.4837,17.4599,17.4599,42600.0
2007-12-03 10:20:00,21.98,22.09,21.95,22.09,130200.0,17.4678,17.5552,17.444,17.5552,130200.0
2007-12-03 10:25:00,22.09,22.1,21.99,22.0,19000.0,17.5552,17.5632,17.4757,17.4837,19000.0
2007-12-03 10:30:00,22.0,22.08,22.0,22.07,26400.0,17.4837,17.5473,17.4837,17.5393,26400.0
2007-12-03 10:35:00,22.07,22.11,22.07,22.11,38400.0,17.5393,17.5711,17.5393,17.5711,38400.0
2007-12-03 10:40:00,22.11,22.18,22.11,22.14,45200.0,17.5711,17.6267,17.5711,17.595,45200.0
2007-12-03 10:45:00,22.14,22.14,22.1,22.11,36200.0,17.595,17.595,17.5632,17.5711,36200.0
2007-12-03 10:50:00,22.1,22.15,22.08,22.11,27200.0,17.5632,17.6029,17.5473,17.5711,27200.0
2007-12-03 10:55:00,22.11,22.15,22.09,22.12,19800.0,17.5711,17.6029,17.5552,17.5791,19800.0
2007-12-03 11:00:00,22.1,22.13,22.06,22.11,41200.0,17.5632,17.587,17.5314,17.5711,41200.0
2007-12-03 11:05:00,22.11,22.13,22.04,22.06,100600.0,17.5711,17.587,17.5155,17.5314,100600.0
2007-12-03 11:10:00,22.06,22.07,21.98,21.98,84800.0,17.5314,17.5393,17.4678,17.4678,84800.0
2007-12-03 11:15:00,21.98,22.0,21.95,21.99,30000.0,17.4678,17.4837,17.444,17.4757,30000.0
2007-12-03 11:20:00,21.99,22.0,21.95,21.97,77000.0,17.4757,17.4837,17.444,17.4599,77000.0
2007-12-03 11:25:00,21.96,22.0,21.93,21.93,44200.0,17.4519,17.4837,17.4281,17.4281,44200.0
2007-12-03 11:30:00,21.93,22.0,21.93,21.99,58000.0,17.4281,17.4837,17.4281,17.4757,58000.0
2007-12-03 11:35:00,21.99,21.99,21.96,21.96,16600.0,17.4757,17.4757,17.4519,17.4519,16600.0
2007-12-03 11:40:00,21.96,22.0,21.94,21.95,49400.0,17.4519,17.4837,17.436,17.444,49400.0
2007-12-03 11:45:00,21.95,21.96,21.94,21.94,8400.0,17.444,17.4519,17.436,17.436,8400.0
2007-12-03 11:50:00,21.95,21.96,21.89,21.9,36000.0,17.444,17.4519,17.3963,17.4042,36000.0
2007-12-03 11:55:00,21.89,21.9,21.83,21.84,33200.0,17.3963,17.4042,17.3486,17.3565,33200.0
2007-12-03 12:00:00,21.84,21.87,21.83,21.86,39800.0,17.3565,17.3804,17.3486,17.3724,39800.0
2007-12-03 12:05:00,21.86,21.88,21.86,21.86,10800.0,17.3724,17.3883,17.3724,17.3724,10800.0
2007-12-03 12:10:00,21.88,21.89,21.86,21.88,9200.0,17.3883,17.3963,17.3724,17.3883,9200.0
2007-12-03 12:15:00,21.87,21.88,21.85,21.86,13200.0,17.3804,17.3883,17.3645,17.3724,13200.0
2007-12-03 12:20:00,21.87,21.88,21.86,21.86,8000.0,17.3804,17.3883,17.3724,17.3724,8000.0
2007-12-03 12:25:00,21.87,21.87,21.85,21.85,16600.0,17.3804,17.3804,17.3645,17.3645,16600.0
2007-12-03 12:30:00,21.86,21.88,21.85,21.87,8000.0,17.3724,17.3883,17.3645,17.3804,8000.0
2007-12-03 12:35:00,21.87,21.88,21.84,21.86,28800.0,17.3804,17.3883,17.3565,17.3724,28800.0
2007-12-03 12:40:00,21.86,21.89,21.86,21.86,11200.0,17.3724,17.3963,17.3724,17.3724,11200.0
2007-12-03 12:45:00,21.88,21.9,21.88,21.88,6000.0,17.3883,17.4042,17.3883,17.3883,6000.0
2007-12-03 12:50:00,21.88,21.93,21.88,21.89,13400.0,17.3883,17.4281,17.3883,17.3963,13400.0
2007-12-03 12:55:00,21.89,21.89,21.86,21.86,12800.0,17.3963,17.3963,17.3724,17.3724,12800.0
2007-12-03 13:00:00,21.87,21.88,21.81,21.82,15200.0,17.3804,17.3883,17.3327,17.3406,15200.0
2007-12-03 13:05:00,21.82,21.82,21.79,21.81,11800.0,17.3406,17.3406,17.3168,17.3327,11800.0
2007-12-03 13:10:00,21.81,21.82,21.78,21.78,9800.0,17.3327,17.3406,17.3089,17.3089,9800.0
2007-12-03 13:15:00,21.78,21.78,21.75,21.75,13400.0,17.3089,17.3089,17.285,17.285,13400.0
2007-12-03 13:20:00,21.75,21.77,21.72,21.74,22600.0,17.285,17.3009,17.2612,17.2771,22600.0
2007-12-03 13:25:00,21.74,21.75,21.74,21.75,6400.0,17.2771,17.285,17.2771,17.285,6400.0
2007-12-03 13:30:00,21.74,21.78,21.74,21.78,17200.0,17.2771,17.3089,17.2771,17.3089,17200.0
2007-12-03 13:35:00,21.79,21.86,21.78,21.84,29000.0,17.3168,17.3724,17.3089,17.3565,29000.0
2007-12-03 13:40:00,21.84,21.85,21.84,21.84,9000.0,17.3565,17.3645,17.3565,17.3565,9000.0
2007-12-03 13:45:00,21.84,21.85,21.83,21.84,9200.0,17.3565,17.3645,17.3486,17.3565,9200.0
2007-12-03 13:50:00,21.84,21.84,21.75,21.75,16200.0,17.3565,17.3565,17.285,17.285,16200.0
2007-12-03 13:55:00,21.75,21.75,21.72,21.75,13400.0,17.285,17.285,17.2612,17.285,13400.0
2007-12-03 14:00:00,21.75,21.81,21.75,21.8,16200.0,17.285,17.3327,17.285,17.3247,16200.0
2007-12-03 14:05:00,21.8,21.8,21.79,21.8,5400.0,17.3247,17.3247,17.3168,17.3247,5400.0
2007-12-03 14:10:00,21.8,21.82,21.8,21.8,8800.0,17.3247,17.3406,17.3247,17.3247,8800.0
2007-12-03 14:15:00,21.81,21.82,21.8,21.82,8000.0,17.3327,17.3406,17.3247,17.3406,8000.0
2007-12-03 14:20:00,21.82,21.85,21.82,21.84,8000.0,17.3406,17.3645,17.3406,17.3565,8000.0
2007-12-03 14:25:00,21.83,21.84,21.83,21.83,11800.0,17.3486,17.3565,17.3486,17.3486,11800.0
2007-12-03 14:30:00,21.83,21.84,21.82,21.83,14600.0,17.3486,17.3565,17.3406,17.3486,14600.0
2007-12-03 14:35:00,21.84,21.84,21.79,21.8,52400.0,17.3565,17.3565,17.3168,17.3247,52400.0
2007-12-03 14:40:00,21.8,21.81,21.8,21.8,17800.0,17.3247,17.3327,17.3247,17.3247,17800.0
2007-12-03 14:45:00,21.8,21.8,21.78,21.8,14400.0,17.3247,17.3247,17.3089,17.3247,14400.0
2007-12-03 14:50:00,21.79,21.82,21.79,21.82,10000.0,17.3168,17.3406,17.3168,17.3406,10000.0
2007-12-03 14:55:00,21.81,21.81,21.79,21.79,10800.0,17.3327,17.3327,17.3168,17.3168,10800.0
2007-12-03 15:00:00,21.8,21.8,21.79,21.8,9400.0,17.3247,17.3247,17.3168,17.3247,9400.0
2007-12-03 15:05:00,21.8,21.8,21.73,21.75,25000.0,17.3247,17.3247,17.2691,17.285,25000.0
2007-12-03 15:10:00,21.74,21.74,21.71,21.72,28800.0,17.2771,17.2771,17.2532,17.2612,28800.0
2007-12-03 15:15:00,21.72,21.75,21.7,21.7,60400.0,17.2612,17.285,17.2453,17.2453,60400.0
2007-12-03 15:20:00,21.7,21.85,21.69,21.84,50800.0,17.2453,17.3645,17.2373,17.3565,50800.0
2007-12-03 15:25:00,21.84,21.86,21.82,21.85,59800.0,17.3565,17.3724,17.3406,17.3645,59800.0
2007-12-03 15:30:00,21.85,21.87,21.84,21.85,26600.0,17.3645,17.3804,17.3565,17.3645,26600.0
2007-12-03 15:35:00,21.86,21.88,21.84,21.85,22200.0,17.3724,17.3883,17.3565,17.3645,22200.0
2007-12-03 15:40:00,21.85,21.87,21.83,21.86,35200.0,17.3645,17.3804,17.3486,17.3724,35200.0
2007-12-03 15:45:00,21.87,21.87,21.79,21.79,42200.0,17.3804,17.3804,17.3168,17.3168,42200.0
2007-12-03 15:50:00,21.79,21.8,21.76,21.79,36000.0,17.3168,17.3247,17.293,17.3168,36000.0
2007-12-03 15:55:00,21.8,21.82,21.79,21.79,57000.0,17.3247,17.3406,17.3168,17.3168,57000.0
2007-12-04 09:30:00,21.81,21.95,21.63,21.9,27600.0,17.3327,17.444,17.1896,17.4042,27600.0
2007-12-04 09:35:00,21.86,21.92,21.84,21.9,20800.0,17.3724,17.4201,17.3565,17.4042,20800.0
2007-12-04 09:40:00,21.89,22.0,21.88,22.0,38800.0,17.3963,17.4837,17.3883,17.4837,38800.0
2007-12-04 09:45:00,22.0,22.01,21.9,21.93,16600.0,17.4837,17.4916,17.4042,17.4281,16600.0
2007-12-04 09:50:00,21.91,21.98,21.87,21.95,34200.0,17.4122,17.4678,17.3804,17.444,34200.0
2007-12-04 09:55:00,21.96,22.02,21.95,22.0,28200.0,17.4519,17.4996,17.444,17.4837,28200.0
2007-12-04 10:00:00,22.0,22.0,21.99,22.0,14800.0,17.4837,17.4837,17.4757,17.4837,14800.0
2007-12-04 10:05:00,21.99,22.02,21.98,21.99,8200.0,17.4757,17.4996,17.4678,17.4757,8200.0
2007-12-04 10:10:00,21.99,22.01,21.95,21.95,27600.0,17.4757,17.4916,17.444,17.444,27600.0
2007-12-04 10:15:00,21.92,21.93,21.89,21.91,27200.0,17.4201,17.4281,17.3963,17.4122,27200.0
2007-12-04 10:20:00,21.91,21.92,21.89,21.92,47600.0,17.4122,17.4201,17.3963,17.4201,47600.0
2007-12-04 10:25:00,21.92,21.93,21.9,21.9,26800.0,17.4201,17.4281,17.4042,17.4042,26800.0
2007-12-04 10:30:00,21.91,21.93,21.9,21.93,14600.0,17.4122,17.4281,17.4042,17.4281,14600.0
2007-12-04 10:35:00,21.93,21.93,21.92,21.93,19800.0,17.4281,17.4281,17.4201,17.4281,19800.0
2007-12-04 10:40:00,21.93,21.94,21.9,21.94,43000.0,17.4281,17.436,17.4042,17.436,43000.0
2007-12-04 10:45:00,21.93,21.96,21.93,21.95,11200.0,17.4281,17.4519,17.4281,17.444,11200.0
2007-12-04 10:50:00,21.94,21.98,21.94,21.98,11000.0,17.436,17.4678,17.436,17.4678,11000.0
2007-12-04 10:55:00,21.98,22.02,21.96,22.0,13000.0,17.4678,17.4996,17.4519,17.4837,13000.0
2007-12-04 11:00:00,22.0,22.01,21.99,22.0,14600.0,17.4837,17.4916,17.4757,17.4837,14600.0
2007-12-04 11:05:00,22.0,22.01,22.0,22.0,12600.0,17.4837,17.4916,17.4837,17.4837,12600.0
2007-12-04 11:10:00,22.01,22.01,22.0,22.0,4800.0,17.4916,17.4916,17.4837,17.4837,4800.0
2007-12-04 11:15:00,22.0,22.01,21.99,22.0,18600.0,17.4837,17.4916,17.4757,17.4837,18600.0
2007-12-04 11:20:00,22.0,22.0,21.99,22.0,13400.0,17.4837,17.4837,17.4757,17.4837,13400.0
2007-12-04 11:25:00,22.0,22.0,22.0,22.0,14800.0,17.4837,17.4837,17.4837,17.4837,14800.0
2007-12-04 11:30:00,22.0,22.05,21.99,22.03,30400.0,17.4837,17.5234,17.4757,17.5075,30400.0
2007-12-04 11:35:00,22.03,22.07,22.03,22.06,16800.0,17.5075,17.5393,17.5075,17.5314,16800.0
2007-12-04 11:40:00,22.06,22.08,22.04,22.05,22200.0,17.5314,17.5473,17.5155,17.5234,22200.0
2007-12-04 11:45:00,22.04,22.05,22.0,22.0,18800.0,17.5155,17.5234,17.4837,17.4837,18800.0
2007-12-04 11:50:00,22.0,22.03,22.0,22.02,17800.0,17.4837,17.5075,17.4837,17.4996,17800.0
2007-12-04 11:55:00,22.02,22.03,22.0,22.0,11200.0,17.4996,17.5075,17.4837,17.4837,11200.0
2007-12-04 12:00:00,22.0,22.05,22.0,22.03,28600.0,17.4837,17.5234,17.4837,17.5075,28600.0
2007-12-04 12:05:00,22.03,22.05,22.03,22.04,8200.0,17.5075,17.5234,17.5075,17.5155,8200.0
2007-12-04 12:10:00,22.04,22.06,22.04,22.05,29400.0,17.5155,17.5314,17.5155,17.5234,29400.0
2007-12-04 12:15:00,22.05,22.07,22.04,22.06,18200.0,17.5234,17.5393,17.5155,17.5314,18200.0
2007-12-04 12:20:00,22.06,22.07,22.04,22.04,17600.0,17.5314,17.5393,17.5155,17.5155,17600.0
2007-12-04 12:25:00,22.04,22.06,22.02,22.06,18800.0,17.5155,17.5314,17.4996,17.5314,18800.0
2007-12-04 12:30:00,22.07,22.13,22.06,22.13,34000.0,17.5393,17.587,17.5314,17.587,34000.0
2007-12-04 12:35:00,22.13,22.15,22.11,22.15,25600.0,17.587,17.6029,17.5711,17.6029,25600.0
2007-12-04 12:40:00,22.15,22.2,22.13,22.15,54200.0,17.6029,17.6426,17.587,17.6029,54200.0
2007-12-04 12:45:00,22.15,22.15,22.09,22.1,39600.0,17.6029,17.6029,17.5552,17.5632,39600.0
2007-12-04 12:50:00,22.09,22.09,22.0,22.0,39200.0,17.5552,17.5552,17.4837,17.4837,39200.0
2007-12-04 12:55:00,22.0,22.01,21.98,22.0,15800.0,17.4837,17.4916,17.4678,17.4837,15800.0
2007-12-04 13:00:00,22.0,22.08,21.99,22.08,35200.0,17.4837,17.5473,17.4757,17.5473,35200.0
2007-12-04 13:05:00,22.07,22.07,22.05,22.06,14000.0,17.5393,17.5393,17.5234,17.5314,14000.0
2007-12-04 13:10:00,22.06,22.08,22.05,22.07,73200.0,17.5314,17.5473,17.5234,17.5393,73200.0
2007-12-04 13:15:00,22.07,22.08,22.04,22.04,19200.0,17.5393,17.5473,17.5155,17.5155,19200.0
2007-12-04 13:20:00,22.03,22.03,22.0,22.0,5600.0,17.5075,17.5075,17.4837,17.4837,5600.0
2007-12-04 13:25:00,22.0,22.0,21.99,21.99,14400.0,17.4837,17.4837,17.4757,17.4757,14400.0
2007-12-04 13:30:00,21.99,22.0,21.99,21.99,11800.0,17.4757,17.4837,17.4757,17.4757,11800.0
2007-12-04 13:35:00,22.0,22.0,21.99,22.0,17800.0,17.4837,17.4837,17.4757,17.4837,17800.0
2007-12-04 13:40:00,22.0,22.0,22.0,22.0,17600.0,17.4837,17.4837,17.4837,17.4837,17600.0
2007-12-04 13:45:00,22.0,22.01,22.0,22.0,9000.0,17.4837,17.4916,17.4837,17.4837,9000.0
2007-12-04 13:50:00,22.0,22.01,22.0,22.01,9200.0,17.4837,17.4916,17.4837,17.4916,9200.0
2007-12-04 13:55:00,22.01,22.01,22.0,22.01,14200.0,17.4916,17.4916,17.4837,17.4916,14200.0
2007-12-04 14:00:00,22.0,22.01,22.0,22.0,13600.0,17.4837,17.4916,17.4837,17.4837,13600.0
2007-12-04 14:05:00,22.0,22.02,21.99,22.02,15400.0,17.4837,17.4996,17.4757,17.4996,15400.0
2007-12-04 14:10:00,22.0,22.03,21.99,22.01,11400.0,17.4837,17.5075,17.4757,17.4916,11400.0
2007-12-04 14:15:00,22.01,22.04,22.0,22.04,17200.0,17.4916,17.5155,17.4837,17.5155,17200.0
2007-12-04 14:20:00,22.04,22.04,22.03,22.04,30400.0,17.5155,17.5155,17.5075,17.5155,30400.0
2007-12-04 14:25:00,22.04,22.05,22.03,22.05,20200.0,17.5155,17.5234,17.5075,17.5234,20200.0
2007-12-04 14:30:00,22.05,22.05,22.05,22.05,5800.0,17.5234,17.5234,17.5234,17.5234,5800.0
2007-12-04 14:35:00,22.05,22.05,22.02,22.02,8800.0,17.5234,17.5234,17.4996,17.4996,8800.0
2007-12-04 14:40:00,22.02,22.02,22.0,22.0,11000.0,17.4996,17.4996,17.4837,17.4837,11000.0
2007-12-04 14:45:00,22.0,22.01,21.99,22.0,13000.0,17.4837,17.4916,17.4757,17.4837,13000.0
2007-12-04 14:50:00,22.01,22.03,22.0,22.0,12200.0,17.4916,17.5075,17.4837,17.4837,12200.0
2007-12-04 14:55:00,22.01,22.01,22.0,22.0,24400.0,17.4916,17.4916,17.4837,17.4837,24400.0
2007-12-04 15:00:00,22.01,22.01,22.0,22.0,12400.0,17.4916,17.4916,17.4837,17.4837,12400.0
2007-12-04 15:05:00,22.0,22.02,22.0,22.02,46600.0,17.4837,17.4996,17.4837,17.4996,46600.0
2007-12-04 15:10:00,22.01,22.04,22.01,22.04,39800.0,17.4916,17.5155,17.4916,17.5155,39800.0
2007-12-04 15:15:00,22.03,22.05,22.03,22.05,27800.0,17.5075,17.5234,17.5075,17.5234,27800.0
2007-12-04 15:20:00,22.05,22.05,22.01,22.02,70200.0,17.5234,17.5234,17.4916,17.4996,70200.0
2007-12-04 15:25:00,22.02,22.03,21.99,22.02,54600.0,17.4996,17.5075,17.4757,17.4996,54600.0
2007-12-04 15:30:00,22.02,22.03,22.0,22.0,32200.0,17.4996,17.5075,17.4837,17.4837,32200.0
2007-12-04 15:35:00,22.0,22.02,22.0,22.0,28800.0,17.4837,17.4996,17.4837,17.4837,28800.0
2007-12-04 15:40:00,22.0,22.02,21.99,22.0,66600.0,17.4837,17.4996,17.4757,17.4837,66600.0
2007-12-04 15:45:00,22.0,22.01,21.96,21.98,81000.0,17.4837,17.4916,17.4519,17.4678,81000.0
2007-12-04 15:50:00,21.97,21.97,21.89,21.9,162200.0,17.4599,17.4599,17.3963,17.4042,162200.0
2007-12-04 15:55:00,21.91,21.93,21.87,21.89,135600.0,17.4122,17.4281,17.3804,17.3963,135600.0
2007-12-05 09:30:00,21.93,22.02,21.88,21.97,64000.0,17.6483,17.7207,17.6081,17.6805,64000.0
2007-12-05 09:35:00,21.98,22.0,21.91,22.0,39200.0,17.6886,17.7046,17.6322,17.7046,39200.0
2007-12-05 09:40:00,22.0,22.02,21.95,21.97,30000.0,17.7046,17.7207,17.6644,17.6805,30000.0
2007-12-05 09:45:00,21.96,21.98,21.95,21.95,22800.0,17.6725,17.6886,17.6644,17.6644,22800.0
2007-12-05 09:50:00,21.95,21.95,21.91,21.92,18000.0,17.6644,17.6644,17.6322,17.6403,18000.0
2007-12-05 09:55:00,21.92,21.94,21.91,21.91,14800.0,17.6403,17.6564,17.6322,17.6322,14800.0
2007-12-05 10:00:00,21.92,21.99,21.9,21.98,20400.0,17.6403,17.6966,17.6242,17.6886,20400.0
2007-12-05 10:05:00,21.97,21.97,21.93,21.93,20200.0,17.6805,17.6805,17.6483,17.6483,20200.0
2007-12-05 10:10:00,21.93,21.93,21.91,21.93,11000.0,17.6483,17.6483,17.6322,17.6483,11000.0
2007-12-05 10:15:00,21.93,21.93,21.9,21.93,38800.0,17.6483,17.6483,17.6242,17.6483,38800.0
2007-12-05 10:20:00,21.93,21.96,21.93,21.96,21800.0,17.6483,17.6725,17.6483,17.6725,21800.0
2007-12-05 10:25:00,21.95,21.97,21.9,21.9,56400.0,17.6644,17.6805,17.6242,17.6242,56400.0
2007-12-05 10:30:00,21.9,21.93,21.86,21.93,47400.0,17.6242,17.6483,17.592,17.6483,47400.0
2007-12-05 10:35:00,21.93,21.93,21.9,21.9,29200.0,17.6483,17.6483,17.6242,17.6242,29200.0
2007-12-05 10:40:00,21.9,21.9,21.85,21.85,33000.0,17.6242,17.6242,17.5839,17.5839,33000.0
2007-12-05 10:45:00,21.85,21.89,21.82,21.82,20200.0,17.5839,17.6161,17.5598,17.5598,20200.0
2007-12-05 10:50:00,21.82,21.84,21.79,21.83,23000.0,17.5598,17.5759,17.5356,17.5678,23000.0
2007-12-05 10:55:00,21.83,21.83,21.82,21.83,8800.0,17.5678,17.5678,17.5598,17.5678,8800.0
2007-12-05 11:00:00,21.85,21.93,21.85,21.91,23000.0,17.5839,17.6483,17.5839,17.6322,23000.0
2007-12-05 11:05:00,21.91,21.94,21.91,21.93,11000.0,17.6322,17.6564,17.6322,17.6483,11000.0
2007-12-05 11:10:00,21.94,21.98,21.93,21.97,15200.0,17.6564,17.6886,17.6483,17.6805,15200.0
2007-12-05 11:15:00,21.97,21.98,21.97,21.98,15000.0,17.6805,17.6886,17.6805,17.6886,15000.0
2007-12-05 11:20:00,21.97,21.98,21.9,21.9,21600.0,17.6805,17.6886,17.6242,17.6242,21600.0
2007-12-05 11:25:00,21.91,21.91,21.87,21.88,17200.0,17.6322,17.6322,17.6,17.6081,17200.0
2007-12-05 11:30:00,21.89,21.93,21.89,21.91,16800.0,17.6161,17.6483,17.6161,17.6322,16800.0
2007-12-05 11:35:00,21.9,21.91,21.9,21.9,15600.0,17.6242,17.6322,17.6242,17.6242,15600.0
2007-12-05 11:40:00,21.9,21.9,21.88,21.89,13200.0,17.6242,17.6242,17.6081,17.6161,13200.0
2007-12-05 11:45:00,21.89,21.92,21.89,21.92,8800.0,17.6161,17.6403,17.6161,17.6403,8800.0
2007-12-05 11:50:00,21.92,21.98,21.91,21.96,25600.0,17.6403,17.6886,17.6322,17.6725,25600.0
2007-12-05 11:55:00,21.96,22.0,21.95,22.0,29800.0,17.6725,17.7046,17.6644,17.7046,29800.0
2007-12-05 12:00:00,22.0,22.02,21.97,21.99,22400.0,17.7046,17.7207,17.6805,17.6966,22400.0
2007-12-05 12:05:00,21.99,21.99,21.96,21.96,7400.0,17.6966,17.6966,17.6725,17.6725,7400.0
2007-12-05 12:10:00,21.96,21.96,21.93,21.93,10400.0,17.6725,17.6725,17.6483,17.6483,10400.0
2007-12-05 12:15:00,21.93,21.95,21.93,21.95,14600.0,17.6483,17.6644,17.6483,17.6644,14600.0
2007-12-05 12:20:00,21.94,21.94,21.88,21.88,21200.0,17.6564,17.6564,17.6081,17.6081,21200.0
2007-12-05 12:25:00,21.89,21.89,21.85,21.85,15600.0,17.6161,17.6161,17.5839,17.5839,15600.0
2007-12-05 12:30:00,21.86,21.87,21.85,21.86,15000.0,17.592,17.6,17.5839,17.592,15000.0
2007-12-05 12:35:00,21.85,21.86,21.83,21.84,10800.0,17.5839,17.592,17.5678,17.5759,10800.0
2007-12-05 12:40:00,21.84,21.84,21.82,21.83,22800.0,17.5759,17.5759,17.5598,17.5678,22800.0
2007-12-05 12:45:00,21.83,21.84,21.78,21.78,23000.0,17.5678,17.5759,17.5276,17.5276,23000.0
2007-12-05 12:50:00,21.78,21.8,21.76,21.77,20800.0,17.5276,17.5437,17.5115,17.5196,20800.0
2007-12-05 12:55:00,21.78,21.78,21.73,21.77,28200.0,17.5276,17.5276,17.4874,17.5196,28200.0
2007-12-05 13:00:00,21.77,21.78,21.74,21.75,17800.0,17.5196,17.5276,17.4954,17.5035,17800.0
2007-12-05 13:05:00,21.75,21.75,21.75,21.75,16000.0,17.5035,17.5035,17.5035,17.5035,16000.0
2007-12-05 13:10:00,21.75,21.75,21.69,21.74,70400.0,17.5035,17.5035,17.4552,17.4954,70400.0
2007-12-05 13:15:00,21.75,21.75,21.71,21.71,12000.0,17.5035,17.5035,17.4713,17.4713,12000.0
2007-12-05 13:20:00,21.71,21.73,21.7,21.73,9400.0,17.4713,17.4874,17.4632,17.4874,9400.0
2007-12-05 13:25:00,21.73,21.73,21.68,21.7,7400.0,17.4874,17.4874,17.4471,17.4632,7400.0
2007-12-05 13:30:00,21.7,21.74,21.7,21.73,13400.0,17.4632,17.4954,17.4632,17.4874,13400.0
2007-12-05 13:35:00,21.73,21.73,21.68,21.72,24800.0,17.4874,17.4874,17.4471,17.4793,24800.0
2007-12-05 13:40:00,21.73,21.73,21.7,21.7,11800.0,17.4874,17.4874,17.4632,17.4632,11800.0
2007-12-05 13:45:00,21.7,21.71,21.7,21.71,11000.0,17.4632,17.4713,17.4632,17.4713,11000.0
2007-12-05 13:50:00,21.7,21.7,21.68,21.69,12600.0,17.4632,17.4632,17.4471,17.4552,12600.0
2007-12-05 13:55:00,21.7,21.73,21.7,21.72,19800.0,17.4632,17.4874,17.4632,17.4793,19800.0
2007-12-05 14:00:00,21.72,21.74,21.72,21.74,12600.0,17.4793,17.4954,17.4793,17.4954,12600.0
2007-12-05 14:05:00,21.74,21.75,21.74,21.75,12000.0,17.4954,17.5035,17.4954,17.5035,12000.0
2007-12-05 14:10:00,21.75,21.77,21.74,21.74,15400.0,17.5035,17.5196,17.4954,17.4954,15400.0
2007-12-05 14:15:00,21.73,21.73,21.71,21.73,11600.0,17.4874,17.4874,17.4713,17.4874,11600.0
2007-12-05 14:20:00,21.73,21.73,21.67,21.67,28000.0,17.4874,17.4874,17.4391,17.4391,28000.0
2007-12-05 14:25:00,21.67,21.7,21.66,21.7,14400.0,17.4391,17.4632,17.431,17.4632,14400.0
2007-12-05 14:30:00,21.69,21.74,21.69,21.73,18800.0,17.4552,17.4954,17.4552,17.4874,18800.0
2007-12-05 14:35:00,21.73,21.74,21.73,21.73,12000.0,17.4874,17.4954,17.4874,17.4874,12000.0
2007-12-05 14:40:00,21.73,21.75,21.73,21.74,16400.0,17.4874,17.5035,17.4874,17.4954,16400.0
2007-12-05 14:45:00,21.74,21.75,21.74,21.74,10600.0,17.4954,17.5035,17.4954,17.4954,10600.0
2007-12-05 14:50:00,21.74,21.74,21.68,21.7,21200.0,17.4954,17.4954,17.4471,17.4632,21200.0
2007-12-05 14:55:00,21.7,21.72,21.7,21.7,29800.0,17.4632,17.4793,17.4632,17.4632,29800.0
2007-12-05 15:00:00,21.71,21.71,21.65,21.66,22000.0,17.4713,17.4713,17.423,17.431,22000.0
2007-12-05 15:05:00,21.66,21.67,21.6,21.6,36000.0,17.431,17.4391,17.3827,17.3827,36000.0
2007-12-05 15:10:00,21.6,21.66,21.59,21.65,19400.0,17.3827,17.431,17.3747,17.423,19400.0
2007-12-05 15:15:00,21.65,21.67,21.64,21.67,26600.0,17.423,17.4391,17.4149,17.4391,26600.0
2007-12-05 15:20:00,21.68,21.68,21.66,21.67,28000.0,17.4471,17.4471,17.431,17.4391,28000.0
2007-12-05 15:25:00,21.67,21.67,21.65,21.65,10400.0,17.4391,17.4391,17.423,17.423,10400.0
2007-12-05 15:30:00,21.66,21.7,21.65,21.7,14000.0,17.431,17.4632,17.423,17.4632,14000.0
2007-12-05 15:35:00,21.71,21.73,21.69,21.73,30000.0,17.4713,17.4874,17.4552,17.4874,30000.0
2007-12-05 15:40:00,21.73,21.75,21.71,21.74,45000.0,17.4874,17.5035,17.4713,17.4954,45000.0
2007-12-05 15:45:00,21.74,21.74,21.71,21.74,25000.0,17.4954,17.4954,17.4713,17.4954,25000.0
2007-12-05 15:50:00,21.73,21.75,21.71,21.72,42600.0,17.4874,17.5035,17.4713,17.4793,42600.0
2007-12-05 15:55:00,21.72,21.75,21.71,21.73,82800.0,17.4793,17.5035,17.4713,17.4874,82800.0
2007-12-06 09:30:00,21.75,21.75,21.64,21.75,20000.0,17.5035,17.5035,17.4149,17.5035,20000.0
2007-12-06 09:35:00,21.74,21.74,21.64,21.7,8400.0,17.4954,17.4954,17.4149,17.4632,8400.0
2007-12-06 09:40:00,21.69,21.7,21.59,21.59,11000.0,17.4552,17.4632,17.3747,17.3747,11000.0
2007-12-06 09:45:00,21.6,21.66,21.6,21.65,17000.0,17.3827,17.431,17.3827,17.423,17000.0
2007-12-06 09:50:00,21.66,21.67,21.65,21.65,17600.0,17.431,17.4391,17.423,17.423,17600.0
2007-12-06 09:55:00,21.65,21.69,21.65,21.67,8600.0,17.423,17.4552,17.423,17.4391,8600.0
2007-12-06 10:00:00,21.68,21.71,21.61,21.62,30400.0,17.4471,17.4713,17.3908,17.3988,30400.0
2007-12-06 10:05:00,21.63,21.64,21.61,21.61,11000.0,17.4069,17.4149,17.3908,17.3908,11000.0
2007-12-06 10:10:00,21.61,21.63,21.56,21.56,10400.0,17.3908,17.4069,17.3506,17.3506,10400.0
2007-12-06 10:15:00,21.56,21.59,21.56,21.57,225800.0,17.3506,17.3747,17.3506,17.3586,225800.0
2007-12-06 10:20:00,21.56,21.59,21.48,21.48,23000.0,17.3506,17.3747,17.2862,17.2862,23000.0
2007-12-06 10:25:00,21.48,21.5,21.44,21.49,16800.0,17.2862,17.3023,17.254,17.2942,16800.0
2007-12-06 10:30:00,21.49,21.5,21.48,21.5,13200.0,17.2942,17.3023,17.2862,17.3023,13200.0
2007-12-06 10:35:00,21.49,21.54,21.49,21.54,47000.0,17.2942,17.3345,17.2942,17.3345,47000.0
2007-12-06 10:40:00,21.53,21.58,21.53,21.58,17000.0,17.3264,17.3667,17.3264,17.3667,17000.0
2007-12-06 10:45:00,21.59,21.6,21.58,21.58,30400.0,17.3747,17.3827,17.3667,17.3667,30400.0
2007-12-06 10:50:00,21.58,21.59,21.54,21.58,28000.0,17.3667,17.3747,17.3345,17.3667,28000.0
2007-12-06 10:55:00,21.58,21.58,21.56,21.56,76000.0,17.3667,17.3667,17.3506,17.3506,76000.0
2007-12-06 11:00:00,21.57,21.57,21.53,21.54,22600.0,17.3586,17.3586,17.3264,17.3345,22600.0
2007-12-06 11:05:00,21.54,21.54,21.5,21.5,10800.0,17.3345,17.3345,17.3023,17.3023,10800.0
2007-12-06 11:10:00,21.5,21.51,21.49,21.5,7200.0,17.3023,17.3103,17.2942,17.3023,7200.0
2007-12-06 11:15:00,21.5,21.52,21.5,21.51,13600.0,17.3023,17.3184,17.3023,17.3103,13600.0
2007-12-06 11:20:00,21.5,21.51,21.49,21.51,13600.0,17.3023,17.3103,17.2942,17.3103,13600.0
2007-12-06 11:25:00,21.52,21.52,21.5,21.5,12600.0,17.3184,17.3184,17.3023,17.3023,12600.0
2007-12-06 11:30:00,21.5,21.51,21.49,21.5,9400.0,17.3023,17.3103,17.2942,17.3023,9400.0
2007-12-06 11:35:00,21.49,21.5,21.48,21.49,5600.0,17.2942,17.3023,17.2862,17.2942,5600.0
2007-12-06 11:40:00,21.49,21.5,21.48,21.5,6400.0,17.2942,17.3023,17.2862,17.3023,6400.0
2007-12-06 11:45:00,21.5,21.52,21.5,21.52,7200.0,17.3023,17.3184,17.3023,17.3184,7200.0
2007-12-06 11:50:00,21.51,21.53,21.5,21.52,14200.0,17.3103,17.3264,17.3023,17.3184,14200.0
2007-12-06 11:55:00,21.5,21.56,21.5,21.54,14400.0,17.3023,17.3506,17.3023,17.3345,14400.0
2007-12-06 12:00:00,21.54,21.55,21.52,21.54,9800.0,17.3345,17.3425,17.3184,17.3345,9800.0
2007-12-06 12:05:00,21.55,21.57,21.55,21.56,9800.0,17.3425,17.3586,17.3425,17.3506,9800.0
2007-12-06 12:10:00,21.57,21.57,21.54,21.55,8000.0,17.3586,17.3586,17.3345,17.3425,8000.0
2007-12-06 12:15:00,21.56,21.57,21.56,21.56,4200.0,17.3506,17.3586,17.3506,17.3506,4200.0
2007-12-06 12:20:00,21.57,21.58,21.56,21.56,7800.0,17.3586,17.3667,17.3506,17.3506,7800.0
2007-12-06 12:25:00,21.56,21.56,21.55,21.56,6600.0,17.3506,17.3506,17.3425,17.3506,6600.0
2007-12-06 12:30:00,21.56,21.6,21.56,21.59,7200.0,17.3506,17.3827,17.3506,17.3747,7200.0
2007-12-06 12:35:00,21.6,21.63,21.6,21.63,20600.0,17.3827,17.4069,17.3827,17.4069,20600.0
2007-12-06 12:40:00,21.63,21.63,21.61,21.62,12400.0,17.4069,17.4069,17.3908,17.3988,12400.0
2007-12-06 12:45:00,21.61,21.63,21.61,21.63,19600.0,17.3908,17.4069,17.3908,17.4069,19600.0
2007-12-06 12:50:00,21.63,21.63,21.59,21.59,12800.0,17.4069,17.4069,17.3747,17.3747,12800.0
2007-12-06 12:55:00,21.6,21.61,21.56,21.58,23200.0,17.3827,17.3908,17.3506,17.3667,23200.0
2007-12-06 13:00:00,21.58,21.58,21.57,21.57,5000.0,17.3667,17.3667,17.3586,17.3586,5000.0
2007-12-06 13:05:00,21.57,21.58,21.56,21.56,18600.0,17.3586,17.3667,17.3506,17.3506,18600.0
2007-12-06 13:10:00,21.56,21.59,21.56,21.57,2800.0,17.3506,17.3747,17.3506,17.3586,2800.0
2007-12-06 13:15:00,21.58,21.59,21.58,21.58,8000.0,17.3667,17.3747,17.3667,17.3667,8000.0
2007-12-06 13:20:00,21.58,21.61,21.58,21.6,45200.0,17.3667,17.3908,17.3667,17.3827,45200.0
2007-12-06 13:25:00,21.58,21.59,21.57,21.57,12400.0,17.3667,17.3747,17.3586,17.3586,12400.0
2007-12-06 13:30:00,21.56,21.57,21.55,21.56,13000.0,17.3506,17.3586,17.3425,17.3506,13000.0
2007-12-06 13:35:00,21.55,21.57,21.55,21.56,3600.0,17.3425,17.3586,17.3425,17.3506,3600.0
2007-12-06 13:40:00,21.56,21.56,21.55,21.55,7800.0,17.3506,17.3506,17.3425,17.3425,7800.0
2007-12-06 13:45:00,21.55,21.56,21.53,21.53,17800.0,17.3425,17.3506,17.3264,17.3264,17800.0
2007-12-06 13:50:00,21.53,21.53,21.52,21.52,8600.0,17.3264,17.3264,17.3184,17.3184,8600.0
2007-12-06 13:55:00,21.52,21.52,21.5,21.51,16000.0,17.3184,17.3184,17.3023,17.3103,16000.0
2007-12-06 14:00:00,21.51,21.52,21.51,21.52,4400.0,17.3103,17.3184,17.3103,17.3184,4400.0
2007-12-06 14:05:00,21.52,21.53,21.5,21.53,17400.0,17.3184,17.3264,17.3023,17.3264,17400.0
2007-12-06 14:10:00,21.52,21.57,21.52,21.56,17200.0,17.3184,17.3586,17.3184,17.3506,17200.0
2007-12-06 14:15:00,21.57,21.57,21.56,21.56,10400.0,17.3586,17.3586,17.3506,17.3506,10400.0
2007-12-06 14:20:00,21.57,21.6,21.56,21.6,32800.0,17.3586,17.3827,17.3506,17.3827,32800.0
2007-12-06 14:25:00,21.6,21.6,21.56,21.57,42200.0,17.3827,17.3827,17.3506,17.3586,42200.0
2007-12-06 14:30:00,21.57,21.61,21.57,21.6,18200.0,17.3586,17.3908,17.3586,17.3827,18200.0
2007-12-06 14:35:00,21.6,21.61,21.59,21.6,25800.0,17.3827,17.3908,17.3747,17.3827,25800.0
2007-12-06 14:40:00,21.6,21.6,21.59,21.6,13600.0,17.3827,17.3827,17.3747,17.3827,13600.0
2007-12-06 14:45:00,21.6,21.6,21.59,21.59,11800.0,17.3827,17.3827,17.3747,17.3747,11800.0
2007-12-06 14:50:00,21.58,21.6,21.58,21.58,21800.0,17.3667,17.3827,17.3667,17.3667,21800.0
2007-12-06 14:55:00,21.58,21.58,21.56,21.57,15400.0,17.3667,17.3667,17.3506,17.3586,15400.0
2007-12-06 15:00:00,21.57,21.59,21.56,21.57,51800.0,17.3586,17.3747,17.3506,17.3586,51800.0
2007-12-06 15:05:00,21.58,21.58,21.55,21.55,29400.0,17.3667,17.3667,17.3425,17.3425,29400.0
2007-12-06 15:10:00,21.55,21.55,21.53,21.55,24400.0,17.3425,17.3425,17.3264,17.3425,24400.0
2007-12-06 15:15:00,21.55,21.59,21.55,21.55,22400.0,17.3425,17.3747,17.3425,17.3425,22400.0
2007-12-06 15:20:00,21.56,21.57,21.54,21.55,24000.0,17.3506,17.3586,17.3345,17.3425,24000.0
2007-12-06 15:25:00,21.55,21.55,21.52,21.54,25400.0,17.3425,17.3425,17.3184,17.3345,25400.0
2007-12-06 15:30:00,21.54,21.58,21.53,21.56,30800.0,17.3345,17.3667,17.3264,17.3506,30800.0
2007-12-06 15:35:00,21.57,21.62,21.57,21.61,62800.0,17.3586,17.3988,17.3586,17.3908,62800.0
2007-12-06 15:40:00,21.6,21.61,21.58,21.6,39800.0,17.3827,17.3908,17.3667,17.3827,39800.0
2007-12-06 15:45:00,21.6,21.61,21.56,21.6,90200.0,17.3827,17.3908,17.3506,17.3827,90200.0
2007-12-06 15:50:00,21.6,21.61,21.59,21.6,70200.0,17.3827,17.3908,17.3747,17.3827,70200.0
2007-12-06 15:55:00,21.6,21.6,21.58,21.6,61200.0,17.3827,17.3827,17.3667,17.3827,61200.0
2007-12-07 09:30:00,21.47,21.49,21.25,21.42,121200.0,17.2781,17.2942,17.1011,17.2379,121200.0
2007-12-07 09:35:00,21.42,21.58,21.36,21.36,52000.0,17.2379,17.3667,17.1896,17.1896,52000.0
2007-12-07 09:40:00,21.36,21.36,21.28,21.32,72800.0,17.1896,17.1896,17.1252,17.1574,72800.0
2007-12-07 09:45:00,21.31,21.32,21.18,21.26,71000.0,17.1494,17.1574,17.0447,17.1091,71000.0
2007-12-07 09:50:00,21.27,21.37,21.25,21.28,62200.0,17.1172,17.1977,17.1011,17.1252,62200.0
2007-12-07 09:55:00,21.27,21.28,21.21,21.23,128600.0,17.1172,17.1252,17.0689,17.085,128600.0
2007-12-07 10:00:00,21.24,21.35,21.24,21.28,137400.0,17.093,17.1816,17.093,17.1252,137400.0
2007-12-07 10:05:00,21.27,21.33,21.25,21.3,81400.0,17.1172,17.1655,17.1011,17.1413,81400.0
2007-12-07 10:10:00,21.3,21.33,21.29,21.29,27400.0,17.1413,17.1655,17.1333,17.1333,27400.0
2007-12-07 10:15:00,21.3,21.31,21.2,21.22,56600.0,17.1413,17.1494,17.0608,17.0769,56600.0
2007-12-07 10:20:00,21.23,21.29,21.23,21.29,100400.0,17.085,17.1333,17.085,17.1333,100400.0
2007-12-07 10:25:00,21.29,21.32,21.25,21.28,67400.0,17.1333,17.1574,17.1011,17.1252,67400.0
2007-12-07 10:30:00,21.28,21.28,21.23,21.24,83800.0,17.1252,17.1252,17.085,17.093,83800.0
2007-12-07 10:35:00,21.24,21.28,21.2,21.27,122000.0,17.093,17.1252,17.0608,17.1172,122000.0
2007-12-07 10:40:00,21.28,21.32,21.27,21.3,26400.0,17.1252,17.1574,17.1172,17.1413,26400.0
2007-12-07 10:45:00,21.3,21.32,21.29,21.32,31800.0,17.1413,17.1574,17.1333,17.1574,31800.0
2007-12-07 10:50:00,21.32,21.35,21.32,21.35,29800.0,17.1574,17.1816,17.1574,17.1816,29800.0
2007-12-07 10:55:00,21.35,21.36,21.31,21.31,56000.0,17.1816,17.1896,17.1494,17.1494,56000.0
2007-12-07 11:00:00,21.3,21.33,21.29,21.31,71600.0,17.1413,17.1655,17.1333,17.1494,71600.0
2007-12-07 11:05:00,21.3,21.33,21.3,21.33,53400.0,17.1413,17.1655,17.1413,17.1655,53400.0
2007-12-07 11:10:00,21.33,21.36,21.33,21.35,25400.0,17.1655,17.1896,17.1655,17.1816,25400.0
2007-12-07 11:15:00,21.35,21.35,21.33,21.33,23200.0,17.1816,17.1816,17.1655,17.1655,23200.0
2007-12-07 11:20:00,21.33,21.35,21.33,21.33,45400.0,17.1655,17.1816,17.1655,17.1655,45400.0
2007-12-07 11:25:00,21.33,21.37,21.33,21.37,30000.0,17.1655,17.1977,17.1655,17.1977,30000.0
2007-12-07 11:30:00,21.37,21.41,21.37,21.4,22200.0,17.1977,17.2298,17.1977,17.2218,22200.0
2007-12-07 11:35:00,21.4,21.53,21.4,21.5,77400.0,17.2218,17.3264,17.2218,17.3023,77400.0
2007-12-07 11:40:00,21.5,21.5,21.36,21.37,59800.0,17.3023,17.3023,17.1896,17.1977,59800.0
2007-12-07 11:45:00,21.37,21.44,21.37,21.43,39200.0,17.1977,17.254,17.1977,17.2459,39200.0
2007-12-07 11:50:00,21.44,21.49,21.44,21.49,25800.0,17.254,17.2942,17.254,17.2942,25800.0
2007-12-07 11:55:00,21.49,21.5,21.49,21.5,16600.0,17.2942,17.3023,17.2942,17.3023,16600.0
2007-12-07 12:00:00,21.5,21.55,21.46,21.46,163600.0,17.3023,17.3425,17.2701,17.2701,163600.0
2007-12-07 12:05:00,21.46,21.46,21.36,21.37,58000.0,17.2701,17.2701,17.1896,17.1977,58000.0
2007-12-07 12:10:00,21.37,21.41,21.36,21.4,19800.0,17.1977,17.2298,17.1896,17.2218,19800.0
2007-12-07 12:15:00,21.4,21.43,21.37,21.43,39400.0,17.2218,17.2459,17.1977,17.2459,39400.0
2007-12-07 12:20:00,21.43,21.44,21.41,21.43,18600.0,17.2459,17.254,17.2298,17.2459,18600.0
2007-12-07 12:25:00,21.43,21.46,21.43,21.45,12800.0,17.2459,17.2701,17.2459,17.262,12800.0
2007-12-07 12:30:00,21.45,21.48,21.44,21.48,33400.0,17.262,17.2862,17.254,17.2862,33400.0
2007-12-07 12:35:00,21.47,21.54,21.47,21.52,28600.0,17.2781,17.3345,17.2781,17.3184,28600.0
2007-12-07 12:40:00,21.51,21.53,21.5,21.52,62800.0,17.3103,17.3264,17.3023,17.3184,62800.0
2007-12-07 12:45:00,21.52,21.53,21.47,21.47,22400.0,17.3184,17.3264,17.2781,17.2781,22400.0
2007-12-07 12:50:00,21.49,21.53,21.49,21.49,50200.0,17.2942,17.3264,17.2942,17.2942,50200.0
2007-12-07 12:55:00,21.49,21.5,21.49,21.5,8400.0,17.2942,17.3023,17.2942,17.3023,8400.0
2007-12-07 13:00:00,21.5,21.5,21.49,21.49,3800.0,17.3023,17.3023,17.2942,17.2942,3800.0
2007-12-07 13:05:00,21.49,21.54,21.49,21.54,19200.0,17.2942,17.3345,17.2942,17.3345,19200.0
2007-12-07 13:10:00,21.54,21.55,21.49,21.5,52800.0,17.3345,17.3425,17.2942,17.3023,52800.0
2007-12-07 13:15:00,21.5,21.5,21.49,21.5,8600.0,17.3023,17.3023,17.2942,17.3023,8600.0
2007-12-07 13:20:00,21.5,21.53,21.5,21.52,18400.0,17.3023,17.3264,17.3023,17.3184,18400.0
2007-12-07 13:25:00,21.51,21.55,21.5,21.54,22800.0,17.3103,17.3425,17.3023,17.3345,22800.0
2007-12-07 13:30:00,21.55,21.55,21.54,21.55,11200.0,17.3425,17.3425,17.3345,17.3425,11200.0
2007-12-07 13:35:00,21.55,21.55,21.54,21.55,9000.0,17.3425,17.3425,17.3345,17.3425,9000.0
2007-12-07 13:40:00,21.55,21.58,21.54,21.57,36200.0,17.3425,17.3667,17.3345,17.3586,36200.0
2007-12-07 13:45:00,21.57,21.58,21.56,21.57,21200.0,17.3586,17.3667,17.3506,17.3586,21200.0
2007-12-07 13:50:00,21.57,21.57,21.56,21.56,19600.0,17.3586,17.3586,17.3506,17.3506,19600.0
2007-12-07 13:55:00,21.57,21.6,21.57,21.6,25400.0,17.3586,17.3827,17.3586,17.3827,25400.0
2007-12-07 14:00:00,21.6,21.6,21.59,21.6,22800.0,17.3827,17.3827,17.3747,17.3827,22800.0
2007-12-07 14:05:00,21.6,21.6,21.59,21.59,12200.0,17.3827,17.3827,17.3747,17.3747,12200.0
2007-12-07 14:10:00,21.59,21.61,21.59,21.6,65600.0,17.3747,17.3908,17.3747,17.3827,65600.0
2007-12-07 14:15:00,21.6,21.6,21.59,21.6,28800.0,17.3827,17.3827,17.3747,17.3827,28800.0
2007-12-07 14:20:00,21.6,21.6,21.6,21.6,7400.0,17.3827,17.3827,17.3827,17.3827,7400.0
2007-12-07 14:25:00,21.6,21.6,21.59,21.6,16000.0,17.3827,17.3827,17.3747,17.3827,16000.0
2007-12-07 14:30:00,21.6,21.61,21.59,21.61,37400.0,17.3827,17.3908,17.3747,17.3908,37400.0
2007-12-07 14:35:00,21.61,21.61,21.6,21.61,12400.0,17.3908,17.3908,17.3827,17.3908,12400.0
2007-12-07 14:40:00,21.61,21.61,21.59,21.6,21400.0,17.3908,17.3908,17.3747,17.3827,21400.0
2007-12-07 14:45:00,21.6,21.61,21.59,21.6,37400.0,17.3827,17.3908,17.3747,17.3827,37400.0
2007-12-07 14:50:00,21.6,21.6,21.59,21.6,41800.0,17.3827,17.3827,17.3747,17.3827,41800.0
2007-12-07 14:55:00,21.6,21.66,21.6,21.65,65000.0,17.3827,17.431,17.3827,17.423,65000.0
2007-12-07 15:00:00,21.64,21.68,21.63,21.67,36400.0,17.4149,17.4471,17.4069,17.4391,36400.0
2007-12-07 15:05:00,21.67,21.73,21.67,21.72,60400.0,17.4391,17.4874,17.4391,17.4793,60400.0
2007-12-07 15:10:00,21.71,21.75,21.7,21.72,58800.0,17.4713,17.5035,17.4632,17.4793,58800.0
2007-12-07 15:15:00,21.73,21.73,21.68,21.71,56000.0,17.4874,17.4874,17.4471,17.4713,56000.0
2007-12-07 15:20:00,21.7,21.75,21.7,21.73,43200.0,17.4632,17.5035,17.4632,17.4874,43200.0
2007-12-07 15:25:00,21.73,21.77,21.73,21.77,52200.0,17.4874,17.5196,17.4874,17.5196,52200.0
2007-12-07 15:30:00,21.77,21.79,21.72,21.77,95000.0,17.5196,17.5356,17.4793,17.5196,95000.0
2007-12-07 15:35:00,21.77,21.83,21.75,21.82,106600.0,17.5196,17.5678,17.5035,17.5598,106600.0
2007-12-07 15:40:00,21.82,21.83,21.75,21.76,41800.0,17.5598,17.5678,17.5035,17.5115,41800.0
2007-12-07 15:45:00,21.75,21.86,21.75,21.81,183600.0,17.5035,17.592,17.5035,17.5517,183600.0
2007-12-07 15:50:00,21.81,21.81,21.7,21.72,166800.0,17.5517,17.5517,17.4632,17.4793,166800.0
2007-12-07 15:55:00,21.72,21.8,21.7,21.79,142200.0,17.4793,17.5437,17.4632,17.5356,142200.0
2007-12-10 09:30:00,21.88,21.88,21.75,21.8,66600.0,17.6081,17.6081,17.5035,17.5437,66600.0
2007-12-10 09:35:00,21.78,21.78,21.73,21.73,15200.0,17.5276,17.5276,17.4874,17.4874,15200.0
2007-12-10 09:40:00,21.73,21.99,21.69,21.73,172600.0,17.4874,17.6966,17.4552,17.4874,172600.0
2007-12-10 09:45:00,21.73,21.88,21.73,21.83,77000.0,17.4874,17.6081,17.4874,17.5678,77000.0
2007-12-10 09:50:00,21.85,22.06,21.85,21.97,128600.0,17.5839,17.7529,17.5839,17.6805,128600.0
2007-12-10 09:55:00,21.99,22.1,21.93,21.93,38400.0,17.6966,17.7851,17.6483,17.6483,38400.0
2007-12-10 10:00:00,21.95,22.0,21.93,21.93,18200.0,17.6644,17.7046,17.6483,17.6483,18200.0
2007-12-10 10:05:00,21.95,22.02,21.86,21.9,68400.0,17.6644,17.7207,17.592,17.6242,68400.0
2007-12-10 10:10:00,21.89,21.95,21.87,21.89,28400.0,17.6161,17.6644,17.6,17.6161,28400.0
2007-12-10 10:15:00,21.91,22.01,21.9,21.99,30200.0,17.6322,17.7127,17.6242,17.6966,30200.0
2007-12-10 10:20:00,21.98,22.0,21.93,21.95,26400.0,17.6886,17.7046,17.6483,17.6644,26400.0
2007-12-10 10:25:00,21.95,22.01,21.94,22.0,23200.0,17.6644,17.7127,17.6564,17.7046,23200.0
2007-12-10 10:30:00,21.99,22.02,21.99,21.99,25400.0,17.6966,17.7207,17.6966,17.6966,25400.0
2007-12-10 10:35:00,21.99,22.0,21.95,21.98,63800.0,17.6966,17.7046,17.6644,17.6886,63800.0
2007-12-10 10:40:00,21.98,22.0,21.93,21.98,86200.0,17.6886,17.7046,17.6483,17.6886,86200.0
2007-12-10 10:45:00,21.98,22.0,21.98,22.0,23200.0,17.6886,17.7046,17.6886,17.7046,23200.0
2007-12-10 10:50:00,22.0,22.0,21.99,22.0,17200.0,17.7046,17.7046,17.6966,17.7046,17200.0
2007-12-10 10:55:00,22.0,22.01,21.99,22.0,19400.0,17.7046,17.7127,17.6966,17.7046,19400.0
2007-12-10 11:00:00,22.01,22.02,22.0,22.02,15000.0,17.7127,17.7207,17.7046,17.7207,15000.0
2007-12-10 11:05:00,22.0,22.03,22.0,22.01,29800.0,17.7046,17.7288,17.7046,17.7127,29800.0
2007-12-10 11:10:00,22.0,22.02,22.0,22.0,21600.0,17.7046,17.7207,17.7046,17.7046,21600.0
2007-12-10 11:15:00,22.02,22.02,22.0,22.0,15600.0,17.7207,17.7207,17.7046,17.7046,15600.0
2007-12-10 11:20:00,22.0,22.02,22.0,22.0,17400.0,17.7046,17.7207,17.7046,17.7046,17400.0
2007-12-10 11:25:00,22.0,22.02,21.99,22.01,35800.0,17.7046,17.7207,17.6966,17.7127,35800.0
2007-12-10 11:30:00,22.01,22.01,21.99,22.0,22200.0,17.7127,17.7127,17.6966,17.7046,22200.0
2007-12-10 11:35:00,22.0,22.01,21.99,22.01,20000.0,17.7046,17.7127,17.6966,17.7127,20000.0
2007-12-10 11:40:00,22.0,22.02,22.0,22.0,20600.0,17.7046,17.7207,17.7046,17.7046,20600.0
2007-12-10 11:45:00,22.0,22.02,22.0,22.0,17600.0,17.7046,17.7207,17.7046,17.7046,17600.0
2007-12-10 11:50:00,22.0,22.0,21.99,21.99,18000.0,17.7046,17.7046,17.6966,17.6966,18000.0
2007-12-10 11:55:00,22.0,22.02,21.99,22.01,27600.0,17.7046,17.7207,17.6966,17.7127,27600.0
2007-12-10 12:00:00,22.0,22.02,22.0,22.02,16600.0,17.7046,17.7207,17.7046,17.7207,16600.0
2007-12-10 12:05:00,22.01,22.03,22.0,22.01,14800.0,17.7127,17.7288,17.7046,17.7127,14800.0
2007-12-10 12:10:00,22.02,22.03,22.02,22.02,12200.0,17.7207,17.7288,17.7207,17.7207,12200.0
2007-12-10 12:15:00,22.02,22.02,22.0,22.0,10400.0,17.7207,17.7207,17.7046,17.7046,10400.0
2007-12-10 12:20:00,22.0,22.0,22.0,22.0,13800.0,17.7046,17.7046,17.7046,17.7046,13800.0
2007-12-10 12:25:00,22.0,22.01,22.0,22.0,15400.0,17.7046,17.7127,17.7046,17.7046,15400.0
2007-12-10 12:30:00,22.0,22.01,22.0,22.0,10200.0,17.7046,17.7127,17.7046,17.7046,10200.0
2007-12-10 12:35:00,22.0,22.0,22.0,22.0,18800.0,17.7046,17.7046,17.7046,17.7046,18800.0
2007-12-10 12:40:00,22.0,22.02,22.0,22.02,13600.0,17.7046,17.7207,17.7046,17.7207,13600.0
2007-12-10 12:45:00,22.0,22.01,22.0,22.0,25200.0,17.7046,17.7127,17.7046,17.7046,25200.0
2007-12-10 12:50:00,22.0,22.0,22.0,22.0,12000.0,17.7046,17.7046,17.7046,17.7046,12000.0
2007-12-10 12:55:00,22.0,22.0,22.0,22.0,12800.0,17.7046,17.7046,17.7046,17.7046,12800.0
2007-12-10 13:00:00,22.0,22.0,22.0,22.0,23000.0,17.7046,17.7046,17.7046,17.7046,23000.0
2007-12-10 13:05:00,22.0,22.0,22.0,22.0,21200.0,17.7046,17.7046,17.7046,17.7046,21200.0
2007-12-10 13:10:00,22.0,22.01,22.0,22.01,19600.0,17.7046,17.7127,17.7046,17.7127,19600.0
2007-12-10 13:15:00,22.0,22.03,22.0,22.02,14800.0,17.7046,17.7288,17.7046,17.7207,14800.0
2007-12-10 13:20:00,22.03,22.03,22.0,22.0,19800.0,17.7288,17.7288,17.7046,17.7046,19800.0
2007-12-10 13:25:00,22.0,22.0,22.0,22.0,10000.0,17.7046,17.7046,17.7046,17.7046,10000.0
2007-12-10 13:30:00,22.0,22.0,22.0,22.0,9800.0,17.7046,17.7046,17.7046,17.7046,9800.0
2007-12-10 13:35:00,22.0,22.0,22.0,22.0,10200.0,17.7046,17.7046,17.7046,17.7046,10200.0
2007-12-10 13:40:00,22.0,22.0,22.0,22.0,14600.0,17.7046,17.7046,17.7046,17.7046,14600.0
2007-12-10 13:45:00,22.0,22.02,22.0,22.0,36000.0,17.7046,17.7207,17.7046,17.7046,36000.0
2007-12-10 13:50:00,22.02,22.02,22.0,22.0,9600.0,17.7207,17.7207,17.7046,17.7046,9600.0
2007-12-10 13:55:00,22.0,22.01,22.0,22.0,14600.0,17.7046,17.7127,17.7046,17.7046,14600.0
2007-12-10 14:00:00,22.0,22.01,22.0,22.01,20200.0,17.7046,17.7127,17.7046,17.7127,20200.0
2007-12-10 14:05:00,22.01,22.01,22.0,22.0,49000.0,17.7127,17.7127,17.7046,17.7046,49000.0
2007-12-10 14:10:00,22.0,22.02,22.0,22.0,42200.0,17.7046,17.7207,17.7046,17.7046,42200.0
2007-12-10 14:15:00,22.0,22.01,22.0,22.0,19200.0,17.7046,17.7127,17.7046,17.7046,19200.0
2007-12-10 14:20:00,22.0,22.03,22.0,22.0,17200.0,17.7046,17.7288,17.7046,17.7046,17200.0
2007-12-10 14:25:00,22.0,22.02,22.0,22.0,19400.0,17.7046,17.7207,17.7046,17.7046,19400.0
2007-12-10 14:30:00,22.01,22.02,22.0,22.0,26000.0,17.7127,17.7207,17.7046,17.7046,26000.0
2007-12-10 14:35:00,22.0,22.01,21.99,22.0,54200.0,17.7046,17.7127,17.6966,17.7046,54200.0
2007-12-10 14:40:00,22.0,22.03,22.0,22.02,24200.0,17.7046,17.7288,17.7046,17.7207,24200.0
2007-12-10 14:45:00,22.02,22.02,22.0,22.0,13400.0,17.7207,17.7207,17.7046,17.7046,13400.0
2007-12-10 14:50:00,22.01,22.02,22.0,22.02,31200.0,17.7127,17.7207,17.7046,17.7207,31200.0
2007-12-10 14:55:00,22.01,22.02,22.0,22.0,44800.0,17.7127,17.7207,17.7046,17.7046,44800.0
2007-12-10 15:00:00,22.01,22.03,22.0,22.03,31400.0,17.7127,17.7288,17.7046,17.7288,31400.0
2007-12-10 15:05:00,22.03,22.05,22.02,22.05,23800.0,17.7288,17.7449,17.7207,17.7449,23800.0
2007-12-10 15:10:00,22.05,22.06,22.03,22.03,29400.0,17.7449,17.7529,17.7288,17.7288,29400.0
2007-12-10 15:15:00,22.04,22.06,22.03,22.04,27200.0,17.7368,17.7529,17.7288,17.7368,27200.0
2007-12-10 15:20:00,22.05,22.05,22.02,22.03,37000.0,17.7449,17.7449,17.7207,17.7288,37000.0
2007-12-10 15:25:00,22.03,22.04,22.02,22.02,27800.0,17.7288,17.7368,17.7207,17.7207,27800.0
2007-12-10 15:30:00,22.03,22.03,22.0,22.01,33600.0,17.7288,17.7288,17.7046,17.7127,33600.0
2007-12-10 15:35:00,22.0,22.01,22.0,22.0,33200.0,17.7046,17.7127,17.7046,17.7046,33200.0
2007-12-10 15:40:00,22.0,22.01,21.97,21.98,52200.0,17.7046,17.7127,17.6805,17.6886,52200.0
2007-12-10 15:45:00,21.98,22.0,21.98,21.99,26400.0,17.6886,17.7046,17.6886,17.6966,26400.0
2007-12-10 15:50:00,21.99,22.02,21.99,22.01,41800.0,17.6966,17.7207,17.6966,17.7127,41800.0
2007-12-10 15:55:00,22.01,22.06,22.01,22.02,81200.0,17.7127,17.7529,17.7127,17.7207,81200.0
2007-12-11 09:30:00,22.0,22.18,22.0,22.18,46600.0,17.7046,17.8495,17.7046,17.8495,46600.0
2007-12-11 09:35:00,22.18,22.4,22.14,22.36,103200.0,17.8495,18.0266,17.8173,17.9944,103200.0
2007-12-11 09:40:00,22.34,22.34,22.24,22.26,8000.0,17.9783,17.9783,17.8978,17.9139,8000.0
2007-12-11 09:45:00,22.27,22.27,22.19,22.22,30400.0,17.9219,17.9219,17.8576,17.8817,30400.0
2007-12-11 09:50:00,22.22,22.24,22.13,22.13,13400.0,17.8817,17.8978,17.8093,17.8093,13400.0
2007-12-11 09:55:00,22.13,22.15,22.06,22.07,13200.0,17.8093,17.8254,17.7529,17.761,13200.0
2007-12-11 10:00:00,22.07,22.13,22.06,22.12,20000.0,17.761,17.8093,17.7529,17.8012,20000.0
2007-12-11 10:05:00,22.13,22.15,22.11,22.13,19400.0,17.8093,17.8254,17.7932,17.8093,19400.0
2007-12-11 10:10:00,22.13,22.13,22.07,22.07,15200.0,17.8093,17.8093,17.761,17.761,15200.0
2007-12-11 10:15:00,22.09,22.09,22.07,22.07,21200.0,17.7771,17.7771,17.761,17.761,21200.0
2007-12-11 10:20:00,22.07,22.08,22.06,22.06,12200.0,17.761,17.769,17.7529,17.7529,12200.0
2007-12-11 10:25:00,22.07,22.11,22.06,22.11,15200.0,17.761,17.7932,17.7529,17.7932,15200.0
2007-12-11 10:30:00,22.11,22.11,22.06,22.06,12800.0,17.7932,17.7932,17.7529,17.7529,12800.0
2007-12-11 10:35:00,22.05,22.05,22.04,22.04,9000.0,17.7449,17.7449,17.7368,17.7368,9000.0
2007-12-11 10:40:00,22.04,22.05,22.02,22.03,8800.0,17.7368,17.7449,17.7207,17.7288,8800.0
2007-12-11 10:45:00,22.03,22.04,22.02,22.03,13000.0,17.7288,17.7368,17.7207,17.7288,13000.0
2007-12-11 10:50:00,22.04,22.06,22.03,22.05,9000.0,17.7368,17.7529,17.7288,17.7449,9000.0
2007-12-11 10:55:00,22.03,22.04,22.0,22.01,10200.0,17.7288,17.7368,17.7046,17.7127,10200.0
2007-12-11 11:00:00,22.0,22.01,21.99,22.01,3400.0,17.7046,17.7127,17.6966,17.7127,3400.0
2007-12-11 11:05:00,22.02,22.03,22.0,22.01,4200.0,17.7207,17.7288,17.7046,17.7127,4200.0
2007-12-11 11:10:00,22.01,22.02,22.0,22.0,5600.0,17.7127,17.7207,17.7046,17.7046,5600.0
2007-12-11 11:15:00,22.01,22.04,22.01,22.04,6200.0,17.7127,17.7368,17.7127,17.7368,6200.0
2007-12-11 11:20:00,22.05,22.06,22.04,22.05,6800.0,17.7449,17.7529,17.7368,17.7449,6800.0
2007-12-11 11:25:00,22.05,22.08,22.05,22.08,6400.0,17.7449,17.769,17.7449,17.769,6400.0
2007-12-11 11:30:00,22.08,22.09,22.08,22.09,6000.0,17.769,17.7771,17.769,17.7771,6000.0
2007-12-11 11:35:00,22.08,22.09,22.07,22.07,6400.0,17.769,17.7771,17.761,17.761,6400.0
2007-12-11 11:40:00,22.08,22.1,22.06,22.08,7800.0,17.769,17.7851,17.7529,17.769,7800.0
2007-12-11 11:45:00,22.08,22.1,22.08,22.09,8000.0,17.769,17.7851,17.769,17.7771,8000.0
2007-12-11 11:50:00,22.09,22.11,22.08,22.08,14400.0,17.7771,17.7932,17.769,17.769,14400.0
2007-12-11 11:55:00,22.08,22.11,22.08,22.1,13400.0,17.769,17.7932,17.769,17.7851,13400.0
2007-12-11 12:00:00,22.1,22.1,22.09,22.1,4200.0,17.7851,17.7851,17.7771,17.7851,4200.0
2007-12-11 12:05:00,22.09,22.09,22.07,22.07,16400.0,17.7771,17.7771,17.761,17.761,16400.0
2007-12-11 12:10:00,22.07,22.07,22.05,22.05,7600.0,17.761,17.761,17.7449,17.7449,7600.0
2007-12-11 12:15:00,22.06,22.06,22.04,22.04,5000.0,17.7529,17.7529,17.7368,17.7368,5000.0
2007-12-11 12:20:00,22.04,22.06,22.04,22.05,18000.0,17.7368,17.7529,17.7368,17.7449,18000.0
2007-12-11 12:25:00,22.04,22.05,22.02,22.02,10200.0,17.7368,17.7449,17.7207,17.7207,10200.0
2007-12-11 12:30:00,22.03,22.03,22.02,22.02,9200.0,17.7288,17.7288,17.7207,17.7207,9200.0
2007-12-11 12:35:00,22.02,22.02,21.99,22.0,4600.0,17.7207,17.7207,17.6966,17.7046,4600.0
2007-12-11 12:40:00,22.0,22.04,22.0,22.04,14400.0,17.7046,17.7368,17.7046,17.7368,14400.0
2007-12-11 12:45:00,22.03,22.04,22.02,22.02,3800.0,17.7288,17.7368,17.7207,17.7207,3800.0
2007-12-11 12:50:00,22.02,22.04,22.02,22.02,3200.0,17.7207,17.7368,17.7207,17.7207,3200.0
2007-12-11 12:55:00,22.02,22.03,22.01,22.01,4600.0,17.7207,17.7288,17.7127,17.7127,4600.0
2007-12-11 13:00:00,22.02,22.03,22.01,22.02,5000.0,17.7207,17.7288,17.7127,17.7207,5000.0
2007-12-11 13:05:00,22.02,22.02,22.0,22.0,3400.0,17.7207,17.7207,17.7046,17.7046,3400.0
2007-12-11 13:10:00,22.02,22.02,22.0,22.0,5400.0,17.7207,17.7207,17.7046,17.7046,5400.0
2007-12-11 13:15:00,22.02,22.04,21.99,21.99,16000.0,17.7207,17.7368,17.6966,17.6966,16000.0
2007-12-11 13:20:00,22.01,22.01,22.0,22.0,4000.0,17.7127,17.7127,17.7046,17.7046,4000.0
2007-12-11 13:25:00,22.0,22.0,21.96,21.97,7200.0,17.7046,17.7046,17.6725,17.6805,7200.0
2007-12-11 13:30:00,21.98,21.98,21.96,21.98,5800.0,17.6886,17.6886,17.6725,17.6886,5800.0
2007-12-11 13:35:00,21.97,21.97,21.96,21.97,6400.0,17.6805,17.6805,17.6725,17.6805,6400.0
2007-12-11 13:40:00,21.97,21.97,21.95,21.96,7400.0,17.6805,17.6805,17.6644,17.6725,7400.0
2007-12-11 13:45:00,21.97,22.02,21.97,22.02,13200.0,17.6805,17.7207,17.6805,17.7207,13200.0
2007-12-11 13:50:00,22.01,22.02,21.99,21.99,7600.0,17.7127,17.7207,17.6966,17.6966,7600.0
2007-12-11 13:55:00,21.99,22.0,21.98,21.99,4000.0,17.6966,17.7046,17.6886,17.6966,4000.0
2007-12-11 14:00:00,21.99,22.03,21.99,22.01,9800.0,17.6966,17.7288,17.6966,17.7127,9800.0
2007-12-11 14:05:00,22.02,22.02,22.0,22.0,11000.0,17.7207,17.7207,17.7046,17.7046,11000.0
2007-12-11 14:10:00,21.99,22.0,21.92,21.93,36000.0,17.6966,17.7046,17.6403,17.6483,36000.0
2007-12-11 14:15:00,21.93,21.98,21.75,21.88,45200.0,17.6483,17.6886,17.5035,17.6081,45200.0
2007-12-11 14:20:00,21.88,21.89,21.69,21.71,45600.0,17.6081,17.6161,17.4552,17.4713,45600.0
2007-12-11 14:25:00,21.71,21.84,21.7,21.7,30600.0,17.4713,17.5759,17.4632,17.4632,30600.0
2007-12-11 14:30:00,21.7,21.74,21.7,21.72,44200.0,17.4632,17.4954,17.4632,17.4793,44200.0
2007-12-11 14:35:00,21.74,21.81,21.72,21.81,57200.0,17.4954,17.5517,17.4793,17.5517,57200.0
2007-12-11 14:40:00,21.81,21.82,21.73,21.78,34200.0,17.5517,17.5598,17.4874,17.5276,34200.0
2007-12-11 14:45:00,21.78,21.82,21.77,21.8,35000.0,17.5276,17.5598,17.5196,17.5437,35000.0
2007-12-11 14:50:00,21.8,21.85,21.78,21.85,16000.0,17.5437,17.5839,17.5276,17.5839,16000.0
2007-12-11 14:55:00,21.85,21.9,21.83,21.85,23200.0,17.5839,17.6242,17.5678,17.5839,23200.0
2007-12-11 15:00:00,21.85,21.87,21.77,21.86,37800.0,17.5839,17.6,17.5196,17.592,37800.0
2007-12-11 15:05:00,21.85,21.85,21.8,21.82,29000.0,17.5839,17.5839,17.5437,17.5598,29000.0
2007-12-11 15:10:00,21.81,21.81,21.78,21.79,27800.0,17.5517,17.5517,17.5276,17.5356,27800.0
2007-12-11 15:15:00,21.79,21.82,21.78,21.78,51600.0,17.5356,17.5598,17.5276,17.5276,51600.0
2007-12-11 15:20:00,21.78,21.8,21.77,21.77,72000.0,17.5276,17.5437,17.5196,17.5196,72000.0
2007-12-11 15:25:00,21.76,21.77,21.75,21.75,28800.0,17.5115,17.5196,17.5035,17.5035,28800.0
2007-12-11 15:30:00,21.75,21.75,21.72,21.72,63400.0,17.5035,17.5035,17.4793,17.4793,63400.0
2007-12-11 15:35:00,21.73,21.73,21.69,21.7,64600.0,17.4874,17.4874,17.4552,17.4632,64600.0
2007-12-11 15:40:00,21.7,21.7,21.68,21.68,84800.0,17.4632,17.4632,17.4471,17.4471,84800.0
2007-12-11 15:45:00,21.68,21.69,21.65,21.68,74000.0,17.4471,17.4552,17.423,17.4471,74000.0
2007-12-11 15:50:00,21.68,21.71,21.65,21.7,104000.0,17.4471,17.4713,17.423,17.4632,104000.0
2007-12-11 15:55:00,21.71,21.72,21.68,21.71,189200.0,17.4713,17.4793,17.4471,17.4713,189200.0
2007-12-12 09:30:00,22.27,22.27,21.92,22.06,1600.0,17.9219,17.9219,17.6403,17.7529,1600.0
2007-12-12 09:35:00,22.06,22.25,21.88,22.17,63600.0,17.7529,17.9058,17.6081,17.8415,63600.0
2007-12-12 09:40:00,22.18,22.23,22.15,22.21,39400.0,17.8495,17.8897,17.8254,17.8736,39400.0
2007-12-12 09:45:00,22.21,22.21,22.08,22.11,22400.0,17.8736,17.8736,17.769,17.7932,22400.0
2007-12-12 09:50:00,22.11,22.12,21.96,21.97,31800.0,17.7932,17.8012,17.6725,17.6805,31800.0
2007-12-12 09:55:00,21.97,22.02,21.94,21.98,17400.0,17.6805,17.7207,17.6564,17.6886,17400.0
2007-12-12 10:00:00,21.98,21.99,21.92,21.96,22200.0,17.6886,17.6966,17.6403,17.6725,22200.0
2007-12-12 10:05:00,21.96,22.07,21.95,22.06,17000.0,17.6725,17.761,17.6644,17.7529,17000.0
2007-12-12 10:10:00,22.07,22.08,22.0,22.02,10800.0,17.761,17.769,17.7046,17.7207,10800.0
2007-12-12 10:15:00,22.02,22.08,22.02,22.06,40000.0,17.7207,17.769,17.7207,17.7529,40000.0
2007-12-12 10:20:00,22.06,22.1,22.06,22.09,55400.0,17.7529,17.7851,17.7529,17.7771,55400.0
2007-12-12 10:25:00,22.09,22.18,22.09,22.18,40800.0,17.7771,17.8495,17.7771,17.8495,40800.0
2007-12-12 10:30:00,22.18,22.19,22.13,22.13,31200.0,17.8495,17.8576,17.8093,17.8093,31200.0
2007-12-12 10:35:00,22.13,22.13,22.07,22.07,28800.0,17.8093,17.8093,17.761,17.761,28800.0
2007-12-12 10:40:00,22.05,22.05,22.0,22.05,24600.0,17.7449,17.7449,17.7046,17.7449,24600.0
2007-12-12 10:45:00,22.05,22.05,21.92,21.92,14000.0,17.7449,17.7449,17.6403,17.6403,14000.0
2007-12-12 10:50:00,21.92,21.98,21.92,21.98,14800.0,17.6403,17.6886,17.6403,17.6886,14800.0
2007-12-12 10:55:00,21.99,21.99,21.93,21.93,25600.0,17.6966,17.6966,17.6483,17.6483,25600.0
2007-12-12 11:00:00,21.93,21.95,21.91,21.95,28600.0,17.6483,17.6644,17.6322,17.6644,28600.0
2007-12-12 11:05:00,21.93,21.93,21.9,21.91,12400.0,17.6483,17.6483,17.6242,17.6322,12400.0
2007-12-12 11:10:00,21.89,21.99,21.89,21.93,19600.0,17.6161,17.6966,17.6161,17.6483,19600.0
2007-12-12 11:15:00,21.93,21.93,21.9,21.92,13600.0,17.6483,17.6483,17.6242,17.6403,13600.0
2007-12-12 11:20:00,21.92,21.94,21.91,21.94,14000.0,17.6403,17.6564,17.6322,17.6564,14000.0
2007-12-12 11:25:00,21.93,22.0,21.93,22.0,18600.0,17.6483,17.7046,17.6483,17.7046,18600.0
2007-12-12 11:30:00,22.0,22.03,21.99,22.02,47000.0,17.7046,17.7288,17.6966,17.7207,47000.0
2007-12-12 11:35:00,22.02,22.08,22.01,22.08,53600.0,17.7207,17.769,17.7127,17.769,53600.0
2007-12-12 11:40:00,22.09,22.13,22.09,22.12,206000.0,17.7771,17.8093,17.7771,17.8012,206000.0
2007-12-12 11:45:00,22.12,22.13,22.11,22.11,13200.0,17.8012,17.8093,17.7932,17.7932,13200.0
2007-12-12 11:50:00,22.11,22.13,22.09,22.1,29800.0,17.7932,17.8093,17.7771,17.7851,29800.0
2007-12-12 11:55:00,22.11,22.13,22.1,22.13,12000.0,17.7932,17.8093,17.7851,17.8093,12000.0
2007-12-12 12:00:00,22.13,22.14,22.11,22.11,12200.0,17.8093,17.8173,17.7932,17.7932,12200.0
2007-12-12 12:05:00,22.13,22.15,22.08,22.13,31000.0,17.8093,17.8254,17.769,17.8093,31000.0
2007-12-12 12:10:00,22.13,22.13,22.11,22.11,13600.0,17.8093,17.8093,17.7932,17.7932,13600.0
2007-12-12 12:15:00,22.12,22.15,22.11,22.13,13200.0,17.8012,17.8254,17.7932,17.8093,13200.0
2007-12-12 12:20:00,22.12,22.13,22.11,22.11,11800.0,17.8012,17.8093,17.7932,17.7932,11800.0
2007-12-12 12:25:00,22.13,22.14,22.1,22.11,15800.0,17.8093,17.8173,17.7851,17.7932,15800.0
2007-12-12 12:30:00,22.11,22.13,22.09,22.11,51800.0,17.7932,17.8093,17.7771,17.7932,51800.0
2007-12-12 12:35:00,22.11,22.13,22.05,22.13,59600.0,17.7932,17.8093,17.7449,17.8093,59600.0
2007-12-12 12:40:00,22.13,22.13,22.08,22.1,29600.0,17.8093,17.8093,17.769,17.7851,29600.0
2007-12-12 12:45:00,22.11,22.11,22.03,22.04,36400.0,17.7932,17.7932,17.7288,17.7368,36400.0
2007-12-12 12:50:00,22.03,22.05,22.03,22.04,13000.0,17.7288,17.7449,17.7288,17.7368,13000.0
2007-12-12 12:55:00,22.04,22.09,22.04,22.07,12800.0,17.7368,17.7771,17.7368,17.761,12800.0
2007-12-12 13:00:00,22.07,22.07,22.0,22.03,13600.0,17.761,17.761,17.7046,17.7288,13600.0
2007-12-12 13:05:00,22.03,22.05,22.03,22.04,14800.0,17.7288,17.7449,17.7288,17.7368,14800.0
2007-12-12 13:10:00,22.03,22.03,22.0,22.01,19800.0,17.7288,17.7288,17.7046,17.7127,19800.0
2007-12-12 13:15:00,22.02,22.06,22.02,22.06,29800.0,17.7207,17.7529,17.7207,17.7529,29800.0
2007-12-12 13:20:00,22.06,22.09,22.06,22.08,14200.0,17.7529,17.7771,17.7529,17.769,14200.0
2007-12-12 13:25:00,22.09,22.11,22.05,22.06,23400.0,17.7771,17.7932,17.7449,17.7529,23400.0
2007-12-12 13:30:00,22.07,22.12,22.07,22.11,35400.0,17.761,17.8012,17.761,17.7932,35400.0
2007-12-12 13:35:00,22.11,22.16,22.11,22.12,27800.0,17.7932,17.8334,17.7932,17.8012,27800.0
2007-12-12 13:40:00,22.12,22.15,22.11,22.13,14400.0,17.8012,17.8254,17.7932,17.8093,14400.0
2007-12-12 13:45:00,22.12,22.13,22.11,22.13,14000.0,17.8012,17.8093,17.7932,17.8093,14000.0
2007-12-12 13:50:00,22.13,22.16,22.11,22.15,20800.0,17.8093,17.8334,17.7932,17.8254,20800.0
2007-12-12 13:55:00,22.15,22.21,22.15,22.21,25000.0,17.8254,17.8736,17.8254,17.8736,25000.0
2007-12-12 14:00:00,22.2,22.26,22.2,22.25,50000.0,17.8656,17.9139,17.8656,17.9058,50000.0
2007-12-12 14:05:00,22.25,22.31,22.25,22.31,59600.0,17.9058,17.9541,17.9058,17.9541,59600.0
2007-12-12 14:10:00,22.31,22.33,22.29,22.32,48400.0,17.9541,17.9702,17.938,17.9622,48400.0
2007-12-12 14:15:00,22.32,22.36,22.32,22.35,38600.0,17.9622,17.9944,17.9622,17.9863,38600.0
2007-12-12 14:20:00,22.35,22.35,22.28,22.29,71400.0,17.9863,17.9863,17.93,17.938,71400.0
2007-12-12 14:25:00,22.29,22.3,22.28,22.29,34400.0,17.938,17.9461,17.93,17.938,34400.0
2007-12-12 14:30:00,22.3,22.35,22.29,22.35,155600.0,17.9461,17.9863,17.938,17.9863,155600.0
2007-12-12 14:35:00,22.34,22.34,22.3,22.32,26800.0,17.9783,17.9783,17.9461,17.9622,26800.0
2007-12-12 14:40:00,22.32,22.32,22.3,22.32,29400.0,17.9622,17.9622,17.9461,17.9622,29400.0
2007-12-12 14:45:00,22.31,22.36,22.3,22.35,138000.0,17.9541,17.9944,17.9461,17.9863,138000.0
2007-12-12 14:50:00,22.35,22.36,22.28,22.32,38800.0,17.9863,17.9944,17.93,17.9622,38800.0
2007-12-12 14:55:00,22.32,22.34,22.25,22.25,26600.0,17.9622,17.9783,17.9058,17.9058,26600.0
2007-12-12 15:00:00,22.25,22.26,22.18,22.23,75200.0,17.9058,17.9139,17.8495,17.8897,75200.0
2007-12-12 15:05:00,22.23,22.23,22.2,22.21,43200.0,17.8897,17.8897,17.8656,17.8736,43200.0
2007-12-12 15:10:00,22.2,22.2,22.13,22.14,71400.0,17.8656,17.8656,17.8093,17.8173,71400.0
2007-12-12 15:15:00,22.13,22.15,22.11,22.12,60600.0,17.8093,17.8254,17.7932,17.8012,60600.0
2007-12-12 15:20:00,22.11,22.15,22.11,22.11,47800.0,17.7932,17.8254,17.7932,17.7932,47800.0
2007-12-12 15:25:00,22.11,22.14,22.09,22.11,45600.0,17.7932,17.8173,17.7771,17.7932,45600.0
2007-12-12 15:30:00,22.11,22.13,22.08,22.09,52000.0,17.7932,17.8093,17.769,17.7771,52000.0
2007-12-12 15:35:00,22.09,22.11,22.05,22.11,66600.0,17.7771,17.7932,17.7449,17.7932,66600.0
2007-12-12 15:40:00,22.11,22.13,22.09,22.11,51600.0,17.7932,17.8093,17.7771,17.7932,51600.0
2007-12-12 15:45:00,22.11,22.22,22.11,22.22,62200.0,17.7932,17.8817,17.7932,17.8817,62200.0
2007-12-12 15:50:00,22.22,22.22,22.18,22.21,78600.0,17.8817,17.8817,17.8495,17.8736,78600.0
2007-12-12 15:55:00,22.21,22.24,22.2,22.21,63200.0,17.8736,17.8978,17.8656,17.8736,63200.0
2007-12-13 09:30:00,22.06,22.08,22.0,22.04,33000.0,17.7529,17.769,17.7046,17.7368,33000.0
2007-12-13 09:35:00,22.04,22.04,21.98,22.03,10200.0,17.7368,17.7368,17.6886,17.7288,10200.0
2007-12-13 09:40:00,22.05,22.16,22.0,22.13,16400.0,17.7449,17.8334,17.7046,17.8093,16400.0
2007-12-13 09:45:00,22.11,22.18,22.04,22.06,14800.0,17.7932,17.8495,17.7368,17.7529,14800.0
2007-12-13 09:50:00,22.04,22.07,22.0,22.02,8200.0,17.7368,17.761,17.7046,17.7207,8200.0
2007-12-13 09:55:00,22.03,22.03,22.0,22.0,8200.0,17.7288,17.7288,17.7046,17.7046,8200.0
2007-12-13 10:00:00,22.0,22.02,21.96,21.98,13200.0,17.7046,17.7207,17.6725,17.6886,13200.0
2007-12-13 10:05:00,21.99,22.01,21.97,22.0,10600.0,17.6966,17.7127,17.6805,17.7046,10600.0
2007-12-13 10:10:00,22.01,22.02,21.98,22.0,39000.0,17.7127,17.7207,17.6886,17.7046,39000.0
2007-12-13 10:15:00,22.0,22.02,21.95,22.02,47400.0,17.7046,17.7207,17.6644,17.7207,47400.0
2007-12-13 10:20:00,22.02,22.07,22.02,22.04,14800.0,17.7207,17.761,17.7207,17.7368,14800.0
2007-12-13 10:25:00,22.04,22.05,22.03,22.05,4800.0,17.7368,17.7449,17.7288,17.7449,4800.0
2007-12-13 10:30:00,22.05,22.05,22.0,22.0,6200.0,17.7449,17.7449,17.7046,17.7046,6200.0
2007-12-13 10:35:00,22.0,22.03,21.96,22.02,23800.0,17.7046,17.7288,17.6725,17.7207,23800.0
2007-12-13 10:40:00,22.03,22.04,22.0,22.02,13400.0,17.7288,17.7368,17.7046,17.7207,13400.0
2007-12-13 10:45:00,22.0,22.02,22.0,22.0,3200.0,17.7046,17.7207,17.7046,17.7046,3200.0
2007-12-13 10:50:00,22.02,22.03,22.0,22.02,7000.0,17.7207,17.7288,17.7046,17.7207,7000.0
2007-12-13 10:55:00,22.02,22.02,21.95,21.97,32400.0,17.7207,17.7207,17.6644,17.6805,32400.0
2007-12-13 11:00:00,21.97,22.0,21.97,22.0,20800.0,17.6805,17.7046,17.6805,17.7046,20800.0
2007-12-13 11:05:00,22.0,22.0,21.95,21.99,32400.0,17.7046,17.7046,17.6644,17.6966,32400.0
2007-12-13 11:10:00,21.99,22.0,21.96,22.0,24400.0,17.6966,17.7046,17.6725,17.7046,24400.0
2007-12-13 11:15:00,22.0,22.02,22.0,22.0,10600.0,17.7046,17.7207,17.7046,17.7046,10600.0
2007-12-13 11:20:00,22.0,22.0,21.98,22.0,37600.0,17.7046,17.7046,17.6886,17.7046,37600.0
2007-12-13 11:25:00,22.0,22.01,22.0,22.0,18000.0,17.7046,17.7127,17.7046,17.7046,18000.0
2007-12-13 11:30:00,22.0,22.02,22.0,22.0,23200.0,17.7046,17.7207,17.7046,17.7046,23200.0
2007-12-13 11:35:00,22.0,22.02,22.0,22.0,23200.0,17.7046,17.7207,17.7046,17.7046,23200.0
2007-12-13 11:40:00,22.0,22.02,22.0,22.0,11800.0,17.7046,17.7207,17.7046,17.7046,11800.0
2007-12-13 11:45:00,22.0,22.03,22.0,22.01,6800.0,17.7046,17.7288,17.7046,17.7127,6800.0
2007-12-13 11:50:00,22.01,22.05,22.0,22.03,17000.0,17.7127,17.7449,17.7046,17.7288,17000.0
2007-12-13 11:55:00,22.05,22.05,22.02,22.02,11800.0,17.7449,17.7449,17.7207,17.7207,11800.0
2007-12-13 12:00:00,22.03,22.03,21.98,22.02,16000.0,17.7288,17.7288,17.6886,17.7207,16000.0
2007-12-13 12:05:00,22.02,22.03,22.01,22.03,4000.0,17.7207,17.7288,17.7127,17.7288,4000.0
2007-12-13 12:10:00,22.02,22.04,22.02,22.03,6000.0,17.7207,17.7368,17.7207,17.7288,6000.0
2007-12-13 12:15:00,22.03,22.03,22.0,22.0,11400.0,17.7288,17.7288,17.7046,17.7046,11400.0
2007-12-13 12:20:00,22.02,22.02,22.0,22.0,18400.0,17.7207,17.7207,17.7046,17.7046,18400.0
2007-12-13 12:25:00,22.0,22.01,22.0,22.0,20600.0,17.7046,17.7127,17.7046,17.7046,20600.0
2007-12-13 12:30:00,22.0,22.0,22.0,22.0,9800.0,17.7046,17.7046,17.7046,17.7046,9800.0
2007-12-13 12:35:00,22.0,22.01,22.0,22.0,16200.0,17.7046,17.7127,17.7046,17.7046,16200.0
2007-12-13 12:40:00,22.0,22.01,21.99,22.0,29800.0,17.7046,17.7127,17.6966,17.7046,29800.0
2007-12-13 12:45:00,22.0,22.0,22.0,22.0,43600.0,17.7046,17.7046,17.7046,17.7046,43600.0
2007-12-13 12:50:00,22.0,22.0,22.0,22.0,46000.0,17.7046,17.7046,17.7046,17.7046,46000.0
2007-12-13 12:55:00,22.0,22.0,21.91,21.92,38200.0,17.7046,17.7046,17.6322,17.6403,38200.0
2007-12-13 13:00:00,21.92,21.96,21.92,21.95,32400.0,17.6403,17.6725,17.6403,17.6644,32400.0
2007-12-13 13:05:00,21.95,21.96,21.94,21.95,38800.0,17.6644,17.6725,17.6564,17.6644,38800.0
2007-12-13 13:10:00,21.95,21.96,21.93,21.96,21800.0,17.6644,17.6725,17.6483,17.6725,21800.0
2007-12-13 13:15:00,21.95,21.98,21.94,21.97,30000.0,17.6644,17.6886,17.6564,17.6805,30000.0
2007-12-13 13:20:00,21.97,21.97,21.94,21.96,15800.0,17.6805,17.6805,17.6564,17.6725,15800.0
2007-12-13 13:25:00,21.96,21.96,21.94,21.95,17800.0,17.6725,17.6725,17.6564,17.6644,17800.0
2007-12-13 13:30:00,21.94,21.95,21.92,21.92,7000.0,17.6564,17.6644,17.6403,17.6403,7000.0
2007-12-13 13:35:00,21.92,21.96,21.92,21.95,30800.0,17.6403,17.6725,17.6403,17.6644,30800.0
2007-12-13 13:40:00,21.95,22.0,21.95,22.0,22200.0,17.6644,17.7046,17.6644,17.7046,22200.0
2007-12-13 13:45:00,22.0,22.0,22.0,22.0,15000.0,17.7046,17.7046,17.7046,17.7046,15000.0
2007-12-13 13:50:00,22.0,22.03,22.0,22.02,17000.0,17.7046,17.7288,17.7046,17.7207,17000.0
2007-12-13 13:55:00,22.03,22.03,22.01,22.02,4600.0,17.7288,17.7288,17.7127,17.7207,4600.0
2007-12-13 14:00:00,22.02,22.04,21.98,22.04,15800.0,17.7207,17.7368,17.6886,17.7368,15800.0
2007-12-13 14:05:00,22.03,22.04,22.02,22.03,11600.0,17.7288,17.7368,17.7207,17.7288,11600.0
2007-12-13 14:10:00,22.03,22.04,22.01,22.01,6600.0,17.7288,17.7368,17.7127,17.7127,6600.0
2007-12-13 14:15:00,22.0,22.05,22.0,22.04,14800.0,17.7046,17.7449,17.7046,17.7368,14800.0
2007-12-13 14:20:00,22.04,22.08,22.04,22.08,17000.0,17.7368,17.769,17.7368,17.769,17000.0
2007-12-13 14:25:00,22.07,22.08,22.03,22.03,6600.0,17.761,17.769,17.7288,17.7288,6600.0
2007-12-13 14:30:00,22.03,22.03,22.0,22.0,8200.0,17.7288,17.7288,17.7046,17.7046,8200.0
2007-12-13 14:35:00,22.0,22.02,22.0,22.0,10000.0,17.7046,17.7207,17.7046,17.7046,10000.0
2007-12-13 14:40:00,22.0,22.01,22.0,22.0,7800.0,17.7046,17.7127,17.7046,17.7046,7800.0
2007-12-13 14:45:00,22.0,22.02,22.0,22.01,20200.0,17.7046,17.7207,17.7046,17.7127,20200.0
2007-12-13 14:50:00,22.02,22.03,22.01,22.02,12800.0,17.7207,17.7288,17.7127,17.7207,12800.0
2007-12-13 14:55:00,22.02,22.05,22.01,22.01,28000.0,17.7207,17.7449,17.7127,17.7127,28000.0
2007-12-13 15:00:00,22.01,22.03,22.0,22.03,15600.0,17.7127,17.7288,17.7046,17.7288,15600.0
2007-12-13 15:05:00,22.02,22.04,22.02,22.02,24000.0,17.7207,17.7368,17.7207,17.7207,24000.0
2007-12-13 15:10:00,22.02,22.03,22.01,22.01,18400.0,17.7207,17.7288,17.7127,17.7127,18400.0
2007-12-13 15:15:00,22.0,22.03,22.0,22.0,26600.0,17.7046,17.7288,17.7046,17.7046,26600.0
2007-12-13 15:20:00,22.0,22.03,22.0,22.0,23800.0,17.7046,17.7288,17.7046,17.7046,23800.0
2007-12-13 15:25:00,22.0,22.04,22.0,22.04,28000.0,17.7046,17.7368,17.7046,17.7368,28000.0
2007-12-13 15:30:00,22.05,22.08,22.04,22.08,38200.0,17.7449,17.769,17.7368,17.769,38200.0
2007-12-13 15:35:00,22.08,22.09,22.06,22.06,29000.0,17.769,17.7771,17.7529,17.7529,29000.0
2007-12-13 15:40:00,22.06,22.07,22.03,22.06,24000.0,17.7529,17.761,17.7288,17.7529,24000.0
2007-12-13 15:45:00,22.05,22.1,22.05,22.06,31400.0,17.7449,17.7851,17.7449,17.7529,31400.0
2007-12-13 15:50:00,22.06,22.08,22.03,22.06,28600.0,17.7529,17.769,17.7288,17.7529,28600.0
2007-12-13 15:55:00,22.06,22.11,22.06,22.11,45800.0,17.7529,17.7932,17.7529,17.7932,45800.0
2007-12-14 09:30:00,22.11,22.11,21.88,21.88,32200.0,17.7932,17.7932,17.6081,17.6081,32200.0
2007-12-14 09:35:00,21.89,21.95,21.88,21.95,17600.0,17.6161,17.6644,17.6081,17.6644,17600.0
2007-12-14 09:40:00,21.93,21.95,21.91,21.94,13400.0,17.6483,17.6644,17.6322,17.6564,13400.0
2007-12-14 09:45:00,21.93,21.93,21.91,21.91,10600.0,17.6483,17.6483,17.6322,17.6322,10600.0
2007-12-14 09:50:00,21.91,21.93,21.9,21.9,34800.0,17.6322,17.6483,17.6242,17.6242,34800.0
2007-12-14 09:55:00,21.9,21.9,21.88,21.88,15000.0,17.6242,17.6242,17.6081,17.6081,15000.0
2007-12-14 10:00:00,21.88,21.9,21.86,21.87,16400.0,17.6081,17.6242,17.592,17.6,16400.0
2007-12-14 10:05:00,21.86,21.91,21.81,21.9,64200.0,17.592,17.6322,17.5517,17.6242,64200.0
2007-12-14 10:10:00,21.89,21.9,21.85,21.85,25800.0,17.6161,17.6242,17.5839,17.5839,25800.0
2007-12-14 10:15:00,21.85,21.87,21.84,21.86,30400.0,17.5839,17.6,17.5759,17.592,30400.0
2007-12-14 10:20:00,21.86,21.89,21.84,21.86,51600.0,17.592,17.6161,17.5759,17.592,51600.0
2007-12-14 10:25:00,21.88,21.91,21.83,21.84,73200.0,17.6081,17.6322,17.5678,17.5759,73200.0
2007-12-14 10:30:00,21.84,21.84,21.75,21.81,61000.0,17.5759,17.5759,17.5035,17.5517,61000.0
2007-12-14 10:35:00,21.83,21.85,21.82,21.82,30600.0,17.5678,17.5839,17.5598,17.5598,30600.0
2007-12-14 10:40:00,21.82,21.85,21.8,21.8,15200.0,17.5598,17.5839,17.5437,17.5437,15200.0
2007-12-14 10:45:00,21.82,21.84,21.82,21.84,11600.0,17.5598,17.5759,17.5598,17.5759,11600.0
2007-12-14 10:50:00,21.82,21.82,21.78,21.78,16400.0,17.5598,17.5598,17.5276,17.5276,16400.0
2007-12-14 10:55:00,21.77,21.78,21.75,21.77,11200.0,17.5196,17.5276,17.5035,17.5196,11200.0
2007-12-14 11:00:00,21.78,21.79,21.69,21.7,22600.0,17.5276,17.5356,17.4552,17.4632,22600.0
2007-12-14 11:05:00,21.69,21.7,21.66,21.67,19600.0,17.4552,17.4632,17.431,17.4391,19600.0
2007-12-14 11:10:00,21.67,21.68,21.64,21.64,41400.0,17.4391,17.4471,17.4149,17.4149,41400.0
2007-12-14 11:15:00,21.65,21.78,21.63,21.68,146600.0,17.423,17.5276,17.4069,17.4471,146600.0
2007-12-14 11:20:00,21.67,21.71,21.66,21.69,36800.0,17.4391,17.4713,17.431,17.4552,36800.0
2007-12-14 11:25:00,21.69,21.72,21.68,21.72,11200.0,17.4552,17.4793,17.4471,17.4793,11200.0
2007-12-14 11:30:00,21.72,21.79,21.71,21.75,21000.0,17.4793,17.5356,17.4713,17.5035,21000.0
2007-12-14 11:35:00,21.75,21.75,21.73,21.74,25400.0,17.5035,17.5035,17.4874,17.4954,25400.0
2007-12-14 11:40:00,21.74,21.75,21.74,21.75,35200.0,17.4954,17.5035,17.4954,17.5035,35200.0
2007-12-14 11:45:00,21.75,21.75,21.74,21.74,12200.0,17.5035,17.5035,17.4954,17.4954,12200.0
2007-12-14 11:50:00,21.74,21.75,21.72,21.74,7000.0,17.4954,17.5035,17.4793,17.4954,7000.0
2007-12-14 11:55:00,21.74,21.76,21.71,21.71,15600.0,17.4954,17.5115,17.4713,17.4713,15600.0
2007-12-14 12:00:00,21.71,21.75,21.71,21.75,12000.0,17.4713,17.5035,17.4713,17.5035,12000.0
2007-12-14 12:05:00,21.74,21.75,21.72,21.73,210000.0,17.4954,17.5035,17.4793,17.4874,210000.0
2007-12-14 12:10:00,21.72,21.74,21.72,21.74,11400.0,17.4793,17.4954,17.4793,17.4954,11400.0
2007-12-14 12:15:00,21.73,21.73,21.71,21.71,12200.0,17.4874,17.4874,17.4713,17.4713,12200.0
2007-12-14 12:20:00,21.71,21.72,21.65,21.67,18400.0,17.4713,17.4793,17.423,17.4391,18400.0
2007-12-14 12:25:00,21.66,21.66,21.63,21.64,40600.0,17.431,17.431,17.4069,17.4149,40600.0
2007-12-14 12:30:00,21.64,21.65,21.63,21.64,10800.0,17.4149,17.423,17.4069,17.4149,10800.0
2007-12-14 12:35:00,21.64,21.68,21.64,21.65,23800.0,17.4149,17.4471,17.4149,17.423,23800.0
2007-12-14 12:40:00,21.65,21.68,21.65,21.68,9400.0,17.423,17.4471,17.423,17.4471,9400.0
2007-12-14 12:45:00,21.68,21.68,21.67,21.67,9000.0,17.4471,17.4471,17.4391,17.4391,9000.0
2007-12-14 12:50:00,21.68,21.71,21.67,21.7,10600.0,17.4471,17.4713,17.4391,17.4632,10600.0
2007-12-14 12:55:00,21.71,21.71,21.7,21.7,5400.0,17.4713,17.4713,17.4632,17.4632,5400.0
2007-12-14 13:00:00,21.7,21.71,21.68,21.71,29800.0,17.4632,17.4713,17.4471,17.4713,29800.0
2007-12-14 13:05:00,21.72,21.73,21.7,21.71,15800.0,17.4793,17.4874,17.4632,17.4713,15800.0
2007-12-14 13:10:00,21.71,21.72,21.7,21.72,8400.0,17.4713,17.4793,17.4632,17.4793,8400.0
2007-12-14 13:15:00,21.72,21.72,21.71,21.71,7800.0,17.4793,17.4793,17.4713,17.4713,7800.0
2007-12-14 13:20:00,21.71,21.72,21.68,21.71,21600.0,17.4713,17.4793,17.4471,17.4713,21600.0
2007-12-14 13:25:00,21.7,21.71,21.69,21.7,9800.0,17.4632,17.4713,17.4552,17.4632,9800.0
2007-12-14 13:30:00,21.7,21.72,21.7,21.72,19000.0,17.4632,17.4793,17.4632,17.4793,19000.0
2007-12-14 13:35:00,21.72,21.73,21.71,21.72,11200.0,17.4793,17.4874,17.4713,17.4793,11200.0
2007-12-14 13:40:00,21.72,21.74,21.72,21.73,84600.0,17.4793,17.4954,17.4793,17.4874,84600.0
2007-12-14 13:45:00,21.74,21.75,21.72,21.75,53000.0,17.4954,17.5035,17.4793,17.5035,53000.0
2007-12-14 13:50:00,21.75,21.77,21.74,21.76,9400.0,17.5035,17.5196,17.4954,17.5115,9400.0
2007-12-14 13:55:00,21.75,21.78,21.74,21.76,7800.0,17.5035,17.5276,17.4954,17.5115,7800.0
2007-12-14 14:00:00,21.75,21.75,21.74,21.75,30600.0,17.5035,17.5035,17.4954,17.5035,30600.0
2007-12-14 14:05:00,21.75,21.75,21.73,21.73,128800.0,17.5035,17.5035,17.4874,17.4874,128800.0
2007-12-14 14:10:00,21.75,21.75,21.71,21.71,151400.0,17.5035,17.5035,17.4713,17.4713,151400.0
2007-12-14 14:15:00,21.72,21.72,21.66,21.66,11600.0,17.4793,17.4793,17.431,17.431,11600.0
2007-12-14 14:20:00,21.67,21.67,21.63,21.63,52800.0,17.4391,17.4391,17.4069,17.4069,52800.0
2007-12-14 14:25:00,21.63,21.66,21.63,21.65,65600.0,17.4069,17.431,17.4069,17.423,65600.0
2007-12-14 14:30:00,21.65,21.68,21.63,21.68,43400.0,17.423,17.4471,17.4069,17.4471,43400.0
2007-12-14 14:35:00,21.68,21.68,21.63,21.65,49400.0,17.4471,17.4471,17.4069,17.423,49400.0
2007-12-14 14:40:00,21.65,21.67,21.63,21.64,26400.0,17.423,17.4391,17.4069,17.4149,26400.0
2007-12-14 14:45:00,21.64,21.65,21.59,21.6,43800.0,17.4149,17.423,17.3747,17.3827,43800.0
2007-12-14 14:50:00,21.6,21.64,21.59,21.61,64200.0,17.3827,17.4149,17.3747,17.3908,64200.0
2007-12-14 14:55:00,21.61,21.61,21.58,21.58,31400.0,17.3908,17.3908,17.3667,17.3667,31400.0
2007-12-14 15:00:00,21.58,21.6,21.56,21.56,48000.0,17.3667,17.3827,17.3506,17.3506,48000.0
2007-12-14 15:05:00,21.56,21.59,21.56,21.59,24200.0,17.3506,17.3747,17.3506,17.3747,24200.0
2007-12-14 15:10:00,21.58,21.6,21.58,21.59,20600.0,17.3667,17.3827,17.3667,17.3747,20600.0
2007-12-14 15:15:00,21.59,21.6,21.57,21.58,27200.0,17.3747,17.3827,17.3586,17.3667,27200.0
2007-12-14 15:20:00,21.58,21.64,21.57,21.63,61800.0,17.3667,17.4149,17.3586,17.4069,61800.0
2007-12-14 15:25:00,21.63,21.64,21.6,21.61,36600.0,17.4069,17.4149,17.3827,17.3908,36600.0
2007-12-14 15:30:00,21.61,21.68,21.6,21.66,40200.0,17.3908,17.4471,17.3827,17.431,40200.0
2007-12-14 15:35:00,21.66,21.71,21.65,21.69,56400.0,17.431,17.4713,17.423,17.4552,56400.0
2007-12-14 15:40:00,21.69,21.69,21.65,21.68,57800.0,17.4552,17.4552,17.423,17.4471,57800.0
2007-12-14 15:45:00,21.67,21.68,21.67,21.68,60000.0,17.4391,17.4471,17.4391,17.4471,60000.0
2007-12-14 15:50:00,21.68,21.7,21.67,21.68,104800.0,17.4471,17.4632,17.4391,17.4471,104800.0
2007-12-14 15:55:00,21.68,21.7,21.66,21.68,128800.0,17.4471,17.4632,17.431,17.4471,128800.0
2007-12-17 09:30:00,21.5,21.53,21.43,21.43,39600.0,17.3023,17.3264,17.2459,17.2459,39600.0
2007-12-17 09:35:00,21.46,21.49,21.41,21.41,33200.0,17.2701,17.2942,17.2298,17.2298,33200.0
2007-12-17 09:40:00,21.39,21.47,21.39,21.43,34200.0,17.2137,17.2781,17.2137,17.2459,34200.0
2007-12-17 09:45:00,21.43,21.46,21.41,21.41,29600.0,17.2459,17.2701,17.2298,17.2298,29600.0
2007-12-17 09:50:00,21.41,21.45,21.41,21.42,20200.0,17.2298,17.262,17.2298,17.2379,20200.0
2007-12-17 09:55:00,21.41,21.52,21.41,21.5,52200.0,17.2298,17.3184,17.2298,17.3023,52200.0
2007-12-17 10:00:00,21.5,21.52,21.41,21.41,44600.0,17.3023,17.3184,17.2298,17.2298,44600.0
2007-12-17 10:05:00,21.41,21.43,21.36,21.39,49400.0,17.2298,17.2459,17.1896,17.2137,49400.0
2007-12-17 10:10:00,21.4,21.4,21.36,21.36,20000.0,17.2218,17.2218,17.1896,17.1896,20000.0
2007-12-17 10:15:00,21.37,21.4,21.36,21.36,20000.0,17.1977,17.2218,17.1896,17.1896,20000.0
2007-12-17 10:20:00,21.35,21.36,21.32,21.32,13800.0,17.1816,17.1896,17.1574,17.1574,13800.0
2007-12-17 10:25:00,21.32,21.33,21.28,21.29,33400.0,17.1574,17.1655,17.1252,17.1333,33400.0
2007-12-17 10:30:00,21.28,21.28,21.22,21.27,25000.0,17.1252,17.1252,17.0769,17.1172,25000.0
2007-12-17 10:35:00,21.26,21.31,21.25,21.29,22000.0,17.1091,17.1494,17.1011,17.1333,22000.0
2007-12-17 10:40:00,21.29,21.33,21.29,21.32,16600.0,17.1333,17.1655,17.1333,17.1574,16600.0
2007-12-17 10:45:00,21.32,21.35,21.3,21.34,172400.0,17.1574,17.1816,17.1413,17.1735,172400.0
2007-12-17 10:50:00,21.34,21.34,21.3,21.32,37000.0,17.1735,17.1735,17.1413,17.1574,37000.0
2007-12-17 10:55:00,21.32,21.32,21.29,21.3,22400.0,17.1574,17.1574,17.1333,17.1413,22400.0
2007-12-17 11:00:00,21.3,21.33,21.29,21.32,49600.0,17.1413,17.1655,17.1333,17.1574,49600.0
2007-12-17 11:05:00,21.32,21.33,21.31,21.32,15200.0,17.1574,17.1655,17.1494,17.1574,15200.0
2007-12-17 11:10:00,21.32,21.34,21.31,21.34,12200.0,17.1574,17.1735,17.1494,17.1735,12200.0
2007-12-17 11:15:00,21.35,21.35,21.32,21.34,19000.0,17.1816,17.1816,17.1574,17.1735,19000.0
2007-12-17 11:20:00,21.34,21.41,21.33,21.4,60200.0,17.1735,17.2298,17.1655,17.2218,60200.0
2007-12-17 11:25:00,21.41,21.41,21.39,21.4,41200.0,17.2298,17.2298,17.2137,17.2218,41200.0
2007-12-17 11:30:00,21.39,21.4,21.35,21.36,40600.0,17.2137,17.2218,17.1816,17.1896,40600.0
2007-12-17 11:35:00,21.35,21.36,21.33,21.33,28400.0,17.1816,17.1896,17.1655,17.1655,28400.0
2007-12-17 11:40:00,21.32,21.33,21.29,21.31,13000.0,17.1574,17.1655,17.1333,17.1494,13000.0
2007-12-17 11:45:00,21.32,21.33,21.3,21.3,10400.0,17.1574,17.1655,17.1413,17.1413,10400.0
2007-12-17 11:50:00,21.3,21.31,21.28,21.29,27600.0,17.1413,17.1494,17.1252,17.1333,27600.0
2007-12-17 11:55:00,21.29,21.33,21.27,21.33,28200.0,17.1333,17.1655,17.1172,17.1655,28200.0
2007-12-17 12:00:00,21.33,21.35,21.32,21.34,13200.0,17.1655,17.1816,17.1574,17.1735,13200.0
2007-12-17 12:05:00,21.34,21.39,21.33,21.38,33400.0,17.1735,17.2137,17.1655,17.2057,33400.0
2007-12-17 12:10:00,21.38,21.39,21.37,21.37,17000.0,17.2057,17.2137,17.1977,17.1977,17000.0
2007-12-17 12:15:00,21.37,21.37,21.34,21.35,14000.0,17.1977,17.1977,17.1735,17.1816,14000.0
2007-12-17 12:20:00,21.34,21.35,21.32,21.33,19400.0,17.1735,17.1816,17.1574,17.1655,19400.0
2007-12-17 12:25:00,21.34,21.35,21.33,21.34,32200.0,17.1735,17.1816,17.1655,17.1735,32200.0
2007-12-17 12:30:00,21.35,21.36,21.33,21.34,20200.0,17.1816,17.1896,17.1655,17.1735,20200.0
2007-12-17 12:35:00,21.34,21.36,21.34,21.35,13000.0,17.1735,17.1896,17.1735,17.1816,13000.0
2007-12-17 12:40:00,21.35,21.36,21.35,21.36,15600.0,17.1816,17.1896,17.1816,17.1896,15600.0
2007-12-17 12:45:00,21.35,21.36,21.33,21.36,21200.0,17.1816,17.1896,17.1655,17.1896,21200.0
2007-12-17 12:50:00,21.35,21.35,21.34,21.34,7800.0,17.1816,17.1816,17.1735,17.1735,7800.0
2007-12-17 12:55:00,21.34,21.36,21.33,21.36,18800.0,17.1735,17.1896,17.1655,17.1896,18800.0
2007-12-17 13:00:00,21.35,21.36,21.35,21.36,13200.0,17.1816,17.1896,17.1816,17.1896,13200.0
2007-12-17 13:05:00,21.36,21.38,21.36,21.37,24200.0,17.1896,17.2057,17.1896,17.1977,24200.0
2007-12-17 13:10:00,21.38,21.39,21.36,21.36,18600.0,17.2057,17.2137,17.1896,17.1896,18600.0
2007-12-17 13:15:00,21.37,21.37,21.35,21.36,37800.0,17.1977,17.1977,17.1816,17.1896,37800.0
2007-12-17 13:20:00,21.36,21.38,21.35,21.36,13800.0,17.1896,17.2057,17.1816,17.1896,13800.0
2007-12-17 13:25:00,21.35,21.37,21.34,21.34,7200.0,17.1816,17.1977,17.1735,17.1735,7200.0
2007-12-17 13:30:00,21.34,21.35,21.33,21.33,15800.0,17.1735,17.1816,17.1655,17.1655,15800.0
2007-12-17 13:35:00,21.33,21.36,21.33,21.34,13600.0,17.1655,17.1896,17.1655,17.1735,13600.0
2007-12-17 13:40:00,21.33,21.34,21.31,21.33,13200.0,17.1655,17.1735,17.1494,17.1655,13200.0
2007-12-17 13:45:00,21.33,21.4,21.32,21.39,79800.0,17.1655,17.2218,17.1574,17.2137,79800.0
2007-12-17 13:50:00,21.37,21.39,21.36,21.36,10400.0,17.1977,17.2137,17.1896,17.1896,10400.0
2007-12-17 13:55:00,21.36,21.39,21.36,21.37,35800.0,17.1896,17.2137,17.1896,17.1977,35800.0
2007-12-17 14:00:00,21.37,21.39,21.36,21.39,29200.0,17.1977,17.2137,17.1896,17.2137,29200.0
2007-12-17 14:05:00,21.39,21.41,21.38,21.4,31600.0,17.2137,17.2298,17.2057,17.2218,31600.0
2007-12-17 14:10:00,21.4,21.41,21.39,21.4,23600.0,17.2218,17.2298,17.2137,17.2218,23600.0
2007-12-17 14:15:00,21.4,21.41,21.37,21.39,23600.0,17.2218,17.2298,17.1977,17.2137,23600.0
2007-12-17 14:20:00,21.38,21.42,21.38,21.41,33400.0,17.2057,17.2379,17.2057,17.2298,33400.0
2007-12-17 14:25:00,21.42,21.42,21.39,21.41,22000.0,17.2379,17.2379,17.2137,17.2298,22000.0
2007-12-17 14:30:00,21.41,21.43,21.41,21.43,26600.0,17.2298,17.2459,17.2298,17.2459,26600.0
2007-12-17 14:35:00,21.43,21.43,21.42,21.43,24600.0,17.2459,17.2459,17.2379,17.2459,24600.0
2007-12-17 14:40:00,21.43,21.43,21.4,21.4,39600.0,17.2459,17.2459,17.2218,17.2218,39600.0
2007-12-17 14:45:00,21.41,21.41,21.38,21.39,13800.0,17.2298,17.2298,17.2057,17.2137,13800.0
2007-12-17 14:50:00,21.39,21.39,21.34,21.34,23000.0,17.2137,17.2137,17.1735,17.1735,23000.0
2007-12-17 14:55:00,21.35,21.38,21.33,21.36,29600.0,17.1816,17.2057,17.1655,17.1896,29600.0
2007-12-17 15:00:00,21.36,21.38,21.35,21.36,27000.0,17.1896,17.2057,17.1816,17.1896,27000.0
2007-12-17 15:05:00,21.36,21.37,21.35,21.35,36000.0,17.1896,17.1977,17.1816,17.1816,36000.0
2007-12-17 15:10:00,21.36,21.4,21.36,21.38,42000.0,17.1896,17.2218,17.1896,17.2057,42000.0
2007-12-17 15:15:00,21.38,21.38,21.34,21.34,49400.0,17.2057,17.2057,17.1735,17.1735,49400.0
2007-12-17 15:20:00,21.33,21.36,21.32,21.35,74400.0,17.1655,17.1896,17.1574,17.1816,74400.0
2007-12-17 15:25:00,21.35,21.4,21.35,21.39,69800.0,17.1816,17.2218,17.1816,17.2137,69800.0
2007-12-17 15:30:00,21.38,21.39,21.36,21.39,59400.0,17.2057,17.2137,17.1896,17.2137,59400.0
2007-12-17 15:35:00,21.39,21.5,21.38,21.48,107600.0,17.2137,17.3023,17.2057,17.2862,107600.0
2007-12-17 15:40:00,21.48,21.48,21.43,21.45,67800.0,17.2862,17.2862,17.2459,17.262,67800.0
2007-12-17 15:45:00,21.45,21.45,21.4,21.4,61400.0,17.262,17.262,17.2218,17.2218,61400.0
2007-12-17 15:50:00,21.4,21.42,21.36,21.42,111200.0,17.2218,17.2379,17.1896,17.2379,111200.0
2007-12-17 15:55:00,21.42,21.43,21.4,21.41,127000.0,17.2379,17.2459,17.2218,17.2298,127000.0
2007-12-18 09:30:00,21.5,21.5,21.31,21.35,31600.0,17.3023,17.3023,17.1494,17.1816,31600.0
2007-12-18 09:35:00,21.35,21.37,21.03,21.08,75400.0,17.1816,17.1977,16.924,16.9643,75400.0
2007-12-18 09:40:00,21.08,21.29,21.08,21.27,78000.0,16.9643,17.1333,16.9643,17.1172,78000.0
2007-12-18 09:45:00,21.27,21.45,21.27,21.43,39600.0,17.1172,17.262,17.1172,17.2459,39600.0
2007-12-18 09:50:00,21.45,21.45,21.41,21.43,42400.0,17.262,17.262,17.2298,17.2459,42400.0
2007-12-18 09:55:00,21.42,21.47,21.42,21.46,20800.0,17.2379,17.2781,17.2379,17.2701,20800.0
2007-12-18 10:00:00,21.46,21.47,21.45,21.46,37600.0,17.2701,17.2781,17.262,17.2701,37600.0
2007-12-18 10:05:00,21.47,21.47,21.43,21.46,50400.0,17.2781,17.2781,17.2459,17.2701,50400.0
2007-12-18 10:10:00,21.45,21.49,21.45,21.49,36800.0,17.262,17.2942,17.262,17.2942,36800.0
2007-12-18 10:15:00,21.48,21.49,21.47,21.47,13000.0,17.2862,17.2942,17.2781,17.2781,13000.0
2007-12-18 10:20:00,21.49,21.52,21.48,21.5,39400.0,17.2942,17.3184,17.2862,17.3023,39400.0
2007-12-18 10:25:00,21.5,21.51,21.49,21.5,102200.0,17.3023,17.3103,17.2942,17.3023,102200.0
2007-12-18 10:30:00,21.5,21.5,21.46,21.5,63200.0,17.3023,17.3023,17.2701,17.3023,63200.0
2007-12-18 10:35:00,21.5,21.5,21.48,21.48,26600.0,17.3023,17.3023,17.2862,17.2862,26600.0
2007-12-18 10:40:00,21.48,21.49,21.48,21.49,17400.0,17.2862,17.2942,17.2862,17.2942,17400.0
2007-12-18 10:45:00,21.48,21.5,21.48,21.48,99200.0,17.2862,17.3023,17.2862,17.2862,99200.0
2007-12-18 10:50:00,21.49,21.5,21.47,21.5,32400.0,17.2942,17.3023,17.2781,17.3023,32400.0
2007-12-18 10:55:00,21.49,21.5,21.49,21.5,9600.0,17.2942,17.3023,17.2942,17.3023,9600.0
2007-12-18 11:00:00,21.5,21.5,21.49,21.5,20400.0,17.3023,17.3023,17.2942,17.3023,20400.0
2007-12-18 11:05:00,21.49,21.5,21.49,21.5,11600.0,17.2942,17.3023,17.2942,17.3023,11600.0
2007-12-18 11:10:00,21.5,21.5,21.48,21.49,52200.0,17.3023,17.3023,17.2862,17.2942,52200.0
2007-12-18 11:15:00,21.49,21.5,21.49,21.5,9000.0,17.2942,17.3023,17.2942,17.3023,9000.0
2007-12-18 11:20:00,21.5,21.51,21.48,21.49,37400.0,17.3023,17.3103,17.2862,17.2942,37400.0
2007-12-18 11:25:00,21.48,21.5,21.48,21.49,29600.0,17.2862,17.3023,17.2862,17.2942,29600.0
2007-12-18 11:30:00,21.49,21.5,21.46,21.48,30400.0,17.2942,17.3023,17.2701,17.2862,30400.0
2007-12-18 11:35:00,21.49,21.49,21.47,21.47,11600.0,17.2942,17.2942,17.2781,17.2781,11600.0
2007-12-18 11:40:00,21.48,21.48,21.44,21.47,18400.0,17.2862,17.2862,17.254,17.2781,18400.0
2007-12-18 11:45:00,21.45,21.46,21.41,21.41,14200.0,17.262,17.2701,17.2298,17.2298,14200.0
2007-12-18 11:50:00,21.42,21.42,21.39,21.41,14200.0,17.2379,17.2379,17.2137,17.2298,14200.0
2007-12-18 11:55:00,21.42,21.45,21.41,21.41,17000.0,17.2379,17.262,17.2298,17.2298,17000.0
2007-12-18 12:00:00,21.42,21.45,21.41,21.42,37800.0,17.2379,17.262,17.2298,17.2379,37800.0
2007-12-18 12:05:00,21.42,21.43,21.39,21.4,21000.0,17.2379,17.2459,17.2137,17.2218,21000.0
2007-12-18 12:10:00,21.39,21.42,21.39,21.42,24400.0,17.2137,17.2379,17.2137,17.2379,24400.0
2007-12-18 12:15:00,21.42,21.44,21.4,21.4,21600.0,17.2379,17.254,17.2218,17.2218,21600.0
2007-12-18 12:20:00,21.4,21.44,21.39,21.44,28400.0,17.2218,17.254,17.2137,17.254,28400.0
2007-12-18 12:25:00,21.43,21.43,21.41,21.42,36400.0,17.2459,17.2459,17.2298,17.2379,36400.0
2007-12-18 12:30:00,21.43,21.43,21.41,21.42,32800.0,17.2459,17.2459,17.2298,17.2379,32800.0
2007-12-18 12:35:00,21.42,21.42,21.4,21.4,11400.0,17.2379,17.2379,17.2218,17.2218,11400.0
2007-12-18 12:40:00,21.4,21.44,21.4,21.44,29800.0,17.2218,17.254,17.2218,17.254,29800.0
2007-12-18 12:45:00,21.43,21.5,21.43,21.47,62400.0,17.2459,17.3023,17.2459,17.2781,62400.0
2007-12-18 12:50:00,21.46,21.49,21.46,21.46,37000.0,17.2701,17.2942,17.2701,17.2701,37000.0
2007-12-18 12:55:00,21.46,21.47,21.43,21.45,18200.0,17.2701,17.2781,17.2459,17.262,18200.0
2007-12-18 13:00:00,21.44,21.44,21.43,21.43,23200.0,17.254,17.254,17.2459,17.2459,23200.0
2007-12-18 13:05:00,21.42,21.43,21.42,21.42,17600.0,17.2379,17.2459,17.2379,17.2379,17600.0
2007-12-18 13:10:00,21.42,21.44,21.42,21.43,22000.0,17.2379,17.254,17.2379,17.2459,22000.0
2007-12-18 13:15:00,21.42,21.5,21.42,21.48,35000.0,17.2379,17.3023,17.2379,17.2862,35000.0
2007-12-18 13:20:00,21.47,21.49,21.46,21.48,17600.0,17.2781,17.2942,17.2701,17.2862,17600.0
2007-12-18 13:25:00,21.48,21.54,21.48,21.54,24200.0,17.2862,17.3345,17.2862,17.3345,24200.0
2007-12-18 13:30:00,21.54,21.59,21.53,21.59,13000.0,17.3345,17.3747,17.3264,17.3747,13000.0
2007-12-18 13:35:00,21.58,21.59,21.53,21.54,20600.0,17.3667,17.3747,17.3264,17.3345,20600.0
2007-12-18 13:40:00,21.53,21.54,21.53,21.53,14600.0,17.3264,17.3345,17.3264,17.3264,14600.0
2007-12-18 13:45:00,21.53,21.55,21.53,21.55,13400.0,17.3264,17.3425,17.3264,17.3425,13400.0
2007-12-18 13:50:00,21.54,21.55,21.49,21.49,28400.0,17.3345,17.3425,17.2942,17.2942,28400.0
2007-12-18 13:55:00,21.49,21.5,21.47,21.48,12000.0,17.2942,17.3023,17.2781,17.2862,12000.0
2007-12-18 14:00:00,21.47,21.5,21.47,21.48,22200.0,17.2781,17.3023,17.2781,17.2862,22200.0
2007-12-18 14:05:00,21.48,21.5,21.46,21.5,27400.0,17.2862,17.3023,17.2701,17.3023,27400.0
2007-12-18 14:10:00,21.49,21.49,21.47,21.47,22600.0,17.2942,17.2942,17.2781,17.2781,22600.0
2007-12-18 14:15:00,21.48,21.48,21.47,21.47,19400.0,17.2862,17.2862,17.2781,17.2781,19400.0
2007-12-18 14:20:00,21.47,21.51,21.47,21.49,24800.0,17.2781,17.3103,17.2781,17.2942,24800.0
2007-12-18 14:25:00,21.49,21.5,21.48,21.49,15800.0,17.2942,17.3023,17.2862,17.2942,15800.0
2007-12-18 14:30:00,21.5,21.5,21.48,21.49,13000.0,17.3023,17.3023,17.2862,17.2942,13000.0
2007-12-18 14:35:00,21.48,21.5,21.46,21.48,46200.0,17.2862,17.3023,17.2701,17.2862,46200.0
2007-12-18 14:40:00,21.47,21.5,21.46,21.49,66800.0,17.2781,17.3023,17.2701,17.2942,66800.0
2007-12-18 14:45:00,21.49,21.49,21.47,21.48,21800.0,17.2942,17.2942,17.2781,17.2862,21800.0
2007-12-18 14:50:00,21.48,21.49,21.46,21.46,12600.0,17.2862,17.2942,17.2701,17.2701,12600.0
2007-12-18 14:55:00,21.48,21.49,21.47,21.49,16600.0,17.2862,17.2942,17.2781,17.2942,16600.0
2007-12-18 15:00:00,21.49,21.52,21.49,21.5,50000.0,17.2942,17.3184,17.2942,17.3023,50000.0
2007-12-18 15:05:00,21.5,21.56,21.5,21.53,28000.0,17.3023,17.3506,17.3023,17.3264,28000.0
2007-12-18 15:10:00,21.53,21.54,21.5,21.52,22600.0,17.3264,17.3345,17.3023,17.3184,22600.0
2007-12-18 15:15:00,21.51,21.56,21.5,21.54,18400.0,17.3103,17.3506,17.3023,17.3345,18400.0
2007-12-18 15:20:00,21.55,21.59,21.54,21.55,30200.0,17.3425,17.3747,17.3345,17.3425,30200.0
2007-12-18 15:25:00,21.54,21.56,21.53,21.55,108600.0,17.3345,17.3506,17.3264,17.3425,108600.0
2007-12-18 15:30:00,21.54,21.58,21.54,21.56,34800.0,17.3345,17.3667,17.3345,17.3506,34800.0
2007-12-18 15:35:00,21.57,21.61,21.56,21.61,54800.0,17.3586,17.3908,17.3506,17.3908,54800.0
2007-12-18 15:40:00,21.61,21.66,21.61,21.65,53600.0,17.3908,17.431,17.3908,17.423,53600.0
2007-12-18 15:45:00,21.65,21.67,21.62,21.62,56200.0,17.423,17.4391,17.3988,17.3988,56200.0
2007-12-18 15:50:00,21.61,21.64,21.58,21.61,99600.0,17.3908,17.4149,17.3667,17.3908,99600.0
2007-12-18 15:55:00,21.61,21.62,21.58,21.59,214600.0,17.3908,17.3988,17.3667,17.3747,214600.0
2007-12-19 09:30:00,21.73,21.73,21.44,21.54,64800.0,17.4874,17.4874,17.254,17.3345,64800.0
2007-12-19 09:35:00,21.54,21.59,21.5,21.58,120400.0,17.3345,17.3747,17.3023,17.3667,120400.0
2007-12-19 09:40:00,21.6,21.62,21.54,21.54,69800.0,17.3827,17.3988,17.3345,17.3345,69800.0
2007-12-19 09:45:00,21.54,21.54,21.48,21.5,133600.0,17.3345,17.3345,17.2862,17.3023,133600.0
2007-12-19 09:50:00,21.5,21.61,21.5,21.57,41600.0,17.3023,17.3908,17.3023,17.3586,41600.0
2007-12-19 09:55:00,21.57,21.59,21.5,21.52,24200.0,17.3586,17.3747,17.3023,17.3184,24200.0
2007-12-19 10:00:00,21.52,21.52,21.44,21.49,39400.0,17.3184,17.3184,17.254,17.2942,39400.0
2007-12-19 10:05:00,21.49,21.5,21.47,21.49,14800.0,17.2942,17.3023,17.2781,17.2942,14800.0
2007-12-19 10:10:00,21.49,21.49,21.47,21.48,10000.0,17.2942,17.2942,17.2781,17.2862,10000.0
2007-12-19 10:15:00,21.48,21.48,21.47,21.48,6600.0,17.2862,17.2862,17.2781,17.2862,6600.0
2007-12-19 10:20:00,21.48,21.55,21.46,21.48,133800.0,17.2862,17.3425,17.2701,17.2862,133800.0
2007-12-19 10:25:00,21.47,21.47,21.41,21.42,20800.0,17.2781,17.2781,17.2298,17.2379,20800.0
2007-12-19 10:30:00,21.42,21.48,21.42,21.47,15200.0,17.2379,17.2862,17.2379,17.2781,15200.0
2007-12-19 10:35:00,21.48,21.48,21.47,21.47,20400.0,17.2862,17.2862,17.2781,17.2781,20400.0
2007-12-19 10:40:00,21.47,21.53,21.45,21.53,36600.0,17.2781,17.3264,17.262,17.3264,36600.0
2007-12-19 10:45:00,21.53,21.56,21.52,21.55,43000.0,17.3264,17.3506,17.3184,17.3425,43000.0
2007-12-19 10:50:00,21.54,21.56,21.53,21.53,19400.0,17.3345,17.3506,17.3264,17.3264,19400.0
2007-12-19 10:55:00,21.54,21.56,21.52,21.56,40800.0,17.3345,17.3506,17.3184,17.3506,40800.0
2007-12-19 11:00:00,21.56,21.56,21.54,21.54,10200.0,17.3506,17.3506,17.3345,17.3345,10200.0
2007-12-19 11:05:00,21.54,21.64,21.54,21.64,50200.0,17.3345,17.4149,17.3345,17.4149,50200.0
2007-12-19 11:10:00,21.64,21.64,21.61,21.62,41000.0,17.4149,17.4149,17.3908,17.3988,41000.0
2007-12-19 11:15:00,21.62,21.66,21.62,21.65,30400.0,17.3988,17.431,17.3988,17.423,30400.0
2007-12-19 11:20:00,21.64,21.66,21.63,21.65,80400.0,17.4149,17.431,17.4069,17.423,80400.0
2007-12-19 11:25:00,21.65,21.66,21.65,21.66,16600.0,17.423,17.431,17.423,17.431,16600.0
2007-12-19 11:30:00,21.66,21.67,21.65,21.65,47400.0,17.431,17.4391,17.423,17.423,47400.0
2007-12-19 11:35:00,21.65,21.65,21.61,21.64,30000.0,17.423,17.423,17.3908,17.4149,30000.0
2007-12-19 11:40:00,21.64,21.65,21.63,21.64,12000.0,17.4149,17.423,17.4069,17.4149,12000.0
2007-12-19 11:45:00,21.65,21.68,21.65,21.67,13800.0,17.423,17.4471,17.423,17.4391,13800.0
2007-12-19 11:50:00,21.67,21.68,21.65,21.68,13000.0,17.4391,17.4471,17.423,17.4471,13000.0
2007-12-19 11:55:00,21.68,21.7,21.65,21.67,27800.0,17.4471,17.4632,17.423,17.4391,27800.0
2007-12-19 12:00:00,21.66,21.68,21.65,21.67,18200.0,17.431,17.4471,17.423,17.4391,18200.0
2007-12-19 12:05:00,21.67,21.68,21.66,21.66,11200.0,17.4391,17.4471,17.431,17.431,11200.0
2007-12-19 12:10:00,21.66,21.67,21.65,21.66,9200.0,17.431,17.4391,17.423,17.431,9200.0
2007-12-19 12:15:00,21.66,21.68,21.64,21.67,61800.0,17.431,17.4471,17.4149,17.4391,61800.0
2007-12-19 12:20:00,21.68,21.73,21.67,21.73,16600.0,17.4471,17.4874,17.4391,17.4874,16600.0
2007-12-19 12:25:00,21.73,21.75,21.71,21.74,16800.0,17.4874,17.5035,17.4713,17.4954,16800.0
2007-12-19 12:30:00,21.73,21.73,21.71,21.72,26800.0,17.4874,17.4874,17.4713,17.4793,26800.0
2007-12-19 12:35:00,21.73,21.75,21.73,21.74,6800.0,17.4874,17.5035,17.4874,17.4954,6800.0
2007-12-19 12:40:00,21.74,21.81,21.74,21.78,51200.0,17.4954,17.5517,17.4954,17.5276,51200.0
2007-12-19 12:45:00,21.77,21.78,21.75,21.77,38000.0,17.5196,17.5276,17.5035,17.5196,38000.0
2007-12-19 12:50:00,21.75,21.82,21.75,21.81,29400.0,17.5035,17.5598,17.5035,17.5517,29400.0
2007-12-19 12:55:00,21.8,21.81,21.79,21.8,12400.0,17.5437,17.5517,17.5356,17.5437,12400.0
2007-12-19 13:00:00,21.79,21.8,21.75,21.75,23600.0,17.5356,17.5437,17.5035,17.5035,23600.0
2007-12-19 13:05:00,21.75,21.81,21.75,21.8,15200.0,17.5035,17.5517,17.5035,17.5437,15200.0
2007-12-19 13:10:00,21.8,21.8,21.78,21.8,15800.0,17.5437,17.5437,17.5276,17.5437,15800.0
2007-12-19 13:15:00,21.79,21.8,21.78,21.8,14000.0,17.5356,17.5437,17.5276,17.5437,14000.0
2007-12-19 13:20:00,21.8,21.8,21.76,21.78,15400.0,17.5437,17.5437,17.5115,17.5276,15400.0
2007-12-19 13:25:00,21.78,21.82,21.77,21.79,27600.0,17.5276,17.5598,17.5196,17.5356,27600.0
2007-12-19 13:30:00,21.8,21.8,21.77,21.77,14200.0,17.5437,17.5437,17.5196,17.5196,14200.0
2007-12-19 13:35:00,21.78,21.79,21.75,21.79,14600.0,17.5276,17.5356,17.5035,17.5356,14600.0
2007-12-19 13:40:00,21.78,21.83,21.77,21.82,29800.0,17.5276,17.5678,17.5196,17.5598,29800.0
2007-12-19 13:45:00,21.82,21.83,21.75,21.77,28200.0,17.5598,17.5678,17.5035,17.5196,28200.0
2007-12-19 13:50:00,21.76,21.78,21.75,21.77,16000.0,17.5115,17.5276,17.5035,17.5196,16000.0
2007-12-19 13:55:00,21.78,21.85,21.77,21.85,31200.0,17.5276,17.5839,17.5196,17.5839,31200.0
2007-12-19 14:00:00,21.84,21.91,21.83,21.9,55200.0,17.5759,17.6322,17.5678,17.6242,55200.0
2007-12-19 14:05:00,21.9,21.9,21.81,21.81,29200.0,17.6242,17.6242,17.5517,17.5517,29200.0
2007-12-19 14:10:00,21.82,21.88,21.81,21.88,28600.0,17.5598,17.6081,17.5517,17.6081,28600.0
2007-12-19 14:15:00,21.88,21.96,21.88,21.95,36000.0,17.6081,17.6725,17.6081,17.6644,36000.0
2007-12-19 14:20:00,21.93,21.95,21.9,21.91,21200.0,17.6483,17.6644,17.6242,17.6322,21200.0
2007-12-19 14:25:00,21.91,21.93,21.89,21.91,33600.0,17.6322,17.6483,17.6161,17.6322,33600.0
2007-12-19 14:30:00,21.91,21.93,21.91,21.92,43000.0,17.6322,17.6483,17.6322,17.6403,43000.0
2007-12-19 14:35:00,21.91,21.92,21.9,21.91,25200.0,17.6322,17.6403,17.6242,17.6322,25200.0
2007-12-19 14:40:00,21.91,21.93,21.91,21.93,27000.0,17.6322,17.6483,17.6322,17.6483,27000.0
2007-12-19 14:45:00,21.92,21.95,21.92,21.93,40400.0,17.6403,17.6644,17.6403,17.6483,40400.0
2007-12-19 14:50:00,21.93,21.94,21.9,21.9,25200.0,17.6483,17.6564,17.6242,17.6242,25200.0
2007-12-19 14:55:00,21.9,21.9,21.86,21.86,34200.0,17.6242,17.6242,17.592,17.592,34200.0
2007-12-19 15:00:00,21.86,21.89,21.85,21.89,48000.0,17.592,17.6161,17.5839,17.6161,48000.0
2007-12-19 15:05:00,21.89,21.89,21.86,21.87,44000.0,17.6161,17.6161,17.592,17.6,44000.0
2007-12-19 15:10:00,21.87,21.89,21.86,21.86,29000.0,17.6,17.6161,17.592,17.592,29000.0
2007-12-19 15:15:00,21.87,21.92,21.87,21.9,67000.0,17.6,17.6403,17.6,17.6242,67000.0
2007-12-19 15:20:00,21.9,21.91,21.89,21.91,56200.0,17.6242,17.6322,17.6161,17.6322,56200.0
2007-12-19 15:25:00,21.91,21.92,21.9,21.9,40000.0,17.6322,17.6403,17.6242,17.6242,40000.0
2007-12-19 15:30:00,21.9,21.91,21.88,21.88,71800.0,17.6242,17.6322,17.6081,17.6081,71800.0
2007-12-19 15:35:00,21.88,21.88,21.83,21.84,154400.0,17.6081,17.6081,17.5678,17.5759,154400.0
2007-12-19 15:40:00,21.85,21.85,21.77,21.77,71600.0,17.5839,17.5839,17.5196,17.5196,71600.0
2007-12-19 15:45:00,21.78,21.81,21.77,21.78,158600.0,17.5276,17.5517,17.5196,17.5276,158600.0
2007-12-19 15:50:00,21.77,21.78,21.72,21.73,153400.0,17.5196,17.5276,17.4793,17.4874,153400.0
2007-12-19 15:55:00,21.72,21.75,21.7,21.73,185600.0,17.4793,17.5035,17.4632,17.4874,185600.0
2007-12-20 09:30:00,21.73,21.84,21.73,21.84,30200.0,17.4874,17.5759,17.4874,17.5759,30200.0
2007-12-20 09:35:00,21.81,21.92,21.8,21.86,26400.0,17.5517,17.6403,17.5437,17.592,26400.0
2007-12-20 09:40:00,21.89,21.9,21.83,21.85,10800.0,17.6161,17.6242,17.5678,17.5839,10800.0
2007-12-20 09:45:00,21.84,21.91,21.84,21.89,14800.0,17.5759,17.6322,17.5759,17.6161,14800.0
2007-12-20 09:50:00,21.91,21.92,21.84,21.84,13600.0,17.6322,17.6403,17.5759,17.5759,13600.0
2007-12-20 09:55:00,21.82,21.84,21.77,21.77,18200.0,17.5598,17.5759,17.5196,17.5196,18200.0
2007-12-20 10:00:00,21.77,21.84,21.75,21.83,25200.0,17.5196,17.5759,17.5035,17.5678,25200.0
2007-12-20 10:05:00,21.82,21.83,21.8,21.81,7400.0,17.5598,17.5678,17.5437,17.5517,7400.0
2007-12-20 10:10:00,21.81,21.82,21.75,21.79,12400.0,17.5517,17.5598,17.5035,17.5356,12400.0
2007-12-20 10:15:00,21.79,21.83,21.79,21.82,22800.0,17.5356,17.5678,17.5356,17.5598,22800.0
2007-12-20 10:20:00,21.82,21.84,21.81,21.82,5000.0,17.5598,17.5759,17.5517,17.5598,5000.0
2007-12-20 10:25:00,21.82,21.84,21.82,21.82,2800.0,17.5598,17.5759,17.5598,17.5598,2800.0
2007-12-20 10:30:00,21.83,21.83,21.81,21.83,11000.0,17.5678,17.5678,17.5517,17.5678,11000.0
2007-12-20 10:35:00,21.82,21.82,21.79,21.79,33000.0,17.5598,17.5598,17.5356,17.5356,33000.0
2007-12-20 10:40:00,21.78,21.81,21.76,21.81,37200.0,17.5276,17.5517,17.5115,17.5517,37200.0
2007-12-20 10:45:00,21.81,21.83,21.8,21.81,32400.0,17.5517,17.5678,17.5437,17.5517,32400.0
2007-12-20 10:50:00,21.81,21.84,21.81,21.83,16600.0,17.5517,17.5759,17.5517,17.5678,16600.0
2007-12-20 10:55:00,21.83,21.85,21.8,21.82,18600.0,17.5678,17.5839,17.5437,17.5598,18600.0
2007-12-20 11:00:00,21.82,21.85,21.8,21.84,18400.0,17.5598,17.5839,17.5437,17.5759,18400.0
2007-12-20 11:05:00,21.86,21.86,21.84,21.84,11000.0,17.592,17.592,17.5759,17.5759,11000.0
2007-12-20 11:10:00,21.85,21.85,21.83,21.85,8000.0,17.5839,17.5839,17.5678,17.5839,8000.0
2007-12-20 11:15:00,21.84,21.85,21.83,21.83,8200.0,17.5759,17.5839,17.5678,17.5678,8200.0
2007-12-20 11:20:00,21.82,21.83,21.8,21.81,28600.0,17.5598,17.5678,17.5437,17.5517,28600.0
2007-12-20 11:25:00,21.8,21.84,21.8,21.83,23000.0,17.5437,17.5759,17.5437,17.5678,23000.0
2007-12-20 11:30:00,21.83,21.85,21.8,21.81,17200.0,17.5678,17.5839,17.5437,17.5517,17200.0
2007-12-20 11:35:00,21.8,21.82,21.8,21.81,8600.0,17.5437,17.5598,17.5437,17.5517,8600.0
2007-12-20 11:40:00,21.81,21.82,21.8,21.81,17200.0,17.5517,17.5598,17.5437,17.5517,17200.0
2007-12-20 11:45:00,21.81,21.82,21.75,21.76,15200.0,17.5517,17.5598,17.5035,17.5115,15200.0
2007-12-20 11:50:00,21.77,21.79,21.75,21.75,26200.0,17.5196,17.5356,17.5035,17.5035,26200.0
2007-12-20 11:55:00,21.75,21.78,21.75,21.75,11600.0,17.5035,17.5276,17.5035,17.5035,11600.0
2007-12-20 12:00:00,21.75,21.75,21.71,21.73,21800.0,17.5035,17.5035,17.4713,17.4874,21800.0
2007-12-20 12:05:00,21.73,21.75,21.72,21.72,14400.0,17.4874,17.5035,17.4793,17.4793,14400.0
2007-12-20 12:10:00,21.74,21.74,21.72,21.74,9600.0,17.4954,17.4954,17.4793,17.4954,9600.0
2007-12-20 12:15:00,21.74,21.74,21.71,21.72,11400.0,17.4954,17.4954,17.4713,17.4793,11400.0
2007-12-20 12:20:00,21.73,21.73,21.69,21.71,46200.0,17.4874,17.4874,17.4552,17.4713,46200.0
2007-12-20 12:25:00,21.71,21.72,21.68,21.68,53000.0,17.4713,17.4793,17.4471,17.4471,53000.0
2007-12-20 12:30:00,21.68,21.7,21.68,21.7,31400.0,17.4471,17.4632,17.4471,17.4632,31400.0
2007-12-20 12:35:00,21.7,21.71,21.68,21.69,21200.0,17.4632,17.4713,17.4471,17.4552,21200.0
2007-12-20 12:40:00,21.68,21.71,21.68,21.71,12000.0,17.4471,17.4713,17.4471,17.4713,12000.0
2007-12-20 12:45:00,21.7,21.72,21.7,21.71,21000.0,17.4632,17.4793,17.4632,17.4713,21000.0
2007-12-20 12:50:00,21.7,21.75,21.7,21.74,24600.0,17.4632,17.5035,17.4632,17.4954,24600.0
2007-12-20 12:55:00,21.75,21.75,21.73,21.74,15400.0,17.5035,17.5035,17.4874,17.4954,15400.0
2007-12-20 13:00:00,21.73,21.75,21.73,21.73,40200.0,17.4874,17.5035,17.4874,17.4874,40200.0
2007-12-20 13:05:00,21.73,21.73,21.68,21.68,58200.0,17.4874,17.4874,17.4471,17.4471,58200.0
2007-12-20 13:10:00,21.69,21.72,21.68,21.71,44800.0,17.4552,17.4793,17.4471,17.4713,44800.0
2007-12-20 13:15:00,21.72,21.72,21.68,21.71,45000.0,17.4793,17.4793,17.4471,17.4713,45000.0
2007-12-20 13:20:00,21.72,21.76,21.71,21.74,27600.0,17.4793,17.5115,17.4713,17.4954,27600.0
2007-12-20 13:25:00,21.74,21.77,21.73,21.75,12200.0,17.4954,17.5196,17.4874,17.5035,12200.0
2007-12-20 13:30:00,21.75,21.75,21.71,21.73,26200.0,17.5035,17.5035,17.4713,17.4874,26200.0
2007-12-20 13:35:00,21.74,21.75,21.71,21.71,21200.0,17.4954,17.5035,17.4713,17.4713,21200.0
2007-12-20 13:40:00,21.72,21.79,21.72,21.78,24400.0,17.4793,17.5356,17.4793,17.5276,24400.0
2007-12-20 13:45:00,21.77,21.81,21.77,21.79,13400.0,17.5196,17.5517,17.5196,17.5356,13400.0
2007-12-20 13:50:00,21.79,21.82,21.78,21.8,13800.0,17.5356,17.5598,17.5276,17.5437,13800.0
2007-12-20 13:55:00,21.8,21.84,21.8,21.83,11800.0,17.5437,17.5759,17.5437,17.5678,11800.0
2007-12-20 14:00:00,21.83,21.86,21.82,21.86,41000.0,17.5678,17.592,17.5598,17.592,41000.0
2007-12-20 14:05:00,21.86,21.9,21.86,21.88,47200.0,17.592,17.6242,17.592,17.6081,47200.0
2007-12-20 14:10:00,21.89,21.93,21.86,21.86,39600.0,17.6161,17.6483,17.592,17.592,39600.0
2007-12-20 14:15:00,21.86,21.93,21.86,21.91,16400.0,17.592,17.6483,17.592,17.6322,16400.0
2007-12-20 14:20:00,21.9,21.93,21.89,21.9,9000.0,17.6242,17.6483,17.6161,17.6242,9000.0
2007-12-20 14:25:00,21.91,21.92,21.89,21.9,11800.0,17.6322,17.6403,17.6161,17.6242,11800.0
2007-12-20 14:30:00,21.9,21.95,21.89,21.93,38000.0,17.6242,17.6644,17.6161,17.6483,38000.0
2007-12-20 14:35:00,21.93,21.96,21.93,21.95,13800.0,17.6483,17.6725,17.6483,17.6644,13800.0
2007-12-20 14:40:00,21.95,22.0,21.94,21.98,35200.0,17.6644,17.7046,17.6564,17.6886,35200.0
2007-12-20 14:45:00,21.98,21.98,21.96,21.98,15000.0,17.6886,17.6886,17.6725,17.6886,15000.0
2007-12-20 14:50:00,21.98,21.98,21.96,21.98,47200.0,17.6886,17.6886,17.6725,17.6886,47200.0
2007-12-20 14:55:00,21.98,22.03,21.98,22.02,41600.0,17.6886,17.7288,17.6886,17.7207,41600.0
2007-12-20 15:00:00,22.02,22.04,21.99,22.02,30800.0,17.7207,17.7368,17.6966,17.7207,30800.0
2007-12-20 15:05:00,22.02,22.03,22.0,22.01,37200.0,17.7207,17.7288,17.7046,17.7127,37200.0
2007-12-20 15:10:00,22.0,22.07,22.0,22.07,29400.0,17.7046,17.761,17.7046,17.761,29400.0
2007-12-20 15:15:00,22.07,22.08,22.03,22.05,49200.0,17.761,17.769,17.7288,17.7449,49200.0
2007-12-20 15:20:00,22.05,22.13,22.03,22.11,82200.0,17.7449,17.8093,17.7288,17.7932,82200.0
2007-12-20 15:25:00,22.11,22.13,22.08,22.09,34400.0,17.7932,17.8093,17.769,17.7771,34400.0
2007-12-20 15:30:00,22.08,22.09,22.04,22.05,45000.0,17.769,17.7771,17.7368,17.7449,45000.0
2007-12-20 15:35:00,22.05,22.05,22.02,22.03,37600.0,17.7449,17.7449,17.7207,17.7288,37600.0
2007-12-20 15:40:00,22.03,22.03,22.0,22.01,63400.0,17.7288,17.7288,17.7046,17.7127,63400.0
2007-12-20 15:45:00,22.01,22.08,22.0,22.07,64200.0,17.7127,17.769,17.7046,17.761,64200.0
2007-12-20 15:50:00,22.07,22.09,22.05,22.08,67800.0,17.761,17.7771,17.7449,17.769,67800.0
2007-12-20 15:55:00,22.07,22.11,22.07,22.09,104200.0,17.761,17.7932,17.761,17.7771,104200.0
2007-12-21 09:30:00,22.34,22.38,22.12,22.31,443400.0,17.9783,18.0105,17.8012,17.9541,443400.0
2007-12-21 09:35:00,22.3,22.4,22.3,22.39,30000.0,17.9461,18.0266,17.9461,18.0185,30000.0
2007-12-21 09:40:00,22.38,22.4,22.35,22.38,26200.0,18.0105,18.0266,17.9863,18.0105,26200.0
2007-12-21 09:45:00,22.39,22.39,22.36,22.36,29600.0,18.0185,18.0185,17.9944,17.9944,29600.0
2007-12-21 09:50:00,22.36,22.37,22.35,22.35,10400.0,17.9944,18.0024,17.9863,17.9863,10400.0
2007-12-21 09:55:00,22.35,22.35,22.26,22.3,40000.0,17.9863,17.9863,17.9139,17.9461,40000.0
2007-12-21 10:00:00,22.3,22.34,22.29,22.32,15800.0,17.9461,17.9783,17.938,17.9622,15800.0
2007-12-21 10:05:00,22.32,22.35,22.31,22.35,16400.0,17.9622,17.9863,17.9541,17.9863,16400.0
2007-12-21 10:10:00,22.34,22.4,22.34,22.38,15800.0,17.9783,18.0266,17.9783,18.0105,15800.0
2007-12-21 10:15:00,22.39,22.47,22.38,22.47,29400.0,18.0185,18.0829,18.0105,18.0829,29400.0
2007-12-21 10:20:00,22.46,22.5,22.46,22.49,29600.0,18.0748,18.107,18.0748,18.099,29600.0
2007-12-21 10:25:00,22.49,22.5,22.42,22.42,21400.0,18.099,18.107,18.0426,18.0426,21400.0
2007-12-21 10:30:00,22.43,22.47,22.42,22.44,46400.0,18.0507,18.0829,18.0426,18.0587,46400.0
2007-12-21 10:35:00,22.44,22.46,22.43,22.45,24000.0,18.0587,18.0748,18.0507,18.0668,24000.0
2007-12-21 10:40:00,22.45,22.46,22.42,22.46,33200.0,18.0668,18.0748,18.0426,18.0748,33200.0
2007-12-21 10:45:00,22.46,22.49,22.45,22.48,22800.0,18.0748,18.099,18.0668,18.0909,22800.0
2007-12-21 10:50:00,22.48,22.49,22.45,22.48,27200.0,18.0909,18.099,18.0668,18.0909,27200.0
2007-12-21 10:55:00,22.48,22.48,22.45,22.45,10200.0,18.0909,18.0909,18.0668,18.0668,10200.0
2007-12-21 11:00:00,22.46,22.53,22.46,22.52,32200.0,18.0748,18.1312,18.0748,18.1231,32200.0
2007-12-21 11:05:00,22.53,22.54,22.52,22.52,23400.0,18.1312,18.1392,18.1231,18.1231,23400.0
2007-12-21 11:10:00,22.52,22.52,22.5,22.52,15600.0,18.1231,18.1231,18.107,18.1231,15600.0
2007-12-21 11:15:00,22.53,22.54,22.5,22.52,13800.0,18.1312,18.1392,18.107,18.1231,13800.0
2007-12-21 11:20:00,22.52,22.53,22.49,22.53,50800.0,18.1231,18.1312,18.099,18.1312,50800.0
2007-12-21 11:25:00,22.53,22.55,22.53,22.53,28400.0,18.1312,18.1473,18.1312,18.1312,28400.0
2007-12-21 11:30:00,22.53,22.53,22.44,22.45,35400.0,18.1312,18.1312,18.0587,18.0668,35400.0
2007-12-21 11:35:00,22.45,22.46,22.45,22.45,6800.0,18.0668,18.0748,18.0668,18.0668,6800.0
2007-12-21 11:40:00,22.45,22.46,22.42,22.45,14400.0,18.0668,18.0748,18.0426,18.0668,14400.0
2007-12-21 11:45:00,22.45,22.48,22.45,22.46,15600.0,18.0668,18.0909,18.0668,18.0748,15600.0
2007-12-21 11:50:00,22.47,22.5,22.46,22.49,29600.0,18.0829,18.107,18.0748,18.099,29600.0
2007-12-21 11:55:00,22.49,22.5,22.47,22.49,18800.0,18.099,18.107,18.0829,18.099,18800.0
2007-12-21 12:00:00,22.5,22.5,22.48,22.49,7200.0,18.107,18.107,18.0909,18.099,7200.0
2007-12-21 12:05:00,22.49,22.49,22.46,22.47,7000.0,18.099,18.099,18.0748,18.0829,7000.0
2007-12-21 12:10:00,22.46,22.48,22.45,22.46,18400.0,18.0748,18.0909,18.0668,18.0748,18400.0
2007-12-21 12:15:00,22.48,22.49,22.46,22.46,14600.0,18.0909,18.099,18.0748,18.0748,14600.0
2007-12-21 12:20:00,22.47,22.49,22.45,22.48,24800.0,18.0829,18.099,18.0668,18.0909,24800.0
2007-12-21 12:25:00,22.49,22.5,22.46,22.46,17800.0,18.099,18.107,18.0748,18.0748,17800.0
2007-12-21 12:30:00,22.47,22.47,22.45,22.45,7200.0,18.0829,18.0829,18.0668,18.0668,7200.0
2007-12-21 12:35:00,22.45,22.47,22.43,22.45,13600.0,18.0668,18.0829,18.0507,18.0668,13600.0
2007-12-21 12:40:00,22.45,22.46,22.42,22.42,21400.0,18.0668,18.0748,18.0426,18.0426,21400.0
2007-12-21 12:45:00,22.42,22.43,22.39,22.4,17600.0,18.0426,18.0507,18.0185,18.0266,17600.0
2007-12-21 12:50:00,22.39,22.4,22.36,22.4,17200.0,18.0185,18.0266,17.9944,18.0266,17200.0
2007-12-21 12:55:00,22.39,22.39,22.36,22.36,9400.0,18.0185,18.0185,17.9944,17.9944,9400.0
2007-12-21 13:00:00,22.36,22.36,22.34,22.34,148800.0,17.9944,17.9944,17.9783,17.9783,148800.0
2007-12-21 13:05:00,22.35,22.35,22.34,22.35,78600.0,17.9863,17.9863,17.9783,17.9863,78600.0
2007-12-21 13:10:00,22.35,22.38,22.33,22.34,81000.0,17.9863,18.0105,17.9702,17.9783,81000.0
2007-12-21 13:15:00,22.33,22.36,22.33,22.35,72800.0,17.9702,17.9944,17.9702,17.9863,72800.0
2007-12-21 13:20:00,22.35,22.36,22.34,22.34,24400.0,17.9863,17.9944,17.9783,17.9783,24400.0
2007-12-21 13:25:00,22.34,22.36,22.33,22.35,33600.0,17.9783,17.9944,17.9702,17.9863,33600.0
2007-12-21 13:30:00,22.35,22.36,22.35,22.35,15000.0,17.9863,17.9944,17.9863,17.9863,15000.0
2007-12-21 13:35:00,22.36,22.36,22.33,22.35,39200.0,17.9944,17.9944,17.9702,17.9863,39200.0
2007-12-21 13:40:00,22.36,22.36,22.33,22.33,17600.0,17.9944,17.9944,17.9702,17.9702,17600.0
2007-12-21 13:45:00,22.33,22.34,22.33,22.34,8200.0,17.9702,17.9783,17.9702,17.9783,8200.0
2007-12-21 13:50:00,22.33,22.34,22.33,22.34,35000.0,17.9702,17.9783,17.9702,17.9783,35000.0
2007-12-21 13:55:00,22.33,22.33,22.33,22.33,15800.0,17.9702,17.9702,17.9702,17.9702,15800.0
2007-12-21 14:00:00,22.33,22.33,22.25,22.31,99600.0,17.9702,17.9702,17.9058,17.9541,99600.0
2007-12-21 14:05:00,22.32,22.33,22.31,22.33,18200.0,17.9622,17.9702,17.9541,17.9702,18200.0
2007-12-21 14:10:00,22.33,22.38,22.33,22.36,11600.0,17.9702,18.0105,17.9702,17.9944,11600.0
2007-12-21 14:15:00,22.36,22.38,22.34,22.36,16000.0,17.9944,18.0105,17.9783,17.9944,16000.0
2007-12-21 14:20:00,22.36,22.42,22.36,22.42,15400.0,17.9944,18.0426,17.9944,18.0426,15400.0
2007-12-21 14:25:00,22.42,22.42,22.39,22.39,14400.0,18.0426,18.0426,18.0185,18.0185,14400.0
2007-12-21 14:30:00,22.39,22.4,22.38,22.38,14600.0,18.0185,18.0266,18.0105,18.0105,14600.0
2007-12-21 14:35:00,22.38,22.38,22.36,22.36,12200.0,18.0105,18.0105,17.9944,17.9944,12200.0
2007-12-21 14:40:00,22.36,22.38,22.36,22.36,21400.0,17.9944,18.0105,17.9944,17.9944,21400.0
2007-12-21 14:45:00,22.37,22.41,22.37,22.39,13000.0,18.0024,18.0346,18.0024,18.0185,13000.0
2007-12-21 14:50:00,22.41,22.41,22.39,22.39,11200.0,18.0346,18.0346,18.0185,18.0185,11200.0
2007-12-21 14:55:00,22.39,22.41,22.38,22.39,26000.0,18.0185,18.0346,18.0105,18.0185,26000.0
2007-12-21 15:00:00,22.39,22.39,22.37,22.38,11600.0,18.0185,18.0185,18.0024,18.0105,11600.0
2007-12-21 15:05:00,22.38,22.41,22.36,22.4,55000.0,18.0105,18.0346,17.9944,18.0266,55000.0
2007-12-21 15:10:00,22.4,22.43,22.4,22.41,39200.0,18.0266,18.0507,18.0266,18.0346,39200.0
2007-12-21 15:15:00,22.4,22.41,22.38,22.39,33800.0,18.0266,18.0346,18.0105,18.0185,33800.0
2007-12-21 15:20:00,22.39,22.41,22.38,22.39,38400.0,18.0185,18.0346,18.0105,18.0185,38400.0
2007-12-21 15:25:00,22.39,22.4,22.36,22.37,28200.0,18.0185,18.0266,17.9944,18.0024,28200.0
2007-12-21 15:30:00,22.37,22.42,22.36,22.4,40200.0,18.0024,18.0426,17.9944,18.0266,40200.0
2007-12-21 15:35:00,22.41,22.42,22.4,22.42,76000.0,18.0346,18.0426,18.0266,18.0426,76000.0
2007-12-21 15:40:00,22.42,22.46,22.41,22.44,79000.0,18.0426,18.0748,18.0346,18.0587,79000.0
2007-12-21 15:45:00,22.43,22.44,22.43,22.43,45400.0,18.0507,18.0587,18.0507,18.0507,45400.0
2007-12-21 15:50:00,22.43,22.46,22.41,22.46,79200.0,18.0507,18.0748,18.0346,18.0748,79200.0
2007-12-21 15:55:00,22.45,22.46,22.43,22.46,96800.0,18.0668,18.0748,18.0507,18.0748,96800.0
2007-12-24 09:30:00,22.5,22.64,22.48,22.64,20400.0,18.107,18.2197,18.0909,18.2197,20400.0
2007-12-24 09:35:00,22.61,22.65,22.53,22.55,18200.0,18.1955,18.2277,18.1312,18.1473,18200.0
2007-12-24 09:40:00,22.57,22.61,22.45,22.5,9800.0,18.1634,18.1955,18.0668,18.107,9800.0
2007-12-24 09:45:00,22.52,22.61,22.45,22.45,13000.0,18.1231,18.1955,18.0668,18.0668,13000.0
2007-12-24 09:50:00,22.46,22.46,22.4,22.4,10400.0,18.0748,18.0748,18.0266,18.0266,10400.0
2007-12-24 09:55:00,22.42,22.43,22.41,22.42,11000.0,18.0426,18.0507,18.0346,18.0426,11000.0
2007-12-24 10:00:00,22.43,22.47,22.41,22.42,17200.0,18.0507,18.0829,18.0346,18.0426,17200.0
2007-12-24 10:05:00,22.41,22.41,22.39,22.4,23800.0,18.0346,18.0346,18.0185,18.0266,23800.0
2007-12-24 10:10:00,22.38,22.4,22.36,22.36,17800.0,18.0105,18.0266,17.9944,17.9944,17800.0
2007-12-24 10:15:00,22.36,22.36,22.34,22.34,17400.0,17.9944,17.9944,17.9783,17.9783,17400.0
2007-12-24 10:20:00,22.35,22.36,22.33,22.35,20200.0,17.9863,17.9944,17.9702,17.9863,20200.0
2007-12-24 10:25:00,22.34,22.37,22.34,22.35,6600.0,17.9783,18.0024,17.9783,17.9863,6600.0
2007-12-24 10:30:00,22.35,22.36,22.33,22.33,7800.0,17.9863,17.9944,17.9702,17.9702,7800.0
2007-12-24 10:35:00,22.33,22.36,22.32,22.34,12800.0,17.9702,17.9944,17.9622,17.9783,12800.0
2007-12-24 10:40:00,22.34,22.34,22.28,22.29,12800.0,17.9783,17.9783,17.93,17.938,12800.0
2007-12-24 10:45:00,22.29,22.3,22.28,22.3,14400.0,17.938,17.9461,17.93,17.9461,14400.0
2007-12-24 10:50:00,22.29,22.31,22.29,22.3,6400.0,17.938,17.9541,17.938,17.9461,6400.0
2007-12-24 10:55:00,22.3,22.31,22.29,22.31,6200.0,17.9461,17.9541,17.938,17.9541,6200.0
2007-12-24 11:00:00,22.3,22.31,22.29,22.29,6400.0,17.9461,17.9541,17.938,17.938,6400.0
2007-12-24 11:05:00,22.29,22.29,22.25,22.25,34400.0,17.938,17.938,17.9058,17.9058,34400.0
2007-12-24 11:10:00,22.25,22.3,22.24,22.24,52600.0,17.9058,17.9461,17.8978,17.8978,52600.0
2007-12-24 11:15:00,22.26,22.26,22.25,22.25,6600.0,17.9139,17.9139,17.9058,17.9058,6600.0
2007-12-24 11:20:00,22.25,22.25,22.21,22.21,21200.0,17.9058,17.9058,17.8736,17.8736,21200.0
2007-12-24 11:25:00,22.22,22.22,22.2,22.2,7800.0,17.8817,17.8817,17.8656,17.8656,7800.0
2007-12-24 11:30:00,22.2,22.22,22.2,22.21,17000.0,17.8656,17.8817,17.8656,17.8736,17000.0
2007-12-24 11:35:00,22.2,22.23,22.2,22.21,13600.0,17.8656,17.8897,17.8656,17.8736,13600.0
2007-12-24 11:40:00,22.21,22.25,22.21,22.22,17000.0,17.8736,17.9058,17.8736,17.8817,17000.0
2007-12-24 11:45:00,22.23,22.23,22.2,22.2,10000.0,17.8897,17.8897,17.8656,17.8656,10000.0
2007-12-24 11:50:00,22.21,22.21,22.18,22.18,19000.0,17.8736,17.8736,17.8495,17.8495,19000.0
2007-12-24 11:55:00,22.17,22.18,22.15,22.16,5800.0,17.8415,17.8495,17.8254,17.8334,5800.0
2007-12-24 12:00:00,22.16,22.17,22.14,22.16,28800.0,17.8334,17.8415,17.8173,17.8334,28800.0
2007-12-24 12:05:00,22.15,22.16,22.11,22.13,25800.0,17.8254,17.8334,17.7932,17.8093,25800.0
2007-12-24 12:10:00,22.13,22.14,22.12,22.14,13200.0,17.8093,17.8173,17.8012,17.8173,13200.0
2007-12-24 12:15:00,22.13,22.22,22.13,22.22,20800.0,17.8093,17.8817,17.8093,17.8817,20800.0
2007-12-24 12:20:00,22.21,22.27,22.21,22.25,21200.0,17.8736,17.9219,17.8736,17.9058,21200.0
2007-12-24 12:25:00,22.25,22.27,22.22,22.27,23600.0,17.9058,17.9219,17.8817,17.9219,23600.0
2007-12-24 12:30:00,22.25,22.27,22.25,22.25,5400.0,17.9058,17.9219,17.9058,17.9058,5400.0
2007-12-24 12:35:00,22.25,22.25,22.24,22.24,8400.0,17.9058,17.9058,17.8978,17.8978,8400.0
2007-12-24 12:40:00,22.24,22.24,22.21,22.23,13200.0,17.8978,17.8978,17.8736,17.8897,13200.0
2007-12-24 12:45:00,22.23,22.25,22.23,22.25,29000.0,17.8897,17.9058,17.8897,17.9058,29000.0
2007-12-24 12:50:00,22.25,22.28,22.24,22.28,17400.0,17.9058,17.93,17.8978,17.93,17400.0
2007-12-24 12:55:00,22.28,22.28,22.2,22.27,41000.0,17.93,17.93,17.8656,17.9219,41000.0
2007-12-24 13:00:00,22.25,22.29,22.25,22.29,33400.0,17.9058,17.938,17.9058,17.938,33400.0
2007-12-24 13:05:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 13:10:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 13:15:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 13:20:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 13:25:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 13:30:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 13:35:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 13:40:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 13:45:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 13:50:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 13:55:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 14:00:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 14:05:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 14:10:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 14:15:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 14:20:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 14:25:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 14:30:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 14:35:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 14:40:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 14:45:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 14:50:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 14:55:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 15:00:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 15:05:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 15:10:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 15:15:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 15:20:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 15:25:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 15:30:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 15:35:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 15:40:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 15:45:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 15:50:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-24 15:55:00,22.29,22.29,22.29,22.29,0.0,17.938,17.938,17.938,17.938,0.0
2007-12-26 09:30:00,22.19,22.34,22.14,22.32,19400.0,17.8576,17.9783,17.8173,17.9622,19400.0
2007-12-26 09:35:00,22.31,22.33,22.22,22.25,7800.0,17.9541,17.9702,17.8817,17.9058,7800.0
2007-12-26 09:40:00,22.25,22.28,22.16,22.17,28000.0,17.9058,17.93,17.8334,17.8415,28000.0
2007-12-26 09:45:00,22.17,22.28,22.17,22.18,33600.0,17.8415,17.93,17.8415,17.8495,33600.0
2007-12-26 09:50:00,22.18,22.23,22.18,22.21,6200.0,17.8495,17.8897,17.8495,17.8736,6200.0
2007-12-26 09:55:00,22.23,22.24,22.21,22.21,11600.0,17.8897,17.8978,17.8736,17.8736,11600.0
2007-12-26 10:00:00,22.22,22.23,22.21,22.22,8200.0,17.8817,17.8897,17.8736,17.8817,8200.0
2007-12-26 10:05:00,22.21,22.21,22.19,22.19,17000.0,17.8736,17.8736,17.8576,17.8576,17000.0
2007-12-26 10:10:00,22.2,22.21,22.17,22.17,12000.0,17.8656,17.8736,17.8415,17.8415,12000.0
2007-12-26 10:15:00,22.17,22.17,22.13,22.14,15200.0,17.8415,17.8415,17.8093,17.8173,15200.0
2007-12-26 10:20:00,22.14,22.15,22.14,22.14,9800.0,17.8173,17.8254,17.8173,17.8173,9800.0
2007-12-26 10:25:00,22.13,22.14,22.12,22.14,11000.0,17.8093,17.8173,17.8012,17.8173,11000.0
2007-12-26 10:30:00,22.14,22.15,22.13,22.14,6600.0,17.8173,17.8254,17.8093,17.8173,6600.0
2007-12-26 10:35:00,22.14,22.14,22.11,22.14,21800.0,17.8173,17.8173,17.7932,17.8173,21800.0
2007-12-26 10:40:00,22.14,22.14,22.12,22.12,9000.0,17.8173,17.8173,17.8012,17.8012,9000.0
2007-12-26 10:45:00,22.13,22.14,22.13,22.13,4600.0,17.8093,17.8173,17.8093,17.8093,4600.0
2007-12-26 10:50:00,22.13,22.14,22.1,22.1,6400.0,17.8093,17.8173,17.7851,17.7851,6400.0
2007-12-26 10:55:00,22.1,22.12,22.04,22.07,19600.0,17.7851,17.8012,17.7368,17.761,19600.0
2007-12-26 11:00:00,22.07,22.08,22.06,22.07,8400.0,17.761,17.769,17.7529,17.761,8400.0
2007-12-26 11:05:00,22.07,22.09,22.07,22.09,12200.0,17.761,17.7771,17.761,17.7771,12200.0
2007-12-26 11:10:00,22.09,22.09,22.07,22.07,8200.0,17.7771,17.7771,17.761,17.761,8200.0
2007-12-26 11:15:00,22.07,22.08,22.06,22.07,8000.0,17.761,17.769,17.7529,17.761,8000.0
2007-12-26 11:20:00,22.08,22.09,22.06,22.06,10800.0,17.769,17.7771,17.7529,17.7529,10800.0
2007-12-26 11:25:00,22.06,22.08,22.06,22.06,15400.0,17.7529,17.769,17.7529,17.7529,15400.0
2007-12-26 11:30:00,22.06,22.09,22.06,22.09,12200.0,17.7529,17.7771,17.7529,17.7771,12200.0
2007-12-26 11:35:00,22.09,22.1,22.08,22.08,6200.0,17.7771,17.7851,17.769,17.769,6200.0
2007-12-26 11:40:00,22.08,22.1,22.08,22.09,4200.0,17.769,17.7851,17.769,17.7771,4200.0
2007-12-26 11:45:00,22.08,22.1,22.08,22.09,5200.0,17.769,17.7851,17.769,17.7771,5200.0
2007-12-26 11:50:00,22.09,22.1,22.08,22.09,4400.0,17.7771,17.7851,17.769,17.7771,4400.0
2007-12-26 11:55:00,22.09,22.09,22.07,22.08,3000.0,17.7771,17.7771,17.761,17.769,3000.0
2007-12-26 12:00:00,22.09,22.1,22.08,22.08,6200.0,17.7771,17.7851,17.769,17.769,6200.0
2007-12-26 12:05:00,22.07,22.08,22.06,22.06,3800.0,17.761,17.769,17.7529,17.7529,3800.0
2007-12-26 12:10:00,22.06,22.07,22.04,22.05,6800.0,17.7529,17.761,17.7368,17.7449,6800.0
2007-12-26 12:15:00,22.05,22.05,22.03,22.03,8200.0,17.7449,17.7449,17.7288,17.7288,8200.0
2007-12-26 12:20:00,22.03,22.05,22.03,22.04,10200.0,17.7288,17.7449,17.7288,17.7368,10200.0
2007-12-26 12:25:00,22.05,22.06,22.04,22.05,11000.0,17.7449,17.7529,17.7368,17.7449,11000.0
2007-12-26 12:30:00,22.06,22.06,22.03,22.05,9000.0,17.7529,17.7529,17.7288,17.7449,9000.0
2007-12-26 12:35:00,22.05,22.05,22.02,22.03,7800.0,17.7449,17.7449,17.7207,17.7288,7800.0
2007-12-26 12:40:00,22.02,22.06,22.02,22.05,9400.0,17.7207,17.7529,17.7207,17.7449,9400.0
2007-12-26 12:45:00,22.05,22.07,22.04,22.06,111000.0,17.7449,17.761,17.7368,17.7529,111000.0
2007-12-26 12:50:00,22.06,22.12,22.06,22.1,20800.0,17.7529,17.8012,17.7529,17.7851,20800.0
2007-12-26 12:55:00,22.1,22.11,22.06,22.06,11800.0,17.7851,17.7932,17.7529,17.7529,11800.0
2007-12-26 13:00:00,22.06,22.08,22.06,22.07,6400.0,17.7529,17.769,17.7529,17.761,6400.0
2007-12-26 13:05:00,22.08,22.08,22.05,22.05,8000.0,17.769,17.769,17.7449,17.7449,8000.0
2007-12-26 13:10:00,22.05,22.09,22.05,22.09,4400.0,17.7449,17.7771,17.7449,17.7771,4400.0
2007-12-26 13:15:00,22.09,22.09,22.07,22.08,3800.0,17.7771,17.7771,17.761,17.769,3800.0
2007-12-26 13:20:00,22.09,22.09,22.08,22.08,3600.0,17.7771,17.7771,17.769,17.769,3600.0
2007-12-26 13:25:00,22.08,22.09,22.08,22.09,4000.0,17.769,17.7771,17.769,17.7771,4000.0
2007-12-26 13:30:00,22.07,22.09,22.07,22.08,3400.0,17.761,17.7771,17.761,17.769,3400.0
2007-12-26 13:35:00,22.08,22.09,22.08,22.09,5600.0,17.769,17.7771,17.769,17.7771,5600.0
2007-12-26 13:40:00,22.08,22.09,22.07,22.08,3600.0,17.769,17.7771,17.761,17.769,3600.0
2007-12-26 13:45:00,22.07,22.1,22.07,22.08,4800.0,17.761,17.7851,17.761,17.769,4800.0
2007-12-26 13:50:00,22.1,22.1,22.08,22.1,3800.0,17.7851,17.7851,17.769,17.7851,3800.0
2007-12-26 13:55:00,22.11,22.11,22.1,22.11,2800.0,17.7932,17.7932,17.7851,17.7932,2800.0
2007-12-26 14:00:00,22.11,22.13,22.11,22.12,5200.0,17.7932,17.8093,17.7932,17.8012,5200.0
2007-12-26 14:05:00,22.12,22.13,22.11,22.12,3600.0,17.8012,17.8093,17.7932,17.8012,3600.0
2007-12-26 14:10:00,22.13,22.13,22.1,22.1,7600.0,17.8093,17.8093,17.7851,17.7851,7600.0
2007-12-26 14:15:00,22.1,22.13,22.1,22.1,10000.0,17.7851,17.8093,17.7851,17.7851,10000.0
2007-12-26 14:20:00,22.1,22.11,22.09,22.11,7000.0,17.7851,17.7932,17.7771,17.7932,7000.0
2007-12-26 14:25:00,22.11,22.11,22.11,22.11,5800.0,17.7932,17.7932,17.7932,17.7932,5800.0
2007-12-26 14:30:00,22.11,22.15,22.11,22.14,10000.0,17.7932,17.8254,17.7932,17.8173,10000.0
2007-12-26 14:35:00,22.14,22.14,22.09,22.1,7400.0,17.8173,17.8173,17.7771,17.7851,7400.0
2007-12-26 14:40:00,22.09,22.1,22.09,22.1,12000.0,17.7771,17.7851,17.7771,17.7851,12000.0
2007-12-26 14:45:00,22.09,22.11,22.09,22.11,9600.0,17.7771,17.7932,17.7771,17.7932,9600.0
2007-12-26 14:50:00,22.11,22.12,22.11,22.11,7800.0,17.7932,17.8012,17.7932,17.7932,7800.0
2007-12-26 14:55:00,22.11,22.11,22.11,22.11,5000.0,17.7932,17.7932,17.7932,17.7932,5000.0
2007-12-26 15:00:00,22.11,22.13,22.11,22.13,9000.0,17.7932,17.8093,17.7932,17.8093,9000.0
2007-12-26 15:05:00,22.13,22.13,22.1,22.1,11800.0,17.8093,17.8093,17.7851,17.7851,11800.0
2007-12-26 15:10:00,22.1,22.11,22.09,22.1,10800.0,17.7851,17.7932,17.7771,17.7851,10800.0
2007-12-26 15:15:00,22.1,22.11,22.1,22.1,8400.0,17.7851,17.7932,17.7851,17.7851,8400.0
2007-12-26 15:20:00,22.1,22.12,22.1,22.11,16800.0,17.7851,17.8012,17.7851,17.7932,16800.0
2007-12-26 15:25:00,22.11,22.11,22.09,22.09,9000.0,17.7932,17.7932,17.7771,17.7771,9000.0
2007-12-26 15:30:00,22.09,22.1,22.09,22.1,42600.0,17.7771,17.7851,17.7771,17.7851,42600.0
2007-12-26 15:35:00,22.1,22.11,22.08,22.11,30800.0,17.7851,17.7932,17.769,17.7932,30800.0
2007-12-26 15:40:00,22.11,22.14,22.11,22.13,19000.0,17.7932,17.8173,17.7932,17.8093,19000.0
2007-12-26 15:45:00,22.13,22.16,22.12,22.16,21800.0,17.8093,17.8334,17.8012,17.8334,21800.0
2007-12-26 15:50:00,22.17,22.18,22.15,22.15,30200.0,17.8415,17.8495,17.8254,17.8254,30200.0
2007-12-26 15:55:00,22.16,22.17,22.15,22.16,45200.0,17.8334,17.8415,17.8254,17.8334,45200.0
2007-12-27 09:30:00,21.88,22.24,21.88,22.11,22600.0,17.6081,17.8978,17.6081,17.7932,22600.0
2007-12-27 09:35:00,22.11,22.17,22.06,22.08,24000.0,17.7932,17.8415,17.7529,17.769,24000.0
2007-12-27 09:40:00,22.05,22.08,21.83,21.93,59600.0,17.7449,17.769,17.5678,17.6483,59600.0
2007-12-27 09:45:00,21.91,21.93,21.82,21.86,40600.0,17.6322,17.6483,17.5598,17.592,40600.0
2007-12-27 09:50:00,21.85,21.91,21.85,21.85,22400.0,17.5839,17.6322,17.5839,17.5839,22400.0
2007-12-27 09:55:00,21.84,21.85,21.79,21.84,20000.0,17.5759,17.5839,17.5356,17.5759,20000.0
2007-12-27 10:00:00,21.83,21.84,21.81,21.82,34200.0,17.5678,17.5759,17.5517,17.5598,34200.0
2007-12-27 10:05:00,21.82,21.85,21.82,21.85,20000.0,17.5598,17.5839,17.5598,17.5839,20000.0
2007-12-27 10:10:00,21.85,21.86,21.81,21.82,14200.0,17.5839,17.592,17.5517,17.5598,14200.0
2007-12-27 10:15:00,21.83,21.9,21.81,21.89,7800.0,17.5678,17.6242,17.5517,17.6161,7800.0
2007-12-27 10:20:00,21.89,21.94,21.88,21.93,22400.0,17.6161,17.6564,17.6081,17.6483,22400.0
2007-12-27 10:25:00,21.92,21.96,21.92,21.95,11200.0,17.6403,17.6725,17.6403,17.6644,11200.0
2007-12-27 10:30:00,21.94,21.95,21.88,21.88,17400.0,17.6564,17.6644,17.6081,17.6081,17400.0
2007-12-27 10:35:00,21.88,21.9,21.88,21.89,10200.0,17.6081,17.6242,17.6081,17.6161,10200.0
2007-12-27 10:40:00,21.88,21.93,21.88,21.92,11400.0,17.6081,17.6483,17.6081,17.6403,11400.0
2007-12-27 10:45:00,21.92,21.93,21.9,21.91,19800.0,17.6403,17.6483,17.6242,17.6322,19800.0
2007-12-27 10:50:00,21.93,21.98,21.93,21.97,19400.0,17.6483,17.6886,17.6483,17.6805,19400.0
2007-12-27 10:55:00,21.96,21.96,21.93,21.95,16200.0,17.6725,17.6725,17.6483,17.6644,16200.0
2007-12-27 11:00:00,21.95,21.97,21.88,21.89,55400.0,17.6644,17.6805,17.6081,17.6161,55400.0
2007-12-27 11:05:00,21.87,21.88,21.85,21.85,21600.0,17.6,17.6081,17.5839,17.5839,21600.0
2007-12-27 11:10:00,21.85,21.85,21.84,21.84,8200.0,17.5839,17.5839,17.5759,17.5759,8200.0
2007-12-27 11:15:00,21.85,21.85,21.82,21.82,16000.0,17.5839,17.5839,17.5598,17.5598,16000.0
2007-12-27 11:20:00,21.83,21.83,21.77,21.77,31000.0,17.5678,17.5678,17.5196,17.5196,31000.0
2007-12-27 11:25:00,21.77,21.78,21.75,21.75,36600.0,17.5196,17.5276,17.5035,17.5035,36600.0
2007-12-27 11:30:00,21.75,21.77,21.75,21.76,27200.0,17.5035,17.5196,17.5035,17.5115,27200.0
2007-12-27 11:35:00,21.77,21.79,21.76,21.78,46800.0,17.5196,17.5356,17.5115,17.5276,46800.0
2007-12-27 11:40:00,21.78,21.78,21.75,21.78,58000.0,17.5276,17.5276,17.5035,17.5276,58000.0
2007-12-27 11:45:00,21.78,21.78,21.77,21.78,20000.0,17.5276,17.5276,17.5196,17.5276,20000.0
2007-12-27 11:50:00,21.78,21.78,21.77,21.78,11000.0,17.5276,17.5276,17.5196,17.5276,11000.0
2007-12-27 11:55:00,21.77,21.78,21.75,21.78,11800.0,17.5196,17.5276,17.5035,17.5276,11800.0
2007-12-27 12:00:00,21.78,21.78,21.76,21.76,6000.0,17.5276,17.5276,17.5115,17.5115,6000.0
2007-12-27 12:05:00,21.76,21.77,21.75,21.76,10800.0,17.5115,17.5196,17.5035,17.5115,10800.0
2007-12-27 12:10:00,21.77,21.77,21.75,21.77,12000.0,17.5196,17.5196,17.5035,17.5196,12000.0
2007-12-27 12:15:00,21.77,21.79,21.75,21.78,14600.0,17.5196,17.5356,17.5035,17.5276,14600.0
2007-12-27 12:20:00,21.79,21.8,21.78,21.8,17600.0,17.5356,17.5437,17.5276,17.5437,17600.0
2007-12-27 12:25:00,21.8,21.8,21.78,21.8,14400.0,17.5437,17.5437,17.5276,17.5437,14400.0
2007-12-27 12:30:00,21.8,21.82,21.8,21.81,16000.0,17.5437,17.5598,17.5437,17.5517,16000.0
2007-12-27 12:35:00,21.81,21.82,21.8,21.8,11800.0,17.5517,17.5598,17.5437,17.5437,11800.0
2007-12-27 12:40:00,21.81,21.81,21.79,21.8,9000.0,17.5517,17.5517,17.5356,17.5437,9000.0
2007-12-27 12:45:00,21.79,21.79,21.78,21.79,11200.0,17.5356,17.5356,17.5276,17.5356,11200.0
2007-12-27 12:50:00,21.79,21.8,21.79,21.79,9000.0,17.5356,17.5437,17.5356,17.5356,9000.0
2007-12-27 12:55:00,21.79,21.82,21.79,21.82,17200.0,17.5356,17.5598,17.5356,17.5598,17200.0
2007-12-27 13:00:00,21.81,21.81,21.8,21.81,10400.0,17.5517,17.5517,17.5437,17.5517,10400.0
2007-12-27 13:05:00,21.81,21.81,21.78,21.79,41000.0,17.5517,17.5517,17.5276,17.5356,41000.0
2007-12-27 13:10:00,21.79,21.8,21.77,21.79,40800.0,17.5356,17.5437,17.5196,17.5356,40800.0
2007-12-27 13:15:00,21.8,21.81,21.8,21.81,6400.0,17.5437,17.5517,17.5437,17.5517,6400.0
2007-12-27 13:20:00,21.81,21.82,21.8,21.82,10000.0,17.5517,17.5598,17.5437,17.5598,10000.0
2007-12-27 13:25:00,21.81,21.83,21.81,21.81,8200.0,17.5517,17.5678,17.5517,17.5517,8200.0
2007-12-27 13:30:00,21.82,21.83,21.8,21.8,9200.0,17.5598,17.5678,17.5437,17.5437,9200.0
2007-12-27 13:35:00,21.8,21.81,21.8,21.8,13800.0,17.5437,17.5517,17.5437,17.5437,13800.0
2007-12-27 13:40:00,21.8,21.81,21.8,21.81,6600.0,17.5437,17.5517,17.5437,17.5517,6600.0
2007-12-27 13:45:00,21.81,21.81,21.8,21.81,14000.0,17.5517,17.5517,17.5437,17.5517,14000.0
2007-12-27 13:50:00,21.82,21.82,21.79,21.81,9800.0,17.5598,17.5598,17.5356,17.5517,9800.0
2007-12-27 13:55:00,21.81,21.81,21.8,21.81,6200.0,17.5517,17.5517,17.5437,17.5517,6200.0
2007-12-27 14:00:00,21.81,21.83,21.81,21.83,6800.0,17.5517,17.5678,17.5517,17.5678,6800.0
2007-12-27 14:05:00,21.83,21.85,21.82,21.84,17000.0,17.5678,17.5839,17.5598,17.5759,17000.0
2007-12-27 14:10:00,21.84,21.84,21.78,21.79,37800.0,17.5759,17.5759,17.5276,17.5356,37800.0
2007-12-27 14:15:00,21.79,21.79,21.78,21.79,7000.0,17.5356,17.5356,17.5276,17.5356,7000.0
2007-12-27 14:20:00,21.79,21.79,21.77,21.77,8200.0,17.5356,17.5356,17.5196,17.5196,8200.0
2007-12-27 14:25:00,21.78,21.78,21.75,21.75,8000.0,17.5276,17.5276,17.5035,17.5035,8000.0
2007-12-27 14:30:00,21.75,21.77,21.75,21.75,25000.0,17.5035,17.5196,17.5035,17.5035,25000.0
2007-12-27 14:35:00,21.75,21.77,21.75,21.77,19600.0,17.5035,17.5196,17.5035,17.5196,19600.0
2007-12-27 14:40:00,21.76,21.78,21.75,21.77,28800.0,17.5115,17.5276,17.5035,17.5196,28800.0
2007-12-27 14:45:00,21.77,21.81,21.77,21.8,11800.0,17.5196,17.5517,17.5196,17.5437,11800.0
2007-12-27 14:50:00,21.81,21.82,21.79,21.82,16400.0,17.5517,17.5598,17.5356,17.5598,16400.0
2007-12-27 14:55:00,21.82,21.82,21.8,21.8,11200.0,17.5598,17.5598,17.5437,17.5437,11200.0
2007-12-27 15:00:00,21.81,21.85,21.8,21.84,16000.0,17.5517,17.5839,17.5437,17.5759,16000.0
2007-12-27 15:05:00,21.84,21.84,21.82,21.84,9400.0,17.5759,17.5759,17.5598,17.5759,9400.0
2007-12-27 15:10:00,21.83,21.85,21.83,21.85,9600.0,17.5678,17.5839,17.5678,17.5839,9600.0
2007-12-27 15:15:00,21.84,21.84,21.83,21.84,8800.0,17.5759,17.5759,17.5678,17.5759,8800.0
2007-12-27 15:20:00,21.84,21.84,21.82,21.82,11800.0,17.5759,17.5759,17.5598,17.5598,11800.0
2007-12-27 15:25:00,21.83,21.85,21.82,21.83,26400.0,17.5678,17.5839,17.5598,17.5678,26400.0
2007-12-27 15:30:00,21.83,21.88,21.82,21.87,58400.0,17.5678,17.6081,17.5598,17.6,58400.0
2007-12-27 15:35:00,21.87,21.92,21.86,21.9,45600.0,17.6,17.6403,17.592,17.6242,45600.0
2007-12-27 15:40:00,21.9,21.9,21.88,21.89,37800.0,17.6242,17.6242,17.6081,17.6161,37800.0
2007-12-27 15:45:00,21.89,21.91,21.88,21.88,61000.0,17.6161,17.6322,17.6081,17.6081,61000.0
2007-12-27 15:50:00,21.88,21.91,21.86,21.9,64000.0,17.6081,17.6322,17.592,17.6242,64000.0
2007-12-27 15:55:00,21.9,21.93,21.89,21.91,105800.0,17.6242,17.6483,17.6161,17.6322,105800.0
2007-12-28 09:30:00,22.18,22.18,21.98,22.03,20200.0,17.8495,17.8495,17.6886,17.7288,20200.0
2007-12-28 09:35:00,22.06,22.08,22.02,22.05,6400.0,17.7529,17.769,17.7207,17.7449,6400.0
2007-12-28 09:40:00,22.04,22.05,22.01,22.01,4600.0,17.7368,17.7449,17.7127,17.7127,4600.0
2007-12-28 09:45:00,22.02,22.02,21.98,22.0,6800.0,17.7207,17.7207,17.6886,17.7046,6800.0
2007-12-28 09:50:00,22.0,22.0,21.98,21.98,2800.0,17.7046,17.7046,17.6886,17.6886,2800.0
2007-12-28 09:55:00,21.98,22.0,21.98,21.98,4200.0,17.6886,17.7046,17.6886,17.6886,4200.0
2007-12-28 10:00:00,21.97,22.0,21.93,21.98,33800.0,17.6805,17.7046,17.6483,17.6886,33800.0
2007-12-28 10:05:00,21.97,21.98,21.93,21.93,9800.0,17.6805,17.6886,17.6483,17.6483,9800.0
2007-12-28 10:10:00,21.93,21.95,21.93,21.95,6600.0,17.6483,17.6644,17.6483,17.6644,6600.0
2007-12-28 10:15:00,21.95,21.97,21.95,21.96,10800.0,17.6644,17.6805,17.6644,17.6725,10800.0
2007-12-28 10:20:00,21.96,21.96,21.94,21.94,6600.0,17.6725,17.6725,17.6564,17.6564,6600.0
2007-12-28 10:25:00,21.93,21.93,21.93,21.93,200.0,17.6483,17.6483,17.6483,17.6483,200.0
2007-12-28 10:30:00,21.93,21.97,21.91,21.96,20400.0,17.6483,17.6805,17.6322,17.6725,20400.0
2007-12-28 10:35:00,21.96,21.96,21.96,21.96,0.0,17.6725,17.6725,17.6725,17.6725,0.0
2007-12-28 10:40:00,21.96,21.96,21.96,21.96,0.0,17.6725,17.6725,17.6725,17.6725,0.0
2007-12-28 10:45:00,21.96,21.96,21.96,21.96,0.0,17.6725,17.6725,17.6725,17.6725,0.0
2007-12-28 10:50:00,21.96,21.96,21.96,21.96,0.0,17.6725,17.6725,17.6725,17.6725,0.0
2007-12-28 10:55:00,21.92,21.93,21.9,21.93,5000.0,17.6403,17.6483,17.6242,17.6483,5000.0
2007-12-28 11:00:00,21.94,21.94,21.89,21.89,5200.0,17.6564,17.6564,17.6161,17.6161,5200.0
2007-12-28 11:05:00,21.89,21.91,21.87,21.89,8400.0,17.6161,17.6322,17.6,17.6161,8400.0
2007-12-28 11:10:00,21.9,21.9,21.88,21.9,4200.0,17.6242,17.6242,17.6081,17.6242,4200.0
2007-12-28 11:15:00,21.89,21.93,21.88,21.93,25000.0,17.6161,17.6483,17.6081,17.6483,25000.0
2007-12-28 11:20:00,21.93,21.93,21.91,21.91,9200.0,17.6483,17.6483,17.6322,17.6322,9200.0
2007-12-28 11:25:00,21.9,21.92,21.89,21.89,4000.0,17.6242,17.6403,17.6161,17.6161,4000.0
2007-12-28 11:30:00,21.89,21.9,21.88,21.89,5400.0,17.6161,17.6242,17.6081,17.6161,5400.0
2007-12-28 11:35:00,21.9,21.9,21.89,21.89,3600.0,17.6242,17.6242,17.6161,17.6161,3600.0
2007-12-28 11:40:00,21.89,21.9,21.86,21.88,11800.0,17.6161,17.6242,17.592,17.6081,11800.0
2007-12-28 11:45:00,21.88,21.89,21.87,21.87,5800.0,17.6081,17.6161,17.6,17.6,5800.0
2007-12-28 11:50:00,21.87,21.88,21.86,21.86,2400.0,17.6,17.6081,17.592,17.592,2400.0
2007-12-28 11:55:00,21.86,21.88,21.79,21.8,15200.0,17.592,17.6081,17.5356,17.5437,15200.0
2007-12-28 12:00:00,21.8,21.83,21.8,21.83,6800.0,17.5437,17.5678,17.5437,17.5678,6800.0
2007-12-28 12:05:00,21.82,21.82,21.8,21.8,8800.0,17.5598,17.5598,17.5437,17.5437,8800.0
2007-12-28 12:10:00,21.8,21.81,21.79,21.81,17000.0,17.5437,17.5517,17.5356,17.5517,17000.0
2007-12-28 12:15:00,21.81,21.83,21.8,21.81,25600.0,17.5517,17.5678,17.5437,17.5517,25600.0
2007-12-28 12:20:00,21.8,21.81,21.79,21.81,11200.0,17.5437,17.5517,17.5356,17.5517,11200.0
2007-12-28 12:25:00,21.8,21.82,21.79,21.79,9400.0,17.5437,17.5598,17.5356,17.5356,9400.0
2007-12-28 12:30:00,21.79,21.8,21.78,21.8,7000.0,17.5356,17.5437,17.5276,17.5437,7000.0
2007-12-28 12:35:00,21.8,21.81,21.8,21.8,2600.0,17.5437,17.5517,17.5437,17.5437,2600.0
2007-12-28 12:40:00,21.81,21.83,21.8,21.82,5800.0,17.5517,17.5678,17.5437,17.5598,5800.0
2007-12-28 12:45:00,21.82,21.82,21.8,21.81,2200.0,17.5598,17.5598,17.5437,17.5517,2200.0
2007-12-28 12:50:00,21.83,21.83,21.8,21.82,4200.0,17.5678,17.5678,17.5437,17.5598,4200.0
2007-12-28 12:55:00,21.82,21.83,21.81,21.83,2400.0,17.5598,17.5678,17.5517,17.5678,2400.0
2007-12-28 13:00:00,21.84,21.86,21.81,21.84,9400.0,17.5759,17.592,17.5517,17.5759,9400.0
2007-12-28 13:05:00,21.84,21.86,21.8,21.8,18400.0,17.5759,17.592,17.5437,17.5437,18400.0
2007-12-28 13:10:00,21.8,21.81,21.75,21.78,11000.0,17.5437,17.5517,17.5035,17.5276,11000.0
2007-12-28 13:15:00,21.78,21.79,21.77,21.78,6600.0,17.5276,17.5356,17.5196,17.5276,6600.0
2007-12-28 13:20:00,21.8,21.81,21.79,21.79,4800.0,17.5437,17.5517,17.5356,17.5356,4800.0
2007-12-28 13:25:00,21.79,21.8,21.78,21.78,4800.0,17.5356,17.5437,17.5276,17.5276,4800.0
2007-12-28 13:30:00,21.78,21.8,21.78,21.8,5000.0,17.5276,17.5437,17.5276,17.5437,5000.0
2007-12-28 13:35:00,21.8,21.81,21.79,21.79,4400.0,17.5437,17.5517,17.5356,17.5356,4400.0
2007-12-28 13:40:00,21.81,21.83,21.79,21.81,3800.0,17.5517,17.5678,17.5356,17.5517,3800.0
2007-12-28 13:45:00,21.82,21.86,21.82,21.86,7000.0,17.5598,17.592,17.5598,17.592,7000.0
2007-12-28 13:50:00,21.85,21.86,21.84,21.84,5600.0,17.5839,17.592,17.5759,17.5759,5600.0
2007-12-28 13:55:00,21.84,21.86,21.84,21.84,2600.0,17.5759,17.592,17.5759,17.5759,2600.0
2007-12-28 14:00:00,21.85,21.86,21.84,21.86,5400.0,17.5839,17.592,17.5759,17.592,5400.0
2007-12-28 14:05:00,21.85,21.87,21.85,21.85,8600.0,17.5839,17.6,17.5839,17.5839,8600.0
2007-12-28 14:10:00,21.86,21.87,21.85,21.85,5000.0,17.592,17.6,17.5839,17.5839,5000.0
2007-12-28 14:15:00,21.86,21.89,21.85,21.87,8000.0,17.592,17.6161,17.5839,17.6,8000.0
2007-12-28 14:20:00,21.87,21.9,21.87,21.88,11200.0,17.6,17.6242,17.6,17.6081,11200.0
2007-12-28 14:25:00,21.88,21.93,21.88,21.93,15000.0,17.6081,17.6483,17.6081,17.6483,15000.0
2007-12-28 14:30:00,21.93,21.93,21.91,21.93,13000.0,17.6483,17.6483,17.6322,17.6483,13000.0
2007-12-28 14:35:00,21.93,21.96,21.92,21.96,19000.0,17.6483,17.6725,17.6403,17.6725,19000.0
2007-12-28 14:40:00,21.96,21.97,21.95,21.96,15000.0,17.6725,17.6805,17.6644,17.6725,15000.0
2007-12-28 14:45:00,21.96,21.99,21.95,21.98,26400.0,17.6725,17.6966,17.6644,17.6886,26400.0
2007-12-28 14:50:00,21.96,21.97,21.93,21.95,8400.0,17.6725,17.6805,17.6483,17.6644,8400.0
2007-12-28 14:55:00,21.95,21.97,21.93,21.94,10400.0,17.6644,17.6805,17.6483,17.6564,10400.0
2007-12-28 15:00:00,21.93,21.94,21.93,21.93,7400.0,17.6483,17.6564,17.6483,17.6483,7400.0
2007-12-28 15:05:00,21.93,21.93,21.91,21.92,8600.0,17.6483,17.6483,17.6322,17.6403,8600.0
2007-12-28 15:10:00,21.91,21.93,21.91,21.93,6200.0,17.6322,17.6483,17.6322,17.6483,6200.0
2007-12-28 15:15:00,21.93,21.96,21.93,21.95,5600.0,17.6483,17.6725,17.6483,17.6644,5600.0
2007-12-28 15:20:00,21.96,21.97,21.94,21.95,14400.0,17.6725,17.6805,17.6564,17.6644,14400.0
2007-12-28 15:25:00,21.95,21.96,21.94,21.94,7600.0,17.6644,17.6725,17.6564,17.6564,7600.0
2007-12-28 15:30:00,21.93,21.96,21.9,21.9,11400.0,17.6483,17.6725,17.6242,17.6242,11400.0
2007-12-28 15:35:00,21.91,21.91,21.88,21.88,13800.0,17.6322,17.6322,17.6081,17.6081,13800.0
2007-12-28 15:40:00,21.89,21.92,21.89,21.89,15200.0,17.6161,17.6403,17.6161,17.6161,15200.0
2007-12-28 15:45:00,21.89,21.93,21.89,21.93,16400.0,17.6161,17.6483,17.6161,17.6483,16400.0
2007-12-28 15:50:00,21.92,21.94,21.91,21.93,19800.0,17.6403,17.6564,17.6322,17.6483,19800.0
2007-12-28 15:55:00,21.93,21.93,21.88,21.88,45800.0,17.6483,17.6483,17.6081,17.6081,45800.0
2007-12-31 09:30:00,21.8,21.9,21.77,21.77,11600.0,17.5437,17.6242,17.5196,17.5196,11600.0
2007-12-31 09:35:00,21.78,21.83,21.75,21.81,5800.0,17.5276,17.5678,17.5035,17.5517,5800.0
2007-12-31 09:40:00,21.79,21.84,21.79,21.83,2800.0,17.5356,17.5759,17.5356,17.5678,2800.0
2007-12-31 09:45:00,21.82,21.84,21.82,21.84,3600.0,17.5598,17.5759,17.5598,17.5759,3600.0
2007-12-31 09:50:00,21.84,21.85,21.83,21.83,4200.0,17.5759,17.5839,17.5678,17.5678,4200.0
2007-12-31 09:55:00,21.83,21.85,21.82,21.83,8600.0,17.5678,17.5839,17.5598,17.5678,8600.0
2007-12-31 10:00:00,21.84,21.86,21.84,21.85,6000.0,17.5759,17.592,17.5759,17.5839,6000.0
2007-12-31 10:05:00,21.85,21.85,21.82,21.83,4400.0,17.5839,17.5839,17.5598,17.5678,4400.0
2007-12-31 10:10:00,21.83,21.85,21.83,21.83,5000.0,17.5678,17.5839,17.5678,17.5678,5000.0
2007-12-31 10:15:00,21.83,21.84,21.82,21.83,8000.0,17.5678,17.5759,17.5598,17.5678,8000.0
2007-12-31 10:20:00,21.84,21.86,21.83,21.83,8400.0,17.5759,17.592,17.5678,17.5678,8400.0
2007-12-31 10:25:00,21.84,21.84,21.83,21.84,2800.0,17.5759,17.5759,17.5678,17.5759,2800.0
2007-12-31 10:30:00,21.84,21.87,21.84,21.86,4200.0,17.5759,17.6,17.5759,17.592,4200.0
2007-12-31 10:35:00,21.86,21.87,21.84,21.84,5200.0,17.592,17.6,17.5759,17.5759,5200.0
2007-12-31 10:40:00,21.84,21.84,21.83,21.83,5200.0,17.5759,17.5759,17.5678,17.5678,5200.0
2007-12-31 10:45:00,21.83,21.83,21.82,21.83,5200.0,17.5678,17.5678,17.5598,17.5678,5200.0
2007-12-31 10:50:00,21.83,21.83,21.83,21.83,3600.0,17.5678,17.5678,17.5678,17.5678,3600.0
2007-12-31 10:55:00,21.82,21.84,21.82,21.83,4000.0,17.5598,17.5759,17.5598,17.5678,4000.0
2007-12-31 11:00:00,21.84,21.84,21.82,21.82,2400.0,17.5759,17.5759,17.5598,17.5598,2400.0
2007-12-31 11:05:00,21.82,21.83,21.82,21.82,4000.0,17.5598,17.5678,17.5598,17.5598,4000.0
2007-12-31 11:10:00,21.83,21.84,21.81,21.82,7200.0,17.5678,17.5759,17.5517,17.5598,7200.0
2007-12-31 11:15:00,21.82,21.84,21.81,21.81,4000.0,17.5598,17.5759,17.5517,17.5517,4000.0
2007-12-31 11:20:00,21.81,21.82,21.78,21.78,7400.0,17.5517,17.5598,17.5276,17.5276,7400.0
2007-12-31 11:25:00,21.78,21.79,21.77,21.77,5200.0,17.5276,17.5356,17.5196,17.5196,5200.0
2007-12-31 11:30:00,21.77,21.79,21.77,21.78,4400.0,17.5196,17.5356,17.5196,17.5276,4400.0
2007-12-31 11:35:00,21.8,21.81,21.79,21.79,4200.0,17.5437,17.5517,17.5356,17.5356,4200.0
2007-12-31 11:40:00,21.79,21.8,21.77,21.77,3600.0,17.5356,17.5437,17.5196,17.5196,3600.0
2007-12-31 11:45:00,21.76,21.78,21.75,21.77,5800.0,17.5115,17.5276,17.5035,17.5196,5800.0
2007-12-31 11:50:00,21.76,21.79,21.75,21.78,6800.0,17.5115,17.5356,17.5035,17.5276,6800.0
2007-12-31 11:55:00,21.78,21.78,21.75,21.75,5600.0,17.5276,17.5276,17.5035,17.5035,5600.0
2007-12-31 12:00:00,21.75,21.75,21.71,21.72,17000.0,17.5035,17.5035,17.4713,17.4793,17000.0
2007-12-31 12:05:00,21.72,21.74,21.71,21.74,9000.0,17.4793,17.4954,17.4713,17.4954,9000.0
2007-12-31 12:10:00,21.74,21.75,21.73,21.73,9600.0,17.4954,17.5035,17.4874,17.4874,9600.0
2007-12-31 12:15:00,21.75,21.76,21.73,21.74,8200.0,17.5035,17.5115,17.4874,17.4954,8200.0
2007-12-31 12:20:00,21.73,21.75,21.73,21.75,6800.0,17.4874,17.5035,17.4874,17.5035,6800.0
2007-12-31 12:25:00,21.75,21.75,21.74,21.75,5200.0,17.5035,17.5035,17.4954,17.5035,5200.0
2007-12-31 12:30:00,21.75,21.78,21.74,21.75,18800.0,17.5035,17.5276,17.4954,17.5035,18800.0
2007-12-31 12:35:00,21.75,21.78,21.72,21.72,22200.0,17.5035,17.5276,17.4793,17.4793,22200.0
2007-12-31 12:40:00,21.73,21.75,21.72,21.74,5400.0,17.4874,17.5035,17.4793,17.4954,5400.0
2007-12-31 12:45:00,21.74,21.76,21.73,21.74,6400.0,17.4954,17.5115,17.4874,17.4954,6400.0
2007-12-31 12:50:00,21.74,21.75,21.73,21.75,4600.0,17.4954,17.5035,17.4874,17.5035,4600.0
2007-12-31 12:55:00,21.74,21.75,21.74,21.74,3800.0,17.4954,17.5035,17.4954,17.4954,3800.0
2007-12-31 13:00:00,21.74,21.75,21.74,21.74,4400.0,17.4954,17.5035,17.4954,17.4954,4400.0
2007-12-31 13:05:00,21.74,21.74,21.72,21.72,4200.0,17.4954,17.4954,17.4793,17.4793,4200.0
2007-12-31 13:10:00,21.73,21.73,21.71,21.72,5000.0,17.4874,17.4874,17.4713,17.4793,5000.0
2007-12-31 13:15:00,21.72,21.75,21.72,21.74,5400.0,17.4793,17.5035,17.4793,17.4954,5400.0
2007-12-31 13:20:00,21.74,21.75,21.73,21.73,3400.0,17.4954,17.5035,17.4874,17.4874,3400.0
2007-12-31 13:25:00,21.75,21.75,21.72,21.72,5000.0,17.5035,17.5035,17.4793,17.4793,5000.0
2007-12-31 13:30:00,21.72,21.73,21.71,21.72,6000.0,17.4793,17.4874,17.4713,17.4793,6000.0
2007-12-31 13:35:00,21.73,21.73,21.72,21.72,2600.0,17.4874,17.4874,17.4793,17.4793,2600.0
2007-12-31 13:40:00,21.72,21.73,21.72,21.73,4000.0,17.4793,17.4874,17.4793,17.4874,4000.0
2007-12-31 13:45:00,21.74,21.74,21.73,21.73,7000.0,17.4954,17.4954,17.4874,17.4874,7000.0
2007-12-31 13:50:00,21.74,21.77,21.73,21.75,20200.0,17.4954,17.5196,17.4874,17.5035,20200.0
2007-12-31 13:55:00,21.74,21.75,21.74,21.75,2200.0,17.4954,17.5035,17.4954,17.5035,2200.0
2007-12-31 14:00:00,21.74,21.82,21.74,21.78,23800.0,17.4954,17.5598,17.4954,17.5276,23800.0
2007-12-31 14:05:00,21.78,21.85,21.78,21.83,34800.0,17.5276,17.5839,17.5276,17.5678,34800.0
2007-12-31 14:10:00,21.83,21.86,21.81,21.86,12600.0,17.5678,17.592,17.5517,17.592,12600.0
2007-12-31 14:15:00,21.86,21.9,21.85,21.89,19200.0,17.592,17.6242,17.5839,17.6161,19200.0
2007-12-31 14:20:00,21.88,21.9,21.86,21.88,11400.0,17.6081,17.6242,17.592,17.6081,11400.0
2007-12-31 14:25:00,21.87,21.88,21.86,21.86,10600.0,17.6,17.6081,17.592,17.592,10600.0
2007-12-31 14:30:00,21.86,21.86,21.82,21.84,10000.0,17.592,17.592,17.5598,17.5759,10000.0
2007-12-31 14:35:00,21.84,21.84,21.82,21.83,7400.0,17.5759,17.5759,17.5598,17.5678,7400.0
2007-12-31 14:40:00,21.83,21.83,21.82,21.82,4000.0,17.5678,17.5678,17.5598,17.5598,4000.0
2007-12-31 14:45:00,21.83,21.86,21.82,21.85,12200.0,17.5678,17.592,17.5598,17.5839,12200.0
2007-12-31 14:50:00,21.85,21.88,21.85,21.85,8600.0,17.5839,17.6081,17.5839,17.5839,8600.0
2007-12-31 14:55:00,21.85,21.86,21.83,21.83,7000.0,17.5839,17.592,17.5678,17.5678,7000.0
2007-12-31 15:00:00,21.83,21.84,21.82,21.83,4600.0,17.5678,17.5759,17.5598,17.5678,4600.0
2007-12-31 15:05:00,21.83,21.84,21.82,21.83,5800.0,17.5678,17.5759,17.5598,17.5678,5800.0
2007-12-31 15:10:00,21.83,21.86,21.83,21.85,6200.0,17.5678,17.592,17.5678,17.5839,6200.0
2007-12-31 15:15:00,21.86,21.86,21.84,21.86,10200.0,17.592,17.592,17.5759,17.592,10200.0
2007-12-31 15:20:00,21.86,21.89,21.85,21.88,34600.0,17.592,17.6161,17.5839,17.6081,34600.0
2007-12-31 15:25:00,21.87,21.92,21.87,21.91,19400.0,17.6,17.6403,17.6,17.6322,19400.0
2007-12-31 15:30:00,21.91,21.93,21.9,21.92,27400.0,17.6322,17.6483,17.6242,17.6403,27400.0
2007-12-31 15:35:00,21.92,21.93,21.91,21.91,49200.0,17.6403,17.6483,17.6322,17.6322,49200.0
2007-12-31 15:40:00,21.91,21.93,21.9,21.93,25000.0,17.6322,17.6483,17.6242,17.6483,25000.0
2007-12-31 15:45:00,21.93,21.93,21.9,21.91,47200.0,17.6483,17.6483,17.6242,17.6322,47200.0
2007-12-31 15:50:00,21.91,21.91,21.82,21.86,58800.0,17.6322,17.6322,17.5598,17.592,58800.0
2007-12-31 15:55:00,21.86,21.86,21.81,21.81,86000.0,17.592,17.592,17.5517,17.5517,86000.0
2008-01-02 09:30:00,21.84,21.84,21.66,21.73,27600.0,17.5759,17.5759,17.431,17.4874,27600.0
2008-01-02 09:35:00,21.73,21.81,21.71,21.81,13000.0,17.4874,17.5517,17.4713,17.5517,13000.0
2008-01-02 09:40:00,21.8,21.81,21.68,21.7,15000.0,17.5437,17.5517,17.4471,17.4632,15000.0
2008-01-02 09:45:00,21.69,21.71,21.69,21.7,20800.0,17.4552,17.4713,17.4552,17.4632,20800.0
2008-01-02 09:50:00,21.71,21.75,21.7,21.73,11200.0,17.4713,17.5035,17.4632,17.4874,11200.0
2008-01-02 09:55:00,21.72,21.73,21.61,21.61,32800.0,17.4793,17.4874,17.3908,17.3908,32800.0
2008-01-02 10:00:00,21.61,21.61,21.56,21.58,60400.0,17.3908,17.3908,17.3506,17.3667,60400.0
2008-01-02 10:05:00,21.58,21.6,21.5,21.5,60400.0,17.3667,17.3827,17.3023,17.3023,60400.0
2008-01-02 10:10:00,21.51,21.53,21.5,21.5,10800.0,17.3103,17.3264,17.3023,17.3023,10800.0
2008-01-02 10:15:00,21.49,21.49,21.46,21.48,23400.0,17.2942,17.2942,17.2701,17.2862,23400.0
2008-01-02 10:20:00,21.48,21.48,21.37,21.38,105600.0,17.2862,17.2862,17.1977,17.2057,105600.0
2008-01-02 10:25:00,21.38,21.39,21.34,21.38,36000.0,17.2057,17.2137,17.1735,17.2057,36000.0
2008-01-02 10:30:00,21.39,21.4,21.38,21.39,15400.0,17.2137,17.2218,17.2057,17.2137,15400.0
2008-01-02 10:35:00,21.39,21.42,21.39,21.42,9800.0,17.2137,17.2379,17.2137,17.2379,9800.0
2008-01-02 10:40:00,21.42,21.45,21.42,21.44,13200.0,17.2379,17.262,17.2379,17.254,13200.0
2008-01-02 10:45:00,21.43,21.47,21.43,21.45,9000.0,17.2459,17.2781,17.2459,17.262,9000.0
2008-01-02 10:50:00,21.45,21.47,21.42,21.43,16400.0,17.262,17.2781,17.2379,17.2459,16400.0
2008-01-02 10:55:00,21.43,21.43,21.39,21.41,15000.0,17.2459,17.2459,17.2137,17.2298,15000.0
2008-01-02 11:00:00,21.39,21.41,21.38,21.4,22000.0,17.2137,17.2298,17.2057,17.2218,22000.0
2008-01-02 11:05:00,21.41,21.43,21.4,21.43,13400.0,17.2298,17.2459,17.2218,17.2459,13400.0
2008-01-02 11:10:00,21.43,21.43,21.4,21.42,22600.0,17.2459,17.2459,17.2218,17.2379,22600.0
2008-01-02 11:15:00,21.41,21.43,21.41,21.43,16400.0,17.2298,17.2459,17.2298,17.2459,16400.0
2008-01-02 11:20:00,21.43,21.45,21.42,21.44,15800.0,17.2459,17.262,17.2379,17.254,15800.0
2008-01-02 11:25:00,21.45,21.45,21.43,21.43,18600.0,17.262,17.262,17.2459,17.2459,18600.0
2008-01-02 11:30:00,21.43,21.43,21.43,21.43,14400.0,17.2459,17.2459,17.2459,17.2459,14400.0
2008-01-02 11:35:00,21.44,21.44,21.43,21.43,8600.0,17.254,17.254,17.2459,17.2459,8600.0
2008-01-02 11:40:00,21.43,21.43,21.42,21.42,25400.0,17.2459,17.2459,17.2379,17.2379,25400.0
2008-01-02 11:45:00,21.42,21.42,21.4,21.41,30200.0,17.2379,17.2379,17.2218,17.2298,30200.0
2008-01-02 11:50:00,21.4,21.42,21.4,21.41,7800.0,17.2218,17.2379,17.2218,17.2298,7800.0
2008-01-02 11:55:00,21.41,21.42,21.4,21.42,19400.0,17.2298,17.2379,17.2218,17.2379,19400.0
2008-01-02 12:00:00,21.42,21.43,21.41,21.42,27000.0,17.2379,17.2459,17.2298,17.2379,27000.0
2008-01-02 12:05:00,21.42,21.42,21.41,21.41,14400.0,17.2379,17.2379,17.2298,17.2298,14400.0
2008-01-02 12:10:00,21.41,21.43,21.41,21.42,10800.0,17.2298,17.2459,17.2298,17.2379,10800.0
2008-01-02 12:15:00,21.42,21.43,21.41,21.42,22800.0,17.2379,17.2459,17.2298,17.2379,22800.0
2008-01-02 12:20:00,21.41,21.43,21.41,21.42,38200.0,17.2298,17.2459,17.2298,17.2379,38200.0
2008-01-02 12:25:00,21.41,21.45,21.41,21.43,27200.0,17.2298,17.262,17.2298,17.2459,27200.0
2008-01-02 12:30:00,21.43,21.43,21.41,21.42,12600.0,17.2459,17.2459,17.2298,17.2379,12600.0
2008-01-02 12:35:00,21.42,21.43,21.41,21.41,19000.0,17.2379,17.2459,17.2298,17.2298,19000.0
2008-01-02 12:40:00,21.41,21.42,21.41,21.42,17800.0,17.2298,17.2379,17.2298,17.2379,17800.0
2008-01-02 12:45:00,21.42,21.43,21.41,21.42,18200.0,17.2379,17.2459,17.2298,17.2379,18200.0
2008-01-02 12:50:00,21.42,21.45,21.41,21.42,18400.0,17.2379,17.262,17.2298,17.2379,18400.0
2008-01-02 12:55:00,21.42,21.43,21.42,21.42,4000.0,17.2379,17.2459,17.2379,17.2379,4000.0
2008-01-02 13:00:00,21.43,21.43,21.41,21.42,10000.0,17.2459,17.2459,17.2298,17.2379,10000.0
2008-01-02 13:05:00,21.42,21.44,21.4,21.42,66400.0,17.2379,17.254,17.2218,17.2379,66400.0
2008-01-02 13:10:00,21.41,21.42,21.4,21.4,5000.0,17.2298,17.2379,17.2218,17.2218,5000.0
2008-01-02 13:15:00,21.41,21.41,21.4,21.41,5400.0,17.2298,17.2298,17.2218,17.2298,5400.0
2008-01-02 13:20:00,21.41,21.41,21.39,21.41,5800.0,17.2298,17.2298,17.2137,17.2298,5800.0
2008-01-02 13:25:00,21.42,21.42,21.39,21.41,7000.0,17.2379,17.2379,17.2137,17.2298,7000.0
2008-01-02 13:30:00,21.41,21.42,21.4,21.4,8200.0,17.2298,17.2379,17.2218,17.2218,8200.0
2008-01-02 13:35:00,21.4,21.42,21.4,21.42,5800.0,17.2218,17.2379,17.2218,17.2379,5800.0
2008-01-02 13:40:00,21.42,21.43,21.41,21.41,6800.0,17.2379,17.2459,17.2298,17.2298,6800.0
2008-01-02 13:45:00,21.41,21.45,21.41,21.43,10200.0,17.2298,17.262,17.2298,17.2459,10200.0
2008-01-02 13:50:00,21.43,21.45,21.41,21.41,7000.0,17.2459,17.262,17.2298,17.2298,7000.0
2008-01-02 13:55:00,21.41,21.42,21.4,21.4,2400.0,17.2298,17.2379,17.2218,17.2218,2400.0
2008-01-02 14:00:00,21.41,21.45,21.41,21.42,56600.0,17.2298,17.262,17.2298,17.2379,56600.0
2008-01-02 14:05:00,21.41,21.54,21.41,21.53,22400.0,17.2298,17.3345,17.2298,17.3264,22400.0
2008-01-02 14:10:00,21.53,21.56,21.51,21.53,11200.0,17.3264,17.3506,17.3103,17.3264,11200.0
2008-01-02 14:15:00,21.54,21.57,21.53,21.55,7600.0,17.3345,17.3586,17.3264,17.3425,7600.0
2008-01-02 14:20:00,21.54,21.54,21.52,21.53,20400.0,17.3345,17.3345,17.3184,17.3264,20400.0
2008-01-02 14:25:00,21.53,21.55,21.53,21.54,16800.0,17.3264,17.3425,17.3264,17.3345,16800.0
2008-01-02 14:30:00,21.54,21.56,21.53,21.54,12400.0,17.3345,17.3506,17.3264,17.3345,12400.0
2008-01-02 14:35:00,21.55,21.55,21.5,21.5,16200.0,17.3425,17.3425,17.3023,17.3023,16200.0
2008-01-02 14:40:00,21.5,21.53,21.49,21.51,22800.0,17.3023,17.3264,17.2942,17.3103,22800.0
2008-01-02 14:45:00,21.52,21.56,21.52,21.55,16600.0,17.3184,17.3506,17.3184,17.3425,16600.0
2008-01-02 14:50:00,21.55,21.55,21.54,21.54,9200.0,17.3425,17.3425,17.3345,17.3345,9200.0
2008-01-02 14:55:00,21.54,21.55,21.5,21.5,12800.0,17.3345,17.3425,17.3023,17.3023,12800.0
2008-01-02 15:00:00,21.5,21.5,21.49,21.5,31200.0,17.3023,17.3023,17.2942,17.3023,31200.0
2008-01-02 15:05:00,21.5,21.5,21.48,21.5,34000.0,17.3023,17.3023,17.2862,17.3023,34000.0
2008-01-02 15:10:00,21.49,21.53,21.48,21.52,20600.0,17.2942,17.3264,17.2862,17.3184,20600.0
2008-01-02 15:15:00,21.5,21.54,21.5,21.51,28400.0,17.3023,17.3345,17.3023,17.3103,28400.0
2008-01-02 15:20:00,21.51,21.55,21.5,21.55,27000.0,17.3103,17.3425,17.3023,17.3425,27000.0
2008-01-02 15:25:00,21.55,21.56,21.54,21.56,20000.0,17.3425,17.3506,17.3345,17.3506,20000.0
2008-01-02 15:30:00,21.56,21.57,21.54,21.55,22800.0,17.3506,17.3586,17.3345,17.3425,22800.0
2008-01-02 15:35:00,21.56,21.56,21.55,21.55,23000.0,17.3506,17.3506,17.3425,17.3425,23000.0
2008-01-02 15:40:00,21.55,21.59,21.55,21.57,37400.0,17.3425,17.3747,17.3425,17.3586,37400.0
2008-01-02 15:45:00,21.57,21.58,21.54,21.54,26200.0,17.3586,17.3667,17.3345,17.3345,26200.0
2008-01-02 15:50:00,21.54,21.56,21.54,21.56,25600.0,17.3345,17.3506,17.3345,17.3506,25600.0
2008-01-02 15:55:00,21.56,21.59,21.56,21.59,81200.0,17.3506,17.3747,17.3506,17.3747,81200.0
2008-01-03 09:30:00,21.67,21.8,21.61,21.8,29600.0,17.4391,17.5437,17.3908,17.5437,29600.0
2008-01-03 09:35:00,21.8,21.86,21.8,21.83,36400.0,17.5437,17.592,17.5437,17.5678,36400.0
2008-01-03 09:40:00,21.82,21.83,21.71,21.72,25000.0,17.5598,17.5678,17.4713,17.4793,25000.0
2008-01-03 09:45:00,21.72,21.72,21.69,21.72,13000.0,17.4793,17.4793,17.4552,17.4793,13000.0
2008-01-03 09:50:00,21.72,21.74,21.68,21.7,18600.0,17.4793,17.4954,17.4471,17.4632,18600.0
2008-01-03 09:55:00,21.69,21.72,21.67,21.68,64000.0,17.4552,17.4793,17.4391,17.4471,64000.0
2008-01-03 10:00:00,21.68,21.73,21.68,21.72,15000.0,17.4471,17.4874,17.4471,17.4793,15000.0
2008-01-03 10:05:00,21.72,21.75,21.68,21.69,15600.0,17.4793,17.5035,17.4471,17.4552,15600.0
2008-01-03 10:10:00,21.68,21.7,21.67,21.69,22400.0,17.4471,17.4632,17.4391,17.4552,22400.0
2008-01-03 10:15:00,21.68,21.73,21.68,21.72,67600.0,17.4471,17.4874,17.4471,17.4793,67600.0
2008-01-03 10:20:00,21.72,21.75,21.71,21.73,18400.0,17.4793,17.5035,17.4713,17.4874,18400.0
2008-01-03 10:25:00,21.72,21.75,21.72,21.73,12200.0,17.4793,17.5035,17.4793,17.4874,12200.0
2008-01-03 10:30:00,21.74,21.77,21.73,21.75,14600.0,17.4954,17.5196,17.4874,17.5035,14600.0
2008-01-03 10:35:00,21.75,21.77,21.72,21.74,12000.0,17.5035,17.5196,17.4793,17.4954,12000.0
2008-01-03 10:40:00,21.73,21.73,21.7,21.72,15600.0,17.4874,17.4874,17.4632,17.4793,15600.0
2008-01-03 10:45:00,21.72,21.73,21.72,21.73,10800.0,17.4793,17.4874,17.4793,17.4874,10800.0
2008-01-03 10:50:00,21.73,21.74,21.71,21.72,11000.0,17.4874,17.4954,17.4713,17.4793,11000.0
2008-01-03 10:55:00,21.72,21.72,21.7,21.7,18000.0,17.4793,17.4793,17.4632,17.4632,18000.0
2008-01-03 11:00:00,21.7,21.7,21.68,21.68,26600.0,17.4632,17.4632,17.4471,17.4471,26600.0
2008-01-03 11:05:00,21.67,21.71,21.67,21.7,44200.0,17.4391,17.4713,17.4391,17.4632,44200.0
2008-01-03 11:10:00,21.7,21.7,21.69,21.7,14800.0,17.4632,17.4632,17.4552,17.4632,14800.0
2008-01-03 11:15:00,21.7,21.7,21.66,21.67,103200.0,17.4632,17.4632,17.431,17.4391,103200.0
2008-01-03 11:20:00,21.66,21.7,21.66,21.68,25600.0,17.431,17.4632,17.431,17.4471,25600.0
2008-01-03 11:25:00,21.68,21.7,21.68,21.68,11200.0,17.4471,17.4632,17.4471,17.4471,11200.0
2008-01-03 11:30:00,21.68,21.7,21.68,21.69,6200.0,17.4471,17.4632,17.4471,17.4552,6200.0
2008-01-03 11:35:00,21.69,21.69,21.68,21.68,7200.0,17.4552,17.4552,17.4471,17.4471,7200.0
2008-01-03 11:40:00,21.68,21.68,21.67,21.67,9800.0,17.4471,17.4471,17.4391,17.4391,9800.0
2008-01-03 11:45:00,21.68,21.68,21.66,21.66,6800.0,17.4471,17.4471,17.431,17.431,6800.0
2008-01-03 11:50:00,21.67,21.67,21.64,21.64,12200.0,17.4391,17.4391,17.4149,17.4149,12200.0
2008-01-03 11:55:00,21.64,21.66,21.64,21.65,9600.0,17.4149,17.431,17.4149,17.423,9600.0
2008-01-03 12:00:00,21.65,21.66,21.65,21.66,14800.0,17.423,17.431,17.423,17.431,14800.0
2008-01-03 12:05:00,21.66,21.66,21.65,21.66,11800.0,17.431,17.431,17.423,17.431,11800.0
2008-01-03 12:10:00,21.66,21.66,21.65,21.66,10200.0,17.431,17.431,17.423,17.431,10200.0
2008-01-03 12:15:00,21.66,21.67,21.65,21.67,11800.0,17.431,17.4391,17.423,17.4391,11800.0
2008-01-03 12:20:00,21.67,21.67,21.65,21.67,29600.0,17.4391,17.4391,17.423,17.4391,29600.0
2008-01-03 12:25:00,21.65,21.67,21.65,21.67,12400.0,17.423,17.4391,17.423,17.4391,12400.0
2008-01-03 12:30:00,21.67,21.7,21.66,21.66,10600.0,17.4391,17.4632,17.431,17.431,10600.0
2008-01-03 12:35:00,21.66,21.68,21.65,21.67,72600.0,17.431,17.4471,17.423,17.4391,72600.0
2008-01-03 12:40:00,21.66,21.67,21.65,21.66,12000.0,17.431,17.4391,17.423,17.431,12000.0
2008-01-03 12:45:00,21.66,21.66,21.65,21.66,11200.0,17.431,17.431,17.423,17.431,11200.0
2008-01-03 12:50:00,21.66,21.66,21.65,21.65,10200.0,17.431,17.431,17.423,17.423,10200.0
2008-01-03 12:55:00,21.65,21.67,21.65,21.67,9400.0,17.423,17.4391,17.423,17.4391,9400.0
2008-01-03 13:00:00,21.67,21.67,21.65,21.65,8400.0,17.4391,17.4391,17.423,17.423,8400.0
2008-01-03 13:05:00,21.65,21.65,21.62,21.62,13800.0,17.423,17.423,17.3988,17.3988,13800.0
2008-01-03 13:10:00,21.62,21.62,21.61,21.61,7400.0,17.3988,17.3988,17.3908,17.3908,7400.0
2008-01-03 13:15:00,21.61,21.61,21.59,21.61,22400.0,17.3908,17.3908,17.3747,17.3908,22400.0
2008-01-03 13:20:00,21.61,21.61,21.6,21.61,6000.0,17.3908,17.3908,17.3827,17.3908,6000.0
2008-01-03 13:25:00,21.6,21.61,21.6,21.61,5400.0,17.3827,17.3908,17.3827,17.3908,5400.0
2008-01-03 13:30:00,21.61,21.61,21.6,21.61,6400.0,17.3908,17.3908,17.3827,17.3908,6400.0
2008-01-03 13:35:00,21.61,21.61,21.6,21.61,10000.0,17.3908,17.3908,17.3827,17.3908,10000.0
2008-01-03 13:40:00,21.61,21.64,21.6,21.62,20000.0,17.3908,17.4149,17.3827,17.3988,20000.0
2008-01-03 13:45:00,21.63,21.63,21.61,21.61,8800.0,17.4069,17.4069,17.3908,17.3908,8800.0
2008-01-03 13:50:00,21.61,21.63,21.61,21.62,7800.0,17.3908,17.4069,17.3908,17.3988,7800.0
2008-01-03 13:55:00,21.61,21.63,21.6,21.61,17600.0,17.3908,17.4069,17.3827,17.3908,17600.0
2008-01-03 14:00:00,21.61,21.61,21.6,21.61,28200.0,17.3908,17.3908,17.3827,17.3908,28200.0
2008-01-03 14:05:00,21.61,21.63,21.61,21.62,10400.0,17.3908,17.4069,17.3908,17.3988,10400.0
2008-01-03 14:10:00,21.62,21.65,21.61,21.64,20400.0,17.3988,17.423,17.3908,17.4149,20400.0
2008-01-03 14:15:00,21.64,21.64,21.63,21.63,19000.0,17.4149,17.4149,17.4069,17.4069,19000.0
2008-01-03 14:20:00,21.63,21.65,21.63,21.64,67000.0,17.4069,17.423,17.4069,17.4149,67000.0
2008-01-03 14:25:00,21.64,21.65,21.64,21.65,7400.0,17.4149,17.423,17.4149,17.423,7400.0
2008-01-03 14:30:00,21.64,21.65,21.64,21.64,9000.0,17.4149,17.423,17.4149,17.4149,9000.0
2008-01-03 14:35:00,21.64,21.64,21.63,21.63,9600.0,17.4149,17.4149,17.4069,17.4069,9600.0
2008-01-03 14:40:00,21.63,21.64,21.63,21.63,13000.0,17.4069,17.4149,17.4069,17.4069,13000.0
2008-01-03 14:45:00,21.63,21.64,21.63,21.63,15000.0,17.4069,17.4149,17.4069,17.4069,15000.0
2008-01-03 14:50:00,21.63,21.64,21.6,21.6,51600.0,17.4069,17.4149,17.3827,17.3827,51600.0
2008-01-03 14:55:00,21.6,21.6,21.58,21.59,25200.0,17.3827,17.3827,17.3667,17.3747,25200.0
2008-01-03 15:00:00,21.59,21.59,21.57,21.58,61400.0,17.3747,17.3747,17.3586,17.3667,61400.0
2008-01-03 15:05:00,21.58,21.6,21.58,21.58,28200.0,17.3667,17.3827,17.3667,17.3667,28200.0
2008-01-03 15:10:00,21.58,21.62,21.57,21.61,145400.0,17.3667,17.3988,17.3586,17.3908,145400.0
2008-01-03 15:15:00,21.61,21.61,21.6,21.6,24400.0,17.3908,17.3908,17.3827,17.3827,24400.0
2008-01-03 15:20:00,21.6,21.6,21.59,21.6,29000.0,17.3827,17.3827,17.3747,17.3827,29000.0
2008-01-03 15:25:00,21.6,21.61,21.58,21.59,34000.0,17.3827,17.3908,17.3667,17.3747,34000.0
2008-01-03 15:30:00,21.59,21.6,21.58,21.59,27800.0,17.3747,17.3827,17.3667,17.3747,27800.0
2008-01-03 15:35:00,21.59,21.6,21.57,21.6,61200.0,17.3747,17.3827,17.3586,17.3827,61200.0
2008-01-03 15:40:00,21.6,21.63,21.59,21.61,34400.0,17.3827,17.4069,17.3747,17.3908,34400.0
2008-01-03 15:45:00,21.61,21.67,21.61,21.66,59200.0,17.3908,17.4391,17.3908,17.431,59200.0
2008-01-03 15:50:00,21.66,21.68,21.65,21.66,70600.0,17.431,17.4471,17.423,17.431,70600.0
2008-01-03 15:55:00,21.66,21.7,21.6,21.61,262000.0,17.431,17.4632,17.3827,17.3908,262000.0
2008-01-04 09:30:00,21.47,21.67,21.38,21.56,65000.0,17.2781,17.4391,17.2057,17.3506,65000.0
2008-01-04 09:35:00,21.55,21.59,21.5,21.5,25400.0,17.3425,17.3747,17.3023,17.3023,25400.0
2008-01-04 09:40:00,21.5,21.53,21.48,21.52,51800.0,17.3023,17.3264,17.2862,17.3184,51800.0
2008-01-04 09:45:00,21.52,21.54,21.38,21.54,49600.0,17.3184,17.3345,17.2057,17.3345,49600.0
2008-01-04 09:50:00,21.53,21.54,21.5,21.5,31400.0,17.3264,17.3345,17.3023,17.3023,31400.0
2008-01-04 09:55:00,21.5,21.52,21.43,21.49,163600.0,17.3023,17.3184,17.2459,17.2942,163600.0
2008-01-04 10:00:00,21.48,21.6,21.48,21.53,183800.0,17.2862,17.3827,17.2862,17.3264,183800.0
2008-01-04 10:05:00,21.54,21.61,21.53,21.58,30200.0,17.3345,17.3908,17.3264,17.3667,30200.0
2008-01-04 10:10:00,21.58,21.58,21.5,21.51,107200.0,17.3667,17.3667,17.3023,17.3103,107200.0
2008-01-04 10:15:00,21.51,21.51,21.46,21.46,43800.0,17.3103,17.3103,17.2701,17.2701,43800.0
2008-01-04 10:20:00,21.46,21.47,21.43,21.44,30400.0,17.2701,17.2781,17.2459,17.254,30400.0
2008-01-04 10:25:00,21.43,21.49,21.43,21.46,27400.0,17.2459,17.2942,17.2459,17.2701,27400.0
2008-01-04 10:30:00,21.46,21.5,21.46,21.5,17200.0,17.2701,17.3023,17.2701,17.3023,17200.0
2008-01-04 10:35:00,21.5,21.5,21.48,21.48,26200.0,17.3023,17.3023,17.2862,17.2862,26200.0
2008-01-04 10:40:00,21.48,21.48,21.45,21.45,109600.0,17.2862,17.2862,17.262,17.262,109600.0
2008-01-04 10:45:00,21.45,21.45,21.39,21.41,35400.0,17.262,17.262,17.2137,17.2298,35400.0
2008-01-04 10:50:00,21.41,21.45,21.41,21.43,60000.0,17.2298,17.262,17.2298,17.2459,60000.0
2008-01-04 10:55:00,21.43,21.5,21.42,21.49,73600.0,17.2459,17.3023,17.2379,17.2942,73600.0
2008-01-04 11:00:00,21.49,21.5,21.46,21.46,40200.0,17.2942,17.3023,17.2701,17.2701,40200.0
2008-01-04 11:05:00,21.46,21.47,21.43,21.43,15800.0,17.2701,17.2781,17.2459,17.2459,15800.0
2008-01-04 11:10:00,21.43,21.43,21.41,21.43,46600.0,17.2459,17.2459,17.2298,17.2459,46600.0
2008-01-04 11:15:00,21.43,21.45,21.42,21.44,45800.0,17.2459,17.262,17.2379,17.254,45800.0
2008-01-04 11:20:00,21.44,21.48,21.43,21.43,47800.0,17.254,17.2862,17.2459,17.2459,47800.0
2008-01-04 11:25:00,21.43,21.44,21.43,21.43,26600.0,17.2459,17.254,17.2459,17.2459,26600.0
2008-01-04 11:30:00,21.43,21.44,21.42,21.42,36000.0,17.2459,17.254,17.2379,17.2379,36000.0
2008-01-04 11:35:00,21.42,21.42,21.39,21.39,27000.0,17.2379,17.2379,17.2137,17.2137,27000.0
2008-01-04 11:40:00,21.39,21.39,21.36,21.36,10800.0,17.2137,17.2137,17.1896,17.1896,10800.0
2008-01-04 11:45:00,21.36,21.36,21.29,21.29,152400.0,17.1896,17.1896,17.1333,17.1333,152400.0
2008-01-04 11:50:00,21.29,21.29,21.21,21.22,103600.0,17.1333,17.1333,17.0689,17.0769,103600.0
2008-01-04 11:55:00,21.23,21.27,21.23,21.25,24800.0,17.085,17.1172,17.085,17.1011,24800.0
2008-01-04 12:00:00,21.25,21.29,21.25,21.28,35000.0,17.1011,17.1333,17.1011,17.1252,35000.0
2008-01-04 12:05:00,21.28,21.37,21.28,21.36,44600.0,17.1252,17.1977,17.1252,17.1896,44600.0
2008-01-04 12:10:00,21.36,21.36,21.33,21.33,30000.0,17.1896,17.1896,17.1655,17.1655,30000.0
2008-01-04 12:15:00,21.33,21.35,21.32,21.35,19200.0,17.1655,17.1816,17.1574,17.1816,19200.0
2008-01-04 12:20:00,21.35,21.35,21.33,21.33,115400.0,17.1816,17.1816,17.1655,17.1655,115400.0
2008-01-04 12:25:00,21.33,21.34,21.33,21.33,21600.0,17.1655,17.1735,17.1655,17.1655,21600.0
2008-01-04 12:30:00,21.33,21.34,21.32,21.33,21200.0,17.1655,17.1735,17.1574,17.1655,21200.0
2008-01-04 12:35:00,21.32,21.35,21.31,21.34,20200.0,17.1574,17.1816,17.1494,17.1735,20200.0
2008-01-04 12:40:00,21.33,21.36,21.32,21.32,40600.0,17.1655,17.1896,17.1574,17.1574,40600.0
2008-01-04 12:45:00,21.31,21.32,21.28,21.3,27000.0,17.1494,17.1574,17.1252,17.1413,27000.0
2008-01-04 12:50:00,21.3,21.3,21.27,21.27,19400.0,17.1413,17.1413,17.1172,17.1172,19400.0
2008-01-04 12:55:00,21.27,21.27,21.25,21.25,18000.0,17.1172,17.1172,17.1011,17.1011,18000.0
2008-01-04 13:00:00,21.25,21.27,21.25,21.26,41000.0,17.1011,17.1172,17.1011,17.1091,41000.0
2008-01-04 13:05:00,21.26,21.26,21.23,21.23,30800.0,17.1091,17.1091,17.085,17.085,30800.0
2008-01-04 13:10:00,21.23,21.23,21.21,21.22,40600.0,17.085,17.085,17.0689,17.0769,40600.0
2008-01-04 13:15:00,21.22,21.23,21.21,21.21,50200.0,17.0769,17.085,17.0689,17.0689,50200.0
2008-01-04 13:20:00,21.21,21.21,21.18,21.18,40600.0,17.0689,17.0689,17.0447,17.0447,40600.0
2008-01-04 13:25:00,21.18,21.18,21.13,21.13,53200.0,17.0447,17.0447,17.0045,17.0045,53200.0
2008-01-04 13:30:00,21.13,21.13,21.11,21.11,37400.0,17.0045,17.0045,16.9884,16.9884,37400.0
2008-01-04 13:35:00,21.11,21.12,21.08,21.1,47800.0,16.9884,16.9965,16.9643,16.9804,47800.0
2008-01-04 13:40:00,21.09,21.12,21.08,21.12,48400.0,16.9723,16.9965,16.9643,16.9965,48400.0
2008-01-04 13:45:00,21.11,21.12,21.11,21.11,18800.0,16.9884,16.9965,16.9884,16.9884,18800.0
2008-01-04 13:50:00,21.11,21.21,21.11,21.2,37400.0,16.9884,17.0689,16.9884,17.0608,37400.0
2008-01-04 13:55:00,21.2,21.25,21.19,21.24,34600.0,17.0608,17.1011,17.0528,17.093,34600.0
2008-01-04 14:00:00,21.24,21.25,21.22,21.22,54800.0,17.093,17.1011,17.0769,17.0769,54800.0
2008-01-04 14:05:00,21.22,21.22,21.18,21.18,55800.0,17.0769,17.0769,17.0447,17.0447,55800.0
2008-01-04 14:10:00,21.18,21.23,21.17,21.21,92600.0,17.0447,17.085,17.0367,17.0689,92600.0
2008-01-04 14:15:00,21.21,21.24,21.21,21.23,34200.0,17.0689,17.093,17.0689,17.085,34200.0
2008-01-04 14:20:00,21.22,21.25,21.18,21.24,123200.0,17.0769,17.1011,17.0447,17.093,123200.0
2008-01-04 14:25:00,21.24,21.25,21.23,21.24,20800.0,17.093,17.1011,17.085,17.093,20800.0
2008-01-04 14:30:00,21.24,21.3,21.24,21.3,60800.0,17.093,17.1413,17.093,17.1413,60800.0
2008-01-04 14:35:00,21.3,21.31,21.28,21.28,30600.0,17.1413,17.1494,17.1252,17.1252,30600.0
2008-01-04 14:40:00,21.28,21.28,21.0,21.04,537200.0,17.1252,17.1252,16.8999,16.9321,537200.0
2008-01-04 14:45:00,21.06,21.1,20.84,20.84,543400.0,16.9482,16.9804,16.7711,16.7711,543400.0
2008-01-04 14:50:00,20.84,20.88,20.75,20.81,197400.0,16.7711,16.8033,16.6987,16.747,197400.0
2008-01-04 14:55:00,20.81,20.91,20.8,20.87,212200.0,16.747,16.8275,16.7389,16.7953,212200.0
2008-01-04 15:00:00,20.88,20.95,20.83,20.93,170400.0,16.8033,16.8597,16.7631,16.8436,170400.0
2008-01-04 15:05:00,20.93,21.0,20.93,20.99,133200.0,16.8436,16.8999,16.8436,16.8918,133200.0
2008-01-04 15:10:00,20.98,21.0,20.97,20.98,117600.0,16.8838,16.8999,16.8757,16.8838,117600.0
2008-01-04 15:15:00,20.98,21.0,20.98,20.99,67600.0,16.8838,16.8999,16.8838,16.8918,67600.0
2008-01-04 15:20:00,20.99,20.99,20.94,20.95,59800.0,16.8918,16.8918,16.8516,16.8597,59800.0
2008-01-04 15:25:00,20.95,20.95,20.91,20.91,119600.0,16.8597,16.8597,16.8275,16.8275,119600.0
2008-01-04 15:30:00,20.91,20.95,20.91,20.95,124400.0,16.8275,16.8597,16.8275,16.8597,124400.0
2008-01-04 15:35:00,20.95,21.03,20.95,21.03,129400.0,16.8597,16.924,16.8597,16.924,129400.0
2008-01-04 15:40:00,21.03,21.03,20.97,21.0,192400.0,16.924,16.924,16.8757,16.8999,192400.0
2008-01-04 15:45:00,21.0,21.02,20.95,20.95,74000.0,16.8999,16.916,16.8597,16.8597,74000.0
2008-01-04 15:50:00,20.94,20.95,20.86,20.87,229200.0,16.8516,16.8597,16.7872,16.7953,229200.0
2008-01-04 15:55:00,20.87,20.96,20.86,20.91,343600.0,16.7953,16.8677,16.7872,16.8275,343600.0
2008-01-07 09:30:00,21.02,21.02,20.89,20.89,51000.0,16.916,16.916,16.8114,16.8114,51000.0
2008-01-07 09:35:00,20.89,20.9,20.77,20.79,60600.0,16.8114,16.8194,16.7148,16.7309,60600.0
2008-01-07 09:40:00,20.79,20.84,20.78,20.8,128000.0,16.7309,16.7711,16.7228,16.7389,128000.0
2008-01-07 09:45:00,20.8,20.89,20.8,20.86,47600.0,16.7389,16.8114,16.7389,16.7872,47600.0
2008-01-07 09:50:00,20.86,20.9,20.86,20.89,56600.0,16.7872,16.8194,16.7872,16.8114,56600.0
2008-01-07 09:55:00,20.9,20.93,20.9,20.91,63800.0,16.8194,16.8436,16.8194,16.8275,63800.0
2008-01-07 10:00:00,20.92,20.93,20.88,20.89,47200.0,16.8355,16.8436,16.8033,16.8114,47200.0
2008-01-07 10:05:00,20.9,20.91,20.84,20.84,48200.0,16.8194,16.8275,16.7711,16.7711,48200.0
2008-01-07 10:10:00,20.83,20.88,20.8,20.85,148600.0,16.7631,16.8033,16.7389,16.7792,148600.0
2008-01-07 10:15:00,20.85,20.91,20.85,20.89,38800.0,16.7792,16.8275,16.7792,16.8114,38800.0
2008-01-07 10:20:00,20.88,20.88,20.8,20.81,101800.0,16.8033,16.8033,16.7389,16.747,101800.0
2008-01-07 10:25:00,20.81,20.86,20.71,20.72,76400.0,16.747,16.7872,16.6665,16.6746,76400.0
2008-01-07 10:30:00,20.72,20.73,20.66,20.69,62400.0,16.6746,16.6826,16.6263,16.6504,62400.0
2008-01-07 10:35:00,20.7,20.71,20.68,20.7,45800.0,16.6585,16.6665,16.6424,16.6585,45800.0
2008-01-07 10:40:00,20.7,20.76,20.7,20.75,33600.0,16.6585,16.7067,16.6585,16.6987,33600.0
2008-01-07 10:45:00,20.75,20.77,20.73,20.75,85400.0,16.6987,16.7148,16.6826,16.6987,85400.0
2008-01-07 10:50:00,20.75,20.79,20.75,20.78,76800.0,16.6987,16.7309,16.6987,16.7228,76800.0
2008-01-07 10:55:00,20.77,20.77,20.75,20.75,32000.0,16.7148,16.7148,16.6987,16.6987,32000.0
2008-01-07 11:00:00,20.75,20.76,20.75,20.75,53800.0,16.6987,16.7067,16.6987,16.6987,53800.0
2008-01-07 11:05:00,20.75,20.76,20.75,20.75,44400.0,16.6987,16.7067,16.6987,16.6987,44400.0
2008-01-07 11:10:00,20.75,20.76,20.75,20.76,58800.0,16.6987,16.7067,16.6987,16.7067,58800.0
2008-01-07 11:15:00,20.76,20.78,20.75,20.76,24000.0,16.7067,16.7228,16.6987,16.7067,24000.0
2008-01-07 11:20:00,20.76,20.77,20.75,20.75,16000.0,16.7067,16.7148,16.6987,16.6987,16000.0
2008-01-07 11:25:00,20.75,20.76,20.75,20.76,20000.0,16.6987,16.7067,16.6987,16.7067,20000.0
2008-01-07 11:30:00,20.75,20.76,20.75,20.75,36600.0,16.6987,16.7067,16.6987,16.6987,36600.0
2008-01-07 11:35:00,20.75,20.76,20.75,20.75,38800.0,16.6987,16.7067,16.6987,16.6987,38800.0
2008-01-07 11:40:00,20.75,20.78,20.75,20.77,31200.0,16.6987,16.7228,16.6987,16.7148,31200.0
2008-01-07 11:45:00,20.78,20.8,20.77,20.78,48200.0,16.7228,16.7389,16.7148,16.7228,48200.0
2008-01-07 11:50:00,20.78,20.79,20.78,20.78,28600.0,16.7228,16.7309,16.7228,16.7228,28600.0
2008-01-07 11:55:00,20.78,20.79,20.78,20.78,36400.0,16.7228,16.7309,16.7228,16.7228,36400.0
2008-01-07 12:00:00,20.78,20.8,20.78,20.8,27600.0,16.7228,16.7389,16.7228,16.7389,27600.0
2008-01-07 12:05:00,20.8,20.83,20.8,20.83,22200.0,16.7389,16.7631,16.7389,16.7631,22200.0
2008-01-07 12:10:00,20.82,20.83,20.82,20.82,13400.0,16.755,16.7631,16.755,16.755,13400.0
2008-01-07 12:15:00,20.82,20.83,20.8,20.81,28400.0,16.755,16.7631,16.7389,16.747,28400.0
2008-01-07 12:20:00,20.81,20.81,20.79,20.8,86200.0,16.747,16.747,16.7309,16.7389,86200.0
2008-01-07 12:25:00,20.81,20.81,20.78,20.8,22000.0,16.747,16.747,16.7228,16.7389,22000.0
2008-01-07 12:30:00,20.8,20.91,20.8,20.9,50200.0,16.7389,16.8275,16.7389,16.8194,50200.0
2008-01-07 12:35:00,20.91,20.93,20.91,20.92,43200.0,16.8275,16.8436,16.8275,16.8355,43200.0
2008-01-07 12:40:00,20.92,20.92,20.87,20.89,19600.0,16.8355,16.8355,16.7953,16.8114,19600.0
2008-01-07 12:45:00,20.89,20.91,20.88,20.91,15800.0,16.8114,16.8275,16.8033,16.8275,15800.0
2008-01-07 12:50:00,20.91,20.96,20.91,20.96,24800.0,16.8275,16.8677,16.8275,16.8677,24800.0
2008-01-07 12:55:00,20.95,20.96,20.93,20.93,31600.0,16.8597,16.8677,16.8436,16.8436,31600.0
2008-01-07 13:00:00,20.93,20.93,20.91,20.91,12000.0,16.8436,16.8436,16.8275,16.8275,12000.0
2008-01-07 13:05:00,20.92,20.92,20.89,20.9,12800.0,16.8355,16.8355,16.8114,16.8194,12800.0
2008-01-07 13:10:00,20.89,20.9,20.88,20.88,27800.0,16.8114,16.8194,16.8033,16.8033,27800.0
2008-01-07 13:15:00,20.88,20.89,20.86,20.89,20200.0,16.8033,16.8114,16.7872,16.8114,20200.0
2008-01-07 13:20:00,20.89,20.92,20.89,20.91,20800.0,16.8114,16.8355,16.8114,16.8275,20800.0
2008-01-07 13:25:00,20.91,20.93,20.9,20.93,15800.0,16.8275,16.8436,16.8194,16.8436,15800.0
2008-01-07 13:30:00,20.93,20.93,20.88,20.88,23400.0,16.8436,16.8436,16.8033,16.8033,23400.0
2008-01-07 13:35:00,20.88,20.89,20.87,20.89,19400.0,16.8033,16.8114,16.7953,16.8114,19400.0
2008-01-07 13:40:00,20.89,20.89,20.87,20.87,12800.0,16.8114,16.8114,16.7953,16.7953,12800.0
2008-01-07 13:45:00,20.87,20.89,20.87,20.88,77200.0,16.7953,16.8114,16.7953,16.8033,77200.0
2008-01-07 13:50:00,20.88,20.89,20.87,20.88,23800.0,16.8033,16.8114,16.7953,16.8033,23800.0
2008-01-07 13:55:00,20.88,20.89,20.88,20.88,21800.0,16.8033,16.8114,16.8033,16.8033,21800.0
2008-01-07 14:00:00,20.88,20.88,20.85,20.85,35800.0,16.8033,16.8033,16.7792,16.7792,35800.0
2008-01-07 14:05:00,20.85,20.85,20.83,20.84,22600.0,16.7792,16.7792,16.7631,16.7711,22600.0
2008-01-07 14:10:00,20.83,20.86,20.83,20.86,43200.0,16.7631,16.7872,16.7631,16.7872,43200.0
2008-01-07 14:15:00,20.86,20.86,20.84,20.85,27600.0,16.7872,16.7872,16.7711,16.7792,27600.0
2008-01-07 14:20:00,20.84,20.85,20.84,20.84,25600.0,16.7711,16.7792,16.7711,16.7711,25600.0
2008-01-07 14:25:00,20.84,20.86,20.84,20.86,30400.0,16.7711,16.7872,16.7711,16.7872,30400.0
2008-01-07 14:30:00,20.85,20.86,20.83,20.83,18600.0,16.7792,16.7872,16.7631,16.7631,18600.0
2008-01-07 14:35:00,20.83,20.85,20.82,20.85,23800.0,16.7631,16.7792,16.755,16.7792,23800.0
2008-01-07 14:40:00,20.85,20.85,20.83,20.84,23000.0,16.7792,16.7792,16.7631,16.7711,23000.0
2008-01-07 14:45:00,20.84,20.86,20.83,20.85,49600.0,16.7711,16.7872,16.7631,16.7792,49600.0
2008-01-07 14:50:00,20.85,20.86,20.82,20.82,32200.0,16.7792,16.7872,16.755,16.755,32200.0
2008-01-07 14:55:00,20.83,20.85,20.82,20.85,29400.0,16.7631,16.7792,16.755,16.7792,29400.0
2008-01-07 15:00:00,20.85,20.86,20.84,20.84,23600.0,16.7792,16.7872,16.7711,16.7711,23600.0
2008-01-07 15:05:00,20.84,20.86,20.83,20.86,33600.0,16.7711,16.7872,16.7631,16.7872,33600.0
2008-01-07 15:10:00,20.86,20.86,20.82,20.82,24600.0,16.7872,16.7872,16.755,16.755,24600.0
2008-01-07 15:15:00,20.82,20.84,20.82,20.82,22800.0,16.755,16.7711,16.755,16.755,22800.0
2008-01-07 15:20:00,20.83,20.84,20.82,20.83,20200.0,16.7631,16.7711,16.755,16.7631,20200.0
2008-01-07 15:25:00,20.83,20.84,20.82,20.84,31400.0,16.7631,16.7711,16.755,16.7711,31400.0
2008-01-07 15:30:00,20.84,20.86,20.84,20.84,55800.0,16.7711,16.7872,16.7711,16.7711,55800.0
2008-01-07 15:35:00,20.84,20.86,20.83,20.83,57800.0,16.7711,16.7872,16.7631,16.7631,57800.0
2008-01-07 15:40:00,20.84,20.86,20.82,20.86,64800.0,16.7711,16.7872,16.755,16.7872,64800.0
2008-01-07 15:45:00,20.86,20.93,20.86,20.93,68000.0,16.7872,16.8436,16.7872,16.8436,68000.0
2008-01-07 15:50:00,20.93,20.95,20.92,20.95,65000.0,16.8436,16.8597,16.8355,16.8597,65000.0
2008-01-07 15:55:00,20.95,20.96,20.93,20.96,107200.0,16.8597,16.8677,16.8436,16.8677,107200.0
2008-01-08 09:30:00,21.06,21.07,21.01,21.07,13600.0,16.9482,16.9562,16.9079,16.9562,13600.0
2008-01-08 09:35:00,21.07,21.07,20.94,20.98,16400.0,16.9562,16.9562,16.8516,16.8838,16400.0
2008-01-08 09:40:00,21.0,21.02,20.95,20.98,34200.0,16.8999,16.916,16.8597,16.8838,34200.0
2008-01-08 09:45:00,20.98,21.0,20.97,20.98,16600.0,16.8838,16.8999,16.8757,16.8838,16600.0
2008-01-08 09:50:00,20.98,20.98,20.97,20.98,19000.0,16.8838,16.8838,16.8757,16.8838,19000.0
2008-01-08 09:55:00,20.99,21.03,20.99,21.02,21800.0,16.8918,16.924,16.8918,16.916,21800.0
2008-01-08 10:00:00,21.02,21.08,21.01,21.04,28200.0,16.916,16.9643,16.9079,16.9321,28200.0
2008-01-08 10:05:00,21.04,21.14,21.04,21.13,56200.0,16.9321,17.0126,16.9321,17.0045,56200.0
2008-01-08 10:10:00,21.13,21.14,21.11,21.14,26200.0,17.0045,17.0126,16.9884,17.0126,26200.0
2008-01-08 10:15:00,21.14,21.15,21.12,21.14,23200.0,17.0126,17.0206,16.9965,17.0126,23200.0
2008-01-08 10:20:00,21.14,21.18,21.13,21.18,30200.0,17.0126,17.0447,17.0045,17.0447,30200.0
2008-01-08 10:25:00,21.18,21.22,21.15,21.16,59800.0,17.0447,17.0769,17.0206,17.0287,59800.0
2008-01-08 10:30:00,21.15,21.15,21.12,21.15,43000.0,17.0206,17.0206,16.9965,17.0206,43000.0
2008-01-08 10:35:00,21.14,21.14,21.09,21.09,29200.0,17.0126,17.0126,16.9723,16.9723,29200.0
2008-01-08 10:40:00,21.09,21.1,21.09,21.1,17000.0,16.9723,16.9804,16.9723,16.9804,17000.0
2008-01-08 10:45:00,21.1,21.11,21.07,21.07,21200.0,16.9804,16.9884,16.9562,16.9562,21200.0
2008-01-08 10:50:00,21.07,21.09,21.06,21.07,14200.0,16.9562,16.9723,16.9482,16.9562,14200.0
2008-01-08 10:55:00,21.07,21.09,21.07,21.08,14200.0,16.9562,16.9723,16.9562,16.9643,14200.0
2008-01-08 11:00:00,21.09,21.16,21.08,21.13,41200.0,16.9723,17.0287,16.9643,17.0045,41200.0
2008-01-08 11:05:00,21.13,21.15,21.12,21.14,16400.0,17.0045,17.0206,16.9965,17.0126,16400.0
2008-01-08 11:10:00,21.14,21.14,21.12,21.13,27200.0,17.0126,17.0126,16.9965,17.0045,27200.0
2008-01-08 11:15:00,21.13,21.13,21.1,21.11,15000.0,17.0045,17.0045,16.9804,16.9884,15000.0
2008-01-08 11:20:00,21.11,21.13,21.1,21.13,21000.0,16.9884,17.0045,16.9804,17.0045,21000.0
2008-01-08 11:25:00,21.13,21.13,21.11,21.11,17400.0,17.0045,17.0045,16.9884,16.9884,17400.0
2008-01-08 11:30:00,21.11,21.11,21.09,21.09,21400.0,16.9884,16.9884,16.9723,16.9723,21400.0
2008-01-08 11:35:00,21.09,21.1,21.08,21.09,20200.0,16.9723,16.9804,16.9643,16.9723,20200.0
2008-01-08 11:40:00,21.09,21.1,21.05,21.05,22200.0,16.9723,16.9804,16.9401,16.9401,22200.0
2008-01-08 11:45:00,21.05,21.05,21.04,21.04,34200.0,16.9401,16.9401,16.9321,16.9321,34200.0
2008-01-08 11:50:00,21.05,21.05,21.0,21.01,21000.0,16.9401,16.9401,16.8999,16.9079,21000.0
2008-01-08 11:55:00,21.02,21.05,21.0,21.04,34200.0,16.916,16.9401,16.8999,16.9321,34200.0
2008-01-08 12:00:00,21.05,21.06,21.03,21.04,59400.0,16.9401,16.9482,16.924,16.9321,59400.0
2008-01-08 12:05:00,21.03,21.04,20.99,21.03,78000.0,16.924,16.9321,16.8918,16.924,78000.0
2008-01-08 12:10:00,21.02,21.06,21.0,21.06,79800.0,16.916,16.9482,16.8999,16.9482,79800.0
2008-01-08 12:15:00,21.06,21.14,21.05,21.06,182800.0,16.9482,17.0126,16.9401,16.9482,182800.0
2008-01-08 12:20:00,21.06,21.07,21.05,21.06,52600.0,16.9482,16.9562,16.9401,16.9482,52600.0
2008-01-08 12:25:00,21.06,21.08,21.05,21.05,22200.0,16.9482,16.9643,16.9401,16.9401,22200.0
2008-01-08 12:30:00,21.05,21.05,21.02,21.04,21600.0,16.9401,16.9401,16.916,16.9321,21600.0
2008-01-08 12:35:00,21.03,21.05,21.03,21.03,8000.0,16.924,16.9401,16.924,16.924,8000.0
2008-01-08 12:40:00,21.03,21.05,21.03,21.05,19000.0,16.924,16.9401,16.924,16.9401,19000.0
2008-01-08 12:45:00,21.05,21.09,21.04,21.05,29600.0,16.9401,16.9723,16.9321,16.9401,29600.0
2008-01-08 12:50:00,21.05,21.06,21.04,21.05,10000.0,16.9401,16.9482,16.9321,16.9401,10000.0
2008-01-08 12:55:00,21.05,21.06,21.05,21.05,12600.0,16.9401,16.9482,16.9401,16.9401,12600.0
2008-01-08 13:00:00,21.06,21.06,21.04,21.04,11800.0,16.9482,16.9482,16.9321,16.9321,11800.0
2008-01-08 13:05:00,21.04,21.09,21.03,21.06,31600.0,16.9321,16.9723,16.924,16.9482,31600.0
2008-01-08 13:10:00,21.05,21.08,21.05,21.05,18800.0,16.9401,16.9643,16.9401,16.9401,18800.0
2008-01-08 13:15:00,21.06,21.11,21.06,21.11,17000.0,16.9482,16.9884,16.9482,16.9884,17000.0
2008-01-08 13:20:00,21.1,21.12,21.09,21.11,11800.0,16.9804,16.9965,16.9723,16.9884,11800.0
2008-01-08 13:25:00,21.1,21.14,21.09,21.13,21000.0,16.9804,17.0126,16.9723,17.0045,21000.0
2008-01-08 13:30:00,21.12,21.14,21.12,21.14,12800.0,16.9965,17.0126,16.9965,17.0126,12800.0
2008-01-08 13:35:00,21.13,21.14,21.12,21.12,8800.0,17.0045,17.0126,16.9965,16.9965,8800.0
2008-01-08 13:40:00,21.13,21.14,21.11,21.12,22600.0,17.0045,17.0126,16.9884,16.9965,22600.0
2008-01-08 13:45:00,21.12,21.17,21.12,21.17,20000.0,16.9965,17.0367,16.9965,17.0367,20000.0
2008-01-08 13:50:00,21.17,21.18,21.13,21.16,36000.0,17.0367,17.0447,17.0045,17.0287,36000.0
2008-01-08 13:55:00,21.15,21.18,21.15,21.18,12600.0,17.0206,17.0447,17.0206,17.0447,12600.0
2008-01-08 14:00:00,21.18,21.18,21.17,21.18,15000.0,17.0447,17.0447,17.0367,17.0447,15000.0
2008-01-08 14:05:00,21.17,21.17,21.15,21.15,14600.0,17.0367,17.0367,17.0206,17.0206,14600.0
2008-01-08 14:10:00,21.15,21.17,21.15,21.15,13000.0,17.0206,17.0367,17.0206,17.0206,13000.0
2008-01-08 14:15:00,21.15,21.16,21.14,21.15,22600.0,17.0206,17.0287,17.0126,17.0206,22600.0
2008-01-08 14:20:00,21.14,21.16,21.13,21.14,22000.0,17.0126,17.0287,17.0045,17.0126,22000.0
2008-01-08 14:25:00,21.14,21.17,21.13,21.17,25200.0,17.0126,17.0367,17.0045,17.0367,25200.0
2008-01-08 14:30:00,21.17,21.18,21.14,21.14,20400.0,17.0367,17.0447,17.0126,17.0126,20400.0
2008-01-08 14:35:00,21.14,21.16,21.14,21.15,25800.0,17.0126,17.0287,17.0126,17.0206,25800.0
2008-01-08 14:40:00,21.15,21.16,21.13,21.14,10800.0,17.0206,17.0287,17.0045,17.0126,10800.0
2008-01-08 14:45:00,21.13,21.14,21.11,21.13,69000.0,17.0045,17.0126,16.9884,17.0045,69000.0
2008-01-08 14:50:00,21.14,21.15,21.12,21.13,29200.0,17.0126,17.0206,16.9965,17.0045,29200.0
2008-01-08 14:55:00,21.13,21.14,21.09,21.1,32600.0,17.0045,17.0126,16.9723,16.9804,32600.0
2008-01-08 15:00:00,21.1,21.11,21.07,21.08,41400.0,16.9804,16.9884,16.9562,16.9643,41400.0
2008-01-08 15:05:00,21.08,21.09,21.06,21.06,71000.0,16.9643,16.9723,16.9482,16.9482,71000.0
2008-01-08 15:10:00,21.07,21.1,21.07,21.1,46400.0,16.9562,16.9804,16.9562,16.9804,46400.0
2008-01-08 15:15:00,21.08,21.1,21.07,21.07,84200.0,16.9643,16.9804,16.9562,16.9562,84200.0
2008-01-08 15:20:00,21.07,21.08,21.02,21.02,124800.0,16.9562,16.9643,16.916,16.916,124800.0
2008-01-08 15:25:00,21.02,21.05,21.02,21.03,70800.0,16.916,16.9401,16.916,16.924,70800.0
2008-01-08 15:30:00,21.03,21.05,21.02,21.05,94800.0,16.924,16.9401,16.916,16.9401,94800.0
2008-01-08 15:35:00,21.05,21.07,21.03,21.05,37000.0,16.9401,16.9562,16.924,16.9401,37000.0
2008-01-08 15:40:00,21.06,21.07,21.03,21.04,75400.0,16.9482,16.9562,16.924,16.9321,75400.0
2008-01-08 15:45:00,21.04,21.04,21.0,21.02,50800.0,16.9321,16.9321,16.8999,16.916,50800.0
2008-01-08 15:50:00,21.02,21.03,20.95,20.95,140200.0,16.916,16.924,16.8597,16.8597,140200.0
2008-01-08 15:55:00,20.95,20.98,20.83,20.83,308000.0,16.8597,16.8838,16.7631,16.7631,308000.0
2008-01-09 09:30:00,20.97,21.03,20.85,20.86,36600.0,16.8757,16.924,16.7792,16.7872,36600.0
2008-01-09 09:35:00,20.83,20.92,20.77,20.92,16800.0,16.7631,16.8355,16.7148,16.8355,16800.0
2008-01-09 09:40:00,20.87,20.93,20.75,20.79,69800.0,16.7953,16.8436,16.6987,16.7309,69800.0
2008-01-09 09:45:00,20.81,20.99,20.81,20.99,30400.0,16.747,16.8918,16.747,16.8918,30400.0
2008-01-09 09:50:00,20.99,21.0,20.93,21.0,23400.0,16.8918,16.8999,16.8436,16.8999,23400.0
2008-01-09 09:55:00,21.0,21.01,20.95,20.95,19200.0,16.8999,16.9079,16.8597,16.8597,19200.0
2008-01-09 10:00:00,20.96,20.99,20.89,20.89,41200.0,16.8677,16.8918,16.8114,16.8114,41200.0
2008-01-09 10:05:00,20.89,20.91,20.86,20.86,37400.0,16.8114,16.8275,16.7872,16.7872,37400.0
2008-01-09 10:10:00,20.86,20.87,20.82,20.83,34000.0,16.7872,16.7953,16.755,16.7631,34000.0
2008-01-09 10:15:00,20.85,20.85,20.81,20.83,28200.0,16.7792,16.7792,16.747,16.7631,28200.0
2008-01-09 10:20:00,20.83,20.84,20.8,20.81,32000.0,16.7631,16.7711,16.7389,16.747,32000.0
2008-01-09 10:25:00,20.83,20.83,20.8,20.81,41400.0,16.7631,16.7631,16.7389,16.747,41400.0
2008-01-09 10:30:00,20.81,20.84,20.79,20.83,153800.0,16.747,16.7711,16.7309,16.7631,153800.0
2008-01-09 10:35:00,20.82,20.83,20.8,20.82,61200.0,16.755,16.7631,16.7389,16.755,61200.0
2008-01-09 10:40:00,20.82,20.83,20.73,20.8,112200.0,16.755,16.7631,16.6826,16.7389,112200.0
2008-01-09 10:45:00,20.81,20.83,20.8,20.8,53000.0,16.747,16.7631,16.7389,16.7389,53000.0
2008-01-09 10:50:00,20.8,20.82,20.8,20.81,30200.0,16.7389,16.755,16.7389,16.747,30200.0
2008-01-09 10:55:00,20.81,20.82,20.8,20.8,32400.0,16.747,16.755,16.7389,16.7389,32400.0
2008-01-09 11:00:00,20.8,20.8,20.77,20.78,91200.0,16.7389,16.7389,16.7148,16.7228,91200.0
2008-01-09 11:05:00,20.78,20.8,20.78,20.78,62600.0,16.7228,16.7389,16.7228,16.7228,62600.0
2008-01-09 11:10:00,20.78,20.79,20.78,20.79,20400.0,16.7228,16.7309,16.7228,16.7309,20400.0
2008-01-09 11:15:00,20.79,20.8,20.77,20.8,65000.0,16.7309,16.7389,16.7148,16.7389,65000.0
2008-01-09 11:20:00,20.79,20.8,20.78,20.78,30400.0,16.7309,16.7389,16.7228,16.7228,30400.0
2008-01-09 11:25:00,20.78,20.79,20.78,20.78,40400.0,16.7228,16.7309,16.7228,16.7228,40400.0
2008-01-09 11:30:00,20.78,20.8,20.77,20.79,115400.0,16.7228,16.7389,16.7148,16.7309,115400.0
2008-01-09 11:35:00,20.8,20.82,20.8,20.81,24200.0,16.7389,16.755,16.7389,16.747,24200.0
2008-01-09 11:40:00,20.81,20.83,20.8,20.8,26800.0,16.747,16.7631,16.7389,16.7389,26800.0
2008-01-09 11:45:00,20.8,20.83,20.8,20.81,31400.0,16.7389,16.7631,16.7389,16.747,31400.0
2008-01-09 11:50:00,20.81,20.82,20.8,20.81,30600.0,16.747,16.755,16.7389,16.747,30600.0
2008-01-09 11:55:00,20.81,20.82,20.8,20.81,16400.0,16.747,16.755,16.7389,16.747,16400.0
2008-01-09 12:00:00,20.82,20.85,20.8,20.85,15200.0,16.755,16.7792,16.7389,16.7792,15200.0
2008-01-09 12:05:00,20.85,20.86,20.82,20.83,23000.0,16.7792,16.7872,16.755,16.7631,23000.0
2008-01-09 12:10:00,20.83,20.84,20.82,20.82,13200.0,16.7631,16.7711,16.755,16.755,13200.0
2008-01-09 12:15:00,20.82,20.86,20.82,20.86,16400.0,16.755,16.7872,16.755,16.7872,16400.0
2008-01-09 12:20:00,20.85,20.85,20.83,20.84,17400.0,16.7792,16.7792,16.7631,16.7711,17400.0
2008-01-09 12:25:00,20.84,20.88,20.84,20.86,17000.0,16.7711,16.8033,16.7711,16.7872,17000.0
2008-01-09 12:30:00,20.86,20.86,20.84,20.85,15400.0,16.7872,16.7872,16.7711,16.7792,15400.0
2008-01-09 12:35:00,20.85,20.86,20.8,20.8,27400.0,16.7792,16.7872,16.7389,16.7389,27400.0
2008-01-09 12:40:00,20.81,20.84,20.8,20.8,41000.0,16.747,16.7711,16.7389,16.7389,41000.0
2008-01-09 12:45:00,20.8,20.81,20.8,20.8,12400.0,16.7389,16.747,16.7389,16.7389,12400.0
2008-01-09 12:50:00,20.8,20.82,20.79,20.8,22000.0,16.7389,16.755,16.7309,16.7389,22000.0
2008-01-09 12:55:00,20.8,20.81,20.75,20.81,18000.0,16.7389,16.747,16.6987,16.747,18000.0
2008-01-09 13:00:00,20.81,20.82,20.8,20.81,16400.0,16.747,16.755,16.7389,16.747,16400.0
2008-01-09 13:05:00,20.8,20.81,20.79,20.8,21400.0,16.7389,16.747,16.7309,16.7389,21400.0
2008-01-09 13:10:00,20.8,20.8,20.76,20.76,11800.0,16.7389,16.7389,16.7067,16.7067,11800.0
2008-01-09 13:15:00,20.75,20.78,20.74,20.78,32600.0,16.6987,16.7228,16.6907,16.7228,32600.0
2008-01-09 13:20:00,20.77,20.78,20.75,20.75,45000.0,16.7148,16.7228,16.6987,16.6987,45000.0
2008-01-09 13:25:00,20.75,20.76,20.72,20.72,157000.0,16.6987,16.7067,16.6746,16.6746,157000.0
2008-01-09 13:30:00,20.72,20.74,20.69,20.74,59000.0,16.6746,16.6907,16.6504,16.6907,59000.0
2008-01-09 13:35:00,20.74,20.74,20.72,20.73,16200.0,16.6907,16.6907,16.6746,16.6826,16200.0
2008-01-09 13:40:00,20.74,20.74,20.7,20.73,31600.0,16.6907,16.6907,16.6585,16.6826,31600.0
2008-01-09 13:45:00,20.73,20.74,20.72,20.74,28600.0,16.6826,16.6907,16.6746,16.6907,28600.0
2008-01-09 13:50:00,20.73,20.73,20.7,20.71,38800.0,16.6826,16.6826,16.6585,16.6665,38800.0
2008-01-09 13:55:00,20.71,20.72,20.71,20.72,37800.0,16.6665,16.6746,16.6665,16.6746,37800.0
2008-01-09 14:00:00,20.72,20.73,20.71,20.71,44400.0,16.6746,16.6826,16.6665,16.6665,44400.0
2008-01-09 14:05:00,20.72,20.72,20.7,20.72,60000.0,16.6746,16.6746,16.6585,16.6746,60000.0
2008-01-09 14:10:00,20.72,20.72,20.69,20.69,32800.0,16.6746,16.6746,16.6504,16.6504,32800.0
2008-01-09 14:15:00,20.69,20.71,20.68,20.68,44000.0,16.6504,16.6665,16.6424,16.6424,44000.0
2008-01-09 14:20:00,20.67,20.68,20.63,20.65,108800.0,16.6343,16.6424,16.6021,16.6182,108800.0
2008-01-09 14:25:00,20.65,20.65,20.61,20.62,68200.0,16.6182,16.6182,16.586,16.5941,68200.0
2008-01-09 14:30:00,20.61,20.65,20.6,20.64,81200.0,16.586,16.6182,16.578,16.6102,81200.0
2008-01-09 14:35:00,20.65,20.68,20.64,20.66,40200.0,16.6182,16.6424,16.6102,16.6263,40200.0
2008-01-09 14:40:00,20.66,20.67,20.66,20.66,25000.0,16.6263,16.6343,16.6263,16.6263,25000.0
2008-01-09 14:45:00,20.66,20.72,20.66,20.71,43200.0,16.6263,16.6746,16.6263,16.6665,43200.0
2008-01-09 14:50:00,20.71,20.75,20.71,20.73,36400.0,16.6665,16.6987,16.6665,16.6826,36400.0
2008-01-09 14:55:00,20.73,20.76,20.68,20.76,41000.0,16.6826,16.7067,16.6424,16.7067,41000.0
2008-01-09 15:00:00,20.76,20.77,20.75,20.76,77200.0,16.7067,16.7148,16.6987,16.7067,77200.0
2008-01-09 15:05:00,20.77,20.83,20.76,20.81,63800.0,16.7148,16.7631,16.7067,16.747,63800.0
2008-01-09 15:10:00,20.82,20.82,20.8,20.8,28600.0,16.755,16.755,16.7389,16.7389,28600.0
2008-01-09 15:15:00,20.81,20.82,20.8,20.8,55200.0,16.747,16.755,16.7389,16.7389,55200.0
2008-01-09 15:20:00,20.8,20.81,20.78,20.8,98600.0,16.7389,16.747,16.7228,16.7389,98600.0
2008-01-09 15:25:00,20.8,20.85,20.79,20.81,119600.0,16.7389,16.7792,16.7309,16.747,119600.0
2008-01-09 15:30:00,20.8,20.82,20.8,20.81,76400.0,16.7389,16.755,16.7389,16.747,76400.0
2008-01-09 15:35:00,20.82,20.84,20.79,20.83,128200.0,16.755,16.7711,16.7309,16.7631,128200.0
2008-01-09 15:40:00,20.84,20.89,20.84,20.87,68800.0,16.7711,16.8114,16.7711,16.7953,68800.0
2008-01-09 15:45:00,20.87,20.93,20.86,20.92,72200.0,16.7953,16.8436,16.7872,16.8355,72200.0
2008-01-09 15:50:00,20.91,21.0,20.91,21.0,110800.0,16.8275,16.8999,16.8275,16.8999,110800.0
2008-01-09 15:55:00,20.99,21.0,20.95,20.96,97000.0,16.8918,16.8999,16.8597,16.8677,97000.0
2008-01-10 09:30:00,20.84,20.94,20.68,20.84,65000.0,16.7711,16.8516,16.6424,16.7711,65000.0
2008-01-10 09:35:00,20.88,20.92,20.86,20.88,126600.0,16.8033,16.8355,16.7872,16.8033,126600.0
2008-01-10 09:40:00,20.88,20.9,20.86,20.89,83400.0,16.8033,16.8194,16.7872,16.8114,83400.0
2008-01-10 09:45:00,20.88,20.91,20.86,20.9,58600.0,16.8033,16.8275,16.7872,16.8194,58600.0
2008-01-10 09:50:00,20.9,20.91,20.88,20.89,23600.0,16.8194,16.8275,16.8033,16.8114,23600.0
2008-01-10 09:55:00,20.88,20.96,20.86,20.95,49600.0,16.8033,16.8677,16.7872,16.8597,49600.0
2008-01-10 10:00:00,20.95,21.03,20.95,20.98,53600.0,16.8597,16.924,16.8597,16.8838,53600.0
2008-01-10 10:05:00,20.98,21.01,20.97,21.0,28400.0,16.8838,16.9079,16.8757,16.8999,28400.0
2008-01-10 10:10:00,21.0,21.0,20.93,20.93,41200.0,16.8999,16.8999,16.8436,16.8436,41200.0
2008-01-10 10:15:00,20.93,20.97,20.9,20.9,44400.0,16.8436,16.8757,16.8194,16.8194,44400.0
2008-01-10 10:20:00,20.91,20.94,20.88,20.94,31200.0,16.8275,16.8516,16.8033,16.8516,31200.0
2008-01-10 10:25:00,20.93,20.93,20.91,20.92,16800.0,16.8436,16.8436,16.8275,16.8355,16800.0
2008-01-10 10:30:00,20.92,20.93,20.91,20.92,23800.0,16.8355,16.8436,16.8275,16.8355,23800.0
2008-01-10 10:35:00,20.94,20.94,20.91,20.91,16200.0,16.8516,16.8516,16.8275,16.8275,16200.0
2008-01-10 10:40:00,20.91,20.91,20.86,20.87,23600.0,16.8275,16.8275,16.7872,16.7953,23600.0
2008-01-10 10:45:00,20.88,20.88,20.81,20.86,30600.0,16.8033,16.8033,16.747,16.7872,30600.0
2008-01-10 10:50:00,20.85,20.88,20.84,20.85,18400.0,16.7792,16.8033,16.7711,16.7792,18400.0
2008-01-10 10:55:00,20.85,20.88,20.85,20.87,57400.0,16.7792,16.8033,16.7792,16.7953,57400.0
2008-01-10 11:00:00,20.86,20.88,20.86,20.86,19600.0,16.7872,16.8033,16.7872,16.7872,19600.0
2008-01-10 11:05:00,20.86,20.88,20.85,20.86,29200.0,16.7872,16.8033,16.7792,16.7872,29200.0
2008-01-10 11:10:00,20.87,20.88,20.86,20.87,36000.0,16.7953,16.8033,16.7872,16.7953,36000.0
2008-01-10 11:15:00,20.87,20.88,20.83,20.83,46000.0,16.7953,16.8033,16.7631,16.7631,46000.0
2008-01-10 11:20:00,20.83,20.85,20.83,20.85,67600.0,16.7631,16.7792,16.7631,16.7792,67600.0
2008-01-10 11:25:00,20.85,20.85,20.83,20.84,49600.0,16.7792,16.7792,16.7631,16.7711,49600.0
2008-01-10 11:30:00,20.84,20.84,20.83,20.83,29400.0,16.7711,16.7711,16.7631,16.7631,29400.0
2008-01-10 11:35:00,20.83,20.83,20.83,20.83,25200.0,16.7631,16.7631,16.7631,16.7631,25200.0
2008-01-10 11:40:00,20.83,20.84,20.83,20.83,28800.0,16.7631,16.7711,16.7631,16.7631,28800.0
2008-01-10 11:45:00,20.84,20.84,20.83,20.84,12800.0,16.7711,16.7711,16.7631,16.7711,12800.0
2008-01-10 11:50:00,20.84,20.85,20.83,20.83,17600.0,16.7711,16.7792,16.7631,16.7631,17600.0
2008-01-10 11:55:00,20.83,20.84,20.82,20.83,16000.0,16.7631,16.7711,16.755,16.7631,16000.0
2008-01-10 12:00:00,20.83,20.83,20.81,20.82,79800.0,16.7631,16.7631,16.747,16.755,79800.0
2008-01-10 12:05:00,20.82,20.84,20.81,20.83,32000.0,16.755,16.7711,16.747,16.7631,32000.0
2008-01-10 12:10:00,20.83,20.84,20.82,20.82,39800.0,16.7631,16.7711,16.755,16.755,39800.0
2008-01-10 12:15:00,20.82,20.86,20.81,20.84,50800.0,16.755,16.7872,16.747,16.7711,50800.0
2008-01-10 12:20:00,20.84,20.95,20.84,20.94,50000.0,16.7711,16.8597,16.7711,16.8516,50000.0
2008-01-10 12:25:00,20.93,20.97,20.89,20.89,51800.0,16.8436,16.8757,16.8114,16.8114,51800.0
2008-01-10 12:30:00,20.89,20.89,20.83,20.84,18000.0,16.8114,16.8114,16.7631,16.7711,18000.0
2008-01-10 12:35:00,20.84,20.85,20.82,20.82,12200.0,16.7711,16.7792,16.755,16.755,12200.0
2008-01-10 12:40:00,20.83,20.84,20.82,20.82,21800.0,16.7631,16.7711,16.755,16.755,21800.0
2008-01-10 12:45:00,20.82,20.85,20.82,20.83,11200.0,16.755,16.7792,16.755,16.7631,11200.0
2008-01-10 12:50:00,20.83,20.85,20.83,20.84,18000.0,16.7631,16.7792,16.7631,16.7711,18000.0
2008-01-10 12:55:00,20.84,20.89,20.83,20.86,27200.0,16.7711,16.8114,16.7631,16.7872,27200.0
2008-01-10 13:00:00,20.88,20.89,20.83,20.85,43800.0,16.8033,16.8114,16.7631,16.7792,43800.0
2008-01-10 13:05:00,20.85,20.88,20.84,20.86,39400.0,16.7792,16.8033,16.7711,16.7872,39400.0
2008-01-10 13:10:00,20.86,20.87,20.81,20.83,35400.0,16.7872,16.7953,16.747,16.7631,35400.0
2008-01-10 13:15:00,20.84,20.85,20.81,20.83,16000.0,16.7711,16.7792,16.747,16.7631,16000.0
2008-01-10 13:20:00,20.85,20.86,20.83,20.83,24800.0,16.7792,16.7872,16.7631,16.7631,24800.0
2008-01-10 13:25:00,20.84,20.85,20.82,20.84,9200.0,16.7711,16.7792,16.755,16.7711,9200.0
2008-01-10 13:30:00,20.84,20.85,20.83,20.83,35600.0,16.7711,16.7792,16.7631,16.7631,35600.0
2008-01-10 13:35:00,20.83,20.85,20.79,20.83,103000.0,16.7631,16.7792,16.7309,16.7631,103000.0
2008-01-10 13:40:00,20.83,20.86,20.81,20.85,21600.0,16.7631,16.7872,16.747,16.7792,21600.0
2008-01-10 13:45:00,20.85,20.88,20.84,20.88,29000.0,16.7792,16.8033,16.7711,16.8033,29000.0
2008-01-10 13:50:00,20.87,20.88,20.84,20.88,28600.0,16.7953,16.8033,16.7711,16.8033,28600.0
2008-01-10 13:55:00,20.88,20.89,20.8,20.85,40800.0,16.8033,16.8114,16.7389,16.7792,40800.0
2008-01-10 14:00:00,20.85,20.85,20.84,20.85,37400.0,16.7792,16.7792,16.7711,16.7792,37400.0
2008-01-10 14:05:00,20.85,20.86,20.83,20.84,29000.0,16.7792,16.7872,16.7631,16.7711,29000.0
2008-01-10 14:10:00,20.85,20.86,20.85,20.85,20400.0,16.7792,16.7872,16.7792,16.7792,20400.0
2008-01-10 14:15:00,20.86,20.89,20.81,20.86,112400.0,16.7872,16.8114,16.747,16.7872,112400.0
2008-01-10 14:20:00,20.86,20.86,20.83,20.85,34600.0,16.7872,16.7872,16.7631,16.7792,34600.0
2008-01-10 14:25:00,20.85,20.88,20.83,20.84,30200.0,16.7792,16.8033,16.7631,16.7711,30200.0
2008-01-10 14:30:00,20.85,20.89,20.84,20.85,31400.0,16.7792,16.8114,16.7711,16.7792,31400.0
2008-01-10 14:35:00,20.85,20.91,20.85,20.9,59200.0,16.7792,16.8275,16.7792,16.8194,59200.0
2008-01-10 14:40:00,20.91,20.93,20.9,20.92,46200.0,16.8275,16.8436,16.8194,16.8355,46200.0
2008-01-10 14:45:00,20.93,20.93,20.9,20.91,42600.0,16.8436,16.8436,16.8194,16.8275,42600.0
2008-01-10 14:50:00,20.91,21.0,20.91,20.97,61400.0,16.8275,16.8999,16.8275,16.8757,61400.0
2008-01-10 14:55:00,20.97,21.0,20.96,20.98,42200.0,16.8757,16.8999,16.8677,16.8838,42200.0
2008-01-10 15:00:00,20.98,21.0,20.95,20.99,82400.0,16.8838,16.8999,16.8597,16.8918,82400.0
2008-01-10 15:05:00,20.98,21.02,20.98,21.01,32000.0,16.8838,16.916,16.8838,16.9079,32000.0
2008-01-10 15:10:00,21.02,21.03,21.0,21.02,28800.0,16.916,16.924,16.8999,16.916,28800.0
2008-01-10 15:15:00,21.02,21.03,21.0,21.03,54000.0,16.916,16.924,16.8999,16.924,54000.0
2008-01-10 15:20:00,21.03,21.07,21.02,21.07,122800.0,16.924,16.9562,16.916,16.9562,122800.0
2008-01-10 15:25:00,21.07,21.09,21.06,21.09,45400.0,16.9562,16.9723,16.9482,16.9723,45400.0
2008-01-10 15:30:00,21.08,21.09,21.04,21.06,43600.0,16.9643,16.9723,16.9321,16.9482,43600.0
2008-01-10 15:35:00,21.06,21.07,20.99,21.0,91200.0,16.9482,16.9562,16.8918,16.8999,91200.0
2008-01-10 15:40:00,21.0,21.03,20.97,20.98,71800.0,16.8999,16.924,16.8757,16.8838,71800.0
2008-01-10 15:45:00,20.98,20.99,20.93,20.95,62000.0,16.8838,16.8918,16.8436,16.8597,62000.0
2008-01-10 15:50:00,20.93,20.97,20.89,20.96,122400.0,16.8436,16.8757,16.8114,16.8677,122400.0
2008-01-10 15:55:00,20.96,20.97,20.92,20.93,70200.0,16.8677,16.8757,16.8355,16.8436,70200.0
2008-01-11 09:30:00,20.75,20.88,20.67,20.72,62000.0,16.6987,16.8033,16.6343,16.6746,62000.0
2008-01-11 09:35:00,20.72,20.8,20.71,20.77,31200.0,16.6746,16.7389,16.6665,16.7148,31200.0
2008-01-11 09:40:00,20.77,20.77,20.7,20.72,62200.0,16.7148,16.7148,16.6585,16.6746,62200.0
2008-01-11 09:45:00,20.7,20.72,20.68,20.69,75400.0,16.6585,16.6746,16.6424,16.6504,75400.0
2008-01-11 09:50:00,20.68,20.7,20.63,20.65,26200.0,16.6424,16.6585,16.6021,16.6182,26200.0
2008-01-11 09:55:00,20.64,20.65,20.59,20.61,17600.0,16.6102,16.6182,16.5699,16.586,17600.0
2008-01-11 10:00:00,20.61,20.61,20.45,20.5,87200.0,16.586,16.586,16.4573,16.4975,87200.0
2008-01-11 10:05:00,20.51,20.53,20.45,20.46,38400.0,16.5056,16.5217,16.4573,16.4653,38400.0
2008-01-11 10:10:00,20.46,20.46,20.39,20.39,43000.0,16.4653,16.4653,16.409,16.409,43000.0
2008-01-11 10:15:00,20.4,20.4,20.34,20.4,45600.0,16.417,16.417,16.3688,16.417,45600.0
2008-01-11 10:20:00,20.4,20.44,20.37,20.44,29400.0,16.417,16.4492,16.3929,16.4492,29400.0
2008-01-11 10:25:00,20.45,20.47,20.45,20.45,19600.0,16.4573,16.4734,16.4573,16.4573,19600.0
2008-01-11 10:30:00,20.46,20.46,20.42,20.44,33000.0,16.4653,16.4653,16.4331,16.4492,33000.0
2008-01-11 10:35:00,20.45,20.45,20.36,20.36,47600.0,16.4573,16.4573,16.3848,16.3848,47600.0
2008-01-11 10:40:00,20.36,20.37,20.29,20.35,89600.0,16.3848,16.3929,16.3285,16.3768,89600.0
2008-01-11 10:45:00,20.38,20.39,20.33,20.34,66800.0,16.4009,16.409,16.3607,16.3688,66800.0
2008-01-11 10:50:00,20.34,20.37,20.3,20.3,49800.0,16.3688,16.3929,16.3366,16.3366,49800.0
2008-01-11 10:55:00,20.3,20.31,20.23,20.24,52800.0,16.3366,16.3446,16.2802,16.2883,52800.0
2008-01-11 11:00:00,20.25,20.27,20.18,20.2,89600.0,16.2963,16.3124,16.24,16.2561,89600.0
2008-01-11 11:05:00,20.2,20.2,20.14,20.18,70000.0,16.2561,16.2561,16.2078,16.24,70000.0
2008-01-11 11:10:00,20.18,20.21,20.16,20.21,37600.0,16.24,16.2641,16.2239,16.2641,37600.0
2008-01-11 11:15:00,20.2,20.25,20.19,20.21,26600.0,16.2561,16.2963,16.248,16.2641,26600.0
2008-01-11 11:20:00,20.22,20.25,20.18,20.2,142600.0,16.2722,16.2963,16.24,16.2561,142600.0
2008-01-11 11:25:00,20.2,20.23,20.2,20.21,26400.0,16.2561,16.2802,16.2561,16.2641,26400.0
2008-01-11 11:30:00,20.21,20.21,20.14,20.2,179400.0,16.2641,16.2641,16.2078,16.2561,179400.0
2008-01-11 11:35:00,20.21,20.24,20.18,20.2,112200.0,16.2641,16.2883,16.24,16.2561,112200.0
2008-01-11 11:40:00,20.21,20.21,20.16,20.17,44400.0,16.2641,16.2641,16.2239,16.2319,44400.0
2008-01-11 11:45:00,20.17,20.18,20.11,20.15,72800.0,16.2319,16.24,16.1837,16.2158,72800.0
2008-01-11 11:50:00,20.15,20.15,20.13,20.15,34800.0,16.2158,16.2158,16.1998,16.2158,34800.0
2008-01-11 11:55:00,20.15,20.15,20.11,20.15,89600.0,16.2158,16.2158,16.1837,16.2158,89600.0
2008-01-11 12:00:00,20.15,20.16,20.13,20.15,89800.0,16.2158,16.2239,16.1998,16.2158,89800.0
2008-01-11 12:05:00,20.15,20.16,20.04,20.05,80600.0,16.2158,16.2239,16.1273,16.1354,80600.0
2008-01-11 12:10:00,20.05,20.1,20.05,20.08,40400.0,16.1354,16.1756,16.1354,16.1595,40400.0
2008-01-11 12:15:00,20.08,20.12,20.07,20.07,70400.0,16.1595,16.1917,16.1515,16.1515,70400.0
2008-01-11 12:20:00,20.07,20.07,19.99,19.99,70600.0,16.1515,16.1515,16.0871,16.0871,70600.0
2008-01-11 12:25:00,19.98,20.02,19.88,19.92,207800.0,16.079,16.1112,15.9986,16.0308,207800.0
2008-01-11 12:30:00,19.93,19.96,19.92,19.92,40000.0,16.0388,16.0629,16.0308,16.0308,40000.0
2008-01-11 12:35:00,19.92,19.93,19.92,19.92,64800.0,16.0308,16.0388,16.0308,16.0308,64800.0
2008-01-11 12:40:00,19.92,19.93,19.88,19.9,64000.0,16.0308,16.0388,15.9986,16.0147,64000.0
2008-01-11 12:45:00,19.9,19.9,19.81,19.83,95800.0,16.0147,16.0147,15.9422,15.9583,95800.0
2008-01-11 12:50:00,19.83,19.83,19.74,19.74,172200.0,15.9583,15.9583,15.8859,15.8859,172200.0
2008-01-11 12:55:00,19.75,19.79,19.69,19.78,116000.0,15.8939,15.9261,15.8457,15.9181,116000.0
2008-01-11 13:00:00,19.78,19.79,19.7,19.74,106600.0,15.9181,15.9261,15.8537,15.8859,106600.0
2008-01-11 13:05:00,19.74,19.75,19.64,19.64,102200.0,15.8859,15.8939,15.8054,15.8054,102200.0
2008-01-11 13:10:00,19.64,19.73,19.62,19.7,73800.0,15.8054,15.8779,15.7893,15.8537,73800.0
2008-01-11 13:15:00,19.7,19.71,19.65,19.67,206800.0,15.8537,15.8618,15.8135,15.8296,206800.0
2008-01-11 13:20:00,19.67,19.74,19.66,19.74,122400.0,15.8296,15.8859,15.8215,15.8859,122400.0
2008-01-11 13:25:00,19.73,19.75,19.73,19.75,61800.0,15.8779,15.8939,15.8779,15.8939,61800.0
2008-01-11 13:30:00,19.76,19.78,19.71,19.74,196200.0,15.902,15.9181,15.8618,15.8859,196200.0
2008-01-11 13:35:00,19.75,19.77,19.74,19.75,146400.0,15.8939,15.91,15.8859,15.8939,146400.0
2008-01-11 13:40:00,19.75,20.19,19.68,19.72,71600.0,15.8939,16.248,15.8376,15.8698,71600.0
2008-01-11 13:45:00,19.72,19.72,19.68,19.7,28200.0,15.8698,15.8698,15.8376,15.8537,28200.0
2008-01-11 13:50:00,19.7,19.75,19.7,19.74,182800.0,15.8537,15.8939,15.8537,15.8859,182800.0
2008-01-11 13:55:00,19.74,19.75,19.7,19.7,89200.0,15.8859,15.8939,15.8537,15.8537,89200.0
2008-01-11 14:00:00,19.71,19.71,19.69,19.71,47400.0,15.8618,15.8618,15.8457,15.8618,47400.0
2008-01-11 14:05:00,19.71,19.72,19.7,19.7,53400.0,15.8618,15.8698,15.8537,15.8537,53400.0
2008-01-11 14:10:00,19.7,19.71,19.61,19.62,122800.0,15.8537,15.8618,15.7813,15.7893,122800.0
2008-01-11 14:15:00,19.62,19.68,19.61,19.67,42600.0,15.7893,15.8376,15.7813,15.8296,42600.0
2008-01-11 14:20:00,19.67,19.68,19.6,19.6,90800.0,15.8296,15.8376,15.7732,15.7732,90800.0
2008-01-11 14:25:00,19.6,19.63,19.52,19.55,201600.0,15.7732,15.7974,15.7089,15.733,201600.0
2008-01-11 14:30:00,19.55,19.59,19.53,19.58,113000.0,15.733,15.7652,15.7169,15.7571,113000.0
2008-01-11 14:35:00,19.58,19.61,19.57,19.59,87800.0,15.7571,15.7813,15.7491,15.7652,87800.0
2008-01-11 14:40:00,19.6,19.6,19.5,19.54,120600.0,15.7732,15.7732,15.6928,15.7249,120600.0
2008-01-11 14:45:00,19.55,19.55,19.48,19.48,133000.0,15.733,15.733,15.6767,15.6767,133000.0
2008-01-11 14:50:00,19.47,19.5,19.41,19.43,116400.0,15.6686,15.6928,15.6203,15.6364,116400.0
2008-01-11 14:55:00,19.44,19.55,19.43,19.55,74000.0,15.6445,15.733,15.6364,15.733,74000.0
2008-01-11 15:00:00,19.55,19.6,19.49,19.55,320200.0,15.733,15.7732,15.6847,15.733,320200.0
2008-01-11 15:05:00,19.55,19.61,19.53,19.58,123000.0,15.733,15.7813,15.7169,15.7571,123000.0
2008-01-11 15:10:00,19.58,19.58,19.5,19.52,245000.0,15.7571,15.7571,15.6928,15.7089,245000.0
2008-01-11 15:15:00,19.53,19.64,19.53,19.61,276600.0,15.7169,15.8054,15.7169,15.7813,276600.0
2008-01-11 15:20:00,19.61,19.64,19.58,19.62,88200.0,15.7813,15.8054,15.7571,15.7893,88200.0
2008-01-11 15:25:00,19.63,19.75,19.63,19.75,143600.0,15.7974,15.8939,15.7974,15.8939,143600.0
2008-01-11 15:30:00,19.74,19.74,19.63,19.63,296400.0,15.8859,15.8859,15.7974,15.7974,296400.0
2008-01-11 15:35:00,19.63,19.64,19.56,19.57,152200.0,15.7974,15.8054,15.741,15.7491,152200.0
2008-01-11 15:40:00,19.58,19.59,19.5,19.5,256600.0,15.7571,15.7652,15.6928,15.6928,256600.0
2008-01-11 15:45:00,19.5,19.5,19.43,19.47,153000.0,15.6928,15.6928,15.6364,15.6686,153000.0
2008-01-11 15:50:00,19.47,19.5,19.39,19.42,793400.0,15.6686,15.6928,15.6042,15.6284,793400.0
2008-01-11 15:55:00,19.43,19.45,19.39,19.4,664400.0,15.6364,15.6525,15.6042,15.6123,664400.0
2008-01-14 09:30:00,19.5,19.5,18.96,18.97,141200.0,15.6928,15.6928,15.2582,15.2662,141200.0
2008-01-14 09:35:00,18.97,19.61,18.93,19.29,132600.0,15.2662,15.7813,15.234,15.5238,132600.0
2008-01-14 09:40:00,19.31,19.31,19.16,19.17,118200.0,15.5399,15.5399,15.4191,15.4272,118200.0
2008-01-14 09:45:00,19.18,19.46,19.16,19.46,151200.0,15.4352,15.6606,15.4191,15.6606,151200.0
2008-01-14 09:50:00,19.47,19.47,19.25,19.3,74600.0,15.6686,15.6686,15.4916,15.5318,74600.0
2008-01-14 09:55:00,19.3,19.4,19.26,19.36,72200.0,15.5318,15.6123,15.4996,15.5801,72200.0
2008-01-14 10:00:00,19.36,19.43,19.35,19.4,76600.0,15.5801,15.6364,15.572,15.6123,76600.0
2008-01-14 10:05:00,19.41,19.42,19.33,19.36,45000.0,15.6203,15.6284,15.5559,15.5801,45000.0
2008-01-14 10:10:00,19.36,19.4,19.29,19.39,46600.0,15.5801,15.6123,15.5238,15.6042,46600.0
2008-01-14 10:15:00,19.37,19.43,19.36,19.41,46000.0,15.5881,15.6364,15.5801,15.6203,46000.0
2008-01-14 10:20:00,19.41,19.46,19.4,19.46,70400.0,15.6203,15.6606,15.6123,15.6606,70400.0
2008-01-14 10:25:00,19.46,19.49,19.43,19.46,72800.0,15.6606,15.6847,15.6364,15.6606,72800.0
2008-01-14 10:30:00,19.47,19.53,19.46,19.52,41000.0,15.6686,15.7169,15.6606,15.7089,41000.0
2008-01-14 10:35:00,19.52,19.53,19.43,19.45,46800.0,15.7089,15.7169,15.6364,15.6525,46800.0
2008-01-14 10:40:00,19.45,19.49,19.43,19.49,32400.0,15.6525,15.6847,15.6364,15.6847,32400.0
2008-01-14 10:45:00,19.48,19.53,19.47,19.5,27800.0,15.6767,15.7169,15.6686,15.6928,27800.0
2008-01-14 10:50:00,19.5,19.53,19.49,19.5,79600.0,15.6928,15.7169,15.6847,15.6928,79600.0
2008-01-14 10:55:00,19.5,19.62,19.49,19.61,44400.0,15.6928,15.7893,15.6847,15.7813,44400.0
2008-01-14 11:00:00,19.61,19.61,19.55,19.59,33600.0,15.7813,15.7813,15.733,15.7652,33600.0
2008-01-14 11:05:00,19.58,19.6,19.54,19.56,34200.0,15.7571,15.7732,15.7249,15.741,34200.0
2008-01-14 11:10:00,19.57,19.6,19.54,19.6,82200.0,15.7491,15.7732,15.7249,15.7732,82200.0
2008-01-14 11:15:00,19.6,19.65,19.59,19.6,50200.0,15.7732,15.8135,15.7652,15.7732,50200.0
2008-01-14 11:20:00,19.59,19.65,19.59,19.61,39800.0,15.7652,15.8135,15.7652,15.7813,39800.0
2008-01-14 11:25:00,19.61,19.61,19.59,19.61,17800.0,15.7813,15.7813,15.7652,15.7813,17800.0
2008-01-14 11:30:00,19.6,19.61,19.58,19.59,26600.0,15.7732,15.7813,15.7571,15.7652,26600.0
2008-01-14 11:35:00,19.59,19.6,19.58,19.59,63600.0,15.7652,15.7732,15.7571,15.7652,63600.0
2008-01-14 11:40:00,19.6,19.63,19.58,19.61,74600.0,15.7732,15.7974,15.7571,15.7813,74600.0
2008-01-14 11:45:00,19.61,19.64,19.61,19.64,20600.0,15.7813,15.8054,15.7813,15.8054,20600.0
2008-01-14 11:50:00,19.64,19.7,19.63,19.67,50800.0,15.8054,15.8537,15.7974,15.8296,50800.0
2008-01-14 11:55:00,19.67,19.68,19.66,19.68,33400.0,15.8296,15.8376,15.8215,15.8376,33400.0
2008-01-14 12:00:00,19.67,19.72,19.6,19.66,253600.0,15.8296,15.8698,15.7732,15.8215,253600.0
2008-01-14 12:05:00,19.66,19.66,19.6,19.63,202800.0,15.8215,15.8215,15.7732,15.7974,202800.0
2008-01-14 12:10:00,19.62,19.63,19.62,19.62,11600.0,15.7893,15.7974,15.7893,15.7893,11600.0
2008-01-14 12:15:00,19.63,19.64,19.62,19.64,25200.0,15.7974,15.8054,15.7893,15.8054,25200.0
2008-01-14 12:20:00,19.63,19.64,19.63,19.64,15000.0,15.7974,15.8054,15.7974,15.8054,15000.0
2008-01-14 12:25:00,19.64,19.66,19.63,19.64,27600.0,15.8054,15.8215,15.7974,15.8054,27600.0
2008-01-14 12:30:00,19.64,19.65,19.61,19.61,18800.0,15.8054,15.8135,15.7813,15.7813,18800.0
2008-01-14 12:35:00,19.63,19.63,19.61,19.63,10800.0,15.7974,15.7974,15.7813,15.7974,10800.0
2008-01-14 12:40:00,19.61,19.63,19.61,19.63,20400.0,15.7813,15.7974,15.7813,15.7974,20400.0
2008-01-14 12:45:00,19.63,19.63,19.6,19.63,49800.0,15.7974,15.7974,15.7732,15.7974,49800.0
2008-01-14 12:50:00,19.63,19.64,19.61,19.64,18600.0,15.7974,15.8054,15.7813,15.8054,18600.0
2008-01-14 12:55:00,19.63,19.71,19.63,19.7,34200.0,15.7974,15.8618,15.7974,15.8537,34200.0
2008-01-14 13:00:00,19.7,19.71,19.68,19.68,26000.0,15.8537,15.8618,15.8376,15.8376,26000.0
2008-01-14 13:05:00,19.68,19.68,19.67,19.67,7000.0,15.8376,15.8376,15.8296,15.8296,7000.0
2008-01-14 13:10:00,19.66,19.68,19.64,19.67,33400.0,15.8215,15.8376,15.8054,15.8296,33400.0
2008-01-14 13:15:00,19.67,19.67,19.64,19.65,59600.0,15.8296,15.8296,15.8054,15.8135,59600.0
2008-01-14 13:20:00,19.65,19.65,19.64,19.64,18000.0,15.8135,15.8135,15.8054,15.8054,18000.0
2008-01-14 13:25:00,19.64,19.65,19.61,19.61,24200.0,15.8054,15.8135,15.7813,15.7813,24200.0
2008-01-14 13:30:00,19.61,19.61,19.59,19.61,15600.0,15.7813,15.7813,15.7652,15.7813,15600.0
2008-01-14 13:35:00,19.61,19.61,19.59,19.59,19600.0,15.7813,15.7813,15.7652,15.7652,19600.0
2008-01-14 13:40:00,19.59,19.6,19.58,19.6,23000.0,15.7652,15.7732,15.7571,15.7732,23000.0
2008-01-14 13:45:00,19.6,19.6,19.53,19.55,51200.0,15.7732,15.7732,15.7169,15.733,51200.0
2008-01-14 13:50:00,19.55,19.57,19.54,19.56,20400.0,15.733,15.7491,15.7249,15.741,20400.0
2008-01-14 13:55:00,19.57,19.57,19.56,19.56,14000.0,15.7491,15.7491,15.741,15.741,14000.0
2008-01-14 14:00:00,19.57,19.57,19.55,19.56,27600.0,15.7491,15.7491,15.733,15.741,27600.0
2008-01-14 14:05:00,19.56,19.56,19.54,19.55,19800.0,15.741,15.741,15.7249,15.733,19800.0
2008-01-14 14:10:00,19.55,19.55,19.51,19.52,21000.0,15.733,15.733,15.7008,15.7089,21000.0
2008-01-14 14:15:00,19.52,19.52,19.47,19.48,42400.0,15.7089,15.7089,15.6686,15.6767,42400.0
2008-01-14 14:20:00,19.48,19.5,19.46,19.46,33400.0,15.6767,15.6928,15.6606,15.6606,33400.0
2008-01-14 14:25:00,19.46,19.47,19.44,19.45,29800.0,15.6606,15.6686,15.6445,15.6525,29800.0
2008-01-14 14:30:00,19.44,19.49,19.44,19.45,43000.0,15.6445,15.6847,15.6445,15.6525,43000.0
2008-01-14 14:35:00,19.46,19.48,19.45,19.46,35400.0,15.6606,15.6767,15.6525,15.6606,35400.0
2008-01-14 14:40:00,19.47,19.47,19.46,19.46,26400.0,15.6686,15.6686,15.6606,15.6606,26400.0
2008-01-14 14:45:00,19.46,19.5,19.46,19.49,33200.0,15.6606,15.6928,15.6606,15.6847,33200.0
2008-01-14 14:50:00,19.49,19.5,19.46,19.47,28000.0,15.6847,15.6928,15.6606,15.6686,28000.0
2008-01-14 14:55:00,19.46,19.5,19.46,19.47,41000.0,15.6606,15.6928,15.6606,15.6686,41000.0
2008-01-14 15:00:00,19.48,19.49,19.47,19.47,45800.0,15.6767,15.6847,15.6686,15.6686,45800.0
2008-01-14 15:05:00,19.47,19.47,19.4,19.4,55800.0,15.6686,15.6686,15.6123,15.6123,55800.0
2008-01-14 15:10:00,19.4,19.42,19.36,19.38,58800.0,15.6123,15.6284,15.5801,15.5962,58800.0
2008-01-14 15:15:00,19.38,19.39,19.34,19.34,73200.0,15.5962,15.6042,15.564,15.564,73200.0
2008-01-14 15:20:00,19.35,19.36,19.32,19.36,95000.0,15.572,15.5801,15.5479,15.5801,95000.0
2008-01-14 15:25:00,19.36,19.37,19.3,19.31,102800.0,15.5801,15.5881,15.5318,15.5399,102800.0
2008-01-14 15:30:00,19.31,19.32,19.24,19.26,225200.0,15.5399,15.5479,15.4835,15.4996,225200.0
2008-01-14 15:35:00,19.25,19.3,19.25,19.26,117000.0,15.4916,15.5318,15.4916,15.4996,117000.0
2008-01-14 15:40:00,19.26,19.36,19.23,19.33,155000.0,15.4996,15.5801,15.4755,15.5559,155000.0
2008-01-14 15:45:00,19.34,19.34,19.3,19.32,68600.0,15.564,15.564,15.5318,15.5479,68600.0
2008-01-14 15:50:00,19.32,19.33,19.28,19.28,100200.0,15.5479,15.5559,15.5157,15.5157,100200.0
2008-01-14 15:55:00,19.28,19.35,19.28,19.31,198000.0,15.5157,15.572,15.5157,15.5399,198000.0
2008-01-15 09:30:00,19.11,19.17,19.0,19.0,1400.0,15.3789,15.4272,15.2904,15.2904,1400.0
2008-01-15 09:35:00,18.98,19.05,18.68,18.78,258600.0,15.2743,15.3306,15.0329,15.1133,258600.0
2008-01-15 09:40:00,18.75,18.79,18.7,18.77,68800.0,15.0892,15.1214,15.049,15.1053,68800.0
2008-01-15 09:45:00,18.77,18.79,18.74,18.78,208200.0,15.1053,15.1214,15.0811,15.1133,208200.0
2008-01-15 09:50:00,18.79,18.88,18.74,18.78,131000.0,15.1214,15.1938,15.0811,15.1133,131000.0
2008-01-15 09:55:00,18.8,18.8,18.77,18.79,126400.0,15.1294,15.1294,15.1053,15.1214,126400.0
2008-01-15 10:00:00,18.8,18.86,18.73,18.75,226200.0,15.1294,15.1777,15.0731,15.0892,226200.0
2008-01-15 10:05:00,18.73,18.78,18.72,18.75,67200.0,15.0731,15.1133,15.065,15.0892,67200.0
2008-01-15 10:10:00,18.75,18.8,18.74,18.77,167000.0,15.0892,15.1294,15.0811,15.1053,167000.0
2008-01-15 10:15:00,18.77,18.79,18.76,18.77,83800.0,15.1053,15.1214,15.0972,15.1053,83800.0
2008-01-15 10:20:00,18.78,18.83,18.74,18.82,76200.0,15.1133,15.1536,15.0811,15.1455,76200.0
2008-01-15 10:25:00,18.83,18.88,18.8,18.81,57400.0,15.1536,15.1938,15.1294,15.1375,57400.0
2008-01-15 10:30:00,18.81,18.86,18.75,18.85,35200.0,15.1375,15.1777,15.0892,15.1697,35200.0
2008-01-15 10:35:00,18.85,18.86,18.75,18.75,57000.0,15.1697,15.1777,15.0892,15.0892,57000.0
2008-01-15 10:40:00,18.75,18.79,18.69,18.72,67200.0,15.0892,15.1214,15.0409,15.065,67200.0
2008-01-15 10:45:00,18.73,18.75,18.63,18.74,114200.0,15.0731,15.0892,14.9926,15.0811,114200.0
2008-01-15 10:50:00,18.73,18.75,18.72,18.75,46800.0,15.0731,15.0892,15.065,15.0892,46800.0
2008-01-15 10:55:00,18.75,18.75,18.66,18.72,168200.0,15.0892,15.0892,15.0168,15.065,168200.0
2008-01-15 11:00:00,18.72,18.76,18.7,18.75,39000.0,15.065,15.0972,15.049,15.0892,39000.0
2008-01-15 11:05:00,18.75,18.79,18.75,18.78,30600.0,15.0892,15.1214,15.0892,15.1133,30600.0
2008-01-15 11:10:00,18.78,18.83,18.77,18.82,39000.0,15.1133,15.1536,15.1053,15.1455,39000.0
2008-01-15 11:15:00,18.82,18.84,18.8,18.84,25800.0,15.1455,15.1616,15.1294,15.1616,25800.0
2008-01-15 11:20:00,18.83,18.88,18.82,18.88,27600.0,15.1536,15.1938,15.1455,15.1938,27600.0
2008-01-15 11:25:00,18.88,18.88,18.85,18.86,21600.0,15.1938,15.1938,15.1697,15.1777,21600.0
2008-01-15 11:30:00,18.87,18.9,18.86,18.9,34000.0,15.1858,15.2099,15.1777,15.2099,34000.0
2008-01-15 11:35:00,18.9,18.92,18.88,18.9,36000.0,15.2099,15.226,15.1938,15.2099,36000.0
2008-01-15 11:40:00,18.91,18.91,18.87,18.88,19200.0,15.2179,15.2179,15.1858,15.1938,19200.0
2008-01-15 11:45:00,18.87,18.88,18.83,18.85,53600.0,15.1858,15.1938,15.1536,15.1697,53600.0
2008-01-15 11:50:00,18.85,18.85,18.81,18.82,63400.0,15.1697,15.1697,15.1375,15.1455,63400.0
2008-01-15 11:55:00,18.82,18.83,18.78,18.79,46400.0,15.1455,15.1536,15.1133,15.1214,46400.0
2008-01-15 12:00:00,18.79,18.85,18.78,18.82,55400.0,15.1214,15.1697,15.1133,15.1455,55400.0
2008-01-15 12:05:00,18.83,18.88,18.82,18.82,119200.0,15.1536,15.1938,15.1455,15.1455,119200.0
2008-01-15 12:10:00,18.82,18.86,18.81,18.83,36400.0,15.1455,15.1777,15.1375,15.1536,36400.0
2008-01-15 12:15:00,18.83,18.86,18.82,18.84,62800.0,15.1536,15.1777,15.1455,15.1616,62800.0
2008-01-15 12:20:00,18.83,18.87,18.82,18.84,65000.0,15.1536,15.1858,15.1455,15.1616,65000.0
2008-01-15 12:25:00,18.84,18.9,18.83,18.88,70000.0,15.1616,15.2099,15.1536,15.1938,70000.0
2008-01-15 12:30:00,18.88,18.9,18.83,18.85,52800.0,15.1938,15.2099,15.1536,15.1697,52800.0
2008-01-15 12:35:00,18.84,18.96,18.81,18.92,114800.0,15.1616,15.2582,15.1375,15.226,114800.0
2008-01-15 12:40:00,18.91,18.93,18.89,18.91,31400.0,15.2179,15.234,15.2019,15.2179,31400.0
2008-01-15 12:45:00,18.92,18.93,18.88,18.92,28200.0,15.226,15.234,15.1938,15.226,28200.0
2008-01-15 12:50:00,18.91,18.98,18.91,18.96,37400.0,15.2179,15.2743,15.2179,15.2582,37400.0
2008-01-15 12:55:00,18.96,19.05,18.96,19.05,72400.0,15.2582,15.3306,15.2582,15.3306,72400.0
2008-01-15 13:00:00,19.05,19.07,19.04,19.06,36400.0,15.3306,15.3467,15.3226,15.3387,36400.0
2008-01-15 13:05:00,19.06,19.07,19.05,19.07,41000.0,15.3387,15.3467,15.3306,15.3467,41000.0
2008-01-15 13:10:00,19.07,19.15,19.06,19.14,110000.0,15.3467,15.4111,15.3387,15.403,110000.0
2008-01-15 13:15:00,19.14,19.19,19.13,19.18,47800.0,15.403,15.4433,15.395,15.4352,47800.0
2008-01-15 13:20:00,19.18,19.18,19.12,19.13,44800.0,15.4352,15.4352,15.3869,15.395,44800.0
2008-01-15 13:25:00,19.13,19.13,19.05,19.05,53200.0,15.395,15.395,15.3306,15.3306,53200.0
2008-01-15 13:30:00,19.04,19.05,19.0,19.01,42200.0,15.3226,15.3306,15.2904,15.2984,42200.0
2008-01-15 13:35:00,19.01,19.03,18.99,18.99,65200.0,15.2984,15.3145,15.2823,15.2823,65200.0
2008-01-15 13:40:00,18.99,19.02,18.98,18.99,75200.0,15.2823,15.3065,15.2743,15.2823,75200.0
2008-01-15 13:45:00,18.99,19.0,18.94,18.99,59200.0,15.2823,15.2904,15.2421,15.2823,59200.0
2008-01-15 13:50:00,18.99,18.99,18.92,18.92,58000.0,15.2823,15.2823,15.226,15.226,58000.0
2008-01-15 13:55:00,18.92,18.93,18.89,18.91,50400.0,15.226,15.234,15.2019,15.2179,50400.0
2008-01-15 14:00:00,18.91,18.96,18.89,18.93,83200.0,15.2179,15.2582,15.2019,15.234,83200.0
2008-01-15 14:05:00,18.93,18.97,18.89,18.89,80200.0,15.234,15.2662,15.2019,15.2019,80200.0
2008-01-15 14:10:00,18.89,19.0,18.89,18.99,92600.0,15.2019,15.2904,15.2019,15.2823,92600.0
2008-01-15 14:15:00,18.98,19.01,18.97,18.98,54000.0,15.2743,15.2984,15.2662,15.2743,54000.0
2008-01-15 14:20:00,18.98,18.98,18.93,18.93,65600.0,15.2743,15.2743,15.234,15.234,65600.0
2008-01-15 14:25:00,18.93,18.95,18.92,18.94,95200.0,15.234,15.2501,15.226,15.2421,95200.0
2008-01-15 14:30:00,18.94,18.98,18.93,18.95,93000.0,15.2421,15.2743,15.234,15.2501,93000.0
2008-01-15 14:35:00,18.95,18.96,18.92,18.94,38200.0,15.2501,15.2582,15.226,15.2421,38200.0
2008-01-15 14:40:00,18.95,19.03,18.93,18.96,76200.0,15.2501,15.3145,15.234,15.2582,76200.0
2008-01-15 14:45:00,18.96,18.96,18.91,18.91,29000.0,15.2582,15.2582,15.2179,15.2179,29000.0
2008-01-15 14:50:00,18.92,18.96,18.91,18.95,38000.0,15.226,15.2582,15.2179,15.2501,38000.0
2008-01-15 14:55:00,18.96,18.97,18.95,18.96,40800.0,15.2582,15.2662,15.2501,15.2582,40800.0
2008-01-15 15:00:00,18.95,18.96,18.92,18.93,43400.0,15.2501,15.2582,15.226,15.234,43400.0
2008-01-15 15:05:00,18.93,18.96,18.9,18.93,134800.0,15.234,15.2582,15.2099,15.234,134800.0
2008-01-15 15:10:00,18.94,18.96,18.92,18.96,49600.0,15.2421,15.2582,15.226,15.2582,49600.0
2008-01-15 15:15:00,18.96,18.97,18.89,18.94,68600.0,15.2582,15.2662,15.2019,15.2421,68600.0
2008-01-15 15:20:00,18.95,18.97,18.94,18.96,32200.0,15.2501,15.2662,15.2421,15.2582,32200.0
2008-01-15 15:25:00,18.97,19.04,18.97,19.04,42000.0,15.2662,15.3226,15.2662,15.3226,42000.0
2008-01-15 15:30:00,19.04,19.06,19.0,19.02,149800.0,15.3226,15.3387,15.2904,15.3065,149800.0
2008-01-15 15:35:00,19.03,19.13,19.03,19.12,185200.0,15.3145,15.395,15.3145,15.3869,185200.0
2008-01-15 15:40:00,19.12,19.15,19.1,19.13,188000.0,15.3869,15.4111,15.3709,15.395,188000.0
2008-01-15 15:45:00,19.13,19.16,19.1,19.15,210200.0,15.395,15.4191,15.3709,15.4111,210200.0
2008-01-15 15:50:00,19.16,19.16,19.04,19.04,187200.0,15.4191,15.4191,15.3226,15.3226,187200.0
2008-01-15 15:55:00,19.04,19.05,19.0,19.0,330600.0,15.3226,15.3306,15.2904,15.2904,330600.0
2008-01-16 09:30:00,18.97,19.99,18.97,19.8,171400.0,15.2662,16.0871,15.2662,15.9342,171400.0
2008-01-16 09:35:00,19.79,19.93,19.13,19.32,247600.0,15.9261,16.0388,15.395,15.5479,247600.0
2008-01-16 09:40:00,19.32,19.75,19.14,19.27,208600.0,15.5479,15.8939,15.403,15.5077,208600.0
2008-01-16 09:45:00,19.3,19.43,19.29,19.36,64800.0,15.5318,15.6364,15.5238,15.5801,64800.0
2008-01-16 09:50:00,19.36,19.37,19.28,19.35,59200.0,15.5801,15.5881,15.5157,15.572,59200.0
2008-01-16 09:55:00,19.35,19.35,19.18,19.18,101000.0,15.572,15.572,15.4352,15.4352,101000.0
2008-01-16 10:00:00,19.18,19.5,19.18,19.5,207800.0,15.4352,15.6928,15.4352,15.6928,207800.0
2008-01-16 10:05:00,19.49,19.63,19.49,19.61,83800.0,15.6847,15.7974,15.6847,15.7813,83800.0
2008-01-16 10:10:00,19.63,19.63,19.46,19.48,54600.0,15.7974,15.7974,15.6606,15.6767,54600.0
2008-01-16 10:15:00,19.46,19.56,19.43,19.54,155200.0,15.6606,15.741,15.6364,15.7249,155200.0
2008-01-16 10:20:00,19.54,19.59,19.53,19.58,54800.0,15.7249,15.7652,15.7169,15.7571,54800.0
2008-01-16 10:25:00,19.58,19.6,19.5,19.51,76400.0,15.7571,15.7732,15.6928,15.7008,76400.0
2008-01-16 10:30:00,19.5,19.54,19.48,19.5,119800.0,15.6928,15.7249,15.6767,15.6928,119800.0
2008-01-16 10:35:00,19.5,19.52,19.49,19.49,53200.0,15.6928,15.7089,15.6847,15.6847,53200.0
2008-01-16 10:40:00,19.49,19.51,19.48,19.51,57600.0,15.6847,15.7008,15.6767,15.7008,57600.0
2008-01-16 10:45:00,19.51,19.51,19.48,19.48,40400.0,15.7008,15.7008,15.6767,15.6767,40400.0
2008-01-16 10:50:00,19.48,19.48,19.43,19.44,95000.0,15.6767,15.6767,15.6364,15.6445,95000.0
2008-01-16 10:55:00,19.45,19.51,19.43,19.5,50200.0,15.6525,15.7008,15.6364,15.6928,50200.0
2008-01-16 11:00:00,19.5,19.5,19.46,19.5,41200.0,15.6928,15.6928,15.6606,15.6928,41200.0
2008-01-16 11:05:00,19.5,19.54,19.5,19.52,48800.0,15.6928,15.7249,15.6928,15.7089,48800.0
2008-01-16 11:10:00,19.54,19.6,19.53,19.59,49000.0,15.7249,15.7732,15.7169,15.7652,49000.0
2008-01-16 11:15:00,19.59,19.61,19.58,19.6,24600.0,15.7652,15.7813,15.7571,15.7732,24600.0
2008-01-16 11:20:00,19.6,19.62,19.59,19.59,35000.0,15.7732,15.7893,15.7652,15.7652,35000.0
2008-01-16 11:25:00,19.59,19.59,19.55,19.59,26800.0,15.7652,15.7652,15.733,15.7652,26800.0
2008-01-16 11:30:00,19.58,19.58,19.54,19.55,19800.0,15.7571,15.7571,15.7249,15.733,19800.0
2008-01-16 11:35:00,19.55,19.55,19.52,19.52,26200.0,15.733,15.733,15.7089,15.7089,26200.0
2008-01-16 11:40:00,19.52,19.52,19.47,19.49,19200.0,15.7089,15.7089,15.6686,15.6847,19200.0
2008-01-16 11:45:00,19.49,19.54,19.49,19.53,16600.0,15.6847,15.7249,15.6847,15.7169,16600.0
2008-01-16 11:50:00,19.54,19.65,19.53,19.65,47200.0,15.7249,15.8135,15.7169,15.8135,47200.0
2008-01-16 11:55:00,19.65,19.68,19.55,19.56,55000.0,15.8135,15.8376,15.733,15.741,55000.0
2008-01-16 12:00:00,19.56,19.58,19.53,19.55,41800.0,15.741,15.7571,15.7169,15.733,41800.0
2008-01-16 12:05:00,19.56,19.61,19.55,19.61,26800.0,15.741,15.7813,15.733,15.7813,26800.0
2008-01-16 12:10:00,19.61,19.61,19.58,19.59,24200.0,15.7813,15.7813,15.7571,15.7652,24200.0
2008-01-16 12:15:00,19.58,19.6,19.58,19.59,16400.0,15.7571,15.7732,15.7571,15.7652,16400.0
2008-01-16 12:20:00,19.59,19.61,19.59,19.61,21800.0,15.7652,15.7813,15.7652,15.7813,21800.0
2008-01-16 12:25:00,19.61,19.65,19.59,19.65,19800.0,15.7813,15.8135,15.7652,15.8135,19800.0
2008-01-16 12:30:00,19.65,19.77,19.64,19.74,61200.0,15.8135,15.91,15.8054,15.8859,61200.0
2008-01-16 12:35:00,19.75,19.82,19.7,19.82,229800.0,15.8939,15.9503,15.8537,15.9503,229800.0
2008-01-16 12:40:00,19.82,19.92,19.78,19.89,96800.0,15.9503,16.0308,15.9181,16.0066,96800.0
2008-01-16 12:45:00,19.9,19.91,19.86,19.86,95600.0,16.0147,16.0227,15.9825,15.9825,95600.0
2008-01-16 12:50:00,19.86,19.86,19.81,19.81,33800.0,15.9825,15.9825,15.9422,15.9422,33800.0
2008-01-16 12:55:00,19.81,19.81,19.77,19.78,35800.0,15.9422,15.9422,15.91,15.9181,35800.0
2008-01-16 13:00:00,19.79,19.83,19.78,19.82,23400.0,15.9261,15.9583,15.9181,15.9503,23400.0
2008-01-16 13:05:00,19.83,19.83,19.77,19.77,20200.0,15.9583,15.9583,15.91,15.91,20200.0
2008-01-16 13:10:00,19.77,19.77,19.74,19.74,21600.0,15.91,15.91,15.8859,15.8859,21600.0
2008-01-16 13:15:00,19.73,19.73,19.66,19.67,27800.0,15.8779,15.8779,15.8215,15.8296,27800.0
2008-01-16 13:20:00,19.66,19.68,19.62,19.62,15600.0,15.8215,15.8376,15.7893,15.7893,15600.0
2008-01-16 13:25:00,19.63,19.66,19.61,19.65,21200.0,15.7974,15.8215,15.7813,15.8135,21200.0
2008-01-16 13:30:00,19.65,19.65,19.61,19.61,17400.0,15.8135,15.8135,15.7813,15.7813,17400.0
2008-01-16 13:35:00,19.61,19.61,19.59,19.6,34400.0,15.7813,15.7813,15.7652,15.7732,34400.0
2008-01-16 13:40:00,19.58,19.61,19.58,19.61,25000.0,15.7571,15.7813,15.7571,15.7813,25000.0
2008-01-16 13:45:00,19.6,19.61,19.55,19.55,27200.0,15.7732,15.7813,15.733,15.733,27200.0
2008-01-16 13:50:00,19.55,19.57,19.51,19.52,53600.0,15.733,15.7491,15.7008,15.7089,53600.0
2008-01-16 13:55:00,19.52,19.56,19.52,19.55,46600.0,15.7089,15.741,15.7089,15.733,46600.0
2008-01-16 14:00:00,19.55,19.56,19.51,19.53,25600.0,15.733,15.741,15.7008,15.7169,25600.0
2008-01-16 14:05:00,19.52,19.56,19.51,19.54,51600.0,15.7089,15.741,15.7008,15.7249,51600.0
2008-01-16 14:10:00,19.54,19.55,19.52,19.53,45400.0,15.7249,15.733,15.7089,15.7169,45400.0
2008-01-16 14:15:00,19.53,19.53,19.5,19.51,38200.0,15.7169,15.7169,15.6928,15.7008,38200.0
2008-01-16 14:20:00,19.5,19.51,19.48,19.48,65200.0,15.6928,15.7008,15.6767,15.6767,65200.0
2008-01-16 14:25:00,19.48,19.52,19.46,19.52,43400.0,15.6767,15.7089,15.6606,15.7089,43400.0
2008-01-16 14:30:00,19.52,19.65,19.52,19.63,118000.0,15.7089,15.8135,15.7089,15.7974,118000.0
2008-01-16 14:35:00,19.63,19.63,19.58,19.6,34800.0,15.7974,15.7974,15.7571,15.7732,34800.0
2008-01-16 14:40:00,19.6,19.62,19.58,19.61,26000.0,15.7732,15.7893,15.7571,15.7813,26000.0
2008-01-16 14:45:00,19.61,19.66,19.6,19.6,93400.0,15.7813,15.8215,15.7732,15.7732,93400.0
2008-01-16 14:50:00,19.61,19.61,19.57,19.58,20400.0,15.7813,15.7813,15.7491,15.7571,20400.0
2008-01-16 14:55:00,19.59,19.59,19.55,19.58,46600.0,15.7652,15.7652,15.733,15.7571,46600.0
2008-01-16 15:00:00,19.58,19.58,19.55,19.56,30600.0,15.7571,15.7571,15.733,15.741,30600.0
2008-01-16 15:05:00,19.56,19.57,19.53,19.53,41000.0,15.741,15.7491,15.7169,15.7169,41000.0
2008-01-16 15:10:00,19.54,19.54,19.51,19.52,34000.0,15.7249,15.7249,15.7008,15.7089,34000.0
2008-01-16 15:15:00,19.51,19.57,19.51,19.56,54400.0,15.7008,15.7491,15.7008,15.741,54400.0
2008-01-16 15:20:00,19.56,19.56,19.52,19.53,42800.0,15.741,15.741,15.7089,15.7169,42800.0
2008-01-16 15:25:00,19.52,19.56,19.51,19.55,61400.0,15.7089,15.741,15.7008,15.733,61400.0
2008-01-16 15:30:00,19.56,19.57,19.52,19.53,62200.0,15.741,15.7491,15.7089,15.7169,62200.0
2008-01-16 15:35:00,19.53,19.54,19.5,19.52,143600.0,15.7169,15.7249,15.6928,15.7089,143600.0
2008-01-16 15:40:00,19.52,19.53,19.48,19.5,93800.0,15.7089,15.7169,15.6767,15.6928,93800.0
2008-01-16 15:45:00,19.5,19.5,19.45,19.46,61000.0,15.6928,15.6928,15.6525,15.6606,61000.0
2008-01-16 15:50:00,19.45,19.46,19.43,19.45,58800.0,15.6525,15.6606,15.6364,15.6525,58800.0
2008-01-16 15:55:00,19.45,19.46,19.4,19.41,72200.0,15.6525,15.6606,15.6123,15.6203,72200.0
2008-01-17 09:30:00,19.5,19.52,19.49,19.5,31000.0,15.6928,15.7089,15.6847,15.6928,31000.0
2008-01-17 09:35:00,19.51,19.54,19.5,19.53,13200.0,15.7008,15.7249,15.6928,15.7169,13200.0
2008-01-17 09:40:00,19.54,19.63,19.52,19.54,35200.0,15.7249,15.7974,15.7089,15.7249,35200.0
2008-01-17 09:45:00,19.54,19.65,19.48,19.65,41000.0,15.7249,15.8135,15.6767,15.8135,41000.0
2008-01-17 09:50:00,19.64,19.64,19.49,19.5,50600.0,15.8054,15.8054,15.6847,15.6928,50600.0
2008-01-17 09:55:00,19.51,19.52,19.43,19.46,33600.0,15.7008,15.7089,15.6364,15.6606,33600.0
2008-01-17 10:00:00,19.45,19.47,19.28,19.34,92400.0,15.6525,15.6686,15.5157,15.564,92400.0
2008-01-17 10:05:00,19.36,19.48,19.34,19.38,81000.0,15.5801,15.6767,15.564,15.5962,81000.0
2008-01-17 10:10:00,19.38,19.39,19.29,19.32,53200.0,15.5962,15.6042,15.5238,15.5479,53200.0
2008-01-17 10:15:00,19.32,19.4,19.31,19.36,56000.0,15.5479,15.6123,15.5399,15.5801,56000.0
2008-01-17 10:20:00,19.34,19.46,19.28,19.45,50200.0,15.564,15.6606,15.5157,15.6525,50200.0
2008-01-17 10:25:00,19.45,19.46,19.43,19.45,21400.0,15.6525,15.6606,15.6364,15.6525,21400.0
2008-01-17 10:30:00,19.45,19.46,19.43,19.45,39600.0,15.6525,15.6606,15.6364,15.6525,39600.0
2008-01-17 10:35:00,19.44,19.45,19.43,19.43,62000.0,15.6445,15.6525,15.6364,15.6364,62000.0
2008-01-17 10:40:00,19.43,19.46,19.42,19.43,115400.0,15.6364,15.6606,15.6284,15.6364,115400.0
2008-01-17 10:45:00,19.43,19.45,19.42,19.45,50600.0,15.6364,15.6525,15.6284,15.6525,50600.0
2008-01-17 10:50:00,19.45,19.53,19.42,19.52,58000.0,15.6525,15.7169,15.6284,15.7089,58000.0
2008-01-17 10:55:00,19.52,19.55,19.48,19.49,29400.0,15.7089,15.733,15.6767,15.6847,29400.0
2008-01-17 11:00:00,19.5,19.54,19.49,19.5,40600.0,15.6928,15.7249,15.6847,15.6928,40600.0
2008-01-17 11:05:00,19.5,19.52,19.48,19.49,38000.0,15.6928,15.7089,15.6767,15.6847,38000.0
2008-01-17 11:10:00,19.49,19.49,19.43,19.45,45400.0,15.6847,15.6847,15.6364,15.6525,45400.0
2008-01-17 11:15:00,19.43,19.48,19.4,19.45,34800.0,15.6364,15.6767,15.6123,15.6525,34800.0
2008-01-17 11:20:00,19.46,19.46,19.43,19.45,36400.0,15.6606,15.6606,15.6364,15.6525,36400.0
2008-01-17 11:25:00,19.45,19.47,19.43,19.45,72400.0,15.6525,15.6686,15.6364,15.6525,72400.0
2008-01-17 11:30:00,19.46,19.48,19.42,19.42,29600.0,15.6606,15.6767,15.6284,15.6284,29600.0
2008-01-17 11:35:00,19.42,19.44,19.41,19.43,45800.0,15.6284,15.6445,15.6203,15.6364,45800.0
2008-01-17 11:40:00,19.44,19.44,19.39,19.4,42400.0,15.6445,15.6445,15.6042,15.6123,42400.0
2008-01-17 11:45:00,19.4,19.43,19.38,19.38,40200.0,15.6123,15.6364,15.5962,15.5962,40200.0
2008-01-17 11:50:00,19.38,19.39,19.36,19.36,28400.0,15.5962,15.6042,15.5801,15.5801,28400.0
2008-01-17 11:55:00,19.36,19.39,19.34,19.34,36200.0,15.5801,15.6042,15.564,15.564,36200.0
2008-01-17 12:00:00,19.33,19.35,19.25,19.28,188800.0,15.5559,15.572,15.4916,15.5157,188800.0
2008-01-17 12:05:00,19.29,19.3,19.25,19.25,49800.0,15.5238,15.5318,15.4916,15.4916,49800.0
2008-01-17 12:10:00,19.25,19.25,19.13,19.15,81400.0,15.4916,15.4916,15.395,15.4111,81400.0
2008-01-17 12:15:00,19.15,19.18,19.08,19.17,150600.0,15.4111,15.4352,15.3548,15.4272,150600.0
2008-01-17 12:20:00,19.17,19.22,19.17,19.2,71600.0,15.4272,15.4674,15.4272,15.4513,71600.0
2008-01-17 12:25:00,19.21,19.25,19.2,19.24,76600.0,15.4594,15.4916,15.4513,15.4835,76600.0
2008-01-17 12:30:00,19.24,19.31,19.24,19.27,90800.0,15.4835,15.5399,15.4835,15.5077,90800.0
2008-01-17 12:35:00,19.28,19.3,19.25,19.29,41600.0,15.5157,15.5318,15.4916,15.5238,41600.0
2008-01-17 12:40:00,19.29,19.3,19.23,19.24,40800.0,15.5238,15.5318,15.4755,15.4835,40800.0
2008-01-17 12:45:00,19.25,19.28,19.21,19.21,33200.0,15.4916,15.5157,15.4594,15.4594,33200.0
2008-01-17 12:50:00,19.22,19.25,19.2,19.2,29600.0,15.4674,15.4916,15.4513,15.4513,29600.0
2008-01-17 12:55:00,19.2,19.24,19.2,19.23,45000.0,15.4513,15.4835,15.4513,15.4755,45000.0
2008-01-17 13:00:00,19.24,19.25,19.21,19.25,29400.0,15.4835,15.4916,15.4594,15.4916,29400.0
2008-01-17 13:05:00,19.25,19.29,19.25,19.27,26600.0,15.4916,15.5238,15.4916,15.5077,26600.0
2008-01-17 13:10:00,19.27,19.3,19.25,19.28,24600.0,15.5077,15.5318,15.4916,15.5157,24600.0
2008-01-17 13:15:00,19.28,19.38,19.28,19.36,59800.0,15.5157,15.5962,15.5157,15.5801,59800.0
2008-01-17 13:20:00,19.36,19.38,19.36,19.38,21000.0,15.5801,15.5962,15.5801,15.5962,21000.0
2008-01-17 13:25:00,19.36,19.41,19.36,19.39,29400.0,15.5801,15.6203,15.5801,15.6042,29400.0
2008-01-17 13:30:00,19.4,19.41,19.39,19.4,31800.0,15.6123,15.6203,15.6042,15.6123,31800.0
2008-01-17 13:35:00,19.4,19.43,19.39,19.43,43200.0,15.6123,15.6364,15.6042,15.6364,43200.0
2008-01-17 13:40:00,19.43,19.44,19.41,19.43,31800.0,15.6364,15.6445,15.6203,15.6364,31800.0
2008-01-17 13:45:00,19.43,19.49,19.41,19.41,54600.0,15.6364,15.6847,15.6203,15.6203,54600.0
2008-01-17 13:50:00,19.41,19.41,19.38,19.4,21400.0,15.6203,15.6203,15.5962,15.6123,21400.0
2008-01-17 13:55:00,19.4,19.43,19.39,19.4,24200.0,15.6123,15.6364,15.6042,15.6123,24200.0
2008-01-17 14:00:00,19.4,19.4,19.36,19.36,59800.0,15.6123,15.6123,15.5801,15.5801,59800.0
2008-01-17 14:05:00,19.36,19.36,19.29,19.29,87400.0,15.5801,15.5801,15.5238,15.5238,87400.0
2008-01-17 14:10:00,19.29,19.29,19.23,19.23,100400.0,15.5238,15.5238,15.4755,15.4755,100400.0
2008-01-17 14:15:00,19.23,19.25,19.2,19.25,101800.0,15.4755,15.4916,15.4513,15.4916,101800.0
2008-01-17 14:20:00,19.25,19.27,19.19,19.27,73400.0,15.4916,15.5077,15.4433,15.5077,73400.0
2008-01-17 14:25:00,19.27,19.27,19.21,19.22,37400.0,15.5077,15.5077,15.4594,15.4674,37400.0
2008-01-17 14:30:00,19.22,19.23,19.17,19.21,33000.0,15.4674,15.4755,15.4272,15.4594,33000.0
2008-01-17 14:35:00,19.2,19.22,19.18,19.18,34400.0,15.4513,15.4674,15.4352,15.4352,34400.0
2008-01-17 14:40:00,19.19,19.21,19.08,19.09,151000.0,15.4433,15.4594,15.3548,15.3628,151000.0
2008-01-17 14:45:00,19.1,19.1,19.0,19.05,183000.0,15.3709,15.3709,15.2904,15.3306,183000.0
2008-01-17 14:50:00,19.06,19.16,19.05,19.15,68400.0,15.3387,15.4191,15.3306,15.4111,68400.0
2008-01-17 14:55:00,19.15,19.22,19.14,19.17,40800.0,15.4111,15.4674,15.403,15.4272,40800.0
2008-01-17 15:00:00,19.17,19.19,19.17,19.19,34800.0,15.4272,15.4433,15.4272,15.4433,34800.0
2008-01-17 15:05:00,19.18,19.25,19.17,19.2,46600.0,15.4352,15.4916,15.4272,15.4513,46600.0
2008-01-17 15:10:00,19.2,19.23,19.17,19.22,23800.0,15.4513,15.4755,15.4272,15.4674,23800.0
2008-01-17 15:15:00,19.21,19.22,19.19,19.21,23800.0,15.4594,15.4674,15.4433,15.4594,23800.0
2008-01-17 15:20:00,19.21,19.21,19.16,19.17,36800.0,15.4594,15.4594,15.4191,15.4272,36800.0
2008-01-17 15:25:00,19.18,19.18,19.1,19.13,50800.0,15.4352,15.4352,15.3709,15.395,50800.0
2008-01-17 15:30:00,19.13,19.14,19.09,19.13,107400.0,15.395,15.403,15.3628,15.395,107400.0
2008-01-17 15:35:00,19.13,19.17,19.13,19.16,58400.0,15.395,15.4272,15.395,15.4191,58400.0
2008-01-17 15:40:00,19.15,19.18,19.15,19.17,70600.0,15.4111,15.4352,15.4111,15.4272,70600.0
2008-01-17 15:45:00,19.17,19.2,19.14,19.16,126000.0,15.4272,15.4513,15.403,15.4191,126000.0
2008-01-17 15:50:00,19.16,19.17,19.13,19.15,101000.0,15.4191,15.4272,15.395,15.4111,101000.0
2008-01-17 15:55:00,19.15,19.17,19.05,19.14,326000.0,15.4111,15.4272,15.3306,15.403,326000.0
2008-01-18 09:30:00,19.36,19.5,19.3,19.35,268200.0,15.5801,15.6928,15.5318,15.572,268200.0
2008-01-18 09:35:00,19.36,19.43,19.35,19.43,38000.0,15.5801,15.6364,15.572,15.6364,38000.0
2008-01-18 09:40:00,19.4,19.46,19.39,19.4,53600.0,15.6123,15.6606,15.6042,15.6123,53600.0
2008-01-18 09:45:00,19.4,19.43,19.33,19.36,61800.0,15.6123,15.6364,15.5559,15.5801,61800.0
2008-01-18 09:50:00,19.34,19.34,19.3,19.32,61800.0,15.564,15.564,15.5318,15.5479,61800.0
2008-01-18 09:55:00,19.32,19.38,19.3,19.38,53800.0,15.5479,15.5962,15.5318,15.5962,53800.0
2008-01-18 10:00:00,19.38,19.45,19.38,19.42,52000.0,15.5962,15.6525,15.5962,15.6284,52000.0
2008-01-18 10:05:00,19.43,19.5,19.4,19.48,32200.0,15.6364,15.6928,15.6123,15.6767,32200.0
2008-01-18 10:10:00,19.49,19.55,19.47,19.51,45400.0,15.6847,15.733,15.6686,15.7008,45400.0
2008-01-18 10:15:00,19.52,19.58,19.46,19.47,46200.0,15.7089,15.7571,15.6606,15.6686,46200.0
2008-01-18 10:20:00,19.48,19.49,19.4,19.4,51800.0,15.6767,15.6847,15.6123,15.6123,51800.0
2008-01-18 10:25:00,19.39,19.39,19.31,19.38,47000.0,15.6042,15.6042,15.5399,15.5962,47000.0
2008-01-18 10:30:00,19.38,19.42,19.38,19.4,33600.0,15.5962,15.6284,15.5962,15.6123,33600.0
2008-01-18 10:35:00,19.41,19.41,19.31,19.31,38200.0,15.6203,15.6203,15.5399,15.5399,38200.0
2008-01-18 10:40:00,19.31,19.33,19.3,19.3,38800.0,15.5399,15.5559,15.5318,15.5318,38800.0
2008-01-18 10:45:00,19.3,19.34,19.3,19.32,55000.0,15.5318,15.564,15.5318,15.5479,55000.0
2008-01-18 10:50:00,19.32,19.38,19.32,19.38,44600.0,15.5479,15.5962,15.5479,15.5962,44600.0
2008-01-18 10:55:00,19.37,19.43,19.36,19.43,34200.0,15.5881,15.6364,15.5801,15.6364,34200.0
2008-01-18 11:00:00,19.42,19.5,19.42,19.47,90600.0,15.6284,15.6928,15.6284,15.6686,90600.0
2008-01-18 11:05:00,19.48,19.53,19.47,19.52,57600.0,15.6767,15.7169,15.6686,15.7089,57600.0
2008-01-18 11:10:00,19.5,19.51,19.43,19.43,39400.0,15.6928,15.7008,15.6364,15.6364,39400.0
2008-01-18 11:15:00,19.43,19.45,19.4,19.42,57200.0,15.6364,15.6525,15.6123,15.6284,57200.0
2008-01-18 11:20:00,19.43,19.43,19.38,19.43,56400.0,15.6364,15.6364,15.5962,15.6364,56400.0
2008-01-18 11:25:00,19.42,19.43,19.39,19.42,76000.0,15.6284,15.6364,15.6042,15.6284,76000.0
2008-01-18 11:30:00,19.42,19.43,19.38,19.4,44000.0,15.6284,15.6364,15.5962,15.6123,44000.0
2008-01-18 11:35:00,19.4,19.43,19.39,19.4,42000.0,15.6123,15.6364,15.6042,15.6123,42000.0
2008-01-18 11:40:00,19.4,19.42,19.37,19.4,67400.0,15.6123,15.6284,15.5881,15.6123,67400.0
2008-01-18 11:45:00,19.39,19.42,19.39,19.39,38800.0,15.6042,15.6284,15.6042,15.6042,38800.0
2008-01-18 11:50:00,19.4,19.41,19.31,19.36,44000.0,15.6123,15.6203,15.5399,15.5801,44000.0
2008-01-18 11:55:00,19.35,19.35,19.22,19.33,58600.0,15.572,15.572,15.4674,15.5559,58600.0
2008-01-18 12:00:00,19.34,19.34,19.29,19.32,37000.0,15.564,15.564,15.5238,15.5479,37000.0
2008-01-18 12:05:00,19.33,19.33,19.24,19.26,33400.0,15.5559,15.5559,15.4835,15.4996,33400.0
2008-01-18 12:10:00,19.27,19.3,19.26,19.27,31600.0,15.5077,15.5318,15.4996,15.5077,31600.0
2008-01-18 12:15:00,19.28,19.29,19.25,19.25,32000.0,15.5157,15.5238,15.4916,15.4916,32000.0
2008-01-18 12:20:00,19.24,19.25,19.21,19.24,29800.0,15.4835,15.4916,15.4594,15.4835,29800.0
2008-01-18 12:25:00,19.24,19.32,19.23,19.31,28600.0,15.4835,15.5479,15.4755,15.5399,28600.0
2008-01-18 12:30:00,19.32,19.4,19.32,19.38,38200.0,15.5479,15.6123,15.5479,15.5962,38200.0
2008-01-18 12:35:00,19.38,19.39,19.36,19.37,39800.0,15.5962,15.6042,15.5801,15.5881,39800.0
2008-01-18 12:40:00,19.37,19.38,19.27,19.28,57600.0,15.5881,15.5962,15.5077,15.5157,57600.0
2008-01-18 12:45:00,19.29,19.29,19.27,19.28,21600.0,15.5238,15.5238,15.5077,15.5157,21600.0
2008-01-18 12:50:00,19.29,19.29,19.23,19.25,28000.0,15.5238,15.5238,15.4755,15.4916,28000.0
2008-01-18 12:55:00,19.25,19.28,19.23,19.25,25400.0,15.4916,15.5157,15.4755,15.4916,25400.0
2008-01-18 13:00:00,19.26,19.31,19.24,19.28,38600.0,15.4996,15.5399,15.4835,15.5157,38600.0
2008-01-18 13:05:00,19.28,19.28,19.23,19.24,42400.0,15.5157,15.5157,15.4755,15.4835,42400.0
2008-01-18 13:10:00,19.24,19.25,19.2,19.21,42400.0,15.4835,15.4916,15.4513,15.4594,42400.0
2008-01-18 13:15:00,19.21,19.21,19.14,19.2,38800.0,15.4594,15.4594,15.403,15.4513,38800.0
2008-01-18 13:20:00,19.18,19.18,19.1,19.14,23000.0,15.4352,15.4352,15.3709,15.403,23000.0
2008-01-18 13:25:00,19.14,19.14,19.11,19.11,18400.0,15.403,15.403,15.3789,15.3789,18400.0
2008-01-18 13:30:00,19.11,19.2,19.11,19.16,27000.0,15.3789,15.4513,15.3789,15.4191,27000.0
2008-01-18 13:35:00,19.18,19.18,19.11,19.11,21800.0,15.4352,15.4352,15.3789,15.3789,21800.0
2008-01-18 13:40:00,19.11,19.12,19.09,19.11,20400.0,15.3789,15.3869,15.3628,15.3789,20400.0
2008-01-18 13:45:00,19.11,19.18,19.09,19.18,29800.0,15.3789,15.4352,15.3628,15.4352,29800.0
2008-01-18 13:50:00,19.19,19.2,19.16,19.19,48400.0,15.4433,15.4513,15.4191,15.4433,48400.0
2008-01-18 13:55:00,19.19,19.21,19.13,19.14,43000.0,15.4433,15.4594,15.395,15.403,43000.0
2008-01-18 14:00:00,19.13,19.15,19.11,19.11,31800.0,15.395,15.4111,15.3789,15.3789,31800.0
2008-01-18 14:05:00,19.13,19.15,19.1,19.13,31800.0,15.395,15.4111,15.3709,15.395,31800.0
2008-01-18 14:10:00,19.13,19.15,19.1,19.15,45600.0,15.395,15.4111,15.3709,15.4111,45600.0
2008-01-18 14:15:00,19.16,19.17,19.13,19.15,36000.0,15.4191,15.4272,15.395,15.4111,36000.0
2008-01-18 14:20:00,19.14,19.14,19.05,19.07,30600.0,15.403,15.403,15.3306,15.3467,30600.0
2008-01-18 14:25:00,19.06,19.07,19.04,19.06,43800.0,15.3387,15.3467,15.3226,15.3387,43800.0
2008-01-18 14:30:00,19.06,19.08,19.05,19.06,70000.0,15.3387,15.3548,15.3306,15.3387,70000.0
2008-01-18 14:35:00,19.06,19.13,19.06,19.13,61000.0,15.3387,15.395,15.3387,15.395,61000.0
2008-01-18 14:40:00,19.11,19.15,19.11,19.11,84400.0,15.3789,15.4111,15.3789,15.3789,84400.0
2008-01-18 14:45:00,19.13,19.16,19.11,19.15,59800.0,15.395,15.4191,15.3789,15.4111,59800.0
2008-01-18 14:50:00,19.15,19.16,19.14,19.15,127600.0,15.4111,15.4191,15.403,15.4111,127600.0
2008-01-18 14:55:00,19.15,19.2,19.14,19.2,69600.0,15.4111,15.4513,15.403,15.4513,69600.0
2008-01-18 15:00:00,19.21,19.21,19.15,19.18,47400.0,15.4594,15.4594,15.4111,15.4352,47400.0
2008-01-18 15:05:00,19.18,19.24,19.18,19.23,66200.0,15.4352,15.4835,15.4352,15.4755,66200.0
2008-01-18 15:10:00,19.23,19.31,19.22,19.29,107000.0,15.4755,15.5399,15.4674,15.5238,107000.0
2008-01-18 15:15:00,19.29,19.31,19.25,19.27,56400.0,15.5238,15.5399,15.4916,15.5077,56400.0
2008-01-18 15:20:00,19.27,19.3,19.23,19.25,67600.0,15.5077,15.5318,15.4755,15.4916,67600.0
2008-01-18 15:25:00,19.25,19.27,19.24,19.27,67600.0,15.4916,15.5077,15.4835,15.5077,67600.0
2008-01-18 15:30:00,19.26,19.3,19.23,19.27,96600.0,15.4996,15.5318,15.4755,15.5077,96600.0
2008-01-18 15:35:00,19.28,19.31,19.27,19.28,89600.0,15.5157,15.5399,15.5077,15.5157,89600.0
2008-01-18 15:40:00,19.29,19.32,19.23,19.32,90400.0,15.5238,15.5479,15.4755,15.5479,90400.0
2008-01-18 15:45:00,19.32,19.41,19.3,19.4,92400.0,15.5479,15.6203,15.5318,15.6123,92400.0
2008-01-18 15:50:00,19.4,19.42,19.38,19.4,144800.0,15.6123,15.6284,15.5962,15.6123,144800.0
2008-01-18 15:55:00,19.4,19.45,19.34,19.44,299600.0,15.6123,15.6525,15.564,15.6445,299600.0
2008-01-22 09:30:00,18.59,19.38,18.54,18.54,4000.0,14.9604,15.5962,14.9202,14.9202,4000.0
2008-01-22 09:35:00,18.54,19.25,18.54,19.07,10400.0,14.9202,15.4916,14.9202,15.3467,10400.0
2008-01-22 09:40:00,18.54,18.93,18.52,18.84,100600.0,14.9202,15.234,14.9041,15.1616,100600.0
2008-01-22 09:45:00,18.83,19.06,18.79,19.0,82000.0,15.1536,15.3387,15.1214,15.2904,82000.0
2008-01-22 09:50:00,19.0,19.33,19.0,19.25,72600.0,15.2904,15.5559,15.2904,15.4916,72600.0
2008-01-22 09:55:00,19.25,19.25,19.03,19.06,39200.0,15.4916,15.4916,15.3145,15.3387,39200.0
2008-01-22 10:00:00,19.06,19.13,19.05,19.08,36200.0,15.3387,15.395,15.3306,15.3548,36200.0
2008-01-22 10:05:00,19.08,19.23,19.04,19.09,37800.0,15.3548,15.4755,15.3226,15.3628,37800.0
2008-01-22 10:10:00,19.08,19.16,19.0,19.03,49000.0,15.3548,15.4191,15.2904,15.3145,49000.0
2008-01-22 10:15:00,19.04,19.28,19.0,19.18,54800.0,15.3226,15.5157,15.2904,15.4352,54800.0
2008-01-22 10:20:00,19.18,19.24,19.04,19.21,59600.0,15.4352,15.4835,15.3226,15.4594,59600.0
2008-01-22 10:25:00,19.21,19.38,19.2,19.33,74000.0,15.4594,15.5962,15.4513,15.5559,74000.0
2008-01-22 10:30:00,19.33,19.36,19.27,19.31,193800.0,15.5559,15.5801,15.5077,15.5399,193800.0
2008-01-22 10:35:00,19.31,19.39,19.3,19.37,150800.0,15.5399,15.6042,15.5318,15.5881,150800.0
2008-01-22 10:40:00,19.36,19.46,19.34,19.35,64400.0,15.5801,15.6606,15.564,15.572,64400.0
2008-01-22 10:45:00,19.35,19.49,19.35,19.45,75800.0,15.572,15.6847,15.572,15.6525,75800.0
2008-01-22 10:50:00,19.43,19.45,19.34,19.35,64000.0,15.6364,15.6525,15.564,15.572,64000.0
2008-01-22 10:55:00,19.34,19.37,19.3,19.3,95600.0,15.564,15.5881,15.5318,15.5318,95600.0
2008-01-22 11:00:00,19.31,19.41,19.3,19.34,80400.0,15.5399,15.6203,15.5318,15.564,80400.0
2008-01-22 11:05:00,19.32,19.42,19.29,19.4,70400.0,15.5479,15.6284,15.5238,15.6123,70400.0
2008-01-22 11:10:00,19.4,19.46,19.35,19.44,90200.0,15.6123,15.6606,15.572,15.6445,90200.0
2008-01-22 11:15:00,19.43,19.6,19.43,19.56,163200.0,15.6364,15.7732,15.6364,15.741,163200.0
2008-01-22 11:20:00,19.55,19.64,19.55,19.58,106600.0,15.733,15.8054,15.733,15.7571,106600.0
2008-01-22 11:25:00,19.58,19.59,19.54,19.55,44000.0,15.7571,15.7652,15.7249,15.733,44000.0
2008-01-22 11:30:00,19.56,19.56,19.49,19.5,97000.0,15.741,15.741,15.6847,15.6928,97000.0
2008-01-22 11:35:00,19.5,19.58,19.49,19.58,76400.0,15.6928,15.7571,15.6847,15.7571,76400.0
2008-01-22 11:40:00,19.58,19.58,19.53,19.55,59000.0,15.7571,15.7571,15.7169,15.733,59000.0
2008-01-22 11:45:00,19.55,19.58,19.53,19.57,79000.0,15.733,15.7571,15.7169,15.7491,79000.0
2008-01-22 11:50:00,19.57,19.63,19.54,19.57,82200.0,15.7491,15.7974,15.7249,15.7491,82200.0
2008-01-22 11:55:00,19.56,19.61,19.53,19.54,65800.0,15.741,15.7813,15.7169,15.7249,65800.0
2008-01-22 12:00:00,19.54,19.61,19.54,19.58,55800.0,15.7249,15.7813,15.7249,15.7571,55800.0
2008-01-22 12:05:00,19.58,19.66,19.57,19.65,65000.0,15.7571,15.8215,15.7491,15.8135,65000.0
2008-01-22 12:10:00,19.66,19.72,19.61,19.61,72800.0,15.8215,15.8698,15.7813,15.7813,72800.0
2008-01-22 12:15:00,19.61,19.7,19.61,19.61,50200.0,15.7813,15.8537,15.7813,15.7813,50200.0
2008-01-22 12:20:00,19.6,19.61,19.56,19.58,38000.0,15.7732,15.7813,15.741,15.7571,38000.0
2008-01-22 12:25:00,19.59,19.63,19.58,19.6,31600.0,15.7652,15.7974,15.7571,15.7732,31600.0
2008-01-22 12:30:00,19.59,19.59,19.55,19.56,34400.0,15.7652,15.7652,15.733,15.741,34400.0
2008-01-22 12:35:00,19.56,19.57,19.54,19.56,36000.0,15.741,15.7491,15.7249,15.741,36000.0
2008-01-22 12:40:00,19.56,19.62,19.55,19.59,63000.0,15.741,15.7893,15.733,15.7652,63000.0
2008-01-22 12:45:00,19.59,19.59,19.56,19.58,35600.0,15.7652,15.7652,15.741,15.7571,35600.0
2008-01-22 12:50:00,19.58,19.63,19.57,19.62,33600.0,15.7571,15.7974,15.7491,15.7893,33600.0
2008-01-22 12:55:00,19.6,19.64,19.57,19.58,37800.0,15.7732,15.8054,15.7491,15.7571,37800.0
2008-01-22 13:00:00,19.58,19.66,19.56,19.63,55000.0,15.7571,15.8215,15.741,15.7974,55000.0
2008-01-22 13:05:00,19.63,19.65,19.59,19.61,32000.0,15.7974,15.8135,15.7652,15.7813,32000.0
2008-01-22 13:10:00,19.61,19.63,19.57,19.57,33000.0,15.7813,15.7974,15.7491,15.7491,33000.0
2008-01-22 13:15:00,19.58,19.61,19.57,19.58,32200.0,15.7571,15.7813,15.7491,15.7571,32200.0
2008-01-22 13:20:00,19.59,19.63,19.58,19.61,38400.0,15.7652,15.7974,15.7571,15.7813,38400.0
2008-01-22 13:25:00,19.61,19.61,19.55,19.55,48400.0,15.7813,15.7813,15.733,15.733,48400.0
2008-01-22 13:30:00,19.55,19.55,19.5,19.53,64000.0,15.733,15.733,15.6928,15.7169,64000.0
2008-01-22 13:35:00,19.52,19.56,19.52,19.55,58200.0,15.7089,15.741,15.7089,15.733,58200.0
2008-01-22 13:40:00,19.55,19.56,19.54,19.55,51600.0,15.733,15.741,15.7249,15.733,51600.0
2008-01-22 13:45:00,19.55,19.58,19.53,19.58,58000.0,15.733,15.7571,15.7169,15.7571,58000.0
2008-01-22 13:50:00,19.58,19.59,19.54,19.57,63400.0,15.7571,15.7652,15.7249,15.7491,63400.0
2008-01-22 13:55:00,19.57,19.57,19.5,19.51,36400.0,15.7491,15.7491,15.6928,15.7008,36400.0
2008-01-22 14:00:00,19.51,19.52,19.48,19.49,35400.0,15.7008,15.7089,15.6767,15.6847,35400.0
2008-01-22 14:05:00,19.48,19.5,19.46,19.46,52200.0,15.6767,15.6928,15.6606,15.6606,52200.0
2008-01-22 14:10:00,19.46,19.52,19.46,19.48,38200.0,15.6606,15.7089,15.6606,15.6767,38200.0
2008-01-22 14:15:00,19.49,19.53,19.48,19.53,40600.0,15.6847,15.7169,15.6767,15.7169,40600.0
2008-01-22 14:20:00,19.53,19.55,19.51,19.52,34800.0,15.7169,15.733,15.7008,15.7089,34800.0
2008-01-22 14:25:00,19.52,19.54,19.51,19.53,28800.0,15.7089,15.7249,15.7008,15.7169,28800.0
2008-01-22 14:30:00,19.53,19.54,19.49,19.52,55000.0,15.7169,15.7249,15.6847,15.7089,55000.0
2008-01-22 14:35:00,19.52,19.53,19.45,19.47,120600.0,15.7089,15.7169,15.6525,15.6686,120600.0
2008-01-22 14:40:00,19.48,19.49,19.41,19.45,100400.0,15.6767,15.6847,15.6203,15.6525,100400.0
2008-01-22 14:45:00,19.46,19.5,19.43,19.46,61600.0,15.6606,15.6928,15.6364,15.6606,61600.0
2008-01-22 14:50:00,19.48,19.48,19.43,19.46,36200.0,15.6767,15.6767,15.6364,15.6606,36200.0
2008-01-22 14:55:00,19.45,19.51,19.41,19.49,45600.0,15.6525,15.7008,15.6203,15.6847,45600.0
2008-01-22 15:00:00,19.49,19.52,19.42,19.52,45200.0,15.6847,15.7089,15.6284,15.7089,45200.0
2008-01-22 15:05:00,19.5,19.58,19.49,19.56,58400.0,15.6928,15.7571,15.6847,15.741,58400.0
2008-01-22 15:10:00,19.56,19.56,19.5,19.52,98400.0,15.741,15.741,15.6928,15.7089,98400.0
2008-01-22 15:15:00,19.52,19.55,19.52,19.54,52400.0,15.7089,15.733,15.7089,15.7249,52400.0
2008-01-22 15:20:00,19.55,19.6,19.53,19.57,52800.0,15.733,15.7732,15.7169,15.7491,52800.0
2008-01-22 15:25:00,19.57,19.57,19.53,19.54,39600.0,15.7491,15.7491,15.7169,15.7249,39600.0
2008-01-22 15:30:00,19.56,19.61,19.56,19.59,63000.0,15.741,15.7813,15.741,15.7652,63000.0
2008-01-22 15:35:00,19.59,19.7,19.59,19.7,134000.0,15.7652,15.8537,15.7652,15.8537,134000.0
2008-01-22 15:40:00,19.7,19.79,19.68,19.7,177200.0,15.8537,15.9261,15.8376,15.8537,177200.0
2008-01-22 15:45:00,19.68,19.68,19.63,19.64,77000.0,15.8376,15.8376,15.7974,15.8054,77000.0
2008-01-22 15:50:00,19.65,19.65,19.6,19.6,84400.0,15.8135,15.8135,15.7732,15.7732,84400.0
2008-01-22 15:55:00,19.6,19.63,19.58,19.61,90000.0,15.7732,15.7974,15.7571,15.7813,90000.0
2008-01-23 09:30:00,19.08,19.25,18.96,19.03,56000.0,15.3548,15.4916,15.2582,15.3145,56000.0
2008-01-23 09:35:00,19.04,19.05,18.96,18.97,42200.0,15.3226,15.3306,15.2582,15.2662,42200.0
2008-01-23 09:40:00,18.97,19.0,18.88,18.95,39600.0,15.2662,15.2904,15.1938,15.2501,39600.0
2008-01-23 09:45:00,18.95,19.03,18.89,18.98,71400.0,15.2501,15.3145,15.2019,15.2743,71400.0
2008-01-23 09:50:00,18.98,19.02,18.97,18.99,45800.0,15.2743,15.3065,15.2662,15.2823,45800.0
2008-01-23 09:55:00,18.99,19.16,18.93,19.14,66800.0,15.2823,15.4191,15.234,15.403,66800.0
2008-01-23 10:00:00,19.14,19.25,19.14,19.21,99600.0,15.403,15.4916,15.403,15.4594,99600.0
2008-01-23 10:05:00,19.21,19.29,19.13,19.15,130400.0,15.4594,15.5238,15.395,15.4111,130400.0
2008-01-23 10:10:00,19.16,19.33,19.16,19.26,114400.0,15.4191,15.5559,15.4191,15.4996,114400.0
2008-01-23 10:15:00,19.27,19.5,19.26,19.5,99000.0,15.5077,15.6928,15.4996,15.6928,99000.0
2008-01-23 10:20:00,19.51,19.56,19.49,19.51,121800.0,15.7008,15.741,15.6847,15.7008,121800.0
2008-01-23 10:25:00,19.51,19.52,19.41,19.43,79200.0,15.7008,15.7089,15.6203,15.6364,79200.0
2008-01-23 10:30:00,19.43,19.52,19.43,19.5,91800.0,15.6364,15.7089,15.6364,15.6928,91800.0
2008-01-23 10:35:00,19.5,19.56,19.44,19.56,93400.0,15.6928,15.741,15.6445,15.741,93400.0
2008-01-23 10:40:00,19.56,19.57,19.37,19.47,85800.0,15.741,15.7491,15.5881,15.6686,85800.0
2008-01-23 10:45:00,19.47,19.49,19.39,19.47,44000.0,15.6686,15.6847,15.6042,15.6686,44000.0
2008-01-23 10:50:00,19.48,19.48,19.38,19.38,36000.0,15.6767,15.6767,15.5962,15.5962,36000.0
2008-01-23 10:55:00,19.39,19.45,19.39,19.42,34400.0,15.6042,15.6525,15.6042,15.6284,34400.0
2008-01-23 11:00:00,19.42,19.45,19.38,19.43,51400.0,15.6284,15.6525,15.5962,15.6364,51400.0
2008-01-23 11:05:00,19.45,19.45,19.38,19.41,52800.0,15.6525,15.6525,15.5962,15.6203,52800.0
2008-01-23 11:10:00,19.41,19.44,19.4,19.43,45000.0,15.6203,15.6445,15.6123,15.6364,45000.0
2008-01-23 11:15:00,19.43,19.45,19.4,19.41,46800.0,15.6364,15.6525,15.6123,15.6203,46800.0
2008-01-23 11:20:00,19.42,19.45,19.4,19.45,69600.0,15.6284,15.6525,15.6123,15.6525,69600.0
2008-01-23 11:25:00,19.45,19.46,19.42,19.45,57000.0,15.6525,15.6606,15.6284,15.6525,57000.0
2008-01-23 11:30:00,19.45,19.46,19.32,19.38,113000.0,15.6525,15.6606,15.5479,15.5962,113000.0
2008-01-23 11:35:00,19.38,19.39,19.35,19.36,59800.0,15.5962,15.6042,15.572,15.5801,59800.0
2008-01-23 11:40:00,19.36,19.39,19.33,19.33,59600.0,15.5801,15.6042,15.5559,15.5559,59600.0
2008-01-23 11:45:00,19.33,19.34,19.25,19.28,39000.0,15.5559,15.564,15.4916,15.5157,39000.0
2008-01-23 11:50:00,19.28,19.38,19.27,19.32,38000.0,15.5157,15.5962,15.5077,15.5479,38000.0
2008-01-23 11:55:00,19.33,19.36,19.31,19.32,18000.0,15.5559,15.5801,15.5399,15.5479,18000.0
2008-01-23 12:00:00,19.32,19.36,19.31,19.32,53800.0,15.5479,15.5801,15.5399,15.5479,53800.0
2008-01-23 12:05:00,19.31,19.34,19.27,19.28,57800.0,15.5399,15.564,15.5077,15.5157,57800.0
2008-01-23 12:10:00,19.29,19.33,19.24,19.31,91400.0,15.5238,15.5559,15.4835,15.5399,91400.0
2008-01-23 12:15:00,19.31,19.41,19.3,19.38,41600.0,15.5399,15.6203,15.5318,15.5962,41600.0
2008-01-23 12:20:00,19.38,19.43,19.35,19.38,38400.0,15.5962,15.6364,15.572,15.5962,38400.0
2008-01-23 12:25:00,19.38,19.4,19.35,19.36,18000.0,15.5962,15.6123,15.572,15.5801,18000.0
2008-01-23 12:30:00,19.37,19.37,19.33,19.34,40000.0,15.5881,15.5881,15.5559,15.564,40000.0
2008-01-23 12:35:00,19.33,19.35,19.25,19.25,43400.0,15.5559,15.572,15.4916,15.4916,43400.0
2008-01-23 12:40:00,19.25,19.3,19.22,19.22,60400.0,15.4916,15.5318,15.4674,15.4674,60400.0
2008-01-23 12:45:00,19.22,19.25,19.16,19.25,133800.0,15.4674,15.4916,15.4191,15.4916,133800.0
2008-01-23 12:50:00,19.25,19.31,19.21,19.31,48200.0,15.4916,15.5399,15.4594,15.5399,48200.0
2008-01-23 12:55:00,19.3,19.3,19.23,19.24,23200.0,15.5318,15.5318,15.4755,15.4835,23200.0
2008-01-23 13:00:00,19.25,19.41,19.24,19.31,75600.0,15.4916,15.6203,15.4835,15.5399,75600.0
2008-01-23 13:05:00,19.32,19.39,19.3,19.31,53600.0,15.5479,15.6042,15.5318,15.5399,53600.0
2008-01-23 13:10:00,19.31,19.31,19.24,19.27,23400.0,15.5399,15.5399,15.4835,15.5077,23400.0
2008-01-23 13:15:00,19.28,19.38,19.27,19.37,41800.0,15.5157,15.5962,15.5077,15.5881,41800.0
2008-01-23 13:20:00,19.38,19.45,19.35,19.43,57000.0,15.5962,15.6525,15.572,15.6364,57000.0
2008-01-23 13:25:00,19.43,19.44,19.4,19.42,53200.0,15.6364,15.6445,15.6123,15.6284,53200.0
2008-01-23 13:30:00,19.42,19.52,19.42,19.44,135400.0,15.6284,15.7089,15.6284,15.6445,135400.0
2008-01-23 13:35:00,19.45,19.5,19.44,19.47,69200.0,15.6525,15.6928,15.6445,15.6686,69200.0
2008-01-23 13:40:00,19.47,19.5,19.41,19.49,80600.0,15.6686,15.6928,15.6203,15.6847,80600.0
2008-01-23 13:45:00,19.49,19.52,19.43,19.5,50400.0,15.6847,15.7089,15.6364,15.6928,50400.0
2008-01-23 13:50:00,19.5,19.52,19.48,19.51,54200.0,15.6928,15.7089,15.6767,15.7008,54200.0
2008-01-23 13:55:00,19.5,19.59,19.5,19.57,142800.0,15.6928,15.7652,15.6928,15.7491,142800.0
2008-01-23 14:00:00,19.56,19.56,19.5,19.5,43000.0,15.741,15.741,15.6928,15.6928,43000.0
2008-01-23 14:05:00,19.5,19.59,19.5,19.59,72000.0,15.6928,15.7652,15.6928,15.7652,72000.0
2008-01-23 14:10:00,19.58,19.61,19.55,19.6,58600.0,15.7571,15.7813,15.733,15.7732,58600.0
2008-01-23 14:15:00,19.61,19.61,19.53,19.53,48400.0,15.7813,15.7813,15.7169,15.7169,48400.0
2008-01-23 14:20:00,19.53,19.68,19.53,19.68,92000.0,15.7169,15.8376,15.7169,15.8376,92000.0
2008-01-23 14:25:00,19.68,19.82,19.68,19.8,176600.0,15.8376,15.9503,15.8376,15.9342,176600.0
2008-01-23 14:30:00,19.8,19.92,19.79,19.91,164400.0,15.9342,16.0308,15.9261,16.0227,164400.0
2008-01-23 14:35:00,19.91,19.96,19.86,19.93,111600.0,16.0227,16.0629,15.9825,16.0388,111600.0
2008-01-23 14:40:00,19.93,20.05,19.88,19.89,112400.0,16.0388,16.1354,15.9986,16.0066,112400.0
2008-01-23 14:45:00,19.88,19.93,19.84,19.85,58600.0,15.9986,16.0388,15.9664,15.9744,58600.0
2008-01-23 14:50:00,19.85,19.88,19.79,19.8,97400.0,15.9744,15.9986,15.9261,15.9342,97400.0
2008-01-23 14:55:00,19.79,19.84,19.78,19.82,77800.0,15.9261,15.9664,15.9181,15.9503,77800.0
2008-01-23 15:00:00,19.82,19.93,19.8,19.92,84200.0,15.9503,16.0388,15.9342,16.0308,84200.0
2008-01-23 15:05:00,19.92,19.95,19.89,19.95,79800.0,16.0308,16.0549,16.0066,16.0549,79800.0
2008-01-23 15:10:00,19.95,20.09,19.95,20.07,86400.0,16.0549,16.1676,16.0549,16.1515,86400.0
2008-01-23 15:15:00,20.06,20.07,20.03,20.04,64200.0,16.1434,16.1515,16.1193,16.1273,64200.0
2008-01-23 15:20:00,20.04,20.18,20.03,20.17,118000.0,16.1273,16.24,16.1193,16.2319,118000.0
2008-01-23 15:25:00,20.18,20.38,20.13,20.36,184000.0,16.24,16.4009,16.1998,16.3848,184000.0
2008-01-23 15:30:00,20.36,20.38,20.29,20.35,140000.0,16.3848,16.4009,16.3285,16.3768,140000.0
2008-01-23 15:35:00,20.35,20.6,20.34,20.56,182400.0,16.3768,16.578,16.3688,16.5458,182400.0
2008-01-23 15:40:00,20.56,20.58,20.44,20.47,108400.0,16.5458,16.5619,16.4492,16.4734,108400.0
2008-01-23 15:45:00,20.51,20.54,20.42,20.52,139800.0,16.5056,16.5297,16.4331,16.5136,139800.0
2008-01-23 15:50:00,20.51,20.55,20.38,20.52,134000.0,16.5056,16.5378,16.4009,16.5136,134000.0
2008-01-23 15:55:00,20.52,20.63,20.41,20.55,141800.0,16.5136,16.6021,16.4251,16.5378,141800.0
2008-01-24 09:30:00,20.5,20.5,20.22,20.24,45400.0,16.4975,16.4975,16.2722,16.2883,45400.0
2008-01-24 09:35:00,20.25,20.45,20.17,20.41,118600.0,16.2963,16.4573,16.2319,16.4251,118600.0
2008-01-24 09:40:00,20.4,20.41,20.26,20.35,49800.0,16.417,16.4251,16.3044,16.3768,49800.0
2008-01-24 09:45:00,20.35,20.35,20.25,20.26,34600.0,16.3768,16.3768,16.2963,16.3044,34600.0
2008-01-24 09:50:00,20.27,20.35,20.22,20.22,62800.0,16.3124,16.3768,16.2722,16.2722,62800.0
2008-01-24 09:55:00,20.23,20.48,20.23,20.47,97000.0,16.2802,16.4814,16.2802,16.4734,97000.0
2008-01-24 10:00:00,20.47,20.48,20.38,20.38,111000.0,16.4734,16.4814,16.4009,16.4009,111000.0
2008-01-24 10:05:00,20.37,20.37,20.25,20.3,56800.0,16.3929,16.3929,16.2963,16.3366,56800.0
2008-01-24 10:10:00,20.3,20.35,20.14,20.17,108800.0,16.3366,16.3768,16.2078,16.2319,108800.0
2008-01-24 10:15:00,20.17,20.24,20.15,20.23,80200.0,16.2319,16.2883,16.2158,16.2802,80200.0
2008-01-24 10:20:00,20.23,20.25,20.22,20.23,52400.0,16.2802,16.2963,16.2722,16.2802,52400.0
2008-01-24 10:25:00,20.23,20.25,20.21,20.24,41000.0,16.2802,16.2963,16.2641,16.2883,41000.0
2008-01-24 10:30:00,20.23,20.25,20.17,20.23,110200.0,16.2802,16.2963,16.2319,16.2802,110200.0
2008-01-24 10:35:00,20.23,20.34,20.23,20.28,36000.0,16.2802,16.3688,16.2802,16.3205,36000.0
2008-01-24 10:40:00,20.27,20.33,20.25,20.33,48800.0,16.3124,16.3607,16.2963,16.3607,48800.0
2008-01-24 10:45:00,20.32,20.33,20.26,20.26,26200.0,16.3527,16.3607,16.3044,16.3044,26200.0
2008-01-24 10:50:00,20.26,20.28,20.22,20.22,38800.0,16.3044,16.3205,16.2722,16.2722,38800.0
2008-01-24 10:55:00,20.21,20.24,20.19,20.19,52400.0,16.2641,16.2883,16.248,16.248,52400.0
2008-01-24 11:00:00,20.2,20.2,20.13,20.16,41400.0,16.2561,16.2561,16.1998,16.2239,41400.0
2008-01-24 11:05:00,20.16,20.17,20.14,20.14,21200.0,16.2239,16.2319,16.2078,16.2078,21200.0
2008-01-24 11:10:00,20.14,20.22,20.13,20.18,49200.0,16.2078,16.2722,16.1998,16.24,49200.0
2008-01-24 11:15:00,20.2,20.2,20.15,20.18,33200.0,16.2561,16.2561,16.2158,16.24,33200.0
2008-01-24 11:20:00,20.16,20.22,20.16,20.22,38600.0,16.2239,16.2722,16.2239,16.2722,38600.0
2008-01-24 11:25:00,20.22,20.3,20.21,20.28,51600.0,16.2722,16.3366,16.2641,16.3205,51600.0
2008-01-24 11:30:00,20.27,20.3,20.23,20.27,34600.0,16.3124,16.3366,16.2802,16.3124,34600.0
2008-01-24 11:35:00,20.26,20.27,20.2,20.2,54200.0,16.3044,16.3124,16.2561,16.2561,54200.0
2008-01-24 11:40:00,20.2,20.24,20.18,20.22,44200.0,16.2561,16.2883,16.24,16.2722,44200.0
2008-01-24 11:45:00,20.22,20.22,20.18,20.21,62200.0,16.2722,16.2722,16.24,16.2641,62200.0
2008-01-24 11:50:00,20.2,20.22,20.11,20.13,58400.0,16.2561,16.2722,16.1837,16.1998,58400.0
2008-01-24 11:55:00,20.12,20.14,20.11,20.11,51000.0,16.1917,16.2078,16.1837,16.1837,51000.0
2008-01-24 12:00:00,20.11,20.13,20.1,20.13,60800.0,16.1837,16.1998,16.1756,16.1998,60800.0
2008-01-24 12:05:00,20.13,20.13,20.11,20.13,53600.0,16.1998,16.1998,16.1837,16.1998,53600.0
2008-01-24 12:10:00,20.12,20.13,20.08,20.08,22200.0,16.1917,16.1998,16.1595,16.1595,22200.0
2008-01-24 12:15:00,20.08,20.08,20.06,20.07,24600.0,16.1595,16.1595,16.1434,16.1515,24600.0
2008-01-24 12:20:00,20.06,20.08,20.05,20.06,38200.0,16.1434,16.1595,16.1354,16.1434,38200.0
2008-01-24 12:25:00,20.06,20.07,19.99,20.0,87400.0,16.1434,16.1515,16.0871,16.0951,87400.0
2008-01-24 12:30:00,20.02,20.02,19.99,20.0,37000.0,16.1112,16.1112,16.0871,16.0951,37000.0
2008-01-24 12:35:00,20.0,20.02,19.95,19.95,63000.0,16.0951,16.1112,16.0549,16.0549,63000.0
2008-01-24 12:40:00,19.95,19.97,19.93,19.95,56000.0,16.0549,16.071,16.0388,16.0549,56000.0
2008-01-24 12:45:00,19.95,19.98,19.94,19.96,14000.0,16.0549,16.079,16.0468,16.0629,14000.0
2008-01-24 12:50:00,19.96,19.96,19.92,19.93,30600.0,16.0629,16.0629,16.0308,16.0388,30600.0
2008-01-24 12:55:00,19.93,19.99,19.92,19.96,31200.0,16.0388,16.0871,16.0308,16.0629,31200.0
2008-01-24 13:00:00,19.97,19.97,19.95,19.95,20000.0,16.071,16.071,16.0549,16.0549,20000.0
2008-01-24 13:05:00,19.95,19.95,19.9,19.9,43400.0,16.0549,16.0549,16.0147,16.0147,43400.0
2008-01-24 13:10:00,19.91,19.91,19.89,19.9,45600.0,16.0227,16.0227,16.0066,16.0147,45600.0
2008-01-24 13:15:00,19.9,19.91,19.86,19.88,67200.0,16.0147,16.0227,15.9825,15.9986,67200.0
2008-01-24 13:20:00,19.88,19.92,19.88,19.89,28600.0,15.9986,16.0308,15.9986,16.0066,28600.0
2008-01-24 13:25:00,19.88,19.91,19.83,19.84,46000.0,15.9986,16.0227,15.9583,15.9664,46000.0
2008-01-24 13:30:00,19.84,19.85,19.75,19.75,86600.0,15.9664,15.9744,15.8939,15.8939,86600.0
2008-01-24 13:35:00,19.75,19.76,19.72,19.72,59800.0,15.8939,15.902,15.8698,15.8698,59800.0
2008-01-24 13:40:00,19.72,19.79,19.72,19.78,69800.0,15.8698,15.9261,15.8698,15.9181,69800.0
2008-01-24 13:45:00,19.78,19.85,19.78,19.85,56600.0,15.9181,15.9744,15.9181,15.9744,56600.0
2008-01-24 13:50:00,19.85,19.93,19.85,19.86,74600.0,15.9744,16.0388,15.9744,15.9825,74600.0
2008-01-24 13:55:00,19.86,19.88,19.75,19.75,69600.0,15.9825,15.9986,15.8939,15.8939,69600.0
2008-01-24 14:00:00,19.75,19.78,19.75,19.77,39200.0,15.8939,15.9181,15.8939,15.91,39200.0
2008-01-24 14:05:00,19.77,19.86,19.77,19.82,37000.0,15.91,15.9825,15.91,15.9503,37000.0
2008-01-24 14:10:00,19.82,19.83,19.76,19.78,94600.0,15.9503,15.9583,15.902,15.9181,94600.0
2008-01-24 14:15:00,19.79,19.79,19.74,19.74,54200.0,15.9261,15.9261,15.8859,15.8859,54200.0
2008-01-24 14:20:00,19.75,19.78,19.73,19.78,43200.0,15.8939,15.9181,15.8779,15.9181,43200.0
2008-01-24 14:25:00,19.78,19.81,19.77,19.77,37800.0,15.9181,15.9422,15.91,15.91,37800.0
2008-01-24 14:30:00,19.78,19.79,19.75,19.75,38800.0,15.9181,15.9261,15.8939,15.8939,38800.0
2008-01-24 14:35:00,19.75,19.75,19.72,19.74,87400.0,15.8939,15.8939,15.8698,15.8859,87400.0
2008-01-24 14:40:00,19.75,19.76,19.71,19.72,69400.0,15.8939,15.902,15.8618,15.8698,69400.0
2008-01-24 14:45:00,19.7,19.72,19.67,19.7,61000.0,15.8537,15.8698,15.8296,15.8537,61000.0
2008-01-24 14:50:00,19.69,19.71,19.68,19.69,64600.0,15.8457,15.8618,15.8376,15.8457,64600.0
2008-01-24 14:55:00,19.69,19.7,19.61,19.63,59000.0,15.8457,15.8537,15.7813,15.7974,59000.0
2008-01-24 15:00:00,19.62,19.63,19.56,19.59,61400.0,15.7893,15.7974,15.741,15.7652,61400.0
2008-01-24 15:05:00,19.59,19.6,19.52,19.55,125000.0,15.7652,15.7732,15.7089,15.733,125000.0
2008-01-24 15:10:00,19.54,19.55,19.49,19.5,136400.0,15.7249,15.733,15.6847,15.6928,136400.0
2008-01-24 15:15:00,19.51,19.52,19.43,19.48,107000.0,15.7008,15.7089,15.6364,15.6767,107000.0
2008-01-24 15:20:00,19.47,19.5,19.44,19.45,107400.0,15.6686,15.6928,15.6445,15.6525,107400.0
2008-01-24 15:25:00,19.45,19.46,19.44,19.45,107400.0,15.6525,15.6606,15.6445,15.6525,107400.0
2008-01-24 15:30:00,19.46,19.49,19.46,19.48,95400.0,15.6606,15.6847,15.6606,15.6767,95400.0
2008-01-24 15:35:00,19.48,19.51,19.47,19.5,156800.0,15.6767,15.7008,15.6686,15.6928,156800.0
2008-01-24 15:40:00,19.5,19.58,19.5,19.57,106400.0,15.6928,15.7571,15.6928,15.7491,106400.0
2008-01-24 15:45:00,19.57,19.61,19.57,19.61,104600.0,15.7491,15.7813,15.7491,15.7813,104600.0
2008-01-24 15:50:00,19.61,19.61,19.59,19.59,87000.0,15.7813,15.7813,15.7652,15.7652,87000.0
2008-01-24 15:55:00,19.59,19.6,19.54,19.55,127400.0,15.7652,15.7732,15.7249,15.733,127400.0
2008-01-25 09:30:00,19.61,19.77,19.61,19.71,25000.0,15.7813,15.91,15.7813,15.8618,25000.0
2008-01-25 09:35:00,19.73,19.75,19.65,19.72,60600.0,15.8779,15.8939,15.8135,15.8698,60600.0
2008-01-25 09:40:00,19.71,19.83,19.62,19.75,55800.0,15.8618,15.9583,15.7893,15.8939,55800.0
2008-01-25 09:45:00,19.75,19.9,19.74,19.89,71600.0,15.8939,16.0147,15.8859,16.0066,71600.0
2008-01-25 09:50:00,19.9,19.93,19.82,19.88,69400.0,16.0147,16.0388,15.9503,15.9986,69400.0
2008-01-25 09:55:00,19.88,19.95,19.86,19.94,57000.0,15.9986,16.0549,15.9825,16.0468,57000.0
2008-01-25 10:00:00,19.93,20.0,19.92,19.98,38200.0,16.0388,16.0951,16.0308,16.079,38200.0
2008-01-25 10:05:00,19.98,19.99,19.91,19.91,39400.0,16.079,16.0871,16.0227,16.0227,39400.0
2008-01-25 10:10:00,19.92,19.97,19.88,19.97,44200.0,16.0308,16.071,15.9986,16.071,44200.0
2008-01-25 10:15:00,19.96,20.05,19.96,20.04,106000.0,16.0629,16.1354,16.0629,16.1273,106000.0
2008-01-25 10:20:00,20.04,20.11,20.0,20.0,102400.0,16.1273,16.1837,16.0951,16.0951,102400.0
2008-01-25 10:25:00,20.0,20.06,19.93,20.01,43800.0,16.0951,16.1434,16.0388,16.1032,43800.0
2008-01-25 10:30:00,20.0,20.01,19.91,19.91,157600.0,16.0951,16.1032,16.0227,16.0227,157600.0
2008-01-25 10:35:00,19.91,20.0,19.89,19.9,122200.0,16.0227,16.0951,16.0066,16.0147,122200.0
2008-01-25 10:40:00,19.9,19.95,19.85,19.89,104400.0,16.0147,16.0549,15.9744,16.0066,104400.0
2008-01-25 10:45:00,19.9,19.93,19.89,19.93,79800.0,16.0147,16.0388,16.0066,16.0388,79800.0
2008-01-25 10:50:00,19.92,19.93,19.89,19.93,84800.0,16.0308,16.0388,16.0066,16.0388,84800.0
2008-01-25 10:55:00,19.92,19.93,19.9,19.91,29800.0,16.0308,16.0388,16.0147,16.0227,29800.0
2008-01-25 11:00:00,19.92,19.94,19.91,19.92,20400.0,16.0308,16.0468,16.0227,16.0308,20400.0
2008-01-25 11:05:00,19.92,19.96,19.88,19.88,37200.0,16.0308,16.0629,15.9986,15.9986,37200.0
2008-01-25 11:10:00,19.9,19.92,19.89,19.92,14600.0,16.0147,16.0308,16.0066,16.0308,14600.0
2008-01-25 11:15:00,19.93,19.96,19.9,19.93,17600.0,16.0388,16.0629,16.0147,16.0388,17600.0
2008-01-25 11:20:00,19.93,19.93,19.9,19.92,12400.0,16.0388,16.0388,16.0147,16.0308,12400.0
2008-01-25 11:25:00,19.92,19.93,19.86,19.91,32600.0,16.0308,16.0388,15.9825,16.0227,32600.0
2008-01-25 11:30:00,19.91,19.93,19.88,19.93,33400.0,16.0227,16.0388,15.9986,16.0388,33400.0
2008-01-25 11:35:00,19.92,19.94,19.88,19.92,28000.0,16.0308,16.0468,15.9986,16.0308,28000.0
2008-01-25 11:40:00,19.91,19.93,19.89,19.9,24000.0,16.0227,16.0388,16.0066,16.0147,24000.0
2008-01-25 11:45:00,19.9,19.91,19.86,19.88,46400.0,16.0147,16.0227,15.9825,15.9986,46400.0
2008-01-25 11:50:00,19.9,19.91,19.86,19.89,15000.0,16.0147,16.0227,15.9825,16.0066,15000.0
2008-01-25 11:55:00,19.89,19.92,19.88,19.91,27400.0,16.0066,16.0308,15.9986,16.0227,27400.0
2008-01-25 12:00:00,19.91,19.92,19.88,19.88,26200.0,16.0227,16.0308,15.9986,15.9986,26200.0
2008-01-25 12:05:00,19.89,19.89,19.88,19.88,25000.0,16.0066,16.0066,15.9986,15.9986,25000.0
2008-01-25 12:10:00,19.87,19.9,19.86,19.88,11200.0,15.9905,16.0147,15.9825,15.9986,11200.0
2008-01-25 12:15:00,19.89,19.9,19.86,19.86,22600.0,16.0066,16.0147,15.9825,15.9825,22600.0
2008-01-25 12:20:00,19.86,19.88,19.86,19.86,18800.0,15.9825,15.9986,15.9825,15.9825,18800.0
2008-01-25 12:25:00,19.86,19.88,19.85,19.85,9400.0,15.9825,15.9986,15.9744,15.9744,9400.0
2008-01-25 12:30:00,19.86,19.87,19.83,19.83,25200.0,15.9825,15.9905,15.9583,15.9583,25200.0
2008-01-25 12:35:00,19.83,19.84,19.77,19.81,47600.0,15.9583,15.9664,15.91,15.9422,47600.0
2008-01-25 12:40:00,19.81,19.83,19.78,19.82,37600.0,15.9422,15.9583,15.9181,15.9503,37600.0
2008-01-25 12:45:00,19.82,19.82,19.73,19.75,41600.0,15.9503,15.9503,15.8779,15.8939,41600.0
2008-01-25 12:50:00,19.75,19.77,19.74,19.74,26800.0,15.8939,15.91,15.8859,15.8859,26800.0
2008-01-25 12:55:00,19.75,19.75,19.64,19.65,44000.0,15.8939,15.8939,15.8054,15.8135,44000.0
2008-01-25 13:00:00,19.67,19.69,19.62,19.63,35000.0,15.8296,15.8457,15.7893,15.7974,35000.0
2008-01-25 13:05:00,19.64,19.64,19.6,19.61,27000.0,15.8054,15.8054,15.7732,15.7813,27000.0
2008-01-25 13:10:00,19.61,19.63,19.61,19.61,35800.0,15.7813,15.7974,15.7813,15.7813,35800.0
2008-01-25 13:15:00,19.61,19.63,19.53,19.58,46600.0,15.7813,15.7974,15.7169,15.7571,46600.0
2008-01-25 13:20:00,19.57,19.61,19.55,19.58,80200.0,15.7491,15.7813,15.733,15.7571,80200.0
2008-01-25 13:25:00,19.58,19.6,19.51,19.53,42600.0,15.7571,15.7732,15.7008,15.7169,42600.0
2008-01-25 13:30:00,19.53,19.56,19.52,19.52,23200.0,15.7169,15.741,15.7089,15.7089,23200.0
2008-01-25 13:35:00,19.53,19.54,19.46,19.5,65400.0,15.7169,15.7249,15.6606,15.6928,65400.0
2008-01-25 13:40:00,19.5,19.5,19.49,19.49,20200.0,15.6928,15.6928,15.6847,15.6847,20200.0
2008-01-25 13:45:00,19.5,19.51,19.46,19.46,26800.0,15.6928,15.7008,15.6606,15.6606,26800.0
2008-01-25 13:50:00,19.46,19.51,19.41,19.43,62600.0,15.6606,15.7008,15.6203,15.6364,62600.0
2008-01-25 13:55:00,19.45,19.46,19.39,19.39,44400.0,15.6525,15.6606,15.6042,15.6042,44400.0
2008-01-25 14:00:00,19.39,19.51,19.38,19.48,32400.0,15.6042,15.7008,15.5962,15.6767,32400.0
2008-01-25 14:05:00,19.48,19.49,19.46,19.46,16400.0,15.6767,15.6847,15.6606,15.6606,16400.0
2008-01-25 14:10:00,19.46,19.47,19.43,19.46,16400.0,15.6606,15.6686,15.6364,15.6606,16400.0
2008-01-25 14:15:00,19.46,19.48,19.45,19.47,30800.0,15.6606,15.6767,15.6525,15.6686,30800.0
2008-01-25 14:20:00,19.48,19.54,19.45,19.52,48600.0,15.6767,15.7249,15.6525,15.7089,48600.0
2008-01-25 14:25:00,19.52,19.56,19.48,19.49,37400.0,15.7089,15.741,15.6767,15.6847,37400.0
2008-01-25 14:30:00,19.49,19.54,19.49,19.52,21400.0,15.6847,15.7249,15.6847,15.7089,21400.0
2008-01-25 14:35:00,19.52,19.55,19.5,19.5,25600.0,15.7089,15.733,15.6928,15.6928,25600.0
2008-01-25 14:40:00,19.5,19.53,19.47,19.51,22000.0,15.6928,15.7169,15.6686,15.7008,22000.0
2008-01-25 14:45:00,19.5,19.53,19.47,19.5,21800.0,15.6928,15.7169,15.6686,15.6928,21800.0
2008-01-25 14:50:00,19.5,19.51,19.47,19.48,18800.0,15.6928,15.7008,15.6686,15.6767,18800.0
2008-01-25 14:55:00,19.48,19.53,19.46,19.48,20400.0,15.6767,15.7169,15.6606,15.6767,20400.0
2008-01-25 15:00:00,19.47,19.51,19.47,19.5,28400.0,15.6686,15.7008,15.6686,15.6928,28400.0
2008-01-25 15:05:00,19.49,19.52,19.48,19.5,27600.0,15.6847,15.7089,15.6767,15.6928,27600.0
2008-01-25 15:10:00,19.5,19.58,19.49,19.55,30400.0,15.6928,15.7571,15.6847,15.733,30400.0
2008-01-25 15:15:00,19.56,19.64,19.55,19.61,52000.0,15.741,15.8054,15.733,15.7813,52000.0
2008-01-25 15:20:00,19.61,19.69,19.61,19.67,101600.0,15.7813,15.8457,15.7813,15.8296,101600.0
2008-01-25 15:25:00,19.67,19.71,19.64,19.66,104800.0,15.8296,15.8618,15.8054,15.8215,104800.0
2008-01-25 15:30:00,19.67,19.7,19.63,19.68,59800.0,15.8296,15.8537,15.7974,15.8376,59800.0
2008-01-25 15:35:00,19.68,19.74,19.68,19.68,60200.0,15.8376,15.8859,15.8376,15.8376,60200.0
2008-01-25 15:40:00,19.68,19.72,19.66,19.7,45600.0,15.8376,15.8698,15.8215,15.8537,45600.0
2008-01-25 15:45:00,19.7,19.7,19.6,19.6,48200.0,15.8537,15.8537,15.7732,15.7732,48200.0
2008-01-25 15:50:00,19.61,19.61,19.56,19.57,68800.0,15.7813,15.7813,15.741,15.7491,68800.0
2008-01-25 15:55:00,19.57,19.64,19.57,19.63,88000.0,15.7491,15.8054,15.7491,15.7974,88000.0
2008-01-28 09:30:00,19.72,19.95,19.45,19.65,36400.0,15.8698,16.0549,15.6525,15.8135,36400.0
2008-01-28 09:35:00,19.61,19.72,19.59,19.72,43200.0,15.7813,15.8698,15.7652,15.8698,43200.0
2008-01-28 09:40:00,19.73,19.74,19.68,19.72,27200.0,15.8779,15.8859,15.8376,15.8698,27200.0
2008-01-28 09:45:00,19.72,19.76,19.64,19.68,31600.0,15.8698,15.902,15.8054,15.8376,31600.0
2008-01-28 09:50:00,19.68,19.72,19.62,19.63,58000.0,15.8376,15.8698,15.7893,15.7974,58000.0
2008-01-28 09:55:00,19.64,19.67,19.61,19.64,23800.0,15.8054,15.8296,15.7813,15.8054,23800.0
2008-01-28 10:00:00,19.64,19.67,19.61,19.62,102400.0,15.8054,15.8296,15.7813,15.7893,102400.0
2008-01-28 10:05:00,19.62,19.62,19.46,19.46,39200.0,15.7893,15.7893,15.6606,15.6606,39200.0
2008-01-28 10:10:00,19.47,19.53,19.47,19.49,51000.0,15.6686,15.7169,15.6686,15.6847,51000.0
2008-01-28 10:15:00,19.49,19.5,19.43,19.43,76000.0,15.6847,15.6928,15.6364,15.6364,76000.0
2008-01-28 10:20:00,19.43,19.45,19.4,19.41,69000.0,15.6364,15.6525,15.6123,15.6203,69000.0
2008-01-28 10:25:00,19.41,19.43,19.38,19.4,53000.0,15.6203,15.6364,15.5962,15.6123,53000.0
2008-01-28 10:30:00,19.39,19.39,19.32,19.34,61200.0,15.6042,15.6042,15.5479,15.564,61200.0
2008-01-28 10:35:00,19.35,19.43,19.35,19.4,34400.0,15.572,15.6364,15.572,15.6123,34400.0
2008-01-28 10:40:00,19.36,19.44,19.36,19.39,48800.0,15.5801,15.6445,15.5801,15.6042,48800.0
2008-01-28 10:45:00,19.39,19.41,19.32,19.36,39200.0,15.6042,15.6203,15.5479,15.5801,39200.0
2008-01-28 10:50:00,19.36,19.39,19.35,19.35,20000.0,15.5801,15.6042,15.572,15.572,20000.0
2008-01-28 10:55:00,19.35,19.41,19.35,19.37,15800.0,15.572,15.6203,15.572,15.5881,15800.0
2008-01-28 11:00:00,19.38,19.39,19.36,19.39,18600.0,15.5962,15.6042,15.5801,15.6042,18600.0
2008-01-28 11:05:00,19.39,19.39,19.35,19.35,32600.0,15.6042,15.6042,15.572,15.572,32600.0
2008-01-28 11:10:00,19.36,19.4,19.35,19.36,23000.0,15.5801,15.6123,15.572,15.5801,23000.0
2008-01-28 11:15:00,19.36,19.42,19.35,19.36,53600.0,15.5801,15.6284,15.572,15.5801,53600.0
2008-01-28 11:20:00,19.35,19.38,19.34,19.35,16600.0,15.572,15.5962,15.564,15.572,16600.0
2008-01-28 11:25:00,19.35,19.4,19.35,19.39,14600.0,15.572,15.6123,15.572,15.6042,14600.0
2008-01-28 11:30:00,19.39,19.39,19.36,19.38,31000.0,15.6042,15.6042,15.5801,15.5962,31000.0
2008-01-28 11:35:00,19.38,19.38,19.33,19.36,23000.0,15.5962,15.5962,15.5559,15.5801,23000.0
2008-01-28 11:40:00,19.36,19.39,19.34,19.37,17400.0,15.5801,15.6042,15.564,15.5881,17400.0
2008-01-28 11:45:00,19.38,19.38,19.34,19.38,18400.0,15.5962,15.5962,15.564,15.5962,18400.0
2008-01-28 11:50:00,19.38,19.39,19.35,19.36,16000.0,15.5962,15.6042,15.572,15.5801,16000.0
2008-01-28 11:55:00,19.36,19.37,19.34,19.35,11600.0,15.5801,15.5881,15.564,15.572,11600.0
2008-01-28 12:00:00,19.35,19.36,19.34,19.35,15000.0,15.572,15.5801,15.564,15.572,15000.0
2008-01-28 12:05:00,19.36,19.41,19.35,19.36,39000.0,15.5801,15.6203,15.572,15.5801,39000.0
2008-01-28 12:10:00,19.36,19.43,19.36,19.4,25400.0,15.5801,15.6364,15.5801,15.6123,25400.0
2008-01-28 12:15:00,19.41,19.45,19.39,19.42,46000.0,15.6203,15.6525,15.6042,15.6284,46000.0
2008-01-28 12:20:00,19.42,19.45,19.41,19.45,25200.0,15.6284,15.6525,15.6203,15.6525,25200.0
2008-01-28 12:25:00,19.45,19.45,19.41,19.42,66800.0,15.6525,15.6525,15.6203,15.6284,66800.0
2008-01-28 12:30:00,19.42,19.43,19.4,19.41,21400.0,15.6284,15.6364,15.6123,15.6203,21400.0
2008-01-28 12:35:00,19.41,19.44,19.4,19.42,32400.0,15.6203,15.6445,15.6123,15.6284,32400.0
2008-01-28 12:40:00,19.42,19.46,19.39,19.46,52200.0,15.6284,15.6606,15.6042,15.6606,52200.0
2008-01-28 12:45:00,19.46,19.47,19.45,19.45,26000.0,15.6606,15.6686,15.6525,15.6525,26000.0
2008-01-28 12:50:00,19.45,19.5,19.42,19.46,108200.0,15.6525,15.6928,15.6284,15.6606,108200.0
2008-01-28 12:55:00,19.46,19.48,19.45,19.46,12200.0,15.6606,15.6767,15.6525,15.6606,12200.0
2008-01-28 13:00:00,19.46,19.49,19.45,19.49,22800.0,15.6606,15.6847,15.6525,15.6847,22800.0
2008-01-28 13:05:00,19.49,19.49,19.46,19.48,18200.0,15.6847,15.6847,15.6606,15.6767,18200.0
2008-01-28 13:10:00,19.48,19.5,19.45,19.46,31600.0,15.6767,15.6928,15.6525,15.6606,31600.0
2008-01-28 13:15:00,19.46,19.55,19.46,19.53,30400.0,15.6606,15.733,15.6606,15.7169,30400.0
2008-01-28 13:20:00,19.54,19.59,19.53,19.53,44600.0,15.7249,15.7652,15.7169,15.7169,44600.0
2008-01-28 13:25:00,19.53,19.53,19.46,19.5,23000.0,15.7169,15.7169,15.6606,15.6928,23000.0
2008-01-28 13:30:00,19.52,19.55,19.5,19.52,44200.0,15.7089,15.733,15.6928,15.7089,44200.0
2008-01-28 13:35:00,19.51,19.53,19.5,19.53,17800.0,15.7008,15.7169,15.6928,15.7169,17800.0
2008-01-28 13:40:00,19.52,19.55,19.5,19.55,18200.0,15.7089,15.733,15.6928,15.733,18200.0
2008-01-28 13:45:00,19.53,19.53,19.5,19.5,15000.0,15.7169,15.7169,15.6928,15.6928,15000.0
2008-01-28 13:50:00,19.5,19.53,19.49,19.53,18000.0,15.6928,15.7169,15.6847,15.7169,18000.0
2008-01-28 13:55:00,19.55,19.56,19.53,19.55,19400.0,15.733,15.741,15.7169,15.733,19400.0
2008-01-28 14:00:00,19.55,19.58,19.53,19.55,19400.0,15.733,15.7571,15.7169,15.733,19400.0
2008-01-28 14:05:00,19.54,19.56,19.53,19.56,16200.0,15.7249,15.741,15.7169,15.741,16200.0
2008-01-28 14:10:00,19.56,19.59,19.56,19.57,12400.0,15.741,15.7652,15.741,15.7491,12400.0
2008-01-28 14:15:00,19.56,19.65,19.56,19.64,54600.0,15.741,15.8135,15.741,15.8054,54600.0
2008-01-28 14:20:00,19.64,19.66,19.63,19.64,20800.0,15.8054,15.8215,15.7974,15.8054,20800.0
2008-01-28 14:25:00,19.64,19.68,19.64,19.67,32600.0,15.8054,15.8376,15.8054,15.8296,32600.0
2008-01-28 14:30:00,19.68,19.71,19.67,19.7,25400.0,15.8376,15.8618,15.8296,15.8537,25400.0
2008-01-28 14:35:00,19.71,19.75,19.7,19.74,57000.0,15.8618,15.8939,15.8537,15.8859,57000.0
2008-01-28 14:40:00,19.74,19.76,19.71,19.74,54200.0,15.8859,15.902,15.8618,15.8859,54200.0
2008-01-28 14:45:00,19.74,19.78,19.73,19.74,53400.0,15.8859,15.9181,15.8779,15.8859,53400.0
2008-01-28 14:50:00,19.74,19.74,19.71,19.74,43000.0,15.8859,15.8859,15.8618,15.8859,43000.0
2008-01-28 14:55:00,19.74,19.75,19.7,19.7,30600.0,15.8859,15.8939,15.8537,15.8537,30600.0
2008-01-28 15:00:00,19.71,19.71,19.69,19.71,22000.0,15.8618,15.8618,15.8457,15.8618,22000.0
2008-01-28 15:05:00,19.71,19.73,19.68,19.71,37200.0,15.8618,15.8779,15.8376,15.8618,37200.0
2008-01-28 15:10:00,19.71,19.74,19.7,19.71,68600.0,15.8618,15.8859,15.8537,15.8618,68600.0
2008-01-28 15:15:00,19.71,19.71,19.68,19.68,50400.0,15.8618,15.8618,15.8376,15.8376,50400.0
2008-01-28 15:20:00,19.69,19.72,19.67,19.7,49400.0,15.8457,15.8698,15.8296,15.8537,49400.0
2008-01-28 15:25:00,19.7,19.75,19.67,19.75,42600.0,15.8537,15.8939,15.8296,15.8939,42600.0
2008-01-28 15:30:00,19.74,19.83,19.74,19.81,116000.0,15.8859,15.9583,15.8859,15.9422,116000.0
2008-01-28 15:35:00,19.81,19.84,19.79,19.83,77800.0,15.9422,15.9664,15.9261,15.9583,77800.0
2008-01-28 15:40:00,19.83,19.9,19.82,19.9,68400.0,15.9583,16.0147,15.9503,16.0147,68400.0
2008-01-28 15:45:00,19.9,19.92,19.88,19.89,93400.0,16.0147,16.0308,15.9986,16.0066,93400.0
2008-01-28 15:50:00,19.89,19.91,19.85,19.86,81000.0,16.0066,16.0227,15.9744,15.9825,81000.0
2008-01-28 15:55:00,19.86,19.92,19.86,19.92,71000.0,15.9825,16.0308,15.9825,16.0308,71000.0
2008-01-29 09:30:00,21.11,21.63,20.68,20.7,190600.0,16.9884,17.4069,16.6424,16.6585,190600.0
2008-01-29 09:35:00,20.69,20.9,20.6,20.77,143600.0,16.6504,16.8194,16.578,16.7148,143600.0
2008-01-29 09:40:00,20.76,20.79,20.68,20.78,104600.0,16.7067,16.7309,16.6424,16.7228,104600.0
2008-01-29 09:45:00,20.78,20.8,20.7,20.78,319600.0,16.7228,16.7389,16.6585,16.7228,319600.0
2008-01-29 09:50:00,20.78,20.79,20.49,20.56,105800.0,16.7228,16.7309,16.4895,16.5458,105800.0
2008-01-29 09:55:00,20.56,20.65,20.55,20.63,52400.0,16.5458,16.6182,16.5378,16.6021,52400.0
2008-01-29 10:00:00,20.62,20.7,20.59,20.67,131800.0,16.5941,16.6585,16.5699,16.6343,131800.0
2008-01-29 10:05:00,20.68,20.75,20.66,20.68,92800.0,16.6424,16.6987,16.6263,16.6424,92800.0
2008-01-29 10:10:00,20.68,20.79,20.67,20.77,93600.0,16.6424,16.7309,16.6343,16.7148,93600.0
2008-01-29 10:15:00,20.76,20.77,20.72,20.75,106400.0,16.7067,16.7148,16.6746,16.6987,106400.0
2008-01-29 10:20:00,20.75,20.78,20.75,20.78,93000.0,16.6987,16.7228,16.6987,16.7228,93000.0
2008-01-29 10:25:00,20.78,20.79,20.74,20.77,75200.0,16.7228,16.7309,16.6907,16.7148,75200.0
2008-01-29 10:30:00,20.77,20.77,20.71,20.72,93600.0,16.7148,16.7148,16.6665,16.6746,93600.0
2008-01-29 10:35:00,20.72,20.74,20.7,20.73,79200.0,16.6746,16.6907,16.6585,16.6826,79200.0
2008-01-29 10:40:00,20.73,20.73,20.65,20.66,67600.0,16.6826,16.6826,16.6182,16.6263,67600.0
2008-01-29 10:45:00,20.66,20.67,20.6,20.64,22800.0,16.6263,16.6343,16.578,16.6102,22800.0
2008-01-29 10:50:00,20.63,20.63,20.54,20.57,122800.0,16.6021,16.6021,16.5297,16.5538,122800.0
2008-01-29 10:55:00,20.58,20.61,20.56,20.57,45000.0,16.5619,16.586,16.5458,16.5538,45000.0
2008-01-29 11:00:00,20.58,20.69,20.58,20.66,46400.0,16.5619,16.6504,16.5619,16.6263,46400.0
2008-01-29 11:05:00,20.66,20.68,20.63,20.65,49400.0,16.6263,16.6424,16.6021,16.6182,49400.0
2008-01-29 11:10:00,20.65,20.65,20.63,20.65,19400.0,16.6182,16.6182,16.6021,16.6182,19400.0
2008-01-29 11:15:00,20.65,20.68,20.62,20.66,55600.0,16.6182,16.6424,16.5941,16.6263,55600.0
2008-01-29 11:20:00,20.67,20.72,20.65,20.65,84000.0,16.6343,16.6746,16.6182,16.6182,84000.0
2008-01-29 11:25:00,20.65,20.65,20.63,20.64,19000.0,16.6182,16.6182,16.6021,16.6102,19000.0
2008-01-29 11:30:00,20.63,20.75,20.63,20.74,225000.0,16.6021,16.6987,16.6021,16.6907,225000.0
2008-01-29 11:35:00,20.74,20.74,20.69,20.72,79200.0,16.6907,16.6907,16.6504,16.6746,79200.0
2008-01-29 11:40:00,20.72,20.72,20.65,20.66,27400.0,16.6746,16.6746,16.6182,16.6263,27400.0
2008-01-29 11:45:00,20.66,20.67,20.64,20.65,27800.0,16.6263,16.6343,16.6102,16.6182,27800.0
2008-01-29 11:50:00,20.64,20.67,20.63,20.65,18600.0,16.6102,16.6343,16.6021,16.6182,18600.0
2008-01-29 11:55:00,20.64,20.67,20.64,20.67,22400.0,16.6102,16.6343,16.6102,16.6343,22400.0
2008-01-29 12:00:00,20.67,20.7,20.66,20.69,30400.0,16.6343,16.6585,16.6263,16.6504,30400.0
2008-01-29 12:05:00,20.69,20.7,20.65,20.67,36600.0,16.6504,16.6585,16.6182,16.6343,36600.0
2008-01-29 12:10:00,20.65,20.67,20.64,20.66,29000.0,16.6182,16.6343,16.6102,16.6263,29000.0
2008-01-29 12:15:00,20.65,20.66,20.63,20.64,21800.0,16.6182,16.6263,16.6021,16.6102,21800.0
2008-01-29 12:20:00,20.63,20.68,20.63,20.67,44000.0,16.6021,16.6424,16.6021,16.6343,44000.0
2008-01-29 12:25:00,20.67,20.67,20.6,20.64,28800.0,16.6343,16.6343,16.578,16.6102,28800.0
2008-01-29 12:30:00,20.63,20.67,20.63,20.64,81800.0,16.6021,16.6343,16.6021,16.6102,81800.0
2008-01-29 12:35:00,20.64,20.65,20.63,20.63,29000.0,16.6102,16.6182,16.6021,16.6021,29000.0
2008-01-29 12:40:00,20.63,20.66,20.61,20.63,33400.0,16.6021,16.6263,16.586,16.6021,33400.0
2008-01-29 12:45:00,20.63,20.65,20.62,20.63,21000.0,16.6021,16.6182,16.5941,16.6021,21000.0
2008-01-29 12:50:00,20.64,20.65,20.62,20.63,15200.0,16.6102,16.6182,16.5941,16.6021,15200.0
2008-01-29 12:55:00,20.63,20.63,20.6,20.6,15600.0,16.6021,16.6021,16.578,16.578,15600.0
2008-01-29 13:00:00,20.6,20.64,20.6,20.61,13800.0,16.578,16.6102,16.578,16.586,13800.0
2008-01-29 13:05:00,20.61,20.62,20.6,20.61,17200.0,16.586,16.5941,16.578,16.586,17200.0
2008-01-29 13:10:00,20.6,20.63,20.6,20.62,16000.0,16.578,16.6021,16.578,16.5941,16000.0
2008-01-29 13:15:00,20.63,20.66,20.63,20.65,30200.0,16.6021,16.6263,16.6021,16.6182,30200.0
2008-01-29 13:20:00,20.66,20.67,20.65,20.66,10200.0,16.6263,16.6343,16.6182,16.6263,10200.0
2008-01-29 13:25:00,20.66,20.7,20.66,20.67,25400.0,16.6263,16.6585,16.6263,16.6343,25400.0
2008-01-29 13:30:00,20.67,20.7,20.64,20.65,73000.0,16.6343,16.6585,16.6102,16.6182,73000.0
2008-01-29 13:35:00,20.65,20.67,20.65,20.65,19000.0,16.6182,16.6343,16.6182,16.6182,19000.0
2008-01-29 13:40:00,20.65,20.67,20.63,20.66,16600.0,16.6182,16.6343,16.6021,16.6263,16600.0
2008-01-29 13:45:00,20.66,20.66,20.61,20.62,19600.0,16.6263,16.6263,16.586,16.5941,19600.0
2008-01-29 13:50:00,20.61,20.63,20.59,20.6,34600.0,16.586,16.6021,16.5699,16.578,34600.0
2008-01-29 13:55:00,20.6,20.61,20.56,20.56,30000.0,16.578,16.586,16.5458,16.5458,30000.0
2008-01-29 14:00:00,20.57,20.58,20.55,20.56,34400.0,16.5538,16.5619,16.5378,16.5458,34400.0
2008-01-29 14:05:00,20.55,20.56,20.52,20.54,59400.0,16.5378,16.5458,16.5136,16.5297,59400.0
2008-01-29 14:10:00,20.54,20.56,20.54,20.54,42400.0,16.5297,16.5458,16.5297,16.5297,42400.0
2008-01-29 14:15:00,20.54,20.57,20.54,20.56,17800.0,16.5297,16.5538,16.5297,16.5458,17800.0
2008-01-29 14:20:00,20.56,20.57,20.53,20.57,32000.0,16.5458,16.5538,16.5217,16.5538,32000.0
2008-01-29 14:25:00,20.56,20.57,20.56,20.56,18800.0,16.5458,16.5538,16.5458,16.5458,18800.0
2008-01-29 14:30:00,20.56,20.61,20.56,20.58,40000.0,16.5458,16.586,16.5458,16.5619,40000.0
2008-01-29 14:35:00,20.59,20.67,20.57,20.61,244400.0,16.5699,16.6343,16.5538,16.586,244400.0
2008-01-29 14:40:00,20.61,20.61,20.59,20.59,26800.0,16.586,16.586,16.5699,16.5699,26800.0
2008-01-29 14:45:00,20.6,20.66,20.59,20.61,88800.0,16.578,16.6263,16.5699,16.586,88800.0
2008-01-29 14:50:00,20.61,20.64,20.61,20.61,39800.0,16.586,16.6102,16.586,16.586,39800.0
2008-01-29 14:55:00,20.61,20.63,20.6,20.61,34000.0,16.586,16.6021,16.578,16.586,34000.0
2008-01-29 15:00:00,20.6,20.63,20.59,20.63,52600.0,16.578,16.6021,16.5699,16.6021,52600.0
2008-01-29 15:05:00,20.62,20.65,20.61,20.65,29200.0,16.5941,16.6182,16.586,16.6182,29200.0
2008-01-29 15:10:00,20.64,20.65,20.61,20.61,48200.0,16.6102,16.6182,16.586,16.586,48200.0
2008-01-29 15:15:00,20.61,20.61,20.59,20.59,40600.0,16.586,16.586,16.5699,16.5699,40600.0
2008-01-29 15:20:00,20.6,20.61,20.57,20.61,67800.0,16.578,16.586,16.5538,16.586,67800.0
2008-01-29 15:25:00,20.61,20.61,20.55,20.56,55600.0,16.586,16.586,16.5378,16.5458,55600.0
2008-01-29 15:30:00,20.56,20.58,20.55,20.56,84200.0,16.5458,16.5619,16.5378,16.5458,84200.0
2008-01-29 15:35:00,20.56,20.6,20.55,20.59,53400.0,16.5458,16.578,16.5378,16.5699,53400.0
2008-01-29 15:40:00,20.59,20.6,20.56,20.57,64200.0,16.5699,16.578,16.5458,16.5538,64200.0
2008-01-29 15:45:00,20.58,20.58,20.54,20.54,76800.0,16.5619,16.5619,16.5297,16.5297,76800.0
2008-01-29 15:50:00,20.54,20.58,20.53,20.56,72000.0,16.5297,16.5619,16.5217,16.5458,72000.0
2008-01-29 15:55:00,20.56,20.6,20.56,20.57,105000.0,16.5458,16.578,16.5458,16.5538,105000.0
2008-01-30 09:30:00,20.53,20.7,20.5,20.64,33200.0,16.5217,16.6585,16.4975,16.6102,33200.0
2008-01-30 09:35:00,20.64,20.64,20.52,20.53,47600.0,16.6102,16.6102,16.5136,16.5217,47600.0
2008-01-30 09:40:00,20.53,20.61,20.53,20.58,39800.0,16.5217,16.586,16.5217,16.5619,39800.0
2008-01-30 09:45:00,20.58,20.63,20.57,20.61,27800.0,16.5619,16.6021,16.5538,16.586,27800.0
2008-01-30 09:50:00,20.6,20.66,20.6,20.61,25200.0,16.578,16.6263,16.578,16.586,25200.0
2008-01-30 09:55:00,20.6,20.61,20.54,20.54,42000.0,16.578,16.586,16.5297,16.5297,42000.0
2008-01-30 10:00:00,20.54,20.61,20.53,20.56,61600.0,16.5297,16.586,16.5217,16.5458,61600.0
2008-01-30 10:05:00,20.56,20.59,20.54,20.58,18200.0,16.5458,16.5699,16.5297,16.5619,18200.0
2008-01-30 10:10:00,20.58,20.61,20.56,20.61,39200.0,16.5619,16.586,16.5458,16.586,39200.0
2008-01-30 10:15:00,20.6,20.62,20.5,20.53,72800.0,16.578,16.5941,16.4975,16.5217,72800.0
2008-01-30 10:20:00,20.54,20.57,20.53,20.55,16600.0,16.5297,16.5538,16.5217,16.5378,16600.0
2008-01-30 10:25:00,20.55,20.58,20.55,20.55,17800.0,16.5378,16.5619,16.5378,16.5378,17800.0
2008-01-30 10:30:00,20.55,20.58,20.55,20.58,17400.0,16.5378,16.5619,16.5378,16.5619,17400.0
2008-01-30 10:35:00,20.58,20.59,20.57,20.57,7200.0,16.5619,16.5699,16.5538,16.5538,7200.0
2008-01-30 10:40:00,20.57,20.6,20.57,20.6,9200.0,16.5538,16.578,16.5538,16.578,9200.0
2008-01-30 10:45:00,20.6,20.61,20.6,20.61,19800.0,16.578,16.586,16.578,16.586,19800.0
2008-01-30 10:50:00,20.61,20.68,20.61,20.68,23800.0,16.586,16.6424,16.586,16.6424,23800.0
2008-01-30 10:55:00,20.68,20.68,20.65,20.65,13400.0,16.6424,16.6424,16.6182,16.6182,13400.0
2008-01-30 11:00:00,20.66,20.67,20.64,20.66,7200.0,16.6263,16.6343,16.6102,16.6263,7200.0
2008-01-30 11:05:00,20.66,20.66,20.64,20.66,11400.0,16.6263,16.6263,16.6102,16.6263,11400.0
2008-01-30 11:10:00,20.66,20.68,20.66,20.66,10200.0,16.6263,16.6424,16.6263,16.6263,10200.0
2008-01-30 11:15:00,20.67,20.67,20.66,20.66,5400.0,16.6343,16.6343,16.6263,16.6263,5400.0
2008-01-30 11:20:00,20.66,20.69,20.66,20.69,11600.0,16.6263,16.6504,16.6263,16.6504,11600.0
2008-01-30 11:25:00,20.69,20.72,20.69,20.71,16000.0,16.6504,16.6746,16.6504,16.6665,16000.0
2008-01-30 11:30:00,20.7,20.71,20.66,20.66,23400.0,16.6585,16.6665,16.6263,16.6263,23400.0
2008-01-30 11:35:00,20.67,20.68,20.66,20.68,5800.0,16.6343,16.6424,16.6263,16.6424,5800.0
2008-01-30 11:40:00,20.68,20.68,20.65,20.67,22000.0,16.6424,16.6424,16.6182,16.6343,22000.0
2008-01-30 11:45:00,20.67,20.68,20.64,20.66,21400.0,16.6343,16.6424,16.6102,16.6263,21400.0
2008-01-30 11:50:00,20.66,20.66,20.52,20.52,33200.0,16.6263,16.6263,16.5136,16.5136,33200.0
2008-01-30 11:55:00,20.52,20.52,20.48,20.5,21800.0,16.5136,16.5136,16.4814,16.4975,21800.0
2008-01-30 12:00:00,20.5,20.52,20.5,20.52,20600.0,16.4975,16.5136,16.4975,16.5136,20600.0
2008-01-30 12:05:00,20.52,20.52,20.52,20.52,17800.0,16.5136,16.5136,16.5136,16.5136,17800.0
2008-01-30 12:10:00,20.52,20.52,20.5,20.51,11600.0,16.5136,16.5136,16.4975,16.5056,11600.0
2008-01-30 12:15:00,20.52,20.52,20.51,20.51,17200.0,16.5136,16.5136,16.5056,16.5056,17200.0
2008-01-30 12:20:00,20.51,20.52,20.51,20.51,9400.0,16.5056,16.5136,16.5056,16.5056,9400.0
2008-01-30 12:25:00,20.51,20.52,20.5,20.5,12600.0,16.5056,16.5136,16.4975,16.4975,12600.0
2008-01-30 12:30:00,20.5,20.51,20.5,20.5,7000.0,16.4975,16.5056,16.4975,16.4975,7000.0
2008-01-30 12:35:00,20.5,20.5,20.47,20.47,11200.0,16.4975,16.4975,16.4734,16.4734,11200.0
2008-01-30 12:40:00,20.47,20.47,20.43,20.43,17600.0,16.4734,16.4734,16.4412,16.4412,17600.0
2008-01-30 12:45:00,20.43,20.43,20.43,20.43,8600.0,16.4412,16.4412,16.4412,16.4412,8600.0
2008-01-30 12:50:00,20.43,20.43,20.38,20.38,66800.0,16.4412,16.4412,16.4009,16.4009,66800.0
2008-01-30 12:55:00,20.39,20.39,20.35,20.36,32000.0,16.409,16.409,16.3768,16.3848,32000.0
2008-01-30 13:00:00,20.36,20.38,20.33,20.36,66200.0,16.3848,16.4009,16.3607,16.3848,66200.0
2008-01-30 13:05:00,20.36,20.37,20.36,20.36,13600.0,16.3848,16.3929,16.3848,16.3848,13600.0
2008-01-30 13:10:00,20.37,20.39,20.36,20.37,59000.0,16.3929,16.409,16.3848,16.3929,59000.0
2008-01-30 13:15:00,20.37,20.39,20.36,20.38,22800.0,16.3929,16.409,16.3848,16.4009,22800.0
2008-01-30 13:20:00,20.37,20.43,20.36,20.42,88000.0,16.3929,16.4412,16.3848,16.4331,88000.0
2008-01-30 13:25:00,20.42,20.51,20.41,20.49,44200.0,16.4331,16.5056,16.4251,16.4895,44200.0
2008-01-30 13:30:00,20.49,20.5,20.43,20.43,19000.0,16.4895,16.4975,16.4412,16.4412,19000.0
2008-01-30 13:35:00,20.43,20.44,20.43,20.43,7200.0,16.4412,16.4492,16.4412,16.4412,7200.0
2008-01-30 13:40:00,20.43,20.43,20.42,20.42,4000.0,16.4412,16.4412,16.4331,16.4331,4000.0
2008-01-30 13:45:00,20.42,20.43,20.42,20.43,33000.0,16.4331,16.4412,16.4331,16.4412,33000.0
2008-01-30 13:50:00,20.43,20.43,20.42,20.42,3800.0,16.4412,16.4412,16.4331,16.4331,3800.0
2008-01-30 13:55:00,20.42,20.42,20.35,20.36,53200.0,16.4331,16.4331,16.3768,16.3848,53200.0
2008-01-30 14:00:00,20.36,20.39,20.36,20.38,53200.0,16.3848,16.409,16.3848,16.4009,53200.0
2008-01-30 14:05:00,20.38,20.39,20.37,20.38,25400.0,16.4009,16.409,16.3929,16.4009,25400.0
2008-01-30 14:10:00,20.38,20.5,20.36,20.4,52800.0,16.4009,16.4975,16.3848,16.417,52800.0
2008-01-30 14:15:00,20.44,20.6,20.39,20.58,45000.0,16.4492,16.578,16.409,16.5619,45000.0
2008-01-30 14:20:00,20.59,20.61,20.42,20.55,30000.0,16.5699,16.586,16.4331,16.5378,30000.0
2008-01-30 14:25:00,20.54,20.57,20.44,20.5,54600.0,16.5297,16.5538,16.4492,16.4975,54600.0
2008-01-30 14:30:00,20.45,20.56,20.44,20.48,50400.0,16.4573,16.5458,16.4492,16.4814,50400.0
2008-01-30 14:35:00,20.47,20.47,20.36,20.41,156400.0,16.4734,16.4734,16.3848,16.4251,156400.0
2008-01-30 14:40:00,20.41,20.43,20.37,20.41,67200.0,16.4251,16.4412,16.3929,16.4251,67200.0
2008-01-30 14:45:00,20.41,20.43,20.4,20.43,26800.0,16.4251,16.4412,16.417,16.4412,26800.0
2008-01-30 14:50:00,20.43,20.47,20.42,20.47,39800.0,16.4412,16.4734,16.4331,16.4734,39800.0
2008-01-30 14:55:00,20.47,20.48,20.43,20.47,32400.0,16.4734,16.4814,16.4412,16.4734,32400.0
2008-01-30 15:00:00,20.47,20.54,20.47,20.51,53000.0,16.4734,16.5297,16.4734,16.5056,53000.0
2008-01-30 15:05:00,20.51,20.54,20.47,20.47,51800.0,16.5056,16.5297,16.4734,16.4734,51800.0
2008-01-30 15:10:00,20.47,20.48,20.45,20.47,41800.0,16.4734,16.4814,16.4573,16.4734,41800.0
2008-01-30 15:15:00,20.45,20.47,20.42,20.43,31400.0,16.4573,16.4734,16.4331,16.4412,31400.0
2008-01-30 15:20:00,20.43,20.48,20.41,20.43,46400.0,16.4412,16.4814,16.4251,16.4412,46400.0
2008-01-30 15:25:00,20.43,20.47,20.43,20.45,58400.0,16.4412,16.4734,16.4412,16.4573,58400.0
2008-01-30 15:30:00,20.45,20.47,20.44,20.45,44400.0,16.4573,16.4734,16.4492,16.4573,44400.0
2008-01-30 15:35:00,20.45,20.46,20.32,20.35,88600.0,16.4573,16.4653,16.3527,16.3768,88600.0
2008-01-30 15:40:00,20.36,20.4,20.35,20.35,63400.0,16.3848,16.417,16.3768,16.3768,63400.0
2008-01-30 15:45:00,20.35,20.4,20.31,20.4,93800.0,16.3768,16.417,16.3446,16.417,93800.0
2008-01-30 15:50:00,20.39,20.41,20.33,20.38,72800.0,16.409,16.4251,16.3607,16.4009,72800.0
2008-01-30 15:55:00,20.34,20.38,20.27,20.3,106600.0,16.3688,16.4009,16.3124,16.3366,106600.0
2008-01-31 09:30:00,20.02,20.15,20.02,20.12,67200.0,16.1112,16.2158,16.1112,16.1917,67200.0
2008-01-31 09:35:00,20.15,20.17,20.02,20.05,82000.0,16.2158,16.2319,16.1112,16.1354,82000.0
2008-01-31 09:40:00,20.05,20.11,20.05,20.09,104800.0,16.1354,16.1837,16.1354,16.1676,104800.0
2008-01-31 09:45:00,20.09,20.25,20.06,20.21,29000.0,16.1676,16.2963,16.1434,16.2641,29000.0
2008-01-31 09:50:00,20.2,20.22,20.11,20.18,28000.0,16.2561,16.2722,16.1837,16.24,28000.0
2008-01-31 09:55:00,20.18,20.34,20.15,20.33,36800.0,16.24,16.3688,16.2158,16.3607,36800.0
2008-01-31 10:00:00,20.33,20.51,20.31,20.38,97400.0,16.3607,16.5056,16.3446,16.4009,97400.0
2008-01-31 10:05:00,20.38,20.45,20.34,20.43,71200.0,16.4009,16.4573,16.3688,16.4412,71200.0
2008-01-31 10:10:00,20.43,20.47,20.4,20.42,33600.0,16.4412,16.4734,16.417,16.4331,33600.0
2008-01-31 10:15:00,20.42,20.42,20.33,20.33,106600.0,16.4331,16.4331,16.3607,16.3607,106600.0
2008-01-31 10:20:00,20.34,20.34,20.24,20.3,35400.0,16.3688,16.3688,16.2883,16.3366,35400.0
2008-01-31 10:25:00,20.3,20.36,20.3,20.36,35200.0,16.3366,16.3848,16.3366,16.3848,35200.0
2008-01-31 10:30:00,20.36,20.36,20.22,20.25,64000.0,16.3848,16.3848,16.2722,16.2963,64000.0
2008-01-31 10:35:00,20.27,20.27,20.21,20.26,114000.0,16.3124,16.3124,16.2641,16.3044,114000.0
2008-01-31 10:40:00,20.27,20.29,20.25,20.27,51800.0,16.3124,16.3285,16.2963,16.3124,51800.0
2008-01-31 10:45:00,20.26,20.33,20.21,20.21,32000.0,16.3044,16.3607,16.2641,16.2641,32000.0
2008-01-31 10:50:00,20.23,20.35,20.18,20.35,101400.0,16.2802,16.3768,16.24,16.3768,101400.0
2008-01-31 10:55:00,20.35,20.58,20.28,20.57,60200.0,16.3768,16.5619,16.3205,16.5538,60200.0
2008-01-31 11:00:00,20.57,20.68,20.54,20.56,111200.0,16.5538,16.6424,16.5297,16.5458,111200.0
2008-01-31 11:05:00,20.56,20.57,20.47,20.47,25400.0,16.5458,16.5538,16.4734,16.4734,25400.0
2008-01-31 11:10:00,20.48,20.57,20.47,20.56,28000.0,16.4814,16.5538,16.4734,16.5458,28000.0
2008-01-31 11:15:00,20.56,20.64,20.54,20.64,26200.0,16.5458,16.6102,16.5297,16.6102,26200.0
2008-01-31 11:20:00,20.63,20.68,20.6,20.63,39000.0,16.6021,16.6424,16.578,16.6021,39000.0
2008-01-31 11:25:00,20.63,20.74,20.63,20.71,54200.0,16.6021,16.6907,16.6021,16.6665,54200.0
2008-01-31 11:30:00,20.71,20.72,20.68,20.68,30200.0,16.6665,16.6746,16.6424,16.6424,30200.0
2008-01-31 11:35:00,20.69,20.71,20.68,20.7,20200.0,16.6504,16.6665,16.6424,16.6585,20200.0
2008-01-31 11:40:00,20.7,20.72,20.69,20.71,30400.0,16.6585,16.6746,16.6504,16.6665,30400.0
2008-01-31 11:45:00,20.72,20.89,20.71,20.86,58600.0,16.6746,16.8114,16.6665,16.7872,58600.0
2008-01-31 11:50:00,20.85,20.98,20.81,20.98,89400.0,16.7792,16.8838,16.747,16.8838,89400.0
2008-01-31 11:55:00,20.96,21.0,20.96,20.98,77800.0,16.8677,16.8999,16.8677,16.8838,77800.0
2008-01-31 12:00:00,20.99,21.0,20.92,20.94,67600.0,16.8918,16.8999,16.8355,16.8516,67600.0
2008-01-31 12:05:00,20.94,20.95,20.93,20.93,52600.0,16.8516,16.8597,16.8436,16.8436,52600.0
2008-01-31 12:10:00,20.93,20.96,20.93,20.95,42600.0,16.8436,16.8677,16.8436,16.8597,42600.0
2008-01-31 12:15:00,20.95,20.95,20.92,20.95,87000.0,16.8597,16.8597,16.8355,16.8597,87000.0
2008-01-31 12:20:00,20.93,20.98,20.93,20.98,24800.0,16.8436,16.8838,16.8436,16.8838,24800.0
2008-01-31 12:25:00,20.97,21.06,20.96,21.01,87200.0,16.8757,16.9482,16.8677,16.9079,87200.0
2008-01-31 12:30:00,21.03,21.1,21.0,21.0,72200.0,16.924,16.9804,16.8999,16.8999,72200.0
2008-01-31 12:35:00,21.02,21.05,21.01,21.05,53800.0,16.916,16.9401,16.9079,16.9401,53800.0
2008-01-31 12:40:00,21.05,21.14,21.04,21.11,177200.0,16.9401,17.0126,16.9321,16.9884,177200.0
2008-01-31 12:45:00,21.11,21.16,21.1,21.11,90600.0,16.9884,17.0287,16.9804,16.9884,90600.0
2008-01-31 12:50:00,21.11,21.14,21.1,21.14,52800.0,16.9884,17.0126,16.9804,17.0126,52800.0
2008-01-31 12:55:00,21.14,21.16,21.12,21.16,50600.0,17.0126,17.0287,16.9965,17.0287,50600.0
2008-01-31 13:00:00,21.17,21.29,21.17,21.26,76200.0,17.0367,17.1333,17.0367,17.1091,76200.0
2008-01-31 13:05:00,21.27,21.3,21.21,21.23,82400.0,17.1172,17.1413,17.0689,17.085,82400.0
2008-01-31 13:10:00,21.23,21.29,21.23,21.27,72600.0,17.085,17.1333,17.085,17.1172,72600.0
2008-01-31 13:15:00,21.27,21.37,21.27,21.36,55200.0,17.1172,17.1977,17.1172,17.1896,55200.0
2008-01-31 13:20:00,21.36,21.45,21.34,21.41,126800.0,17.1896,17.262,17.1735,17.2298,126800.0
2008-01-31 13:25:00,21.41,21.56,21.4,21.46,188000.0,17.2298,17.3506,17.2218,17.2701,188000.0
2008-01-31 13:30:00,21.46,21.52,21.38,21.52,75200.0,17.2701,17.3184,17.2057,17.3184,75200.0
2008-01-31 13:35:00,21.52,21.58,21.41,21.42,67600.0,17.3184,17.3667,17.2298,17.2379,67600.0
2008-01-31 13:40:00,21.42,21.45,21.41,21.42,47600.0,17.2379,17.262,17.2298,17.2379,47600.0
2008-01-31 13:45:00,21.43,21.43,21.36,21.37,31800.0,17.2459,17.2459,17.1896,17.1977,31800.0
2008-01-31 13:50:00,21.37,21.38,21.34,21.34,50400.0,17.1977,17.2057,17.1735,17.1735,50400.0
2008-01-31 13:55:00,21.34,21.35,21.19,21.2,125800.0,17.1735,17.1816,17.0528,17.0608,125800.0
2008-01-31 14:00:00,21.2,21.21,21.12,21.2,95200.0,17.0608,17.0689,16.9965,17.0608,95200.0
2008-01-31 14:05:00,21.18,21.19,21.05,21.1,212000.0,17.0447,17.0528,16.9401,16.9804,212000.0
2008-01-31 14:10:00,21.11,21.11,21.07,21.09,126600.0,16.9884,16.9884,16.9562,16.9723,126600.0
2008-01-31 14:15:00,21.09,21.16,21.08,21.1,109800.0,16.9723,17.0287,16.9643,16.9804,109800.0
2008-01-31 14:20:00,21.11,21.21,21.1,21.19,56800.0,16.9884,17.0689,16.9804,17.0528,56800.0
2008-01-31 14:25:00,21.19,21.25,21.16,21.25,34800.0,17.0528,17.1011,17.0287,17.1011,34800.0
2008-01-31 14:30:00,21.24,21.25,21.16,21.23,50400.0,17.093,17.1011,17.0287,17.085,50400.0
2008-01-31 14:35:00,21.23,21.27,21.22,21.25,55200.0,17.085,17.1172,17.0769,17.1011,55200.0
2008-01-31 14:40:00,21.24,21.29,21.22,21.27,49800.0,17.093,17.1333,17.0769,17.1172,49800.0
2008-01-31 14:45:00,21.26,21.34,21.26,21.28,42600.0,17.1091,17.1735,17.1091,17.1252,42600.0
2008-01-31 14:50:00,21.28,21.3,21.25,21.29,64600.0,17.1252,17.1413,17.1011,17.1333,64600.0
2008-01-31 14:55:00,21.29,21.3,21.27,21.29,39000.0,17.1333,17.1413,17.1172,17.1333,39000.0
2008-01-31 15:00:00,21.29,21.36,21.28,21.34,74600.0,17.1333,17.1896,17.1252,17.1735,74600.0
2008-01-31 15:05:00,21.34,21.39,21.32,21.34,59400.0,17.1735,17.2137,17.1574,17.1735,59400.0
2008-01-31 15:10:00,21.35,21.45,21.34,21.42,75400.0,17.1816,17.262,17.1735,17.2379,75400.0
2008-01-31 15:15:00,21.41,21.47,21.39,21.44,84200.0,17.2298,17.2781,17.2137,17.254,84200.0
2008-01-31 15:20:00,21.43,21.5,21.43,21.5,103000.0,17.2459,17.3023,17.2459,17.3023,103000.0
2008-01-31 15:25:00,21.5,21.54,21.46,21.47,37600.0,17.3023,17.3345,17.2701,17.2781,37600.0
2008-01-31 15:30:00,21.47,21.49,21.44,21.46,82800.0,17.2781,17.2942,17.254,17.2701,82800.0
2008-01-31 15:35:00,21.44,21.5,21.44,21.48,126000.0,17.254,17.3023,17.254,17.2862,126000.0
2008-01-31 15:40:00,21.49,21.49,21.42,21.45,131400.0,17.2942,17.2942,17.2379,17.262,131400.0
2008-01-31 15:45:00,21.45,21.46,21.33,21.38,202400.0,17.262,17.2701,17.1655,17.2057,202400.0
2008-01-31 15:50:00,21.38,21.38,21.06,21.11,312400.0,17.2057,17.2057,16.9482,16.9884,312400.0
2008-01-31 15:55:00,21.11,21.23,21.09,21.11,353800.0,16.9884,17.085,16.9723,16.9884,353800.0
2008-02-01 09:30:00,22.0,22.62,22.0,22.47,449400.0,17.7046,18.2036,17.7046,18.0829,449400.0
2008-02-01 09:35:00,22.47,22.93,22.36,22.86,674800.0,18.0829,18.4531,17.9944,18.3967,674800.0
2008-02-01 09:40:00,22.85,22.86,22.24,22.3,532200.0,18.3887,18.3967,17.8978,17.9461,532200.0
2008-02-01 09:45:00,22.3,22.53,22.28,22.53,474400.0,17.9461,18.1312,17.93,18.1312,474400.0
2008-02-01 09:50:00,22.53,22.57,22.22,22.4,406000.0,18.1312,18.1634,17.8817,18.0266,406000.0
2008-02-01 09:55:00,22.4,22.44,22.3,22.32,227600.0,18.0266,18.0587,17.9461,17.9622,227600.0
2008-02-01 10:00:00,22.32,22.36,22.28,22.28,217600.0,17.9622,17.9944,17.93,17.93,217600.0
2008-02-01 10:05:00,22.29,22.34,22.18,22.31,277200.0,17.938,17.9783,17.8495,17.9541,277200.0
2008-02-01 10:10:00,22.31,22.46,22.31,22.39,269000.0,17.9541,18.0748,17.9541,18.0185,269000.0
2008-02-01 10:15:00,22.38,22.4,22.27,22.29,229200.0,18.0105,18.0266,17.9219,17.938,229200.0
2008-02-01 10:20:00,22.3,22.58,22.22,22.46,189800.0,17.9461,18.1714,17.8817,18.0748,189800.0
2008-02-01 10:25:00,22.46,22.46,22.32,22.34,180200.0,18.0748,18.0748,17.9622,17.9783,180200.0
2008-02-01 10:30:00,22.33,22.5,22.31,22.45,288600.0,17.9702,18.107,17.9541,18.0668,288600.0
2008-02-01 10:35:00,22.5,22.51,22.36,22.42,204200.0,18.107,18.1151,17.9944,18.0426,204200.0
2008-02-01 10:40:00,22.42,22.43,22.34,22.34,128400.0,18.0426,18.0507,17.9783,17.9783,128400.0
2008-02-01 10:45:00,22.34,22.43,22.25,22.26,210000.0,17.9783,18.0507,17.9058,17.9139,210000.0
2008-02-01 10:50:00,22.26,22.33,22.25,22.26,165000.0,17.9139,17.9702,17.9058,17.9139,165000.0
2008-02-01 10:55:00,22.26,22.28,22.22,22.25,175200.0,17.9139,17.93,17.8817,17.9058,175200.0
2008-02-01 11:00:00,22.25,22.27,22.13,22.13,116800.0,17.9058,17.9219,17.8093,17.8093,116800.0
2008-02-01 11:05:00,22.14,22.27,22.13,22.27,141400.0,17.8173,17.9219,17.8093,17.9219,141400.0
2008-02-01 11:10:00,22.27,22.3,22.22,22.25,102400.0,17.9219,17.9461,17.8817,17.9058,102400.0
2008-02-01 11:15:00,22.25,22.27,22.23,22.24,99000.0,17.9058,17.9219,17.8897,17.8978,99000.0
2008-02-01 11:20:00,22.24,22.33,22.16,22.16,60000.0,17.8978,17.9702,17.8334,17.8334,60000.0
2008-02-01 11:25:00,22.16,22.25,22.16,22.24,75400.0,17.8334,17.9058,17.8334,17.8978,75400.0
2008-02-01 11:30:00,22.24,22.27,22.2,22.27,113400.0,17.8978,17.9219,17.8656,17.9219,113400.0
2008-02-01 11:35:00,22.27,22.31,22.21,22.21,82000.0,17.9219,17.9541,17.8736,17.8736,82000.0
2008-02-01 11:40:00,22.21,22.23,22.18,22.18,25400.0,17.8736,17.8897,17.8495,17.8495,25400.0
2008-02-01 11:45:00,22.19,22.19,22.09,22.12,61800.0,17.8576,17.8576,17.7771,17.8012,61800.0
2008-02-01 11:50:00,22.12,22.14,22.02,22.02,71800.0,17.8012,17.8173,17.7207,17.7207,71800.0
2008-02-01 11:55:00,22.02,22.17,22.02,22.13,64600.0,17.7207,17.8415,17.7207,17.8093,64600.0
2008-02-01 12:00:00,22.13,22.13,22.08,22.09,33400.0,17.8093,17.8093,17.769,17.7771,33400.0
2008-02-01 12:05:00,22.09,22.15,22.06,22.11,116600.0,17.7771,17.8254,17.7529,17.7932,116600.0
2008-02-01 12:10:00,22.11,22.13,22.08,22.08,92400.0,17.7932,17.8093,17.769,17.769,92400.0
2008-02-01 12:15:00,22.08,22.2,22.08,22.09,80400.0,17.769,17.8656,17.769,17.7771,80400.0
2008-02-01 12:20:00,22.09,22.1,22.08,22.1,35600.0,17.7771,17.7851,17.769,17.7851,35600.0
2008-02-01 12:25:00,22.1,22.11,22.09,22.1,22400.0,17.7851,17.7932,17.7771,17.7851,22400.0
2008-02-01 12:30:00,22.1,22.12,22.06,22.06,32000.0,17.7851,17.8012,17.7529,17.7529,32000.0
2008-02-01 12:35:00,22.07,22.07,21.94,21.96,75600.0,17.761,17.761,17.6564,17.6725,75600.0
2008-02-01 12:40:00,21.96,21.96,21.84,21.84,116800.0,17.6725,17.6725,17.5759,17.5759,116800.0
2008-02-01 12:45:00,21.83,21.92,21.8,21.9,95000.0,17.5678,17.6403,17.5437,17.6242,95000.0
2008-02-01 12:50:00,21.89,21.97,21.84,21.92,50600.0,17.6161,17.6805,17.5759,17.6403,50600.0
2008-02-01 12:55:00,21.93,21.98,21.93,21.98,43200.0,17.6483,17.6886,17.6483,17.6886,43200.0
2008-02-01 13:00:00,21.97,22.03,21.96,22.0,92600.0,17.6805,17.7288,17.6725,17.7046,92600.0
2008-02-01 13:05:00,22.0,22.04,22.0,22.02,30400.0,17.7046,17.7368,17.7046,17.7207,30400.0
2008-02-01 13:10:00,22.02,22.02,22.0,22.01,18600.0,17.7207,17.7207,17.7046,17.7127,18600.0
2008-02-01 13:15:00,22.02,22.05,22.0,22.0,33600.0,17.7207,17.7449,17.7046,17.7046,33600.0
2008-02-01 13:20:00,22.0,22.06,22.0,22.04,19400.0,17.7046,17.7529,17.7046,17.7368,19400.0
2008-02-01 13:25:00,22.05,22.1,22.04,22.06,34600.0,17.7449,17.7851,17.7368,17.7529,34600.0
2008-02-01 13:30:00,22.07,22.14,22.05,22.11,44400.0,17.761,17.8173,17.7449,17.7932,44400.0
2008-02-01 13:35:00,22.11,22.11,22.06,22.11,30600.0,17.7932,17.7932,17.7529,17.7932,30600.0
2008-02-01 13:40:00,22.13,22.17,22.13,22.16,31000.0,17.8093,17.8415,17.8093,17.8334,31000.0
2008-02-01 13:45:00,22.17,22.22,22.16,22.21,64000.0,17.8415,17.8817,17.8334,17.8736,64000.0
2008-02-01 13:50:00,22.22,22.25,22.14,22.15,85800.0,17.8817,17.9058,17.8173,17.8254,85800.0
2008-02-01 13:55:00,22.16,22.16,22.09,22.1,34000.0,17.8334,17.8334,17.7771,17.7851,34000.0
2008-02-01 14:00:00,22.1,22.14,22.1,22.1,30200.0,17.7851,17.8173,17.7851,17.7851,30200.0
2008-02-01 14:05:00,22.1,22.15,22.08,22.15,41000.0,17.7851,17.8254,17.769,17.8254,41000.0
2008-02-01 14:10:00,22.15,22.18,22.15,22.18,30800.0,17.8254,17.8495,17.8254,17.8495,30800.0
2008-02-01 14:15:00,22.18,22.18,22.14,22.16,27200.0,17.8495,17.8495,17.8173,17.8334,27200.0
2008-02-01 14:20:00,22.16,22.2,22.16,22.2,49200.0,17.8334,17.8656,17.8334,17.8656,49200.0
2008-02-01 14:25:00,22.2,22.25,22.19,22.25,61600.0,17.8656,17.9058,17.8576,17.9058,61600.0
2008-02-01 14:30:00,22.25,22.25,22.23,22.24,55000.0,17.9058,17.9058,17.8897,17.8978,55000.0
2008-02-01 14:35:00,22.24,22.29,22.21,22.21,210800.0,17.8978,17.938,17.8736,17.8736,210800.0
2008-02-01 14:40:00,22.2,22.28,22.2,22.22,52200.0,17.8656,17.93,17.8656,17.8817,52200.0
2008-02-01 14:45:00,22.21,22.25,22.19,22.25,37400.0,17.8736,17.9058,17.8576,17.9058,37400.0
2008-02-01 14:50:00,22.25,22.31,22.25,22.28,57200.0,17.9058,17.9541,17.9058,17.93,57200.0
2008-02-01 14:55:00,22.29,22.3,22.23,22.24,47000.0,17.938,17.9461,17.8897,17.8978,47000.0
2008-02-01 15:00:00,22.24,22.25,22.18,22.23,44200.0,17.8978,17.9058,17.8495,17.8897,44200.0
2008-02-01 15:05:00,22.24,22.27,22.24,22.25,58000.0,17.8978,17.9219,17.8978,17.9058,58000.0
2008-02-01 15:10:00,22.25,22.29,22.25,22.29,71200.0,17.9058,17.938,17.9058,17.938,71200.0
2008-02-01 15:15:00,22.29,22.31,22.25,22.3,77800.0,17.938,17.9541,17.9058,17.9461,77800.0
2008-02-01 15:20:00,22.3,22.34,22.28,22.31,67400.0,17.9461,17.9783,17.93,17.9541,67400.0
2008-02-01 15:25:00,22.31,22.36,22.3,22.35,72000.0,17.9541,17.9944,17.9461,17.9863,72000.0
2008-02-01 15:30:00,22.35,22.38,22.34,22.35,106000.0,17.9863,18.0105,17.9783,17.9863,106000.0
2008-02-01 15:35:00,22.35,22.35,22.28,22.28,119600.0,17.9863,17.9863,17.93,17.93,119600.0
2008-02-01 15:40:00,22.28,22.32,22.19,22.3,161800.0,17.93,17.9622,17.8576,17.9461,161800.0
2008-02-01 15:45:00,22.3,22.36,22.29,22.33,146000.0,17.9461,17.9944,17.938,17.9702,146000.0
2008-02-01 15:50:00,22.33,22.33,22.29,22.33,154000.0,17.9702,17.9702,17.938,17.9702,154000.0
2008-02-01 15:55:00,22.33,22.42,22.32,22.39,223800.0,17.9702,18.0426,17.9622,18.0185,223800.0
2008-02-04 09:30:00,22.57,22.57,22.39,22.49,52200.0,18.1634,18.1634,18.0185,18.099,52200.0
2008-02-04 09:35:00,22.48,22.53,22.42,22.42,31200.0,18.0909,18.1312,18.0426,18.0426,31200.0
2008-02-04 09:40:00,22.41,22.49,22.38,22.46,46200.0,18.0346,18.099,18.0105,18.0748,46200.0
2008-02-04 09:45:00,22.46,22.68,22.45,22.51,146600.0,18.0748,18.2519,18.0668,18.1151,146600.0
2008-02-04 09:50:00,22.51,22.52,22.34,22.4,140000.0,18.1151,18.1231,17.9783,18.0266,140000.0
2008-02-04 09:55:00,22.37,22.75,22.34,22.56,277200.0,18.0024,18.3082,17.9783,18.1553,277200.0
2008-02-04 10:00:00,22.56,22.57,22.48,22.53,40600.0,18.1553,18.1634,18.0909,18.1312,40600.0
2008-02-04 10:05:00,22.53,22.53,22.45,22.46,38200.0,18.1312,18.1312,18.0668,18.0748,38200.0
2008-02-04 10:10:00,22.46,22.5,22.46,22.46,37800.0,18.0748,18.107,18.0748,18.0748,37800.0
2008-02-04 10:15:00,22.47,22.5,22.45,22.47,134400.0,18.0829,18.107,18.0668,18.0829,134400.0
2008-02-04 10:20:00,22.47,22.47,22.39,22.45,49400.0,18.0829,18.0829,18.0185,18.0668,49400.0
2008-02-04 10:25:00,22.45,22.5,22.45,22.5,25000.0,18.0668,18.107,18.0668,18.107,25000.0
2008-02-04 10:30:00,22.5,22.5,22.39,22.39,63600.0,18.107,18.107,18.0185,18.0185,63600.0
2008-02-04 10:35:00,22.39,22.39,22.25,22.34,182800.0,18.0185,18.0185,17.9058,17.9783,182800.0
2008-02-04 10:40:00,22.34,22.36,22.31,22.34,86200.0,17.9783,17.9944,17.9541,17.9783,86200.0
2008-02-04 10:45:00,22.34,22.36,22.33,22.34,88200.0,17.9783,17.9944,17.9702,17.9783,88200.0
2008-02-04 10:50:00,22.35,22.35,22.27,22.28,99600.0,17.9863,17.9863,17.9219,17.93,99600.0
2008-02-04 10:55:00,22.28,22.35,22.28,22.29,120800.0,17.93,17.9863,17.93,17.938,120800.0
2008-02-04 11:00:00,22.29,22.29,22.25,22.27,89800.0,17.938,17.938,17.9058,17.9219,89800.0
2008-02-04 11:05:00,22.27,22.33,22.18,22.32,142800.0,17.9219,17.9702,17.8495,17.9622,142800.0
2008-02-04 11:10:00,22.32,22.33,22.3,22.31,23200.0,17.9622,17.9702,17.9461,17.9541,23200.0
2008-02-04 11:15:00,22.31,22.48,22.31,22.48,72400.0,17.9541,18.0909,17.9541,18.0909,72400.0
2008-02-04 11:20:00,22.47,22.5,22.4,22.41,92600.0,18.0829,18.107,18.0266,18.0346,92600.0
2008-02-04 11:25:00,22.41,22.42,22.34,22.36,45600.0,18.0346,18.0426,17.9783,17.9944,45600.0
2008-02-04 11:30:00,22.36,22.4,22.36,22.38,24400.0,17.9944,18.0266,17.9944,18.0105,24400.0
2008-02-04 11:35:00,22.38,22.39,22.32,22.39,39600.0,18.0105,18.0185,17.9622,18.0185,39600.0
2008-02-04 11:40:00,22.39,22.41,22.35,22.41,33200.0,18.0185,18.0346,17.9863,18.0346,33200.0
2008-02-04 11:45:00,22.41,22.46,22.41,22.41,51800.0,18.0346,18.0748,18.0346,18.0346,51800.0
2008-02-04 11:50:00,22.41,22.41,22.36,22.37,60200.0,18.0346,18.0346,17.9944,18.0024,60200.0
2008-02-04 11:55:00,22.36,22.38,22.29,22.3,64200.0,17.9944,18.0105,17.938,17.9461,64200.0
2008-02-04 12:00:00,22.3,22.32,22.26,22.28,51000.0,17.9461,17.9622,17.9139,17.93,51000.0
2008-02-04 12:05:00,22.28,22.32,22.27,22.27,62200.0,17.93,17.9622,17.9219,17.9219,62200.0
2008-02-04 12:10:00,22.27,22.31,22.25,22.28,118000.0,17.9219,17.9541,17.9058,17.93,118000.0
2008-02-04 12:15:00,22.28,22.29,22.28,22.29,74400.0,17.93,17.938,17.93,17.938,74400.0
2008-02-04 12:20:00,22.29,22.3,22.24,22.25,68200.0,17.938,17.9461,17.8978,17.9058,68200.0
2008-02-04 12:25:00,22.25,22.28,22.24,22.25,62400.0,17.9058,17.93,17.8978,17.9058,62400.0
2008-02-04 12:30:00,22.24,22.28,22.22,22.28,92800.0,17.8978,17.93,17.8817,17.93,92800.0
2008-02-04 12:35:00,22.28,22.33,22.22,22.22,113200.0,17.93,17.9702,17.8817,17.8817,113200.0
2008-02-04 12:40:00,22.22,22.26,22.21,22.26,101400.0,17.8817,17.9139,17.8736,17.9139,101400.0
2008-02-04 12:45:00,22.26,22.27,22.18,22.2,107800.0,17.9139,17.9219,17.8495,17.8656,107800.0
2008-02-04 12:50:00,22.2,22.25,22.14,22.14,69000.0,17.8656,17.9058,17.8173,17.8173,69000.0
2008-02-04 12:55:00,22.14,22.2,22.11,22.2,79600.0,17.8173,17.8656,17.7932,17.8656,79600.0
2008-02-04 13:00:00,22.2,22.21,22.15,22.16,42400.0,17.8656,17.8736,17.8254,17.8334,42400.0
2008-02-04 13:05:00,22.16,22.16,22.08,22.16,57200.0,17.8334,17.8334,17.769,17.8334,57200.0
2008-02-04 13:10:00,22.15,22.16,22.14,22.16,25800.0,17.8254,17.8334,17.8173,17.8334,25800.0
2008-02-04 13:15:00,22.15,22.17,22.13,22.15,89200.0,17.8254,17.8415,17.8093,17.8254,89200.0
2008-02-04 13:20:00,22.15,22.16,22.13,22.15,88800.0,17.8254,17.8334,17.8093,17.8254,88800.0
2008-02-04 13:25:00,22.14,22.14,22.11,22.13,86000.0,17.8173,17.8173,17.7932,17.8093,86000.0
2008-02-04 13:30:00,22.13,22.13,22.1,22.13,73200.0,17.8093,17.8093,17.7851,17.8093,73200.0
2008-02-04 13:35:00,22.13,22.13,22.11,22.11,64600.0,17.8093,17.8093,17.7932,17.7932,64600.0
2008-02-04 13:40:00,22.11,22.12,22.07,22.08,57800.0,17.7932,17.8012,17.761,17.769,57800.0
2008-02-04 13:45:00,22.08,22.09,22.07,22.09,61600.0,17.769,17.7771,17.761,17.7771,61600.0
2008-02-04 13:50:00,22.09,22.1,22.07,22.08,61000.0,17.7771,17.7851,17.761,17.769,61000.0
2008-02-04 13:55:00,22.08,22.18,22.07,22.16,71800.0,17.769,17.8495,17.761,17.8334,71800.0
2008-02-04 14:00:00,22.16,22.16,22.06,22.08,43000.0,17.8334,17.8334,17.7529,17.769,43000.0
2008-02-04 14:05:00,22.07,22.08,22.06,22.07,45400.0,17.761,17.769,17.7529,17.761,45400.0
2008-02-04 14:10:00,22.06,22.09,22.02,22.08,55400.0,17.7529,17.7771,17.7207,17.769,55400.0
2008-02-04 14:15:00,22.07,22.07,22.0,22.0,49600.0,17.761,17.761,17.7046,17.7046,49600.0
2008-02-04 14:20:00,22.0,22.01,21.99,22.0,41800.0,17.7046,17.7127,17.6966,17.7046,41800.0
2008-02-04 14:25:00,22.0,22.02,22.0,22.01,38400.0,17.7046,17.7207,17.7046,17.7127,38400.0
2008-02-04 14:30:00,22.0,22.01,21.99,22.0,52400.0,17.7046,17.7127,17.6966,17.7046,52400.0
2008-02-04 14:35:00,22.0,22.0,21.98,22.0,67200.0,17.7046,17.7046,17.6886,17.7046,67200.0
2008-02-04 14:40:00,22.0,22.01,22.0,22.01,27200.0,17.7046,17.7127,17.7046,17.7127,27200.0
2008-02-04 14:45:00,22.01,22.04,22.0,22.0,69800.0,17.7127,17.7368,17.7046,17.7046,69800.0
2008-02-04 14:50:00,22.0,22.02,22.0,22.0,64200.0,17.7046,17.7207,17.7046,17.7046,64200.0
2008-02-04 14:55:00,22.0,22.02,21.99,21.99,77800.0,17.7046,17.7207,17.6966,17.6966,77800.0
2008-02-04 15:00:00,21.99,22.04,21.99,22.02,66200.0,17.6966,17.7368,17.6966,17.7207,66200.0
2008-02-04 15:05:00,22.03,22.05,21.99,22.03,53600.0,17.7288,17.7449,17.6966,17.7288,53600.0
2008-02-04 15:10:00,22.03,22.06,22.0,22.06,49000.0,17.7288,17.7529,17.7046,17.7529,49000.0
2008-02-04 15:15:00,22.06,22.09,22.04,22.04,59600.0,17.7529,17.7771,17.7368,17.7368,59600.0
2008-02-04 15:20:00,22.04,22.11,22.0,22.08,54200.0,17.7368,17.7932,17.7046,17.769,54200.0
2008-02-04 15:25:00,22.07,22.09,22.03,22.07,64400.0,17.761,17.7771,17.7288,17.761,64400.0
2008-02-04 15:30:00,22.07,22.08,22.02,22.04,69400.0,17.761,17.769,17.7207,17.7368,69400.0
2008-02-04 15:35:00,22.05,22.08,22.0,22.04,79400.0,17.7449,17.769,17.7046,17.7368,79400.0
2008-02-04 15:40:00,22.04,22.08,22.02,22.02,86000.0,17.7368,17.769,17.7207,17.7207,86000.0
2008-02-04 15:45:00,22.02,22.03,22.0,22.0,194200.0,17.7207,17.7288,17.7046,17.7046,194200.0
2008-02-04 15:50:00,22.0,22.0,21.97,21.98,216600.0,17.7046,17.7046,17.6805,17.6886,216600.0
2008-02-04 15:55:00,21.99,22.03,21.97,22.03,225000.0,17.6966,17.7288,17.6805,17.7288,225000.0
2008-02-05 09:30:00,21.75,21.97,21.67,21.74,83000.0,17.5035,17.6805,17.4391,17.4954,83000.0
2008-02-05 09:35:00,21.75,21.93,21.73,21.77,132000.0,17.5035,17.6483,17.4874,17.5196,132000.0
2008-02-05 09:40:00,21.76,21.77,21.74,21.76,61600.0,17.5115,17.5196,17.4954,17.5115,61600.0
2008-02-05 09:45:00,21.76,21.85,21.74,21.82,47400.0,17.5115,17.5839,17.4954,17.5598,47400.0
2008-02-05 09:50:00,21.82,21.92,21.81,21.88,62800.0,17.5598,17.6403,17.5517,17.6081,62800.0
2008-02-05 09:55:00,21.89,21.95,21.84,21.93,82800.0,17.6161,17.6644,17.5759,17.6483,82800.0
2008-02-05 10:00:00,21.95,21.96,21.9,21.91,88800.0,17.6644,17.6725,17.6242,17.6322,88800.0
2008-02-05 10:05:00,21.91,21.93,21.87,21.93,66200.0,17.6322,17.6483,17.6,17.6483,66200.0
2008-02-05 10:10:00,21.92,21.93,21.88,21.88,45600.0,17.6403,17.6483,17.6081,17.6081,45600.0
2008-02-05 10:15:00,21.87,21.92,21.86,21.91,95600.0,17.6,17.6403,17.592,17.6322,95600.0
2008-02-05 10:20:00,21.92,21.96,21.91,21.93,48600.0,17.6403,17.6725,17.6322,17.6483,48600.0
2008-02-05 10:25:00,21.93,22.02,21.91,22.02,57000.0,17.6483,17.7207,17.6322,17.7207,57000.0
2008-02-05 10:30:00,22.03,22.03,21.99,22.0,60800.0,17.7288,17.7288,17.6966,17.7046,60800.0
2008-02-05 10:35:00,22.0,22.04,21.99,22.0,64200.0,17.7046,17.7368,17.6966,17.7046,64200.0
2008-02-05 10:40:00,22.02,22.04,22.0,22.03,44000.0,17.7207,17.7368,17.7046,17.7288,44000.0
2008-02-05 10:45:00,22.03,22.08,22.02,22.05,39200.0,17.7288,17.769,17.7207,17.7449,39200.0
2008-02-05 10:50:00,22.05,22.08,22.0,22.06,47400.0,17.7449,17.769,17.7046,17.7529,47400.0
2008-02-05 10:55:00,22.06,22.07,22.03,22.03,146000.0,17.7529,17.761,17.7288,17.7288,146000.0
2008-02-05 11:00:00,22.03,22.03,22.0,22.01,33000.0,17.7288,17.7288,17.7046,17.7127,33000.0
2008-02-05 11:05:00,22.02,22.02,21.95,21.95,80800.0,17.7207,17.7207,17.6644,17.6644,80800.0
2008-02-05 11:10:00,21.95,21.95,21.9,21.95,38400.0,17.6644,17.6644,17.6242,17.6644,38400.0
2008-02-05 11:15:00,21.95,21.95,21.9,21.93,44000.0,17.6644,17.6644,17.6242,17.6483,44000.0
2008-02-05 11:20:00,21.93,21.97,21.93,21.93,32400.0,17.6483,17.6805,17.6483,17.6483,32400.0
2008-02-05 11:25:00,21.93,21.94,21.92,21.92,20800.0,17.6483,17.6564,17.6403,17.6403,20800.0
2008-02-05 11:30:00,21.92,21.99,21.9,21.98,43200.0,17.6403,17.6966,17.6242,17.6886,43200.0
2008-02-05 11:35:00,21.97,22.0,21.97,21.97,27800.0,17.6805,17.7046,17.6805,17.6805,27800.0
2008-02-05 11:40:00,21.96,21.99,21.91,21.99,51200.0,17.6725,17.6966,17.6322,17.6966,51200.0
2008-02-05 11:45:00,22.0,22.0,21.95,21.98,96800.0,17.7046,17.7046,17.6644,17.6886,96800.0
2008-02-05 11:50:00,21.98,22.02,21.98,22.0,85200.0,17.6886,17.7207,17.6886,17.7046,85200.0
2008-02-05 11:55:00,22.0,22.02,21.99,22.0,61800.0,17.7046,17.7207,17.6966,17.7046,61800.0
2008-02-05 12:00:00,22.0,22.03,21.99,21.99,97000.0,17.7046,17.7288,17.6966,17.6966,97000.0
2008-02-05 12:05:00,21.99,22.07,21.99,22.05,45000.0,17.6966,17.761,17.6966,17.7449,45000.0
2008-02-05 12:10:00,22.05,22.08,21.99,22.07,62800.0,17.7449,17.769,17.6966,17.761,62800.0
2008-02-05 12:15:00,22.06,22.07,22.0,22.0,65400.0,17.7529,17.761,17.7046,17.7046,65400.0
2008-02-05 12:20:00,21.99,22.02,21.94,22.01,242400.0,17.6966,17.7207,17.6564,17.7127,242400.0
2008-02-05 12:25:00,22.01,22.03,21.97,21.97,57400.0,17.7127,17.7288,17.6805,17.6805,57400.0
2008-02-05 12:30:00,21.98,22.0,21.97,21.97,60000.0,17.6886,17.7046,17.6805,17.6805,60000.0
2008-02-05 12:35:00,21.97,21.98,21.87,21.88,63400.0,17.6805,17.6886,17.6,17.6081,63400.0
2008-02-05 12:40:00,21.89,21.89,21.85,21.86,53000.0,17.6161,17.6161,17.5839,17.592,53000.0
2008-02-05 12:45:00,21.86,21.86,21.81,21.81,55400.0,17.592,17.592,17.5517,17.5517,55400.0
2008-02-05 12:50:00,21.82,21.83,21.79,21.83,108800.0,17.5598,17.5678,17.5356,17.5678,108800.0
2008-02-05 12:55:00,21.82,21.84,21.8,21.82,67000.0,17.5598,17.5759,17.5437,17.5598,67000.0
2008-02-05 13:00:00,21.82,21.88,21.82,21.88,24200.0,17.5598,17.6081,17.5598,17.6081,24200.0
2008-02-05 13:05:00,21.89,21.93,21.89,21.91,53000.0,17.6161,17.6483,17.6161,17.6322,53000.0
2008-02-05 13:10:00,21.91,21.91,21.86,21.89,80600.0,17.6322,17.6322,17.592,17.6161,80600.0
2008-02-05 13:15:00,21.9,21.9,21.87,21.89,26800.0,17.6242,17.6242,17.6,17.6161,26800.0
2008-02-05 13:20:00,21.88,21.92,21.88,21.89,41000.0,17.6081,17.6403,17.6081,17.6161,41000.0
2008-02-05 13:25:00,21.88,21.89,21.85,21.87,230400.0,17.6081,17.6161,17.5839,17.6,230400.0
2008-02-05 13:30:00,21.87,21.88,21.86,21.86,39200.0,17.6,17.6081,17.592,17.592,39200.0
2008-02-05 13:35:00,21.86,21.87,21.85,21.86,38600.0,17.592,17.6,17.5839,17.592,38600.0
2008-02-05 13:40:00,21.86,21.9,21.83,21.84,77200.0,17.592,17.6242,17.5678,17.5759,77200.0
2008-02-05 13:45:00,21.84,21.89,21.82,21.84,66000.0,17.5759,17.6161,17.5598,17.5759,66000.0
2008-02-05 13:50:00,21.85,21.86,21.83,21.84,66600.0,17.5839,17.592,17.5678,17.5759,66600.0
2008-02-05 13:55:00,21.84,21.85,21.81,21.82,76000.0,17.5759,17.5839,17.5517,17.5598,76000.0
2008-02-05 14:00:00,21.81,21.81,21.72,21.73,112600.0,17.5517,17.5517,17.4793,17.4874,112600.0
2008-02-05 14:05:00,21.73,21.74,21.72,21.74,90800.0,17.4874,17.4954,17.4793,17.4954,90800.0
2008-02-05 14:10:00,21.75,21.79,21.75,21.79,39200.0,17.5035,17.5356,17.5035,17.5356,39200.0
2008-02-05 14:15:00,21.79,21.82,21.73,21.74,59800.0,17.5356,17.5598,17.4874,17.4954,59800.0
2008-02-05 14:20:00,21.75,21.75,21.73,21.73,57400.0,17.5035,17.5035,17.4874,17.4874,57400.0
2008-02-05 14:25:00,21.73,21.74,21.66,21.66,99600.0,17.4874,17.4954,17.431,17.431,99600.0
2008-02-05 14:30:00,21.66,21.66,21.27,21.43,656000.0,17.431,17.431,17.1172,17.2459,656000.0
2008-02-05 14:35:00,21.42,21.53,21.34,21.53,208200.0,17.2379,17.3264,17.1735,17.3264,208200.0
2008-02-05 14:40:00,21.53,21.57,21.41,21.48,195200.0,17.3264,17.3586,17.2298,17.2862,195200.0
2008-02-05 14:45:00,21.49,21.55,21.47,21.49,91800.0,17.2942,17.3425,17.2781,17.2942,91800.0
2008-02-05 14:50:00,21.49,21.55,21.49,21.54,73400.0,17.2942,17.3425,17.2942,17.3345,73400.0
2008-02-05 14:55:00,21.54,21.58,21.53,21.54,64000.0,17.3345,17.3667,17.3264,17.3345,64000.0
2008-02-05 15:00:00,21.55,21.55,21.45,21.49,95000.0,17.3425,17.3425,17.262,17.2942,95000.0
2008-02-05 15:05:00,21.5,21.61,21.49,21.59,100600.0,17.3023,17.3908,17.2942,17.3747,100600.0
2008-02-05 15:10:00,21.58,21.61,21.55,21.55,88400.0,17.3667,17.3908,17.3425,17.3425,88400.0
2008-02-05 15:15:00,21.55,21.57,21.54,21.55,77600.0,17.3425,17.3586,17.3345,17.3425,77600.0
2008-02-05 15:20:00,21.55,21.55,21.52,21.52,72600.0,17.3425,17.3425,17.3184,17.3184,72600.0
2008-02-05 15:25:00,21.52,21.53,21.45,21.48,79600.0,17.3184,17.3264,17.262,17.2862,79600.0
2008-02-05 15:30:00,21.49,21.58,21.48,21.57,87600.0,17.2942,17.3667,17.2862,17.3586,87600.0
2008-02-05 15:35:00,21.57,21.65,21.57,21.64,278600.0,17.3586,17.423,17.3586,17.4149,278600.0
2008-02-05 15:40:00,21.64,21.65,21.58,21.6,105000.0,17.4149,17.423,17.3667,17.3827,105000.0
2008-02-05 15:45:00,21.6,21.64,21.6,21.61,137800.0,17.3827,17.4149,17.3827,17.3908,137800.0
2008-02-05 15:50:00,21.61,21.63,21.6,21.6,134400.0,17.3908,17.4069,17.3827,17.3827,134400.0
2008-02-05 15:55:00,21.6,21.61,21.58,21.6,118800.0,17.3827,17.3908,17.3667,17.3827,118800.0
2008-02-06 09:30:00,21.77,21.99,21.75,21.84,98000.0,17.5196,17.6966,17.5035,17.5759,98000.0
2008-02-06 09:35:00,21.86,21.86,21.73,21.77,78400.0,17.592,17.592,17.4874,17.5196,78400.0
2008-02-06 09:40:00,21.77,21.81,21.69,21.76,73200.0,17.5196,17.5517,17.4552,17.5115,73200.0
2008-02-06 09:45:00,21.78,21.84,21.77,21.79,130200.0,17.5276,17.5759,17.5196,17.5356,130200.0
2008-02-06 09:50:00,21.81,21.81,21.7,21.71,70800.0,17.5517,17.5517,17.4632,17.4713,70800.0
2008-02-06 09:55:00,21.71,21.82,21.7,21.8,84600.0,17.4713,17.5598,17.4632,17.5437,84600.0
2008-02-06 10:00:00,21.79,21.88,21.77,21.88,99400.0,17.5356,17.6081,17.5196,17.6081,99400.0
2008-02-06 10:05:00,21.88,21.9,21.86,21.9,35000.0,17.6081,17.6242,17.592,17.6242,35000.0
2008-02-06 10:10:00,21.9,21.94,21.89,21.89,35200.0,17.6242,17.6564,17.6161,17.6161,35200.0
2008-02-06 10:15:00,21.9,21.9,21.86,21.88,49600.0,17.6242,17.6242,17.592,17.6081,49600.0
2008-02-06 10:20:00,21.89,21.91,21.86,21.89,50400.0,17.6161,17.6322,17.592,17.6161,50400.0
2008-02-06 10:25:00,21.89,21.93,21.89,21.93,40200.0,17.6161,17.6483,17.6161,17.6483,40200.0
2008-02-06 10:30:00,21.92,21.94,21.89,21.9,42000.0,17.6403,17.6564,17.6161,17.6242,42000.0
2008-02-06 10:35:00,21.9,21.92,21.86,21.86,97200.0,17.6242,17.6403,17.592,17.592,97200.0
2008-02-06 10:40:00,21.86,21.95,21.85,21.95,86400.0,17.592,17.6644,17.5839,17.6644,86400.0
2008-02-06 10:45:00,21.95,22.04,21.95,22.02,88600.0,17.6644,17.7368,17.6644,17.7207,88600.0
2008-02-06 10:50:00,22.02,22.06,21.97,22.04,52600.0,17.7207,17.7529,17.6805,17.7368,52600.0
2008-02-06 10:55:00,22.06,22.12,22.05,22.11,53400.0,17.7529,17.8012,17.7449,17.7932,53400.0
2008-02-06 11:00:00,22.11,22.17,22.08,22.17,119800.0,17.7932,17.8415,17.769,17.8415,119800.0
2008-02-06 11:05:00,22.17,22.22,22.13,22.2,48400.0,17.8415,17.8817,17.8093,17.8656,48400.0
2008-02-06 11:10:00,22.2,22.2,22.13,22.15,51400.0,17.8656,17.8656,17.8093,17.8254,51400.0
2008-02-06 11:15:00,22.15,22.25,22.15,22.16,59000.0,17.8254,17.9058,17.8254,17.8334,59000.0
2008-02-06 11:20:00,22.16,22.28,22.16,22.24,48400.0,17.8334,17.93,17.8334,17.8978,48400.0
2008-02-06 11:25:00,22.25,22.28,22.2,22.21,23200.0,17.9058,17.93,17.8656,17.8736,23200.0
2008-02-06 11:30:00,22.2,22.24,22.15,22.22,59800.0,17.8656,17.8978,17.8254,17.8817,59800.0
2008-02-06 11:35:00,22.22,22.23,22.2,22.2,18600.0,17.8817,17.8897,17.8656,17.8656,18600.0
2008-02-06 11:40:00,22.19,22.19,22.17,22.18,21600.0,17.8576,17.8576,17.8415,17.8495,21600.0
2008-02-06 11:45:00,22.18,22.2,22.17,22.18,18000.0,17.8495,17.8656,17.8415,17.8495,18000.0
2008-02-06 11:50:00,22.18,22.18,22.16,22.17,10800.0,17.8495,17.8495,17.8334,17.8415,10800.0
2008-02-06 11:55:00,22.17,22.25,22.17,22.25,20400.0,17.8415,17.9058,17.8415,17.9058,20400.0
2008-02-06 12:00:00,22.25,22.29,22.23,22.24,23800.0,17.9058,17.938,17.8897,17.8978,23800.0
2008-02-06 12:05:00,22.24,22.27,22.24,22.25,10400.0,17.8978,17.9219,17.8978,17.9058,10400.0
2008-02-06 12:10:00,22.25,22.25,22.14,22.22,50000.0,17.9058,17.9058,17.8173,17.8817,50000.0
2008-02-06 12:15:00,22.21,22.21,22.16,22.18,31600.0,17.8736,17.8736,17.8334,17.8495,31600.0
2008-02-06 12:20:00,22.18,22.18,22.13,22.17,45000.0,17.8495,17.8495,17.8093,17.8415,45000.0
2008-02-06 12:25:00,22.17,22.17,21.99,22.14,52200.0,17.8415,17.8415,17.6966,17.8173,52200.0
2008-02-06 12:30:00,22.15,22.17,22.11,22.13,23000.0,17.8254,17.8415,17.7932,17.8093,23000.0
2008-02-06 12:35:00,22.12,22.14,22.11,22.11,31200.0,17.8012,17.8173,17.7932,17.7932,31200.0
2008-02-06 12:40:00,22.11,22.11,22.09,22.1,17800.0,17.7932,17.7932,17.7771,17.7851,17800.0
2008-02-06 12:45:00,22.1,22.1,22.06,22.07,17400.0,17.7851,17.7851,17.7529,17.761,17400.0
2008-02-06 12:50:00,22.07,22.08,22.04,22.05,32600.0,17.761,17.769,17.7368,17.7449,32600.0
2008-02-06 12:55:00,22.05,22.07,22.03,22.05,40200.0,17.7449,17.761,17.7288,17.7449,40200.0
2008-02-06 13:00:00,22.04,22.05,22.01,22.05,39600.0,17.7368,17.7449,17.7127,17.7449,39600.0
2008-02-06 13:05:00,22.05,22.05,22.04,22.05,42800.0,17.7449,17.7449,17.7368,17.7449,42800.0
2008-02-06 13:10:00,22.05,22.05,22.0,22.03,73200.0,17.7449,17.7449,17.7046,17.7288,73200.0
2008-02-06 13:15:00,22.03,22.03,21.97,21.97,172000.0,17.7288,17.7288,17.6805,17.6805,172000.0
2008-02-06 13:20:00,21.97,21.98,21.89,21.9,111200.0,17.6805,17.6886,17.6161,17.6242,111200.0
2008-02-06 13:25:00,21.9,21.97,21.89,21.93,22600.0,17.6242,17.6805,17.6161,17.6483,22600.0
2008-02-06 13:30:00,21.93,21.95,21.93,21.95,10600.0,17.6483,17.6644,17.6483,17.6644,10600.0
2008-02-06 13:35:00,21.95,21.98,21.9,21.96,80200.0,17.6644,17.6886,17.6242,17.6725,80200.0
2008-02-06 13:40:00,21.95,21.95,21.92,21.93,36400.0,17.6644,17.6644,17.6403,17.6483,36400.0
2008-02-06 13:45:00,21.93,21.96,21.91,21.92,43800.0,17.6483,17.6725,17.6322,17.6403,43800.0
2008-02-06 13:50:00,21.92,21.93,21.89,21.89,40800.0,17.6403,17.6483,17.6161,17.6161,40800.0
2008-02-06 13:55:00,21.89,21.92,21.86,21.88,22200.0,17.6161,17.6403,17.592,17.6081,22200.0
2008-02-06 14:00:00,21.89,21.93,21.84,21.85,82600.0,17.6161,17.6483,17.5759,17.5839,82600.0
2008-02-06 14:05:00,21.85,21.88,21.82,21.83,44200.0,17.5839,17.6081,17.5598,17.5678,44200.0
2008-02-06 14:10:00,21.82,21.82,21.74,21.75,73200.0,17.5598,17.5598,17.4954,17.5035,73200.0
2008-02-06 14:15:00,21.75,21.79,21.72,21.72,135600.0,17.5035,17.5356,17.4793,17.4793,135600.0
2008-02-06 14:20:00,21.72,21.72,21.67,21.69,94400.0,17.4793,17.4793,17.4391,17.4552,94400.0
2008-02-06 14:25:00,21.69,21.7,21.67,21.7,150800.0,17.4552,17.4632,17.4391,17.4632,150800.0
2008-02-06 14:30:00,21.69,21.75,21.68,21.74,27200.0,17.4552,17.5035,17.4471,17.4954,27200.0
2008-02-06 14:35:00,21.74,21.79,21.74,21.78,63800.0,17.4954,17.5356,17.4954,17.5276,63800.0
2008-02-06 14:40:00,21.78,21.8,21.73,21.75,72600.0,17.5276,17.5437,17.4874,17.5035,72600.0
2008-02-06 14:45:00,21.76,21.79,21.73,21.78,26000.0,17.5115,17.5356,17.4874,17.5276,26000.0
2008-02-06 14:50:00,21.78,21.78,21.73,21.75,31000.0,17.5276,17.5276,17.4874,17.5035,31000.0
2008-02-06 14:55:00,21.75,21.8,21.74,21.74,22200.0,17.5035,17.5437,17.4954,17.4954,22200.0
2008-02-06 15:00:00,21.73,21.79,21.73,21.75,51600.0,17.4874,17.5356,17.4874,17.5035,51600.0
2008-02-06 15:05:00,21.75,21.79,21.73,21.76,23800.0,17.5035,17.5356,17.4874,17.5115,23800.0
2008-02-06 15:10:00,21.77,21.78,21.74,21.74,37000.0,17.5196,17.5276,17.4954,17.4954,37000.0
2008-02-06 15:15:00,21.74,21.75,21.69,21.75,51000.0,17.4954,17.5035,17.4552,17.5035,51000.0
2008-02-06 15:20:00,21.75,21.76,21.7,21.76,39000.0,17.5035,17.5115,17.4632,17.5115,39000.0
2008-02-06 15:25:00,21.75,21.8,21.75,21.8,64600.0,17.5035,17.5437,17.5035,17.5437,64600.0
2008-02-06 15:30:00,21.8,21.83,21.76,21.78,74000.0,17.5437,17.5678,17.5115,17.5276,74000.0
2008-02-06 15:35:00,21.78,21.82,21.75,21.79,60600.0,17.5276,17.5598,17.5035,17.5356,60600.0
2008-02-06 15:40:00,21.8,21.81,21.78,21.78,46400.0,17.5437,17.5517,17.5276,17.5276,46400.0
2008-02-06 15:45:00,21.78,21.82,21.75,21.8,89400.0,17.5276,17.5598,17.5035,17.5437,89400.0
2008-02-06 15:50:00,21.79,21.81,21.75,21.8,107400.0,17.5356,17.5517,17.5035,17.5437,107400.0
2008-02-06 15:55:00,21.8,21.81,21.77,21.8,237600.0,17.5437,17.5517,17.5196,17.5437,237600.0
2008-02-07 09:30:00,21.73,21.73,21.61,21.65,51400.0,17.4874,17.4874,17.3908,17.423,51400.0
2008-02-07 09:35:00,21.66,21.8,21.65,21.77,18000.0,17.431,17.5437,17.423,17.5196,18000.0
2008-02-07 09:40:00,21.77,22.0,21.76,22.0,42000.0,17.5196,17.7046,17.5115,17.7046,42000.0
2008-02-07 09:45:00,22.0,22.1,21.98,22.0,76400.0,17.7046,17.7851,17.6886,17.7046,76400.0
2008-02-07 09:50:00,22.0,22.0,21.94,21.96,67600.0,17.7046,17.7046,17.6564,17.6725,67600.0
2008-02-07 09:55:00,21.97,22.02,21.96,22.0,34400.0,17.6805,17.7207,17.6725,17.7046,34400.0
2008-02-07 10:00:00,22.0,22.04,21.86,21.93,164200.0,17.7046,17.7368,17.592,17.6483,164200.0
2008-02-07 10:05:00,21.92,22.1,21.9,22.1,90600.0,17.6403,17.7851,17.6242,17.7851,90600.0
2008-02-07 10:10:00,22.09,22.2,22.06,22.19,35200.0,17.7771,17.8656,17.7529,17.8576,35200.0
2008-02-07 10:15:00,22.18,22.26,22.15,22.26,55200.0,17.8495,17.9139,17.8254,17.9139,55200.0
2008-02-07 10:20:00,22.27,22.32,22.23,22.23,52000.0,17.9219,17.9622,17.8897,17.8897,52000.0
2008-02-07 10:25:00,22.23,22.25,22.14,22.16,46600.0,17.8897,17.9058,17.8173,17.8334,46600.0
2008-02-07 10:30:00,22.15,22.2,22.13,22.13,57200.0,17.8254,17.8656,17.8093,17.8093,57200.0
2008-02-07 10:35:00,22.14,22.19,22.11,22.16,107400.0,17.8173,17.8576,17.7932,17.8334,107400.0
2008-02-07 10:40:00,22.16,22.16,22.11,22.15,101000.0,17.8334,17.8334,17.7932,17.8254,101000.0
2008-02-07 10:45:00,22.15,22.15,22.11,22.13,53000.0,17.8254,17.8254,17.7932,17.8093,53000.0
2008-02-07 10:50:00,22.12,22.16,22.11,22.15,46000.0,17.8012,17.8334,17.7932,17.8254,46000.0
2008-02-07 10:55:00,22.14,22.16,22.13,22.14,34800.0,17.8173,17.8334,17.8093,17.8173,34800.0
2008-02-07 11:00:00,22.14,22.15,22.13,22.14,31400.0,17.8173,17.8254,17.8093,17.8173,31400.0
2008-02-07 11:05:00,22.14,22.15,22.11,22.14,43000.0,17.8173,17.8254,17.7932,17.8173,43000.0
2008-02-07 11:10:00,22.14,22.21,22.13,22.21,38200.0,17.8173,17.8736,17.8093,17.8736,38200.0
2008-02-07 11:15:00,22.2,22.22,22.16,22.16,20000.0,17.8656,17.8817,17.8334,17.8334,20000.0
2008-02-07 11:20:00,22.16,22.21,22.16,22.21,20000.0,17.8334,17.8736,17.8334,17.8736,20000.0
2008-02-07 11:25:00,22.2,22.2,22.11,22.13,64000.0,17.8656,17.8656,17.7932,17.8093,64000.0
2008-02-07 11:30:00,22.13,22.16,22.13,22.16,15200.0,17.8093,17.8334,17.8093,17.8334,15200.0
2008-02-07 11:35:00,22.16,22.16,22.12,22.14,54800.0,17.8334,17.8334,17.8012,17.8173,54800.0
2008-02-07 11:40:00,22.13,22.16,22.13,22.13,36200.0,17.8093,17.8334,17.8093,17.8093,36200.0
2008-02-07 11:45:00,22.13,22.14,22.12,22.13,53200.0,17.8093,17.8173,17.8012,17.8093,53200.0
2008-02-07 11:50:00,22.13,22.15,22.13,22.13,445200.0,17.8093,17.8254,17.8093,17.8093,445200.0
2008-02-07 11:55:00,22.14,22.15,22.11,22.12,37600.0,17.8173,17.8254,17.7932,17.8012,37600.0
2008-02-07 12:00:00,22.12,22.13,22.08,22.09,42000.0,17.8012,17.8093,17.769,17.7771,42000.0
2008-02-07 12:05:00,22.1,22.1,22.08,22.09,21400.0,17.7851,17.7851,17.769,17.7771,21400.0
2008-02-07 12:10:00,22.09,22.09,22.07,22.09,39400.0,17.7771,17.7771,17.761,17.7771,39400.0
2008-02-07 12:15:00,22.09,22.13,22.09,22.12,42800.0,17.7771,17.8093,17.7771,17.8012,42800.0
2008-02-07 12:20:00,22.11,22.12,22.1,22.1,29800.0,17.7932,17.8012,17.7851,17.7851,29800.0
2008-02-07 12:25:00,22.1,22.13,22.02,22.03,109200.0,17.7851,17.8093,17.7207,17.7288,109200.0
2008-02-07 12:30:00,22.03,22.11,22.01,22.02,137200.0,17.7288,17.7932,17.7127,17.7207,137200.0
2008-02-07 12:35:00,22.03,22.08,22.01,22.05,58200.0,17.7288,17.769,17.7127,17.7449,58200.0
2008-02-07 12:40:00,22.05,22.05,22.0,22.02,32400.0,17.7449,17.7449,17.7046,17.7207,32400.0
2008-02-07 12:45:00,22.01,22.02,21.97,22.02,47000.0,17.7127,17.7207,17.6805,17.7207,47000.0
2008-02-07 12:50:00,22.03,22.06,22.02,22.04,40400.0,17.7288,17.7529,17.7207,17.7368,40400.0
2008-02-07 12:55:00,22.04,22.09,22.03,22.08,41200.0,17.7368,17.7771,17.7288,17.769,41200.0
2008-02-07 13:00:00,22.09,22.1,22.07,22.09,39000.0,17.7771,17.7851,17.761,17.7771,39000.0
2008-02-07 13:05:00,22.09,22.1,22.09,22.1,25800.0,17.7771,17.7851,17.7771,17.7851,25800.0
2008-02-07 13:10:00,22.09,22.1,22.08,22.08,25400.0,17.7771,17.7851,17.769,17.769,25400.0
2008-02-07 13:15:00,22.08,22.1,22.08,22.1,22800.0,17.769,17.7851,17.769,17.7851,22800.0
2008-02-07 13:20:00,22.1,22.1,22.09,22.09,26200.0,17.7851,17.7851,17.7771,17.7771,26200.0
2008-02-07 13:25:00,22.09,22.11,22.08,22.08,90600.0,17.7771,17.7932,17.769,17.769,90600.0
2008-02-07 13:30:00,22.07,22.09,22.07,22.09,52800.0,17.761,17.7771,17.761,17.7771,52800.0
2008-02-07 13:35:00,22.08,22.08,22.07,22.08,23800.0,17.769,17.769,17.761,17.769,23800.0
2008-02-07 13:40:00,22.08,22.1,22.08,22.1,21600.0,17.769,17.7851,17.769,17.7851,21600.0
2008-02-07 13:45:00,22.1,22.1,22.09,22.1,26400.0,17.7851,17.7851,17.7771,17.7851,26400.0
2008-02-07 13:50:00,22.1,22.1,22.09,22.1,24200.0,17.7851,17.7851,17.7771,17.7851,24200.0
2008-02-07 13:55:00,22.1,22.11,22.1,22.1,38400.0,17.7851,17.7932,17.7851,17.7851,38400.0
2008-02-07 14:00:00,22.1,22.11,22.09,22.11,136000.0,17.7851,17.7932,17.7771,17.7932,136000.0
2008-02-07 14:05:00,22.11,22.14,22.11,22.11,31600.0,17.7932,17.8173,17.7932,17.7932,31600.0
2008-02-07 14:10:00,22.11,22.12,22.09,22.1,34200.0,17.7932,17.8012,17.7771,17.7851,34200.0
2008-02-07 14:15:00,22.09,22.11,22.09,22.1,64200.0,17.7771,17.7932,17.7771,17.7851,64200.0
2008-02-07 14:20:00,22.09,22.11,22.09,22.1,36400.0,17.7771,17.7932,17.7771,17.7851,36400.0
2008-02-07 14:25:00,22.1,22.1,22.08,22.09,34600.0,17.7851,17.7851,17.769,17.7771,34600.0
2008-02-07 14:30:00,22.09,22.1,22.04,22.04,45800.0,17.7771,17.7851,17.7368,17.7368,45800.0
2008-02-07 14:35:00,22.04,22.04,21.98,21.99,54000.0,17.7368,17.7368,17.6886,17.6966,54000.0
2008-02-07 14:40:00,21.99,22.04,21.96,22.0,63600.0,17.6966,17.7368,17.6725,17.7046,63600.0
2008-02-07 14:45:00,22.0,22.08,22.0,22.08,43800.0,17.7046,17.769,17.7046,17.769,43800.0
2008-02-07 14:50:00,22.08,22.09,22.05,22.07,40000.0,17.769,17.7771,17.7449,17.761,40000.0
2008-02-07 14:55:00,22.07,22.1,22.07,22.08,55000.0,17.761,17.7851,17.761,17.769,55000.0
2008-02-07 15:00:00,22.08,22.09,22.06,22.09,80400.0,17.769,17.7771,17.7529,17.7771,80400.0
2008-02-07 15:05:00,22.08,22.09,22.0,22.02,68800.0,17.769,17.7771,17.7046,17.7207,68800.0
2008-02-07 15:10:00,22.0,22.08,22.0,22.07,61800.0,17.7046,17.769,17.7046,17.761,61800.0
2008-02-07 15:15:00,22.07,22.1,22.05,22.09,58200.0,17.761,17.7851,17.7449,17.7771,58200.0
2008-02-07 15:20:00,22.1,22.1,22.06,22.08,42000.0,17.7851,17.7851,17.7529,17.769,42000.0
2008-02-07 15:25:00,22.08,22.11,22.07,22.07,98600.0,17.769,17.7932,17.761,17.761,98600.0
2008-02-07 15:30:00,22.07,22.11,22.07,22.1,89400.0,17.761,17.7932,17.761,17.7851,89400.0
2008-02-07 15:35:00,22.1,22.1,22.06,22.07,84400.0,17.7851,17.7851,17.7529,17.761,84400.0
2008-02-07 15:40:00,22.07,22.1,22.07,22.08,68800.0,17.761,17.7851,17.761,17.769,68800.0
2008-02-07 15:45:00,22.08,22.1,22.08,22.1,116200.0,17.769,17.7851,17.769,17.7851,116200.0
2008-02-07 15:50:00,22.1,22.1,22.1,22.1,129600.0,17.7851,17.7851,17.7851,17.7851,129600.0
2008-02-07 15:55:00,22.1,22.11,22.1,22.11,239600.0,17.7851,17.7932,17.7851,17.7932,239600.0
2008-02-08 09:30:00,22.1,22.1,21.93,21.95,42400.0,17.7851,17.7851,17.6483,17.6644,42400.0
2008-02-08 09:35:00,21.95,21.97,21.91,21.96,46200.0,17.6644,17.6805,17.6322,17.6725,46200.0
2008-02-08 09:40:00,21.98,22.1,21.98,22.03,31400.0,17.6886,17.7851,17.6886,17.7288,31400.0
2008-02-08 09:45:00,22.03,22.07,21.9,21.94,73600.0,17.7288,17.761,17.6242,17.6564,73600.0
2008-02-08 09:50:00,21.93,22.02,21.93,21.98,23400.0,17.6483,17.7207,17.6483,17.6886,23400.0
2008-02-08 09:55:00,21.98,22.09,21.97,22.09,21400.0,17.6886,17.7771,17.6805,17.7771,21400.0
2008-02-08 10:00:00,22.09,22.1,21.98,21.98,56600.0,17.7771,17.7851,17.6886,17.6886,56600.0
2008-02-08 10:05:00,21.99,22.0,21.97,22.0,62800.0,17.6966,17.7046,17.6805,17.7046,62800.0
2008-02-08 10:10:00,22.0,22.05,22.0,22.04,21000.0,17.7046,17.7449,17.7046,17.7368,21000.0
2008-02-08 10:15:00,22.04,22.06,22.0,22.0,22600.0,17.7368,17.7529,17.7046,17.7046,22600.0
2008-02-08 10:20:00,22.0,22.02,21.97,22.0,18800.0,17.7046,17.7207,17.6805,17.7046,18800.0
2008-02-08 10:25:00,22.0,22.0,21.92,21.93,47400.0,17.7046,17.7046,17.6403,17.6483,47400.0
2008-02-08 10:30:00,21.92,21.96,21.91,21.91,23000.0,17.6403,17.6725,17.6322,17.6322,23000.0
2008-02-08 10:35:00,21.91,21.93,21.91,21.93,50200.0,17.6322,17.6483,17.6322,17.6483,50200.0
2008-02-08 10:40:00,21.93,21.99,21.93,21.96,28000.0,17.6483,17.6966,17.6483,17.6725,28000.0
2008-02-08 10:45:00,21.95,21.99,21.95,21.99,17800.0,17.6644,17.6966,17.6644,17.6966,17800.0
2008-02-08 10:50:00,21.98,21.99,21.98,21.98,10600.0,17.6886,17.6966,17.6886,17.6886,10600.0
2008-02-08 10:55:00,21.98,21.99,21.96,21.97,46600.0,17.6886,17.6966,17.6725,17.6805,46600.0
2008-02-08 11:00:00,21.97,21.97,21.92,21.92,16800.0,17.6805,17.6805,17.6403,17.6403,16800.0
2008-02-08 11:05:00,21.92,21.99,21.92,21.98,24200.0,17.6403,17.6966,17.6403,17.6886,24200.0
2008-02-08 11:10:00,21.99,22.06,21.96,21.99,127600.0,17.6966,17.7529,17.6725,17.6966,127600.0
2008-02-08 11:15:00,21.99,21.99,21.95,21.97,15400.0,17.6966,17.6966,17.6644,17.6805,15400.0
2008-02-08 11:20:00,21.96,21.97,21.91,21.97,30000.0,17.6725,17.6805,17.6322,17.6805,30000.0
2008-02-08 11:25:00,21.97,21.99,21.94,21.97,34400.0,17.6805,17.6966,17.6564,17.6805,34400.0
2008-02-08 11:30:00,21.97,21.97,21.94,21.95,22000.0,17.6805,17.6805,17.6564,17.6644,22000.0
2008-02-08 11:35:00,21.95,21.98,21.93,21.95,49600.0,17.6644,17.6886,17.6483,17.6644,49600.0
2008-02-08 11:40:00,21.95,21.97,21.91,21.92,34000.0,17.6644,17.6805,17.6322,17.6403,34000.0
2008-02-08 11:45:00,21.93,21.93,21.86,21.9,35400.0,17.6483,17.6483,17.592,17.6242,35400.0
2008-02-08 11:50:00,21.89,21.97,21.86,21.95,52400.0,17.6161,17.6805,17.592,17.6644,52400.0
2008-02-08 11:55:00,21.95,21.95,21.85,21.9,21800.0,17.6644,17.6644,17.5839,17.6242,21800.0
2008-02-08 12:00:00,21.89,21.91,21.84,21.85,33400.0,17.6161,17.6322,17.5759,17.5839,33400.0
2008-02-08 12:05:00,21.84,21.88,21.84,21.85,32400.0,17.5759,17.6081,17.5759,17.5839,32400.0
2008-02-08 12:10:00,21.85,21.85,21.81,21.81,10000.0,17.5839,17.5839,17.5517,17.5517,10000.0
2008-02-08 12:15:00,21.82,21.84,21.75,21.79,33800.0,17.5598,17.5759,17.5035,17.5356,33800.0
2008-02-08 12:20:00,21.79,21.8,21.73,21.77,25000.0,17.5356,17.5437,17.4874,17.5196,25000.0
2008-02-08 12:25:00,21.78,21.84,21.78,21.84,7400.0,17.5276,17.5759,17.5276,17.5759,7400.0
2008-02-08 12:30:00,21.84,21.85,21.8,21.81,14400.0,17.5759,17.5839,17.5437,17.5517,14400.0
2008-02-08 12:35:00,21.81,21.81,21.78,21.78,11400.0,17.5517,17.5517,17.5276,17.5276,11400.0
2008-02-08 12:40:00,21.79,21.83,21.77,21.83,22400.0,17.5356,17.5678,17.5196,17.5678,22400.0
2008-02-08 12:45:00,21.83,21.83,21.77,21.78,32000.0,17.5678,17.5678,17.5196,17.5276,32000.0
2008-02-08 12:50:00,21.79,21.81,21.79,21.8,17000.0,17.5356,17.5517,17.5356,17.5437,17000.0
2008-02-08 12:55:00,21.79,21.83,21.79,21.83,10000.0,17.5356,17.5678,17.5356,17.5678,10000.0
2008-02-08 13:00:00,21.83,21.83,21.78,21.79,13400.0,17.5678,17.5678,17.5276,17.5356,13400.0
2008-02-08 13:05:00,21.81,21.84,21.79,21.84,8200.0,17.5517,17.5759,17.5356,17.5759,8200.0
2008-02-08 13:10:00,21.83,21.85,21.75,21.75,11800.0,17.5678,17.5839,17.5035,17.5035,11800.0
2008-02-08 13:15:00,21.78,21.79,21.75,21.76,18200.0,17.5276,17.5356,17.5035,17.5115,18200.0
2008-02-08 13:20:00,21.76,21.77,21.75,21.76,24200.0,17.5115,17.5196,17.5035,17.5115,24200.0
2008-02-08 13:25:00,21.77,21.78,21.75,21.75,33800.0,17.5196,17.5276,17.5035,17.5035,33800.0
2008-02-08 13:30:00,21.75,21.77,21.7,21.7,41600.0,17.5035,17.5196,17.4632,17.4632,41600.0
2008-02-08 13:35:00,21.71,21.73,21.71,21.73,24200.0,17.4713,17.4874,17.4713,17.4874,24200.0
2008-02-08 13:40:00,21.73,21.73,21.69,21.72,18600.0,17.4874,17.4874,17.4552,17.4793,18600.0
2008-02-08 13:45:00,21.71,21.75,21.68,21.74,20600.0,17.4713,17.5035,17.4471,17.4954,20600.0
2008-02-08 13:50:00,21.74,21.8,21.74,21.77,18800.0,17.4954,17.5437,17.4954,17.5196,18800.0
2008-02-08 13:55:00,21.77,21.8,21.75,21.76,38000.0,17.5196,17.5437,17.5035,17.5115,38000.0
2008-02-08 14:00:00,21.75,21.77,21.74,21.75,23000.0,17.5035,17.5196,17.4954,17.5035,23000.0
2008-02-08 14:05:00,21.75,21.76,21.75,21.75,20800.0,17.5035,17.5115,17.5035,17.5035,20800.0
2008-02-08 14:10:00,21.75,21.77,21.73,21.73,33200.0,17.5035,17.5196,17.4874,17.4874,33200.0
2008-02-08 14:15:00,21.73,21.79,21.73,21.77,32600.0,17.4874,17.5356,17.4874,17.5196,32600.0
2008-02-08 14:20:00,21.78,21.8,21.75,21.75,17200.0,17.5276,17.5437,17.5035,17.5035,17200.0
2008-02-08 14:25:00,21.75,21.75,21.69,21.73,40400.0,17.5035,17.5035,17.4552,17.4874,40400.0
2008-02-08 14:30:00,21.73,21.75,21.68,21.68,25400.0,17.4874,17.5035,17.4471,17.4471,25400.0
2008-02-08 14:35:00,21.68,21.71,21.68,21.7,23400.0,17.4471,17.4713,17.4471,17.4632,23400.0
2008-02-08 14:40:00,21.7,21.74,21.69,21.73,29200.0,17.4632,17.4954,17.4552,17.4874,29200.0
2008-02-08 14:45:00,21.74,21.74,21.61,21.63,35400.0,17.4954,17.4954,17.3908,17.4069,35400.0
2008-02-08 14:50:00,21.63,21.71,21.63,21.7,35600.0,17.4069,17.4713,17.4069,17.4632,35600.0
2008-02-08 14:55:00,21.7,21.7,21.66,21.66,25400.0,17.4632,17.4632,17.431,17.431,25400.0
2008-02-08 15:00:00,21.66,21.67,21.64,21.66,18200.0,17.431,17.4391,17.4149,17.431,18200.0
2008-02-08 15:05:00,21.67,21.7,21.65,21.69,30600.0,17.4391,17.4632,17.423,17.4552,30600.0
2008-02-08 15:10:00,21.69,21.72,21.69,21.71,20600.0,17.4552,17.4793,17.4552,17.4713,20600.0
2008-02-08 15:15:00,21.71,21.75,21.69,21.75,67200.0,17.4713,17.5035,17.4552,17.5035,67200.0
2008-02-08 15:20:00,21.75,21.75,21.68,21.71,30400.0,17.5035,17.5035,17.4471,17.4713,30400.0
2008-02-08 15:25:00,21.71,21.75,21.7,21.74,20400.0,17.4713,17.5035,17.4632,17.4954,20400.0
2008-02-08 15:30:00,21.74,21.83,21.74,21.8,32800.0,17.4954,17.5678,17.4954,17.5437,32800.0
2008-02-08 15:35:00,21.8,21.82,21.73,21.78,28200.0,17.5437,17.5598,17.4874,17.5276,28200.0
2008-02-08 15:40:00,21.78,21.8,21.75,21.77,34800.0,17.5276,17.5437,17.5035,17.5196,34800.0
2008-02-08 15:45:00,21.78,21.84,21.77,21.8,41400.0,17.5276,17.5759,17.5196,17.5437,41400.0
2008-02-08 15:50:00,21.8,21.81,21.72,21.72,48600.0,17.5437,17.5517,17.4793,17.4793,48600.0
2008-02-08 15:55:00,21.71,21.74,21.68,21.74,53200.0,17.4713,17.4954,17.4471,17.4954,53200.0
2008-02-11 09:30:00,21.78,21.84,21.73,21.82,20400.0,17.5276,17.5759,17.4874,17.5598,20400.0
2008-02-11 09:35:00,21.84,22.02,21.83,21.91,25800.0,17.5759,17.7207,17.5678,17.6322,25800.0
2008-02-11 09:40:00,21.91,21.93,21.88,21.88,42000.0,17.6322,17.6483,17.6081,17.6081,42000.0
2008-02-11 09:45:00,21.88,21.92,21.8,21.82,119000.0,17.6081,17.6403,17.5437,17.5598,119000.0
2008-02-11 09:50:00,21.83,21.86,21.79,21.81,32800.0,17.5678,17.592,17.5356,17.5517,32800.0
2008-02-11 09:55:00,21.81,21.82,21.77,21.81,72800.0,17.5517,17.5598,17.5196,17.5517,72800.0
2008-02-11 10:00:00,21.8,21.83,21.75,21.76,29400.0,17.5437,17.5678,17.5035,17.5115,29400.0
2008-02-11 10:05:00,21.75,21.78,21.74,21.78,22600.0,17.5035,17.5276,17.4954,17.5276,22600.0
2008-02-11 10:10:00,21.78,21.83,21.78,21.81,32400.0,17.5276,17.5678,17.5276,17.5517,32400.0
2008-02-11 10:15:00,21.8,21.84,21.8,21.82,29800.0,17.5437,17.5759,17.5437,17.5598,29800.0
2008-02-11 10:20:00,21.81,21.84,21.78,21.82,46600.0,17.5517,17.5759,17.5276,17.5598,46600.0
2008-02-11 10:25:00,21.82,21.86,21.82,21.86,25000.0,17.5598,17.592,17.5598,17.592,25000.0
2008-02-11 10:30:00,21.88,21.93,21.88,21.93,20400.0,17.6081,17.6483,17.6081,17.6483,20400.0
2008-02-11 10:35:00,21.93,21.94,21.91,21.91,18400.0,17.6483,17.6564,17.6322,17.6322,18400.0
2008-02-11 10:40:00,21.92,21.92,21.89,21.9,10600.0,17.6403,17.6403,17.6161,17.6242,10600.0
2008-02-11 10:45:00,21.91,21.92,21.89,21.89,12400.0,17.6322,17.6403,17.6161,17.6161,12400.0
2008-02-11 10:50:00,21.9,21.91,21.88,21.91,16800.0,17.6242,17.6322,17.6081,17.6322,16800.0
2008-02-11 10:55:00,21.9,21.9,21.88,21.88,24600.0,17.6242,17.6242,17.6081,17.6081,24600.0
2008-02-11 11:00:00,21.88,21.89,21.84,21.86,19200.0,17.6081,17.6161,17.5759,17.592,19200.0
2008-02-11 11:05:00,21.86,21.9,21.86,21.86,24800.0,17.592,17.6242,17.592,17.592,24800.0
2008-02-11 11:10:00,21.87,21.89,21.86,21.86,18400.0,17.6,17.6161,17.592,17.592,18400.0
2008-02-11 11:15:00,21.87,21.9,21.77,21.78,170000.0,17.6,17.6242,17.5196,17.5276,170000.0
2008-02-11 11:20:00,21.79,21.86,21.77,21.81,57200.0,17.5356,17.592,17.5196,17.5517,57200.0
2008-02-11 11:25:00,21.8,21.81,21.76,21.77,33800.0,17.5437,17.5517,17.5115,17.5196,33800.0
2008-02-11 11:30:00,21.76,21.77,21.69,21.75,43000.0,17.5115,17.5196,17.4552,17.5035,43000.0
2008-02-11 11:35:00,21.77,21.78,21.75,21.75,48000.0,17.5196,17.5276,17.5035,17.5035,48000.0
2008-02-11 11:40:00,21.77,21.78,21.72,21.75,32200.0,17.5196,17.5276,17.4793,17.5035,32200.0
2008-02-11 11:45:00,21.75,21.76,21.68,21.68,24000.0,17.5035,17.5115,17.4471,17.4471,24000.0
2008-02-11 11:50:00,21.68,21.75,21.68,21.75,27400.0,17.4471,17.5035,17.4471,17.5035,27400.0
2008-02-11 11:55:00,21.75,21.75,21.68,21.68,47600.0,17.5035,17.5035,17.4471,17.4471,47600.0
2008-02-11 12:00:00,21.68,21.77,21.68,21.75,31800.0,17.4471,17.5196,17.4471,17.5035,31800.0
2008-02-11 12:05:00,21.75,21.79,21.74,21.75,21800.0,17.5035,17.5356,17.4954,17.5035,21800.0
2008-02-11 12:10:00,21.75,21.8,21.75,21.77,47000.0,17.5035,17.5437,17.5035,17.5196,47000.0
2008-02-11 12:15:00,21.78,21.79,21.71,21.71,24600.0,17.5276,17.5356,17.4713,17.4713,24600.0
2008-02-11 12:20:00,21.72,21.74,21.71,21.73,24400.0,17.4793,17.4954,17.4713,17.4874,24400.0
2008-02-11 12:25:00,21.73,21.75,21.73,21.75,33800.0,17.4874,17.5035,17.4874,17.5035,33800.0
2008-02-11 12:30:00,21.75,21.8,21.74,21.78,19200.0,17.5035,17.5437,17.4954,17.5276,19200.0
2008-02-11 12:35:00,21.78,21.86,21.78,21.85,14000.0,17.5276,17.592,17.5276,17.5839,14000.0
2008-02-11 12:40:00,21.85,21.86,21.81,21.82,24600.0,17.5839,17.592,17.5517,17.5598,24600.0
2008-02-11 12:45:00,21.82,21.83,21.81,21.83,33600.0,17.5598,17.5678,17.5517,17.5678,33600.0
2008-02-11 12:50:00,21.83,21.85,21.81,21.82,12400.0,17.5678,17.5839,17.5517,17.5598,12400.0
2008-02-11 12:55:00,21.83,21.83,21.79,21.81,9400.0,17.5678,17.5678,17.5356,17.5517,9400.0
2008-02-11 13:00:00,21.8,21.86,21.8,21.83,12200.0,17.5437,17.592,17.5437,17.5678,12200.0
2008-02-11 13:05:00,21.82,21.82,21.79,21.8,12000.0,17.5598,17.5598,17.5356,17.5437,12000.0
2008-02-11 13:10:00,21.8,21.82,21.8,21.8,10000.0,17.5437,17.5598,17.5437,17.5437,10000.0
2008-02-11 13:15:00,21.81,21.82,21.79,21.79,10800.0,17.5517,17.5598,17.5356,17.5356,10800.0
2008-02-11 13:20:00,21.8,21.84,21.8,21.84,10600.0,17.5437,17.5759,17.5437,17.5759,10600.0
2008-02-11 13:25:00,21.84,21.88,21.83,21.85,28000.0,17.5759,17.6081,17.5678,17.5839,28000.0
2008-02-11 13:30:00,21.85,21.88,21.84,21.85,20000.0,17.5839,17.6081,17.5759,17.5839,20000.0
2008-02-11 13:35:00,21.88,21.92,21.86,21.92,20200.0,17.6081,17.6403,17.592,17.6403,20200.0
2008-02-11 13:40:00,21.92,21.93,21.8,21.8,40800.0,17.6403,17.6483,17.5437,17.5437,40800.0
2008-02-11 13:45:00,21.81,21.86,21.73,21.75,50200.0,17.5517,17.592,17.4874,17.5035,50200.0
2008-02-11 13:50:00,21.77,21.84,21.77,21.83,52400.0,17.5196,17.5759,17.5196,17.5678,52400.0
2008-02-11 13:55:00,21.83,21.83,21.8,21.83,10600.0,17.5678,17.5678,17.5437,17.5678,10600.0
2008-02-11 14:00:00,21.83,21.86,21.82,21.83,11200.0,17.5678,17.592,17.5598,17.5678,11200.0
2008-02-11 14:05:00,21.81,21.83,21.8,21.82,9000.0,17.5517,17.5678,17.5437,17.5598,9000.0
2008-02-11 14:10:00,21.83,21.83,21.8,21.82,17400.0,17.5678,17.5678,17.5437,17.5598,17400.0
2008-02-11 14:15:00,21.82,21.82,21.78,21.79,23200.0,17.5598,17.5598,17.5276,17.5356,23200.0
2008-02-11 14:20:00,21.8,21.8,21.78,21.8,18800.0,17.5437,17.5437,17.5276,17.5437,18800.0
2008-02-11 14:25:00,21.8,21.81,21.79,21.79,31000.0,17.5437,17.5517,17.5356,17.5356,31000.0
2008-02-11 14:30:00,21.79,21.8,21.79,21.79,11800.0,17.5356,17.5437,17.5356,17.5356,11800.0
2008-02-11 14:35:00,21.8,21.81,21.79,21.81,15000.0,17.5437,17.5517,17.5356,17.5517,15000.0
2008-02-11 14:40:00,21.81,21.81,21.8,21.81,19400.0,17.5517,17.5517,17.5437,17.5517,19400.0
2008-02-11 14:45:00,21.81,21.87,21.81,21.85,28000.0,17.5517,17.6,17.5517,17.5839,28000.0
2008-02-11 14:50:00,21.84,21.88,21.84,21.87,21600.0,17.5759,17.6081,17.5759,17.6,21600.0
2008-02-11 14:55:00,21.86,21.88,21.83,21.84,25000.0,17.592,17.6081,17.5678,17.5759,25000.0
2008-02-11 15:00:00,21.84,21.84,21.78,21.79,51200.0,17.5759,17.5759,17.5276,17.5356,51200.0
2008-02-11 15:05:00,21.79,21.86,21.78,21.86,28400.0,17.5356,17.592,17.5276,17.592,28400.0
2008-02-11 15:10:00,21.86,21.91,21.85,21.88,22800.0,17.592,17.6322,17.5839,17.6081,22800.0
2008-02-11 15:15:00,21.88,21.89,21.85,21.88,18000.0,17.6081,17.6161,17.5839,17.6081,18000.0
2008-02-11 15:20:00,21.88,21.91,21.86,21.9,22800.0,17.6081,17.6322,17.592,17.6242,22800.0
2008-02-11 15:25:00,21.91,21.91,21.88,21.9,22600.0,17.6322,17.6322,17.6081,17.6242,22600.0
2008-02-11 15:30:00,21.88,21.9,21.85,21.88,21800.0,17.6081,17.6242,17.5839,17.6081,21800.0
2008-02-11 15:35:00,21.88,21.9,21.85,21.86,15200.0,17.6081,17.6242,17.5839,17.592,15200.0
2008-02-11 15:40:00,21.86,21.89,21.86,21.87,24800.0,17.592,17.6161,17.592,17.6,24800.0
2008-02-11 15:45:00,21.88,21.93,21.86,21.9,51600.0,17.6081,17.6483,17.592,17.6242,51600.0
2008-02-11 15:50:00,21.9,21.93,21.89,21.91,35600.0,17.6242,17.6483,17.6161,17.6322,35600.0
2008-02-11 15:55:00,21.9,21.92,21.85,21.91,97600.0,17.6242,17.6403,17.5839,17.6322,97600.0
2008-02-12 09:30:00,22.03,22.03,21.75,21.83,56200.0,17.7288,17.7288,17.5035,17.5678,56200.0
2008-02-12 09:35:00,21.84,22.05,21.78,22.05,30400.0,17.5759,17.7449,17.5276,17.7449,30400.0
2008-02-12 09:40:00,22.02,22.05,21.99,22.0,22400.0,17.7207,17.7449,17.6966,17.7046,22400.0
2008-02-12 09:45:00,21.99,22.02,21.99,22.0,76200.0,17.6966,17.7207,17.6966,17.7046,76200.0
2008-02-12 09:50:00,22.0,22.04,21.96,22.0,71000.0,17.7046,17.7368,17.6725,17.7046,71000.0
2008-02-12 09:55:00,22.0,22.06,22.0,22.04,20200.0,17.7046,17.7529,17.7046,17.7368,20200.0
2008-02-12 10:00:00,22.04,22.15,22.04,22.14,21000.0,17.7368,17.8254,17.7368,17.8173,21000.0
2008-02-12 10:05:00,22.14,22.15,22.11,22.15,15400.0,17.8173,17.8254,17.7932,17.8254,15400.0
2008-02-12 10:10:00,22.15,22.21,22.14,22.18,22000.0,17.8254,17.8736,17.8173,17.8495,22000.0
2008-02-12 10:15:00,22.18,22.24,22.16,22.22,31000.0,17.8495,17.8978,17.8334,17.8817,31000.0
2008-02-12 10:20:00,22.22,22.22,22.19,22.2,12400.0,17.8817,17.8817,17.8576,17.8656,12400.0
2008-02-12 10:25:00,22.19,22.23,22.15,22.15,41400.0,17.8576,17.8897,17.8254,17.8254,41400.0
2008-02-12 10:30:00,22.14,22.16,22.13,22.13,22800.0,17.8173,17.8334,17.8093,17.8093,22800.0
2008-02-12 10:35:00,22.15,22.15,22.07,22.07,16800.0,17.8254,17.8254,17.761,17.761,16800.0
2008-02-12 10:40:00,22.07,22.08,22.04,22.04,25000.0,17.761,17.769,17.7368,17.7368,25000.0
2008-02-12 10:45:00,22.04,22.06,22.03,22.05,48600.0,17.7368,17.7529,17.7288,17.7449,48600.0
2008-02-12 10:50:00,22.04,22.06,22.0,22.05,31000.0,17.7368,17.7529,17.7046,17.7449,31000.0
2008-02-12 10:55:00,22.04,22.06,22.04,22.05,15600.0,17.7368,17.7529,17.7368,17.7449,15600.0
2008-02-12 11:00:00,22.05,22.05,22.0,22.03,40600.0,17.7449,17.7449,17.7046,17.7288,40600.0
2008-02-12 11:05:00,22.04,22.08,22.02,22.08,33400.0,17.7368,17.769,17.7207,17.769,33400.0
2008-02-12 11:10:00,22.07,22.07,22.05,22.05,28000.0,17.761,17.761,17.7449,17.7449,28000.0
2008-02-12 11:15:00,22.04,22.08,22.03,22.07,28000.0,17.7368,17.769,17.7288,17.761,28000.0
2008-02-12 11:20:00,22.08,22.1,22.07,22.08,29000.0,17.769,17.7851,17.761,17.769,29000.0
2008-02-12 11:25:00,22.08,22.12,22.06,22.08,90800.0,17.769,17.8012,17.7529,17.769,90800.0
2008-02-12 11:30:00,22.06,22.11,22.06,22.11,38800.0,17.7529,17.7932,17.7529,17.7932,38800.0
2008-02-12 11:35:00,22.11,22.11,22.08,22.09,19200.0,17.7932,17.7932,17.769,17.7771,19200.0
2008-02-12 11:40:00,22.1,22.1,22.05,22.06,29400.0,17.7851,17.7851,17.7449,17.7529,29400.0
2008-02-12 11:45:00,22.06,22.14,22.06,22.13,76200.0,17.7529,17.8173,17.7529,17.8093,76200.0
2008-02-12 11:50:00,22.12,22.13,22.11,22.13,63600.0,17.8012,17.8093,17.7932,17.8093,63600.0
2008-02-12 11:55:00,22.13,22.17,22.11,22.14,42400.0,17.8093,17.8415,17.7932,17.8173,42400.0
2008-02-12 12:00:00,22.14,22.14,22.1,22.11,39600.0,17.8173,17.8173,17.7851,17.7932,39600.0
2008-02-12 12:05:00,22.11,22.14,22.11,22.14,32000.0,17.7932,17.8173,17.7932,17.8173,32000.0
2008-02-12 12:10:00,22.14,22.15,22.08,22.1,55200.0,17.8173,17.8254,17.769,17.7851,55200.0
2008-02-12 12:15:00,22.1,22.14,22.09,22.14,42600.0,17.7851,17.8173,17.7771,17.8173,42600.0
2008-02-12 12:20:00,22.13,22.14,22.09,22.1,65800.0,17.8093,17.8173,17.7771,17.7851,65800.0
2008-02-12 12:25:00,22.11,22.11,22.04,22.04,25800.0,17.7932,17.7932,17.7368,17.7368,25800.0
2008-02-12 12:30:00,22.05,22.05,22.0,22.01,75800.0,17.7449,17.7449,17.7046,17.7127,75800.0
2008-02-12 12:35:00,22.01,22.02,21.96,22.0,78400.0,17.7127,17.7207,17.6725,17.7046,78400.0
2008-02-12 12:40:00,21.99,22.02,21.99,22.0,45600.0,17.6966,17.7207,17.6966,17.7046,45600.0
2008-02-12 12:45:00,22.01,22.08,22.01,22.06,71600.0,17.7127,17.769,17.7127,17.7529,71600.0
2008-02-12 12:50:00,22.06,22.09,22.06,22.08,8800.0,17.7529,17.7771,17.7529,17.769,8800.0
2008-02-12 12:55:00,22.08,22.09,22.05,22.09,27000.0,17.769,17.7771,17.7449,17.7771,27000.0
2008-02-12 13:00:00,22.08,22.09,22.06,22.07,15000.0,17.769,17.7771,17.7529,17.761,15000.0
2008-02-12 13:05:00,22.07,22.09,22.06,22.08,18200.0,17.761,17.7771,17.7529,17.769,18200.0
2008-02-12 13:10:00,22.08,22.1,22.07,22.1,22000.0,17.769,17.7851,17.761,17.7851,22000.0
2008-02-12 13:15:00,22.1,22.1,22.09,22.1,30200.0,17.7851,17.7851,17.7771,17.7851,30200.0
2008-02-12 13:20:00,22.09,22.12,22.09,22.1,23800.0,17.7771,17.8012,17.7771,17.7851,23800.0
2008-02-12 13:25:00,22.1,22.11,22.09,22.1,13800.0,17.7851,17.7932,17.7771,17.7851,13800.0
2008-02-12 13:30:00,22.1,22.11,22.1,22.1,11200.0,17.7851,17.7932,17.7851,17.7851,11200.0
2008-02-12 13:35:00,22.11,22.11,22.11,22.11,33600.0,17.7932,17.7932,17.7932,17.7932,33600.0
2008-02-12 13:40:00,22.11,22.11,22.05,22.08,28400.0,17.7932,17.7932,17.7449,17.769,28400.0
2008-02-12 13:45:00,22.07,22.08,22.06,22.08,15800.0,17.761,17.769,17.7529,17.769,15800.0
2008-02-12 13:50:00,22.08,22.09,22.06,22.08,36800.0,17.769,17.7771,17.7529,17.769,36800.0
2008-02-12 13:55:00,22.08,22.08,22.07,22.07,9000.0,17.769,17.769,17.761,17.761,9000.0
2008-02-12 14:00:00,22.07,22.08,22.07,22.08,13000.0,17.761,17.769,17.761,17.769,13000.0
2008-02-12 14:05:00,22.07,22.08,22.05,22.08,41400.0,17.761,17.769,17.7449,17.769,41400.0
2008-02-12 14:10:00,22.08,22.08,22.05,22.06,27000.0,17.769,17.769,17.7449,17.7529,27000.0
2008-02-12 14:15:00,22.06,22.06,22.0,22.01,46400.0,17.7529,17.7529,17.7046,17.7127,46400.0
2008-02-12 14:20:00,22.0,22.04,22.0,22.02,44000.0,17.7046,17.7368,17.7046,17.7207,44000.0
2008-02-12 14:25:00,22.01,22.02,21.97,22.0,43000.0,17.7127,17.7207,17.6805,17.7046,43000.0
2008-02-12 14:30:00,22.0,22.03,22.0,22.0,81400.0,17.7046,17.7288,17.7046,17.7046,81400.0
2008-02-12 14:35:00,21.99,22.01,21.99,22.01,29200.0,17.6966,17.7127,17.6966,17.7127,29200.0
2008-02-12 14:40:00,22.0,22.01,21.97,21.99,74200.0,17.7046,17.7127,17.6805,17.6966,74200.0
2008-02-12 14:45:00,22.0,22.04,21.97,22.03,114800.0,17.7046,17.7368,17.6805,17.7288,114800.0
2008-02-12 14:50:00,22.04,22.05,22.02,22.05,35400.0,17.7368,17.7449,17.7207,17.7449,35400.0
2008-02-12 14:55:00,22.05,22.05,22.01,22.04,64200.0,17.7449,17.7449,17.7127,17.7368,64200.0
2008-02-12 15:00:00,22.04,22.05,22.02,22.04,84800.0,17.7368,17.7449,17.7207,17.7368,84800.0
2008-02-12 15:05:00,22.04,22.05,22.0,22.0,119000.0,17.7368,17.7449,17.7046,17.7046,119000.0
2008-02-12 15:10:00,22.0,22.01,21.95,21.98,72200.0,17.7046,17.7127,17.6644,17.6886,72200.0
2008-02-12 15:15:00,21.98,22.0,21.97,21.99,50400.0,17.6886,17.7046,17.6805,17.6966,50400.0
2008-02-12 15:20:00,21.99,22.0,21.85,21.85,93200.0,17.6966,17.7046,17.5839,17.5839,93200.0
2008-02-12 15:25:00,21.85,21.9,21.81,21.88,129200.0,17.5839,17.6242,17.5517,17.6081,129200.0
2008-02-12 15:30:00,21.89,21.9,21.82,21.85,90200.0,17.6161,17.6242,17.5598,17.5839,90200.0
2008-02-12 15:35:00,21.85,21.86,21.79,21.82,90600.0,17.5839,17.592,17.5356,17.5598,90600.0
2008-02-12 15:40:00,21.82,21.86,21.78,21.79,98400.0,17.5598,17.592,17.5276,17.5356,98400.0
2008-02-12 15:45:00,21.8,21.88,21.78,21.84,107800.0,17.5437,17.6081,17.5276,17.5759,107800.0
2008-02-12 15:50:00,21.85,21.87,21.81,21.85,90200.0,17.5839,17.6,17.5517,17.5839,90200.0
2008-02-12 15:55:00,21.85,21.99,21.85,21.93,178400.0,17.5839,17.6966,17.5839,17.6483,178400.0
2008-02-13 09:30:00,22.16,22.3,22.16,22.28,61000.0,17.8334,17.9461,17.8334,17.93,61000.0
2008-02-13 09:35:00,22.28,22.28,22.03,22.07,33600.0,17.93,17.93,17.7288,17.761,33600.0
2008-02-13 09:40:00,22.11,22.22,22.11,22.17,50400.0,17.7932,17.8817,17.7932,17.8415,50400.0
2008-02-13 09:45:00,22.17,22.19,22.16,22.18,41200.0,17.8415,17.8576,17.8334,17.8495,41200.0
2008-02-13 09:50:00,22.17,22.18,22.09,22.13,23600.0,17.8415,17.8495,17.7771,17.8093,23600.0
2008-02-13 09:55:00,22.11,22.17,22.11,22.13,19600.0,17.7932,17.8415,17.7932,17.8093,19600.0
2008-02-13 10:00:00,22.15,22.18,22.09,22.13,28000.0,17.8254,17.8495,17.7771,17.8093,28000.0
2008-02-13 10:05:00,22.13,22.16,22.11,22.16,36600.0,17.8093,17.8334,17.7932,17.8334,36600.0
2008-02-13 10:10:00,22.16,22.2,22.15,22.2,33600.0,17.8334,17.8656,17.8254,17.8656,33600.0
2008-02-13 10:15:00,22.2,22.22,22.14,22.14,48200.0,17.8656,17.8817,17.8173,17.8173,48200.0
2008-02-13 10:20:00,22.15,22.18,22.14,22.16,24000.0,17.8254,17.8495,17.8173,17.8334,24000.0
2008-02-13 10:25:00,22.15,22.15,22.03,22.04,115000.0,17.8254,17.8254,17.7288,17.7368,115000.0
2008-02-13 10:30:00,22.05,22.07,22.0,22.02,74600.0,17.7449,17.761,17.7046,17.7207,74600.0
2008-02-13 10:35:00,22.02,22.02,22.0,22.01,33200.0,17.7207,17.7207,17.7046,17.7127,33200.0
2008-02-13 10:40:00,22.01,22.02,21.92,21.93,50000.0,17.7127,17.7207,17.6403,17.6483,50000.0
2008-02-13 10:45:00,21.93,21.96,21.9,21.9,30200.0,17.6483,17.6725,17.6242,17.6242,30200.0
2008-02-13 10:50:00,21.91,21.93,21.89,21.9,44000.0,17.6322,17.6483,17.6161,17.6242,44000.0
2008-02-13 10:55:00,21.91,21.91,21.88,21.88,26600.0,17.6322,17.6322,17.6081,17.6081,26600.0
2008-02-13 11:00:00,21.88,21.95,21.88,21.95,29000.0,17.6081,17.6644,17.6081,17.6644,29000.0
2008-02-13 11:05:00,21.95,21.99,21.93,21.98,23800.0,17.6644,17.6966,17.6483,17.6886,23800.0
2008-02-13 11:10:00,21.98,22.02,21.97,22.0,36400.0,17.6886,17.7207,17.6805,17.7046,36400.0
2008-02-13 11:15:00,22.01,22.02,21.98,21.98,22800.0,17.7127,17.7207,17.6886,17.6886,22800.0
2008-02-13 11:20:00,21.98,21.99,21.97,21.99,15600.0,17.6886,17.6966,17.6805,17.6966,15600.0
2008-02-13 11:25:00,22.0,22.0,21.98,22.0,22600.0,17.7046,17.7046,17.6886,17.7046,22600.0
2008-02-13 11:30:00,22.0,22.0,21.98,22.0,10600.0,17.7046,17.7046,17.6886,17.7046,10600.0
2008-02-13 11:35:00,22.0,22.0,21.99,22.0,11800.0,17.7046,17.7046,17.6966,17.7046,11800.0
2008-02-13 11:40:00,22.0,22.0,21.96,21.96,22800.0,17.7046,17.7046,17.6725,17.6725,22800.0
2008-02-13 11:45:00,21.96,21.96,21.93,21.95,8200.0,17.6725,17.6725,17.6483,17.6644,8200.0
2008-02-13 11:50:00,21.96,21.96,21.93,21.95,11200.0,17.6725,17.6725,17.6483,17.6644,11200.0
2008-02-13 11:55:00,21.95,21.98,21.94,21.97,10000.0,17.6644,17.6886,17.6564,17.6805,10000.0
2008-02-13 12:00:00,21.98,22.0,21.95,21.99,15200.0,17.6886,17.7046,17.6644,17.6966,15200.0
2008-02-13 12:05:00,22.0,22.0,21.97,22.0,15800.0,17.7046,17.7046,17.6805,17.7046,15800.0
2008-02-13 12:10:00,22.0,22.02,21.99,22.0,13800.0,17.7046,17.7207,17.6966,17.7046,13800.0
2008-02-13 12:15:00,22.0,22.01,21.98,21.99,10800.0,17.7046,17.7127,17.6886,17.6966,10800.0
2008-02-13 12:20:00,21.99,21.99,21.93,21.94,14600.0,17.6966,17.6966,17.6483,17.6564,14600.0
2008-02-13 12:25:00,21.93,21.95,21.93,21.93,10800.0,17.6483,17.6644,17.6483,17.6483,10800.0
2008-02-13 12:30:00,21.94,21.96,21.91,21.92,25800.0,17.6564,17.6725,17.6322,17.6403,25800.0
2008-02-13 12:35:00,21.91,21.92,21.9,21.9,10800.0,17.6322,17.6403,17.6242,17.6242,10800.0
2008-02-13 12:40:00,21.91,21.93,21.9,21.91,10800.0,17.6322,17.6483,17.6242,17.6322,10800.0
2008-02-13 12:45:00,21.91,21.92,21.89,21.91,17400.0,17.6322,17.6403,17.6161,17.6322,17400.0
2008-02-13 12:50:00,21.91,21.92,21.89,21.91,16800.0,17.6322,17.6403,17.6161,17.6322,16800.0
2008-02-13 12:55:00,21.9,21.92,21.9,21.91,12200.0,17.6242,17.6403,17.6242,17.6322,12200.0
2008-02-13 13:00:00,21.92,21.98,21.91,21.98,9000.0,17.6403,17.6886,17.6322,17.6886,9000.0
2008-02-13 13:05:00,21.97,22.0,21.97,22.0,19000.0,17.6805,17.7046,17.6805,17.7046,19000.0
2008-02-13 13:10:00,22.0,22.02,21.99,22.0,16600.0,17.7046,17.7207,17.6966,17.7046,16600.0
2008-02-13 13:15:00,22.0,22.01,21.98,22.0,25400.0,17.7046,17.7127,17.6886,17.7046,25400.0
2008-02-13 13:20:00,22.0,22.02,21.98,22.01,15800.0,17.7046,17.7207,17.6886,17.7127,15800.0
2008-02-13 13:25:00,22.0,22.02,22.0,22.02,8400.0,17.7046,17.7207,17.7046,17.7207,8400.0
2008-02-13 13:30:00,22.02,22.03,22.01,22.02,10400.0,17.7207,17.7288,17.7127,17.7207,10400.0
2008-02-13 13:35:00,22.03,22.03,22.0,22.0,23200.0,17.7288,17.7288,17.7046,17.7046,23200.0
2008-02-13 13:40:00,22.0,22.0,21.98,21.98,16800.0,17.7046,17.7046,17.6886,17.6886,16800.0
2008-02-13 13:45:00,21.98,22.01,21.98,21.99,13600.0,17.6886,17.7127,17.6886,17.6966,13600.0
2008-02-13 13:50:00,21.99,22.0,21.99,21.99,10400.0,17.6966,17.7046,17.6966,17.6966,10400.0
2008-02-13 13:55:00,21.99,21.99,21.97,21.99,13000.0,17.6966,17.6966,17.6805,17.6966,13000.0
2008-02-13 14:00:00,21.98,21.99,21.97,21.97,11000.0,17.6886,17.6966,17.6805,17.6805,11000.0
2008-02-13 14:05:00,21.98,21.99,21.97,21.99,32800.0,17.6886,17.6966,17.6805,17.6966,32800.0
2008-02-13 14:10:00,21.99,22.0,21.96,21.99,26400.0,17.6966,17.7046,17.6725,17.6966,26400.0
2008-02-13 14:15:00,21.99,22.02,21.99,22.0,32200.0,17.6966,17.7207,17.6966,17.7046,32200.0
2008-02-13 14:20:00,21.99,22.0,21.96,21.98,31000.0,17.6966,17.7046,17.6725,17.6886,31000.0
2008-02-13 14:25:00,21.98,21.99,21.96,21.99,29400.0,17.6886,17.6966,17.6725,17.6966,29400.0
2008-02-13 14:30:00,21.98,21.99,21.96,21.99,19800.0,17.6886,17.6966,17.6725,17.6966,19800.0
2008-02-13 14:35:00,21.99,22.02,21.98,22.02,19000.0,17.6966,17.7207,17.6886,17.7207,19000.0
2008-02-13 14:40:00,22.02,22.03,22.0,22.0,19600.0,17.7207,17.7288,17.7046,17.7046,19600.0
2008-02-13 14:45:00,22.0,22.01,21.99,21.99,17000.0,17.7046,17.7127,17.6966,17.6966,17000.0
2008-02-13 14:50:00,22.0,22.0,21.96,21.97,23000.0,17.7046,17.7046,17.6725,17.6805,23000.0
2008-02-13 14:55:00,21.97,22.01,21.95,21.99,21200.0,17.6805,17.7127,17.6644,17.6966,21200.0
2008-02-13 15:00:00,22.0,22.02,21.98,21.98,26000.0,17.7046,17.7207,17.6886,17.6886,26000.0
2008-02-13 15:05:00,21.99,22.0,21.97,22.0,23600.0,17.6966,17.7046,17.6805,17.7046,23600.0
2008-02-13 15:10:00,21.99,22.0,21.96,21.97,32600.0,17.6966,17.7046,17.6725,17.6805,32600.0
2008-02-13 15:15:00,21.98,21.99,21.96,21.96,19200.0,17.6886,17.6966,17.6725,17.6725,19200.0
2008-02-13 15:20:00,21.97,22.01,21.97,22.0,39400.0,17.6805,17.7127,17.6805,17.7046,39400.0
2008-02-13 15:25:00,22.0,22.0,21.98,21.98,38000.0,17.7046,17.7046,17.6886,17.6886,38000.0
2008-02-13 15:30:00,21.98,22.0,21.97,21.99,32800.0,17.6886,17.7046,17.6805,17.6966,32800.0
2008-02-13 15:35:00,21.99,22.0,21.98,22.0,42600.0,17.6966,17.7046,17.6886,17.7046,42600.0
2008-02-13 15:40:00,22.0,22.0,21.98,21.98,59400.0,17.7046,17.7046,17.6886,17.6886,59400.0
2008-02-13 15:45:00,21.98,21.99,21.95,21.95,66200.0,17.6886,17.6966,17.6644,17.6644,66200.0
2008-02-13 15:50:00,21.95,21.96,21.93,21.94,56400.0,17.6644,17.6725,17.6483,17.6564,56400.0
2008-02-13 15:55:00,21.94,21.95,21.92,21.93,103800.0,17.6564,17.6644,17.6403,17.6483,103800.0
2008-02-14 09:30:00,22.0,22.0,21.91,21.98,28800.0,17.7046,17.7046,17.6322,17.6886,28800.0
2008-02-14 09:35:00,21.97,22.02,21.91,21.96,56600.0,17.6805,17.7207,17.6322,17.6725,56600.0
2008-02-14 09:40:00,21.96,22.01,21.92,21.92,69400.0,17.6725,17.7127,17.6403,17.6403,69400.0
2008-02-14 09:45:00,21.92,21.93,21.88,21.9,45400.0,17.6403,17.6483,17.6081,17.6242,45400.0
2008-02-14 09:50:00,21.9,21.97,21.9,21.95,60200.0,17.6242,17.6805,17.6242,17.6644,60200.0
2008-02-14 09:55:00,21.95,21.97,21.92,21.93,68600.0,17.6644,17.6805,17.6403,17.6483,68600.0
2008-02-14 10:00:00,21.92,21.98,21.85,21.88,64200.0,17.6403,17.6886,17.5839,17.6081,64200.0
2008-02-14 10:05:00,21.87,21.89,21.82,21.83,14800.0,17.6,17.6161,17.5598,17.5678,14800.0
2008-02-14 10:10:00,21.8,21.95,21.78,21.93,38200.0,17.5437,17.6644,17.5276,17.6483,38200.0
2008-02-14 10:15:00,21.93,21.94,21.91,21.93,26400.0,17.6483,17.6564,17.6322,17.6483,26400.0
2008-02-14 10:20:00,21.93,21.96,21.92,21.95,31200.0,17.6483,17.6725,17.6403,17.6644,31200.0
2008-02-14 10:25:00,21.95,21.95,21.93,21.93,24800.0,17.6644,17.6644,17.6483,17.6483,24800.0
2008-02-14 10:30:00,21.93,21.95,21.9,21.9,15600.0,17.6483,17.6644,17.6242,17.6242,15600.0
2008-02-14 10:35:00,21.91,21.93,21.89,21.92,22200.0,17.6322,17.6483,17.6161,17.6403,22200.0
2008-02-14 10:40:00,21.92,21.95,21.91,21.93,24000.0,17.6403,17.6644,17.6322,17.6483,24000.0
2008-02-14 10:45:00,21.92,21.93,21.89,21.93,54800.0,17.6403,17.6483,17.6161,17.6483,54800.0
2008-02-14 10:50:00,21.93,21.93,21.88,21.89,63000.0,17.6483,17.6483,17.6081,17.6161,63000.0
2008-02-14 10:55:00,21.89,21.9,21.83,21.84,35000.0,17.6161,17.6242,17.5678,17.5759,35000.0
2008-02-14 11:00:00,21.84,21.85,21.82,21.85,25200.0,17.5759,17.5839,17.5598,17.5839,25200.0
2008-02-14 11:05:00,21.86,21.88,21.84,21.87,25600.0,17.592,17.6081,17.5759,17.6,25600.0
2008-02-14 11:10:00,21.87,21.87,21.84,21.86,42600.0,17.6,17.6,17.5759,17.592,42600.0
2008-02-14 11:15:00,21.86,21.9,21.86,21.9,110800.0,17.592,17.6242,17.592,17.6242,110800.0
2008-02-14 11:20:00,21.9,21.91,21.89,21.89,50000.0,17.6242,17.6322,17.6161,17.6161,50000.0
2008-02-14 11:25:00,21.89,21.93,21.89,21.93,37000.0,17.6161,17.6483,17.6161,17.6483,37000.0
2008-02-14 11:30:00,21.93,21.93,21.92,21.93,23400.0,17.6483,17.6483,17.6403,17.6483,23400.0
2008-02-14 11:35:00,21.93,21.95,21.92,21.95,23800.0,17.6483,17.6644,17.6403,17.6644,23800.0
2008-02-14 11:40:00,21.95,21.95,21.9,21.9,75600.0,17.6644,17.6644,17.6242,17.6242,75600.0
2008-02-14 11:45:00,21.9,21.92,21.89,21.9,22200.0,17.6242,17.6403,17.6161,17.6242,22200.0
2008-02-14 11:50:00,21.9,21.93,21.88,21.92,46800.0,17.6242,17.6483,17.6081,17.6403,46800.0
2008-02-14 11:55:00,21.92,21.93,21.92,21.92,19400.0,17.6403,17.6483,17.6403,17.6403,19400.0
2008-02-14 12:00:00,21.92,21.93,21.89,21.9,26600.0,17.6403,17.6483,17.6161,17.6242,26600.0
2008-02-14 12:05:00,21.9,21.91,21.89,21.91,23400.0,17.6242,17.6322,17.6161,17.6322,23400.0
2008-02-14 12:10:00,21.91,21.93,21.9,21.9,75000.0,17.6322,17.6483,17.6242,17.6242,75000.0
2008-02-14 12:15:00,21.9,21.91,21.89,21.91,12400.0,17.6242,17.6322,17.6161,17.6322,12400.0
2008-02-14 12:20:00,21.9,21.91,21.9,21.9,20600.0,17.6242,17.6322,17.6242,17.6242,20600.0
2008-02-14 12:25:00,21.9,21.95,21.9,21.93,70200.0,17.6242,17.6644,17.6242,17.6483,70200.0
2008-02-14 12:30:00,21.93,21.95,21.92,21.95,15000.0,17.6483,17.6644,17.6403,17.6644,15000.0
2008-02-14 12:35:00,21.95,21.95,21.93,21.93,10400.0,17.6644,17.6644,17.6483,17.6483,10400.0
2008-02-14 12:40:00,21.92,21.93,21.86,21.93,44800.0,17.6403,17.6483,17.592,17.6483,44800.0
2008-02-14 12:45:00,21.93,21.93,21.91,21.92,28800.0,17.6483,17.6483,17.6322,17.6403,28800.0
2008-02-14 12:50:00,21.92,21.92,21.87,21.89,55400.0,17.6403,17.6403,17.6,17.6161,55400.0
2008-02-14 12:55:00,21.89,21.89,21.86,21.88,19400.0,17.6161,17.6161,17.592,17.6081,19400.0
2008-02-14 13:00:00,21.88,21.88,21.84,21.88,30400.0,17.6081,17.6081,17.5759,17.6081,30400.0
2008-02-14 13:05:00,21.88,21.89,21.86,21.87,49200.0,17.6081,17.6161,17.592,17.6,49200.0
2008-02-14 13:10:00,21.88,21.9,21.86,21.86,29400.0,17.6081,17.6242,17.592,17.592,29400.0
2008-02-14 13:15:00,21.86,21.89,21.84,21.89,17000.0,17.592,17.6161,17.5759,17.6161,17000.0
2008-02-14 13:20:00,21.89,21.89,21.83,21.86,23400.0,17.6161,17.6161,17.5678,17.592,23400.0
2008-02-14 13:25:00,21.86,21.86,21.85,21.86,13200.0,17.592,17.592,17.5839,17.592,13200.0
2008-02-14 13:30:00,21.86,21.9,21.86,21.89,12000.0,17.592,17.6242,17.592,17.6161,12000.0
2008-02-14 13:35:00,21.89,21.89,21.84,21.85,33400.0,17.6161,17.6161,17.5759,17.5839,33400.0
2008-02-14 13:40:00,21.85,21.87,21.85,21.86,18600.0,17.5839,17.6,17.5839,17.592,18600.0
2008-02-14 13:45:00,21.86,21.86,21.85,21.85,10200.0,17.592,17.592,17.5839,17.5839,10200.0
2008-02-14 13:50:00,21.86,21.89,21.84,21.87,36000.0,17.592,17.6161,17.5759,17.6,36000.0
2008-02-14 13:55:00,21.88,21.93,21.88,21.88,23800.0,17.6081,17.6483,17.6081,17.6081,23800.0
2008-02-14 14:00:00,21.88,21.88,21.85,21.88,45600.0,17.6081,17.6081,17.5839,17.6081,45600.0
2008-02-14 14:05:00,21.88,21.91,21.86,21.9,11800.0,17.6081,17.6322,17.592,17.6242,11800.0
2008-02-14 14:10:00,21.9,21.9,21.88,21.88,9200.0,17.6242,17.6242,17.6081,17.6081,9200.0
2008-02-14 14:15:00,21.88,21.89,21.85,21.86,58000.0,17.6081,17.6161,17.5839,17.592,58000.0
2008-02-14 14:20:00,21.87,21.91,21.86,21.87,19400.0,17.6,17.6322,17.592,17.6,19400.0
2008-02-14 14:25:00,21.87,21.89,21.82,21.82,18000.0,17.6,17.6161,17.5598,17.5598,18000.0
2008-02-14 14:30:00,21.82,21.86,21.8,21.85,43800.0,17.5598,17.592,17.5437,17.5839,43800.0
2008-02-14 14:35:00,21.85,21.89,21.84,21.88,28600.0,17.5839,17.6161,17.5759,17.6081,28600.0
2008-02-14 14:40:00,21.88,21.88,21.84,21.85,33600.0,17.6081,17.6081,17.5759,17.5839,33600.0
2008-02-14 14:45:00,21.85,21.86,21.75,21.77,250800.0,17.5839,17.592,17.5035,17.5196,250800.0
2008-02-14 14:50:00,21.76,21.78,21.75,21.77,84200.0,17.5115,17.5276,17.5035,17.5196,84200.0
2008-02-14 14:55:00,21.77,21.79,21.77,21.79,37200.0,17.5196,17.5356,17.5196,17.5356,37200.0
2008-02-14 15:00:00,21.78,21.79,21.77,21.77,28800.0,17.5276,17.5356,17.5196,17.5196,28800.0
2008-02-14 15:05:00,21.76,21.81,21.76,21.8,29800.0,17.5115,17.5517,17.5115,17.5437,29800.0
2008-02-14 15:10:00,21.8,21.86,21.8,21.86,34600.0,17.5437,17.592,17.5437,17.592,34600.0
2008-02-14 15:15:00,21.86,21.95,21.86,21.91,63000.0,17.592,17.6644,17.592,17.6322,63000.0
2008-02-14 15:20:00,21.9,21.9,21.84,21.89,48000.0,17.6242,17.6242,17.5759,17.6161,48000.0
2008-02-14 15:25:00,21.89,21.9,21.86,21.86,25800.0,17.6161,17.6242,17.592,17.592,25800.0
2008-02-14 15:30:00,21.85,21.88,21.83,21.87,25600.0,17.5839,17.6081,17.5678,17.6,25600.0
2008-02-14 15:35:00,21.87,21.88,21.86,21.87,109800.0,17.6,17.6081,17.592,17.6,109800.0
2008-02-14 15:40:00,21.88,21.88,21.81,21.82,48200.0,17.6081,17.6081,17.5517,17.5598,48200.0
2008-02-14 15:45:00,21.83,21.83,21.79,21.82,104800.0,17.5678,17.5678,17.5356,17.5598,104800.0
2008-02-14 15:50:00,21.82,21.83,21.74,21.8,114000.0,17.5598,17.5678,17.4954,17.5437,114000.0
2008-02-14 15:55:00,21.79,21.81,21.75,21.81,199600.0,17.5356,17.5517,17.5035,17.5517,199600.0
2008-02-15 09:30:00,21.64,21.77,21.56,21.77,155800.0,17.4149,17.5196,17.3506,17.5196,155800.0
2008-02-15 09:35:00,21.78,21.84,21.75,21.78,26800.0,17.5276,17.5759,17.5035,17.5276,26800.0
2008-02-15 09:40:00,21.77,21.77,21.68,21.72,34600.0,17.5196,17.5196,17.4471,17.4793,34600.0
2008-02-15 09:45:00,21.72,21.74,21.7,21.73,20400.0,17.4793,17.4954,17.4632,17.4874,20400.0
2008-02-15 09:50:00,21.73,21.74,21.68,21.72,25200.0,17.4874,17.4954,17.4471,17.4793,25200.0
2008-02-15 09:55:00,21.71,21.75,21.68,21.72,37000.0,17.4713,17.5035,17.4471,17.4793,37000.0
2008-02-15 10:00:00,21.72,21.77,21.71,21.76,25600.0,17.4793,17.5196,17.4713,17.5115,25600.0
2008-02-15 10:05:00,21.75,21.8,21.73,21.8,19400.0,17.5035,17.5437,17.4874,17.5437,19400.0
2008-02-15 10:10:00,21.79,21.83,21.77,21.77,43600.0,17.5356,17.5678,17.5196,17.5196,43600.0
2008-02-15 10:15:00,21.76,21.79,21.75,21.77,15400.0,17.5115,17.5356,17.5035,17.5196,15400.0
2008-02-15 10:20:00,21.78,21.78,21.75,21.75,25800.0,17.5276,17.5276,17.5035,17.5035,25800.0
2008-02-15 10:25:00,21.76,21.77,21.75,21.75,20800.0,17.5115,17.5196,17.5035,17.5035,20800.0
2008-02-15 10:30:00,21.75,21.82,21.73,21.74,39600.0,17.5035,17.5598,17.4874,17.4954,39600.0
2008-02-15 10:35:00,21.75,21.75,21.73,21.75,16800.0,17.5035,17.5035,17.4874,17.5035,16800.0
2008-02-15 10:40:00,21.75,21.75,21.72,21.74,29400.0,17.5035,17.5035,17.4793,17.4954,29400.0
2008-02-15 10:45:00,21.74,21.75,21.72,21.75,28200.0,17.4954,17.5035,17.4793,17.5035,28200.0
2008-02-15 10:50:00,21.75,21.76,21.73,21.73,28200.0,17.5035,17.5115,17.4874,17.4874,28200.0
2008-02-15 10:55:00,21.73,21.75,21.72,21.72,29000.0,17.4874,17.5035,17.4793,17.4793,29000.0
2008-02-15 11:00:00,21.72,21.73,21.71,21.73,23800.0,17.4793,17.4874,17.4713,17.4874,23800.0
2008-02-15 11:05:00,21.73,21.75,21.71,21.75,24800.0,17.4874,17.5035,17.4713,17.5035,24800.0
2008-02-15 11:10:00,21.75,21.77,21.75,21.76,13800.0,17.5035,17.5196,17.5035,17.5115,13800.0
2008-02-15 11:15:00,21.76,21.76,21.72,21.72,17200.0,17.5115,17.5115,17.4793,17.4793,17200.0
2008-02-15 11:20:00,21.72,21.75,21.72,21.74,21200.0,17.4793,17.5035,17.4793,17.4954,21200.0
2008-02-15 11:25:00,21.74,21.76,21.74,21.76,21000.0,17.4954,17.5115,17.4954,17.5115,21000.0
2008-02-15 11:30:00,21.76,21.76,21.74,21.75,24200.0,17.5115,17.5115,17.4954,17.5035,24200.0
2008-02-15 11:35:00,21.75,21.75,21.74,21.74,24800.0,17.5035,17.5035,17.4954,17.4954,24800.0
2008-02-15 11:40:00,21.74,21.75,21.72,21.74,44600.0,17.4954,17.5035,17.4793,17.4954,44600.0
2008-02-15 11:45:00,21.74,21.74,21.71,21.72,22400.0,17.4954,17.4954,17.4713,17.4793,22400.0
2008-02-15 11:50:00,21.72,21.74,21.71,21.71,17600.0,17.4793,17.4954,17.4713,17.4713,17600.0
2008-02-15 11:55:00,21.71,21.72,21.69,21.71,20200.0,17.4713,17.4793,17.4552,17.4713,20200.0
2008-02-15 12:00:00,21.71,21.77,21.71,21.77,30000.0,17.4713,17.5196,17.4713,17.5196,30000.0
2008-02-15 12:05:00,21.77,21.77,21.75,21.76,24800.0,17.5196,17.5196,17.5035,17.5115,24800.0
2008-02-15 12:10:00,21.75,21.75,21.73,21.74,25000.0,17.5035,17.5035,17.4874,17.4954,25000.0
2008-02-15 12:15:00,21.74,21.75,21.73,21.75,20600.0,17.4954,17.5035,17.4874,17.5035,20600.0
2008-02-15 12:20:00,21.75,21.77,21.71,21.73,67800.0,17.5035,17.5196,17.4713,17.4874,67800.0
2008-02-15 12:25:00,21.72,21.74,21.7,21.73,27800.0,17.4793,17.4954,17.4632,17.4874,27800.0
2008-02-15 12:30:00,21.73,21.75,21.73,21.73,40600.0,17.4874,17.5035,17.4874,17.4874,40600.0
2008-02-15 12:35:00,21.73,21.73,21.67,21.67,24200.0,17.4874,17.4874,17.4391,17.4391,24200.0
2008-02-15 12:40:00,21.67,21.68,21.64,21.67,36200.0,17.4391,17.4471,17.4149,17.4391,36200.0
2008-02-15 12:45:00,21.67,21.74,21.67,21.74,41000.0,17.4391,17.4954,17.4391,17.4954,41000.0
2008-02-15 12:50:00,21.74,21.75,21.71,21.72,21400.0,17.4954,17.5035,17.4713,17.4793,21400.0
2008-02-15 12:55:00,21.72,21.72,21.68,21.7,22400.0,17.4793,17.4793,17.4471,17.4632,22400.0
2008-02-15 13:00:00,21.7,21.72,21.65,21.65,24200.0,17.4632,17.4793,17.423,17.423,24200.0
2008-02-15 13:05:00,21.66,21.66,21.63,21.64,34400.0,17.431,17.431,17.4069,17.4149,34400.0
2008-02-15 13:10:00,21.63,21.67,21.61,21.67,35600.0,17.4069,17.4391,17.3908,17.4391,35600.0
2008-02-15 13:15:00,21.67,21.7,21.67,21.69,17200.0,17.4391,17.4632,17.4391,17.4552,17200.0
2008-02-15 13:20:00,21.69,21.7,21.66,21.66,16400.0,17.4552,17.4632,17.431,17.431,16400.0
2008-02-15 13:25:00,21.66,21.67,21.63,21.63,16800.0,17.431,17.4391,17.4069,17.4069,16800.0
2008-02-15 13:30:00,21.63,21.64,21.61,21.64,29200.0,17.4069,17.4149,17.3908,17.4149,29200.0
2008-02-15 13:35:00,21.63,21.64,21.63,21.64,17600.0,17.4069,17.4149,17.4069,17.4149,17600.0
2008-02-15 13:40:00,21.64,21.67,21.64,21.66,19800.0,17.4149,17.4391,17.4149,17.431,19800.0
2008-02-15 13:45:00,21.67,21.67,21.65,21.65,14400.0,17.4391,17.4391,17.423,17.423,14400.0
2008-02-15 13:50:00,21.66,21.68,21.65,21.66,29200.0,17.431,17.4471,17.423,17.431,29200.0
2008-02-15 13:55:00,21.66,21.68,21.66,21.67,9600.0,17.431,17.4471,17.431,17.4391,9600.0
2008-02-15 14:00:00,21.67,21.68,21.67,21.67,7800.0,17.4391,17.4471,17.4391,17.4391,7800.0
2008-02-15 14:05:00,21.67,21.68,21.67,21.68,28600.0,17.4391,17.4471,17.4391,17.4471,28600.0
2008-02-15 14:10:00,21.68,21.68,21.66,21.66,22200.0,17.4471,17.4471,17.431,17.431,22200.0
2008-02-15 14:15:00,21.66,21.67,21.64,21.67,26200.0,17.431,17.4391,17.4149,17.4391,26200.0
2008-02-15 14:20:00,21.66,21.67,21.64,21.65,17600.0,17.431,17.4391,17.4149,17.423,17600.0
2008-02-15 14:25:00,21.65,21.68,21.64,21.68,26200.0,17.423,17.4471,17.4149,17.4471,26200.0
2008-02-15 14:30:00,21.68,21.73,21.68,21.73,36200.0,17.4471,17.4874,17.4471,17.4874,36200.0
2008-02-15 14:35:00,21.73,21.74,21.72,21.73,49200.0,17.4874,17.4954,17.4793,17.4874,49200.0
2008-02-15 14:40:00,21.73,21.74,21.72,21.72,19400.0,17.4874,17.4954,17.4793,17.4793,19400.0
2008-02-15 14:45:00,21.72,21.73,21.67,21.69,38600.0,17.4793,17.4874,17.4391,17.4552,38600.0
2008-02-15 14:50:00,21.68,21.71,21.68,21.7,21200.0,17.4471,17.4713,17.4471,17.4632,21200.0
2008-02-15 14:55:00,21.7,21.71,21.68,21.69,13000.0,17.4632,17.4713,17.4471,17.4552,13000.0
2008-02-15 15:00:00,21.69,21.72,21.68,21.7,22800.0,17.4552,17.4793,17.4471,17.4632,22800.0
2008-02-15 15:05:00,21.7,21.73,21.68,21.72,29800.0,17.4632,17.4874,17.4471,17.4793,29800.0
2008-02-15 15:10:00,21.72,21.75,21.72,21.73,25400.0,17.4793,17.5035,17.4793,17.4874,25400.0
2008-02-15 15:15:00,21.73,21.74,21.7,21.72,27200.0,17.4874,17.4954,17.4632,17.4793,27200.0
2008-02-15 15:20:00,21.73,21.73,21.69,21.71,30000.0,17.4874,17.4874,17.4552,17.4713,30000.0
2008-02-15 15:25:00,21.7,21.73,21.7,21.72,25000.0,17.4632,17.4874,17.4632,17.4793,25000.0
2008-02-15 15:30:00,21.7,21.73,21.7,21.72,22400.0,17.4632,17.4874,17.4632,17.4793,22400.0
2008-02-15 15:35:00,21.72,21.73,21.7,21.73,24200.0,17.4793,17.4874,17.4632,17.4874,24200.0
2008-02-15 15:40:00,21.73,21.74,21.72,21.72,18000.0,17.4874,17.4954,17.4793,17.4793,18000.0
2008-02-15 15:45:00,21.72,21.75,21.7,21.72,70400.0,17.4793,17.5035,17.4632,17.4793,70400.0
2008-02-15 15:50:00,21.72,21.73,21.71,21.72,57400.0,17.4793,17.4874,17.4713,17.4793,57400.0
2008-02-15 15:55:00,21.71,21.73,21.71,21.72,101600.0,17.4713,17.4874,17.4713,17.4793,101600.0
2008-02-19 09:30:00,22.0,22.0,21.65,21.74,45200.0,17.7046,17.7046,17.423,17.4954,45200.0
2008-02-19 09:35:00,21.77,21.77,21.48,21.56,45200.0,17.5196,17.5196,17.2862,17.3506,45200.0
2008-02-19 09:40:00,21.55,21.55,21.43,21.46,31600.0,17.3425,17.3425,17.2459,17.2701,31600.0
2008-02-19 09:45:00,21.47,21.57,21.47,21.52,17000.0,17.2781,17.3586,17.2781,17.3184,17000.0
2008-02-19 09:50:00,21.5,21.52,21.47,21.49,56800.0,17.3023,17.3184,17.2781,17.2942,56800.0
2008-02-19 09:55:00,21.49,21.52,21.46,21.47,62400.0,17.2942,17.3184,17.2701,17.2781,62400.0
2008-02-19 10:00:00,21.47,21.5,21.45,21.49,38800.0,17.2781,17.3023,17.262,17.2942,38800.0
2008-02-19 10:05:00,21.49,21.52,21.45,21.5,39200.0,17.2942,17.3184,17.262,17.3023,39200.0
2008-02-19 10:10:00,21.5,21.55,21.48,21.49,71000.0,17.3023,17.3425,17.2862,17.2942,71000.0
2008-02-19 10:15:00,21.49,21.59,21.49,21.59,30600.0,17.2942,17.3747,17.2942,17.3747,30600.0
2008-02-19 10:20:00,21.59,21.61,21.58,21.61,18200.0,17.3747,17.3908,17.3667,17.3908,18200.0
2008-02-19 10:25:00,21.61,21.61,21.55,21.56,30200.0,17.3908,17.3908,17.3425,17.3506,30200.0
2008-02-19 10:30:00,21.54,21.54,21.43,21.47,60600.0,17.3345,17.3345,17.2459,17.2781,60600.0
2008-02-19 10:35:00,21.47,21.5,21.45,21.5,36600.0,17.2781,17.3023,17.262,17.3023,36600.0
2008-02-19 10:40:00,21.5,21.52,21.49,21.5,49600.0,17.3023,17.3184,17.2942,17.3023,49600.0
2008-02-19 10:45:00,21.51,21.53,21.49,21.5,19600.0,17.3103,17.3264,17.2942,17.3023,19600.0
2008-02-19 10:50:00,21.5,21.55,21.5,21.54,26600.0,17.3023,17.3425,17.3023,17.3345,26600.0
2008-02-19 10:55:00,21.53,21.55,21.51,21.51,8600.0,17.3264,17.3425,17.3103,17.3103,8600.0
2008-02-19 11:00:00,21.51,21.52,21.45,21.46,21800.0,17.3103,17.3184,17.262,17.2701,21800.0
2008-02-19 11:05:00,21.46,21.46,21.43,21.44,28600.0,17.2701,17.2701,17.2459,17.254,28600.0
2008-02-19 11:10:00,21.44,21.44,21.42,21.43,13000.0,17.254,17.254,17.2379,17.2459,13000.0
2008-02-19 11:15:00,21.42,21.43,21.41,21.41,14600.0,17.2379,17.2459,17.2298,17.2298,14600.0
2008-02-19 11:20:00,21.41,21.41,21.33,21.35,60800.0,17.2298,17.2298,17.1655,17.1816,60800.0
2008-02-19 11:25:00,21.35,21.36,21.3,21.3,38600.0,17.1816,17.1896,17.1413,17.1413,38600.0
2008-02-19 11:30:00,21.31,21.32,21.29,21.29,45600.0,17.1494,17.1574,17.1333,17.1333,45600.0
2008-02-19 11:35:00,21.3,21.32,21.29,21.31,46600.0,17.1413,17.1574,17.1333,17.1494,46600.0
2008-02-19 11:40:00,21.32,21.32,21.27,21.28,45400.0,17.1574,17.1574,17.1172,17.1252,45400.0
2008-02-19 11:45:00,21.29,21.3,21.27,21.27,41600.0,17.1333,17.1413,17.1172,17.1172,41600.0
2008-02-19 11:50:00,21.27,21.3,21.27,21.29,21200.0,17.1172,17.1413,17.1172,17.1333,21200.0
2008-02-19 11:55:00,21.29,21.31,21.29,21.3,22000.0,17.1333,17.1494,17.1333,17.1413,22000.0
2008-02-19 12:00:00,21.3,21.31,21.3,21.31,26600.0,17.1413,17.1494,17.1413,17.1494,26600.0
2008-02-19 12:05:00,21.3,21.31,21.3,21.3,22800.0,17.1413,17.1494,17.1413,17.1413,22800.0
2008-02-19 12:10:00,21.3,21.31,21.27,21.27,55600.0,17.1413,17.1494,17.1172,17.1172,55600.0
2008-02-19 12:15:00,21.27,21.32,21.27,21.31,21400.0,17.1172,17.1574,17.1172,17.1494,21400.0
2008-02-19 12:20:00,21.32,21.36,21.32,21.35,21200.0,17.1574,17.1896,17.1574,17.1816,21200.0
2008-02-19 12:25:00,21.36,21.36,21.31,21.33,32000.0,17.1896,17.1896,17.1494,17.1655,32000.0
2008-02-19 12:30:00,21.33,21.35,21.3,21.32,34600.0,17.1655,17.1816,17.1413,17.1574,34600.0
2008-02-19 12:35:00,21.33,21.33,21.31,21.31,17000.0,17.1655,17.1655,17.1494,17.1494,17000.0
2008-02-19 12:40:00,21.32,21.33,21.31,21.33,11200.0,17.1574,17.1655,17.1494,17.1655,11200.0
2008-02-19 12:45:00,21.32,21.33,21.31,21.31,16400.0,17.1574,17.1655,17.1494,17.1494,16400.0
2008-02-19 12:50:00,21.31,21.32,21.31,21.32,13200.0,17.1494,17.1574,17.1494,17.1574,13200.0
2008-02-19 12:55:00,21.31,21.33,21.3,21.32,15200.0,17.1494,17.1655,17.1413,17.1574,15200.0
2008-02-19 13:00:00,21.32,21.34,21.32,21.33,24800.0,17.1574,17.1735,17.1574,17.1655,24800.0
2008-02-19 13:05:00,21.34,21.35,21.34,21.34,12400.0,17.1735,17.1816,17.1735,17.1735,12400.0
2008-02-19 13:10:00,21.35,21.36,21.33,21.35,17000.0,17.1816,17.1896,17.1655,17.1816,17000.0
2008-02-19 13:15:00,21.35,21.39,21.35,21.38,18600.0,17.1816,17.2137,17.1816,17.2057,18600.0
2008-02-19 13:20:00,21.38,21.42,21.38,21.4,17200.0,17.2057,17.2379,17.2057,17.2218,17200.0
2008-02-19 13:25:00,21.39,21.41,21.37,21.37,22600.0,17.2137,17.2298,17.1977,17.1977,22600.0
2008-02-19 13:30:00,21.37,21.39,21.36,21.38,14800.0,17.1977,17.2137,17.1896,17.2057,14800.0
2008-02-19 13:35:00,21.39,21.39,21.33,21.35,57800.0,17.2137,17.2137,17.1655,17.1816,57800.0
2008-02-19 13:40:00,21.34,21.36,21.33,21.34,9800.0,17.1735,17.1896,17.1655,17.1735,9800.0
2008-02-19 13:45:00,21.34,21.35,21.33,21.35,12400.0,17.1735,17.1816,17.1655,17.1816,12400.0
2008-02-19 13:50:00,21.35,21.36,21.32,21.34,61000.0,17.1816,17.1896,17.1574,17.1735,61000.0
2008-02-19 13:55:00,21.35,21.36,21.35,21.35,8400.0,17.1816,17.1896,17.1816,17.1816,8400.0
2008-02-19 14:00:00,21.36,21.36,21.34,21.34,19000.0,17.1896,17.1896,17.1735,17.1735,19000.0
2008-02-19 14:05:00,21.34,21.36,21.34,21.35,23400.0,17.1735,17.1896,17.1735,17.1816,23400.0
2008-02-19 14:10:00,21.34,21.39,21.34,21.39,48400.0,17.1735,17.2137,17.1735,17.2137,48400.0
2008-02-19 14:15:00,21.39,21.4,21.37,21.39,29000.0,17.2137,17.2218,17.1977,17.2137,29000.0
2008-02-19 14:20:00,21.4,21.42,21.39,21.42,20000.0,17.2218,17.2379,17.2137,17.2379,20000.0
2008-02-19 14:25:00,21.42,21.43,21.38,21.39,27600.0,17.2379,17.2459,17.2057,17.2137,27600.0
2008-02-19 14:30:00,21.39,21.41,21.37,21.37,28600.0,17.2137,17.2298,17.1977,17.1977,28600.0
2008-02-19 14:35:00,21.37,21.38,21.35,21.36,41600.0,17.1977,17.2057,17.1816,17.1896,41600.0
2008-02-19 14:40:00,21.36,21.37,21.35,21.36,24600.0,17.1896,17.1977,17.1816,17.1896,24600.0
2008-02-19 14:45:00,21.36,21.36,21.33,21.34,24000.0,17.1896,17.1896,17.1655,17.1735,24000.0
2008-02-19 14:50:00,21.34,21.34,21.23,21.24,92400.0,17.1735,17.1735,17.085,17.093,92400.0
2008-02-19 14:55:00,21.25,21.27,21.23,21.25,107800.0,17.1011,17.1172,17.085,17.1011,107800.0
2008-02-19 15:00:00,21.25,21.27,21.22,21.23,68800.0,17.1011,17.1172,17.0769,17.085,68800.0
2008-02-19 15:05:00,21.23,21.25,21.2,21.22,119600.0,17.085,17.1011,17.0608,17.0769,119600.0
2008-02-19 15:10:00,21.22,21.25,21.18,21.24,65000.0,17.0769,17.1011,17.0447,17.093,65000.0
2008-02-19 15:15:00,21.24,21.27,21.24,21.26,19800.0,17.093,17.1172,17.093,17.1091,19800.0
2008-02-19 15:20:00,21.27,21.3,21.23,21.28,43000.0,17.1172,17.1413,17.085,17.1252,43000.0
2008-02-19 15:25:00,21.28,21.31,21.27,21.28,36000.0,17.1252,17.1494,17.1172,17.1252,36000.0
2008-02-19 15:30:00,21.28,21.28,21.22,21.25,55200.0,17.1252,17.1252,17.0769,17.1011,55200.0
2008-02-19 15:35:00,21.25,21.29,21.25,21.29,56000.0,17.1011,17.1333,17.1011,17.1333,56000.0
2008-02-19 15:40:00,21.3,21.34,21.29,21.34,53400.0,17.1413,17.1735,17.1333,17.1735,53400.0
2008-02-19 15:45:00,21.35,21.35,21.31,21.31,57800.0,17.1816,17.1816,17.1494,17.1494,57800.0
2008-02-19 15:50:00,21.31,21.31,21.27,21.3,81600.0,17.1494,17.1494,17.1172,17.1413,81600.0
2008-02-19 15:55:00,21.3,21.3,21.25,21.28,175200.0,17.1413,17.1413,17.1011,17.1252,175200.0
2008-02-20 09:30:00,21.11,21.11,21.03,21.06,35600.0,16.9884,16.9884,16.924,16.9482,35600.0
2008-02-20 09:35:00,21.05,21.05,20.97,20.97,40400.0,16.9401,16.9401,16.8757,16.8757,40400.0
2008-02-20 09:40:00,20.97,21.06,20.97,21.06,45600.0,16.8757,16.9482,16.8757,16.9482,45600.0
2008-02-20 09:45:00,21.07,21.11,21.04,21.11,55800.0,16.9562,16.9884,16.9321,16.9884,55800.0
2008-02-20 09:50:00,21.1,21.12,21.04,21.07,31200.0,16.9804,16.9965,16.9321,16.9562,31200.0
2008-02-20 09:55:00,21.08,21.14,21.03,21.11,60400.0,16.9643,17.0126,16.924,16.9884,60400.0
2008-02-20 10:00:00,21.13,21.14,21.06,21.06,43000.0,17.0045,17.0126,16.9482,16.9482,43000.0
2008-02-20 10:05:00,21.06,21.1,21.02,21.03,51400.0,16.9482,16.9804,16.916,16.924,51400.0
2008-02-20 10:10:00,21.03,21.04,21.02,21.02,22000.0,16.924,16.9321,16.916,16.916,22000.0
2008-02-20 10:15:00,21.02,21.05,20.99,21.04,78800.0,16.916,16.9401,16.8918,16.9321,78800.0
2008-02-20 10:20:00,21.04,21.06,21.0,21.0,38200.0,16.9321,16.9482,16.8999,16.8999,38200.0
2008-02-20 10:25:00,21.0,21.03,20.97,21.0,34200.0,16.8999,16.924,16.8757,16.8999,34200.0
2008-02-20 10:30:00,21.0,21.04,20.98,21.04,48200.0,16.8999,16.9321,16.8838,16.9321,48200.0
2008-02-20 10:35:00,21.03,21.1,21.02,21.1,41200.0,16.924,16.9804,16.916,16.9804,41200.0
2008-02-20 10:40:00,21.09,21.11,21.07,21.08,41400.0,16.9723,16.9884,16.9562,16.9643,41400.0
2008-02-20 10:45:00,21.09,21.11,21.08,21.11,42200.0,16.9723,16.9884,16.9643,16.9884,42200.0
2008-02-20 10:50:00,21.11,21.15,21.1,21.11,67400.0,16.9884,17.0206,16.9804,16.9884,67400.0
2008-02-20 10:55:00,21.11,21.18,21.09,21.16,86000.0,16.9884,17.0447,16.9723,17.0287,86000.0
2008-02-20 11:00:00,21.15,21.2,21.11,21.12,54600.0,17.0206,17.0608,16.9884,16.9965,54600.0
2008-02-20 11:05:00,21.12,21.18,21.1,21.12,93000.0,16.9965,17.0447,16.9804,16.9965,93000.0
2008-02-20 11:10:00,21.12,21.18,21.11,21.13,51200.0,16.9965,17.0447,16.9884,17.0045,51200.0
2008-02-20 11:15:00,21.11,21.14,21.09,21.13,39200.0,16.9884,17.0126,16.9723,17.0045,39200.0
2008-02-20 11:20:00,21.13,21.16,21.08,21.11,82000.0,17.0045,17.0287,16.9643,16.9884,82000.0
2008-02-20 11:25:00,21.13,21.15,21.07,21.08,24200.0,17.0045,17.0206,16.9562,16.9643,24200.0
2008-02-20 11:30:00,21.07,21.1,21.03,21.06,30200.0,16.9562,16.9804,16.924,16.9482,30200.0
2008-02-20 11:35:00,21.05,21.06,21.03,21.04,23400.0,16.9401,16.9482,16.924,16.9321,23400.0
2008-02-20 11:40:00,21.03,21.05,21.01,21.01,23000.0,16.924,16.9401,16.9079,16.9079,23000.0
2008-02-20 11:45:00,21.0,21.04,21.0,21.0,25800.0,16.8999,16.9321,16.8999,16.8999,25800.0
2008-02-20 11:50:00,21.02,21.03,21.0,21.03,18600.0,16.916,16.924,16.8999,16.924,18600.0
2008-02-20 11:55:00,21.03,21.06,21.03,21.03,39000.0,16.924,16.9482,16.924,16.924,39000.0
2008-02-20 12:00:00,21.04,21.08,20.97,21.04,107200.0,16.9321,16.9643,16.8757,16.9321,107200.0
2008-02-20 12:05:00,21.04,21.08,20.98,21.04,34000.0,16.9321,16.9643,16.8838,16.9321,34000.0
2008-02-20 12:10:00,21.03,21.11,21.02,21.09,29200.0,16.924,16.9884,16.916,16.9723,29200.0
2008-02-20 12:15:00,21.09,21.1,21.03,21.04,29000.0,16.9723,16.9804,16.924,16.9321,29000.0
2008-02-20 12:20:00,21.05,21.12,21.05,21.08,35000.0,16.9401,16.9965,16.9401,16.9643,35000.0
2008-02-20 12:25:00,21.1,21.11,21.05,21.05,11800.0,16.9804,16.9884,16.9401,16.9401,11800.0
2008-02-20 12:30:00,21.06,21.1,21.05,21.09,16800.0,16.9482,16.9804,16.9401,16.9723,16800.0
2008-02-20 12:35:00,21.08,21.1,21.02,21.03,49800.0,16.9643,16.9804,16.916,16.924,49800.0
2008-02-20 12:40:00,21.03,21.04,20.99,20.99,51400.0,16.924,16.9321,16.8918,16.8918,51400.0
2008-02-20 12:45:00,21.0,21.07,20.98,21.02,55800.0,16.8999,16.9562,16.8838,16.916,55800.0
2008-02-20 12:50:00,21.02,21.04,20.99,20.99,11600.0,16.916,16.9321,16.8918,16.8918,11600.0
2008-02-20 12:55:00,20.99,21.0,20.98,20.98,10600.0,16.8918,16.8999,16.8838,16.8838,10600.0
2008-02-20 13:00:00,20.98,21.04,20.98,21.04,17400.0,16.8838,16.9321,16.8838,16.9321,17400.0
2008-02-20 13:05:00,21.04,21.08,21.02,21.04,19200.0,16.9321,16.9643,16.916,16.9321,19200.0
2008-02-20 13:10:00,21.04,21.08,21.0,21.02,38000.0,16.9321,16.9643,16.8999,16.916,38000.0
2008-02-20 13:15:00,21.0,21.02,20.99,20.99,20200.0,16.8999,16.916,16.8918,16.8918,20200.0
2008-02-20 13:20:00,20.99,20.99,20.96,20.96,50800.0,16.8918,16.8918,16.8677,16.8677,50800.0
2008-02-20 13:25:00,20.96,20.96,20.92,20.95,39600.0,16.8677,16.8677,16.8355,16.8597,39600.0
2008-02-20 13:30:00,20.95,20.97,20.92,20.92,35200.0,16.8597,16.8757,16.8355,16.8355,35200.0
2008-02-20 13:35:00,20.93,20.98,20.93,20.96,22600.0,16.8436,16.8838,16.8436,16.8677,22600.0
2008-02-20 13:40:00,20.97,21.04,20.96,21.03,23200.0,16.8757,16.9321,16.8677,16.924,23200.0
2008-02-20 13:45:00,21.04,21.04,20.98,20.98,32600.0,16.9321,16.9321,16.8838,16.8838,32600.0
2008-02-20 13:50:00,20.99,21.03,20.99,21.02,22200.0,16.8918,16.924,16.8918,16.916,22200.0
2008-02-20 13:55:00,21.03,21.03,20.99,21.0,45400.0,16.924,16.924,16.8918,16.8999,45400.0
2008-02-20 14:00:00,21.0,21.07,20.93,20.97,103600.0,16.8999,16.9562,16.8436,16.8757,103600.0
2008-02-20 14:05:00,20.97,21.03,20.97,20.98,51000.0,16.8757,16.924,16.8757,16.8838,51000.0
2008-02-20 14:10:00,20.98,21.0,20.93,20.95,37600.0,16.8838,16.8999,16.8436,16.8597,37600.0
2008-02-20 14:15:00,20.95,21.01,20.93,20.93,41400.0,16.8597,16.9079,16.8436,16.8436,41400.0
2008-02-20 14:20:00,20.93,20.95,20.89,20.92,54800.0,16.8436,16.8597,16.8114,16.8355,54800.0
2008-02-20 14:25:00,20.93,20.96,20.93,20.93,21000.0,16.8436,16.8677,16.8436,16.8436,21000.0
2008-02-20 14:30:00,20.93,20.96,20.9,20.91,43800.0,16.8436,16.8677,16.8194,16.8275,43800.0
2008-02-20 14:35:00,20.9,20.95,20.9,20.95,31400.0,16.8194,16.8597,16.8194,16.8597,31400.0
2008-02-20 14:40:00,20.94,20.98,20.93,20.96,38000.0,16.8516,16.8838,16.8436,16.8677,38000.0
2008-02-20 14:45:00,20.96,21.05,20.96,21.05,39000.0,16.8677,16.9401,16.8677,16.9401,39000.0
2008-02-20 14:50:00,21.03,21.08,21.02,21.06,19400.0,16.924,16.9643,16.916,16.9482,19400.0
2008-02-20 14:55:00,21.07,21.09,21.0,21.05,81800.0,16.9562,16.9723,16.8999,16.9401,81800.0
2008-02-20 15:00:00,21.06,21.07,21.03,21.07,26800.0,16.9482,16.9562,16.924,16.9562,26800.0
2008-02-20 15:05:00,21.06,21.09,21.06,21.07,40400.0,16.9482,16.9723,16.9482,16.9562,40400.0
2008-02-20 15:10:00,21.07,21.09,21.04,21.04,58400.0,16.9562,16.9723,16.9321,16.9321,58400.0
2008-02-20 15:15:00,21.05,21.06,21.02,21.03,51600.0,16.9401,16.9482,16.916,16.924,51600.0
2008-02-20 15:20:00,21.02,21.03,20.97,20.98,69400.0,16.916,16.924,16.8757,16.8838,69400.0
2008-02-20 15:25:00,20.98,21.0,20.98,20.98,56400.0,16.8838,16.8999,16.8838,16.8838,56400.0
2008-02-20 15:30:00,20.98,20.98,20.96,20.96,60400.0,16.8838,16.8838,16.8677,16.8677,60400.0
2008-02-20 15:35:00,20.96,21.02,20.96,21.02,70800.0,16.8677,16.916,16.8677,16.916,70800.0
2008-02-20 15:40:00,21.02,21.03,20.98,21.02,67800.0,16.916,16.924,16.8838,16.916,67800.0
2008-02-20 15:45:00,21.01,21.02,20.99,21.01,96600.0,16.9079,16.916,16.8918,16.9079,96600.0
2008-02-20 15:50:00,21.01,21.04,21.0,21.0,86200.0,16.9079,16.9321,16.8999,16.8999,86200.0
2008-02-20 15:55:00,21.0,21.05,21.0,21.05,125200.0,16.8999,16.9401,16.8999,16.9401,125200.0
2008-02-21 09:30:00,21.08,21.11,21.05,21.07,17800.0,16.9643,16.9884,16.9401,16.9562,17800.0
2008-02-21 09:35:00,21.08,21.11,21.07,21.1,12600.0,16.9643,16.9884,16.9562,16.9804,12600.0
2008-02-21 09:40:00,21.11,21.18,21.11,21.17,28000.0,16.9884,17.0447,16.9884,17.0367,28000.0
2008-02-21 09:45:00,21.17,21.19,21.15,21.18,39200.0,17.0367,17.0528,17.0206,17.0447,39200.0
2008-02-21 09:50:00,21.18,21.19,21.14,21.16,18800.0,17.0447,17.0528,17.0126,17.0287,18800.0
2008-02-21 09:55:00,21.17,21.22,21.16,21.21,32000.0,17.0367,17.0769,17.0287,17.0689,32000.0
2008-02-21 10:00:00,21.21,21.23,21.12,21.22,45200.0,17.0689,17.085,16.9965,17.0769,45200.0
2008-02-21 10:05:00,21.21,21.24,21.17,21.2,72600.0,17.0689,17.093,17.0367,17.0608,72600.0
2008-02-21 10:10:00,21.2,21.21,21.14,21.15,25600.0,17.0608,17.0689,17.0126,17.0206,25600.0
2008-02-21 10:15:00,21.17,21.31,21.14,21.3,43000.0,17.0367,17.1494,17.0126,17.1413,43000.0
2008-02-21 10:20:00,21.3,21.31,21.25,21.26,18400.0,17.1413,17.1494,17.1011,17.1091,18400.0
2008-02-21 10:25:00,21.26,21.27,21.2,21.23,11800.0,17.1091,17.1172,17.0608,17.085,11800.0
2008-02-21 10:30:00,21.25,21.26,21.21,21.24,14400.0,17.1011,17.1091,17.0689,17.093,14400.0
2008-02-21 10:35:00,21.25,21.25,21.18,21.18,12200.0,17.1011,17.1011,17.0447,17.0447,12200.0
2008-02-21 10:40:00,21.17,21.19,21.11,21.11,45400.0,17.0367,17.0528,16.9884,16.9884,45400.0
2008-02-21 10:45:00,21.11,21.14,21.09,21.12,44000.0,16.9884,17.0126,16.9723,16.9965,44000.0
2008-02-21 10:50:00,21.11,21.13,21.09,21.11,62200.0,16.9884,17.0045,16.9723,16.9884,62200.0
2008-02-21 10:55:00,21.11,21.13,20.9,20.99,227800.0,16.9884,17.0045,16.8194,16.8918,227800.0
2008-02-21 11:00:00,21.0,21.06,21.0,21.04,21200.0,16.8999,16.9482,16.8999,16.9321,21200.0
2008-02-21 11:05:00,21.03,21.03,21.0,21.03,28200.0,16.924,16.924,16.8999,16.924,28200.0
2008-02-21 11:10:00,21.01,21.05,21.01,21.03,16600.0,16.9079,16.9401,16.9079,16.924,16600.0
2008-02-21 11:15:00,21.02,21.08,21.02,21.05,11000.0,16.916,16.9643,16.916,16.9401,11000.0
2008-02-21 11:20:00,21.05,21.08,21.0,21.06,27400.0,16.9401,16.9643,16.8999,16.9482,27400.0
2008-02-21 11:25:00,21.06,21.09,21.05,21.09,21600.0,16.9482,16.9723,16.9401,16.9723,21600.0
2008-02-21 11:30:00,21.08,21.1,21.07,21.09,15600.0,16.9643,16.9804,16.9562,16.9723,15600.0
2008-02-21 11:35:00,21.09,21.18,21.08,21.17,106600.0,16.9723,17.0447,16.9643,17.0367,106600.0
2008-02-21 11:40:00,21.16,21.18,21.1,21.11,37000.0,17.0287,17.0447,16.9804,16.9884,37000.0
2008-02-21 11:45:00,21.11,21.15,21.11,21.13,11400.0,16.9884,17.0206,16.9884,17.0045,11400.0
2008-02-21 11:50:00,21.13,21.14,21.12,21.13,12400.0,17.0045,17.0126,16.9965,17.0045,12400.0
2008-02-21 11:55:00,21.12,21.14,21.12,21.14,13600.0,16.9965,17.0126,16.9965,17.0126,13600.0
2008-02-21 12:00:00,21.13,21.14,21.13,21.13,11400.0,17.0045,17.0126,17.0045,17.0045,11400.0
2008-02-21 12:05:00,21.14,21.17,21.14,21.15,18200.0,17.0126,17.0367,17.0126,17.0206,18200.0
2008-02-21 12:10:00,21.15,21.17,21.14,21.16,25000.0,17.0206,17.0367,17.0126,17.0287,25000.0
2008-02-21 12:15:00,21.16,21.16,21.1,21.11,20400.0,17.0287,17.0287,16.9804,16.9884,20400.0
2008-02-21 12:20:00,21.11,21.11,21.07,21.07,13200.0,16.9884,16.9884,16.9562,16.9562,13200.0
2008-02-21 12:25:00,21.07,21.1,21.07,21.09,14800.0,16.9562,16.9804,16.9562,16.9723,14800.0
2008-02-21 12:30:00,21.09,21.14,21.08,21.13,25600.0,16.9723,17.0126,16.9643,17.0045,25600.0
2008-02-21 12:35:00,21.13,21.15,21.13,21.13,11000.0,17.0045,17.0206,17.0045,17.0045,11000.0
2008-02-21 12:40:00,21.13,21.15,21.11,21.12,17800.0,17.0045,17.0206,16.9884,16.9965,17800.0
2008-02-21 12:45:00,21.12,21.13,21.09,21.09,14600.0,16.9965,17.0045,16.9723,16.9723,14600.0
2008-02-21 12:50:00,21.09,21.1,21.09,21.1,28600.0,16.9723,16.9804,16.9723,16.9804,28600.0
2008-02-21 12:55:00,21.1,21.11,21.1,21.1,21000.0,16.9804,16.9884,16.9804,16.9804,21000.0
2008-02-21 13:00:00,21.11,21.11,21.09,21.1,16000.0,16.9884,16.9884,16.9723,16.9804,16000.0
2008-02-21 13:05:00,21.09,21.11,21.09,21.09,16600.0,16.9723,16.9884,16.9723,16.9723,16600.0
2008-02-21 13:10:00,21.09,21.09,21.05,21.05,23000.0,16.9723,16.9723,16.9401,16.9401,23000.0
2008-02-21 13:15:00,21.04,21.04,21.01,21.03,19000.0,16.9321,16.9321,16.9079,16.924,19000.0
2008-02-21 13:20:00,21.03,21.04,21.0,21.03,16800.0,16.924,16.9321,16.8999,16.924,16800.0
2008-02-21 13:25:00,21.03,21.04,21.02,21.03,14000.0,16.924,16.9321,16.916,16.924,14000.0
2008-02-21 13:30:00,21.03,21.03,21.0,21.02,19000.0,16.924,16.924,16.8999,16.916,19000.0
2008-02-21 13:35:00,21.02,21.04,21.01,21.02,19200.0,16.916,16.9321,16.9079,16.916,19200.0
2008-02-21 13:40:00,21.02,21.02,21.0,21.0,19400.0,16.916,16.916,16.8999,16.8999,19400.0
2008-02-21 13:45:00,21.0,21.0,20.97,20.99,19400.0,16.8999,16.8999,16.8757,16.8918,19400.0
2008-02-21 13:50:00,20.98,21.0,20.98,20.99,14200.0,16.8838,16.8999,16.8838,16.8918,14200.0
2008-02-21 13:55:00,20.99,20.99,20.96,20.97,12000.0,16.8918,16.8918,16.8677,16.8757,12000.0
2008-02-21 14:00:00,20.96,21.02,20.96,20.99,15600.0,16.8677,16.916,16.8677,16.8918,15600.0
2008-02-21 14:05:00,20.99,20.99,20.97,20.97,17200.0,16.8918,16.8918,16.8757,16.8757,17200.0
2008-02-21 14:10:00,20.97,20.98,20.96,20.97,17200.0,16.8757,16.8838,16.8677,16.8757,17200.0
2008-02-21 14:15:00,20.97,21.02,20.97,21.0,30800.0,16.8757,16.916,16.8757,16.8999,30800.0
2008-02-21 14:20:00,21.0,21.02,21.0,21.0,25800.0,16.8999,16.916,16.8999,16.8999,25800.0
2008-02-21 14:25:00,21.0,21.03,21.0,21.03,16200.0,16.8999,16.924,16.8999,16.924,16200.0
2008-02-21 14:30:00,21.02,21.06,21.02,21.04,32800.0,16.916,16.9482,16.916,16.9321,32800.0
2008-02-21 14:35:00,21.03,21.05,21.02,21.04,30400.0,16.924,16.9401,16.916,16.9321,30400.0
2008-02-21 14:40:00,21.02,21.05,21.02,21.04,22000.0,16.916,16.9401,16.916,16.9321,22000.0
2008-02-21 14:45:00,21.04,21.04,21.0,21.02,19600.0,16.9321,16.9321,16.8999,16.916,19600.0
2008-02-21 14:50:00,21.02,21.04,21.0,21.03,19800.0,16.916,16.9321,16.8999,16.924,19800.0
2008-02-21 14:55:00,21.04,21.04,21.0,21.02,29800.0,16.9321,16.9321,16.8999,16.916,29800.0
2008-02-21 15:00:00,21.02,21.02,20.98,20.99,24400.0,16.916,16.916,16.8838,16.8918,24400.0
2008-02-21 15:05:00,20.99,20.99,20.95,20.96,40400.0,16.8918,16.8918,16.8597,16.8677,40400.0
2008-02-21 15:10:00,20.96,21.0,20.96,20.99,33400.0,16.8677,16.8999,16.8677,16.8918,33400.0
2008-02-21 15:15:00,21.0,21.0,20.97,21.0,19200.0,16.8999,16.8999,16.8757,16.8999,19200.0
2008-02-21 15:20:00,21.0,21.05,20.98,21.04,29600.0,16.8999,16.9401,16.8838,16.9321,29600.0
2008-02-21 15:25:00,21.03,21.04,20.99,21.0,34800.0,16.924,16.9321,16.8918,16.8999,34800.0
2008-02-21 15:30:00,21.0,21.04,21.0,21.01,38800.0,16.8999,16.9321,16.8999,16.9079,38800.0
2008-02-21 15:35:00,21.0,21.02,20.93,20.93,54000.0,16.8999,16.916,16.8436,16.8436,54000.0
2008-02-21 15:40:00,20.94,20.99,20.93,20.99,38600.0,16.8516,16.8918,16.8436,16.8918,38600.0
2008-02-21 15:45:00,20.98,21.05,20.97,21.02,90800.0,16.8838,16.9401,16.8757,16.916,90800.0
2008-02-21 15:50:00,21.02,21.02,20.96,20.97,74200.0,16.916,16.916,16.8677,16.8757,74200.0
2008-02-21 15:55:00,20.97,20.99,20.94,20.98,73400.0,16.8757,16.8918,16.8516,16.8838,73400.0
2008-02-22 09:30:00,20.97,21.08,20.92,21.04,30000.0,16.8757,16.9643,16.8355,16.9321,30000.0
2008-02-22 09:35:00,21.04,21.08,21.02,21.08,26600.0,16.9321,16.9643,16.916,16.9643,26600.0
2008-02-22 09:40:00,21.07,21.07,20.97,20.99,23800.0,16.9562,16.9562,16.8757,16.8918,23800.0
2008-02-22 09:45:00,20.98,20.99,20.93,20.96,16400.0,16.8838,16.8918,16.8436,16.8677,16400.0
2008-02-22 09:50:00,20.95,20.98,20.93,20.95,20800.0,16.8597,16.8838,16.8436,16.8597,20800.0
2008-02-22 09:55:00,20.96,21.0,20.95,20.99,18200.0,16.8677,16.8999,16.8597,16.8918,18200.0
2008-02-22 10:00:00,21.01,21.01,20.97,20.99,12200.0,16.9079,16.9079,16.8757,16.8918,12200.0
2008-02-22 10:05:00,20.99,21.02,20.99,21.02,52200.0,16.8918,16.916,16.8918,16.916,52200.0
2008-02-22 10:10:00,21.0,21.03,20.98,21.02,16800.0,16.8999,16.924,16.8838,16.916,16800.0
2008-02-22 10:15:00,21.02,21.03,21.0,21.0,26400.0,16.916,16.924,16.8999,16.8999,26400.0
2008-02-22 10:20:00,21.0,21.03,21.0,21.02,19800.0,16.8999,16.924,16.8999,16.916,19800.0
2008-02-22 10:25:00,21.02,21.03,21.01,21.02,12000.0,16.916,16.924,16.9079,16.916,12000.0
2008-02-22 10:30:00,21.03,21.04,21.0,21.01,25800.0,16.924,16.9321,16.8999,16.9079,25800.0
2008-02-22 10:35:00,21.03,21.05,21.01,21.02,17600.0,16.924,16.9401,16.9079,16.916,17600.0
2008-02-22 10:40:00,21.02,21.08,21.0,21.07,24600.0,16.916,16.9643,16.8999,16.9562,24600.0
2008-02-22 10:45:00,21.07,21.07,21.03,21.06,18000.0,16.9562,16.9562,16.924,16.9482,18000.0
2008-02-22 10:50:00,21.05,21.08,21.03,21.05,12800.0,16.9401,16.9643,16.924,16.9401,12800.0
2008-02-22 10:55:00,21.06,21.07,21.03,21.05,15400.0,16.9482,16.9562,16.924,16.9401,15400.0
2008-02-22 11:00:00,21.06,21.08,21.03,21.03,14800.0,16.9482,16.9643,16.924,16.924,14800.0
2008-02-22 11:05:00,21.03,21.03,21.0,21.01,31000.0,16.924,16.924,16.8999,16.9079,31000.0
2008-02-22 11:10:00,21.01,21.03,21.0,21.03,16600.0,16.9079,16.924,16.8999,16.924,16600.0
2008-02-22 11:15:00,21.03,21.08,21.03,21.07,26200.0,16.924,16.9643,16.924,16.9562,26200.0
2008-02-22 11:20:00,21.06,21.06,20.99,21.0,19400.0,16.9482,16.9482,16.8918,16.8999,19400.0
2008-02-22 11:25:00,21.0,21.0,20.96,20.99,24800.0,16.8999,16.8999,16.8677,16.8918,24800.0
2008-02-22 11:30:00,20.99,21.0,20.98,20.99,17800.0,16.8918,16.8999,16.8838,16.8918,17800.0
2008-02-22 11:35:00,20.99,21.0,20.98,20.98,21200.0,16.8918,16.8999,16.8838,16.8838,21200.0
2008-02-22 11:40:00,20.98,20.98,20.92,20.92,20600.0,16.8838,16.8838,16.8355,16.8355,20600.0
2008-02-22 11:45:00,20.91,20.92,20.87,20.87,22400.0,16.8275,16.8355,16.7953,16.7953,22400.0
2008-02-22 11:50:00,20.88,20.95,20.88,20.93,22200.0,16.8033,16.8597,16.8033,16.8436,22200.0
2008-02-22 11:55:00,20.93,20.95,20.92,20.95,16400.0,16.8436,16.8597,16.8355,16.8597,16400.0
2008-02-22 12:00:00,20.94,20.95,20.9,20.92,11800.0,16.8516,16.8597,16.8194,16.8355,11800.0
2008-02-22 12:05:00,20.92,20.92,20.89,20.9,16400.0,16.8355,16.8355,16.8114,16.8194,16400.0
2008-02-22 12:10:00,20.9,20.9,20.88,20.89,23400.0,16.8194,16.8194,16.8033,16.8114,23400.0
2008-02-22 12:15:00,20.89,20.9,20.87,20.88,28200.0,16.8114,16.8194,16.7953,16.8033,28200.0
2008-02-22 12:20:00,20.87,20.88,20.85,20.85,11600.0,16.7953,16.8033,16.7792,16.7792,11600.0
2008-02-22 12:25:00,20.84,20.87,20.84,20.84,11400.0,16.7711,16.7953,16.7711,16.7711,11400.0
2008-02-22 12:30:00,20.84,20.85,20.8,20.83,14400.0,16.7711,16.7792,16.7389,16.7631,14400.0
2008-02-22 12:35:00,20.83,20.86,20.82,20.82,11800.0,16.7631,16.7872,16.755,16.755,11800.0
2008-02-22 12:40:00,20.83,20.84,20.8,20.81,22000.0,16.7631,16.7711,16.7389,16.747,22000.0
2008-02-22 12:45:00,20.81,20.83,20.81,20.81,21200.0,16.747,16.7631,16.747,16.747,21200.0
2008-02-22 12:50:00,20.81,20.83,20.8,20.81,24000.0,16.747,16.7631,16.7389,16.747,24000.0
2008-02-22 12:55:00,20.81,20.85,20.8,20.84,25200.0,16.747,16.7792,16.7389,16.7711,25200.0
2008-02-22 13:00:00,20.84,20.84,20.8,20.81,20800.0,16.7711,16.7711,16.7389,16.747,20800.0
2008-02-22 13:05:00,20.8,20.82,20.8,20.8,18600.0,16.7389,16.755,16.7389,16.7389,18600.0
2008-02-22 13:10:00,20.8,20.81,20.8,20.8,19600.0,16.7389,16.747,16.7389,16.7389,19600.0
2008-02-22 13:15:00,20.8,20.84,20.8,20.83,18600.0,16.7389,16.7711,16.7389,16.7631,18600.0
2008-02-22 13:20:00,20.83,20.84,20.8,20.8,30400.0,16.7631,16.7711,16.7389,16.7389,30400.0
2008-02-22 13:25:00,20.8,20.8,20.78,20.79,36800.0,16.7389,16.7389,16.7228,16.7309,36800.0
2008-02-22 13:30:00,20.78,20.79,20.75,20.76,20600.0,16.7228,16.7309,16.6987,16.7067,20600.0
2008-02-22 13:35:00,20.76,20.8,20.76,20.79,10000.0,16.7067,16.7389,16.7067,16.7309,10000.0
2008-02-22 13:40:00,20.79,20.8,20.76,20.77,13800.0,16.7309,16.7389,16.7067,16.7148,13800.0
2008-02-22 13:45:00,20.77,20.81,20.77,20.8,30600.0,16.7148,16.747,16.7148,16.7389,30600.0
2008-02-22 13:50:00,20.8,20.82,20.8,20.81,20800.0,16.7389,16.755,16.7389,16.747,20800.0
2008-02-22 13:55:00,20.82,20.84,20.8,20.81,12000.0,16.755,16.7711,16.7389,16.747,12000.0
2008-02-22 14:00:00,20.81,20.83,20.8,20.81,27600.0,16.747,16.7631,16.7389,16.747,27600.0
2008-02-22 14:05:00,20.82,20.83,20.8,20.82,18200.0,16.755,16.7631,16.7389,16.755,18200.0
2008-02-22 14:10:00,20.82,20.82,20.79,20.81,14600.0,16.755,16.755,16.7309,16.747,14600.0
2008-02-22 14:15:00,20.81,20.83,20.8,20.83,9600.0,16.747,16.7631,16.7389,16.7631,9600.0
2008-02-22 14:20:00,20.82,20.83,20.8,20.82,14800.0,16.755,16.7631,16.7389,16.755,14800.0
2008-02-22 14:25:00,20.81,20.82,20.79,20.81,23600.0,16.747,16.755,16.7309,16.747,23600.0
2008-02-22 14:30:00,20.81,20.83,20.79,20.81,33200.0,16.747,16.7631,16.7309,16.747,33200.0
2008-02-22 14:35:00,20.8,20.89,20.8,20.88,26800.0,16.7389,16.8114,16.7389,16.8033,26800.0
2008-02-22 14:40:00,20.88,20.91,20.86,20.9,29800.0,16.8033,16.8275,16.7872,16.8194,29800.0
2008-02-22 14:45:00,20.9,20.93,20.86,20.92,25800.0,16.8194,16.8436,16.7872,16.8355,25800.0
2008-02-22 14:50:00,20.92,20.93,20.89,20.91,24000.0,16.8355,16.8436,16.8114,16.8275,24000.0
2008-02-22 14:55:00,20.89,20.92,20.87,20.89,12200.0,16.8114,16.8355,16.7953,16.8114,12200.0
2008-02-22 15:00:00,20.89,20.89,20.88,20.88,14600.0,16.8114,16.8114,16.8033,16.8033,14600.0
2008-02-22 15:05:00,20.88,20.9,20.86,20.88,26600.0,16.8033,16.8194,16.7872,16.8033,26600.0
2008-02-22 15:10:00,20.86,20.88,20.81,20.82,31000.0,16.7872,16.8033,16.747,16.755,31000.0
2008-02-22 15:15:00,20.81,20.83,20.8,20.82,35200.0,16.747,16.7631,16.7389,16.755,35200.0
2008-02-22 15:20:00,20.82,20.83,20.8,20.83,14600.0,16.755,16.7631,16.7389,16.7631,14600.0
2008-02-22 15:25:00,20.82,20.88,20.81,20.88,21600.0,16.755,16.8033,16.747,16.8033,21600.0
2008-02-22 15:30:00,20.88,21.0,20.88,21.0,62200.0,16.8033,16.8999,16.8033,16.8999,62200.0
2008-02-22 15:35:00,21.0,21.1,20.99,21.07,67000.0,16.8999,16.9804,16.8918,16.9562,67000.0
2008-02-22 15:40:00,21.06,21.13,21.06,21.07,44400.0,16.9482,17.0045,16.9482,16.9562,44400.0
2008-02-22 15:45:00,21.07,21.16,21.07,21.14,53400.0,16.9562,17.0287,16.9562,17.0126,53400.0
2008-02-22 15:50:00,21.15,21.19,21.12,21.19,57600.0,17.0206,17.0528,16.9965,17.0528,57600.0
2008-02-22 15:55:00,21.17,21.22,21.17,21.22,101800.0,17.0367,17.0769,17.0367,17.0769,101800.0
2008-02-25 09:30:00,21.25,21.36,21.25,21.36,29400.0,17.1011,17.1896,17.1011,17.1896,29400.0
2008-02-25 09:35:00,21.35,21.39,21.35,21.36,24800.0,17.1816,17.2137,17.1816,17.1896,24800.0
2008-02-25 09:40:00,21.36,21.43,21.35,21.42,25200.0,17.1896,17.2459,17.1816,17.2379,25200.0
2008-02-25 09:45:00,21.42,21.47,21.41,21.47,24400.0,17.2379,17.2781,17.2298,17.2781,24400.0
2008-02-25 09:50:00,21.47,21.49,21.43,21.45,54800.0,17.2781,17.2942,17.2459,17.262,54800.0
2008-02-25 09:55:00,21.45,21.56,21.45,21.55,56000.0,17.262,17.3506,17.262,17.3425,56000.0
2008-02-25 10:00:00,21.53,21.61,21.53,21.57,55800.0,17.3264,17.3908,17.3264,17.3586,55800.0
2008-02-25 10:05:00,21.57,21.65,21.57,21.64,12400.0,17.3586,17.423,17.3586,17.4149,12400.0
2008-02-25 10:10:00,21.63,21.68,21.62,21.65,34800.0,17.4069,17.4471,17.3988,17.423,34800.0
2008-02-25 10:15:00,21.66,21.68,21.54,21.55,53000.0,17.431,17.4471,17.3345,17.3425,53000.0
2008-02-25 10:20:00,21.55,21.66,21.55,21.57,25600.0,17.3425,17.431,17.3425,17.3586,25600.0
2008-02-25 10:25:00,21.58,21.62,21.57,21.57,29200.0,17.3667,17.3988,17.3586,17.3586,29200.0
2008-02-25 10:30:00,21.57,21.58,21.55,21.55,26400.0,17.3586,17.3667,17.3425,17.3425,26400.0
2008-02-25 10:35:00,21.55,21.55,21.5,21.5,15400.0,17.3425,17.3425,17.3023,17.3023,15400.0
2008-02-25 10:40:00,21.5,21.53,21.5,21.52,29000.0,17.3023,17.3264,17.3023,17.3184,29000.0
2008-02-25 10:45:00,21.51,21.55,21.5,21.55,18400.0,17.3103,17.3425,17.3023,17.3425,18400.0
2008-02-25 10:50:00,21.56,21.56,21.5,21.5,41800.0,17.3506,17.3506,17.3023,17.3023,41800.0
2008-02-25 10:55:00,21.5,21.53,21.5,21.53,12800.0,17.3023,17.3264,17.3023,17.3264,12800.0
2008-02-25 11:00:00,21.51,21.52,21.48,21.52,34000.0,17.3103,17.3184,17.2862,17.3184,34000.0
2008-02-25 11:05:00,21.5,21.52,21.49,21.5,12400.0,17.3023,17.3184,17.2942,17.3023,12400.0
2008-02-25 11:10:00,21.5,21.55,21.49,21.52,22200.0,17.3023,17.3425,17.2942,17.3184,22200.0
2008-02-25 11:15:00,21.52,21.52,21.49,21.5,56200.0,17.3184,17.3184,17.2942,17.3023,56200.0
2008-02-25 11:20:00,21.49,21.5,21.47,21.49,62600.0,17.2942,17.3023,17.2781,17.2942,62600.0
2008-02-25 11:25:00,21.48,21.5,21.46,21.46,14800.0,17.2862,17.3023,17.2701,17.2701,14800.0
2008-02-25 11:30:00,21.46,21.47,21.42,21.44,25600.0,17.2701,17.2781,17.2379,17.254,25600.0
2008-02-25 11:35:00,21.43,21.46,21.39,21.39,29200.0,17.2459,17.2701,17.2137,17.2137,29200.0
2008-02-25 11:40:00,21.39,21.4,21.38,21.39,20400.0,17.2137,17.2218,17.2057,17.2137,20400.0
2008-02-25 11:45:00,21.39,21.41,21.35,21.38,38200.0,17.2137,17.2298,17.1816,17.2057,38200.0
2008-02-25 11:50:00,21.38,21.41,21.34,21.34,29000.0,17.2057,17.2298,17.1735,17.1735,29000.0
2008-02-25 11:55:00,21.34,21.37,21.29,21.32,43400.0,17.1735,17.1977,17.1333,17.1574,43400.0
2008-02-25 12:00:00,21.32,21.34,21.28,21.3,22400.0,17.1574,17.1735,17.1252,17.1413,22400.0
2008-02-25 12:05:00,21.3,21.32,21.3,21.31,25000.0,17.1413,17.1574,17.1413,17.1494,25000.0
2008-02-25 12:10:00,21.31,21.32,21.29,21.3,31200.0,17.1494,17.1574,17.1333,17.1413,31200.0
2008-02-25 12:15:00,21.3,21.3,21.22,21.26,53200.0,17.1413,17.1413,17.0769,17.1091,53200.0
2008-02-25 12:20:00,21.26,21.28,21.22,21.23,26200.0,17.1091,17.1252,17.0769,17.085,26200.0
2008-02-25 12:25:00,21.24,21.27,21.24,21.25,32200.0,17.093,17.1172,17.093,17.1011,32200.0
2008-02-25 12:30:00,21.24,21.25,21.21,21.21,22400.0,17.093,17.1011,17.0689,17.0689,22400.0
2008-02-25 12:35:00,21.21,21.23,21.21,21.23,13000.0,17.0689,17.085,17.0689,17.085,13000.0
2008-02-25 12:40:00,21.22,21.24,21.21,21.23,9200.0,17.0769,17.093,17.0689,17.085,9200.0
2008-02-25 12:45:00,21.23,21.3,21.22,21.3,30200.0,17.085,17.1413,17.0769,17.1413,30200.0
2008-02-25 12:50:00,21.3,21.35,21.3,21.34,24600.0,17.1413,17.1816,17.1413,17.1735,24600.0
2008-02-25 12:55:00,21.33,21.36,21.33,21.34,22600.0,17.1655,17.1896,17.1655,17.1735,22600.0
2008-02-25 13:00:00,21.34,21.37,21.34,21.36,21400.0,17.1735,17.1977,17.1735,17.1896,21400.0
2008-02-25 13:05:00,21.36,21.42,21.36,21.41,20200.0,17.1896,17.2379,17.1896,17.2298,20200.0
2008-02-25 13:10:00,21.41,21.49,21.41,21.48,56200.0,17.2298,17.2942,17.2298,17.2862,56200.0
2008-02-25 13:15:00,21.48,21.49,21.44,21.46,27800.0,17.2862,17.2942,17.254,17.2701,27800.0
2008-02-25 13:20:00,21.46,21.47,21.42,21.45,31200.0,17.2701,17.2781,17.2379,17.262,31200.0
2008-02-25 13:25:00,21.44,21.46,21.44,21.45,17400.0,17.254,17.2701,17.254,17.262,17400.0
2008-02-25 13:30:00,21.45,21.45,21.45,21.45,28000.0,17.262,17.262,17.262,17.262,28000.0
2008-02-25 13:35:00,21.45,21.45,21.41,21.44,14600.0,17.262,17.262,17.2298,17.254,14600.0
2008-02-25 13:40:00,21.44,21.45,21.44,21.45,13800.0,17.254,17.262,17.254,17.262,13800.0
2008-02-25 13:45:00,21.44,21.46,21.44,21.45,22000.0,17.254,17.2701,17.254,17.262,22000.0
2008-02-25 13:50:00,21.45,21.48,21.43,21.45,90400.0,17.262,17.2862,17.2459,17.262,90400.0
2008-02-25 13:55:00,21.44,21.46,21.43,21.45,28800.0,17.254,17.2701,17.2459,17.262,28800.0
2008-02-25 14:00:00,21.45,21.46,21.44,21.46,33200.0,17.262,17.2701,17.254,17.2701,33200.0
2008-02-25 14:05:00,21.46,21.48,21.45,21.46,27000.0,17.2701,17.2862,17.262,17.2701,27000.0
2008-02-25 14:10:00,21.46,21.47,21.44,21.45,55400.0,17.2701,17.2781,17.254,17.262,55400.0
2008-02-25 14:15:00,21.45,21.46,21.45,21.46,25800.0,17.262,17.2701,17.262,17.2701,25800.0
2008-02-25 14:20:00,21.46,21.47,21.43,21.43,38000.0,17.2701,17.2781,17.2459,17.2459,38000.0
2008-02-25 14:25:00,21.44,21.55,21.43,21.54,98400.0,17.254,17.3425,17.2459,17.3345,98400.0
2008-02-25 14:30:00,21.54,21.56,21.5,21.56,49400.0,17.3345,17.3506,17.3023,17.3506,49400.0
2008-02-25 14:35:00,21.55,21.58,21.5,21.52,42400.0,17.3425,17.3667,17.3023,17.3184,42400.0
2008-02-25 14:40:00,21.53,21.55,21.49,21.49,38800.0,17.3264,17.3425,17.2942,17.2942,38800.0
2008-02-25 14:45:00,21.49,21.5,21.47,21.5,30600.0,17.2942,17.3023,17.2781,17.3023,30600.0
2008-02-25 14:50:00,21.48,21.5,21.45,21.47,75400.0,17.2862,17.3023,17.262,17.2781,75400.0
2008-02-25 14:55:00,21.46,21.47,21.43,21.45,45400.0,17.2701,17.2781,17.2459,17.262,45400.0
2008-02-25 15:00:00,21.46,21.47,21.43,21.43,61200.0,17.2701,17.2781,17.2459,17.2459,61200.0
2008-02-25 15:05:00,21.45,21.48,21.43,21.44,47000.0,17.262,17.2862,17.2459,17.254,47000.0
2008-02-25 15:10:00,21.44,21.47,21.42,21.45,47600.0,17.254,17.2781,17.2379,17.262,47600.0
2008-02-25 15:15:00,21.45,21.47,21.45,21.47,33800.0,17.262,17.2781,17.262,17.2781,33800.0
2008-02-25 15:20:00,21.47,21.49,21.47,21.48,35200.0,17.2781,17.2942,17.2781,17.2862,35200.0
2008-02-25 15:25:00,21.48,21.53,21.48,21.5,62400.0,17.2862,17.3264,17.2862,17.3023,62400.0
2008-02-25 15:30:00,21.5,21.5,21.45,21.47,75000.0,17.3023,17.3023,17.262,17.2781,75000.0
2008-02-25 15:35:00,21.47,21.54,21.47,21.53,36600.0,17.2781,17.3345,17.2781,17.3264,36600.0
2008-02-25 15:40:00,21.52,21.54,21.52,21.53,53600.0,17.3184,17.3345,17.3184,17.3264,53600.0
2008-02-25 15:45:00,21.52,21.55,21.52,21.54,74200.0,17.3184,17.3425,17.3184,17.3345,74200.0
2008-02-25 15:50:00,21.54,21.58,21.53,21.57,54400.0,17.3345,17.3667,17.3264,17.3586,54400.0
2008-02-25 15:55:00,21.57,21.58,21.5,21.54,130600.0,17.3586,17.3667,17.3023,17.3345,130600.0
2008-02-26 09:30:00,21.43,21.43,21.41,21.43,15800.0,17.2459,17.2459,17.2298,17.2459,15800.0
2008-02-26 09:35:00,21.46,21.52,21.43,21.5,11600.0,17.2701,17.3184,17.2459,17.3023,11600.0
2008-02-26 09:40:00,21.49,21.52,21.47,21.52,18000.0,17.2942,17.3184,17.2781,17.3184,18000.0
2008-02-26 09:45:00,21.52,21.57,21.52,21.53,7400.0,17.3184,17.3586,17.3184,17.3264,7400.0
2008-02-26 09:50:00,21.55,21.63,21.54,21.63,24400.0,17.3425,17.4069,17.3345,17.4069,24400.0
2008-02-26 09:55:00,21.61,21.61,21.58,21.6,8400.0,17.3908,17.3908,17.3667,17.3827,8400.0
2008-02-26 10:00:00,21.59,21.63,21.55,21.62,20600.0,17.3747,17.4069,17.3425,17.3988,20600.0
2008-02-26 10:05:00,21.62,21.67,21.61,21.63,12000.0,17.3988,17.4391,17.3908,17.4069,12000.0
2008-02-26 10:10:00,21.63,21.66,21.63,21.65,17800.0,17.4069,17.431,17.4069,17.423,17800.0
2008-02-26 10:15:00,21.65,21.66,21.63,21.63,4400.0,17.423,17.431,17.4069,17.4069,4400.0
2008-02-26 10:20:00,21.63,21.63,21.61,21.61,7600.0,17.4069,17.4069,17.3908,17.3908,7600.0
2008-02-26 10:25:00,21.61,21.64,21.61,21.64,7200.0,17.3908,17.4149,17.3908,17.4149,7200.0
2008-02-26 10:30:00,21.63,21.64,21.61,21.63,9600.0,17.4069,17.4149,17.3908,17.4069,9600.0
2008-02-26 10:35:00,21.63,21.63,21.61,21.61,6000.0,17.4069,17.4069,17.3908,17.3908,6000.0
2008-02-26 10:40:00,21.6,21.6,21.57,21.6,18600.0,17.3827,17.3827,17.3586,17.3827,18600.0
2008-02-26 10:45:00,21.59,21.61,21.58,21.6,16400.0,17.3747,17.3908,17.3667,17.3827,16400.0
2008-02-26 10:50:00,21.6,21.63,21.59,21.62,28400.0,17.3827,17.4069,17.3747,17.3988,28400.0
2008-02-26 10:55:00,21.61,21.63,21.57,21.57,21600.0,17.3908,17.4069,17.3586,17.3586,21600.0
2008-02-26 11:00:00,21.58,21.6,21.57,21.6,23000.0,17.3667,17.3827,17.3586,17.3827,23000.0
2008-02-26 11:05:00,21.61,21.63,21.59,21.6,24400.0,17.3908,17.4069,17.3747,17.3827,24400.0
2008-02-26 11:10:00,21.6,21.6,21.57,21.57,11800.0,17.3827,17.3827,17.3586,17.3586,11800.0
2008-02-26 11:15:00,21.57,21.6,21.56,21.56,10000.0,17.3586,17.3827,17.3506,17.3506,10000.0
2008-02-26 11:20:00,21.56,21.62,21.56,21.6,10600.0,17.3506,17.3988,17.3506,17.3827,10600.0
2008-02-26 11:25:00,21.59,21.63,21.58,21.63,8400.0,17.3747,17.4069,17.3667,17.4069,8400.0
2008-02-26 11:30:00,21.61,21.65,21.59,21.65,11200.0,17.3908,17.423,17.3747,17.423,11200.0
2008-02-26 11:35:00,21.65,21.66,21.64,21.66,12600.0,17.423,17.431,17.4149,17.431,12600.0
2008-02-26 11:40:00,21.65,21.65,21.63,21.63,9400.0,17.423,17.423,17.4069,17.4069,9400.0
2008-02-26 11:45:00,21.63,21.66,21.63,21.66,9200.0,17.4069,17.431,17.4069,17.431,9200.0
2008-02-26 11:50:00,21.65,21.66,21.64,21.65,12200.0,17.423,17.431,17.4149,17.423,12200.0
2008-02-26 11:55:00,21.65,21.67,21.64,21.67,6400.0,17.423,17.4391,17.4149,17.4391,6400.0
2008-02-26 12:00:00,21.67,21.68,21.65,21.66,10600.0,17.4391,17.4471,17.423,17.431,10600.0
2008-02-26 12:05:00,21.66,21.71,21.66,21.69,19400.0,17.431,17.4713,17.431,17.4552,19400.0
2008-02-26 12:10:00,21.68,21.7,21.67,21.68,9600.0,17.4471,17.4632,17.4391,17.4471,9600.0
2008-02-26 12:15:00,21.68,21.74,21.68,21.72,14800.0,17.4471,17.4954,17.4471,17.4793,14800.0
2008-02-26 12:20:00,21.72,21.78,21.72,21.75,18000.0,17.4793,17.5276,17.4793,17.5035,18000.0
2008-02-26 12:25:00,21.76,21.77,21.74,21.75,5800.0,17.5115,17.5196,17.4954,17.5035,5800.0
2008-02-26 12:30:00,21.75,21.77,21.75,21.75,8400.0,17.5035,17.5196,17.5035,17.5035,8400.0
2008-02-26 12:35:00,21.75,21.77,21.74,21.75,6800.0,17.5035,17.5196,17.4954,17.5035,6800.0
2008-02-26 12:40:00,21.75,21.75,21.71,21.74,8800.0,17.5035,17.5035,17.4713,17.4954,8800.0
2008-02-26 12:45:00,21.72,21.74,21.7,21.73,7400.0,17.4793,17.4954,17.4632,17.4874,7400.0
2008-02-26 12:50:00,21.72,21.75,21.72,21.75,12200.0,17.4793,17.5035,17.4793,17.5035,12200.0
2008-02-26 12:55:00,21.74,21.78,21.74,21.78,7000.0,17.4954,17.5276,17.4954,17.5276,7000.0
2008-02-26 13:00:00,21.77,21.83,21.76,21.81,17200.0,17.5196,17.5678,17.5115,17.5517,17200.0
2008-02-26 13:05:00,21.82,21.83,21.8,21.81,13200.0,17.5598,17.5678,17.5437,17.5517,13200.0
2008-02-26 13:10:00,21.81,21.81,21.79,21.8,8000.0,17.5517,17.5517,17.5356,17.5437,8000.0
2008-02-26 13:15:00,21.8,21.86,21.79,21.79,373600.0,17.5437,17.592,17.5356,17.5356,373600.0
2008-02-26 13:20:00,21.78,21.79,21.72,21.73,27000.0,17.5276,17.5356,17.4793,17.4874,27000.0
2008-02-26 13:25:00,21.73,21.74,21.73,21.73,4200.0,17.4874,17.4954,17.4874,17.4874,4200.0
2008-02-26 13:30:00,21.73,21.75,21.72,21.74,9800.0,17.4874,17.5035,17.4793,17.4954,9800.0
2008-02-26 13:35:00,21.74,21.77,21.74,21.75,12000.0,17.4954,17.5196,17.4954,17.5035,12000.0
2008-02-26 13:40:00,21.76,21.77,21.75,21.75,14000.0,17.5115,17.5196,17.5035,17.5035,14000.0
2008-02-26 13:45:00,21.75,21.77,21.75,21.76,17400.0,17.5035,17.5196,17.5035,17.5115,17400.0
2008-02-26 13:50:00,21.77,21.8,21.76,21.8,13000.0,17.5196,17.5437,17.5115,17.5437,13000.0
2008-02-26 13:55:00,21.79,21.8,21.75,21.76,22000.0,17.5356,17.5437,17.5035,17.5115,22000.0
2008-02-26 14:00:00,21.75,21.79,21.75,21.75,25800.0,17.5035,17.5356,17.5035,17.5035,25800.0
2008-02-26 14:05:00,21.75,21.77,21.73,21.77,11000.0,17.5035,17.5196,17.4874,17.5196,11000.0
2008-02-26 14:10:00,21.76,21.77,21.73,21.77,62600.0,17.5115,17.5196,17.4874,17.5196,62600.0
2008-02-26 14:15:00,21.77,21.79,21.75,21.76,16200.0,17.5196,17.5356,17.5035,17.5115,16200.0
2008-02-26 14:20:00,21.77,21.79,21.76,21.78,17400.0,17.5196,17.5356,17.5115,17.5276,17400.0
2008-02-26 14:25:00,21.78,21.8,21.78,21.78,9200.0,17.5276,17.5437,17.5276,17.5276,9200.0
2008-02-26 14:30:00,21.78,21.82,21.77,21.77,50200.0,17.5276,17.5598,17.5196,17.5196,50200.0
2008-02-26 14:35:00,21.78,21.8,21.77,21.78,14400.0,17.5276,17.5437,17.5196,17.5276,14400.0
2008-02-26 14:40:00,21.78,21.79,21.74,21.75,25200.0,17.5276,17.5356,17.4954,17.5035,25200.0
2008-02-26 14:45:00,21.76,21.78,21.75,21.77,11600.0,17.5115,17.5276,17.5035,17.5196,11600.0
2008-02-26 14:50:00,21.77,21.79,21.74,21.76,38200.0,17.5196,17.5356,17.4954,17.5115,38200.0
2008-02-26 14:55:00,21.75,21.82,21.75,21.8,21200.0,17.5035,17.5598,17.5035,17.5437,21200.0
2008-02-26 15:00:00,21.8,21.8,21.74,21.75,23400.0,17.5437,17.5437,17.4954,17.5035,23400.0
2008-02-26 15:05:00,21.74,21.78,21.74,21.78,10800.0,17.4954,17.5276,17.4954,17.5276,10800.0
2008-02-26 15:10:00,21.78,21.79,21.75,21.77,20600.0,17.5276,17.5356,17.5035,17.5196,20600.0
2008-02-26 15:15:00,21.75,21.77,21.74,21.75,15000.0,17.5035,17.5196,17.4954,17.5035,15000.0
2008-02-26 15:20:00,21.75,21.76,21.73,21.75,16000.0,17.5035,17.5115,17.4874,17.5035,16000.0
2008-02-26 15:25:00,21.75,21.82,21.74,21.81,23200.0,17.5035,17.5598,17.4954,17.5517,23200.0
2008-02-26 15:30:00,21.81,21.82,21.74,21.74,47400.0,17.5517,17.5598,17.4954,17.4954,47400.0
2008-02-26 15:35:00,21.74,21.78,21.73,21.74,26600.0,17.4954,17.5276,17.4874,17.4954,26600.0
2008-02-26 15:40:00,21.74,21.75,21.72,21.75,46000.0,17.4954,17.5035,17.4793,17.5035,46000.0
2008-02-26 15:45:00,21.75,21.76,21.72,21.73,35600.0,17.5035,17.5115,17.4793,17.4874,35600.0
2008-02-26 15:50:00,21.72,21.78,21.71,21.78,41600.0,17.4793,17.5276,17.4713,17.5276,41600.0
2008-02-26 15:55:00,21.78,21.8,21.77,21.79,57600.0,17.5276,17.5437,17.5196,17.5356,57600.0
2008-02-27 09:30:00,21.68,21.68,21.59,21.64,24800.0,17.4471,17.4471,17.3747,17.4149,24800.0
2008-02-27 09:35:00,21.66,21.69,21.66,21.68,83400.0,17.431,17.4552,17.431,17.4471,83400.0
2008-02-27 09:40:00,21.7,21.75,21.68,21.74,25400.0,17.4632,17.5035,17.4471,17.4954,25400.0
2008-02-27 09:45:00,21.74,21.86,21.74,21.86,40200.0,17.4954,17.592,17.4954,17.592,40200.0
2008-02-27 09:50:00,21.85,22.02,21.84,21.84,227800.0,17.5839,17.7207,17.5759,17.5759,227800.0
2008-02-27 09:55:00,21.84,21.88,21.81,21.81,25800.0,17.5759,17.6081,17.5517,17.5517,25800.0
2008-02-27 10:00:00,21.81,21.81,21.74,21.8,67600.0,17.5517,17.5517,17.4954,17.5437,67600.0
2008-02-27 10:05:00,21.79,21.87,21.78,21.85,30800.0,17.5356,17.6,17.5276,17.5839,30800.0
2008-02-27 10:10:00,21.84,21.89,21.83,21.88,177800.0,17.5759,17.6161,17.5678,17.6081,177800.0
2008-02-27 10:15:00,21.87,21.9,21.86,21.88,77800.0,17.6,17.6242,17.592,17.6081,77800.0
2008-02-27 10:20:00,21.89,21.89,21.83,21.83,97200.0,17.6161,17.6161,17.5678,17.5678,97200.0
2008-02-27 10:25:00,21.83,21.86,21.83,21.85,49200.0,17.5678,17.592,17.5678,17.5839,49200.0
2008-02-27 10:30:00,21.85,21.86,21.84,21.85,34000.0,17.5839,17.592,17.5759,17.5839,34000.0
2008-02-27 10:35:00,21.86,21.87,21.85,21.86,24600.0,17.592,17.6,17.5839,17.592,24600.0
2008-02-27 10:40:00,21.85,21.93,21.85,21.9,45600.0,17.5839,17.6483,17.5839,17.6242,45600.0
2008-02-27 10:45:00,21.9,21.99,21.89,21.93,42400.0,17.6242,17.6966,17.6161,17.6483,42400.0
2008-02-27 10:50:00,21.93,21.95,21.9,21.93,97800.0,17.6483,17.6644,17.6242,17.6483,97800.0
2008-02-27 10:55:00,21.93,21.95,21.9,21.91,36800.0,17.6483,17.6644,17.6242,17.6322,36800.0
2008-02-27 11:00:00,21.91,21.95,21.91,21.93,20600.0,17.6322,17.6644,17.6322,17.6483,20600.0
2008-02-27 11:05:00,21.93,21.98,21.93,21.97,36600.0,17.6483,17.6886,17.6483,17.6805,36600.0
2008-02-27 11:10:00,21.96,22.0,21.94,21.99,34200.0,17.6725,17.7046,17.6564,17.6966,34200.0
2008-02-27 11:15:00,21.99,22.05,21.99,22.03,60600.0,17.6966,17.7449,17.6966,17.7288,60600.0
2008-02-27 11:20:00,22.04,22.06,22.02,22.05,26000.0,17.7368,17.7529,17.7207,17.7449,26000.0
2008-02-27 11:25:00,22.05,22.07,21.99,22.0,33800.0,17.7449,17.761,17.6966,17.7046,33800.0
2008-02-27 11:30:00,22.01,22.03,21.95,21.95,108600.0,17.7127,17.7288,17.6644,17.6644,108600.0
2008-02-27 11:35:00,21.95,22.02,21.95,22.0,53400.0,17.6644,17.7207,17.6644,17.7046,53400.0
2008-02-27 11:40:00,22.0,22.0,21.98,21.98,12000.0,17.7046,17.7046,17.6886,17.6886,12000.0
2008-02-27 11:45:00,22.0,22.0,21.92,21.92,20400.0,17.7046,17.7046,17.6403,17.6403,20400.0
2008-02-27 11:50:00,21.93,21.95,21.9,21.92,24600.0,17.6483,17.6644,17.6242,17.6403,24600.0
2008-02-27 11:55:00,21.92,21.92,21.85,21.88,54800.0,17.6403,17.6403,17.5839,17.6081,54800.0
2008-02-27 12:00:00,21.88,21.89,21.84,21.87,13200.0,17.6081,17.6161,17.5759,17.6,13200.0
2008-02-27 12:05:00,21.87,21.89,21.86,21.86,11400.0,17.6,17.6161,17.592,17.592,11400.0
2008-02-27 12:10:00,21.87,21.88,21.86,21.86,9000.0,17.6,17.6081,17.592,17.592,9000.0
2008-02-27 12:15:00,21.86,21.86,21.84,21.84,14600.0,17.592,17.592,17.5759,17.5759,14600.0
2008-02-27 12:20:00,21.85,21.87,21.83,21.84,10800.0,17.5839,17.6,17.5678,17.5759,10800.0
2008-02-27 12:25:00,21.83,21.86,21.83,21.84,9400.0,17.5678,17.592,17.5678,17.5759,9400.0
2008-02-27 12:30:00,21.85,21.87,21.84,21.85,12000.0,17.5839,17.6,17.5759,17.5839,12000.0
2008-02-27 12:35:00,21.85,21.86,21.84,21.86,7400.0,17.5839,17.592,17.5759,17.592,7400.0
2008-02-27 12:40:00,21.86,21.89,21.84,21.89,11000.0,17.592,17.6161,17.5759,17.6161,11000.0
2008-02-27 12:45:00,21.89,21.9,21.86,21.88,15400.0,17.6161,17.6242,17.592,17.6081,15400.0
2008-02-27 12:50:00,21.86,21.86,21.85,21.86,14600.0,17.592,17.592,17.5839,17.592,14600.0
2008-02-27 12:55:00,21.86,21.86,21.83,21.84,23200.0,17.592,17.592,17.5678,17.5759,23200.0
2008-02-27 13:00:00,21.83,21.84,21.82,21.83,47400.0,17.5678,17.5759,17.5598,17.5678,47400.0
2008-02-27 13:05:00,21.83,21.83,21.8,21.81,68800.0,17.5678,17.5678,17.5437,17.5517,68800.0
2008-02-27 13:10:00,21.81,21.84,21.81,21.84,47600.0,17.5517,17.5759,17.5517,17.5759,47600.0
2008-02-27 13:15:00,21.84,21.84,21.81,21.83,54200.0,17.5759,17.5759,17.5517,17.5678,54200.0
2008-02-27 13:20:00,21.83,21.85,21.82,21.85,38600.0,17.5678,17.5839,17.5598,17.5839,38600.0
2008-02-27 13:25:00,21.85,21.85,21.81,21.82,27800.0,17.5839,17.5839,17.5517,17.5598,27800.0
2008-02-27 13:30:00,21.82,21.83,21.81,21.82,21600.0,17.5598,17.5678,17.5517,17.5598,21600.0
2008-02-27 13:35:00,21.82,21.82,21.78,21.79,23000.0,17.5598,17.5598,17.5276,17.5356,23000.0
2008-02-27 13:40:00,21.79,21.79,21.77,21.77,21200.0,17.5356,17.5356,17.5196,17.5196,21200.0
2008-02-27 13:45:00,21.77,21.77,21.75,21.75,28200.0,17.5196,17.5196,17.5035,17.5035,28200.0
2008-02-27 13:50:00,21.76,21.79,21.75,21.78,56400.0,17.5115,17.5356,17.5035,17.5276,56400.0
2008-02-27 13:55:00,21.77,21.81,21.77,21.79,19600.0,17.5196,17.5517,17.5196,17.5356,19600.0
2008-02-27 14:00:00,21.79,21.8,21.75,21.75,50000.0,17.5356,17.5437,17.5035,17.5035,50000.0
2008-02-27 14:05:00,21.75,21.75,21.72,21.72,40000.0,17.5035,17.5035,17.4793,17.4793,40000.0
2008-02-27 14:10:00,21.72,21.73,21.68,21.7,67800.0,17.4793,17.4874,17.4471,17.4632,67800.0
2008-02-27 14:15:00,21.71,21.72,21.7,21.71,67600.0,17.4713,17.4793,17.4632,17.4713,67600.0
2008-02-27 14:20:00,21.71,21.72,21.69,21.71,88000.0,17.4713,17.4793,17.4552,17.4713,88000.0
2008-02-27 14:25:00,21.7,21.71,21.67,21.68,33400.0,17.4632,17.4713,17.4391,17.4471,33400.0
2008-02-27 14:30:00,21.67,21.7,21.67,21.7,41200.0,17.4391,17.4632,17.4391,17.4632,41200.0
2008-02-27 14:35:00,21.69,21.7,21.69,21.69,35000.0,17.4552,17.4632,17.4552,17.4552,35000.0
2008-02-27 14:40:00,21.7,21.71,21.66,21.66,66000.0,17.4632,17.4713,17.431,17.431,66000.0
2008-02-27 14:45:00,21.67,21.68,21.63,21.68,52200.0,17.4391,17.4471,17.4069,17.4471,52200.0
2008-02-27 14:50:00,21.68,21.68,21.66,21.67,43600.0,17.4471,17.4471,17.431,17.4391,43600.0
2008-02-27 14:55:00,21.67,21.72,21.65,21.7,185800.0,17.4391,17.4793,17.423,17.4632,185800.0
2008-02-27 15:00:00,21.7,21.71,21.65,21.67,59800.0,17.4632,17.4713,17.423,17.4391,59800.0
2008-02-27 15:05:00,21.68,21.68,21.65,21.65,95400.0,17.4471,17.4471,17.423,17.423,95400.0
2008-02-27 15:10:00,21.65,21.67,21.63,21.65,41600.0,17.423,17.4391,17.4069,17.423,41600.0
2008-02-27 15:15:00,21.65,21.65,21.62,21.62,66200.0,17.423,17.423,17.3988,17.3988,66200.0
2008-02-27 15:20:00,21.63,21.64,21.6,21.61,95600.0,17.4069,17.4149,17.3827,17.3908,95600.0
2008-02-27 15:25:00,21.61,21.61,21.59,21.59,96800.0,17.3908,17.3908,17.3747,17.3747,96800.0
2008-02-27 15:30:00,21.59,21.6,21.56,21.57,62400.0,17.3747,17.3827,17.3506,17.3586,62400.0
2008-02-27 15:35:00,21.57,21.58,21.55,21.56,75400.0,17.3586,17.3667,17.3425,17.3506,75400.0
2008-02-27 15:40:00,21.56,21.62,21.54,21.56,265200.0,17.3506,17.3988,17.3345,17.3506,265200.0
2008-02-27 15:45:00,21.56,21.62,21.53,21.61,428400.0,17.3506,17.3988,17.3264,17.3908,428400.0
2008-02-27 15:50:00,21.61,21.61,21.57,21.59,65400.0,17.3908,17.3908,17.3586,17.3747,65400.0
2008-02-27 15:55:00,21.59,21.61,21.59,21.6,95800.0,17.3747,17.3908,17.3747,17.3827,95800.0
2008-02-28 09:30:00,21.38,21.6,21.38,21.6,44200.0,17.2057,17.3827,17.2057,17.3827,44200.0
2008-02-28 09:35:00,21.59,21.6,21.44,21.49,24600.0,17.3747,17.3827,17.254,17.2942,24600.0
2008-02-28 09:40:00,21.49,21.5,21.43,21.43,17800.0,17.2942,17.3023,17.2459,17.2459,17800.0
2008-02-28 09:45:00,21.43,21.55,21.43,21.52,18600.0,17.2459,17.3425,17.2459,17.3184,18600.0
2008-02-28 09:50:00,21.52,21.6,21.51,21.59,19400.0,17.3184,17.3827,17.3103,17.3747,19400.0
2008-02-28 09:55:00,21.58,21.59,21.55,21.59,11200.0,17.3667,17.3747,17.3425,17.3747,11200.0
2008-02-28 10:00:00,21.6,21.6,21.54,21.55,14000.0,17.3827,17.3827,17.3345,17.3425,14000.0
2008-02-28 10:05:00,21.56,21.57,21.54,21.56,13000.0,17.3506,17.3586,17.3345,17.3506,13000.0
2008-02-28 10:10:00,21.54,21.6,21.54,21.55,25800.0,17.3345,17.3827,17.3345,17.3425,25800.0
2008-02-28 10:15:00,21.56,21.6,21.54,21.55,25400.0,17.3506,17.3827,17.3345,17.3425,25400.0
2008-02-28 10:20:00,21.56,21.57,21.53,21.54,17000.0,17.3506,17.3586,17.3264,17.3345,17000.0
2008-02-28 10:25:00,21.53,21.57,21.53,21.56,19600.0,17.3264,17.3586,17.3264,17.3506,19600.0
2008-02-28 10:30:00,21.55,21.57,21.54,21.55,12400.0,17.3425,17.3586,17.3345,17.3425,12400.0
2008-02-28 10:35:00,21.55,21.61,21.54,21.58,21000.0,17.3425,17.3908,17.3345,17.3667,21000.0
2008-02-28 10:40:00,21.59,21.61,21.59,21.6,15200.0,17.3747,17.3908,17.3747,17.3827,15200.0
2008-02-28 10:45:00,21.61,21.61,21.58,21.58,14400.0,17.3908,17.3908,17.3667,17.3667,14400.0
2008-02-28 10:50:00,21.58,21.61,21.58,21.61,38800.0,17.3667,17.3908,17.3667,17.3908,38800.0
2008-02-28 10:55:00,21.61,21.63,21.59,21.61,27800.0,17.3908,17.4069,17.3747,17.3908,27800.0
2008-02-28 11:00:00,21.6,21.62,21.53,21.54,22400.0,17.3827,17.3988,17.3264,17.3345,22400.0
2008-02-28 11:05:00,21.53,21.54,21.47,21.48,28400.0,17.3264,17.3345,17.2781,17.2862,28400.0
2008-02-28 11:10:00,21.48,21.49,21.46,21.47,8200.0,17.2862,17.2942,17.2701,17.2781,8200.0
2008-02-28 11:15:00,21.47,21.49,21.46,21.47,12800.0,17.2781,17.2942,17.2701,17.2781,12800.0
2008-02-28 11:20:00,21.47,21.49,21.45,21.46,10400.0,17.2781,17.2942,17.262,17.2701,10400.0
2008-02-28 11:25:00,21.45,21.48,21.43,21.44,23000.0,17.262,17.2862,17.2459,17.254,23000.0
2008-02-28 11:30:00,21.44,21.44,21.4,21.42,10800.0,17.254,17.254,17.2218,17.2379,10800.0
2008-02-28 11:35:00,21.42,21.43,21.4,21.41,9400.0,17.2379,17.2459,17.2218,17.2298,9400.0
2008-02-28 11:40:00,21.42,21.42,21.39,21.39,10400.0,17.2379,17.2379,17.2137,17.2137,10400.0
2008-02-28 11:45:00,21.39,21.41,21.38,21.4,17200.0,17.2137,17.2298,17.2057,17.2218,17200.0
2008-02-28 11:50:00,21.39,21.43,21.39,21.42,20600.0,17.2137,17.2459,17.2137,17.2379,20600.0
2008-02-28 11:55:00,21.41,21.43,21.41,21.41,11000.0,17.2298,17.2459,17.2298,17.2298,11000.0
2008-02-28 12:00:00,21.41,21.5,21.4,21.5,39200.0,17.2298,17.3023,17.2218,17.3023,39200.0
2008-02-28 12:05:00,21.49,21.51,21.45,21.47,46800.0,17.2942,17.3103,17.262,17.2781,46800.0
2008-02-28 12:10:00,21.47,21.48,21.45,21.45,7400.0,17.2781,17.2862,17.262,17.262,7400.0
2008-02-28 12:15:00,21.47,21.47,21.44,21.45,6800.0,17.2781,17.2781,17.254,17.262,6800.0
2008-02-28 12:20:00,21.44,21.47,21.42,21.42,16400.0,17.254,17.2781,17.2379,17.2379,16400.0
2008-02-28 12:25:00,21.42,21.45,21.41,21.43,17600.0,17.2379,17.262,17.2298,17.2459,17600.0
2008-02-28 12:30:00,21.43,21.45,21.43,21.43,17000.0,17.2459,17.262,17.2459,17.2459,17000.0
2008-02-28 12:35:00,21.42,21.43,21.39,21.39,13000.0,17.2379,17.2459,17.2137,17.2137,13000.0
2008-02-28 12:40:00,21.41,21.42,21.4,21.42,10200.0,17.2298,17.2379,17.2218,17.2379,10200.0
2008-02-28 12:45:00,21.41,21.43,21.41,21.42,9400.0,17.2298,17.2459,17.2298,17.2379,9400.0
2008-02-28 12:50:00,21.42,21.42,21.4,21.4,10200.0,17.2379,17.2379,17.2218,17.2218,10200.0
2008-02-28 12:55:00,21.42,21.43,21.4,21.43,14800.0,17.2379,17.2459,17.2218,17.2459,14800.0
2008-02-28 13:00:00,21.42,21.42,21.4,21.41,17800.0,17.2379,17.2379,17.2218,17.2298,17800.0
2008-02-28 13:05:00,21.41,21.48,21.41,21.48,12400.0,17.2298,17.2862,17.2298,17.2862,12400.0
2008-02-28 13:10:00,21.48,21.48,21.44,21.47,7600.0,17.2862,17.2862,17.254,17.2781,7600.0
2008-02-28 13:15:00,21.47,21.48,21.44,21.45,9600.0,17.2781,17.2862,17.254,17.262,9600.0
2008-02-28 13:20:00,21.45,21.45,21.41,21.41,20800.0,17.262,17.262,17.2298,17.2298,20800.0
2008-02-28 13:25:00,21.42,21.43,21.41,21.42,18600.0,17.2379,17.2459,17.2298,17.2379,18600.0
2008-02-28 13:30:00,21.42,21.43,21.4,21.41,22400.0,17.2379,17.2459,17.2218,17.2298,22400.0
2008-02-28 13:35:00,21.41,21.43,21.4,21.41,12800.0,17.2298,17.2459,17.2218,17.2298,12800.0
2008-02-28 13:40:00,21.41,21.43,21.4,21.42,12600.0,17.2298,17.2459,17.2218,17.2379,12600.0
2008-02-28 13:45:00,21.42,21.44,21.41,21.42,8000.0,17.2379,17.254,17.2298,17.2379,8000.0
2008-02-28 13:50:00,21.42,21.43,21.41,21.43,7400.0,17.2379,17.2459,17.2298,17.2459,7400.0
2008-02-28 13:55:00,21.42,21.45,21.41,21.45,8400.0,17.2379,17.262,17.2298,17.262,8400.0
2008-02-28 14:00:00,21.43,21.43,21.41,21.43,10200.0,17.2459,17.2459,17.2298,17.2459,10200.0
2008-02-28 14:05:00,21.43,21.43,21.42,21.43,11600.0,17.2459,17.2459,17.2379,17.2459,11600.0
2008-02-28 14:10:00,21.43,21.43,21.41,21.43,12200.0,17.2459,17.2459,17.2298,17.2459,12200.0
2008-02-28 14:15:00,21.42,21.46,21.42,21.45,13000.0,17.2379,17.2701,17.2379,17.262,13000.0
2008-02-28 14:20:00,21.43,21.48,21.43,21.46,8200.0,17.2459,17.2862,17.2459,17.2701,8200.0
2008-02-28 14:25:00,21.46,21.47,21.44,21.44,6600.0,17.2701,17.2781,17.254,17.254,6600.0
2008-02-28 14:30:00,21.45,21.46,21.43,21.44,7800.0,17.262,17.2701,17.2459,17.254,7800.0
2008-02-28 14:35:00,21.45,21.46,21.42,21.44,9600.0,17.262,17.2701,17.2379,17.254,9600.0
2008-02-28 14:40:00,21.43,21.45,21.41,21.45,12000.0,17.2459,17.262,17.2298,17.262,12000.0
2008-02-28 14:45:00,21.44,21.49,21.43,21.45,12400.0,17.254,17.2942,17.2459,17.262,12400.0
2008-02-28 14:50:00,21.45,21.5,21.45,21.48,15600.0,17.262,17.3023,17.262,17.2862,15600.0
2008-02-28 14:55:00,21.49,21.49,21.46,21.49,11000.0,17.2942,17.2942,17.2701,17.2942,11000.0
2008-02-28 15:00:00,21.48,21.5,21.44,21.45,10800.0,17.2862,17.3023,17.254,17.262,10800.0
2008-02-28 15:05:00,21.44,21.45,21.42,21.43,15800.0,17.254,17.262,17.2379,17.2459,15800.0
2008-02-28 15:10:00,21.43,21.45,21.41,21.43,15200.0,17.2459,17.262,17.2298,17.2459,15200.0
2008-02-28 15:15:00,21.43,21.45,21.42,21.42,18200.0,17.2459,17.262,17.2379,17.2379,18200.0
2008-02-28 15:20:00,21.42,21.43,21.4,21.42,39200.0,17.2379,17.2459,17.2218,17.2379,39200.0
2008-02-28 15:25:00,21.41,21.42,21.39,21.4,29000.0,17.2298,17.2379,17.2137,17.2218,29000.0
2008-02-28 15:30:00,21.4,21.42,21.39,21.39,20000.0,17.2218,17.2379,17.2137,17.2137,20000.0
2008-02-28 15:35:00,21.39,21.43,21.39,21.43,28000.0,17.2137,17.2459,17.2137,17.2459,28000.0
2008-02-28 15:40:00,21.43,21.48,21.41,21.43,65400.0,17.2459,17.2862,17.2298,17.2459,65400.0
2008-02-28 15:45:00,21.43,21.47,21.42,21.42,27200.0,17.2459,17.2781,17.2379,17.2379,27200.0
2008-02-28 15:50:00,21.41,21.42,21.34,21.38,98000.0,17.2298,17.2379,17.1735,17.2057,98000.0
2008-02-28 15:55:00,21.39,21.41,21.37,21.39,44800.0,17.2137,17.2298,17.1977,17.2137,44800.0
2008-02-29 09:30:00,21.23,21.24,21.15,21.17,28600.0,17.085,17.093,17.0206,17.0367,28600.0
2008-02-29 09:35:00,21.19,21.2,21.09,21.09,15400.0,17.0528,17.0608,16.9723,16.9723,15400.0
2008-02-29 09:40:00,21.11,21.11,21.02,21.05,48000.0,16.9884,16.9884,16.916,16.9401,48000.0
2008-02-29 09:45:00,21.03,21.07,21.03,21.07,19600.0,16.924,16.9562,16.924,16.9562,19600.0
2008-02-29 09:50:00,21.07,21.1,21.06,21.07,19200.0,16.9562,16.9804,16.9482,16.9562,19200.0
2008-02-29 09:55:00,21.07,21.09,21.06,21.08,13000.0,16.9562,16.9723,16.9482,16.9643,13000.0
2008-02-29 10:00:00,21.08,21.1,21.06,21.08,23600.0,16.9643,16.9804,16.9482,16.9643,23600.0
2008-02-29 10:05:00,21.07,21.11,21.06,21.11,31800.0,16.9562,16.9884,16.9482,16.9884,31800.0
2008-02-29 10:10:00,21.11,21.14,21.11,21.13,63400.0,16.9884,17.0126,16.9884,17.0045,63400.0
2008-02-29 10:15:00,21.14,21.16,21.12,21.14,18600.0,17.0126,17.0287,16.9965,17.0126,18600.0
2008-02-29 10:20:00,21.14,21.14,21.09,21.1,63200.0,17.0126,17.0126,16.9723,16.9804,63200.0
2008-02-29 10:25:00,21.1,21.11,21.06,21.11,34800.0,16.9804,16.9884,16.9482,16.9884,34800.0
2008-02-29 10:30:00,21.11,21.11,21.06,21.09,19600.0,16.9884,16.9884,16.9482,16.9723,19600.0
2008-02-29 10:35:00,21.1,21.13,21.09,21.12,20800.0,16.9804,17.0045,16.9723,16.9965,20800.0
2008-02-29 10:40:00,21.12,21.13,21.1,21.11,21800.0,16.9965,17.0045,16.9804,16.9884,21800.0
2008-02-29 10:45:00,21.11,21.12,21.1,21.12,15200.0,16.9884,16.9965,16.9804,16.9965,15200.0
2008-02-29 10:50:00,21.11,21.13,21.09,21.12,31600.0,16.9884,17.0045,16.9723,16.9965,31600.0
2008-02-29 10:55:00,21.12,21.13,21.11,21.12,6200.0,16.9965,17.0045,16.9884,16.9965,6200.0
2008-02-29 11:00:00,21.13,21.13,21.11,21.11,19400.0,17.0045,17.0045,16.9884,16.9884,19400.0
2008-02-29 11:05:00,21.11,21.15,21.11,21.14,11400.0,16.9884,17.0206,16.9884,17.0126,11400.0
2008-02-29 11:10:00,21.15,21.16,21.13,21.14,34400.0,17.0206,17.0287,17.0045,17.0126,34400.0
2008-02-29 11:15:00,21.14,21.18,21.14,21.18,24800.0,17.0126,17.0447,17.0126,17.0447,24800.0
2008-02-29 11:20:00,21.18,21.18,21.15,21.17,18200.0,17.0447,17.0447,17.0206,17.0367,18200.0
2008-02-29 11:25:00,21.17,21.18,21.17,21.17,22200.0,17.0367,17.0447,17.0367,17.0367,22200.0
2008-02-29 11:30:00,21.17,21.22,21.16,21.2,28400.0,17.0367,17.0769,17.0287,17.0608,28400.0
2008-02-29 11:35:00,21.2,21.23,21.18,21.23,8000.0,17.0608,17.085,17.0447,17.085,8000.0
2008-02-29 11:40:00,21.22,21.22,21.19,21.21,14600.0,17.0769,17.0769,17.0528,17.0689,14600.0
2008-02-29 11:45:00,21.21,21.22,21.2,21.2,7600.0,17.0689,17.0769,17.0608,17.0608,7600.0
2008-02-29 11:50:00,21.2,21.22,21.2,21.21,9200.0,17.0608,17.0769,17.0608,17.0689,9200.0
2008-02-29 11:55:00,21.22,21.22,21.2,21.2,25200.0,17.0769,17.0769,17.0608,17.0608,25200.0
2008-02-29 12:00:00,21.2,21.25,21.2,21.25,21400.0,17.0608,17.1011,17.0608,17.1011,21400.0
2008-02-29 12:05:00,21.25,21.26,21.24,21.26,15000.0,17.1011,17.1091,17.093,17.1091,15000.0
2008-02-29 12:10:00,21.25,21.27,21.25,21.26,23000.0,17.1011,17.1172,17.1011,17.1091,23000.0
2008-02-29 12:15:00,21.25,21.27,21.24,21.27,39800.0,17.1011,17.1172,17.093,17.1172,39800.0
2008-02-29 12:20:00,21.26,21.3,21.25,21.29,22800.0,17.1091,17.1413,17.1011,17.1333,22800.0
2008-02-29 12:25:00,21.29,21.35,21.29,21.35,31600.0,17.1333,17.1816,17.1333,17.1816,31600.0
2008-02-29 12:30:00,21.35,21.35,21.29,21.29,15200.0,17.1816,17.1816,17.1333,17.1333,15200.0
2008-02-29 12:35:00,21.29,21.3,21.29,21.29,11600.0,17.1333,17.1413,17.1333,17.1333,11600.0
2008-02-29 12:40:00,21.29,21.29,21.29,21.29,41600.0,17.1333,17.1333,17.1333,17.1333,41600.0
2008-02-29 12:45:00,21.29,21.31,21.29,21.31,26200.0,17.1333,17.1494,17.1333,17.1494,26200.0
2008-02-29 12:50:00,21.31,21.32,21.31,21.31,18000.0,17.1494,17.1574,17.1494,17.1494,18000.0
2008-02-29 12:55:00,21.31,21.35,21.31,21.35,40800.0,17.1494,17.1816,17.1494,17.1816,40800.0
2008-02-29 13:00:00,21.35,21.35,21.34,21.34,17200.0,17.1816,17.1816,17.1735,17.1735,17200.0
2008-02-29 13:05:00,21.35,21.36,21.32,21.36,27600.0,17.1816,17.1896,17.1574,17.1896,27600.0
2008-02-29 13:10:00,21.35,21.36,21.35,21.36,26800.0,17.1816,17.1896,17.1816,17.1896,26800.0
2008-02-29 13:15:00,21.36,21.36,21.34,21.36,21800.0,17.1896,17.1896,17.1735,17.1896,21800.0
2008-02-29 13:20:00,21.35,21.36,21.35,21.35,14800.0,17.1816,17.1896,17.1816,17.1816,14800.0
2008-02-29 13:25:00,21.35,21.36,21.32,21.33,23000.0,17.1816,17.1896,17.1574,17.1655,23000.0
2008-02-29 13:30:00,21.33,21.33,21.27,21.28,25400.0,17.1655,17.1655,17.1172,17.1252,25400.0
2008-02-29 13:35:00,21.28,21.28,21.25,21.25,31600.0,17.1252,17.1252,17.1011,17.1011,31600.0
2008-02-29 13:40:00,21.25,21.26,21.25,21.26,13000.0,17.1011,17.1091,17.1011,17.1091,13000.0
2008-02-29 13:45:00,21.25,21.27,21.25,21.27,46400.0,17.1011,17.1172,17.1011,17.1172,46400.0
2008-02-29 13:50:00,21.27,21.27,21.25,21.26,80200.0,17.1172,17.1172,17.1011,17.1091,80200.0
2008-02-29 13:55:00,21.27,21.27,21.25,21.27,24000.0,17.1172,17.1172,17.1011,17.1172,24000.0
2008-02-29 14:00:00,21.27,21.28,21.25,21.25,48800.0,17.1172,17.1252,17.1011,17.1011,48800.0
2008-02-29 14:05:00,21.25,21.26,21.25,21.26,23000.0,17.1011,17.1091,17.1011,17.1091,23000.0
2008-02-29 14:10:00,21.25,21.27,21.25,21.27,39400.0,17.1011,17.1172,17.1011,17.1172,39400.0
2008-02-29 14:15:00,21.27,21.29,21.27,21.28,41600.0,17.1172,17.1333,17.1172,17.1252,41600.0
2008-02-29 14:20:00,21.28,21.29,21.28,21.28,22000.0,17.1252,17.1333,17.1252,17.1252,22000.0
2008-02-29 14:25:00,21.29,21.29,21.28,21.28,34200.0,17.1333,17.1333,17.1252,17.1252,34200.0
2008-02-29 14:30:00,21.28,21.28,21.26,21.26,47400.0,17.1252,17.1252,17.1091,17.1091,47400.0
2008-02-29 14:35:00,21.26,21.27,21.25,21.26,95800.0,17.1091,17.1172,17.1011,17.1091,95800.0
2008-02-29 14:40:00,21.26,21.28,21.25,21.27,22800.0,17.1091,17.1252,17.1011,17.1172,22800.0
2008-02-29 14:45:00,21.28,21.28,21.27,21.28,28800.0,17.1252,17.1252,17.1172,17.1252,28800.0
2008-02-29 14:50:00,21.27,21.3,21.27,21.29,40000.0,17.1172,17.1413,17.1172,17.1333,40000.0
2008-02-29 14:55:00,21.29,21.32,21.29,21.31,35400.0,17.1333,17.1574,17.1333,17.1494,35400.0
2008-02-29 15:00:00,21.31,21.32,21.3,21.31,53200.0,17.1494,17.1574,17.1413,17.1494,53200.0
2008-02-29 15:05:00,21.31,21.31,21.3,21.31,36800.0,17.1494,17.1494,17.1413,17.1494,36800.0
2008-02-29 15:10:00,21.3,21.31,21.28,21.28,36600.0,17.1413,17.1494,17.1252,17.1252,36600.0
2008-02-29 15:15:00,21.28,21.32,21.28,21.32,67400.0,17.1252,17.1574,17.1252,17.1574,67400.0
2008-02-29 15:20:00,21.32,21.39,21.32,21.38,80000.0,17.1574,17.2137,17.1574,17.2057,80000.0
2008-02-29 15:25:00,21.38,21.4,21.38,21.39,82200.0,17.2057,17.2218,17.2057,17.2137,82200.0
2008-02-29 15:30:00,21.39,21.39,21.33,21.35,162400.0,17.2137,17.2137,17.1655,17.1816,162400.0
2008-02-29 15:35:00,21.35,21.35,21.27,21.28,154400.0,17.1816,17.1816,17.1172,17.1252,154400.0
2008-02-29 15:40:00,21.28,21.29,21.25,21.28,150000.0,17.1252,17.1333,17.1011,17.1252,150000.0
2008-02-29 15:45:00,21.28,21.29,21.28,21.28,64600.0,17.1252,17.1333,17.1252,17.1252,64600.0
2008-02-29 15:50:00,21.28,21.28,21.25,21.26,108800.0,17.1252,17.1252,17.1011,17.1091,108800.0
2008-02-29 15:55:00,21.26,21.29,21.24,21.28,147800.0,17.1091,17.1333,17.093,17.1252,147800.0
2008-03-03 09:30:00,21.22,21.38,21.22,21.3,26200.0,17.0769,17.2057,17.0769,17.1413,26200.0
2008-03-03 09:35:00,21.31,21.32,21.22,21.25,25000.0,17.1494,17.1574,17.0769,17.1011,25000.0
2008-03-03 09:40:00,21.24,21.25,21.21,21.23,31400.0,17.093,17.1011,17.0689,17.085,31400.0
2008-03-03 09:45:00,21.23,21.31,21.23,21.3,30800.0,17.085,17.1494,17.085,17.1413,30800.0
2008-03-03 09:50:00,21.3,21.33,21.3,21.33,32800.0,17.1413,17.1655,17.1413,17.1655,32800.0
2008-03-03 09:55:00,21.33,21.37,21.33,21.36,42800.0,17.1655,17.1977,17.1655,17.1896,42800.0
2008-03-03 10:00:00,21.36,21.46,21.36,21.45,89000.0,17.1896,17.2701,17.1896,17.262,89000.0
2008-03-03 10:05:00,21.45,21.5,21.43,21.44,33400.0,17.262,17.3023,17.2459,17.254,33400.0
2008-03-03 10:10:00,21.43,21.46,21.41,21.46,14600.0,17.2459,17.2701,17.2298,17.2701,14600.0
2008-03-03 10:15:00,21.46,21.47,21.43,21.46,25200.0,17.2701,17.2781,17.2459,17.2701,25200.0
2008-03-03 10:20:00,21.45,21.46,21.43,21.43,16000.0,17.262,17.2701,17.2459,17.2459,16000.0
2008-03-03 10:25:00,21.43,21.46,21.43,21.46,32200.0,17.2459,17.2701,17.2459,17.2701,32200.0
2008-03-03 10:30:00,21.46,21.5,21.46,21.47,52800.0,17.2701,17.3023,17.2701,17.2781,52800.0
2008-03-03 10:35:00,21.47,21.48,21.43,21.44,27600.0,17.2781,17.2862,17.2459,17.254,27600.0
2008-03-03 10:40:00,21.43,21.48,21.43,21.48,27800.0,17.2459,17.2862,17.2459,17.2862,27800.0
2008-03-03 10:45:00,21.48,21.5,21.47,21.5,57400.0,17.2862,17.3023,17.2781,17.3023,57400.0
2008-03-03 10:50:00,21.5,21.53,21.5,21.5,163800.0,17.3023,17.3264,17.3023,17.3023,163800.0
2008-03-03 10:55:00,21.5,21.5,21.43,21.44,65800.0,17.3023,17.3023,17.2459,17.254,65800.0
2008-03-03 11:00:00,21.43,21.47,21.43,21.46,75200.0,17.2459,17.2781,17.2459,17.2701,75200.0
2008-03-03 11:05:00,21.46,21.5,21.45,21.49,25400.0,17.2701,17.3023,17.262,17.2942,25400.0
2008-03-03 11:10:00,21.49,21.5,21.48,21.48,36800.0,17.2942,17.3023,17.2862,17.2862,36800.0
2008-03-03 11:15:00,21.48,21.54,21.48,21.51,150800.0,17.2862,17.3345,17.2862,17.3103,150800.0
2008-03-03 11:20:00,21.51,21.51,21.5,21.5,155800.0,17.3103,17.3103,17.3023,17.3023,155800.0
2008-03-03 11:25:00,21.5,21.55,21.5,21.55,19600.0,17.3023,17.3425,17.3023,17.3425,19600.0
2008-03-03 11:30:00,21.55,21.62,21.55,21.6,53600.0,17.3425,17.3988,17.3425,17.3827,53600.0
2008-03-03 11:35:00,21.59,21.59,21.55,21.55,17200.0,17.3747,17.3747,17.3425,17.3425,17200.0
2008-03-03 11:40:00,21.55,21.56,21.5,21.51,30800.0,17.3425,17.3506,17.3023,17.3103,30800.0
2008-03-03 11:45:00,21.51,21.52,21.5,21.5,18400.0,17.3103,17.3184,17.3023,17.3023,18400.0
2008-03-03 11:50:00,21.5,21.56,21.5,21.55,26400.0,17.3023,17.3506,17.3023,17.3425,26400.0
2008-03-03 11:55:00,21.55,21.61,21.55,21.59,21400.0,17.3425,17.3908,17.3425,17.3747,21400.0
2008-03-03 12:00:00,21.58,21.61,21.57,21.59,15400.0,17.3667,17.3908,17.3586,17.3747,15400.0
2008-03-03 12:05:00,21.59,21.61,21.59,21.61,27800.0,17.3747,17.3908,17.3747,17.3908,27800.0
2008-03-03 12:10:00,21.61,21.62,21.6,21.6,12400.0,17.3908,17.3988,17.3827,17.3827,12400.0
2008-03-03 12:15:00,21.6,21.61,21.56,21.61,19400.0,17.3827,17.3908,17.3506,17.3908,19400.0
2008-03-03 12:20:00,21.61,21.64,21.61,21.64,35800.0,17.3908,17.4149,17.3908,17.4149,35800.0
2008-03-03 12:25:00,21.64,21.64,21.62,21.62,14000.0,17.4149,17.4149,17.3988,17.3988,14000.0
2008-03-03 12:30:00,21.62,21.63,21.6,21.6,23800.0,17.3988,17.4069,17.3827,17.3827,23800.0
2008-03-03 12:35:00,21.6,21.62,21.59,21.6,36200.0,17.3827,17.3988,17.3747,17.3827,36200.0
2008-03-03 12:40:00,21.6,21.62,21.59,21.61,31200.0,17.3827,17.3988,17.3747,17.3908,31200.0
2008-03-03 12:45:00,21.61,21.61,21.54,21.55,20000.0,17.3908,17.3908,17.3345,17.3425,20000.0
2008-03-03 12:50:00,21.54,21.57,21.54,21.57,15000.0,17.3345,17.3586,17.3345,17.3586,15000.0
2008-03-03 12:55:00,21.55,21.57,21.54,21.57,12600.0,17.3425,17.3586,17.3345,17.3586,12600.0
2008-03-03 13:00:00,21.56,21.61,21.56,21.6,13600.0,17.3506,17.3908,17.3506,17.3827,13600.0
2008-03-03 13:05:00,21.6,21.6,21.59,21.6,19000.0,17.3827,17.3827,17.3747,17.3827,19000.0
2008-03-03 13:10:00,21.59,21.64,21.59,21.62,19400.0,17.3747,17.4149,17.3747,17.3988,19400.0
2008-03-03 13:15:00,21.61,21.62,21.56,21.57,12200.0,17.3908,17.3988,17.3506,17.3586,12200.0
2008-03-03 13:20:00,21.57,21.58,21.56,21.57,13800.0,17.3586,17.3667,17.3506,17.3586,13800.0
2008-03-03 13:25:00,21.57,21.6,21.56,21.6,19200.0,17.3586,17.3827,17.3506,17.3827,19200.0
2008-03-03 13:30:00,21.6,21.63,21.59,21.6,33800.0,17.3827,17.4069,17.3747,17.3827,33800.0
2008-03-03 13:35:00,21.6,21.61,21.56,21.6,72000.0,17.3827,17.3908,17.3506,17.3827,72000.0
2008-03-03 13:40:00,21.59,21.61,21.59,21.6,16600.0,17.3747,17.3908,17.3747,17.3827,16600.0
2008-03-03 13:45:00,21.6,21.65,21.6,21.64,25000.0,17.3827,17.423,17.3827,17.4149,25000.0
2008-03-03 13:50:00,21.64,21.64,21.58,21.59,36000.0,17.4149,17.4149,17.3667,17.3747,36000.0
2008-03-03 13:55:00,21.57,21.58,21.52,21.53,12200.0,17.3586,17.3667,17.3184,17.3264,12200.0
2008-03-03 14:00:00,21.52,21.54,21.5,21.53,19600.0,17.3184,17.3345,17.3023,17.3264,19600.0
2008-03-03 14:05:00,21.53,21.56,21.52,21.56,19600.0,17.3264,17.3506,17.3184,17.3506,19600.0
2008-03-03 14:10:00,21.55,21.65,21.54,21.63,64000.0,17.3425,17.423,17.3345,17.4069,64000.0
2008-03-03 14:15:00,21.63,21.64,21.58,21.59,33600.0,17.4069,17.4149,17.3667,17.3747,33600.0
2008-03-03 14:20:00,21.59,21.61,21.59,21.6,27600.0,17.3747,17.3908,17.3747,17.3827,27600.0
2008-03-03 14:25:00,21.6,21.61,21.58,21.61,43000.0,17.3827,17.3908,17.3667,17.3908,43000.0
2008-03-03 14:30:00,21.61,21.64,21.6,21.62,33200.0,17.3908,17.4149,17.3827,17.3988,33200.0
2008-03-03 14:35:00,21.61,21.62,21.59,21.6,41200.0,17.3908,17.3988,17.3747,17.3827,41200.0
2008-03-03 14:40:00,21.6,21.66,21.6,21.66,65800.0,17.3827,17.431,17.3827,17.431,65800.0
2008-03-03 14:45:00,21.66,21.68,21.64,21.65,83000.0,17.431,17.4471,17.4149,17.423,83000.0
2008-03-03 14:50:00,21.64,21.65,21.61,21.61,24000.0,17.4149,17.423,17.3908,17.3908,24000.0
2008-03-03 14:55:00,21.61,21.63,21.58,21.63,43000.0,17.3908,17.4069,17.3667,17.4069,43000.0
2008-03-03 15:00:00,21.63,21.67,21.62,21.66,45800.0,17.4069,17.4391,17.3988,17.431,45800.0
2008-03-03 15:05:00,21.65,21.66,21.65,21.66,69800.0,17.423,17.431,17.423,17.431,69800.0
2008-03-03 15:10:00,21.65,21.68,21.65,21.68,37800.0,17.423,17.4471,17.423,17.4471,37800.0
2008-03-03 15:15:00,21.67,21.68,21.64,21.68,59200.0,17.4391,17.4471,17.4149,17.4471,59200.0
2008-03-03 15:20:00,21.68,21.71,21.68,21.7,37200.0,17.4471,17.4713,17.4471,17.4632,37200.0
2008-03-03 15:25:00,21.7,21.7,21.66,21.67,46200.0,17.4632,17.4632,17.431,17.4391,46200.0
2008-03-03 15:30:00,21.67,21.7,21.66,21.68,33600.0,17.4391,17.4632,17.431,17.4471,33600.0
2008-03-03 15:35:00,21.68,21.7,21.65,21.66,57000.0,17.4471,17.4632,17.423,17.431,57000.0
2008-03-03 15:40:00,21.66,21.69,21.65,21.67,63200.0,17.431,17.4552,17.423,17.4391,63200.0
2008-03-03 15:45:00,21.67,21.72,21.67,21.7,60600.0,17.4391,17.4793,17.4391,17.4632,60600.0
2008-03-03 15:50:00,21.7,21.71,21.69,21.7,52800.0,17.4632,17.4713,17.4552,17.4632,52800.0
2008-03-03 15:55:00,21.7,21.71,21.68,21.7,68600.0,17.4632,17.4713,17.4471,17.4632,68600.0
2008-03-04 09:30:00,21.5,21.62,21.49,21.59,45800.0,17.3023,17.3988,17.2942,17.3747,45800.0
2008-03-04 09:35:00,21.58,21.59,21.48,21.5,38400.0,17.3667,17.3747,17.2862,17.3023,38400.0
2008-03-04 09:40:00,21.5,21.52,21.48,21.5,69600.0,17.3023,17.3184,17.2862,17.3023,69600.0
2008-03-04 09:45:00,21.5,21.55,21.49,21.52,34600.0,17.3023,17.3425,17.2942,17.3184,34600.0
2008-03-04 09:50:00,21.53,21.57,21.5,21.56,18800.0,17.3264,17.3586,17.3023,17.3506,18800.0
2008-03-04 09:55:00,21.57,21.65,21.57,21.65,21400.0,17.3586,17.423,17.3586,17.423,21400.0
2008-03-04 10:00:00,21.66,21.72,21.65,21.7,52600.0,17.431,17.4793,17.423,17.4632,52600.0
2008-03-04 10:05:00,21.7,21.72,21.58,21.6,37000.0,17.4632,17.4793,17.3667,17.3827,37000.0
2008-03-04 10:10:00,21.61,21.7,21.61,21.61,15600.0,17.3908,17.4632,17.3908,17.3908,15600.0
2008-03-04 10:15:00,21.6,21.61,21.58,21.6,28600.0,17.3827,17.3908,17.3667,17.3827,28600.0
2008-03-04 10:20:00,21.59,21.63,21.58,21.61,108800.0,17.3747,17.4069,17.3667,17.3908,108800.0
2008-03-04 10:25:00,21.61,21.65,21.6,21.61,32600.0,17.3908,17.423,17.3827,17.3908,32600.0
2008-03-04 10:30:00,21.61,21.61,21.59,21.61,51400.0,17.3908,17.3908,17.3747,17.3908,51400.0
2008-03-04 10:35:00,21.61,21.63,21.6,21.62,200000.0,17.3908,17.4069,17.3827,17.3988,200000.0
2008-03-04 10:40:00,21.63,21.64,21.62,21.63,26600.0,17.4069,17.4149,17.3988,17.4069,26600.0
2008-03-04 10:45:00,21.63,21.64,21.58,21.58,19400.0,17.4069,17.4149,17.3667,17.3667,19400.0
2008-03-04 10:50:00,21.58,21.63,21.58,21.63,19200.0,17.3667,17.4069,17.3667,17.4069,19200.0
2008-03-04 10:55:00,21.61,21.63,21.6,21.6,17200.0,17.3908,17.4069,17.3827,17.3827,17200.0
2008-03-04 11:00:00,21.6,21.63,21.6,21.6,26200.0,17.3827,17.4069,17.3827,17.3827,26200.0
2008-03-04 11:05:00,21.6,21.6,21.58,21.59,30000.0,17.3827,17.3827,17.3667,17.3747,30000.0
2008-03-04 11:10:00,21.58,21.59,21.58,21.59,13000.0,17.3667,17.3747,17.3667,17.3747,13000.0
2008-03-04 11:15:00,21.59,21.6,21.58,21.6,23400.0,17.3747,17.3827,17.3667,17.3827,23400.0
2008-03-04 11:20:00,21.6,21.62,21.59,21.6,30400.0,17.3827,17.3988,17.3747,17.3827,30400.0
2008-03-04 11:25:00,21.6,21.67,21.6,21.66,23200.0,17.3827,17.4391,17.3827,17.431,23200.0
2008-03-04 11:30:00,21.66,21.66,21.61,21.63,36400.0,17.431,17.431,17.3908,17.4069,36400.0
2008-03-04 11:35:00,21.64,21.66,21.63,21.64,19400.0,17.4149,17.431,17.4069,17.4149,19400.0
2008-03-04 11:40:00,21.64,21.65,21.6,21.61,26800.0,17.4149,17.423,17.3827,17.3908,26800.0
2008-03-04 11:45:00,21.61,21.64,21.61,21.63,19200.0,17.3908,17.4149,17.3908,17.4069,19200.0
2008-03-04 11:50:00,21.64,21.64,21.61,21.63,18200.0,17.4149,17.4149,17.3908,17.4069,18200.0
2008-03-04 11:55:00,21.63,21.63,21.6,21.61,46000.0,17.4069,17.4069,17.3827,17.3908,46000.0
2008-03-04 12:00:00,21.61,21.65,21.61,21.63,23400.0,17.3908,17.423,17.3908,17.4069,23400.0
2008-03-04 12:05:00,21.63,21.65,21.61,21.63,22800.0,17.4069,17.423,17.3908,17.4069,22800.0
2008-03-04 12:10:00,21.63,21.65,21.61,21.64,51200.0,17.4069,17.423,17.3908,17.4149,51200.0
2008-03-04 12:15:00,21.64,21.66,21.63,21.63,33200.0,17.4149,17.431,17.4069,17.4069,33200.0
2008-03-04 12:20:00,21.63,21.67,21.63,21.64,16600.0,17.4069,17.4391,17.4069,17.4149,16600.0
2008-03-04 12:25:00,21.64,21.65,21.63,21.65,15600.0,17.4149,17.423,17.4069,17.423,15600.0
2008-03-04 12:30:00,21.64,21.66,21.61,21.61,16400.0,17.4149,17.431,17.3908,17.3908,16400.0
2008-03-04 12:35:00,21.61,21.64,21.61,21.63,20800.0,17.3908,17.4149,17.3908,17.4069,20800.0
2008-03-04 12:40:00,21.64,21.64,21.61,21.61,21600.0,17.4149,17.4149,17.3908,17.3908,21600.0
2008-03-04 12:45:00,21.61,21.62,21.6,21.6,105200.0,17.3908,17.3988,17.3827,17.3827,105200.0
2008-03-04 12:50:00,21.6,21.6,21.56,21.57,27000.0,17.3827,17.3827,17.3506,17.3586,27000.0
2008-03-04 12:55:00,21.57,21.57,21.52,21.52,44400.0,17.3586,17.3586,17.3184,17.3184,44400.0
2008-03-04 13:00:00,21.52,21.55,21.5,21.55,83800.0,17.3184,17.3425,17.3023,17.3425,83800.0
2008-03-04 13:05:00,21.55,21.56,21.53,21.53,14600.0,17.3425,17.3506,17.3264,17.3264,14600.0
2008-03-04 13:10:00,21.53,21.58,21.53,21.56,18600.0,17.3264,17.3667,17.3264,17.3506,18600.0
2008-03-04 13:15:00,21.56,21.59,21.55,21.59,25600.0,17.3506,17.3747,17.3425,17.3747,25600.0
2008-03-04 13:20:00,21.59,21.6,21.56,21.59,45600.0,17.3747,17.3827,17.3506,17.3747,45600.0
2008-03-04 13:25:00,21.59,21.6,21.58,21.6,64400.0,17.3747,17.3827,17.3667,17.3827,64400.0
2008-03-04 13:30:00,21.6,21.6,21.54,21.54,18800.0,17.3827,17.3827,17.3345,17.3345,18800.0
2008-03-04 13:35:00,21.56,21.58,21.51,21.54,42600.0,17.3506,17.3667,17.3103,17.3345,42600.0
2008-03-04 13:40:00,21.54,21.59,21.53,21.55,17200.0,17.3345,17.3747,17.3264,17.3425,17200.0
2008-03-04 13:45:00,21.55,21.59,21.52,21.58,15600.0,17.3425,17.3747,17.3184,17.3667,15600.0
2008-03-04 13:50:00,21.58,21.6,21.56,21.6,57200.0,17.3667,17.3827,17.3506,17.3827,57200.0
2008-03-04 13:55:00,21.6,21.6,21.55,21.56,37400.0,17.3827,17.3827,17.3425,17.3506,37400.0
2008-03-04 14:00:00,21.56,21.56,21.51,21.54,22800.0,17.3506,17.3506,17.3103,17.3345,22800.0
2008-03-04 14:05:00,21.54,21.57,21.53,21.54,36200.0,17.3345,17.3586,17.3264,17.3345,36200.0
2008-03-04 14:10:00,21.55,21.57,21.53,21.55,43600.0,17.3425,17.3586,17.3264,17.3425,43600.0
2008-03-04 14:15:00,21.55,21.55,21.53,21.55,60200.0,17.3425,17.3425,17.3264,17.3425,60200.0
2008-03-04 14:20:00,21.55,21.56,21.5,21.52,114000.0,17.3425,17.3506,17.3023,17.3184,114000.0
2008-03-04 14:25:00,21.53,21.54,21.49,21.49,158000.0,17.3264,17.3345,17.2942,17.2942,158000.0
2008-03-04 14:30:00,21.49,21.5,21.49,21.5,65800.0,17.2942,17.3023,17.2942,17.3023,65800.0
2008-03-04 14:35:00,21.5,21.5,21.49,21.5,80600.0,17.3023,17.3023,17.2942,17.3023,80600.0
2008-03-04 14:40:00,21.5,21.53,21.5,21.53,250200.0,17.3023,17.3264,17.3023,17.3264,250200.0
2008-03-04 14:45:00,21.53,21.56,21.53,21.53,137000.0,17.3264,17.3506,17.3264,17.3264,137000.0
2008-03-04 14:50:00,21.53,21.53,21.48,21.5,90600.0,17.3264,17.3264,17.2862,17.3023,90600.0
2008-03-04 14:55:00,21.5,21.51,21.46,21.5,54400.0,17.3023,17.3103,17.2701,17.3023,54400.0
2008-03-04 15:00:00,21.5,21.52,21.48,21.51,82600.0,17.3023,17.3184,17.2862,17.3103,82600.0
2008-03-04 15:05:00,21.5,21.56,21.5,21.54,115400.0,17.3023,17.3506,17.3023,17.3345,115400.0
2008-03-04 15:10:00,21.55,21.57,21.5,21.54,80200.0,17.3425,17.3586,17.3023,17.3345,80200.0
2008-03-04 15:15:00,21.54,21.6,21.51,21.55,105000.0,17.3345,17.3827,17.3103,17.3425,105000.0
2008-03-04 15:20:00,21.56,21.6,21.53,21.58,112000.0,17.3506,17.3827,17.3264,17.3667,112000.0
2008-03-04 15:25:00,21.58,21.58,21.54,21.54,31800.0,17.3667,17.3667,17.3345,17.3345,31800.0
2008-03-04 15:30:00,21.55,21.56,21.53,21.55,50600.0,17.3425,17.3506,17.3264,17.3425,50600.0
2008-03-04 15:35:00,21.55,21.59,21.55,21.58,119800.0,17.3425,17.3747,17.3425,17.3667,119800.0
2008-03-04 15:40:00,21.58,21.68,21.57,21.64,92400.0,17.3667,17.4471,17.3586,17.4149,92400.0
2008-03-04 15:45:00,21.63,21.67,21.58,21.59,82000.0,17.4069,17.4391,17.3667,17.3747,82000.0
2008-03-04 15:50:00,21.58,21.6,21.57,21.59,100600.0,17.3667,17.3827,17.3586,17.3747,100600.0
2008-03-04 15:55:00,21.59,21.66,21.56,21.61,188400.0,17.3747,17.431,17.3506,17.3908,188400.0
2008-03-05 09:30:00,21.48,21.81,21.48,21.81,57000.0,17.2862,17.5517,17.2862,17.5517,57000.0
2008-03-05 09:35:00,21.81,21.85,21.78,21.85,56600.0,17.5517,17.5839,17.5276,17.5839,56600.0
2008-03-05 09:40:00,21.86,21.91,21.84,21.9,60200.0,17.592,17.6322,17.5759,17.6242,60200.0
2008-03-05 09:45:00,21.9,21.91,21.86,21.91,56600.0,17.6242,17.6322,17.592,17.6322,56600.0
2008-03-05 09:50:00,21.91,21.99,21.91,21.96,58800.0,17.6322,17.6966,17.6322,17.6725,58800.0
2008-03-05 09:55:00,21.97,22.0,21.95,22.0,49400.0,17.6805,17.7046,17.6644,17.7046,49400.0
2008-03-05 10:00:00,22.0,22.11,21.98,22.11,143800.0,17.7046,17.7932,17.6886,17.7932,143800.0
2008-03-05 10:05:00,22.11,22.11,22.02,22.03,46400.0,17.7932,17.7932,17.7207,17.7288,46400.0
2008-03-05 10:10:00,22.03,22.03,21.98,22.03,43600.0,17.7288,17.7288,17.6886,17.7288,43600.0
2008-03-05 10:15:00,22.03,22.05,22.0,22.01,42200.0,17.7288,17.7449,17.7046,17.7127,42200.0
2008-03-05 10:20:00,22.0,22.02,22.0,22.0,27600.0,17.7046,17.7207,17.7046,17.7046,27600.0
2008-03-05 10:25:00,22.0,22.0,21.99,21.99,16000.0,17.7046,17.7046,17.6966,17.6966,16000.0
2008-03-05 10:30:00,21.99,22.0,21.99,21.99,77600.0,17.6966,17.7046,17.6966,17.6966,77600.0
2008-03-05 10:35:00,21.99,22.0,21.98,21.99,53000.0,17.6966,17.7046,17.6886,17.6966,53000.0
2008-03-05 10:40:00,22.0,22.0,21.99,22.0,25400.0,17.7046,17.7046,17.6966,17.7046,25400.0
2008-03-05 10:45:00,22.0,22.03,21.99,22.03,34200.0,17.7046,17.7288,17.6966,17.7288,34200.0
2008-03-05 10:50:00,22.03,22.09,22.0,22.02,38000.0,17.7288,17.7771,17.7046,17.7207,38000.0
2008-03-05 10:55:00,22.02,22.04,21.92,22.01,123800.0,17.7207,17.7368,17.6403,17.7127,123800.0
2008-03-05 11:00:00,22.01,22.02,22.0,22.02,21400.0,17.7127,17.7207,17.7046,17.7207,21400.0
2008-03-05 11:05:00,22.0,22.03,22.0,22.01,16600.0,17.7046,17.7288,17.7046,17.7127,16600.0
2008-03-05 11:10:00,22.02,22.05,22.0,22.05,15200.0,17.7207,17.7449,17.7046,17.7449,15200.0
2008-03-05 11:15:00,22.05,22.06,22.03,22.04,13800.0,17.7449,17.7529,17.7288,17.7368,13800.0
2008-03-05 11:20:00,22.03,22.05,22.0,22.01,9800.0,17.7288,17.7449,17.7046,17.7127,9800.0
2008-03-05 11:25:00,22.01,22.06,22.01,22.05,20800.0,17.7127,17.7529,17.7127,17.7449,20800.0
2008-03-05 11:30:00,22.05,22.06,22.03,22.03,16800.0,17.7449,17.7529,17.7288,17.7288,16800.0
2008-03-05 11:35:00,22.05,22.05,22.0,22.02,24400.0,17.7449,17.7449,17.7046,17.7207,24400.0
2008-03-05 11:40:00,22.02,22.02,22.0,22.01,17200.0,17.7207,17.7207,17.7046,17.7127,17200.0
2008-03-05 11:45:00,22.02,22.02,22.0,22.0,23800.0,17.7207,17.7207,17.7046,17.7046,23800.0
2008-03-05 11:50:00,22.0,22.03,22.0,22.01,56000.0,17.7046,17.7288,17.7046,17.7127,56000.0
2008-03-05 11:55:00,22.01,22.02,21.93,21.95,106600.0,17.7127,17.7207,17.6483,17.6644,106600.0
2008-03-05 12:00:00,21.96,22.02,21.93,21.96,45200.0,17.6725,17.7207,17.6483,17.6725,45200.0
2008-03-05 12:05:00,21.97,22.0,21.91,21.93,50000.0,17.6805,17.7046,17.6322,17.6483,50000.0
2008-03-05 12:10:00,21.94,21.97,21.93,21.93,34800.0,17.6564,17.6805,17.6483,17.6483,34800.0
2008-03-05 12:15:00,21.95,21.96,21.93,21.95,33400.0,17.6644,17.6725,17.6483,17.6644,33400.0
2008-03-05 12:20:00,21.95,22.0,21.95,22.0,22200.0,17.6644,17.7046,17.6644,17.7046,22200.0
2008-03-05 12:25:00,22.02,22.02,21.95,22.0,72600.0,17.7207,17.7207,17.6644,17.7046,72600.0
2008-03-05 12:30:00,21.99,22.02,21.99,22.01,62600.0,17.6966,17.7207,17.6966,17.7127,62600.0
2008-03-05 12:35:00,22.0,22.02,21.97,21.97,80600.0,17.7046,17.7207,17.6805,17.6805,80600.0
2008-03-05 12:40:00,21.97,21.98,21.92,21.96,42000.0,17.6805,17.6886,17.6403,17.6725,42000.0
2008-03-05 12:45:00,21.97,21.97,21.9,21.92,21200.0,17.6805,17.6805,17.6242,17.6403,21200.0
2008-03-05 12:50:00,21.91,21.92,21.88,21.91,21200.0,17.6322,17.6403,17.6081,17.6322,21200.0
2008-03-05 12:55:00,21.91,21.97,21.89,21.95,36800.0,17.6322,17.6805,17.6161,17.6644,36800.0
2008-03-05 13:00:00,21.95,21.98,21.95,21.97,14600.0,17.6644,17.6886,17.6644,17.6805,14600.0
2008-03-05 13:05:00,21.96,21.97,21.92,21.93,28400.0,17.6725,17.6805,17.6403,17.6483,28400.0
2008-03-05 13:10:00,21.93,21.94,21.89,21.89,27200.0,17.6483,17.6564,17.6161,17.6161,27200.0
2008-03-05 13:15:00,21.88,21.9,21.84,21.85,55200.0,17.6081,17.6242,17.5759,17.5839,55200.0
2008-03-05 13:20:00,21.85,21.86,21.81,21.83,39600.0,17.5839,17.592,17.5517,17.5678,39600.0
2008-03-05 13:25:00,21.83,21.86,21.83,21.86,21800.0,17.5678,17.592,17.5678,17.592,21800.0
2008-03-05 13:30:00,21.86,21.9,21.85,21.86,27000.0,17.592,17.6242,17.5839,17.592,27000.0
2008-03-05 13:35:00,21.86,21.86,21.83,21.86,66200.0,17.592,17.592,17.5678,17.592,66200.0
2008-03-05 13:40:00,21.85,21.86,21.83,21.86,25000.0,17.5839,17.592,17.5678,17.592,25000.0
2008-03-05 13:45:00,21.85,21.87,21.85,21.87,16200.0,17.5839,17.6,17.5839,17.6,16200.0
2008-03-05 13:50:00,21.86,21.87,21.84,21.85,14800.0,17.592,17.6,17.5759,17.5839,14800.0
2008-03-05 13:55:00,21.86,21.9,21.85,21.89,22200.0,17.592,17.6242,17.5839,17.6161,22200.0
2008-03-05 14:00:00,21.88,21.91,21.85,21.89,43400.0,17.6081,17.6322,17.5839,17.6161,43400.0
2008-03-05 14:05:00,21.89,21.89,21.85,21.88,63800.0,17.6161,17.6161,17.5839,17.6081,63800.0
2008-03-05 14:10:00,21.88,21.9,21.87,21.88,53200.0,17.6081,17.6242,17.6,17.6081,53200.0
2008-03-05 14:15:00,21.89,21.89,21.86,21.88,31600.0,17.6161,17.6161,17.592,17.6081,31600.0
2008-03-05 14:20:00,21.88,21.89,21.88,21.89,21000.0,17.6081,17.6161,17.6081,17.6161,21000.0
2008-03-05 14:25:00,21.88,21.9,21.88,21.89,38200.0,17.6081,17.6242,17.6081,17.6161,38200.0
2008-03-05 14:30:00,21.89,21.9,21.88,21.9,19000.0,17.6161,17.6242,17.6081,17.6242,19000.0
2008-03-05 14:35:00,21.9,21.93,21.9,21.93,17600.0,17.6242,17.6483,17.6242,17.6483,17600.0
2008-03-05 14:40:00,21.93,21.95,21.91,21.95,31200.0,17.6483,17.6644,17.6322,17.6644,31200.0
2008-03-05 14:45:00,21.94,21.98,21.94,21.94,22800.0,17.6564,17.6886,17.6564,17.6564,22800.0
2008-03-05 14:50:00,21.95,21.99,21.93,21.95,22000.0,17.6644,17.6966,17.6483,17.6644,22000.0
2008-03-05 14:55:00,21.96,21.98,21.94,21.95,18800.0,17.6725,17.6886,17.6564,17.6644,18800.0
2008-03-05 15:00:00,21.97,21.97,21.93,21.96,33000.0,17.6805,17.6805,17.6483,17.6725,33000.0
2008-03-05 15:05:00,21.96,21.98,21.93,21.96,26800.0,17.6725,17.6886,17.6483,17.6725,26800.0
2008-03-05 15:10:00,21.96,21.99,21.95,21.97,20600.0,17.6725,17.6966,17.6644,17.6805,20600.0
2008-03-05 15:15:00,21.97,21.97,21.95,21.96,34200.0,17.6805,17.6805,17.6644,17.6725,34200.0
2008-03-05 15:20:00,21.96,21.98,21.93,21.97,38400.0,17.6725,17.6886,17.6483,17.6805,38400.0
2008-03-05 15:25:00,21.96,22.0,21.93,21.98,68000.0,17.6725,17.7046,17.6483,17.6886,68000.0
2008-03-05 15:30:00,21.98,22.0,21.96,21.99,52400.0,17.6886,17.7046,17.6725,17.6966,52400.0
2008-03-05 15:35:00,22.0,22.0,21.95,21.96,47400.0,17.7046,17.7046,17.6644,17.6725,47400.0
2008-03-05 15:40:00,21.97,21.99,21.96,21.97,133000.0,17.6805,17.6966,17.6725,17.6805,133000.0
2008-03-05 15:45:00,21.97,22.0,21.94,21.99,95600.0,17.6805,17.7046,17.6564,17.6966,95600.0
2008-03-05 15:50:00,21.99,22.02,21.98,22.0,117400.0,17.6966,17.7207,17.6886,17.7046,117400.0
2008-03-05 15:55:00,22.0,22.02,21.99,22.0,135200.0,17.7046,17.7207,17.6966,17.7046,135200.0
2008-03-06 09:30:00,21.9,21.91,21.86,21.87,11200.0,17.6242,17.6322,17.592,17.6,11200.0
2008-03-06 09:35:00,21.87,21.9,21.83,21.83,14800.0,17.6,17.6242,17.5678,17.5678,14800.0
2008-03-06 09:40:00,21.85,21.85,21.82,21.84,11400.0,17.5839,17.5839,17.5598,17.5759,11400.0
2008-03-06 09:45:00,21.85,21.86,21.78,21.78,21600.0,17.5839,17.592,17.5276,17.5276,21600.0
2008-03-06 09:50:00,21.78,21.86,21.78,21.85,28800.0,17.5276,17.592,17.5276,17.5839,28800.0
2008-03-06 09:55:00,21.86,21.88,21.76,21.83,18400.0,17.592,17.6081,17.5115,17.5678,18400.0
2008-03-06 10:00:00,21.81,21.83,21.75,21.77,19200.0,17.5517,17.5678,17.5035,17.5196,19200.0
2008-03-06 10:05:00,21.78,21.79,21.77,21.77,18000.0,17.5276,17.5356,17.5196,17.5196,18000.0
2008-03-06 10:10:00,21.77,21.84,21.75,21.79,60800.0,17.5196,17.5759,17.5035,17.5356,60800.0
2008-03-06 10:15:00,21.79,21.79,21.76,21.79,23800.0,17.5356,17.5356,17.5115,17.5356,23800.0
2008-03-06 10:20:00,21.78,21.83,21.78,21.8,15200.0,17.5276,17.5678,17.5276,17.5437,15200.0
2008-03-06 10:25:00,21.78,21.78,21.75,21.78,50200.0,17.5276,17.5276,17.5035,17.5276,50200.0
2008-03-06 10:30:00,21.77,21.86,21.75,21.86,72400.0,17.5196,17.592,17.5035,17.592,72400.0
2008-03-06 10:35:00,21.86,21.88,21.84,21.85,144600.0,17.592,17.6081,17.5759,17.5839,144600.0
2008-03-06 10:40:00,21.85,21.86,21.77,21.79,35800.0,17.5839,17.592,17.5196,17.5356,35800.0
2008-03-06 10:45:00,21.8,21.82,21.78,21.8,30600.0,17.5437,17.5598,17.5276,17.5437,30600.0
2008-03-06 10:50:00,21.8,21.81,21.78,21.79,39000.0,17.5437,17.5517,17.5276,17.5356,39000.0
2008-03-06 10:55:00,21.8,21.84,21.8,21.83,34800.0,17.5437,17.5759,17.5437,17.5678,34800.0
2008-03-06 11:00:00,21.83,21.86,21.83,21.85,41400.0,17.5678,17.592,17.5678,17.5839,41400.0
2008-03-06 11:05:00,21.84,21.89,21.84,21.86,106600.0,17.5759,17.6161,17.5759,17.592,106600.0
2008-03-06 11:10:00,21.87,21.88,21.85,21.85,35000.0,17.6,17.6081,17.5839,17.5839,35000.0
2008-03-06 11:15:00,21.84,21.86,21.84,21.86,36600.0,17.5759,17.592,17.5759,17.592,36600.0
2008-03-06 11:20:00,21.86,21.86,21.84,21.86,85000.0,17.592,17.592,17.5759,17.592,85000.0
2008-03-06 11:25:00,21.85,21.87,21.83,21.86,56200.0,17.5839,17.6,17.5678,17.592,56200.0
2008-03-06 11:30:00,21.86,21.89,21.84,21.89,54600.0,17.592,17.6161,17.5759,17.6161,54600.0
2008-03-06 11:35:00,21.88,21.93,21.86,21.9,30000.0,17.6081,17.6483,17.592,17.6242,30000.0
2008-03-06 11:40:00,21.9,21.91,21.86,21.88,19200.0,17.6242,17.6322,17.592,17.6081,19200.0
2008-03-06 11:45:00,21.88,21.88,21.86,21.87,14800.0,17.6081,17.6081,17.592,17.6,14800.0
2008-03-06 11:50:00,21.86,21.87,21.81,21.84,23000.0,17.592,17.6,17.5517,17.5759,23000.0
2008-03-06 11:55:00,21.83,21.88,21.83,21.88,20200.0,17.5678,17.6081,17.5678,17.6081,20200.0
2008-03-06 12:00:00,21.88,21.88,21.81,21.85,17000.0,17.6081,17.6081,17.5517,17.5839,17000.0
2008-03-06 12:05:00,21.86,21.88,21.86,21.87,28000.0,17.592,17.6081,17.592,17.6,28000.0
2008-03-06 12:10:00,21.88,21.89,21.86,21.89,53600.0,17.6081,17.6161,17.592,17.6161,53600.0
2008-03-06 12:15:00,21.9,21.92,21.88,21.9,41400.0,17.6242,17.6403,17.6081,17.6242,41400.0
2008-03-06 12:20:00,21.88,21.89,21.88,21.88,10200.0,17.6081,17.6161,17.6081,17.6081,10200.0
2008-03-06 12:25:00,21.88,21.89,21.88,21.88,272600.0,17.6081,17.6161,17.6081,17.6081,272600.0
2008-03-06 12:30:00,21.88,21.9,21.88,21.89,26200.0,17.6081,17.6242,17.6081,17.6161,26200.0
2008-03-06 12:35:00,21.89,21.89,21.88,21.88,74800.0,17.6161,17.6161,17.6081,17.6081,74800.0
2008-03-06 12:40:00,21.88,21.93,21.88,21.92,35600.0,17.6081,17.6483,17.6081,17.6403,35600.0
2008-03-06 12:45:00,21.92,21.92,21.88,21.88,8200.0,17.6403,17.6403,17.6081,17.6081,8200.0
2008-03-06 12:50:00,21.88,21.9,21.88,21.9,28800.0,17.6081,17.6242,17.6081,17.6242,28800.0
2008-03-06 12:55:00,21.89,21.9,21.88,21.88,41000.0,17.6161,17.6242,17.6081,17.6081,41000.0
2008-03-06 13:00:00,21.88,21.9,21.88,21.88,48200.0,17.6081,17.6242,17.6081,17.6081,48200.0
2008-03-06 13:05:00,21.88,21.92,21.88,21.9,36000.0,17.6081,17.6403,17.6081,17.6242,36000.0
2008-03-06 13:10:00,21.89,21.89,21.88,21.89,18800.0,17.6161,17.6161,17.6081,17.6161,18800.0
2008-03-06 13:15:00,21.89,21.9,21.89,21.89,22600.0,17.6161,17.6242,17.6161,17.6161,22600.0
2008-03-06 13:20:00,21.89,21.89,21.89,21.89,23600.0,17.6161,17.6161,17.6161,17.6161,23600.0
2008-03-06 13:25:00,21.89,21.89,21.86,21.87,128600.0,17.6161,17.6161,17.592,17.6,128600.0
2008-03-06 13:30:00,21.87,21.88,21.86,21.87,146400.0,17.6,17.6081,17.592,17.6,146400.0
2008-03-06 13:35:00,21.87,21.88,21.85,21.87,156000.0,17.6,17.6081,17.5839,17.6,156000.0
2008-03-06 13:40:00,21.86,21.88,21.86,21.88,34200.0,17.592,17.6081,17.592,17.6081,34200.0
2008-03-06 13:45:00,21.87,21.89,21.85,21.88,344000.0,17.6,17.6161,17.5839,17.6081,344000.0
2008-03-06 13:50:00,21.88,21.89,21.86,21.88,187800.0,17.6081,17.6161,17.592,17.6081,187800.0
2008-03-06 13:55:00,21.88,21.88,21.87,21.88,41800.0,17.6081,17.6081,17.6,17.6081,41800.0
2008-03-06 14:00:00,21.88,21.9,21.86,21.87,102000.0,17.6081,17.6242,17.592,17.6,102000.0
2008-03-06 14:05:00,21.87,21.89,21.86,21.88,117600.0,17.6,17.6161,17.592,17.6081,117600.0
2008-03-06 14:10:00,21.87,21.88,21.87,21.88,29600.0,17.6,17.6081,17.6,17.6081,29600.0
2008-03-06 14:15:00,21.88,21.89,21.88,21.88,33800.0,17.6081,17.6161,17.6081,17.6081,33800.0
2008-03-06 14:20:00,21.88,21.88,21.87,21.88,29800.0,17.6081,17.6081,17.6,17.6081,29800.0
2008-03-06 14:25:00,21.88,21.89,21.88,21.88,77000.0,17.6081,17.6161,17.6081,17.6081,77000.0
2008-03-06 14:30:00,21.88,21.88,21.87,21.88,31200.0,17.6081,17.6081,17.6,17.6081,31200.0
2008-03-06 14:35:00,21.88,21.88,21.88,21.88,33200.0,17.6081,17.6081,17.6081,17.6081,33200.0
2008-03-06 14:40:00,21.88,21.9,21.88,21.89,68400.0,17.6081,17.6242,17.6081,17.6161,68400.0
2008-03-06 14:45:00,21.89,21.9,21.88,21.88,25200.0,17.6161,17.6242,17.6081,17.6081,25200.0
2008-03-06 14:50:00,21.88,21.88,21.85,21.87,76400.0,17.6081,17.6081,17.5839,17.6,76400.0
2008-03-06 14:55:00,21.86,21.86,21.84,21.84,183600.0,17.592,17.592,17.5759,17.5759,183600.0
2008-03-06 15:00:00,21.84,21.85,21.79,21.79,75800.0,17.5759,17.5839,17.5356,17.5356,75800.0
2008-03-06 15:05:00,21.8,21.84,21.79,21.8,66400.0,17.5437,17.5759,17.5356,17.5437,66400.0
2008-03-06 15:10:00,21.8,21.81,21.79,21.79,28000.0,17.5437,17.5517,17.5356,17.5356,28000.0
2008-03-06 15:15:00,21.79,21.81,21.79,21.81,69600.0,17.5356,17.5517,17.5356,17.5517,69600.0
2008-03-06 15:20:00,21.8,21.83,21.8,21.83,67200.0,17.5437,17.5678,17.5437,17.5678,67200.0
2008-03-06 15:25:00,21.82,21.83,21.81,21.82,166600.0,17.5598,17.5678,17.5517,17.5598,166600.0
2008-03-06 15:30:00,21.82,21.82,21.79,21.8,66600.0,17.5598,17.5598,17.5356,17.5437,66600.0
2008-03-06 15:35:00,21.8,21.82,21.78,21.79,40800.0,17.5437,17.5598,17.5276,17.5356,40800.0
2008-03-06 15:40:00,21.78,21.8,21.78,21.8,146200.0,17.5276,17.5437,17.5276,17.5437,146200.0
2008-03-06 15:45:00,21.8,21.85,21.78,21.83,116800.0,17.5437,17.5839,17.5276,17.5678,116800.0
2008-03-06 15:50:00,21.83,21.83,21.79,21.81,143800.0,17.5678,17.5678,17.5356,17.5517,143800.0
2008-03-06 15:55:00,21.81,21.83,21.8,21.81,202000.0,17.5517,17.5678,17.5437,17.5517,202000.0
2008-03-07 09:30:00,21.78,21.79,21.52,21.56,34400.0,17.5276,17.5356,17.3184,17.3506,34400.0
2008-03-07 09:35:00,21.56,21.65,21.56,21.6,42400.0,17.3506,17.423,17.3506,17.3827,42400.0
2008-03-07 09:40:00,21.61,21.67,21.57,21.66,41200.0,17.3908,17.4391,17.3586,17.431,41200.0
2008-03-07 09:45:00,21.65,21.65,21.59,21.6,23200.0,17.423,17.423,17.3747,17.3827,23200.0
2008-03-07 09:50:00,21.61,21.68,21.59,21.66,15600.0,17.3908,17.4471,17.3747,17.431,15600.0
2008-03-07 09:55:00,21.68,21.74,21.68,21.73,35600.0,17.4471,17.4954,17.4471,17.4874,35600.0
2008-03-07 10:00:00,21.72,21.77,21.7,21.75,36200.0,17.4793,17.5196,17.4632,17.5035,36200.0
2008-03-07 10:05:00,21.72,21.76,21.68,21.69,30600.0,17.4793,17.5115,17.4471,17.4552,30600.0
2008-03-07 10:10:00,21.7,21.7,21.67,21.68,14800.0,17.4632,17.4632,17.4391,17.4471,14800.0
2008-03-07 10:15:00,21.69,21.73,21.68,21.73,32000.0,17.4552,17.4874,17.4471,17.4874,32000.0
2008-03-07 10:20:00,21.73,21.77,21.71,21.73,39200.0,17.4874,17.5196,17.4713,17.4874,39200.0
2008-03-07 10:25:00,21.72,21.73,21.68,21.68,33200.0,17.4793,17.4874,17.4471,17.4471,33200.0
2008-03-07 10:30:00,21.7,21.78,21.7,21.75,32600.0,17.4632,17.5276,17.4632,17.5035,32600.0
2008-03-07 10:35:00,21.74,21.79,21.74,21.77,41000.0,17.4954,17.5356,17.4954,17.5196,41000.0
2008-03-07 10:40:00,21.77,21.89,21.76,21.88,74800.0,17.5196,17.6161,17.5115,17.6081,74800.0
2008-03-07 10:45:00,21.88,21.91,21.86,21.89,27800.0,17.6081,17.6322,17.592,17.6161,27800.0
2008-03-07 10:50:00,21.89,21.89,21.84,21.84,39600.0,17.6161,17.6161,17.5759,17.5759,39600.0
2008-03-07 10:55:00,21.84,21.85,21.78,21.78,35000.0,17.5759,17.5839,17.5276,17.5276,35000.0
2008-03-07 11:00:00,21.79,21.82,21.75,21.78,46000.0,17.5356,17.5598,17.5035,17.5276,46000.0
2008-03-07 11:05:00,21.78,21.82,21.78,21.81,39400.0,17.5276,17.5598,17.5276,17.5517,39400.0
2008-03-07 11:10:00,21.8,21.83,21.8,21.81,26400.0,17.5437,17.5678,17.5437,17.5517,26400.0
2008-03-07 11:15:00,21.81,21.86,21.81,21.85,33400.0,17.5517,17.592,17.5517,17.5839,33400.0
2008-03-07 11:20:00,21.85,21.86,21.83,21.86,30400.0,17.5839,17.592,17.5678,17.592,30400.0
2008-03-07 11:25:00,21.86,21.86,21.76,21.78,23400.0,17.592,17.592,17.5115,17.5276,23400.0
2008-03-07 11:30:00,21.78,21.83,21.78,21.83,12400.0,17.5276,17.5678,17.5276,17.5678,12400.0
2008-03-07 11:35:00,21.82,21.83,21.81,21.82,9600.0,17.5598,17.5678,17.5517,17.5598,9600.0
2008-03-07 11:40:00,21.84,21.84,21.82,21.82,18200.0,17.5759,17.5759,17.5598,17.5598,18200.0
2008-03-07 11:45:00,21.83,21.84,21.8,21.81,11200.0,17.5678,17.5759,17.5437,17.5517,11200.0
2008-03-07 11:50:00,21.82,21.83,21.8,21.82,15800.0,17.5598,17.5678,17.5437,17.5598,15800.0
2008-03-07 11:55:00,21.83,21.93,21.83,21.87,97600.0,17.5678,17.6483,17.5678,17.6,97600.0
2008-03-07 12:00:00,21.88,21.92,21.86,21.92,78600.0,17.6081,17.6403,17.592,17.6403,78600.0
2008-03-07 12:05:00,21.92,22.0,21.92,21.98,162000.0,17.6403,17.7046,17.6403,17.6886,162000.0
2008-03-07 12:10:00,21.98,22.0,21.95,21.96,95000.0,17.6886,17.7046,17.6644,17.6725,95000.0
2008-03-07 12:15:00,21.96,21.99,21.94,21.96,77600.0,17.6725,17.6966,17.6564,17.6725,77600.0
2008-03-07 12:20:00,21.97,21.98,21.96,21.98,19600.0,17.6805,17.6886,17.6725,17.6886,19600.0
2008-03-07 12:25:00,21.97,21.97,21.9,21.9,26600.0,17.6805,17.6805,17.6242,17.6242,26600.0
2008-03-07 12:30:00,21.92,21.93,21.89,21.93,16000.0,17.6403,17.6483,17.6161,17.6483,16000.0
2008-03-07 12:35:00,21.91,21.96,21.9,21.94,48000.0,17.6322,17.6725,17.6242,17.6564,48000.0
2008-03-07 12:40:00,21.95,21.97,21.94,21.97,30800.0,17.6644,17.6805,17.6564,17.6805,30800.0
2008-03-07 12:45:00,21.97,21.97,21.93,21.93,12200.0,17.6805,17.6805,17.6483,17.6483,12200.0
2008-03-07 12:50:00,21.93,21.95,21.92,21.93,11800.0,17.6483,17.6644,17.6403,17.6483,11800.0
2008-03-07 12:55:00,21.94,21.94,21.92,21.93,29400.0,17.6564,17.6564,17.6403,17.6483,29400.0
2008-03-07 13:00:00,21.93,21.94,21.93,21.93,75800.0,17.6483,17.6564,17.6483,17.6483,75800.0
2008-03-07 13:05:00,21.93,21.96,21.91,21.92,23000.0,17.6483,17.6725,17.6322,17.6403,23000.0
2008-03-07 13:10:00,21.91,21.93,21.91,21.93,16200.0,17.6322,17.6483,17.6322,17.6483,16200.0
2008-03-07 13:15:00,21.94,21.95,21.89,21.9,31800.0,17.6564,17.6644,17.6161,17.6242,31800.0
2008-03-07 13:20:00,21.9,21.91,21.88,21.88,13200.0,17.6242,17.6322,17.6081,17.6081,13200.0
2008-03-07 13:25:00,21.88,21.91,21.88,21.91,20000.0,17.6081,17.6322,17.6081,17.6322,20000.0
2008-03-07 13:30:00,21.92,21.92,21.88,21.88,18400.0,17.6403,17.6403,17.6081,17.6081,18400.0
2008-03-07 13:35:00,21.88,21.89,21.86,21.86,24200.0,17.6081,17.6161,17.592,17.592,24200.0
2008-03-07 13:40:00,21.86,21.88,21.86,21.88,35400.0,17.592,17.6081,17.592,17.6081,35400.0
2008-03-07 13:45:00,21.88,21.9,21.87,21.9,39600.0,17.6081,17.6242,17.6,17.6242,39600.0
2008-03-07 13:50:00,21.89,21.9,21.85,21.87,32600.0,17.6161,17.6242,17.5839,17.6,32600.0
2008-03-07 13:55:00,21.87,21.89,21.85,21.86,22800.0,17.6,17.6161,17.5839,17.592,22800.0
2008-03-07 14:00:00,21.88,21.89,21.82,21.82,30800.0,17.6081,17.6161,17.5598,17.5598,30800.0
2008-03-07 14:05:00,21.82,21.83,21.8,21.82,55400.0,17.5598,17.5678,17.5437,17.5598,55400.0
2008-03-07 14:10:00,21.83,21.85,21.82,21.83,35600.0,17.5678,17.5839,17.5598,17.5678,35600.0
2008-03-07 14:15:00,21.84,21.84,21.79,21.8,19000.0,17.5759,17.5759,17.5356,17.5437,19000.0
2008-03-07 14:20:00,21.8,21.8,21.75,21.77,37400.0,17.5437,17.5437,17.5035,17.5196,37400.0
2008-03-07 14:25:00,21.77,21.78,21.75,21.76,37000.0,17.5196,17.5276,17.5035,17.5115,37000.0
2008-03-07 14:30:00,21.76,21.76,21.75,21.75,49200.0,17.5115,17.5115,17.5035,17.5035,49200.0
2008-03-07 14:35:00,21.75,21.77,21.75,21.75,48800.0,17.5035,17.5196,17.5035,17.5035,48800.0
2008-03-07 14:40:00,21.75,21.76,21.74,21.76,70400.0,17.5035,17.5115,17.4954,17.5115,70400.0
2008-03-07 14:45:00,21.76,21.77,21.75,21.75,31400.0,17.5115,17.5196,17.5035,17.5035,31400.0
2008-03-07 14:50:00,21.75,21.75,21.74,21.75,54000.0,17.5035,17.5035,17.4954,17.5035,54000.0
2008-03-07 14:55:00,21.75,21.78,21.67,21.78,484800.0,17.5035,17.5276,17.4391,17.5276,484800.0
2008-03-07 15:00:00,21.78,21.8,21.74,21.74,63400.0,17.5276,17.5437,17.4954,17.4954,63400.0
2008-03-07 15:05:00,21.75,21.89,21.75,21.86,330800.0,17.5035,17.6161,17.5035,17.592,330800.0
2008-03-07 15:10:00,21.86,21.92,21.84,21.86,57000.0,17.592,17.6403,17.5759,17.592,57000.0
2008-03-07 15:15:00,21.86,21.89,21.81,21.85,55600.0,17.592,17.6161,17.5517,17.5839,55600.0
2008-03-07 15:20:00,21.85,21.88,21.82,21.85,70000.0,17.5839,17.6081,17.5598,17.5839,70000.0
2008-03-07 15:25:00,21.85,21.86,21.8,21.81,62200.0,17.5839,17.592,17.5437,17.5517,62200.0
2008-03-07 15:30:00,21.8,21.83,21.79,21.8,47400.0,17.5437,17.5678,17.5356,17.5437,47400.0
2008-03-07 15:35:00,21.8,21.88,21.78,21.86,65000.0,17.5437,17.6081,17.5276,17.592,65000.0
2008-03-07 15:40:00,21.86,21.91,21.86,21.86,71000.0,17.592,17.6322,17.592,17.592,71000.0
2008-03-07 15:45:00,21.87,21.89,21.82,21.84,48200.0,17.6,17.6161,17.5598,17.5759,48200.0
2008-03-07 15:50:00,21.84,21.91,21.84,21.89,138400.0,17.5759,17.6322,17.5759,17.6161,138400.0
2008-03-07 15:55:00,21.9,21.91,21.82,21.85,281400.0,17.6242,17.6322,17.5598,17.5839,281400.0
2008-03-10 09:30:00,21.93,21.99,21.83,21.85,63800.0,17.6483,17.6966,17.5678,17.5839,63800.0
2008-03-10 09:35:00,21.86,21.94,21.85,21.9,44400.0,17.592,17.6564,17.5839,17.6242,44400.0
2008-03-10 09:40:00,21.89,21.9,21.87,21.89,28600.0,17.6161,17.6242,17.6,17.6161,28600.0
2008-03-10 09:45:00,21.89,21.9,21.87,21.88,28800.0,17.6161,17.6242,17.6,17.6081,28800.0
2008-03-10 09:50:00,21.88,21.92,21.87,21.91,14400.0,17.6081,17.6403,17.6,17.6322,14400.0
2008-03-10 09:55:00,21.91,21.93,21.9,21.93,14200.0,17.6322,17.6483,17.6242,17.6483,14200.0
2008-03-10 10:00:00,21.93,21.99,21.93,21.96,21800.0,17.6483,17.6966,17.6483,17.6725,21800.0
2008-03-10 10:05:00,21.96,21.98,21.9,21.96,33800.0,17.6725,17.6886,17.6242,17.6725,33800.0
2008-03-10 10:10:00,21.96,22.02,21.95,22.02,31600.0,17.6725,17.7207,17.6644,17.7207,31600.0
2008-03-10 10:15:00,22.01,22.06,21.99,22.06,43400.0,17.7127,17.7529,17.6966,17.7529,43400.0
2008-03-10 10:20:00,22.07,22.07,22.02,22.02,31800.0,17.761,17.761,17.7207,17.7207,31800.0
2008-03-10 10:25:00,22.02,22.05,22.02,22.04,20400.0,17.7207,17.7449,17.7207,17.7368,20400.0
2008-03-10 10:30:00,22.03,22.08,22.02,22.04,88400.0,17.7288,17.769,17.7207,17.7368,88400.0
2008-03-10 10:35:00,22.04,22.04,21.99,22.03,42400.0,17.7368,17.7368,17.6966,17.7288,42400.0
2008-03-10 10:40:00,22.03,22.04,22.0,22.02,35200.0,17.7288,17.7368,17.7046,17.7207,35200.0
2008-03-10 10:45:00,22.02,22.08,22.01,22.02,38800.0,17.7207,17.769,17.7127,17.7207,38800.0
2008-03-10 10:50:00,22.02,22.02,21.96,21.97,31400.0,17.7207,17.7207,17.6725,17.6805,31400.0
2008-03-10 10:55:00,21.97,22.01,21.97,22.0,22000.0,17.6805,17.7127,17.6805,17.7046,22000.0
2008-03-10 11:00:00,22.0,22.06,22.0,22.02,25400.0,17.7046,17.7529,17.7046,17.7207,25400.0
2008-03-10 11:05:00,22.01,22.03,22.0,22.02,31800.0,17.7127,17.7288,17.7046,17.7207,31800.0
2008-03-10 11:10:00,22.02,22.03,22.0,22.0,29800.0,17.7207,17.7288,17.7046,17.7046,29800.0
2008-03-10 11:15:00,22.0,22.02,22.0,22.0,19200.0,17.7046,17.7207,17.7046,17.7046,19200.0
2008-03-10 11:20:00,22.0,22.04,22.0,22.03,23600.0,17.7046,17.7368,17.7046,17.7288,23600.0
2008-03-10 11:25:00,22.02,22.04,22.0,22.0,17800.0,17.7207,17.7368,17.7046,17.7046,17800.0
2008-03-10 11:30:00,22.0,22.01,21.99,21.99,24000.0,17.7046,17.7127,17.6966,17.6966,24000.0
2008-03-10 11:35:00,22.0,22.03,21.99,22.02,51000.0,17.7046,17.7288,17.6966,17.7207,51000.0
2008-03-10 11:40:00,22.02,22.02,21.99,21.99,39400.0,17.7207,17.7207,17.6966,17.6966,39400.0
2008-03-10 11:45:00,22.0,22.02,21.99,22.0,26400.0,17.7046,17.7207,17.6966,17.7046,26400.0
2008-03-10 11:50:00,22.0,22.02,22.0,22.02,25400.0,17.7046,17.7207,17.7046,17.7207,25400.0
2008-03-10 11:55:00,22.0,22.03,22.0,22.01,17000.0,17.7046,17.7288,17.7046,17.7127,17000.0
2008-03-10 12:00:00,22.01,22.02,21.99,22.0,41000.0,17.7127,17.7207,17.6966,17.7046,41000.0
2008-03-10 12:05:00,22.0,22.05,22.0,22.05,42000.0,17.7046,17.7449,17.7046,17.7449,42000.0
2008-03-10 12:10:00,22.06,22.08,22.03,22.03,31800.0,17.7529,17.769,17.7288,17.7288,31800.0
2008-03-10 12:15:00,22.04,22.04,21.99,22.03,35800.0,17.7368,17.7368,17.6966,17.7288,35800.0
2008-03-10 12:20:00,22.01,22.06,22.01,22.05,35400.0,17.7127,17.7529,17.7127,17.7449,35400.0
2008-03-10 12:25:00,22.04,22.07,22.0,22.02,38200.0,17.7368,17.761,17.7046,17.7207,38200.0
2008-03-10 12:30:00,22.02,22.02,22.0,22.02,16800.0,17.7207,17.7207,17.7046,17.7207,16800.0
2008-03-10 12:35:00,22.02,22.04,22.0,22.03,25400.0,17.7207,17.7368,17.7046,17.7288,25400.0
2008-03-10 12:40:00,22.03,22.03,22.02,22.03,7600.0,17.7288,17.7288,17.7207,17.7288,7600.0
2008-03-10 12:45:00,22.02,22.04,22.01,22.02,27200.0,17.7207,17.7368,17.7127,17.7207,27200.0
2008-03-10 12:50:00,22.02,22.08,22.01,22.08,34800.0,17.7207,17.769,17.7127,17.769,34800.0
2008-03-10 12:55:00,22.08,22.13,22.08,22.11,47600.0,17.769,17.8093,17.769,17.7932,47600.0
2008-03-10 13:00:00,22.11,22.13,22.11,22.11,14000.0,17.7932,17.8093,17.7932,17.7932,14000.0
2008-03-10 13:05:00,22.11,22.11,22.08,22.09,12800.0,17.7932,17.7932,17.769,17.7771,12800.0
2008-03-10 13:10:00,22.09,22.11,22.08,22.08,22600.0,17.7771,17.7932,17.769,17.769,22600.0
2008-03-10 13:15:00,22.08,22.08,22.07,22.07,18600.0,17.769,17.769,17.761,17.761,18600.0
2008-03-10 13:20:00,22.07,22.07,22.05,22.07,27600.0,17.761,17.761,17.7449,17.761,27600.0
2008-03-10 13:25:00,22.06,22.08,22.06,22.07,20000.0,17.7529,17.769,17.7529,17.761,20000.0
2008-03-10 13:30:00,22.06,22.07,22.04,22.06,27600.0,17.7529,17.761,17.7368,17.7529,27600.0
2008-03-10 13:35:00,22.06,22.08,22.02,22.03,27800.0,17.7529,17.769,17.7207,17.7288,27800.0
2008-03-10 13:40:00,22.03,22.03,22.0,22.02,25400.0,17.7288,17.7288,17.7046,17.7207,25400.0
2008-03-10 13:45:00,22.0,22.02,22.0,22.0,19000.0,17.7046,17.7207,17.7046,17.7046,19000.0
2008-03-10 13:50:00,22.0,22.02,22.0,22.0,39000.0,17.7046,17.7207,17.7046,17.7046,39000.0
2008-03-10 13:55:00,22.0,22.0,21.99,21.99,30600.0,17.7046,17.7046,17.6966,17.6966,30600.0
2008-03-10 14:00:00,22.0,22.03,21.99,22.0,93800.0,17.7046,17.7288,17.6966,17.7046,93800.0
2008-03-10 14:05:00,22.0,22.0,21.99,22.0,73600.0,17.7046,17.7046,17.6966,17.7046,73600.0
2008-03-10 14:10:00,22.0,22.04,21.99,22.01,26800.0,17.7046,17.7368,17.6966,17.7127,26800.0
2008-03-10 14:15:00,22.0,22.04,22.0,22.0,15000.0,17.7046,17.7368,17.7046,17.7046,15000.0
2008-03-10 14:20:00,22.0,22.01,21.96,21.98,117800.0,17.7046,17.7127,17.6725,17.6886,117800.0
2008-03-10 14:25:00,21.97,22.03,21.94,22.0,202400.0,17.6805,17.7288,17.6564,17.7046,202400.0
2008-03-10 14:30:00,22.0,22.04,22.0,22.03,18000.0,17.7046,17.7368,17.7046,17.7288,18000.0
2008-03-10 14:35:00,22.03,22.06,22.02,22.03,21400.0,17.7288,17.7529,17.7207,17.7288,21400.0
2008-03-10 14:40:00,22.03,22.03,22.02,22.03,19200.0,17.7288,17.7288,17.7207,17.7288,19200.0
2008-03-10 14:45:00,22.03,22.03,22.0,22.0,46400.0,17.7288,17.7288,17.7046,17.7046,46400.0
2008-03-10 14:50:00,22.0,22.0,22.0,22.0,136400.0,17.7046,17.7046,17.7046,17.7046,136400.0
2008-03-10 14:55:00,22.0,22.01,21.99,22.0,35600.0,17.7046,17.7127,17.6966,17.7046,35600.0
2008-03-10 15:00:00,22.0,22.02,22.0,22.0,67800.0,17.7046,17.7207,17.7046,17.7046,67800.0
2008-03-10 15:05:00,22.0,22.0,22.0,22.0,52000.0,17.7046,17.7046,17.7046,17.7046,52000.0
2008-03-10 15:10:00,22.0,22.01,22.0,22.0,99600.0,17.7046,17.7127,17.7046,17.7046,99600.0
2008-03-10 15:15:00,22.0,22.01,22.0,22.0,52200.0,17.7046,17.7127,17.7046,17.7046,52200.0
2008-03-10 15:20:00,22.0,22.03,22.0,22.02,47000.0,17.7046,17.7288,17.7046,17.7207,47000.0
2008-03-10 15:25:00,22.02,22.07,22.0,22.02,34000.0,17.7207,17.761,17.7046,17.7207,34000.0
2008-03-10 15:30:00,22.02,22.04,22.0,22.0,56600.0,17.7207,17.7368,17.7046,17.7046,56600.0
2008-03-10 15:35:00,22.0,22.03,22.0,22.0,79000.0,17.7046,17.7288,17.7046,17.7046,79000.0
2008-03-10 15:40:00,22.0,22.02,22.0,22.0,171600.0,17.7046,17.7207,17.7046,17.7046,171600.0
2008-03-10 15:45:00,22.0,22.02,22.0,22.01,157400.0,17.7046,17.7207,17.7046,17.7127,157400.0
2008-03-10 15:50:00,22.0,22.01,22.0,22.0,157200.0,17.7046,17.7127,17.7046,17.7046,157200.0
2008-03-10 15:55:00,22.0,22.04,22.0,22.03,123800.0,17.7046,17.7368,17.7046,17.7288,123800.0
2008-03-11 09:30:00,22.25,22.25,22.06,22.08,41800.0,17.9058,17.9058,17.7529,17.769,41800.0
2008-03-11 09:35:00,22.11,22.25,22.05,22.22,24000.0,17.7932,17.9058,17.7449,17.8817,24000.0
2008-03-11 09:40:00,22.24,22.28,22.2,22.25,54800.0,17.8978,17.93,17.8656,17.9058,54800.0
2008-03-11 09:45:00,22.25,22.27,22.22,22.24,44000.0,17.9058,17.9219,17.8817,17.8978,44000.0
2008-03-11 09:50:00,22.24,22.25,22.24,22.25,68400.0,17.8978,17.9058,17.8978,17.9058,68400.0
2008-03-11 09:55:00,22.25,22.25,22.16,22.18,47200.0,17.9058,17.9058,17.8334,17.8495,47200.0
2008-03-11 10:00:00,22.18,22.18,22.13,22.13,28800.0,17.8495,17.8495,17.8093,17.8093,28800.0
2008-03-11 10:05:00,22.13,22.17,22.13,22.17,24000.0,17.8093,17.8415,17.8093,17.8415,24000.0
2008-03-11 10:10:00,22.18,22.18,22.18,22.18,25800.0,17.8495,17.8495,17.8495,17.8495,25800.0
2008-03-11 10:15:00,22.18,22.18,22.11,22.13,84600.0,17.8495,17.8495,17.7932,17.8093,84600.0
2008-03-11 10:20:00,22.14,22.17,22.1,22.14,112400.0,17.8173,17.8415,17.7851,17.8173,112400.0
2008-03-11 10:25:00,22.14,22.16,22.13,22.16,33800.0,17.8173,17.8334,17.8093,17.8334,33800.0
2008-03-11 10:30:00,22.17,22.17,22.14,22.15,27000.0,17.8415,17.8415,17.8173,17.8254,27000.0
2008-03-11 10:35:00,22.16,22.16,22.07,22.08,38000.0,17.8334,17.8334,17.761,17.769,38000.0
2008-03-11 10:40:00,22.08,22.09,22.06,22.06,103800.0,17.769,17.7771,17.7529,17.7529,103800.0
2008-03-11 10:45:00,22.06,22.07,22.01,22.05,199000.0,17.7529,17.761,17.7127,17.7449,199000.0
2008-03-11 10:50:00,22.06,22.08,22.05,22.08,17000.0,17.7529,17.769,17.7449,17.769,17000.0
2008-03-11 10:55:00,22.09,22.13,22.08,22.13,9000.0,17.7771,17.8093,17.769,17.8093,9000.0
2008-03-11 11:00:00,22.14,22.14,22.1,22.11,16200.0,17.8173,17.8173,17.7851,17.7932,16200.0
2008-03-11 11:05:00,22.11,22.11,22.05,22.09,150200.0,17.7932,17.7932,17.7449,17.7771,150200.0
2008-03-11 11:10:00,22.09,22.09,22.08,22.08,30400.0,17.7771,17.7771,17.769,17.769,30400.0
2008-03-11 11:15:00,22.08,22.08,22.05,22.07,29800.0,17.769,17.769,17.7449,17.761,29800.0
2008-03-11 11:20:00,22.07,22.07,22.05,22.06,32600.0,17.761,17.761,17.7449,17.7529,32600.0
2008-03-11 11:25:00,22.06,22.13,22.06,22.13,61400.0,17.7529,17.8093,17.7529,17.8093,61400.0
2008-03-11 11:30:00,22.13,22.14,22.13,22.13,17400.0,17.8093,17.8173,17.8093,17.8093,17400.0
2008-03-11 11:35:00,22.13,22.13,22.1,22.11,26200.0,17.8093,17.8093,17.7851,17.7932,26200.0
2008-03-11 11:40:00,22.11,22.11,22.08,22.1,16200.0,17.7932,17.7932,17.769,17.7851,16200.0
2008-03-11 11:45:00,22.11,22.12,22.08,22.08,24400.0,17.7932,17.8012,17.769,17.769,24400.0
2008-03-11 11:50:00,22.09,22.09,22.05,22.08,33400.0,17.7771,17.7771,17.7449,17.769,33400.0
2008-03-11 11:55:00,22.08,22.08,22.05,22.07,134400.0,17.769,17.769,17.7449,17.761,134400.0
2008-03-11 12:00:00,22.07,22.08,22.06,22.08,45000.0,17.761,17.769,17.7529,17.769,45000.0
2008-03-11 12:05:00,22.08,22.08,22.06,22.08,25400.0,17.769,17.769,17.7529,17.769,25400.0
2008-03-11 12:10:00,22.08,22.08,22.06,22.08,25200.0,17.769,17.769,17.7529,17.769,25200.0
2008-03-11 12:15:00,22.07,22.08,22.05,22.06,27800.0,17.761,17.769,17.7449,17.7529,27800.0
2008-03-11 12:20:00,22.06,22.07,22.05,22.06,24000.0,17.7529,17.761,17.7449,17.7529,24000.0
2008-03-11 12:25:00,22.06,22.08,22.05,22.07,122600.0,17.7529,17.769,17.7449,17.761,122600.0
2008-03-11 12:30:00,22.08,22.08,22.06,22.08,76400.0,17.769,17.769,17.7529,17.769,76400.0
2008-03-11 12:35:00,22.08,22.1,22.07,22.08,66000.0,17.769,17.7851,17.761,17.769,66000.0
2008-03-11 12:40:00,22.09,22.13,22.08,22.13,37400.0,17.7771,17.8093,17.769,17.8093,37400.0
2008-03-11 12:45:00,22.14,22.14,22.11,22.13,35400.0,17.8173,17.8173,17.7932,17.8093,35400.0
2008-03-11 12:50:00,22.13,22.14,22.11,22.12,32600.0,17.8093,17.8173,17.7932,17.8012,32600.0
2008-03-11 12:55:00,22.13,22.16,22.11,22.15,100800.0,17.8093,17.8334,17.7932,17.8254,100800.0
2008-03-11 13:00:00,22.15,22.2,22.14,22.15,70800.0,17.8254,17.8656,17.8173,17.8254,70800.0
2008-03-11 13:05:00,22.15,22.18,22.14,22.15,48000.0,17.8254,17.8495,17.8173,17.8254,48000.0
2008-03-11 13:10:00,22.16,22.24,22.16,22.2,60800.0,17.8334,17.8978,17.8334,17.8656,60800.0
2008-03-11 13:15:00,22.21,22.23,22.18,22.22,25200.0,17.8736,17.8897,17.8495,17.8817,25200.0
2008-03-11 13:20:00,22.22,22.24,22.2,22.22,19800.0,17.8817,17.8978,17.8656,17.8817,19800.0
2008-03-11 13:25:00,22.23,22.24,22.22,22.23,21200.0,17.8897,17.8978,17.8817,17.8897,21200.0
2008-03-11 13:30:00,22.24,22.25,22.22,22.25,45800.0,17.8978,17.9058,17.8817,17.9058,45800.0
2008-03-11 13:35:00,22.25,22.25,22.23,22.24,20600.0,17.9058,17.9058,17.8897,17.8978,20600.0
2008-03-11 13:40:00,22.24,22.24,22.22,22.23,15200.0,17.8978,17.8978,17.8817,17.8897,15200.0
2008-03-11 13:45:00,22.24,22.24,22.2,22.22,25000.0,17.8978,17.8978,17.8656,17.8817,25000.0
2008-03-11 13:50:00,22.22,22.26,22.19,22.25,57800.0,17.8817,17.9139,17.8576,17.9058,57800.0
2008-03-11 13:55:00,22.25,22.29,22.25,22.28,32800.0,17.9058,17.938,17.9058,17.93,32800.0
2008-03-11 14:00:00,22.28,22.31,22.27,22.29,36600.0,17.93,17.9541,17.9219,17.938,36600.0
2008-03-11 14:05:00,22.3,22.36,22.29,22.33,53400.0,17.9461,17.9944,17.938,17.9702,53400.0
2008-03-11 14:10:00,22.34,22.34,22.29,22.31,42200.0,17.9783,17.9783,17.938,17.9541,42200.0
2008-03-11 14:15:00,22.3,22.36,22.29,22.36,78600.0,17.9461,17.9944,17.938,17.9944,78600.0
2008-03-11 14:20:00,22.36,22.36,22.3,22.32,66800.0,17.9944,17.9944,17.9461,17.9622,66800.0
2008-03-11 14:25:00,22.34,22.34,22.28,22.29,37800.0,17.9783,17.9783,17.93,17.938,37800.0
2008-03-11 14:30:00,22.28,22.29,22.25,22.29,41600.0,17.93,17.938,17.9058,17.938,41600.0
2008-03-11 14:35:00,22.29,22.3,22.28,22.29,20000.0,17.938,17.9461,17.93,17.938,20000.0
2008-03-11 14:40:00,22.29,22.3,22.27,22.3,43400.0,17.938,17.9461,17.9219,17.9461,43400.0
2008-03-11 14:45:00,22.3,22.33,22.29,22.33,49800.0,17.9461,17.9702,17.938,17.9702,49800.0
2008-03-11 14:50:00,22.33,22.35,22.33,22.35,32400.0,17.9702,17.9863,17.9702,17.9863,32400.0
2008-03-11 14:55:00,22.36,22.36,22.32,22.32,29400.0,17.9944,17.9944,17.9622,17.9622,29400.0
2008-03-11 15:00:00,22.32,22.36,22.07,22.32,94600.0,17.9622,17.9944,17.761,17.9622,94600.0
2008-03-11 15:05:00,22.33,22.34,22.32,22.32,19200.0,17.9702,17.9783,17.9622,17.9622,19200.0
2008-03-11 15:10:00,22.32,22.34,22.31,22.32,39400.0,17.9622,17.9783,17.9541,17.9622,39400.0
2008-03-11 15:15:00,22.31,22.36,22.31,22.36,22800.0,17.9541,17.9944,17.9541,17.9944,22800.0
2008-03-11 15:20:00,22.36,22.43,22.36,22.43,59200.0,17.9944,18.0507,17.9944,18.0507,59200.0
2008-03-11 15:25:00,22.43,22.45,22.41,22.45,41400.0,18.0507,18.0668,18.0346,18.0668,41400.0
2008-03-11 15:30:00,22.45,22.45,22.36,22.37,41000.0,18.0668,18.0668,17.9944,18.0024,41000.0
2008-03-11 15:35:00,22.38,22.41,22.36,22.36,86200.0,18.0105,18.0346,17.9944,17.9944,86200.0
2008-03-11 15:40:00,22.36,22.39,22.34,22.35,83400.0,17.9944,18.0185,17.9783,17.9863,83400.0
2008-03-11 15:45:00,22.35,22.4,22.35,22.37,52800.0,17.9863,18.0266,17.9863,18.0024,52800.0
2008-03-11 15:50:00,22.38,22.45,22.38,22.45,117400.0,18.0105,18.0668,18.0105,18.0668,117400.0
2008-03-11 15:55:00,22.45,22.5,22.43,22.45,163600.0,18.0668,18.107,18.0507,18.0668,163600.0
2008-03-12 09:30:00,22.49,22.81,22.47,22.8,48000.0,18.099,18.3565,18.0829,18.3485,48000.0
2008-03-12 09:35:00,22.8,22.83,22.66,22.72,61200.0,18.3485,18.3726,18.2358,18.2841,61200.0
2008-03-12 09:40:00,22.71,22.71,22.61,22.66,116000.0,18.276,18.276,18.1955,18.2358,116000.0
2008-03-12 09:45:00,22.67,22.68,22.52,22.52,79200.0,18.2438,18.2519,18.1231,18.1231,79200.0
2008-03-12 09:50:00,22.52,22.56,22.49,22.5,39200.0,18.1231,18.1553,18.099,18.107,39200.0
2008-03-12 09:55:00,22.5,22.54,22.5,22.5,42000.0,18.107,18.1392,18.107,18.107,42000.0
2008-03-12 10:00:00,22.5,22.54,22.47,22.54,16600.0,18.107,18.1392,18.0829,18.1392,16600.0
2008-03-12 10:05:00,22.53,22.56,22.49,22.56,20400.0,18.1312,18.1553,18.099,18.1553,20400.0
2008-03-12 10:10:00,22.57,22.58,22.52,22.55,9200.0,18.1634,18.1714,18.1231,18.1473,9200.0
2008-03-12 10:15:00,22.57,22.64,22.57,22.59,13600.0,18.1634,18.2197,18.1634,18.1795,13600.0
2008-03-12 10:20:00,22.6,22.7,22.6,22.66,16600.0,18.1875,18.268,18.1875,18.2358,16600.0
2008-03-12 10:25:00,22.66,22.66,22.62,22.62,5600.0,18.2358,18.2358,18.2036,18.2036,5600.0
2008-03-12 10:30:00,22.63,22.68,22.63,22.68,18400.0,18.2116,18.2519,18.2116,18.2519,18400.0
2008-03-12 10:35:00,22.68,22.68,22.64,22.66,15000.0,18.2519,18.2519,18.2197,18.2358,15000.0
2008-03-12 10:40:00,22.65,22.66,22.61,22.62,11800.0,18.2277,18.2358,18.1955,18.2036,11800.0
2008-03-12 10:45:00,22.61,22.64,22.6,22.63,21400.0,18.1955,18.2197,18.1875,18.2116,21400.0
2008-03-12 10:50:00,22.63,22.64,22.61,22.63,10800.0,18.2116,18.2197,18.1955,18.2116,10800.0
2008-03-12 10:55:00,22.61,22.63,22.59,22.61,21000.0,18.1955,18.2116,18.1795,18.1955,21000.0
2008-03-12 11:00:00,22.61,22.63,22.61,22.63,25400.0,18.1955,18.2116,18.1955,18.2116,25400.0
2008-03-12 11:05:00,22.63,22.66,22.62,22.63,23000.0,18.2116,18.2358,18.2036,18.2116,23000.0
2008-03-12 11:10:00,22.63,22.66,22.63,22.64,14000.0,18.2116,18.2358,18.2116,18.2197,14000.0
2008-03-12 11:15:00,22.64,22.65,22.63,22.65,14400.0,18.2197,18.2277,18.2116,18.2277,14400.0
2008-03-12 11:20:00,22.65,22.69,22.63,22.64,12200.0,18.2277,18.2599,18.2116,18.2197,12200.0
2008-03-12 11:25:00,22.65,22.65,22.63,22.65,16800.0,18.2277,18.2277,18.2116,18.2277,16800.0
2008-03-12 11:30:00,22.64,22.67,22.64,22.65,35000.0,18.2197,18.2438,18.2197,18.2277,35000.0
2008-03-12 11:35:00,22.65,22.66,22.64,22.66,17200.0,18.2277,18.2358,18.2197,18.2358,17200.0
2008-03-12 11:40:00,22.65,22.66,22.64,22.64,17000.0,18.2277,18.2358,18.2197,18.2197,17000.0
2008-03-12 11:45:00,22.64,22.65,22.61,22.61,28400.0,18.2197,18.2277,18.1955,18.1955,28400.0
2008-03-12 11:50:00,22.61,22.66,22.61,22.65,47200.0,18.1955,18.2358,18.1955,18.2277,47200.0
2008-03-12 11:55:00,22.65,22.66,22.63,22.64,17000.0,18.2277,18.2358,18.2116,18.2197,17000.0
2008-03-12 12:00:00,22.65,22.65,22.63,22.64,25200.0,18.2277,18.2277,18.2116,18.2197,25200.0
2008-03-12 12:05:00,22.64,22.65,22.64,22.64,6600.0,18.2197,18.2277,18.2197,18.2197,6600.0
2008-03-12 12:10:00,22.65,22.68,22.65,22.66,13600.0,18.2277,18.2519,18.2277,18.2358,13600.0
2008-03-12 12:15:00,22.66,22.67,22.65,22.65,29600.0,18.2358,18.2438,18.2277,18.2277,29600.0
2008-03-12 12:20:00,22.65,22.74,22.65,22.74,48400.0,18.2277,18.3002,18.2277,18.3002,48400.0
2008-03-12 12:25:00,22.74,22.74,22.7,22.74,45000.0,18.3002,18.3002,18.268,18.3002,45000.0
2008-03-12 12:30:00,22.74,22.75,22.71,22.73,49400.0,18.3002,18.3082,18.276,18.2921,49400.0
2008-03-12 12:35:00,22.73,22.75,22.73,22.75,11400.0,18.2921,18.3082,18.2921,18.3082,11400.0
2008-03-12 12:40:00,22.75,22.75,22.73,22.74,16600.0,18.3082,18.3082,18.2921,18.3002,16600.0
2008-03-12 12:45:00,22.73,22.73,22.66,22.68,19600.0,18.2921,18.2921,18.2358,18.2519,19600.0
2008-03-12 12:50:00,22.69,22.71,22.67,22.7,17600.0,18.2599,18.276,18.2438,18.268,17600.0
2008-03-12 12:55:00,22.7,22.74,22.7,22.74,12600.0,18.268,18.3002,18.268,18.3002,12600.0
2008-03-12 13:00:00,22.74,22.75,22.73,22.73,20400.0,18.3002,18.3082,18.2921,18.2921,20400.0
2008-03-12 13:05:00,22.73,22.74,22.73,22.74,9000.0,18.2921,18.3002,18.2921,18.3002,9000.0
2008-03-12 13:10:00,22.74,22.75,22.72,22.73,34000.0,18.3002,18.3082,18.2841,18.2921,34000.0
2008-03-12 13:15:00,22.73,22.74,22.72,22.73,17800.0,18.2921,18.3002,18.2841,18.2921,17800.0
2008-03-12 13:20:00,22.72,22.73,22.71,22.72,24000.0,18.2841,18.2921,18.276,18.2841,24000.0
2008-03-12 13:25:00,22.72,22.73,22.69,22.72,25400.0,18.2841,18.2921,18.2599,18.2841,25400.0
2008-03-12 13:30:00,22.72,22.72,22.69,22.7,11600.0,18.2841,18.2841,18.2599,18.268,11600.0
2008-03-12 13:35:00,22.71,22.73,22.68,22.7,26200.0,18.276,18.2921,18.2519,18.268,26200.0
2008-03-12 13:40:00,22.7,22.71,22.68,22.7,28200.0,18.268,18.276,18.2519,18.268,28200.0
2008-03-12 13:45:00,22.68,22.68,22.67,22.68,16200.0,18.2519,18.2519,18.2438,18.2519,16200.0
2008-03-12 13:50:00,22.69,22.7,22.68,22.69,7400.0,18.2599,18.268,18.2519,18.2599,7400.0
2008-03-12 13:55:00,22.69,22.7,22.68,22.68,11000.0,18.2599,18.268,18.2519,18.2519,11000.0
2008-03-12 14:00:00,22.67,22.69,22.64,22.67,22800.0,18.2438,18.2599,18.2197,18.2438,22800.0
2008-03-12 14:05:00,22.66,22.66,22.61,22.63,39800.0,18.2358,18.2358,18.1955,18.2116,39800.0
2008-03-12 14:10:00,22.64,22.64,22.59,22.59,52800.0,18.2197,18.2197,18.1795,18.1795,52800.0
2008-03-12 14:15:00,22.59,22.61,22.58,22.59,58400.0,18.1795,18.1955,18.1714,18.1795,58400.0
2008-03-12 14:20:00,22.59,22.63,22.59,22.63,15200.0,18.1795,18.2116,18.1795,18.2116,15200.0
2008-03-12 14:25:00,22.62,22.63,22.61,22.62,20200.0,18.2036,18.2116,18.1955,18.2036,20200.0
2008-03-12 14:30:00,22.62,22.63,22.61,22.63,43200.0,18.2036,18.2116,18.1955,18.2116,43200.0
2008-03-12 14:35:00,22.63,22.63,22.58,22.58,60200.0,18.2116,18.2116,18.1714,18.1714,60200.0
2008-03-12 14:40:00,22.58,22.6,22.57,22.58,134600.0,18.1714,18.1875,18.1634,18.1714,134600.0
2008-03-12 14:45:00,22.58,22.63,22.58,22.63,30400.0,18.1714,18.2116,18.1714,18.2116,30400.0
2008-03-12 14:50:00,22.63,22.63,22.61,22.61,22200.0,18.2116,18.2116,18.1955,18.1955,22200.0
2008-03-12 14:55:00,22.61,22.63,22.61,22.62,34200.0,18.1955,18.2116,18.1955,18.2036,34200.0
2008-03-12 15:00:00,22.61,22.61,22.59,22.6,38800.0,18.1955,18.1955,18.1795,18.1875,38800.0
2008-03-12 15:05:00,22.61,22.63,22.6,22.61,17400.0,18.1955,18.2116,18.1875,18.1955,17400.0
2008-03-12 15:10:00,22.61,22.61,22.59,22.6,24400.0,18.1955,18.1955,18.1795,18.1875,24400.0
2008-03-12 15:15:00,22.6,22.61,22.58,22.6,46200.0,18.1875,18.1955,18.1714,18.1875,46200.0
2008-03-12 15:20:00,22.6,22.61,22.58,22.61,45000.0,18.1875,18.1955,18.1714,18.1955,45000.0
2008-03-12 15:25:00,22.61,22.65,22.6,22.61,35200.0,18.1955,18.2277,18.1875,18.1955,35200.0
2008-03-12 15:30:00,22.61,22.63,22.53,22.53,60400.0,18.1955,18.2116,18.1312,18.1312,60400.0
2008-03-12 15:35:00,22.53,22.53,22.5,22.5,44000.0,18.1312,18.1312,18.107,18.107,44000.0
2008-03-12 15:40:00,22.5,22.54,22.5,22.52,41000.0,18.107,18.1392,18.107,18.1231,41000.0
2008-03-12 15:45:00,22.53,22.56,22.52,22.56,37000.0,18.1312,18.1553,18.1231,18.1553,37000.0
2008-03-12 15:50:00,22.56,22.56,22.55,22.55,69200.0,18.1553,18.1553,18.1473,18.1473,69200.0
2008-03-12 15:55:00,22.55,22.59,22.55,22.58,159800.0,18.1473,18.1795,18.1473,18.1714,159800.0
2008-03-13 09:30:00,22.39,22.45,22.36,22.41,23400.0,18.0185,18.0668,17.9944,18.0346,23400.0
2008-03-13 09:35:00,22.43,22.48,22.4,22.4,41800.0,18.0507,18.0909,18.0266,18.0266,41800.0
2008-03-13 09:40:00,22.42,22.5,22.34,22.4,40800.0,18.0426,18.107,17.9783,18.0266,40800.0
2008-03-13 09:45:00,22.42,22.47,22.39,22.45,39000.0,18.0426,18.0829,18.0185,18.0668,39000.0
2008-03-13 09:50:00,22.46,22.47,22.44,22.46,24800.0,18.0748,18.0829,18.0587,18.0748,24800.0
2008-03-13 09:55:00,22.46,22.55,22.46,22.53,54400.0,18.0748,18.1473,18.0748,18.1312,54400.0
2008-03-13 10:00:00,22.53,22.6,22.5,22.5,87200.0,18.1312,18.1875,18.107,18.107,87200.0
2008-03-13 10:05:00,22.53,22.57,22.49,22.5,129800.0,18.1312,18.1634,18.099,18.107,129800.0
2008-03-13 10:10:00,22.51,22.56,22.5,22.52,158000.0,18.1151,18.1553,18.107,18.1231,158000.0
2008-03-13 10:15:00,22.52,22.53,22.5,22.52,29000.0,18.1231,18.1312,18.107,18.1231,29000.0
2008-03-13 10:20:00,22.52,22.56,22.5,22.54,133400.0,18.1231,18.1553,18.107,18.1392,133400.0
2008-03-13 10:25:00,22.55,22.56,22.5,22.51,66400.0,18.1473,18.1553,18.107,18.1151,66400.0
2008-03-13 10:30:00,22.52,22.57,22.52,22.53,37800.0,18.1231,18.1634,18.1231,18.1312,37800.0
2008-03-13 10:35:00,22.53,22.56,22.46,22.55,84400.0,18.1312,18.1553,18.0748,18.1473,84400.0
2008-03-13 10:40:00,22.55,22.6,22.54,22.57,26200.0,18.1473,18.1875,18.1392,18.1634,26200.0
2008-03-13 10:45:00,22.57,22.67,22.56,22.67,28000.0,18.1634,18.2438,18.1553,18.2438,28000.0
2008-03-13 10:50:00,22.66,22.67,22.64,22.64,24600.0,18.2358,18.2438,18.2197,18.2197,24600.0
2008-03-13 10:55:00,22.64,22.65,22.63,22.63,21600.0,18.2197,18.2277,18.2116,18.2116,21600.0
2008-03-13 11:00:00,22.63,22.65,22.59,22.59,30000.0,18.2116,18.2277,18.1795,18.1795,30000.0
2008-03-13 11:05:00,22.61,22.71,22.61,22.65,125000.0,18.1955,18.276,18.1955,18.2277,125000.0
2008-03-13 11:10:00,22.66,22.66,22.57,22.59,182000.0,18.2358,18.2358,18.1634,18.1795,182000.0
2008-03-13 11:15:00,22.6,22.6,22.56,22.57,60000.0,18.1875,18.1875,18.1553,18.1634,60000.0
2008-03-13 11:20:00,22.56,22.6,22.54,22.59,124800.0,18.1553,18.1875,18.1392,18.1795,124800.0
2008-03-13 11:25:00,22.59,22.64,22.53,22.55,130400.0,18.1795,18.2197,18.1312,18.1473,130400.0
2008-03-13 11:30:00,22.56,22.57,22.51,22.53,64400.0,18.1553,18.1634,18.1151,18.1312,64400.0
2008-03-13 11:35:00,22.54,22.54,22.49,22.49,111600.0,18.1392,18.1392,18.099,18.099,111600.0
2008-03-13 11:40:00,22.49,22.6,22.49,22.58,131200.0,18.099,18.1875,18.099,18.1714,131200.0
2008-03-13 11:45:00,22.58,22.58,22.52,22.53,59600.0,18.1714,18.1714,18.1231,18.1312,59600.0
2008-03-13 11:50:00,22.53,22.6,22.52,22.58,29400.0,18.1312,18.1875,18.1231,18.1714,29400.0
2008-03-13 11:55:00,22.58,22.59,22.56,22.57,24000.0,18.1714,18.1795,18.1553,18.1634,24000.0
2008-03-13 12:00:00,22.58,22.63,22.58,22.61,26400.0,18.1714,18.2116,18.1714,18.1955,26400.0
2008-03-13 12:05:00,22.61,22.62,22.58,22.59,36800.0,18.1955,18.2036,18.1714,18.1795,36800.0
2008-03-13 12:10:00,22.59,22.6,22.56,22.57,20200.0,18.1795,18.1875,18.1553,18.1634,20200.0
2008-03-13 12:15:00,22.57,22.6,22.57,22.58,14000.0,18.1634,18.1875,18.1634,18.1714,14000.0
2008-03-13 12:20:00,22.58,22.6,22.56,22.59,28200.0,18.1714,18.1875,18.1553,18.1795,28200.0
2008-03-13 12:25:00,22.6,22.6,22.58,22.59,16600.0,18.1875,18.1875,18.1714,18.1795,16600.0
2008-03-13 12:30:00,22.59,22.61,22.58,22.6,52400.0,18.1795,18.1955,18.1714,18.1875,52400.0
2008-03-13 12:35:00,22.61,22.61,22.6,22.61,11600.0,18.1955,18.1955,18.1875,18.1955,11600.0
2008-03-13 12:40:00,22.61,22.62,22.58,22.58,18400.0,18.1955,18.2036,18.1714,18.1714,18400.0
2008-03-13 12:45:00,22.57,22.57,22.52,22.54,16400.0,18.1634,18.1634,18.1231,18.1392,16400.0
2008-03-13 12:50:00,22.55,22.61,22.55,22.6,9400.0,18.1473,18.1955,18.1473,18.1875,9400.0
2008-03-13 12:55:00,22.6,22.65,22.6,22.62,21400.0,18.1875,18.2277,18.1875,18.2036,21400.0
2008-03-13 13:00:00,22.61,22.62,22.59,22.61,13600.0,18.1955,18.2036,18.1795,18.1955,13600.0
2008-03-13 13:05:00,22.6,22.7,22.59,22.66,24800.0,18.1875,18.268,18.1795,18.2358,24800.0
2008-03-13 13:10:00,22.67,22.72,22.67,22.71,15600.0,18.2438,18.2841,18.2438,18.276,15600.0
2008-03-13 13:15:00,22.71,22.73,22.68,22.71,18000.0,18.276,18.2921,18.2519,18.276,18000.0
2008-03-13 13:20:00,22.71,22.75,22.71,22.72,15600.0,18.276,18.3082,18.276,18.2841,15600.0
2008-03-13 13:25:00,22.72,22.75,22.71,22.75,71400.0,18.2841,18.3082,18.276,18.3082,71400.0
2008-03-13 13:30:00,22.75,22.75,22.71,22.75,64800.0,18.3082,18.3082,18.276,18.3082,64800.0
2008-03-13 13:35:00,22.75,22.75,22.74,22.75,82400.0,18.3082,18.3082,18.3002,18.3082,82400.0
2008-03-13 13:40:00,22.75,22.75,22.72,22.73,34400.0,18.3082,18.3082,18.2841,18.2921,34400.0
2008-03-13 13:45:00,22.74,22.74,22.68,22.7,17000.0,18.3002,18.3002,18.2519,18.268,17000.0
2008-03-13 13:50:00,22.7,22.71,22.68,22.69,23200.0,18.268,18.276,18.2519,18.2599,23200.0
2008-03-13 13:55:00,22.7,22.74,22.68,22.73,95000.0,18.268,18.3002,18.2519,18.2921,95000.0
2008-03-13 14:00:00,22.73,22.75,22.73,22.75,32400.0,18.2921,18.3082,18.2921,18.3082,32400.0
2008-03-13 14:05:00,22.75,22.75,22.7,22.75,53400.0,18.3082,18.3082,18.268,18.3082,53400.0
2008-03-13 14:10:00,22.75,22.75,22.73,22.74,29000.0,18.3082,18.3082,18.2921,18.3002,29000.0
2008-03-13 14:15:00,22.74,22.75,22.68,22.7,34000.0,18.3002,18.3082,18.2519,18.268,34000.0
2008-03-13 14:20:00,22.7,22.75,22.7,22.75,41200.0,18.268,18.3082,18.268,18.3082,41200.0
2008-03-13 14:25:00,22.75,22.75,22.73,22.75,68600.0,18.3082,18.3082,18.2921,18.3082,68600.0
2008-03-13 14:30:00,22.75,22.79,22.74,22.74,34400.0,18.3082,18.3404,18.3002,18.3002,34400.0
2008-03-13 14:35:00,22.74,22.76,22.72,22.75,25800.0,18.3002,18.3163,18.2841,18.3082,25800.0
2008-03-13 14:40:00,22.75,22.75,22.72,22.74,20000.0,18.3082,18.3082,18.2841,18.3002,20000.0
2008-03-13 14:45:00,22.74,22.74,22.71,22.73,40200.0,18.3002,18.3002,18.276,18.2921,40200.0
2008-03-13 14:50:00,22.72,22.73,22.7,22.7,23200.0,18.2841,18.2921,18.268,18.268,23200.0
2008-03-13 14:55:00,22.7,22.71,22.68,22.7,60000.0,18.268,18.276,18.2519,18.268,60000.0
2008-03-13 15:00:00,22.7,22.76,22.7,22.71,57800.0,18.268,18.3163,18.268,18.276,57800.0
2008-03-13 15:05:00,22.72,22.79,22.71,22.77,29200.0,18.2841,18.3404,18.276,18.3243,29200.0
2008-03-13 15:10:00,22.78,22.81,22.77,22.8,20000.0,18.3324,18.3565,18.3243,18.3485,20000.0
2008-03-13 15:15:00,22.8,22.8,22.74,22.75,31400.0,18.3485,18.3485,18.3002,18.3082,31400.0
2008-03-13 15:20:00,22.75,22.76,22.73,22.76,28800.0,18.3082,18.3163,18.2921,18.3163,28800.0
2008-03-13 15:25:00,22.76,22.82,22.76,22.78,38600.0,18.3163,18.3645,18.3163,18.3324,38600.0
2008-03-13 15:30:00,22.79,22.83,22.78,22.81,32000.0,18.3404,18.3726,18.3324,18.3565,32000.0
2008-03-13 15:35:00,22.81,22.85,22.8,22.84,33800.0,18.3565,18.3887,18.3485,18.3806,33800.0
2008-03-13 15:40:00,22.85,22.87,22.82,22.84,48400.0,18.3887,18.4048,18.3645,18.3806,48400.0
2008-03-13 15:45:00,22.83,22.85,22.73,22.73,44400.0,18.3726,18.3887,18.2921,18.2921,44400.0
2008-03-13 15:50:00,22.73,22.78,22.73,22.76,33600.0,18.2921,18.3324,18.2921,18.3163,33600.0
2008-03-13 15:55:00,22.77,22.78,22.75,22.76,61000.0,18.3243,18.3324,18.3082,18.3163,61000.0
2008-03-14 09:30:00,22.89,22.89,22.85,22.85,19200.0,18.4209,18.4209,18.3887,18.3887,19200.0
2008-03-14 09:35:00,22.8,22.81,22.74,22.8,13400.0,18.3485,18.3565,18.3002,18.3485,13400.0
2008-03-14 09:40:00,22.81,22.83,22.76,22.77,11400.0,18.3565,18.3726,18.3163,18.3243,11400.0
2008-03-14 09:45:00,22.77,22.77,22.67,22.7,27400.0,18.3243,18.3243,18.2438,18.268,27400.0
2008-03-14 09:50:00,22.69,22.69,22.6,22.62,25400.0,18.2599,18.2599,18.1875,18.2036,25400.0
2008-03-14 09:55:00,22.63,22.65,22.53,22.54,40600.0,18.2116,18.2277,18.1312,18.1392,40600.0
2008-03-14 10:00:00,22.52,22.54,22.4,22.53,78600.0,18.1231,18.1392,18.0266,18.1312,78600.0
2008-03-14 10:05:00,22.54,22.54,22.43,22.53,27600.0,18.1392,18.1392,18.0507,18.1312,27600.0
2008-03-14 10:10:00,22.51,22.54,22.43,22.54,64400.0,18.1151,18.1392,18.0507,18.1392,64400.0
2008-03-14 10:15:00,22.53,22.63,22.49,22.56,57800.0,18.1312,18.2116,18.099,18.1553,57800.0
2008-03-14 10:20:00,22.56,22.63,22.54,22.57,29400.0,18.1553,18.2116,18.1392,18.1634,29400.0
2008-03-14 10:25:00,22.57,22.66,22.54,22.65,25800.0,18.1634,18.2358,18.1392,18.2277,25800.0
2008-03-14 10:30:00,22.62,22.68,22.5,22.51,120000.0,18.2036,18.2519,18.107,18.1151,120000.0
2008-03-14 10:35:00,22.5,22.53,22.49,22.51,36800.0,18.107,18.1312,18.099,18.1151,36800.0
2008-03-14 10:40:00,22.5,22.52,22.43,22.48,63800.0,18.107,18.1231,18.0507,18.0909,63800.0
2008-03-14 10:45:00,22.48,22.5,22.45,22.45,56200.0,18.0909,18.107,18.0668,18.0668,56200.0
2008-03-14 10:50:00,22.43,22.52,22.43,22.49,39200.0,18.0507,18.1231,18.0507,18.099,39200.0
2008-03-14 10:55:00,22.49,22.54,22.47,22.5,36400.0,18.099,18.1392,18.0829,18.107,36400.0
2008-03-14 11:00:00,22.5,22.5,22.46,22.49,28400.0,18.107,18.107,18.0748,18.099,28400.0
2008-03-14 11:05:00,22.5,22.5,22.47,22.49,11400.0,18.107,18.107,18.0829,18.099,11400.0
2008-03-14 11:10:00,22.48,22.5,22.46,22.48,11600.0,18.0909,18.107,18.0748,18.0909,11600.0
2008-03-14 11:15:00,22.47,22.5,22.44,22.46,36200.0,18.0829,18.107,18.0587,18.0748,36200.0
2008-03-14 11:20:00,22.46,22.46,22.43,22.43,10400.0,18.0748,18.0748,18.0507,18.0507,10400.0
2008-03-14 11:25:00,22.43,22.5,22.43,22.5,13600.0,18.0507,18.107,18.0507,18.107,13600.0
2008-03-14 11:30:00,22.5,22.5,22.43,22.46,97600.0,18.107,18.107,18.0507,18.0748,97600.0
2008-03-14 11:35:00,22.48,22.51,22.45,22.47,68600.0,18.0909,18.1151,18.0668,18.0829,68600.0
2008-03-14 11:40:00,22.47,22.47,22.42,22.43,59800.0,18.0829,18.0829,18.0426,18.0507,59800.0
2008-03-14 11:45:00,22.43,22.54,22.43,22.48,75800.0,18.0507,18.1392,18.0507,18.0909,75800.0
2008-03-14 11:50:00,22.47,22.48,22.43,22.47,98200.0,18.0829,18.0909,18.0507,18.0829,98200.0
2008-03-14 11:55:00,22.47,22.47,22.43,22.45,49400.0,18.0829,18.0829,18.0507,18.0668,49400.0
2008-03-14 12:00:00,22.45,22.48,22.43,22.48,45400.0,18.0668,18.0909,18.0507,18.0909,45400.0
2008-03-14 12:05:00,22.47,22.5,22.47,22.49,13600.0,18.0829,18.107,18.0829,18.099,13600.0
2008-03-14 12:10:00,22.48,22.51,22.48,22.49,16200.0,18.0909,18.1151,18.0909,18.099,16200.0
2008-03-14 12:15:00,22.5,22.52,22.49,22.52,22000.0,18.107,18.1231,18.099,18.1231,22000.0
2008-03-14 12:20:00,22.51,22.51,22.49,22.5,20200.0,18.1151,18.1151,18.099,18.107,20200.0
2008-03-14 12:25:00,22.5,22.5,22.47,22.47,19400.0,18.107,18.107,18.0829,18.0829,19400.0
2008-03-14 12:30:00,22.47,22.48,22.44,22.46,33200.0,18.0829,18.0909,18.0587,18.0748,33200.0
2008-03-14 12:35:00,22.46,22.46,22.44,22.45,17800.0,18.0748,18.0748,18.0587,18.0668,17800.0
2008-03-14 12:40:00,22.45,22.46,22.43,22.43,65800.0,18.0668,18.0748,18.0507,18.0507,65800.0
2008-03-14 12:45:00,22.43,22.45,22.41,22.43,46400.0,18.0507,18.0668,18.0346,18.0507,46400.0
2008-03-14 12:50:00,22.43,22.45,22.43,22.45,94000.0,18.0507,18.0668,18.0507,18.0668,94000.0
2008-03-14 12:55:00,22.45,22.45,22.42,22.45,95800.0,18.0668,18.0668,18.0426,18.0668,95800.0
2008-03-14 13:00:00,22.45,22.45,22.36,22.39,46200.0,18.0668,18.0668,17.9944,18.0185,46200.0
2008-03-14 13:05:00,22.39,22.39,22.33,22.34,63200.0,18.0185,18.0185,17.9702,17.9783,63200.0
2008-03-14 13:10:00,22.34,22.34,22.29,22.29,67000.0,17.9783,17.9783,17.938,17.938,67000.0
2008-03-14 13:15:00,22.29,22.32,22.25,22.27,71800.0,17.938,17.9622,17.9058,17.9219,71800.0
2008-03-14 13:20:00,22.27,22.29,22.25,22.28,65200.0,17.9219,17.938,17.9058,17.93,65200.0
2008-03-14 13:25:00,22.27,22.31,22.27,22.29,47200.0,17.9219,17.9541,17.9219,17.938,47200.0
2008-03-14 13:30:00,22.29,22.3,22.27,22.28,56600.0,17.938,17.9461,17.9219,17.93,56600.0
2008-03-14 13:35:00,22.28,22.31,22.27,22.31,67400.0,17.93,17.9541,17.9219,17.9541,67400.0
2008-03-14 13:40:00,22.31,22.31,22.29,22.29,20800.0,17.9541,17.9541,17.938,17.938,20800.0
2008-03-14 13:45:00,22.29,22.3,22.28,22.28,53800.0,17.938,17.9461,17.93,17.93,53800.0
2008-03-14 13:50:00,22.28,22.29,22.25,22.26,44000.0,17.93,17.938,17.9058,17.9139,44000.0
2008-03-14 13:55:00,22.25,22.26,22.23,22.23,37200.0,17.9058,17.9139,17.8897,17.8897,37200.0
2008-03-14 14:00:00,22.23,22.24,22.21,22.21,48400.0,17.8897,17.8978,17.8736,17.8736,48400.0
2008-03-14 14:05:00,22.21,22.23,22.2,22.2,58000.0,17.8736,17.8897,17.8656,17.8656,58000.0
2008-03-14 14:10:00,22.21,22.21,22.16,22.17,60000.0,17.8736,17.8736,17.8334,17.8415,60000.0
2008-03-14 14:15:00,22.16,22.19,22.13,22.15,53800.0,17.8334,17.8576,17.8093,17.8254,53800.0
2008-03-14 14:20:00,22.16,22.16,22.1,22.11,77400.0,17.8334,17.8334,17.7851,17.7932,77400.0
2008-03-14 14:25:00,22.12,22.14,22.02,22.05,87400.0,17.8012,17.8173,17.7207,17.7449,87400.0
2008-03-14 14:30:00,22.05,22.05,22.02,22.05,69400.0,17.7449,17.7449,17.7207,17.7449,69400.0
2008-03-14 14:35:00,22.05,22.07,22.0,22.01,79800.0,17.7449,17.761,17.7046,17.7127,79800.0
2008-03-14 14:40:00,22.02,22.18,22.01,22.11,81000.0,17.7207,17.8495,17.7127,17.7932,81000.0
2008-03-14 14:45:00,22.12,22.12,22.0,22.0,92600.0,17.8012,17.8012,17.7046,17.7046,92600.0
2008-03-14 14:50:00,22.02,22.07,22.02,22.06,37000.0,17.7207,17.761,17.7207,17.7529,37000.0
2008-03-14 14:55:00,22.08,22.11,22.03,22.09,41200.0,17.769,17.7932,17.7288,17.7771,41200.0
2008-03-14 15:00:00,22.09,22.13,22.05,22.11,30000.0,17.7771,17.8093,17.7449,17.7932,30000.0
2008-03-14 15:05:00,22.11,22.12,22.06,22.11,31800.0,17.7932,17.8012,17.7529,17.7932,31800.0
2008-03-14 15:10:00,22.11,22.18,22.09,22.16,64200.0,17.7932,17.8495,17.7771,17.8334,64200.0
2008-03-14 15:15:00,22.18,22.25,22.17,22.22,63600.0,17.8495,17.9058,17.8415,17.8817,63600.0
2008-03-14 15:20:00,22.22,22.24,22.15,22.19,79000.0,17.8817,17.8978,17.8254,17.8576,79000.0
2008-03-14 15:25:00,22.2,22.23,22.14,22.17,124600.0,17.8656,17.8897,17.8173,17.8415,124600.0
2008-03-14 15:30:00,22.17,22.2,22.15,22.18,113600.0,17.8415,17.8656,17.8254,17.8495,113600.0
2008-03-14 15:35:00,22.18,22.25,22.17,22.18,114200.0,17.8495,17.9058,17.8415,17.8495,114200.0
2008-03-14 15:40:00,22.17,22.18,22.06,22.06,61800.0,17.8415,17.8495,17.7529,17.7529,61800.0
2008-03-14 15:45:00,22.06,22.09,22.0,22.07,107200.0,17.7529,17.7771,17.7046,17.761,107200.0
2008-03-14 15:50:00,22.09,22.14,22.05,22.14,71200.0,17.7771,17.8173,17.7449,17.8173,71200.0
2008-03-14 15:55:00,22.14,22.17,22.12,22.15,112400.0,17.8173,17.8415,17.8012,17.8254,112400.0
2008-03-17 09:30:00,21.68,22.13,21.68,21.78,4200.0,17.4471,17.8093,17.4471,17.5276,4200.0
2008-03-17 09:35:00,21.77,21.95,21.61,21.85,147800.0,17.5196,17.6644,17.3908,17.5839,147800.0
2008-03-17 09:40:00,21.85,21.88,21.7,21.7,140400.0,17.5839,17.6081,17.4632,17.4632,140400.0
2008-03-17 09:45:00,21.71,21.71,21.56,21.6,180400.0,17.4713,17.4713,17.3506,17.3827,180400.0
2008-03-17 09:50:00,21.6,21.63,21.57,21.61,166600.0,17.3827,17.4069,17.3586,17.3908,166600.0
2008-03-17 09:55:00,21.6,21.68,21.58,21.66,252800.0,17.3827,17.4471,17.3667,17.431,252800.0
2008-03-17 10:00:00,21.67,21.87,21.64,21.85,156000.0,17.4391,17.6,17.4149,17.5839,156000.0
2008-03-17 10:05:00,21.86,21.93,21.85,21.92,50800.0,17.592,17.6483,17.5839,17.6403,50800.0
2008-03-17 10:10:00,21.92,21.96,21.9,21.95,37000.0,17.6403,17.6725,17.6242,17.6644,37000.0
2008-03-17 10:15:00,21.95,22.0,21.95,21.98,43000.0,17.6644,17.7046,17.6644,17.6886,43000.0
2008-03-17 10:20:00,21.98,22.05,21.96,22.05,34400.0,17.6886,17.7449,17.6725,17.7449,34400.0
2008-03-17 10:25:00,22.05,22.07,21.98,21.99,223600.0,17.7449,17.761,17.6886,17.6966,223600.0
2008-03-17 10:30:00,22.0,22.04,21.99,22.0,143600.0,17.7046,17.7368,17.6966,17.7046,143600.0
2008-03-17 10:35:00,22.0,22.02,21.9,21.91,106600.0,17.7046,17.7207,17.6242,17.6322,106600.0
2008-03-17 10:40:00,21.91,21.98,21.9,21.9,42800.0,17.6322,17.6886,17.6242,17.6242,42800.0
2008-03-17 10:45:00,21.9,22.08,21.84,21.92,114600.0,17.6242,17.769,17.5759,17.6403,114600.0
2008-03-17 10:50:00,21.93,22.05,21.92,22.04,73400.0,17.6483,17.7449,17.6403,17.7368,73400.0
2008-03-17 10:55:00,22.04,22.05,21.95,21.99,78200.0,17.7368,17.7449,17.6644,17.6966,78200.0
2008-03-17 11:00:00,22.0,22.04,21.96,21.98,36800.0,17.7046,17.7368,17.6725,17.6886,36800.0
2008-03-17 11:05:00,21.98,22.11,21.97,22.1,37800.0,17.6886,17.7932,17.6805,17.7851,37800.0
2008-03-17 11:10:00,22.1,22.12,22.07,22.08,40200.0,17.7851,17.8012,17.761,17.769,40200.0
2008-03-17 11:15:00,22.08,22.08,22.03,22.08,32800.0,17.769,17.769,17.7288,17.769,32800.0
2008-03-17 11:20:00,22.08,22.11,22.06,22.06,19600.0,17.769,17.7932,17.7529,17.7529,19600.0
2008-03-17 11:25:00,22.06,22.1,22.05,22.09,27000.0,17.7529,17.7851,17.7449,17.7771,27000.0
2008-03-17 11:30:00,22.1,22.18,22.09,22.15,47000.0,17.7851,17.8495,17.7771,17.8254,47000.0
2008-03-17 11:35:00,22.14,22.19,22.13,22.15,25400.0,17.8173,17.8576,17.8093,17.8254,25400.0
2008-03-17 11:40:00,22.15,22.22,22.15,22.15,27200.0,17.8254,17.8817,17.8254,17.8254,27200.0
2008-03-17 11:45:00,22.16,22.2,22.15,22.2,32000.0,17.8334,17.8656,17.8254,17.8656,32000.0
2008-03-17 11:50:00,22.2,22.2,22.16,22.17,20600.0,17.8656,17.8656,17.8334,17.8415,20600.0
2008-03-17 11:55:00,22.16,22.18,22.12,22.18,33800.0,17.8334,17.8495,17.8012,17.8495,33800.0
2008-03-17 12:00:00,22.17,22.19,22.11,22.15,43600.0,17.8415,17.8576,17.7932,17.8254,43600.0
2008-03-17 12:05:00,22.15,22.17,22.13,22.17,24000.0,17.8254,17.8415,17.8093,17.8415,24000.0
2008-03-17 12:10:00,22.17,22.2,22.16,22.19,33600.0,17.8415,17.8656,17.8334,17.8576,33600.0
2008-03-17 12:15:00,22.18,22.22,22.18,22.21,25000.0,17.8495,17.8817,17.8495,17.8736,25000.0
2008-03-17 12:20:00,22.22,22.23,22.14,22.16,42000.0,17.8817,17.8897,17.8173,17.8334,42000.0
2008-03-17 12:25:00,22.17,22.17,22.11,22.13,20200.0,17.8415,17.8415,17.7932,17.8093,20200.0
2008-03-17 12:30:00,22.14,22.14,22.1,22.11,41600.0,17.8173,17.8173,17.7851,17.7932,41600.0
2008-03-17 12:35:00,22.1,22.17,22.04,22.17,61000.0,17.7851,17.8415,17.7368,17.8415,61000.0
2008-03-17 12:40:00,22.16,22.17,22.13,22.16,18200.0,17.8334,17.8415,17.8093,17.8334,18200.0
2008-03-17 12:45:00,22.16,22.21,22.16,22.16,38800.0,17.8334,17.8736,17.8334,17.8334,38800.0
2008-03-17 12:50:00,22.16,22.24,22.14,22.22,21800.0,17.8334,17.8978,17.8173,17.8817,21800.0
2008-03-17 12:55:00,22.23,22.24,22.18,22.21,12400.0,17.8897,17.8978,17.8495,17.8736,12400.0
2008-03-17 13:00:00,22.22,22.24,22.2,22.21,18200.0,17.8817,17.8978,17.8656,17.8736,18200.0
2008-03-17 13:05:00,22.21,22.22,22.18,22.22,19400.0,17.8736,17.8817,17.8495,17.8817,19400.0
2008-03-17 13:10:00,22.2,22.22,22.18,22.2,14200.0,17.8656,17.8817,17.8495,17.8656,14200.0
2008-03-17 13:15:00,22.19,22.2,22.11,22.13,32600.0,17.8576,17.8656,17.7932,17.8093,32600.0
2008-03-17 13:20:00,22.14,22.16,22.07,22.13,35800.0,17.8173,17.8334,17.761,17.8093,35800.0
2008-03-17 13:25:00,22.11,22.18,22.1,22.11,18200.0,17.7932,17.8495,17.7851,17.7932,18200.0
2008-03-17 13:30:00,22.11,22.15,22.06,22.14,36000.0,17.7932,17.8254,17.7529,17.8173,36000.0
2008-03-17 13:35:00,22.15,22.16,22.1,22.12,21200.0,17.8254,17.8334,17.7851,17.8012,21200.0
2008-03-17 13:40:00,22.11,22.16,22.05,22.16,27000.0,17.7932,17.8334,17.7449,17.8334,27000.0
2008-03-17 13:45:00,22.15,22.22,22.14,22.16,20400.0,17.8254,17.8817,17.8173,17.8334,20400.0
2008-03-17 13:50:00,22.17,22.18,22.13,22.18,10400.0,17.8415,17.8495,17.8093,17.8495,10400.0
2008-03-17 13:55:00,22.18,22.21,22.17,22.21,12400.0,17.8495,17.8736,17.8415,17.8736,12400.0
2008-03-17 14:00:00,22.21,22.25,22.18,22.25,20600.0,17.8736,17.9058,17.8495,17.9058,20600.0
2008-03-17 14:05:00,22.24,22.27,22.22,22.25,27200.0,17.8978,17.9219,17.8817,17.9058,27200.0
2008-03-17 14:10:00,22.24,22.26,22.24,22.25,16000.0,17.8978,17.9139,17.8978,17.9058,16000.0
2008-03-17 14:15:00,22.25,22.25,22.21,22.21,16000.0,17.9058,17.9058,17.8736,17.8736,16000.0
2008-03-17 14:20:00,22.21,22.24,22.2,22.21,20000.0,17.8736,17.8978,17.8656,17.8736,20000.0
2008-03-17 14:25:00,22.21,22.21,22.16,22.17,15600.0,17.8736,17.8736,17.8334,17.8415,15600.0
2008-03-17 14:30:00,22.18,22.18,22.13,22.15,17000.0,17.8495,17.8495,17.8093,17.8254,17000.0
2008-03-17 14:35:00,22.15,22.19,22.14,22.15,39000.0,17.8254,17.8576,17.8173,17.8254,39000.0
2008-03-17 14:40:00,22.15,22.18,22.13,22.14,35000.0,17.8254,17.8495,17.8093,17.8173,35000.0
2008-03-17 14:45:00,22.15,22.18,22.14,22.14,20400.0,17.8254,17.8495,17.8173,17.8173,20400.0
2008-03-17 14:50:00,22.14,22.18,22.14,22.14,33800.0,17.8173,17.8495,17.8173,17.8173,33800.0
2008-03-17 14:55:00,22.14,22.17,22.12,22.13,38600.0,17.8173,17.8415,17.8012,17.8093,38600.0
2008-03-17 15:00:00,22.13,22.17,22.11,22.16,37200.0,17.8093,17.8415,17.7932,17.8334,37200.0
2008-03-17 15:05:00,22.15,22.16,22.11,22.11,39200.0,17.8254,17.8334,17.7932,17.7932,39200.0
2008-03-17 15:10:00,22.11,22.11,22.08,22.11,18400.0,17.7932,17.7932,17.769,17.7932,18400.0
2008-03-17 15:15:00,22.11,22.11,22.09,22.11,28800.0,17.7932,17.7932,17.7771,17.7932,28800.0
2008-03-17 15:20:00,22.11,22.23,22.11,22.23,47800.0,17.7932,17.8897,17.7932,17.8897,47800.0
2008-03-17 15:25:00,22.22,22.25,22.18,22.21,46000.0,17.8817,17.9058,17.8495,17.8736,46000.0
2008-03-17 15:30:00,22.2,22.3,22.2,22.3,34400.0,17.8656,17.9461,17.8656,17.9461,34400.0
2008-03-17 15:35:00,22.29,22.33,22.25,22.27,51000.0,17.938,17.9702,17.9058,17.9219,51000.0
2008-03-17 15:40:00,22.27,22.34,22.27,22.28,35200.0,17.9219,17.9783,17.9219,17.93,35200.0
2008-03-17 15:45:00,22.28,22.3,22.23,22.3,41200.0,17.93,17.9461,17.8897,17.9461,41200.0
2008-03-17 15:50:00,22.3,22.31,22.24,22.27,40600.0,17.9461,17.9541,17.8978,17.9219,40600.0
2008-03-17 15:55:00,22.27,22.28,22.16,22.16,63800.0,17.9219,17.93,17.8334,17.8334,63800.0
2008-03-18 09:30:00,22.47,22.57,22.33,22.4,32800.0,18.0829,18.1634,17.9702,18.0266,32800.0
2008-03-18 09:35:00,22.4,22.41,22.33,22.37,18400.0,18.0266,18.0346,17.9702,18.0024,18400.0
2008-03-18 09:40:00,22.38,22.4,22.3,22.3,21200.0,18.0105,18.0266,17.9461,17.9461,21200.0
2008-03-18 09:45:00,22.3,22.46,22.3,22.46,14600.0,17.9461,18.0748,17.9461,18.0748,14600.0
2008-03-18 09:50:00,22.45,22.49,22.44,22.47,23000.0,18.0668,18.099,18.0587,18.0829,23000.0
2008-03-18 09:55:00,22.46,22.51,22.46,22.5,7000.0,18.0748,18.1151,18.0748,18.107,7000.0
2008-03-18 10:00:00,22.5,22.53,22.49,22.5,25200.0,18.107,18.1312,18.099,18.107,25200.0
2008-03-18 10:05:00,22.52,22.52,22.49,22.5,13800.0,18.1231,18.1231,18.099,18.107,13800.0
2008-03-18 10:10:00,22.49,22.5,22.45,22.48,13400.0,18.099,18.107,18.0668,18.0909,13400.0
2008-03-18 10:15:00,22.48,22.49,22.47,22.48,10000.0,18.0909,18.099,18.0829,18.0909,10000.0
2008-03-18 10:20:00,22.47,22.49,22.47,22.49,6600.0,18.0829,18.099,18.0829,18.099,6600.0
2008-03-18 10:25:00,22.49,22.49,22.46,22.48,18600.0,18.099,18.099,18.0748,18.0909,18600.0
2008-03-18 10:30:00,22.47,22.48,22.43,22.44,13400.0,18.0829,18.0909,18.0507,18.0587,13400.0
2008-03-18 10:35:00,22.46,22.49,22.46,22.48,16200.0,18.0748,18.099,18.0748,18.0909,16200.0
2008-03-18 10:40:00,22.47,22.49,22.47,22.48,7000.0,18.0829,18.099,18.0829,18.0909,7000.0
2008-03-18 10:45:00,22.48,22.49,22.46,22.47,32800.0,18.0909,18.099,18.0748,18.0829,32800.0
2008-03-18 10:50:00,22.46,22.5,22.46,22.5,26400.0,18.0748,18.107,18.0748,18.107,26400.0
2008-03-18 10:55:00,22.5,22.52,22.5,22.51,11000.0,18.107,18.1231,18.107,18.1151,11000.0
2008-03-18 11:00:00,22.52,22.52,22.5,22.51,9800.0,18.1231,18.1231,18.107,18.1151,9800.0
2008-03-18 11:05:00,22.52,22.52,22.5,22.52,5800.0,18.1231,18.1231,18.107,18.1231,5800.0
2008-03-18 11:10:00,22.5,22.52,22.5,22.5,10000.0,18.107,18.1231,18.107,18.107,10000.0
2008-03-18 11:15:00,22.5,22.51,22.5,22.5,8200.0,18.107,18.1151,18.107,18.107,8200.0
2008-03-18 11:20:00,22.5,22.52,22.5,22.52,11400.0,18.107,18.1231,18.107,18.1231,11400.0
2008-03-18 11:25:00,22.5,22.52,22.5,22.5,7400.0,18.107,18.1231,18.107,18.107,7400.0
2008-03-18 11:30:00,22.5,22.52,22.49,22.5,17800.0,18.107,18.1231,18.099,18.107,17800.0
2008-03-18 11:35:00,22.52,22.52,22.48,22.48,18600.0,18.1231,18.1231,18.0909,18.0909,18600.0
2008-03-18 11:40:00,22.47,22.48,22.47,22.47,17600.0,18.0829,18.0909,18.0829,18.0829,17600.0
2008-03-18 11:45:00,22.47,22.47,22.45,22.45,26200.0,18.0829,18.0829,18.0668,18.0668,26200.0
2008-03-18 11:50:00,22.46,22.46,22.44,22.45,18400.0,18.0748,18.0748,18.0587,18.0668,18400.0
2008-03-18 11:55:00,22.45,22.45,22.43,22.44,10000.0,18.0668,18.0668,18.0507,18.0587,10000.0
2008-03-18 12:00:00,22.44,22.46,22.44,22.46,10800.0,18.0587,18.0748,18.0587,18.0748,10800.0
2008-03-18 12:05:00,22.47,22.47,22.42,22.46,42400.0,18.0829,18.0829,18.0426,18.0748,42400.0
2008-03-18 12:10:00,22.45,22.46,22.43,22.45,6000.0,18.0668,18.0748,18.0507,18.0668,6000.0
2008-03-18 12:15:00,22.43,22.47,22.43,22.47,10800.0,18.0507,18.0829,18.0507,18.0829,10800.0
2008-03-18 12:20:00,22.47,22.48,22.47,22.47,13600.0,18.0829,18.0909,18.0829,18.0829,13600.0
2008-03-18 12:25:00,22.47,22.47,22.47,22.47,15000.0,18.0829,18.0829,18.0829,18.0829,15000.0
2008-03-18 12:30:00,22.47,22.47,22.46,22.47,24800.0,18.0829,18.0829,18.0748,18.0829,24800.0
2008-03-18 12:35:00,22.47,22.48,22.47,22.47,19400.0,18.0829,18.0909,18.0829,18.0829,19400.0
2008-03-18 12:40:00,22.47,22.47,22.42,22.43,68000.0,18.0829,18.0829,18.0426,18.0507,68000.0
2008-03-18 12:45:00,22.43,22.44,22.42,22.43,58400.0,18.0507,18.0587,18.0426,18.0507,58400.0
2008-03-18 12:50:00,22.43,22.43,22.42,22.43,41200.0,18.0507,18.0507,18.0426,18.0507,41200.0
2008-03-18 12:55:00,22.43,22.44,22.43,22.43,17600.0,18.0507,18.0587,18.0507,18.0507,17600.0
2008-03-18 13:00:00,22.44,22.45,22.43,22.45,19600.0,18.0587,18.0668,18.0507,18.0668,19600.0
2008-03-18 13:05:00,22.44,22.46,22.44,22.45,14600.0,18.0587,18.0748,18.0587,18.0668,14600.0
2008-03-18 13:10:00,22.45,22.46,22.45,22.45,18800.0,18.0668,18.0748,18.0668,18.0668,18800.0
2008-03-18 13:15:00,22.46,22.46,22.44,22.45,15000.0,18.0748,18.0748,18.0587,18.0668,15000.0
2008-03-18 13:20:00,22.45,22.47,22.42,22.46,29000.0,18.0668,18.0829,18.0426,18.0748,29000.0
2008-03-18 13:25:00,22.46,22.46,22.44,22.45,9600.0,18.0748,18.0748,18.0587,18.0668,9600.0
2008-03-18 13:30:00,22.45,22.46,22.45,22.46,18000.0,18.0668,18.0748,18.0668,18.0748,18000.0
2008-03-18 13:35:00,22.46,22.46,22.43,22.45,17000.0,18.0748,18.0748,18.0507,18.0668,17000.0
2008-03-18 13:40:00,22.45,22.46,22.45,22.45,15600.0,18.0668,18.0748,18.0668,18.0668,15600.0
2008-03-18 13:45:00,22.46,22.48,22.45,22.47,44200.0,18.0748,18.0909,18.0668,18.0829,44200.0
2008-03-18 13:50:00,22.47,22.48,22.43,22.43,47600.0,18.0829,18.0909,18.0507,18.0507,47600.0
2008-03-18 13:55:00,22.43,22.44,22.43,22.43,12600.0,18.0507,18.0587,18.0507,18.0507,12600.0
2008-03-18 14:00:00,22.43,22.45,22.43,22.45,24400.0,18.0507,18.0668,18.0507,18.0668,24400.0
2008-03-18 14:05:00,22.45,22.45,22.38,22.43,76000.0,18.0668,18.0668,18.0105,18.0507,76000.0
2008-03-18 14:10:00,22.43,22.45,22.34,22.34,66800.0,18.0507,18.0668,17.9783,17.9783,66800.0
2008-03-18 14:15:00,22.31,22.42,22.27,22.39,66400.0,17.9541,18.0426,17.9219,18.0185,66400.0
2008-03-18 14:20:00,22.4,22.47,22.36,22.42,41600.0,18.0266,18.0829,17.9944,18.0426,41600.0
2008-03-18 14:25:00,22.43,22.43,22.29,22.36,59600.0,18.0507,18.0507,17.938,17.9944,59600.0
2008-03-18 14:30:00,22.36,22.36,22.25,22.31,44400.0,17.9944,17.9944,17.9058,17.9541,44400.0
2008-03-18 14:35:00,22.3,22.35,22.24,22.28,55000.0,17.9461,17.9863,17.8978,17.93,55000.0
2008-03-18 14:40:00,22.26,22.28,22.24,22.24,65800.0,17.9139,17.93,17.8978,17.8978,65800.0
2008-03-18 14:45:00,22.25,22.36,22.24,22.34,68000.0,17.9058,17.9944,17.8978,17.9783,68000.0
2008-03-18 14:50:00,22.35,22.42,22.32,22.39,105000.0,17.9863,18.0426,17.9622,18.0185,105000.0
2008-03-18 14:55:00,22.39,22.43,22.38,22.41,88600.0,18.0185,18.0507,18.0105,18.0346,88600.0
2008-03-18 15:00:00,22.4,22.43,22.39,22.41,167200.0,18.0266,18.0507,18.0185,18.0346,167200.0
2008-03-18 15:05:00,22.42,22.43,22.38,22.43,51000.0,18.0426,18.0507,18.0105,18.0507,51000.0
2008-03-18 15:10:00,22.43,22.45,22.4,22.43,33600.0,18.0507,18.0668,18.0266,18.0507,33600.0
2008-03-18 15:15:00,22.43,22.48,22.42,22.47,22000.0,18.0507,18.0909,18.0426,18.0829,22000.0
2008-03-18 15:20:00,22.48,22.55,22.48,22.51,50400.0,18.0909,18.1473,18.0909,18.1151,50400.0
2008-03-18 15:25:00,22.52,22.57,22.52,22.53,42000.0,18.1231,18.1634,18.1231,18.1312,42000.0
2008-03-18 15:30:00,22.53,22.59,22.52,22.58,55800.0,18.1312,18.1795,18.1231,18.1714,55800.0
2008-03-18 15:35:00,22.58,22.63,22.58,22.62,57400.0,18.1714,18.2116,18.1714,18.2036,57400.0
2008-03-18 15:40:00,22.62,22.68,22.62,22.66,78800.0,18.2036,18.2519,18.2036,18.2358,78800.0
2008-03-18 15:45:00,22.67,22.67,22.62,22.62,60200.0,18.2438,18.2438,18.2036,18.2036,60200.0
2008-03-18 15:50:00,22.62,22.67,22.62,22.65,82000.0,18.2036,18.2438,18.2036,18.2277,82000.0
2008-03-18 15:55:00,22.64,22.68,22.63,22.66,78200.0,18.2197,18.2519,18.2116,18.2358,78200.0
2008-03-19 09:30:00,22.83,22.9,22.74,22.85,29400.0,18.3726,18.4289,18.3002,18.3887,29400.0
2008-03-19 09:35:00,22.86,22.87,22.8,22.86,43600.0,18.3967,18.4048,18.3485,18.3967,43600.0
2008-03-19 09:40:00,22.87,22.9,22.83,22.88,46000.0,18.4048,18.4289,18.3726,18.4128,46000.0
2008-03-19 09:45:00,22.87,22.87,22.8,22.8,18800.0,18.4048,18.4048,18.3485,18.3485,18800.0
2008-03-19 09:50:00,22.8,22.88,22.79,22.85,16800.0,18.3485,18.4128,18.3404,18.3887,16800.0
2008-03-19 09:55:00,22.86,22.87,22.83,22.86,22600.0,18.3967,18.4048,18.3726,18.3967,22600.0
2008-03-19 10:00:00,22.86,22.89,22.85,22.89,21400.0,18.3967,18.4209,18.3887,18.4209,21400.0
2008-03-19 10:05:00,22.89,22.89,22.82,22.83,31200.0,18.4209,18.4209,18.3645,18.3726,31200.0
2008-03-19 10:10:00,22.83,22.85,22.81,22.81,25800.0,18.3726,18.3887,18.3565,18.3565,25800.0
2008-03-19 10:15:00,22.81,22.81,22.75,22.79,31200.0,18.3565,18.3565,18.3082,18.3404,31200.0
2008-03-19 10:20:00,22.78,22.85,22.78,22.85,20600.0,18.3324,18.3887,18.3324,18.3887,20600.0
2008-03-19 10:25:00,22.85,22.85,22.8,22.8,14600.0,18.3887,18.3887,18.3485,18.3485,14600.0
2008-03-19 10:30:00,22.79,22.8,22.76,22.77,19600.0,18.3404,18.3485,18.3163,18.3243,19600.0
2008-03-19 10:35:00,22.77,22.77,22.7,22.7,64800.0,18.3243,18.3243,18.268,18.268,64800.0
2008-03-19 10:40:00,22.71,22.71,22.68,22.68,35000.0,18.276,18.276,18.2519,18.2519,35000.0
2008-03-19 10:45:00,22.68,22.73,22.66,22.73,39400.0,18.2519,18.2921,18.2358,18.2921,39400.0
2008-03-19 10:50:00,22.73,22.78,22.73,22.78,36200.0,18.2921,18.3324,18.2921,18.3324,36200.0
2008-03-19 10:55:00,22.77,22.77,22.75,22.75,15400.0,18.3243,18.3243,18.3082,18.3082,15400.0
2008-03-19 11:00:00,22.75,22.79,22.73,22.77,29200.0,18.3082,18.3404,18.2921,18.3243,29200.0
2008-03-19 11:05:00,22.78,22.82,22.77,22.8,48400.0,18.3324,18.3645,18.3243,18.3485,48400.0
2008-03-19 11:10:00,22.8,22.83,22.79,22.81,22000.0,18.3485,18.3726,18.3404,18.3565,22000.0
2008-03-19 11:15:00,22.81,22.82,22.8,22.81,26000.0,18.3565,18.3645,18.3485,18.3565,26000.0
2008-03-19 11:20:00,22.81,22.82,22.8,22.81,21000.0,18.3565,18.3645,18.3485,18.3565,21000.0
2008-03-19 11:25:00,22.81,22.9,22.8,22.85,120600.0,18.3565,18.4289,18.3485,18.3887,120600.0
2008-03-19 11:30:00,22.85,22.85,22.8,22.81,34200.0,18.3887,18.3887,18.3485,18.3565,34200.0
2008-03-19 11:35:00,22.81,22.81,22.79,22.79,23200.0,18.3565,18.3565,18.3404,18.3404,23200.0
2008-03-19 11:40:00,22.79,22.8,22.77,22.77,13600.0,18.3404,18.3485,18.3243,18.3243,13600.0
2008-03-19 11:45:00,22.77,22.77,22.75,22.75,14400.0,18.3243,18.3243,18.3082,18.3082,14400.0
2008-03-19 11:50:00,22.75,22.78,22.75,22.77,15400.0,18.3082,18.3324,18.3082,18.3243,15400.0
2008-03-19 11:55:00,22.77,22.79,22.75,22.76,18400.0,18.3243,18.3404,18.3082,18.3163,18400.0
2008-03-19 12:00:00,22.75,22.75,22.73,22.74,18400.0,18.3082,18.3082,18.2921,18.3002,18400.0
2008-03-19 12:05:00,22.75,22.81,22.74,22.79,24400.0,18.3082,18.3565,18.3002,18.3404,24400.0
2008-03-19 12:10:00,22.77,22.78,22.75,22.75,10000.0,18.3243,18.3324,18.3082,18.3082,10000.0
2008-03-19 12:15:00,22.75,22.77,22.74,22.77,25800.0,18.3082,18.3243,18.3002,18.3243,25800.0
2008-03-19 12:20:00,22.76,22.76,22.75,22.75,18800.0,18.3163,18.3163,18.3082,18.3082,18800.0
2008-03-19 12:25:00,22.74,22.74,22.7,22.71,15000.0,18.3002,18.3002,18.268,18.276,15000.0
2008-03-19 12:30:00,22.7,22.72,22.7,22.71,6400.0,18.268,18.2841,18.268,18.276,6400.0
2008-03-19 12:35:00,22.71,22.72,22.68,22.7,15400.0,18.276,18.2841,18.2519,18.268,15400.0
2008-03-19 12:40:00,22.69,22.7,22.64,22.65,15600.0,18.2599,18.268,18.2197,18.2277,15600.0
2008-03-19 12:45:00,22.66,22.66,22.64,22.66,5600.0,18.2358,18.2358,18.2197,18.2358,5600.0
2008-03-19 12:50:00,22.66,22.71,22.66,22.69,5600.0,18.2358,18.276,18.2358,18.2599,5600.0
2008-03-19 12:55:00,22.68,22.69,22.65,22.66,15800.0,18.2519,18.2599,18.2277,18.2358,15800.0
2008-03-19 13:00:00,22.65,22.66,22.61,22.65,12600.0,18.2277,18.2358,18.1955,18.2277,12600.0
2008-03-19 13:05:00,22.65,22.72,22.65,22.69,5200.0,18.2277,18.2841,18.2277,18.2599,5200.0
2008-03-19 13:10:00,22.7,22.7,22.64,22.65,13200.0,18.268,18.268,18.2197,18.2277,13200.0
2008-03-19 13:15:00,22.64,22.68,22.63,22.68,13200.0,18.2197,18.2519,18.2116,18.2519,13200.0
2008-03-19 13:20:00,22.68,22.73,22.66,22.69,19600.0,18.2519,18.2921,18.2358,18.2599,19600.0
2008-03-19 13:25:00,22.68,22.68,22.6,22.61,23800.0,18.2519,18.2519,18.1875,18.1955,23800.0
2008-03-19 13:30:00,22.62,22.64,22.59,22.61,16000.0,18.2036,18.2197,18.1795,18.1955,16000.0
2008-03-19 13:35:00,22.61,22.65,22.61,22.63,15200.0,18.1955,18.2277,18.1955,18.2116,15200.0
2008-03-19 13:40:00,22.63,22.65,22.61,22.65,27800.0,18.2116,18.2277,18.1955,18.2277,27800.0
2008-03-19 13:45:00,22.64,22.64,22.62,22.63,11400.0,18.2197,18.2197,18.2036,18.2116,11400.0
2008-03-19 13:50:00,22.63,22.63,22.49,22.52,104800.0,18.2116,18.2116,18.099,18.1231,104800.0
2008-03-19 13:55:00,22.52,22.55,22.5,22.53,60000.0,18.1231,18.1473,18.107,18.1312,60000.0
2008-03-19 14:00:00,22.53,22.54,22.48,22.48,57200.0,18.1312,18.1392,18.0909,18.0909,57200.0
2008-03-19 14:05:00,22.49,22.49,22.44,22.47,35400.0,18.099,18.099,18.0587,18.0829,35400.0
2008-03-19 14:10:00,22.47,22.54,22.47,22.52,37600.0,18.0829,18.1392,18.0829,18.1231,37600.0
2008-03-19 14:15:00,22.52,22.56,22.45,22.46,124400.0,18.1231,18.1553,18.0668,18.0748,124400.0
2008-03-19 14:20:00,22.47,22.47,22.43,22.45,66600.0,18.0829,18.0829,18.0507,18.0668,66600.0
2008-03-19 14:25:00,22.45,22.48,22.41,22.41,36600.0,18.0668,18.0909,18.0346,18.0346,36600.0
2008-03-19 14:30:00,22.42,22.43,22.4,22.41,55800.0,18.0426,18.0507,18.0266,18.0346,55800.0
2008-03-19 14:35:00,22.41,22.43,22.33,22.37,54400.0,18.0346,18.0507,17.9702,18.0024,54400.0
2008-03-19 14:40:00,22.36,22.38,22.32,22.36,74800.0,17.9944,18.0105,17.9622,17.9944,74800.0
2008-03-19 14:45:00,22.36,22.4,22.36,22.37,42600.0,17.9944,18.0266,17.9944,18.0024,42600.0
2008-03-19 14:50:00,22.37,22.42,22.37,22.41,67200.0,18.0024,18.0426,18.0024,18.0346,67200.0
2008-03-19 14:55:00,22.42,22.5,22.42,22.48,120200.0,18.0426,18.107,18.0426,18.0909,120200.0
2008-03-19 15:00:00,22.48,22.49,22.45,22.49,58000.0,18.0909,18.099,18.0668,18.099,58000.0
2008-03-19 15:05:00,22.48,22.5,22.46,22.47,95200.0,18.0909,18.107,18.0748,18.0829,95200.0
2008-03-19 15:10:00,22.47,22.48,22.43,22.43,49400.0,18.0829,18.0909,18.0507,18.0507,49400.0
2008-03-19 15:15:00,22.43,22.44,22.4,22.42,87600.0,18.0507,18.0587,18.0266,18.0426,87600.0
2008-03-19 15:20:00,22.42,22.46,22.41,22.41,113600.0,18.0426,18.0748,18.0346,18.0346,113600.0
2008-03-19 15:25:00,22.42,22.46,22.4,22.4,238600.0,18.0426,18.0748,18.0266,18.0266,238600.0
2008-03-19 15:30:00,22.39,22.41,22.35,22.36,92600.0,18.0185,18.0346,17.9863,17.9944,92600.0
2008-03-19 15:35:00,22.34,22.39,22.31,22.31,94400.0,17.9783,18.0185,17.9541,17.9541,94400.0
2008-03-19 15:40:00,22.31,22.37,22.3,22.36,63400.0,17.9541,18.0024,17.9461,17.9944,63400.0
2008-03-19 15:45:00,22.37,22.38,22.33,22.34,79600.0,18.0024,18.0105,17.9702,17.9783,79600.0
2008-03-19 15:50:00,22.34,22.34,22.23,22.24,134000.0,17.9783,17.9783,17.8897,17.8978,134000.0
2008-03-19 15:55:00,22.23,22.29,22.22,22.27,156000.0,17.8897,17.938,17.8817,17.9219,156000.0
2008-03-20 09:30:00,22.28,22.31,22.15,22.22,354600.0,17.93,17.9541,17.8254,17.8817,354600.0
2008-03-20 09:35:00,22.22,22.28,22.08,22.1,54000.0,17.8817,17.93,17.769,17.7851,54000.0
2008-03-20 09:40:00,22.1,22.24,22.1,22.18,79600.0,17.7851,17.8978,17.7851,17.8495,79600.0
2008-03-20 09:45:00,22.19,22.23,22.16,22.16,55400.0,17.8576,17.8897,17.8334,17.8334,55400.0
2008-03-20 09:50:00,22.15,22.22,22.12,22.22,44400.0,17.8254,17.8817,17.8012,17.8817,44400.0
2008-03-20 09:55:00,22.22,22.23,22.16,22.18,82400.0,17.8817,17.8897,17.8334,17.8495,82400.0
2008-03-20 10:00:00,22.18,22.33,22.15,22.26,47000.0,17.8495,17.9702,17.8254,17.9139,47000.0
2008-03-20 10:05:00,22.26,22.27,22.19,22.19,21600.0,17.9139,17.9219,17.8576,17.8576,21600.0
2008-03-20 10:10:00,22.2,22.25,22.19,22.23,20000.0,17.8656,17.9058,17.8576,17.8897,20000.0
2008-03-20 10:15:00,22.23,22.25,22.23,22.25,13400.0,17.8897,17.9058,17.8897,17.9058,13400.0
2008-03-20 10:20:00,22.25,22.27,22.24,22.25,62400.0,17.9058,17.9219,17.8978,17.9058,62400.0
2008-03-20 10:25:00,22.25,22.27,22.24,22.25,42000.0,17.9058,17.9219,17.8978,17.9058,42000.0
2008-03-20 10:30:00,22.25,22.29,22.24,22.28,67800.0,17.9058,17.938,17.8978,17.93,67800.0
2008-03-20 10:35:00,22.27,22.28,22.22,22.22,36200.0,17.9219,17.93,17.8817,17.8817,36200.0
2008-03-20 10:40:00,22.22,22.22,22.16,22.17,44600.0,17.8817,17.8817,17.8334,17.8415,44600.0
2008-03-20 10:45:00,22.17,22.23,22.17,22.21,48800.0,17.8415,17.8897,17.8415,17.8736,48800.0
2008-03-20 10:50:00,22.21,22.25,22.18,22.18,86800.0,17.8736,17.9058,17.8495,17.8495,86800.0
2008-03-20 10:55:00,22.18,22.22,22.17,22.22,24200.0,17.8495,17.8817,17.8415,17.8817,24200.0
2008-03-20 11:00:00,22.22,22.22,22.2,22.2,17600.0,17.8817,17.8817,17.8656,17.8656,17600.0
2008-03-20 11:05:00,22.2,22.22,22.2,22.2,14200.0,17.8656,17.8817,17.8656,17.8656,14200.0
2008-03-20 11:10:00,22.2,22.22,22.2,22.22,39600.0,17.8656,17.8817,17.8656,17.8817,39600.0
2008-03-20 11:15:00,22.22,22.23,22.18,22.2,76200.0,17.8817,17.8897,17.8495,17.8656,76200.0
2008-03-20 11:20:00,22.21,22.23,22.2,22.22,33400.0,17.8736,17.8897,17.8656,17.8817,33400.0
2008-03-20 11:25:00,22.21,22.22,22.19,22.19,34200.0,17.8736,17.8817,17.8576,17.8576,34200.0
2008-03-20 11:30:00,22.19,22.21,22.18,22.2,73400.0,17.8576,17.8736,17.8495,17.8656,73400.0
2008-03-20 11:35:00,22.2,22.21,22.19,22.2,49200.0,17.8656,17.8736,17.8576,17.8656,49200.0
2008-03-20 11:40:00,22.2,22.21,22.2,22.21,21400.0,17.8656,17.8736,17.8656,17.8736,21400.0
2008-03-20 11:45:00,22.21,22.21,22.18,22.2,107600.0,17.8736,17.8736,17.8495,17.8656,107600.0
2008-03-20 11:50:00,22.2,22.22,22.19,22.2,51200.0,17.8656,17.8817,17.8576,17.8656,51200.0
2008-03-20 11:55:00,22.2,22.21,22.18,22.21,75000.0,17.8656,17.8736,17.8495,17.8736,75000.0
2008-03-20 12:00:00,22.21,22.22,22.19,22.2,89000.0,17.8736,17.8817,17.8576,17.8656,89000.0
2008-03-20 12:05:00,22.2,22.21,22.19,22.2,72600.0,17.8656,17.8736,17.8576,17.8656,72600.0
2008-03-20 12:10:00,22.2,22.22,22.2,22.21,30600.0,17.8656,17.8817,17.8656,17.8736,30600.0
2008-03-20 12:15:00,22.2,22.22,22.2,22.21,32800.0,17.8656,17.8817,17.8656,17.8736,32800.0
2008-03-20 12:20:00,22.2,22.22,22.2,22.21,23400.0,17.8656,17.8817,17.8656,17.8736,23400.0
2008-03-20 12:25:00,22.21,22.22,22.21,22.22,15400.0,17.8736,17.8817,17.8736,17.8817,15400.0
2008-03-20 12:30:00,22.22,22.25,22.21,22.21,21200.0,17.8817,17.9058,17.8736,17.8736,21200.0
2008-03-20 12:35:00,22.21,22.23,22.2,22.23,37800.0,17.8736,17.8897,17.8656,17.8897,37800.0
2008-03-20 12:40:00,22.23,22.25,22.21,22.23,20800.0,17.8897,17.9058,17.8736,17.8897,20800.0
2008-03-20 12:45:00,22.23,22.24,22.21,22.23,25200.0,17.8897,17.8978,17.8736,17.8897,25200.0
2008-03-20 12:50:00,22.23,22.24,22.22,22.22,40200.0,17.8897,17.8978,17.8817,17.8817,40200.0
2008-03-20 12:55:00,22.22,22.24,22.21,22.21,42400.0,17.8817,17.8978,17.8736,17.8736,42400.0
2008-03-20 13:00:00,22.2,22.25,22.2,22.25,31800.0,17.8656,17.9058,17.8656,17.9058,31800.0
2008-03-20 13:05:00,22.25,22.25,22.22,22.25,27200.0,17.9058,17.9058,17.8817,17.9058,27200.0
2008-03-20 13:10:00,22.25,22.25,22.21,22.24,65800.0,17.9058,17.9058,17.8736,17.8978,65800.0
2008-03-20 13:15:00,22.24,22.25,22.22,22.25,15800.0,17.8978,17.9058,17.8817,17.9058,15800.0
2008-03-20 13:20:00,22.25,22.25,22.23,22.25,10400.0,17.9058,17.9058,17.8897,17.9058,10400.0
2008-03-20 13:25:00,22.25,22.25,22.25,22.25,19400.0,17.9058,17.9058,17.9058,17.9058,19400.0
2008-03-20 13:30:00,22.25,22.25,22.25,22.25,26400.0,17.9058,17.9058,17.9058,17.9058,26400.0
2008-03-20 13:35:00,22.25,22.31,22.25,22.31,18200.0,17.9058,17.9541,17.9058,17.9541,18200.0
2008-03-20 13:40:00,22.32,22.35,22.32,22.35,16800.0,17.9622,17.9863,17.9622,17.9863,16800.0
2008-03-20 13:45:00,22.35,22.38,22.35,22.36,22600.0,17.9863,18.0105,17.9863,17.9944,22600.0
2008-03-20 13:50:00,22.36,22.39,22.35,22.39,39400.0,17.9944,18.0185,17.9863,18.0185,39400.0
2008-03-20 13:55:00,22.39,22.42,22.39,22.42,29200.0,18.0185,18.0426,18.0185,18.0426,29200.0
2008-03-20 14:00:00,22.42,22.46,22.41,22.42,24800.0,18.0426,18.0748,18.0346,18.0426,24800.0
2008-03-20 14:05:00,22.43,22.46,22.41,22.42,26000.0,18.0507,18.0748,18.0346,18.0426,26000.0
2008-03-20 14:10:00,22.42,22.42,22.4,22.41,20600.0,18.0426,18.0426,18.0266,18.0346,20600.0
2008-03-20 14:15:00,22.41,22.43,22.4,22.41,18000.0,18.0346,18.0507,18.0266,18.0346,18000.0
2008-03-20 14:20:00,22.41,22.43,22.4,22.43,30200.0,18.0346,18.0507,18.0266,18.0507,30200.0
2008-03-20 14:25:00,22.43,22.43,22.42,22.43,28000.0,18.0507,18.0507,18.0426,18.0507,28000.0
2008-03-20 14:30:00,22.43,22.47,22.42,22.47,22800.0,18.0507,18.0829,18.0426,18.0829,22800.0
2008-03-20 14:35:00,22.47,22.5,22.47,22.5,32400.0,18.0829,18.107,18.0829,18.107,32400.0
2008-03-20 14:40:00,22.49,22.53,22.49,22.49,29800.0,18.099,18.1312,18.099,18.099,29800.0
2008-03-20 14:45:00,22.49,22.52,22.49,22.52,21200.0,18.099,18.1231,18.099,18.1231,21200.0
2008-03-20 14:50:00,22.52,22.58,22.51,22.58,67400.0,18.1231,18.1714,18.1151,18.1714,67400.0
2008-03-20 14:55:00,22.59,22.61,22.58,22.6,78000.0,18.1795,18.1955,18.1714,18.1875,78000.0
2008-03-20 15:00:00,22.6,22.61,22.59,22.61,41400.0,18.1875,18.1955,18.1795,18.1955,41400.0
2008-03-20 15:05:00,22.61,22.61,22.6,22.6,24000.0,18.1955,18.1955,18.1875,18.1875,24000.0
2008-03-20 15:10:00,22.6,22.65,22.6,22.65,32000.0,18.1875,18.2277,18.1875,18.2277,32000.0
2008-03-20 15:15:00,22.65,22.68,22.56,22.57,161200.0,18.2277,18.2519,18.1553,18.1634,161200.0
2008-03-20 15:20:00,22.57,22.66,22.56,22.66,111800.0,18.1634,18.2358,18.1553,18.2358,111800.0
2008-03-20 15:25:00,22.66,22.66,22.61,22.63,28800.0,18.2358,18.2358,18.1955,18.2116,28800.0
2008-03-20 15:30:00,22.63,22.65,22.61,22.64,31600.0,18.2116,18.2277,18.1955,18.2197,31600.0
2008-03-20 15:35:00,22.64,22.64,22.57,22.6,65000.0,18.2197,18.2197,18.1634,18.1875,65000.0
2008-03-20 15:40:00,22.6,22.65,22.59,22.61,54800.0,18.1875,18.2277,18.1795,18.1955,54800.0
2008-03-20 15:45:00,22.61,22.63,22.59,22.6,49200.0,18.1955,18.2116,18.1795,18.1875,49200.0
2008-03-20 15:50:00,22.6,22.66,22.59,22.65,78000.0,18.1875,18.2358,18.1795,18.2277,78000.0
2008-03-20 15:55:00,22.65,22.66,22.25,22.64,93400.0,18.2277,18.2358,17.9058,18.2197,93400.0
2008-03-24 09:30:00,22.8,22.8,22.68,22.7,48400.0,18.3485,18.3485,18.2519,18.268,48400.0
2008-03-24 09:35:00,22.7,22.73,22.68,22.73,23000.0,18.268,18.2921,18.2519,18.2921,23000.0
2008-03-24 09:40:00,22.72,22.77,22.71,22.73,92400.0,18.2841,18.3243,18.276,18.2921,92400.0
2008-03-24 09:45:00,22.74,22.75,22.68,22.71,19000.0,18.3002,18.3082,18.2519,18.276,19000.0
2008-03-24 09:50:00,22.72,22.75,22.71,22.71,17800.0,18.2841,18.3082,18.276,18.276,17800.0
2008-03-24 09:55:00,22.71,22.72,22.66,22.67,12800.0,18.276,18.2841,18.2358,18.2438,12800.0
2008-03-24 10:00:00,22.67,22.75,22.67,22.75,46400.0,18.2438,18.3082,18.2438,18.3082,46400.0
2008-03-24 10:05:00,22.74,22.75,22.72,22.74,45400.0,18.3002,18.3082,18.2841,18.3002,45400.0
2008-03-24 10:10:00,22.73,22.75,22.71,22.72,43400.0,18.2921,18.3082,18.276,18.2841,43400.0
2008-03-24 10:15:00,22.71,22.71,22.65,22.66,39200.0,18.276,18.276,18.2277,18.2358,39200.0
2008-03-24 10:20:00,22.66,22.66,22.63,22.66,23000.0,18.2358,18.2358,18.2116,18.2358,23000.0
2008-03-24 10:25:00,22.66,22.67,22.65,22.66,13800.0,18.2358,18.2438,18.2277,18.2358,13800.0
2008-03-24 10:30:00,22.66,22.67,22.65,22.67,34400.0,18.2358,18.2438,18.2277,18.2438,34400.0
2008-03-24 10:35:00,22.67,22.73,22.67,22.73,83800.0,18.2438,18.2921,18.2438,18.2921,83800.0
2008-03-24 10:40:00,22.73,22.75,22.73,22.75,15200.0,18.2921,18.3082,18.2921,18.3082,15200.0
2008-03-24 10:45:00,22.75,22.75,22.74,22.74,83000.0,18.3082,18.3082,18.3002,18.3002,83000.0
2008-03-24 10:50:00,22.74,22.75,22.72,22.73,20200.0,18.3002,18.3082,18.2841,18.2921,20200.0
2008-03-24 10:55:00,22.72,22.72,22.7,22.7,19400.0,18.2841,18.2841,18.268,18.268,19400.0
2008-03-24 11:00:00,22.7,22.71,22.66,22.66,23000.0,18.268,18.276,18.2358,18.2358,23000.0
2008-03-24 11:05:00,22.66,22.68,22.65,22.65,31200.0,18.2358,18.2519,18.2277,18.2277,31200.0
2008-03-24 11:10:00,22.66,22.68,22.65,22.67,23600.0,18.2358,18.2519,18.2277,18.2438,23600.0
2008-03-24 11:15:00,22.67,22.68,22.66,22.67,19400.0,18.2438,18.2519,18.2358,18.2438,19400.0
2008-03-24 11:20:00,22.67,22.68,22.65,22.67,33800.0,18.2438,18.2519,18.2277,18.2438,33800.0
2008-03-24 11:25:00,22.67,22.71,22.66,22.71,42600.0,18.2438,18.276,18.2358,18.276,42600.0
2008-03-24 11:30:00,22.7,22.75,22.7,22.72,33600.0,18.268,18.3082,18.268,18.2841,33600.0
2008-03-24 11:35:00,22.73,22.73,22.71,22.72,16400.0,18.2921,18.2921,18.276,18.2841,16400.0
2008-03-24 11:40:00,22.72,22.74,22.71,22.73,91600.0,18.2841,18.3002,18.276,18.2921,91600.0
2008-03-24 11:45:00,22.73,22.73,22.71,22.71,11600.0,18.2921,18.2921,18.276,18.276,11600.0
2008-03-24 11:50:00,22.71,22.72,22.7,22.7,16400.0,18.276,18.2841,18.268,18.268,16400.0
2008-03-24 11:55:00,22.69,22.71,22.69,22.71,7800.0,18.2599,18.276,18.2599,18.276,7800.0
2008-03-24 12:00:00,22.71,22.71,22.68,22.7,12600.0,18.276,18.276,18.2519,18.268,12600.0
2008-03-24 12:05:00,22.7,22.72,22.7,22.71,9600.0,18.268,18.2841,18.268,18.276,9600.0
2008-03-24 12:10:00,22.72,22.74,22.71,22.74,34800.0,18.2841,18.3002,18.276,18.3002,34800.0
2008-03-24 12:15:00,22.74,22.75,22.73,22.75,16600.0,18.3002,18.3082,18.2921,18.3082,16600.0
2008-03-24 12:20:00,22.75,22.75,22.73,22.73,11600.0,18.3082,18.3082,18.2921,18.2921,11600.0
2008-03-24 12:25:00,22.74,22.75,22.73,22.74,41200.0,18.3002,18.3082,18.2921,18.3002,41200.0
2008-03-24 12:30:00,22.75,22.75,22.74,22.75,8200.0,18.3082,18.3082,18.3002,18.3082,8200.0
2008-03-24 12:35:00,22.74,22.75,22.7,22.71,135400.0,18.3002,18.3082,18.268,18.276,135400.0
2008-03-24 12:40:00,22.71,22.72,22.7,22.7,16600.0,18.276,18.2841,18.268,18.268,16600.0
2008-03-24 12:45:00,22.7,22.74,22.7,22.72,32000.0,18.268,18.3002,18.268,18.2841,32000.0
2008-03-24 12:50:00,22.72,22.75,22.72,22.73,24800.0,18.2841,18.3082,18.2841,18.2921,24800.0
2008-03-24 12:55:00,22.73,22.75,22.71,22.72,30000.0,18.2921,18.3082,18.276,18.2841,30000.0
2008-03-24 13:00:00,22.72,22.74,22.71,22.73,29600.0,18.2841,18.3002,18.276,18.2921,29600.0
2008-03-24 13:05:00,22.73,22.75,22.72,22.74,17600.0,18.2921,18.3082,18.2841,18.3002,17600.0
2008-03-24 13:10:00,22.75,22.75,22.73,22.73,19600.0,18.3082,18.3082,18.2921,18.2921,19600.0
2008-03-24 13:15:00,22.73,22.73,22.7,22.7,16200.0,18.2921,18.2921,18.268,18.268,16200.0
2008-03-24 13:20:00,22.7,22.71,22.69,22.69,13000.0,18.268,18.276,18.2599,18.2599,13000.0
2008-03-24 13:25:00,22.69,22.73,22.68,22.73,69600.0,18.2599,18.2921,18.2519,18.2921,69600.0
2008-03-24 13:30:00,22.73,22.73,22.68,22.73,33800.0,18.2921,18.2921,18.2519,18.2921,33800.0
2008-03-24 13:35:00,22.71,22.73,22.68,22.7,21800.0,18.276,18.2921,18.2519,18.268,21800.0
2008-03-24 13:40:00,22.7,22.7,22.69,22.7,13400.0,18.268,18.268,18.2599,18.268,13400.0
2008-03-24 13:45:00,22.7,22.7,22.7,22.7,12600.0,18.268,18.268,18.268,18.268,12600.0
2008-03-24 13:50:00,22.7,22.71,22.66,22.66,143800.0,18.268,18.276,18.2358,18.2358,143800.0
2008-03-24 13:55:00,22.65,22.69,22.63,22.69,43200.0,18.2277,18.2599,18.2116,18.2599,43200.0
2008-03-24 14:00:00,22.7,22.7,22.68,22.7,31800.0,18.268,18.268,18.2519,18.268,31800.0
2008-03-24 14:05:00,22.7,22.71,22.7,22.7,14000.0,18.268,18.276,18.268,18.268,14000.0
2008-03-24 14:10:00,22.71,22.71,22.7,22.71,16200.0,18.276,18.276,18.268,18.276,16200.0
2008-03-24 14:15:00,22.71,22.73,22.71,22.73,9400.0,18.276,18.2921,18.276,18.2921,9400.0
2008-03-24 14:20:00,22.73,22.74,22.72,22.74,18400.0,18.2921,18.3002,18.2841,18.3002,18400.0
2008-03-24 14:25:00,22.74,22.74,22.72,22.73,25800.0,18.3002,18.3002,18.2841,18.2921,25800.0
2008-03-24 14:30:00,22.72,22.72,22.71,22.71,35600.0,18.2841,18.2841,18.276,18.276,35600.0
2008-03-24 14:35:00,22.71,22.72,22.67,22.7,53600.0,18.276,18.2841,18.2438,18.268,53600.0
2008-03-24 14:40:00,22.69,22.7,22.68,22.69,35800.0,18.2599,18.268,18.2519,18.2599,35800.0
2008-03-24 14:45:00,22.7,22.7,22.68,22.68,30000.0,18.268,18.268,18.2519,18.2519,30000.0
2008-03-24 14:50:00,22.68,22.69,22.68,22.68,43800.0,18.2519,18.2599,18.2519,18.2519,43800.0
2008-03-24 14:55:00,22.68,22.7,22.68,22.7,32000.0,18.2519,18.268,18.2519,18.268,32000.0
2008-03-24 15:00:00,22.69,22.7,22.68,22.69,35600.0,18.2599,18.268,18.2519,18.2599,35600.0
2008-03-24 15:05:00,22.68,22.7,22.67,22.67,40200.0,18.2519,18.268,18.2438,18.2438,40200.0
2008-03-24 15:10:00,22.67,22.7,22.67,22.69,34800.0,18.2438,18.268,18.2438,18.2599,34800.0
2008-03-24 15:15:00,22.7,22.7,22.69,22.7,66600.0,18.268,18.268,18.2599,18.268,66600.0
2008-03-24 15:20:00,22.7,22.7,22.68,22.69,27800.0,18.268,18.268,18.2519,18.2599,27800.0
2008-03-24 15:25:00,22.69,22.7,22.68,22.68,33000.0,18.2599,18.268,18.2519,18.2519,33000.0
2008-03-24 15:30:00,22.68,22.68,22.64,22.67,72400.0,18.2519,18.2519,18.2197,18.2438,72400.0
2008-03-24 15:35:00,22.67,22.7,22.66,22.7,86400.0,18.2438,18.268,18.2358,18.268,86400.0
2008-03-24 15:40:00,22.68,22.69,22.65,22.65,79200.0,18.2519,18.2599,18.2277,18.2277,79200.0
2008-03-24 15:45:00,22.65,22.65,22.63,22.63,53000.0,18.2277,18.2277,18.2116,18.2116,53000.0
2008-03-24 15:50:00,22.63,22.63,22.59,22.63,52400.0,18.2116,18.2116,18.1795,18.2116,52400.0
2008-03-24 15:55:00,22.63,22.65,22.6,22.64,84600.0,18.2116,18.2277,18.1875,18.2197,84600.0
2008-03-25 09:30:00,22.61,22.68,22.58,22.59,19400.0,18.1955,18.2519,18.1714,18.1795,19400.0
2008-03-25 09:35:00,22.59,22.63,22.58,22.6,39800.0,18.1795,18.2116,18.1714,18.1875,39800.0
2008-03-25 09:40:00,22.59,22.61,22.58,22.58,32400.0,18.1795,18.1955,18.1714,18.1714,32400.0
2008-03-25 09:45:00,22.58,22.59,22.58,22.59,22800.0,18.1714,18.1795,18.1714,18.1795,22800.0
2008-03-25 09:50:00,22.58,22.59,22.47,22.52,167600.0,18.1714,18.1795,18.0829,18.1231,167600.0
2008-03-25 09:55:00,22.51,22.54,22.5,22.52,22200.0,18.1151,18.1392,18.107,18.1231,22200.0
2008-03-25 10:00:00,22.5,22.57,22.45,22.56,45400.0,18.107,18.1634,18.0668,18.1553,45400.0
2008-03-25 10:05:00,22.55,22.56,22.5,22.53,15000.0,18.1473,18.1553,18.107,18.1312,15000.0
2008-03-25 10:10:00,22.54,22.55,22.53,22.54,11400.0,18.1392,18.1473,18.1312,18.1392,11400.0
2008-03-25 10:15:00,22.54,22.6,22.54,22.56,41400.0,18.1392,18.1875,18.1392,18.1553,41400.0
2008-03-25 10:20:00,22.55,22.55,22.48,22.49,53600.0,18.1473,18.1473,18.0909,18.099,53600.0
2008-03-25 10:25:00,22.48,22.49,22.45,22.45,32000.0,18.0909,18.099,18.0668,18.0668,32000.0
2008-03-25 10:30:00,22.45,22.5,22.45,22.5,30200.0,18.0668,18.107,18.0668,18.107,30200.0
2008-03-25 10:35:00,22.5,22.5,22.47,22.47,22600.0,18.107,18.107,18.0829,18.0829,22600.0
2008-03-25 10:40:00,22.47,22.5,22.47,22.5,46400.0,18.0829,18.107,18.0829,18.107,46400.0
2008-03-25 10:45:00,22.49,22.5,22.48,22.49,37600.0,18.099,18.107,18.0909,18.099,37600.0
2008-03-25 10:50:00,22.48,22.5,22.46,22.49,20000.0,18.0909,18.107,18.0748,18.099,20000.0
2008-03-25 10:55:00,22.49,22.5,22.45,22.48,21400.0,18.099,18.107,18.0668,18.0909,21400.0
2008-03-25 11:00:00,22.49,22.5,22.47,22.49,13400.0,18.099,18.107,18.0829,18.099,13400.0
2008-03-25 11:05:00,22.49,22.5,22.48,22.48,15800.0,18.099,18.107,18.0909,18.0909,15800.0
2008-03-25 11:10:00,22.48,22.5,22.47,22.5,30600.0,18.0909,18.107,18.0829,18.107,30600.0
2008-03-25 11:15:00,22.5,22.5,22.48,22.5,27200.0,18.107,18.107,18.0909,18.107,27200.0
2008-03-25 11:20:00,22.5,22.5,22.48,22.48,44200.0,18.107,18.107,18.0909,18.0909,44200.0
2008-03-25 11:25:00,22.48,22.48,22.44,22.47,32400.0,18.0909,18.0909,18.0587,18.0829,32400.0
2008-03-25 11:30:00,22.45,22.47,22.44,22.44,40200.0,18.0668,18.0829,18.0587,18.0587,40200.0
2008-03-25 11:35:00,22.44,22.47,22.4,22.4,38000.0,18.0587,18.0829,18.0266,18.0266,38000.0
2008-03-25 11:40:00,22.41,22.45,22.4,22.43,22600.0,18.0346,18.0668,18.0266,18.0507,22600.0
2008-03-25 11:45:00,22.43,22.43,22.41,22.41,21400.0,18.0507,18.0507,18.0346,18.0346,21400.0
2008-03-25 11:50:00,22.41,22.45,22.4,22.45,23600.0,18.0346,18.0668,18.0266,18.0668,23600.0
2008-03-25 11:55:00,22.45,22.45,22.42,22.42,11400.0,18.0668,18.0668,18.0426,18.0426,11400.0
2008-03-25 12:00:00,22.42,22.43,22.4,22.42,21800.0,18.0426,18.0507,18.0266,18.0426,21800.0
2008-03-25 12:05:00,22.42,22.47,22.42,22.46,21800.0,18.0426,18.0829,18.0426,18.0748,21800.0
2008-03-25 12:10:00,22.46,22.47,22.43,22.43,14200.0,18.0748,18.0829,18.0507,18.0507,14200.0
2008-03-25 12:15:00,22.43,22.43,22.42,22.43,11000.0,18.0507,18.0507,18.0426,18.0507,11000.0
2008-03-25 12:20:00,22.43,22.43,22.41,22.41,17800.0,18.0507,18.0507,18.0346,18.0346,17800.0
2008-03-25 12:25:00,22.42,22.45,22.4,22.4,30200.0,18.0426,18.0668,18.0266,18.0266,30200.0
2008-03-25 12:30:00,22.4,22.43,22.39,22.43,101200.0,18.0266,18.0507,18.0185,18.0507,101200.0
2008-03-25 12:35:00,22.43,22.47,22.43,22.45,20200.0,18.0507,18.0829,18.0507,18.0668,20200.0
2008-03-25 12:40:00,22.45,22.45,22.45,22.45,18000.0,18.0668,18.0668,18.0668,18.0668,18000.0
2008-03-25 12:45:00,22.45,22.45,22.43,22.45,23800.0,18.0668,18.0668,18.0507,18.0668,23800.0
2008-03-25 12:50:00,22.45,22.48,22.45,22.47,10000.0,18.0668,18.0909,18.0668,18.0829,10000.0
2008-03-25 12:55:00,22.47,22.48,22.45,22.45,11000.0,18.0829,18.0909,18.0668,18.0668,11000.0
2008-03-25 13:00:00,22.46,22.46,22.43,22.43,14200.0,18.0748,18.0748,18.0507,18.0507,14200.0
2008-03-25 13:05:00,22.44,22.44,22.42,22.43,14000.0,18.0587,18.0587,18.0426,18.0507,14000.0
2008-03-25 13:10:00,22.42,22.43,22.41,22.43,10800.0,18.0426,18.0507,18.0346,18.0507,10800.0
2008-03-25 13:15:00,22.43,22.43,22.42,22.42,27400.0,18.0507,18.0507,18.0426,18.0426,27400.0
2008-03-25 13:20:00,22.42,22.43,22.42,22.43,13400.0,18.0426,18.0507,18.0426,18.0507,13400.0
2008-03-25 13:25:00,22.43,22.43,22.42,22.42,19000.0,18.0507,18.0507,18.0426,18.0426,19000.0
2008-03-25 13:30:00,22.43,22.45,22.41,22.42,54200.0,18.0507,18.0668,18.0346,18.0426,54200.0
2008-03-25 13:35:00,22.42,22.43,22.41,22.42,22000.0,18.0426,18.0507,18.0346,18.0426,22000.0
2008-03-25 13:40:00,22.42,22.45,22.41,22.42,39600.0,18.0426,18.0668,18.0346,18.0426,39600.0
2008-03-25 13:45:00,22.42,22.43,22.41,22.43,35200.0,18.0426,18.0507,18.0346,18.0507,35200.0
2008-03-25 13:50:00,22.43,22.46,22.43,22.46,60400.0,18.0507,18.0748,18.0507,18.0748,60400.0
2008-03-25 13:55:00,22.46,22.49,22.46,22.47,11000.0,18.0748,18.099,18.0748,18.0829,11000.0
2008-03-25 14:00:00,22.47,22.47,22.45,22.46,21600.0,18.0829,18.0829,18.0668,18.0748,21600.0
2008-03-25 14:05:00,22.46,22.46,22.45,22.46,71000.0,18.0748,18.0748,18.0668,18.0748,71000.0
2008-03-25 14:10:00,22.46,22.46,22.43,22.43,31400.0,18.0748,18.0748,18.0507,18.0507,31400.0
2008-03-25 14:15:00,22.43,22.46,22.43,22.46,16200.0,18.0507,18.0748,18.0507,18.0748,16200.0
2008-03-25 14:20:00,22.45,22.49,22.43,22.46,28000.0,18.0668,18.099,18.0507,18.0748,28000.0
2008-03-25 14:25:00,22.46,22.48,22.46,22.48,17200.0,18.0748,18.0909,18.0748,18.0909,17200.0
2008-03-25 14:30:00,22.49,22.49,22.43,22.45,33800.0,18.099,18.099,18.0507,18.0668,33800.0
2008-03-25 14:35:00,22.45,22.49,22.45,22.49,15200.0,18.0668,18.099,18.0668,18.099,15200.0
2008-03-25 14:40:00,22.5,22.51,22.48,22.51,15000.0,18.107,18.1151,18.0909,18.1151,15000.0
2008-03-25 14:45:00,22.51,22.54,22.5,22.54,14800.0,18.1151,18.1392,18.107,18.1392,14800.0
2008-03-25 14:50:00,22.54,22.56,22.53,22.56,14400.0,18.1392,18.1553,18.1312,18.1553,14400.0
2008-03-25 14:55:00,22.57,22.57,22.55,22.56,16200.0,18.1634,18.1634,18.1473,18.1553,16200.0
2008-03-25 15:00:00,22.57,22.57,22.55,22.57,16200.0,18.1634,18.1634,18.1473,18.1634,16200.0
2008-03-25 15:05:00,22.57,22.58,22.56,22.57,15200.0,18.1634,18.1714,18.1553,18.1634,15200.0
2008-03-25 15:10:00,22.56,22.57,22.54,22.55,25200.0,18.1553,18.1634,18.1392,18.1473,25200.0
2008-03-25 15:15:00,22.55,22.55,22.5,22.5,53000.0,18.1473,18.1473,18.107,18.107,53000.0
2008-03-25 15:20:00,22.5,22.54,22.5,22.54,38000.0,18.107,18.1392,18.107,18.1392,38000.0
2008-03-25 15:25:00,22.54,22.55,22.5,22.52,42600.0,18.1392,18.1473,18.107,18.1231,42600.0
2008-03-25 15:30:00,22.52,22.53,22.5,22.52,27600.0,18.1231,18.1312,18.107,18.1231,27600.0
2008-03-25 15:35:00,22.51,22.51,22.46,22.48,35200.0,18.1151,18.1151,18.0748,18.0909,35200.0
2008-03-25 15:40:00,22.49,22.53,22.49,22.5,22400.0,18.099,18.1312,18.099,18.107,22400.0
2008-03-25 15:45:00,22.5,22.53,22.49,22.52,11400.0,18.107,18.1312,18.099,18.1231,11400.0
2008-03-25 15:50:00,22.52,22.52,22.49,22.5,20200.0,18.1231,18.1231,18.099,18.107,20200.0
2008-03-25 15:55:00,22.5,22.52,22.48,22.5,37600.0,18.107,18.1231,18.0909,18.107,37600.0
2008-03-26 09:30:00,22.4,22.5,22.4,22.44,47400.0,18.0266,18.107,18.0266,18.0587,47400.0
2008-03-26 09:35:00,22.44,22.5,22.43,22.48,45800.0,18.0587,18.107,18.0507,18.0909,45800.0
2008-03-26 09:40:00,22.48,22.48,22.39,22.4,24200.0,18.0909,18.0909,18.0185,18.0266,24200.0
2008-03-26 09:45:00,22.39,22.4,22.39,22.4,9600.0,18.0185,18.0266,18.0185,18.0266,9600.0
2008-03-26 09:50:00,22.39,22.43,22.39,22.42,16200.0,18.0185,18.0507,18.0185,18.0426,16200.0
2008-03-26 09:55:00,22.43,22.43,22.4,22.43,14200.0,18.0507,18.0507,18.0266,18.0507,14200.0
2008-03-26 10:00:00,22.43,22.48,22.42,22.43,24200.0,18.0507,18.0909,18.0426,18.0507,24200.0
2008-03-26 10:05:00,22.44,22.45,22.43,22.45,9400.0,18.0587,18.0668,18.0507,18.0668,9400.0
2008-03-26 10:10:00,22.45,22.45,22.42,22.42,20600.0,18.0668,18.0668,18.0426,18.0426,20600.0
2008-03-26 10:15:00,22.43,22.45,22.43,22.45,7000.0,18.0507,18.0668,18.0507,18.0668,7000.0
2008-03-26 10:20:00,22.43,22.49,22.43,22.48,8200.0,18.0507,18.099,18.0507,18.0909,8200.0
2008-03-26 10:25:00,22.48,22.5,22.48,22.5,13200.0,18.0909,18.107,18.0909,18.107,13200.0
2008-03-26 10:30:00,22.51,22.51,22.46,22.47,18600.0,18.1151,18.1151,18.0748,18.0829,18600.0
2008-03-26 10:35:00,22.46,22.47,22.41,22.42,22200.0,18.0748,18.0829,18.0346,18.0426,22200.0
2008-03-26 10:40:00,22.43,22.43,22.4,22.4,52000.0,18.0507,18.0507,18.0266,18.0266,52000.0
2008-03-26 10:45:00,22.4,22.41,22.38,22.38,15600.0,18.0266,18.0346,18.0105,18.0105,15600.0
2008-03-26 10:50:00,22.39,22.39,22.33,22.36,70800.0,18.0185,18.0185,17.9702,17.9944,70800.0
2008-03-26 10:55:00,22.35,22.38,22.34,22.38,22000.0,17.9863,18.0105,17.9783,18.0105,22000.0
2008-03-26 11:00:00,22.38,22.4,22.38,22.4,8400.0,18.0105,18.0266,18.0105,18.0266,8400.0
2008-03-26 11:05:00,22.4,22.45,22.4,22.43,12400.0,18.0266,18.0668,18.0266,18.0507,12400.0
2008-03-26 11:10:00,22.43,22.45,22.39,22.41,10200.0,18.0507,18.0668,18.0185,18.0346,10200.0
2008-03-26 11:15:00,22.4,22.41,22.39,22.41,12200.0,18.0266,18.0346,18.0185,18.0346,12200.0
2008-03-26 11:20:00,22.4,22.45,22.4,22.45,29000.0,18.0266,18.0668,18.0266,18.0668,29000.0
2008-03-26 11:25:00,22.45,22.5,22.45,22.5,20200.0,18.0668,18.107,18.0668,18.107,20200.0
2008-03-26 11:30:00,22.5,22.52,22.49,22.49,13200.0,18.107,18.1231,18.099,18.099,13200.0
2008-03-26 11:35:00,22.5,22.5,22.48,22.49,15000.0,18.107,18.107,18.0909,18.099,15000.0
2008-03-26 11:40:00,22.49,22.5,22.48,22.5,32400.0,18.099,18.107,18.0909,18.107,32400.0
2008-03-26 11:45:00,22.5,22.5,22.48,22.5,10800.0,18.107,18.107,18.0909,18.107,10800.0
2008-03-26 11:50:00,22.5,22.53,22.5,22.53,11600.0,18.107,18.1312,18.107,18.1312,11600.0
2008-03-26 11:55:00,22.53,22.55,22.52,22.53,5600.0,18.1312,18.1473,18.1231,18.1312,5600.0
2008-03-26 12:00:00,22.53,22.57,22.53,22.56,13400.0,18.1312,18.1634,18.1312,18.1553,13400.0
2008-03-26 12:05:00,22.56,22.57,22.55,22.56,10000.0,18.1553,18.1634,18.1473,18.1553,10000.0
2008-03-26 12:10:00,22.57,22.57,22.52,22.52,11400.0,18.1634,18.1634,18.1231,18.1231,11400.0
2008-03-26 12:15:00,22.52,22.55,22.52,22.54,15200.0,18.1231,18.1473,18.1231,18.1392,15200.0
2008-03-26 12:20:00,22.54,22.54,22.53,22.53,5600.0,18.1392,18.1392,18.1312,18.1312,5600.0
2008-03-26 12:25:00,22.53,22.54,22.53,22.54,12600.0,18.1312,18.1392,18.1312,18.1392,12600.0
2008-03-26 12:30:00,22.53,22.55,22.53,22.55,26000.0,18.1312,18.1473,18.1312,18.1473,26000.0
2008-03-26 12:35:00,22.55,22.57,22.54,22.57,24800.0,18.1473,18.1634,18.1392,18.1634,24800.0
2008-03-26 12:40:00,22.57,22.57,22.54,22.54,24600.0,18.1634,18.1634,18.1392,18.1392,24600.0
2008-03-26 12:45:00,22.55,22.57,22.54,22.56,11000.0,18.1473,18.1634,18.1392,18.1553,11000.0
2008-03-26 12:50:00,22.55,22.56,22.53,22.55,17800.0,18.1473,18.1553,18.1312,18.1473,17800.0
2008-03-26 12:55:00,22.56,22.57,22.54,22.55,15200.0,18.1553,18.1634,18.1392,18.1473,15200.0
2008-03-26 13:00:00,22.55,22.55,22.53,22.53,12000.0,18.1473,18.1473,18.1312,18.1312,12000.0
2008-03-26 13:05:00,22.53,22.54,22.5,22.5,11400.0,18.1312,18.1392,18.107,18.107,11400.0
2008-03-26 13:10:00,22.51,22.56,22.5,22.55,13800.0,18.1151,18.1553,18.107,18.1473,13800.0
2008-03-26 13:15:00,22.55,22.55,22.51,22.53,8400.0,18.1473,18.1473,18.1151,18.1312,8400.0
2008-03-26 13:20:00,22.52,22.52,22.51,22.51,6000.0,18.1231,18.1231,18.1151,18.1151,6000.0
2008-03-26 13:25:00,22.51,22.51,22.5,22.51,7600.0,18.1151,18.1151,18.107,18.1151,7600.0
2008-03-26 13:30:00,22.51,22.52,22.47,22.47,14000.0,18.1151,18.1231,18.0829,18.0829,14000.0
2008-03-26 13:35:00,22.48,22.49,22.47,22.48,10400.0,18.0909,18.099,18.0829,18.0909,10400.0
2008-03-26 13:40:00,22.49,22.52,22.48,22.5,14600.0,18.099,18.1231,18.0909,18.107,14600.0
2008-03-26 13:45:00,22.5,22.5,22.49,22.5,6600.0,18.107,18.107,18.099,18.107,6600.0
2008-03-26 13:50:00,22.5,22.52,22.5,22.5,20200.0,18.107,18.1231,18.107,18.107,20200.0
2008-03-26 13:55:00,22.5,22.53,22.5,22.53,218200.0,18.107,18.1312,18.107,18.1312,218200.0
2008-03-26 14:00:00,22.51,22.53,22.51,22.52,11800.0,18.1151,18.1312,18.1151,18.1231,11800.0
2008-03-26 14:05:00,22.52,22.57,22.52,22.56,19600.0,18.1231,18.1634,18.1231,18.1553,19600.0
2008-03-26 14:10:00,22.57,22.57,22.55,22.57,14400.0,18.1634,18.1634,18.1473,18.1634,14400.0
2008-03-26 14:15:00,22.57,22.58,22.57,22.58,10200.0,18.1634,18.1714,18.1634,18.1714,10200.0
2008-03-26 14:20:00,22.57,22.57,22.54,22.54,8400.0,18.1634,18.1634,18.1392,18.1392,8400.0
2008-03-26 14:25:00,22.54,22.56,22.54,22.56,10200.0,18.1392,18.1553,18.1392,18.1553,10200.0
2008-03-26 14:30:00,22.56,22.62,22.55,22.61,41000.0,18.1553,18.2036,18.1473,18.1955,41000.0
2008-03-26 14:35:00,22.61,22.63,22.61,22.61,19000.0,18.1955,18.2116,18.1955,18.1955,19000.0
2008-03-26 14:40:00,22.61,22.63,22.59,22.59,44400.0,18.1955,18.2116,18.1795,18.1795,44400.0
2008-03-26 14:45:00,22.59,22.61,22.59,22.6,23400.0,18.1795,18.1955,18.1795,18.1875,23400.0
2008-03-26 14:50:00,22.6,22.61,22.59,22.59,20000.0,18.1875,18.1955,18.1795,18.1795,20000.0
2008-03-26 14:55:00,22.6,22.63,22.55,22.63,61600.0,18.1875,18.2116,18.1473,18.2116,61600.0
2008-03-26 15:00:00,22.63,22.64,22.6,22.6,68600.0,18.2116,18.2197,18.1875,18.1875,68600.0
2008-03-26 15:05:00,22.6,22.61,22.6,22.61,24600.0,18.1875,18.1955,18.1875,18.1955,24600.0
2008-03-26 15:10:00,22.61,22.63,22.6,22.61,48600.0,18.1955,18.2116,18.1875,18.1955,48600.0
2008-03-26 15:15:00,22.6,22.61,22.6,22.61,42000.0,18.1875,18.1955,18.1875,18.1955,42000.0
2008-03-26 15:20:00,22.61,22.64,22.61,22.63,43600.0,18.1955,18.2197,18.1955,18.2116,43600.0
2008-03-26 15:25:00,22.63,22.64,22.6,22.62,40800.0,18.2116,18.2197,18.1875,18.2036,40800.0
2008-03-26 15:30:00,22.62,22.62,22.58,22.58,35400.0,18.2036,18.2036,18.1714,18.1714,35400.0
2008-03-26 15:35:00,22.58,22.59,22.55,22.57,42000.0,18.1714,18.1795,18.1473,18.1634,42000.0
2008-03-26 15:40:00,22.57,22.58,22.56,22.57,27000.0,18.1634,18.1714,18.1553,18.1634,27000.0
2008-03-26 15:45:00,22.57,22.6,22.57,22.59,26400.0,18.1634,18.1875,18.1634,18.1795,26400.0
2008-03-26 15:50:00,22.59,22.61,22.57,22.6,57200.0,18.1795,18.1955,18.1634,18.1875,57200.0
2008-03-26 15:55:00,22.6,22.62,22.57,22.59,67000.0,18.1875,18.2036,18.1634,18.1795,67000.0
2008-03-27 09:30:00,22.83,22.88,22.76,22.81,80600.0,18.3726,18.4128,18.3163,18.3565,80600.0
2008-03-27 09:35:00,22.82,22.86,22.82,22.84,43400.0,18.3645,18.3967,18.3645,18.3806,43400.0
2008-03-27 09:40:00,22.84,22.85,22.81,22.81,103000.0,18.3806,18.3887,18.3565,18.3565,103000.0
2008-03-27 09:45:00,22.8,22.8,22.74,22.76,156400.0,18.3485,18.3485,18.3002,18.3163,156400.0
2008-03-27 09:50:00,22.76,22.83,22.75,22.82,140600.0,18.3163,18.3726,18.3082,18.3645,140600.0
2008-03-27 09:55:00,22.82,23.0,22.82,22.98,138000.0,18.3645,18.5094,18.3645,18.4933,138000.0
2008-03-27 10:00:00,22.96,23.0,22.96,22.98,29800.0,18.4772,18.5094,18.4772,18.4933,29800.0
2008-03-27 10:05:00,22.97,23.07,22.97,23.0,170600.0,18.4853,18.5657,18.4853,18.5094,170600.0
2008-03-27 10:10:00,22.99,23.05,22.96,22.98,71000.0,18.5014,18.5496,18.4772,18.4933,71000.0
2008-03-27 10:15:00,22.98,23.0,22.92,22.92,83000.0,18.4933,18.5094,18.445,18.445,83000.0
2008-03-27 10:20:00,22.92,22.95,22.89,22.9,32800.0,18.445,18.4692,18.4209,18.4289,32800.0
2008-03-27 10:25:00,22.9,22.92,22.86,22.86,24400.0,18.4289,18.445,18.3967,18.3967,24400.0
2008-03-27 10:30:00,22.86,22.9,22.86,22.89,47400.0,18.3967,18.4289,18.3967,18.4209,47400.0
2008-03-27 10:35:00,22.89,22.9,22.86,22.86,55200.0,18.4209,18.4289,18.3967,18.3967,55200.0
2008-03-27 10:40:00,22.86,22.9,22.86,22.9,44600.0,18.3967,18.4289,18.3967,18.4289,44600.0
2008-03-27 10:45:00,22.89,22.97,22.89,22.95,74200.0,18.4209,18.4853,18.4209,18.4692,74200.0
2008-03-27 10:50:00,22.95,23.0,22.94,23.0,73400.0,18.4692,18.5094,18.4611,18.5094,73400.0
2008-03-27 10:55:00,23.0,23.0,22.97,22.97,101000.0,18.5094,18.5094,18.4853,18.4853,101000.0
2008-03-27 11:00:00,22.97,22.97,22.93,22.93,55200.0,18.4853,18.4853,18.4531,18.4531,55200.0
2008-03-27 11:05:00,22.93,22.93,22.88,22.93,65800.0,18.4531,18.4531,18.4128,18.4531,65800.0
2008-03-27 11:10:00,22.93,22.96,22.92,22.93,43800.0,18.4531,18.4772,18.445,18.4531,43800.0
2008-03-27 11:15:00,22.94,23.0,22.93,23.0,56400.0,18.4611,18.5094,18.4531,18.5094,56400.0
2008-03-27 11:20:00,23.0,23.0,22.96,22.99,109200.0,18.5094,18.5094,18.4772,18.5014,109200.0
2008-03-27 11:25:00,22.99,23.0,22.96,22.98,41600.0,18.5014,18.5094,18.4772,18.4933,41600.0
2008-03-27 11:30:00,22.98,23.0,22.97,22.98,27600.0,18.4933,18.5094,18.4853,18.4933,27600.0
2008-03-27 11:35:00,22.98,23.02,22.98,23.01,86400.0,18.4933,18.5255,18.4933,18.5175,86400.0
2008-03-27 11:40:00,23.0,23.07,22.98,23.06,63000.0,18.5094,18.5657,18.4933,18.5577,63000.0
2008-03-27 11:45:00,23.05,23.18,23.05,23.18,131000.0,18.5496,18.6543,18.5496,18.6543,131000.0
2008-03-27 11:50:00,23.18,23.3,23.18,23.28,97200.0,18.6543,18.7508,18.6543,18.7347,97200.0
2008-03-27 11:55:00,23.29,23.33,23.23,23.23,100800.0,18.7428,18.775,18.6945,18.6945,100800.0
2008-03-27 12:00:00,23.22,23.23,23.1,23.11,144000.0,18.6865,18.6945,18.5899,18.5979,144000.0
2008-03-27 12:05:00,23.11,23.11,23.09,23.11,49600.0,18.5979,18.5979,18.5818,18.5979,49600.0
2008-03-27 12:10:00,23.09,23.14,23.09,23.14,57200.0,18.5818,18.6221,18.5818,18.6221,57200.0
2008-03-27 12:15:00,23.14,23.14,23.11,23.11,223400.0,18.6221,18.6221,18.5979,18.5979,223400.0
2008-03-27 12:20:00,23.11,23.12,23.04,23.06,44000.0,18.5979,18.606,18.5416,18.5577,44000.0
2008-03-27 12:25:00,23.06,23.08,23.06,23.08,24800.0,18.5577,18.5738,18.5577,18.5738,24800.0
2008-03-27 12:30:00,23.08,23.11,23.08,23.1,26200.0,18.5738,18.5979,18.5738,18.5899,26200.0
2008-03-27 12:35:00,23.1,23.1,23.03,23.03,27000.0,18.5899,18.5899,18.5335,18.5335,27000.0
2008-03-27 12:40:00,23.03,23.06,23.01,23.06,21200.0,18.5335,18.5577,18.5175,18.5577,21200.0
2008-03-27 12:45:00,23.06,23.07,23.04,23.05,12400.0,18.5577,18.5657,18.5416,18.5496,12400.0
2008-03-27 12:50:00,23.04,23.04,23.03,23.04,11400.0,18.5416,18.5416,18.5335,18.5416,11400.0
2008-03-27 12:55:00,23.04,23.06,23.02,23.06,38800.0,18.5416,18.5577,18.5255,18.5577,38800.0
2008-03-27 13:00:00,23.05,23.07,23.04,23.06,42600.0,18.5496,18.5657,18.5416,18.5577,42600.0
2008-03-27 13:05:00,23.06,23.06,23.05,23.05,8800.0,18.5577,18.5577,18.5496,18.5496,8800.0
2008-03-27 13:10:00,23.05,23.07,23.05,23.07,13600.0,18.5496,18.5657,18.5496,18.5657,13600.0
2008-03-27 13:15:00,23.07,23.1,23.07,23.07,30800.0,18.5657,18.5899,18.5657,18.5657,30800.0
2008-03-27 13:20:00,23.06,23.07,23.05,23.05,21600.0,18.5577,18.5657,18.5496,18.5496,21600.0
2008-03-27 13:25:00,23.05,23.08,23.05,23.07,14200.0,18.5496,18.5738,18.5496,18.5657,14200.0
2008-03-27 13:30:00,23.07,23.07,23.04,23.05,41800.0,18.5657,18.5657,18.5416,18.5496,41800.0
2008-03-27 13:35:00,23.06,23.06,23.03,23.03,30800.0,18.5577,18.5577,18.5335,18.5335,30800.0
2008-03-27 13:40:00,23.03,23.03,22.99,23.02,56000.0,18.5335,18.5335,18.5014,18.5255,56000.0
2008-03-27 13:45:00,23.02,23.02,23.0,23.0,62600.0,18.5255,18.5255,18.5094,18.5094,62600.0
2008-03-27 13:50:00,23.0,23.01,23.0,23.0,26200.0,18.5094,18.5175,18.5094,18.5094,26200.0
2008-03-27 13:55:00,23.01,23.03,23.01,23.02,9400.0,18.5175,18.5335,18.5175,18.5255,9400.0
2008-03-27 14:00:00,23.01,23.01,23.0,23.0,25200.0,18.5175,18.5175,18.5094,18.5094,25200.0
2008-03-27 14:05:00,23.0,23.03,23.0,23.03,30200.0,18.5094,18.5335,18.5094,18.5335,30200.0
2008-03-27 14:10:00,23.03,23.04,23.03,23.03,18600.0,18.5335,18.5416,18.5335,18.5335,18600.0
2008-03-27 14:15:00,23.03,23.08,23.03,23.08,41400.0,18.5335,18.5738,18.5335,18.5738,41400.0
2008-03-27 14:20:00,23.06,23.11,23.05,23.11,15800.0,18.5577,18.5979,18.5496,18.5979,15800.0
2008-03-27 14:25:00,23.11,23.12,23.1,23.11,19000.0,18.5979,18.606,18.5899,18.5979,19000.0
2008-03-27 14:30:00,23.1,23.11,23.1,23.1,24600.0,18.5899,18.5979,18.5899,18.5899,24600.0
2008-03-27 14:35:00,23.1,23.13,23.09,23.11,31000.0,18.5899,18.614,18.5818,18.5979,31000.0
2008-03-27 14:40:00,23.11,23.13,23.1,23.11,20200.0,18.5979,18.614,18.5899,18.5979,20200.0
2008-03-27 14:45:00,23.11,23.14,23.09,23.11,69000.0,18.5979,18.6221,18.5818,18.5979,69000.0
2008-03-27 14:50:00,23.11,23.12,23.08,23.08,64400.0,18.5979,18.606,18.5738,18.5738,64400.0
2008-03-27 14:55:00,23.09,23.09,23.07,23.08,59200.0,18.5818,18.5818,18.5657,18.5738,59200.0
2008-03-27 15:00:00,23.07,23.09,23.06,23.06,31800.0,18.5657,18.5818,18.5577,18.5577,31800.0
2008-03-27 15:05:00,23.06,23.08,23.04,23.04,49400.0,18.5577,18.5738,18.5416,18.5416,49400.0
2008-03-27 15:10:00,23.04,23.04,23.0,23.03,76000.0,18.5416,18.5416,18.5094,18.5335,76000.0
2008-03-27 15:15:00,23.03,23.04,23.0,23.0,34600.0,18.5335,18.5416,18.5094,18.5094,34600.0
2008-03-27 15:20:00,23.02,23.02,23.0,23.0,44400.0,18.5255,18.5255,18.5094,18.5094,44400.0
2008-03-27 15:25:00,23.0,23.0,23.0,23.0,70800.0,18.5094,18.5094,18.5094,18.5094,70800.0
2008-03-27 15:30:00,23.0,23.02,22.98,22.99,229800.0,18.5094,18.5255,18.4933,18.5014,229800.0
2008-03-27 15:35:00,23.0,23.02,22.96,22.97,82600.0,18.5094,18.5255,18.4772,18.4853,82600.0
2008-03-27 15:40:00,22.97,22.98,22.91,22.91,108200.0,18.4853,18.4933,18.437,18.437,108200.0
2008-03-27 15:45:00,22.92,22.93,22.89,22.9,76600.0,18.445,18.4531,18.4209,18.4289,76600.0
2008-03-27 15:50:00,22.9,22.91,22.85,22.88,109200.0,18.4289,18.437,18.3887,18.4128,109200.0
2008-03-27 15:55:00,22.87,22.93,22.83,22.92,170000.0,18.4048,18.4531,18.3726,18.445,170000.0
2008-03-28 09:30:00,23.01,23.09,22.54,22.55,145400.0,18.5175,18.5818,18.1392,18.1473,145400.0
2008-03-28 09:35:00,22.54,22.56,22.24,22.45,324200.0,18.1392,18.1553,17.8978,18.0668,324200.0
2008-03-28 09:40:00,22.45,22.55,22.43,22.49,64600.0,18.0668,18.1473,18.0507,18.099,64600.0
2008-03-28 09:45:00,22.49,22.53,22.46,22.47,24600.0,18.099,18.1312,18.0748,18.0829,24600.0
2008-03-28 09:50:00,22.46,22.56,22.43,22.5,52400.0,18.0748,18.1553,18.0507,18.107,52400.0
2008-03-28 09:55:00,22.52,22.52,22.43,22.45,59200.0,18.1231,18.1231,18.0507,18.0668,59200.0
2008-03-28 10:00:00,22.44,22.61,22.44,22.61,85200.0,18.0587,18.1955,18.0587,18.1955,85200.0
2008-03-28 10:05:00,22.6,22.77,22.56,22.74,253000.0,18.1875,18.3243,18.1553,18.3002,253000.0
2008-03-28 10:10:00,22.72,22.79,22.59,22.59,195800.0,18.2841,18.3404,18.1795,18.1795,195800.0
2008-03-28 10:15:00,22.58,22.63,22.49,22.6,108600.0,18.1714,18.2116,18.099,18.1875,108600.0
2008-03-28 10:20:00,22.61,22.62,22.6,22.61,45600.0,18.1955,18.2036,18.1875,18.1955,45600.0
2008-03-28 10:25:00,22.61,22.64,22.6,22.63,73600.0,18.1955,18.2197,18.1875,18.2116,73600.0
2008-03-28 10:30:00,22.63,22.68,22.63,22.68,55800.0,18.2116,18.2519,18.2116,18.2519,55800.0
2008-03-28 10:35:00,22.68,22.71,22.63,22.63,64200.0,18.2519,18.276,18.2116,18.2116,64200.0
2008-03-28 10:40:00,22.63,22.63,22.58,22.6,37800.0,18.2116,18.2116,18.1714,18.1875,37800.0
2008-03-28 10:45:00,22.6,22.65,22.6,22.63,23600.0,18.1875,18.2277,18.1875,18.2116,23600.0
2008-03-28 10:50:00,22.63,22.66,22.62,22.64,24800.0,18.2116,18.2358,18.2036,18.2197,24800.0
2008-03-28 10:55:00,22.65,22.65,22.56,22.6,21200.0,18.2277,18.2277,18.1553,18.1875,21200.0
2008-03-28 11:00:00,22.6,22.61,22.57,22.58,10600.0,18.1875,18.1955,18.1634,18.1714,10600.0
2008-03-28 11:05:00,22.59,22.6,22.55,22.55,19400.0,18.1795,18.1875,18.1473,18.1473,19400.0
2008-03-28 11:10:00,22.55,22.55,22.47,22.48,45000.0,18.1473,18.1473,18.0829,18.0909,45000.0
2008-03-28 11:15:00,22.48,22.55,22.48,22.54,24800.0,18.0909,18.1473,18.0909,18.1392,24800.0
2008-03-28 11:20:00,22.55,22.6,22.53,22.6,25400.0,18.1473,18.1875,18.1312,18.1875,25400.0
2008-03-28 11:25:00,22.6,22.61,22.59,22.59,16200.0,18.1875,18.1955,18.1795,18.1795,16200.0
2008-03-28 11:30:00,22.59,22.61,22.59,22.61,12000.0,18.1795,18.1955,18.1795,18.1955,12000.0
2008-03-28 11:35:00,22.61,22.61,22.59,22.6,28000.0,18.1955,18.1955,18.1795,18.1875,28000.0
2008-03-28 11:40:00,22.59,22.6,22.59,22.6,12000.0,18.1795,18.1875,18.1795,18.1875,12000.0
2008-03-28 11:45:00,22.6,22.6,22.58,22.58,11400.0,18.1875,18.1875,18.1714,18.1714,11400.0
2008-03-28 11:50:00,22.58,22.6,22.58,22.58,19400.0,18.1714,18.1875,18.1714,18.1714,19400.0
2008-03-28 11:55:00,22.58,22.6,22.58,22.6,21200.0,18.1714,18.1875,18.1714,18.1875,21200.0
2008-03-28 12:00:00,22.59,22.59,22.55,22.57,39000.0,18.1795,18.1795,18.1473,18.1634,39000.0
2008-03-28 12:05:00,22.57,22.58,22.56,22.57,26200.0,18.1634,18.1714,18.1553,18.1634,26200.0
2008-03-28 12:10:00,22.57,22.57,22.56,22.57,6600.0,18.1634,18.1634,18.1553,18.1634,6600.0
2008-03-28 12:15:00,22.57,22.57,22.56,22.56,11000.0,18.1634,18.1634,18.1553,18.1553,11000.0
2008-03-28 12:20:00,22.56,22.6,22.56,22.58,14200.0,18.1553,18.1875,18.1553,18.1714,14200.0
2008-03-28 12:25:00,22.59,22.6,22.59,22.59,18400.0,18.1795,18.1875,18.1795,18.1795,18400.0
2008-03-28 12:30:00,22.59,22.59,22.55,22.55,32000.0,18.1795,18.1795,18.1473,18.1473,32000.0
2008-03-28 12:35:00,22.55,22.59,22.54,22.55,36400.0,18.1473,18.1795,18.1392,18.1473,36400.0
2008-03-28 12:40:00,22.55,22.58,22.55,22.58,20800.0,18.1473,18.1714,18.1473,18.1714,20800.0
2008-03-28 12:45:00,22.58,22.6,22.57,22.6,14000.0,18.1714,18.1875,18.1634,18.1875,14000.0
2008-03-28 12:50:00,22.6,22.62,22.6,22.61,15800.0,18.1875,18.2036,18.1875,18.1955,15800.0
2008-03-28 12:55:00,22.61,22.62,22.61,22.61,6000.0,18.1955,18.2036,18.1955,18.1955,6000.0
2008-03-28 13:00:00,22.61,22.63,22.61,22.62,12000.0,18.1955,18.2116,18.1955,18.2036,12000.0
2008-03-28 13:05:00,22.63,22.67,22.61,22.67,67400.0,18.2116,18.2438,18.1955,18.2438,67400.0
2008-03-28 13:10:00,22.67,22.72,22.65,22.65,60800.0,18.2438,18.2841,18.2277,18.2277,60800.0
2008-03-28 13:15:00,22.67,22.68,22.65,22.65,8800.0,18.2438,18.2519,18.2277,18.2277,8800.0
2008-03-28 13:20:00,22.65,22.71,22.65,22.7,13000.0,18.2277,18.276,18.2277,18.268,13000.0
2008-03-28 13:25:00,22.7,22.7,22.68,22.68,7400.0,18.268,18.268,18.2519,18.2519,7400.0
2008-03-28 13:30:00,22.68,22.7,22.64,22.68,27200.0,18.2519,18.268,18.2197,18.2519,27200.0
2008-03-28 13:35:00,22.66,22.68,22.64,22.68,13600.0,18.2358,18.2519,18.2197,18.2519,13600.0
2008-03-28 13:40:00,22.68,22.68,22.64,22.65,40000.0,18.2519,18.2519,18.2197,18.2277,40000.0
2008-03-28 13:45:00,22.65,22.68,22.64,22.65,30800.0,18.2277,18.2519,18.2197,18.2277,30800.0
2008-03-28 13:50:00,22.65,22.67,22.64,22.65,40400.0,18.2277,18.2438,18.2197,18.2277,40400.0
2008-03-28 13:55:00,22.65,22.7,22.64,22.67,42600.0,18.2277,18.268,18.2197,18.2438,42600.0
2008-03-28 14:00:00,22.67,22.69,22.66,22.66,83200.0,18.2438,18.2599,18.2358,18.2358,83200.0
2008-03-28 14:05:00,22.66,22.67,22.66,22.66,42200.0,18.2358,18.2438,18.2358,18.2358,42200.0
2008-03-28 14:10:00,22.66,22.67,22.64,22.66,47200.0,18.2358,18.2438,18.2197,18.2358,47200.0
2008-03-28 14:15:00,22.65,22.66,22.64,22.65,36600.0,18.2277,18.2358,18.2197,18.2277,36600.0
2008-03-28 14:20:00,22.65,22.66,22.65,22.65,32600.0,18.2277,18.2358,18.2277,18.2277,32600.0
2008-03-28 14:25:00,22.65,22.67,22.65,22.66,58000.0,18.2277,18.2438,18.2277,18.2358,58000.0
2008-03-28 14:30:00,22.66,22.66,22.64,22.65,38600.0,18.2358,18.2358,18.2197,18.2277,38600.0
2008-03-28 14:35:00,22.64,22.65,22.64,22.64,42000.0,18.2197,18.2277,18.2197,18.2197,42000.0
2008-03-28 14:40:00,22.65,22.66,22.64,22.66,24400.0,18.2277,18.2358,18.2197,18.2358,24400.0
2008-03-28 14:45:00,22.66,22.68,22.65,22.68,26400.0,18.2358,18.2519,18.2277,18.2519,26400.0
2008-03-28 14:50:00,22.68,22.68,22.65,22.65,12800.0,18.2519,18.2519,18.2277,18.2277,12800.0
2008-03-28 14:55:00,22.65,22.7,22.65,22.68,12200.0,18.2277,18.268,18.2277,18.2519,12200.0
2008-03-28 15:00:00,22.68,22.68,22.65,22.66,13200.0,18.2519,18.2519,18.2277,18.2358,13200.0
2008-03-28 15:05:00,22.65,22.67,22.65,22.66,36200.0,18.2277,18.2438,18.2277,18.2358,36200.0
2008-03-28 15:10:00,22.65,22.67,22.65,22.65,47200.0,18.2277,18.2438,18.2277,18.2277,47200.0
2008-03-28 15:15:00,22.65,22.66,22.62,22.66,95400.0,18.2277,18.2358,18.2036,18.2358,95400.0
2008-03-28 15:20:00,22.66,22.68,22.65,22.67,32400.0,18.2358,18.2519,18.2277,18.2438,32400.0
2008-03-28 15:25:00,22.68,22.7,22.67,22.69,34200.0,18.2519,18.268,18.2438,18.2599,34200.0
2008-03-28 15:30:00,22.69,22.69,22.67,22.67,30400.0,18.2599,18.2599,18.2438,18.2438,30400.0
2008-03-28 15:35:00,22.67,22.67,22.62,22.63,45200.0,18.2438,18.2438,18.2036,18.2116,45200.0
2008-03-28 15:40:00,22.63,22.63,22.56,22.56,45800.0,18.2116,18.2116,18.1553,18.1553,45800.0
2008-03-28 15:45:00,22.57,22.59,22.57,22.59,67800.0,18.1634,18.1795,18.1634,18.1795,67800.0
2008-03-28 15:50:00,22.59,22.6,22.56,22.59,40200.0,18.1795,18.1875,18.1553,18.1795,40200.0
2008-03-28 15:55:00,22.59,22.64,22.57,22.64,180400.0,18.1795,18.2197,18.1634,18.2197,180400.0
2008-03-31 09:25:00,22.84,23.11,22.77,22.77,4800.0,18.3806,18.5979,18.3243,18.3243,4800.0
2008-03-31 09:30:00,22.95,22.96,22.79,22.96,118200.0,18.4692,18.4772,18.3404,18.4772,118200.0
2008-03-31 09:35:00,22.95,23.0,22.93,23.0,33200.0,18.4692,18.5094,18.4531,18.5094,33200.0
2008-03-31 09:40:00,23.0,23.1,22.97,23.0,51600.0,18.5094,18.5899,18.4853,18.5094,51600.0
2008-03-31 09:45:00,23.0,23.05,22.99,23.03,36800.0,18.5094,18.5496,18.5014,18.5335,36800.0
2008-03-31 09:50:00,23.03,23.05,23.01,23.04,33800.0,18.5335,18.5496,18.5175,18.5416,33800.0
2008-03-31 09:55:00,23.03,23.04,23.03,23.03,27800.0,18.5335,18.5416,18.5335,18.5335,27800.0
2008-03-31 10:00:00,23.03,23.05,23.03,23.04,27400.0,18.5335,18.5496,18.5335,18.5416,27400.0
2008-03-31 10:05:00,23.04,23.04,23.03,23.03,29800.0,18.5416,18.5416,18.5335,18.5335,29800.0
2008-03-31 10:10:00,23.03,23.05,23.03,23.04,23800.0,18.5335,18.5496,18.5335,18.5416,23800.0
2008-03-31 10:15:00,23.04,23.09,23.04,23.06,82000.0,18.5416,18.5818,18.5416,18.5577,82000.0
2008-03-31 10:20:00,23.06,23.08,23.01,23.01,39400.0,18.5577,18.5738,18.5175,18.5175,39400.0
2008-03-31 10:25:00,23.01,23.02,22.96,22.96,30200.0,18.5175,18.5255,18.4772,18.4772,30200.0
2008-03-31 10:30:00,22.96,22.97,22.93,22.93,27200.0,18.4772,18.4853,18.4531,18.4531,27200.0
2008-03-31 10:35:00,22.93,22.93,22.91,22.92,19400.0,18.4531,18.4531,18.437,18.445,19400.0
2008-03-31 10:40:00,22.91,22.91,22.87,22.88,25000.0,18.437,18.437,18.4048,18.4128,25000.0
2008-03-31 10:45:00,22.88,22.88,22.83,22.83,24400.0,18.4128,18.4128,18.3726,18.3726,24400.0
2008-03-31 10:50:00,22.81,22.83,22.81,22.81,12800.0,18.3565,18.3726,18.3565,18.3565,12800.0
2008-03-31 10:55:00,22.81,22.87,22.81,22.86,25400.0,18.3565,18.4048,18.3565,18.3967,25400.0
2008-03-31 11:00:00,22.86,22.88,22.81,22.81,46800.0,18.3967,18.4128,18.3565,18.3565,46800.0
2008-03-31 11:05:00,22.81,22.85,22.81,22.84,11600.0,18.3565,18.3887,18.3565,18.3806,11600.0
2008-03-31 11:10:00,22.84,22.84,22.8,22.8,19600.0,18.3806,18.3806,18.3485,18.3485,19600.0
2008-03-31 11:15:00,22.81,22.81,22.8,22.8,13800.0,18.3565,18.3565,18.3485,18.3485,13800.0
2008-03-31 11:20:00,22.81,22.81,22.8,22.81,15000.0,18.3565,18.3565,18.3485,18.3565,15000.0
2008-03-31 11:25:00,22.81,22.82,22.8,22.8,29800.0,18.3565,18.3645,18.3485,18.3485,29800.0
2008-03-31 11:30:00,22.8,22.82,22.8,22.82,27800.0,18.3485,18.3645,18.3485,18.3645,27800.0
2008-03-31 11:35:00,22.82,22.82,22.8,22.81,8000.0,18.3645,18.3645,18.3485,18.3565,8000.0
2008-03-31 11:40:00,22.81,22.88,22.81,22.86,14600.0,18.3565,18.4128,18.3565,18.3967,14600.0
2008-03-31 11:45:00,22.88,22.9,22.87,22.88,42600.0,18.4128,18.4289,18.4048,18.4128,42600.0
2008-03-31 11:50:00,22.88,22.89,22.87,22.89,20000.0,18.4128,18.4209,18.4048,18.4209,20000.0
2008-03-31 11:55:00,22.91,22.93,22.91,22.92,13200.0,18.437,18.4531,18.437,18.445,13200.0
2008-03-31 12:00:00,22.92,22.93,22.91,22.93,28800.0,18.445,18.4531,18.437,18.4531,28800.0
2008-03-31 12:05:00,22.92,22.92,22.89,22.89,10800.0,18.445,18.445,18.4209,18.4209,10800.0
2008-03-31 12:10:00,22.9,22.91,22.89,22.9,14600.0,18.4289,18.437,18.4209,18.4289,14600.0
2008-03-31 12:15:00,22.9,22.91,22.89,22.91,16000.0,18.4289,18.437,18.4209,18.437,16000.0
2008-03-31 12:20:00,22.91,22.95,22.9,22.95,12400.0,18.437,18.4692,18.4289,18.4692,12400.0
2008-03-31 12:25:00,22.95,22.98,22.95,22.98,8800.0,18.4692,18.4933,18.4692,18.4933,8800.0
2008-03-31 12:30:00,22.98,23.0,22.98,23.0,60000.0,18.4933,18.5094,18.4933,18.5094,60000.0
2008-03-31 12:35:00,23.0,23.0,22.97,22.98,21400.0,18.5094,18.5094,18.4853,18.4933,21400.0
2008-03-31 12:40:00,22.98,22.98,22.95,22.95,10200.0,18.4933,18.4933,18.4692,18.4692,10200.0
2008-03-31 12:45:00,22.95,22.95,22.92,22.92,10800.0,18.4692,18.4692,18.445,18.445,10800.0
2008-03-31 12:50:00,22.92,22.93,22.92,22.93,22600.0,18.445,18.4531,18.445,18.4531,22600.0
2008-03-31 12:55:00,22.93,22.96,22.93,22.96,17800.0,18.4531,18.4772,18.4531,18.4772,17800.0
2008-03-31 13:00:00,22.95,22.96,22.94,22.94,14800.0,18.4692,18.4772,18.4611,18.4611,14800.0
2008-03-31 13:05:00,22.95,22.95,22.94,22.95,18000.0,18.4692,18.4692,18.4611,18.4692,18000.0
2008-03-31 13:10:00,22.96,22.96,22.96,22.96,9400.0,18.4772,18.4772,18.4772,18.4772,9400.0
2008-03-31 13:15:00,22.96,22.97,22.96,22.97,7600.0,18.4772,18.4853,18.4772,18.4853,7600.0
2008-03-31 13:20:00,22.96,22.99,22.96,22.96,40200.0,18.4772,18.5014,18.4772,18.4772,40200.0
2008-03-31 13:25:00,22.96,22.96,22.93,22.96,8400.0,18.4772,18.4772,18.4531,18.4772,8400.0
2008-03-31 13:30:00,22.96,23.0,22.96,23.0,24200.0,18.4772,18.5094,18.4772,18.5094,24200.0
2008-03-31 13:35:00,23.0,23.0,23.0,23.0,7000.0,18.5094,18.5094,18.5094,18.5094,7000.0
2008-03-31 13:40:00,23.0,23.0,22.95,22.96,26400.0,18.5094,18.5094,18.4692,18.4772,26400.0
2008-03-31 13:45:00,22.96,22.98,22.96,22.98,6600.0,18.4772,18.4933,18.4772,18.4933,6600.0
2008-03-31 13:50:00,22.98,22.99,22.98,22.99,26800.0,18.4933,18.5014,18.4933,18.5014,26800.0
2008-03-31 13:55:00,22.99,23.03,22.99,23.02,23600.0,18.5014,18.5335,18.5014,18.5255,23600.0
2008-03-31 14:00:00,23.03,23.04,23.02,23.02,21600.0,18.5335,18.5416,18.5255,18.5255,21600.0
2008-03-31 14:05:00,23.02,23.03,23.0,23.0,17400.0,18.5255,18.5335,18.5094,18.5094,17400.0
2008-03-31 14:10:00,23.0,23.0,22.98,22.99,37200.0,18.5094,18.5094,18.4933,18.5014,37200.0
2008-03-31 14:15:00,22.99,22.99,22.96,22.98,20600.0,18.5014,18.5014,18.4772,18.4933,20600.0
2008-03-31 14:20:00,22.98,23.0,22.98,22.99,34000.0,18.4933,18.5094,18.4933,18.5014,34000.0
2008-03-31 14:25:00,22.99,23.0,22.97,22.97,25000.0,18.5014,18.5094,18.4853,18.4853,25000.0
2008-03-31 14:30:00,22.98,23.0,22.97,23.0,23400.0,18.4933,18.5094,18.4853,18.5094,23400.0
2008-03-31 14:35:00,23.0,23.0,22.98,22.98,23400.0,18.5094,18.5094,18.4933,18.4933,23400.0
2008-03-31 14:40:00,22.98,22.99,22.96,22.98,80200.0,18.4933,18.5014,18.4772,18.4933,80200.0
2008-03-31 14:45:00,22.97,22.97,22.94,22.96,45400.0,18.4853,18.4853,18.4611,18.4772,45400.0
2008-03-31 14:50:00,22.96,22.96,22.93,22.93,35600.0,18.4772,18.4772,18.4531,18.4531,35600.0
2008-03-31 14:55:00,22.93,22.95,22.92,22.94,39400.0,18.4531,18.4692,18.445,18.4611,39400.0
2008-03-31 15:00:00,22.94,22.95,22.91,22.92,45600.0,18.4611,18.4692,18.437,18.445,45600.0
2008-03-31 15:05:00,22.93,22.93,22.9,22.92,50600.0,18.4531,18.4531,18.4289,18.445,50600.0
2008-03-31 15:10:00,22.91,22.95,22.89,22.93,75800.0,18.437,18.4692,18.4209,18.4531,75800.0
2008-03-31 15:15:00,22.92,22.94,22.92,22.93,72200.0,18.445,18.4611,18.445,18.4531,72200.0
2008-03-31 15:20:00,22.93,22.93,22.91,22.91,63800.0,18.4531,18.4531,18.437,18.437,63800.0
2008-03-31 15:25:00,22.91,22.92,22.88,22.89,40400.0,18.437,18.445,18.4128,18.4209,40400.0
2008-03-31 15:30:00,22.89,22.89,22.85,22.86,65200.0,18.4209,18.4209,18.3887,18.3967,65200.0
2008-03-31 15:35:00,22.87,22.9,22.86,22.9,60600.0,18.4048,18.4289,18.3967,18.4289,60600.0
2008-03-31 15:40:00,22.9,22.98,22.9,22.96,182200.0,18.4289,18.4933,18.4289,18.4772,182200.0
2008-03-31 15:45:00,22.96,22.99,22.94,22.96,92200.0,18.4772,18.5014,18.4611,18.4772,92200.0
2008-03-31 15:50:00,22.96,22.97,22.92,22.93,180600.0,18.4772,18.4853,18.445,18.4531,180600.0
2008-03-31 15:55:00,22.93,22.93,22.91,22.91,225800.0,18.4531,18.4531,18.437,18.437,225800.0
2008-04-01 08:55:00,22.93,22.93,22.93,22.93,8400.0,18.4531,18.4531,18.4531,18.4531,8400.0
2008-04-01 09:00:00,22.93,22.93,22.93,22.93,0.0,18.4531,18.4531,18.4531,18.4531,0.0
2008-04-01 09:05:00,22.93,22.93,22.93,22.93,4800.0,18.4531,18.4531,18.4531,18.4531,4800.0
2008-04-01 09:10:00,22.93,22.93,22.93,22.93,0.0,18.4531,18.4531,18.4531,18.4531,0.0
2008-04-01 09:15:00,22.93,22.93,22.93,22.93,0.0,18.4531,18.4531,18.4531,18.4531,0.0
2008-04-01 09:20:00,22.93,22.93,22.93,22.93,0.0,18.4531,18.4531,18.4531,18.4531,0.0
2008-04-01 09:25:00,22.93,22.93,22.93,22.93,400.0,18.4531,18.4531,18.4531,18.4531,400.0
2008-04-01 09:30:00,23.23,23.24,22.9,22.9,170600.0,18.6945,18.7025,18.4289,18.4289,170600.0
2008-04-01 09:35:00,22.88,22.95,22.88,22.9,29400.0,18.4128,18.4692,18.4128,18.4289,29400.0
2008-04-01 09:40:00,22.88,22.95,22.86,22.95,66800.0,18.4128,18.4692,18.3967,18.4692,66800.0
2008-04-01 09:45:00,22.95,23.0,22.95,23.0,89400.0,18.4692,18.5094,18.4692,18.5094,89400.0
2008-04-01 09:50:00,23.01,23.04,23.0,23.01,33400.0,18.5175,18.5416,18.5094,18.5175,33400.0
2008-04-01 09:55:00,23.0,23.03,22.98,23.0,83800.0,18.5094,18.5335,18.4933,18.5094,83800.0
2008-04-01 10:00:00,23.0,23.12,22.99,23.1,80400.0,18.5094,18.606,18.5014,18.5899,80400.0
2008-04-01 10:05:00,23.09,23.11,23.05,23.05,42400.0,18.5818,18.5979,18.5496,18.5496,42400.0
2008-04-01 10:10:00,23.05,23.06,22.97,22.97,193200.0,18.5496,18.5577,18.4853,18.4853,193200.0
2008-04-01 10:15:00,22.97,23.08,22.95,23.07,44800.0,18.4853,18.5738,18.4692,18.5657,44800.0
2008-04-01 10:20:00,23.07,23.07,22.96,22.97,31600.0,18.5657,18.5657,18.4772,18.4853,31600.0
2008-04-01 10:25:00,22.97,23.0,22.95,23.0,90400.0,18.4853,18.5094,18.4692,18.5094,90400.0
2008-04-01 10:30:00,23.0,23.03,23.0,23.03,36600.0,18.5094,18.5335,18.5094,18.5335,36600.0
2008-04-01 10:35:00,23.02,23.04,22.99,23.0,45600.0,18.5255,18.5416,18.5014,18.5094,45600.0
2008-04-01 10:40:00,23.0,23.0,22.98,23.0,43400.0,18.5094,18.5094,18.4933,18.5094,43400.0
2008-04-01 10:45:00,23.0,23.0,22.93,22.95,35000.0,18.5094,18.5094,18.4531,18.4692,35000.0
2008-04-01 10:50:00,22.95,23.0,22.95,23.0,40200.0,18.4692,18.5094,18.4692,18.5094,40200.0
2008-04-01 10:55:00,22.99,23.04,22.99,23.04,51200.0,18.5014,18.5416,18.5014,18.5416,51200.0
2008-04-01 11:00:00,23.03,23.05,23.03,23.05,55200.0,18.5335,18.5496,18.5335,18.5496,55200.0
2008-04-01 11:05:00,23.05,23.06,23.01,23.02,46600.0,18.5496,18.5577,18.5175,18.5255,46600.0
2008-04-01 11:10:00,23.02,23.02,23.0,23.02,30600.0,18.5255,18.5255,18.5094,18.5255,30600.0
2008-04-01 11:15:00,23.01,23.02,22.99,23.0,28400.0,18.5175,18.5255,18.5014,18.5094,28400.0
2008-04-01 11:20:00,23.02,23.03,23.0,23.03,20000.0,18.5255,18.5335,18.5094,18.5335,20000.0
2008-04-01 11:25:00,23.03,23.03,23.0,23.03,27800.0,18.5335,18.5335,18.5094,18.5335,27800.0
2008-04-01 11:30:00,23.03,23.06,23.0,23.05,32200.0,18.5335,18.5577,18.5094,18.5496,32200.0
2008-04-01 11:35:00,23.06,23.08,23.04,23.06,40000.0,18.5577,18.5738,18.5416,18.5577,40000.0
2008-04-01 11:40:00,23.05,23.14,23.05,23.14,221600.0,18.5496,18.6221,18.5496,18.6221,221600.0
2008-04-01 11:45:00,23.14,23.14,23.08,23.08,15800.0,18.6221,18.6221,18.5738,18.5738,15800.0
2008-04-01 11:50:00,23.07,23.08,23.06,23.07,9600.0,18.5657,18.5738,18.5577,18.5657,9600.0
2008-04-01 11:55:00,23.09,23.1,23.06,23.06,32200.0,18.5818,18.5899,18.5577,18.5577,32200.0
2008-04-01 12:00:00,23.07,23.09,23.05,23.08,35600.0,18.5657,18.5818,18.5496,18.5738,35600.0
2008-04-01 12:05:00,23.08,23.13,23.08,23.11,23400.0,18.5738,18.614,18.5738,18.5979,23400.0
2008-04-01 12:10:00,23.12,23.14,23.08,23.09,21800.0,18.606,18.6221,18.5738,18.5818,21800.0
2008-04-01 12:15:00,23.08,23.12,23.08,23.12,16400.0,18.5738,18.606,18.5738,18.606,16400.0
2008-04-01 12:20:00,23.11,23.13,23.11,23.11,19200.0,18.5979,18.614,18.5979,18.5979,19200.0
2008-04-01 12:25:00,23.11,23.14,23.11,23.14,24600.0,18.5979,18.6221,18.5979,18.6221,24600.0
2008-04-01 12:30:00,23.11,23.14,23.11,23.14,23400.0,18.5979,18.6221,18.5979,18.6221,23400.0
2008-04-01 12:35:00,23.14,23.18,23.14,23.17,26200.0,18.6221,18.6543,18.6221,18.6462,26200.0
2008-04-01 12:40:00,23.17,23.21,23.17,23.21,15400.0,18.6462,18.6784,18.6462,18.6784,15400.0
2008-04-01 12:45:00,23.2,23.24,23.2,23.24,25400.0,18.6704,18.7025,18.6704,18.7025,25400.0
2008-04-01 12:50:00,23.23,23.25,23.21,23.25,30200.0,18.6945,18.7106,18.6784,18.7106,30200.0
2008-04-01 12:55:00,23.25,23.25,23.17,23.18,36600.0,18.7106,18.7106,18.6462,18.6543,36600.0
2008-04-01 13:00:00,23.18,23.21,23.16,23.18,40400.0,18.6543,18.6784,18.6382,18.6543,40400.0
2008-04-01 13:05:00,23.18,23.28,23.18,23.28,59000.0,18.6543,18.7347,18.6543,18.7347,59000.0
2008-04-01 13:10:00,23.28,23.31,23.27,23.27,86800.0,18.7347,18.7589,18.7267,18.7267,86800.0
2008-04-01 13:15:00,23.27,23.29,23.27,23.29,91800.0,18.7267,18.7428,18.7267,18.7428,91800.0
2008-04-01 13:20:00,23.29,23.34,23.29,23.33,45600.0,18.7428,18.783,18.7428,18.775,45600.0
2008-04-01 13:25:00,23.34,23.34,23.32,23.33,73600.0,18.783,18.783,18.7669,18.775,73600.0
2008-04-01 13:30:00,23.34,23.34,23.32,23.34,37400.0,18.783,18.783,18.7669,18.783,37400.0
2008-04-01 13:35:00,23.34,23.43,23.33,23.39,165400.0,18.783,18.8555,18.775,18.8233,165400.0
2008-04-01 13:40:00,23.39,23.41,23.36,23.37,89600.0,18.8233,18.8394,18.7991,18.8072,89600.0
2008-04-01 13:45:00,23.36,23.37,23.31,23.32,53800.0,18.7991,18.8072,18.7589,18.7669,53800.0
2008-04-01 13:50:00,23.32,23.33,23.29,23.3,33400.0,18.7669,18.775,18.7428,18.7508,33400.0
2008-04-01 13:55:00,23.3,23.33,23.3,23.32,42000.0,18.7508,18.775,18.7508,18.7669,42000.0
2008-04-01 14:00:00,23.32,23.33,23.3,23.31,25800.0,18.7669,18.775,18.7508,18.7589,25800.0
2008-04-01 14:05:00,23.32,23.34,23.29,23.33,48000.0,18.7669,18.783,18.7428,18.775,48000.0
2008-04-01 14:10:00,23.33,23.38,23.33,23.35,40800.0,18.775,18.8152,18.775,18.7911,40800.0
2008-04-01 14:15:00,23.35,23.39,23.35,23.39,44400.0,18.7911,18.8233,18.7911,18.8233,44400.0
2008-04-01 14:20:00,23.39,23.44,23.39,23.43,38600.0,18.8233,18.8635,18.8233,18.8555,38600.0
2008-04-01 14:25:00,23.43,23.44,23.39,23.4,49800.0,18.8555,18.8635,18.8233,18.8313,49800.0
2008-04-01 14:30:00,23.39,23.43,23.39,23.42,44200.0,18.8233,18.8555,18.8233,18.8474,44200.0
2008-04-01 14:35:00,23.43,23.44,23.4,23.41,41400.0,18.8555,18.8635,18.8313,18.8394,41400.0
2008-04-01 14:40:00,23.41,23.43,23.4,23.41,43600.0,18.8394,18.8555,18.8313,18.8394,43600.0
2008-04-01 14:45:00,23.41,23.44,23.41,23.44,47200.0,18.8394,18.8635,18.8394,18.8635,47200.0
2008-04-01 14:50:00,23.43,23.45,23.43,23.43,94800.0,18.8555,18.8715,18.8555,18.8555,94800.0
2008-04-01 14:55:00,23.43,23.48,23.43,23.46,140400.0,18.8555,18.8957,18.8555,18.8796,140400.0
2008-04-01 15:00:00,23.47,23.51,23.46,23.49,143800.0,18.8876,18.9198,18.8796,18.9037,143800.0
2008-04-01 15:05:00,23.49,23.5,23.48,23.5,59600.0,18.9037,18.9118,18.8957,18.9118,59600.0
2008-04-01 15:10:00,23.51,23.54,23.5,23.5,89800.0,18.9198,18.944,18.9118,18.9118,89800.0
2008-04-01 15:15:00,23.5,23.56,23.5,23.53,79400.0,18.9118,18.9601,18.9118,18.9359,79400.0
2008-04-01 15:20:00,23.52,23.57,23.5,23.55,103400.0,18.9279,18.9681,18.9118,18.952,103400.0
2008-04-01 15:25:00,23.55,23.59,23.55,23.59,55800.0,18.952,18.9842,18.952,18.9842,55800.0
2008-04-01 15:30:00,23.59,23.6,23.57,23.58,95800.0,18.9842,18.9923,18.9681,18.9762,95800.0
2008-04-01 15:35:00,23.58,23.6,23.56,23.59,167800.0,18.9762,18.9923,18.9601,18.9842,167800.0
2008-04-01 15:40:00,23.58,23.63,23.56,23.62,169200.0,18.9762,19.0164,18.9601,19.0084,169200.0
2008-04-01 15:45:00,23.61,23.63,23.55,23.55,115000.0,19.0003,19.0164,18.952,18.952,115000.0
2008-04-01 15:50:00,23.55,23.64,23.55,23.59,171000.0,18.952,19.0244,18.952,18.9842,171000.0
2008-04-01 15:55:00,23.6,23.7,23.59,23.68,209600.0,18.9923,19.0727,18.9842,19.0566,209600.0
2008-04-02 09:30:00,23.72,23.82,23.72,23.74,54600.0,19.0888,19.1693,19.0888,19.1049,54600.0
2008-04-02 09:35:00,23.73,23.75,23.68,23.75,62800.0,19.0969,19.113,19.0566,19.113,62800.0
2008-04-02 09:40:00,23.75,23.75,23.61,23.65,43600.0,19.113,19.113,19.0003,19.0325,43600.0
2008-04-02 09:45:00,23.63,23.63,23.42,23.46,51600.0,19.0164,19.0164,18.8474,18.8796,51600.0
2008-04-02 09:50:00,23.45,23.5,23.4,23.5,92000.0,18.8715,18.9118,18.8313,18.9118,92000.0
2008-04-02 09:55:00,23.5,23.5,23.45,23.48,51800.0,18.9118,18.9118,18.8715,18.8957,51800.0
2008-04-02 10:00:00,23.48,23.48,23.44,23.46,61600.0,18.8957,18.8957,18.8635,18.8796,61600.0
2008-04-02 10:05:00,23.46,23.48,23.46,23.47,20000.0,18.8796,18.8957,18.8796,18.8876,20000.0
2008-04-02 10:10:00,23.47,23.48,23.45,23.45,14600.0,18.8876,18.8957,18.8715,18.8715,14600.0
2008-04-02 10:15:00,23.46,23.47,23.44,23.45,57600.0,18.8796,18.8876,18.8635,18.8715,57600.0
2008-04-02 10:20:00,23.44,23.46,23.44,23.46,9200.0,18.8635,18.8796,18.8635,18.8796,9200.0
2008-04-02 10:25:00,23.46,23.63,23.45,23.61,85400.0,18.8796,19.0164,18.8715,19.0003,85400.0
2008-04-02 10:30:00,23.61,23.74,23.61,23.65,118400.0,19.0003,19.1049,19.0003,19.0325,118400.0
2008-04-02 10:35:00,23.64,23.66,23.59,23.64,51800.0,19.0244,19.0405,18.9842,19.0244,51800.0
2008-04-02 10:40:00,23.64,23.64,23.54,23.58,31800.0,19.0244,19.0244,18.944,18.9762,31800.0
2008-04-02 10:45:00,23.58,23.61,23.57,23.57,35600.0,18.9762,19.0003,18.9681,18.9681,35600.0
2008-04-02 10:50:00,23.57,23.58,23.51,23.51,19000.0,18.9681,18.9762,18.9198,18.9198,19000.0
2008-04-02 10:55:00,23.52,23.56,23.51,23.53,22000.0,18.9279,18.9601,18.9198,18.9359,22000.0
2008-04-02 11:00:00,23.53,23.54,23.49,23.5,13600.0,18.9359,18.944,18.9037,18.9118,13600.0
2008-04-02 11:05:00,23.51,23.56,23.49,23.55,24600.0,18.9198,18.9601,18.9037,18.952,24600.0
2008-04-02 11:10:00,23.56,23.56,23.5,23.51,18600.0,18.9601,18.9601,18.9118,18.9198,18600.0
2008-04-02 11:15:00,23.52,23.56,23.5,23.53,19000.0,18.9279,18.9601,18.9118,18.9359,19000.0
2008-04-02 11:20:00,23.53,23.55,23.5,23.52,30800.0,18.9359,18.952,18.9118,18.9279,30800.0
2008-04-02 11:25:00,23.5,23.52,23.47,23.5,21800.0,18.9118,18.9279,18.8876,18.9118,21800.0
2008-04-02 11:30:00,23.49,23.5,23.45,23.47,32000.0,18.9037,18.9118,18.8715,18.8876,32000.0
2008-04-02 11:35:00,23.46,23.5,23.44,23.49,90400.0,18.8796,18.9118,18.8635,18.9037,90400.0
2008-04-02 11:40:00,23.5,23.5,23.49,23.5,18400.0,18.9118,18.9118,18.9037,18.9118,18400.0
2008-04-02 11:45:00,23.5,23.5,23.49,23.5,25000.0,18.9118,18.9118,18.9037,18.9118,25000.0
2008-04-02 11:50:00,23.5,23.5,23.49,23.49,26200.0,18.9118,18.9118,18.9037,18.9037,26200.0
2008-04-02 11:55:00,23.5,23.5,23.48,23.5,13200.0,18.9118,18.9118,18.8957,18.9118,13200.0
2008-04-02 12:00:00,23.5,23.5,23.49,23.5,50200.0,18.9118,18.9118,18.9037,18.9118,50200.0
2008-04-02 12:05:00,23.5,23.5,23.5,23.5,22600.0,18.9118,18.9118,18.9118,18.9118,22600.0
2008-04-02 12:10:00,23.5,23.5,23.49,23.5,85600.0,18.9118,18.9118,18.9037,18.9118,85600.0
2008-04-02 12:15:00,23.5,23.61,23.5,23.6,78200.0,18.9118,19.0003,18.9118,18.9923,78200.0
2008-04-02 12:20:00,23.6,23.61,23.58,23.61,11800.0,18.9923,19.0003,18.9762,19.0003,11800.0
2008-04-02 12:25:00,23.61,23.61,23.59,23.6,8000.0,19.0003,19.0003,18.9842,18.9923,8000.0
2008-04-02 12:30:00,23.6,23.62,23.6,23.6,18400.0,18.9923,19.0084,18.9923,18.9923,18400.0
2008-04-02 12:35:00,23.61,23.61,23.55,23.55,24200.0,19.0003,19.0003,18.952,18.952,24200.0
2008-04-02 12:40:00,23.55,23.55,23.5,23.5,41400.0,18.952,18.952,18.9118,18.9118,41400.0
2008-04-02 12:45:00,23.49,23.5,23.49,23.5,13600.0,18.9037,18.9118,18.9037,18.9118,13600.0
2008-04-02 12:50:00,23.5,23.5,23.49,23.5,17000.0,18.9118,18.9118,18.9037,18.9118,17000.0
2008-04-02 12:55:00,23.5,23.5,23.49,23.49,19400.0,18.9118,18.9118,18.9037,18.9037,19400.0
2008-04-02 13:00:00,23.5,23.52,23.49,23.5,17800.0,18.9118,18.9279,18.9037,18.9118,17800.0
2008-04-02 13:05:00,23.5,23.5,23.45,23.48,31200.0,18.9118,18.9118,18.8715,18.8957,31200.0
2008-04-02 13:10:00,23.48,23.48,23.43,23.43,46400.0,18.8957,18.8957,18.8555,18.8555,46400.0
2008-04-02 13:15:00,23.45,23.47,23.44,23.47,26000.0,18.8715,18.8876,18.8635,18.8876,26000.0
2008-04-02 13:20:00,23.46,23.48,23.45,23.46,18600.0,18.8796,18.8957,18.8715,18.8796,18600.0
2008-04-02 13:25:00,23.46,23.47,23.46,23.46,5000.0,18.8796,18.8876,18.8796,18.8796,5000.0
2008-04-02 13:30:00,23.47,23.47,23.45,23.45,9200.0,18.8876,18.8876,18.8715,18.8715,9200.0
2008-04-02 13:35:00,23.44,23.47,23.44,23.47,24600.0,18.8635,18.8876,18.8635,18.8876,24600.0
2008-04-02 13:40:00,23.48,23.51,23.48,23.51,33200.0,18.8957,18.9198,18.8957,18.9198,33200.0
2008-04-02 13:45:00,23.5,23.53,23.5,23.52,18000.0,18.9118,18.9359,18.9118,18.9279,18000.0
2008-04-02 13:50:00,23.52,23.54,23.5,23.54,20400.0,18.9279,18.944,18.9118,18.944,20400.0
2008-04-02 13:55:00,23.54,23.54,23.5,23.51,18600.0,18.944,18.944,18.9118,18.9198,18600.0
2008-04-02 14:00:00,23.5,23.52,23.5,23.5,20000.0,18.9118,18.9279,18.9118,18.9118,20000.0
2008-04-02 14:05:00,23.5,23.53,23.5,23.51,35400.0,18.9118,18.9359,18.9118,18.9198,35400.0
2008-04-02 14:10:00,23.51,23.54,23.5,23.53,9400.0,18.9198,18.944,18.9118,18.9359,9400.0
2008-04-02 14:15:00,23.53,23.55,23.52,23.54,12400.0,18.9359,18.952,18.9279,18.944,12400.0
2008-04-02 14:20:00,23.53,23.54,23.5,23.5,16200.0,18.9359,18.944,18.9118,18.9118,16200.0
2008-04-02 14:25:00,23.5,23.5,23.49,23.5,23200.0,18.9118,18.9118,18.9037,18.9118,23200.0
2008-04-02 14:30:00,23.5,23.5,23.45,23.45,67400.0,18.9118,18.9118,18.8715,18.8715,67400.0
2008-04-02 14:35:00,23.46,23.47,23.43,23.45,16400.0,18.8796,18.8876,18.8555,18.8715,16400.0
2008-04-02 14:40:00,23.44,23.45,23.42,23.42,41600.0,18.8635,18.8715,18.8474,18.8474,41600.0
2008-04-02 14:45:00,23.42,23.43,23.42,23.42,85600.0,18.8474,18.8555,18.8474,18.8474,85600.0
2008-04-02 14:50:00,23.42,23.45,23.42,23.45,57800.0,18.8474,18.8715,18.8474,18.8715,57800.0
2008-04-02 14:55:00,23.45,23.46,23.43,23.46,16800.0,18.8715,18.8796,18.8555,18.8796,16800.0
2008-04-02 15:00:00,23.46,23.46,23.42,23.43,32200.0,18.8796,18.8796,18.8474,18.8555,32200.0
2008-04-02 15:05:00,23.43,23.45,23.42,23.45,32200.0,18.8555,18.8715,18.8474,18.8715,32200.0
2008-04-02 15:10:00,23.45,23.48,23.45,23.47,18600.0,18.8715,18.8957,18.8715,18.8876,18600.0
2008-04-02 15:15:00,23.47,23.5,23.46,23.5,27200.0,18.8876,18.9118,18.8796,18.9118,27200.0
2008-04-02 15:20:00,23.5,23.5,23.47,23.47,24400.0,18.9118,18.9118,18.8876,18.8876,24400.0
2008-04-02 15:25:00,23.48,23.5,23.46,23.49,17000.0,18.8957,18.9118,18.8796,18.9037,17000.0
2008-04-02 15:30:00,23.49,23.49,23.47,23.48,21000.0,18.9037,18.9037,18.8876,18.8957,21000.0
2008-04-02 15:35:00,23.48,23.5,23.48,23.49,55200.0,18.8957,18.9118,18.8957,18.9037,55200.0
2008-04-02 15:40:00,23.49,23.53,23.49,23.5,42600.0,18.9037,18.9359,18.9037,18.9118,42600.0
2008-04-02 15:45:00,23.5,23.52,23.48,23.5,54600.0,18.9118,18.9279,18.8957,18.9118,54600.0
2008-04-02 15:50:00,23.5,23.52,23.47,23.52,46200.0,18.9118,18.9279,18.8876,18.9279,46200.0
2008-04-02 15:55:00,23.51,23.52,23.47,23.5,160200.0,18.9198,18.9279,18.8876,18.9118,160200.0
2008-04-03 09:30:00,23.52,23.55,23.25,23.54,91600.0,18.9279,18.952,18.7106,18.944,91600.0
2008-04-03 09:35:00,23.54,23.54,23.46,23.46,11200.0,18.944,18.944,18.8796,18.8796,11200.0
2008-04-03 09:40:00,23.46,23.48,23.38,23.42,19200.0,18.8796,18.8957,18.8152,18.8474,19200.0
2008-04-03 09:45:00,23.42,23.5,23.37,23.5,27200.0,18.8474,18.9118,18.8072,18.9118,27200.0
2008-04-03 09:50:00,23.5,23.54,23.47,23.47,57600.0,18.9118,18.944,18.8876,18.8876,57600.0
2008-04-03 09:55:00,23.47,23.57,23.45,23.54,41000.0,18.8876,18.9681,18.8715,18.944,41000.0
2008-04-03 10:00:00,23.54,23.59,23.52,23.54,82400.0,18.944,18.9842,18.9279,18.944,82400.0
2008-04-03 10:05:00,23.55,23.6,23.52,23.57,33800.0,18.952,18.9923,18.9279,18.9681,33800.0
2008-04-03 10:10:00,23.54,23.55,23.52,23.53,21800.0,18.944,18.952,18.9279,18.9359,21800.0
2008-04-03 10:15:00,23.55,23.55,23.52,23.54,43200.0,18.952,18.952,18.9279,18.944,43200.0
2008-04-03 10:20:00,23.53,23.54,23.5,23.54,30400.0,18.9359,18.944,18.9118,18.944,30400.0
2008-04-03 10:25:00,23.53,23.54,23.5,23.54,27800.0,18.9359,18.944,18.9118,18.944,27800.0
2008-04-03 10:30:00,23.54,23.56,23.52,23.56,21000.0,18.944,18.9601,18.9279,18.9601,21000.0
2008-04-03 10:35:00,23.56,23.63,23.56,23.62,45400.0,18.9601,19.0164,18.9601,19.0084,45400.0
2008-04-03 10:40:00,23.61,23.71,23.61,23.69,39000.0,19.0003,19.0808,19.0003,19.0647,39000.0
2008-04-03 10:45:00,23.7,23.72,23.7,23.72,26400.0,19.0727,19.0888,19.0727,19.0888,26400.0
2008-04-03 10:50:00,23.71,23.72,23.67,23.67,17600.0,19.0808,19.0888,19.0486,19.0486,17600.0
2008-04-03 10:55:00,23.68,23.68,23.63,23.63,9800.0,19.0566,19.0566,19.0164,19.0164,9800.0
2008-04-03 11:00:00,23.61,23.63,23.6,23.6,41400.0,19.0003,19.0164,18.9923,18.9923,41400.0
2008-04-03 11:05:00,23.6,23.61,23.58,23.6,55800.0,18.9923,19.0003,18.9762,18.9923,55800.0
2008-04-03 11:10:00,23.6,23.61,23.58,23.59,22600.0,18.9923,19.0003,18.9762,18.9842,22600.0
2008-04-03 11:15:00,23.58,23.61,23.57,23.61,53800.0,18.9762,19.0003,18.9681,19.0003,53800.0
2008-04-03 11:20:00,23.61,23.61,23.58,23.6,30800.0,19.0003,19.0003,18.9762,18.9923,30800.0
2008-04-03 11:25:00,23.59,23.61,23.58,23.61,79000.0,18.9842,19.0003,18.9762,19.0003,79000.0
2008-04-03 11:30:00,23.61,23.64,23.6,23.64,14200.0,19.0003,19.0244,18.9923,19.0244,14200.0
2008-04-03 11:35:00,23.64,23.65,23.59,23.61,70400.0,19.0244,19.0325,18.9842,19.0003,70400.0
2008-04-03 11:40:00,23.61,23.61,23.58,23.59,15800.0,19.0003,19.0003,18.9762,18.9842,15800.0
2008-04-03 11:45:00,23.57,23.63,23.57,23.63,16400.0,18.9681,19.0164,18.9681,19.0164,16400.0
2008-04-03 11:50:00,23.63,23.64,23.61,23.62,18800.0,19.0164,19.0244,19.0003,19.0084,18800.0
2008-04-03 11:55:00,23.62,23.63,23.56,23.6,31800.0,19.0084,19.0164,18.9601,18.9923,31800.0
2008-04-03 12:00:00,23.6,23.67,23.56,23.67,76200.0,18.9923,19.0486,18.9601,19.0486,76200.0
2008-04-03 12:05:00,23.67,23.69,23.66,23.68,22000.0,19.0486,19.0647,19.0405,19.0566,22000.0
2008-04-03 12:10:00,23.69,23.69,23.6,23.6,92800.0,19.0647,19.0647,18.9923,18.9923,92800.0
2008-04-03 12:15:00,23.6,23.6,23.58,23.58,38400.0,18.9923,18.9923,18.9762,18.9762,38400.0
2008-04-03 12:20:00,23.58,23.58,23.56,23.57,8000.0,18.9762,18.9762,18.9601,18.9681,8000.0
2008-04-03 12:25:00,23.58,23.59,23.55,23.59,58000.0,18.9762,18.9842,18.952,18.9842,58000.0
2008-04-03 12:30:00,23.59,23.63,23.58,23.63,24200.0,18.9842,19.0164,18.9762,19.0164,24200.0
2008-04-03 12:35:00,23.63,23.66,23.61,23.66,23400.0,19.0164,19.0405,19.0003,19.0405,23400.0
2008-04-03 12:40:00,23.66,23.71,23.66,23.67,32800.0,19.0405,19.0808,19.0405,19.0486,32800.0
2008-04-03 12:45:00,23.67,23.67,23.64,23.66,21400.0,19.0486,19.0486,19.0244,19.0405,21400.0
2008-04-03 12:50:00,23.66,23.67,23.61,23.61,28200.0,19.0405,19.0486,19.0003,19.0003,28200.0
2008-04-03 12:55:00,23.62,23.66,23.62,23.66,8600.0,19.0084,19.0405,19.0084,19.0405,8600.0
2008-04-03 13:00:00,23.65,23.66,23.65,23.65,14400.0,19.0325,19.0405,19.0325,19.0325,14400.0
2008-04-03 13:05:00,23.65,23.66,23.64,23.65,21600.0,19.0325,19.0405,19.0244,19.0325,21600.0
2008-04-03 13:10:00,23.65,23.75,23.64,23.72,156000.0,19.0325,19.113,19.0244,19.0888,156000.0
2008-04-03 13:15:00,23.71,23.74,23.7,23.73,37400.0,19.0808,19.1049,19.0727,19.0969,37400.0
2008-04-03 13:20:00,23.72,23.77,23.72,23.77,83800.0,19.0888,19.1291,19.0888,19.1291,83800.0
2008-04-03 13:25:00,23.77,23.83,23.76,23.82,40400.0,19.1291,19.1774,19.121,19.1693,40400.0
2008-04-03 13:30:00,23.83,23.9,23.83,23.9,112400.0,19.1774,19.2337,19.1774,19.2337,112400.0
2008-04-03 13:35:00,23.89,23.93,23.89,23.92,49800.0,19.2256,19.2578,19.2256,19.2498,49800.0
2008-04-03 13:40:00,23.92,23.92,23.9,23.91,27200.0,19.2498,19.2498,19.2337,19.2417,27200.0
2008-04-03 13:45:00,23.92,23.98,23.92,23.98,28000.0,19.2498,19.2981,19.2498,19.2981,28000.0
2008-04-03 13:50:00,23.97,23.98,23.94,23.95,44400.0,19.29,19.2981,19.2659,19.2739,44400.0
2008-04-03 13:55:00,23.95,23.97,23.94,23.95,21000.0,19.2739,19.29,19.2659,19.2739,21000.0
2008-04-03 14:00:00,23.96,23.98,23.94,23.98,26400.0,19.282,19.2981,19.2659,19.2981,26400.0
2008-04-03 14:05:00,23.98,23.98,23.96,23.98,23800.0,19.2981,19.2981,19.282,19.2981,23800.0
2008-04-03 14:10:00,23.98,23.99,23.96,23.98,33000.0,19.2981,19.3061,19.282,19.2981,33000.0
2008-04-03 14:15:00,23.98,23.98,23.96,23.97,21800.0,19.2981,19.2981,19.282,19.29,21800.0
2008-04-03 14:20:00,23.97,23.97,23.92,23.93,41800.0,19.29,19.29,19.2498,19.2578,41800.0
2008-04-03 14:25:00,23.93,23.97,23.93,23.96,24200.0,19.2578,19.29,19.2578,19.282,24200.0
2008-04-03 14:30:00,23.96,23.97,23.96,23.97,17400.0,19.282,19.29,19.282,19.29,17400.0
2008-04-03 14:35:00,23.97,23.97,23.9,23.9,45400.0,19.29,19.29,19.2337,19.2337,45400.0
2008-04-03 14:40:00,23.9,23.93,23.89,23.93,42000.0,19.2337,19.2578,19.2256,19.2578,42000.0
2008-04-03 14:45:00,23.93,23.93,23.91,23.92,28200.0,19.2578,19.2578,19.2417,19.2498,28200.0
2008-04-03 14:50:00,23.92,23.93,23.91,23.93,15200.0,19.2498,19.2578,19.2417,19.2578,15200.0
2008-04-03 14:55:00,23.93,23.96,23.93,23.96,27400.0,19.2578,19.282,19.2578,19.282,27400.0
2008-04-03 15:00:00,23.96,23.96,23.95,23.96,24600.0,19.282,19.282,19.2739,19.282,24600.0
2008-04-03 15:05:00,23.96,23.96,23.93,23.93,22800.0,19.282,19.282,19.2578,19.2578,22800.0
2008-04-03 15:10:00,23.93,23.95,23.91,23.95,34800.0,19.2578,19.2739,19.2417,19.2739,34800.0
2008-04-03 15:15:00,23.95,23.95,23.92,23.95,28400.0,19.2739,19.2739,19.2498,19.2739,28400.0
2008-04-03 15:20:00,23.94,23.94,23.91,23.91,28400.0,19.2659,19.2659,19.2417,19.2417,28400.0
2008-04-03 15:25:00,23.91,23.91,23.58,23.88,98600.0,19.2417,19.2417,18.9762,19.2176,98600.0
2008-04-03 15:30:00,23.88,23.89,23.84,23.84,124200.0,19.2176,19.2256,19.1854,19.1854,124200.0
2008-04-03 15:35:00,23.84,23.88,23.84,23.84,51000.0,19.1854,19.2176,19.1854,19.1854,51000.0
2008-04-03 15:40:00,23.84,23.86,23.82,23.82,62000.0,19.1854,19.2015,19.1693,19.1693,62000.0
2008-04-03 15:45:00,23.82,23.86,23.82,23.85,77400.0,19.1693,19.2015,19.1693,19.1934,77400.0
2008-04-03 15:50:00,23.84,23.86,23.81,23.86,102400.0,19.1854,19.2015,19.1613,19.2015,102400.0
2008-04-03 15:55:00,23.86,23.91,23.85,23.85,152200.0,19.2015,19.2417,19.1934,19.1934,152200.0
2008-04-04 09:30:00,23.9,23.9,23.54,23.57,5600.0,19.2337,19.2337,18.944,18.9681,5600.0
2008-04-04 09:35:00,23.57,23.68,22.8,23.55,184600.0,18.9681,19.0566,18.3485,18.952,184600.0
2008-04-04 09:40:00,23.53,23.62,23.45,23.6,165800.0,18.9359,19.0084,18.8715,18.9923,165800.0
2008-04-04 09:45:00,23.61,23.69,23.57,23.61,33600.0,19.0003,19.0647,18.9681,19.0003,33600.0
2008-04-04 09:50:00,23.58,23.62,23.57,23.61,39400.0,18.9762,19.0084,18.9681,19.0003,39400.0
2008-04-04 09:55:00,23.6,23.61,23.54,23.57,29000.0,18.9923,19.0003,18.944,18.9681,29000.0
2008-04-04 10:00:00,23.58,23.61,23.56,23.6,31400.0,18.9762,19.0003,18.9601,18.9923,31400.0
2008-04-04 10:05:00,23.6,23.68,23.59,23.66,44200.0,18.9923,19.0566,18.9842,19.0405,44200.0
2008-04-04 10:10:00,23.66,23.67,23.61,23.63,15600.0,19.0405,19.0486,19.0003,19.0164,15600.0
2008-04-04 10:15:00,23.63,23.65,23.6,23.62,26200.0,19.0164,19.0325,18.9923,19.0084,26200.0
2008-04-04 10:20:00,23.61,23.69,23.6,23.68,19000.0,19.0003,19.0647,18.9923,19.0566,19000.0
2008-04-04 10:25:00,23.67,23.68,23.61,23.65,38200.0,19.0486,19.0566,19.0003,19.0325,38200.0
2008-04-04 10:30:00,23.65,23.68,23.6,23.6,15200.0,19.0325,19.0566,18.9923,18.9923,15200.0
2008-04-04 10:35:00,23.6,23.6,23.52,23.54,35200.0,18.9923,18.9923,18.9279,18.944,35200.0
2008-04-04 10:40:00,23.55,23.57,23.54,23.54,47200.0,18.952,18.9681,18.944,18.944,47200.0
2008-04-04 10:45:00,23.54,23.6,23.53,23.59,20800.0,18.944,18.9923,18.9359,18.9842,20800.0
2008-04-04 10:50:00,23.6,23.69,23.6,23.68,25200.0,18.9923,19.0647,18.9923,19.0566,25200.0
2008-04-04 10:55:00,23.68,23.71,23.68,23.7,170400.0,19.0566,19.0808,19.0566,19.0727,170400.0
2008-04-04 11:00:00,23.7,23.71,23.68,23.71,30800.0,19.0727,19.0808,19.0566,19.0808,30800.0
2008-04-04 11:05:00,23.73,23.75,23.72,23.75,14200.0,19.0969,19.113,19.0888,19.113,14200.0
2008-04-04 11:10:00,23.75,23.75,23.71,23.73,14800.0,19.113,19.113,19.0808,19.0969,14800.0
2008-04-04 11:15:00,23.73,23.74,23.72,23.74,7000.0,19.0969,19.1049,19.0888,19.1049,7000.0
2008-04-04 11:20:00,23.74,23.74,23.72,23.73,42400.0,19.1049,19.1049,19.0888,19.0969,42400.0
2008-04-04 11:25:00,23.73,23.73,23.7,23.71,12200.0,19.0969,19.0969,19.0727,19.0808,12200.0
2008-04-04 11:30:00,23.71,23.73,23.68,23.68,19200.0,19.0808,19.0969,19.0566,19.0566,19200.0
2008-04-04 11:35:00,23.69,23.7,23.68,23.7,9800.0,19.0647,19.0727,19.0566,19.0727,9800.0
2008-04-04 11:40:00,23.69,23.72,23.69,23.72,20800.0,19.0647,19.0888,19.0647,19.0888,20800.0
2008-04-04 11:45:00,23.71,23.73,23.7,23.71,21200.0,19.0808,19.0969,19.0727,19.0808,21200.0
2008-04-04 11:50:00,23.72,23.72,23.7,23.7,26600.0,19.0888,19.0888,19.0727,19.0727,26600.0
2008-04-04 11:55:00,23.7,23.7,23.6,23.61,20800.0,19.0727,19.0727,18.9923,19.0003,20800.0
2008-04-04 12:00:00,23.62,23.68,23.61,23.68,10800.0,19.0084,19.0566,19.0003,19.0566,10800.0
2008-04-04 12:05:00,23.68,23.79,23.67,23.78,74000.0,19.0566,19.1452,19.0486,19.1371,74000.0
2008-04-04 12:10:00,23.78,23.78,23.74,23.74,56400.0,19.1371,19.1371,19.1049,19.1049,56400.0
2008-04-04 12:15:00,23.74,23.75,23.74,23.75,24200.0,19.1049,19.113,19.1049,19.113,24200.0
2008-04-04 12:20:00,23.75,23.75,23.63,23.75,10200.0,19.113,19.113,19.0164,19.113,10200.0
2008-04-04 12:25:00,23.73,23.75,23.71,23.72,11400.0,19.0969,19.113,19.0808,19.0888,11400.0
2008-04-04 12:30:00,23.72,23.72,23.66,23.66,9600.0,19.0888,19.0888,19.0405,19.0405,9600.0
2008-04-04 12:35:00,23.66,23.71,23.65,23.71,26200.0,19.0405,19.0808,19.0325,19.0808,26200.0
2008-04-04 12:40:00,23.71,23.72,23.69,23.69,18600.0,19.0808,19.0888,19.0647,19.0647,18600.0
2008-04-04 12:45:00,23.69,23.7,23.67,23.68,16800.0,19.0647,19.0727,19.0486,19.0566,16800.0
2008-04-04 12:50:00,23.69,23.69,23.68,23.68,4800.0,19.0647,19.0647,19.0566,19.0566,4800.0
2008-04-04 12:55:00,23.68,23.7,23.68,23.7,10400.0,19.0566,19.0727,19.0566,19.0727,10400.0
2008-04-04 13:00:00,23.7,23.71,23.7,23.7,7400.0,19.0727,19.0808,19.0727,19.0727,7400.0
2008-04-04 13:05:00,23.7,23.7,23.7,23.7,20800.0,19.0727,19.0727,19.0727,19.0727,20800.0
2008-04-04 13:10:00,23.7,23.7,23.68,23.69,7600.0,19.0727,19.0727,19.0566,19.0647,7600.0
2008-04-04 13:15:00,23.7,23.7,23.68,23.69,5200.0,19.0727,19.0727,19.0566,19.0647,5200.0
2008-04-04 13:20:00,23.69,23.7,23.69,23.7,12600.0,19.0647,19.0727,19.0647,19.0727,12600.0
2008-04-04 13:25:00,23.7,23.7,23.69,23.7,9600.0,19.0727,19.0727,19.0647,19.0727,9600.0
2008-04-04 13:30:00,23.7,23.71,23.69,23.69,7600.0,19.0727,19.0808,19.0647,19.0647,7600.0
2008-04-04 13:35:00,23.7,23.7,23.68,23.69,8000.0,19.0727,19.0727,19.0566,19.0647,8000.0
2008-04-04 13:40:00,23.68,23.68,23.68,23.68,13600.0,19.0566,19.0566,19.0566,19.0566,13600.0
2008-04-04 13:45:00,23.68,23.68,23.67,23.68,12400.0,19.0566,19.0566,19.0486,19.0566,12400.0
2008-04-04 13:50:00,23.67,23.68,23.67,23.68,27200.0,19.0486,19.0566,19.0486,19.0566,27200.0
2008-04-04 13:55:00,23.68,23.68,23.67,23.68,12000.0,19.0566,19.0566,19.0486,19.0566,12000.0
2008-04-04 14:00:00,23.68,23.7,23.68,23.69,23200.0,19.0566,19.0727,19.0566,19.0647,23200.0
2008-04-04 14:05:00,23.69,23.69,23.67,23.68,16400.0,19.0647,19.0647,19.0486,19.0566,16400.0
2008-04-04 14:10:00,23.68,23.69,23.67,23.67,18600.0,19.0566,19.0647,19.0486,19.0486,18600.0
2008-04-04 14:15:00,23.67,23.68,23.66,23.68,16600.0,19.0486,19.0566,19.0405,19.0566,16600.0
2008-04-04 14:20:00,23.68,23.7,23.67,23.68,18800.0,19.0566,19.0727,19.0486,19.0566,18800.0
2008-04-04 14:25:00,23.68,23.68,23.62,23.62,20000.0,19.0566,19.0566,19.0084,19.0084,20000.0
2008-04-04 14:30:00,23.63,23.65,23.61,23.65,17600.0,19.0164,19.0325,19.0003,19.0325,17600.0
2008-04-04 14:35:00,23.65,23.67,23.64,23.66,13200.0,19.0325,19.0486,19.0244,19.0405,13200.0
2008-04-04 14:40:00,23.65,23.68,23.65,23.68,13400.0,19.0325,19.0566,19.0325,19.0566,13400.0
2008-04-04 14:45:00,23.68,23.68,23.67,23.67,14800.0,19.0566,19.0566,19.0486,19.0486,14800.0
2008-04-04 14:50:00,23.67,23.69,23.66,23.68,13200.0,19.0486,19.0647,19.0405,19.0566,13200.0
2008-04-04 14:55:00,23.68,23.68,23.65,23.65,16200.0,19.0566,19.0566,19.0325,19.0325,16200.0
2008-04-04 15:00:00,23.65,23.68,23.65,23.65,41200.0,19.0325,19.0566,19.0325,19.0325,41200.0
2008-04-04 15:05:00,23.66,23.67,23.65,23.66,33400.0,19.0405,19.0486,19.0325,19.0405,33400.0
2008-04-04 15:10:00,23.66,23.67,23.65,23.66,75200.0,19.0405,19.0486,19.0325,19.0405,75200.0
2008-04-04 15:15:00,23.66,23.67,23.64,23.64,47400.0,19.0405,19.0486,19.0244,19.0244,47400.0
2008-04-04 15:20:00,23.64,23.66,23.64,23.65,15200.0,19.0244,19.0405,19.0244,19.0325,15200.0
2008-04-04 15:25:00,23.65,23.66,23.59,23.6,40000.0,19.0325,19.0405,18.9842,18.9923,40000.0
2008-04-04 15:30:00,23.6,23.6,23.59,23.6,25600.0,18.9923,18.9923,18.9842,18.9923,25600.0
2008-04-04 15:35:00,23.6,23.61,23.59,23.59,58000.0,18.9923,19.0003,18.9842,18.9842,58000.0
2008-04-04 15:40:00,23.59,23.6,23.57,23.58,40400.0,18.9842,18.9923,18.9681,18.9762,40400.0
2008-04-04 15:45:00,23.58,23.59,23.55,23.56,46600.0,18.9762,18.9842,18.952,18.9601,46600.0
2008-04-04 15:50:00,23.56,23.6,23.56,23.58,61600.0,18.9601,18.9923,18.9601,18.9762,61600.0
2008-04-04 15:55:00,23.58,23.63,23.56,23.61,129600.0,18.9762,19.0164,18.9601,19.0003,129600.0
2008-04-07 09:30:00,23.28,23.35,23.03,23.14,151600.0,18.7347,18.7911,18.5335,18.6221,151600.0
2008-04-07 09:35:00,23.13,23.21,22.91,22.93,207200.0,18.614,18.6784,18.437,18.4531,207200.0
2008-04-07 09:40:00,22.93,23.08,22.88,22.97,211400.0,18.4531,18.5738,18.4128,18.4853,211400.0
2008-04-07 09:45:00,22.97,23.11,22.97,23.11,125600.0,18.4853,18.5979,18.4853,18.5979,125600.0
2008-04-07 09:50:00,23.11,23.18,23.09,23.15,105000.0,18.5979,18.6543,18.5818,18.6301,105000.0
2008-04-07 09:55:00,23.15,23.25,23.14,23.21,199200.0,18.6301,18.7106,18.6221,18.6784,199200.0
2008-04-07 10:00:00,23.23,23.31,23.17,23.28,110600.0,18.6945,18.7589,18.6462,18.7347,110600.0
2008-04-07 10:05:00,23.3,23.34,23.27,23.31,213600.0,18.7508,18.783,18.7267,18.7589,213600.0
2008-04-07 10:10:00,23.31,23.35,23.29,23.31,145800.0,18.7589,18.7911,18.7428,18.7589,145800.0
2008-04-07 10:15:00,23.33,23.37,23.3,23.35,145800.0,18.775,18.8072,18.7508,18.7911,145800.0
2008-04-07 10:20:00,23.35,23.38,23.28,23.32,104800.0,18.7911,18.8152,18.7347,18.7669,104800.0
2008-04-07 10:25:00,23.33,23.33,23.24,23.24,92600.0,18.775,18.775,18.7025,18.7025,92600.0
2008-04-07 10:30:00,23.27,23.29,23.18,23.18,62800.0,18.7267,18.7428,18.6543,18.6543,62800.0
2008-04-07 10:35:00,23.2,23.23,23.18,23.22,56000.0,18.6704,18.6945,18.6543,18.6865,56000.0
2008-04-07 10:40:00,23.22,23.22,23.08,23.1,55400.0,18.6865,18.6865,18.5738,18.5899,55400.0
2008-04-07 10:45:00,23.11,23.11,23.09,23.09,59800.0,18.5979,18.5979,18.5818,18.5818,59800.0
2008-04-07 10:50:00,23.09,23.11,23.05,23.08,47800.0,18.5818,18.5979,18.5496,18.5738,47800.0
2008-04-07 10:55:00,23.09,23.17,23.08,23.17,41800.0,18.5818,18.6462,18.5738,18.6462,41800.0
2008-04-07 11:00:00,23.17,23.22,23.15,23.18,42000.0,18.6462,18.6865,18.6301,18.6543,42000.0
2008-04-07 11:05:00,23.18,23.18,23.09,23.12,52400.0,18.6543,18.6543,18.5818,18.606,52400.0
2008-04-07 11:10:00,23.11,23.11,23.08,23.08,39200.0,18.5979,18.5979,18.5738,18.5738,39200.0
2008-04-07 11:15:00,23.09,23.1,23.06,23.08,58200.0,18.5818,18.5899,18.5577,18.5738,58200.0
2008-04-07 11:20:00,23.08,23.11,23.08,23.09,99000.0,18.5738,18.5979,18.5738,18.5818,99000.0
2008-04-07 11:25:00,23.09,23.09,23.02,23.02,45000.0,18.5818,18.5818,18.5255,18.5255,45000.0
2008-04-07 11:30:00,23.03,23.04,23.0,23.01,41000.0,18.5335,18.5416,18.5094,18.5175,41000.0
2008-04-07 11:35:00,23.0,23.03,23.0,23.02,57000.0,18.5094,18.5335,18.5094,18.5255,57000.0
2008-04-07 11:40:00,23.03,23.03,22.98,23.0,35800.0,18.5335,18.5335,18.4933,18.5094,35800.0
2008-04-07 11:45:00,23.0,23.01,22.99,23.0,62000.0,18.5094,18.5175,18.5014,18.5094,62000.0
2008-04-07 11:50:00,23.0,23.02,22.97,23.02,63600.0,18.5094,18.5255,18.4853,18.5255,63600.0
2008-04-07 11:55:00,23.02,23.02,22.97,22.97,43800.0,18.5255,18.5255,18.4853,18.4853,43800.0
2008-04-07 12:00:00,22.97,23.02,22.96,23.0,35800.0,18.4853,18.5255,18.4772,18.5094,35800.0
2008-04-07 12:05:00,23.01,23.05,23.0,23.04,34200.0,18.5175,18.5496,18.5094,18.5416,34200.0
2008-04-07 12:10:00,23.03,23.05,23.03,23.03,37400.0,18.5335,18.5496,18.5335,18.5335,37400.0
2008-04-07 12:15:00,23.03,23.06,23.03,23.06,43400.0,18.5335,18.5577,18.5335,18.5577,43400.0
2008-04-07 12:20:00,23.06,23.06,23.05,23.05,16400.0,18.5577,18.5577,18.5496,18.5496,16400.0
2008-04-07 12:25:00,23.05,23.06,23.04,23.05,23000.0,18.5496,18.5577,18.5416,18.5496,23000.0
2008-04-07 12:30:00,23.05,23.05,23.03,23.03,49600.0,18.5496,18.5496,18.5335,18.5335,49600.0
2008-04-07 12:35:00,23.03,23.05,23.02,23.05,44200.0,18.5335,18.5496,18.5255,18.5496,44200.0
2008-04-07 12:40:00,23.05,23.05,23.03,23.05,35400.0,18.5496,18.5496,18.5335,18.5496,35400.0
2008-04-07 12:45:00,23.05,23.05,23.02,23.03,23800.0,18.5496,18.5496,18.5255,18.5335,23800.0
2008-04-07 12:50:00,23.03,23.04,23.02,23.03,31800.0,18.5335,18.5416,18.5255,18.5335,31800.0
2008-04-07 12:55:00,23.03,23.06,23.03,23.04,29600.0,18.5335,18.5577,18.5335,18.5416,29600.0
2008-04-07 13:00:00,23.04,23.05,23.03,23.03,15000.0,18.5416,18.5496,18.5335,18.5335,15000.0
2008-04-07 13:05:00,23.04,23.04,23.03,23.03,15400.0,18.5416,18.5416,18.5335,18.5335,15400.0
2008-04-07 13:10:00,23.03,23.04,23.02,23.03,20200.0,18.5335,18.5416,18.5255,18.5335,20200.0
2008-04-07 13:15:00,23.03,23.03,23.02,23.03,27800.0,18.5335,18.5335,18.5255,18.5335,27800.0
2008-04-07 13:20:00,23.03,23.03,23.02,23.03,32000.0,18.5335,18.5335,18.5255,18.5335,32000.0
2008-04-07 13:25:00,23.03,23.03,23.02,23.02,26200.0,18.5335,18.5335,18.5255,18.5255,26200.0
2008-04-07 13:30:00,23.02,23.03,23.02,23.02,39200.0,18.5255,18.5335,18.5255,18.5255,39200.0
2008-04-07 13:35:00,23.02,23.05,23.02,23.04,50000.0,18.5255,18.5496,18.5255,18.5416,50000.0
2008-04-07 13:40:00,23.04,23.05,23.03,23.04,40600.0,18.5416,18.5496,18.5335,18.5416,40600.0
2008-04-07 13:45:00,23.04,23.07,23.04,23.06,54800.0,18.5416,18.5657,18.5416,18.5577,54800.0
2008-04-07 13:50:00,23.07,23.07,23.03,23.03,22000.0,18.5657,18.5657,18.5335,18.5335,22000.0
2008-04-07 13:55:00,23.03,23.04,23.03,23.04,18600.0,18.5335,18.5416,18.5335,18.5416,18600.0
2008-04-07 14:00:00,23.03,23.05,23.03,23.05,45200.0,18.5335,18.5496,18.5335,18.5496,45200.0
2008-04-07 14:05:00,23.05,23.06,23.04,23.06,20600.0,18.5496,18.5577,18.5416,18.5577,20600.0
2008-04-07 14:10:00,23.05,23.06,23.05,23.05,18600.0,18.5496,18.5577,18.5496,18.5496,18600.0
2008-04-07 14:15:00,23.06,23.07,23.05,23.05,27000.0,18.5577,18.5657,18.5496,18.5496,27000.0
2008-04-07 14:20:00,23.05,23.11,23.05,23.08,67200.0,18.5496,18.5979,18.5496,18.5738,67200.0
2008-04-07 14:25:00,23.08,23.09,23.07,23.08,12600.0,18.5738,18.5818,18.5657,18.5738,12600.0
2008-04-07 14:30:00,23.08,23.08,23.06,23.06,19000.0,18.5738,18.5738,18.5577,18.5577,19000.0
2008-04-07 14:35:00,23.07,23.08,23.05,23.07,22600.0,18.5657,18.5738,18.5496,18.5657,22600.0
2008-04-07 14:40:00,23.07,23.08,23.03,23.03,33800.0,18.5657,18.5738,18.5335,18.5335,33800.0
2008-04-07 14:45:00,23.03,23.05,23.02,23.04,76600.0,18.5335,18.5496,18.5255,18.5416,76600.0
2008-04-07 14:50:00,23.03,23.07,23.03,23.07,22000.0,18.5335,18.5657,18.5335,18.5657,22000.0
2008-04-07 14:55:00,23.07,23.07,23.03,23.05,45000.0,18.5657,18.5657,18.5335,18.5496,45000.0
2008-04-07 15:00:00,23.05,23.05,23.01,23.05,47200.0,18.5496,18.5496,18.5175,18.5496,47200.0
2008-04-07 15:05:00,23.05,23.05,23.02,23.02,25600.0,18.5496,18.5496,18.5255,18.5255,25600.0
2008-04-07 15:10:00,23.02,23.05,23.02,23.05,44200.0,18.5255,18.5496,18.5255,18.5496,44200.0
2008-04-07 15:15:00,23.05,23.05,23.03,23.04,25600.0,18.5496,18.5496,18.5335,18.5416,25600.0
2008-04-07 15:20:00,23.03,23.08,23.03,23.06,33200.0,18.5335,18.5738,18.5335,18.5577,33200.0
2008-04-07 15:25:00,23.06,23.07,23.06,23.07,37000.0,18.5577,18.5657,18.5577,18.5657,37000.0
2008-04-07 15:30:00,23.07,23.08,23.0,23.0,46800.0,18.5657,18.5738,18.5094,18.5094,46800.0
2008-04-07 15:35:00,23.0,23.01,23.0,23.0,32200.0,18.5094,18.5175,18.5094,18.5094,32200.0
2008-04-07 15:40:00,23.0,23.0,22.99,23.0,59600.0,18.5094,18.5094,18.5014,18.5094,59600.0
2008-04-07 15:45:00,23.0,23.01,22.98,22.98,75000.0,18.5094,18.5175,18.4933,18.4933,75000.0
2008-04-07 15:50:00,22.98,22.99,22.97,22.97,74600.0,18.4933,18.5014,18.4853,18.4853,74600.0
2008-04-07 15:55:00,22.96,23.02,22.96,23.0,69600.0,18.4772,18.5255,18.4772,18.5094,69600.0
2008-04-08 09:30:00,22.89,23.0,22.89,22.93,49400.0,18.4209,18.5094,18.4209,18.4531,49400.0
2008-04-08 09:35:00,22.95,22.97,22.89,22.97,42600.0,18.4692,18.4853,18.4209,18.4853,42600.0
2008-04-08 09:40:00,22.97,22.99,22.95,22.98,85000.0,18.4853,18.5014,18.4692,18.4933,85000.0
2008-04-08 09:45:00,22.98,22.98,22.93,22.97,40400.0,18.4933,18.4933,18.4531,18.4853,40400.0
2008-04-08 09:50:00,22.97,22.99,22.93,22.98,54600.0,18.4853,18.5014,18.4531,18.4933,54600.0
2008-04-08 09:55:00,22.98,22.99,22.96,22.97,37400.0,18.4933,18.5014,18.4772,18.4853,37400.0
2008-04-08 10:00:00,22.97,22.99,22.96,22.97,41200.0,18.4853,18.5014,18.4772,18.4853,41200.0
2008-04-08 10:05:00,22.97,22.98,22.94,22.94,24000.0,18.4853,18.4933,18.4611,18.4611,24000.0
2008-04-08 10:10:00,22.95,23.03,22.95,23.03,31800.0,18.4692,18.5335,18.4692,18.5335,31800.0
2008-04-08 10:15:00,23.03,23.03,22.95,22.95,34600.0,18.5335,18.5335,18.4692,18.4692,34600.0
2008-04-08 10:20:00,22.96,23.01,22.96,23.0,17600.0,18.4772,18.5175,18.4772,18.5094,17600.0
2008-04-08 10:25:00,23.01,23.03,23.0,23.0,15800.0,18.5175,18.5335,18.5094,18.5094,15800.0
2008-04-08 10:30:00,23.01,23.02,22.98,22.99,20600.0,18.5175,18.5255,18.4933,18.5014,20600.0
2008-04-08 10:35:00,22.99,23.03,22.97,23.03,19800.0,18.5014,18.5335,18.4853,18.5335,19800.0
2008-04-08 10:40:00,23.01,23.04,23.01,23.02,24400.0,18.5175,18.5416,18.5175,18.5255,24400.0
2008-04-08 10:45:00,23.02,23.03,23.0,23.0,21000.0,18.5255,18.5335,18.5094,18.5094,21000.0
2008-04-08 10:50:00,23.0,23.02,23.0,23.01,23400.0,18.5094,18.5255,18.5094,18.5175,23400.0
2008-04-08 10:55:00,23.0,23.03,23.0,23.01,36200.0,18.5094,18.5335,18.5094,18.5175,36200.0
2008-04-08 11:00:00,23.02,23.03,23.0,23.03,27000.0,18.5255,18.5335,18.5094,18.5335,27000.0
2008-04-08 11:05:00,23.03,23.05,23.0,23.04,25400.0,18.5335,18.5496,18.5094,18.5416,25400.0
2008-04-08 11:10:00,23.04,23.05,23.04,23.04,17400.0,18.5416,18.5496,18.5416,18.5416,17400.0
2008-04-08 11:15:00,23.04,23.04,23.0,23.01,23200.0,18.5416,18.5416,18.5094,18.5175,23200.0
2008-04-08 11:20:00,23.01,23.02,23.0,23.02,30000.0,18.5175,18.5255,18.5094,18.5255,30000.0
2008-04-08 11:25:00,23.01,23.05,23.01,23.04,35400.0,18.5175,18.5496,18.5175,18.5416,35400.0
2008-04-08 11:30:00,23.04,23.05,23.04,23.04,26800.0,18.5416,18.5496,18.5416,18.5416,26800.0
2008-04-08 11:35:00,23.04,23.05,23.02,23.02,37600.0,18.5416,18.5496,18.5255,18.5255,37600.0
2008-04-08 11:40:00,23.04,23.05,23.03,23.04,23600.0,18.5416,18.5496,18.5335,18.5416,23600.0
2008-04-08 11:45:00,23.04,23.06,23.04,23.04,22800.0,18.5416,18.5577,18.5416,18.5416,22800.0
2008-04-08 11:50:00,23.04,23.06,23.04,23.05,23200.0,18.5416,18.5577,18.5416,18.5496,23200.0
2008-04-08 11:55:00,23.05,23.05,23.05,23.05,20200.0,18.5496,18.5496,18.5496,18.5496,20200.0
2008-04-08 12:00:00,23.05,23.06,23.04,23.05,32000.0,18.5496,18.5577,18.5416,18.5496,32000.0
2008-04-08 12:05:00,23.05,23.08,23.04,23.05,45600.0,18.5496,18.5738,18.5416,18.5496,45600.0
2008-04-08 12:10:00,23.05,23.06,23.0,23.02,44000.0,18.5496,18.5577,18.5094,18.5255,44000.0
2008-04-08 12:15:00,23.0,23.04,23.0,23.04,17000.0,18.5094,18.5416,18.5094,18.5416,17000.0
2008-04-08 12:20:00,23.03,23.04,23.01,23.01,15800.0,18.5335,18.5416,18.5175,18.5175,15800.0
2008-04-08 12:25:00,23.01,23.02,23.0,23.0,20200.0,18.5175,18.5255,18.5094,18.5094,20200.0
2008-04-08 12:30:00,23.0,23.01,23.0,23.0,28000.0,18.5094,18.5175,18.5094,18.5094,28000.0
2008-04-08 12:35:00,23.0,23.03,23.0,23.01,11400.0,18.5094,18.5335,18.5094,18.5175,11400.0
2008-04-08 12:40:00,23.02,23.04,23.02,23.02,17400.0,18.5255,18.5416,18.5255,18.5255,17400.0
2008-04-08 12:45:00,23.03,23.04,23.01,23.03,9400.0,18.5335,18.5416,18.5175,18.5335,9400.0
2008-04-08 12:50:00,23.04,23.04,23.01,23.03,28800.0,18.5416,18.5416,18.5175,18.5335,28800.0
2008-04-08 12:55:00,23.03,23.04,23.03,23.04,10800.0,18.5335,18.5416,18.5335,18.5416,10800.0
2008-04-08 13:00:00,23.04,23.04,23.0,23.0,51200.0,18.5416,18.5416,18.5094,18.5094,51200.0
2008-04-08 13:05:00,23.02,23.03,23.0,23.0,27800.0,18.5255,18.5335,18.5094,18.5094,27800.0
2008-04-08 13:10:00,23.01,23.03,23.0,23.01,23200.0,18.5175,18.5335,18.5094,18.5175,23200.0
2008-04-08 13:15:00,23.0,23.01,23.0,23.01,19400.0,18.5094,18.5175,18.5094,18.5175,19400.0
2008-04-08 13:20:00,23.0,23.02,23.0,23.01,29600.0,18.5094,18.5255,18.5094,18.5175,29600.0
2008-04-08 13:25:00,23.0,23.02,23.0,23.01,23600.0,18.5094,18.5255,18.5094,18.5175,23600.0
2008-04-08 13:30:00,23.01,23.03,23.0,23.01,13000.0,18.5175,18.5335,18.5094,18.5175,13000.0
2008-04-08 13:35:00,23.02,23.04,23.01,23.04,12000.0,18.5255,18.5416,18.5175,18.5416,12000.0
2008-04-08 13:40:00,23.03,23.03,23.0,23.02,14400.0,18.5335,18.5335,18.5094,18.5255,14400.0
2008-04-08 13:45:00,23.01,23.02,23.0,23.01,17800.0,18.5175,18.5255,18.5094,18.5175,17800.0
2008-04-08 13:50:00,23.0,23.04,23.0,23.02,22600.0,18.5094,18.5416,18.5094,18.5255,22600.0
2008-04-08 13:55:00,23.01,23.02,23.0,23.0,14400.0,18.5175,18.5255,18.5094,18.5094,14400.0
2008-04-08 14:00:00,23.0,23.01,22.98,23.0,69200.0,18.5094,18.5175,18.4933,18.5094,69200.0
2008-04-08 14:05:00,23.01,23.02,23.0,23.0,34000.0,18.5175,18.5255,18.5094,18.5094,34000.0
2008-04-08 14:10:00,23.01,23.02,22.99,23.0,47600.0,18.5175,18.5255,18.5014,18.5094,47600.0
2008-04-08 14:15:00,23.0,23.0,22.98,22.99,19600.0,18.5094,18.5094,18.4933,18.5014,19600.0
2008-04-08 14:20:00,22.99,22.99,22.96,22.98,22000.0,18.5014,18.5014,18.4772,18.4933,22000.0
2008-04-08 14:25:00,22.97,23.0,22.96,22.99,35800.0,18.4853,18.5094,18.4772,18.5014,35800.0
2008-04-08 14:30:00,22.99,22.99,22.97,22.97,29000.0,18.5014,18.5014,18.4853,18.4853,29000.0
2008-04-08 14:35:00,22.97,23.0,22.96,23.0,27200.0,18.4853,18.5094,18.4772,18.5094,27200.0
2008-04-08 14:40:00,23.0,23.0,22.98,22.99,18000.0,18.5094,18.5094,18.4933,18.5014,18000.0
2008-04-08 14:45:00,22.99,23.0,22.97,22.99,21400.0,18.5014,18.5094,18.4853,18.5014,21400.0
2008-04-08 14:50:00,22.99,23.01,22.98,23.0,20800.0,18.5014,18.5175,18.4933,18.5094,20800.0
2008-04-08 14:55:00,23.0,23.01,22.99,23.0,22000.0,18.5094,18.5175,18.5014,18.5094,22000.0
2008-04-08 15:00:00,23.0,23.02,23.0,23.0,25200.0,18.5094,18.5255,18.5094,18.5094,25200.0
2008-04-08 15:05:00,23.0,23.0,23.0,23.0,18200.0,18.5094,18.5094,18.5094,18.5094,18200.0
2008-04-08 15:10:00,23.0,23.03,23.0,23.02,28600.0,18.5094,18.5335,18.5094,18.5255,28600.0
2008-04-08 15:15:00,23.02,23.02,23.0,23.0,23200.0,18.5255,18.5255,18.5094,18.5094,23200.0
2008-04-08 15:20:00,23.0,23.02,23.0,23.0,18400.0,18.5094,18.5255,18.5094,18.5094,18400.0
2008-04-08 15:25:00,23.0,23.03,23.0,23.02,24200.0,18.5094,18.5335,18.5094,18.5255,24200.0
2008-04-08 15:30:00,23.02,23.07,23.02,23.05,43800.0,18.5255,18.5657,18.5255,18.5496,43800.0
2008-04-08 15:35:00,23.05,23.05,23.0,23.01,27800.0,18.5496,18.5496,18.5094,18.5175,27800.0
2008-04-08 15:40:00,23.01,23.02,22.99,23.0,58800.0,18.5175,18.5255,18.5014,18.5094,58800.0
2008-04-08 15:45:00,23.0,23.0,22.96,22.97,37600.0,18.5094,18.5094,18.4772,18.4853,37600.0
2008-04-08 15:50:00,22.97,23.04,22.96,23.03,34200.0,18.4853,18.5416,18.4772,18.5335,34200.0
2008-04-08 15:55:00,23.03,23.03,23.0,23.03,50400.0,18.5335,18.5335,18.5094,18.5335,50400.0
2008-04-09 09:30:00,22.5,22.51,21.95,22.5,438200.0,18.107,18.1151,17.6644,18.107,438200.0
2008-04-09 09:35:00,22.5,22.57,22.43,22.48,106800.0,18.107,18.1634,18.0507,18.0909,106800.0
2008-04-09 09:40:00,22.49,22.49,22.33,22.42,222800.0,18.099,18.099,17.9702,18.0426,222800.0
2008-04-09 09:45:00,22.43,22.67,22.43,22.54,167800.0,18.0507,18.2438,18.0507,18.1392,167800.0
2008-04-09 09:50:00,22.55,22.61,22.5,22.52,78000.0,18.1473,18.1955,18.107,18.1231,78000.0
2008-04-09 09:55:00,22.51,22.55,22.43,22.52,139800.0,18.1151,18.1473,18.0507,18.1231,139800.0
2008-04-09 10:00:00,22.52,22.53,22.41,22.43,222800.0,18.1231,18.1312,18.0346,18.0507,222800.0
2008-04-09 10:05:00,22.43,22.47,22.34,22.43,136600.0,18.0507,18.0829,17.9783,18.0507,136600.0
2008-04-09 10:10:00,22.43,22.48,22.42,22.46,74200.0,18.0507,18.0909,18.0426,18.0748,74200.0
2008-04-09 10:15:00,22.46,22.54,22.46,22.48,62800.0,18.0748,18.1392,18.0748,18.0909,62800.0
2008-04-09 10:20:00,22.49,22.52,22.48,22.5,83000.0,18.099,18.1231,18.0909,18.107,83000.0
2008-04-09 10:25:00,22.5,22.52,22.47,22.5,76800.0,18.107,18.1231,18.0829,18.107,76800.0
2008-04-09 10:30:00,22.5,22.5,22.41,22.43,105400.0,18.107,18.107,18.0346,18.0507,105400.0
2008-04-09 10:35:00,22.43,22.46,22.42,22.46,35200.0,18.0507,18.0748,18.0426,18.0748,35200.0
2008-04-09 10:40:00,22.46,22.53,22.45,22.53,84000.0,18.0748,18.1312,18.0668,18.1312,84000.0
2008-04-09 10:45:00,22.53,22.54,22.52,22.54,30600.0,18.1312,18.1392,18.1231,18.1392,30600.0
2008-04-09 10:50:00,22.54,22.54,22.48,22.5,94600.0,18.1392,18.1392,18.0909,18.107,94600.0
2008-04-09 10:55:00,22.5,22.52,22.47,22.5,75600.0,18.107,18.1231,18.0829,18.107,75600.0
2008-04-09 11:00:00,22.5,22.52,22.5,22.52,42800.0,18.107,18.1231,18.107,18.1231,42800.0
2008-04-09 11:05:00,22.52,22.54,22.51,22.53,33800.0,18.1231,18.1392,18.1151,18.1312,33800.0
2008-04-09 11:10:00,22.53,22.55,22.52,22.55,37400.0,18.1312,18.1473,18.1231,18.1473,37400.0
2008-04-09 11:15:00,22.55,22.56,22.54,22.55,37400.0,18.1473,18.1553,18.1392,18.1473,37400.0
2008-04-09 11:20:00,22.55,22.56,22.49,22.49,80800.0,18.1473,18.1553,18.099,18.099,80800.0
2008-04-09 11:25:00,22.49,22.5,22.48,22.5,46000.0,18.099,18.107,18.0909,18.107,46000.0
2008-04-09 11:30:00,22.5,22.5,22.49,22.49,50800.0,18.107,18.107,18.099,18.099,50800.0
2008-04-09 11:35:00,22.49,22.5,22.47,22.47,44000.0,18.099,18.107,18.0829,18.0829,44000.0
2008-04-09 11:40:00,22.45,22.5,22.45,22.46,56400.0,18.0668,18.107,18.0668,18.0748,56400.0
2008-04-09 11:45:00,22.46,22.47,22.43,22.46,33400.0,18.0748,18.0829,18.0507,18.0748,33400.0
2008-04-09 11:50:00,22.45,22.46,22.43,22.44,88600.0,18.0668,18.0748,18.0507,18.0587,88600.0
2008-04-09 11:55:00,22.45,22.48,22.44,22.46,23200.0,18.0668,18.0909,18.0587,18.0748,23200.0
2008-04-09 12:00:00,22.46,22.47,22.43,22.45,44000.0,18.0748,18.0829,18.0507,18.0668,44000.0
2008-04-09 12:05:00,22.46,22.47,22.46,22.46,13600.0,18.0748,18.0829,18.0748,18.0748,13600.0
2008-04-09 12:10:00,22.46,22.49,22.45,22.49,51400.0,18.0748,18.099,18.0668,18.099,51400.0
2008-04-09 12:15:00,22.49,22.49,22.49,22.49,9600.0,18.099,18.099,18.099,18.099,9600.0
2008-04-09 12:20:00,22.49,22.5,22.48,22.49,11600.0,18.099,18.107,18.0909,18.099,11600.0
2008-04-09 12:25:00,22.49,22.51,22.48,22.5,23400.0,18.099,18.1151,18.0909,18.107,23400.0
2008-04-09 12:30:00,22.5,22.5,22.49,22.5,12800.0,18.107,18.107,18.099,18.107,12800.0
2008-04-09 12:35:00,22.5,22.5,22.49,22.49,18800.0,18.107,18.107,18.099,18.099,18800.0
2008-04-09 12:40:00,22.49,22.5,22.48,22.49,6600.0,18.099,18.107,18.0909,18.099,6600.0
2008-04-09 12:45:00,22.49,22.49,22.48,22.48,10400.0,18.099,18.099,18.0909,18.0909,10400.0
2008-04-09 12:50:00,22.48,22.49,22.48,22.48,19400.0,18.0909,18.099,18.0909,18.0909,19400.0
2008-04-09 12:55:00,22.48,22.48,22.47,22.48,17200.0,18.0909,18.0909,18.0829,18.0909,17200.0
2008-04-09 13:00:00,22.48,22.48,22.47,22.48,14600.0,18.0909,18.0909,18.0829,18.0909,14600.0
2008-04-09 13:05:00,22.48,22.48,22.46,22.47,27000.0,18.0909,18.0909,18.0748,18.0829,27000.0
2008-04-09 13:10:00,22.47,22.48,22.47,22.47,17000.0,18.0829,18.0909,18.0829,18.0829,17000.0
2008-04-09 13:15:00,22.47,22.47,22.46,22.47,14200.0,18.0829,18.0829,18.0748,18.0829,14200.0
2008-04-09 13:20:00,22.47,22.47,22.43,22.43,35600.0,18.0829,18.0829,18.0507,18.0507,35600.0
2008-04-09 13:25:00,22.43,22.43,22.39,22.39,44000.0,18.0507,18.0507,18.0185,18.0185,44000.0
2008-04-09 13:30:00,22.39,22.4,22.38,22.39,36600.0,18.0185,18.0266,18.0105,18.0185,36600.0
2008-04-09 13:35:00,22.39,22.39,22.36,22.38,28800.0,18.0185,18.0185,17.9944,18.0105,28800.0
2008-04-09 13:40:00,22.38,22.39,22.36,22.38,29400.0,18.0105,18.0185,17.9944,18.0105,29400.0
2008-04-09 13:45:00,22.38,22.39,22.36,22.38,33800.0,18.0105,18.0185,17.9944,18.0105,33800.0
2008-04-09 13:50:00,22.38,22.39,22.37,22.38,16400.0,18.0105,18.0185,18.0024,18.0105,16400.0
2008-04-09 13:55:00,22.38,22.4,22.38,22.39,73800.0,18.0105,18.0266,18.0105,18.0185,73800.0
2008-04-09 14:00:00,22.39,22.39,22.37,22.38,45400.0,18.0185,18.0185,18.0024,18.0105,45400.0
2008-04-09 14:05:00,22.37,22.38,22.36,22.36,40600.0,18.0024,18.0105,17.9944,17.9944,40600.0
2008-04-09 14:10:00,22.36,22.36,22.34,22.34,38600.0,17.9944,17.9944,17.9783,17.9783,38600.0
2008-04-09 14:15:00,22.34,22.36,22.31,22.31,69400.0,17.9783,17.9944,17.9541,17.9541,69400.0
2008-04-09 14:20:00,22.31,22.31,22.24,22.25,94600.0,17.9541,17.9541,17.8978,17.9058,94600.0
2008-04-09 14:25:00,22.25,22.25,22.23,22.23,46800.0,17.9058,17.9058,17.8897,17.8897,46800.0
2008-04-09 14:30:00,22.23,22.25,22.17,22.19,173400.0,17.8897,17.9058,17.8415,17.8576,173400.0
2008-04-09 14:35:00,22.19,22.23,22.18,22.22,76600.0,17.8576,17.8897,17.8495,17.8817,76600.0
2008-04-09 14:40:00,22.23,22.25,22.22,22.23,54800.0,17.8897,17.9058,17.8817,17.8897,54800.0
2008-04-09 14:45:00,22.24,22.24,22.22,22.24,27200.0,17.8978,17.8978,17.8817,17.8978,27200.0
2008-04-09 14:50:00,22.23,22.23,22.21,22.22,88400.0,17.8897,17.8897,17.8736,17.8817,88400.0
2008-04-09 14:55:00,22.23,22.24,22.2,22.23,86400.0,17.8897,17.8978,17.8656,17.8897,86400.0
2008-04-09 15:00:00,22.23,22.27,22.23,22.27,71400.0,17.8897,17.9219,17.8897,17.9219,71400.0
2008-04-09 15:05:00,22.27,22.29,22.27,22.29,49000.0,17.9219,17.938,17.9219,17.938,49000.0
2008-04-09 15:10:00,22.29,22.3,22.26,22.27,67600.0,17.938,17.9461,17.9139,17.9219,67600.0
2008-04-09 15:15:00,22.27,22.32,22.27,22.32,67400.0,17.9219,17.9622,17.9219,17.9622,67400.0
2008-04-09 15:20:00,22.32,22.39,22.32,22.36,108000.0,17.9622,18.0185,17.9622,17.9944,108000.0
2008-04-09 15:25:00,22.36,22.36,22.3,22.3,84800.0,17.9944,17.9944,17.9461,17.9461,84800.0
2008-04-09 15:30:00,22.3,22.34,22.28,22.33,90400.0,17.9461,17.9783,17.93,17.9702,90400.0
2008-04-09 15:35:00,22.31,22.39,22.31,22.36,114800.0,17.9541,18.0185,17.9541,17.9944,114800.0
2008-04-09 15:40:00,22.37,22.37,22.34,22.36,82200.0,18.0024,18.0024,17.9783,17.9944,82200.0
2008-04-09 15:45:00,22.35,22.39,22.33,22.33,86600.0,17.9863,18.0185,17.9702,17.9702,86600.0
2008-04-09 15:50:00,22.34,22.38,22.31,22.36,189400.0,17.9783,18.0105,17.9541,17.9944,189400.0
2008-04-09 15:55:00,22.36,22.38,22.29,22.33,140800.0,17.9944,18.0105,17.938,17.9702,140800.0
2008-04-10 09:30:00,22.48,22.5,22.39,22.46,43600.0,18.0909,18.107,18.0185,18.0748,43600.0
2008-04-10 09:35:00,22.46,22.58,22.45,22.58,39200.0,18.0748,18.1714,18.0668,18.1714,39200.0
2008-04-10 09:40:00,22.58,22.6,22.53,22.53,58600.0,18.1714,18.1875,18.1312,18.1312,58600.0
2008-04-10 09:45:00,22.54,22.56,22.54,22.55,17400.0,18.1392,18.1553,18.1392,18.1473,17400.0
2008-04-10 09:50:00,22.56,22.61,22.55,22.6,42600.0,18.1553,18.1955,18.1473,18.1875,42600.0
2008-04-10 09:55:00,22.6,22.63,22.6,22.61,42200.0,18.1875,18.2116,18.1875,18.1955,42200.0
2008-04-10 10:00:00,22.61,22.66,22.61,22.64,44800.0,18.1955,18.2358,18.1955,18.2197,44800.0
2008-04-10 10:05:00,22.64,22.64,22.63,22.63,37600.0,18.2197,18.2197,18.2116,18.2116,37600.0
2008-04-10 10:10:00,22.63,22.67,22.63,22.66,53200.0,18.2116,18.2438,18.2116,18.2358,53200.0
2008-04-10 10:15:00,22.66,22.68,22.65,22.68,32600.0,18.2358,18.2519,18.2277,18.2519,32600.0
2008-04-10 10:20:00,22.68,22.69,22.68,22.69,41000.0,18.2519,18.2599,18.2519,18.2599,41000.0
2008-04-10 10:25:00,22.7,22.76,22.7,22.75,33200.0,18.268,18.3163,18.268,18.3082,33200.0
2008-04-10 10:30:00,22.75,22.75,22.68,22.68,47200.0,18.3082,18.3082,18.2519,18.2519,47200.0
2008-04-10 10:35:00,22.67,22.67,22.62,22.63,36800.0,18.2438,18.2438,18.2036,18.2116,36800.0
2008-04-10 10:40:00,22.64,22.68,22.63,22.67,23600.0,18.2197,18.2519,18.2116,18.2438,23600.0
2008-04-10 10:45:00,22.67,22.72,22.67,22.71,16000.0,18.2438,18.2841,18.2438,18.276,16000.0
2008-04-10 10:50:00,22.71,22.75,22.71,22.75,42000.0,18.276,18.3082,18.276,18.3082,42000.0
2008-04-10 10:55:00,22.75,22.75,22.74,22.75,40000.0,18.3082,18.3082,18.3002,18.3082,40000.0
2008-04-10 11:00:00,22.75,22.77,22.74,22.75,42200.0,18.3082,18.3243,18.3002,18.3082,42200.0
2008-04-10 11:05:00,22.75,22.75,22.67,22.7,55200.0,18.3082,18.3082,18.2438,18.268,55200.0
2008-04-10 11:10:00,22.7,22.72,22.7,22.71,40800.0,18.268,18.2841,18.268,18.276,40800.0
2008-04-10 11:15:00,22.71,22.72,22.7,22.71,30400.0,18.276,18.2841,18.268,18.276,30400.0
2008-04-10 11:20:00,22.72,22.73,22.71,22.73,30400.0,18.2841,18.2921,18.276,18.2921,30400.0
2008-04-10 11:25:00,22.73,22.74,22.71,22.72,22200.0,18.2921,18.3002,18.276,18.2841,22200.0
2008-04-10 11:30:00,22.7,22.72,22.68,22.69,23800.0,18.268,18.2841,18.2519,18.2599,23800.0
2008-04-10 11:35:00,22.7,22.71,22.68,22.69,42400.0,18.268,18.276,18.2519,18.2599,42400.0
2008-04-10 11:40:00,22.7,22.72,22.7,22.72,23400.0,18.268,18.2841,18.268,18.2841,23400.0
2008-04-10 11:45:00,22.72,22.78,22.72,22.75,22600.0,18.2841,18.3324,18.2841,18.3082,22600.0
2008-04-10 11:50:00,22.76,22.77,22.73,22.74,20800.0,18.3163,18.3243,18.2921,18.3002,20800.0
2008-04-10 11:55:00,22.74,22.75,22.73,22.75,7200.0,18.3002,18.3082,18.2921,18.3082,7200.0
2008-04-10 12:00:00,22.75,22.78,22.75,22.76,23600.0,18.3082,18.3324,18.3082,18.3163,23600.0
2008-04-10 12:05:00,22.76,22.77,22.73,22.75,42200.0,18.3163,18.3243,18.2921,18.3082,42200.0
2008-04-10 12:10:00,22.75,22.76,22.75,22.75,18600.0,18.3082,18.3163,18.3082,18.3082,18600.0
2008-04-10 12:15:00,22.75,22.76,22.75,22.75,16400.0,18.3082,18.3163,18.3082,18.3082,16400.0
2008-04-10 12:20:00,22.75,22.78,22.75,22.77,14000.0,18.3082,18.3324,18.3082,18.3243,14000.0
2008-04-10 12:25:00,22.77,22.78,22.75,22.76,16200.0,18.3243,18.3324,18.3082,18.3163,16200.0
2008-04-10 12:30:00,22.76,22.78,22.75,22.77,25000.0,18.3163,18.3324,18.3082,18.3243,25000.0
2008-04-10 12:35:00,22.77,22.78,22.77,22.77,20200.0,18.3243,18.3324,18.3243,18.3243,20200.0
2008-04-10 12:40:00,22.77,22.78,22.77,22.77,21800.0,18.3243,18.3324,18.3243,18.3243,21800.0
2008-04-10 12:45:00,22.77,22.77,22.72,22.74,66800.0,18.3243,18.3243,18.2841,18.3002,66800.0
2008-04-10 12:50:00,22.74,22.75,22.74,22.75,16600.0,18.3002,18.3082,18.3002,18.3082,16600.0
2008-04-10 12:55:00,22.75,22.75,22.75,22.75,24400.0,18.3082,18.3082,18.3082,18.3082,24400.0
2008-04-10 13:00:00,22.75,22.77,22.75,22.75,33000.0,18.3082,18.3243,18.3082,18.3082,33000.0
2008-04-10 13:05:00,22.75,22.77,22.75,22.75,10800.0,18.3082,18.3243,18.3082,18.3082,10800.0
2008-04-10 13:10:00,22.75,22.77,22.75,22.76,20000.0,18.3082,18.3243,18.3082,18.3163,20000.0
2008-04-10 13:15:00,22.76,22.77,22.75,22.76,14600.0,18.3163,18.3243,18.3082,18.3163,14600.0
2008-04-10 13:20:00,22.76,22.78,22.75,22.78,12000.0,18.3163,18.3324,18.3082,18.3324,12000.0
2008-04-10 13:25:00,22.78,22.78,22.77,22.77,12200.0,18.3324,18.3324,18.3243,18.3243,12200.0
2008-04-10 13:30:00,22.78,22.78,22.76,22.76,25200.0,18.3324,18.3324,18.3163,18.3163,25200.0
2008-04-10 13:35:00,22.77,22.79,22.77,22.79,15000.0,18.3243,18.3404,18.3243,18.3404,15000.0
2008-04-10 13:40:00,22.79,22.81,22.79,22.81,11600.0,18.3404,18.3565,18.3404,18.3565,11600.0
2008-04-10 13:45:00,22.81,22.81,22.78,22.79,25400.0,18.3565,18.3565,18.3324,18.3404,25400.0
2008-04-10 13:50:00,22.79,22.8,22.77,22.77,31400.0,18.3404,18.3485,18.3243,18.3243,31400.0
2008-04-10 13:55:00,22.77,22.77,22.72,22.75,96600.0,18.3243,18.3243,18.2841,18.3082,96600.0
2008-04-10 14:00:00,22.75,22.75,22.74,22.75,24600.0,18.3082,18.3082,18.3002,18.3082,24600.0
2008-04-10 14:05:00,22.75,22.78,22.75,22.78,51800.0,18.3082,18.3324,18.3082,18.3324,51800.0
2008-04-10 14:10:00,22.78,22.8,22.77,22.8,22600.0,18.3324,18.3485,18.3243,18.3485,22600.0
2008-04-10 14:15:00,22.8,22.81,22.76,22.76,55600.0,18.3485,18.3565,18.3163,18.3163,55600.0
2008-04-10 14:20:00,22.76,22.77,22.75,22.75,130000.0,18.3163,18.3243,18.3082,18.3082,130000.0
2008-04-10 14:25:00,22.75,22.75,22.73,22.73,16600.0,18.3082,18.3082,18.2921,18.2921,16600.0
2008-04-10 14:30:00,22.73,22.74,22.68,22.68,39600.0,18.2921,18.3002,18.2519,18.2519,39600.0
2008-04-10 14:35:00,22.68,22.69,22.67,22.68,40200.0,18.2519,18.2599,18.2438,18.2519,40200.0
2008-04-10 14:40:00,22.68,22.68,22.67,22.68,26000.0,18.2519,18.2519,18.2438,18.2519,26000.0
2008-04-10 14:45:00,22.68,22.68,22.68,22.68,17400.0,18.2519,18.2519,18.2519,18.2519,17400.0
2008-04-10 14:50:00,22.68,22.69,22.68,22.69,22000.0,18.2519,18.2599,18.2519,18.2599,22000.0
2008-04-10 14:55:00,22.69,22.75,22.69,22.74,27400.0,18.2599,18.3082,18.2599,18.3002,27400.0
2008-04-10 15:00:00,22.75,22.75,22.72,22.72,32200.0,18.3082,18.3082,18.2841,18.2841,32200.0
2008-04-10 15:05:00,22.72,22.73,22.71,22.71,16400.0,18.2841,18.2921,18.276,18.276,16400.0
2008-04-10 15:10:00,22.72,22.72,22.66,22.66,38800.0,18.2841,18.2841,18.2358,18.2358,38800.0
2008-04-10 15:15:00,22.66,22.68,22.64,22.68,80400.0,18.2358,18.2519,18.2197,18.2519,80400.0
2008-04-10 15:20:00,22.68,22.69,22.67,22.68,36800.0,18.2519,18.2599,18.2438,18.2519,36800.0
2008-04-10 15:25:00,22.68,22.68,22.65,22.66,346800.0,18.2519,18.2519,18.2277,18.2358,346800.0
2008-04-10 15:30:00,22.66,22.68,22.66,22.66,56400.0,18.2358,18.2519,18.2358,18.2358,56400.0
2008-04-10 15:35:00,22.66,22.7,22.66,22.69,78800.0,18.2358,18.268,18.2358,18.2599,78800.0
2008-04-10 15:40:00,22.69,22.7,22.68,22.68,119000.0,18.2599,18.268,18.2519,18.2519,119000.0
2008-04-10 15:45:00,22.68,22.7,22.68,22.7,42600.0,18.2519,18.268,18.2519,18.268,42600.0
2008-04-10 15:50:00,22.7,22.74,22.7,22.73,105800.0,18.268,18.3002,18.268,18.2921,105800.0
2008-04-10 15:55:00,22.73,22.78,22.73,22.75,205400.0,18.2921,18.3324,18.2921,18.3082,205400.0
2008-04-11 09:30:00,22.61,22.73,22.57,22.73,29200.0,18.1955,18.2921,18.1634,18.2921,29200.0
2008-04-11 09:35:00,22.73,22.81,22.71,22.75,31400.0,18.2921,18.3565,18.276,18.3082,31400.0
2008-04-11 09:40:00,22.75,22.77,22.61,22.61,29800.0,18.3082,18.3243,18.1955,18.1955,29800.0
2008-04-11 09:45:00,22.61,22.64,22.53,22.63,50400.0,18.1955,18.2197,18.1312,18.2116,50400.0
2008-04-11 09:50:00,22.63,22.65,22.62,22.62,31200.0,18.2116,18.2277,18.2036,18.2036,31200.0
2008-04-11 09:55:00,22.63,22.65,22.61,22.64,54400.0,18.2116,18.2277,18.1955,18.2197,54400.0
2008-04-11 10:00:00,22.63,22.64,22.61,22.61,39000.0,18.2116,18.2197,18.1955,18.1955,39000.0
2008-04-11 10:05:00,22.61,22.62,22.6,22.62,23000.0,18.1955,18.2036,18.1875,18.2036,23000.0
2008-04-11 10:10:00,22.61,22.63,22.59,22.6,38800.0,18.1955,18.2116,18.1795,18.1875,38800.0
2008-04-11 10:15:00,22.59,22.64,22.58,22.63,55800.0,18.1795,18.2197,18.1714,18.2116,55800.0
2008-04-11 10:20:00,22.62,22.65,22.61,22.62,38000.0,18.2036,18.2277,18.1955,18.2036,38000.0
2008-04-11 10:25:00,22.61,22.63,22.6,22.62,18800.0,18.1955,18.2116,18.1875,18.2036,18800.0
2008-04-11 10:30:00,22.62,22.67,22.62,22.64,38400.0,18.2036,18.2438,18.2036,18.2197,38400.0
2008-04-11 10:35:00,22.66,22.66,22.64,22.65,19000.0,18.2358,18.2358,18.2197,18.2277,19000.0
2008-04-11 10:40:00,22.65,22.68,22.65,22.67,30000.0,18.2277,18.2519,18.2277,18.2438,30000.0
2008-04-11 10:45:00,22.67,22.75,22.67,22.74,28800.0,18.2438,18.3082,18.2438,18.3002,28800.0
2008-04-11 10:50:00,22.74,22.75,22.7,22.71,84000.0,18.3002,18.3082,18.268,18.276,84000.0
2008-04-11 10:55:00,22.71,22.71,22.69,22.69,61800.0,18.276,18.276,18.2599,18.2599,61800.0
2008-04-11 11:00:00,22.69,22.71,22.68,22.7,69400.0,18.2599,18.276,18.2519,18.268,69400.0
2008-04-11 11:05:00,22.7,22.77,22.7,22.76,43000.0,18.268,18.3243,18.268,18.3163,43000.0
2008-04-11 11:10:00,22.77,22.78,22.75,22.77,64600.0,18.3243,18.3324,18.3082,18.3243,64600.0
2008-04-11 11:15:00,22.78,22.79,22.77,22.78,29200.0,18.3324,18.3404,18.3243,18.3324,29200.0
2008-04-11 11:20:00,22.78,22.81,22.78,22.79,38600.0,18.3324,18.3565,18.3324,18.3404,38600.0
2008-04-11 11:25:00,22.79,22.81,22.77,22.77,33400.0,18.3404,18.3565,18.3243,18.3243,33400.0
2008-04-11 11:30:00,22.77,22.77,22.75,22.75,27200.0,18.3243,18.3243,18.3082,18.3082,27200.0
2008-04-11 11:35:00,22.75,22.79,22.75,22.79,44000.0,18.3082,18.3404,18.3082,18.3404,44000.0
2008-04-11 11:40:00,22.79,22.8,22.77,22.77,25600.0,18.3404,18.3485,18.3243,18.3243,25600.0
2008-04-11 11:45:00,22.77,22.82,22.77,22.81,41000.0,18.3243,18.3645,18.3243,18.3565,41000.0
2008-04-11 11:50:00,22.8,22.81,22.79,22.8,19800.0,18.3485,18.3565,18.3404,18.3485,19800.0
2008-04-11 11:55:00,22.8,22.84,22.8,22.82,27400.0,18.3485,18.3806,18.3485,18.3645,27400.0
2008-04-11 12:00:00,22.82,22.83,22.81,22.82,16000.0,18.3645,18.3726,18.3565,18.3645,16000.0
2008-04-11 12:05:00,22.81,22.82,22.79,22.82,17400.0,18.3565,18.3645,18.3404,18.3645,17400.0
2008-04-11 12:10:00,22.81,22.82,22.8,22.8,22200.0,18.3565,18.3645,18.3485,18.3485,22200.0
2008-04-11 12:15:00,22.8,22.8,22.78,22.79,19200.0,18.3485,18.3485,18.3324,18.3404,19200.0
2008-04-11 12:20:00,22.79,22.8,22.74,22.75,25800.0,18.3404,18.3485,18.3002,18.3082,25800.0
2008-04-11 12:25:00,22.74,22.74,22.69,22.71,19000.0,18.3002,18.3002,18.2599,18.276,19000.0
2008-04-11 12:30:00,22.69,22.7,22.68,22.69,8200.0,18.2599,18.268,18.2519,18.2599,8200.0
2008-04-11 12:35:00,22.69,22.72,22.69,22.7,62400.0,18.2599,18.2841,18.2599,18.268,62400.0
2008-04-11 12:40:00,22.71,22.72,22.7,22.72,13200.0,18.276,18.2841,18.268,18.2841,13200.0
2008-04-11 12:45:00,22.72,22.73,22.7,22.71,14800.0,18.2841,18.2921,18.268,18.276,14800.0
2008-04-11 12:50:00,22.71,22.72,22.7,22.71,14400.0,18.276,18.2841,18.268,18.276,14400.0
2008-04-11 12:55:00,22.71,22.72,22.7,22.7,10400.0,18.276,18.2841,18.268,18.268,10400.0
2008-04-11 13:00:00,22.7,22.73,22.7,22.72,13800.0,18.268,18.2921,18.268,18.2841,13800.0
2008-04-11 13:05:00,22.73,22.74,22.72,22.74,24200.0,18.2921,18.3002,18.2841,18.3002,24200.0
2008-04-11 13:10:00,22.74,22.75,22.74,22.74,9600.0,18.3002,18.3082,18.3002,18.3002,9600.0
2008-04-11 13:15:00,22.74,22.77,22.74,22.77,28800.0,18.3002,18.3243,18.3002,18.3243,28800.0
2008-04-11 13:20:00,22.77,22.77,22.76,22.77,19400.0,18.3243,18.3243,18.3163,18.3243,19400.0
2008-04-11 13:25:00,22.77,22.77,22.75,22.77,118800.0,18.3243,18.3243,18.3082,18.3243,118800.0
2008-04-11 13:30:00,22.77,22.77,22.75,22.75,22200.0,18.3243,18.3243,18.3082,18.3082,22200.0
2008-04-11 13:35:00,22.76,22.77,22.7,22.71,39400.0,18.3163,18.3243,18.268,18.276,39400.0
2008-04-11 13:40:00,22.71,22.72,22.69,22.69,30400.0,18.276,18.2841,18.2599,18.2599,30400.0
2008-04-11 13:45:00,22.7,22.7,22.66,22.66,26800.0,18.268,18.268,18.2358,18.2358,26800.0
2008-04-11 13:50:00,22.66,22.68,22.64,22.65,31800.0,18.2358,18.2519,18.2197,18.2277,31800.0
2008-04-11 13:55:00,22.65,22.69,22.65,22.68,15000.0,18.2277,18.2599,18.2277,18.2519,15000.0
2008-04-11 14:00:00,22.68,22.68,22.65,22.65,37000.0,18.2519,18.2519,18.2277,18.2277,37000.0
2008-04-11 14:05:00,22.66,22.67,22.64,22.66,25600.0,18.2358,18.2438,18.2197,18.2358,25600.0
2008-04-11 14:10:00,22.66,22.67,22.61,22.64,48800.0,18.2358,18.2438,18.1955,18.2197,48800.0
2008-04-11 14:15:00,22.63,22.64,22.62,22.63,27400.0,18.2116,18.2197,18.2036,18.2116,27400.0
2008-04-11 14:20:00,22.63,22.71,22.63,22.71,86200.0,18.2116,18.276,18.2116,18.276,86200.0
2008-04-11 14:25:00,22.71,22.72,22.67,22.68,39600.0,18.276,18.2841,18.2438,18.2519,39600.0
2008-04-11 14:30:00,22.68,22.71,22.68,22.71,21800.0,18.2519,18.276,18.2519,18.276,21800.0
2008-04-11 14:35:00,22.71,22.73,22.71,22.72,21600.0,18.276,18.2921,18.276,18.2841,21600.0
2008-04-11 14:40:00,22.72,22.72,22.71,22.72,18600.0,18.2841,18.2841,18.276,18.2841,18600.0
2008-04-11 14:45:00,22.72,22.74,22.72,22.74,20400.0,18.2841,18.3002,18.2841,18.3002,20400.0
2008-04-11 14:50:00,22.74,22.75,22.74,22.74,30400.0,18.3002,18.3082,18.3002,18.3002,30400.0
2008-04-11 14:55:00,22.74,22.75,22.68,22.71,34200.0,18.3002,18.3082,18.2519,18.276,34200.0
2008-04-11 15:00:00,22.71,22.71,22.68,22.69,34000.0,18.276,18.276,18.2519,18.2599,34000.0
2008-04-11 15:05:00,22.69,22.72,22.69,22.7,41800.0,18.2599,18.2841,18.2599,18.268,41800.0
2008-04-11 15:10:00,22.7,22.72,22.7,22.72,30800.0,18.268,18.2841,18.268,18.2841,30800.0
2008-04-11 15:15:00,22.71,22.72,22.71,22.71,32600.0,18.276,18.2841,18.276,18.276,32600.0
2008-04-11 15:20:00,22.72,22.75,22.71,22.75,39000.0,18.2841,18.3082,18.276,18.3082,39000.0
2008-04-11 15:25:00,22.74,22.76,22.74,22.75,34800.0,18.3002,18.3163,18.3002,18.3082,34800.0
2008-04-11 15:30:00,22.75,22.76,22.74,22.75,73800.0,18.3082,18.3163,18.3002,18.3082,73800.0
2008-04-11 15:35:00,22.74,22.75,22.7,22.7,66000.0,18.3002,18.3082,18.268,18.268,66000.0
2008-04-11 15:40:00,22.7,22.7,22.64,22.65,55600.0,18.268,18.268,18.2197,18.2277,55600.0
2008-04-11 15:45:00,22.64,22.66,22.63,22.63,57400.0,18.2197,18.2358,18.2116,18.2116,57400.0
2008-04-11 15:50:00,22.64,22.66,22.62,22.66,56000.0,18.2197,18.2358,18.2036,18.2358,56000.0
2008-04-11 15:55:00,22.66,22.74,22.66,22.71,106400.0,18.2358,18.3002,18.2358,18.276,106400.0
2008-04-14 09:30:00,22.76,22.77,22.72,22.75,38200.0,18.3163,18.3243,18.2841,18.3082,38200.0
2008-04-14 09:35:00,22.75,22.85,22.75,22.82,29800.0,18.3082,18.3887,18.3082,18.3645,29800.0
2008-04-14 09:40:00,22.82,22.87,22.81,22.87,30800.0,18.3645,18.4048,18.3565,18.4048,30800.0
2008-04-14 09:45:00,22.86,22.87,22.82,22.82,44600.0,18.3967,18.4048,18.3645,18.3645,44600.0
2008-04-14 09:50:00,22.82,22.85,22.82,22.84,17200.0,18.3645,18.3887,18.3645,18.3806,17200.0
2008-04-14 09:55:00,22.84,22.85,22.82,22.84,27600.0,18.3806,18.3887,18.3645,18.3806,27600.0
2008-04-14 10:00:00,22.85,22.97,22.85,22.96,26400.0,18.3887,18.4853,18.3887,18.4772,26400.0
2008-04-14 10:05:00,22.96,22.96,22.89,22.9,26000.0,18.4772,18.4772,18.4209,18.4289,26000.0
2008-04-14 10:10:00,22.89,22.9,22.88,22.89,40000.0,18.4209,18.4289,18.4128,18.4209,40000.0
2008-04-14 10:15:00,22.89,22.92,22.89,22.91,27800.0,18.4209,18.445,18.4209,18.437,27800.0
2008-04-14 10:20:00,22.92,22.99,22.92,22.99,31400.0,18.445,18.5014,18.445,18.5014,31400.0
2008-04-14 10:25:00,22.99,23.01,22.98,22.98,34000.0,18.5014,18.5175,18.4933,18.4933,34000.0
2008-04-14 10:30:00,22.98,22.99,22.95,22.98,21200.0,18.4933,18.5014,18.4692,18.4933,21200.0
2008-04-14 10:35:00,22.98,23.03,22.98,23.0,25800.0,18.4933,18.5335,18.4933,18.5094,25800.0
2008-04-14 10:40:00,23.0,23.02,23.0,23.01,18400.0,18.5094,18.5255,18.5094,18.5175,18400.0
2008-04-14 10:45:00,23.0,23.0,22.95,22.95,21600.0,18.5094,18.5094,18.4692,18.4692,21600.0
2008-04-14 10:50:00,22.95,22.95,22.94,22.95,11400.0,18.4692,18.4692,18.4611,18.4692,11400.0
2008-04-14 10:55:00,22.95,23.03,22.94,23.02,27200.0,18.4692,18.5335,18.4611,18.5255,27200.0
2008-04-14 11:00:00,23.02,23.03,22.99,23.0,31800.0,18.5255,18.5335,18.5014,18.5094,31800.0
2008-04-14 11:05:00,23.0,23.0,22.97,22.98,17400.0,18.5094,18.5094,18.4853,18.4933,17400.0
2008-04-14 11:10:00,22.97,22.98,22.96,22.96,10600.0,18.4853,18.4933,18.4772,18.4772,10600.0
2008-04-14 11:15:00,22.96,22.96,22.94,22.94,11200.0,18.4772,18.4772,18.4611,18.4611,11200.0
2008-04-14 11:20:00,22.94,22.95,22.92,22.93,24000.0,18.4611,18.4692,18.445,18.4531,24000.0
2008-04-14 11:25:00,22.93,22.94,22.93,22.93,11000.0,18.4531,18.4611,18.4531,18.4531,11000.0
2008-04-14 11:30:00,22.93,22.93,22.92,22.93,9000.0,18.4531,18.4531,18.445,18.4531,9000.0
2008-04-14 11:35:00,22.93,22.95,22.93,22.93,10600.0,18.4531,18.4692,18.4531,18.4531,10600.0
2008-04-14 11:40:00,22.94,22.97,22.94,22.96,13600.0,18.4611,18.4853,18.4611,18.4772,13600.0
2008-04-14 11:45:00,22.96,22.98,22.96,22.98,11800.0,18.4772,18.4933,18.4772,18.4933,11800.0
2008-04-14 11:50:00,22.98,22.98,22.95,22.95,11600.0,18.4933,18.4933,18.4692,18.4692,11600.0
2008-04-14 11:55:00,22.95,22.99,22.95,22.97,11800.0,18.4692,18.5014,18.4692,18.4853,11800.0
2008-04-14 12:00:00,22.98,22.99,22.97,22.99,12800.0,18.4933,18.5014,18.4853,18.5014,12800.0
2008-04-14 12:05:00,22.98,22.98,22.96,22.96,7800.0,18.4933,18.4933,18.4772,18.4772,7800.0
2008-04-14 12:10:00,22.97,22.98,22.97,22.97,12800.0,18.4853,18.4933,18.4853,18.4853,12800.0
2008-04-14 12:15:00,22.98,22.98,22.97,22.97,11000.0,18.4933,18.4933,18.4853,18.4853,11000.0
2008-04-14 12:20:00,22.97,22.97,22.94,22.95,13200.0,18.4853,18.4853,18.4611,18.4692,13200.0
2008-04-14 12:25:00,22.94,22.97,22.94,22.96,16200.0,18.4611,18.4853,18.4611,18.4772,16200.0
2008-04-14 12:30:00,22.97,22.99,22.96,22.98,22200.0,18.4853,18.5014,18.4772,18.4933,22200.0
2008-04-14 12:35:00,22.98,22.98,22.95,22.95,12800.0,18.4933,18.4933,18.4692,18.4692,12800.0
2008-04-14 12:40:00,22.95,22.95,22.95,22.95,10800.0,18.4692,18.4692,18.4692,18.4692,10800.0
2008-04-14 12:45:00,22.95,22.98,22.94,22.98,18400.0,18.4692,18.4933,18.4611,18.4933,18400.0
2008-04-14 12:50:00,22.97,22.98,22.97,22.97,9800.0,18.4853,18.4933,18.4853,18.4853,9800.0
2008-04-14 12:55:00,22.97,22.98,22.97,22.97,16000.0,18.4853,18.4933,18.4853,18.4853,16000.0
2008-04-14 13:00:00,22.97,22.99,22.97,22.98,27800.0,18.4853,18.5014,18.4853,18.4933,27800.0
2008-04-14 13:05:00,22.98,22.98,22.97,22.98,7400.0,18.4933,18.4933,18.4853,18.4933,7400.0
2008-04-14 13:10:00,22.98,22.98,22.96,22.96,16400.0,18.4933,18.4933,18.4772,18.4772,16400.0
2008-04-14 13:15:00,22.96,22.96,22.95,22.96,16200.0,18.4772,18.4772,18.4692,18.4772,16200.0
2008-04-14 13:20:00,22.95,23.0,22.95,23.0,16200.0,18.4692,18.5094,18.4692,18.5094,16200.0
2008-04-14 13:25:00,22.99,23.04,22.98,23.03,34400.0,18.5014,18.5416,18.4933,18.5335,34400.0
2008-04-14 13:30:00,23.04,23.04,22.97,22.97,41200.0,18.5416,18.5416,18.4853,18.4853,41200.0
2008-04-14 13:35:00,22.97,22.98,22.95,22.97,17000.0,18.4853,18.4933,18.4692,18.4853,17000.0
2008-04-14 13:40:00,22.95,22.97,22.95,22.97,9800.0,18.4692,18.4853,18.4692,18.4853,9800.0
2008-04-14 13:45:00,22.97,22.97,22.94,22.94,11400.0,18.4853,18.4853,18.4611,18.4611,11400.0
2008-04-14 13:50:00,22.94,22.95,22.93,22.93,9200.0,18.4611,18.4692,18.4531,18.4531,9200.0
2008-04-14 13:55:00,22.93,22.93,22.93,22.93,8600.0,18.4531,18.4531,18.4531,18.4531,8600.0
2008-04-14 14:00:00,22.93,22.96,22.93,22.96,16200.0,18.4531,18.4772,18.4531,18.4772,16200.0
2008-04-14 14:05:00,22.97,22.97,22.96,22.96,14200.0,18.4853,18.4853,18.4772,18.4772,14200.0
2008-04-14 14:10:00,22.96,22.96,22.93,22.94,17800.0,18.4772,18.4772,18.4531,18.4611,17800.0
2008-04-14 14:15:00,22.93,22.95,22.93,22.94,13600.0,18.4531,18.4692,18.4531,18.4611,13600.0
2008-04-14 14:20:00,22.95,22.97,22.95,22.96,13000.0,18.4692,18.4853,18.4692,18.4772,13000.0
2008-04-14 14:25:00,22.96,22.97,22.96,22.97,11400.0,18.4772,18.4853,18.4772,18.4853,11400.0
2008-04-14 14:30:00,22.96,23.0,22.96,23.0,20200.0,18.4772,18.5094,18.4772,18.5094,20200.0
2008-04-14 14:35:00,23.0,23.0,22.98,22.99,28400.0,18.5094,18.5094,18.4933,18.5014,28400.0
2008-04-14 14:40:00,22.99,23.0,22.98,23.0,23200.0,18.5014,18.5094,18.4933,18.5094,23200.0
2008-04-14 14:45:00,23.0,23.04,23.0,23.0,26600.0,18.5094,18.5416,18.5094,18.5094,26600.0
2008-04-14 14:50:00,23.01,23.02,22.96,22.97,31200.0,18.5175,18.5255,18.4772,18.4853,31200.0
2008-04-14 14:55:00,22.97,22.97,22.93,22.94,17200.0,18.4853,18.4853,18.4531,18.4611,17200.0
2008-04-14 15:00:00,22.93,22.95,22.93,22.94,30600.0,18.4531,18.4692,18.4531,18.4611,30600.0
2008-04-14 15:05:00,22.94,22.94,22.92,22.93,31400.0,18.4611,18.4611,18.445,18.4531,31400.0
2008-04-14 15:10:00,22.92,22.93,22.92,22.92,17000.0,18.445,18.4531,18.445,18.445,17000.0
2008-04-14 15:15:00,22.92,22.93,22.92,22.93,26600.0,18.445,18.4531,18.445,18.4531,26600.0
2008-04-14 15:20:00,22.93,22.95,22.93,22.95,22800.0,18.4531,18.4692,18.4531,18.4692,22800.0
2008-04-14 15:25:00,22.95,22.95,22.93,22.93,27400.0,18.4692,18.4692,18.4531,18.4531,27400.0
2008-04-14 15:30:00,22.93,22.93,22.92,22.93,41800.0,18.4531,18.4531,18.445,18.4531,41800.0
2008-04-14 15:35:00,22.92,22.94,22.92,22.94,34200.0,18.445,18.4611,18.445,18.4611,34200.0
2008-04-14 15:40:00,22.94,22.97,22.94,22.97,41200.0,18.4611,18.4853,18.4611,18.4853,41200.0
2008-04-14 15:45:00,22.97,22.98,22.96,22.98,46600.0,18.4853,18.4933,18.4772,18.4933,46600.0
2008-04-14 15:50:00,22.98,23.0,22.98,22.99,64800.0,18.4933,18.5094,18.4933,18.5014,64800.0
2008-04-14 15:55:00,22.99,23.0,22.95,22.97,66600.0,18.5014,18.5094,18.4692,18.4853,66600.0
2008-04-15 09:30:00,22.96,23.05,22.9,22.9,22000.0,18.4772,18.5496,18.4289,18.4289,22000.0
2008-04-15 09:35:00,22.9,22.98,22.9,22.95,22800.0,18.4289,18.4933,18.4289,18.4692,22800.0
2008-04-15 09:40:00,22.96,22.96,22.88,22.93,30000.0,18.4772,18.4772,18.4128,18.4531,30000.0
2008-04-15 09:45:00,22.93,22.95,22.91,22.93,18400.0,18.4531,18.4692,18.437,18.4531,18400.0
2008-04-15 09:50:00,22.93,22.93,22.9,22.91,32000.0,18.4531,18.4531,18.4289,18.437,32000.0
2008-04-15 09:55:00,22.91,22.91,22.85,22.86,32000.0,18.437,18.437,18.3887,18.3967,32000.0
2008-04-15 10:00:00,22.86,22.86,22.81,22.81,45800.0,18.3967,18.3967,18.3565,18.3565,45800.0
2008-04-15 10:05:00,22.82,22.84,22.78,22.83,52400.0,18.3645,18.3806,18.3324,18.3726,52400.0
2008-04-15 10:10:00,22.83,22.83,22.8,22.81,25000.0,18.3726,18.3726,18.3485,18.3565,25000.0
2008-04-15 10:15:00,22.81,22.81,22.79,22.8,18600.0,18.3565,18.3565,18.3404,18.3485,18600.0
2008-04-15 10:20:00,22.81,22.83,22.79,22.79,11800.0,18.3565,18.3726,18.3404,18.3404,11800.0
2008-04-15 10:25:00,22.78,22.79,22.73,22.74,19000.0,18.3324,18.3404,18.2921,18.3002,19000.0
2008-04-15 10:30:00,22.74,22.74,22.72,22.73,18000.0,18.3002,18.3002,18.2841,18.2921,18000.0
2008-04-15 10:35:00,22.73,22.74,22.73,22.73,21400.0,18.2921,18.3002,18.2921,18.2921,21400.0
2008-04-15 10:40:00,22.73,22.75,22.72,22.75,28000.0,18.2921,18.3082,18.2841,18.3082,28000.0
2008-04-15 10:45:00,22.75,22.78,22.74,22.75,22200.0,18.3082,18.3324,18.3002,18.3082,22200.0
2008-04-15 10:50:00,22.74,22.74,22.68,22.68,19800.0,18.3002,18.3002,18.2519,18.2519,19800.0
2008-04-15 10:55:00,22.68,22.7,22.67,22.7,9000.0,18.2519,18.268,18.2438,18.268,9000.0
2008-04-15 11:00:00,22.71,22.71,22.66,22.66,19600.0,18.276,18.276,18.2358,18.2358,19600.0
2008-04-15 11:05:00,22.67,22.67,22.62,22.64,17600.0,18.2438,18.2438,18.2036,18.2197,17600.0
2008-04-15 11:10:00,22.64,22.65,22.62,22.62,20200.0,18.2197,18.2277,18.2036,18.2036,20200.0
2008-04-15 11:15:00,22.62,22.62,22.58,22.62,33800.0,18.2036,18.2036,18.1714,18.2036,33800.0
2008-04-15 11:20:00,22.62,22.62,22.59,22.6,13800.0,18.2036,18.2036,18.1795,18.1875,13800.0
2008-04-15 11:25:00,22.6,22.63,22.6,22.63,12400.0,18.1875,18.2116,18.1875,18.2116,12400.0
2008-04-15 11:30:00,22.63,22.65,22.58,22.59,23800.0,18.2116,18.2277,18.1714,18.1795,23800.0
2008-04-15 11:35:00,22.59,22.63,22.56,22.63,18400.0,18.1795,18.2116,18.1553,18.2116,18400.0
2008-04-15 11:40:00,22.62,22.64,22.61,22.64,8800.0,18.2036,18.2197,18.1955,18.2197,8800.0
2008-04-15 11:45:00,22.64,22.65,22.64,22.65,7600.0,18.2197,18.2277,18.2197,18.2277,7600.0
2008-04-15 11:50:00,22.66,22.66,22.6,22.6,45000.0,18.2358,18.2358,18.1875,18.1875,45000.0
2008-04-15 11:55:00,22.6,22.64,22.6,22.61,16800.0,18.1875,18.2197,18.1875,18.1955,16800.0
2008-04-15 12:00:00,22.61,22.65,22.61,22.64,5000.0,18.1955,18.2277,18.1955,18.2197,5000.0
2008-04-15 12:05:00,22.65,22.66,22.64,22.65,15600.0,18.2277,18.2358,18.2197,18.2277,15600.0
2008-04-15 12:10:00,22.65,22.66,22.65,22.65,8400.0,18.2277,18.2358,18.2277,18.2277,8400.0
2008-04-15 12:15:00,22.64,22.64,22.64,22.64,12200.0,18.2197,18.2197,18.2197,18.2197,12200.0
2008-04-15 12:20:00,22.64,22.64,22.62,22.64,13600.0,18.2197,18.2197,18.2036,18.2197,13600.0
2008-04-15 12:25:00,22.64,22.66,22.64,22.65,8600.0,18.2197,18.2358,18.2197,18.2277,8600.0
2008-04-15 12:30:00,22.66,22.67,22.61,22.61,34400.0,18.2358,18.2438,18.1955,18.1955,34400.0
2008-04-15 12:35:00,22.61,22.66,22.61,22.65,14400.0,18.1955,18.2358,18.1955,18.2277,14400.0
2008-04-15 12:40:00,22.66,22.66,22.61,22.62,15000.0,18.2358,18.2358,18.1955,18.2036,15000.0
2008-04-15 12:45:00,22.61,22.63,22.61,22.61,12000.0,18.1955,18.2116,18.1955,18.1955,12000.0
2008-04-15 12:50:00,22.62,22.63,22.59,22.6,21800.0,18.2036,18.2116,18.1795,18.1875,21800.0
2008-04-15 12:55:00,22.6,22.62,22.58,22.58,20000.0,18.1875,18.2036,18.1714,18.1714,20000.0
2008-04-15 13:00:00,22.59,22.61,22.58,22.58,15600.0,18.1795,18.1955,18.1714,18.1714,15600.0
2008-04-15 13:05:00,22.59,22.59,22.58,22.58,10200.0,18.1795,18.1795,18.1714,18.1714,10200.0
2008-04-15 13:10:00,22.58,22.58,22.55,22.57,55800.0,18.1714,18.1714,18.1473,18.1634,55800.0
2008-04-15 13:15:00,22.57,22.58,22.55,22.57,30400.0,18.1634,18.1714,18.1473,18.1634,30400.0
2008-04-15 13:20:00,22.57,22.57,22.54,22.55,22400.0,18.1634,18.1634,18.1392,18.1473,22400.0
2008-04-15 13:25:00,22.55,22.57,22.53,22.55,63000.0,18.1473,18.1634,18.1312,18.1473,63000.0
2008-04-15 13:30:00,22.53,22.54,22.49,22.5,64000.0,18.1312,18.1392,18.099,18.107,64000.0
2008-04-15 13:35:00,22.5,22.56,22.5,22.56,26000.0,18.107,18.1553,18.107,18.1553,26000.0
2008-04-15 13:40:00,22.57,22.57,22.5,22.5,20200.0,18.1634,18.1634,18.107,18.107,20200.0
2008-04-15 13:45:00,22.51,22.56,22.5,22.56,36400.0,18.1151,18.1553,18.107,18.1553,36400.0
2008-04-15 13:50:00,22.56,22.57,22.5,22.5,72200.0,18.1553,18.1634,18.107,18.107,72200.0
2008-04-15 13:55:00,22.5,22.51,22.45,22.45,72800.0,18.107,18.1151,18.0668,18.0668,72800.0
2008-04-15 14:00:00,22.45,22.46,22.39,22.42,147800.0,18.0668,18.0748,18.0185,18.0426,147800.0
2008-04-15 14:05:00,22.42,22.45,22.41,22.43,84200.0,18.0426,18.0668,18.0346,18.0507,84200.0
2008-04-15 14:10:00,22.43,22.45,22.43,22.44,22000.0,18.0507,18.0668,18.0507,18.0587,22000.0
2008-04-15 14:15:00,22.45,22.45,22.4,22.41,103200.0,18.0668,18.0668,18.0266,18.0346,103200.0
2008-04-15 14:20:00,22.41,22.41,22.37,22.38,54200.0,18.0346,18.0346,18.0024,18.0105,54200.0
2008-04-15 14:25:00,22.38,22.42,22.38,22.39,46600.0,18.0105,18.0426,18.0105,18.0185,46600.0
2008-04-15 14:30:00,22.39,22.43,22.39,22.42,158000.0,18.0185,18.0507,18.0185,18.0426,158000.0
2008-04-15 14:35:00,22.43,22.46,22.42,22.46,18600.0,18.0507,18.0748,18.0426,18.0748,18600.0
2008-04-15 14:40:00,22.46,22.49,22.46,22.49,29600.0,18.0748,18.099,18.0748,18.099,29600.0
2008-04-15 14:45:00,22.49,22.49,22.48,22.49,27600.0,18.099,18.099,18.0909,18.099,27600.0
2008-04-15 14:50:00,22.49,22.49,22.48,22.49,38800.0,18.099,18.099,18.0909,18.099,38800.0
2008-04-15 14:55:00,22.49,22.5,22.48,22.49,22400.0,18.099,18.107,18.0909,18.099,22400.0
2008-04-15 15:00:00,22.5,22.5,22.49,22.5,44200.0,18.107,18.107,18.099,18.107,44200.0
2008-04-15 15:05:00,22.5,22.51,22.5,22.5,28400.0,18.107,18.1151,18.107,18.107,28400.0
2008-04-15 15:10:00,22.5,22.51,22.5,22.5,38000.0,18.107,18.1151,18.107,18.107,38000.0
2008-04-15 15:15:00,22.5,22.51,22.5,22.5,40800.0,18.107,18.1151,18.107,18.107,40800.0
2008-04-15 15:20:00,22.51,22.53,22.5,22.52,56000.0,18.1151,18.1312,18.107,18.1231,56000.0
2008-04-15 15:25:00,22.53,22.55,22.5,22.55,80400.0,18.1312,18.1473,18.107,18.1473,80400.0
2008-04-15 15:30:00,22.55,22.55,22.5,22.52,92800.0,18.1473,18.1473,18.107,18.1231,92800.0
2008-04-15 15:35:00,22.53,22.53,22.5,22.5,54400.0,18.1312,18.1312,18.107,18.107,54400.0
2008-04-15 15:40:00,22.5,22.5,22.45,22.48,135800.0,18.107,18.107,18.0668,18.0909,135800.0
2008-04-15 15:45:00,22.49,22.49,22.33,22.39,233000.0,18.099,18.099,17.9702,18.0185,233000.0
2008-04-15 15:50:00,22.39,22.45,22.32,22.44,271400.0,18.0185,18.0668,17.9622,18.0587,271400.0
2008-04-15 15:55:00,22.44,22.5,22.39,22.49,302000.0,18.0587,18.107,18.0185,18.099,302000.0
2008-04-16 09:30:00,22.63,22.73,22.21,22.3,177600.0,18.2116,18.2921,17.8736,17.9461,177600.0
2008-04-16 09:35:00,22.3,22.35,22.02,22.11,169400.0,17.9461,17.9863,17.7207,17.7932,169400.0
2008-04-16 09:40:00,22.11,22.2,22.09,22.13,155000.0,17.7932,17.8656,17.7771,17.8093,155000.0
2008-04-16 09:45:00,22.15,22.21,22.13,22.18,212200.0,17.8254,17.8736,17.8093,17.8495,212200.0
2008-04-16 09:50:00,22.18,22.18,22.11,22.13,199600.0,17.8495,17.8495,17.7932,17.8093,199600.0
2008-04-16 09:55:00,22.14,22.16,22.11,22.12,68200.0,17.8173,17.8334,17.7932,17.8012,68200.0
2008-04-16 10:00:00,22.12,22.14,22.1,22.11,68400.0,17.8012,17.8173,17.7851,17.7932,68400.0
2008-04-16 10:05:00,22.11,22.13,22.02,22.05,114000.0,17.7932,17.8093,17.7207,17.7449,114000.0
2008-04-16 10:10:00,22.06,22.1,22.03,22.05,94800.0,17.7529,17.7851,17.7288,17.7449,94800.0
2008-04-16 10:15:00,22.05,22.18,22.05,22.18,67000.0,17.7449,17.8495,17.7449,17.8495,67000.0
2008-04-16 10:20:00,22.18,22.18,22.15,22.17,114000.0,17.8495,17.8495,17.8254,17.8415,114000.0
2008-04-16 10:25:00,22.18,22.18,22.11,22.12,170200.0,17.8495,17.8495,17.7932,17.8012,170200.0
2008-04-16 10:30:00,22.13,22.13,22.07,22.09,114400.0,17.8093,17.8093,17.761,17.7771,114400.0
2008-04-16 10:35:00,22.09,22.13,22.07,22.1,49400.0,17.7771,17.8093,17.761,17.7851,49400.0
2008-04-16 10:40:00,22.11,22.13,22.1,22.13,51400.0,17.7932,17.8093,17.7851,17.8093,51400.0
2008-04-16 10:45:00,22.13,22.17,22.11,22.16,73200.0,17.8093,17.8415,17.7932,17.8334,73200.0
2008-04-16 10:50:00,22.18,22.27,22.17,22.22,79800.0,17.8495,17.9219,17.8415,17.8817,79800.0
2008-04-16 10:55:00,22.24,22.25,22.15,22.16,29400.0,17.8978,17.9058,17.8254,17.8334,29400.0
2008-04-16 11:00:00,22.16,22.16,22.08,22.15,111000.0,17.8334,17.8334,17.769,17.8254,111000.0
2008-04-16 11:05:00,22.15,22.15,22.13,22.13,16200.0,17.8254,17.8254,17.8093,17.8093,16200.0
2008-04-16 11:10:00,22.13,22.17,22.13,22.17,52000.0,17.8093,17.8415,17.8093,17.8415,52000.0
2008-04-16 11:15:00,22.17,22.17,22.11,22.11,27600.0,17.8415,17.8415,17.7932,17.7932,27600.0
2008-04-16 11:20:00,22.11,22.13,22.11,22.13,10000.0,17.7932,17.8093,17.7932,17.8093,10000.0
2008-04-16 11:25:00,22.12,22.14,22.11,22.14,13000.0,17.8012,17.8173,17.7932,17.8173,13000.0
2008-04-16 11:30:00,22.13,22.14,22.12,22.13,26800.0,17.8093,17.8173,17.8012,17.8093,26800.0
2008-04-16 11:35:00,22.13,22.18,22.12,22.16,84400.0,17.8093,17.8495,17.8012,17.8334,84400.0
2008-04-16 11:40:00,22.16,22.18,22.13,22.16,52000.0,17.8334,17.8495,17.8093,17.8334,52000.0
2008-04-16 11:45:00,22.15,22.16,22.15,22.16,6600.0,17.8254,17.8334,17.8254,17.8334,6600.0
2008-04-16 11:50:00,22.15,22.17,22.12,22.12,50800.0,17.8254,17.8415,17.8012,17.8012,50800.0
2008-04-16 11:55:00,22.13,22.14,22.11,22.13,24600.0,17.8093,17.8173,17.7932,17.8093,24600.0
2008-04-16 12:00:00,22.13,22.17,22.13,22.17,16600.0,17.8093,17.8415,17.8093,17.8415,16600.0
2008-04-16 12:05:00,22.17,22.17,22.12,22.14,40400.0,17.8415,17.8415,17.8012,17.8173,40400.0
2008-04-16 12:10:00,22.15,22.16,22.11,22.15,95800.0,17.8254,17.8334,17.7932,17.8254,95800.0
2008-04-16 12:15:00,22.15,22.21,22.15,22.16,34600.0,17.8254,17.8736,17.8254,17.8334,34600.0
2008-04-16 12:20:00,22.15,22.2,22.15,22.17,10400.0,17.8254,17.8656,17.8254,17.8415,10400.0
2008-04-16 12:25:00,22.18,22.24,22.18,22.21,13600.0,17.8495,17.8978,17.8495,17.8736,13600.0
2008-04-16 12:30:00,22.21,22.25,22.21,22.24,13400.0,17.8736,17.9058,17.8736,17.8978,13400.0
2008-04-16 12:35:00,22.24,22.25,22.23,22.24,7600.0,17.8978,17.9058,17.8897,17.8978,7600.0
2008-04-16 12:40:00,22.24,22.27,22.23,22.24,26200.0,17.8978,17.9219,17.8897,17.8978,26200.0
2008-04-16 12:45:00,22.24,22.27,22.24,22.27,7800.0,17.8978,17.9219,17.8978,17.9219,7800.0
2008-04-16 12:50:00,22.27,22.27,22.24,22.27,12000.0,17.9219,17.9219,17.8978,17.9219,12000.0
2008-04-16 12:55:00,22.27,22.29,22.27,22.29,8200.0,17.9219,17.938,17.9219,17.938,8200.0
2008-04-16 13:00:00,22.29,22.3,22.27,22.27,11000.0,17.938,17.9461,17.9219,17.9219,11000.0
2008-04-16 13:05:00,22.27,22.3,22.27,22.3,13000.0,17.9219,17.9461,17.9219,17.9461,13000.0
2008-04-16 13:10:00,22.29,22.3,22.27,22.28,20600.0,17.938,17.9461,17.9219,17.93,20600.0
2008-04-16 13:15:00,22.28,22.29,22.27,22.28,16800.0,17.93,17.938,17.9219,17.93,16800.0
2008-04-16 13:20:00,22.28,22.3,22.28,22.3,15000.0,17.93,17.9461,17.93,17.9461,15000.0
2008-04-16 13:25:00,22.3,22.3,22.29,22.3,15400.0,17.9461,17.9461,17.938,17.9461,15400.0
2008-04-16 13:30:00,22.3,22.3,22.27,22.28,10200.0,17.9461,17.9461,17.9219,17.93,10200.0
2008-04-16 13:35:00,22.27,22.28,22.27,22.28,11400.0,17.9219,17.93,17.9219,17.93,11400.0
2008-04-16 13:40:00,22.27,22.28,22.25,22.28,12000.0,17.9219,17.93,17.9058,17.93,12000.0
2008-04-16 13:45:00,22.28,22.32,22.26,22.29,13400.0,17.93,17.9622,17.9139,17.938,13400.0
2008-04-16 13:50:00,22.29,22.29,22.27,22.27,27800.0,17.938,17.938,17.9219,17.9219,27800.0
2008-04-16 13:55:00,22.27,22.27,22.25,22.25,30600.0,17.9219,17.9219,17.9058,17.9058,30600.0
2008-04-16 14:00:00,22.25,22.25,22.23,22.24,13800.0,17.9058,17.9058,17.8897,17.8978,13800.0
2008-04-16 14:05:00,22.24,22.24,22.22,22.23,14000.0,17.8978,17.8978,17.8817,17.8897,14000.0
2008-04-16 14:10:00,22.22,22.23,22.22,22.22,14200.0,17.8817,17.8897,17.8817,17.8817,14200.0
2008-04-16 14:15:00,22.22,22.24,22.22,22.23,24800.0,17.8817,17.8978,17.8817,17.8897,24800.0
2008-04-16 14:20:00,22.23,22.23,22.22,22.22,16400.0,17.8897,17.8897,17.8817,17.8817,16400.0
2008-04-16 14:25:00,22.22,22.25,22.22,22.24,20600.0,17.8817,17.9058,17.8817,17.8978,20600.0
2008-04-16 14:30:00,22.24,22.24,22.21,22.21,33400.0,17.8978,17.8978,17.8736,17.8736,33400.0
2008-04-16 14:35:00,22.21,22.22,22.2,22.21,14000.0,17.8736,17.8817,17.8656,17.8736,14000.0
2008-04-16 14:40:00,22.21,22.23,22.21,22.23,32800.0,17.8736,17.8897,17.8736,17.8897,32800.0
2008-04-16 14:45:00,22.23,22.23,22.21,22.21,41600.0,17.8897,17.8897,17.8736,17.8736,41600.0
2008-04-16 14:50:00,22.21,22.25,22.21,22.25,46400.0,17.8736,17.9058,17.8736,17.9058,46400.0
2008-04-16 14:55:00,22.25,22.25,22.23,22.24,31000.0,17.9058,17.9058,17.8897,17.8978,31000.0
2008-04-16 15:00:00,22.24,22.25,22.23,22.25,53000.0,17.8978,17.9058,17.8897,17.9058,53000.0
2008-04-16 15:05:00,22.25,22.25,22.22,22.22,44600.0,17.9058,17.9058,17.8817,17.8817,44600.0
2008-04-16 15:10:00,22.22,22.25,22.22,22.25,41800.0,17.8817,17.9058,17.8817,17.9058,41800.0
2008-04-16 15:15:00,22.25,22.28,22.22,22.25,83600.0,17.9058,17.93,17.8817,17.9058,83600.0
2008-04-16 15:20:00,22.25,22.3,22.25,22.3,41000.0,17.9058,17.9461,17.9058,17.9461,41000.0
2008-04-16 15:25:00,22.3,22.32,22.3,22.31,37000.0,17.9461,17.9622,17.9461,17.9541,37000.0
2008-04-16 15:30:00,22.31,22.32,22.29,22.3,47200.0,17.9541,17.9622,17.938,17.9461,47200.0
2008-04-16 15:35:00,22.3,22.36,22.29,22.36,56000.0,17.9461,17.9944,17.938,17.9944,56000.0
2008-04-16 15:40:00,22.36,22.36,22.34,22.36,63400.0,17.9944,17.9944,17.9783,17.9944,63400.0
2008-04-16 15:45:00,22.36,22.39,22.35,22.39,54000.0,17.9944,18.0185,17.9863,18.0185,54000.0
2008-04-16 15:50:00,22.38,22.39,22.35,22.35,103200.0,18.0105,18.0185,17.9863,17.9863,103200.0
2008-04-16 15:55:00,22.35,22.38,22.3,22.34,106600.0,17.9863,18.0105,17.9461,17.9783,106600.0
2008-04-17 09:30:00,22.42,22.42,22.3,22.33,25200.0,18.0426,18.0426,17.9461,17.9702,25200.0
2008-04-17 09:35:00,22.33,22.34,22.23,22.25,19400.0,17.9702,17.9783,17.8897,17.9058,19400.0
2008-04-17 09:40:00,22.25,22.32,22.25,22.3,21200.0,17.9058,17.9622,17.9058,17.9461,21200.0
2008-04-17 09:45:00,22.29,22.31,22.26,22.26,16800.0,17.938,17.9541,17.9139,17.9139,16800.0
2008-04-17 09:50:00,22.26,22.28,22.24,22.25,37600.0,17.9139,17.93,17.8978,17.9058,37600.0
2008-04-17 09:55:00,22.25,22.26,22.25,22.25,28200.0,17.9058,17.9139,17.9058,17.9058,28200.0
2008-04-17 10:00:00,22.25,22.26,22.23,22.24,101200.0,17.9058,17.9139,17.8897,17.8978,101200.0
2008-04-17 10:05:00,22.24,22.27,22.24,22.25,73200.0,17.8978,17.9219,17.8978,17.9058,73200.0
2008-04-17 10:10:00,22.26,22.27,22.25,22.25,26600.0,17.9139,17.9219,17.9058,17.9058,26600.0
2008-04-17 10:15:00,22.26,22.26,22.25,22.25,12000.0,17.9139,17.9139,17.9058,17.9058,12000.0
2008-04-17 10:20:00,22.25,22.25,22.24,22.25,42400.0,17.9058,17.9058,17.8978,17.9058,42400.0
2008-04-17 10:25:00,22.25,22.25,22.24,22.25,22000.0,17.9058,17.9058,17.8978,17.9058,22000.0
2008-04-17 10:30:00,22.25,22.27,22.25,22.27,25000.0,17.9058,17.9219,17.9058,17.9219,25000.0
2008-04-17 10:35:00,22.27,22.28,22.27,22.28,19800.0,17.9219,17.93,17.9219,17.93,19800.0
2008-04-17 10:40:00,22.28,22.28,22.25,22.25,27800.0,17.93,17.93,17.9058,17.9058,27800.0
2008-04-17 10:45:00,22.25,22.25,22.24,22.25,135200.0,17.9058,17.9058,17.8978,17.9058,135200.0
2008-04-17 10:50:00,22.25,22.25,22.24,22.25,19000.0,17.9058,17.9058,17.8978,17.9058,19000.0
2008-04-17 10:55:00,22.25,22.26,22.24,22.25,17200.0,17.9058,17.9139,17.8978,17.9058,17200.0
2008-04-17 11:00:00,22.25,22.25,22.25,22.25,28400.0,17.9058,17.9058,17.9058,17.9058,28400.0
2008-04-17 11:05:00,22.25,22.25,22.15,22.15,17400.0,17.9058,17.9058,17.8254,17.8254,17400.0
2008-04-17 11:10:00,22.14,22.14,22.11,22.11,24000.0,17.8173,17.8173,17.7932,17.7932,24000.0
2008-04-17 11:15:00,22.11,22.11,22.07,22.09,61400.0,17.7932,17.7932,17.761,17.7771,61400.0
2008-04-17 11:20:00,22.09,22.11,22.09,22.11,26200.0,17.7771,17.7932,17.7771,17.7932,26200.0
2008-04-17 11:25:00,22.11,22.11,22.08,22.1,18000.0,17.7932,17.7932,17.769,17.7851,18000.0
2008-04-17 11:30:00,22.09,22.11,22.09,22.11,32600.0,17.7771,17.7932,17.7771,17.7932,32600.0
2008-04-17 11:35:00,22.11,22.11,22.1,22.11,16200.0,17.7932,17.7932,17.7851,17.7932,16200.0
2008-04-17 11:40:00,22.11,22.11,22.06,22.06,36000.0,17.7932,17.7932,17.7529,17.7529,36000.0
2008-04-17 11:45:00,22.06,22.09,22.06,22.08,41000.0,17.7529,17.7771,17.7529,17.769,41000.0
2008-04-17 11:50:00,22.08,22.09,22.06,22.06,33200.0,17.769,17.7771,17.7529,17.7529,33200.0
2008-04-17 11:55:00,22.06,22.07,22.03,22.03,21200.0,17.7529,17.761,17.7288,17.7288,21200.0
2008-04-17 12:00:00,22.04,22.04,22.02,22.02,28400.0,17.7368,17.7368,17.7207,17.7207,28400.0
2008-04-17 12:05:00,22.02,22.04,22.0,22.0,272200.0,17.7207,17.7368,17.7046,17.7046,272200.0
2008-04-17 12:10:00,22.01,22.02,21.98,22.02,30000.0,17.7127,17.7207,17.6886,17.7207,30000.0
2008-04-17 12:15:00,22.02,22.03,22.0,22.0,135000.0,17.7207,17.7288,17.7046,17.7046,135000.0
2008-04-17 12:20:00,22.0,22.04,22.0,22.04,42600.0,17.7046,17.7368,17.7046,17.7368,42600.0
2008-04-17 12:25:00,22.03,22.03,22.02,22.03,6000.0,17.7288,17.7288,17.7207,17.7288,6000.0
2008-04-17 12:30:00,22.03,22.06,22.02,22.04,18400.0,17.7288,17.7529,17.7207,17.7368,18400.0
2008-04-17 12:35:00,22.03,22.04,22.03,22.04,5600.0,17.7288,17.7368,17.7288,17.7368,5600.0
2008-04-17 12:40:00,22.04,22.06,22.03,22.04,8200.0,17.7368,17.7529,17.7288,17.7368,8200.0
2008-04-17 12:45:00,22.04,22.04,22.01,22.02,6800.0,17.7368,17.7368,17.7127,17.7207,6800.0
2008-04-17 12:50:00,22.02,22.08,22.01,22.08,38000.0,17.7207,17.769,17.7127,17.769,38000.0
2008-04-17 12:55:00,22.08,22.13,22.08,22.1,57200.0,17.769,17.8093,17.769,17.7851,57200.0
2008-04-17 13:00:00,22.1,22.1,22.1,22.1,11200.0,17.7851,17.7851,17.7851,17.7851,11200.0
2008-04-17 13:05:00,22.1,22.11,22.1,22.1,29600.0,17.7851,17.7932,17.7851,17.7851,29600.0
2008-04-17 13:10:00,22.1,22.11,22.1,22.11,28400.0,17.7851,17.7932,17.7851,17.7932,28400.0
2008-04-17 13:15:00,22.11,22.15,22.1,22.14,50000.0,17.7932,17.8254,17.7851,17.8173,50000.0
2008-04-17 13:20:00,22.14,22.15,22.14,22.15,19200.0,17.8173,17.8254,17.8173,17.8254,19200.0
2008-04-17 13:25:00,22.16,22.2,22.16,22.2,26600.0,17.8334,17.8656,17.8334,17.8656,26600.0
2008-04-17 13:30:00,22.2,22.21,22.17,22.19,47800.0,17.8656,17.8736,17.8415,17.8576,47800.0
2008-04-17 13:35:00,22.19,22.2,22.18,22.2,26400.0,17.8576,17.8656,17.8495,17.8656,26400.0
2008-04-17 13:40:00,22.2,22.21,22.19,22.21,21800.0,17.8656,17.8736,17.8576,17.8736,21800.0
2008-04-17 13:45:00,22.2,22.21,22.2,22.21,9200.0,17.8656,17.8736,17.8656,17.8736,9200.0
2008-04-17 13:50:00,22.21,22.21,22.19,22.2,28600.0,17.8736,17.8736,17.8576,17.8656,28600.0
2008-04-17 13:55:00,22.19,22.23,22.19,22.23,19200.0,17.8576,17.8897,17.8576,17.8897,19200.0
2008-04-17 14:00:00,22.23,22.25,22.22,22.25,55800.0,17.8897,17.9058,17.8817,17.9058,55800.0
2008-04-17 14:05:00,22.25,22.25,22.25,22.25,19800.0,17.9058,17.9058,17.9058,17.9058,19800.0
2008-04-17 14:10:00,22.25,22.25,22.23,22.25,19600.0,17.9058,17.9058,17.8897,17.9058,19600.0
2008-04-17 14:15:00,22.25,22.29,22.25,22.29,36800.0,17.9058,17.938,17.9058,17.938,36800.0
2008-04-17 14:20:00,22.28,22.28,22.25,22.27,23400.0,17.93,17.93,17.9058,17.9219,23400.0
2008-04-17 14:25:00,22.27,22.27,22.22,22.23,214600.0,17.9219,17.9219,17.8817,17.8897,214600.0
2008-04-17 14:30:00,22.23,22.24,22.23,22.23,16200.0,17.8897,17.8978,17.8897,17.8897,16200.0
2008-04-17 14:35:00,22.23,22.25,22.23,22.25,18200.0,17.8897,17.9058,17.8897,17.9058,18200.0
2008-04-17 14:40:00,22.25,22.28,22.25,22.28,27200.0,17.9058,17.93,17.9058,17.93,27200.0
2008-04-17 14:45:00,22.27,22.28,22.22,22.23,33800.0,17.9219,17.93,17.8817,17.8897,33800.0
2008-04-17 14:50:00,22.22,22.22,22.18,22.18,27400.0,17.8817,17.8817,17.8495,17.8495,27400.0
2008-04-17 14:55:00,22.19,22.2,22.18,22.19,13400.0,17.8576,17.8656,17.8495,17.8576,13400.0
2008-04-17 15:00:00,22.2,22.2,22.18,22.18,20400.0,17.8656,17.8656,17.8495,17.8495,20400.0
2008-04-17 15:05:00,22.18,22.23,22.18,22.22,51200.0,17.8495,17.8897,17.8495,17.8817,51200.0
2008-04-17 15:10:00,22.23,22.24,22.21,22.24,45000.0,17.8897,17.8978,17.8736,17.8978,45000.0
2008-04-17 15:15:00,22.23,22.24,22.23,22.24,23200.0,17.8897,17.8978,17.8897,17.8978,23200.0
2008-04-17 15:20:00,22.24,22.25,22.24,22.25,29400.0,17.8978,17.9058,17.8978,17.9058,29400.0
2008-04-17 15:25:00,22.25,22.27,22.25,22.27,32400.0,17.9058,17.9219,17.9058,17.9219,32400.0
2008-04-17 15:30:00,22.26,22.28,22.26,22.28,47800.0,17.9139,17.93,17.9139,17.93,47800.0
2008-04-17 15:35:00,22.29,22.31,22.28,22.31,51800.0,17.938,17.9541,17.93,17.9541,51800.0
2008-04-17 15:40:00,22.31,22.31,22.27,22.28,83600.0,17.9541,17.9541,17.9219,17.93,83600.0
2008-04-17 15:45:00,22.28,22.31,22.27,22.3,58800.0,17.93,17.9541,17.9219,17.9461,58800.0
2008-04-17 15:50:00,22.3,22.33,22.3,22.32,98800.0,17.9461,17.9702,17.9461,17.9622,98800.0
2008-04-17 15:55:00,22.33,22.35,22.27,22.28,125200.0,17.9702,17.9863,17.9219,17.93,125200.0
2008-04-18 09:30:00,22.5,22.58,22.47,22.47,149000.0,18.107,18.1714,18.0829,18.0829,149000.0
2008-04-18 09:35:00,22.47,22.48,22.39,22.42,9200.0,18.0829,18.0909,18.0185,18.0426,9200.0
2008-04-18 09:40:00,22.42,22.57,22.42,22.54,26400.0,18.0426,18.1634,18.0426,18.1392,26400.0
2008-04-18 09:45:00,22.53,22.54,22.5,22.5,20600.0,18.1312,18.1392,18.107,18.107,20600.0
2008-04-18 09:50:00,22.5,22.52,22.49,22.49,15200.0,18.107,18.1231,18.099,18.099,15200.0
2008-04-18 09:55:00,22.5,22.5,22.46,22.47,13400.0,18.107,18.107,18.0748,18.0829,13400.0
2008-04-18 10:00:00,22.46,22.47,22.46,22.47,7600.0,18.0748,18.0829,18.0748,18.0829,7600.0
2008-04-18 10:05:00,22.47,22.47,22.46,22.46,12400.0,18.0829,18.0829,18.0748,18.0748,12400.0
2008-04-18 10:10:00,22.46,22.49,22.46,22.47,15600.0,18.0748,18.099,18.0748,18.0829,15600.0
2008-04-18 10:15:00,22.47,22.47,22.43,22.45,15200.0,18.0829,18.0829,18.0507,18.0668,15200.0
2008-04-18 10:20:00,22.46,22.48,22.42,22.42,23200.0,18.0748,18.0909,18.0426,18.0426,23200.0
2008-04-18 10:25:00,22.41,22.42,22.36,22.36,21400.0,18.0346,18.0426,17.9944,17.9944,21400.0
2008-04-18 10:30:00,22.37,22.38,22.34,22.35,36400.0,18.0024,18.0105,17.9783,17.9863,36400.0
2008-04-18 10:35:00,22.35,22.35,22.34,22.34,31400.0,17.9863,17.9863,17.9783,17.9783,31400.0
2008-04-18 10:40:00,22.34,22.39,22.33,22.38,72000.0,17.9783,18.0185,17.9702,18.0105,72000.0
2008-04-18 10:45:00,22.36,22.36,22.26,22.28,79200.0,17.9944,17.9944,17.9139,17.93,79200.0
2008-04-18 10:50:00,22.29,22.3,22.23,22.28,106400.0,17.938,17.9461,17.8897,17.93,106400.0
2008-04-18 10:55:00,22.29,22.29,22.27,22.27,6800.0,17.938,17.938,17.9219,17.9219,6800.0
2008-04-18 11:00:00,22.26,22.29,22.26,22.28,18200.0,17.9139,17.938,17.9139,17.93,18200.0
2008-04-18 11:05:00,22.27,22.33,22.25,22.33,132000.0,17.9219,17.9702,17.9058,17.9702,132000.0
2008-04-18 11:10:00,22.33,22.34,22.32,22.33,13400.0,17.9702,17.9783,17.9622,17.9702,13400.0
2008-04-18 11:15:00,22.34,22.36,22.33,22.35,26600.0,17.9783,17.9944,17.9702,17.9863,26600.0
2008-04-18 11:20:00,22.35,22.4,22.35,22.37,21600.0,17.9863,18.0266,17.9863,18.0024,21600.0
2008-04-18 11:25:00,22.38,22.42,22.38,22.42,55600.0,18.0105,18.0426,18.0105,18.0426,55600.0
2008-04-18 11:30:00,22.42,22.42,22.39,22.39,69200.0,18.0426,18.0426,18.0185,18.0185,69200.0
2008-04-18 11:35:00,22.4,22.41,22.39,22.4,27400.0,18.0266,18.0346,18.0185,18.0266,27400.0
2008-04-18 11:40:00,22.4,22.41,22.39,22.4,12400.0,18.0266,18.0346,18.0185,18.0266,12400.0
2008-04-18 11:45:00,22.39,22.41,22.39,22.39,35000.0,18.0185,18.0346,18.0185,18.0185,35000.0
2008-04-18 11:50:00,22.39,22.39,22.35,22.35,11600.0,18.0185,18.0185,17.9863,17.9863,11600.0
2008-04-18 11:55:00,22.35,22.35,22.32,22.34,22000.0,17.9863,17.9863,17.9622,17.9783,22000.0
2008-04-18 12:00:00,22.34,22.35,22.33,22.34,10400.0,17.9783,17.9863,17.9702,17.9783,10400.0
2008-04-18 12:05:00,22.34,22.35,22.33,22.33,7400.0,17.9783,17.9863,17.9702,17.9702,7400.0
2008-04-18 12:10:00,22.33,22.33,22.3,22.3,15600.0,17.9702,17.9702,17.9461,17.9461,15600.0
2008-04-18 12:15:00,22.31,22.36,22.3,22.33,8600.0,17.9541,17.9944,17.9461,17.9702,8600.0
2008-04-18 12:20:00,22.33,22.34,22.32,22.32,7800.0,17.9702,17.9783,17.9622,17.9622,7800.0
2008-04-18 12:25:00,22.32,22.33,22.31,22.31,3200.0,17.9622,17.9702,17.9541,17.9541,3200.0
2008-04-18 12:30:00,22.31,22.32,22.3,22.3,15400.0,17.9541,17.9622,17.9461,17.9461,15400.0
2008-04-18 12:35:00,22.3,22.31,22.29,22.29,28800.0,17.9461,17.9541,17.938,17.938,28800.0
2008-04-18 12:40:00,22.3,22.3,22.24,22.25,22800.0,17.9461,17.9461,17.8978,17.9058,22800.0
2008-04-18 12:45:00,22.25,22.27,22.25,22.25,8200.0,17.9058,17.9219,17.9058,17.9058,8200.0
2008-04-18 12:50:00,22.26,22.27,22.25,22.25,4200.0,17.9139,17.9219,17.9058,17.9058,4200.0
2008-04-18 12:55:00,22.25,22.25,22.24,22.24,117400.0,17.9058,17.9058,17.8978,17.8978,117400.0
2008-04-18 13:00:00,22.24,22.25,22.23,22.24,16800.0,17.8978,17.9058,17.8897,17.8978,16800.0
2008-04-18 13:05:00,22.23,22.25,22.23,22.25,17000.0,17.8897,17.9058,17.8897,17.9058,17000.0
2008-04-18 13:10:00,22.24,22.26,22.24,22.25,20800.0,17.8978,17.9139,17.8978,17.9058,20800.0
2008-04-18 13:15:00,22.25,22.26,22.25,22.25,12000.0,17.9058,17.9139,17.9058,17.9058,12000.0
2008-04-18 13:20:00,22.25,22.26,22.25,22.25,10000.0,17.9058,17.9139,17.9058,17.9058,10000.0
2008-04-18 13:25:00,22.26,22.29,22.26,22.26,7800.0,17.9139,17.938,17.9139,17.9139,7800.0
2008-04-18 13:30:00,22.27,22.27,22.25,22.25,6200.0,17.9219,17.9219,17.9058,17.9058,6200.0
2008-04-18 13:35:00,22.25,22.25,22.25,22.25,8200.0,17.9058,17.9058,17.9058,17.9058,8200.0
2008-04-18 13:40:00,22.25,22.25,22.25,22.25,20200.0,17.9058,17.9058,17.9058,17.9058,20200.0
2008-04-18 13:45:00,22.25,22.26,22.25,22.25,14400.0,17.9058,17.9139,17.9058,17.9058,14400.0
2008-04-18 13:50:00,22.25,22.25,22.25,22.25,13000.0,17.9058,17.9058,17.9058,17.9058,13000.0
2008-04-18 13:55:00,22.25,22.26,22.24,22.26,17200.0,17.9058,17.9139,17.8978,17.9139,17200.0
2008-04-18 14:00:00,22.25,22.27,22.25,22.25,10400.0,17.9058,17.9219,17.9058,17.9058,10400.0
2008-04-18 14:05:00,22.25,22.26,22.24,22.24,7200.0,17.9058,17.9139,17.8978,17.8978,7200.0
2008-04-18 14:10:00,22.24,22.27,22.24,22.26,14800.0,17.8978,17.9219,17.8978,17.9139,14800.0
2008-04-18 14:15:00,22.25,22.27,22.25,22.25,14600.0,17.9058,17.9219,17.9058,17.9058,14600.0
2008-04-18 14:20:00,22.26,22.27,22.25,22.25,11600.0,17.9139,17.9219,17.9058,17.9058,11600.0
2008-04-18 14:25:00,22.25,22.25,22.23,22.24,28200.0,17.9058,17.9058,17.8897,17.8978,28200.0
2008-04-18 14:30:00,22.23,22.24,22.23,22.23,12000.0,17.8897,17.8978,17.8897,17.8897,12000.0
2008-04-18 14:35:00,22.23,22.25,22.23,22.24,14400.0,17.8897,17.9058,17.8897,17.8978,14400.0
2008-04-18 14:40:00,22.25,22.27,22.24,22.25,12400.0,17.9058,17.9219,17.8978,17.9058,12400.0
2008-04-18 14:45:00,22.25,22.3,22.25,22.29,85000.0,17.9058,17.9461,17.9058,17.938,85000.0
2008-04-18 14:50:00,22.3,22.3,22.27,22.27,16800.0,17.9461,17.9461,17.9219,17.9219,16800.0
2008-04-18 14:55:00,22.27,22.28,22.27,22.27,19400.0,17.9219,17.93,17.9219,17.9219,19400.0
2008-04-18 15:00:00,22.27,22.28,22.24,22.25,22800.0,17.9219,17.93,17.8978,17.9058,22800.0
2008-04-18 15:05:00,22.26,22.26,22.25,22.26,10000.0,17.9139,17.9139,17.9058,17.9139,10000.0
2008-04-18 15:10:00,22.25,22.27,22.24,22.24,25200.0,17.9058,17.9219,17.8978,17.8978,25200.0
2008-04-18 15:15:00,22.24,22.24,22.21,22.22,15800.0,17.8978,17.8978,17.8736,17.8817,15800.0
2008-04-18 15:20:00,22.21,22.24,22.17,22.23,49800.0,17.8736,17.8978,17.8415,17.8897,49800.0
2008-04-18 15:25:00,22.22,22.22,22.18,22.18,38400.0,17.8817,17.8817,17.8495,17.8495,38400.0
2008-04-18 15:30:00,22.18,22.22,22.18,22.2,48600.0,17.8495,17.8817,17.8495,17.8656,48600.0
2008-04-18 15:35:00,22.2,22.2,22.17,22.17,51800.0,17.8656,17.8656,17.8415,17.8415,51800.0
2008-04-18 15:40:00,22.18,22.18,22.11,22.13,115400.0,17.8495,17.8495,17.7932,17.8093,115400.0
2008-04-18 15:45:00,22.13,22.14,22.08,22.11,108800.0,17.8093,17.8173,17.769,17.7932,108800.0
2008-04-18 15:50:00,22.11,22.2,22.11,22.2,60000.0,17.7932,17.8656,17.7932,17.8656,60000.0
2008-04-18 15:55:00,22.2,22.21,22.16,22.18,120800.0,17.8656,17.8736,17.8334,17.8495,120800.0
2008-04-21 09:30:00,22.18,22.28,22.03,22.26,27800.0,17.8495,17.93,17.7288,17.9139,27800.0
2008-04-21 09:35:00,22.26,22.27,22.17,22.19,23400.0,17.9139,17.9219,17.8415,17.8576,23400.0
2008-04-21 09:40:00,22.18,22.24,22.18,22.22,38600.0,17.8495,17.8978,17.8495,17.8817,38600.0
2008-04-21 09:45:00,22.22,22.24,22.16,22.17,22400.0,17.8817,17.8978,17.8334,17.8415,22400.0
2008-04-21 09:50:00,22.18,22.21,22.13,22.13,22200.0,17.8495,17.8736,17.8093,17.8093,22200.0
2008-04-21 09:55:00,22.15,22.2,22.15,22.16,31800.0,17.8254,17.8656,17.8254,17.8334,31800.0
2008-04-21 10:00:00,22.15,22.18,22.14,22.17,37000.0,17.8254,17.8495,17.8173,17.8415,37000.0
2008-04-21 10:05:00,22.17,22.18,22.15,22.17,47400.0,17.8415,17.8495,17.8254,17.8415,47400.0
2008-04-21 10:10:00,22.17,22.19,22.15,22.16,35200.0,17.8415,17.8576,17.8254,17.8334,35200.0
2008-04-21 10:15:00,22.15,22.18,22.15,22.18,29800.0,17.8254,17.8495,17.8254,17.8495,29800.0
2008-04-21 10:20:00,22.18,22.2,22.14,22.16,40200.0,17.8495,17.8656,17.8173,17.8334,40200.0
2008-04-21 10:25:00,22.16,22.18,22.11,22.11,23600.0,17.8334,17.8495,17.7932,17.7932,23600.0
2008-04-21 10:30:00,22.11,22.16,22.11,22.15,41400.0,17.7932,17.8334,17.7932,17.8254,41400.0
2008-04-21 10:35:00,22.14,22.16,22.14,22.14,35800.0,17.8173,17.8334,17.8173,17.8173,35800.0
2008-04-21 10:40:00,22.13,22.15,22.11,22.12,32000.0,17.8093,17.8254,17.7932,17.8012,32000.0
2008-04-21 10:45:00,22.11,22.12,22.1,22.11,24000.0,17.7932,17.8012,17.7851,17.7932,24000.0
2008-04-21 10:50:00,22.12,22.13,22.08,22.08,32200.0,17.8012,17.8093,17.769,17.769,32200.0
2008-04-21 10:55:00,22.06,22.1,22.06,22.07,76600.0,17.7529,17.7851,17.7529,17.761,76600.0
2008-04-21 11:00:00,22.08,22.12,22.07,22.11,18000.0,17.769,17.8012,17.761,17.7932,18000.0
2008-04-21 11:05:00,22.11,22.13,22.11,22.13,9600.0,17.7932,17.8093,17.7932,17.8093,9600.0
2008-04-21 11:10:00,22.13,22.13,22.1,22.11,16000.0,17.8093,17.8093,17.7851,17.7932,16000.0
2008-04-21 11:15:00,22.11,22.11,22.1,22.1,9600.0,17.7932,17.7932,17.7851,17.7851,9600.0
2008-04-21 11:20:00,22.1,22.14,22.1,22.13,16000.0,17.7851,17.8173,17.7851,17.8093,16000.0
2008-04-21 11:25:00,22.14,22.16,22.13,22.15,21400.0,17.8173,17.8334,17.8093,17.8254,21400.0
2008-04-21 11:30:00,22.16,22.16,22.14,22.14,19800.0,17.8334,17.8334,17.8173,17.8173,19800.0
2008-04-21 11:35:00,22.14,22.16,22.11,22.16,19800.0,17.8173,17.8334,17.7932,17.8334,19800.0
2008-04-21 11:40:00,22.16,22.18,22.16,22.18,11000.0,17.8334,17.8495,17.8334,17.8495,11000.0
2008-04-21 11:45:00,22.18,22.18,22.17,22.18,13200.0,17.8495,17.8495,17.8415,17.8495,13200.0
2008-04-21 11:50:00,22.2,22.21,22.19,22.21,8000.0,17.8656,17.8736,17.8576,17.8736,8000.0
2008-04-21 11:55:00,22.21,22.21,22.16,22.18,16400.0,17.8736,17.8736,17.8334,17.8495,16400.0
2008-04-21 12:00:00,22.18,22.18,22.18,22.18,2800.0,17.8495,17.8495,17.8495,17.8495,2800.0
2008-04-21 12:05:00,22.18,22.2,22.18,22.19,8400.0,17.8495,17.8656,17.8495,17.8576,8400.0
2008-04-21 12:10:00,22.2,22.2,22.18,22.18,8600.0,17.8656,17.8656,17.8495,17.8495,8600.0
2008-04-21 12:15:00,22.19,22.19,22.18,22.19,20800.0,17.8576,17.8576,17.8495,17.8576,20800.0
2008-04-21 12:20:00,22.18,22.2,22.18,22.18,6200.0,17.8495,17.8656,17.8495,17.8495,6200.0
2008-04-21 12:25:00,22.18,22.2,22.18,22.2,5600.0,17.8495,17.8656,17.8495,17.8656,5600.0
2008-04-21 12:30:00,22.21,22.21,22.2,22.21,5400.0,17.8736,17.8736,17.8656,17.8736,5400.0
2008-04-21 12:35:00,22.21,22.22,22.2,22.21,17600.0,17.8736,17.8817,17.8656,17.8736,17600.0
2008-04-21 12:40:00,22.22,22.25,22.22,22.25,19200.0,17.8817,17.9058,17.8817,17.9058,19200.0
2008-04-21 12:45:00,22.25,22.25,22.24,22.25,11600.0,17.9058,17.9058,17.8978,17.9058,11600.0
2008-04-21 12:50:00,22.24,22.25,22.22,22.23,9600.0,17.8978,17.9058,17.8817,17.8897,9600.0
2008-04-21 12:55:00,22.23,22.23,22.22,22.22,7000.0,17.8897,17.8897,17.8817,17.8817,7000.0
2008-04-21 13:00:00,22.22,22.23,22.22,22.22,7000.0,17.8817,17.8897,17.8817,17.8817,7000.0
2008-04-21 13:05:00,22.22,22.24,22.22,22.23,5800.0,17.8817,17.8978,17.8817,17.8897,5800.0
2008-04-21 13:10:00,22.24,22.25,22.24,22.25,4800.0,17.8978,17.9058,17.8978,17.9058,4800.0
2008-04-21 13:15:00,22.25,22.25,22.23,22.23,8600.0,17.9058,17.9058,17.8897,17.8897,8600.0
2008-04-21 13:20:00,22.24,22.25,22.24,22.24,6200.0,17.8978,17.9058,17.8978,17.8978,6200.0
2008-04-21 13:25:00,22.24,22.25,22.23,22.23,9400.0,17.8978,17.9058,17.8897,17.8897,9400.0
2008-04-21 13:30:00,22.23,22.23,22.22,22.22,5000.0,17.8897,17.8897,17.8817,17.8817,5000.0
2008-04-21 13:35:00,22.22,22.22,22.19,22.19,9200.0,17.8817,17.8817,17.8576,17.8576,9200.0
2008-04-21 13:40:00,22.2,22.21,22.17,22.17,8800.0,17.8656,17.8736,17.8415,17.8415,8800.0
2008-04-21 13:45:00,22.18,22.18,22.18,22.18,4600.0,17.8495,17.8495,17.8495,17.8495,4600.0
2008-04-21 13:50:00,22.18,22.19,22.18,22.19,7600.0,17.8495,17.8576,17.8495,17.8576,7600.0
2008-04-21 13:55:00,22.18,22.2,22.18,22.2,9600.0,17.8495,17.8656,17.8495,17.8656,9600.0
2008-04-21 14:00:00,22.2,22.2,22.16,22.16,11200.0,17.8656,17.8656,17.8334,17.8334,11200.0
2008-04-21 14:05:00,22.16,22.18,22.16,22.17,8800.0,17.8334,17.8495,17.8334,17.8415,8800.0
2008-04-21 14:10:00,22.17,22.18,22.16,22.18,9600.0,17.8415,17.8495,17.8334,17.8495,9600.0
2008-04-21 14:15:00,22.18,22.18,22.18,22.18,7200.0,17.8495,17.8495,17.8495,17.8495,7200.0
2008-04-21 14:20:00,22.18,22.18,22.17,22.17,7400.0,17.8495,17.8495,17.8415,17.8415,7400.0
2008-04-21 14:25:00,22.18,22.18,22.17,22.18,4800.0,17.8495,17.8495,17.8415,17.8495,4800.0
2008-04-21 14:30:00,22.18,22.2,22.18,22.19,15600.0,17.8495,17.8656,17.8495,17.8576,15600.0
2008-04-21 14:35:00,22.2,22.2,22.19,22.19,6400.0,17.8656,17.8656,17.8576,17.8576,6400.0
2008-04-21 14:40:00,22.18,22.2,22.18,22.18,5200.0,17.8495,17.8656,17.8495,17.8495,5200.0
2008-04-21 14:45:00,22.19,22.22,22.18,22.22,11000.0,17.8576,17.8817,17.8495,17.8817,11000.0
2008-04-21 14:50:00,22.22,22.23,22.21,22.23,11000.0,17.8817,17.8897,17.8736,17.8897,11000.0
2008-04-21 14:55:00,22.22,22.23,22.2,22.21,11000.0,17.8817,17.8897,17.8656,17.8736,11000.0
2008-04-21 15:00:00,22.2,22.24,22.2,22.24,10800.0,17.8656,17.8978,17.8656,17.8978,10800.0
2008-04-21 15:05:00,22.24,22.24,22.24,22.24,8400.0,17.8978,17.8978,17.8978,17.8978,8400.0
2008-04-21 15:10:00,22.24,22.25,22.24,22.25,11600.0,17.8978,17.9058,17.8978,17.9058,11600.0
2008-04-21 15:15:00,22.25,22.25,22.24,22.25,15200.0,17.9058,17.9058,17.8978,17.9058,15200.0
2008-04-21 15:20:00,22.25,22.25,22.23,22.24,18800.0,17.9058,17.9058,17.8897,17.8978,18800.0
2008-04-21 15:25:00,22.24,22.25,22.24,22.25,28200.0,17.8978,17.9058,17.8978,17.9058,28200.0
2008-04-21 15:30:00,22.25,22.25,22.24,22.25,23200.0,17.9058,17.9058,17.8978,17.9058,23200.0
2008-04-21 15:35:00,22.25,22.27,22.25,22.25,49600.0,17.9058,17.9219,17.9058,17.9058,49600.0
2008-04-21 15:40:00,22.26,22.27,22.25,22.26,19400.0,17.9139,17.9219,17.9058,17.9139,19400.0
2008-04-21 15:45:00,22.25,22.29,22.25,22.28,70200.0,17.9058,17.938,17.9058,17.93,70200.0
2008-04-21 15:50:00,22.28,22.29,22.24,22.24,48000.0,17.93,17.938,17.8978,17.8978,48000.0
2008-04-21 15:55:00,22.24,22.25,22.22,22.25,73000.0,17.8978,17.9058,17.8817,17.9058,73000.0
2008-04-22 09:30:00,22.16,22.2,22.12,22.12,1000.0,17.8334,17.8656,17.8012,17.8012,1000.0
2008-04-22 09:35:00,22.08,22.29,22.08,22.27,83000.0,17.769,17.938,17.769,17.9219,83000.0
2008-04-22 09:40:00,22.27,22.29,22.25,22.29,42800.0,17.9219,17.938,17.9058,17.938,42800.0
2008-04-22 09:45:00,22.3,22.3,22.17,22.19,50800.0,17.9461,17.9461,17.8415,17.8576,50800.0
2008-04-22 09:50:00,22.19,22.22,22.18,22.19,38600.0,17.8576,17.8817,17.8495,17.8576,38600.0
2008-04-22 09:55:00,22.18,22.2,22.18,22.18,53800.0,17.8495,17.8656,17.8495,17.8495,53800.0
2008-04-22 10:00:00,22.17,22.18,22.07,22.13,155400.0,17.8415,17.8495,17.761,17.8093,155400.0
2008-04-22 10:05:00,22.14,22.16,22.08,22.11,138600.0,17.8173,17.8334,17.769,17.7932,138600.0
2008-04-22 10:10:00,22.12,22.15,22.1,22.13,23800.0,17.8012,17.8254,17.7851,17.8093,23800.0
2008-04-22 10:15:00,22.12,22.13,22.08,22.08,28600.0,17.8012,17.8093,17.769,17.769,28600.0
2008-04-22 10:20:00,22.08,22.13,22.06,22.1,25400.0,17.769,17.8093,17.7529,17.7851,25400.0
2008-04-22 10:25:00,22.1,22.1,22.08,22.08,21800.0,17.7851,17.7851,17.769,17.769,21800.0
2008-04-22 10:30:00,22.08,22.09,22.06,22.08,30200.0,17.769,17.7771,17.7529,17.769,30200.0
2008-04-22 10:35:00,22.08,22.09,22.06,22.07,125600.0,17.769,17.7771,17.7529,17.761,125600.0
2008-04-22 10:40:00,22.07,22.11,22.07,22.11,13000.0,17.761,17.7932,17.761,17.7932,13000.0
2008-04-22 10:45:00,22.11,22.15,22.11,22.15,10200.0,17.7932,17.8254,17.7932,17.8254,10200.0
2008-04-22 10:50:00,22.14,22.18,22.14,22.16,16400.0,17.8173,17.8495,17.8173,17.8334,16400.0
2008-04-22 10:55:00,22.16,22.16,22.15,22.16,14200.0,17.8334,17.8334,17.8254,17.8334,14200.0
2008-04-22 11:00:00,22.16,22.18,22.16,22.17,10200.0,17.8334,17.8495,17.8334,17.8415,10200.0
2008-04-22 11:05:00,22.16,22.2,22.16,22.2,30400.0,17.8334,17.8656,17.8334,17.8656,30400.0
2008-04-22 11:10:00,22.2,22.22,22.17,22.18,53000.0,17.8656,17.8817,17.8415,17.8495,53000.0
2008-04-22 11:15:00,22.19,22.22,22.19,22.21,18000.0,17.8576,17.8817,17.8576,17.8736,18000.0
2008-04-22 11:20:00,22.21,22.21,22.13,22.13,31000.0,17.8736,17.8736,17.8093,17.8093,31000.0
2008-04-22 11:25:00,22.12,22.13,22.08,22.11,17600.0,17.8012,17.8093,17.769,17.7932,17600.0
2008-04-22 11:30:00,22.1,22.11,22.09,22.11,14600.0,17.7851,17.7932,17.7771,17.7932,14600.0
2008-04-22 11:35:00,22.1,22.1,22.09,22.1,5000.0,17.7851,17.7851,17.7771,17.7851,5000.0
2008-04-22 11:40:00,22.1,22.11,22.1,22.1,13800.0,17.7851,17.7932,17.7851,17.7851,13800.0
2008-04-22 11:45:00,22.11,22.12,22.06,22.06,22000.0,17.7932,17.8012,17.7529,17.7529,22000.0
2008-04-22 11:50:00,22.06,22.06,22.03,22.03,8800.0,17.7529,17.7529,17.7288,17.7288,8800.0
2008-04-22 11:55:00,22.04,22.05,22.04,22.05,9000.0,17.7368,17.7449,17.7368,17.7449,9000.0
2008-04-22 12:00:00,22.04,22.05,22.04,22.05,11800.0,17.7368,17.7449,17.7368,17.7449,11800.0
2008-04-22 12:05:00,22.05,22.08,22.04,22.07,20400.0,17.7449,17.769,17.7368,17.761,20400.0
2008-04-22 12:10:00,22.07,22.09,22.06,22.08,13800.0,17.761,17.7771,17.7529,17.769,13800.0
2008-04-22 12:15:00,22.08,22.09,22.07,22.08,3600.0,17.769,17.7771,17.761,17.769,3600.0
2008-04-22 12:20:00,22.08,22.09,22.08,22.08,11000.0,17.769,17.7771,17.769,17.769,11000.0
2008-04-22 12:25:00,22.08,22.08,22.04,22.05,16200.0,17.769,17.769,17.7368,17.7449,16200.0
2008-04-22 12:30:00,22.04,22.08,22.03,22.05,9200.0,17.7368,17.769,17.7288,17.7449,9200.0
2008-04-22 12:35:00,22.04,22.05,22.04,22.05,10600.0,17.7368,17.7449,17.7368,17.7449,10600.0
2008-04-22 12:40:00,22.05,22.06,22.03,22.03,9400.0,17.7449,17.7529,17.7288,17.7288,9400.0
2008-04-22 12:45:00,22.03,22.03,22.0,22.0,23600.0,17.7288,17.7288,17.7046,17.7046,23600.0
2008-04-22 12:50:00,22.01,22.01,22.0,22.0,22600.0,17.7127,17.7127,17.7046,17.7046,22600.0
2008-04-22 12:55:00,22.0,22.01,22.0,22.0,20200.0,17.7046,17.7127,17.7046,17.7046,20200.0
2008-04-22 13:00:00,22.0,22.01,22.0,22.0,50400.0,17.7046,17.7127,17.7046,17.7046,50400.0
2008-04-22 13:05:00,22.0,22.0,21.99,21.99,215000.0,17.7046,17.7046,17.6966,17.6966,215000.0
2008-04-22 13:10:00,22.0,22.0,22.0,22.0,119400.0,17.7046,17.7046,17.7046,17.7046,119400.0
2008-04-22 13:15:00,22.0,22.0,22.0,22.0,14400.0,17.7046,17.7046,17.7046,17.7046,14400.0
2008-04-22 13:20:00,22.0,22.0,21.99,21.99,15800.0,17.7046,17.7046,17.6966,17.6966,15800.0
2008-04-22 13:25:00,21.99,22.0,21.97,22.0,13400.0,17.6966,17.7046,17.6805,17.7046,13400.0
2008-04-22 13:30:00,22.0,22.0,21.99,22.0,10600.0,17.7046,17.7046,17.6966,17.7046,10600.0
2008-04-22 13:35:00,22.0,22.0,21.96,21.96,124000.0,17.7046,17.7046,17.6725,17.6725,124000.0
2008-04-22 13:40:00,21.96,21.97,21.95,21.97,11400.0,17.6725,17.6805,17.6644,17.6805,11400.0
2008-04-22 13:45:00,21.96,21.96,21.92,21.92,19800.0,17.6725,17.6725,17.6403,17.6403,19800.0
2008-04-22 13:50:00,21.93,21.96,21.92,21.96,16800.0,17.6483,17.6725,17.6403,17.6725,16800.0
2008-04-22 13:55:00,21.96,21.97,21.96,21.96,9000.0,17.6725,17.6805,17.6725,17.6725,9000.0
2008-04-22 14:00:00,21.96,21.96,21.95,21.95,15800.0,17.6725,17.6725,17.6644,17.6644,15800.0
2008-04-22 14:05:00,21.95,21.97,21.95,21.97,10200.0,17.6644,17.6805,17.6644,17.6805,10200.0
2008-04-22 14:10:00,21.96,21.98,21.96,21.96,16800.0,17.6725,17.6886,17.6725,17.6725,16800.0
2008-04-22 14:15:00,21.96,21.97,21.95,21.95,19200.0,17.6725,17.6805,17.6644,17.6644,19200.0
2008-04-22 14:20:00,21.93,21.98,21.93,21.97,58600.0,17.6483,17.6886,17.6483,17.6805,58600.0
2008-04-22 14:25:00,21.97,21.97,21.93,21.96,25800.0,17.6805,17.6805,17.6483,17.6725,25800.0
2008-04-22 14:30:00,21.97,21.98,21.96,21.97,14800.0,17.6805,17.6886,17.6725,17.6805,14800.0
2008-04-22 14:35:00,21.97,21.99,21.97,21.98,14800.0,17.6805,17.6966,17.6805,17.6886,14800.0
2008-04-22 14:40:00,21.99,21.99,21.98,21.98,13600.0,17.6966,17.6966,17.6886,17.6886,13600.0
2008-04-22 14:45:00,21.98,21.98,21.97,21.97,11400.0,17.6886,17.6886,17.6805,17.6805,11400.0
2008-04-22 14:50:00,21.97,22.0,21.97,22.0,32200.0,17.6805,17.7046,17.6805,17.7046,32200.0
2008-04-22 14:55:00,22.0,22.0,21.98,22.0,16800.0,17.7046,17.7046,17.6886,17.7046,16800.0
2008-04-22 15:00:00,22.01,22.02,22.0,22.02,11400.0,17.7127,17.7207,17.7046,17.7207,11400.0
2008-04-22 15:05:00,22.02,22.07,22.02,22.07,19000.0,17.7207,17.761,17.7207,17.761,19000.0
2008-04-22 15:10:00,22.06,22.07,22.05,22.07,17400.0,17.7529,17.761,17.7449,17.761,17400.0
2008-04-22 15:15:00,22.07,22.07,22.02,22.03,16800.0,17.761,17.761,17.7207,17.7288,16800.0
2008-04-22 15:20:00,22.04,22.06,22.03,22.05,14200.0,17.7368,17.7529,17.7288,17.7449,14200.0
2008-04-22 15:25:00,22.05,22.07,22.03,22.07,10800.0,17.7449,17.761,17.7288,17.761,10800.0
2008-04-22 15:30:00,22.06,22.08,22.06,22.06,21000.0,17.7529,17.769,17.7529,17.7529,21000.0
2008-04-22 15:35:00,22.05,22.07,22.05,22.06,14000.0,17.7449,17.761,17.7449,17.7529,14000.0
2008-04-22 15:40:00,22.06,22.07,22.06,22.06,15000.0,17.7529,17.761,17.7529,17.7529,15000.0
2008-04-22 15:45:00,22.06,22.1,22.06,22.09,26400.0,17.7529,17.7851,17.7529,17.7771,26400.0
2008-04-22 15:50:00,22.1,22.12,22.09,22.11,37400.0,17.7851,17.8012,17.7771,17.7932,37400.0
2008-04-22 15:55:00,22.12,22.13,22.11,22.13,59000.0,17.8012,17.8093,17.7932,17.8093,59000.0
2008-04-23 09:30:00,22.22,22.22,22.04,22.05,34200.0,17.8817,17.8817,17.7368,17.7449,34200.0
2008-04-23 09:35:00,22.05,22.07,22.0,22.04,50200.0,17.7449,17.761,17.7046,17.7368,50200.0
2008-04-23 09:40:00,22.05,22.07,22.04,22.04,18200.0,17.7449,17.761,17.7368,17.7368,18200.0
2008-04-23 09:45:00,22.04,22.04,22.01,22.02,15600.0,17.7368,17.7368,17.7127,17.7207,15600.0
2008-04-23 09:50:00,22.01,22.03,22.0,22.03,24000.0,17.7127,17.7288,17.7046,17.7288,24000.0
2008-04-23 09:55:00,22.04,22.04,22.0,22.02,12000.0,17.7368,17.7368,17.7046,17.7207,12000.0
2008-04-23 10:00:00,22.02,22.03,22.01,22.03,14200.0,17.7207,17.7288,17.7127,17.7288,14200.0
2008-04-23 10:05:00,22.02,22.04,22.02,22.03,19000.0,17.7207,17.7368,17.7207,17.7288,19000.0
2008-04-23 10:10:00,22.03,22.04,22.03,22.04,12400.0,17.7288,17.7368,17.7288,17.7368,12400.0
2008-04-23 10:15:00,22.04,22.04,22.01,22.01,14600.0,17.7368,17.7368,17.7127,17.7127,14600.0
2008-04-23 10:20:00,22.02,22.04,22.0,22.04,17800.0,17.7207,17.7368,17.7046,17.7368,17800.0
2008-04-23 10:25:00,22.04,22.06,22.02,22.05,30000.0,17.7368,17.7529,17.7207,17.7449,30000.0
2008-04-23 10:30:00,22.06,22.08,22.05,22.07,23400.0,17.7529,17.769,17.7449,17.761,23400.0
2008-04-23 10:35:00,22.06,22.09,22.05,22.06,37200.0,17.7529,17.7771,17.7449,17.7529,37200.0
2008-04-23 10:40:00,22.07,22.11,22.07,22.09,21400.0,17.761,17.7932,17.761,17.7771,21400.0
2008-04-23 10:45:00,22.08,22.1,22.08,22.08,15400.0,17.769,17.7851,17.769,17.769,15400.0
2008-04-23 10:50:00,22.08,22.09,22.07,22.08,29000.0,17.769,17.7771,17.761,17.769,29000.0
2008-04-23 10:55:00,22.07,22.09,22.02,22.04,28600.0,17.761,17.7771,17.7207,17.7368,28600.0
2008-04-23 11:00:00,22.03,22.07,22.03,22.05,15800.0,17.7288,17.761,17.7288,17.7449,15800.0
2008-04-23 11:05:00,22.06,22.07,22.05,22.06,14000.0,17.7529,17.761,17.7449,17.7529,14000.0
2008-04-23 11:10:00,22.06,22.08,22.05,22.07,18400.0,17.7529,17.769,17.7449,17.761,18400.0
2008-04-23 11:15:00,22.08,22.08,22.06,22.06,8600.0,17.769,17.769,17.7529,17.7529,8600.0
2008-04-23 11:20:00,22.06,22.07,22.06,22.07,7400.0,17.7529,17.761,17.7529,17.761,7400.0
2008-04-23 11:25:00,22.07,22.08,22.07,22.08,17800.0,17.761,17.769,17.761,17.769,17800.0
2008-04-23 11:30:00,22.07,22.1,22.07,22.09,5800.0,17.761,17.7851,17.761,17.7771,5800.0
2008-04-23 11:35:00,22.09,22.1,22.07,22.07,11200.0,17.7771,17.7851,17.761,17.761,11200.0
2008-04-23 11:40:00,22.07,22.08,22.06,22.06,6800.0,17.761,17.769,17.7529,17.7529,6800.0
2008-04-23 11:45:00,22.06,22.06,22.05,22.05,8200.0,17.7529,17.7529,17.7449,17.7449,8200.0
2008-04-23 11:50:00,22.05,22.07,22.05,22.07,10000.0,17.7449,17.761,17.7449,17.761,10000.0
2008-04-23 11:55:00,22.07,22.07,22.05,22.05,10600.0,17.761,17.761,17.7449,17.7449,10600.0
2008-04-23 12:00:00,22.05,22.05,22.01,22.01,13000.0,17.7449,17.7449,17.7127,17.7127,13000.0
2008-04-23 12:05:00,22.02,22.04,22.01,22.03,12800.0,17.7207,17.7368,17.7127,17.7288,12800.0
2008-04-23 12:10:00,22.03,22.03,22.03,22.03,9000.0,17.7288,17.7288,17.7288,17.7288,9000.0
2008-04-23 12:15:00,22.03,22.04,22.01,22.01,10000.0,17.7288,17.7368,17.7127,17.7127,10000.0
2008-04-23 12:20:00,22.01,22.01,22.0,22.0,28200.0,17.7127,17.7127,17.7046,17.7046,28200.0
2008-04-23 12:25:00,22.0,22.01,22.0,22.0,13800.0,17.7046,17.7127,17.7046,17.7046,13800.0
2008-04-23 12:30:00,22.0,22.01,21.99,22.0,67200.0,17.7046,17.7127,17.6966,17.7046,67200.0
2008-04-23 12:35:00,22.0,22.0,21.97,21.98,68200.0,17.7046,17.7046,17.6805,17.6886,68200.0
2008-04-23 12:40:00,21.99,22.0,21.98,21.99,12600.0,17.6966,17.7046,17.6886,17.6966,12600.0
2008-04-23 12:45:00,21.99,22.0,21.98,22.0,12800.0,17.6966,17.7046,17.6886,17.7046,12800.0
2008-04-23 12:50:00,22.0,22.02,22.0,22.0,11600.0,17.7046,17.7207,17.7046,17.7046,11600.0
2008-04-23 12:55:00,22.0,22.01,21.99,21.99,10800.0,17.7046,17.7127,17.6966,17.6966,10800.0
2008-04-23 13:00:00,21.99,22.02,21.99,22.02,19600.0,17.6966,17.7207,17.6966,17.7207,19600.0
2008-04-23 13:05:00,22.02,22.02,21.97,21.99,23200.0,17.7207,17.7207,17.6805,17.6966,23200.0
2008-04-23 13:10:00,21.99,22.0,21.99,22.0,13400.0,17.6966,17.7046,17.6966,17.7046,13400.0
2008-04-23 13:15:00,22.0,22.0,21.98,21.98,14000.0,17.7046,17.7046,17.6886,17.6886,14000.0
2008-04-23 13:20:00,21.99,22.0,21.99,21.99,14800.0,17.6966,17.7046,17.6966,17.6966,14800.0
2008-04-23 13:25:00,22.0,22.0,22.0,22.0,11800.0,17.7046,17.7046,17.7046,17.7046,11800.0
2008-04-23 13:30:00,22.0,22.0,21.99,21.99,14200.0,17.7046,17.7046,17.6966,17.6966,14200.0
2008-04-23 13:35:00,21.98,22.0,21.98,21.99,12400.0,17.6886,17.7046,17.6886,17.6966,12400.0
2008-04-23 13:40:00,21.99,21.99,21.97,21.98,16600.0,17.6966,17.6966,17.6805,17.6886,16600.0
2008-04-23 13:45:00,21.99,22.0,21.98,22.0,15600.0,17.6966,17.7046,17.6886,17.7046,15600.0
2008-04-23 13:50:00,22.0,22.0,21.99,22.0,17600.0,17.7046,17.7046,17.6966,17.7046,17600.0
2008-04-23 13:55:00,22.0,22.0,22.0,22.0,21800.0,17.7046,17.7046,17.7046,17.7046,21800.0
2008-04-23 14:00:00,22.0,22.01,21.99,21.99,27400.0,17.7046,17.7127,17.6966,17.6966,27400.0
2008-04-23 14:05:00,21.99,22.0,21.99,21.99,17800.0,17.6966,17.7046,17.6966,17.6966,17800.0
2008-04-23 14:10:00,21.99,22.04,21.99,22.03,23600.0,17.6966,17.7368,17.6966,17.7288,23600.0
2008-04-23 14:15:00,22.03,22.03,22.0,22.01,14200.0,17.7288,17.7288,17.7046,17.7127,14200.0
2008-04-23 14:20:00,22.01,22.02,21.99,22.0,14400.0,17.7127,17.7207,17.6966,17.7046,14400.0
2008-04-23 14:25:00,22.0,22.01,21.99,22.0,17800.0,17.7046,17.7127,17.6966,17.7046,17800.0
2008-04-23 14:30:00,22.0,22.04,22.0,22.03,21400.0,17.7046,17.7368,17.7046,17.7288,21400.0
2008-04-23 14:35:00,22.03,22.04,22.0,22.0,47400.0,17.7288,17.7368,17.7046,17.7046,47400.0
2008-04-23 14:40:00,22.0,22.03,22.0,22.02,16800.0,17.7046,17.7288,17.7046,17.7207,16800.0
2008-04-23 14:45:00,22.02,22.03,22.0,22.01,16600.0,17.7207,17.7288,17.7046,17.7127,16600.0
2008-04-23 14:50:00,22.01,22.01,22.0,22.0,18800.0,17.7127,17.7127,17.7046,17.7046,18800.0
2008-04-23 14:55:00,22.0,22.0,22.0,22.0,17800.0,17.7046,17.7046,17.7046,17.7046,17800.0
2008-04-23 15:00:00,22.0,22.03,22.0,22.02,33600.0,17.7046,17.7288,17.7046,17.7207,33600.0
2008-04-23 15:05:00,22.02,22.03,22.02,22.02,23000.0,17.7207,17.7288,17.7207,17.7207,23000.0
2008-04-23 15:10:00,22.03,22.05,22.03,22.04,22800.0,17.7288,17.7449,17.7288,17.7368,22800.0
2008-04-23 15:15:00,22.04,22.05,22.03,22.04,26400.0,17.7368,17.7449,17.7288,17.7368,26400.0
2008-04-23 15:20:00,22.04,22.06,22.04,22.05,19200.0,17.7368,17.7529,17.7368,17.7449,19200.0
2008-04-23 15:25:00,22.05,22.05,22.0,22.01,34600.0,17.7449,17.7449,17.7046,17.7127,34600.0
2008-04-23 15:30:00,22.0,22.01,22.0,22.0,29600.0,17.7046,17.7127,17.7046,17.7046,29600.0
2008-04-23 15:35:00,22.0,22.01,22.0,22.01,92200.0,17.7046,17.7127,17.7046,17.7127,92200.0
2008-04-23 15:40:00,22.01,22.02,22.0,22.0,47400.0,17.7127,17.7207,17.7046,17.7046,47400.0
2008-04-23 15:45:00,22.0,22.0,21.98,22.0,52200.0,17.7046,17.7046,17.6886,17.7046,52200.0
2008-04-23 15:50:00,22.0,22.03,21.99,22.01,55800.0,17.7046,17.7288,17.6966,17.7127,55800.0
2008-04-23 15:55:00,22.01,22.04,22.0,22.01,98800.0,17.7127,17.7368,17.7046,17.7127,98800.0
2008-04-24 09:30:00,22.1,22.12,22.09,22.12,21600.0,17.7851,17.8012,17.7771,17.8012,21600.0
2008-04-24 09:35:00,22.12,22.25,22.12,22.25,22000.0,17.8012,17.9058,17.8012,17.9058,22000.0
2008-04-24 09:40:00,22.25,22.32,22.25,22.32,37600.0,17.9058,17.9622,17.9058,17.9622,37600.0
2008-04-24 09:45:00,22.31,22.32,22.25,22.26,19600.0,17.9541,17.9622,17.9058,17.9139,19600.0
2008-04-24 09:50:00,22.26,22.3,22.25,22.28,38600.0,17.9139,17.9461,17.9058,17.93,38600.0
2008-04-24 09:55:00,22.29,22.29,22.25,22.28,36600.0,17.938,17.938,17.9058,17.93,36600.0
2008-04-24 10:00:00,22.28,22.28,22.11,22.12,48200.0,17.93,17.93,17.7932,17.8012,48200.0
2008-04-24 10:05:00,22.13,22.21,22.12,22.18,13600.0,17.8093,17.8736,17.8012,17.8495,13600.0
2008-04-24 10:10:00,22.19,22.29,22.18,22.28,20200.0,17.8576,17.938,17.8495,17.93,20200.0
2008-04-24 10:15:00,22.28,22.28,22.24,22.26,20800.0,17.93,17.93,17.8978,17.9139,20800.0
2008-04-24 10:20:00,22.26,22.27,22.18,22.2,27800.0,17.9139,17.9219,17.8495,17.8656,27800.0
2008-04-24 10:25:00,22.21,22.22,22.16,22.18,24000.0,17.8736,17.8817,17.8334,17.8495,24000.0
2008-04-24 10:30:00,22.18,22.19,22.11,22.13,20800.0,17.8495,17.8576,17.7932,17.8093,20800.0
2008-04-24 10:35:00,22.13,22.15,22.11,22.15,19200.0,17.8093,17.8254,17.7932,17.8254,19200.0
2008-04-24 10:40:00,22.15,22.17,22.13,22.13,12000.0,17.8254,17.8415,17.8093,17.8093,12000.0
2008-04-24 10:45:00,22.12,22.13,22.11,22.11,10600.0,17.8012,17.8093,17.7932,17.7932,10600.0
2008-04-24 10:50:00,22.11,22.15,22.11,22.15,21000.0,17.7932,17.8254,17.7932,17.8254,21000.0
2008-04-24 10:55:00,22.15,22.17,22.15,22.16,6000.0,17.8254,17.8415,17.8254,17.8334,6000.0
2008-04-24 11:00:00,22.17,22.18,22.15,22.17,11200.0,17.8415,17.8495,17.8254,17.8415,11200.0
2008-04-24 11:05:00,22.17,22.17,22.16,22.16,10600.0,17.8415,17.8415,17.8334,17.8334,10600.0
2008-04-24 11:10:00,22.17,22.18,22.16,22.17,10600.0,17.8415,17.8495,17.8334,17.8415,10600.0
2008-04-24 11:15:00,22.17,22.18,22.15,22.15,11600.0,17.8415,17.8495,17.8254,17.8254,11600.0
2008-04-24 11:20:00,22.15,22.15,22.12,22.14,11400.0,17.8254,17.8254,17.8012,17.8173,11400.0
2008-04-24 11:25:00,22.14,22.18,22.14,22.18,10800.0,17.8173,17.8495,17.8173,17.8495,10800.0
2008-04-24 11:30:00,22.19,22.22,22.18,22.22,14600.0,17.8576,17.8817,17.8495,17.8817,14600.0
2008-04-24 11:35:00,22.23,22.25,22.22,22.22,13000.0,17.8897,17.9058,17.8817,17.8817,13000.0
2008-04-24 11:40:00,22.23,22.29,22.23,22.28,25000.0,17.8897,17.938,17.8897,17.93,25000.0
2008-04-24 11:45:00,22.28,22.28,22.25,22.27,10600.0,17.93,17.93,17.9058,17.9219,10600.0
2008-04-24 11:50:00,22.25,22.29,22.25,22.29,15400.0,17.9058,17.938,17.9058,17.938,15400.0
2008-04-24 11:55:00,22.29,22.31,22.28,22.3,23000.0,17.938,17.9541,17.93,17.9461,23000.0
2008-04-24 12:00:00,22.31,22.32,22.3,22.32,14800.0,17.9541,17.9622,17.9461,17.9622,14800.0
2008-04-24 12:05:00,22.32,22.36,22.31,22.35,14200.0,17.9622,17.9944,17.9541,17.9863,14200.0
2008-04-24 12:10:00,22.36,22.39,22.34,22.38,11000.0,17.9944,18.0185,17.9783,18.0105,11000.0
2008-04-24 12:15:00,22.38,22.41,22.38,22.41,43600.0,18.0105,18.0346,18.0105,18.0346,43600.0
2008-04-24 12:20:00,22.4,22.43,22.4,22.42,62000.0,18.0266,18.0507,18.0266,18.0426,62000.0
2008-04-24 12:25:00,22.42,22.45,22.4,22.41,15000.0,18.0426,18.0668,18.0266,18.0346,15000.0
2008-04-24 12:30:00,22.41,22.49,22.41,22.49,62600.0,18.0346,18.099,18.0346,18.099,62600.0
2008-04-24 12:35:00,22.48,22.56,22.47,22.56,53200.0,18.0909,18.1553,18.0829,18.1553,53200.0
2008-04-24 12:40:00,22.55,22.59,22.55,22.57,30800.0,18.1473,18.1795,18.1473,18.1634,30800.0
2008-04-24 12:45:00,22.57,22.58,22.54,22.55,16600.0,18.1634,18.1714,18.1392,18.1473,16600.0
2008-04-24 12:50:00,22.55,22.6,22.52,22.54,53200.0,18.1473,18.1875,18.1231,18.1392,53200.0
2008-04-24 12:55:00,22.54,22.55,22.52,22.54,9000.0,18.1392,18.1473,18.1231,18.1392,9000.0
2008-04-24 13:00:00,22.54,22.6,22.54,22.6,50800.0,18.1392,18.1875,18.1392,18.1875,50800.0
2008-04-24 13:05:00,22.6,22.64,22.59,22.63,43400.0,18.1875,18.2197,18.1795,18.2116,43400.0
2008-04-24 13:10:00,22.63,22.68,22.61,22.68,78800.0,18.2116,18.2519,18.1955,18.2519,78800.0
2008-04-24 13:15:00,22.68,22.71,22.64,22.64,57600.0,18.2519,18.276,18.2197,18.2197,57600.0
2008-04-24 13:20:00,22.63,22.65,22.61,22.61,10200.0,18.2116,18.2277,18.1955,18.1955,10200.0
2008-04-24 13:25:00,22.61,22.61,22.58,22.59,13400.0,18.1955,18.1955,18.1714,18.1795,13400.0
2008-04-24 13:30:00,22.59,22.6,22.59,22.6,6400.0,18.1795,18.1875,18.1795,18.1875,6400.0
2008-04-24 13:35:00,22.6,22.6,22.56,22.56,7800.0,18.1875,18.1875,18.1553,18.1553,7800.0
2008-04-24 13:40:00,22.56,22.58,22.56,22.58,7600.0,18.1553,18.1714,18.1553,18.1714,7600.0
2008-04-24 13:45:00,22.57,22.58,22.55,22.55,10800.0,18.1634,18.1714,18.1473,18.1473,10800.0
2008-04-24 13:50:00,22.55,22.57,22.54,22.56,10200.0,18.1473,18.1634,18.1392,18.1553,10200.0
2008-04-24 13:55:00,22.56,22.58,22.56,22.58,8000.0,18.1553,18.1714,18.1553,18.1714,8000.0
2008-04-24 14:00:00,22.58,22.58,22.56,22.57,10800.0,18.1714,18.1714,18.1553,18.1634,10800.0
2008-04-24 14:05:00,22.58,22.62,22.57,22.61,17200.0,18.1714,18.2036,18.1634,18.1955,17200.0
2008-04-24 14:10:00,22.62,22.62,22.6,22.6,15800.0,18.2036,18.2036,18.1875,18.1875,15800.0
2008-04-24 14:15:00,22.61,22.63,22.6,22.62,14800.0,18.1955,18.2116,18.1875,18.2036,14800.0
2008-04-24 14:20:00,22.61,22.68,22.61,22.68,33800.0,18.1955,18.2519,18.1955,18.2519,33800.0
2008-04-24 14:25:00,22.68,22.71,22.67,22.71,55200.0,18.2519,18.276,18.2438,18.276,55200.0
2008-04-24 14:30:00,22.71,22.74,22.7,22.74,34200.0,18.276,18.3002,18.268,18.3002,34200.0
2008-04-24 14:35:00,22.74,22.75,22.7,22.7,71800.0,18.3002,18.3082,18.268,18.268,71800.0
2008-04-24 14:40:00,22.7,22.74,22.68,22.72,56000.0,18.268,18.3002,18.2519,18.2841,56000.0
2008-04-24 14:45:00,22.72,22.73,22.7,22.7,50600.0,18.2841,18.2921,18.268,18.268,50600.0
2008-04-24 14:50:00,22.7,22.71,22.68,22.7,27400.0,18.268,18.276,18.2519,18.268,27400.0
2008-04-24 14:55:00,22.7,22.7,22.68,22.68,30200.0,18.268,18.268,18.2519,18.2519,30200.0
2008-04-24 15:00:00,22.69,22.75,22.68,22.71,53600.0,18.2599,18.3082,18.2519,18.276,53600.0
2008-04-24 15:05:00,22.71,22.74,22.71,22.71,42600.0,18.276,18.3002,18.276,18.276,42600.0
2008-04-24 15:10:00,22.72,22.73,22.7,22.71,35000.0,18.2841,18.2921,18.268,18.276,35000.0
2008-04-24 15:15:00,22.72,22.72,22.67,22.67,35600.0,18.2841,18.2841,18.2438,18.2438,35600.0
2008-04-24 15:20:00,22.68,22.7,22.67,22.68,12800.0,18.2519,18.268,18.2438,18.2519,12800.0
2008-04-24 15:25:00,22.68,22.7,22.68,22.7,19600.0,18.2519,18.268,18.2519,18.268,19600.0
2008-04-24 15:30:00,22.7,22.71,22.68,22.69,29000.0,18.268,18.276,18.2519,18.2599,29000.0
2008-04-24 15:35:00,22.7,22.71,22.67,22.68,29000.0,18.268,18.276,18.2438,18.2519,29000.0
2008-04-24 15:40:00,22.68,22.68,22.61,22.63,37600.0,18.2519,18.2519,18.1955,18.2116,37600.0
2008-04-24 15:45:00,22.64,22.64,22.59,22.6,47200.0,18.2197,18.2197,18.1795,18.1875,47200.0
2008-04-24 15:50:00,22.6,22.65,22.6,22.64,67400.0,18.1875,18.2277,18.1875,18.2197,67400.0
2008-04-24 15:55:00,22.64,22.64,22.57,22.58,60000.0,18.2197,18.2197,18.1634,18.1714,60000.0
2008-04-25 09:30:00,22.71,22.73,22.52,22.62,42800.0,18.276,18.2921,18.1231,18.2036,42800.0
2008-04-25 09:35:00,22.63,22.65,22.59,22.6,21800.0,18.2116,18.2277,18.1795,18.1875,21800.0
2008-04-25 09:40:00,22.59,22.6,22.53,22.54,36200.0,18.1795,18.1875,18.1312,18.1392,36200.0
2008-04-25 09:45:00,22.55,22.56,22.54,22.55,72800.0,18.1473,18.1553,18.1392,18.1473,72800.0
2008-04-25 09:50:00,22.55,22.55,22.51,22.53,127200.0,18.1473,18.1473,18.1151,18.1312,127200.0
2008-04-25 09:55:00,22.52,22.58,22.52,22.58,45800.0,18.1231,18.1714,18.1231,18.1714,45800.0
2008-04-25 10:00:00,22.58,22.61,22.58,22.61,34800.0,18.1714,18.1955,18.1714,18.1955,34800.0
2008-04-25 10:05:00,22.6,22.61,22.58,22.58,18600.0,18.1875,18.1955,18.1714,18.1714,18600.0
2008-04-25 10:10:00,22.58,22.61,22.58,22.6,18400.0,18.1714,18.1955,18.1714,18.1875,18400.0
2008-04-25 10:15:00,22.6,22.61,22.55,22.57,13800.0,18.1875,18.1955,18.1473,18.1634,13800.0
2008-04-25 10:20:00,22.57,22.61,22.57,22.61,9600.0,18.1634,18.1955,18.1634,18.1955,9600.0
2008-04-25 10:25:00,22.61,22.65,22.61,22.64,12200.0,18.1955,18.2277,18.1955,18.2197,12200.0
2008-04-25 10:30:00,22.64,22.64,22.61,22.61,29400.0,18.2197,18.2197,18.1955,18.1955,29400.0
2008-04-25 10:35:00,22.61,22.61,22.55,22.56,49400.0,18.1955,18.1955,18.1473,18.1553,49400.0
2008-04-25 10:40:00,22.56,22.6,22.55,22.59,51000.0,18.1553,18.1875,18.1473,18.1795,51000.0
2008-04-25 10:45:00,22.59,22.62,22.56,22.61,32000.0,18.1795,18.2036,18.1553,18.1955,32000.0
2008-04-25 10:50:00,22.61,22.64,22.59,22.61,24400.0,18.1955,18.2197,18.1795,18.1955,24400.0
2008-04-25 10:55:00,22.62,22.63,22.61,22.63,13200.0,18.2036,18.2116,18.1955,18.2116,13200.0
2008-04-25 11:00:00,22.63,22.64,22.61,22.61,14200.0,18.2116,18.2197,18.1955,18.1955,14200.0
2008-04-25 11:05:00,22.61,22.63,22.61,22.61,12200.0,18.1955,18.2116,18.1955,18.1955,12200.0
2008-04-25 11:10:00,22.63,22.64,22.59,22.6,142400.0,18.2116,18.2197,18.1795,18.1875,142400.0
2008-04-25 11:15:00,22.6,22.63,22.57,22.57,28800.0,18.1875,18.2116,18.1634,18.1634,28800.0
2008-04-25 11:20:00,22.56,22.57,22.54,22.57,13000.0,18.1553,18.1634,18.1392,18.1634,13000.0
2008-04-25 11:25:00,22.56,22.58,22.55,22.57,6200.0,18.1553,18.1714,18.1473,18.1634,6200.0
2008-04-25 11:30:00,22.58,22.6,22.58,22.59,12600.0,18.1714,18.1875,18.1714,18.1795,12600.0
2008-04-25 11:35:00,22.58,22.6,22.58,22.58,7400.0,18.1714,18.1875,18.1714,18.1714,7400.0
2008-04-25 11:40:00,22.58,22.6,22.58,22.6,8600.0,18.1714,18.1875,18.1714,18.1875,8600.0
2008-04-25 11:45:00,22.6,22.63,22.6,22.63,6200.0,18.1875,18.2116,18.1875,18.2116,6200.0
2008-04-25 11:50:00,22.63,22.65,22.63,22.65,11600.0,18.2116,18.2277,18.2116,18.2277,11600.0
2008-04-25 11:55:00,22.65,22.68,22.63,22.68,14600.0,18.2277,18.2519,18.2116,18.2519,14600.0
2008-04-25 12:00:00,22.67,22.67,22.64,22.65,10000.0,18.2438,18.2438,18.2197,18.2277,10000.0
2008-04-25 12:05:00,22.65,22.66,22.65,22.65,5200.0,18.2277,18.2358,18.2277,18.2277,5200.0
2008-04-25 12:10:00,22.66,22.68,22.65,22.68,10400.0,18.2358,18.2519,18.2277,18.2519,10400.0
2008-04-25 12:15:00,22.68,22.69,22.67,22.69,9000.0,18.2519,18.2599,18.2438,18.2599,9000.0
2008-04-25 12:20:00,22.68,22.68,22.67,22.68,12200.0,18.2519,18.2519,18.2438,18.2519,12200.0
2008-04-25 12:25:00,22.68,22.68,22.67,22.68,5800.0,18.2519,18.2519,18.2438,18.2519,5800.0
2008-04-25 12:30:00,22.68,22.68,22.67,22.68,22000.0,18.2519,18.2519,18.2438,18.2519,22000.0
2008-04-25 12:35:00,22.68,22.7,22.67,22.7,29000.0,18.2519,18.268,18.2438,18.268,29000.0
2008-04-25 12:40:00,22.7,22.7,22.68,22.68,11800.0,18.268,18.268,18.2519,18.2519,11800.0
2008-04-25 12:45:00,22.68,22.68,22.67,22.68,11600.0,18.2519,18.2519,18.2438,18.2519,11600.0
2008-04-25 12:50:00,22.67,22.67,22.65,22.66,8600.0,18.2438,18.2438,18.2277,18.2358,8600.0
2008-04-25 12:55:00,22.66,22.67,22.66,22.67,4600.0,18.2358,18.2438,18.2358,18.2438,4600.0
2008-04-25 13:00:00,22.67,22.7,22.67,22.68,5600.0,18.2438,18.268,18.2438,18.2519,5600.0
2008-04-25 13:05:00,22.68,22.7,22.66,22.66,29200.0,18.2519,18.268,18.2358,18.2358,29200.0
2008-04-25 13:10:00,22.66,22.66,22.62,22.62,13200.0,18.2358,18.2358,18.2036,18.2036,13200.0
2008-04-25 13:15:00,22.61,22.61,22.58,22.59,15400.0,18.1955,18.1955,18.1714,18.1795,15400.0
2008-04-25 13:20:00,22.59,22.6,22.58,22.59,28200.0,18.1795,18.1875,18.1714,18.1795,28200.0
2008-04-25 13:25:00,22.59,22.61,22.59,22.61,6400.0,18.1795,18.1955,18.1795,18.1955,6400.0
2008-04-25 13:30:00,22.61,22.61,22.58,22.59,30600.0,18.1955,18.1955,18.1714,18.1795,30600.0
2008-04-25 13:35:00,22.59,22.59,22.59,22.59,9800.0,18.1795,18.1795,18.1795,18.1795,9800.0
2008-04-25 13:40:00,22.59,22.59,22.58,22.59,26400.0,18.1795,18.1795,18.1714,18.1795,26400.0
2008-04-25 13:45:00,22.6,22.6,22.58,22.59,14800.0,18.1875,18.1875,18.1714,18.1795,14800.0
2008-04-25 13:50:00,22.59,22.61,22.59,22.61,9200.0,18.1795,18.1955,18.1795,18.1955,9200.0
2008-04-25 13:55:00,22.61,22.66,22.61,22.65,13400.0,18.1955,18.2358,18.1955,18.2277,13400.0
2008-04-25 14:00:00,22.65,22.66,22.64,22.66,29600.0,18.2277,18.2358,18.2197,18.2358,29600.0
2008-04-25 14:05:00,22.65,22.66,22.64,22.65,15000.0,18.2277,18.2358,18.2197,18.2277,15000.0
2008-04-25 14:10:00,22.64,22.66,22.63,22.65,29600.0,18.2197,18.2358,18.2116,18.2277,29600.0
2008-04-25 14:15:00,22.65,22.66,22.63,22.65,14800.0,18.2277,18.2358,18.2116,18.2277,14800.0
2008-04-25 14:20:00,22.65,22.65,22.62,22.62,14000.0,18.2277,18.2277,18.2036,18.2036,14000.0
2008-04-25 14:25:00,22.62,22.65,22.61,22.65,7000.0,18.2036,18.2277,18.1955,18.2277,7000.0
2008-04-25 14:30:00,22.65,22.66,22.64,22.66,23800.0,18.2277,18.2358,18.2197,18.2358,23800.0
2008-04-25 14:35:00,22.65,22.66,22.64,22.65,15000.0,18.2277,18.2358,18.2197,18.2277,15000.0
2008-04-25 14:40:00,22.65,22.65,22.64,22.64,6200.0,18.2277,18.2277,18.2197,18.2197,6200.0
2008-04-25 14:45:00,22.64,22.64,22.63,22.64,12800.0,18.2197,18.2197,18.2116,18.2197,12800.0
2008-04-25 14:50:00,22.63,22.66,22.63,22.65,29000.0,18.2116,18.2358,18.2116,18.2277,29000.0
2008-04-25 14:55:00,22.65,22.66,22.65,22.65,17600.0,18.2277,18.2358,18.2277,18.2277,17600.0
2008-04-25 15:00:00,22.65,22.68,22.64,22.67,18000.0,18.2277,18.2519,18.2197,18.2438,18000.0
2008-04-25 15:05:00,22.67,22.72,22.66,22.71,17400.0,18.2438,18.2841,18.2358,18.276,17400.0
2008-04-25 15:10:00,22.71,22.75,22.71,22.75,12800.0,18.276,18.3082,18.276,18.3082,12800.0
2008-04-25 15:15:00,22.75,22.77,22.74,22.75,55400.0,18.3082,18.3243,18.3002,18.3082,55400.0
2008-04-25 15:20:00,22.75,22.81,22.75,22.79,17000.0,18.3082,18.3565,18.3082,18.3404,17000.0
2008-04-25 15:25:00,22.79,22.8,22.75,22.79,30800.0,18.3404,18.3485,18.3082,18.3404,30800.0
2008-04-25 15:30:00,22.8,22.82,22.78,22.78,42400.0,18.3485,18.3645,18.3324,18.3324,42400.0
2008-04-25 15:35:00,22.78,22.79,22.76,22.77,32400.0,18.3324,18.3404,18.3163,18.3243,32400.0
2008-04-25 15:40:00,22.77,22.77,22.75,22.75,28800.0,18.3243,18.3243,18.3082,18.3082,28800.0
2008-04-25 15:45:00,22.75,22.78,22.74,22.77,56800.0,18.3082,18.3324,18.3002,18.3243,56800.0
2008-04-25 15:50:00,22.76,22.8,22.75,22.78,100800.0,18.3163,18.3485,18.3082,18.3324,100800.0
2008-04-25 15:55:00,22.78,22.81,22.76,22.8,77400.0,18.3324,18.3565,18.3163,18.3485,77400.0
2008-04-28 09:30:00,22.73,22.81,22.61,22.61,21600.0,18.2921,18.3565,18.1955,18.1955,21600.0
2008-04-28 09:35:00,22.64,22.66,22.61,22.63,31600.0,18.2197,18.2358,18.1955,18.2116,31600.0
2008-04-28 09:40:00,22.63,22.63,22.49,22.49,39400.0,18.2116,18.2116,18.099,18.099,39400.0
2008-04-28 09:45:00,22.49,22.61,22.49,22.57,28600.0,18.099,18.1955,18.099,18.1634,28600.0
2008-04-28 09:50:00,22.58,22.66,22.58,22.65,19200.0,18.1714,18.2358,18.1714,18.2277,19200.0
2008-04-28 09:55:00,22.64,22.68,22.64,22.66,20400.0,18.2197,18.2519,18.2197,18.2358,20400.0
2008-04-28 10:00:00,22.66,22.68,22.65,22.68,29000.0,18.2358,18.2519,18.2277,18.2519,29000.0
2008-04-28 10:05:00,22.68,22.7,22.68,22.7,23200.0,18.2519,18.268,18.2519,18.268,23200.0
2008-04-28 10:10:00,22.7,22.72,22.68,22.71,28000.0,18.268,18.2841,18.2519,18.276,28000.0
2008-04-28 10:15:00,22.71,22.73,22.71,22.72,11800.0,18.276,18.2921,18.276,18.2841,11800.0
2008-04-28 10:20:00,22.71,22.77,22.71,22.77,13800.0,18.276,18.3243,18.276,18.3243,13800.0
2008-04-28 10:25:00,22.77,22.79,22.76,22.78,13800.0,18.3243,18.3404,18.3163,18.3324,13800.0
2008-04-28 10:30:00,22.78,22.84,22.76,22.84,16200.0,18.3324,18.3806,18.3163,18.3806,16200.0
2008-04-28 10:35:00,22.83,22.88,22.83,22.88,18200.0,18.3726,18.4128,18.3726,18.4128,18200.0
2008-04-28 10:40:00,22.87,22.89,22.83,22.83,19600.0,18.4048,18.4209,18.3726,18.3726,19600.0
2008-04-28 10:45:00,22.82,22.92,22.82,22.9,20600.0,18.3645,18.445,18.3645,18.4289,20600.0
2008-04-28 10:50:00,22.9,22.92,22.89,22.91,24600.0,18.4289,18.445,18.4209,18.437,24600.0
2008-04-28 10:55:00,22.91,22.94,22.9,22.94,17200.0,18.437,18.4611,18.4289,18.4611,17200.0
2008-04-28 11:00:00,22.95,22.95,22.92,22.95,10800.0,18.4692,18.4692,18.445,18.4692,10800.0
2008-04-28 11:05:00,22.94,23.02,22.93,23.01,56400.0,18.4611,18.5255,18.4531,18.5175,56400.0
2008-04-28 11:10:00,23.0,23.02,22.99,23.02,18600.0,18.5094,18.5255,18.5014,18.5255,18600.0
2008-04-28 11:15:00,23.0,23.01,22.99,23.01,19400.0,18.5094,18.5175,18.5014,18.5175,19400.0
2008-04-28 11:20:00,23.0,23.02,23.0,23.0,10400.0,18.5094,18.5255,18.5094,18.5094,10400.0
2008-04-28 11:25:00,23.0,23.02,23.0,23.01,12400.0,18.5094,18.5255,18.5094,18.5175,12400.0
2008-04-28 11:30:00,23.02,23.02,22.99,23.0,13400.0,18.5255,18.5255,18.5014,18.5094,13400.0
2008-04-28 11:35:00,23.0,23.0,22.98,22.99,14200.0,18.5094,18.5094,18.4933,18.5014,14200.0
2008-04-28 11:40:00,22.97,23.01,22.97,23.01,11000.0,18.4853,18.5175,18.4853,18.5175,11000.0
2008-04-28 11:45:00,23.0,23.0,22.99,23.0,8400.0,18.5094,18.5094,18.5014,18.5094,8400.0
2008-04-28 11:50:00,23.0,23.03,23.0,23.0,18000.0,18.5094,18.5335,18.5094,18.5094,18000.0
2008-04-28 11:55:00,23.0,23.02,23.0,23.0,15800.0,18.5094,18.5255,18.5094,18.5094,15800.0
2008-04-28 12:00:00,23.0,23.01,23.0,23.0,19600.0,18.5094,18.5175,18.5094,18.5094,19600.0
2008-04-28 12:05:00,23.0,23.02,23.0,23.0,29000.0,18.5094,18.5255,18.5094,18.5094,29000.0
2008-04-28 12:10:00,23.01,23.02,23.0,23.0,16800.0,18.5175,18.5255,18.5094,18.5094,16800.0
2008-04-28 12:15:00,23.01,23.01,22.99,23.0,21800.0,18.5175,18.5175,18.5014,18.5094,21800.0
2008-04-28 12:20:00,23.0,23.01,23.0,23.0,13200.0,18.5094,18.5175,18.5094,18.5094,13200.0
2008-04-28 12:25:00,23.0,23.02,23.0,23.01,12800.0,18.5094,18.5255,18.5094,18.5175,12800.0
2008-04-28 12:30:00,23.0,23.01,23.0,23.0,19600.0,18.5094,18.5175,18.5094,18.5094,19600.0
2008-04-28 12:35:00,23.0,23.02,23.0,23.02,14800.0,18.5094,18.5255,18.5094,18.5255,14800.0
2008-04-28 12:40:00,23.02,23.02,22.99,23.0,24600.0,18.5255,18.5255,18.5014,18.5094,24600.0
2008-04-28 12:45:00,23.0,23.0,22.99,23.0,14600.0,18.5094,18.5094,18.5014,18.5094,14600.0
2008-04-28 12:50:00,23.0,23.0,22.97,23.0,15400.0,18.5094,18.5094,18.4853,18.5094,15400.0
2008-04-28 12:55:00,22.99,23.0,22.99,22.99,6200.0,18.5014,18.5094,18.5014,18.5014,6200.0
2008-04-28 13:00:00,22.99,23.0,22.99,23.0,13000.0,18.5014,18.5094,18.5014,18.5094,13000.0
2008-04-28 13:05:00,22.99,23.03,22.99,23.02,17000.0,18.5014,18.5335,18.5014,18.5255,17000.0
2008-04-28 13:10:00,23.02,23.03,23.02,23.02,60200.0,18.5255,18.5335,18.5255,18.5255,60200.0
2008-04-28 13:15:00,23.03,23.03,23.0,23.02,24200.0,18.5335,18.5335,18.5094,18.5255,24200.0
2008-04-28 13:20:00,23.02,23.04,23.02,23.03,12000.0,18.5255,18.5416,18.5255,18.5335,12000.0
2008-04-28 13:25:00,23.03,23.04,23.01,23.03,10600.0,18.5335,18.5416,18.5175,18.5335,10600.0
2008-04-28 13:30:00,23.03,23.03,23.02,23.03,9000.0,18.5335,18.5335,18.5255,18.5335,9000.0
2008-04-28 13:35:00,23.03,23.04,23.02,23.04,13200.0,18.5335,18.5416,18.5255,18.5416,13200.0
2008-04-28 13:40:00,23.04,23.05,23.0,23.0,15200.0,18.5416,18.5496,18.5094,18.5094,15200.0
2008-04-28 13:45:00,23.01,23.04,23.0,23.03,13600.0,18.5175,18.5416,18.5094,18.5335,13600.0
2008-04-28 13:50:00,23.02,23.03,23.02,23.03,12000.0,18.5255,18.5335,18.5255,18.5335,12000.0
2008-04-28 13:55:00,23.02,23.05,23.01,23.05,17200.0,18.5255,18.5496,18.5175,18.5496,17200.0
2008-04-28 14:00:00,23.04,23.05,23.04,23.04,11000.0,18.5416,18.5496,18.5416,18.5416,11000.0
2008-04-28 14:05:00,23.04,23.05,23.04,23.05,22800.0,18.5416,18.5496,18.5416,18.5496,22800.0
2008-04-28 14:10:00,23.05,23.05,23.0,23.0,25600.0,18.5496,18.5496,18.5094,18.5094,25600.0
2008-04-28 14:15:00,23.0,23.01,22.97,22.97,24600.0,18.5094,18.5175,18.4853,18.4853,24600.0
2008-04-28 14:20:00,22.98,22.99,22.96,22.99,14000.0,18.4933,18.5014,18.4772,18.5014,14000.0
2008-04-28 14:25:00,22.99,22.99,22.96,22.96,12800.0,18.5014,18.5014,18.4772,18.4772,12800.0
2008-04-28 14:30:00,22.97,22.97,22.95,22.97,17200.0,18.4853,18.4853,18.4692,18.4853,17200.0
2008-04-28 14:35:00,22.97,22.99,22.97,22.97,14800.0,18.4853,18.5014,18.4853,18.4853,14800.0
2008-04-28 14:40:00,22.98,23.0,22.96,23.0,19200.0,18.4933,18.5094,18.4772,18.5094,19200.0
2008-04-28 14:45:00,22.99,23.0,22.98,22.98,12600.0,18.5014,18.5094,18.4933,18.4933,12600.0
2008-04-28 14:50:00,22.97,23.0,22.96,22.99,9400.0,18.4853,18.5094,18.4772,18.5014,9400.0
2008-04-28 14:55:00,22.98,23.0,22.98,22.99,9000.0,18.4933,18.5094,18.4933,18.5014,9000.0
2008-04-28 15:00:00,22.99,23.0,22.99,23.0,24800.0,18.5014,18.5094,18.5014,18.5094,24800.0
2008-04-28 15:05:00,23.01,23.02,23.0,23.01,5800.0,18.5175,18.5255,18.5094,18.5175,5800.0
2008-04-28 15:10:00,23.01,23.03,23.0,23.02,8800.0,18.5175,18.5335,18.5094,18.5255,8800.0
2008-04-28 15:15:00,23.03,23.05,23.03,23.05,11600.0,18.5335,18.5496,18.5335,18.5496,11600.0
2008-04-28 15:20:00,23.05,23.05,23.04,23.04,18200.0,18.5496,18.5496,18.5416,18.5416,18200.0
2008-04-28 15:25:00,23.03,23.03,23.0,23.0,20200.0,18.5335,18.5335,18.5094,18.5094,20200.0
2008-04-28 15:30:00,23.0,23.01,22.99,22.99,25200.0,18.5094,18.5175,18.5014,18.5014,25200.0
2008-04-28 15:35:00,23.0,23.0,22.99,23.0,20600.0,18.5094,18.5094,18.5014,18.5094,20600.0
2008-04-28 15:40:00,23.0,23.01,23.0,23.0,121000.0,18.5094,18.5175,18.5094,18.5094,121000.0
2008-04-28 15:45:00,23.0,23.0,23.0,23.0,34600.0,18.5094,18.5094,18.5094,18.5094,34600.0
2008-04-28 15:50:00,23.0,23.0,22.93,22.93,21400.0,18.5094,18.5094,18.4531,18.4531,21400.0
2008-04-28 15:55:00,22.94,22.99,22.93,22.98,62600.0,18.4611,18.5014,18.4531,18.4933,62600.0
2008-04-29 09:30:00,22.97,22.97,22.86,22.97,15800.0,18.4853,18.4853,18.3967,18.4853,15800.0
2008-04-29 09:35:00,22.97,23.07,22.97,23.04,16200.0,18.4853,18.5657,18.4853,18.5416,16200.0
2008-04-29 09:40:00,23.04,23.06,22.93,22.95,37000.0,18.5416,18.5577,18.4531,18.4692,37000.0
2008-04-29 09:45:00,22.94,23.02,22.93,23.01,17600.0,18.4611,18.5255,18.4531,18.5175,17600.0
2008-04-29 09:50:00,23.01,23.02,22.99,22.99,70000.0,18.5175,18.5255,18.5014,18.5014,70000.0
2008-04-29 09:55:00,22.99,23.02,22.99,23.02,18200.0,18.5014,18.5255,18.5014,18.5255,18200.0
2008-04-29 10:00:00,23.03,23.05,23.0,23.03,24600.0,18.5335,18.5496,18.5094,18.5335,24600.0
2008-04-29 10:05:00,23.02,23.03,22.98,22.99,15400.0,18.5255,18.5335,18.4933,18.5014,15400.0
2008-04-29 10:10:00,22.98,22.99,22.96,22.99,11600.0,18.4933,18.5014,18.4772,18.5014,11600.0
2008-04-29 10:15:00,22.99,23.02,22.96,22.96,20400.0,18.5014,18.5255,18.4772,18.4772,20400.0
2008-04-29 10:20:00,22.96,22.98,22.96,22.96,11600.0,18.4772,18.4933,18.4772,18.4772,11600.0
2008-04-29 10:25:00,22.97,22.97,22.96,22.96,35200.0,18.4853,18.4853,18.4772,18.4772,35200.0
2008-04-29 10:30:00,22.96,22.98,22.94,22.94,43200.0,18.4772,18.4933,18.4611,18.4611,43200.0
2008-04-29 10:35:00,22.94,22.99,22.94,22.98,67000.0,18.4611,18.5014,18.4611,18.4933,67000.0
2008-04-29 10:40:00,22.96,22.98,22.96,22.96,5400.0,18.4772,18.4933,18.4772,18.4772,5400.0
2008-04-29 10:45:00,22.96,22.98,22.92,22.94,15800.0,18.4772,18.4933,18.445,18.4611,15800.0
2008-04-29 10:50:00,22.93,22.98,22.93,22.97,8800.0,18.4531,18.4933,18.4531,18.4853,8800.0
2008-04-29 10:55:00,22.97,22.97,22.94,22.95,12200.0,18.4853,18.4853,18.4611,18.4692,12200.0
2008-04-29 11:00:00,22.95,22.95,22.93,22.93,13400.0,18.4692,18.4692,18.4531,18.4531,13400.0
2008-04-29 11:05:00,22.93,22.94,22.93,22.93,16800.0,18.4531,18.4611,18.4531,18.4531,16800.0
2008-04-29 11:10:00,22.93,22.93,22.91,22.92,22200.0,18.4531,18.4531,18.437,18.445,22200.0
2008-04-29 11:15:00,22.92,22.93,22.91,22.91,12200.0,18.445,18.4531,18.437,18.437,12200.0
2008-04-29 11:20:00,22.92,22.92,22.9,22.9,9000.0,18.445,18.445,18.4289,18.4289,9000.0
2008-04-29 11:25:00,22.91,22.95,22.91,22.92,11200.0,18.437,18.4692,18.437,18.445,11200.0
2008-04-29 11:30:00,22.93,22.93,22.89,22.89,112600.0,18.4531,18.4531,18.4209,18.4209,112600.0
2008-04-29 11:35:00,22.89,22.9,22.89,22.89,4000.0,18.4209,18.4289,18.4209,18.4209,4000.0
2008-04-29 11:40:00,22.9,22.9,22.86,22.87,7200.0,18.4289,18.4289,18.3967,18.4048,7200.0
2008-04-29 11:45:00,22.86,22.88,22.86,22.86,6000.0,18.3967,18.4128,18.3967,18.3967,6000.0
2008-04-29 11:50:00,22.86,22.86,22.85,22.85,4800.0,18.3967,18.3967,18.3887,18.3887,4800.0
2008-04-29 11:55:00,22.85,22.85,22.83,22.84,7200.0,18.3887,18.3887,18.3726,18.3806,7200.0
2008-04-29 12:00:00,22.84,22.87,22.84,22.87,7600.0,18.3806,18.4048,18.3806,18.4048,7600.0
2008-04-29 12:05:00,22.87,22.91,22.86,22.89,20000.0,18.4048,18.437,18.3967,18.4209,20000.0
2008-04-29 12:10:00,22.89,22.91,22.88,22.9,7200.0,18.4209,18.437,18.4128,18.4289,7200.0
2008-04-29 12:15:00,22.91,22.91,22.9,22.9,3400.0,18.437,18.437,18.4289,18.4289,3400.0
2008-04-29 12:20:00,22.9,22.91,22.89,22.89,10000.0,18.4289,18.437,18.4209,18.4209,10000.0
2008-04-29 12:25:00,22.89,22.91,22.88,22.91,20000.0,18.4209,18.437,18.4128,18.437,20000.0
2008-04-29 12:30:00,22.91,22.91,22.9,22.9,10600.0,18.437,18.437,18.4289,18.4289,10600.0
2008-04-29 12:35:00,22.9,22.91,22.87,22.91,40800.0,18.4289,18.437,18.4048,18.437,40800.0
2008-04-29 12:40:00,22.9,22.91,22.89,22.91,12600.0,18.4289,18.437,18.4209,18.437,12600.0
2008-04-29 12:45:00,22.91,22.91,22.9,22.91,11000.0,18.437,18.437,18.4289,18.437,11000.0
2008-04-29 12:50:00,22.91,22.93,22.9,22.9,20200.0,18.437,18.4531,18.4289,18.4289,20200.0
2008-04-29 12:55:00,22.9,22.93,22.9,22.92,53800.0,18.4289,18.4531,18.4289,18.445,53800.0
2008-04-29 13:00:00,22.92,22.92,22.91,22.91,8400.0,18.445,18.445,18.437,18.437,8400.0
2008-04-29 13:05:00,22.92,22.93,22.91,22.93,29600.0,18.445,18.4531,18.437,18.4531,29600.0
2008-04-29 13:10:00,22.93,23.0,22.9,22.99,123000.0,18.4531,18.5094,18.4289,18.5014,123000.0
2008-04-29 13:15:00,22.99,23.01,22.99,23.0,23400.0,18.5014,18.5175,18.5014,18.5094,23400.0
2008-04-29 13:20:00,23.0,23.02,23.0,23.0,28000.0,18.5094,18.5255,18.5094,18.5094,28000.0
2008-04-29 13:25:00,23.0,23.02,23.0,23.02,10400.0,18.5094,18.5255,18.5094,18.5255,10400.0
2008-04-29 13:30:00,23.02,23.07,23.0,23.06,51000.0,18.5255,18.5657,18.5094,18.5577,51000.0
2008-04-29 13:35:00,23.06,23.12,23.05,23.11,42800.0,18.5577,18.606,18.5496,18.5979,42800.0
2008-04-29 13:40:00,23.11,23.14,23.09,23.09,92400.0,18.5979,18.6221,18.5818,18.5818,92400.0
2008-04-29 13:45:00,23.09,23.14,23.08,23.1,75200.0,18.5818,18.6221,18.5738,18.5899,75200.0
2008-04-29 13:50:00,23.11,23.11,23.09,23.1,57000.0,18.5979,18.5979,18.5818,18.5899,57000.0
2008-04-29 13:55:00,23.11,23.14,23.09,23.14,41600.0,18.5979,18.6221,18.5818,18.6221,41600.0
2008-04-29 14:00:00,23.14,23.14,23.11,23.13,45000.0,18.6221,18.6221,18.5979,18.614,45000.0
2008-04-29 14:05:00,23.13,23.15,23.12,23.13,55800.0,18.614,18.6301,18.606,18.614,55800.0
2008-04-29 14:10:00,23.13,23.14,23.1,23.14,45000.0,18.614,18.6221,18.5899,18.6221,45000.0
2008-04-29 14:15:00,23.14,23.14,23.1,23.11,22600.0,18.6221,18.6221,18.5899,18.5979,22600.0
2008-04-29 14:20:00,23.11,23.13,23.1,23.11,28000.0,18.5979,18.614,18.5899,18.5979,28000.0
2008-04-29 14:25:00,23.11,23.13,23.1,23.11,18800.0,18.5979,18.614,18.5899,18.5979,18800.0
2008-04-29 14:30:00,23.11,23.13,23.11,23.11,25800.0,18.5979,18.614,18.5979,18.5979,25800.0
2008-04-29 14:35:00,23.11,23.12,23.1,23.11,22200.0,18.5979,18.606,18.5899,18.5979,22200.0
2008-04-29 14:40:00,23.11,23.18,23.11,23.18,39200.0,18.5979,18.6543,18.5979,18.6543,39200.0
2008-04-29 14:45:00,23.18,23.21,23.18,23.19,43200.0,18.6543,18.6784,18.6543,18.6623,43200.0
2008-04-29 14:50:00,23.19,23.22,23.19,23.22,85800.0,18.6623,18.6865,18.6623,18.6865,85800.0
2008-04-29 14:55:00,23.23,23.25,23.22,23.23,44600.0,18.6945,18.7106,18.6865,18.6945,44600.0
2008-04-29 15:00:00,23.23,23.24,23.21,23.22,49400.0,18.6945,18.7025,18.6784,18.6865,49400.0
2008-04-29 15:05:00,23.22,23.27,23.21,23.25,81400.0,18.6865,18.7267,18.6784,18.7106,81400.0
2008-04-29 15:10:00,23.25,23.27,23.24,23.27,34200.0,18.7106,18.7267,18.7025,18.7267,34200.0
2008-04-29 15:15:00,23.27,23.31,23.25,23.31,49600.0,18.7267,18.7589,18.7106,18.7589,49600.0
2008-04-29 15:20:00,23.3,23.32,23.28,23.3,54800.0,18.7508,18.7669,18.7347,18.7508,54800.0
2008-04-29 15:25:00,23.29,23.31,23.29,23.3,27800.0,18.7428,18.7589,18.7428,18.7508,27800.0
2008-04-29 15:30:00,23.3,23.3,23.25,23.25,46200.0,18.7508,18.7508,18.7106,18.7106,46200.0
2008-04-29 15:35:00,23.25,23.27,23.24,23.27,85800.0,18.7106,18.7267,18.7025,18.7267,85800.0
2008-04-29 15:40:00,23.27,23.28,23.25,23.28,55600.0,18.7267,18.7347,18.7106,18.7347,55600.0
2008-04-29 15:45:00,23.29,23.29,23.26,23.27,68800.0,18.7428,18.7428,18.7186,18.7267,68800.0
2008-04-29 15:50:00,23.27,23.27,23.24,23.24,49000.0,18.7267,18.7267,18.7025,18.7025,49000.0
2008-04-29 15:55:00,23.25,23.25,23.19,23.23,86800.0,18.7106,18.7106,18.6623,18.6945,86800.0
2008-04-30 09:30:00,23.2,23.22,23.12,23.12,17200.0,18.6704,18.6865,18.606,18.606,17200.0
2008-04-30 09:35:00,23.12,23.12,23.0,23.01,19600.0,18.606,18.606,18.5094,18.5175,19600.0
2008-04-30 09:40:00,23.0,23.03,22.97,22.99,38600.0,18.5094,18.5335,18.4853,18.5014,38600.0
2008-04-30 09:45:00,22.99,23.0,22.97,23.0,98000.0,18.5014,18.5094,18.4853,18.5094,98000.0
2008-04-30 09:50:00,23.0,23.04,23.0,23.0,141800.0,18.5094,18.5416,18.5094,18.5094,141800.0
2008-04-30 09:55:00,23.0,23.01,23.0,23.0,22400.0,18.5094,18.5175,18.5094,18.5094,22400.0
2008-04-30 10:00:00,23.0,23.03,23.0,23.0,26200.0,18.5094,18.5335,18.5094,18.5094,26200.0
2008-04-30 10:05:00,23.0,23.02,23.0,23.0,26400.0,18.5094,18.5255,18.5094,18.5094,26400.0
2008-04-30 10:10:00,23.0,23.01,23.0,23.0,33000.0,18.5094,18.5175,18.5094,18.5094,33000.0
2008-04-30 10:15:00,23.01,23.01,23.0,23.0,29000.0,18.5175,18.5175,18.5094,18.5094,29000.0
2008-04-30 10:20:00,23.0,23.02,23.0,23.0,32600.0,18.5094,18.5255,18.5094,18.5094,32600.0
2008-04-30 10:25:00,23.0,23.0,23.0,23.0,52400.0,18.5094,18.5094,18.5094,18.5094,52400.0
2008-04-30 10:30:00,23.0,23.04,23.0,23.04,37400.0,18.5094,18.5416,18.5094,18.5416,37400.0
2008-04-30 10:35:00,23.03,23.04,22.99,22.99,26400.0,18.5335,18.5416,18.5014,18.5014,26400.0
2008-04-30 10:40:00,23.0,23.02,22.99,23.0,16400.0,18.5094,18.5255,18.5014,18.5094,16400.0
2008-04-30 10:45:00,23.0,23.0,22.95,22.95,29000.0,18.5094,18.5094,18.4692,18.4692,29000.0
2008-04-30 10:50:00,22.95,22.96,22.91,22.91,27400.0,18.4692,18.4772,18.437,18.437,27400.0
2008-04-30 10:55:00,22.91,22.93,22.91,22.92,20600.0,18.437,18.4531,18.437,18.445,20600.0
2008-04-30 11:00:00,22.93,22.95,22.92,22.93,27400.0,18.4531,18.4692,18.445,18.4531,27400.0
2008-04-30 11:05:00,22.92,22.93,22.91,22.92,29200.0,18.445,18.4531,18.437,18.445,29200.0
2008-04-30 11:10:00,22.93,22.93,22.93,22.93,14200.0,18.4531,18.4531,18.4531,18.4531,14200.0
2008-04-30 11:15:00,22.93,22.93,22.9,22.92,22000.0,18.4531,18.4531,18.4289,18.445,22000.0
2008-04-30 11:20:00,22.92,22.93,22.92,22.93,14400.0,18.445,18.4531,18.445,18.4531,14400.0
2008-04-30 11:25:00,22.93,22.93,22.93,22.93,18000.0,18.4531,18.4531,18.4531,18.4531,18000.0
2008-04-30 11:30:00,22.93,22.93,22.91,22.93,16200.0,18.4531,18.4531,18.437,18.4531,16200.0
2008-04-30 11:35:00,22.93,22.93,22.92,22.93,8600.0,18.4531,18.4531,18.445,18.4531,8600.0
2008-04-30 11:40:00,22.93,22.94,22.92,22.92,21200.0,18.4531,18.4611,18.445,18.445,21200.0
2008-04-30 11:45:00,22.92,22.92,22.9,22.9,16000.0,18.445,18.445,18.4289,18.4289,16000.0
2008-04-30 11:50:00,22.9,22.9,22.88,22.89,25000.0,18.4289,18.4289,18.4128,18.4209,25000.0
2008-04-30 11:55:00,22.89,22.92,22.89,22.92,15400.0,18.4209,18.445,18.4209,18.445,15400.0
2008-04-30 12:00:00,22.92,22.92,22.92,22.92,18200.0,18.445,18.445,18.445,18.445,18200.0
2008-04-30 12:05:00,22.92,22.93,22.91,22.93,33000.0,18.445,18.4531,18.437,18.4531,33000.0
2008-04-30 12:10:00,22.93,22.93,22.9,22.93,27000.0,18.4531,18.4531,18.4289,18.4531,27000.0
2008-04-30 12:15:00,22.93,22.93,22.91,22.91,24400.0,18.4531,18.4531,18.437,18.437,24400.0
2008-04-30 12:20:00,22.91,22.92,22.9,22.91,21600.0,18.437,18.445,18.4289,18.437,21600.0
2008-04-30 12:25:00,22.9,22.92,22.9,22.92,8000.0,18.4289,18.445,18.4289,18.445,8000.0
2008-04-30 12:30:00,22.91,22.91,22.9,22.9,20200.0,18.437,18.437,18.4289,18.4289,20200.0
2008-04-30 12:35:00,22.9,22.9,22.88,22.88,10200.0,18.4289,18.4289,18.4128,18.4128,10200.0
2008-04-30 12:40:00,22.88,22.88,22.85,22.86,9600.0,18.4128,18.4128,18.3887,18.3967,9600.0
2008-04-30 12:45:00,22.85,22.86,22.84,22.84,10200.0,18.3887,18.3967,18.3806,18.3806,10200.0
2008-04-30 12:50:00,22.84,22.85,22.84,22.84,16600.0,18.3806,18.3887,18.3806,18.3806,16600.0
2008-04-30 12:55:00,22.84,22.85,22.82,22.83,19400.0,18.3806,18.3887,18.3645,18.3726,19400.0
2008-04-30 13:00:00,22.83,22.84,22.82,22.84,17200.0,18.3726,18.3806,18.3645,18.3806,17200.0
2008-04-30 13:05:00,22.84,22.92,22.84,22.92,43400.0,18.3806,18.445,18.3806,18.445,43400.0
2008-04-30 13:10:00,22.92,22.93,22.91,22.92,13400.0,18.445,18.4531,18.437,18.445,13400.0
2008-04-30 13:15:00,22.93,22.93,22.92,22.93,19600.0,18.4531,18.4531,18.445,18.4531,19600.0
2008-04-30 13:20:00,22.93,22.98,22.93,22.97,35600.0,18.4531,18.4933,18.4531,18.4853,35600.0
2008-04-30 13:25:00,22.97,22.97,22.95,22.96,35600.0,18.4853,18.4853,18.4692,18.4772,35600.0
2008-04-30 13:30:00,22.96,22.98,22.95,22.97,20200.0,18.4772,18.4933,18.4692,18.4853,20200.0
2008-04-30 13:35:00,22.98,22.98,22.95,22.95,41800.0,18.4933,18.4933,18.4692,18.4692,41800.0
2008-04-30 13:40:00,22.96,22.99,22.95,22.99,84000.0,18.4772,18.5014,18.4692,18.5014,84000.0
2008-04-30 13:45:00,22.99,23.01,22.99,22.99,35200.0,18.5014,18.5175,18.5014,18.5014,35200.0
2008-04-30 13:50:00,22.99,22.99,22.96,22.97,45600.0,18.5014,18.5014,18.4772,18.4853,45600.0
2008-04-30 13:55:00,22.97,22.98,22.93,22.95,23800.0,18.4853,18.4933,18.4531,18.4692,23800.0
2008-04-30 14:00:00,22.95,22.95,22.94,22.95,17800.0,18.4692,18.4692,18.4611,18.4692,17800.0
2008-04-30 14:05:00,22.95,22.96,22.93,22.93,47800.0,18.4692,18.4772,18.4531,18.4531,47800.0
2008-04-30 14:10:00,22.94,22.94,22.9,22.92,52800.0,18.4611,18.4611,18.4289,18.445,52800.0
2008-04-30 14:15:00,22.92,22.99,22.89,22.97,138600.0,18.445,18.5014,18.4209,18.4853,138600.0
2008-04-30 14:20:00,22.97,22.99,22.92,22.95,84600.0,18.4853,18.5014,18.445,18.4692,84600.0
2008-04-30 14:25:00,22.95,23.0,22.94,22.99,39400.0,18.4692,18.5094,18.4611,18.5014,39400.0
2008-04-30 14:30:00,22.99,23.01,22.96,22.98,52400.0,18.5014,18.5175,18.4772,18.4933,52400.0
2008-04-30 14:35:00,22.98,23.0,22.97,22.97,39400.0,18.4933,18.5094,18.4853,18.4853,39400.0
2008-04-30 14:40:00,22.97,22.98,22.96,22.98,27400.0,18.4853,18.4933,18.4772,18.4933,27400.0
2008-04-30 14:45:00,22.98,22.99,22.94,22.95,39800.0,18.4933,18.5014,18.4611,18.4692,39800.0
2008-04-30 14:50:00,22.95,22.96,22.9,22.9,37400.0,18.4692,18.4772,18.4289,18.4289,37400.0
2008-04-30 14:55:00,22.91,22.93,22.9,22.9,57000.0,18.437,18.4531,18.4289,18.4289,57000.0
2008-04-30 15:00:00,22.9,22.93,22.86,22.92,182400.0,18.4289,18.4531,18.3967,18.445,182400.0
2008-04-30 15:05:00,22.92,22.93,22.9,22.9,87400.0,18.445,18.4531,18.4289,18.4289,87400.0
2008-04-30 15:10:00,22.9,22.91,22.82,22.83,132800.0,18.4289,18.437,18.3645,18.3726,132800.0
2008-04-30 15:15:00,22.83,22.9,22.83,22.9,58000.0,18.3726,18.4289,18.3726,18.4289,58000.0
2008-04-30 15:20:00,22.9,22.9,22.84,22.85,49600.0,18.4289,18.4289,18.3806,18.3887,49600.0
2008-04-30 15:25:00,22.84,22.87,22.82,22.84,74200.0,18.3806,18.4048,18.3645,18.3806,74200.0
2008-04-30 15:30:00,22.84,22.84,22.82,22.83,64200.0,18.3806,18.3806,18.3645,18.3726,64200.0
2008-04-30 15:35:00,22.83,22.85,22.83,22.84,56800.0,18.3726,18.3887,18.3726,18.3806,56800.0
2008-04-30 15:40:00,22.84,22.84,22.81,22.84,55600.0,18.3806,18.3806,18.3565,18.3806,55600.0
2008-04-30 15:45:00,22.84,22.86,22.83,22.84,44800.0,18.3806,18.3967,18.3726,18.3806,44800.0
2008-04-30 15:50:00,22.84,22.89,22.83,22.86,65400.0,18.3806,18.4209,18.3726,18.3967,65400.0
2008-04-30 15:55:00,22.86,22.87,22.82,22.82,81000.0,18.3967,18.4048,18.3645,18.3645,81000.0
2008-05-01 09:30:00,22.81,22.81,22.65,22.67,68800.0,18.3565,18.3565,18.2277,18.2438,68800.0
2008-05-01 09:35:00,22.67,22.68,22.52,22.53,70600.0,18.2438,18.2519,18.1231,18.1312,70600.0
2008-05-01 09:40:00,22.53,22.54,22.46,22.5,94800.0,18.1312,18.1392,18.0748,18.107,94800.0
2008-05-01 09:45:00,22.5,22.54,22.5,22.52,32800.0,18.107,18.1392,18.107,18.1231,32800.0
2008-05-01 09:50:00,22.52,22.59,22.5,22.59,53400.0,18.1231,18.1795,18.107,18.1795,53400.0
2008-05-01 09:55:00,22.59,22.6,22.54,22.57,21800.0,18.1795,18.1875,18.1392,18.1634,21800.0
2008-05-01 10:00:00,22.57,22.68,22.55,22.67,23400.0,18.1634,18.2519,18.1473,18.2438,23400.0
2008-05-01 10:05:00,22.68,22.68,22.61,22.63,17400.0,18.2519,18.2519,18.1955,18.2116,17400.0
2008-05-01 10:10:00,22.63,22.67,22.63,22.67,16800.0,18.2116,18.2438,18.2116,18.2438,16800.0
2008-05-01 10:15:00,22.68,22.68,22.54,22.56,41000.0,18.2519,18.2519,18.1392,18.1553,41000.0
2008-05-01 10:20:00,22.56,22.58,22.55,22.58,45000.0,18.1553,18.1714,18.1473,18.1714,45000.0
2008-05-01 10:25:00,22.58,22.58,22.49,22.5,51000.0,18.1714,18.1714,18.099,18.107,51000.0
2008-05-01 10:30:00,22.5,22.51,22.46,22.47,72200.0,18.107,18.1151,18.0748,18.0829,72200.0
2008-05-01 10:35:00,22.48,22.5,22.47,22.49,14000.0,18.0909,18.107,18.0829,18.099,14000.0
2008-05-01 10:40:00,22.5,22.5,22.48,22.49,36800.0,18.107,18.107,18.0909,18.099,36800.0
2008-05-01 10:45:00,22.49,22.51,22.48,22.5,44000.0,18.099,18.1151,18.0909,18.107,44000.0
2008-05-01 10:50:00,22.5,22.5,22.48,22.49,50600.0,18.107,18.107,18.0909,18.099,50600.0
2008-05-01 10:55:00,22.49,22.49,22.42,22.42,56600.0,18.099,18.099,18.0426,18.0426,56600.0
2008-05-01 11:00:00,22.42,22.43,22.36,22.38,61800.0,18.0426,18.0507,17.9944,18.0105,61800.0
2008-05-01 11:05:00,22.39,22.4,22.39,22.39,29200.0,18.0185,18.0266,18.0185,18.0185,29200.0
2008-05-01 11:10:00,22.39,22.46,22.39,22.45,28400.0,18.0185,18.0748,18.0185,18.0668,28400.0
2008-05-01 11:15:00,22.46,22.49,22.46,22.49,22200.0,18.0748,18.099,18.0748,18.099,22200.0
2008-05-01 11:20:00,22.49,22.5,22.49,22.5,48800.0,18.099,18.107,18.099,18.107,48800.0
2008-05-01 11:25:00,22.5,22.5,22.49,22.5,21200.0,18.107,18.107,18.099,18.107,21200.0
2008-05-01 11:30:00,22.49,22.5,22.49,22.5,30000.0,18.099,18.107,18.099,18.107,30000.0
2008-05-01 11:35:00,22.5,22.52,22.5,22.51,21000.0,18.107,18.1231,18.107,18.1151,21000.0
2008-05-01 11:40:00,22.51,22.52,22.5,22.5,27400.0,18.1151,18.1231,18.107,18.107,27400.0
2008-05-01 11:45:00,22.51,22.52,22.5,22.5,20200.0,18.1151,18.1231,18.107,18.107,20200.0
2008-05-01 11:50:00,22.5,22.53,22.5,22.52,31200.0,18.107,18.1312,18.107,18.1231,31200.0
2008-05-01 11:55:00,22.52,22.52,22.5,22.5,24200.0,18.1231,18.1231,18.107,18.107,24200.0
2008-05-01 12:00:00,22.5,22.52,22.5,22.52,17600.0,18.107,18.1231,18.107,18.1231,17600.0
2008-05-01 12:05:00,22.52,22.52,22.5,22.5,22400.0,18.1231,18.1231,18.107,18.107,22400.0
2008-05-01 12:10:00,22.51,22.53,22.5,22.52,32200.0,18.1151,18.1312,18.107,18.1231,32200.0
2008-05-01 12:15:00,22.52,22.54,22.52,22.53,48400.0,18.1231,18.1392,18.1231,18.1312,48400.0
2008-05-01 12:20:00,22.53,22.53,22.52,22.53,26800.0,18.1312,18.1312,18.1231,18.1312,26800.0
2008-05-01 12:25:00,22.52,22.54,22.52,22.52,41800.0,18.1231,18.1392,18.1231,18.1231,41800.0
2008-05-01 12:30:00,22.52,22.52,22.5,22.5,28600.0,18.1231,18.1231,18.107,18.107,28600.0
2008-05-01 12:35:00,22.51,22.52,22.49,22.52,55600.0,18.1151,18.1231,18.099,18.1231,55600.0
2008-05-01 12:40:00,22.52,22.54,22.49,22.53,216400.0,18.1231,18.1392,18.099,18.1312,216400.0
2008-05-01 12:45:00,22.53,22.54,22.53,22.54,13600.0,18.1312,18.1392,18.1312,18.1392,13600.0
2008-05-01 12:50:00,22.54,22.6,22.54,22.6,17000.0,18.1392,18.1875,18.1392,18.1875,17000.0
2008-05-01 12:55:00,22.6,22.63,22.6,22.63,5200.0,18.1875,18.2116,18.1875,18.2116,5200.0
2008-05-01 13:00:00,22.62,22.64,22.61,22.64,15200.0,18.2036,18.2197,18.1955,18.2197,15200.0
2008-05-01 13:05:00,22.65,22.66,22.65,22.65,12400.0,18.2277,18.2358,18.2277,18.2277,12400.0
2008-05-01 13:10:00,22.66,22.73,22.65,22.73,49600.0,18.2358,18.2921,18.2277,18.2921,49600.0
2008-05-01 13:15:00,22.73,22.76,22.71,22.71,72600.0,18.2921,18.3163,18.276,18.276,72600.0
2008-05-01 13:20:00,22.72,22.72,22.69,22.7,28000.0,18.2841,18.2841,18.2599,18.268,28000.0
2008-05-01 13:25:00,22.7,22.71,22.69,22.69,18400.0,18.268,18.276,18.2599,18.2599,18400.0
2008-05-01 13:30:00,22.7,22.7,22.67,22.68,26400.0,18.268,18.268,18.2438,18.2519,26400.0
2008-05-01 13:35:00,22.68,22.68,22.64,22.64,113200.0,18.2519,18.2519,18.2197,18.2197,113200.0
2008-05-01 13:40:00,22.65,22.65,22.61,22.62,41800.0,18.2277,18.2277,18.1955,18.2036,41800.0
2008-05-01 13:45:00,22.63,22.63,22.62,22.63,19600.0,18.2116,18.2116,18.2036,18.2116,19600.0
2008-05-01 13:50:00,22.63,22.63,22.58,22.58,32800.0,18.2116,18.2116,18.1714,18.1714,32800.0
2008-05-01 13:55:00,22.58,22.6,22.58,22.6,26800.0,18.1714,18.1875,18.1714,18.1875,26800.0
2008-05-01 14:00:00,22.6,22.63,22.6,22.61,22800.0,18.1875,18.2116,18.1875,18.1955,22800.0
2008-05-01 14:05:00,22.6,22.63,22.6,22.62,21400.0,18.1875,18.2116,18.1875,18.2036,21400.0
2008-05-01 14:10:00,22.61,22.63,22.61,22.63,17000.0,18.1955,18.2116,18.1955,18.2116,17000.0
2008-05-01 14:15:00,22.63,22.63,22.61,22.62,41000.0,18.2116,18.2116,18.1955,18.2036,41000.0
2008-05-01 14:20:00,22.63,22.63,22.62,22.63,33800.0,18.2116,18.2116,18.2036,18.2116,33800.0
2008-05-01 14:25:00,22.62,22.63,22.62,22.63,43000.0,18.2036,18.2116,18.2036,18.2116,43000.0
2008-05-01 14:30:00,22.62,22.63,22.61,22.63,34800.0,18.2036,18.2116,18.1955,18.2116,34800.0
2008-05-01 14:35:00,22.63,22.63,22.62,22.63,44000.0,18.2116,18.2116,18.2036,18.2116,44000.0
2008-05-01 14:40:00,22.62,22.64,22.61,22.62,67000.0,18.2036,18.2197,18.1955,18.2036,67000.0
2008-05-01 14:45:00,22.62,22.62,22.59,22.59,41400.0,18.2036,18.2036,18.1795,18.1795,41400.0
2008-05-01 14:50:00,22.6,22.6,22.59,22.59,18200.0,18.1875,18.1875,18.1795,18.1795,18200.0
2008-05-01 14:55:00,22.59,22.6,22.58,22.58,19000.0,18.1795,18.1875,18.1714,18.1714,19000.0
2008-05-01 15:00:00,22.59,22.62,22.59,22.61,21400.0,18.1795,18.2036,18.1795,18.1955,21400.0
2008-05-01 15:05:00,22.61,22.62,22.61,22.61,14800.0,18.1955,18.2036,18.1955,18.1955,14800.0
2008-05-01 15:10:00,22.62,22.63,22.61,22.62,39600.0,18.2036,18.2116,18.1955,18.2036,39600.0
2008-05-01 15:15:00,22.62,22.63,22.61,22.63,48000.0,18.2036,18.2116,18.1955,18.2116,48000.0
2008-05-01 15:20:00,22.63,22.63,22.61,22.62,51200.0,18.2116,18.2116,18.1955,18.2036,51200.0
2008-05-01 15:25:00,22.61,22.63,22.61,22.62,48400.0,18.1955,18.2116,18.1955,18.2036,48400.0
2008-05-01 15:30:00,22.61,22.63,22.61,22.62,28000.0,18.1955,18.2116,18.1955,18.2036,28000.0
2008-05-01 15:35:00,22.62,22.63,22.58,22.59,57000.0,18.2036,18.2116,18.1714,18.1795,57000.0
2008-05-01 15:40:00,22.59,22.6,22.58,22.6,39600.0,18.1795,18.1875,18.1714,18.1875,39600.0
2008-05-01 15:45:00,22.6,22.6,22.59,22.6,54200.0,18.1875,18.1875,18.1795,18.1875,54200.0
2008-05-01 15:50:00,22.6,22.61,22.59,22.6,63400.0,18.1875,18.1955,18.1795,18.1875,63400.0
2008-05-01 15:55:00,22.6,22.63,22.6,22.61,124600.0,18.1875,18.2116,18.1875,18.1955,124600.0
2008-05-02 09:30:00,22.62,22.64,22.48,22.55,66000.0,18.2036,18.2197,18.0909,18.1473,66000.0
2008-05-02 09:35:00,22.55,22.57,22.45,22.47,52800.0,18.1473,18.1634,18.0668,18.0829,52800.0
2008-05-02 09:40:00,22.48,22.48,22.27,22.29,98200.0,18.0909,18.0909,17.9219,17.938,98200.0
2008-05-02 09:45:00,22.29,22.34,22.28,22.33,63600.0,17.938,17.9783,17.93,17.9702,63600.0
2008-05-02 09:50:00,22.33,22.64,22.28,22.28,46400.0,17.9702,18.2197,17.93,17.93,46400.0
2008-05-02 09:55:00,22.29,22.34,22.26,22.31,70000.0,17.938,17.9783,17.9139,17.9541,70000.0
2008-05-02 10:00:00,22.32,22.38,22.25,22.29,239000.0,17.9622,18.0105,17.9058,17.938,239000.0
2008-05-02 10:05:00,22.29,22.31,22.27,22.28,69800.0,17.938,17.9541,17.9219,17.93,69800.0
2008-05-02 10:10:00,22.28,22.28,22.23,22.26,162800.0,17.93,17.93,17.8897,17.9139,162800.0
2008-05-02 10:15:00,22.26,22.31,22.25,22.31,97000.0,17.9139,17.9541,17.9058,17.9541,97000.0
2008-05-02 10:20:00,22.31,22.33,22.28,22.3,98400.0,17.9541,17.9702,17.93,17.9461,98400.0
2008-05-02 10:25:00,22.3,22.3,22.25,22.28,94800.0,17.9461,17.9461,17.9058,17.93,94800.0
2008-05-02 10:30:00,22.28,22.36,22.26,22.36,107800.0,17.93,17.9944,17.9139,17.9944,107800.0
2008-05-02 10:35:00,22.37,22.38,22.3,22.34,59200.0,18.0024,18.0105,17.9461,17.9783,59200.0
2008-05-02 10:40:00,22.34,22.36,22.27,22.28,99800.0,17.9783,17.9944,17.9219,17.93,99800.0
2008-05-02 10:45:00,22.28,22.32,22.23,22.24,147200.0,17.93,17.9622,17.8897,17.8978,147200.0
2008-05-02 10:50:00,22.23,22.23,22.15,22.15,77200.0,17.8897,17.8897,17.8254,17.8254,77200.0
2008-05-02 10:55:00,22.15,22.15,22.1,22.11,49000.0,17.8254,17.8254,17.7851,17.7932,49000.0
2008-05-02 11:00:00,22.11,22.12,22.03,22.05,61600.0,17.7932,17.8012,17.7288,17.7449,61600.0
2008-05-02 11:05:00,22.05,22.11,22.05,22.08,56600.0,17.7449,17.7932,17.7449,17.769,56600.0
2008-05-02 11:10:00,22.08,22.11,22.06,22.11,52200.0,17.769,17.7932,17.7529,17.7932,52200.0
2008-05-02 11:15:00,22.11,22.18,22.11,22.17,67000.0,17.7932,17.8495,17.7932,17.8415,67000.0
2008-05-02 11:20:00,22.17,22.2,22.16,22.18,36200.0,17.8415,17.8656,17.8334,17.8495,36200.0
2008-05-02 11:25:00,22.17,22.18,22.16,22.16,40800.0,17.8415,17.8495,17.8334,17.8334,40800.0
2008-05-02 11:30:00,22.16,22.18,22.16,22.18,32000.0,17.8334,17.8495,17.8334,17.8495,32000.0
2008-05-02 11:35:00,22.18,22.18,22.16,22.18,30000.0,17.8495,17.8495,17.8334,17.8495,30000.0
2008-05-02 11:40:00,22.17,22.17,22.13,22.14,70600.0,17.8415,17.8415,17.8093,17.8173,70600.0
2008-05-02 11:45:00,22.14,22.15,22.1,22.12,23200.0,17.8173,17.8254,17.7851,17.8012,23200.0
2008-05-02 11:50:00,22.13,22.15,22.13,22.14,17400.0,17.8093,17.8254,17.8093,17.8173,17400.0
2008-05-02 11:55:00,22.14,22.16,22.14,22.15,15200.0,17.8173,17.8334,17.8173,17.8254,15200.0
2008-05-02 12:00:00,22.15,22.16,22.12,22.14,60400.0,17.8254,17.8334,17.8012,17.8173,60400.0
2008-05-02 12:05:00,22.14,22.16,22.11,22.16,54600.0,17.8173,17.8334,17.7932,17.8334,54600.0
2008-05-02 12:10:00,22.16,22.26,22.15,22.18,171200.0,17.8334,17.9139,17.8254,17.8495,171200.0
2008-05-02 12:15:00,22.18,22.18,22.16,22.17,32800.0,17.8495,17.8495,17.8334,17.8415,32800.0
2008-05-02 12:20:00,22.17,22.17,22.15,22.16,16400.0,17.8415,17.8415,17.8254,17.8334,16400.0
2008-05-02 12:25:00,22.16,22.18,22.15,22.18,9800.0,17.8334,17.8495,17.8254,17.8495,9800.0
2008-05-02 12:30:00,22.19,22.19,22.18,22.18,11800.0,17.8576,17.8576,17.8495,17.8495,11800.0
2008-05-02 12:35:00,22.19,22.19,22.18,22.18,16800.0,17.8576,17.8576,17.8495,17.8495,16800.0
2008-05-02 12:40:00,22.18,22.18,22.15,22.16,22600.0,17.8495,17.8495,17.8254,17.8334,22600.0
2008-05-02 12:45:00,22.16,22.17,22.15,22.16,10800.0,17.8334,17.8415,17.8254,17.8334,10800.0
2008-05-02 12:50:00,22.16,22.18,22.16,22.18,12600.0,17.8334,17.8495,17.8334,17.8495,12600.0
2008-05-02 12:55:00,22.18,22.19,22.17,22.18,25200.0,17.8495,17.8576,17.8415,17.8495,25200.0
2008-05-02 13:00:00,22.18,22.18,22.15,22.15,25400.0,17.8495,17.8495,17.8254,17.8254,25400.0
2008-05-02 13:05:00,22.14,22.14,22.13,22.14,14600.0,17.8173,17.8173,17.8093,17.8173,14600.0
2008-05-02 13:10:00,22.15,22.16,22.13,22.13,24800.0,17.8254,17.8334,17.8093,17.8093,24800.0
2008-05-02 13:15:00,22.14,22.18,22.14,22.18,14800.0,17.8173,17.8495,17.8173,17.8495,14800.0
2008-05-02 13:20:00,22.17,22.19,22.17,22.18,10600.0,17.8415,17.8576,17.8415,17.8495,10600.0
2008-05-02 13:25:00,22.18,22.18,22.16,22.16,23000.0,17.8495,17.8495,17.8334,17.8334,23000.0
2008-05-02 13:30:00,22.16,22.17,22.13,22.16,33400.0,17.8334,17.8415,17.8093,17.8334,33400.0
2008-05-02 13:35:00,22.16,22.18,22.13,22.13,54200.0,17.8334,17.8495,17.8093,17.8093,54200.0
2008-05-02 13:40:00,22.13,22.13,22.12,22.13,26000.0,17.8093,17.8093,17.8012,17.8093,26000.0
2008-05-02 13:45:00,22.13,22.14,22.13,22.14,26400.0,17.8093,17.8173,17.8093,17.8173,26400.0
2008-05-02 13:50:00,22.14,22.14,22.11,22.11,22800.0,17.8173,17.8173,17.7932,17.7932,22800.0
2008-05-02 13:55:00,22.12,22.12,22.1,22.1,16400.0,17.8012,17.8012,17.7851,17.7851,16400.0
2008-05-02 14:00:00,22.11,22.11,22.09,22.11,26000.0,17.7932,17.7932,17.7771,17.7932,26000.0
2008-05-02 14:05:00,22.11,22.11,22.09,22.09,27600.0,17.7932,17.7932,17.7771,17.7771,27600.0
2008-05-02 14:10:00,22.09,22.11,22.09,22.11,49400.0,17.7771,17.7932,17.7771,17.7932,49400.0
2008-05-02 14:15:00,22.11,22.12,22.08,22.1,89600.0,17.7932,17.8012,17.769,17.7851,89600.0
2008-05-02 14:20:00,22.1,22.1,22.02,22.03,97000.0,17.7851,17.7851,17.7207,17.7288,97000.0
2008-05-02 14:25:00,22.03,22.06,22.0,22.03,90400.0,17.7288,17.7529,17.7046,17.7288,90400.0
2008-05-02 14:30:00,22.04,22.09,22.04,22.06,108200.0,17.7368,17.7771,17.7368,17.7529,108200.0
2008-05-02 14:35:00,22.05,22.08,22.02,22.07,51600.0,17.7449,17.769,17.7207,17.761,51600.0
2008-05-02 14:40:00,22.07,22.1,22.02,22.03,59000.0,17.761,17.7851,17.7207,17.7288,59000.0
2008-05-02 14:45:00,22.04,22.04,22.01,22.03,36400.0,17.7368,17.7368,17.7127,17.7288,36400.0
2008-05-02 14:50:00,22.03,22.04,22.01,22.02,48200.0,17.7288,17.7368,17.7127,17.7207,48200.0
2008-05-02 14:55:00,22.02,22.05,22.0,22.0,48200.0,17.7207,17.7449,17.7046,17.7046,48200.0
2008-05-02 15:00:00,22.01,22.03,22.0,22.01,76400.0,17.7127,17.7288,17.7046,17.7127,76400.0
2008-05-02 15:05:00,22.01,22.04,22.0,22.04,61600.0,17.7127,17.7368,17.7046,17.7368,61600.0
2008-05-02 15:10:00,22.04,22.11,22.03,22.09,139000.0,17.7368,17.7932,17.7288,17.7771,139000.0
2008-05-02 15:15:00,22.09,22.1,22.09,22.1,34800.0,17.7771,17.7851,17.7771,17.7851,34800.0
2008-05-02 15:20:00,22.1,22.1,22.09,22.09,24400.0,17.7851,17.7851,17.7771,17.7771,24400.0
2008-05-02 15:25:00,22.09,22.13,22.08,22.11,82600.0,17.7771,17.8093,17.769,17.7932,82600.0
2008-05-02 15:30:00,22.11,22.13,22.1,22.13,116400.0,17.7932,17.8093,17.7851,17.8093,116400.0
2008-05-02 15:35:00,22.13,22.13,22.12,22.13,82800.0,17.8093,17.8093,17.8012,17.8093,82800.0
2008-05-02 15:40:00,22.13,22.13,22.12,22.13,190200.0,17.8093,17.8093,17.8012,17.8093,190200.0
2008-05-02 15:45:00,22.13,22.13,22.11,22.13,153400.0,17.8093,17.8093,17.7932,17.8093,153400.0
2008-05-02 15:50:00,22.12,22.14,22.1,22.14,448800.0,17.8012,17.8173,17.7851,17.8173,448800.0
2008-05-02 15:55:00,22.14,22.17,22.13,22.14,299600.0,17.8173,17.8415,17.8093,17.8173,299600.0
2008-05-05 09:30:00,22.18,22.27,22.07,22.25,68000.0,17.8495,17.9219,17.761,17.9058,68000.0
2008-05-05 09:35:00,22.25,22.26,22.23,22.25,52000.0,17.9058,17.9139,17.8897,17.9058,52000.0
2008-05-05 09:40:00,22.25,22.34,22.25,22.31,73600.0,17.9058,17.9783,17.9058,17.9541,73600.0
2008-05-05 09:45:00,22.31,22.34,22.28,22.32,89000.0,17.9541,17.9783,17.93,17.9622,89000.0
2008-05-05 09:50:00,22.32,22.32,22.28,22.3,77800.0,17.9622,17.9622,17.93,17.9461,77800.0
2008-05-05 09:55:00,22.3,22.35,22.3,22.34,139200.0,17.9461,17.9863,17.9461,17.9783,139200.0
2008-05-05 10:00:00,22.35,22.47,22.35,22.47,87000.0,17.9863,18.0829,17.9863,18.0829,87000.0
2008-05-05 10:05:00,22.47,22.65,22.46,22.59,155800.0,18.0829,18.2277,18.0748,18.1795,155800.0
2008-05-05 10:10:00,22.58,22.6,22.48,22.49,61400.0,18.1714,18.1875,18.0909,18.099,61400.0
2008-05-05 10:15:00,22.49,22.5,22.42,22.42,28400.0,18.099,18.107,18.0426,18.0426,28400.0
2008-05-05 10:20:00,22.41,22.41,22.37,22.41,73000.0,18.0346,18.0346,18.0024,18.0346,73000.0
2008-05-05 10:25:00,22.41,22.41,22.4,22.4,49200.0,18.0346,18.0346,18.0266,18.0266,49200.0
2008-05-05 10:30:00,22.41,22.43,22.4,22.42,41200.0,18.0346,18.0507,18.0266,18.0426,41200.0
2008-05-05 10:35:00,22.42,22.42,22.4,22.4,74600.0,18.0426,18.0426,18.0266,18.0266,74600.0
2008-05-05 10:40:00,22.4,22.44,22.4,22.43,61600.0,18.0266,18.0587,18.0266,18.0507,61600.0
2008-05-05 10:45:00,22.43,22.43,22.43,22.43,40200.0,18.0507,18.0507,18.0507,18.0507,40200.0
2008-05-05 10:50:00,22.43,22.44,22.42,22.43,35400.0,18.0507,18.0587,18.0426,18.0507,35400.0
2008-05-05 10:55:00,22.43,22.44,22.42,22.43,36000.0,18.0507,18.0587,18.0426,18.0507,36000.0
2008-05-05 11:00:00,22.43,22.47,22.43,22.47,52200.0,18.0507,18.0829,18.0507,18.0829,52200.0
2008-05-05 11:05:00,22.47,22.48,22.46,22.46,31000.0,18.0829,18.0909,18.0748,18.0748,31000.0
2008-05-05 11:10:00,22.46,22.46,22.43,22.44,34000.0,18.0748,18.0748,18.0507,18.0587,34000.0
2008-05-05 11:15:00,22.44,22.47,22.44,22.45,49200.0,18.0587,18.0829,18.0587,18.0668,49200.0
2008-05-05 11:20:00,22.45,22.47,22.43,22.43,62000.0,18.0668,18.0829,18.0507,18.0507,62000.0
2008-05-05 11:25:00,22.43,22.43,22.43,22.43,17000.0,18.0507,18.0507,18.0507,18.0507,17000.0
2008-05-05 11:30:00,22.43,22.45,22.43,22.45,45200.0,18.0507,18.0668,18.0507,18.0668,45200.0
2008-05-05 11:35:00,22.45,22.47,22.44,22.47,15200.0,18.0668,18.0829,18.0587,18.0829,15200.0
2008-05-05 11:40:00,22.47,22.47,22.45,22.45,18600.0,18.0829,18.0829,18.0668,18.0668,18600.0
2008-05-05 11:45:00,22.45,22.46,22.44,22.46,20800.0,18.0668,18.0748,18.0587,18.0748,20800.0
2008-05-05 11:50:00,22.46,22.54,22.46,22.54,21400.0,18.0748,18.1392,18.0748,18.1392,21400.0
2008-05-05 11:55:00,22.54,22.63,22.54,22.63,45800.0,18.1392,18.2116,18.1392,18.2116,45800.0
2008-05-05 12:00:00,22.63,22.65,22.61,22.62,77800.0,18.2116,18.2277,18.1955,18.2036,77800.0
2008-05-05 12:05:00,22.61,22.61,22.58,22.61,47200.0,18.1955,18.1955,18.1714,18.1955,47200.0
2008-05-05 12:10:00,22.61,22.64,22.56,22.6,61400.0,18.1955,18.2197,18.1553,18.1875,61400.0
2008-05-05 12:15:00,22.6,22.6,22.58,22.58,32000.0,18.1875,18.1875,18.1714,18.1714,32000.0
2008-05-05 12:20:00,22.57,22.58,22.57,22.58,29200.0,18.1634,18.1714,18.1634,18.1714,29200.0
2008-05-05 12:25:00,22.58,22.58,22.53,22.56,48000.0,18.1714,18.1714,18.1312,18.1553,48000.0
2008-05-05 12:30:00,22.56,22.56,22.5,22.52,56200.0,18.1553,18.1553,18.107,18.1231,56200.0
2008-05-05 12:35:00,22.52,22.53,22.47,22.5,98600.0,18.1231,18.1312,18.0829,18.107,98600.0
2008-05-05 12:40:00,22.5,22.51,22.5,22.5,61800.0,18.107,18.1151,18.107,18.107,61800.0
2008-05-05 12:45:00,22.5,22.52,22.5,22.5,76200.0,18.107,18.1231,18.107,18.107,76200.0
2008-05-05 12:50:00,22.5,22.51,22.5,22.5,49400.0,18.107,18.1151,18.107,18.107,49400.0
2008-05-05 12:55:00,22.5,22.52,22.5,22.52,20000.0,18.107,18.1231,18.107,18.1231,20000.0
2008-05-05 13:00:00,22.52,22.54,22.52,22.54,26000.0,18.1231,18.1392,18.1231,18.1392,26000.0
2008-05-05 13:05:00,22.54,22.58,22.53,22.57,26000.0,18.1392,18.1714,18.1312,18.1634,26000.0
2008-05-05 13:10:00,22.58,22.6,22.57,22.6,29800.0,18.1714,18.1875,18.1634,18.1875,29800.0
2008-05-05 13:15:00,22.6,22.64,22.6,22.64,29600.0,18.1875,18.2197,18.1875,18.2197,29600.0
2008-05-05 13:20:00,22.64,22.65,22.63,22.65,50200.0,18.2197,18.2277,18.2116,18.2277,50200.0
2008-05-05 13:25:00,22.64,22.65,22.63,22.64,52800.0,18.2197,18.2277,18.2116,18.2197,52800.0
2008-05-05 13:30:00,22.64,22.65,22.58,22.6,54800.0,18.2197,18.2277,18.1714,18.1875,54800.0
2008-05-05 13:35:00,22.6,22.62,22.6,22.61,35800.0,18.1875,18.2036,18.1875,18.1955,35800.0
2008-05-05 13:40:00,22.62,22.67,22.62,22.67,45000.0,18.2036,18.2438,18.2036,18.2438,45000.0
2008-05-05 13:45:00,22.67,22.74,22.66,22.72,117800.0,18.2438,18.3002,18.2358,18.2841,117800.0
2008-05-05 13:50:00,22.72,22.77,22.71,22.77,84600.0,18.2841,18.3243,18.276,18.3243,84600.0
2008-05-05 13:55:00,22.76,22.76,22.67,22.67,117800.0,18.3163,18.3163,18.2438,18.2438,117800.0
2008-05-05 14:00:00,22.67,22.68,22.64,22.64,46800.0,18.2438,18.2519,18.2197,18.2197,46800.0
2008-05-05 14:05:00,22.64,22.65,22.55,22.58,88600.0,18.2197,18.2277,18.1473,18.1714,88600.0
2008-05-05 14:10:00,22.56,22.56,22.5,22.5,56800.0,18.1553,18.1553,18.107,18.107,56800.0
2008-05-05 14:15:00,22.5,22.51,22.5,22.51,30600.0,18.107,18.1151,18.107,18.1151,30600.0
2008-05-05 14:20:00,22.51,22.51,22.5,22.5,51800.0,18.1151,18.1151,18.107,18.107,51800.0
2008-05-05 14:25:00,22.5,22.51,22.5,22.51,35600.0,18.107,18.1151,18.107,18.1151,35600.0
2008-05-05 14:30:00,22.5,22.51,22.5,22.5,44000.0,18.107,18.1151,18.107,18.107,44000.0
2008-05-05 14:35:00,22.5,22.51,22.49,22.5,151600.0,18.107,18.1151,18.099,18.107,151600.0
2008-05-05 14:40:00,22.5,22.51,22.49,22.5,78800.0,18.107,18.1151,18.099,18.107,78800.0
2008-05-05 14:45:00,22.5,22.5,22.5,22.5,62600.0,18.107,18.107,18.107,18.107,62600.0
2008-05-05 14:50:00,22.5,22.5,22.5,22.5,40600.0,18.107,18.107,18.107,18.107,40600.0
2008-05-05 14:55:00,22.5,22.5,22.5,22.5,112000.0,18.107,18.107,18.107,18.107,112000.0
2008-05-05 15:00:00,22.5,22.5,22.5,22.5,63000.0,18.107,18.107,18.107,18.107,63000.0
2008-05-05 15:05:00,22.5,22.5,22.5,22.5,94000.0,18.107,18.107,18.107,18.107,94000.0
2008-05-05 15:10:00,22.5,22.5,22.5,22.5,127600.0,18.107,18.107,18.107,18.107,127600.0
2008-05-05 15:15:00,22.5,22.54,22.5,22.52,122200.0,18.107,18.1392,18.107,18.1231,122200.0
2008-05-05 15:20:00,22.52,22.59,22.51,22.59,100800.0,18.1231,18.1795,18.1151,18.1795,100800.0
2008-05-05 15:25:00,22.59,22.64,22.58,22.63,121400.0,18.1795,18.2197,18.1714,18.2116,121400.0
2008-05-05 15:30:00,22.63,22.67,22.54,22.55,127000.0,18.2116,18.2438,18.1392,18.1473,127000.0
2008-05-05 15:35:00,22.55,22.64,22.55,22.6,115600.0,18.1473,18.2197,18.1473,18.1875,115600.0
2008-05-05 15:40:00,22.59,22.6,22.56,22.59,142200.0,18.1795,18.1875,18.1553,18.1795,142200.0
2008-05-05 15:45:00,22.59,22.59,22.5,22.5,198800.0,18.1795,18.1795,18.107,18.107,198800.0
2008-05-05 15:50:00,22.51,22.54,22.5,22.54,235800.0,18.1151,18.1392,18.107,18.1392,235800.0
2008-05-05 15:55:00,22.54,22.74,22.53,22.71,244000.0,18.1392,18.3002,18.1312,18.276,244000.0
2008-05-06 09:30:00,22.58,23.65,22.58,23.34,416400.0,18.1714,19.0325,18.1714,18.783,416400.0
2008-05-06 09:35:00,23.32,23.58,22.97,23.11,504600.0,18.7669,18.9762,18.4853,18.5979,504600.0
2008-05-06 09:40:00,23.11,23.28,23.03,23.18,213200.0,18.5979,18.7347,18.5335,18.6543,213200.0
2008-05-06 09:45:00,23.18,23.38,23.14,23.32,901200.0,18.6543,18.8152,18.6221,18.7669,901200.0
2008-05-06 09:50:00,23.3,23.4,23.26,23.4,286200.0,18.7508,18.8313,18.7186,18.8313,286200.0
2008-05-06 09:55:00,23.4,23.77,23.4,23.68,288600.0,18.8313,19.1291,18.8313,19.0566,288600.0
2008-05-06 10:00:00,23.68,23.68,23.43,23.65,166000.0,19.0566,19.0566,18.8555,19.0325,166000.0
2008-05-06 10:05:00,23.64,23.75,23.63,23.74,143400.0,19.0244,19.113,19.0164,19.1049,143400.0
2008-05-06 10:10:00,23.73,23.81,23.7,23.8,187200.0,19.0969,19.1613,19.0727,19.1532,187200.0
2008-05-06 10:15:00,23.79,23.9,23.72,23.87,201400.0,19.1452,19.2337,19.0888,19.2095,201400.0
2008-05-06 10:20:00,23.86,24.18,23.77,24.16,257400.0,19.2015,19.459,19.1291,19.4429,257400.0
2008-05-06 10:25:00,24.14,24.23,24.0,24.03,192800.0,19.4268,19.4993,19.3142,19.3383,192800.0
2008-05-06 10:30:00,24.02,24.03,23.98,23.98,254800.0,19.3303,19.3383,19.2981,19.2981,254800.0
2008-05-06 10:35:00,23.98,24.01,23.95,24.0,252600.0,19.2981,19.3222,19.2739,19.3142,252600.0
2008-05-06 10:40:00,24.0,24.13,24.0,24.04,130400.0,19.3142,19.4188,19.3142,19.3464,130400.0
2008-05-06 10:45:00,24.04,24.05,23.81,23.89,106600.0,19.3464,19.3544,19.1613,19.2256,106600.0
2008-05-06 10:50:00,23.89,24.02,23.86,23.92,49600.0,19.2256,19.3303,19.2015,19.2498,49600.0
2008-05-06 10:55:00,23.93,23.93,23.84,23.86,36000.0,19.2578,19.2578,19.1854,19.2015,36000.0
2008-05-06 11:00:00,23.86,23.87,23.74,23.76,115200.0,19.2015,19.2095,19.1049,19.121,115200.0
2008-05-06 11:05:00,23.75,23.78,23.62,23.65,131600.0,19.113,19.1371,19.0084,19.0325,131600.0
2008-05-06 11:10:00,23.65,23.66,23.61,23.63,113800.0,19.0325,19.0405,19.0003,19.0164,113800.0
2008-05-06 11:15:00,23.63,23.63,23.53,23.54,148600.0,19.0164,19.0164,18.9359,18.944,148600.0
2008-05-06 11:20:00,23.54,23.56,23.5,23.53,131800.0,18.944,18.9601,18.9118,18.9359,131800.0
2008-05-06 11:25:00,23.54,23.56,23.53,23.55,101200.0,18.944,18.9601,18.9359,18.952,101200.0
2008-05-06 11:30:00,23.55,23.65,23.52,23.57,88600.0,18.952,19.0325,18.9279,18.9681,88600.0
2008-05-06 11:35:00,23.57,23.58,23.54,23.55,62400.0,18.9681,18.9762,18.944,18.952,62400.0
2008-05-06 11:40:00,23.55,23.55,23.5,23.55,62600.0,18.952,18.952,18.9118,18.952,62600.0
2008-05-06 11:45:00,23.55,23.73,23.55,23.71,159400.0,18.952,19.0969,18.952,19.0808,159400.0
2008-05-06 11:50:00,23.7,23.76,23.69,23.76,31200.0,19.0727,19.121,19.0647,19.121,31200.0
2008-05-06 11:55:00,23.75,23.88,23.74,23.86,56200.0,19.113,19.2176,19.1049,19.2015,56200.0
2008-05-06 12:00:00,23.86,23.88,23.84,23.87,56800.0,19.2015,19.2176,19.1854,19.2095,56800.0
2008-05-06 12:05:00,23.85,23.85,23.75,23.8,70800.0,19.1934,19.1934,19.113,19.1532,70800.0
2008-05-06 12:10:00,23.81,23.88,23.8,23.86,33600.0,19.1613,19.2176,19.1532,19.2015,33600.0
2008-05-06 12:15:00,23.85,23.88,23.85,23.86,37000.0,19.1934,19.2176,19.1934,19.2015,37000.0
2008-05-06 12:20:00,23.86,23.88,23.84,23.86,62400.0,19.2015,19.2176,19.1854,19.2015,62400.0
2008-05-06 12:25:00,23.86,23.88,23.75,23.8,94800.0,19.2015,19.2176,19.113,19.1532,94800.0
2008-05-06 12:30:00,23.81,23.88,23.81,23.86,35800.0,19.1613,19.2176,19.1613,19.2015,35800.0
2008-05-06 12:35:00,23.86,23.88,23.84,23.88,85000.0,19.2015,19.2176,19.1854,19.2176,85000.0
2008-05-06 12:40:00,23.88,24.0,23.86,24.0,42400.0,19.2176,19.3142,19.2015,19.3142,42400.0
2008-05-06 12:45:00,23.99,24.03,23.97,24.0,123000.0,19.3061,19.3383,19.29,19.3142,123000.0
2008-05-06 12:50:00,24.0,24.05,23.99,24.05,112600.0,19.3142,19.3544,19.3061,19.3544,112600.0
2008-05-06 12:55:00,24.05,24.05,23.97,24.0,72600.0,19.3544,19.3544,19.29,19.3142,72600.0
2008-05-06 13:00:00,24.0,24.05,23.97,24.05,97200.0,19.3142,19.3544,19.29,19.3544,97200.0
2008-05-06 13:05:00,24.05,24.05,24.0,24.05,113000.0,19.3544,19.3544,19.3142,19.3544,113000.0
2008-05-06 13:10:00,24.05,24.06,24.03,24.06,58800.0,19.3544,19.3624,19.3383,19.3624,58800.0
2008-05-06 13:15:00,24.06,24.1,23.99,24.04,138800.0,19.3624,19.3946,19.3061,19.3464,138800.0
2008-05-06 13:20:00,24.04,24.08,23.99,24.07,105800.0,19.3464,19.3785,19.3061,19.3705,105800.0
2008-05-06 13:25:00,24.07,24.08,24.02,24.05,66400.0,19.3705,19.3785,19.3303,19.3544,66400.0
2008-05-06 13:30:00,24.05,24.08,24.0,24.05,119600.0,19.3544,19.3785,19.3142,19.3544,119600.0
2008-05-06 13:35:00,24.05,24.09,24.04,24.08,49600.0,19.3544,19.3866,19.3464,19.3785,49600.0
2008-05-06 13:40:00,24.07,24.13,24.04,24.1,83200.0,19.3705,19.4188,19.3464,19.3946,83200.0
2008-05-06 13:45:00,24.08,24.13,24.05,24.11,139800.0,19.3785,19.4188,19.3544,19.4027,139800.0
2008-05-06 13:50:00,24.11,24.14,24.1,24.11,63600.0,19.4027,19.4268,19.3946,19.4027,63600.0
2008-05-06 13:55:00,24.11,24.14,24.09,24.12,65800.0,19.4027,19.4268,19.3866,19.4107,65800.0
2008-05-06 14:00:00,24.11,24.12,24.05,24.08,126000.0,19.4027,19.4107,19.3544,19.3785,126000.0
2008-05-06 14:05:00,24.08,24.1,24.04,24.07,99200.0,19.3785,19.3946,19.3464,19.3705,99200.0
2008-05-06 14:10:00,24.06,24.11,24.03,24.1,84600.0,19.3624,19.4027,19.3383,19.3946,84600.0
2008-05-06 14:15:00,24.1,24.13,24.1,24.11,48600.0,19.3946,19.4188,19.3946,19.4027,48600.0
2008-05-06 14:20:00,24.11,24.13,24.07,24.1,102600.0,19.4027,19.4188,19.3705,19.3946,102600.0
2008-05-06 14:25:00,24.11,24.22,24.1,24.21,71400.0,19.4027,19.4912,19.3946,19.4832,71400.0
2008-05-06 14:30:00,24.21,24.21,24.08,24.11,95600.0,19.4832,19.4832,19.3785,19.4027,95600.0
2008-05-06 14:35:00,24.11,24.21,24.11,24.2,135800.0,19.4027,19.4832,19.4027,19.4751,135800.0
2008-05-06 14:40:00,24.2,24.2,24.11,24.11,106800.0,19.4751,19.4751,19.4027,19.4027,106800.0
2008-05-06 14:45:00,24.11,24.21,24.11,24.2,77800.0,19.4027,19.4832,19.4027,19.4751,77800.0
2008-05-06 14:50:00,24.2,24.25,24.17,24.23,110600.0,19.4751,19.5154,19.451,19.4993,110600.0
2008-05-06 14:55:00,24.23,24.24,24.16,24.23,90000.0,19.4993,19.5073,19.4429,19.4993,90000.0
2008-05-06 15:00:00,24.22,24.23,24.14,24.22,143600.0,19.4912,19.4993,19.4268,19.4912,143600.0
2008-05-06 15:05:00,24.22,24.24,24.22,24.23,98200.0,19.4912,19.5073,19.4912,19.4993,98200.0
2008-05-06 15:10:00,24.23,24.25,24.23,24.25,92600.0,19.4993,19.5154,19.4993,19.5154,92600.0
2008-05-06 15:15:00,24.24,24.28,23.66,24.25,385200.0,19.5073,19.5395,19.0405,19.5154,385200.0
2008-05-06 15:20:00,24.25,24.27,24.25,24.26,94000.0,19.5154,19.5314,19.5154,19.5234,94000.0
2008-05-06 15:25:00,24.27,24.35,24.27,24.35,127000.0,19.5314,19.5958,19.5314,19.5958,127000.0
2008-05-06 15:30:00,24.35,24.42,24.34,24.38,325200.0,19.5958,19.6522,19.5878,19.62,325200.0
2008-05-06 15:35:00,24.38,24.42,24.33,24.38,236000.0,19.62,19.6522,19.5797,19.62,236000.0
2008-05-06 15:40:00,24.39,24.42,24.38,24.42,216800.0,19.628,19.6522,19.62,19.6522,216800.0
2008-05-06 15:45:00,24.41,24.47,24.41,24.45,262000.0,19.6441,19.6924,19.6441,19.6763,262000.0
2008-05-06 15:50:00,24.46,24.48,24.25,24.25,379000.0,19.6843,19.7004,19.5154,19.5154,379000.0
2008-05-06 15:55:00,24.27,24.33,24.23,24.29,292800.0,19.5314,19.5797,19.4993,19.5475,292800.0
2008-05-07 09:30:00,24.3,24.47,23.93,24.05,276400.0,19.5556,19.6924,19.2578,19.3544,276400.0
2008-05-07 09:35:00,24.07,24.17,24.0,24.04,147000.0,19.3705,19.451,19.3142,19.3464,147000.0
2008-05-07 09:40:00,24.04,24.12,23.99,24.12,160600.0,19.3464,19.4107,19.3061,19.4107,160600.0
2008-05-07 09:45:00,24.14,24.18,24.11,24.14,169200.0,19.4268,19.459,19.4027,19.4268,169200.0
2008-05-07 09:50:00,24.14,24.16,24.11,24.11,55400.0,19.4268,19.4429,19.4027,19.4027,55400.0
2008-05-07 09:55:00,24.11,24.11,24.06,24.06,44000.0,19.4027,19.4027,19.3624,19.3624,44000.0
2008-05-07 10:00:00,24.06,24.06,24.0,24.03,73200.0,19.3624,19.3624,19.3142,19.3383,73200.0
2008-05-07 10:05:00,24.02,24.06,24.02,24.05,97800.0,19.3303,19.3624,19.3303,19.3544,97800.0
2008-05-07 10:10:00,24.05,24.06,24.0,24.01,78600.0,19.3544,19.3624,19.3142,19.3222,78600.0
2008-05-07 10:15:00,24.01,24.04,23.98,24.04,116200.0,19.3222,19.3464,19.2981,19.3464,116200.0
2008-05-07 10:20:00,24.03,24.03,23.99,23.99,56600.0,19.3383,19.3383,19.3061,19.3061,56600.0
2008-05-07 10:25:00,23.99,24.0,23.86,23.88,88600.0,19.3061,19.3142,19.2015,19.2176,88600.0
2008-05-07 10:30:00,23.88,23.94,23.86,23.93,143000.0,19.2176,19.2659,19.2015,19.2578,143000.0
2008-05-07 10:35:00,23.92,23.96,23.89,23.9,103000.0,19.2498,19.282,19.2256,19.2337,103000.0
2008-05-07 10:40:00,23.9,23.91,23.85,23.91,83000.0,19.2337,19.2417,19.1934,19.2417,83000.0
2008-05-07 10:45:00,23.91,23.98,23.91,23.93,188000.0,19.2417,19.2981,19.2417,19.2578,188000.0
2008-05-07 10:50:00,23.93,23.93,23.88,23.88,81000.0,19.2578,19.2578,19.2176,19.2176,81000.0
2008-05-07 10:55:00,23.88,23.89,23.82,23.83,175600.0,19.2176,19.2256,19.1693,19.1774,175600.0
2008-05-07 11:00:00,23.83,23.84,23.75,23.75,120200.0,19.1774,19.1854,19.113,19.113,120200.0
2008-05-07 11:05:00,23.75,23.8,23.73,23.79,87200.0,19.113,19.1532,19.0969,19.1452,87200.0
2008-05-07 11:10:00,23.79,23.83,23.77,23.82,76000.0,19.1452,19.1774,19.1291,19.1693,76000.0
2008-05-07 11:15:00,23.81,23.83,23.8,23.83,141000.0,19.1613,19.1774,19.1532,19.1774,141000.0
2008-05-07 11:20:00,23.83,23.83,23.8,23.83,93800.0,19.1774,19.1774,19.1532,19.1774,93800.0
2008-05-07 11:25:00,23.83,23.84,23.82,23.83,48600.0,19.1774,19.1854,19.1693,19.1774,48600.0
2008-05-07 11:30:00,23.84,23.91,23.83,23.91,45400.0,19.1854,19.2417,19.1774,19.2417,45400.0
2008-05-07 11:35:00,23.91,23.91,23.88,23.91,50600.0,19.2417,19.2417,19.2176,19.2417,50600.0
2008-05-07 11:40:00,23.91,23.92,23.91,23.92,32400.0,19.2417,19.2498,19.2417,19.2498,32400.0
2008-05-07 11:45:00,23.92,23.93,23.91,23.93,41800.0,19.2498,19.2578,19.2417,19.2578,41800.0
2008-05-07 11:50:00,23.93,24.08,23.93,24.04,95800.0,19.2578,19.3785,19.2578,19.3464,95800.0
2008-05-07 11:55:00,24.03,24.03,24.0,24.02,49000.0,19.3383,19.3383,19.3142,19.3303,49000.0
2008-05-07 12:00:00,24.0,24.01,23.96,24.0,48600.0,19.3142,19.3222,19.282,19.3142,48600.0
2008-05-07 12:05:00,24.0,24.01,23.9,23.91,33200.0,19.3142,19.3222,19.2337,19.2417,33200.0
2008-05-07 12:10:00,23.91,23.96,23.9,23.96,21800.0,19.2417,19.282,19.2337,19.282,21800.0
2008-05-07 12:15:00,23.95,23.97,23.95,23.97,13600.0,19.2739,19.29,19.2739,19.29,13600.0
2008-05-07 12:20:00,23.97,23.99,23.97,23.97,23200.0,19.29,19.3061,19.29,19.29,23200.0
2008-05-07 12:25:00,23.97,23.98,23.97,23.97,15600.0,19.29,19.2981,19.29,19.29,15600.0
2008-05-07 12:30:00,23.97,23.98,23.97,23.98,34800.0,19.29,19.2981,19.29,19.2981,34800.0
2008-05-07 12:35:00,23.99,23.99,23.97,23.98,21400.0,19.3061,19.3061,19.29,19.2981,21400.0
2008-05-07 12:40:00,23.98,23.99,23.97,23.97,13600.0,19.2981,19.3061,19.29,19.29,13600.0
2008-05-07 12:45:00,23.97,23.99,23.97,23.97,28800.0,19.29,19.3061,19.29,19.29,28800.0
2008-05-07 12:50:00,23.97,23.97,23.97,23.97,9800.0,19.29,19.29,19.29,19.29,9800.0
2008-05-07 12:55:00,23.97,23.97,23.94,23.96,37800.0,19.29,19.29,19.2659,19.282,37800.0
2008-05-07 13:00:00,23.96,23.96,23.92,23.92,37000.0,19.282,19.282,19.2498,19.2498,37000.0
2008-05-07 13:05:00,23.92,23.92,23.91,23.91,28400.0,19.2498,19.2498,19.2417,19.2417,28400.0
2008-05-07 13:10:00,23.91,23.91,23.86,23.87,39800.0,19.2417,19.2417,19.2015,19.2095,39800.0
2008-05-07 13:15:00,23.86,23.91,23.86,23.91,19800.0,19.2015,19.2417,19.2015,19.2417,19800.0
2008-05-07 13:20:00,23.91,23.92,23.9,23.92,36400.0,19.2417,19.2498,19.2337,19.2498,36400.0
2008-05-07 13:25:00,23.92,23.93,23.91,23.91,18200.0,19.2498,19.2578,19.2417,19.2417,18200.0
2008-05-07 13:30:00,23.91,23.92,23.91,23.91,13600.0,19.2417,19.2498,19.2417,19.2417,13600.0
2008-05-07 13:35:00,23.91,23.92,23.89,23.89,31400.0,19.2417,19.2498,19.2256,19.2256,31400.0
2008-05-07 13:40:00,23.88,23.89,23.88,23.89,10400.0,19.2176,19.2256,19.2176,19.2256,10400.0
2008-05-07 13:45:00,23.89,23.9,23.89,23.9,18000.0,19.2256,19.2337,19.2256,19.2337,18000.0
2008-05-07 13:50:00,23.9,23.92,23.9,23.9,29800.0,19.2337,19.2498,19.2337,19.2337,29800.0
2008-05-07 13:55:00,23.9,23.92,23.86,23.91,34800.0,19.2337,19.2498,19.2015,19.2417,34800.0
2008-05-07 14:00:00,23.91,23.91,23.83,23.84,34200.0,19.2417,19.2417,19.1774,19.1854,34200.0
2008-05-07 14:05:00,23.84,23.84,23.81,23.82,16400.0,19.1854,19.1854,19.1613,19.1693,16400.0
2008-05-07 14:10:00,23.81,23.81,23.77,23.77,22400.0,19.1613,19.1613,19.1291,19.1291,22400.0
2008-05-07 14:15:00,23.77,23.77,23.75,23.75,31200.0,19.1291,19.1291,19.113,19.113,31200.0
2008-05-07 14:20:00,23.75,23.78,23.75,23.75,51400.0,19.113,19.1371,19.113,19.113,51400.0
2008-05-07 14:25:00,23.75,23.78,23.7,23.7,71800.0,19.113,19.1371,19.0727,19.0727,71800.0
2008-05-07 14:30:00,23.68,23.68,23.61,23.62,49200.0,19.0566,19.0566,19.0003,19.0084,49200.0
2008-05-07 14:35:00,23.61,23.68,23.6,23.66,73600.0,19.0003,19.0566,18.9923,19.0405,73600.0
2008-05-07 14:40:00,23.65,23.67,23.62,23.65,279600.0,19.0325,19.0486,19.0084,19.0325,279600.0
2008-05-07 14:45:00,23.65,23.66,23.61,23.65,75600.0,19.0325,19.0405,19.0003,19.0325,75600.0
2008-05-07 14:50:00,23.65,23.66,23.58,23.58,115200.0,19.0325,19.0405,18.9762,18.9762,115200.0
2008-05-07 14:55:00,23.59,23.65,23.56,23.65,110600.0,18.9842,19.0325,18.9601,19.0325,110600.0
2008-05-07 15:00:00,23.65,23.75,23.64,23.75,112600.0,19.0325,19.113,19.0244,19.113,112600.0
2008-05-07 15:05:00,23.75,23.78,23.71,23.75,79000.0,19.113,19.1371,19.0808,19.113,79000.0
2008-05-07 15:10:00,23.75,23.83,23.75,23.81,68400.0,19.113,19.1774,19.113,19.1613,68400.0
2008-05-07 15:15:00,23.81,23.82,23.79,23.79,63200.0,19.1613,19.1693,19.1452,19.1452,63200.0
2008-05-07 15:20:00,23.79,23.82,23.76,23.77,83000.0,19.1452,19.1693,19.121,19.1291,83000.0
2008-05-07 15:25:00,23.77,23.77,23.68,23.74,54400.0,19.1291,19.1291,19.0566,19.1049,54400.0
2008-05-07 15:30:00,23.74,23.74,23.68,23.68,77400.0,19.1049,19.1049,19.0566,19.0566,77400.0
2008-05-07 15:35:00,23.68,23.72,23.68,23.71,62000.0,19.0566,19.0888,19.0566,19.0808,62000.0
2008-05-07 15:40:00,23.71,23.8,23.7,23.78,103000.0,19.0808,19.1532,19.0727,19.1371,103000.0
2008-05-07 15:45:00,23.77,23.86,23.77,23.82,115000.0,19.1291,19.2015,19.1291,19.1693,115000.0
2008-05-07 15:50:00,23.83,23.88,23.81,23.87,245800.0,19.1774,19.2176,19.1613,19.2095,245800.0
2008-05-07 15:55:00,23.87,23.89,23.81,23.81,223000.0,19.2095,19.2256,19.1613,19.1613,223000.0
2008-05-08 09:30:00,23.95,24.0,23.95,23.98,35200.0,19.2739,19.3142,19.2739,19.2981,35200.0
2008-05-08 09:35:00,23.98,23.98,23.8,23.8,46400.0,19.2981,19.2981,19.1532,19.1532,46400.0
2008-05-08 09:40:00,23.8,23.87,23.74,23.77,31800.0,19.1532,19.2095,19.1049,19.1291,31800.0
2008-05-08 09:45:00,23.78,23.88,23.78,23.79,40000.0,19.1371,19.2176,19.1371,19.1452,40000.0
2008-05-08 09:50:00,23.79,23.79,23.75,23.75,88400.0,19.1452,19.1452,19.113,19.113,88400.0
2008-05-08 09:55:00,23.75,23.77,23.75,23.76,26000.0,19.113,19.1291,19.113,19.121,26000.0
2008-05-08 10:00:00,23.75,23.79,23.75,23.75,39600.0,19.113,19.1452,19.113,19.113,39600.0
2008-05-08 10:05:00,23.75,23.79,23.75,23.75,56400.0,19.113,19.1452,19.113,19.113,56400.0
2008-05-08 10:10:00,23.75,23.77,23.67,23.7,66400.0,19.113,19.1291,19.0486,19.0727,66400.0
2008-05-08 10:15:00,23.71,23.72,23.68,23.68,13600.0,19.0808,19.0888,19.0566,19.0566,13600.0
2008-05-08 10:20:00,23.66,23.67,23.63,23.64,24400.0,19.0405,19.0486,19.0164,19.0244,24400.0
2008-05-08 10:25:00,23.64,23.65,23.63,23.64,25400.0,19.0244,19.0325,19.0164,19.0244,25400.0
2008-05-08 10:30:00,23.65,23.65,23.61,23.61,38800.0,19.0325,19.0325,19.0003,19.0003,38800.0
2008-05-08 10:35:00,23.62,23.62,23.5,23.56,63000.0,19.0084,19.0084,18.9118,18.9601,63000.0
2008-05-08 10:40:00,23.56,23.57,23.54,23.56,15400.0,18.9601,18.9681,18.944,18.9601,15400.0
2008-05-08 10:45:00,23.56,23.59,23.54,23.55,46800.0,18.9601,18.9842,18.944,18.952,46800.0
2008-05-08 10:50:00,23.56,23.59,23.55,23.56,27200.0,18.9601,18.9842,18.952,18.9601,27200.0
2008-05-08 10:55:00,23.57,23.66,23.57,23.65,56600.0,18.9681,19.0405,18.9681,19.0325,56600.0
2008-05-08 11:00:00,23.64,23.68,23.64,23.68,27400.0,19.0244,19.0566,19.0244,19.0566,27400.0
2008-05-08 11:05:00,23.68,23.71,23.68,23.7,18000.0,19.0566,19.0808,19.0566,19.0727,18000.0
2008-05-08 11:10:00,23.7,23.74,23.7,23.73,60400.0,19.0727,19.1049,19.0727,19.0969,60400.0
2008-05-08 11:15:00,23.73,23.74,23.69,23.73,135200.0,19.0969,19.1049,19.0647,19.0969,135200.0
2008-05-08 11:20:00,23.73,23.82,23.72,23.82,21000.0,19.0969,19.1693,19.0888,19.1693,21000.0
2008-05-08 11:25:00,23.82,23.82,23.76,23.79,29400.0,19.1693,19.1693,19.121,19.1452,29400.0
2008-05-08 11:30:00,23.78,23.8,23.75,23.75,129000.0,19.1371,19.1532,19.113,19.113,129000.0
2008-05-08 11:35:00,23.75,23.75,23.7,23.71,66400.0,19.113,19.113,19.0727,19.0808,66400.0
2008-05-08 11:40:00,23.71,23.71,23.69,23.71,24200.0,19.0808,19.0808,19.0647,19.0808,24200.0
2008-05-08 11:45:00,23.7,23.74,23.7,23.74,6800.0,19.0727,19.1049,19.0727,19.1049,6800.0
2008-05-08 11:50:00,23.74,23.76,23.74,23.75,13000.0,19.1049,19.121,19.1049,19.113,13000.0
2008-05-08 11:55:00,23.75,23.81,23.75,23.8,15000.0,19.113,19.1613,19.113,19.1532,15000.0
2008-05-08 12:00:00,23.79,23.81,23.79,23.8,16000.0,19.1452,19.1613,19.1452,19.1532,16000.0
2008-05-08 12:05:00,23.8,23.82,23.8,23.8,8400.0,19.1532,19.1693,19.1532,19.1532,8400.0
2008-05-08 12:10:00,23.8,23.81,23.8,23.8,9200.0,19.1532,19.1613,19.1532,19.1532,9200.0
2008-05-08 12:15:00,23.8,23.81,23.78,23.79,20600.0,19.1532,19.1613,19.1371,19.1452,20600.0
2008-05-08 12:20:00,23.79,23.79,23.73,23.74,20800.0,19.1452,19.1452,19.0969,19.1049,20800.0
2008-05-08 12:25:00,23.74,23.75,23.74,23.75,9000.0,19.1049,19.113,19.1049,19.113,9000.0
2008-05-08 12:30:00,23.75,23.75,23.71,23.72,22200.0,19.113,19.113,19.0808,19.0888,22200.0
2008-05-08 12:35:00,23.73,23.74,23.68,23.71,31200.0,19.0969,19.1049,19.0566,19.0808,31200.0
2008-05-08 12:40:00,23.71,23.72,23.7,23.71,55600.0,19.0808,19.0888,19.0727,19.0808,55600.0
2008-05-08 12:45:00,23.71,23.73,23.71,23.72,7800.0,19.0808,19.0969,19.0808,19.0888,7800.0
2008-05-08 12:50:00,23.73,23.79,23.72,23.78,17000.0,19.0969,19.1452,19.0888,19.1371,17000.0
2008-05-08 12:55:00,23.79,23.8,23.78,23.78,19000.0,19.1452,19.1532,19.1371,19.1371,19000.0
2008-05-08 13:00:00,23.78,23.81,23.77,23.8,13800.0,19.1371,19.1613,19.1291,19.1532,13800.0
2008-05-08 13:05:00,23.8,23.81,23.79,23.8,27200.0,19.1532,19.1613,19.1452,19.1532,27200.0
2008-05-08 13:10:00,23.8,23.8,23.77,23.79,33200.0,19.1532,19.1532,19.1291,19.1452,33200.0
2008-05-08 13:15:00,23.79,23.8,23.78,23.8,33000.0,19.1452,19.1532,19.1371,19.1532,33000.0
2008-05-08 13:20:00,23.79,23.81,23.78,23.8,20800.0,19.1452,19.1613,19.1371,19.1532,20800.0
2008-05-08 13:25:00,23.8,23.84,23.78,23.81,58000.0,19.1532,19.1854,19.1371,19.1613,58000.0
2008-05-08 13:30:00,23.81,23.84,23.81,23.83,34800.0,19.1613,19.1854,19.1613,19.1774,34800.0
2008-05-08 13:35:00,23.83,23.85,23.82,23.84,18200.0,19.1774,19.1934,19.1693,19.1854,18200.0
2008-05-08 13:40:00,23.83,23.87,23.83,23.85,22000.0,19.1774,19.2095,19.1774,19.1934,22000.0
2008-05-08 13:45:00,23.84,23.88,23.84,23.87,11400.0,19.1854,19.2176,19.1854,19.2095,11400.0
2008-05-08 13:50:00,23.87,23.91,23.86,23.89,17000.0,19.2095,19.2417,19.2015,19.2256,17000.0
2008-05-08 13:55:00,23.89,23.94,23.89,23.93,21400.0,19.2256,19.2659,19.2256,19.2578,21400.0
2008-05-08 14:00:00,23.93,23.95,23.92,23.93,41200.0,19.2578,19.2739,19.2498,19.2578,41200.0
2008-05-08 14:05:00,23.94,23.94,23.89,23.92,47000.0,19.2659,19.2659,19.2256,19.2498,47000.0
2008-05-08 14:10:00,23.92,23.93,23.89,23.91,34000.0,19.2498,19.2578,19.2256,19.2417,34000.0
2008-05-08 14:15:00,23.9,23.92,23.88,23.9,36200.0,19.2337,19.2498,19.2176,19.2337,36200.0
2008-05-08 14:20:00,23.9,23.91,23.89,23.9,19200.0,19.2337,19.2417,19.2256,19.2337,19200.0
2008-05-08 14:25:00,23.9,23.93,23.9,23.91,34600.0,19.2337,19.2578,19.2337,19.2417,34600.0
2008-05-08 14:30:00,23.91,23.93,23.9,23.93,30400.0,19.2417,19.2578,19.2337,19.2578,30400.0
2008-05-08 14:35:00,23.93,23.98,23.93,23.95,44000.0,19.2578,19.2981,19.2578,19.2739,44000.0
2008-05-08 14:40:00,23.95,23.97,23.95,23.97,42000.0,19.2739,19.29,19.2739,19.29,42000.0
2008-05-08 14:45:00,23.96,24.0,23.96,23.99,53000.0,19.282,19.3142,19.282,19.3061,53000.0
2008-05-08 14:50:00,23.98,23.98,23.96,23.97,23400.0,19.2981,19.2981,19.282,19.29,23400.0
2008-05-08 14:55:00,23.97,23.99,23.95,23.99,28200.0,19.29,19.3061,19.2739,19.3061,28200.0
2008-05-08 15:00:00,23.98,24.0,23.98,23.99,30200.0,19.2981,19.3142,19.2981,19.3061,30200.0
2008-05-08 15:05:00,24.0,24.0,23.93,23.93,21800.0,19.3142,19.3142,19.2578,19.2578,21800.0
2008-05-08 15:10:00,23.93,23.93,23.9,23.9,24000.0,19.2578,19.2578,19.2337,19.2337,24000.0
2008-05-08 15:15:00,23.9,23.91,23.86,23.88,39400.0,19.2337,19.2417,19.2015,19.2176,39400.0
2008-05-08 15:20:00,23.87,23.91,23.86,23.9,44400.0,19.2095,19.2417,19.2015,19.2337,44400.0
2008-05-08 15:25:00,23.91,23.92,23.89,23.89,36600.0,19.2417,19.2498,19.2256,19.2256,36600.0
2008-05-08 15:30:00,23.89,23.89,23.84,23.84,32800.0,19.2256,19.2256,19.1854,19.1854,32800.0
2008-05-08 15:35:00,23.86,23.91,23.86,23.91,25000.0,19.2015,19.2417,19.2015,19.2417,25000.0
2008-05-08 15:40:00,23.9,23.93,23.9,23.92,24600.0,19.2337,19.2578,19.2337,19.2498,24600.0
2008-05-08 15:45:00,23.92,23.93,23.91,23.93,39000.0,19.2498,19.2578,19.2417,19.2578,39000.0
2008-05-08 15:50:00,23.93,23.93,23.86,23.86,99600.0,19.2578,19.2578,19.2015,19.2015,99600.0
2008-05-08 15:55:00,23.86,23.89,23.86,23.88,107000.0,19.2015,19.2256,19.2015,19.2176,107000.0
2008-05-09 09:30:00,23.7,24.09,23.6,24.03,51800.0,19.0727,19.3866,18.9923,19.3383,51800.0
2008-05-09 09:35:00,24.06,24.06,23.72,23.73,25400.0,19.3624,19.3624,19.0888,19.0969,25400.0
2008-05-09 09:40:00,23.75,23.78,23.59,23.65,41800.0,19.113,19.1371,18.9842,19.0325,41800.0
2008-05-09 09:45:00,23.65,23.73,23.65,23.73,41400.0,19.0325,19.0969,19.0325,19.0969,41400.0
2008-05-09 09:50:00,23.78,23.83,23.72,23.81,75000.0,19.1371,19.1774,19.0888,19.1613,75000.0
2008-05-09 09:55:00,23.81,23.89,23.81,23.86,41400.0,19.1613,19.2256,19.1613,19.2015,41400.0
2008-05-09 10:00:00,23.86,23.88,23.85,23.86,26200.0,19.2015,19.2176,19.1934,19.2015,26200.0
2008-05-09 10:05:00,23.86,23.86,23.81,23.83,27000.0,19.2015,19.2015,19.1613,19.1774,27000.0
2008-05-09 10:10:00,23.83,23.83,23.7,23.7,36600.0,19.1774,19.1774,19.0727,19.0727,36600.0
2008-05-09 10:15:00,23.69,23.77,23.64,23.76,47200.0,19.0647,19.1291,19.0244,19.121,47200.0
2008-05-09 10:20:00,23.79,23.79,23.75,23.75,8400.0,19.1452,19.1452,19.113,19.113,8400.0
2008-05-09 10:25:00,23.75,23.81,23.74,23.74,41000.0,19.113,19.1613,19.1049,19.1049,41000.0
2008-05-09 10:30:00,23.74,23.74,23.67,23.71,28400.0,19.1049,19.1049,19.0486,19.0808,28400.0
2008-05-09 10:35:00,23.72,23.74,23.7,23.73,6200.0,19.0888,19.1049,19.0727,19.0969,6200.0
2008-05-09 10:40:00,23.73,23.79,23.73,23.77,13400.0,19.0969,19.1452,19.0969,19.1291,13400.0
2008-05-09 10:45:00,23.77,23.82,23.75,23.8,9600.0,19.1291,19.1693,19.113,19.1532,9600.0
2008-05-09 10:50:00,23.8,23.82,23.75,23.77,19400.0,19.1532,19.1693,19.113,19.1291,19400.0
2008-05-09 10:55:00,23.77,23.81,23.77,23.81,5200.0,19.1291,19.1613,19.1291,19.1613,5200.0
2008-05-09 11:00:00,23.81,23.81,23.72,23.72,24000.0,19.1613,19.1613,19.0888,19.0888,24000.0
2008-05-09 11:05:00,23.72,23.78,23.7,23.75,86800.0,19.0888,19.1371,19.0727,19.113,86800.0
2008-05-09 11:10:00,23.74,23.77,23.74,23.76,15200.0,19.1049,19.1291,19.1049,19.121,15200.0
2008-05-09 11:15:00,23.76,23.77,23.75,23.77,12400.0,19.121,19.1291,19.113,19.1291,12400.0
2008-05-09 11:20:00,23.75,23.8,23.75,23.8,130000.0,19.113,19.1532,19.113,19.1532,130000.0
2008-05-09 11:25:00,23.8,23.86,23.8,23.86,32000.0,19.1532,19.2015,19.1532,19.2015,32000.0
2008-05-09 11:30:00,23.86,23.86,23.83,23.86,20200.0,19.2015,19.2015,19.1774,19.2015,20200.0
2008-05-09 11:35:00,23.85,23.87,23.84,23.85,23800.0,19.1934,19.2095,19.1854,19.1934,23800.0
2008-05-09 11:40:00,23.85,23.86,23.82,23.82,16800.0,19.1934,19.2015,19.1693,19.1693,16800.0
2008-05-09 11:45:00,23.82,23.85,23.82,23.85,19000.0,19.1693,19.1934,19.1693,19.1934,19000.0
2008-05-09 11:50:00,23.85,23.93,23.85,23.93,18000.0,19.1934,19.2578,19.1934,19.2578,18000.0
2008-05-09 11:55:00,23.93,23.93,23.86,23.86,13200.0,19.2578,19.2578,19.2015,19.2015,13200.0
2008-05-09 12:00:00,23.86,23.86,23.82,23.85,19000.0,19.2015,19.2015,19.1693,19.1934,19000.0
2008-05-09 12:05:00,23.84,23.86,23.83,23.83,7000.0,19.1854,19.2015,19.1774,19.1774,7000.0
2008-05-09 12:10:00,23.83,23.85,23.82,23.83,22200.0,19.1774,19.1934,19.1693,19.1774,22200.0
2008-05-09 12:15:00,23.85,23.89,23.83,23.88,12200.0,19.1934,19.2256,19.1774,19.2176,12200.0
2008-05-09 12:20:00,23.89,23.93,23.89,23.93,8000.0,19.2256,19.2578,19.2256,19.2578,8000.0
2008-05-09 12:25:00,23.93,24.01,23.92,24.01,40000.0,19.2578,19.3222,19.2498,19.3222,40000.0
2008-05-09 12:30:00,24.02,24.02,23.98,23.98,56000.0,19.3303,19.3303,19.2981,19.2981,56000.0
2008-05-09 12:35:00,23.98,24.0,23.98,23.98,11600.0,19.2981,19.3142,19.2981,19.2981,11600.0
2008-05-09 12:40:00,23.98,23.98,23.97,23.97,16800.0,19.2981,19.2981,19.29,19.29,16800.0
2008-05-09 12:45:00,23.98,24.0,23.98,23.99,20200.0,19.2981,19.3142,19.2981,19.3061,20200.0
2008-05-09 12:50:00,23.99,24.01,23.99,24.0,41400.0,19.3061,19.3222,19.3061,19.3142,41400.0
2008-05-09 12:55:00,24.0,24.06,24.0,24.06,54800.0,19.3142,19.3624,19.3142,19.3624,54800.0
2008-05-09 13:00:00,24.06,24.06,23.97,23.97,31000.0,19.3624,19.3624,19.29,19.29,31000.0
2008-05-09 13:05:00,23.97,24.04,23.96,23.98,128200.0,19.29,19.3464,19.282,19.2981,128200.0
2008-05-09 13:10:00,23.95,24.0,23.95,23.98,76000.0,19.2739,19.3142,19.2739,19.2981,76000.0
2008-05-09 13:15:00,23.98,23.99,23.96,23.99,7200.0,19.2981,19.3061,19.282,19.3061,7200.0
2008-05-09 13:20:00,23.98,23.99,23.96,23.97,13600.0,19.2981,19.3061,19.282,19.29,13600.0
2008-05-09 13:25:00,23.97,24.0,23.93,24.0,21800.0,19.29,19.3142,19.2578,19.3142,21800.0
2008-05-09 13:30:00,24.0,24.0,23.98,23.99,36600.0,19.3142,19.3142,19.2981,19.3061,36600.0
2008-05-09 13:35:00,23.98,24.0,23.98,24.0,50800.0,19.2981,19.3142,19.2981,19.3142,50800.0
2008-05-09 13:40:00,24.0,24.0,23.99,24.0,25600.0,19.3142,19.3142,19.3061,19.3142,25600.0
2008-05-09 13:45:00,23.99,24.0,23.99,24.0,36200.0,19.3061,19.3142,19.3061,19.3142,36200.0
2008-05-09 13:50:00,23.99,24.0,23.99,23.99,26000.0,19.3061,19.3142,19.3061,19.3061,26000.0
2008-05-09 13:55:00,23.99,24.0,23.98,23.98,16000.0,19.3061,19.3142,19.2981,19.2981,16000.0
2008-05-09 14:00:00,23.98,23.98,23.93,23.94,33400.0,19.2981,19.2981,19.2578,19.2659,33400.0
2008-05-09 14:05:00,23.94,23.95,23.92,23.93,22400.0,19.2659,19.2739,19.2498,19.2578,22400.0
2008-05-09 14:10:00,23.93,23.96,23.93,23.95,44200.0,19.2578,19.282,19.2578,19.2739,44200.0
2008-05-09 14:15:00,23.95,23.96,23.93,23.94,43200.0,19.2739,19.282,19.2578,19.2659,43200.0
2008-05-09 14:20:00,23.94,23.95,23.93,23.94,31400.0,19.2659,19.2739,19.2578,19.2659,31400.0
2008-05-09 14:25:00,23.94,23.95,23.88,23.89,54200.0,19.2659,19.2739,19.2176,19.2256,54200.0
2008-05-09 14:30:00,23.89,23.89,23.84,23.84,46400.0,19.2256,19.2256,19.1854,19.1854,46400.0
2008-05-09 14:35:00,23.85,23.89,23.83,23.89,54600.0,19.1934,19.2256,19.1774,19.2256,54600.0
2008-05-09 14:40:00,23.89,23.92,23.89,23.9,37600.0,19.2256,19.2498,19.2256,19.2337,37600.0
2008-05-09 14:45:00,23.9,23.93,23.9,23.93,56800.0,19.2337,19.2578,19.2337,19.2578,56800.0
2008-05-09 14:50:00,23.93,23.95,23.92,23.93,52400.0,19.2578,19.2739,19.2498,19.2578,52400.0
2008-05-09 14:55:00,23.93,23.95,23.93,23.93,47000.0,19.2578,19.2739,19.2578,19.2578,47000.0
2008-05-09 15:00:00,23.93,23.95,23.92,23.94,44400.0,19.2578,19.2739,19.2498,19.2659,44400.0
2008-05-09 15:05:00,23.95,23.95,23.94,23.94,46600.0,19.2739,19.2739,19.2659,19.2659,46600.0
2008-05-09 15:10:00,23.95,23.95,23.92,23.95,59200.0,19.2739,19.2739,19.2498,19.2739,59200.0
2008-05-09 15:15:00,23.95,23.95,23.91,23.93,36600.0,19.2739,19.2739,19.2417,19.2578,36600.0
2008-05-09 15:20:00,23.92,23.95,23.92,23.94,55200.0,19.2498,19.2739,19.2498,19.2659,55200.0
2008-05-09 15:25:00,23.94,23.96,23.93,23.96,101600.0,19.2659,19.282,19.2578,19.282,101600.0
2008-05-09 15:30:00,23.96,23.96,23.93,23.93,81400.0,19.282,19.282,19.2578,19.2578,81400.0
2008-05-09 15:35:00,23.93,23.94,23.93,23.93,66400.0,19.2578,19.2659,19.2578,19.2578,66400.0
2008-05-09 15:40:00,23.93,23.95,23.92,23.93,74200.0,19.2578,19.2739,19.2498,19.2578,74200.0
2008-05-09 15:45:00,23.93,23.97,23.9,23.93,225000.0,19.2578,19.29,19.2337,19.2578,225000.0
2008-05-09 15:50:00,23.93,24.12,23.93,24.11,291200.0,19.2578,19.4107,19.2578,19.4027,291200.0
2008-05-09 15:55:00,24.11,24.16,23.97,24.0,321400.0,19.4027,19.4429,19.29,19.3142,321400.0
2008-05-12 09:30:00,24.02,24.04,23.96,24.03,54000.0,19.3303,19.3464,19.282,19.3383,54000.0
2008-05-12 09:35:00,24.03,24.15,24.03,24.04,36400.0,19.3383,19.4349,19.3383,19.3464,36400.0
2008-05-12 09:40:00,24.05,24.17,23.99,24.09,67600.0,19.3544,19.451,19.3061,19.3866,67600.0
2008-05-12 09:45:00,24.09,24.13,24.06,24.11,33000.0,19.3866,19.4188,19.3624,19.4027,33000.0
2008-05-12 09:50:00,24.09,24.09,24.04,24.06,61800.0,19.3866,19.3866,19.3464,19.3624,61800.0
2008-05-12 09:55:00,24.06,24.1,24.05,24.09,84400.0,19.3624,19.3946,19.3544,19.3866,84400.0
2008-05-12 10:00:00,24.09,24.14,24.07,24.13,47600.0,19.3866,19.4268,19.3705,19.4188,47600.0
2008-05-12 10:05:00,24.13,24.17,24.08,24.08,66000.0,19.4188,19.451,19.3785,19.3785,66000.0
2008-05-12 10:10:00,24.08,24.09,23.99,23.99,32200.0,19.3785,19.3866,19.3061,19.3061,32200.0
2008-05-12 10:15:00,24.0,24.0,23.88,23.91,33800.0,19.3142,19.3142,19.2176,19.2417,33800.0
2008-05-12 10:20:00,23.91,23.95,23.91,23.93,53000.0,19.2417,19.2739,19.2417,19.2578,53000.0
2008-05-12 10:25:00,23.93,23.99,23.92,23.97,31000.0,19.2578,19.3061,19.2498,19.29,31000.0
2008-05-12 10:30:00,23.98,24.04,23.97,24.0,45200.0,19.2981,19.3464,19.29,19.3142,45200.0
2008-05-12 10:35:00,24.0,24.02,23.98,23.99,38600.0,19.3142,19.3303,19.2981,19.3061,38600.0
2008-05-12 10:40:00,23.99,24.0,23.99,24.0,29600.0,19.3061,19.3142,19.3061,19.3142,29600.0
2008-05-12 10:45:00,24.0,24.04,23.98,24.02,25800.0,19.3142,19.3464,19.2981,19.3303,25800.0
2008-05-12 10:50:00,24.0,24.02,23.99,24.0,18200.0,19.3142,19.3303,19.3061,19.3142,18200.0
2008-05-12 10:55:00,24.0,24.03,24.0,24.02,25800.0,19.3142,19.3383,19.3142,19.3303,25800.0
2008-05-12 11:00:00,24.02,24.03,24.0,24.01,36000.0,19.3303,19.3383,19.3142,19.3222,36000.0
2008-05-12 11:05:00,24.0,24.0,23.97,23.98,18000.0,19.3142,19.3142,19.29,19.2981,18000.0
2008-05-12 11:10:00,23.98,23.99,23.95,23.99,23800.0,19.2981,19.3061,19.2739,19.3061,23800.0
2008-05-12 11:15:00,23.99,23.99,23.95,23.95,23200.0,19.3061,19.3061,19.2739,19.2739,23200.0
2008-05-12 11:20:00,23.96,23.99,23.95,23.97,18400.0,19.282,19.3061,19.2739,19.29,18400.0
2008-05-12 11:25:00,23.97,24.02,23.96,24.0,19800.0,19.29,19.3303,19.282,19.3142,19800.0
2008-05-12 11:30:00,24.02,24.03,24.0,24.02,15600.0,19.3303,19.3383,19.3142,19.3303,15600.0
2008-05-12 11:35:00,24.03,24.04,24.02,24.04,16800.0,19.3383,19.3464,19.3303,19.3464,16800.0
2008-05-12 11:40:00,24.04,24.06,24.04,24.04,20600.0,19.3464,19.3624,19.3464,19.3464,20600.0
2008-05-12 11:45:00,24.05,24.07,24.04,24.06,18400.0,19.3544,19.3705,19.3464,19.3624,18400.0
2008-05-12 11:50:00,24.05,24.12,24.04,24.09,27200.0,19.3544,19.4107,19.3464,19.3866,27200.0
2008-05-12 11:55:00,24.09,24.18,24.02,24.16,84000.0,19.3866,19.459,19.3303,19.4429,84000.0
2008-05-12 12:00:00,24.18,24.18,24.15,24.15,30400.0,19.459,19.459,19.4349,19.4349,30400.0
2008-05-12 12:05:00,24.15,24.17,24.11,24.15,37000.0,19.4349,19.451,19.4027,19.4349,37000.0
2008-05-12 12:10:00,24.15,24.15,24.1,24.1,9000.0,19.4349,19.4349,19.3946,19.3946,9000.0
2008-05-12 12:15:00,24.11,24.11,24.08,24.1,9800.0,19.4027,19.4027,19.3785,19.3946,9800.0
2008-05-12 12:20:00,24.09,24.11,24.08,24.08,9200.0,19.3866,19.4027,19.3785,19.3785,9200.0
2008-05-12 12:25:00,24.09,24.11,24.08,24.11,8400.0,19.3866,19.4027,19.3785,19.4027,8400.0
2008-05-12 12:30:00,24.11,24.13,24.11,24.13,16800.0,19.4027,19.4188,19.4027,19.4188,16800.0
2008-05-12 12:35:00,24.13,24.14,24.09,24.1,30800.0,19.4188,19.4268,19.3866,19.3946,30800.0
2008-05-12 12:40:00,24.11,24.11,24.1,24.11,4600.0,19.4027,19.4027,19.3946,19.4027,4600.0
2008-05-12 12:45:00,24.11,24.12,24.1,24.12,8400.0,19.4027,19.4107,19.3946,19.4107,8400.0
2008-05-12 12:50:00,24.12,24.13,24.11,24.11,29400.0,19.4107,19.4188,19.4027,19.4027,29400.0
2008-05-12 12:55:00,24.12,24.17,24.12,24.13,96800.0,19.4107,19.451,19.4107,19.4188,96800.0
2008-05-12 13:00:00,24.13,24.13,24.11,24.13,19400.0,19.4188,19.4188,19.4027,19.4188,19400.0
2008-05-12 13:05:00,24.12,24.12,24.11,24.12,9200.0,19.4107,19.4107,19.4027,19.4107,9200.0
2008-05-12 13:10:00,24.11,24.13,24.11,24.13,17600.0,19.4027,19.4188,19.4027,19.4188,17600.0
2008-05-12 13:15:00,24.13,24.13,24.12,24.13,12600.0,19.4188,19.4188,19.4107,19.4188,12600.0
2008-05-12 13:20:00,24.13,24.13,24.12,24.13,15800.0,19.4188,19.4188,19.4107,19.4188,15800.0
2008-05-12 13:25:00,24.13,24.15,24.13,24.13,36400.0,19.4188,19.4349,19.4188,19.4188,36400.0
2008-05-12 13:30:00,24.14,24.15,24.13,24.15,11200.0,19.4268,19.4349,19.4188,19.4349,11200.0
2008-05-12 13:35:00,24.15,24.17,24.14,24.17,16200.0,19.4349,19.451,19.4268,19.451,16200.0
2008-05-12 13:40:00,24.17,24.2,24.17,24.19,12800.0,19.451,19.4751,19.451,19.4671,12800.0
2008-05-12 13:45:00,24.2,24.22,24.19,24.22,10000.0,19.4751,19.4912,19.4671,19.4912,10000.0
2008-05-12 13:50:00,24.22,24.24,24.21,24.24,15800.0,19.4912,19.5073,19.4832,19.5073,15800.0
2008-05-12 13:55:00,24.24,24.25,24.23,24.25,10200.0,19.5073,19.5154,19.4993,19.5154,10200.0
2008-05-12 14:00:00,24.25,24.27,24.25,24.26,25000.0,19.5154,19.5314,19.5154,19.5234,25000.0
2008-05-12 14:05:00,24.26,24.27,24.25,24.26,18400.0,19.5234,19.5314,19.5154,19.5234,18400.0
2008-05-12 14:10:00,24.26,24.26,24.25,24.25,30000.0,19.5234,19.5234,19.5154,19.5154,30000.0
2008-05-12 14:15:00,24.26,24.3,24.25,24.29,22400.0,19.5234,19.5556,19.5154,19.5475,22400.0
2008-05-12 14:20:00,24.3,24.3,24.28,24.29,11200.0,19.5556,19.5556,19.5395,19.5475,11200.0
2008-05-12 14:25:00,24.29,24.35,24.29,24.34,16400.0,19.5475,19.5958,19.5475,19.5878,16400.0
2008-05-12 14:30:00,24.35,24.38,24.34,24.36,37400.0,19.5958,19.62,19.5878,19.6039,37400.0
2008-05-12 14:35:00,24.37,24.41,24.35,24.35,95600.0,19.6119,19.6441,19.5958,19.5958,95600.0
2008-05-12 14:40:00,24.35,24.36,24.35,24.35,16000.0,19.5958,19.6039,19.5958,19.5958,16000.0
2008-05-12 14:45:00,24.35,24.36,24.34,24.36,16200.0,19.5958,19.6039,19.5878,19.6039,16200.0
2008-05-12 14:50:00,24.36,24.38,24.36,24.38,37200.0,19.6039,19.62,19.6039,19.62,37200.0
2008-05-12 14:55:00,24.37,24.38,24.36,24.36,24200.0,19.6119,19.62,19.6039,19.6039,24200.0
2008-05-12 15:00:00,24.37,24.37,24.34,24.36,60800.0,19.6119,19.6119,19.5878,19.6039,60800.0
2008-05-12 15:05:00,24.36,24.38,24.3,24.3,67600.0,19.6039,19.62,19.5556,19.5556,67600.0
2008-05-12 15:10:00,24.3,24.32,24.29,24.3,40600.0,19.5556,19.5717,19.5475,19.5556,40600.0
2008-05-12 15:15:00,24.3,24.3,24.29,24.29,31000.0,19.5556,19.5556,19.5475,19.5475,31000.0
2008-05-12 15:20:00,24.3,24.31,24.29,24.31,34600.0,19.5556,19.5636,19.5475,19.5636,34600.0
2008-05-12 15:25:00,24.31,24.32,24.3,24.32,23800.0,19.5636,19.5717,19.5556,19.5717,23800.0
2008-05-12 15:30:00,24.32,24.34,24.31,24.33,23000.0,19.5717,19.5878,19.5636,19.5797,23000.0
2008-05-12 15:35:00,24.33,24.36,24.33,24.36,31000.0,19.5797,19.6039,19.5797,19.6039,31000.0
2008-05-12 15:40:00,24.37,24.39,24.35,24.39,34800.0,19.6119,19.628,19.5958,19.628,34800.0
2008-05-12 15:45:00,24.39,24.42,24.38,24.4,54400.0,19.628,19.6522,19.62,19.6361,54400.0
2008-05-12 15:50:00,24.4,24.4,24.38,24.4,45400.0,19.6361,19.6361,19.62,19.6361,45400.0
2008-05-12 15:55:00,24.4,24.41,24.38,24.38,64000.0,19.6361,19.6441,19.62,19.62,64000.0
2008-05-13 09:30:00,24.34,24.38,24.21,24.21,72800.0,19.5878,19.62,19.4832,19.4832,72800.0
2008-05-13 09:35:00,24.21,24.23,24.03,24.23,68800.0,19.4832,19.4993,19.3383,19.4993,68800.0
2008-05-13 09:40:00,24.24,24.4,24.23,24.34,46000.0,19.5073,19.6361,19.4993,19.5878,46000.0
2008-05-13 09:45:00,24.34,24.55,24.34,24.5,122400.0,19.5878,19.7568,19.5878,19.7165,122400.0
2008-05-13 09:50:00,24.5,24.5,24.45,24.47,57800.0,19.7165,19.7165,19.6763,19.6924,57800.0
2008-05-13 09:55:00,24.46,24.48,24.29,24.31,35000.0,19.6843,19.7004,19.5475,19.5636,35000.0
2008-05-13 10:00:00,24.28,24.48,24.23,24.34,30000.0,19.5395,19.7004,19.4993,19.5878,30000.0
2008-05-13 10:05:00,24.34,24.35,24.26,24.35,19800.0,19.5878,19.5958,19.5234,19.5958,19800.0
2008-05-13 10:10:00,24.33,24.34,24.28,24.28,13600.0,19.5797,19.5878,19.5395,19.5395,13600.0
2008-05-13 10:15:00,24.28,24.3,24.23,24.25,45200.0,19.5395,19.5556,19.4993,19.5154,45200.0
2008-05-13 10:20:00,24.26,24.29,24.24,24.28,32400.0,19.5234,19.5475,19.5073,19.5395,32400.0
2008-05-13 10:25:00,24.28,24.28,24.26,24.26,30000.0,19.5395,19.5395,19.5234,19.5234,30000.0
2008-05-13 10:30:00,24.26,24.27,24.25,24.25,21000.0,19.5234,19.5314,19.5154,19.5154,21000.0
2008-05-13 10:35:00,24.25,24.27,24.24,24.27,25800.0,19.5154,19.5314,19.5073,19.5314,25800.0
2008-05-13 10:40:00,24.25,24.26,24.25,24.25,19600.0,19.5154,19.5234,19.5154,19.5154,19600.0
2008-05-13 10:45:00,24.25,24.25,24.24,24.24,33000.0,19.5154,19.5154,19.5073,19.5073,33000.0
2008-05-13 10:50:00,24.24,24.25,24.21,24.24,77600.0,19.5073,19.5154,19.4832,19.5073,77600.0
2008-05-13 10:55:00,24.24,24.29,24.24,24.29,17200.0,19.5073,19.5475,19.5073,19.5475,17200.0
2008-05-13 11:00:00,24.28,24.28,24.25,24.25,10800.0,19.5395,19.5395,19.5154,19.5154,10800.0
2008-05-13 11:05:00,24.25,24.33,24.25,24.32,19800.0,19.5154,19.5797,19.5154,19.5717,19800.0
2008-05-13 11:10:00,24.32,24.33,24.29,24.31,45600.0,19.5717,19.5797,19.5475,19.5636,45600.0
2008-05-13 11:15:00,24.31,24.33,24.27,24.33,25200.0,19.5636,19.5797,19.5314,19.5797,25200.0
2008-05-13 11:20:00,24.32,24.33,24.31,24.32,46800.0,19.5717,19.5797,19.5636,19.5717,46800.0
2008-05-13 11:25:00,24.31,24.31,24.25,24.25,29600.0,19.5636,19.5636,19.5154,19.5154,29600.0
2008-05-13 11:30:00,24.26,24.32,24.26,24.3,32200.0,19.5234,19.5717,19.5234,19.5556,32200.0
2008-05-13 11:35:00,24.3,24.31,24.27,24.31,50600.0,19.5556,19.5636,19.5314,19.5636,50600.0
2008-05-13 11:40:00,24.3,24.33,24.28,24.33,65400.0,19.5556,19.5797,19.5395,19.5797,65400.0
2008-05-13 11:45:00,24.32,24.37,24.3,24.35,97200.0,19.5717,19.6119,19.5556,19.5958,97200.0
2008-05-13 11:50:00,24.35,24.36,24.35,24.35,72400.0,19.5958,19.6039,19.5958,19.5958,72400.0
2008-05-13 11:55:00,24.35,24.36,24.35,24.36,29400.0,19.5958,19.6039,19.5958,19.6039,29400.0
2008-05-13 12:00:00,24.36,24.38,24.36,24.38,38800.0,19.6039,19.62,19.6039,19.62,38800.0
2008-05-13 12:05:00,24.38,24.38,24.33,24.35,121800.0,19.62,19.62,19.5797,19.5958,121800.0
2008-05-13 12:10:00,24.35,24.36,24.31,24.34,102000.0,19.5958,19.6039,19.5636,19.5878,102000.0
2008-05-13 12:15:00,24.33,24.36,24.33,24.36,60600.0,19.5797,19.6039,19.5797,19.6039,60600.0
2008-05-13 12:20:00,24.36,24.45,24.36,24.43,77800.0,19.6039,19.6763,19.6039,19.6602,77800.0
2008-05-13 12:25:00,24.43,24.43,24.33,24.34,67200.0,19.6602,19.6602,19.5797,19.5878,67200.0
2008-05-13 12:30:00,24.34,24.42,24.34,24.4,123400.0,19.5878,19.6522,19.5878,19.6361,123400.0
2008-05-13 12:35:00,24.42,24.45,24.35,24.39,88800.0,19.6522,19.6763,19.5958,19.628,88800.0
2008-05-13 12:40:00,24.41,24.41,24.35,24.38,50200.0,19.6441,19.6441,19.5958,19.62,50200.0
2008-05-13 12:45:00,24.39,24.4,24.36,24.4,39400.0,19.628,19.6361,19.6039,19.6361,39400.0
2008-05-13 12:50:00,24.4,24.4,24.33,24.34,50600.0,19.6361,19.6361,19.5797,19.5878,50600.0
2008-05-13 12:55:00,24.35,24.39,24.34,24.36,53400.0,19.5958,19.628,19.5878,19.6039,53400.0
2008-05-13 13:00:00,24.35,24.36,24.32,24.35,53400.0,19.5958,19.6039,19.5717,19.5958,53400.0
2008-05-13 13:05:00,24.35,24.36,24.33,24.34,60000.0,19.5958,19.6039,19.5797,19.5878,60000.0
2008-05-13 13:10:00,24.35,24.36,24.33,24.36,95200.0,19.5958,19.6039,19.5797,19.6039,95200.0
2008-05-13 13:15:00,24.35,24.36,24.33,24.34,62200.0,19.5958,19.6039,19.5797,19.5878,62200.0
2008-05-13 13:20:00,24.34,24.35,24.33,24.35,47800.0,19.5878,19.5958,19.5797,19.5958,47800.0
2008-05-13 13:25:00,24.35,24.38,24.35,24.37,24800.0,19.5958,19.62,19.5958,19.6119,24800.0
2008-05-13 13:30:00,24.37,24.42,24.36,24.36,40600.0,19.6119,19.6522,19.6039,19.6039,40600.0
2008-05-13 13:35:00,24.36,24.44,24.36,24.42,46400.0,19.6039,19.6683,19.6039,19.6522,46400.0
2008-05-13 13:40:00,24.41,24.43,24.37,24.42,55200.0,19.6441,19.6602,19.6119,19.6522,55200.0
2008-05-13 13:45:00,24.41,24.43,24.36,24.38,67200.0,19.6441,19.6602,19.6039,19.62,67200.0
2008-05-13 13:50:00,24.38,24.43,24.38,24.41,49800.0,19.62,19.6602,19.62,19.6441,49800.0
2008-05-13 13:55:00,24.41,24.41,24.39,24.41,34200.0,19.6441,19.6441,19.628,19.6441,34200.0
2008-05-13 14:00:00,24.4,24.43,24.38,24.41,45400.0,19.6361,19.6602,19.62,19.6441,45400.0
2008-05-13 14:05:00,24.41,24.42,24.39,24.4,34600.0,19.6441,19.6522,19.628,19.6361,34600.0
2008-05-13 14:10:00,24.4,24.41,24.36,24.38,71400.0,19.6361,19.6441,19.6039,19.62,71400.0
2008-05-13 14:15:00,24.38,24.38,24.33,24.34,53000.0,19.62,19.62,19.5797,19.5878,53000.0
2008-05-13 14:20:00,24.34,24.35,24.27,24.27,87800.0,19.5878,19.5958,19.5314,19.5314,87800.0
2008-05-13 14:25:00,24.27,24.32,24.27,24.29,32800.0,19.5314,19.5717,19.5314,19.5475,32800.0
2008-05-13 14:30:00,24.29,24.32,24.25,24.32,48600.0,19.5475,19.5717,19.5154,19.5717,48600.0
2008-05-13 14:35:00,24.32,24.36,24.31,24.34,59000.0,19.5717,19.6039,19.5636,19.5878,59000.0
2008-05-13 14:40:00,24.34,24.36,24.31,24.31,63000.0,19.5878,19.6039,19.5636,19.5636,63000.0
2008-05-13 14:45:00,24.31,24.33,24.29,24.3,33000.0,19.5636,19.5797,19.5475,19.5556,33000.0
2008-05-13 14:50:00,24.3,24.33,24.3,24.33,44600.0,19.5556,19.5797,19.5556,19.5797,44600.0
2008-05-13 14:55:00,24.33,24.34,24.25,24.27,126800.0,19.5797,19.5878,19.5154,19.5314,126800.0
2008-05-13 15:00:00,24.27,24.33,24.25,24.33,92000.0,19.5314,19.5797,19.5154,19.5797,92000.0
2008-05-13 15:05:00,24.32,24.34,24.32,24.33,46600.0,19.5717,19.5878,19.5717,19.5797,46600.0
2008-05-13 15:10:00,24.33,24.33,24.24,24.24,91000.0,19.5797,19.5797,19.5073,19.5073,91000.0
2008-05-13 15:15:00,24.25,24.29,24.23,24.29,54200.0,19.5154,19.5475,19.4993,19.5475,54200.0
2008-05-13 15:20:00,24.29,24.31,24.27,24.3,57600.0,19.5475,19.5636,19.5314,19.5556,57600.0
2008-05-13 15:25:00,24.3,24.34,24.3,24.34,58200.0,19.5556,19.5878,19.5556,19.5878,58200.0
2008-05-13 15:30:00,24.35,24.36,24.34,24.35,29600.0,19.5958,19.6039,19.5878,19.5958,29600.0
2008-05-13 15:35:00,24.36,24.36,24.33,24.34,47200.0,19.6039,19.6039,19.5797,19.5878,47200.0
2008-05-13 15:40:00,24.34,24.36,24.33,24.35,46200.0,19.5878,19.6039,19.5797,19.5958,46200.0
2008-05-13 15:45:00,24.35,24.38,24.33,24.36,85200.0,19.5958,19.62,19.5797,19.6039,85200.0
2008-05-13 15:50:00,24.36,24.39,24.35,24.38,90200.0,19.6039,19.628,19.5958,19.62,90200.0
2008-05-13 15:55:00,24.38,24.4,24.32,24.35,86600.0,19.62,19.6361,19.5717,19.5958,86600.0
2008-05-14 09:30:00,24.32,24.37,24.18,24.26,40200.0,19.5717,19.6119,19.459,19.5234,40200.0
2008-05-14 09:35:00,24.27,24.32,24.25,24.28,19400.0,19.5314,19.5717,19.5154,19.5395,19400.0
2008-05-14 09:40:00,24.3,24.36,24.3,24.34,36000.0,19.5556,19.6039,19.5556,19.5878,36000.0
2008-05-14 09:45:00,24.34,24.36,24.33,24.34,34800.0,19.5878,19.6039,19.5797,19.5878,34800.0
2008-05-14 09:50:00,24.33,24.34,24.17,24.18,62800.0,19.5797,19.5878,19.451,19.459,62800.0
2008-05-14 09:55:00,24.17,24.17,24.07,24.11,78400.0,19.451,19.451,19.3705,19.4027,78400.0
2008-05-14 10:00:00,24.11,24.21,24.09,24.17,57200.0,19.4027,19.4832,19.3866,19.451,57200.0
2008-05-14 10:05:00,24.17,24.36,24.14,24.35,87200.0,19.451,19.6039,19.4268,19.5958,87200.0
2008-05-14 10:10:00,24.36,24.36,24.23,24.24,58000.0,19.6039,19.6039,19.4993,19.5073,58000.0
2008-05-14 10:15:00,24.24,24.24,24.21,24.21,35200.0,19.5073,19.5073,19.4832,19.4832,35200.0
2008-05-14 10:20:00,24.21,24.21,24.14,24.15,38600.0,19.4832,19.4832,19.4268,19.4349,38600.0
2008-05-14 10:25:00,24.14,24.21,24.13,24.2,40400.0,19.4268,19.4832,19.4188,19.4751,40400.0
2008-05-14 10:30:00,24.21,24.23,24.17,24.17,46600.0,19.4832,19.4993,19.451,19.451,46600.0
2008-05-14 10:35:00,24.17,24.18,24.11,24.15,41200.0,19.451,19.459,19.4027,19.4349,41200.0
2008-05-14 10:40:00,24.14,24.16,24.13,24.14,28000.0,19.4268,19.4429,19.4188,19.4268,28000.0
2008-05-14 10:45:00,24.15,24.16,24.11,24.12,24800.0,19.4349,19.4429,19.4027,19.4107,24800.0
2008-05-14 10:50:00,24.12,24.12,24.06,24.08,28000.0,19.4107,19.4107,19.3624,19.3785,28000.0
2008-05-14 10:55:00,24.09,24.09,24.04,24.06,24200.0,19.3866,19.3866,19.3464,19.3624,24200.0
2008-05-14 11:00:00,24.06,24.09,24.03,24.06,44600.0,19.3624,19.3866,19.3383,19.3624,44600.0
2008-05-14 11:05:00,24.04,24.07,24.03,24.04,20000.0,19.3464,19.3705,19.3383,19.3464,20000.0
2008-05-14 11:10:00,24.06,24.06,23.97,23.99,60400.0,19.3624,19.3624,19.29,19.3061,60400.0
2008-05-14 11:15:00,24.0,24.03,24.0,24.03,16600.0,19.3142,19.3383,19.3142,19.3383,16600.0
2008-05-14 11:20:00,24.04,24.09,24.04,24.09,70800.0,19.3464,19.3866,19.3464,19.3866,70800.0
2008-05-14 11:25:00,24.09,24.14,24.09,24.11,33200.0,19.3866,19.4268,19.3866,19.4027,33200.0
2008-05-14 11:30:00,24.11,24.13,24.1,24.13,14200.0,19.4027,19.4188,19.3946,19.4188,14200.0
2008-05-14 11:35:00,24.13,24.14,24.12,24.12,17400.0,19.4188,19.4268,19.4107,19.4107,17400.0
2008-05-14 11:40:00,24.14,24.17,24.14,24.15,16000.0,19.4268,19.451,19.4268,19.4349,16000.0
2008-05-14 11:45:00,24.16,24.18,24.15,24.15,15800.0,19.4429,19.459,19.4349,19.4349,15800.0
2008-05-14 11:50:00,24.15,24.17,24.12,24.13,16000.0,19.4349,19.451,19.4107,19.4188,16000.0
2008-05-14 11:55:00,24.13,24.15,24.11,24.13,24000.0,19.4188,19.4349,19.4027,19.4188,24000.0
2008-05-14 12:00:00,24.13,24.18,24.13,24.18,12600.0,19.4188,19.459,19.4188,19.459,12600.0
2008-05-14 12:05:00,24.17,24.34,24.14,24.15,17800.0,19.451,19.5878,19.4268,19.4349,17800.0
2008-05-14 12:10:00,24.16,24.17,24.14,24.15,20000.0,19.4429,19.451,19.4268,19.4349,20000.0
2008-05-14 12:15:00,24.16,24.16,24.15,24.15,19600.0,19.4429,19.4429,19.4349,19.4349,19600.0
2008-05-14 12:20:00,24.16,24.17,24.15,24.16,17000.0,19.4429,19.451,19.4349,19.4429,17000.0
2008-05-14 12:25:00,24.16,24.18,24.08,24.1,65600.0,19.4429,19.459,19.3785,19.3946,65600.0
2008-05-14 12:30:00,24.11,24.11,24.02,24.05,62800.0,19.4027,19.4027,19.3303,19.3544,62800.0
2008-05-14 12:35:00,24.05,24.05,23.98,24.02,56600.0,19.3544,19.3544,19.2981,19.3303,56600.0
2008-05-14 12:40:00,24.02,24.04,23.98,24.0,23400.0,19.3303,19.3464,19.2981,19.3142,23400.0
2008-05-14 12:45:00,24.01,24.03,23.99,24.02,31800.0,19.3222,19.3383,19.3061,19.3303,31800.0
2008-05-14 12:50:00,24.0,24.13,23.98,24.1,120000.0,19.3142,19.4188,19.2981,19.3946,120000.0
2008-05-14 12:55:00,24.09,24.09,23.95,24.05,98400.0,19.3866,19.3866,19.2739,19.3544,98400.0
2008-05-14 13:00:00,24.05,24.1,24.03,24.09,18000.0,19.3544,19.3946,19.3383,19.3866,18000.0
2008-05-14 13:05:00,24.1,24.12,24.09,24.11,13000.0,19.3946,19.4107,19.3866,19.4027,13000.0
2008-05-14 13:10:00,24.1,24.11,24.09,24.09,9600.0,19.3946,19.4027,19.3866,19.3866,9600.0
2008-05-14 13:15:00,24.11,24.14,24.09,24.14,10000.0,19.4027,19.4268,19.3866,19.4268,10000.0
2008-05-14 13:20:00,24.14,24.15,24.09,24.09,29000.0,19.4268,19.4349,19.3866,19.3866,29000.0
2008-05-14 13:25:00,24.1,24.11,24.08,24.11,21200.0,19.3946,19.4027,19.3785,19.4027,21200.0
2008-05-14 13:30:00,24.11,24.11,24.07,24.11,28400.0,19.4027,19.4027,19.3705,19.4027,28400.0
2008-05-14 13:35:00,24.11,24.12,24.05,24.09,50400.0,19.4027,19.4107,19.3544,19.3866,50400.0
2008-05-14 13:40:00,24.1,24.14,24.05,24.05,177200.0,19.3946,19.4268,19.3544,19.3544,177200.0
2008-05-14 13:45:00,24.07,24.15,24.05,24.08,78000.0,19.3705,19.4349,19.3544,19.3785,78000.0
2008-05-14 13:50:00,24.11,24.23,24.11,24.19,20000.0,19.4027,19.4993,19.4027,19.4671,20000.0
2008-05-14 13:55:00,24.19,24.24,24.18,24.24,20400.0,19.4671,19.5073,19.459,19.5073,20400.0
2008-05-14 14:00:00,24.24,24.25,24.13,24.15,61600.0,19.5073,19.5154,19.4188,19.4349,61600.0
2008-05-14 14:05:00,24.15,24.15,24.08,24.13,82600.0,19.4349,19.4349,19.3785,19.4188,82600.0
2008-05-14 14:10:00,24.13,24.16,24.07,24.15,56200.0,19.4188,19.4429,19.3705,19.4349,56200.0
2008-05-14 14:15:00,24.14,24.18,24.11,24.16,19600.0,19.4268,19.459,19.4027,19.4429,19600.0
2008-05-14 14:20:00,24.16,24.16,24.11,24.15,12600.0,19.4429,19.4429,19.4027,19.4349,12600.0
2008-05-14 14:25:00,24.15,24.16,24.11,24.15,30000.0,19.4349,19.4429,19.4027,19.4349,30000.0
2008-05-14 14:30:00,24.15,24.15,24.11,24.13,47400.0,19.4349,19.4349,19.4027,19.4188,47400.0
2008-05-14 14:35:00,24.13,24.16,24.12,24.16,35400.0,19.4188,19.4429,19.4107,19.4429,35400.0
2008-05-14 14:40:00,24.16,24.18,24.13,24.14,47200.0,19.4429,19.459,19.4188,19.4268,47200.0
2008-05-14 14:45:00,24.14,24.18,24.13,24.17,21000.0,19.4268,19.459,19.4188,19.451,21000.0
2008-05-14 14:50:00,24.16,24.17,24.13,24.13,29600.0,19.4429,19.451,19.4188,19.4188,29600.0
2008-05-14 14:55:00,24.15,24.16,24.1,24.1,33000.0,19.4349,19.4429,19.3946,19.3946,33000.0
2008-05-14 15:00:00,24.11,24.12,24.09,24.12,16400.0,19.4027,19.4107,19.3866,19.4107,16400.0
2008-05-14 15:05:00,24.13,24.14,24.11,24.13,14600.0,19.4188,19.4268,19.4027,19.4188,14600.0
2008-05-14 15:10:00,24.12,24.14,24.12,24.12,22000.0,19.4107,19.4268,19.4107,19.4107,22000.0
2008-05-14 15:15:00,24.13,24.15,24.09,24.12,172400.0,19.4188,19.4349,19.3866,19.4107,172400.0
2008-05-14 15:20:00,24.12,24.12,24.08,24.08,31800.0,19.4107,19.4107,19.3785,19.3785,31800.0
2008-05-14 15:25:00,24.09,24.09,24.01,24.02,65600.0,19.3866,19.3866,19.3222,19.3303,65600.0
2008-05-14 15:30:00,24.02,24.03,23.99,24.0,110600.0,19.3303,19.3383,19.3061,19.3142,110600.0
2008-05-14 15:35:00,24.0,24.0,23.97,23.99,49200.0,19.3142,19.3142,19.29,19.3061,49200.0
2008-05-14 15:40:00,23.99,24.0,23.95,23.96,62200.0,19.3061,19.3142,19.2739,19.282,62200.0
2008-05-14 15:45:00,23.96,23.97,23.92,23.95,105200.0,19.282,19.29,19.2498,19.2739,105200.0
2008-05-14 15:50:00,23.95,23.98,23.92,23.93,78800.0,19.2739,19.2981,19.2498,19.2578,78800.0
2008-05-14 15:55:00,23.93,23.95,23.89,23.89,205600.0,19.2578,19.2739,19.2256,19.2256,205600.0
2008-05-15 09:30:00,23.91,24.08,23.86,23.86,17400.0,19.2417,19.3785,19.2015,19.2015,17400.0
2008-05-15 09:35:00,23.83,23.93,23.81,23.87,20400.0,19.1774,19.2578,19.1613,19.2095,20400.0
2008-05-15 09:40:00,23.88,23.93,23.83,23.85,33800.0,19.2176,19.2578,19.1774,19.1934,33800.0
2008-05-15 09:45:00,23.86,23.92,23.82,23.9,42600.0,19.2015,19.2498,19.1693,19.2337,42600.0
2008-05-15 09:50:00,23.89,24.01,23.83,23.83,45800.0,19.2256,19.3222,19.1774,19.1774,45800.0
2008-05-15 09:55:00,23.84,23.86,23.73,23.8,72800.0,19.1854,19.2015,19.0969,19.1532,72800.0
2008-05-15 10:00:00,23.83,23.83,23.78,23.79,27000.0,19.1774,19.1774,19.1371,19.1452,27000.0
2008-05-15 10:05:00,23.8,23.9,23.78,23.9,33400.0,19.1532,19.2337,19.1371,19.2337,33400.0
2008-05-15 10:10:00,23.9,23.93,23.84,23.9,42200.0,19.2337,19.2578,19.1854,19.2337,42200.0
2008-05-15 10:15:00,23.9,23.96,23.89,23.93,49600.0,19.2337,19.282,19.2256,19.2578,49600.0
2008-05-15 10:20:00,23.93,24.0,23.91,23.96,33600.0,19.2578,19.3142,19.2417,19.282,33600.0
2008-05-15 10:25:00,23.93,24.0,23.9,24.0,37600.0,19.2578,19.3142,19.2337,19.3142,37600.0
2008-05-15 10:30:00,23.98,23.98,23.92,23.93,79600.0,19.2981,19.2981,19.2498,19.2578,79600.0
2008-05-15 10:35:00,23.93,23.97,23.93,23.96,12800.0,19.2578,19.29,19.2578,19.282,12800.0
2008-05-15 10:40:00,23.96,23.96,23.89,23.9,56600.0,19.282,19.282,19.2256,19.2337,56600.0
2008-05-15 10:45:00,23.9,23.93,23.86,23.9,44400.0,19.2337,19.2578,19.2015,19.2337,44400.0
2008-05-15 10:50:00,23.91,23.91,23.86,23.88,31000.0,19.2417,19.2417,19.2015,19.2176,31000.0
2008-05-15 10:55:00,23.88,23.93,23.86,23.87,37800.0,19.2176,19.2578,19.2015,19.2095,37800.0
2008-05-15 11:00:00,23.88,23.93,23.84,23.86,42000.0,19.2176,19.2578,19.1854,19.2015,42000.0
2008-05-15 11:05:00,23.86,23.88,23.83,23.86,34400.0,19.2015,19.2176,19.1774,19.2015,34400.0
2008-05-15 11:10:00,23.87,23.87,23.85,23.85,9800.0,19.2095,19.2095,19.1934,19.1934,9800.0
2008-05-15 11:15:00,23.85,23.88,23.84,23.85,48400.0,19.1934,19.2176,19.1854,19.1934,48400.0
2008-05-15 11:20:00,23.84,23.91,23.83,23.89,30200.0,19.1854,19.2417,19.1774,19.2256,30200.0
2008-05-15 11:25:00,23.89,23.89,23.84,23.85,6200.0,19.2256,19.2256,19.1854,19.1934,6200.0
2008-05-15 11:30:00,23.85,23.85,23.84,23.84,7000.0,19.1934,19.1934,19.1854,19.1854,7000.0
2008-05-15 11:35:00,23.83,23.83,23.82,23.82,5400.0,19.1774,19.1774,19.1693,19.1693,5400.0
2008-05-15 11:40:00,23.83,23.88,23.82,23.84,34200.0,19.1774,19.2176,19.1693,19.1854,34200.0
2008-05-15 11:45:00,23.83,23.86,23.82,23.86,23000.0,19.1774,19.2015,19.1693,19.2015,23000.0
2008-05-15 11:50:00,23.85,23.85,23.82,23.83,8800.0,19.1934,19.1934,19.1693,19.1774,8800.0
2008-05-15 11:55:00,23.83,23.83,23.82,23.83,6200.0,19.1774,19.1774,19.1693,19.1774,6200.0
2008-05-15 12:00:00,23.83,23.93,23.83,23.93,30600.0,19.1774,19.2578,19.1774,19.2578,30600.0
2008-05-15 12:05:00,23.93,23.93,23.92,23.93,18200.0,19.2578,19.2578,19.2498,19.2578,18200.0
2008-05-15 12:10:00,23.94,23.95,23.89,23.91,52400.0,19.2659,19.2739,19.2256,19.2417,52400.0
2008-05-15 12:15:00,23.92,23.95,23.91,23.93,11800.0,19.2498,19.2739,19.2417,19.2578,11800.0
2008-05-15 12:20:00,23.94,23.96,23.88,23.95,25000.0,19.2659,19.282,19.2176,19.2739,25000.0
2008-05-15 12:25:00,23.96,23.99,23.94,23.99,16600.0,19.282,19.3061,19.2659,19.3061,16600.0
2008-05-15 12:30:00,23.99,24.02,23.98,24.0,33600.0,19.3061,19.3303,19.2981,19.3142,33600.0
2008-05-15 12:35:00,23.99,24.02,23.98,24.02,102600.0,19.3061,19.3303,19.2981,19.3303,102600.0
2008-05-15 12:40:00,24.02,24.02,23.95,23.96,38400.0,19.3303,19.3303,19.2739,19.282,38400.0
2008-05-15 12:45:00,23.97,23.97,23.95,23.96,30200.0,19.29,19.29,19.2739,19.282,30200.0
2008-05-15 12:50:00,23.96,23.96,23.94,23.95,26600.0,19.282,19.282,19.2659,19.2739,26600.0
2008-05-15 12:55:00,23.95,23.97,23.94,23.96,27800.0,19.2739,19.29,19.2659,19.282,27800.0
2008-05-15 13:00:00,23.95,23.97,23.94,23.96,20400.0,19.2739,19.29,19.2659,19.282,20400.0
2008-05-15 13:05:00,23.96,24.0,23.96,24.0,14200.0,19.282,19.3142,19.282,19.3142,14200.0
2008-05-15 13:10:00,24.0,24.02,24.0,24.02,7800.0,19.3142,19.3303,19.3142,19.3303,7800.0
2008-05-15 13:15:00,24.02,24.04,24.02,24.04,7600.0,19.3303,19.3464,19.3303,19.3464,7600.0
2008-05-15 13:20:00,24.04,24.06,24.04,24.05,52600.0,19.3464,19.3624,19.3464,19.3544,52600.0
2008-05-15 13:25:00,24.05,24.05,24.04,24.05,18600.0,19.3544,19.3544,19.3464,19.3544,18600.0
2008-05-15 13:30:00,24.05,24.07,24.05,24.06,34000.0,19.3544,19.3705,19.3544,19.3624,34000.0
2008-05-15 13:35:00,24.06,24.07,24.01,24.03,45400.0,19.3624,19.3705,19.3222,19.3383,45400.0
2008-05-15 13:40:00,24.02,24.06,24.01,24.06,24600.0,19.3303,19.3624,19.3222,19.3624,24600.0
2008-05-15 13:45:00,24.06,24.12,24.05,24.06,23200.0,19.3624,19.4107,19.3544,19.3624,23200.0
2008-05-15 13:50:00,24.07,24.08,24.06,24.08,8200.0,19.3705,19.3785,19.3624,19.3785,8200.0
2008-05-15 13:55:00,24.07,24.08,24.06,24.08,19000.0,19.3705,19.3785,19.3624,19.3785,19000.0
2008-05-15 14:00:00,24.07,24.08,24.07,24.07,26200.0,19.3705,19.3785,19.3705,19.3705,26200.0
2008-05-15 14:05:00,24.08,24.12,24.08,24.12,38600.0,19.3785,19.4107,19.3785,19.4107,38600.0
2008-05-15 14:10:00,24.12,24.15,24.08,24.11,48200.0,19.4107,19.4349,19.3785,19.4027,48200.0
2008-05-15 14:15:00,24.1,24.12,24.1,24.11,31600.0,19.3946,19.4107,19.3946,19.4027,31600.0
2008-05-15 14:20:00,24.12,24.14,24.11,24.13,21000.0,19.4107,19.4268,19.4027,19.4188,21000.0
2008-05-15 14:25:00,24.13,24.13,24.07,24.07,22400.0,19.4188,19.4188,19.3705,19.3705,22400.0
2008-05-15 14:30:00,24.06,24.08,24.06,24.08,14200.0,19.3624,19.3785,19.3624,19.3785,14200.0
2008-05-15 14:35:00,24.07,24.1,24.07,24.1,26400.0,19.3705,19.3946,19.3705,19.3946,26400.0
2008-05-15 14:40:00,24.09,24.13,24.08,24.12,33000.0,19.3866,19.4188,19.3785,19.4107,33000.0
2008-05-15 14:45:00,24.12,24.13,24.11,24.13,21600.0,19.4107,19.4188,19.4027,19.4188,21600.0
2008-05-15 14:50:00,24.13,24.13,24.11,24.12,25400.0,19.4188,19.4188,19.4027,19.4107,25400.0
2008-05-15 14:55:00,24.12,24.13,24.11,24.12,18600.0,19.4107,19.4188,19.4027,19.4107,18600.0
2008-05-15 15:00:00,24.12,24.13,24.1,24.11,9800.0,19.4107,19.4188,19.3946,19.4027,9800.0
2008-05-15 15:05:00,24.11,24.14,24.11,24.13,23200.0,19.4027,19.4268,19.4027,19.4188,23200.0
2008-05-15 15:10:00,24.12,24.15,24.11,24.14,39200.0,19.4107,19.4349,19.4027,19.4268,39200.0
2008-05-15 15:15:00,24.14,24.15,24.11,24.11,27000.0,19.4268,19.4349,19.4027,19.4027,27000.0
2008-05-15 15:20:00,24.11,24.12,24.11,24.12,5600.0,19.4027,19.4107,19.4027,19.4107,5600.0
2008-05-15 15:25:00,24.12,24.15,24.1,24.11,45600.0,19.4107,19.4349,19.3946,19.4027,45600.0
2008-05-15 15:30:00,24.11,24.14,24.11,24.14,30000.0,19.4027,19.4268,19.4027,19.4268,30000.0
2008-05-15 15:35:00,24.14,24.18,24.12,24.16,63800.0,19.4268,19.459,19.4107,19.4429,63800.0
2008-05-15 15:40:00,24.17,24.18,24.15,24.18,40600.0,19.451,19.459,19.4349,19.459,40600.0
2008-05-15 15:45:00,24.18,24.19,24.16,24.18,73400.0,19.459,19.4671,19.4429,19.459,73400.0
2008-05-15 15:50:00,24.18,24.18,24.13,24.14,42400.0,19.459,19.459,19.4188,19.4268,42400.0
2008-05-15 15:55:00,24.14,24.15,24.09,24.15,90800.0,19.4268,19.4349,19.3866,19.4349,90800.0
2008-05-16 09:30:00,24.0,24.48,23.78,24.16,206400.0,19.3142,19.7004,19.1371,19.4429,206400.0
2008-05-16 09:35:00,24.15,24.17,23.98,24.08,66600.0,19.4349,19.451,19.2981,19.3785,66600.0
2008-05-16 09:40:00,24.08,24.1,23.95,23.96,52800.0,19.3785,19.3946,19.2739,19.282,52800.0
2008-05-16 09:45:00,23.97,23.97,23.92,23.92,57400.0,19.29,19.29,19.2498,19.2498,57400.0
2008-05-16 09:50:00,23.91,23.95,23.89,23.92,73000.0,19.2417,19.2739,19.2256,19.2498,73000.0
2008-05-16 09:55:00,23.92,23.99,23.92,23.93,93800.0,19.2498,19.3061,19.2498,19.2578,93800.0
2008-05-16 10:00:00,23.93,23.95,23.93,23.94,20200.0,19.2578,19.2739,19.2578,19.2659,20200.0
2008-05-16 10:05:00,23.94,23.96,23.93,23.96,34400.0,19.2659,19.282,19.2578,19.282,34400.0
2008-05-16 10:10:00,23.96,24.03,23.93,23.94,27800.0,19.282,19.3383,19.2578,19.2659,27800.0
2008-05-16 10:15:00,23.94,23.94,23.93,23.93,28800.0,19.2659,19.2659,19.2578,19.2578,28800.0
2008-05-16 10:20:00,23.93,23.95,23.93,23.93,29600.0,19.2578,19.2739,19.2578,19.2578,29600.0
2008-05-16 10:25:00,23.93,23.94,23.89,23.92,63800.0,19.2578,19.2659,19.2256,19.2498,63800.0
2008-05-16 10:30:00,23.92,23.95,23.88,23.93,54200.0,19.2498,19.2739,19.2176,19.2578,54200.0
2008-05-16 10:35:00,23.92,23.95,23.86,23.91,49000.0,19.2498,19.2739,19.2015,19.2417,49000.0
2008-05-16 10:40:00,23.92,23.93,23.88,23.89,14000.0,19.2498,19.2578,19.2176,19.2256,14000.0
2008-05-16 10:45:00,23.89,23.94,23.89,23.94,13800.0,19.2256,19.2659,19.2256,19.2659,13800.0
2008-05-16 10:50:00,23.95,23.96,23.87,23.87,17200.0,19.2739,19.282,19.2095,19.2095,17200.0
2008-05-16 10:55:00,23.88,23.88,23.83,23.83,9000.0,19.2176,19.2176,19.1774,19.1774,9000.0
2008-05-16 11:00:00,23.81,23.86,23.79,23.85,20800.0,19.1613,19.2015,19.1452,19.1934,20800.0
2008-05-16 11:05:00,23.85,23.86,23.85,23.86,8000.0,19.1934,19.2015,19.1934,19.2015,8000.0
2008-05-16 11:10:00,23.86,23.86,23.85,23.86,5200.0,19.2015,19.2015,19.1934,19.2015,5200.0
2008-05-16 11:15:00,23.85,23.88,23.83,23.88,10400.0,19.1934,19.2176,19.1774,19.2176,10400.0
2008-05-16 11:20:00,23.88,23.9,23.88,23.88,6000.0,19.2176,19.2337,19.2176,19.2176,6000.0
2008-05-16 11:25:00,23.88,23.9,23.86,23.89,14400.0,19.2176,19.2337,19.2015,19.2256,14400.0
2008-05-16 11:30:00,23.89,23.92,23.88,23.9,25600.0,19.2256,19.2498,19.2176,19.2337,25600.0
2008-05-16 11:35:00,23.9,23.93,23.9,23.93,5200.0,19.2337,19.2578,19.2337,19.2578,5200.0
2008-05-16 11:40:00,23.93,23.93,23.93,23.93,9400.0,19.2578,19.2578,19.2578,19.2578,9400.0
2008-05-16 11:45:00,23.93,23.93,23.93,23.93,15600.0,19.2578,19.2578,19.2578,19.2578,15600.0
2008-05-16 11:50:00,23.93,23.95,23.93,23.93,7600.0,19.2578,19.2739,19.2578,19.2578,7600.0
2008-05-16 11:55:00,23.93,23.93,23.89,23.89,20400.0,19.2578,19.2578,19.2256,19.2256,20400.0
2008-05-16 12:00:00,23.91,23.92,23.91,23.91,9200.0,19.2417,19.2498,19.2417,19.2417,9200.0
2008-05-16 12:05:00,23.92,23.93,23.91,23.92,3600.0,19.2498,19.2578,19.2417,19.2498,3600.0
2008-05-16 12:10:00,23.93,23.95,23.92,23.95,8800.0,19.2578,19.2739,19.2498,19.2739,8800.0
2008-05-16 12:15:00,23.95,23.98,23.95,23.98,12000.0,19.2739,19.2981,19.2739,19.2981,12000.0
2008-05-16 12:20:00,23.98,23.98,23.97,23.97,6200.0,19.2981,19.2981,19.29,19.29,6200.0
2008-05-16 12:25:00,23.97,24.0,23.97,24.0,6000.0,19.29,19.3142,19.29,19.3142,6000.0
2008-05-16 12:30:00,24.0,24.0,23.98,23.99,9200.0,19.3142,19.3142,19.2981,19.3061,9200.0
2008-05-16 12:35:00,23.98,23.99,23.98,23.99,3200.0,19.2981,19.3061,19.2981,19.3061,3200.0
2008-05-16 12:40:00,23.98,24.0,23.98,24.0,4600.0,19.2981,19.3142,19.2981,19.3142,4600.0
2008-05-16 12:45:00,24.0,24.0,23.99,24.0,3600.0,19.3142,19.3142,19.3061,19.3142,3600.0
2008-05-16 12:50:00,24.0,24.0,24.0,24.0,7200.0,19.3142,19.3142,19.3142,19.3142,7200.0
2008-05-16 12:55:00,24.0,24.0,24.0,24.0,14400.0,19.3142,19.3142,19.3142,19.3142,14400.0
2008-05-16 13:00:00,24.0,24.0,23.99,23.99,12600.0,19.3142,19.3142,19.3061,19.3061,12600.0
2008-05-16 13:05:00,23.99,24.0,23.99,23.99,44800.0,19.3061,19.3142,19.3061,19.3061,44800.0
2008-05-16 13:10:00,24.0,24.0,23.99,23.99,5600.0,19.3142,19.3142,19.3061,19.3061,5600.0
2008-05-16 13:15:00,23.99,23.99,23.98,23.99,6600.0,19.3061,19.3061,19.2981,19.3061,6600.0
2008-05-16 13:20:00,23.99,24.0,23.98,24.0,8000.0,19.3061,19.3142,19.2981,19.3142,8000.0
2008-05-16 13:25:00,24.0,24.0,23.99,24.0,5800.0,19.3142,19.3142,19.3061,19.3142,5800.0
2008-05-16 13:30:00,24.0,24.0,23.99,23.99,4800.0,19.3142,19.3142,19.3061,19.3061,4800.0
2008-05-16 13:35:00,24.0,24.0,23.97,23.97,11200.0,19.3142,19.3142,19.29,19.29,11200.0
2008-05-16 13:40:00,23.97,23.99,23.97,23.99,13000.0,19.29,19.3061,19.29,19.3061,13000.0
2008-05-16 13:45:00,24.0,24.0,23.99,23.99,8000.0,19.3142,19.3142,19.3061,19.3061,8000.0
2008-05-16 13:50:00,23.99,23.99,23.95,23.97,15000.0,19.3061,19.3061,19.2739,19.29,15000.0
2008-05-16 13:55:00,23.99,24.0,23.99,24.0,16000.0,19.3061,19.3142,19.3061,19.3142,16000.0
2008-05-16 14:00:00,23.99,24.0,23.99,23.99,6000.0,19.3061,19.3142,19.3061,19.3061,6000.0
2008-05-16 14:05:00,23.99,23.99,23.98,23.98,14600.0,19.3061,19.3061,19.2981,19.2981,14600.0
2008-05-16 14:10:00,23.98,24.0,23.98,23.99,13000.0,19.2981,19.3142,19.2981,19.3061,13000.0
2008-05-16 14:15:00,23.99,24.0,23.99,23.99,8000.0,19.3061,19.3142,19.3061,19.3061,8000.0
2008-05-16 14:20:00,24.0,24.0,23.99,24.0,8000.0,19.3142,19.3142,19.3061,19.3142,8000.0
2008-05-16 14:25:00,24.0,24.0,23.99,23.99,7000.0,19.3142,19.3142,19.3061,19.3061,7000.0
2008-05-16 14:30:00,23.99,23.99,23.98,23.98,5400.0,19.3061,19.3061,19.2981,19.2981,5400.0
2008-05-16 14:35:00,23.98,23.99,23.98,23.99,8200.0,19.2981,19.3061,19.2981,19.3061,8200.0
2008-05-16 14:40:00,23.99,24.0,23.98,24.0,13200.0,19.3061,19.3142,19.2981,19.3142,13200.0
2008-05-16 14:45:00,24.0,24.02,23.99,24.0,19200.0,19.3142,19.3303,19.3061,19.3142,19200.0
2008-05-16 14:50:00,24.0,24.01,23.99,24.0,11800.0,19.3142,19.3222,19.3061,19.3142,11800.0
2008-05-16 14:55:00,24.02,24.02,24.02,24.02,11000.0,19.3303,19.3303,19.3303,19.3303,11000.0
2008-05-16 15:00:00,24.02,24.03,24.0,24.03,46000.0,19.3303,19.3383,19.3142,19.3383,46000.0
2008-05-16 15:05:00,24.03,24.08,24.03,24.07,38800.0,19.3383,19.3785,19.3383,19.3705,38800.0
2008-05-16 15:10:00,24.07,24.07,24.04,24.04,17600.0,19.3705,19.3705,19.3464,19.3464,17600.0
2008-05-16 15:15:00,24.03,24.05,24.03,24.04,6600.0,19.3383,19.3544,19.3383,19.3464,6600.0
2008-05-16 15:20:00,24.05,24.06,24.04,24.06,21200.0,19.3544,19.3624,19.3464,19.3624,21200.0
2008-05-16 15:25:00,24.06,24.07,24.03,24.04,18800.0,19.3624,19.3705,19.3383,19.3464,18800.0
2008-05-16 15:30:00,24.03,24.05,24.02,24.05,19400.0,19.3383,19.3544,19.3303,19.3544,19400.0
2008-05-16 15:35:00,24.05,24.06,24.04,24.06,30400.0,19.3544,19.3624,19.3464,19.3624,30400.0
2008-05-16 15:40:00,24.06,24.07,24.02,24.03,33400.0,19.3624,19.3705,19.3303,19.3383,33400.0
2008-05-16 15:45:00,24.03,24.04,24.0,24.04,13000.0,19.3383,19.3464,19.3142,19.3464,13000.0
2008-05-16 15:50:00,24.04,24.06,24.04,24.04,23000.0,19.3464,19.3624,19.3464,19.3464,23000.0
2008-05-16 15:55:00,24.04,24.05,24.01,24.04,46400.0,19.3464,19.3544,19.3222,19.3464,46400.0
2008-05-19 09:30:00,23.99,24.05,23.99,24.03,10000.0,19.3061,19.3544,19.3061,19.3383,10000.0
2008-05-19 09:35:00,24.05,24.05,23.89,23.89,14600.0,19.3544,19.3544,19.2256,19.2256,14600.0
2008-05-19 09:40:00,23.89,23.89,23.85,23.88,15600.0,19.2256,19.2256,19.1934,19.2176,15600.0
2008-05-19 09:45:00,23.88,23.95,23.88,23.95,14400.0,19.2176,19.2739,19.2176,19.2739,14400.0
2008-05-19 09:50:00,23.95,24.01,23.95,24.0,29200.0,19.2739,19.3222,19.2739,19.3142,29200.0
2008-05-19 09:55:00,23.99,23.99,23.92,23.96,11200.0,19.3061,19.3061,19.2498,19.282,11200.0
2008-05-19 10:00:00,23.98,24.0,23.97,24.0,40200.0,19.2981,19.3142,19.29,19.3142,40200.0
2008-05-19 10:05:00,23.99,24.0,23.98,24.0,16000.0,19.3061,19.3142,19.2981,19.3142,16000.0
2008-05-19 10:10:00,24.0,24.0,23.95,23.96,10000.0,19.3142,19.3142,19.2739,19.282,10000.0
2008-05-19 10:15:00,23.95,23.95,23.91,23.92,11200.0,19.2739,19.2739,19.2417,19.2498,11200.0
2008-05-19 10:20:00,23.92,23.93,23.9,23.93,7000.0,19.2498,19.2578,19.2337,19.2578,7000.0
2008-05-19 10:25:00,23.95,23.98,23.93,23.93,12400.0,19.2739,19.2981,19.2578,19.2578,12400.0
2008-05-19 10:30:00,23.93,23.93,23.9,23.91,3400.0,19.2578,19.2578,19.2337,19.2417,3400.0
2008-05-19 10:35:00,23.93,24.0,23.93,23.97,21200.0,19.2578,19.3142,19.2578,19.29,21200.0
2008-05-19 10:40:00,23.97,23.97,23.96,23.97,1600.0,19.29,19.29,19.282,19.29,1600.0
2008-05-19 10:45:00,23.96,23.99,23.95,23.98,17800.0,19.282,19.3061,19.2739,19.2981,17800.0
2008-05-19 10:50:00,23.99,24.04,23.98,24.03,46400.0,19.3061,19.3464,19.2981,19.3383,46400.0
2008-05-19 10:55:00,24.03,24.1,24.02,24.04,98000.0,19.3383,19.3946,19.3303,19.3464,98000.0
2008-05-19 11:00:00,24.04,24.09,24.04,24.07,38600.0,19.3464,19.3866,19.3464,19.3705,38600.0
2008-05-19 11:05:00,24.06,24.11,24.05,24.1,168600.0,19.3624,19.4027,19.3544,19.3946,168600.0
2008-05-19 11:10:00,24.1,24.17,24.08,24.16,27000.0,19.3946,19.451,19.3785,19.4429,27000.0
2008-05-19 11:15:00,24.16,24.19,24.13,24.18,83800.0,19.4429,19.4671,19.4188,19.459,83800.0
2008-05-19 11:20:00,24.18,24.25,24.17,24.24,77800.0,19.459,19.5154,19.451,19.5073,77800.0
2008-05-19 11:25:00,24.23,24.26,24.2,24.21,30400.0,19.4993,19.5234,19.4751,19.4832,30400.0
2008-05-19 11:30:00,24.21,24.22,24.18,24.19,25400.0,19.4832,19.4912,19.459,19.4671,25400.0
2008-05-19 11:35:00,24.19,24.23,24.18,24.23,27200.0,19.4671,19.4993,19.459,19.4993,27200.0
2008-05-19 11:40:00,24.23,24.23,24.18,24.2,18200.0,19.4993,19.4993,19.459,19.4751,18200.0
2008-05-19 11:45:00,24.19,24.26,24.19,24.25,81000.0,19.4671,19.5234,19.4671,19.5154,81000.0
2008-05-19 11:50:00,24.25,24.25,24.23,24.25,29800.0,19.5154,19.5154,19.4993,19.5154,29800.0
2008-05-19 11:55:00,24.24,24.25,24.24,24.25,34800.0,19.5073,19.5154,19.5073,19.5154,34800.0
2008-05-19 12:00:00,24.25,24.26,24.23,24.25,107800.0,19.5154,19.5234,19.4993,19.5154,107800.0
2008-05-19 12:05:00,24.25,24.28,24.25,24.25,68000.0,19.5154,19.5395,19.5154,19.5154,68000.0
2008-05-19 12:10:00,24.25,24.25,24.24,24.25,42600.0,19.5154,19.5154,19.5073,19.5154,42600.0
2008-05-19 12:15:00,24.25,24.25,24.23,24.23,25400.0,19.5154,19.5154,19.4993,19.4993,25400.0
2008-05-19 12:20:00,24.24,24.25,24.23,24.24,106800.0,19.5073,19.5154,19.4993,19.5073,106800.0
2008-05-19 12:25:00,24.24,24.25,24.24,24.24,5000.0,19.5073,19.5154,19.5073,19.5073,5000.0
2008-05-19 12:30:00,24.23,24.24,24.23,24.23,7200.0,19.4993,19.5073,19.4993,19.4993,7200.0
2008-05-19 12:35:00,24.23,24.27,24.2,24.22,77200.0,19.4993,19.5314,19.4751,19.4912,77200.0
2008-05-19 12:40:00,24.22,24.25,24.22,24.24,8000.0,19.4912,19.5154,19.4912,19.5073,8000.0
2008-05-19 12:45:00,24.23,24.26,24.22,24.25,32400.0,19.4993,19.5234,19.4912,19.5154,32400.0
2008-05-19 12:50:00,24.25,24.26,24.24,24.25,19600.0,19.5154,19.5234,19.5073,19.5154,19600.0
2008-05-19 12:55:00,24.26,24.26,24.23,24.24,14400.0,19.5234,19.5234,19.4993,19.5073,14400.0
2008-05-19 13:00:00,24.24,24.25,24.23,24.23,10200.0,19.5073,19.5154,19.4993,19.4993,10200.0
2008-05-19 13:05:00,24.23,24.24,24.21,24.23,8000.0,19.4993,19.5073,19.4832,19.4993,8000.0
2008-05-19 13:10:00,24.23,24.23,24.22,24.22,11400.0,19.4993,19.4993,19.4912,19.4912,11400.0
2008-05-19 13:15:00,24.21,24.22,24.21,24.21,5600.0,19.4832,19.4912,19.4832,19.4832,5600.0
2008-05-19 13:20:00,24.22,24.25,24.22,24.25,10200.0,19.4912,19.5154,19.4912,19.5154,10200.0
2008-05-19 13:25:00,24.25,24.25,24.23,24.25,11800.0,19.5154,19.5154,19.4993,19.5154,11800.0
2008-05-19 13:30:00,24.25,24.25,24.22,24.22,2600.0,19.5154,19.5154,19.4912,19.4912,2600.0
2008-05-19 13:35:00,24.23,24.23,24.2,24.2,5000.0,19.4993,19.4993,19.4751,19.4751,5000.0
2008-05-19 13:40:00,24.2,24.21,24.19,24.21,6400.0,19.4751,19.4832,19.4671,19.4832,6400.0
2008-05-19 13:45:00,24.2,24.2,24.18,24.2,9200.0,19.4751,19.4751,19.459,19.4751,9200.0
2008-05-19 13:50:00,24.2,24.21,24.2,24.21,6400.0,19.4751,19.4832,19.4751,19.4832,6400.0
2008-05-19 13:55:00,24.21,24.21,24.17,24.17,4400.0,19.4832,19.4832,19.451,19.451,4400.0
2008-05-19 14:00:00,24.17,24.18,24.14,24.16,13600.0,19.451,19.459,19.4268,19.4429,13600.0
2008-05-19 14:05:00,24.15,24.15,24.12,24.12,10000.0,19.4349,19.4349,19.4107,19.4107,10000.0
2008-05-19 14:10:00,24.12,24.13,24.1,24.1,19600.0,19.4107,19.4188,19.3946,19.3946,19600.0
2008-05-19 14:15:00,24.1,24.1,24.05,24.07,39200.0,19.3946,19.3946,19.3544,19.3705,39200.0
2008-05-19 14:20:00,24.07,24.07,24.03,24.04,23800.0,19.3705,19.3705,19.3383,19.3464,23800.0
2008-05-19 14:25:00,24.04,24.04,23.99,24.0,40800.0,19.3464,19.3464,19.3061,19.3142,40800.0
2008-05-19 14:30:00,24.02,24.03,23.99,24.0,22200.0,19.3303,19.3383,19.3061,19.3142,22200.0
2008-05-19 14:35:00,24.0,24.01,23.99,24.0,21000.0,19.3142,19.3222,19.3061,19.3142,21000.0
2008-05-19 14:40:00,24.0,24.02,24.0,24.02,14800.0,19.3142,19.3303,19.3142,19.3303,14800.0
2008-05-19 14:45:00,24.0,24.01,23.99,24.0,17200.0,19.3142,19.3222,19.3061,19.3142,17200.0
2008-05-19 14:50:00,24.0,24.02,23.97,24.02,36000.0,19.3142,19.3303,19.29,19.3303,36000.0
2008-05-19 14:55:00,24.02,24.02,23.99,24.0,25600.0,19.3303,19.3303,19.3061,19.3142,25600.0
2008-05-19 15:00:00,24.0,24.0,23.99,24.0,56800.0,19.3142,19.3142,19.3061,19.3142,56800.0
2008-05-19 15:05:00,23.99,24.01,23.99,24.0,31400.0,19.3061,19.3222,19.3061,19.3142,31400.0
2008-05-19 15:10:00,24.0,24.02,23.99,24.0,27200.0,19.3142,19.3303,19.3061,19.3142,27200.0
2008-05-19 15:15:00,24.0,24.0,23.99,24.0,9000.0,19.3142,19.3142,19.3061,19.3142,9000.0
2008-05-19 15:20:00,24.0,24.0,23.99,24.0,13600.0,19.3142,19.3142,19.3061,19.3142,13600.0
2008-05-19 15:25:00,24.0,24.0,24.0,24.0,70200.0,19.3142,19.3142,19.3142,19.3142,70200.0
2008-05-19 15:30:00,24.0,24.0,23.94,23.95,43000.0,19.3142,19.3142,19.2659,19.2739,43000.0
2008-05-19 15:35:00,23.95,23.95,23.9,23.91,26200.0,19.2739,19.2739,19.2337,19.2417,26200.0
2008-05-19 15:40:00,23.92,23.95,23.9,23.93,46600.0,19.2498,19.2739,19.2337,19.2578,46600.0
2008-05-19 15:45:00,23.93,23.95,23.9,23.95,45600.0,19.2578,19.2739,19.2337,19.2739,45600.0
2008-05-19 15:50:00,23.94,23.95,23.93,23.93,51400.0,19.2659,19.2739,19.2578,19.2578,51400.0
2008-05-19 15:55:00,23.93,23.93,23.9,23.92,80400.0,19.2578,19.2578,19.2337,19.2498,80400.0
2008-05-20 09:30:00,23.79,23.79,23.75,23.78,15000.0,19.1452,19.1452,19.113,19.1371,15000.0
2008-05-20 09:35:00,23.8,23.8,23.72,23.79,9000.0,19.1532,19.1532,19.0888,19.1452,9000.0
2008-05-20 09:40:00,23.79,23.86,23.78,23.83,24600.0,19.1452,19.2015,19.1371,19.1774,24600.0
2008-05-20 09:45:00,23.82,23.85,23.82,23.85,23800.0,19.1693,19.1934,19.1693,19.1934,23800.0
2008-05-20 09:50:00,23.85,24.0,23.84,23.9,94800.0,19.1934,19.3142,19.1854,19.2337,94800.0
2008-05-20 09:55:00,23.9,23.92,23.9,23.91,6800.0,19.2337,19.2498,19.2337,19.2417,6800.0
2008-05-20 10:00:00,23.91,23.98,23.9,23.97,26400.0,19.2417,19.2981,19.2337,19.29,26400.0
2008-05-20 10:05:00,23.96,24.02,23.96,24.0,24000.0,19.282,19.3303,19.282,19.3142,24000.0
2008-05-20 10:10:00,23.99,24.01,23.96,23.99,27000.0,19.3061,19.3222,19.282,19.3061,27000.0
2008-05-20 10:15:00,24.0,24.0,23.98,23.99,17000.0,19.3142,19.3142,19.2981,19.3061,17000.0
2008-05-20 10:20:00,23.99,24.03,23.99,24.03,7400.0,19.3061,19.3383,19.3061,19.3383,7400.0
2008-05-20 10:25:00,24.04,24.05,24.02,24.02,10000.0,19.3464,19.3544,19.3303,19.3303,10000.0
2008-05-20 10:30:00,24.02,24.02,23.93,23.93,8800.0,19.3303,19.3303,19.2578,19.2578,8800.0
2008-05-20 10:35:00,23.93,23.96,23.93,23.95,3000.0,19.2578,19.282,19.2578,19.2739,3000.0
2008-05-20 10:40:00,23.97,24.0,23.95,23.99,21400.0,19.29,19.3142,19.2739,19.3061,21400.0
2008-05-20 10:45:00,24.0,24.0,23.98,24.0,37000.0,19.3142,19.3142,19.2981,19.3142,37000.0
2008-05-20 10:50:00,24.0,24.0,23.95,23.95,26000.0,19.3142,19.3142,19.2739,19.2739,26000.0
2008-05-20 10:55:00,23.95,23.99,23.94,23.99,10200.0,19.2739,19.3061,19.2659,19.3061,10200.0
2008-05-20 11:00:00,24.0,24.0,23.97,23.99,25600.0,19.3142,19.3142,19.29,19.3061,25600.0
2008-05-20 11:05:00,23.99,23.99,23.97,23.97,36400.0,19.3061,19.3061,19.29,19.29,36400.0
2008-05-20 11:10:00,23.97,23.98,23.92,23.93,14800.0,19.29,19.2981,19.2498,19.2578,14800.0
2008-05-20 11:15:00,23.93,23.93,23.88,23.88,14800.0,19.2578,19.2578,19.2176,19.2176,14800.0
2008-05-20 11:20:00,23.89,23.89,23.86,23.86,15200.0,19.2256,19.2256,19.2015,19.2015,15200.0
2008-05-20 11:25:00,23.87,23.88,23.86,23.88,16600.0,19.2095,19.2176,19.2015,19.2176,16600.0
2008-05-20 11:30:00,23.88,23.88,23.84,23.87,14400.0,19.2176,19.2176,19.1854,19.2095,14400.0
2008-05-20 11:35:00,23.86,23.86,23.78,23.78,23200.0,19.2015,19.2015,19.1371,19.1371,23200.0
2008-05-20 11:40:00,23.79,23.8,23.74,23.74,46600.0,19.1452,19.1532,19.1049,19.1049,46600.0
2008-05-20 11:45:00,23.73,23.76,23.73,23.75,27800.0,19.0969,19.121,19.0969,19.113,27800.0
2008-05-20 11:50:00,23.75,23.75,23.74,23.75,12000.0,19.113,19.113,19.1049,19.113,12000.0
2008-05-20 11:55:00,23.75,23.75,23.71,23.74,8400.0,19.113,19.113,19.0808,19.1049,8400.0
2008-05-20 12:00:00,23.74,23.75,23.73,23.74,4200.0,19.1049,19.113,19.0969,19.1049,4200.0
2008-05-20 12:05:00,23.73,23.74,23.72,23.74,18000.0,19.0969,19.1049,19.0888,19.1049,18000.0
2008-05-20 12:10:00,23.75,23.75,23.73,23.75,15200.0,19.113,19.113,19.0969,19.113,15200.0
2008-05-20 12:15:00,23.77,23.79,23.74,23.76,13800.0,19.1291,19.1452,19.1049,19.121,13800.0
2008-05-20 12:20:00,23.76,23.78,23.75,23.77,20400.0,19.121,19.1371,19.113,19.1291,20400.0
2008-05-20 12:25:00,23.77,23.79,23.74,23.76,10000.0,19.1291,19.1452,19.1049,19.121,10000.0
2008-05-20 12:30:00,23.75,23.78,23.74,23.76,16000.0,19.113,19.1371,19.1049,19.121,16000.0
2008-05-20 12:35:00,23.76,23.78,23.75,23.75,8200.0,19.121,19.1371,19.113,19.113,8200.0
2008-05-20 12:40:00,23.75,23.75,23.73,23.74,10600.0,19.113,19.113,19.0969,19.1049,10600.0
2008-05-20 12:45:00,23.74,23.75,23.74,23.75,8000.0,19.1049,19.113,19.1049,19.113,8000.0
2008-05-20 12:50:00,23.76,23.77,23.73,23.73,23200.0,19.121,19.1291,19.0969,19.0969,23200.0
2008-05-20 12:55:00,23.73,23.74,23.72,23.73,5000.0,19.0969,19.1049,19.0888,19.0969,5000.0
2008-05-20 13:00:00,23.74,23.75,23.73,23.75,4400.0,19.1049,19.113,19.0969,19.113,4400.0
2008-05-20 13:05:00,23.75,23.79,23.75,23.76,7600.0,19.113,19.1452,19.113,19.121,7600.0
2008-05-20 13:10:00,23.77,23.77,23.76,23.76,8400.0,19.1291,19.1291,19.121,19.121,8400.0
2008-05-20 13:15:00,23.76,23.76,23.75,23.75,4400.0,19.121,19.121,19.113,19.113,4400.0
2008-05-20 13:20:00,23.75,23.75,23.73,23.74,8800.0,19.113,19.113,19.0969,19.1049,8800.0
2008-05-20 13:25:00,23.75,23.78,23.75,23.77,8000.0,19.113,19.1371,19.113,19.1291,8000.0
2008-05-20 13:30:00,23.77,23.78,23.72,23.74,18600.0,19.1291,19.1371,19.0888,19.1049,18600.0
2008-05-20 13:35:00,23.74,23.74,23.72,23.73,11800.0,19.1049,19.1049,19.0888,19.0969,11800.0
2008-05-20 13:40:00,23.72,23.75,23.7,23.75,18400.0,19.0888,19.113,19.0727,19.113,18400.0
2008-05-20 13:45:00,23.74,23.77,23.73,23.76,11400.0,19.1049,19.1291,19.0969,19.121,11400.0
2008-05-20 13:50:00,23.75,23.76,23.72,23.75,15800.0,19.113,19.121,19.0888,19.113,15800.0
2008-05-20 13:55:00,23.74,23.74,23.67,23.69,23800.0,19.1049,19.1049,19.0486,19.0647,23800.0
2008-05-20 14:00:00,23.69,23.7,23.68,23.68,23200.0,19.0647,19.0727,19.0566,19.0566,23200.0
2008-05-20 14:05:00,23.68,23.69,23.59,23.6,45000.0,19.0566,19.0647,18.9842,18.9923,45000.0
2008-05-20 14:10:00,23.6,23.66,23.6,23.66,23600.0,18.9923,19.0405,18.9923,19.0405,23600.0
2008-05-20 14:15:00,23.65,23.65,23.6,23.61,25600.0,19.0325,19.0325,18.9923,19.0003,25600.0
2008-05-20 14:20:00,23.61,23.64,23.61,23.63,22000.0,19.0003,19.0244,19.0003,19.0164,22000.0
2008-05-20 14:25:00,23.65,23.65,23.62,23.63,8400.0,19.0325,19.0325,19.0084,19.0164,8400.0
2008-05-20 14:30:00,23.62,23.66,23.62,23.65,8000.0,19.0084,19.0405,19.0084,19.0325,8000.0
2008-05-20 14:35:00,23.65,23.68,23.65,23.67,10400.0,19.0325,19.0566,19.0325,19.0486,10400.0
2008-05-20 14:40:00,23.67,23.68,23.66,23.68,12800.0,19.0486,19.0566,19.0405,19.0566,12800.0
2008-05-20 14:45:00,23.68,23.68,23.65,23.65,12600.0,19.0566,19.0566,19.0325,19.0325,12600.0
2008-05-20 14:50:00,23.66,23.68,23.65,23.65,21400.0,19.0405,19.0566,19.0325,19.0325,21400.0
2008-05-20 14:55:00,23.66,23.68,23.66,23.67,8000.0,19.0405,19.0566,19.0405,19.0486,8000.0
2008-05-20 15:00:00,23.67,23.73,23.67,23.72,15800.0,19.0486,19.0969,19.0486,19.0888,15800.0
2008-05-20 15:05:00,23.73,23.75,23.73,23.74,24200.0,19.0969,19.113,19.0969,19.1049,24200.0
2008-05-20 15:10:00,23.74,23.75,23.73,23.75,13200.0,19.1049,19.113,19.0969,19.113,13200.0
2008-05-20 15:15:00,23.75,23.79,23.73,23.79,25600.0,19.113,19.1452,19.0969,19.1452,25600.0
2008-05-20 15:20:00,23.78,23.8,23.75,23.76,17200.0,19.1371,19.1532,19.113,19.121,17200.0
2008-05-20 15:25:00,23.77,23.78,23.76,23.78,6000.0,19.1291,19.1371,19.121,19.1371,6000.0
2008-05-20 15:30:00,23.78,23.78,23.72,23.73,13400.0,19.1371,19.1371,19.0888,19.0969,13400.0
2008-05-20 15:35:00,23.73,23.73,23.7,23.7,31600.0,19.0969,19.0969,19.0727,19.0727,31600.0
2008-05-20 15:40:00,23.7,23.7,23.67,23.68,61400.0,19.0727,19.0727,19.0486,19.0566,61400.0
2008-05-20 15:45:00,23.68,23.7,23.67,23.68,106800.0,19.0566,19.0727,19.0486,19.0566,106800.0
2008-05-20 15:50:00,23.68,23.71,23.66,23.66,107800.0,19.0566,19.0808,19.0405,19.0405,107800.0
2008-05-20 15:55:00,23.67,23.68,23.61,23.66,161600.0,19.0486,19.0566,19.0003,19.0405,161600.0
2008-05-21 09:30:00,23.75,23.75,23.64,23.7,35200.0,19.113,19.113,19.0244,19.0727,35200.0
2008-05-21 09:35:00,23.71,23.75,23.69,23.74,11200.0,19.0808,19.113,19.0647,19.1049,11200.0
2008-05-21 09:40:00,23.74,23.75,23.7,23.71,22400.0,19.1049,19.113,19.0727,19.0808,22400.0
2008-05-21 09:45:00,23.71,23.74,23.65,23.67,31600.0,19.0808,19.1049,19.0325,19.0486,31600.0
2008-05-21 09:50:00,23.66,23.67,23.65,23.65,13000.0,19.0405,19.0486,19.0325,19.0325,13000.0
2008-05-21 09:55:00,23.65,23.66,23.6,23.61,37800.0,19.0325,19.0405,18.9923,19.0003,37800.0
2008-05-21 10:00:00,23.61,23.66,23.61,23.65,26400.0,19.0003,19.0405,19.0003,19.0325,26400.0
2008-05-21 10:05:00,23.65,23.68,23.64,23.68,16600.0,19.0325,19.0566,19.0244,19.0566,16600.0
2008-05-21 10:10:00,23.68,23.73,23.67,23.71,24200.0,19.0566,19.0969,19.0486,19.0808,24200.0
2008-05-21 10:15:00,23.71,23.71,23.68,23.71,10800.0,19.0808,19.0808,19.0566,19.0808,10800.0
2008-05-21 10:20:00,23.72,23.75,23.72,23.75,16800.0,19.0888,19.113,19.0888,19.113,16800.0
2008-05-21 10:25:00,23.75,23.8,23.74,23.75,40400.0,19.113,19.1532,19.1049,19.113,40400.0
2008-05-21 10:30:00,23.75,23.75,23.68,23.74,77400.0,19.113,19.113,19.0566,19.1049,77400.0
2008-05-21 10:35:00,23.74,23.75,23.7,23.72,70200.0,19.1049,19.113,19.0727,19.0888,70200.0
2008-05-21 10:40:00,23.74,23.77,23.71,23.74,22600.0,19.1049,19.1291,19.0808,19.1049,22600.0
2008-05-21 10:45:00,23.74,23.74,23.72,23.72,16600.0,19.1049,19.1049,19.0888,19.0888,16600.0
2008-05-21 10:50:00,23.72,23.72,23.6,23.6,40600.0,19.0888,19.0888,18.9923,18.9923,40600.0
2008-05-21 10:55:00,23.61,23.67,23.59,23.65,46200.0,19.0003,19.0486,18.9842,19.0325,46200.0
2008-05-21 11:00:00,23.65,23.71,23.64,23.7,37200.0,19.0325,19.0808,19.0244,19.0727,37200.0
2008-05-21 11:05:00,23.7,23.71,23.67,23.68,25000.0,19.0727,19.0808,19.0486,19.0566,25000.0
2008-05-21 11:10:00,23.66,23.71,23.65,23.71,28200.0,19.0405,19.0808,19.0325,19.0808,28200.0
2008-05-21 11:15:00,23.7,23.74,23.67,23.67,16600.0,19.0727,19.1049,19.0486,19.0486,16600.0
2008-05-21 11:20:00,23.68,23.74,23.67,23.73,34200.0,19.0566,19.1049,19.0486,19.0969,34200.0
2008-05-21 11:25:00,23.73,23.75,23.72,23.75,16600.0,19.0969,19.113,19.0888,19.113,16600.0
2008-05-21 11:30:00,23.74,23.78,23.73,23.78,49400.0,19.1049,19.1371,19.0969,19.1371,49400.0
2008-05-21 11:35:00,23.78,23.82,23.78,23.81,20000.0,19.1371,19.1693,19.1371,19.1613,20000.0
2008-05-21 11:40:00,23.81,23.81,23.77,23.79,15200.0,19.1613,19.1613,19.1291,19.1452,15200.0
2008-05-21 11:45:00,23.79,23.81,23.75,23.77,11800.0,19.1452,19.1613,19.113,19.1291,11800.0
2008-05-21 11:50:00,23.75,23.77,23.75,23.76,13000.0,19.113,19.1291,19.113,19.121,13000.0
2008-05-21 11:55:00,23.75,23.79,23.75,23.78,6000.0,19.113,19.1452,19.113,19.1371,6000.0
2008-05-21 12:00:00,23.78,23.79,23.75,23.78,19800.0,19.1371,19.1452,19.113,19.1371,19800.0
2008-05-21 12:05:00,23.79,23.79,23.77,23.78,11600.0,19.1452,19.1452,19.1291,19.1371,11600.0
2008-05-21 12:10:00,23.78,23.82,23.78,23.82,29200.0,19.1371,19.1693,19.1371,19.1693,29200.0
2008-05-21 12:15:00,23.82,23.82,23.79,23.81,11600.0,19.1693,19.1693,19.1452,19.1613,11600.0
2008-05-21 12:20:00,23.82,23.82,23.8,23.81,12600.0,19.1693,19.1693,19.1532,19.1613,12600.0
2008-05-21 12:25:00,23.81,23.83,23.8,23.8,18200.0,19.1613,19.1774,19.1532,19.1532,18200.0
2008-05-21 12:30:00,23.81,23.82,23.79,23.8,20600.0,19.1613,19.1693,19.1452,19.1532,20600.0
2008-05-21 12:35:00,23.8,23.82,23.8,23.81,5000.0,19.1532,19.1693,19.1532,19.1613,5000.0
2008-05-21 12:40:00,23.81,23.87,23.8,23.87,12600.0,19.1613,19.2095,19.1532,19.2095,12600.0
2008-05-21 12:45:00,23.88,23.88,23.85,23.86,9600.0,19.2176,19.2176,19.1934,19.2015,9600.0
2008-05-21 12:50:00,23.86,23.86,23.84,23.85,7800.0,19.2015,19.2015,19.1854,19.1934,7800.0
2008-05-21 12:55:00,23.84,23.85,23.83,23.83,6200.0,19.1854,19.1934,19.1774,19.1774,6200.0
2008-05-21 13:00:00,23.82,23.83,23.81,23.81,6800.0,19.1693,19.1774,19.1613,19.1613,6800.0
2008-05-21 13:05:00,23.8,23.8,23.75,23.75,17200.0,19.1532,19.1532,19.113,19.113,17200.0
2008-05-21 13:10:00,23.75,23.75,23.73,23.73,17600.0,19.113,19.113,19.0969,19.0969,17600.0
2008-05-21 13:15:00,23.73,23.75,23.73,23.74,13800.0,19.0969,19.113,19.0969,19.1049,13800.0
2008-05-21 13:20:00,23.74,23.74,23.68,23.68,38800.0,19.1049,19.1049,19.0566,19.0566,38800.0
2008-05-21 13:25:00,23.69,23.72,23.69,23.69,8200.0,19.0647,19.0888,19.0647,19.0647,8200.0
2008-05-21 13:30:00,23.7,23.71,23.7,23.7,20000.0,19.0727,19.0808,19.0727,19.0727,20000.0
2008-05-21 13:35:00,23.7,23.73,23.68,23.72,26800.0,19.0727,19.0969,19.0566,19.0888,26800.0
2008-05-21 13:40:00,23.72,23.73,23.72,23.73,8400.0,19.0888,19.0969,19.0888,19.0969,8400.0
2008-05-21 13:45:00,23.73,23.73,23.72,23.72,9000.0,19.0969,19.0969,19.0888,19.0888,9000.0
2008-05-21 13:50:00,23.72,23.73,23.71,23.71,17800.0,19.0888,19.0969,19.0808,19.0808,17800.0
2008-05-21 13:55:00,23.71,23.72,23.68,23.7,18200.0,19.0808,19.0888,19.0566,19.0727,18200.0
2008-05-21 14:00:00,23.69,23.71,23.58,23.6,38200.0,19.0647,19.0808,18.9762,18.9923,38200.0
2008-05-21 14:05:00,23.6,23.63,23.58,23.58,17800.0,18.9923,19.0164,18.9762,18.9762,17800.0
2008-05-21 14:10:00,23.6,23.6,23.54,23.55,28000.0,18.9923,18.9923,18.944,18.952,28000.0
2008-05-21 14:15:00,23.55,23.56,23.52,23.53,17400.0,18.952,18.9601,18.9279,18.9359,17400.0
2008-05-21 14:20:00,23.52,23.52,23.48,23.48,24400.0,18.9279,18.9279,18.8957,18.8957,24400.0
2008-05-21 14:25:00,23.49,23.49,23.46,23.48,31000.0,18.9037,18.9037,18.8796,18.8957,31000.0
2008-05-21 14:30:00,23.47,23.5,23.46,23.47,38800.0,18.8876,18.9118,18.8796,18.8876,38800.0
2008-05-21 14:35:00,23.46,23.47,23.45,23.45,49800.0,18.8796,18.8876,18.8715,18.8715,49800.0
2008-05-21 14:40:00,23.45,23.46,23.43,23.45,11800.0,18.8715,18.8796,18.8555,18.8715,11800.0
2008-05-21 14:45:00,23.44,23.46,23.41,23.42,21200.0,18.8635,18.8796,18.8394,18.8474,21200.0
2008-05-21 14:50:00,23.42,23.44,23.41,23.43,30600.0,18.8474,18.8635,18.8394,18.8555,30600.0
2008-05-21 14:55:00,23.43,23.46,23.42,23.42,23800.0,18.8555,18.8796,18.8474,18.8474,23800.0
2008-05-21 15:00:00,23.42,23.43,23.41,23.43,26600.0,18.8474,18.8555,18.8394,18.8555,26600.0
2008-05-21 15:05:00,23.43,23.43,23.39,23.41,64400.0,18.8555,18.8555,18.8233,18.8394,64400.0
2008-05-21 15:10:00,23.41,23.42,23.38,23.4,69200.0,18.8394,18.8474,18.8152,18.8313,69200.0
2008-05-21 15:15:00,23.4,23.46,23.39,23.46,67800.0,18.8313,18.8796,18.8233,18.8796,67800.0
2008-05-21 15:20:00,23.45,23.5,23.45,23.49,50600.0,18.8715,18.9118,18.8715,18.9037,50600.0
2008-05-21 15:25:00,23.49,23.5,23.49,23.5,63600.0,18.9037,18.9118,18.9037,18.9118,63600.0
2008-05-21 15:30:00,23.5,23.53,23.5,23.51,50000.0,18.9118,18.9359,18.9118,18.9198,50000.0
2008-05-21 15:35:00,23.52,23.52,23.45,23.49,56800.0,18.9279,18.9279,18.8715,18.9037,56800.0
2008-05-21 15:40:00,23.49,23.5,23.41,23.42,90800.0,18.9037,18.9118,18.8394,18.8474,90800.0
2008-05-21 15:45:00,23.43,23.51,23.43,23.49,47200.0,18.8555,18.9198,18.8555,18.9037,47200.0
2008-05-21 15:50:00,23.49,23.49,23.41,23.41,31200.0,18.9037,18.9037,18.8394,18.8394,31200.0
2008-05-21 15:55:00,23.41,23.47,23.39,23.46,57400.0,18.8394,18.8876,18.8233,18.8796,57400.0
2008-05-22 09:30:00,23.23,23.47,23.23,23.47,38000.0,18.6945,18.8876,18.6945,18.8876,38000.0
2008-05-22 09:35:00,23.45,23.47,23.31,23.38,21200.0,18.8715,18.8876,18.7589,18.8152,21200.0
2008-05-22 09:40:00,23.39,23.42,23.31,23.31,17800.0,18.8233,18.8474,18.7589,18.7589,17800.0
2008-05-22 09:45:00,23.3,23.36,23.25,23.36,21400.0,18.7508,18.7991,18.7106,18.7991,21400.0
2008-05-22 09:50:00,23.36,23.46,23.36,23.46,11000.0,18.7991,18.8796,18.7991,18.8796,11000.0
2008-05-22 09:55:00,23.46,23.5,23.46,23.46,17600.0,18.8796,18.9118,18.8796,18.8796,17600.0
2008-05-22 10:00:00,23.46,23.62,23.42,23.61,35600.0,18.8796,19.0084,18.8474,19.0003,35600.0
2008-05-22 10:05:00,23.63,23.71,23.63,23.7,40400.0,19.0164,19.0808,19.0164,19.0727,40400.0
2008-05-22 10:10:00,23.72,23.74,23.7,23.71,50600.0,19.0888,19.1049,19.0727,19.0808,50600.0
2008-05-22 10:15:00,23.7,23.71,23.66,23.67,35000.0,19.0727,19.0808,19.0405,19.0486,35000.0
2008-05-22 10:20:00,23.67,23.71,23.66,23.71,13400.0,19.0486,19.0808,19.0405,19.0808,13400.0
2008-05-22 10:25:00,23.72,23.79,23.72,23.77,21000.0,19.0888,19.1452,19.0888,19.1291,21000.0
2008-05-22 10:30:00,23.77,23.78,23.65,23.67,30000.0,19.1291,19.1371,19.0325,19.0486,30000.0
2008-05-22 10:35:00,23.66,23.7,23.65,23.7,13000.0,19.0405,19.0727,19.0325,19.0727,13000.0
2008-05-22 10:40:00,23.7,23.72,23.68,23.68,12200.0,19.0727,19.0888,19.0566,19.0566,12200.0
2008-05-22 10:45:00,23.68,23.7,23.66,23.7,14000.0,19.0566,19.0727,19.0405,19.0727,14000.0
2008-05-22 10:50:00,23.69,23.72,23.67,23.72,15400.0,19.0647,19.0888,19.0486,19.0888,15400.0
2008-05-22 10:55:00,23.72,23.75,23.7,23.75,16400.0,19.0888,19.113,19.0727,19.113,16400.0
2008-05-22 11:00:00,23.75,23.75,23.68,23.69,20600.0,19.113,19.113,19.0566,19.0647,20600.0
2008-05-22 11:05:00,23.7,23.77,23.67,23.68,53000.0,19.0727,19.1291,19.0486,19.0566,53000.0
2008-05-22 11:10:00,23.69,23.72,23.68,23.69,28800.0,19.0647,19.0888,19.0566,19.0647,28800.0
2008-05-22 11:15:00,23.69,23.7,23.64,23.65,22800.0,19.0647,19.0727,19.0244,19.0325,22800.0
2008-05-22 11:20:00,23.63,23.73,23.63,23.73,25600.0,19.0164,19.0969,19.0164,19.0969,25600.0
2008-05-22 11:25:00,23.73,23.73,23.67,23.67,28200.0,19.0969,19.0969,19.0486,19.0486,28200.0
2008-05-22 11:30:00,23.66,23.67,23.63,23.66,75000.0,19.0405,19.0486,19.0164,19.0405,75000.0
2008-05-22 11:35:00,23.66,23.66,23.62,23.63,17200.0,19.0405,19.0405,19.0084,19.0164,17200.0
2008-05-22 11:40:00,23.62,23.63,23.61,23.61,13400.0,19.0084,19.0164,19.0003,19.0003,13400.0
2008-05-22 11:45:00,23.61,23.64,23.58,23.61,19200.0,19.0003,19.0244,18.9762,19.0003,19200.0
2008-05-22 11:50:00,23.61,23.65,23.61,23.62,13200.0,19.0003,19.0325,19.0003,19.0084,13200.0
2008-05-22 11:55:00,23.63,23.63,23.61,23.61,9600.0,19.0164,19.0164,19.0003,19.0003,9600.0
2008-05-22 12:00:00,23.62,23.63,23.6,23.63,17200.0,19.0084,19.0164,18.9923,19.0164,17200.0
2008-05-22 12:05:00,23.63,23.63,23.6,23.62,22200.0,19.0164,19.0164,18.9923,19.0084,22200.0
2008-05-22 12:10:00,23.62,23.64,23.62,23.63,13800.0,19.0084,19.0244,19.0084,19.0164,13800.0
2008-05-22 12:15:00,23.64,23.64,23.6,23.6,17200.0,19.0244,19.0244,18.9923,18.9923,17200.0
2008-05-22 12:20:00,23.61,23.64,23.59,23.6,51400.0,19.0003,19.0244,18.9842,18.9923,51400.0
2008-05-22 12:25:00,23.59,23.6,23.59,23.59,2800.0,18.9842,18.9923,18.9842,18.9842,2800.0
2008-05-22 12:30:00,23.59,23.62,23.59,23.62,15200.0,18.9842,19.0084,18.9842,19.0084,15200.0
2008-05-22 12:35:00,23.61,23.63,23.61,23.63,12000.0,19.0003,19.0164,19.0003,19.0164,12000.0
2008-05-22 12:40:00,23.63,23.64,23.61,23.63,35600.0,19.0164,19.0244,19.0003,19.0164,35600.0
2008-05-22 12:45:00,23.63,23.64,23.61,23.63,15000.0,19.0164,19.0244,19.0003,19.0164,15000.0
2008-05-22 12:50:00,23.64,23.64,23.62,23.64,17400.0,19.0244,19.0244,19.0084,19.0244,17400.0
2008-05-22 12:55:00,23.65,23.68,23.64,23.68,10600.0,19.0325,19.0566,19.0244,19.0566,10600.0
2008-05-22 13:00:00,23.67,23.69,23.66,23.68,8200.0,19.0486,19.0647,19.0405,19.0566,8200.0
2008-05-22 13:05:00,23.68,23.68,23.65,23.66,12200.0,19.0566,19.0566,19.0325,19.0405,12200.0
2008-05-22 13:10:00,23.66,23.67,23.64,23.64,12400.0,19.0405,19.0486,19.0244,19.0244,12400.0
2008-05-22 13:15:00,23.64,23.68,23.64,23.67,12600.0,19.0244,19.0566,19.0244,19.0486,12600.0
2008-05-22 13:20:00,23.67,23.7,23.66,23.66,14800.0,19.0486,19.0727,19.0405,19.0405,14800.0
2008-05-22 13:25:00,23.67,23.67,23.64,23.65,10000.0,19.0486,19.0486,19.0244,19.0325,10000.0
2008-05-22 13:30:00,23.65,23.65,23.62,23.63,12200.0,19.0325,19.0325,19.0084,19.0164,12200.0
2008-05-22 13:35:00,23.63,23.66,23.63,23.64,18800.0,19.0164,19.0405,19.0164,19.0244,18800.0
2008-05-22 13:40:00,23.65,23.66,23.63,23.65,31800.0,19.0325,19.0405,19.0164,19.0325,31800.0
2008-05-22 13:45:00,23.65,23.66,23.61,23.65,79000.0,19.0325,19.0405,19.0003,19.0325,79000.0
2008-05-22 13:50:00,23.65,23.67,23.62,23.63,51600.0,19.0325,19.0486,19.0084,19.0164,51600.0
2008-05-22 13:55:00,23.65,23.65,23.63,23.64,18600.0,19.0325,19.0325,19.0164,19.0244,18600.0
2008-05-22 14:00:00,23.64,23.66,23.64,23.65,22600.0,19.0244,19.0405,19.0244,19.0325,22600.0
2008-05-22 14:05:00,23.65,23.66,23.61,23.62,65800.0,19.0325,19.0405,19.0003,19.0084,65800.0
2008-05-22 14:10:00,23.63,23.64,23.6,23.63,37600.0,19.0164,19.0244,18.9923,19.0164,37600.0
2008-05-22 14:15:00,23.63,23.65,23.61,23.64,38600.0,19.0164,19.0325,19.0003,19.0244,38600.0
2008-05-22 14:20:00,23.64,23.65,23.63,23.65,27000.0,19.0244,19.0325,19.0164,19.0325,27000.0
2008-05-22 14:25:00,23.65,23.67,23.62,23.65,47600.0,19.0325,19.0486,19.0084,19.0325,47600.0
2008-05-22 14:30:00,23.65,23.66,23.63,23.66,45400.0,19.0325,19.0405,19.0164,19.0405,45400.0
2008-05-22 14:35:00,23.66,23.68,23.66,23.67,37200.0,19.0405,19.0566,19.0405,19.0486,37200.0
2008-05-22 14:40:00,23.67,23.67,23.65,23.66,42000.0,19.0486,19.0486,19.0325,19.0405,42000.0
2008-05-22 14:45:00,23.66,23.67,23.65,23.65,23400.0,19.0405,19.0486,19.0325,19.0325,23400.0
2008-05-22 14:50:00,23.65,23.67,23.64,23.65,26800.0,19.0325,19.0486,19.0244,19.0325,26800.0
2008-05-22 14:55:00,23.65,23.66,23.61,23.66,26800.0,19.0325,19.0405,19.0003,19.0405,26800.0
2008-05-22 15:00:00,23.66,23.66,23.63,23.65,42600.0,19.0405,19.0405,19.0164,19.0325,42600.0
2008-05-22 15:05:00,23.65,23.66,23.64,23.66,38800.0,19.0325,19.0405,19.0244,19.0405,38800.0
2008-05-22 15:10:00,23.66,23.66,23.64,23.65,20600.0,19.0405,19.0405,19.0244,19.0325,20600.0
2008-05-22 15:15:00,23.65,23.65,23.65,23.65,14000.0,19.0325,19.0325,19.0325,19.0325,14000.0
2008-05-22 15:20:00,23.65,23.65,23.62,23.64,34200.0,19.0325,19.0325,19.0084,19.0244,34200.0
2008-05-22 15:25:00,23.65,23.67,23.61,23.63,21800.0,19.0325,19.0486,19.0003,19.0164,21800.0
2008-05-22 15:30:00,23.62,23.64,23.61,23.61,18400.0,19.0084,19.0244,19.0003,19.0003,18400.0
2008-05-22 15:35:00,23.61,23.62,23.59,23.62,24800.0,19.0003,19.0084,18.9842,19.0084,24800.0
2008-05-22 15:40:00,23.62,23.64,23.6,23.63,40200.0,19.0084,19.0244,18.9923,19.0164,40200.0
2008-05-22 15:45:00,23.61,23.66,23.6,23.65,43800.0,19.0003,19.0405,18.9923,19.0325,43800.0
2008-05-22 15:50:00,23.65,23.65,23.63,23.65,50400.0,19.0325,19.0325,19.0164,19.0325,50400.0
2008-05-22 15:55:00,23.65,23.69,23.64,23.66,180800.0,19.0325,19.0647,19.0244,19.0405,180800.0
2008-05-23 09:30:00,23.54,23.57,23.46,23.49,47600.0,18.944,18.9681,18.8796,18.9037,47600.0
2008-05-23 09:35:00,23.49,23.6,23.41,23.6,41000.0,18.9037,18.9923,18.8394,18.9923,41000.0
2008-05-23 09:40:00,23.57,23.6,23.49,23.59,34400.0,18.9681,18.9923,18.9037,18.9842,34400.0
2008-05-23 09:45:00,23.59,23.59,23.46,23.47,22400.0,18.9842,18.9842,18.8796,18.8876,22400.0
2008-05-23 09:50:00,23.47,23.47,23.39,23.45,13600.0,18.8876,18.8876,18.8233,18.8715,13600.0
2008-05-23 09:55:00,23.45,23.52,23.41,23.52,23200.0,18.8715,18.9279,18.8394,18.9279,23200.0
2008-05-23 10:00:00,23.52,23.52,23.46,23.5,32400.0,18.9279,18.9279,18.8796,18.9118,32400.0
2008-05-23 10:05:00,23.52,23.52,23.48,23.48,30400.0,18.9279,18.9279,18.8957,18.8957,30400.0
2008-05-23 10:10:00,23.48,23.48,23.45,23.45,14000.0,18.8957,18.8957,18.8715,18.8715,14000.0
2008-05-23 10:15:00,23.46,23.47,23.46,23.46,12800.0,18.8796,18.8876,18.8796,18.8796,12800.0
2008-05-23 10:20:00,23.46,23.47,23.45,23.45,8600.0,18.8796,18.8876,18.8715,18.8715,8600.0
2008-05-23 10:25:00,23.45,23.46,23.43,23.43,8200.0,18.8715,18.8796,18.8555,18.8555,8200.0
2008-05-23 10:30:00,23.42,23.45,23.4,23.43,15400.0,18.8474,18.8715,18.8313,18.8555,15400.0
2008-05-23 10:35:00,23.43,23.45,23.4,23.43,16800.0,18.8555,18.8715,18.8313,18.8555,16800.0
2008-05-23 10:40:00,23.42,23.43,23.35,23.38,28000.0,18.8474,18.8555,18.7911,18.8152,28000.0
2008-05-23 10:45:00,23.38,23.38,23.35,23.35,12400.0,18.8152,18.8152,18.7911,18.7911,12400.0
2008-05-23 10:50:00,23.35,23.36,23.35,23.35,16400.0,18.7911,18.7991,18.7911,18.7911,16400.0
2008-05-23 10:55:00,23.34,23.35,23.34,23.35,33200.0,18.783,18.7911,18.783,18.7911,33200.0
2008-05-23 11:00:00,23.34,23.39,23.34,23.39,50200.0,18.783,18.8233,18.783,18.8233,50200.0
2008-05-23 11:05:00,23.39,23.39,23.37,23.38,12000.0,18.8233,18.8233,18.8072,18.8152,12000.0
2008-05-23 11:10:00,23.39,23.39,23.32,23.33,40800.0,18.8233,18.8233,18.7669,18.775,40800.0
2008-05-23 11:15:00,23.33,23.34,23.32,23.33,74800.0,18.775,18.783,18.7669,18.775,74800.0
2008-05-23 11:20:00,23.33,23.34,23.32,23.34,37600.0,18.775,18.783,18.7669,18.783,37600.0
2008-05-23 11:25:00,23.34,23.35,23.34,23.35,5000.0,18.783,18.7911,18.783,18.7911,5000.0
2008-05-23 11:30:00,23.35,23.36,23.34,23.36,10600.0,18.7911,18.7991,18.783,18.7991,10600.0
2008-05-23 11:35:00,23.36,23.4,23.36,23.4,10000.0,18.7991,18.8313,18.7991,18.8313,10000.0
2008-05-23 11:40:00,23.41,23.45,23.4,23.42,9600.0,18.8394,18.8715,18.8313,18.8474,9600.0
2008-05-23 11:45:00,23.43,23.46,23.43,23.45,7400.0,18.8555,18.8796,18.8555,18.8715,7400.0
2008-05-23 11:50:00,23.45,23.45,23.44,23.45,6800.0,18.8715,18.8715,18.8635,18.8715,6800.0
2008-05-23 11:55:00,23.44,23.44,23.41,23.42,7400.0,18.8635,18.8635,18.8394,18.8474,7400.0
2008-05-23 12:00:00,23.42,23.43,23.41,23.41,8600.0,18.8474,18.8555,18.8394,18.8394,8600.0
2008-05-23 12:05:00,23.41,23.43,23.41,23.43,8400.0,18.8394,18.8555,18.8394,18.8555,8400.0
2008-05-23 12:10:00,23.43,23.43,23.43,23.43,2000.0,18.8555,18.8555,18.8555,18.8555,2000.0
2008-05-23 12:15:00,23.43,23.43,23.42,23.42,5600.0,18.8555,18.8555,18.8474,18.8474,5600.0
2008-05-23 12:20:00,23.42,23.43,23.42,23.43,7600.0,18.8474,18.8555,18.8474,18.8555,7600.0
2008-05-23 12:25:00,23.43,23.43,23.43,23.43,3400.0,18.8555,18.8555,18.8555,18.8555,3400.0
2008-05-23 12:30:00,23.43,23.46,23.43,23.46,14800.0,18.8555,18.8796,18.8555,18.8796,14800.0
2008-05-23 12:35:00,23.47,23.47,23.44,23.44,5000.0,18.8876,18.8876,18.8635,18.8635,5000.0
2008-05-23 12:40:00,23.44,23.45,23.39,23.4,12800.0,18.8635,18.8715,18.8233,18.8313,12800.0
2008-05-23 12:45:00,23.39,23.4,23.38,23.39,15400.0,18.8233,18.8313,18.8152,18.8233,15400.0
2008-05-23 12:50:00,23.39,23.4,23.38,23.38,7600.0,18.8233,18.8313,18.8152,18.8152,7600.0
2008-05-23 12:55:00,23.38,23.39,23.35,23.35,5800.0,18.8152,18.8233,18.7911,18.7911,5800.0
2008-05-23 13:00:00,23.36,23.41,23.36,23.4,12800.0,18.7991,18.8394,18.7991,18.8313,12800.0
2008-05-23 13:05:00,23.39,23.4,23.38,23.4,9000.0,18.8233,18.8313,18.8152,18.8313,9000.0
2008-05-23 13:10:00,23.4,23.41,23.38,23.41,10800.0,18.8313,18.8394,18.8152,18.8394,10800.0
2008-05-23 13:15:00,23.41,23.44,23.41,23.43,12200.0,18.8394,18.8635,18.8394,18.8555,12200.0
2008-05-23 13:20:00,23.43,23.44,23.43,23.43,3800.0,18.8555,18.8635,18.8555,18.8555,3800.0
2008-05-23 13:25:00,23.43,23.43,23.42,23.42,6000.0,18.8555,18.8555,18.8474,18.8474,6000.0
2008-05-23 13:30:00,23.41,23.46,23.41,23.46,9800.0,18.8394,18.8796,18.8394,18.8796,9800.0
2008-05-23 13:35:00,23.46,23.46,23.43,23.43,6400.0,18.8796,18.8796,18.8555,18.8555,6400.0
2008-05-23 13:40:00,23.43,23.43,23.42,23.42,1400.0,18.8555,18.8555,18.8474,18.8474,1400.0
2008-05-23 13:45:00,23.43,23.43,23.4,23.41,8000.0,18.8555,18.8555,18.8313,18.8394,8000.0
2008-05-23 13:50:00,23.41,23.41,23.36,23.37,10200.0,18.8394,18.8394,18.7991,18.8072,10200.0
2008-05-23 13:55:00,23.36,23.37,23.33,23.34,6200.0,18.7991,18.8072,18.775,18.783,6200.0
2008-05-23 14:00:00,23.33,23.34,23.32,23.32,14000.0,18.775,18.783,18.7669,18.7669,14000.0
2008-05-23 14:05:00,23.31,23.34,23.31,23.34,6600.0,18.7589,18.783,18.7589,18.783,6600.0
2008-05-23 14:10:00,23.34,23.35,23.33,23.34,7200.0,18.783,18.7911,18.775,18.783,7200.0
2008-05-23 14:15:00,23.35,23.38,23.34,23.36,8200.0,18.7911,18.8152,18.783,18.7991,8200.0
2008-05-23 14:20:00,23.35,23.35,23.28,23.28,4600.0,18.7911,18.7911,18.7347,18.7347,4600.0
2008-05-23 14:25:00,23.29,23.3,23.27,23.3,14600.0,18.7428,18.7508,18.7267,18.7508,14600.0
2008-05-23 14:30:00,23.31,23.36,23.31,23.36,23400.0,18.7589,18.7991,18.7589,18.7991,23400.0
2008-05-23 14:35:00,23.36,23.36,23.32,23.33,10000.0,18.7991,18.7991,18.7669,18.775,10000.0
2008-05-23 14:40:00,23.33,23.35,23.33,23.33,14200.0,18.775,18.7911,18.775,18.775,14200.0
2008-05-23 14:45:00,23.34,23.39,23.34,23.39,29000.0,18.783,18.8233,18.783,18.8233,29000.0
2008-05-23 14:50:00,23.39,23.39,23.35,23.37,8200.0,18.8233,18.8233,18.7911,18.8072,8200.0
2008-05-23 14:55:00,23.38,23.38,23.33,23.33,6800.0,18.8152,18.8152,18.775,18.775,6800.0
2008-05-23 15:00:00,23.33,23.36,23.33,23.35,19800.0,18.775,18.7991,18.775,18.7911,19800.0
2008-05-23 15:05:00,23.35,23.35,23.33,23.33,13200.0,18.7911,18.7911,18.775,18.775,13200.0
2008-05-23 15:10:00,23.33,23.34,23.3,23.31,18600.0,18.775,18.783,18.7508,18.7589,18600.0
2008-05-23 15:15:00,23.32,23.32,23.28,23.29,25000.0,18.7669,18.7669,18.7347,18.7428,25000.0
2008-05-23 15:20:00,23.29,23.29,23.27,23.28,20800.0,18.7428,18.7428,18.7267,18.7347,20800.0
2008-05-23 15:25:00,23.29,23.31,23.27,23.31,18600.0,18.7428,18.7589,18.7267,18.7589,18600.0
2008-05-23 15:30:00,23.31,23.36,23.3,23.36,28600.0,18.7589,18.7991,18.7508,18.7991,28600.0
2008-05-23 15:35:00,23.36,23.36,23.32,23.34,25800.0,18.7991,18.7991,18.7669,18.783,25800.0
2008-05-23 15:40:00,23.35,23.35,23.28,23.29,32400.0,18.7911,18.7911,18.7347,18.7428,32400.0
2008-05-23 15:45:00,23.29,23.33,23.29,23.33,39600.0,18.7428,18.775,18.7428,18.775,39600.0
2008-05-23 15:50:00,23.33,23.34,23.28,23.28,29600.0,18.775,18.783,18.7347,18.7347,29600.0
2008-05-23 15:55:00,23.29,23.34,23.27,23.28,54400.0,18.7428,18.783,18.7267,18.7347,54400.0
2008-05-27 09:30:00,23.26,23.41,23.26,23.41,25200.0,18.7186,18.8394,18.7186,18.8394,25200.0
2008-05-27 09:35:00,23.41,23.41,23.33,23.35,16000.0,18.8394,18.8394,18.775,18.7911,16000.0
2008-05-27 09:40:00,23.36,23.47,23.35,23.47,14400.0,18.7991,18.8876,18.7911,18.8876,14400.0
2008-05-27 09:45:00,23.47,23.51,23.47,23.5,22800.0,18.8876,18.9198,18.8876,18.9118,22800.0
2008-05-27 09:50:00,23.49,23.53,23.48,23.5,23600.0,18.9037,18.9359,18.8957,18.9118,23600.0
2008-05-27 09:55:00,23.51,23.55,23.5,23.52,13400.0,18.9198,18.952,18.9118,18.9279,13400.0
2008-05-27 10:00:00,23.52,23.67,23.5,23.67,14600.0,18.9279,19.0486,18.9118,19.0486,14600.0
2008-05-27 10:05:00,23.67,23.71,23.56,23.57,79800.0,19.0486,19.0808,18.9601,18.9681,79800.0
2008-05-27 10:10:00,23.56,23.57,23.49,23.57,23600.0,18.9601,18.9681,18.9037,18.9681,23600.0
2008-05-27 10:15:00,23.55,23.65,23.55,23.64,21200.0,18.952,19.0325,18.952,19.0244,21200.0
2008-05-27 10:20:00,23.63,23.63,23.58,23.61,16400.0,19.0164,19.0164,18.9762,19.0003,16400.0
2008-05-27 10:25:00,23.59,23.6,23.56,23.57,3800.0,18.9842,18.9923,18.9601,18.9681,3800.0
2008-05-27 10:30:00,23.56,23.56,23.5,23.51,13000.0,18.9601,18.9601,18.9118,18.9198,13000.0
2008-05-27 10:35:00,23.51,23.51,23.5,23.51,6400.0,18.9198,18.9198,18.9118,18.9198,6400.0
2008-05-27 10:40:00,23.51,23.52,23.51,23.52,3600.0,18.9198,18.9279,18.9198,18.9279,3600.0
2008-05-27 10:45:00,23.52,23.55,23.52,23.55,5400.0,18.9279,18.952,18.9279,18.952,5400.0
2008-05-27 10:50:00,23.55,23.56,23.54,23.55,6600.0,18.952,18.9601,18.944,18.952,6600.0
2008-05-27 10:55:00,23.55,23.56,23.54,23.55,10000.0,18.952,18.9601,18.944,18.952,10000.0
2008-05-27 11:00:00,23.55,23.58,23.54,23.58,13200.0,18.952,18.9762,18.944,18.9762,13200.0
2008-05-27 11:05:00,23.58,23.58,23.52,23.52,16400.0,18.9762,18.9762,18.9279,18.9279,16400.0
2008-05-27 11:10:00,23.53,23.54,23.45,23.48,16600.0,18.9359,18.944,18.8715,18.8957,16600.0
2008-05-27 11:15:00,23.5,23.56,23.49,23.55,17200.0,18.9118,18.9601,18.9037,18.952,17200.0
2008-05-27 11:20:00,23.55,23.57,23.54,23.54,6000.0,18.952,18.9681,18.944,18.944,6000.0
2008-05-27 11:25:00,23.55,23.6,23.54,23.59,16400.0,18.952,18.9923,18.944,18.9842,16400.0
2008-05-27 11:30:00,23.59,23.6,23.57,23.57,3200.0,18.9842,18.9923,18.9681,18.9681,3200.0
2008-05-27 11:35:00,23.56,23.58,23.56,23.57,2800.0,18.9601,18.9762,18.9601,18.9681,2800.0
2008-05-27 11:40:00,23.57,23.57,23.56,23.57,8000.0,18.9681,18.9681,18.9601,18.9681,8000.0
2008-05-27 11:45:00,23.57,23.6,23.57,23.58,4800.0,18.9681,18.9923,18.9681,18.9762,4800.0
2008-05-27 11:50:00,23.58,23.59,23.56,23.57,7400.0,18.9762,18.9842,18.9601,18.9681,7400.0
2008-05-27 11:55:00,23.57,23.57,23.52,23.52,9400.0,18.9681,18.9681,18.9279,18.9279,9400.0
2008-05-27 12:00:00,23.52,23.54,23.52,23.53,6200.0,18.9279,18.944,18.9279,18.9359,6200.0
2008-05-27 12:05:00,23.53,23.53,23.5,23.5,4800.0,18.9359,18.9359,18.9118,18.9118,4800.0
2008-05-27 12:10:00,23.5,23.52,23.5,23.5,5800.0,18.9118,18.9279,18.9118,18.9118,5800.0
2008-05-27 12:15:00,23.5,23.55,23.5,23.55,5400.0,18.9118,18.952,18.9118,18.952,5400.0
2008-05-27 12:20:00,23.55,23.55,23.53,23.55,7800.0,18.952,18.952,18.9359,18.952,7800.0
2008-05-27 12:25:00,23.55,23.55,23.54,23.54,4200.0,18.952,18.952,18.944,18.944,4200.0
2008-05-27 12:30:00,23.55,23.55,23.54,23.54,3800.0,18.952,18.952,18.944,18.944,3800.0
2008-05-27 12:35:00,23.54,23.55,23.5,23.5,8000.0,18.944,18.952,18.9118,18.9118,8000.0
2008-05-27 12:40:00,23.51,23.55,23.5,23.55,5200.0,18.9198,18.952,18.9118,18.952,5200.0
2008-05-27 12:45:00,23.55,23.55,23.54,23.55,5000.0,18.952,18.952,18.944,18.952,5000.0
2008-05-27 12:50:00,23.55,23.55,23.52,23.52,7200.0,18.952,18.952,18.9279,18.9279,7200.0
2008-05-27 12:55:00,23.52,23.54,23.52,23.54,3400.0,18.9279,18.944,18.9279,18.944,3400.0
2008-05-27 13:00:00,23.53,23.54,23.52,23.52,4800.0,18.9359,18.944,18.9279,18.9279,4800.0
2008-05-27 13:05:00,23.52,23.52,23.5,23.51,2600.0,18.9279,18.9279,18.9118,18.9198,2600.0
2008-05-27 13:10:00,23.5,23.53,23.5,23.52,6600.0,18.9118,18.9359,18.9118,18.9279,6600.0
2008-05-27 13:15:00,23.53,23.53,23.52,23.53,5200.0,18.9359,18.9359,18.9279,18.9359,5200.0
2008-05-27 13:20:00,23.54,23.54,23.53,23.53,6000.0,18.944,18.944,18.9359,18.9359,6000.0
2008-05-27 13:25:00,23.54,23.55,23.53,23.54,10200.0,18.944,18.952,18.9359,18.944,10200.0
2008-05-27 13:30:00,23.54,23.54,23.49,23.49,11800.0,18.944,18.944,18.9037,18.9037,11800.0
2008-05-27 13:35:00,23.49,23.5,23.49,23.5,7600.0,18.9037,18.9118,18.9037,18.9118,7600.0
2008-05-27 13:40:00,23.5,23.53,23.5,23.52,10000.0,18.9118,18.9359,18.9118,18.9279,10000.0
2008-05-27 13:45:00,23.53,23.54,23.52,23.54,64800.0,18.9359,18.944,18.9279,18.944,64800.0
2008-05-27 13:50:00,23.55,23.55,23.54,23.55,5400.0,18.952,18.952,18.944,18.952,5400.0
2008-05-27 13:55:00,23.54,23.55,23.54,23.54,5200.0,18.944,18.952,18.944,18.944,5200.0
2008-05-27 14:00:00,23.55,23.55,23.54,23.54,11400.0,18.952,18.952,18.944,18.944,11400.0
2008-05-27 14:05:00,23.53,23.54,23.53,23.54,4200.0,18.9359,18.944,18.9359,18.944,4200.0
2008-05-27 14:10:00,23.54,23.55,23.53,23.55,7800.0,18.944,18.952,18.9359,18.952,7800.0
2008-05-27 14:15:00,23.55,23.55,23.53,23.53,71800.0,18.952,18.952,18.9359,18.9359,71800.0
2008-05-27 14:20:00,23.54,23.54,23.53,23.54,13000.0,18.944,18.944,18.9359,18.944,13000.0
2008-05-27 14:25:00,23.54,23.55,23.52,23.52,20400.0,18.944,18.952,18.9279,18.9279,20400.0
2008-05-27 14:30:00,23.52,23.54,23.52,23.54,12800.0,18.9279,18.944,18.9279,18.944,12800.0
2008-05-27 14:35:00,23.54,23.55,23.52,23.53,37400.0,18.944,18.952,18.9279,18.9359,37400.0
2008-05-27 14:40:00,23.54,23.55,23.53,23.54,22600.0,18.944,18.952,18.9359,18.944,22600.0
2008-05-27 14:45:00,23.54,23.54,23.52,23.53,14000.0,18.944,18.944,18.9279,18.9359,14000.0
2008-05-27 14:50:00,23.53,23.55,23.53,23.54,18800.0,18.9359,18.952,18.9359,18.944,18800.0
2008-05-27 14:55:00,23.53,23.55,23.52,23.53,13600.0,18.9359,18.952,18.9279,18.9359,13600.0
2008-05-27 15:00:00,23.53,23.54,23.5,23.52,19400.0,18.9359,18.944,18.9118,18.9279,19400.0
2008-05-27 15:05:00,23.52,23.53,23.49,23.49,51600.0,18.9279,18.9359,18.9037,18.9037,51600.0
2008-05-27 15:10:00,23.49,23.53,23.49,23.53,9400.0,18.9037,18.9359,18.9037,18.9359,9400.0
2008-05-27 15:15:00,23.53,23.53,23.5,23.5,12800.0,18.9359,18.9359,18.9118,18.9118,12800.0
2008-05-27 15:20:00,23.5,23.52,23.49,23.49,23400.0,18.9118,18.9279,18.9037,18.9037,23400.0
2008-05-27 15:25:00,23.49,23.5,23.47,23.5,23600.0,18.9037,18.9118,18.8876,18.9118,23600.0
2008-05-27 15:30:00,23.5,23.51,23.5,23.51,40000.0,18.9118,18.9198,18.9118,18.9198,40000.0
2008-05-27 15:35:00,23.5,23.52,23.5,23.5,19800.0,18.9118,18.9279,18.9118,18.9118,19800.0
2008-05-27 15:40:00,23.5,23.51,23.47,23.51,27600.0,18.9118,18.9198,18.8876,18.9198,27600.0
2008-05-27 15:45:00,23.5,23.5,23.48,23.49,31400.0,18.9118,18.9118,18.8957,18.9037,31400.0
2008-05-27 15:50:00,23.5,23.5,23.48,23.5,40600.0,18.9118,18.9118,18.8957,18.9118,40600.0
2008-05-27 15:55:00,23.5,23.5,23.46,23.48,63200.0,18.9118,18.9118,18.8796,18.8957,63200.0
2008-05-28 09:30:00,23.48,23.48,23.41,23.42,16400.0,18.8957,18.8957,18.8394,18.8474,16400.0
2008-05-28 09:35:00,23.44,23.47,23.4,23.47,16200.0,18.8635,18.8876,18.8313,18.8876,16200.0
2008-05-28 09:40:00,23.47,23.53,23.46,23.5,36600.0,18.8876,18.9359,18.8796,18.9118,36600.0
2008-05-28 09:45:00,23.5,23.52,23.49,23.49,34400.0,18.9118,18.9279,18.9037,18.9037,34400.0
2008-05-28 09:50:00,23.5,23.52,23.48,23.48,21200.0,18.9118,18.9279,18.8957,18.8957,21200.0
2008-05-28 09:55:00,23.46,23.52,23.46,23.5,19000.0,18.8796,18.9279,18.8796,18.9118,19000.0
2008-05-28 10:00:00,23.5,23.51,23.48,23.49,12200.0,18.9118,18.9198,18.8957,18.9037,12200.0
2008-05-28 10:05:00,23.48,23.5,23.45,23.45,12200.0,18.8957,18.9118,18.8715,18.8715,12200.0
2008-05-28 10:10:00,23.45,23.45,23.4,23.41,16600.0,18.8715,18.8715,18.8313,18.8394,16600.0
2008-05-28 10:15:00,23.41,23.41,23.37,23.38,25600.0,18.8394,18.8394,18.8072,18.8152,25600.0
2008-05-28 10:20:00,23.38,23.39,23.36,23.38,13600.0,18.8152,18.8233,18.7991,18.8152,13600.0
2008-05-28 10:25:00,23.36,23.43,23.36,23.43,22600.0,18.7991,18.8555,18.7991,18.8555,22600.0
2008-05-28 10:30:00,23.43,23.47,23.42,23.45,11200.0,18.8555,18.8876,18.8474,18.8715,11200.0
2008-05-28 10:35:00,23.46,23.48,23.43,23.43,15400.0,18.8796,18.8957,18.8555,18.8555,15400.0
2008-05-28 10:40:00,23.43,23.44,23.39,23.43,36000.0,18.8555,18.8635,18.8233,18.8555,36000.0
2008-05-28 10:45:00,23.43,23.47,23.43,23.46,9600.0,18.8555,18.8876,18.8555,18.8796,9600.0
2008-05-28 10:50:00,23.46,23.49,23.45,23.49,8200.0,18.8796,18.9037,18.8715,18.9037,8200.0
2008-05-28 10:55:00,23.47,23.5,23.47,23.5,14400.0,18.8876,18.9118,18.8876,18.9118,14400.0
2008-05-28 11:00:00,23.5,23.51,23.49,23.49,15000.0,18.9118,18.9198,18.9037,18.9037,15000.0
2008-05-28 11:05:00,23.5,23.5,23.43,23.48,31600.0,18.9118,18.9118,18.8555,18.8957,31600.0
2008-05-28 11:10:00,23.47,23.48,23.46,23.46,5400.0,18.8876,18.8957,18.8796,18.8796,5400.0
2008-05-28 11:15:00,23.46,23.48,23.46,23.48,13600.0,18.8796,18.8957,18.8796,18.8957,13600.0
2008-05-28 11:20:00,23.48,23.5,23.47,23.47,6400.0,18.8957,18.9118,18.8876,18.8876,6400.0
2008-05-28 11:25:00,23.46,23.47,23.46,23.47,5800.0,18.8796,18.8876,18.8796,18.8876,5800.0
2008-05-28 11:30:00,23.46,23.49,23.45,23.48,14400.0,18.8796,18.9037,18.8715,18.8957,14400.0
2008-05-28 11:35:00,23.48,23.51,23.48,23.49,14800.0,18.8957,18.9198,18.8957,18.9037,14800.0
2008-05-28 11:40:00,23.47,23.5,23.47,23.5,5400.0,18.8876,18.9118,18.8876,18.9118,5400.0
2008-05-28 11:45:00,23.5,23.5,23.49,23.5,16600.0,18.9118,18.9118,18.9037,18.9118,16600.0
2008-05-28 11:50:00,23.5,23.5,23.45,23.45,9800.0,18.9118,18.9118,18.8715,18.8715,9800.0
2008-05-28 11:55:00,23.45,23.45,23.42,23.44,16000.0,18.8715,18.8715,18.8474,18.8635,16000.0
2008-05-28 12:00:00,23.43,23.43,23.38,23.39,7400.0,18.8555,18.8555,18.8152,18.8233,7400.0
2008-05-28 12:05:00,23.4,23.43,23.39,23.39,8200.0,18.8313,18.8555,18.8233,18.8233,8200.0
2008-05-28 12:10:00,23.39,23.41,23.39,23.39,5200.0,18.8233,18.8394,18.8233,18.8233,5200.0
2008-05-28 12:15:00,23.4,23.46,23.39,23.46,20000.0,18.8313,18.8796,18.8233,18.8796,20000.0
2008-05-28 12:20:00,23.46,23.48,23.45,23.46,10000.0,18.8796,18.8957,18.8715,18.8796,10000.0
2008-05-28 12:25:00,23.46,23.48,23.46,23.48,7000.0,18.8796,18.8957,18.8796,18.8957,7000.0
2008-05-28 12:30:00,23.47,23.48,23.44,23.44,10800.0,18.8876,18.8957,18.8635,18.8635,10800.0
2008-05-28 12:35:00,23.43,23.45,23.41,23.43,14400.0,18.8555,18.8715,18.8394,18.8555,14400.0
2008-05-28 12:40:00,23.43,23.43,23.42,23.42,3600.0,18.8555,18.8555,18.8474,18.8474,3600.0
2008-05-28 12:45:00,23.42,23.42,23.41,23.41,10400.0,18.8474,18.8474,18.8394,18.8394,10400.0
2008-05-28 12:50:00,23.41,23.41,23.36,23.38,10400.0,18.8394,18.8394,18.7991,18.8152,10400.0
2008-05-28 12:55:00,23.36,23.38,23.36,23.37,5600.0,18.7991,18.8152,18.7991,18.8072,5600.0
2008-05-28 13:00:00,23.36,23.38,23.36,23.38,12400.0,18.7991,18.8152,18.7991,18.8152,12400.0
2008-05-28 13:05:00,23.38,23.4,23.38,23.39,23400.0,18.8152,18.8313,18.8152,18.8233,23400.0
2008-05-28 13:10:00,23.39,23.39,23.38,23.38,8200.0,18.8233,18.8233,18.8152,18.8152,8200.0
2008-05-28 13:15:00,23.39,23.4,23.38,23.4,13000.0,18.8233,18.8313,18.8152,18.8313,13000.0
2008-05-28 13:20:00,23.4,23.4,23.36,23.37,13400.0,18.8313,18.8313,18.7991,18.8072,13400.0
2008-05-28 13:25:00,23.37,23.43,23.37,23.42,12200.0,18.8072,18.8555,18.8072,18.8474,12200.0
2008-05-28 13:30:00,23.43,23.43,23.42,23.42,8600.0,18.8555,18.8555,18.8474,18.8474,8600.0
2008-05-28 13:35:00,23.43,23.43,23.4,23.41,9800.0,18.8555,18.8555,18.8313,18.8394,9800.0
2008-05-28 13:40:00,23.41,23.41,23.36,23.37,8600.0,18.8394,18.8394,18.7991,18.8072,8600.0
2008-05-28 13:45:00,23.36,23.38,23.36,23.36,10000.0,18.7991,18.8152,18.7991,18.7991,10000.0
2008-05-28 13:50:00,23.37,23.37,23.34,23.35,8400.0,18.8072,18.8072,18.783,18.7911,8400.0
2008-05-28 13:55:00,23.34,23.36,23.33,23.35,8800.0,18.783,18.7991,18.775,18.7911,8800.0
2008-05-28 14:00:00,23.35,23.39,23.33,23.38,25200.0,18.7911,18.8233,18.775,18.8152,25200.0
2008-05-28 14:05:00,23.39,23.39,23.37,23.39,17200.0,18.8233,18.8233,18.8072,18.8233,17200.0
2008-05-28 14:10:00,23.39,23.41,23.38,23.39,8600.0,18.8233,18.8394,18.8152,18.8233,8600.0
2008-05-28 14:15:00,23.39,23.41,23.36,23.36,4800.0,18.8233,18.8394,18.7991,18.7991,4800.0
2008-05-28 14:20:00,23.36,23.37,23.31,23.34,14000.0,18.7991,18.8072,18.7589,18.783,14000.0
2008-05-28 14:25:00,23.34,23.37,23.34,23.36,6000.0,18.783,18.8072,18.783,18.7991,6000.0
2008-05-28 14:30:00,23.37,23.38,23.36,23.37,10000.0,18.8072,18.8152,18.7991,18.8072,10000.0
2008-05-28 14:35:00,23.37,23.4,23.37,23.39,10200.0,18.8072,18.8313,18.8072,18.8233,10200.0
2008-05-28 14:40:00,23.39,23.4,23.38,23.39,5800.0,18.8233,18.8313,18.8152,18.8233,5800.0
2008-05-28 14:45:00,23.38,23.4,23.37,23.37,10200.0,18.8152,18.8313,18.8072,18.8072,10200.0
2008-05-28 14:50:00,23.38,23.38,23.32,23.32,14600.0,18.8152,18.8152,18.7669,18.7669,14600.0
2008-05-28 14:55:00,23.33,23.35,23.32,23.34,11600.0,18.775,18.7911,18.7669,18.783,11600.0
2008-05-28 15:00:00,23.35,23.41,23.34,23.41,12000.0,18.7911,18.8394,18.783,18.8394,12000.0
2008-05-28 15:05:00,23.41,23.42,23.4,23.4,13000.0,18.8394,18.8474,18.8313,18.8313,13000.0
2008-05-28 15:10:00,23.39,23.4,23.35,23.38,49200.0,18.8233,18.8313,18.7911,18.8152,49200.0
2008-05-28 15:15:00,23.38,23.38,23.36,23.37,13600.0,18.8152,18.8152,18.7991,18.8072,13600.0
2008-05-28 15:20:00,23.38,23.38,23.36,23.37,13800.0,18.8152,18.8152,18.7991,18.8072,13800.0
2008-05-28 15:25:00,23.39,23.43,23.38,23.42,23200.0,18.8233,18.8555,18.8152,18.8474,23200.0
2008-05-28 15:30:00,23.42,23.44,23.42,23.43,25200.0,18.8474,18.8635,18.8474,18.8555,25200.0
2008-05-28 15:35:00,23.42,23.43,23.4,23.41,23600.0,18.8474,18.8555,18.8313,18.8394,23600.0
2008-05-28 15:40:00,23.4,23.41,23.38,23.38,13600.0,18.8313,18.8394,18.8152,18.8152,13600.0
2008-05-28 15:45:00,23.38,23.4,23.36,23.4,24400.0,18.8152,18.8313,18.7991,18.8313,24400.0
2008-05-28 15:50:00,23.4,23.43,23.39,23.43,27000.0,18.8313,18.8555,18.8233,18.8555,27000.0
2008-05-28 15:55:00,23.43,23.43,23.41,23.43,50400.0,18.8555,18.8555,18.8394,18.8555,50400.0
2008-05-29 09:30:00,23.4,23.43,23.24,23.43,34200.0,18.8313,18.8555,18.7025,18.8555,34200.0
2008-05-29 09:35:00,23.47,23.47,23.43,23.45,18600.0,18.8876,18.8876,18.8555,18.8715,18600.0
2008-05-29 09:40:00,23.44,23.58,23.43,23.58,30600.0,18.8635,18.9762,18.8555,18.9762,30600.0
2008-05-29 09:45:00,23.57,23.67,23.57,23.63,46400.0,18.9681,19.0486,18.9681,19.0164,46400.0
2008-05-29 09:50:00,23.66,23.66,23.59,23.6,16800.0,19.0405,19.0405,18.9842,18.9923,16800.0
2008-05-29 09:55:00,23.61,23.66,23.61,23.65,17200.0,19.0003,19.0405,19.0003,19.0325,17200.0
2008-05-29 10:00:00,23.66,23.67,23.6,23.63,42400.0,19.0405,19.0486,18.9923,19.0164,42400.0
2008-05-29 10:05:00,23.63,23.64,23.6,23.64,30000.0,19.0164,19.0244,18.9923,19.0244,30000.0
2008-05-29 10:10:00,23.63,23.65,23.58,23.59,17400.0,19.0164,19.0325,18.9762,18.9842,17400.0
2008-05-29 10:15:00,23.6,23.77,23.59,23.77,24200.0,18.9923,19.1291,18.9842,19.1291,24200.0
2008-05-29 10:20:00,23.75,23.88,23.75,23.83,33400.0,19.113,19.2176,19.113,19.1774,33400.0
2008-05-29 10:25:00,23.84,23.84,23.81,23.84,13600.0,19.1854,19.1854,19.1613,19.1854,13600.0
2008-05-29 10:30:00,23.82,23.83,23.63,23.63,50000.0,19.1693,19.1774,19.0164,19.0164,50000.0
2008-05-29 10:35:00,23.64,23.73,23.64,23.71,49800.0,19.0244,19.0969,19.0244,19.0808,49800.0
2008-05-29 10:40:00,23.71,23.78,23.71,23.77,28800.0,19.0808,19.1371,19.0808,19.1291,28800.0
2008-05-29 10:45:00,23.76,23.88,23.76,23.85,22000.0,19.121,19.2176,19.121,19.1934,22000.0
2008-05-29 10:50:00,23.85,23.87,23.83,23.86,31600.0,19.1934,19.2095,19.1774,19.2015,31600.0
2008-05-29 10:55:00,23.86,23.88,23.84,23.87,23400.0,19.2015,19.2176,19.1854,19.2095,23400.0
2008-05-29 11:00:00,23.87,23.95,23.87,23.92,40000.0,19.2095,19.2739,19.2095,19.2498,40000.0
2008-05-29 11:05:00,23.91,23.93,23.87,23.93,20200.0,19.2417,19.2578,19.2095,19.2578,20200.0
2008-05-29 11:10:00,23.91,23.95,23.89,23.94,24600.0,19.2417,19.2739,19.2256,19.2659,24600.0
2008-05-29 11:15:00,23.93,23.96,23.93,23.93,25200.0,19.2578,19.282,19.2578,19.2578,25200.0
2008-05-29 11:20:00,23.93,23.94,23.84,23.85,24000.0,19.2578,19.2659,19.1854,19.1934,24000.0
2008-05-29 11:25:00,23.86,23.9,23.84,23.89,24200.0,19.2015,19.2337,19.1854,19.2256,24200.0
2008-05-29 11:30:00,23.9,23.92,23.85,23.86,20400.0,19.2337,19.2498,19.1934,19.2015,20400.0
2008-05-29 11:35:00,23.85,23.89,23.85,23.85,24000.0,19.1934,19.2256,19.1934,19.1934,24000.0
2008-05-29 11:40:00,23.85,23.85,23.81,23.83,26200.0,19.1934,19.1934,19.1613,19.1774,26200.0
2008-05-29 11:45:00,23.81,23.84,23.81,23.82,27600.0,19.1613,19.1854,19.1613,19.1693,27600.0
2008-05-29 11:50:00,23.82,23.84,23.81,23.83,27600.0,19.1693,19.1854,19.1613,19.1774,27600.0
2008-05-29 11:55:00,23.81,23.88,23.81,23.85,65000.0,19.1613,19.2176,19.1613,19.1934,65000.0
2008-05-29 12:00:00,23.86,23.9,23.85,23.87,37400.0,19.2015,19.2337,19.1934,19.2095,37400.0
2008-05-29 12:05:00,23.87,23.94,23.86,23.93,55600.0,19.2095,19.2659,19.2015,19.2578,55600.0
2008-05-29 12:10:00,23.93,24.05,23.93,24.05,50800.0,19.2578,19.3544,19.2578,19.3544,50800.0
2008-05-29 12:15:00,24.04,24.04,23.97,23.98,26600.0,19.3464,19.3464,19.29,19.2981,26600.0
2008-05-29 12:20:00,23.98,24.0,23.97,23.98,16800.0,19.2981,19.3142,19.29,19.2981,16800.0
2008-05-29 12:25:00,23.97,24.09,23.97,24.06,57800.0,19.29,19.3866,19.29,19.3624,57800.0
2008-05-29 12:30:00,24.04,24.04,23.97,23.98,26400.0,19.3464,19.3464,19.29,19.2981,26400.0
2008-05-29 12:35:00,23.99,24.03,23.98,24.02,27800.0,19.3061,19.3383,19.2981,19.3303,27800.0
2008-05-29 12:40:00,24.04,24.09,24.03,24.07,11400.0,19.3464,19.3866,19.3383,19.3705,11400.0
2008-05-29 12:45:00,24.07,24.11,24.07,24.11,15000.0,19.3705,19.4027,19.3705,19.4027,15000.0
2008-05-29 12:50:00,24.11,24.11,24.09,24.1,13400.0,19.4027,19.4027,19.3866,19.3946,13400.0
2008-05-29 12:55:00,24.1,24.11,24.09,24.1,8200.0,19.3946,19.4027,19.3866,19.3946,8200.0
2008-05-29 13:00:00,24.11,24.19,24.1,24.19,22400.0,19.4027,19.4671,19.3946,19.4671,22400.0
2008-05-29 13:05:00,24.19,24.24,24.17,24.23,44600.0,19.4671,19.5073,19.451,19.4993,44600.0
2008-05-29 13:10:00,24.24,24.28,24.23,24.27,68400.0,19.5073,19.5395,19.4993,19.5314,68400.0
2008-05-29 13:15:00,24.26,24.35,24.25,24.34,65600.0,19.5234,19.5958,19.5154,19.5878,65600.0
2008-05-29 13:20:00,24.35,24.37,24.31,24.32,101600.0,19.5958,19.6119,19.5636,19.5717,101600.0
2008-05-29 13:25:00,24.32,24.35,24.32,24.33,21400.0,19.5717,19.5958,19.5717,19.5797,21400.0
2008-05-29 13:30:00,24.33,24.35,24.26,24.27,47000.0,19.5797,19.5958,19.5234,19.5314,47000.0
2008-05-29 13:35:00,24.27,24.28,24.24,24.25,30200.0,19.5314,19.5395,19.5073,19.5154,30200.0
2008-05-29 13:40:00,24.24,24.24,24.1,24.11,96000.0,19.5073,19.5073,19.3946,19.4027,96000.0
2008-05-29 13:45:00,24.11,24.18,24.11,24.14,31000.0,19.4027,19.459,19.4027,19.4268,31000.0
2008-05-29 13:50:00,24.16,24.16,24.13,24.15,32200.0,19.4429,19.4429,19.4188,19.4349,32200.0
2008-05-29 13:55:00,24.14,24.15,24.07,24.07,95800.0,19.4268,19.4349,19.3705,19.3705,95800.0
2008-05-29 14:00:00,24.08,24.09,24.06,24.08,30000.0,19.3785,19.3866,19.3624,19.3785,30000.0
2008-05-29 14:05:00,24.07,24.07,24.05,24.05,16400.0,19.3705,19.3705,19.3544,19.3544,16400.0
2008-05-29 14:10:00,24.05,24.06,24.03,24.05,22600.0,19.3544,19.3624,19.3383,19.3544,22600.0
2008-05-29 14:15:00,24.05,24.05,24.05,24.05,19200.0,19.3544,19.3544,19.3544,19.3544,19200.0
2008-05-29 14:20:00,24.05,24.06,24.05,24.06,40000.0,19.3544,19.3624,19.3544,19.3624,40000.0
2008-05-29 14:25:00,24.07,24.08,24.05,24.05,41400.0,19.3705,19.3785,19.3544,19.3544,41400.0
2008-05-29 14:30:00,24.05,24.07,24.04,24.05,24600.0,19.3544,19.3705,19.3464,19.3544,24600.0
2008-05-29 14:35:00,24.05,24.07,24.04,24.05,39800.0,19.3544,19.3705,19.3464,19.3544,39800.0
2008-05-29 14:40:00,24.06,24.07,24.05,24.06,14000.0,19.3624,19.3705,19.3544,19.3624,14000.0
2008-05-29 14:45:00,24.06,24.07,24.05,24.05,31400.0,19.3624,19.3705,19.3544,19.3544,31400.0
2008-05-29 14:50:00,24.05,24.09,24.03,24.05,165600.0,19.3544,19.3866,19.3383,19.3544,165600.0
2008-05-29 14:55:00,24.04,24.05,24.03,24.04,25600.0,19.3464,19.3544,19.3383,19.3464,25600.0
2008-05-29 15:00:00,24.04,24.06,24.03,24.03,62400.0,19.3464,19.3624,19.3383,19.3383,62400.0
2008-05-29 15:05:00,24.04,24.06,24.03,24.04,29600.0,19.3464,19.3624,19.3383,19.3464,29600.0
2008-05-29 15:10:00,24.04,24.05,24.03,24.03,28800.0,19.3464,19.3544,19.3383,19.3383,28800.0
2008-05-29 15:15:00,24.03,24.04,23.99,24.03,39600.0,19.3383,19.3464,19.3061,19.3383,39600.0
2008-05-29 15:20:00,24.04,24.06,24.0,24.0,80400.0,19.3464,19.3624,19.3142,19.3142,80400.0
2008-05-29 15:25:00,24.0,24.0,23.97,23.98,42800.0,19.3142,19.3142,19.29,19.2981,42800.0
2008-05-29 15:30:00,23.97,24.0,23.95,23.98,76200.0,19.29,19.3142,19.2739,19.2981,76200.0
2008-05-29 15:35:00,23.98,23.99,23.96,23.98,40800.0,19.2981,19.3061,19.282,19.2981,40800.0
2008-05-29 15:40:00,23.98,23.98,23.92,23.93,58600.0,19.2981,19.2981,19.2498,19.2578,58600.0
2008-05-29 15:45:00,23.93,23.93,23.9,23.93,113000.0,19.2578,19.2578,19.2337,19.2578,113000.0
2008-05-29 15:50:00,23.93,23.93,23.89,23.9,108400.0,19.2578,19.2578,19.2256,19.2337,108400.0
2008-05-29 15:55:00,23.89,23.94,23.88,23.89,167600.0,19.2256,19.2659,19.2176,19.2256,167600.0
2008-05-30 09:30:00,23.86,23.98,23.81,23.9,19400.0,19.2015,19.2981,19.1613,19.2337,19400.0
2008-05-30 09:35:00,23.91,23.91,23.76,23.86,18600.0,19.2417,19.2417,19.121,19.2015,18600.0
2008-05-30 09:40:00,23.86,23.95,23.86,23.86,21200.0,19.2015,19.2739,19.2015,19.2015,21200.0
2008-05-30 09:45:00,23.84,23.88,23.81,23.84,33000.0,19.1854,19.2176,19.1613,19.1854,33000.0
2008-05-30 09:50:00,23.85,23.88,23.79,23.86,25000.0,19.1934,19.2176,19.1452,19.2015,25000.0
2008-05-30 09:55:00,23.86,23.91,23.86,23.89,25800.0,19.2015,19.2417,19.2015,19.2256,25800.0
2008-05-30 10:00:00,23.89,23.93,23.84,23.88,24400.0,19.2256,19.2578,19.1854,19.2176,24400.0
2008-05-30 10:05:00,23.88,23.88,23.85,23.86,15000.0,19.2176,19.2176,19.1934,19.2015,15000.0
2008-05-30 10:10:00,23.88,23.88,23.85,23.86,15600.0,19.2176,19.2176,19.1934,19.2015,15600.0
2008-05-30 10:15:00,23.85,23.87,23.83,23.85,7800.0,19.1934,19.2095,19.1774,19.1934,7800.0
2008-05-30 10:20:00,23.83,23.89,23.8,23.88,13400.0,19.1774,19.2256,19.1532,19.2176,13400.0
2008-05-30 10:25:00,23.9,23.91,23.88,23.9,20800.0,19.2337,19.2417,19.2176,19.2337,20800.0
2008-05-30 10:30:00,23.9,23.93,23.9,23.92,18600.0,19.2337,19.2578,19.2337,19.2498,18600.0
2008-05-30 10:35:00,23.92,23.95,23.92,23.95,8200.0,19.2498,19.2739,19.2498,19.2739,8200.0
2008-05-30 10:40:00,23.93,23.94,23.92,23.92,4200.0,19.2578,19.2659,19.2498,19.2498,4200.0
2008-05-30 10:45:00,23.92,23.93,23.88,23.88,9000.0,19.2498,19.2578,19.2176,19.2176,9000.0
2008-05-30 10:50:00,23.89,23.91,23.86,23.86,8200.0,19.2256,19.2417,19.2015,19.2015,8200.0
2008-05-30 10:55:00,23.86,23.87,23.84,23.87,13600.0,19.2015,19.2095,19.1854,19.2095,13600.0
2008-05-30 11:00:00,23.87,23.9,23.86,23.89,14000.0,19.2095,19.2337,19.2015,19.2256,14000.0
2008-05-30 11:05:00,23.88,23.92,23.87,23.89,19800.0,19.2176,19.2498,19.2095,19.2256,19800.0
2008-05-30 11:10:00,23.88,23.88,23.84,23.84,22000.0,19.2176,19.2176,19.1854,19.1854,22000.0
2008-05-30 11:15:00,23.84,23.86,23.84,23.85,13800.0,19.1854,19.2015,19.1854,19.1934,13800.0
2008-05-30 11:20:00,23.84,23.86,23.84,23.85,13200.0,19.1854,19.2015,19.1854,19.1934,13200.0
2008-05-30 11:25:00,23.85,23.85,23.82,23.84,7000.0,19.1934,19.1934,19.1693,19.1854,7000.0
2008-05-30 11:30:00,23.83,23.84,23.82,23.84,13400.0,19.1774,19.1854,19.1693,19.1854,13400.0
2008-05-30 11:35:00,23.84,23.86,23.84,23.84,18400.0,19.1854,19.2015,19.1854,19.1854,18400.0
2008-05-30 11:40:00,23.85,23.86,23.84,23.86,10800.0,19.1934,19.2015,19.1854,19.2015,10800.0
2008-05-30 11:45:00,23.86,23.88,23.86,23.86,10000.0,19.2015,19.2176,19.2015,19.2015,10000.0
2008-05-30 11:50:00,23.86,23.89,23.86,23.89,12400.0,19.2015,19.2256,19.2015,19.2256,12400.0
2008-05-30 11:55:00,23.89,23.91,23.88,23.9,7800.0,19.2256,19.2417,19.2176,19.2337,7800.0
2008-05-30 12:00:00,23.9,23.9,23.88,23.9,11800.0,19.2337,19.2337,19.2176,19.2337,11800.0
2008-05-30 12:05:00,23.9,23.92,23.88,23.88,9000.0,19.2337,19.2498,19.2176,19.2176,9000.0
2008-05-30 12:10:00,23.88,23.9,23.87,23.88,17000.0,19.2176,19.2337,19.2095,19.2176,17000.0
2008-05-30 12:15:00,23.88,23.89,23.86,23.88,31600.0,19.2176,19.2256,19.2015,19.2176,31600.0
2008-05-30 12:20:00,23.89,23.9,23.86,23.86,19800.0,19.2256,19.2337,19.2015,19.2015,19800.0
2008-05-30 12:25:00,23.86,23.88,23.86,23.88,24800.0,19.2015,19.2176,19.2015,19.2176,24800.0
2008-05-30 12:30:00,23.88,23.88,23.86,23.88,23800.0,19.2176,19.2176,19.2015,19.2176,23800.0
2008-05-30 12:35:00,23.86,23.88,23.83,23.86,38200.0,19.2015,19.2176,19.1774,19.2015,38200.0
2008-05-30 12:40:00,23.86,23.86,23.83,23.83,8000.0,19.2015,19.2015,19.1774,19.1774,8000.0
2008-05-30 12:45:00,23.82,23.85,23.82,23.83,14000.0,19.1693,19.1934,19.1693,19.1774,14000.0
2008-05-30 12:50:00,23.83,23.83,23.8,23.81,23200.0,19.1774,19.1774,19.1532,19.1613,23200.0
2008-05-30 12:55:00,23.82,23.82,23.78,23.8,21800.0,19.1693,19.1693,19.1371,19.1532,21800.0
2008-05-30 13:00:00,23.8,23.84,23.8,23.82,37800.0,19.1532,19.1854,19.1532,19.1693,37800.0
2008-05-30 13:05:00,23.82,23.83,23.81,23.82,6600.0,19.1693,19.1774,19.1613,19.1693,6600.0
2008-05-30 13:10:00,23.81,23.82,23.8,23.82,43600.0,19.1613,19.1693,19.1532,19.1693,43600.0
2008-05-30 13:15:00,23.82,23.82,23.8,23.8,15800.0,19.1693,19.1693,19.1532,19.1532,15800.0
2008-05-30 13:20:00,23.8,23.82,23.8,23.81,21600.0,19.1532,19.1693,19.1532,19.1613,21600.0
2008-05-30 13:25:00,23.81,23.85,23.81,23.84,15400.0,19.1613,19.1934,19.1613,19.1854,15400.0
2008-05-30 13:30:00,23.84,23.87,23.84,23.86,18200.0,19.1854,19.2095,19.1854,19.2015,18200.0
2008-05-30 13:35:00,23.86,23.88,23.86,23.88,26800.0,19.2015,19.2176,19.2015,19.2176,26800.0
2008-05-30 13:40:00,23.88,23.89,23.88,23.88,15600.0,19.2176,19.2256,19.2176,19.2176,15600.0
2008-05-30 13:45:00,23.88,23.88,23.87,23.87,17000.0,19.2176,19.2176,19.2095,19.2095,17000.0
2008-05-30 13:50:00,23.87,23.88,23.86,23.86,18000.0,19.2095,19.2176,19.2015,19.2015,18000.0
2008-05-30 13:55:00,23.86,23.88,23.86,23.87,10400.0,19.2015,19.2176,19.2015,19.2095,10400.0
2008-05-30 14:00:00,23.87,23.88,23.86,23.86,18400.0,19.2095,19.2176,19.2015,19.2015,18400.0
2008-05-30 14:05:00,23.87,23.87,23.85,23.85,12600.0,19.2095,19.2095,19.1934,19.1934,12600.0
2008-05-30 14:10:00,23.85,23.85,23.81,23.81,17200.0,19.1934,19.1934,19.1613,19.1613,17200.0
2008-05-30 14:15:00,23.81,23.82,23.77,23.77,24000.0,19.1613,19.1693,19.1291,19.1291,24000.0
2008-05-30 14:20:00,23.77,23.8,23.76,23.79,23200.0,19.1291,19.1532,19.121,19.1452,23200.0
2008-05-30 14:25:00,23.79,23.79,23.76,23.78,15800.0,19.1452,19.1452,19.121,19.1371,15800.0
2008-05-30 14:30:00,23.78,23.8,23.78,23.8,16200.0,19.1371,19.1532,19.1371,19.1532,16200.0
2008-05-30 14:35:00,23.8,23.8,23.8,23.8,8200.0,19.1532,19.1532,19.1532,19.1532,8200.0
2008-05-30 14:40:00,23.8,23.8,23.79,23.79,13200.0,19.1532,19.1532,19.1452,19.1452,13200.0
2008-05-30 14:45:00,23.79,23.79,23.77,23.77,17200.0,19.1452,19.1452,19.1291,19.1291,17200.0
2008-05-30 14:50:00,23.77,23.81,23.77,23.8,33000.0,19.1291,19.1613,19.1291,19.1532,33000.0
2008-05-30 14:55:00,23.81,23.82,23.8,23.81,15200.0,19.1613,19.1693,19.1532,19.1613,15200.0
2008-05-30 15:00:00,23.82,23.83,23.81,23.83,43000.0,19.1693,19.1774,19.1613,19.1774,43000.0
2008-05-30 15:05:00,23.82,23.84,23.78,23.79,61800.0,19.1693,19.1854,19.1371,19.1452,61800.0
2008-05-30 15:10:00,23.78,23.79,23.78,23.78,21800.0,19.1371,19.1452,19.1371,19.1371,21800.0
2008-05-30 15:15:00,23.78,23.81,23.78,23.8,40600.0,19.1371,19.1613,19.1371,19.1532,40600.0
2008-05-30 15:20:00,23.81,23.81,23.76,23.78,45400.0,19.1613,19.1613,19.121,19.1371,45400.0
2008-05-30 15:25:00,23.78,23.8,23.77,23.79,33000.0,19.1371,19.1532,19.1291,19.1452,33000.0
2008-05-30 15:30:00,23.79,23.81,23.79,23.81,32800.0,19.1452,19.1613,19.1452,19.1613,32800.0
2008-05-30 15:35:00,23.81,23.81,23.79,23.8,40600.0,19.1613,19.1613,19.1452,19.1532,40600.0
2008-05-30 15:40:00,23.8,23.83,23.8,23.82,35800.0,19.1532,19.1774,19.1532,19.1693,35800.0
2008-05-30 15:45:00,23.82,23.92,23.82,23.92,80000.0,19.1693,19.2498,19.1693,19.2498,80000.0
2008-05-30 15:50:00,23.91,23.92,23.88,23.89,41800.0,19.2417,19.2498,19.2176,19.2256,41800.0
2008-05-30 15:55:00,23.88,23.89,23.83,23.83,136200.0,19.2176,19.2256,19.1774,19.1774,136200.0
2008-06-02 09:30:00,23.67,23.81,23.67,23.73,30800.0,19.0486,19.1613,19.0486,19.0969,30800.0
2008-06-02 09:35:00,23.73,23.86,23.7,23.78,18800.0,19.0969,19.2015,19.0727,19.1371,18800.0
2008-06-02 09:40:00,23.78,23.78,23.61,23.64,23600.0,19.1371,19.1371,19.0003,19.0244,23600.0
2008-06-02 09:45:00,23.63,23.63,23.57,23.57,19600.0,19.0164,19.0164,18.9681,18.9681,19600.0
2008-06-02 09:50:00,23.57,23.57,23.48,23.5,24800.0,18.9681,18.9681,18.8957,18.9118,24800.0
2008-06-02 09:55:00,23.5,23.54,23.5,23.53,29400.0,18.9118,18.944,18.9118,18.9359,29400.0
2008-06-02 10:00:00,23.55,23.6,23.54,23.59,42200.0,18.952,18.9923,18.944,18.9842,42200.0
2008-06-02 10:05:00,23.58,23.6,23.57,23.58,19400.0,18.9762,18.9923,18.9681,18.9762,19400.0
2008-06-02 10:10:00,23.58,23.59,23.58,23.59,10600.0,18.9762,18.9842,18.9762,18.9842,10600.0
2008-06-02 10:15:00,23.59,23.59,23.56,23.56,23200.0,18.9842,18.9842,18.9601,18.9601,23200.0
2008-06-02 10:20:00,23.56,23.58,23.53,23.56,12400.0,18.9601,18.9762,18.9359,18.9601,12400.0
2008-06-02 10:25:00,23.56,23.57,23.53,23.57,21400.0,18.9601,18.9681,18.9359,18.9681,21400.0
2008-06-02 10:30:00,23.57,23.57,23.54,23.57,14000.0,18.9681,18.9681,18.944,18.9681,14000.0
2008-06-02 10:35:00,23.57,23.61,23.55,23.59,13000.0,18.9681,19.0003,18.952,18.9842,13000.0
2008-06-02 10:40:00,23.59,23.63,23.59,23.61,17000.0,18.9842,19.0164,18.9842,19.0003,17000.0
2008-06-02 10:45:00,23.6,23.66,23.6,23.61,18400.0,18.9923,19.0405,18.9923,19.0003,18400.0
2008-06-02 10:50:00,23.62,23.63,23.59,23.6,7200.0,19.0084,19.0164,18.9842,18.9923,7200.0
2008-06-02 10:55:00,23.59,23.61,23.59,23.59,10200.0,18.9842,19.0003,18.9842,18.9842,10200.0
2008-06-02 11:00:00,23.59,23.6,23.56,23.56,19200.0,18.9842,18.9923,18.9601,18.9601,19200.0
2008-06-02 11:05:00,23.55,23.56,23.55,23.55,11400.0,18.952,18.9601,18.952,18.952,11400.0
2008-06-02 11:10:00,23.56,23.57,23.55,23.57,17400.0,18.9601,18.9681,18.952,18.9681,17400.0
2008-06-02 11:15:00,23.57,23.61,23.55,23.61,20200.0,18.9681,19.0003,18.952,19.0003,20200.0
2008-06-02 11:20:00,23.6,23.63,23.56,23.57,11400.0,18.9923,19.0164,18.9601,18.9681,11400.0
2008-06-02 11:25:00,23.57,23.59,23.56,23.58,9800.0,18.9681,18.9842,18.9601,18.9762,9800.0
2008-06-02 11:30:00,23.58,23.59,23.56,23.59,17200.0,18.9762,18.9842,18.9601,18.9842,17200.0
2008-06-02 11:35:00,23.59,23.6,23.58,23.59,12000.0,18.9842,18.9923,18.9762,18.9842,12000.0
2008-06-02 11:40:00,23.58,23.59,23.58,23.58,13800.0,18.9762,18.9842,18.9762,18.9762,13800.0
2008-06-02 11:45:00,23.6,23.6,23.58,23.58,11200.0,18.9923,18.9923,18.9762,18.9762,11200.0
2008-06-02 11:50:00,23.58,23.59,23.58,23.58,7800.0,18.9762,18.9842,18.9762,18.9762,7800.0
2008-06-02 11:55:00,23.59,23.59,23.58,23.58,8400.0,18.9842,18.9842,18.9762,18.9762,8400.0
2008-06-02 12:00:00,23.58,23.59,23.58,23.59,26400.0,18.9762,18.9842,18.9762,18.9842,26400.0
2008-06-02 12:05:00,23.59,23.6,23.58,23.59,6800.0,18.9842,18.9923,18.9762,18.9842,6800.0
2008-06-02 12:10:00,23.58,23.59,23.58,23.58,12800.0,18.9762,18.9842,18.9762,18.9762,12800.0
2008-06-02 12:15:00,23.58,23.59,23.58,23.58,18000.0,18.9762,18.9842,18.9762,18.9762,18000.0
2008-06-02 12:20:00,23.58,23.63,23.58,23.61,21000.0,18.9762,19.0164,18.9762,19.0003,21000.0
2008-06-02 12:25:00,23.62,23.62,23.59,23.6,7800.0,19.0084,19.0084,18.9842,18.9923,7800.0
2008-06-02 12:30:00,23.59,23.6,23.58,23.59,14000.0,18.9842,18.9923,18.9762,18.9842,14000.0
2008-06-02 12:35:00,23.58,23.59,23.57,23.58,36200.0,18.9762,18.9842,18.9681,18.9762,36200.0
2008-06-02 12:40:00,23.58,23.59,23.57,23.58,30200.0,18.9762,18.9842,18.9681,18.9762,30200.0
2008-06-02 12:45:00,23.58,23.59,23.58,23.58,21600.0,18.9762,18.9842,18.9762,18.9762,21600.0
2008-06-02 12:50:00,23.58,23.59,23.55,23.55,46200.0,18.9762,18.9842,18.952,18.952,46200.0
2008-06-02 12:55:00,23.55,23.56,23.53,23.53,11400.0,18.952,18.9601,18.9359,18.9359,11400.0
2008-06-02 13:00:00,23.53,23.55,23.52,23.52,11600.0,18.9359,18.952,18.9279,18.9279,11600.0
2008-06-02 13:05:00,23.52,23.52,23.48,23.48,19000.0,18.9279,18.9279,18.8957,18.8957,19000.0
2008-06-02 13:10:00,23.48,23.5,23.48,23.48,11800.0,18.8957,18.9118,18.8957,18.8957,11800.0
2008-06-02 13:15:00,23.48,23.48,23.45,23.46,10400.0,18.8957,18.8957,18.8715,18.8796,10400.0
2008-06-02 13:20:00,23.46,23.48,23.45,23.47,15000.0,18.8796,18.8957,18.8715,18.8876,15000.0
2008-06-02 13:25:00,23.47,23.48,23.47,23.47,9400.0,18.8876,18.8957,18.8876,18.8876,9400.0
2008-06-02 13:30:00,23.47,23.47,23.47,23.47,20400.0,18.8876,18.8876,18.8876,18.8876,20400.0
2008-06-02 13:35:00,23.47,23.49,23.47,23.48,6600.0,18.8876,18.9037,18.8876,18.8957,6600.0
2008-06-02 13:40:00,23.48,23.5,23.48,23.49,6600.0,18.8957,18.9118,18.8957,18.9037,6600.0
2008-06-02 13:45:00,23.49,23.5,23.49,23.5,5800.0,18.9037,18.9118,18.9037,18.9118,5800.0
2008-06-02 13:50:00,23.5,23.51,23.49,23.51,10000.0,18.9118,18.9198,18.9037,18.9198,10000.0
2008-06-02 13:55:00,23.5,23.52,23.5,23.52,9600.0,18.9118,18.9279,18.9118,18.9279,9600.0
2008-06-02 14:00:00,23.5,23.53,23.5,23.52,14400.0,18.9118,18.9359,18.9118,18.9279,14400.0
2008-06-02 14:05:00,23.5,23.56,23.5,23.56,14400.0,18.9118,18.9601,18.9118,18.9601,14400.0
2008-06-02 14:10:00,23.56,23.56,23.53,23.54,8400.0,18.9601,18.9601,18.9359,18.944,8400.0
2008-06-02 14:15:00,23.55,23.55,23.49,23.5,18200.0,18.952,18.952,18.9037,18.9118,18200.0
2008-06-02 14:20:00,23.49,23.52,23.49,23.49,12400.0,18.9037,18.9279,18.9037,18.9037,12400.0
2008-06-02 14:25:00,23.5,23.5,23.48,23.49,10400.0,18.9118,18.9118,18.8957,18.9037,10400.0
2008-06-02 14:30:00,23.5,23.5,23.48,23.48,18800.0,18.9118,18.9118,18.8957,18.8957,18800.0
2008-06-02 14:35:00,23.48,23.49,23.48,23.48,21800.0,18.8957,18.9037,18.8957,18.8957,21800.0
2008-06-02 14:40:00,23.48,23.49,23.48,23.49,13800.0,18.8957,18.9037,18.8957,18.9037,13800.0
2008-06-02 14:45:00,23.48,23.49,23.48,23.49,15200.0,18.8957,18.9037,18.8957,18.9037,15200.0
2008-06-02 14:50:00,23.49,23.5,23.49,23.5,14400.0,18.9037,18.9118,18.9037,18.9118,14400.0
2008-06-02 14:55:00,23.49,23.5,23.48,23.48,15400.0,18.9037,18.9118,18.8957,18.8957,15400.0
2008-06-02 15:00:00,23.48,23.5,23.48,23.5,21600.0,18.8957,18.9118,18.8957,18.9118,21600.0
2008-06-02 15:05:00,23.51,23.52,23.5,23.5,15000.0,18.9198,18.9279,18.9118,18.9118,15000.0
2008-06-02 15:10:00,23.5,23.53,23.5,23.5,12200.0,18.9118,18.9359,18.9118,18.9118,12200.0
2008-06-02 15:15:00,23.52,23.52,23.5,23.52,12800.0,18.9279,18.9279,18.9118,18.9279,12800.0
2008-06-02 15:20:00,23.52,23.56,23.52,23.55,28400.0,18.9279,18.9601,18.9279,18.952,28400.0
2008-06-02 15:25:00,23.55,23.61,23.55,23.61,31200.0,18.952,19.0003,18.952,19.0003,31200.0
2008-06-02 15:30:00,23.61,23.61,23.61,23.61,19000.0,19.0003,19.0003,19.0003,19.0003,19000.0
2008-06-02 15:35:00,23.61,23.63,23.59,23.59,17800.0,19.0003,19.0164,18.9842,18.9842,17800.0
2008-06-02 15:40:00,23.59,23.61,23.58,23.61,19800.0,18.9842,19.0003,18.9762,19.0003,19800.0
2008-06-02 15:45:00,23.6,23.63,23.6,23.63,16800.0,18.9923,19.0164,18.9923,19.0164,16800.0
2008-06-02 15:50:00,23.63,23.64,23.61,23.64,25000.0,19.0164,19.0244,19.0003,19.0244,25000.0
2008-06-02 15:55:00,23.63,23.66,23.6,23.61,51800.0,19.0164,19.0405,18.9923,19.0003,51800.0
2008-06-03 09:30:00,23.68,23.68,23.33,23.33,32800.0,19.0566,19.0566,18.775,18.775,32800.0
2008-06-03 09:35:00,23.41,23.5,23.39,23.5,33400.0,18.8394,18.9118,18.8233,18.9118,33400.0
2008-06-03 09:40:00,23.5,23.54,23.49,23.5,22600.0,18.9118,18.944,18.9037,18.9118,22600.0
2008-06-03 09:45:00,23.5,23.55,23.49,23.5,37800.0,18.9118,18.952,18.9037,18.9118,37800.0
2008-06-03 09:50:00,23.52,23.59,23.52,23.59,21600.0,18.9279,18.9842,18.9279,18.9842,21600.0
2008-06-03 09:55:00,23.59,23.63,23.58,23.58,24000.0,18.9842,19.0164,18.9762,18.9762,24000.0
2008-06-03 10:00:00,23.58,23.66,23.58,23.65,32000.0,18.9762,19.0405,18.9762,19.0325,32000.0
2008-06-03 10:05:00,23.65,23.68,23.63,23.63,15600.0,19.0325,19.0566,19.0164,19.0164,15600.0
2008-06-03 10:10:00,23.62,23.63,23.6,23.61,20800.0,19.0084,19.0164,18.9923,19.0003,20800.0
2008-06-03 10:15:00,23.63,23.63,23.57,23.59,17600.0,19.0164,19.0164,18.9681,18.9842,17600.0
2008-06-03 10:20:00,23.59,23.61,23.58,23.6,13200.0,18.9842,19.0003,18.9762,18.9923,13200.0
2008-06-03 10:25:00,23.59,23.6,23.52,23.52,19800.0,18.9842,18.9923,18.9279,18.9279,19800.0
2008-06-03 10:30:00,23.55,23.55,23.49,23.5,48200.0,18.952,18.952,18.9037,18.9118,48200.0
2008-06-03 10:35:00,23.5,23.5,23.49,23.49,17600.0,18.9118,18.9118,18.9037,18.9037,17600.0
2008-06-03 10:40:00,23.49,23.51,23.49,23.5,16400.0,18.9037,18.9198,18.9037,18.9118,16400.0
2008-06-03 10:45:00,23.5,23.51,23.49,23.49,25000.0,18.9118,18.9198,18.9037,18.9037,25000.0
2008-06-03 10:50:00,23.5,23.51,23.48,23.5,43200.0,18.9118,18.9198,18.8957,18.9118,43200.0
2008-06-03 10:55:00,23.5,23.55,23.5,23.55,20000.0,18.9118,18.952,18.9118,18.952,20000.0
2008-06-03 11:00:00,23.55,23.57,23.5,23.5,17000.0,18.952,18.9681,18.9118,18.9118,17000.0
2008-06-03 11:05:00,23.5,23.53,23.5,23.5,13400.0,18.9118,18.9359,18.9118,18.9118,13400.0
2008-06-03 11:10:00,23.5,23.54,23.46,23.52,106600.0,18.9118,18.944,18.8796,18.9279,106600.0
2008-06-03 11:15:00,23.52,23.56,23.52,23.55,10000.0,18.9279,18.9601,18.9279,18.952,10000.0
2008-06-03 11:20:00,23.55,23.56,23.55,23.55,12600.0,18.952,18.9601,18.952,18.952,12600.0
2008-06-03 11:25:00,23.55,23.56,23.53,23.56,9800.0,18.952,18.9601,18.9359,18.9601,9800.0
2008-06-03 11:30:00,23.56,23.57,23.53,23.55,16200.0,18.9601,18.9681,18.9359,18.952,16200.0
2008-06-03 11:35:00,23.55,23.56,23.54,23.55,15400.0,18.952,18.9601,18.944,18.952,15400.0
2008-06-03 11:40:00,23.55,23.57,23.55,23.56,10600.0,18.952,18.9681,18.952,18.9601,10600.0
2008-06-03 11:45:00,23.56,23.57,23.54,23.56,19600.0,18.9601,18.9681,18.944,18.9601,19600.0
2008-06-03 11:50:00,23.55,23.57,23.54,23.57,12000.0,18.952,18.9681,18.944,18.9681,12000.0
2008-06-03 11:55:00,23.56,23.57,23.54,23.54,9800.0,18.9601,18.9681,18.944,18.944,9800.0
2008-06-03 12:00:00,23.54,23.55,23.53,23.53,18000.0,18.944,18.952,18.9359,18.9359,18000.0
2008-06-03 12:05:00,23.53,23.58,23.53,23.55,34000.0,18.9359,18.9762,18.9359,18.952,34000.0
2008-06-03 12:10:00,23.55,23.61,23.55,23.57,49800.0,18.952,19.0003,18.952,18.9681,49800.0
2008-06-03 12:15:00,23.57,23.58,23.56,23.56,12000.0,18.9681,18.9762,18.9601,18.9601,12000.0
2008-06-03 12:20:00,23.56,23.58,23.55,23.57,14800.0,18.9601,18.9762,18.952,18.9681,14800.0
2008-06-03 12:25:00,23.57,23.58,23.54,23.54,16400.0,18.9681,18.9762,18.944,18.944,16400.0
2008-06-03 12:30:00,23.54,23.56,23.54,23.55,13800.0,18.944,18.9601,18.944,18.952,13800.0
2008-06-03 12:35:00,23.54,23.58,23.54,23.58,9200.0,18.944,18.9762,18.944,18.9762,9200.0
2008-06-03 12:40:00,23.58,23.58,23.54,23.55,23400.0,18.9762,18.9762,18.944,18.952,23400.0
2008-06-03 12:45:00,23.55,23.57,23.55,23.55,12400.0,18.952,18.9681,18.952,18.952,12400.0
2008-06-03 12:50:00,23.55,23.56,23.55,23.55,7600.0,18.952,18.9601,18.952,18.952,7600.0
2008-06-03 12:55:00,23.55,23.56,23.55,23.56,13400.0,18.952,18.9601,18.952,18.9601,13400.0
2008-06-03 13:00:00,23.56,23.56,23.55,23.55,10200.0,18.9601,18.9601,18.952,18.952,10200.0
2008-06-03 13:05:00,23.55,23.59,23.54,23.59,17800.0,18.952,18.9842,18.944,18.9842,17800.0
2008-06-03 13:10:00,23.59,23.6,23.58,23.59,13000.0,18.9842,18.9923,18.9762,18.9842,13000.0
2008-06-03 13:15:00,23.58,23.6,23.58,23.59,10600.0,18.9762,18.9923,18.9762,18.9842,10600.0
2008-06-03 13:20:00,23.59,23.6,23.57,23.58,9600.0,18.9842,18.9923,18.9681,18.9762,9600.0
2008-06-03 13:25:00,23.58,23.59,23.56,23.56,15600.0,18.9762,18.9842,18.9601,18.9601,15600.0
2008-06-03 13:30:00,23.56,23.56,23.48,23.48,27000.0,18.9601,18.9601,18.8957,18.8957,27000.0
2008-06-03 13:35:00,23.48,23.5,23.47,23.48,10800.0,18.8957,18.9118,18.8876,18.8957,10800.0
2008-06-03 13:40:00,23.48,23.5,23.45,23.49,9800.0,18.8957,18.9118,18.8715,18.9037,9800.0
2008-06-03 13:45:00,23.49,23.5,23.43,23.47,32400.0,18.9037,18.9118,18.8555,18.8876,32400.0
2008-06-03 13:50:00,23.47,23.48,23.43,23.46,17000.0,18.8876,18.8957,18.8555,18.8796,17000.0
2008-06-03 13:55:00,23.47,23.48,23.44,23.47,14600.0,18.8876,18.8957,18.8635,18.8876,14600.0
2008-06-03 14:00:00,23.47,23.48,23.47,23.47,11600.0,18.8876,18.8957,18.8876,18.8876,11600.0
2008-06-03 14:05:00,23.47,23.47,23.43,23.46,16200.0,18.8876,18.8876,18.8555,18.8796,16200.0
2008-06-03 14:10:00,23.47,23.52,23.46,23.5,21200.0,18.8876,18.9279,18.8796,18.9118,21200.0
2008-06-03 14:15:00,23.5,23.5,23.45,23.45,8600.0,18.9118,18.9118,18.8715,18.8715,8600.0
2008-06-03 14:20:00,23.45,23.46,23.42,23.45,14400.0,18.8715,18.8796,18.8474,18.8715,14400.0
2008-06-03 14:25:00,23.45,23.47,23.44,23.46,25400.0,18.8715,18.8876,18.8635,18.8796,25400.0
2008-06-03 14:30:00,23.46,23.5,23.45,23.5,36600.0,18.8796,18.9118,18.8715,18.9118,36600.0
2008-06-03 14:35:00,23.5,23.51,23.46,23.46,39600.0,18.9118,18.9198,18.8796,18.8796,39600.0
2008-06-03 14:40:00,23.47,23.53,23.46,23.52,49000.0,18.8876,18.9359,18.8796,18.9279,49000.0
2008-06-03 14:45:00,23.52,23.53,23.5,23.5,16400.0,18.9279,18.9359,18.9118,18.9118,16400.0
2008-06-03 14:50:00,23.5,23.51,23.46,23.48,140200.0,18.9118,18.9198,18.8796,18.8957,140200.0
2008-06-03 14:55:00,23.47,23.5,23.47,23.5,48600.0,18.8876,18.9118,18.8876,18.9118,48600.0
2008-06-03 15:00:00,23.49,23.51,23.48,23.49,75600.0,18.9037,18.9198,18.8957,18.9037,75600.0
2008-06-03 15:05:00,23.49,23.53,23.49,23.5,32600.0,18.9037,18.9359,18.9037,18.9118,32600.0
2008-06-03 15:10:00,23.5,23.5,23.48,23.49,28800.0,18.9118,18.9118,18.8957,18.9037,28800.0
2008-06-03 15:15:00,23.49,23.5,23.48,23.49,76000.0,18.9037,18.9118,18.8957,18.9037,76000.0
2008-06-03 15:20:00,23.49,23.5,23.47,23.48,128800.0,18.9037,18.9118,18.8876,18.8957,128800.0
2008-06-03 15:25:00,23.48,23.5,23.47,23.48,49600.0,18.8957,18.9118,18.8876,18.8957,49600.0
2008-06-03 15:30:00,23.48,23.53,23.46,23.5,81200.0,18.8957,18.9359,18.8796,18.9118,81200.0
2008-06-03 15:35:00,23.5,23.52,23.48,23.49,59200.0,18.9118,18.9279,18.8957,18.9037,59200.0
2008-06-03 15:40:00,23.48,23.5,23.47,23.48,69800.0,18.8957,18.9118,18.8876,18.8957,69800.0
2008-06-03 15:45:00,23.48,23.5,23.47,23.5,53800.0,18.8957,18.9118,18.8876,18.9118,53800.0
2008-06-03 15:50:00,23.5,23.5,23.47,23.49,81800.0,18.9118,18.9118,18.8876,18.9037,81800.0
2008-06-03 15:55:00,23.49,23.53,23.47,23.48,84400.0,18.9037,18.9359,18.8876,18.8957,84400.0
2008-06-04 09:30:00,23.48,23.48,23.32,23.38,17000.0,18.8957,18.8957,18.7669,18.8152,17000.0
2008-06-04 09:35:00,23.36,23.41,23.32,23.41,11600.0,18.7991,18.8394,18.7669,18.8394,11600.0
2008-06-04 09:40:00,23.41,23.53,23.38,23.48,20200.0,18.8394,18.9359,18.8152,18.8957,20200.0
2008-06-04 09:45:00,23.47,23.47,23.41,23.47,30400.0,18.8876,18.8876,18.8394,18.8876,30400.0
2008-06-04 09:50:00,23.48,23.49,23.45,23.46,22400.0,18.8957,18.9037,18.8715,18.8796,22400.0
2008-06-04 09:55:00,23.45,23.48,23.45,23.46,27000.0,18.8715,18.8957,18.8715,18.8796,27000.0
2008-06-04 10:00:00,23.47,23.51,23.41,23.48,217200.0,18.8876,18.9198,18.8394,18.8957,217200.0
2008-06-04 10:05:00,23.48,23.49,23.41,23.42,22000.0,18.8957,18.9037,18.8394,18.8474,22000.0
2008-06-04 10:10:00,23.43,23.51,23.42,23.46,20600.0,18.8555,18.9198,18.8474,18.8796,20600.0
2008-06-04 10:15:00,23.46,23.47,23.45,23.45,12200.0,18.8796,18.8876,18.8715,18.8715,12200.0
2008-06-04 10:20:00,23.45,23.48,23.42,23.48,16000.0,18.8715,18.8957,18.8474,18.8957,16000.0
2008-06-04 10:25:00,23.48,23.52,23.48,23.49,25800.0,18.8957,18.9279,18.8957,18.9037,25800.0
2008-06-04 10:30:00,23.49,23.5,23.46,23.47,22200.0,18.9037,18.9118,18.8796,18.8876,22200.0
2008-06-04 10:35:00,23.47,23.55,23.42,23.5,29800.0,18.8876,18.952,18.8474,18.9118,29800.0
2008-06-04 10:40:00,23.5,23.52,23.47,23.51,8400.0,18.9118,18.9279,18.8876,18.9198,8400.0
2008-06-04 10:45:00,23.5,23.56,23.5,23.54,8400.0,18.9118,18.9601,18.9118,18.944,8400.0
2008-06-04 10:50:00,23.55,23.59,23.54,23.58,7000.0,18.952,18.9842,18.944,18.9762,7000.0
2008-06-04 10:55:00,23.58,23.6,23.56,23.58,20400.0,18.9762,18.9923,18.9601,18.9762,20400.0
2008-06-04 11:00:00,23.57,23.59,23.55,23.55,7600.0,18.9681,18.9842,18.952,18.952,7600.0
2008-06-04 11:05:00,23.55,23.59,23.55,23.59,17000.0,18.952,18.9842,18.952,18.9842,17000.0
2008-06-04 11:10:00,23.59,23.6,23.59,23.59,29200.0,18.9842,18.9923,18.9842,18.9842,29200.0
2008-06-04 11:15:00,23.6,23.63,23.6,23.62,24800.0,18.9923,19.0164,18.9923,19.0084,24800.0
2008-06-04 11:20:00,23.62,23.64,23.62,23.62,9000.0,19.0084,19.0244,19.0084,19.0084,9000.0
2008-06-04 11:25:00,23.63,23.63,23.57,23.59,13000.0,19.0164,19.0164,18.9681,18.9842,13000.0
2008-06-04 11:30:00,23.6,23.62,23.59,23.6,18600.0,18.9923,19.0084,18.9842,18.9923,18600.0
2008-06-04 11:35:00,23.6,23.6,23.58,23.59,7600.0,18.9923,18.9923,18.9762,18.9842,7600.0
2008-06-04 11:40:00,23.6,23.61,23.6,23.61,11200.0,18.9923,19.0003,18.9923,19.0003,11200.0
2008-06-04 11:45:00,23.6,23.61,23.56,23.57,13800.0,18.9923,19.0003,18.9601,18.9681,13800.0
2008-06-04 11:50:00,23.58,23.59,23.51,23.57,25200.0,18.9762,18.9842,18.9198,18.9681,25200.0
2008-06-04 11:55:00,23.57,23.59,23.56,23.58,14400.0,18.9681,18.9842,18.9601,18.9762,14400.0
2008-06-04 12:00:00,23.58,23.58,23.54,23.54,24400.0,18.9762,18.9762,18.944,18.944,24400.0
2008-06-04 12:05:00,23.54,23.55,23.53,23.55,12400.0,18.944,18.952,18.9359,18.952,12400.0
2008-06-04 12:10:00,23.54,23.56,23.54,23.55,30400.0,18.944,18.9601,18.944,18.952,30400.0
2008-06-04 12:15:00,23.54,23.56,23.54,23.55,14600.0,18.944,18.9601,18.944,18.952,14600.0
2008-06-04 12:20:00,23.55,23.56,23.55,23.55,14000.0,18.952,18.9601,18.952,18.952,14000.0
2008-06-04 12:25:00,23.55,23.56,23.53,23.56,42800.0,18.952,18.9601,18.9359,18.9601,42800.0
2008-06-04 12:30:00,23.56,23.58,23.56,23.58,13600.0,18.9601,18.9762,18.9601,18.9762,13600.0
2008-06-04 12:35:00,23.57,23.58,23.54,23.56,12600.0,18.9681,18.9762,18.944,18.9601,12600.0
2008-06-04 12:40:00,23.56,23.57,23.54,23.54,15400.0,18.9601,18.9681,18.944,18.944,15400.0
2008-06-04 12:45:00,23.55,23.56,23.53,23.56,17400.0,18.952,18.9601,18.9359,18.9601,17400.0
2008-06-04 12:50:00,23.55,23.57,23.55,23.57,13000.0,18.952,18.9681,18.952,18.9681,13000.0
2008-06-04 12:55:00,23.56,23.57,23.53,23.55,26000.0,18.9601,18.9681,18.9359,18.952,26000.0
2008-06-04 13:00:00,23.55,23.58,23.55,23.57,15400.0,18.952,18.9762,18.952,18.9681,15400.0
2008-06-04 13:05:00,23.58,23.58,23.55,23.55,8800.0,18.9762,18.9762,18.952,18.952,8800.0
2008-06-04 13:10:00,23.55,23.58,23.55,23.58,12400.0,18.952,18.9762,18.952,18.9762,12400.0
2008-06-04 13:15:00,23.58,23.58,23.56,23.56,10000.0,18.9762,18.9762,18.9601,18.9601,10000.0
2008-06-04 13:20:00,23.57,23.58,23.56,23.57,8600.0,18.9681,18.9762,18.9601,18.9681,8600.0
2008-06-04 13:25:00,23.57,23.58,23.56,23.58,10400.0,18.9681,18.9762,18.9601,18.9762,10400.0
2008-06-04 13:30:00,23.58,23.6,23.58,23.6,15000.0,18.9762,18.9923,18.9762,18.9923,15000.0
2008-06-04 13:35:00,23.59,23.6,23.58,23.58,19000.0,18.9842,18.9923,18.9762,18.9762,19000.0
2008-06-04 13:40:00,23.59,23.61,23.58,23.59,12200.0,18.9842,19.0003,18.9762,18.9842,12200.0
2008-06-04 13:45:00,23.6,23.61,23.57,23.6,29200.0,18.9923,19.0003,18.9681,18.9923,29200.0
2008-06-04 13:50:00,23.6,23.62,23.58,23.61,16200.0,18.9923,19.0084,18.9762,19.0003,16200.0
2008-06-04 13:55:00,23.61,23.61,23.57,23.58,21200.0,19.0003,19.0003,18.9681,18.9762,21200.0
2008-06-04 14:00:00,23.58,23.6,23.57,23.59,10200.0,18.9762,18.9923,18.9681,18.9842,10200.0
2008-06-04 14:05:00,23.6,23.6,23.56,23.56,14200.0,18.9923,18.9923,18.9601,18.9601,14200.0
2008-06-04 14:10:00,23.55,23.56,23.52,23.53,60200.0,18.952,18.9601,18.9279,18.9359,60200.0
2008-06-04 14:15:00,23.53,23.55,23.51,23.52,18600.0,18.9359,18.952,18.9198,18.9279,18600.0
2008-06-04 14:20:00,23.5,23.5,23.47,23.5,49400.0,18.9118,18.9118,18.8876,18.9118,49400.0
2008-06-04 14:25:00,23.49,23.51,23.48,23.49,58000.0,18.9037,18.9198,18.8957,18.9037,58000.0
2008-06-04 14:30:00,23.49,23.49,23.46,23.47,101800.0,18.9037,18.9037,18.8796,18.8876,101800.0
2008-06-04 14:35:00,23.47,23.48,23.43,23.46,140200.0,18.8876,18.8957,18.8555,18.8796,140200.0
2008-06-04 14:40:00,23.45,23.53,23.43,23.53,69800.0,18.8715,18.9359,18.8555,18.9359,69800.0
2008-06-04 14:45:00,23.52,23.52,23.48,23.5,68600.0,18.9279,18.9279,18.8957,18.9118,68600.0
2008-06-04 14:50:00,23.5,23.5,23.39,23.41,228400.0,18.9118,18.9118,18.8233,18.8394,228400.0
2008-06-04 14:55:00,23.41,23.43,23.4,23.43,35400.0,18.8394,18.8555,18.8313,18.8555,35400.0
2008-06-04 15:00:00,23.42,23.44,23.4,23.41,111000.0,18.8474,18.8635,18.8313,18.8394,111000.0
2008-06-04 15:05:00,23.4,23.43,23.38,23.43,203200.0,18.8313,18.8555,18.8152,18.8555,203200.0
2008-06-04 15:10:00,23.43,23.43,23.4,23.43,28600.0,18.8555,18.8555,18.8313,18.8555,28600.0
2008-06-04 15:15:00,23.43,23.43,23.4,23.4,105600.0,18.8555,18.8555,18.8313,18.8313,105600.0
2008-06-04 15:20:00,23.4,23.48,23.4,23.48,41600.0,18.8313,18.8957,18.8313,18.8957,41600.0
2008-06-04 15:25:00,23.47,23.48,23.39,23.4,158000.0,18.8876,18.8957,18.8233,18.8313,158000.0
2008-06-04 15:30:00,23.4,23.43,23.4,23.42,38800.0,18.8313,18.8555,18.8313,18.8474,38800.0
2008-06-04 15:35:00,23.42,23.47,23.42,23.46,37400.0,18.8474,18.8876,18.8474,18.8796,37400.0
2008-06-04 15:40:00,23.47,23.48,23.43,23.45,63200.0,18.8876,18.8957,18.8555,18.8715,63200.0
2008-06-04 15:45:00,23.45,23.56,23.43,23.55,79800.0,18.8715,18.9601,18.8555,18.952,79800.0
2008-06-04 15:50:00,23.55,23.56,23.49,23.54,36200.0,18.952,18.9601,18.9037,18.944,36200.0
2008-06-04 15:55:00,23.54,23.55,23.5,23.53,50800.0,18.944,18.952,18.9118,18.9359,50800.0
2008-06-05 09:30:00,23.48,23.7,23.43,23.49,16600.0,18.8957,19.0727,18.8555,18.9037,16600.0
2008-06-05 09:35:00,23.5,23.58,23.49,23.58,17200.0,18.9118,18.9762,18.9037,18.9762,17200.0
2008-06-05 09:40:00,23.58,23.66,23.57,23.65,25800.0,18.9762,19.0405,18.9681,19.0325,25800.0
2008-06-05 09:45:00,23.65,23.72,23.65,23.71,29400.0,19.0325,19.0888,19.0325,19.0808,29400.0
2008-06-05 09:50:00,23.71,23.74,23.69,23.7,14800.0,19.0808,19.1049,19.0647,19.0727,14800.0
2008-06-05 09:55:00,23.7,23.7,23.6,23.61,27400.0,19.0727,19.0727,18.9923,19.0003,27400.0
2008-06-05 10:00:00,23.61,23.61,23.49,23.55,29400.0,19.0003,19.0003,18.9037,18.952,29400.0
2008-06-05 10:05:00,23.56,23.58,23.55,23.57,25000.0,18.9601,18.9762,18.952,18.9681,25000.0
2008-06-05 10:10:00,23.58,23.58,23.55,23.56,31200.0,18.9762,18.9762,18.952,18.9601,31200.0
2008-06-05 10:15:00,23.57,23.58,23.55,23.56,24400.0,18.9681,18.9762,18.952,18.9601,24400.0
2008-06-05 10:20:00,23.56,23.58,23.55,23.58,24000.0,18.9601,18.9762,18.952,18.9762,24000.0
2008-06-05 10:25:00,23.58,23.58,23.55,23.57,22800.0,18.9762,18.9762,18.952,18.9681,22800.0
2008-06-05 10:30:00,23.58,23.6,23.57,23.59,53600.0,18.9762,18.9923,18.9681,18.9842,53600.0
2008-06-05 10:35:00,23.59,23.6,23.55,23.56,56800.0,18.9842,18.9923,18.952,18.9601,56800.0
2008-06-05 10:40:00,23.55,23.6,23.55,23.6,26200.0,18.952,18.9923,18.952,18.9923,26200.0
2008-06-05 10:45:00,23.6,23.65,23.6,23.65,46200.0,18.9923,19.0325,18.9923,19.0325,46200.0
2008-06-05 10:50:00,23.65,23.68,23.65,23.66,12000.0,19.0325,19.0566,19.0325,19.0405,12000.0
2008-06-05 10:55:00,23.66,23.67,23.66,23.67,9600.0,19.0405,19.0486,19.0405,19.0486,9600.0
2008-06-05 11:00:00,23.66,23.68,23.65,23.67,8600.0,19.0405,19.0566,19.0325,19.0486,8600.0
2008-06-05 11:05:00,23.66,23.68,23.66,23.68,22600.0,19.0405,19.0566,19.0405,19.0566,22600.0
2008-06-05 11:10:00,23.67,23.68,23.66,23.68,13200.0,19.0486,19.0566,19.0405,19.0566,13200.0
2008-06-05 11:15:00,23.68,23.7,23.68,23.69,7200.0,19.0566,19.0727,19.0566,19.0647,7200.0
2008-06-05 11:20:00,23.69,23.7,23.68,23.68,12000.0,19.0647,19.0727,19.0566,19.0566,12000.0
2008-06-05 11:25:00,23.68,23.7,23.68,23.68,9600.0,19.0566,19.0727,19.0566,19.0566,9600.0
2008-06-05 11:30:00,23.69,23.71,23.69,23.7,11800.0,19.0647,19.0808,19.0647,19.0727,11800.0
2008-06-05 11:35:00,23.71,23.72,23.71,23.71,13200.0,19.0808,19.0888,19.0808,19.0808,13200.0
2008-06-05 11:40:00,23.71,23.71,23.66,23.68,8600.0,19.0808,19.0808,19.0405,19.0566,8600.0
2008-06-05 11:45:00,23.67,23.72,23.67,23.72,15400.0,19.0486,19.0888,19.0486,19.0888,15400.0
2008-06-05 11:50:00,23.7,23.71,23.7,23.7,7000.0,19.0727,19.0808,19.0727,19.0727,7000.0
2008-06-05 11:55:00,23.7,23.7,23.66,23.67,5200.0,19.0727,19.0727,19.0405,19.0486,5200.0
2008-06-05 12:00:00,23.67,23.71,23.66,23.71,9400.0,19.0486,19.0808,19.0405,19.0808,9400.0
2008-06-05 12:05:00,23.7,23.7,23.66,23.67,7400.0,19.0727,19.0727,19.0405,19.0486,7400.0
2008-06-05 12:10:00,23.67,23.68,23.66,23.67,8000.0,19.0486,19.0566,19.0405,19.0486,8000.0
2008-06-05 12:15:00,23.67,23.69,23.67,23.68,7000.0,19.0486,19.0647,19.0486,19.0566,7000.0
2008-06-05 12:20:00,23.68,23.72,23.68,23.7,18000.0,19.0566,19.0888,19.0566,19.0727,18000.0
2008-06-05 12:25:00,23.7,23.7,23.67,23.68,12600.0,19.0727,19.0727,19.0486,19.0566,12600.0
2008-06-05 12:30:00,23.68,23.68,23.65,23.65,20400.0,19.0566,19.0566,19.0325,19.0325,20400.0
2008-06-05 12:35:00,23.65,23.65,23.64,23.64,5000.0,19.0325,19.0325,19.0244,19.0244,5000.0
2008-06-05 12:40:00,23.64,23.64,23.61,23.63,17600.0,19.0244,19.0244,19.0003,19.0164,17600.0
2008-06-05 12:45:00,23.64,23.64,23.6,23.61,8800.0,19.0244,19.0244,18.9923,19.0003,8800.0
2008-06-05 12:50:00,23.61,23.63,23.6,23.61,9400.0,19.0003,19.0164,18.9923,19.0003,9400.0
2008-06-05 12:55:00,23.61,23.61,23.6,23.6,11400.0,19.0003,19.0003,18.9923,18.9923,11400.0
2008-06-05 13:00:00,23.61,23.63,23.6,23.62,8200.0,19.0003,19.0164,18.9923,19.0084,8200.0
2008-06-05 13:05:00,23.61,23.63,23.61,23.61,9200.0,19.0003,19.0164,19.0003,19.0003,9200.0
2008-06-05 13:10:00,23.62,23.62,23.61,23.61,5400.0,19.0084,19.0084,19.0003,19.0003,5400.0
2008-06-05 13:15:00,23.61,23.63,23.61,23.61,10600.0,19.0003,19.0164,19.0003,19.0003,10600.0
2008-06-05 13:20:00,23.61,23.62,23.6,23.6,12600.0,19.0003,19.0084,18.9923,18.9923,12600.0
2008-06-05 13:25:00,23.6,23.64,23.6,23.63,13400.0,18.9923,19.0244,18.9923,19.0164,13400.0
2008-06-05 13:30:00,23.62,23.64,23.61,23.63,7000.0,19.0084,19.0244,19.0003,19.0164,7000.0
2008-06-05 13:35:00,23.62,23.64,23.62,23.63,8000.0,19.0084,19.0244,19.0084,19.0164,8000.0
2008-06-05 13:40:00,23.63,23.66,23.63,23.66,7800.0,19.0164,19.0405,19.0164,19.0405,7800.0
2008-06-05 13:45:00,23.65,23.68,23.65,23.66,21200.0,19.0325,19.0566,19.0325,19.0405,21200.0
2008-06-05 13:50:00,23.66,23.66,23.63,23.63,4800.0,19.0405,19.0405,19.0164,19.0164,4800.0
2008-06-05 13:55:00,23.63,23.64,23.63,23.63,6600.0,19.0164,19.0244,19.0164,19.0164,6600.0
2008-06-05 14:00:00,23.63,23.64,23.62,23.62,15800.0,19.0164,19.0244,19.0084,19.0084,15800.0
2008-06-05 14:05:00,23.62,23.64,23.61,23.61,11600.0,19.0084,19.0244,19.0003,19.0003,11600.0
2008-06-05 14:10:00,23.62,23.63,23.61,23.61,15200.0,19.0084,19.0164,19.0003,19.0003,15200.0
2008-06-05 14:15:00,23.61,23.61,23.6,23.6,10200.0,19.0003,19.0003,18.9923,18.9923,10200.0
2008-06-05 14:20:00,23.6,23.61,23.56,23.57,36400.0,18.9923,19.0003,18.9601,18.9681,36400.0
2008-06-05 14:25:00,23.56,23.58,23.56,23.58,31600.0,18.9601,18.9762,18.9601,18.9762,31600.0
2008-06-05 14:30:00,23.58,23.61,23.57,23.61,31200.0,18.9762,19.0003,18.9681,19.0003,31200.0
2008-06-05 14:35:00,23.6,23.64,23.6,23.61,13400.0,18.9923,19.0244,18.9923,19.0003,13400.0
2008-06-05 14:40:00,23.6,23.61,23.6,23.61,8400.0,18.9923,19.0003,18.9923,19.0003,8400.0
2008-06-05 14:45:00,23.61,23.65,23.61,23.64,10200.0,19.0003,19.0325,19.0003,19.0244,10200.0
2008-06-05 14:50:00,23.64,23.64,23.61,23.64,14000.0,19.0244,19.0244,19.0003,19.0244,14000.0
2008-06-05 14:55:00,23.64,23.68,23.64,23.67,16800.0,19.0244,19.0566,19.0244,19.0486,16800.0
2008-06-05 15:00:00,23.67,23.67,23.63,23.64,18400.0,19.0486,19.0486,19.0164,19.0244,18400.0
2008-06-05 15:05:00,23.64,23.71,23.62,23.7,34200.0,19.0244,19.0808,19.0084,19.0727,34200.0
2008-06-05 15:10:00,23.7,23.71,23.7,23.71,31000.0,19.0727,19.0808,19.0727,19.0808,31000.0
2008-06-05 15:15:00,23.71,23.72,23.7,23.7,21000.0,19.0808,19.0888,19.0727,19.0727,21000.0
2008-06-05 15:20:00,23.71,23.73,23.68,23.71,35400.0,19.0808,19.0969,19.0566,19.0808,35400.0
2008-06-05 15:25:00,23.71,23.72,23.69,23.71,27800.0,19.0808,19.0888,19.0647,19.0808,27800.0
2008-06-05 15:30:00,23.71,23.76,23.71,23.75,36600.0,19.0808,19.121,19.0808,19.113,36600.0
2008-06-05 15:35:00,23.75,23.78,23.75,23.77,42400.0,19.113,19.1371,19.113,19.1291,42400.0
2008-06-05 15:40:00,23.75,23.77,23.75,23.77,42000.0,19.113,19.1291,19.113,19.1291,42000.0
2008-06-05 15:45:00,23.77,23.77,23.75,23.77,17400.0,19.1291,19.1291,19.113,19.1291,17400.0
2008-06-05 15:50:00,23.77,23.79,23.75,23.75,40800.0,19.1291,19.1452,19.113,19.113,40800.0
2008-06-05 15:55:00,23.75,23.99,23.75,23.8,85600.0,19.113,19.3061,19.113,19.1532,85600.0
2008-06-06 09:30:00,23.63,23.68,23.53,23.53,21800.0,19.0164,19.0566,18.9359,18.9359,21800.0
2008-06-06 09:35:00,23.43,23.49,23.35,23.49,27000.0,18.8555,18.9037,18.7911,18.9037,27000.0
2008-06-06 09:40:00,23.47,23.49,23.39,23.44,17400.0,18.8876,18.9037,18.8233,18.8635,17400.0
2008-06-06 09:45:00,23.45,23.46,23.36,23.37,16800.0,18.8715,18.8796,18.7991,18.8072,16800.0
2008-06-06 09:50:00,23.39,23.49,23.37,23.49,37200.0,18.8233,18.9037,18.8072,18.9037,37200.0
2008-06-06 09:55:00,23.49,23.5,23.45,23.46,24600.0,18.9037,18.9118,18.8715,18.8796,24600.0
2008-06-06 10:00:00,23.46,23.53,23.45,23.48,44400.0,18.8796,18.9359,18.8715,18.8957,44400.0
2008-06-06 10:05:00,23.48,23.5,23.44,23.49,91600.0,18.8957,18.9118,18.8635,18.9037,91600.0
2008-06-06 10:10:00,23.49,23.51,23.49,23.5,17600.0,18.9037,18.9198,18.9037,18.9118,17600.0
2008-06-06 10:15:00,23.5,23.51,23.49,23.5,15400.0,18.9118,18.9198,18.9037,18.9118,15400.0
2008-06-06 10:20:00,23.5,23.54,23.5,23.54,11000.0,18.9118,18.944,18.9118,18.944,11000.0
2008-06-06 10:25:00,23.54,23.55,23.5,23.53,11400.0,18.944,18.952,18.9118,18.9359,11400.0
2008-06-06 10:30:00,23.53,23.55,23.5,23.54,17800.0,18.9359,18.952,18.9118,18.944,17800.0
2008-06-06 10:35:00,23.54,23.55,23.5,23.5,10200.0,18.944,18.952,18.9118,18.9118,10200.0
2008-06-06 10:40:00,23.5,23.52,23.49,23.5,26200.0,18.9118,18.9279,18.9037,18.9118,26200.0
2008-06-06 10:45:00,23.5,23.52,23.49,23.52,11000.0,18.9118,18.9279,18.9037,18.9279,11000.0
2008-06-06 10:50:00,23.51,23.52,23.5,23.5,13000.0,18.9198,18.9279,18.9118,18.9118,13000.0
2008-06-06 10:55:00,23.5,23.54,23.49,23.53,28600.0,18.9118,18.944,18.9037,18.9359,28600.0
2008-06-06 11:00:00,23.53,23.53,23.49,23.5,48800.0,18.9359,18.9359,18.9037,18.9118,48800.0
2008-06-06 11:05:00,23.5,23.51,23.43,23.43,60200.0,18.9118,18.9198,18.8555,18.8555,60200.0
2008-06-06 11:10:00,23.43,23.44,23.4,23.4,12600.0,18.8555,18.8635,18.8313,18.8313,12600.0
2008-06-06 11:15:00,23.39,23.43,23.38,23.41,92400.0,18.8233,18.8555,18.8152,18.8394,92400.0
2008-06-06 11:20:00,23.42,23.43,23.39,23.4,7000.0,18.8474,18.8555,18.8233,18.8313,7000.0
2008-06-06 11:25:00,23.4,23.41,23.33,23.34,15400.0,18.8313,18.8394,18.775,18.783,15400.0
2008-06-06 11:30:00,23.33,23.38,23.32,23.35,235400.0,18.775,18.8152,18.7669,18.7911,235400.0
2008-06-06 11:35:00,23.34,23.44,23.34,23.43,24400.0,18.783,18.8635,18.783,18.8555,24400.0
2008-06-06 11:40:00,23.43,23.43,23.39,23.41,14800.0,18.8555,18.8555,18.8233,18.8394,14800.0
2008-06-06 11:45:00,23.41,23.45,23.4,23.43,39600.0,18.8394,18.8715,18.8313,18.8555,39600.0
2008-06-06 11:50:00,23.43,23.46,23.42,23.44,17000.0,18.8555,18.8796,18.8474,18.8635,17000.0
2008-06-06 11:55:00,23.45,23.47,23.44,23.46,21000.0,18.8715,18.8876,18.8635,18.8796,21000.0
2008-06-06 12:00:00,23.46,23.52,23.46,23.5,36800.0,18.8796,18.9279,18.8796,18.9118,36800.0
2008-06-06 12:05:00,23.5,23.5,23.45,23.47,17600.0,18.9118,18.9118,18.8715,18.8876,17600.0
2008-06-06 12:10:00,23.47,23.52,23.47,23.5,31600.0,18.8876,18.9279,18.8876,18.9118,31600.0
2008-06-06 12:15:00,23.5,23.58,23.5,23.55,74600.0,18.9118,18.9762,18.9118,18.952,74600.0
2008-06-06 12:20:00,23.55,23.56,23.5,23.5,10000.0,18.952,18.9601,18.9118,18.9118,10000.0
2008-06-06 12:25:00,23.5,23.51,23.5,23.51,7600.0,18.9118,18.9198,18.9118,18.9198,7600.0
2008-06-06 12:30:00,23.51,23.52,23.5,23.5,8400.0,18.9198,18.9279,18.9118,18.9118,8400.0
2008-06-06 12:35:00,23.5,23.55,23.5,23.53,20800.0,18.9118,18.952,18.9118,18.9359,20800.0
2008-06-06 12:40:00,23.54,23.54,23.5,23.5,10400.0,18.944,18.944,18.9118,18.9118,10400.0
2008-06-06 12:45:00,23.5,23.52,23.5,23.5,11400.0,18.9118,18.9279,18.9118,18.9118,11400.0
2008-06-06 12:50:00,23.5,23.51,23.5,23.5,25800.0,18.9118,18.9198,18.9118,18.9118,25800.0
2008-06-06 12:55:00,23.5,23.52,23.5,23.51,12800.0,18.9118,18.9279,18.9118,18.9198,12800.0
2008-06-06 13:00:00,23.51,23.52,23.44,23.44,19200.0,18.9198,18.9279,18.8635,18.8635,19200.0
2008-06-06 13:05:00,23.43,23.44,23.42,23.43,6200.0,18.8555,18.8635,18.8474,18.8555,6200.0
2008-06-06 13:10:00,23.43,23.47,23.42,23.47,12000.0,18.8555,18.8876,18.8474,18.8876,12000.0
2008-06-06 13:15:00,23.47,23.48,23.39,23.39,18800.0,18.8876,18.8957,18.8233,18.8233,18800.0
2008-06-06 13:20:00,23.39,23.45,23.39,23.43,14800.0,18.8233,18.8715,18.8233,18.8555,14800.0
2008-06-06 13:25:00,23.43,23.45,23.42,23.42,11800.0,18.8555,18.8715,18.8474,18.8474,11800.0
2008-06-06 13:30:00,23.43,23.43,23.4,23.41,14000.0,18.8555,18.8555,18.8313,18.8394,14000.0
2008-06-06 13:35:00,23.41,23.46,23.39,23.41,26800.0,18.8394,18.8796,18.8233,18.8394,26800.0
2008-06-06 13:40:00,23.41,23.45,23.41,23.42,13000.0,18.8394,18.8715,18.8394,18.8474,13000.0
2008-06-06 13:45:00,23.41,23.42,23.38,23.39,9800.0,18.8394,18.8474,18.8152,18.8233,9800.0
2008-06-06 13:50:00,23.39,23.39,23.3,23.33,20800.0,18.8233,18.8233,18.7508,18.775,20800.0
2008-06-06 13:55:00,23.34,23.34,23.3,23.33,32600.0,18.783,18.783,18.7508,18.775,32600.0
2008-06-06 14:00:00,23.33,23.34,23.32,23.33,29200.0,18.775,18.783,18.7669,18.775,29200.0
2008-06-06 14:05:00,23.33,23.35,23.31,23.34,47800.0,18.775,18.7911,18.7589,18.783,47800.0
2008-06-06 14:10:00,23.35,23.36,23.34,23.35,31200.0,18.7911,18.7991,18.783,18.7911,31200.0
2008-06-06 14:15:00,23.35,23.38,23.34,23.37,42400.0,18.7911,18.8152,18.783,18.8072,42400.0
2008-06-06 14:20:00,23.38,23.38,23.36,23.36,34200.0,18.8152,18.8152,18.7991,18.7991,34200.0
2008-06-06 14:25:00,23.36,23.4,23.35,23.39,52400.0,18.7991,18.8313,18.7911,18.8233,52400.0
2008-06-06 14:30:00,23.38,23.4,23.37,23.37,66400.0,18.8152,18.8313,18.8072,18.8072,66400.0
2008-06-06 14:35:00,23.37,23.39,23.35,23.36,40800.0,18.8072,18.8233,18.7911,18.7991,40800.0
2008-06-06 14:40:00,23.35,23.36,23.33,23.35,20400.0,18.7911,18.7991,18.775,18.7911,20400.0
2008-06-06 14:45:00,23.35,23.35,23.33,23.34,23400.0,18.7911,18.7911,18.775,18.783,23400.0
2008-06-06 14:50:00,23.34,23.36,23.33,23.33,46000.0,18.783,18.7991,18.775,18.775,46000.0
2008-06-06 14:55:00,23.32,23.36,23.31,23.34,41000.0,18.7669,18.7991,18.7589,18.783,41000.0
2008-06-06 15:00:00,23.33,23.36,23.32,23.33,33000.0,18.775,18.7991,18.7669,18.775,33000.0
2008-06-06 15:05:00,23.33,23.39,23.33,23.39,67200.0,18.775,18.8233,18.775,18.8233,67200.0
2008-06-06 15:10:00,23.38,23.4,23.36,23.38,46800.0,18.8152,18.8313,18.7991,18.8152,46800.0
2008-06-06 15:15:00,23.38,23.38,23.3,23.34,94600.0,18.8152,18.8152,18.7508,18.783,94600.0
2008-06-06 15:20:00,23.34,23.35,23.29,23.31,44200.0,18.783,18.7911,18.7428,18.7589,44200.0
2008-06-06 15:25:00,23.31,23.31,23.25,23.28,49000.0,18.7589,18.7589,18.7106,18.7347,49000.0
2008-06-06 15:30:00,23.29,23.29,23.23,23.25,43800.0,18.7428,18.7428,18.6945,18.7106,43800.0
2008-06-06 15:35:00,23.25,23.29,23.22,23.23,101400.0,18.7106,18.7428,18.6865,18.6945,101400.0
2008-06-06 15:40:00,23.24,23.25,23.18,23.19,52000.0,18.7025,18.7106,18.6543,18.6623,52000.0
2008-06-06 15:45:00,23.19,23.19,23.16,23.17,80600.0,18.6623,18.6623,18.6382,18.6462,80600.0
2008-06-06 15:50:00,23.17,23.18,23.13,23.14,192200.0,18.6462,18.6543,18.614,18.6221,192200.0
2008-06-06 15:55:00,23.15,23.17,23.13,23.14,203600.0,18.6301,18.6462,18.614,18.6221,203600.0
2008-06-09 09:30:00,23.07,23.18,23.01,23.01,29200.0,18.5657,18.6543,18.5175,18.5175,29200.0
2008-06-09 09:35:00,23.03,23.15,23.01,23.14,24200.0,18.5335,18.6301,18.5175,18.6221,24200.0
2008-06-09 09:40:00,23.16,23.25,23.1,23.25,244600.0,18.6382,18.7106,18.5899,18.7106,244600.0
2008-06-09 09:45:00,23.25,23.27,23.2,23.23,34400.0,18.7106,18.7267,18.6704,18.6945,34400.0
2008-06-09 09:50:00,23.23,23.36,23.23,23.33,52800.0,18.6945,18.7991,18.6945,18.775,52800.0
2008-06-09 09:55:00,23.34,23.34,23.26,23.3,35600.0,18.783,18.783,18.7186,18.7508,35600.0
2008-06-09 10:00:00,23.3,23.43,23.25,23.28,53400.0,18.7508,18.8555,18.7106,18.7347,53400.0
2008-06-09 10:05:00,23.27,23.34,23.27,23.34,27000.0,18.7267,18.783,18.7267,18.783,27000.0
2008-06-09 10:10:00,23.34,23.38,23.32,23.36,41600.0,18.783,18.8152,18.7669,18.7991,41600.0
2008-06-09 10:15:00,23.34,23.42,23.33,23.38,29400.0,18.783,18.8474,18.775,18.8152,29400.0
2008-06-09 10:20:00,23.38,23.38,23.3,23.32,23600.0,18.8152,18.8152,18.7508,18.7669,23600.0
2008-06-09 10:25:00,23.33,23.33,23.28,23.29,24200.0,18.775,18.775,18.7347,18.7428,24200.0
2008-06-09 10:30:00,23.29,23.33,23.28,23.32,20200.0,18.7428,18.775,18.7347,18.7669,20200.0
2008-06-09 10:35:00,23.32,23.36,23.32,23.36,25200.0,18.7669,18.7991,18.7669,18.7991,25200.0
2008-06-09 10:40:00,23.36,23.37,23.35,23.35,14200.0,18.7991,18.8072,18.7911,18.7911,14200.0
2008-06-09 10:45:00,23.35,23.36,23.34,23.36,22600.0,18.7911,18.7991,18.783,18.7991,22600.0
2008-06-09 10:50:00,23.36,23.41,23.36,23.38,20800.0,18.7991,18.8394,18.7991,18.8152,20800.0
2008-06-09 10:55:00,23.38,23.38,23.36,23.36,18400.0,18.8152,18.8152,18.7991,18.7991,18400.0
2008-06-09 11:00:00,23.36,23.42,23.35,23.42,19200.0,18.7991,18.8474,18.7911,18.8474,19200.0
2008-06-09 11:05:00,23.4,23.43,23.4,23.42,24400.0,18.8313,18.8555,18.8313,18.8474,24400.0
2008-06-09 11:10:00,23.41,23.44,23.41,23.44,13800.0,18.8394,18.8635,18.8394,18.8635,13800.0
2008-06-09 11:15:00,23.43,23.46,23.41,23.45,23800.0,18.8555,18.8796,18.8394,18.8715,23800.0
2008-06-09 11:20:00,23.45,23.48,23.42,23.48,21400.0,18.8715,18.8957,18.8474,18.8957,21400.0
2008-06-09 11:25:00,23.48,23.48,23.43,23.43,25200.0,18.8957,18.8957,18.8555,18.8555,25200.0
2008-06-09 11:30:00,23.43,23.45,23.41,23.43,49800.0,18.8555,18.8715,18.8394,18.8555,49800.0
2008-06-09 11:35:00,23.42,23.43,23.38,23.39,30800.0,18.8474,18.8555,18.8152,18.8233,30800.0
2008-06-09 11:40:00,23.39,23.39,23.32,23.33,20000.0,18.8233,18.8233,18.7669,18.775,20000.0
2008-06-09 11:45:00,23.33,23.35,23.33,23.35,17600.0,18.775,18.7911,18.775,18.7911,17600.0
2008-06-09 11:50:00,23.35,23.35,23.33,23.33,22000.0,18.7911,18.7911,18.775,18.775,22000.0
2008-06-09 11:55:00,23.33,23.35,23.32,23.35,21600.0,18.775,18.7911,18.7669,18.7911,21600.0
2008-06-09 12:00:00,23.35,23.36,23.33,23.33,20000.0,18.7911,18.7991,18.775,18.775,20000.0
2008-06-09 12:05:00,23.33,23.35,23.32,23.35,13400.0,18.775,18.7911,18.7669,18.7911,13400.0
2008-06-09 12:10:00,23.35,23.36,23.35,23.36,11200.0,18.7911,18.7991,18.7911,18.7991,11200.0
2008-06-09 12:15:00,23.36,23.38,23.35,23.36,20200.0,18.7991,18.8152,18.7911,18.7991,20200.0
2008-06-09 12:20:00,23.35,23.38,23.34,23.36,38200.0,18.7911,18.8152,18.783,18.7991,38200.0
2008-06-09 12:25:00,23.37,23.39,23.35,23.35,15200.0,18.8072,18.8233,18.7911,18.7911,15200.0
2008-06-09 12:30:00,23.36,23.38,23.36,23.38,11400.0,18.7991,18.8152,18.7991,18.8152,11400.0
2008-06-09 12:35:00,23.38,23.39,23.38,23.39,12400.0,18.8152,18.8233,18.8152,18.8233,12400.0
2008-06-09 12:40:00,23.39,23.41,23.38,23.39,14400.0,18.8233,18.8394,18.8152,18.8233,14400.0
2008-06-09 12:45:00,23.39,23.4,23.39,23.4,14400.0,18.8233,18.8313,18.8233,18.8313,14400.0
2008-06-09 12:50:00,23.4,23.43,23.4,23.4,14200.0,18.8313,18.8555,18.8313,18.8313,14200.0
2008-06-09 12:55:00,23.41,23.42,23.4,23.41,56600.0,18.8394,18.8474,18.8313,18.8394,56600.0
2008-06-09 13:00:00,23.41,23.41,23.39,23.4,46400.0,18.8394,18.8394,18.8233,18.8313,46400.0
2008-06-09 13:05:00,23.4,23.41,23.38,23.38,20800.0,18.8313,18.8394,18.8152,18.8152,20800.0
2008-06-09 13:10:00,23.38,23.41,23.38,23.39,31800.0,18.8152,18.8394,18.8152,18.8233,31800.0
2008-06-09 13:15:00,23.37,23.38,23.34,23.36,57200.0,18.8072,18.8152,18.783,18.7991,57200.0
2008-06-09 13:20:00,23.36,23.39,23.36,23.39,32000.0,18.7991,18.8233,18.7991,18.8233,32000.0
2008-06-09 13:25:00,23.39,23.41,23.39,23.41,23600.0,18.8233,18.8394,18.8233,18.8394,23600.0
2008-06-09 13:30:00,23.41,23.41,23.4,23.41,18000.0,18.8394,18.8394,18.8313,18.8394,18000.0
2008-06-09 13:35:00,23.41,23.41,23.39,23.41,18400.0,18.8394,18.8394,18.8233,18.8394,18400.0
2008-06-09 13:40:00,23.41,23.41,23.36,23.39,18000.0,18.8394,18.8394,18.7991,18.8233,18000.0
2008-06-09 13:45:00,23.38,23.4,23.38,23.39,12000.0,18.8152,18.8313,18.8152,18.8233,12000.0
2008-06-09 13:50:00,23.39,23.39,23.36,23.36,22800.0,18.8233,18.8233,18.7991,18.7991,22800.0
2008-06-09 13:55:00,23.36,23.4,23.36,23.38,13800.0,18.7991,18.8313,18.7991,18.8152,13800.0
2008-06-09 14:00:00,23.38,23.38,23.35,23.38,30600.0,18.8152,18.8152,18.7911,18.8152,30600.0
2008-06-09 14:05:00,23.38,23.39,23.34,23.34,30000.0,18.8152,18.8233,18.783,18.783,30000.0
2008-06-09 14:10:00,23.34,23.36,23.33,23.36,18600.0,18.783,18.7991,18.775,18.7991,18600.0
2008-06-09 14:15:00,23.36,23.36,23.31,23.34,31600.0,18.7991,18.7991,18.7589,18.783,31600.0
2008-06-09 14:20:00,23.33,23.38,23.33,23.34,27400.0,18.775,18.8152,18.775,18.783,27400.0
2008-06-09 14:25:00,23.34,23.41,23.34,23.41,21200.0,18.783,18.8394,18.783,18.8394,21200.0
2008-06-09 14:30:00,23.41,23.45,23.4,23.42,22000.0,18.8394,18.8715,18.8313,18.8474,22000.0
2008-06-09 14:35:00,23.42,23.48,23.42,23.45,20000.0,18.8474,18.8957,18.8474,18.8715,20000.0
2008-06-09 14:40:00,23.45,23.46,23.41,23.41,17200.0,18.8715,18.8796,18.8394,18.8394,17200.0
2008-06-09 14:45:00,23.41,23.43,23.39,23.39,15200.0,18.8394,18.8555,18.8233,18.8233,15200.0
2008-06-09 14:50:00,23.39,23.4,23.36,23.36,31600.0,18.8233,18.8313,18.7991,18.7991,31600.0
2008-06-09 14:55:00,23.36,23.4,23.36,23.38,24400.0,18.7991,18.8313,18.7991,18.8152,24400.0
2008-06-09 15:00:00,23.36,23.39,23.34,23.35,51000.0,18.7991,18.8233,18.783,18.7911,51000.0
2008-06-09 15:05:00,23.35,23.38,23.35,23.37,37400.0,18.7911,18.8152,18.7911,18.8072,37400.0
2008-06-09 15:10:00,23.37,23.42,23.36,23.41,44400.0,18.8072,18.8474,18.7991,18.8394,44400.0
2008-06-09 15:15:00,23.41,23.43,23.4,23.42,31800.0,18.8394,18.8555,18.8313,18.8474,31800.0
2008-06-09 15:20:00,23.41,23.46,23.4,23.43,38800.0,18.8394,18.8796,18.8313,18.8555,38800.0
2008-06-09 15:25:00,23.41,23.43,23.4,23.42,29000.0,18.8394,18.8555,18.8313,18.8474,29000.0
2008-06-09 15:30:00,23.42,23.47,23.42,23.45,44200.0,18.8474,18.8876,18.8474,18.8715,44200.0
2008-06-09 15:35:00,23.45,23.46,23.43,23.45,59200.0,18.8715,18.8796,18.8555,18.8715,59200.0
2008-06-09 15:40:00,23.43,23.53,23.43,23.5,55000.0,18.8555,18.9359,18.8555,18.9118,55000.0
2008-06-09 15:45:00,23.5,23.52,23.47,23.48,135200.0,18.9118,18.9279,18.8876,18.8957,135200.0
2008-06-09 15:50:00,23.47,23.5,23.45,23.45,135600.0,18.8876,18.9118,18.8715,18.8715,135600.0
2008-06-09 15:55:00,23.45,23.5,23.45,23.49,124800.0,18.8715,18.9118,18.8715,18.9037,124800.0
2008-06-10 09:30:00,23.2,23.41,23.2,23.38,49600.0,18.6704,18.8394,18.6704,18.8152,49600.0
2008-06-10 09:35:00,23.38,23.4,23.3,23.34,12800.0,18.8152,18.8313,18.7508,18.783,12800.0
2008-06-10 09:40:00,23.33,23.4,23.3,23.4,43600.0,18.775,18.8313,18.7508,18.8313,43600.0
2008-06-10 09:45:00,23.38,23.45,23.37,23.45,27400.0,18.8152,18.8715,18.8072,18.8715,27400.0
2008-06-10 09:50:00,23.44,23.48,23.43,23.46,25800.0,18.8635,18.8957,18.8555,18.8796,25800.0
2008-06-10 09:55:00,23.46,23.48,23.46,23.47,19800.0,18.8796,18.8957,18.8796,18.8876,19800.0
2008-06-10 10:00:00,23.47,23.54,23.47,23.53,47000.0,18.8876,18.944,18.8876,18.9359,47000.0
2008-06-10 10:05:00,23.54,23.58,23.53,23.58,41800.0,18.944,18.9762,18.9359,18.9762,41800.0
2008-06-10 10:10:00,23.57,23.64,23.57,23.63,45000.0,18.9681,19.0244,18.9681,19.0164,45000.0
2008-06-10 10:15:00,23.63,23.68,23.62,23.67,55000.0,19.0164,19.0566,19.0084,19.0486,55000.0
2008-06-10 10:20:00,23.67,23.67,23.63,23.66,29400.0,19.0486,19.0486,19.0164,19.0405,29400.0
2008-06-10 10:25:00,23.66,23.73,23.66,23.7,48200.0,19.0405,19.0969,19.0405,19.0727,48200.0
2008-06-10 10:30:00,23.7,23.7,23.66,23.68,50800.0,19.0727,19.0727,19.0405,19.0566,50800.0
2008-06-10 10:35:00,23.67,23.68,23.66,23.68,44400.0,19.0486,19.0566,19.0405,19.0566,44400.0
2008-06-10 10:40:00,23.68,23.72,23.68,23.72,38200.0,19.0566,19.0888,19.0566,19.0888,38200.0
2008-06-10 10:45:00,23.72,23.75,23.72,23.75,24200.0,19.0888,19.113,19.0888,19.113,24200.0
2008-06-10 10:50:00,23.75,23.75,23.72,23.73,29400.0,19.113,19.113,19.0888,19.0969,29400.0
2008-06-10 10:55:00,23.73,23.79,23.71,23.77,29800.0,19.0969,19.1452,19.0808,19.1291,29800.0
2008-06-10 11:00:00,23.78,23.8,23.68,23.71,60400.0,19.1371,19.1532,19.0566,19.0808,60400.0
2008-06-10 11:05:00,23.72,23.77,23.72,23.77,38800.0,19.0888,19.1291,19.0888,19.1291,38800.0
2008-06-10 11:10:00,23.77,23.8,23.76,23.78,29600.0,19.1291,19.1532,19.121,19.1371,29600.0
2008-06-10 11:15:00,23.78,23.85,23.78,23.85,43800.0,19.1371,19.1934,19.1371,19.1934,43800.0
2008-06-10 11:20:00,23.85,23.89,23.84,23.89,56800.0,19.1934,19.2256,19.1854,19.2256,56800.0
2008-06-10 11:25:00,23.89,23.92,23.86,23.86,34600.0,19.2256,19.2498,19.2015,19.2015,34600.0
2008-06-10 11:30:00,23.86,23.86,23.79,23.8,19400.0,19.2015,19.2015,19.1452,19.1532,19400.0
2008-06-10 11:35:00,23.8,23.8,23.75,23.78,22800.0,19.1532,19.1532,19.113,19.1371,22800.0
2008-06-10 11:40:00,23.78,23.82,23.77,23.82,16200.0,19.1371,19.1693,19.1291,19.1693,16200.0
2008-06-10 11:45:00,23.82,23.96,23.82,23.94,54400.0,19.1693,19.282,19.1693,19.2659,54400.0
2008-06-10 11:50:00,23.95,23.96,23.93,23.93,34000.0,19.2739,19.282,19.2578,19.2578,34000.0
2008-06-10 11:55:00,23.93,24.02,23.93,24.0,157400.0,19.2578,19.3303,19.2578,19.3142,157400.0
2008-06-10 12:00:00,24.0,24.08,24.0,24.07,201000.0,19.3142,19.3785,19.3142,19.3705,201000.0
2008-06-10 12:05:00,24.06,24.08,24.03,24.06,66800.0,19.3624,19.3785,19.3383,19.3624,66800.0
2008-06-10 12:10:00,24.06,24.07,24.05,24.07,27800.0,19.3624,19.3705,19.3544,19.3705,27800.0
2008-06-10 12:15:00,24.05,24.08,24.04,24.06,70400.0,19.3544,19.3785,19.3464,19.3624,70400.0
2008-06-10 12:20:00,24.07,24.13,24.04,24.1,248800.0,19.3705,19.4188,19.3464,19.3946,248800.0
2008-06-10 12:25:00,24.11,24.12,24.1,24.11,42600.0,19.4027,19.4107,19.3946,19.4027,42600.0
2008-06-10 12:30:00,24.11,24.13,24.1,24.11,45000.0,19.4027,19.4188,19.3946,19.4027,45000.0
2008-06-10 12:35:00,24.11,24.12,24.1,24.1,31800.0,19.4027,19.4107,19.3946,19.3946,31800.0
2008-06-10 12:40:00,24.1,24.11,24.09,24.1,35600.0,19.3946,19.4027,19.3866,19.3946,35600.0
2008-06-10 12:45:00,24.1,24.11,24.08,24.11,36200.0,19.3946,19.4027,19.3785,19.4027,36200.0
2008-06-10 12:50:00,24.11,24.12,24.1,24.11,43400.0,19.4027,19.4107,19.3946,19.4027,43400.0
2008-06-10 12:55:00,24.11,24.13,24.08,24.1,37800.0,19.4027,19.4188,19.3785,19.3946,37800.0
2008-06-10 13:00:00,24.1,24.11,24.04,24.05,149600.0,19.3946,19.4027,19.3464,19.3544,149600.0
2008-06-10 13:05:00,24.05,24.09,24.05,24.09,40800.0,19.3544,19.3866,19.3544,19.3866,40800.0
2008-06-10 13:10:00,24.09,24.13,24.08,24.11,74000.0,19.3866,19.4188,19.3785,19.4027,74000.0
2008-06-10 13:15:00,24.11,24.13,24.1,24.12,62400.0,19.4027,19.4188,19.3946,19.4107,62400.0
2008-06-10 13:20:00,24.13,24.17,24.11,24.17,104400.0,19.4188,19.451,19.4027,19.451,104400.0
2008-06-10 13:25:00,24.17,24.2,24.15,24.15,78400.0,19.451,19.4751,19.4349,19.4349,78400.0
2008-06-10 13:30:00,24.15,24.16,24.14,24.15,100800.0,19.4349,19.4429,19.4268,19.4349,100800.0
2008-06-10 13:35:00,24.15,24.17,24.15,24.16,47400.0,19.4349,19.451,19.4349,19.4429,47400.0
2008-06-10 13:40:00,24.16,24.17,24.16,24.16,28600.0,19.4429,19.451,19.4429,19.4429,28600.0
2008-06-10 13:45:00,24.16,24.17,24.14,24.16,82400.0,19.4429,19.451,19.4268,19.4429,82400.0
2008-06-10 13:50:00,24.16,24.16,24.13,24.13,92000.0,19.4429,19.4429,19.4188,19.4188,92000.0
2008-06-10 13:55:00,24.13,24.18,24.13,24.14,64400.0,19.4188,19.459,19.4188,19.4268,64400.0
2008-06-10 14:00:00,24.14,24.17,24.14,24.16,119800.0,19.4268,19.451,19.4268,19.4429,119800.0
2008-06-10 14:05:00,24.16,24.19,24.14,24.17,99800.0,19.4429,19.4671,19.4268,19.451,99800.0
2008-06-10 14:10:00,24.17,24.17,24.14,24.15,58800.0,19.451,19.451,19.4268,19.4349,58800.0
2008-06-10 14:15:00,24.16,24.16,24.09,24.1,70400.0,19.4429,19.4429,19.3866,19.3946,70400.0
2008-06-10 14:20:00,24.1,24.15,24.04,24.06,100800.0,19.3946,19.4349,19.3464,19.3624,100800.0
2008-06-10 14:25:00,24.06,24.07,24.04,24.05,38400.0,19.3624,19.3705,19.3464,19.3544,38400.0
2008-06-10 14:30:00,24.06,24.06,24.04,24.04,33000.0,19.3624,19.3624,19.3464,19.3464,33000.0
2008-06-10 14:35:00,24.05,24.05,24.02,24.04,35000.0,19.3544,19.3544,19.3303,19.3464,35000.0
2008-06-10 14:40:00,24.04,24.06,24.03,24.04,23800.0,19.3464,19.3624,19.3383,19.3464,23800.0
2008-06-10 14:45:00,24.04,24.04,24.02,24.03,24600.0,19.3464,19.3464,19.3303,19.3383,24600.0
2008-06-10 14:50:00,24.03,24.03,23.98,23.99,59400.0,19.3383,19.3383,19.2981,19.3061,59400.0
2008-06-10 14:55:00,23.99,24.02,23.98,24.0,49800.0,19.3061,19.3303,19.2981,19.3142,49800.0
2008-06-10 15:00:00,24.02,24.07,24.0,24.07,34000.0,19.3303,19.3705,19.3142,19.3705,34000.0
2008-06-10 15:05:00,24.07,24.09,24.07,24.07,26200.0,19.3705,19.3866,19.3705,19.3705,26200.0
2008-06-10 15:10:00,24.09,24.13,24.08,24.11,33400.0,19.3866,19.4188,19.3785,19.4027,33400.0
2008-06-10 15:15:00,24.11,24.12,24.09,24.11,64200.0,19.4027,19.4107,19.3866,19.4027,64200.0
2008-06-10 15:20:00,24.11,24.13,24.1,24.12,56800.0,19.4027,19.4188,19.3946,19.4107,56800.0
2008-06-10 15:25:00,24.12,24.13,24.09,24.1,103600.0,19.4107,19.4188,19.3866,19.3946,103600.0
2008-06-10 15:30:00,24.1,24.12,24.09,24.1,83600.0,19.3946,19.4107,19.3866,19.3946,83600.0
2008-06-10 15:35:00,24.1,24.11,24.09,24.1,61800.0,19.3946,19.4027,19.3866,19.3946,61800.0
2008-06-10 15:40:00,24.1,24.12,24.08,24.11,79200.0,19.3946,19.4107,19.3785,19.4027,79200.0
2008-06-10 15:45:00,24.11,24.14,24.1,24.11,65800.0,19.4027,19.4268,19.3946,19.4027,65800.0
2008-06-10 15:50:00,24.11,24.14,24.11,24.14,80800.0,19.4027,19.4268,19.4027,19.4268,80800.0
2008-06-10 15:55:00,24.14,24.14,24.1,24.1,138600.0,19.4268,19.4268,19.3946,19.3946,138600.0
2008-06-11 09:30:00,24.0,24.02,23.76,23.76,57800.0,19.3142,19.3303,19.121,19.121,57800.0
2008-06-11 09:35:00,23.76,24.05,23.75,24.04,57200.0,19.121,19.3544,19.113,19.3464,57200.0
2008-06-11 09:40:00,24.03,24.06,24.0,24.01,30600.0,19.3383,19.3624,19.3142,19.3222,30600.0
2008-06-11 09:45:00,24.01,24.13,24.0,24.13,43400.0,19.3222,19.4188,19.3142,19.4188,43400.0
2008-06-11 09:50:00,24.13,24.17,24.07,24.1,52200.0,19.4188,19.451,19.3705,19.3946,52200.0
2008-06-11 09:55:00,24.08,24.17,24.08,24.11,124400.0,19.3785,19.451,19.3785,19.4027,124400.0
2008-06-11 10:00:00,24.1,24.12,24.08,24.11,40800.0,19.3946,19.4107,19.3785,19.4027,40800.0
2008-06-11 10:05:00,24.11,24.13,24.02,24.02,34400.0,19.4027,19.4188,19.3303,19.3303,34400.0
2008-06-11 10:10:00,24.03,24.03,23.95,24.0,39400.0,19.3383,19.3383,19.2739,19.3142,39400.0
2008-06-11 10:15:00,24.0,24.04,24.0,24.02,44200.0,19.3142,19.3464,19.3142,19.3303,44200.0
2008-06-11 10:20:00,24.01,24.03,24.01,24.03,71200.0,19.3222,19.3383,19.3222,19.3383,71200.0
2008-06-11 10:25:00,24.03,24.03,24.0,24.0,64200.0,19.3383,19.3383,19.3142,19.3142,64200.0
2008-06-11 10:30:00,24.02,24.07,24.02,24.05,37800.0,19.3303,19.3705,19.3303,19.3544,37800.0
2008-06-11 10:35:00,24.04,24.09,24.0,24.03,39800.0,19.3464,19.3866,19.3142,19.3383,39800.0
2008-06-11 10:40:00,24.03,24.04,24.02,24.02,32600.0,19.3383,19.3464,19.3303,19.3303,32600.0
2008-06-11 10:45:00,24.03,24.06,24.02,24.03,30400.0,19.3383,19.3624,19.3303,19.3383,30400.0
2008-06-11 10:50:00,24.02,24.11,24.02,24.11,25000.0,19.3303,19.4027,19.3303,19.4027,25000.0
2008-06-11 10:55:00,24.11,24.13,24.11,24.11,15800.0,19.4027,19.4188,19.4027,19.4027,15800.0
2008-06-11 11:00:00,24.09,24.1,24.05,24.05,44400.0,19.3866,19.3946,19.3544,19.3544,44400.0
2008-06-11 11:05:00,24.05,24.06,24.04,24.04,32400.0,19.3544,19.3624,19.3464,19.3464,32400.0
2008-06-11 11:10:00,24.04,24.07,24.04,24.06,21400.0,19.3464,19.3705,19.3464,19.3624,21400.0
2008-06-11 11:15:00,24.07,24.07,24.04,24.05,26200.0,19.3705,19.3705,19.3464,19.3544,26200.0
2008-06-11 11:20:00,24.05,24.05,24.03,24.04,24400.0,19.3544,19.3544,19.3383,19.3464,24400.0
2008-06-11 11:25:00,24.04,24.05,23.99,24.0,107400.0,19.3464,19.3544,19.3061,19.3142,107400.0
2008-06-11 11:30:00,24.0,24.05,23.99,24.02,84600.0,19.3142,19.3544,19.3061,19.3303,84600.0
2008-06-11 11:35:00,24.01,24.04,23.98,24.0,47200.0,19.3222,19.3464,19.2981,19.3142,47200.0
2008-06-11 11:40:00,24.0,24.04,23.99,24.04,21200.0,19.3142,19.3464,19.3061,19.3464,21200.0
2008-06-11 11:45:00,24.04,24.04,23.99,24.0,17600.0,19.3464,19.3464,19.3061,19.3142,17600.0
2008-06-11 11:50:00,24.0,24.06,23.99,24.06,21600.0,19.3142,19.3624,19.3061,19.3624,21600.0
2008-06-11 11:55:00,24.06,24.06,24.03,24.03,18400.0,19.3624,19.3624,19.3383,19.3383,18400.0
2008-06-11 12:00:00,24.03,24.03,23.97,24.03,39800.0,19.3383,19.3383,19.29,19.3383,39800.0
2008-06-11 12:05:00,24.03,24.03,24.0,24.03,15000.0,19.3383,19.3383,19.3142,19.3383,15000.0
2008-06-11 12:10:00,24.05,24.05,24.04,24.05,12400.0,19.3544,19.3544,19.3464,19.3544,12400.0
2008-06-11 12:15:00,24.05,24.07,24.04,24.05,17600.0,19.3544,19.3705,19.3464,19.3544,17600.0
2008-06-11 12:20:00,24.06,24.06,24.04,24.05,11000.0,19.3624,19.3624,19.3464,19.3544,11000.0
2008-06-11 12:25:00,24.06,24.06,24.04,24.05,12200.0,19.3624,19.3624,19.3464,19.3544,12200.0
2008-06-11 12:30:00,24.04,24.04,24.03,24.03,11400.0,19.3464,19.3464,19.3383,19.3383,11400.0
2008-06-11 12:35:00,24.03,24.03,24.02,24.02,17400.0,19.3383,19.3383,19.3303,19.3303,17400.0
2008-06-11 12:40:00,24.03,24.06,23.99,24.0,29800.0,19.3383,19.3624,19.3061,19.3142,29800.0
2008-06-11 12:45:00,24.0,24.06,24.0,24.02,36400.0,19.3142,19.3624,19.3142,19.3303,36400.0
2008-06-11 12:50:00,24.03,24.03,24.0,24.0,20800.0,19.3383,19.3383,19.3142,19.3142,20800.0
2008-06-11 12:55:00,24.0,24.0,23.99,23.99,12000.0,19.3142,19.3142,19.3061,19.3061,12000.0
2008-06-11 13:00:00,24.0,24.03,23.99,24.02,36800.0,19.3142,19.3383,19.3061,19.3303,36800.0
2008-06-11 13:05:00,24.02,24.02,24.0,24.0,16800.0,19.3303,19.3303,19.3142,19.3142,16800.0
2008-06-11 13:10:00,24.0,24.01,23.99,24.01,24000.0,19.3142,19.3222,19.3061,19.3222,24000.0
2008-06-11 13:15:00,24.0,24.02,23.99,24.0,31400.0,19.3142,19.3303,19.3061,19.3142,31400.0
2008-06-11 13:20:00,24.0,24.0,23.97,23.98,14400.0,19.3142,19.3142,19.29,19.2981,14400.0
2008-06-11 13:25:00,23.97,24.0,23.97,24.0,11000.0,19.29,19.3142,19.29,19.3142,11000.0
2008-06-11 13:30:00,24.0,24.0,23.98,23.98,36000.0,19.3142,19.3142,19.2981,19.2981,36000.0
2008-06-11 13:35:00,23.98,23.99,23.93,23.93,57400.0,19.2981,19.3061,19.2578,19.2578,57400.0
2008-06-11 13:40:00,23.93,23.95,23.93,23.94,17600.0,19.2578,19.2739,19.2578,19.2659,17600.0
2008-06-11 13:45:00,23.94,23.95,23.92,23.92,25600.0,19.2659,19.2739,19.2498,19.2498,25600.0
2008-06-11 13:50:00,23.92,23.93,23.91,23.92,23000.0,19.2498,19.2578,19.2417,19.2498,23000.0
2008-06-11 13:55:00,23.92,23.95,23.9,23.95,27000.0,19.2498,19.2739,19.2337,19.2739,27000.0
2008-06-11 14:00:00,23.93,23.95,23.91,23.94,44200.0,19.2578,19.2739,19.2417,19.2659,44200.0
2008-06-11 14:05:00,23.94,23.95,23.92,23.94,27200.0,19.2659,19.2739,19.2498,19.2659,27200.0
2008-06-11 14:10:00,23.94,23.95,23.93,23.95,19800.0,19.2659,19.2739,19.2578,19.2739,19800.0
2008-06-11 14:15:00,23.95,23.95,23.95,23.95,18600.0,19.2739,19.2739,19.2739,19.2739,18600.0
2008-06-11 14:20:00,23.95,23.96,23.93,23.95,56400.0,19.2739,19.282,19.2578,19.2739,56400.0
2008-06-11 14:25:00,23.96,23.99,23.94,23.94,46800.0,19.282,19.3061,19.2659,19.2659,46800.0
2008-06-11 14:30:00,23.95,23.96,23.95,23.95,19200.0,19.2739,19.282,19.2739,19.2739,19200.0
2008-06-11 14:35:00,23.96,23.96,23.92,23.92,17200.0,19.282,19.282,19.2498,19.2498,17200.0
2008-06-11 14:40:00,23.92,23.95,23.92,23.95,27400.0,19.2498,19.2739,19.2498,19.2739,27400.0
2008-06-11 14:45:00,23.94,23.96,23.93,23.95,20600.0,19.2659,19.282,19.2578,19.2739,20600.0
2008-06-11 14:50:00,23.93,23.97,23.93,23.97,19000.0,19.2578,19.29,19.2578,19.29,19000.0
2008-06-11 14:55:00,23.97,23.97,23.95,23.96,34200.0,19.29,19.29,19.2739,19.282,34200.0
2008-06-11 15:00:00,23.96,23.96,23.93,23.93,43200.0,19.282,19.282,19.2578,19.2578,43200.0
2008-06-11 15:05:00,23.93,23.93,23.89,23.89,23000.0,19.2578,19.2578,19.2256,19.2256,23000.0
2008-06-11 15:10:00,23.89,23.9,23.88,23.88,53600.0,19.2256,19.2337,19.2176,19.2176,53600.0
2008-06-11 15:15:00,23.88,23.89,23.86,23.86,38200.0,19.2176,19.2256,19.2015,19.2015,38200.0
2008-06-11 15:20:00,23.86,23.91,23.86,23.9,52600.0,19.2015,19.2417,19.2015,19.2337,52600.0
2008-06-11 15:25:00,23.91,23.98,23.9,23.97,64800.0,19.2417,19.2981,19.2337,19.29,64800.0
2008-06-11 15:30:00,23.98,23.99,23.97,23.98,79600.0,19.2981,19.3061,19.29,19.2981,79600.0
2008-06-11 15:35:00,23.98,24.0,23.97,23.97,55600.0,19.2981,19.3142,19.29,19.29,55600.0
2008-06-11 15:40:00,23.97,23.99,23.92,23.92,104600.0,19.29,19.3061,19.2498,19.2498,104600.0
2008-06-11 15:45:00,23.92,23.92,23.9,23.9,21200.0,19.2498,19.2498,19.2337,19.2337,21200.0
2008-06-11 15:50:00,23.9,23.9,23.86,23.86,55000.0,19.2337,19.2337,19.2015,19.2015,55000.0
2008-06-11 15:55:00,23.86,23.88,23.85,23.85,73000.0,19.2015,19.2176,19.1934,19.1934,73000.0
2008-06-12 09:30:00,23.91,24.03,23.9,24.01,23800.0,19.2417,19.3383,19.2337,19.3222,23800.0
2008-06-12 09:35:00,24.01,24.09,23.94,24.02,13400.0,19.3222,19.3866,19.2659,19.3303,13400.0
2008-06-12 09:40:00,24.04,24.13,24.03,24.07,23000.0,19.3464,19.4188,19.3383,19.3705,23000.0
2008-06-12 09:45:00,24.07,24.09,24.05,24.07,19200.0,19.3705,19.3866,19.3544,19.3705,19200.0
2008-06-12 09:50:00,24.08,24.13,24.05,24.12,22400.0,19.3785,19.4188,19.3544,19.4107,22400.0
2008-06-12 09:55:00,24.14,24.15,24.06,24.06,33000.0,19.4268,19.4349,19.3624,19.3624,33000.0
2008-06-12 10:00:00,24.06,24.14,24.06,24.14,15400.0,19.3624,19.4268,19.3624,19.4268,15400.0
2008-06-12 10:05:00,24.13,24.13,24.09,24.1,9600.0,19.4188,19.4188,19.3866,19.3946,9600.0
2008-06-12 10:10:00,24.09,24.11,24.05,24.08,18200.0,19.3866,19.4027,19.3544,19.3785,18200.0
2008-06-12 10:15:00,24.09,24.09,24.06,24.08,3200.0,19.3866,19.3866,19.3624,19.3785,3200.0
2008-06-12 10:20:00,24.08,24.08,24.05,24.08,14600.0,19.3785,19.3785,19.3544,19.3785,14600.0
2008-06-12 10:25:00,24.07,24.08,24.05,24.06,8800.0,19.3705,19.3785,19.3544,19.3624,8800.0
2008-06-12 10:30:00,24.06,24.07,24.05,24.05,9800.0,19.3624,19.3705,19.3544,19.3544,9800.0
2008-06-12 10:35:00,24.05,24.1,24.02,24.1,16400.0,19.3544,19.3946,19.3303,19.3946,16400.0
2008-06-12 10:40:00,24.09,24.09,24.03,24.04,121400.0,19.3866,19.3866,19.3383,19.3464,121400.0
2008-06-12 10:45:00,24.04,24.04,23.98,24.0,129400.0,19.3464,19.3464,19.2981,19.3142,129400.0
2008-06-12 10:50:00,24.0,24.02,23.99,24.0,5200.0,19.3142,19.3303,19.3061,19.3142,5200.0
2008-06-12 10:55:00,24.01,24.05,24.01,24.05,3800.0,19.3222,19.3544,19.3222,19.3544,3800.0
2008-06-12 11:00:00,24.05,24.09,24.05,24.08,13000.0,19.3544,19.3866,19.3544,19.3785,13000.0
2008-06-12 11:05:00,24.08,24.09,24.03,24.05,13000.0,19.3785,19.3866,19.3383,19.3544,13000.0
2008-06-12 11:10:00,24.03,24.06,24.03,24.06,4800.0,19.3383,19.3624,19.3383,19.3624,4800.0
2008-06-12 11:15:00,24.06,24.08,24.04,24.05,1800.0,19.3624,19.3785,19.3464,19.3544,1800.0
2008-06-12 11:20:00,24.05,24.06,24.04,24.04,5200.0,19.3544,19.3624,19.3464,19.3464,5200.0
2008-06-12 11:25:00,24.03,24.05,24.02,24.04,9800.0,19.3383,19.3544,19.3303,19.3464,9800.0
2008-06-12 11:30:00,24.05,24.09,24.04,24.05,18000.0,19.3544,19.3866,19.3464,19.3544,18000.0
2008-06-12 11:35:00,24.05,24.06,24.03,24.04,2400.0,19.3544,19.3624,19.3383,19.3464,2400.0
2008-06-12 11:40:00,24.03,24.04,24.02,24.04,24400.0,19.3383,19.3464,19.3303,19.3464,24400.0
2008-06-12 11:45:00,24.04,24.05,24.02,24.04,13000.0,19.3464,19.3544,19.3303,19.3464,13000.0
2008-06-12 11:50:00,24.04,24.04,24.03,24.03,4800.0,19.3464,19.3464,19.3383,19.3383,4800.0
2008-06-12 11:55:00,24.03,24.03,24.0,24.01,106400.0,19.3383,19.3383,19.3142,19.3222,106400.0
2008-06-12 12:00:00,24.0,24.01,24.0,24.0,5800.0,19.3142,19.3222,19.3142,19.3142,5800.0
2008-06-12 12:05:00,24.0,24.03,24.0,24.01,4600.0,19.3142,19.3383,19.3142,19.3222,4600.0
2008-06-12 12:10:00,24.02,24.03,24.0,24.0,12800.0,19.3303,19.3383,19.3142,19.3142,12800.0
2008-06-12 12:15:00,24.0,24.03,24.0,24.0,5400.0,19.3142,19.3383,19.3142,19.3142,5400.0
2008-06-12 12:20:00,23.99,23.99,23.97,23.98,6600.0,19.3061,19.3061,19.29,19.2981,6600.0
2008-06-12 12:25:00,23.99,24.03,23.99,24.02,10800.0,19.3061,19.3383,19.3061,19.3303,10800.0
2008-06-12 12:30:00,24.02,24.03,24.0,24.03,6000.0,19.3303,19.3383,19.3142,19.3383,6000.0
2008-06-12 12:35:00,24.02,24.03,24.0,24.01,4800.0,19.3303,19.3383,19.3142,19.3222,4800.0
2008-06-12 12:40:00,24.01,24.01,23.99,23.99,4800.0,19.3222,19.3222,19.3061,19.3061,4800.0
2008-06-12 12:45:00,23.99,24.0,23.95,23.96,11200.0,19.3061,19.3142,19.2739,19.282,11200.0
2008-06-12 12:50:00,23.96,23.97,23.92,23.92,11400.0,19.282,19.29,19.2498,19.2498,11400.0
2008-06-12 12:55:00,23.92,23.95,23.91,23.95,19000.0,19.2498,19.2739,19.2417,19.2739,19000.0
2008-06-12 13:00:00,23.93,24.04,23.93,24.01,70600.0,19.2578,19.3464,19.2578,19.3222,70600.0
2008-06-12 13:05:00,24.0,24.02,23.97,23.98,25000.0,19.3142,19.3303,19.29,19.2981,25000.0
2008-06-12 13:10:00,24.0,24.04,23.98,24.03,68000.0,19.3142,19.3464,19.2981,19.3383,68000.0
2008-06-12 13:15:00,24.02,24.03,24.0,24.0,44800.0,19.3303,19.3383,19.3142,19.3142,44800.0
2008-06-12 13:20:00,24.0,24.02,24.0,24.02,20600.0,19.3142,19.3303,19.3142,19.3303,20600.0
2008-06-12 13:25:00,24.01,24.02,23.98,23.98,10800.0,19.3222,19.3303,19.2981,19.2981,10800.0
2008-06-12 13:30:00,23.98,24.0,23.98,23.98,32200.0,19.2981,19.3142,19.2981,19.2981,32200.0
2008-06-12 13:35:00,23.98,24.02,23.98,24.0,17200.0,19.2981,19.3303,19.2981,19.3142,17200.0
2008-06-12 13:40:00,24.02,24.02,24.0,24.0,18000.0,19.3303,19.3303,19.3142,19.3142,18000.0
2008-06-12 13:45:00,24.0,24.03,23.98,23.98,40800.0,19.3142,19.3383,19.2981,19.2981,40800.0
2008-06-12 13:50:00,23.98,23.98,23.96,23.97,8600.0,19.2981,19.2981,19.282,19.29,8600.0
2008-06-12 13:55:00,23.97,24.0,23.97,23.99,39600.0,19.29,19.3142,19.29,19.3061,39600.0
2008-06-12 14:00:00,23.99,24.02,23.99,24.0,33400.0,19.3061,19.3303,19.3061,19.3142,33400.0
2008-06-12 14:05:00,24.0,24.02,23.99,24.02,12200.0,19.3142,19.3303,19.3061,19.3303,12200.0
2008-06-12 14:10:00,24.01,24.02,23.98,23.98,9600.0,19.3222,19.3303,19.2981,19.2981,9600.0
2008-06-12 14:15:00,24.0,24.0,23.97,23.97,11800.0,19.3142,19.3142,19.29,19.29,11800.0
2008-06-12 14:20:00,23.97,23.98,23.96,23.97,7400.0,19.29,19.2981,19.282,19.29,7400.0
2008-06-12 14:25:00,23.96,23.97,23.86,23.87,31800.0,19.282,19.29,19.2015,19.2095,31800.0
2008-06-12 14:30:00,23.86,23.91,23.86,23.9,28400.0,19.2015,19.2417,19.2015,19.2337,28400.0
2008-06-12 14:35:00,23.9,23.9,23.86,23.88,12200.0,19.2337,19.2337,19.2015,19.2176,12200.0
2008-06-12 14:40:00,23.88,23.91,23.87,23.88,11600.0,19.2176,19.2417,19.2095,19.2176,11600.0
2008-06-12 14:45:00,23.87,23.87,23.83,23.83,19400.0,19.2095,19.2095,19.1774,19.1774,19400.0
2008-06-12 14:50:00,23.83,23.84,23.82,23.84,9400.0,19.1774,19.1854,19.1693,19.1854,9400.0
2008-06-12 14:55:00,23.83,23.85,23.83,23.85,14800.0,19.1774,19.1934,19.1774,19.1934,14800.0
2008-06-12 15:00:00,23.85,23.85,23.82,23.84,26600.0,19.1934,19.1934,19.1693,19.1854,26600.0
2008-06-12 15:05:00,23.84,23.85,23.81,23.84,18400.0,19.1854,19.1934,19.1613,19.1854,18400.0
2008-06-12 15:10:00,23.83,23.84,23.81,23.81,21400.0,19.1774,19.1854,19.1613,19.1613,21400.0
2008-06-12 15:15:00,23.82,23.82,23.78,23.8,21800.0,19.1693,19.1693,19.1371,19.1532,21800.0
2008-06-12 15:20:00,23.79,23.81,23.79,23.79,15800.0,19.1452,19.1613,19.1452,19.1452,15800.0
2008-06-12 15:25:00,23.79,23.8,23.74,23.78,28800.0,19.1452,19.1532,19.1049,19.1371,28800.0
2008-06-12 15:30:00,23.78,23.83,23.77,23.83,22800.0,19.1371,19.1774,19.1291,19.1774,22800.0
2008-06-12 15:35:00,23.83,23.84,23.8,23.82,26000.0,19.1774,19.1854,19.1532,19.1693,26000.0
2008-06-12 15:40:00,23.82,23.86,23.8,23.84,23000.0,19.1693,19.2015,19.1532,19.1854,23000.0
2008-06-12 15:45:00,23.85,23.9,23.83,23.85,73400.0,19.1934,19.2337,19.1774,19.1934,73400.0
2008-06-12 15:50:00,23.83,23.87,23.83,23.85,53200.0,19.1774,19.2095,19.1774,19.1934,53200.0
2008-06-12 15:55:00,23.85,23.86,23.82,23.84,94200.0,19.1934,19.2015,19.1693,19.1854,94200.0
2008-06-13 09:30:00,23.93,24.03,23.91,23.99,69200.0,19.2578,19.3383,19.2417,19.3061,69200.0
2008-06-13 09:35:00,23.99,24.22,23.96,24.2,56600.0,19.3061,19.4912,19.282,19.4751,56600.0
2008-06-13 09:40:00,24.2,24.21,24.14,24.16,89400.0,19.4751,19.4832,19.4268,19.4429,89400.0
2008-06-13 09:45:00,24.15,24.17,24.07,24.07,82800.0,19.4349,19.451,19.3705,19.3705,82800.0
2008-06-13 09:50:00,24.07,24.18,24.07,24.15,60400.0,19.3705,19.459,19.3705,19.4349,60400.0
2008-06-13 09:55:00,24.15,24.24,24.11,24.18,98000.0,19.4349,19.5073,19.4027,19.459,98000.0
2008-06-13 10:00:00,24.18,24.25,24.09,24.24,79600.0,19.459,19.5154,19.3866,19.5073,79600.0
2008-06-13 10:05:00,24.23,24.25,24.21,24.23,34600.0,19.4993,19.5154,19.4832,19.4993,34600.0
2008-06-13 10:10:00,24.23,24.29,24.22,24.28,159600.0,19.4993,19.5475,19.4912,19.5395,159600.0
2008-06-13 10:15:00,24.28,24.31,24.25,24.25,83000.0,19.5395,19.5636,19.5154,19.5154,83000.0
2008-06-13 10:20:00,24.25,24.3,24.22,24.25,43000.0,19.5154,19.5556,19.4912,19.5154,43000.0
2008-06-13 10:25:00,24.25,24.3,24.25,24.3,32800.0,19.5154,19.5556,19.5154,19.5556,32800.0
2008-06-13 10:30:00,24.3,24.3,24.25,24.25,57800.0,19.5556,19.5556,19.5154,19.5154,57800.0
2008-06-13 10:35:00,24.27,24.39,24.27,24.34,46400.0,19.5314,19.628,19.5314,19.5878,46400.0
2008-06-13 10:40:00,24.31,24.32,24.25,24.27,100800.0,19.5636,19.5717,19.5154,19.5314,100800.0
2008-06-13 10:45:00,24.29,24.4,24.29,24.4,40800.0,19.5475,19.6361,19.5475,19.6361,40800.0
2008-06-13 10:50:00,24.4,24.42,24.36,24.38,30600.0,19.6361,19.6522,19.6039,19.62,30600.0
2008-06-13 10:55:00,24.39,24.39,24.27,24.27,31200.0,19.628,19.628,19.5314,19.5314,31200.0
2008-06-13 11:00:00,24.26,24.34,24.26,24.32,53000.0,19.5234,19.5878,19.5234,19.5717,53000.0
2008-06-13 11:05:00,24.31,24.34,24.29,24.31,61400.0,19.5636,19.5878,19.5475,19.5636,61400.0
2008-06-13 11:10:00,24.3,24.39,24.3,24.38,46200.0,19.5556,19.628,19.5556,19.62,46200.0
2008-06-13 11:15:00,24.38,24.39,24.35,24.38,24600.0,19.62,19.628,19.5958,19.62,24600.0
2008-06-13 11:20:00,24.39,24.4,24.36,24.4,31400.0,19.628,19.6361,19.6039,19.6361,31400.0
2008-06-13 11:25:00,24.4,24.41,24.39,24.41,17000.0,19.6361,19.6441,19.628,19.6441,17000.0
2008-06-13 11:30:00,24.42,24.42,24.32,24.32,22400.0,19.6522,19.6522,19.5717,19.5717,22400.0
2008-06-13 11:35:00,24.33,24.34,24.32,24.33,11600.0,19.5797,19.5878,19.5717,19.5797,11600.0
2008-06-13 11:40:00,24.33,24.4,24.33,24.4,11600.0,19.5797,19.6361,19.5797,19.6361,11600.0
2008-06-13 11:45:00,24.39,24.4,24.27,24.27,42200.0,19.628,19.6361,19.5314,19.5314,42200.0
2008-06-13 11:50:00,24.27,24.29,24.26,24.27,19200.0,19.5314,19.5475,19.5234,19.5314,19200.0
2008-06-13 11:55:00,24.27,24.27,24.23,24.25,37800.0,19.5314,19.5314,19.4993,19.5154,37800.0
2008-06-13 12:00:00,24.25,24.3,24.25,24.27,28600.0,19.5154,19.5556,19.5154,19.5314,28600.0
2008-06-13 12:05:00,24.27,24.3,24.27,24.28,22000.0,19.5314,19.5556,19.5314,19.5395,22000.0
2008-06-13 12:10:00,24.28,24.31,24.28,24.28,8400.0,19.5395,19.5636,19.5395,19.5395,8400.0
2008-06-13 12:15:00,24.3,24.3,24.28,24.28,13200.0,19.5556,19.5556,19.5395,19.5395,13200.0
2008-06-13 12:20:00,24.27,24.27,24.24,24.27,12000.0,19.5314,19.5314,19.5073,19.5314,12000.0
2008-06-13 12:25:00,24.26,24.28,24.23,24.27,16600.0,19.5234,19.5395,19.4993,19.5314,16600.0
2008-06-13 12:30:00,24.27,24.32,24.25,24.32,14000.0,19.5314,19.5717,19.5154,19.5717,14000.0
2008-06-13 12:35:00,24.32,24.33,24.29,24.29,12600.0,19.5717,19.5797,19.5475,19.5475,12600.0
2008-06-13 12:40:00,24.29,24.34,24.28,24.34,11600.0,19.5475,19.5878,19.5395,19.5878,11600.0
2008-06-13 12:45:00,24.33,24.35,24.31,24.33,7800.0,19.5797,19.5958,19.5636,19.5797,7800.0
2008-06-13 12:50:00,24.33,24.33,24.3,24.3,10600.0,19.5797,19.5797,19.5556,19.5556,10600.0
2008-06-13 12:55:00,24.31,24.35,24.31,24.34,23000.0,19.5636,19.5958,19.5636,19.5878,23000.0
2008-06-13 13:00:00,24.34,24.34,24.32,24.33,22600.0,19.5878,19.5878,19.5717,19.5797,22600.0
2008-06-13 13:05:00,24.32,24.39,24.32,24.36,39000.0,19.5717,19.628,19.5717,19.6039,39000.0
2008-06-13 13:10:00,24.36,24.45,24.36,24.44,29000.0,19.6039,19.6763,19.6039,19.6683,29000.0
2008-06-13 13:15:00,24.44,24.46,24.43,24.44,40000.0,19.6683,19.6843,19.6602,19.6683,40000.0
2008-06-13 13:20:00,24.44,24.44,24.39,24.39,49800.0,19.6683,19.6683,19.628,19.628,49800.0
2008-06-13 13:25:00,24.39,24.4,24.35,24.36,28000.0,19.628,19.6361,19.5958,19.6039,28000.0
2008-06-13 13:30:00,24.36,24.36,24.32,24.33,13600.0,19.6039,19.6039,19.5717,19.5797,13600.0
2008-06-13 13:35:00,24.33,24.36,24.3,24.31,30200.0,19.5797,19.6039,19.5556,19.5636,30200.0
2008-06-13 13:40:00,24.3,24.31,24.29,24.29,9000.0,19.5556,19.5636,19.5475,19.5475,9000.0
2008-06-13 13:45:00,24.29,24.32,24.26,24.31,13800.0,19.5475,19.5717,19.5234,19.5636,13800.0
2008-06-13 13:50:00,24.31,24.33,24.3,24.33,19200.0,19.5636,19.5797,19.5556,19.5797,19200.0
2008-06-13 13:55:00,24.33,24.34,24.33,24.33,15600.0,19.5797,19.5878,19.5797,19.5797,15600.0
2008-06-13 14:00:00,24.33,24.36,24.32,24.33,28000.0,19.5797,19.6039,19.5717,19.5797,28000.0
2008-06-13 14:05:00,24.32,24.34,24.3,24.34,37800.0,19.5717,19.5878,19.5556,19.5878,37800.0
2008-06-13 14:10:00,24.34,24.4,24.34,24.36,31200.0,19.5878,19.6361,19.5878,19.6039,31200.0
2008-06-13 14:15:00,24.36,24.4,24.35,24.4,34200.0,19.6039,19.6361,19.5958,19.6361,34200.0
2008-06-13 14:20:00,24.4,24.4,24.36,24.37,28200.0,19.6361,19.6361,19.6039,19.6119,28200.0
2008-06-13 14:25:00,24.36,24.39,24.36,24.37,39000.0,19.6039,19.628,19.6039,19.6119,39000.0
2008-06-13 14:30:00,24.36,24.4,24.36,24.38,37200.0,19.6039,19.6361,19.6039,19.62,37200.0
2008-06-13 14:35:00,24.38,24.39,24.36,24.39,23800.0,19.62,19.628,19.6039,19.628,23800.0
2008-06-13 14:40:00,24.38,24.43,24.38,24.42,46400.0,19.62,19.6602,19.62,19.6522,46400.0
2008-06-13 14:45:00,24.4,24.41,24.39,24.4,38000.0,19.6361,19.6441,19.628,19.6361,38000.0
2008-06-13 14:50:00,24.4,24.42,24.39,24.42,22000.0,19.6361,19.6522,19.628,19.6522,22000.0
2008-06-13 14:55:00,24.42,24.43,24.41,24.43,20800.0,19.6522,19.6602,19.6441,19.6602,20800.0
2008-06-13 15:00:00,24.42,24.43,24.38,24.38,46600.0,19.6522,19.6602,19.62,19.62,46600.0
2008-06-13 15:05:00,24.38,24.4,24.34,24.35,43200.0,19.62,19.6361,19.5878,19.5958,43200.0
2008-06-13 15:10:00,24.35,24.36,24.34,24.34,25800.0,19.5958,19.6039,19.5878,19.5878,25800.0
2008-06-13 15:15:00,24.34,24.35,24.33,24.34,30000.0,19.5878,19.5958,19.5797,19.5878,30000.0
2008-06-13 15:20:00,24.34,24.36,24.33,24.36,41400.0,19.5878,19.6039,19.5797,19.6039,41400.0
2008-06-13 15:25:00,24.37,24.37,24.33,24.33,28200.0,19.6119,19.6119,19.5797,19.5797,28200.0
2008-06-13 15:30:00,24.34,24.36,24.32,24.32,34000.0,19.5878,19.6039,19.5717,19.5717,34000.0
2008-06-13 15:35:00,24.32,24.38,24.32,24.38,61000.0,19.5717,19.62,19.5717,19.62,61000.0
2008-06-13 15:40:00,24.38,24.43,24.38,24.42,50000.0,19.62,19.6602,19.62,19.6522,50000.0
2008-06-13 15:45:00,24.42,24.49,24.42,24.44,84600.0,19.6522,19.7085,19.6522,19.6683,84600.0
2008-06-13 15:50:00,24.44,24.44,24.4,24.4,56000.0,19.6683,19.6683,19.6361,19.6361,56000.0
2008-06-13 15:55:00,24.4,24.45,24.4,24.44,86000.0,19.6361,19.6763,19.6361,19.6683,86000.0
2008-06-16 09:30:00,24.2,24.24,24.16,24.17,19400.0,19.4751,19.5073,19.4429,19.451,19400.0
2008-06-16 09:35:00,24.17,24.17,24.04,24.1,36600.0,19.451,19.451,19.3464,19.3946,36600.0
2008-06-16 09:40:00,24.09,24.15,24.08,24.13,43000.0,19.3866,19.4349,19.3785,19.4188,43000.0
2008-06-16 09:45:00,24.13,24.24,24.13,24.18,117000.0,19.4188,19.5073,19.4188,19.459,117000.0
2008-06-16 09:50:00,24.18,24.22,24.18,24.2,91800.0,19.459,19.4912,19.459,19.4751,91800.0
2008-06-16 09:55:00,24.2,24.31,24.18,24.3,97400.0,19.4751,19.5636,19.459,19.5556,97400.0
2008-06-16 10:00:00,24.31,24.41,24.28,24.38,234200.0,19.5636,19.6441,19.5395,19.62,234200.0
2008-06-16 10:05:00,24.38,24.39,24.32,24.35,55000.0,19.62,19.628,19.5717,19.5958,55000.0
2008-06-16 10:10:00,24.36,24.39,24.33,24.38,49600.0,19.6039,19.628,19.5797,19.62,49600.0
2008-06-16 10:15:00,24.36,24.39,24.29,24.32,148000.0,19.6039,19.628,19.5475,19.5717,148000.0
2008-06-16 10:20:00,24.32,24.33,24.27,24.29,148800.0,19.5717,19.5797,19.5314,19.5475,148800.0
2008-06-16 10:25:00,24.29,24.3,24.25,24.28,35800.0,19.5475,19.5556,19.5154,19.5395,35800.0
2008-06-16 10:30:00,24.28,24.28,24.2,24.2,31800.0,19.5395,19.5395,19.4751,19.4751,31800.0
2008-06-16 10:35:00,24.2,24.21,24.15,24.2,56400.0,19.4751,19.4832,19.4349,19.4751,56400.0
2008-06-16 10:40:00,24.2,24.22,24.13,24.15,203400.0,19.4751,19.4912,19.4188,19.4349,203400.0
2008-06-16 10:45:00,24.15,24.19,24.15,24.18,49000.0,19.4349,19.4671,19.4349,19.459,49000.0
2008-06-16 10:50:00,24.18,24.21,24.18,24.18,36800.0,19.459,19.4832,19.459,19.459,36800.0
2008-06-16 10:55:00,24.18,24.21,24.18,24.2,25200.0,19.459,19.4832,19.459,19.4751,25200.0
2008-06-16 11:00:00,24.2,24.2,24.18,24.19,24200.0,19.4751,19.4751,19.459,19.4671,24200.0
2008-06-16 11:05:00,24.19,24.21,24.18,24.2,44200.0,19.4671,19.4832,19.459,19.4751,44200.0
2008-06-16 11:10:00,24.2,24.21,24.18,24.2,52000.0,19.4751,19.4832,19.459,19.4751,52000.0
2008-06-16 11:15:00,24.2,24.21,24.19,24.2,59200.0,19.4751,19.4832,19.4671,19.4751,59200.0
2008-06-16 11:20:00,24.2,24.25,24.2,24.25,50800.0,19.4751,19.5154,19.4751,19.5154,50800.0
2008-06-16 11:25:00,24.25,24.26,24.24,24.26,10200.0,19.5154,19.5234,19.5073,19.5234,10200.0
2008-06-16 11:30:00,24.27,24.31,24.26,24.29,25800.0,19.5314,19.5636,19.5234,19.5475,25800.0
2008-06-16 11:35:00,24.29,24.32,24.28,24.32,10000.0,19.5475,19.5717,19.5395,19.5717,10000.0
2008-06-16 11:40:00,24.32,24.35,24.32,24.35,44800.0,19.5717,19.5958,19.5717,19.5958,44800.0
2008-06-16 11:45:00,24.35,24.4,24.33,24.39,100000.0,19.5958,19.6361,19.5797,19.628,100000.0
2008-06-16 11:50:00,24.4,24.4,24.37,24.39,25200.0,19.6361,19.6361,19.6119,19.628,25200.0
2008-06-16 11:55:00,24.39,24.4,24.38,24.39,16800.0,19.628,19.6361,19.62,19.628,16800.0
2008-06-16 12:00:00,24.39,24.4,24.37,24.38,40000.0,19.628,19.6361,19.6119,19.62,40000.0
2008-06-16 12:05:00,24.39,24.43,24.37,24.43,26400.0,19.628,19.6602,19.6119,19.6602,26400.0
2008-06-16 12:10:00,24.43,24.43,24.4,24.41,13800.0,19.6602,19.6602,19.6361,19.6441,13800.0
2008-06-16 12:15:00,24.4,24.41,24.36,24.39,43400.0,19.6361,19.6441,19.6039,19.628,43400.0
2008-06-16 12:20:00,24.4,24.41,24.37,24.37,34600.0,19.6361,19.6441,19.6119,19.6119,34600.0
2008-06-16 12:25:00,24.36,24.36,24.33,24.33,20800.0,19.6039,19.6039,19.5797,19.5797,20800.0
2008-06-16 12:30:00,24.33,24.33,24.3,24.3,19800.0,19.5797,19.5797,19.5556,19.5556,19800.0
2008-06-16 12:35:00,24.3,24.3,24.27,24.29,25600.0,19.5556,19.5556,19.5314,19.5475,25600.0
2008-06-16 12:40:00,24.3,24.32,24.24,24.24,18400.0,19.5556,19.5717,19.5073,19.5073,18400.0
2008-06-16 12:45:00,24.25,24.27,24.25,24.27,12200.0,19.5154,19.5314,19.5154,19.5314,12200.0
2008-06-16 12:50:00,24.27,24.33,24.27,24.29,35000.0,19.5314,19.5797,19.5314,19.5475,35000.0
2008-06-16 12:55:00,24.29,24.29,24.26,24.27,13400.0,19.5475,19.5475,19.5234,19.5314,13400.0
2008-06-16 13:00:00,24.27,24.29,24.26,24.29,30600.0,19.5314,19.5475,19.5234,19.5475,30600.0
2008-06-16 13:05:00,24.3,24.3,24.28,24.3,27200.0,19.5556,19.5556,19.5395,19.5556,27200.0
2008-06-16 13:10:00,24.29,24.33,24.28,24.33,27000.0,19.5475,19.5797,19.5395,19.5797,27000.0
2008-06-16 13:15:00,24.34,24.39,24.34,24.39,22000.0,19.5878,19.628,19.5878,19.628,22000.0
2008-06-16 13:20:00,24.38,24.39,24.34,24.34,15000.0,19.62,19.628,19.5878,19.5878,15000.0
2008-06-16 13:25:00,24.35,24.39,24.34,24.39,15800.0,19.5958,19.628,19.5878,19.628,15800.0
2008-06-16 13:30:00,24.4,24.43,24.39,24.43,27800.0,19.6361,19.6602,19.628,19.6602,27800.0
2008-06-16 13:35:00,24.43,24.47,24.42,24.45,21400.0,19.6602,19.6924,19.6522,19.6763,21400.0
2008-06-16 13:40:00,24.46,24.49,24.45,24.48,16400.0,19.6843,19.7085,19.6763,19.7004,16400.0
2008-06-16 13:45:00,24.48,24.5,24.45,24.5,37200.0,19.7004,19.7165,19.6763,19.7165,37200.0
2008-06-16 13:50:00,24.5,24.64,24.5,24.6,298600.0,19.7165,19.8292,19.7165,19.797,298600.0
2008-06-16 13:55:00,24.6,24.72,24.6,24.65,131600.0,19.797,19.8936,19.797,19.8373,131600.0
2008-06-16 14:00:00,24.65,24.66,24.48,24.48,94200.0,19.8373,19.8453,19.7004,19.7004,94200.0
2008-06-16 14:05:00,24.49,24.5,24.44,24.47,71800.0,19.7085,19.7165,19.6683,19.6924,71800.0
2008-06-16 14:10:00,24.46,24.48,24.43,24.43,26600.0,19.6843,19.7004,19.6602,19.6602,26600.0
2008-06-16 14:15:00,24.43,24.46,24.43,24.46,22600.0,19.6602,19.6843,19.6602,19.6843,22600.0
2008-06-16 14:20:00,24.46,24.5,24.46,24.5,38200.0,19.6843,19.7165,19.6843,19.7165,38200.0
2008-06-16 14:25:00,24.5,24.5,24.43,24.45,40600.0,19.7165,19.7165,19.6602,19.6763,40600.0
2008-06-16 14:30:00,24.45,24.48,24.45,24.47,27600.0,19.6763,19.7004,19.6763,19.6924,27600.0
2008-06-16 14:35:00,24.47,24.49,24.47,24.48,25200.0,19.6924,19.7085,19.6924,19.7004,25200.0
2008-06-16 14:40:00,24.48,24.52,24.47,24.52,23600.0,19.7004,19.7326,19.6924,19.7326,23600.0
2008-06-16 14:45:00,24.51,24.55,24.51,24.53,36400.0,19.7246,19.7568,19.7246,19.7407,36400.0
2008-06-16 14:50:00,24.53,24.58,24.53,24.58,47800.0,19.7407,19.7809,19.7407,19.7809,47800.0
2008-06-16 14:55:00,24.58,24.6,24.54,24.55,26600.0,19.7809,19.797,19.7487,19.7568,26600.0
2008-06-16 15:00:00,24.55,24.55,24.49,24.51,25200.0,19.7568,19.7568,19.7085,19.7246,25200.0
2008-06-16 15:05:00,24.51,24.52,24.49,24.5,20400.0,19.7246,19.7326,19.7085,19.7165,20400.0
2008-06-16 15:10:00,24.5,24.51,24.49,24.5,26800.0,19.7165,19.7246,19.7085,19.7165,26800.0
2008-06-16 15:15:00,24.49,24.53,24.44,24.44,262000.0,19.7085,19.7407,19.6683,19.6683,262000.0
2008-06-16 15:20:00,24.45,24.45,24.39,24.39,59200.0,19.6763,19.6763,19.628,19.628,59200.0
2008-06-16 15:25:00,24.4,24.41,24.39,24.4,40000.0,19.6361,19.6441,19.628,19.6361,40000.0
2008-06-16 15:30:00,24.41,24.42,24.38,24.4,72200.0,19.6441,19.6522,19.62,19.6361,72200.0
2008-06-16 15:35:00,24.39,24.4,24.36,24.37,80600.0,19.628,19.6361,19.6039,19.6119,80600.0
2008-06-16 15:40:00,24.37,24.38,24.36,24.36,73200.0,19.6119,19.62,19.6039,19.6039,73200.0
2008-06-16 15:45:00,24.36,24.38,24.35,24.38,115000.0,19.6039,19.62,19.5958,19.62,115000.0
2008-06-16 15:50:00,24.38,24.43,24.37,24.42,89200.0,19.62,19.6602,19.6119,19.6522,89200.0
2008-06-16 15:55:00,24.43,24.43,24.38,24.38,90600.0,19.6602,19.6602,19.62,19.62,90600.0
2008-06-17 09:30:00,24.5,24.53,24.38,24.38,27400.0,19.7165,19.7407,19.62,19.62,27400.0
2008-06-17 09:35:00,24.36,24.38,24.33,24.36,23600.0,19.6039,19.62,19.5797,19.6039,23600.0
2008-06-17 09:40:00,24.36,24.36,24.22,24.22,87400.0,19.6039,19.6039,19.4912,19.4912,87400.0
2008-06-17 09:45:00,24.25,24.25,24.16,24.19,245400.0,19.5154,19.5154,19.4429,19.4671,245400.0
2008-06-17 09:50:00,24.18,24.22,24.12,24.12,36200.0,19.459,19.4912,19.4107,19.4107,36200.0
2008-06-17 09:55:00,24.13,24.13,24.03,24.03,34000.0,19.4188,19.4188,19.3383,19.3383,34000.0
2008-06-17 10:00:00,24.04,24.11,23.96,24.11,135200.0,19.3464,19.4027,19.282,19.4027,135200.0
2008-06-17 10:05:00,24.11,24.12,24.08,24.08,16600.0,19.4027,19.4107,19.3785,19.3785,16600.0
2008-06-17 10:10:00,24.1,24.14,24.08,24.14,208200.0,19.3946,19.4268,19.3785,19.4268,208200.0
2008-06-17 10:15:00,24.14,24.15,24.13,24.14,21800.0,19.4268,19.4349,19.4188,19.4268,21800.0
2008-06-17 10:20:00,24.14,24.15,24.06,24.1,54200.0,19.4268,19.4349,19.3624,19.3946,54200.0
2008-06-17 10:25:00,24.1,24.11,24.04,24.04,31400.0,19.3946,19.4027,19.3464,19.3464,31400.0
2008-06-17 10:30:00,24.05,24.06,24.0,24.03,60600.0,19.3544,19.3624,19.3142,19.3383,60600.0
2008-06-17 10:35:00,24.03,24.04,24.0,24.01,38600.0,19.3383,19.3464,19.3142,19.3222,38600.0
2008-06-17 10:40:00,24.02,24.03,23.99,24.0,50400.0,19.3303,19.3383,19.3061,19.3142,50400.0
2008-06-17 10:45:00,24.0,24.01,24.0,24.01,44600.0,19.3142,19.3222,19.3142,19.3222,44600.0
2008-06-17 10:50:00,24.02,24.02,24.0,24.01,15600.0,19.3303,19.3303,19.3142,19.3222,15600.0
2008-06-17 10:55:00,24.0,24.01,24.0,24.0,15600.0,19.3142,19.3222,19.3142,19.3142,15600.0
2008-06-17 11:00:00,24.0,24.0,23.98,24.0,27000.0,19.3142,19.3142,19.2981,19.3142,27000.0
2008-06-17 11:05:00,24.0,24.02,24.0,24.01,30800.0,19.3142,19.3303,19.3142,19.3222,30800.0
2008-06-17 11:10:00,24.01,24.02,23.99,24.0,42600.0,19.3222,19.3303,19.3061,19.3142,42600.0
2008-06-17 11:15:00,24.0,24.0,23.89,23.9,47800.0,19.3142,19.3142,19.2256,19.2337,47800.0
2008-06-17 11:20:00,23.91,23.91,23.87,23.88,37800.0,19.2417,19.2417,19.2095,19.2176,37800.0
2008-06-17 11:25:00,23.88,23.88,23.85,23.85,21600.0,19.2176,19.2176,19.1934,19.1934,21600.0
2008-06-17 11:30:00,23.86,23.88,23.84,23.88,27600.0,19.2015,19.2176,19.1854,19.2176,27600.0
2008-06-17 11:35:00,23.88,23.94,23.87,23.94,19000.0,19.2176,19.2659,19.2095,19.2659,19000.0
2008-06-17 11:40:00,23.95,23.96,23.93,23.96,30400.0,19.2739,19.282,19.2578,19.282,30400.0
2008-06-17 11:45:00,23.97,23.99,23.97,23.97,17800.0,19.29,19.3061,19.29,19.29,17800.0
2008-06-17 11:50:00,23.98,24.0,23.97,24.0,16000.0,19.2981,19.3142,19.29,19.3142,16000.0
2008-06-17 11:55:00,23.99,24.02,23.96,24.0,53000.0,19.3061,19.3303,19.282,19.3142,53000.0
2008-06-17 12:00:00,24.0,24.0,23.98,24.0,20400.0,19.3142,19.3142,19.2981,19.3142,20400.0
2008-06-17 12:05:00,24.0,24.02,24.0,24.01,17000.0,19.3142,19.3303,19.3142,19.3222,17000.0
2008-06-17 12:10:00,24.01,24.01,23.98,24.0,16800.0,19.3222,19.3222,19.2981,19.3142,16800.0
2008-06-17 12:15:00,24.0,24.0,24.0,24.0,16000.0,19.3142,19.3142,19.3142,19.3142,16000.0
2008-06-17 12:20:00,24.0,24.0,23.99,23.99,15200.0,19.3142,19.3142,19.3061,19.3061,15200.0
2008-06-17 12:25:00,23.99,23.99,23.96,23.98,33200.0,19.3061,19.3061,19.282,19.2981,33200.0
2008-06-17 12:30:00,23.98,24.0,23.98,24.0,24800.0,19.2981,19.3142,19.2981,19.3142,24800.0
2008-06-17 12:35:00,24.0,24.0,23.98,24.0,29600.0,19.3142,19.3142,19.2981,19.3142,29600.0
2008-06-17 12:40:00,24.0,24.0,23.98,23.98,30000.0,19.3142,19.3142,19.2981,19.2981,30000.0
2008-06-17 12:45:00,23.98,24.0,23.98,24.0,7000.0,19.2981,19.3142,19.2981,19.3142,7000.0
2008-06-17 12:50:00,24.0,24.0,23.96,23.97,27000.0,19.3142,19.3142,19.282,19.29,27000.0
2008-06-17 12:55:00,23.97,23.97,23.97,23.97,10200.0,19.29,19.29,19.29,19.29,10200.0
2008-06-17 13:00:00,23.97,23.98,23.96,23.97,28600.0,19.29,19.2981,19.282,19.29,28600.0
2008-06-17 13:05:00,23.97,23.98,23.93,23.95,42200.0,19.29,19.2981,19.2578,19.2739,42200.0
2008-06-17 13:10:00,23.95,23.96,23.93,23.96,34800.0,19.2739,19.282,19.2578,19.282,34800.0
2008-06-17 13:15:00,23.96,23.96,23.95,23.95,31400.0,19.282,19.282,19.2739,19.2739,31400.0
2008-06-17 13:20:00,23.95,23.96,23.93,23.95,23600.0,19.2739,19.282,19.2578,19.2739,23600.0
2008-06-17 13:25:00,23.95,23.96,23.93,23.93,25800.0,19.2739,19.282,19.2578,19.2578,25800.0
2008-06-17 13:30:00,23.93,23.97,23.93,23.97,17600.0,19.2578,19.29,19.2578,19.29,17600.0
2008-06-17 13:35:00,23.97,24.0,23.97,23.99,25800.0,19.29,19.3142,19.29,19.3061,25800.0
2008-06-17 13:40:00,23.99,24.0,23.95,23.96,29400.0,19.3061,19.3142,19.2739,19.282,29400.0
2008-06-17 13:45:00,23.96,24.0,23.95,24.0,20800.0,19.282,19.3142,19.2739,19.3142,20800.0
2008-06-17 13:50:00,23.99,24.0,23.99,24.0,16400.0,19.3061,19.3142,19.3061,19.3142,16400.0
2008-06-17 13:55:00,24.0,24.0,24.0,24.0,25800.0,19.3142,19.3142,19.3142,19.3142,25800.0
2008-06-17 14:00:00,24.0,24.0,24.0,24.0,36000.0,19.3142,19.3142,19.3142,19.3142,36000.0
2008-06-17 14:05:00,24.0,24.01,24.0,24.0,32200.0,19.3142,19.3222,19.3142,19.3142,32200.0
2008-06-17 14:10:00,24.01,24.02,24.0,24.01,30800.0,19.3222,19.3303,19.3142,19.3222,30800.0
2008-06-17 14:15:00,24.01,24.03,23.98,23.99,103000.0,19.3222,19.3383,19.2981,19.3061,103000.0
2008-06-17 14:20:00,23.98,24.0,23.97,23.97,56000.0,19.2981,19.3142,19.29,19.29,56000.0
2008-06-17 14:25:00,23.96,23.97,23.96,23.97,26400.0,19.282,19.29,19.282,19.29,26400.0
2008-06-17 14:30:00,23.97,24.0,23.96,23.99,43000.0,19.29,19.3142,19.282,19.3061,43000.0
2008-06-17 14:35:00,23.99,24.0,23.99,24.0,29000.0,19.3061,19.3142,19.3061,19.3142,29000.0
2008-06-17 14:40:00,24.0,24.0,24.0,24.0,46400.0,19.3142,19.3142,19.3142,19.3142,46400.0
2008-06-17 14:45:00,24.0,24.0,24.0,24.0,18400.0,19.3142,19.3142,19.3142,19.3142,18400.0
2008-06-17 14:50:00,24.0,24.0,24.0,24.0,238800.0,19.3142,19.3142,19.3142,19.3142,238800.0
2008-06-17 14:55:00,24.0,24.03,24.0,24.02,49200.0,19.3142,19.3383,19.3142,19.3303,49200.0
2008-06-17 15:00:00,24.02,24.03,24.0,24.0,90400.0,19.3303,19.3383,19.3142,19.3142,90400.0
2008-06-17 15:05:00,24.0,24.01,24.0,24.0,48000.0,19.3142,19.3222,19.3142,19.3142,48000.0
2008-06-17 15:10:00,24.0,24.02,24.0,24.0,64800.0,19.3142,19.3303,19.3142,19.3142,64800.0
2008-06-17 15:15:00,24.0,24.0,23.95,23.99,95000.0,19.3142,19.3142,19.2739,19.3061,95000.0
2008-06-17 15:20:00,23.99,24.0,23.98,23.99,45400.0,19.3061,19.3142,19.2981,19.3061,45400.0
2008-06-17 15:25:00,23.98,24.0,23.98,24.0,28200.0,19.2981,19.3142,19.2981,19.3142,28200.0
2008-06-17 15:30:00,24.0,24.02,23.98,24.01,75400.0,19.3142,19.3303,19.2981,19.3222,75400.0
2008-06-17 15:35:00,24.01,24.02,23.93,23.93,113600.0,19.3222,19.3303,19.2578,19.2578,113600.0
2008-06-17 15:40:00,23.93,24.0,23.93,24.0,106400.0,19.2578,19.3142,19.2578,19.3142,106400.0
2008-06-17 15:45:00,24.0,24.0,23.99,23.99,99000.0,19.3142,19.3142,19.3061,19.3061,99000.0
2008-06-17 15:50:00,24.0,24.04,23.99,24.02,313000.0,19.3142,19.3464,19.3061,19.3303,313000.0
2008-06-17 15:55:00,24.02,24.03,23.96,23.97,145600.0,19.3303,19.3383,19.282,19.29,145600.0
2008-06-18 09:30:00,23.95,23.95,23.74,23.81,33400.0,19.2739,19.2739,19.1049,19.1613,33400.0
2008-06-18 09:35:00,23.79,23.82,23.75,23.78,14200.0,19.1452,19.1693,19.113,19.1371,14200.0
2008-06-18 09:40:00,23.78,23.83,23.77,23.81,12600.0,19.1371,19.1774,19.1291,19.1613,12600.0
2008-06-18 09:45:00,23.82,23.83,23.8,23.81,21400.0,19.1693,19.1774,19.1532,19.1613,21400.0
2008-06-18 09:50:00,23.82,23.82,23.72,23.74,30600.0,19.1693,19.1693,19.0888,19.1049,30600.0
2008-06-18 09:55:00,23.74,23.75,23.7,23.75,46200.0,19.1049,19.113,19.0727,19.113,46200.0
2008-06-18 10:00:00,23.75,23.77,23.73,23.75,27200.0,19.113,19.1291,19.0969,19.113,27200.0
2008-06-18 10:05:00,23.74,23.75,23.7,23.71,29800.0,19.1049,19.113,19.0727,19.0808,29800.0
2008-06-18 10:10:00,23.71,23.78,23.7,23.77,54000.0,19.0808,19.1371,19.0727,19.1291,54000.0
2008-06-18 10:15:00,23.77,23.83,23.76,23.83,15200.0,19.1291,19.1774,19.121,19.1774,15200.0
2008-06-18 10:20:00,23.83,23.83,23.8,23.82,10000.0,19.1774,19.1774,19.1532,19.1693,10000.0
2008-06-18 10:25:00,23.82,23.82,23.74,23.75,136200.0,19.1693,19.1693,19.1049,19.113,136200.0
2008-06-18 10:30:00,23.75,23.75,23.68,23.68,37000.0,19.113,19.113,19.0566,19.0566,37000.0
2008-06-18 10:35:00,23.68,23.73,23.67,23.71,34600.0,19.0566,19.0969,19.0486,19.0808,34600.0
2008-06-18 10:40:00,23.71,23.74,23.68,23.68,12200.0,19.0808,19.1049,19.0566,19.0566,12200.0
2008-06-18 10:45:00,23.68,23.7,23.64,23.65,23000.0,19.0566,19.0727,19.0244,19.0325,23000.0
2008-06-18 10:50:00,23.65,23.66,23.61,23.63,28600.0,19.0325,19.0405,19.0003,19.0164,28600.0
2008-06-18 10:55:00,23.63,23.64,23.63,23.64,26400.0,19.0164,19.0244,19.0164,19.0244,26400.0
2008-06-18 11:00:00,23.65,23.69,23.65,23.69,17200.0,19.0325,19.0647,19.0325,19.0647,17200.0
2008-06-18 11:05:00,23.68,23.75,23.68,23.75,21200.0,19.0566,19.113,19.0566,19.113,21200.0
2008-06-18 11:10:00,23.74,23.75,23.74,23.75,17800.0,19.1049,19.113,19.1049,19.113,17800.0
2008-06-18 11:15:00,23.75,23.75,23.74,23.75,31200.0,19.113,19.113,19.1049,19.113,31200.0
2008-06-18 11:20:00,23.75,23.75,23.75,23.75,28800.0,19.113,19.113,19.113,19.113,28800.0
2008-06-18 11:25:00,23.75,23.75,23.72,23.75,42000.0,19.113,19.113,19.0888,19.113,42000.0
2008-06-18 11:30:00,23.75,23.75,23.75,23.75,13200.0,19.113,19.113,19.113,19.113,13200.0
2008-06-18 11:35:00,23.75,23.75,23.73,23.73,19000.0,19.113,19.113,19.0969,19.0969,19000.0
2008-06-18 11:40:00,23.73,23.73,23.7,23.73,17800.0,19.0969,19.0969,19.0727,19.0969,17800.0
2008-06-18 11:45:00,23.73,23.73,23.68,23.71,26400.0,19.0969,19.0969,19.0566,19.0808,26400.0
2008-06-18 11:50:00,23.7,23.7,23.65,23.66,19000.0,19.0727,19.0727,19.0325,19.0405,19000.0
2008-06-18 11:55:00,23.66,23.66,23.63,23.65,42000.0,19.0405,19.0405,19.0164,19.0325,42000.0
2008-06-18 12:00:00,23.65,23.68,23.64,23.68,43800.0,19.0325,19.0566,19.0244,19.0566,43800.0
2008-06-18 12:05:00,23.68,23.69,23.68,23.69,20800.0,19.0566,19.0647,19.0566,19.0647,20800.0
2008-06-18 12:10:00,23.69,23.69,23.64,23.66,34800.0,19.0647,19.0647,19.0244,19.0405,34800.0
2008-06-18 12:15:00,23.65,23.66,23.6,23.6,27600.0,19.0325,19.0405,18.9923,18.9923,27600.0
2008-06-18 12:20:00,23.6,23.66,23.6,23.66,14200.0,18.9923,19.0405,18.9923,19.0405,14200.0
2008-06-18 12:25:00,23.66,23.68,23.63,23.63,39000.0,19.0405,19.0566,19.0164,19.0164,39000.0
2008-06-18 12:30:00,23.64,23.66,23.63,23.64,37800.0,19.0244,19.0405,19.0164,19.0244,37800.0
2008-06-18 12:35:00,23.64,23.65,23.63,23.63,5800.0,19.0244,19.0325,19.0164,19.0164,5800.0
2008-06-18 12:40:00,23.63,23.63,23.5,23.5,118000.0,19.0164,19.0164,18.9118,18.9118,118000.0
2008-06-18 12:45:00,23.5,23.51,23.47,23.5,28600.0,18.9118,18.9198,18.8876,18.9118,28600.0
2008-06-18 12:50:00,23.5,23.52,23.46,23.46,21000.0,18.9118,18.9279,18.8796,18.8796,21000.0
2008-06-18 12:55:00,23.46,23.46,23.43,23.44,20800.0,18.8796,18.8796,18.8555,18.8635,20800.0
2008-06-18 13:00:00,23.45,23.45,23.41,23.42,119400.0,18.8715,18.8715,18.8394,18.8474,119400.0
2008-06-18 13:05:00,23.42,23.43,23.35,23.35,72400.0,18.8474,18.8555,18.7911,18.7911,72400.0
2008-06-18 13:10:00,23.35,23.35,23.31,23.32,28600.0,18.7911,18.7911,18.7589,18.7669,28600.0
2008-06-18 13:15:00,23.32,23.32,23.29,23.31,30000.0,18.7669,18.7669,18.7428,18.7589,30000.0
2008-06-18 13:20:00,23.31,23.32,23.3,23.32,52400.0,18.7589,18.7669,18.7508,18.7669,52400.0
2008-06-18 13:25:00,23.33,23.35,23.31,23.32,17000.0,18.775,18.7911,18.7589,18.7669,17000.0
2008-06-18 13:30:00,23.32,23.37,23.32,23.37,15200.0,18.7669,18.8072,18.7669,18.8072,15200.0
2008-06-18 13:35:00,23.36,23.39,23.33,23.33,37800.0,18.7991,18.8233,18.775,18.775,37800.0
2008-06-18 13:40:00,23.33,23.35,23.33,23.34,23400.0,18.775,18.7911,18.775,18.783,23400.0
2008-06-18 13:45:00,23.34,23.34,23.29,23.32,60800.0,18.783,18.783,18.7428,18.7669,60800.0
2008-06-18 13:50:00,23.32,23.33,23.29,23.3,37600.0,18.7669,18.775,18.7428,18.7508,37600.0
2008-06-18 13:55:00,23.3,23.3,23.27,23.29,38600.0,18.7508,18.7508,18.7267,18.7428,38600.0
2008-06-18 14:00:00,23.29,23.34,23.29,23.33,42400.0,18.7428,18.783,18.7428,18.775,42400.0
2008-06-18 14:05:00,23.33,23.39,23.33,23.39,35400.0,18.775,18.8233,18.775,18.8233,35400.0
2008-06-18 14:10:00,23.39,23.4,23.34,23.35,31000.0,18.8233,18.8313,18.783,18.7911,31000.0
2008-06-18 14:15:00,23.36,23.41,23.36,23.39,34000.0,18.7991,18.8394,18.7991,18.8233,34000.0
2008-06-18 14:20:00,23.37,23.38,23.33,23.35,29000.0,18.8072,18.8152,18.775,18.7911,29000.0
2008-06-18 14:25:00,23.35,23.39,23.35,23.39,61200.0,18.7911,18.8233,18.7911,18.8233,61200.0
2008-06-18 14:30:00,23.39,23.43,23.39,23.43,28200.0,18.8233,18.8555,18.8233,18.8555,28200.0
2008-06-18 14:35:00,23.43,23.48,23.43,23.47,62800.0,18.8555,18.8957,18.8555,18.8876,62800.0
2008-06-18 14:40:00,23.48,23.51,23.48,23.51,88800.0,18.8957,18.9198,18.8957,18.9198,88800.0
2008-06-18 14:45:00,23.51,23.51,23.5,23.5,33400.0,18.9198,18.9198,18.9118,18.9118,33400.0
2008-06-18 14:50:00,23.5,23.53,23.5,23.52,35800.0,18.9118,18.9359,18.9118,18.9279,35800.0
2008-06-18 14:55:00,23.52,23.54,23.51,23.53,27200.0,18.9279,18.944,18.9198,18.9359,27200.0
2008-06-18 15:00:00,23.53,23.55,23.52,23.54,44600.0,18.9359,18.952,18.9279,18.944,44600.0
2008-06-18 15:05:00,23.54,23.59,23.52,23.59,45000.0,18.944,18.9842,18.9279,18.9842,45000.0
2008-06-18 15:10:00,23.59,23.62,23.58,23.6,64000.0,18.9842,19.0084,18.9762,18.9923,64000.0
2008-06-18 15:15:00,23.6,23.63,23.59,23.63,85000.0,18.9923,19.0164,18.9842,19.0164,85000.0
2008-06-18 15:20:00,23.63,23.66,23.62,23.64,74600.0,19.0164,19.0405,19.0084,19.0244,74600.0
2008-06-18 15:25:00,23.64,23.67,23.61,23.66,65000.0,19.0244,19.0486,19.0003,19.0405,65000.0
2008-06-18 15:30:00,23.66,23.68,23.63,23.68,103400.0,19.0405,19.0566,19.0164,19.0566,103400.0
2008-06-18 15:35:00,23.68,23.7,23.67,23.7,76800.0,19.0566,19.0727,19.0486,19.0727,76800.0
2008-06-18 15:40:00,23.7,23.7,23.61,23.61,93400.0,19.0727,19.0727,19.0003,19.0003,93400.0
2008-06-18 15:45:00,23.61,23.65,23.56,23.56,91600.0,19.0003,19.0325,18.9601,18.9601,91600.0
2008-06-18 15:50:00,23.56,23.61,23.55,23.57,78200.0,18.9601,19.0003,18.952,18.9681,78200.0
2008-06-18 15:55:00,23.57,23.59,23.52,23.55,148600.0,18.9681,18.9842,18.9279,18.952,148600.0
2008-06-19 09:30:00,23.47,23.5,23.36,23.5,46200.0,18.8876,18.9118,18.7991,18.9118,46200.0
2008-06-19 09:35:00,23.48,23.55,23.48,23.51,41200.0,18.8957,18.952,18.8957,18.9198,41200.0
2008-06-19 09:40:00,23.52,23.55,23.45,23.46,12600.0,18.9279,18.952,18.8715,18.8796,12600.0
2008-06-19 09:45:00,23.46,23.49,23.42,23.49,14400.0,18.8796,18.9037,18.8474,18.9037,14400.0
2008-06-19 09:50:00,23.49,23.51,23.47,23.48,19200.0,18.9037,18.9198,18.8876,18.8957,19200.0
2008-06-19 09:55:00,23.47,23.57,23.47,23.57,12000.0,18.8876,18.9681,18.8876,18.9681,12000.0
2008-06-19 10:00:00,23.56,23.64,23.48,23.61,42600.0,18.9601,19.0244,18.8957,19.0003,42600.0
2008-06-19 10:05:00,23.61,23.61,23.53,23.53,16600.0,19.0003,19.0003,18.9359,18.9359,16600.0
2008-06-19 10:10:00,23.53,23.57,23.52,23.53,27400.0,18.9359,18.9681,18.9279,18.9359,27400.0
2008-06-19 10:15:00,23.53,23.55,23.52,23.54,26800.0,18.9359,18.952,18.9279,18.944,26800.0
2008-06-19 10:20:00,23.54,23.55,23.53,23.53,21000.0,18.944,18.952,18.9359,18.9359,21000.0
2008-06-19 10:25:00,23.53,23.59,23.53,23.59,23000.0,18.9359,18.9842,18.9359,18.9842,23000.0
2008-06-19 10:30:00,23.59,23.61,23.59,23.6,17200.0,18.9842,19.0003,18.9842,18.9923,17200.0
2008-06-19 10:35:00,23.6,23.65,23.6,23.63,38600.0,18.9923,19.0325,18.9923,19.0164,38600.0
2008-06-19 10:40:00,23.63,23.63,23.57,23.57,18200.0,19.0164,19.0164,18.9681,18.9681,18200.0
2008-06-19 10:45:00,23.57,23.59,23.57,23.58,11000.0,18.9681,18.9842,18.9681,18.9762,11000.0
2008-06-19 10:50:00,23.58,23.61,23.57,23.59,19600.0,18.9762,19.0003,18.9681,18.9842,19600.0
2008-06-19 10:55:00,23.59,23.59,23.57,23.58,19000.0,18.9842,18.9842,18.9681,18.9762,19000.0
2008-06-19 11:00:00,23.58,23.63,23.58,23.6,12800.0,18.9762,19.0164,18.9762,18.9923,12800.0
2008-06-19 11:05:00,23.61,23.61,23.58,23.59,28600.0,19.0003,19.0003,18.9762,18.9842,28600.0
2008-06-19 11:10:00,23.59,23.59,23.5,23.5,21000.0,18.9842,18.9842,18.9118,18.9118,21000.0
2008-06-19 11:15:00,23.5,23.51,23.48,23.49,24800.0,18.9118,18.9198,18.8957,18.9037,24800.0
2008-06-19 11:20:00,23.49,23.5,23.46,23.47,23400.0,18.9037,18.9118,18.8796,18.8876,23400.0
2008-06-19 11:25:00,23.47,23.47,23.43,23.45,24400.0,18.8876,18.8876,18.8555,18.8715,24400.0
2008-06-19 11:30:00,23.45,23.5,23.45,23.5,19800.0,18.8715,18.9118,18.8715,18.9118,19800.0
2008-06-19 11:35:00,23.5,23.53,23.49,23.52,15000.0,18.9118,18.9359,18.9037,18.9279,15000.0
2008-06-19 11:40:00,23.52,23.53,23.49,23.5,21200.0,18.9279,18.9359,18.9037,18.9118,21200.0
2008-06-19 11:45:00,23.5,23.54,23.5,23.53,15400.0,18.9118,18.944,18.9118,18.9359,15400.0
2008-06-19 11:50:00,23.53,23.54,23.53,23.53,10600.0,18.9359,18.944,18.9359,18.9359,10600.0
2008-06-19 11:55:00,23.53,23.54,23.48,23.5,17200.0,18.9359,18.944,18.8957,18.9118,17200.0
2008-06-19 12:00:00,23.5,23.51,23.49,23.5,13200.0,18.9118,18.9198,18.9037,18.9118,13200.0
2008-06-19 12:05:00,23.51,23.51,23.49,23.5,10600.0,18.9198,18.9198,18.9037,18.9118,10600.0
2008-06-19 12:10:00,23.52,23.53,23.52,23.53,14600.0,18.9279,18.9359,18.9279,18.9359,14600.0
2008-06-19 12:15:00,23.54,23.59,23.54,23.55,22600.0,18.944,18.9842,18.944,18.952,22600.0
2008-06-19 12:20:00,23.55,23.55,23.52,23.55,17800.0,18.952,18.952,18.9279,18.952,17800.0
2008-06-19 12:25:00,23.55,23.56,23.5,23.51,16800.0,18.952,18.9601,18.9118,18.9198,16800.0
2008-06-19 12:30:00,23.5,23.58,23.5,23.58,39800.0,18.9118,18.9762,18.9118,18.9762,39800.0
2008-06-19 12:35:00,23.58,23.58,23.56,23.56,13000.0,18.9762,18.9762,18.9601,18.9601,13000.0
2008-06-19 12:40:00,23.56,23.58,23.55,23.58,21400.0,18.9601,18.9762,18.952,18.9762,21400.0
2008-06-19 12:45:00,23.59,23.59,23.56,23.58,16000.0,18.9842,18.9842,18.9601,18.9762,16000.0
2008-06-19 12:50:00,23.59,23.6,23.59,23.6,8800.0,18.9842,18.9923,18.9842,18.9923,8800.0
2008-06-19 12:55:00,23.6,23.6,23.58,23.6,13400.0,18.9923,18.9923,18.9762,18.9923,13400.0
2008-06-19 13:00:00,23.59,23.6,23.58,23.6,13800.0,18.9842,18.9923,18.9762,18.9923,13800.0
2008-06-19 13:05:00,23.6,23.62,23.58,23.62,10600.0,18.9923,19.0084,18.9762,19.0084,10600.0
2008-06-19 13:10:00,23.63,23.63,23.58,23.62,17800.0,19.0164,19.0164,18.9762,19.0084,17800.0
2008-06-19 13:15:00,23.62,23.64,23.6,23.62,12800.0,19.0084,19.0244,18.9923,19.0084,12800.0
2008-06-19 13:20:00,23.62,23.62,23.59,23.61,22600.0,19.0084,19.0084,18.9842,19.0003,22600.0
2008-06-19 13:25:00,23.6,23.61,23.59,23.61,11800.0,18.9923,19.0003,18.9842,19.0003,11800.0
2008-06-19 13:30:00,23.61,23.62,23.61,23.61,8000.0,19.0003,19.0084,19.0003,19.0003,8000.0
2008-06-19 13:35:00,23.61,23.61,23.56,23.57,18400.0,19.0003,19.0003,18.9601,18.9681,18400.0
2008-06-19 13:40:00,23.58,23.58,23.56,23.56,9600.0,18.9762,18.9762,18.9601,18.9601,9600.0
2008-06-19 13:45:00,23.56,23.56,23.53,23.54,13000.0,18.9601,18.9601,18.9359,18.944,13000.0
2008-06-19 13:50:00,23.53,23.54,23.5,23.53,25600.0,18.9359,18.944,18.9118,18.9359,25600.0
2008-06-19 13:55:00,23.53,23.54,23.5,23.52,12600.0,18.9359,18.944,18.9118,18.9279,12600.0
2008-06-19 14:00:00,23.51,23.52,23.48,23.52,17200.0,18.9198,18.9279,18.8957,18.9279,17200.0
2008-06-19 14:05:00,23.52,23.55,23.52,23.55,7400.0,18.9279,18.952,18.9279,18.952,7400.0
2008-06-19 14:10:00,23.55,23.59,23.54,23.59,9600.0,18.952,18.9842,18.944,18.9842,9600.0
2008-06-19 14:15:00,23.59,23.6,23.58,23.58,14000.0,18.9842,18.9923,18.9762,18.9762,14000.0
2008-06-19 14:20:00,23.59,23.59,23.57,23.59,12400.0,18.9842,18.9842,18.9681,18.9842,12400.0
2008-06-19 14:25:00,23.59,23.63,23.59,23.61,16800.0,18.9842,19.0164,18.9842,19.0003,16800.0
2008-06-19 14:30:00,23.61,23.66,23.61,23.63,21200.0,19.0003,19.0405,19.0003,19.0164,21200.0
2008-06-19 14:35:00,23.63,23.65,23.62,23.64,32200.0,19.0164,19.0325,19.0084,19.0244,32200.0
2008-06-19 14:40:00,23.64,23.64,23.59,23.61,37800.0,19.0244,19.0244,18.9842,19.0003,37800.0
2008-06-19 14:45:00,23.61,23.61,23.58,23.59,24600.0,19.0003,19.0003,18.9762,18.9842,24600.0
2008-06-19 14:50:00,23.6,23.6,23.58,23.59,15600.0,18.9923,18.9923,18.9762,18.9842,15600.0
2008-06-19 14:55:00,23.6,23.61,23.58,23.6,28600.0,18.9923,19.0003,18.9762,18.9923,28600.0
2008-06-19 15:00:00,23.6,23.64,23.59,23.64,30400.0,18.9923,19.0244,18.9842,19.0244,30400.0
2008-06-19 15:05:00,23.64,23.67,23.64,23.66,23800.0,19.0244,19.0486,19.0244,19.0405,23800.0
2008-06-19 15:10:00,23.65,23.68,23.65,23.68,21400.0,19.0325,19.0566,19.0325,19.0566,21400.0
2008-06-19 15:15:00,23.67,23.68,23.66,23.67,20600.0,19.0486,19.0566,19.0405,19.0486,20600.0
2008-06-19 15:20:00,23.66,23.67,23.61,23.66,47600.0,19.0405,19.0486,19.0003,19.0405,47600.0
2008-06-19 15:25:00,23.66,23.7,23.65,23.7,35200.0,19.0405,19.0727,19.0325,19.0727,35200.0
2008-06-19 15:30:00,23.7,23.76,23.7,23.73,70800.0,19.0727,19.121,19.0727,19.0969,70800.0
2008-06-19 15:35:00,23.72,23.72,23.66,23.68,42000.0,19.0888,19.0888,19.0405,19.0566,42000.0
2008-06-19 15:40:00,23.68,23.7,23.67,23.67,25200.0,19.0566,19.0727,19.0486,19.0486,25200.0
2008-06-19 15:45:00,23.68,23.69,23.65,23.66,28800.0,19.0566,19.0647,19.0325,19.0405,28800.0
2008-06-19 15:50:00,23.65,23.71,23.65,23.7,28800.0,19.0325,19.0808,19.0325,19.0727,28800.0
2008-06-19 15:55:00,23.7,23.71,23.61,23.61,157800.0,19.0727,19.0808,19.0003,19.0003,157800.0
2008-06-20 09:30:00,23.43,23.71,23.32,23.44,235200.0,18.8555,19.0808,18.7669,18.8635,235200.0
2008-06-20 09:35:00,23.43,23.43,23.17,23.18,37000.0,18.8555,18.8555,18.6462,18.6543,37000.0
2008-06-20 09:40:00,23.18,23.34,23.14,23.2,30000.0,18.6543,18.783,18.6221,18.6704,30000.0
2008-06-20 09:45:00,23.22,23.28,23.21,23.22,20400.0,18.6865,18.7347,18.6784,18.6865,20400.0
2008-06-20 09:50:00,23.22,23.25,23.2,23.2,24600.0,18.6865,18.7106,18.6704,18.6704,24600.0
2008-06-20 09:55:00,23.2,23.2,23.1,23.1,32000.0,18.6704,18.6704,18.5899,18.5899,32000.0
2008-06-20 10:00:00,23.1,23.1,23.04,23.06,27000.0,18.5899,18.5899,18.5416,18.5577,27000.0
2008-06-20 10:05:00,23.05,23.05,23.02,23.04,22200.0,18.5496,18.5496,18.5255,18.5416,22200.0
2008-06-20 10:10:00,23.05,23.11,23.04,23.07,41400.0,18.5496,18.5979,18.5416,18.5657,41400.0
2008-06-20 10:15:00,23.07,23.17,23.05,23.17,28000.0,18.5657,18.6462,18.5496,18.6462,28000.0
2008-06-20 10:20:00,23.17,23.28,23.16,23.28,45000.0,18.6462,18.7347,18.6382,18.7347,45000.0
2008-06-20 10:25:00,23.28,23.29,23.19,23.21,86800.0,18.7347,18.7428,18.6623,18.6784,86800.0
2008-06-20 10:30:00,23.21,23.25,23.2,23.25,33000.0,18.6784,18.7106,18.6704,18.7106,33000.0
2008-06-20 10:35:00,23.25,23.25,23.14,23.14,21000.0,18.7106,18.7106,18.6221,18.6221,21000.0
2008-06-20 10:40:00,23.14,23.14,23.07,23.08,28600.0,18.6221,18.6221,18.5657,18.5738,28600.0
2008-06-20 10:45:00,23.08,23.1,23.08,23.1,16600.0,18.5738,18.5899,18.5738,18.5899,16600.0
2008-06-20 10:50:00,23.1,23.13,23.1,23.11,17000.0,18.5899,18.614,18.5899,18.5979,17000.0
2008-06-20 10:55:00,23.11,23.12,23.1,23.11,17800.0,18.5979,18.606,18.5899,18.5979,17800.0
2008-06-20 11:00:00,23.1,23.1,23.09,23.09,17400.0,18.5899,18.5899,18.5818,18.5818,17400.0
2008-06-20 11:05:00,23.09,23.11,23.07,23.11,51200.0,18.5818,18.5979,18.5657,18.5979,51200.0
2008-06-20 11:10:00,23.11,23.13,23.11,23.11,12800.0,18.5979,18.614,18.5979,18.5979,12800.0
2008-06-20 11:15:00,23.11,23.11,23.1,23.11,20000.0,18.5979,18.5979,18.5899,18.5979,20000.0
2008-06-20 11:20:00,23.11,23.16,23.11,23.15,100800.0,18.5979,18.6382,18.5979,18.6301,100800.0
2008-06-20 11:25:00,23.15,23.16,23.14,23.14,10200.0,18.6301,18.6382,18.6221,18.6221,10200.0
2008-06-20 11:30:00,23.14,23.18,23.14,23.17,64000.0,18.6221,18.6543,18.6221,18.6462,64000.0
2008-06-20 11:35:00,23.16,23.18,23.16,23.18,15600.0,18.6382,18.6543,18.6382,18.6543,15600.0
2008-06-20 11:40:00,23.17,23.21,23.17,23.18,17200.0,18.6462,18.6784,18.6462,18.6543,17200.0
2008-06-20 11:45:00,23.19,23.19,23.17,23.18,19800.0,18.6623,18.6623,18.6462,18.6543,19800.0
2008-06-20 11:50:00,23.17,23.18,23.16,23.18,7000.0,18.6462,18.6543,18.6382,18.6543,7000.0
2008-06-20 11:55:00,23.17,23.22,23.17,23.21,30200.0,18.6462,18.6865,18.6462,18.6784,30200.0
2008-06-20 12:00:00,23.21,23.22,23.2,23.22,6200.0,18.6784,18.6865,18.6704,18.6865,6200.0
2008-06-20 12:05:00,23.23,23.23,23.21,23.22,25400.0,18.6945,18.6945,18.6784,18.6865,25400.0
2008-06-20 12:10:00,23.23,23.25,23.22,23.23,8800.0,18.6945,18.7106,18.6865,18.6945,8800.0
2008-06-20 12:15:00,23.22,23.25,23.22,23.25,8800.0,18.6865,18.7106,18.6865,18.7106,8800.0
2008-06-20 12:20:00,23.24,23.25,23.2,23.21,15400.0,18.7025,18.7106,18.6704,18.6784,15400.0
2008-06-20 12:25:00,23.21,23.22,23.2,23.21,8000.0,18.6784,18.6865,18.6704,18.6784,8000.0
2008-06-20 12:30:00,23.21,23.22,23.19,23.2,14400.0,18.6784,18.6865,18.6623,18.6704,14400.0
2008-06-20 12:35:00,23.2,23.2,23.19,23.19,7400.0,18.6704,18.6704,18.6623,18.6623,7400.0
2008-06-20 12:40:00,23.19,23.2,23.17,23.19,12800.0,18.6623,18.6704,18.6462,18.6623,12800.0
2008-06-20 12:45:00,23.18,23.2,23.16,23.19,22200.0,18.6543,18.6704,18.6382,18.6623,22200.0
2008-06-20 12:50:00,23.2,23.2,23.18,23.2,12400.0,18.6704,18.6704,18.6543,18.6704,12400.0
2008-06-20 12:55:00,23.19,23.19,23.18,23.19,4600.0,18.6623,18.6623,18.6543,18.6623,4600.0
2008-06-20 13:00:00,23.19,23.2,23.18,23.18,16000.0,18.6623,18.6704,18.6543,18.6543,16000.0
2008-06-20 13:05:00,23.18,23.2,23.17,23.17,13000.0,18.6543,18.6704,18.6462,18.6462,13000.0
2008-06-20 13:10:00,23.17,23.18,23.14,23.14,17200.0,18.6462,18.6543,18.6221,18.6221,17200.0
2008-06-20 13:15:00,23.14,23.14,23.13,23.13,17600.0,18.6221,18.6221,18.614,18.614,17600.0
2008-06-20 13:20:00,23.13,23.13,23.09,23.12,15400.0,18.614,18.614,18.5818,18.606,15400.0
2008-06-20 13:25:00,23.12,23.15,23.11,23.13,32600.0,18.606,18.6301,18.5979,18.614,32600.0
2008-06-20 13:30:00,23.13,23.14,23.11,23.11,30400.0,18.614,18.6221,18.5979,18.5979,30400.0
2008-06-20 13:35:00,23.12,23.13,23.11,23.11,8400.0,18.606,18.614,18.5979,18.5979,8400.0
2008-06-20 13:40:00,23.11,23.11,23.06,23.06,5000.0,18.5979,18.5979,18.5577,18.5577,5000.0
2008-06-20 13:45:00,23.06,23.07,23.05,23.05,16200.0,18.5577,18.5657,18.5496,18.5496,16200.0
2008-06-20 13:50:00,23.05,23.05,23.04,23.05,8400.0,18.5496,18.5496,18.5416,18.5496,8400.0
2008-06-20 13:55:00,23.04,23.06,23.04,23.05,14400.0,18.5416,18.5577,18.5416,18.5496,14400.0
2008-06-20 14:00:00,23.05,23.05,23.03,23.04,8000.0,18.5496,18.5496,18.5335,18.5416,8000.0
2008-06-20 14:05:00,23.04,23.05,23.0,23.02,9400.0,18.5416,18.5496,18.5094,18.5255,9400.0
2008-06-20 14:10:00,23.02,23.02,22.99,23.01,26400.0,18.5255,18.5255,18.5014,18.5175,26400.0
2008-06-20 14:15:00,23.01,23.06,23.01,23.04,23800.0,18.5175,18.5577,18.5175,18.5416,23800.0
2008-06-20 14:20:00,23.05,23.05,23.02,23.04,11000.0,18.5496,18.5496,18.5255,18.5416,11000.0
2008-06-20 14:25:00,23.03,23.06,23.02,23.06,21000.0,18.5335,18.5577,18.5255,18.5577,21000.0
2008-06-20 14:30:00,23.05,23.05,23.02,23.02,13600.0,18.5496,18.5496,18.5255,18.5255,13600.0
2008-06-20 14:35:00,23.02,23.03,23.0,23.0,8600.0,18.5255,18.5335,18.5094,18.5094,8600.0
2008-06-20 14:40:00,23.0,23.03,23.0,23.02,8000.0,18.5094,18.5335,18.5094,18.5255,8000.0
2008-06-20 14:45:00,23.02,23.02,22.98,22.99,15000.0,18.5255,18.5255,18.4933,18.5014,15000.0
2008-06-20 14:50:00,22.99,23.02,22.98,23.02,23600.0,18.5014,18.5255,18.4933,18.5255,23600.0
2008-06-20 14:55:00,23.02,23.04,22.99,23.0,22600.0,18.5255,18.5416,18.5014,18.5094,22600.0
2008-06-20 15:00:00,23.0,23.02,22.99,23.02,19200.0,18.5094,18.5255,18.5014,18.5255,19200.0
2008-06-20 15:05:00,23.02,23.03,23.0,23.01,25600.0,18.5255,18.5335,18.5094,18.5175,25600.0
2008-06-20 15:10:00,23.0,23.03,23.0,23.02,10000.0,18.5094,18.5335,18.5094,18.5255,10000.0
2008-06-20 15:15:00,23.02,23.03,23.0,23.0,17600.0,18.5255,18.5335,18.5094,18.5094,17600.0
2008-06-20 15:20:00,23.0,23.03,23.0,23.03,23800.0,18.5094,18.5335,18.5094,18.5335,23800.0
2008-06-20 15:25:00,23.05,23.05,23.0,23.0,29600.0,18.5496,18.5496,18.5094,18.5094,29600.0
2008-06-20 15:30:00,23.0,23.02,22.99,23.01,14400.0,18.5094,18.5255,18.5014,18.5175,14400.0
2008-06-20 15:35:00,23.0,23.02,22.98,23.01,27200.0,18.5094,18.5255,18.4933,18.5175,27200.0
2008-06-20 15:40:00,23.01,23.04,22.98,23.0,44800.0,18.5175,18.5416,18.4933,18.5094,44800.0
2008-06-20 15:45:00,23.0,23.09,22.99,23.06,39200.0,18.5094,18.5818,18.5014,18.5577,39200.0
2008-06-20 15:50:00,23.06,23.13,23.05,23.13,43000.0,18.5577,18.614,18.5496,18.614,43000.0
2008-06-20 15:55:00,23.12,23.14,23.06,23.06,103800.0,18.606,18.6221,18.5577,18.5577,103800.0
2008-06-23 09:30:00,23.16,23.25,23.16,23.18,19800.0,18.6382,18.7106,18.6382,18.6543,19800.0
2008-06-23 09:35:00,23.21,23.21,23.11,23.13,11600.0,18.6784,18.6784,18.5979,18.614,11600.0
2008-06-23 09:40:00,23.12,23.17,23.0,23.03,31200.0,18.606,18.6462,18.5094,18.5335,31200.0
2008-06-23 09:45:00,23.03,23.06,23.0,23.02,14400.0,18.5335,18.5577,18.5094,18.5255,14400.0
2008-06-23 09:50:00,23.01,23.05,23.0,23.04,15200.0,18.5175,18.5496,18.5094,18.5416,15200.0
2008-06-23 09:55:00,23.06,23.09,23.04,23.08,14800.0,18.5577,18.5818,18.5416,18.5738,14800.0
2008-06-23 10:00:00,23.09,23.09,23.04,23.09,12800.0,18.5818,18.5818,18.5416,18.5818,12800.0
2008-06-23 10:05:00,23.08,23.08,23.04,23.05,16200.0,18.5738,18.5738,18.5416,18.5496,16200.0
2008-06-23 10:10:00,23.05,23.08,23.04,23.06,21400.0,18.5496,18.5738,18.5416,18.5577,21400.0
2008-06-23 10:15:00,23.06,23.06,23.04,23.04,12600.0,18.5577,18.5577,18.5416,18.5416,12600.0
2008-06-23 10:20:00,23.04,23.04,23.0,23.02,8200.0,18.5416,18.5416,18.5094,18.5255,8200.0
2008-06-23 10:25:00,23.02,23.05,23.02,23.02,9800.0,18.5255,18.5496,18.5255,18.5255,9800.0
2008-06-23 10:30:00,23.02,23.04,23.02,23.04,28800.0,18.5255,18.5416,18.5255,18.5416,28800.0
2008-06-23 10:35:00,23.03,23.04,23.02,23.03,15200.0,18.5335,18.5416,18.5255,18.5335,15200.0
2008-06-23 10:40:00,23.03,23.05,23.0,23.01,11200.0,18.5335,18.5496,18.5094,18.5175,11200.0
2008-06-23 10:45:00,23.02,23.02,23.0,23.0,6600.0,18.5255,18.5255,18.5094,18.5094,6600.0
2008-06-23 10:50:00,23.01,23.01,22.98,23.0,28200.0,18.5175,18.5175,18.4933,18.5094,28200.0
2008-06-23 10:55:00,23.0,23.01,23.0,23.01,7200.0,18.5094,18.5175,18.5094,18.5175,7200.0
2008-06-23 11:00:00,23.01,23.06,23.01,23.03,27000.0,18.5175,18.5577,18.5175,18.5335,27000.0
2008-06-23 11:05:00,23.02,23.03,23.0,23.03,17200.0,18.5255,18.5335,18.5094,18.5335,17200.0
2008-06-23 11:10:00,23.03,23.06,23.02,23.06,13200.0,18.5335,18.5577,18.5255,18.5577,13200.0
2008-06-23 11:15:00,23.06,23.06,23.0,23.0,19800.0,18.5577,18.5577,18.5094,18.5094,19800.0
2008-06-23 11:20:00,23.0,23.02,22.99,23.0,20800.0,18.5094,18.5255,18.5014,18.5094,20800.0
2008-06-23 11:25:00,23.0,23.0,22.98,22.99,16600.0,18.5094,18.5094,18.4933,18.5014,16600.0
2008-06-23 11:30:00,22.99,23.0,22.97,22.97,15000.0,18.5014,18.5094,18.4853,18.4853,15000.0
2008-06-23 11:35:00,22.97,23.0,22.97,23.0,14800.0,18.4853,18.5094,18.4853,18.5094,14800.0
2008-06-23 11:40:00,23.0,23.01,22.99,23.0,19800.0,18.5094,18.5175,18.5014,18.5094,19800.0
2008-06-23 11:45:00,23.0,23.0,22.95,22.96,22200.0,18.5094,18.5094,18.4692,18.4772,22200.0
2008-06-23 11:50:00,22.96,22.99,22.96,22.97,9400.0,18.4772,18.5014,18.4772,18.4853,9400.0
2008-06-23 11:55:00,22.97,23.0,22.97,22.99,6800.0,18.4853,18.5094,18.4853,18.5014,6800.0
2008-06-23 12:00:00,22.99,23.01,22.97,22.97,15800.0,18.5014,18.5175,18.4853,18.4853,15800.0
2008-06-23 12:05:00,22.97,22.97,22.94,22.94,10200.0,18.4853,18.4853,18.4611,18.4611,10200.0
2008-06-23 12:10:00,22.94,22.94,22.92,22.93,16400.0,18.4611,18.4611,18.445,18.4531,16400.0
2008-06-23 12:15:00,22.92,22.93,22.91,22.92,11400.0,18.445,18.4531,18.437,18.445,11400.0
2008-06-23 12:20:00,22.93,22.94,22.91,22.92,13600.0,18.4531,18.4611,18.437,18.445,13600.0
2008-06-23 12:25:00,22.92,22.93,22.91,22.92,20800.0,18.445,18.4531,18.437,18.445,20800.0
2008-06-23 12:30:00,22.92,22.94,22.9,22.9,19600.0,18.445,18.4611,18.4289,18.4289,19600.0
2008-06-23 12:35:00,22.9,22.93,22.89,22.92,15200.0,18.4289,18.4531,18.4209,18.445,15200.0
2008-06-23 12:40:00,22.91,22.93,22.91,22.93,8600.0,18.437,18.4531,18.437,18.4531,8600.0
2008-06-23 12:45:00,22.92,22.95,22.92,22.95,13000.0,18.445,18.4692,18.445,18.4692,13000.0
2008-06-23 12:50:00,22.96,22.97,22.93,22.93,9400.0,18.4772,18.4853,18.4531,18.4531,9400.0
2008-06-23 12:55:00,22.93,22.98,22.93,22.97,21000.0,18.4531,18.4933,18.4531,18.4853,21000.0
2008-06-23 13:00:00,22.96,23.01,22.96,23.0,38800.0,18.4772,18.5175,18.4772,18.5094,38800.0
2008-06-23 13:05:00,23.0,23.05,22.98,23.05,27400.0,18.5094,18.5496,18.4933,18.5496,27400.0
2008-06-23 13:10:00,23.04,23.05,23.02,23.03,16200.0,18.5416,18.5496,18.5255,18.5335,16200.0
2008-06-23 13:15:00,23.03,23.05,23.02,23.04,19200.0,18.5335,18.5496,18.5255,18.5416,19200.0
2008-06-23 13:20:00,23.03,23.09,23.02,23.08,16200.0,18.5335,18.5818,18.5255,18.5738,16200.0
2008-06-23 13:25:00,23.06,23.07,23.0,23.02,18600.0,18.5577,18.5657,18.5094,18.5255,18600.0
2008-06-23 13:30:00,23.01,23.02,23.0,23.0,12400.0,18.5175,18.5255,18.5094,18.5094,12400.0
2008-06-23 13:35:00,23.0,23.01,22.99,23.0,11000.0,18.5094,18.5175,18.5014,18.5094,11000.0
2008-06-23 13:40:00,23.0,23.0,22.98,23.0,16000.0,18.5094,18.5094,18.4933,18.5094,16000.0
2008-06-23 13:45:00,22.98,23.0,22.98,23.0,8400.0,18.4933,18.5094,18.4933,18.5094,8400.0
2008-06-23 13:50:00,23.0,23.0,22.96,22.97,13600.0,18.5094,18.5094,18.4772,18.4853,13600.0
2008-06-23 13:55:00,22.98,22.98,22.96,22.97,7800.0,18.4933,18.4933,18.4772,18.4853,7800.0
2008-06-23 14:00:00,22.97,22.98,22.96,22.96,13000.0,18.4853,18.4933,18.4772,18.4772,13000.0
2008-06-23 14:05:00,22.96,22.98,22.96,22.98,18600.0,18.4772,18.4933,18.4772,18.4933,18600.0
2008-06-23 14:10:00,22.98,22.98,22.96,22.96,3400.0,18.4933,18.4933,18.4772,18.4772,3400.0
2008-06-23 14:15:00,22.96,23.0,22.96,23.0,23800.0,18.4772,18.5094,18.4772,18.5094,23800.0
2008-06-23 14:20:00,22.99,23.0,22.96,22.97,11800.0,18.5014,18.5094,18.4772,18.4853,11800.0
2008-06-23 14:25:00,22.96,22.97,22.93,22.94,14800.0,18.4772,18.4853,18.4531,18.4611,14800.0
2008-06-23 14:30:00,22.95,22.95,22.93,22.93,13000.0,18.4692,18.4692,18.4531,18.4531,13000.0
2008-06-23 14:35:00,22.94,22.95,22.94,22.95,14800.0,18.4611,18.4692,18.4611,18.4692,14800.0
2008-06-23 14:40:00,22.95,22.96,22.91,22.91,17400.0,18.4692,18.4772,18.437,18.437,17400.0
2008-06-23 14:45:00,22.91,22.92,22.88,22.88,20400.0,18.437,18.445,18.4128,18.4128,20400.0
2008-06-23 14:50:00,22.89,22.89,22.85,22.86,27200.0,18.4209,18.4209,18.3887,18.3967,27200.0
2008-06-23 14:55:00,22.86,22.86,22.84,22.85,27800.0,18.3967,18.3967,18.3806,18.3887,27800.0
2008-06-23 15:00:00,22.85,22.87,22.83,22.86,35800.0,18.3887,18.4048,18.3726,18.3967,35800.0
2008-06-23 15:05:00,22.86,22.88,22.86,22.88,19600.0,18.3967,18.4128,18.3967,18.4128,19600.0
2008-06-23 15:10:00,22.88,22.89,22.87,22.87,12400.0,18.4128,18.4209,18.4048,18.4048,12400.0
2008-06-23 15:15:00,22.87,22.87,22.83,22.84,24400.0,18.4048,18.4048,18.3726,18.3806,24400.0
2008-06-23 15:20:00,22.85,22.86,22.84,22.86,12200.0,18.3887,18.3967,18.3806,18.3967,12200.0
2008-06-23 15:25:00,22.86,22.9,22.86,22.89,24400.0,18.3967,18.4289,18.3967,18.4209,24400.0
2008-06-23 15:30:00,22.89,22.9,22.88,22.89,26400.0,18.4209,18.4289,18.4128,18.4209,26400.0
2008-06-23 15:35:00,22.89,22.89,22.86,22.87,30000.0,18.4209,18.4209,18.3967,18.4048,30000.0
2008-06-23 15:40:00,22.87,22.88,22.85,22.85,33800.0,18.4048,18.4128,18.3887,18.3887,33800.0
2008-06-23 15:45:00,22.85,22.86,22.84,22.85,23200.0,18.3887,18.3967,18.3806,18.3887,23200.0
2008-06-23 15:50:00,22.85,22.88,22.84,22.88,30600.0,18.3887,18.4128,18.3806,18.4128,30600.0
2008-06-23 15:55:00,22.88,22.91,22.86,22.9,67000.0,18.4128,18.437,18.3967,18.4289,67000.0
2008-06-24 09:30:00,22.88,22.88,22.74,22.75,29600.0,18.4128,18.4128,18.3002,18.3082,29600.0
2008-06-24 09:35:00,22.74,22.8,22.64,22.68,60600.0,18.3002,18.3485,18.2197,18.2519,60600.0
2008-06-24 09:40:00,22.68,22.72,22.65,22.69,58400.0,18.2519,18.2841,18.2277,18.2599,58400.0
2008-06-24 09:45:00,22.68,22.7,22.65,22.67,27800.0,18.2519,18.268,18.2277,18.2438,27800.0
2008-06-24 09:50:00,22.66,22.75,22.65,22.73,27200.0,18.2358,18.3082,18.2277,18.2921,27200.0
2008-06-24 09:55:00,22.71,22.73,22.68,22.69,33200.0,18.276,18.2921,18.2519,18.2599,33200.0
2008-06-24 10:00:00,22.69,22.69,22.67,22.68,30000.0,18.2599,18.2599,18.2438,18.2519,30000.0
2008-06-24 10:05:00,22.68,22.74,22.68,22.73,40600.0,18.2519,18.3002,18.2519,18.2921,40600.0
2008-06-24 10:10:00,22.73,22.77,22.68,22.68,41000.0,18.2921,18.3243,18.2519,18.2519,41000.0
2008-06-24 10:15:00,22.68,22.73,22.67,22.72,21800.0,18.2519,18.2921,18.2438,18.2841,21800.0
2008-06-24 10:20:00,22.72,22.73,22.71,22.71,19000.0,18.2841,18.2921,18.276,18.276,19000.0
2008-06-24 10:25:00,22.72,22.73,22.68,22.7,20600.0,18.2841,18.2921,18.2519,18.268,20600.0
2008-06-24 10:30:00,22.7,22.73,22.68,22.69,14800.0,18.268,18.2921,18.2519,18.2599,14800.0
2008-06-24 10:35:00,22.69,22.72,22.68,22.7,19800.0,18.2599,18.2841,18.2519,18.268,19800.0
2008-06-24 10:40:00,22.7,22.72,22.69,22.71,15000.0,18.268,18.2841,18.2599,18.276,15000.0
2008-06-24 10:45:00,22.71,22.73,22.68,22.7,19000.0,18.276,18.2921,18.2519,18.268,19000.0
2008-06-24 10:50:00,22.69,22.72,22.68,22.7,12400.0,18.2599,18.2841,18.2519,18.268,12400.0
2008-06-24 10:55:00,22.7,22.79,22.7,22.79,19200.0,18.268,18.3404,18.268,18.3404,19200.0
2008-06-24 11:00:00,22.78,22.81,22.76,22.81,15400.0,18.3324,18.3565,18.3163,18.3565,15400.0
2008-06-24 11:05:00,22.8,22.85,22.8,22.84,22400.0,18.3485,18.3887,18.3485,18.3806,22400.0
2008-06-24 11:10:00,22.84,22.89,22.83,22.89,28000.0,18.3806,18.4209,18.3726,18.4209,28000.0
2008-06-24 11:15:00,22.89,22.97,22.88,22.96,48600.0,18.4209,18.4853,18.4128,18.4772,48600.0
2008-06-24 11:20:00,22.96,23.0,22.96,23.0,43600.0,18.4772,18.5094,18.4772,18.5094,43600.0
2008-06-24 11:25:00,22.99,23.0,22.96,22.96,25600.0,18.5014,18.5094,18.4772,18.4772,25600.0
2008-06-24 11:30:00,22.96,22.97,22.95,22.96,25200.0,18.4772,18.4853,18.4692,18.4772,25200.0
2008-06-24 11:35:00,22.96,23.0,22.95,22.97,66200.0,18.4772,18.5094,18.4692,18.4853,66200.0
2008-06-24 11:40:00,22.96,23.01,22.96,23.0,15800.0,18.4772,18.5175,18.4772,18.5094,15800.0
2008-06-24 11:45:00,23.01,23.04,23.0,23.04,11400.0,18.5175,18.5416,18.5094,18.5416,11400.0
2008-06-24 11:50:00,23.03,23.06,23.01,23.05,13200.0,18.5335,18.5577,18.5175,18.5496,13200.0
2008-06-24 11:55:00,23.04,23.12,23.03,23.07,106600.0,18.5416,18.606,18.5335,18.5657,106600.0
2008-06-24 12:00:00,23.07,23.07,23.04,23.04,6600.0,18.5657,18.5657,18.5416,18.5416,6600.0
2008-06-24 12:05:00,23.04,23.04,23.0,23.03,25200.0,18.5416,18.5416,18.5094,18.5335,25200.0
2008-06-24 12:10:00,23.03,23.03,23.01,23.02,3400.0,18.5335,18.5335,18.5175,18.5255,3400.0
2008-06-24 12:15:00,23.01,23.02,23.01,23.01,15000.0,18.5175,18.5255,18.5175,18.5175,15000.0
2008-06-24 12:20:00,23.01,23.03,23.01,23.03,16000.0,18.5175,18.5335,18.5175,18.5335,16000.0
2008-06-24 12:25:00,23.02,23.07,23.02,23.06,13000.0,18.5255,18.5657,18.5255,18.5577,13000.0
2008-06-24 12:30:00,23.07,23.07,23.05,23.06,75800.0,18.5657,18.5657,18.5496,18.5577,75800.0
2008-06-24 12:35:00,23.05,23.06,23.04,23.05,3800.0,18.5496,18.5577,18.5416,18.5496,3800.0
2008-06-24 12:40:00,23.06,23.06,23.04,23.05,3600.0,18.5577,18.5577,18.5416,18.5496,3600.0
2008-06-24 12:45:00,23.04,23.05,23.03,23.03,7800.0,18.5416,18.5496,18.5335,18.5335,7800.0
2008-06-24 12:50:00,23.04,23.04,23.02,23.02,10200.0,18.5416,18.5416,18.5255,18.5255,10200.0
2008-06-24 12:55:00,23.02,23.03,23.02,23.02,7200.0,18.5255,18.5335,18.5255,18.5255,7200.0
2008-06-24 13:00:00,23.02,23.03,23.01,23.03,7000.0,18.5255,18.5335,18.5175,18.5335,7000.0
2008-06-24 13:05:00,23.02,23.03,23.01,23.02,8000.0,18.5255,18.5335,18.5175,18.5255,8000.0
2008-06-24 13:10:00,23.02,23.02,23.01,23.02,10800.0,18.5255,18.5255,18.5175,18.5255,10800.0
2008-06-24 13:15:00,23.01,23.02,23.0,23.01,7000.0,18.5175,18.5255,18.5094,18.5175,7000.0
2008-06-24 13:20:00,23.0,23.03,23.0,23.01,4800.0,18.5094,18.5335,18.5094,18.5175,4800.0
2008-06-24 13:25:00,23.01,23.03,23.01,23.02,10600.0,18.5175,18.5335,18.5175,18.5255,10600.0
2008-06-24 13:30:00,23.02,23.02,23.0,23.02,34200.0,18.5255,18.5255,18.5094,18.5255,34200.0
2008-06-24 13:35:00,23.02,23.04,23.02,23.02,9800.0,18.5255,18.5416,18.5255,18.5255,9800.0
2008-06-24 13:40:00,23.02,23.02,23.01,23.01,9800.0,18.5255,18.5255,18.5175,18.5175,9800.0
2008-06-24 13:45:00,23.01,23.05,23.01,23.04,6000.0,18.5175,18.5496,18.5175,18.5416,6000.0
2008-06-24 13:50:00,23.04,23.07,23.04,23.07,12600.0,18.5416,18.5657,18.5416,18.5657,12600.0
2008-06-24 13:55:00,23.07,23.07,23.02,23.03,8600.0,18.5657,18.5657,18.5255,18.5335,8600.0
2008-06-24 14:00:00,23.03,23.05,23.02,23.04,40800.0,18.5335,18.5496,18.5255,18.5416,40800.0
2008-06-24 14:05:00,23.04,23.04,23.01,23.01,16600.0,18.5416,18.5416,18.5175,18.5175,16600.0
2008-06-24 14:10:00,23.02,23.02,22.99,23.0,84800.0,18.5255,18.5255,18.5014,18.5094,84800.0
2008-06-24 14:15:00,23.0,23.02,23.0,23.0,6400.0,18.5094,18.5255,18.5094,18.5094,6400.0
2008-06-24 14:20:00,23.0,23.0,23.0,23.0,7400.0,18.5094,18.5094,18.5094,18.5094,7400.0
2008-06-24 14:25:00,23.0,23.0,22.99,23.0,14200.0,18.5094,18.5094,18.5014,18.5094,14200.0
2008-06-24 14:30:00,23.0,23.0,22.99,22.99,13800.0,18.5094,18.5094,18.5014,18.5014,13800.0
2008-06-24 14:35:00,22.99,22.99,22.96,22.96,19400.0,18.5014,18.5014,18.4772,18.4772,19400.0
2008-06-24 14:40:00,22.96,22.96,22.95,22.95,9400.0,18.4772,18.4772,18.4692,18.4692,9400.0
2008-06-24 14:45:00,22.95,22.95,22.93,22.94,20600.0,18.4692,18.4692,18.4531,18.4611,20600.0
2008-06-24 14:50:00,22.93,22.94,22.93,22.93,19200.0,18.4531,18.4611,18.4531,18.4531,19200.0
2008-06-24 14:55:00,22.93,22.94,22.93,22.93,20800.0,18.4531,18.4611,18.4531,18.4531,20800.0
2008-06-24 15:00:00,22.93,22.95,22.93,22.93,24400.0,18.4531,18.4692,18.4531,18.4531,24400.0
2008-06-24 15:05:00,22.93,22.94,22.92,22.93,54800.0,18.4531,18.4611,18.445,18.4531,54800.0
2008-06-24 15:10:00,22.93,22.97,22.93,22.96,16200.0,18.4531,18.4853,18.4531,18.4772,16200.0
2008-06-24 15:15:00,22.96,22.98,22.96,22.96,16400.0,18.4772,18.4933,18.4772,18.4772,16400.0
2008-06-24 15:20:00,22.96,22.96,22.87,22.88,54200.0,18.4772,18.4772,18.4048,18.4128,54200.0
2008-06-24 15:25:00,22.88,22.88,22.84,22.86,36000.0,18.4128,18.4128,18.3806,18.3967,36000.0
2008-06-24 15:30:00,22.85,22.86,22.82,22.83,52600.0,18.3887,18.3967,18.3645,18.3726,52600.0
2008-06-24 15:35:00,22.83,22.84,22.79,22.83,74000.0,18.3726,18.3806,18.3404,18.3726,74000.0
2008-06-24 15:40:00,22.84,22.9,22.83,22.89,27800.0,18.3806,18.4289,18.3726,18.4209,27800.0
2008-06-24 15:45:00,22.9,22.9,22.89,22.89,23600.0,18.4289,18.4289,18.4209,18.4209,23600.0
2008-06-24 15:50:00,22.89,22.89,22.83,22.86,47600.0,18.4209,18.4209,18.3726,18.3967,47600.0
2008-06-24 15:55:00,22.86,22.88,22.85,22.86,64000.0,18.3967,18.4128,18.3887,18.3967,64000.0
2008-06-25 09:30:00,22.88,22.88,22.86,22.86,600.0,18.4128,18.4128,18.3967,18.3967,600.0
2008-06-25 09:35:00,22.86,23.02,22.85,22.91,39600.0,18.3967,18.5255,18.3887,18.437,39600.0
2008-06-25 09:40:00,22.9,23.1,22.9,23.09,9800.0,18.4289,18.5899,18.4289,18.5818,9800.0
2008-06-25 09:45:00,23.12,23.21,23.12,23.21,39000.0,18.606,18.6784,18.606,18.6784,39000.0
2008-06-25 09:50:00,23.2,23.25,23.16,23.23,36800.0,18.6704,18.7106,18.6382,18.6945,36800.0
2008-06-25 09:55:00,23.23,23.34,23.21,23.32,31400.0,18.6945,18.783,18.6784,18.7669,31400.0
2008-06-25 10:00:00,23.29,23.36,23.29,23.36,33000.0,18.7428,18.7991,18.7428,18.7991,33000.0
2008-06-25 10:05:00,23.36,23.37,23.32,23.34,44800.0,18.7991,18.8072,18.7669,18.783,44800.0
2008-06-25 10:10:00,23.34,23.36,23.33,23.36,26400.0,18.783,18.7991,18.775,18.7991,26400.0
2008-06-25 10:15:00,23.35,23.38,23.35,23.37,23600.0,18.7911,18.8152,18.7911,18.8072,23600.0
2008-06-25 10:20:00,23.37,23.45,23.37,23.44,26800.0,18.8072,18.8715,18.8072,18.8635,26800.0
2008-06-25 10:25:00,23.44,23.48,23.37,23.38,31400.0,18.8635,18.8957,18.8072,18.8152,31400.0
2008-06-25 10:30:00,23.37,23.43,23.36,23.43,27800.0,18.8072,18.8555,18.7991,18.8555,27800.0
2008-06-25 10:35:00,23.45,23.5,23.41,23.5,57200.0,18.8715,18.9118,18.8394,18.9118,57200.0
2008-06-25 10:40:00,23.49,23.55,23.47,23.54,22800.0,18.9037,18.952,18.8876,18.944,22800.0
2008-06-25 10:45:00,23.55,23.61,23.54,23.6,29800.0,18.952,19.0003,18.944,18.9923,29800.0
2008-06-25 10:50:00,23.6,23.61,23.55,23.56,36000.0,18.9923,19.0003,18.952,18.9601,36000.0
2008-06-25 10:55:00,23.56,23.56,23.54,23.55,23000.0,18.9601,18.9601,18.944,18.952,23000.0
2008-06-25 11:00:00,23.56,23.56,23.43,23.46,72400.0,18.9601,18.9601,18.8555,18.8796,72400.0
2008-06-25 11:05:00,23.43,23.46,23.4,23.43,31800.0,18.8555,18.8796,18.8313,18.8555,31800.0
2008-06-25 11:10:00,23.44,23.5,23.44,23.47,23800.0,18.8635,18.9118,18.8635,18.8876,23800.0
2008-06-25 11:15:00,23.47,23.5,23.46,23.47,46000.0,18.8876,18.9118,18.8796,18.8876,46000.0
2008-06-25 11:20:00,23.47,23.49,23.46,23.48,50000.0,18.8876,18.9037,18.8796,18.8957,50000.0
2008-06-25 11:25:00,23.48,23.48,23.47,23.47,30400.0,18.8957,18.8957,18.8876,18.8876,30400.0
2008-06-25 11:30:00,23.47,23.49,23.47,23.47,61400.0,18.8876,18.9037,18.8876,18.8876,61400.0
2008-06-25 11:35:00,23.47,23.48,23.46,23.47,43000.0,18.8876,18.8957,18.8796,18.8876,43000.0
2008-06-25 11:40:00,23.47,23.47,23.45,23.45,34800.0,18.8876,18.8876,18.8715,18.8715,34800.0
2008-06-25 11:45:00,23.45,23.5,23.43,23.5,939000.0,18.8715,18.9118,18.8555,18.9118,939000.0
2008-06-25 11:50:00,23.49,23.51,23.49,23.51,23200.0,18.9037,18.9198,18.9037,18.9198,23200.0
2008-06-25 11:55:00,23.51,23.57,23.5,23.57,47200.0,18.9198,18.9681,18.9118,18.9681,47200.0
2008-06-25 12:00:00,23.56,23.57,23.53,23.53,29600.0,18.9601,18.9681,18.9359,18.9359,29600.0
2008-06-25 12:05:00,23.53,23.53,23.48,23.5,14200.0,18.9359,18.9359,18.8957,18.9118,14200.0
2008-06-25 12:10:00,23.49,23.52,23.49,23.52,22200.0,18.9037,18.9279,18.9037,18.9279,22200.0
2008-06-25 12:15:00,23.52,23.53,23.51,23.51,25400.0,18.9279,18.9359,18.9198,18.9198,25400.0
2008-06-25 12:20:00,23.51,23.52,23.5,23.51,15200.0,18.9198,18.9279,18.9118,18.9198,15200.0
2008-06-25 12:25:00,23.5,23.52,23.5,23.52,9400.0,18.9118,18.9279,18.9118,18.9279,9400.0
2008-06-25 12:30:00,23.52,23.55,23.52,23.55,29600.0,18.9279,18.952,18.9279,18.952,29600.0
2008-06-25 12:35:00,23.55,23.57,23.55,23.56,23200.0,18.952,18.9681,18.952,18.9601,23200.0
2008-06-25 12:40:00,23.57,23.57,23.54,23.54,19000.0,18.9681,18.9681,18.944,18.944,19000.0
2008-06-25 12:45:00,23.54,23.54,23.53,23.53,11800.0,18.944,18.944,18.9359,18.9359,11800.0
2008-06-25 12:50:00,23.54,23.54,23.53,23.53,13400.0,18.944,18.944,18.9359,18.9359,13400.0
2008-06-25 12:55:00,23.53,23.53,23.53,23.53,1400.0,18.9359,18.9359,18.9359,18.9359,1400.0
2008-06-25 13:00:00,23.53,23.55,23.5,23.5,35400.0,18.9359,18.952,18.9118,18.9118,35400.0
2008-06-25 13:05:00,23.5,23.5,23.42,23.42,39400.0,18.9118,18.9118,18.8474,18.8474,39400.0
2008-06-25 13:10:00,23.42,23.46,23.39,23.45,31000.0,18.8474,18.8796,18.8233,18.8715,31000.0
2008-06-25 13:15:00,23.48,23.48,23.45,23.47,7000.0,18.8957,18.8957,18.8715,18.8876,7000.0
2008-06-25 13:20:00,23.47,23.5,23.47,23.49,8200.0,18.8876,18.9118,18.8876,18.9037,8200.0
2008-06-25 13:25:00,23.49,23.5,23.49,23.5,22400.0,18.9037,18.9118,18.9037,18.9118,22400.0
2008-06-25 13:30:00,23.5,23.51,23.5,23.5,14000.0,18.9118,18.9198,18.9118,18.9118,14000.0
2008-06-25 13:35:00,23.5,23.52,23.49,23.52,15000.0,18.9118,18.9279,18.9037,18.9279,15000.0
2008-06-25 13:40:00,23.52,23.52,23.51,23.52,12800.0,18.9279,18.9279,18.9198,18.9279,12800.0
2008-06-25 13:45:00,23.51,23.52,23.5,23.52,18600.0,18.9198,18.9279,18.9118,18.9279,18600.0
2008-06-25 13:50:00,23.52,23.58,23.51,23.58,86400.0,18.9279,18.9762,18.9198,18.9762,86400.0
2008-06-25 13:55:00,23.57,23.57,23.48,23.48,27200.0,18.9681,18.9681,18.8957,18.8957,27200.0
2008-06-25 14:00:00,23.49,23.53,23.49,23.52,17200.0,18.9037,18.9359,18.9037,18.9279,17200.0
2008-06-25 14:05:00,23.53,23.54,23.49,23.5,21400.0,18.9359,18.944,18.9037,18.9118,21400.0
2008-06-25 14:10:00,23.5,23.55,23.45,23.54,35200.0,18.9118,18.952,18.8715,18.944,35200.0
2008-06-25 14:15:00,23.53,23.55,23.47,23.5,101000.0,18.9359,18.952,18.8876,18.9118,101000.0
2008-06-25 14:20:00,23.51,23.52,23.42,23.46,100400.0,18.9198,18.9279,18.8474,18.8796,100400.0
2008-06-25 14:25:00,23.46,23.5,23.45,23.46,33200.0,18.8796,18.9118,18.8715,18.8796,33200.0
2008-06-25 14:30:00,23.45,23.49,23.41,23.49,50200.0,18.8715,18.9037,18.8394,18.9037,50200.0
2008-06-25 14:35:00,23.49,23.5,23.45,23.47,42400.0,18.9037,18.9118,18.8715,18.8876,42400.0
2008-06-25 14:40:00,23.48,23.49,23.43,23.45,46000.0,18.8957,18.9037,18.8555,18.8715,46000.0
2008-06-25 14:45:00,23.43,23.47,23.38,23.45,38600.0,18.8555,18.8876,18.8152,18.8715,38600.0
2008-06-25 14:50:00,23.45,23.48,23.43,23.45,27800.0,18.8715,18.8957,18.8555,18.8715,27800.0
2008-06-25 14:55:00,23.45,23.49,23.42,23.46,19400.0,18.8715,18.9037,18.8474,18.8796,19400.0
2008-06-25 15:00:00,23.47,23.52,23.46,23.51,26600.0,18.8876,18.9279,18.8796,18.9198,26600.0
2008-06-25 15:05:00,23.51,23.53,23.49,23.49,38600.0,18.9198,18.9359,18.9037,18.9037,38600.0
2008-06-25 15:10:00,23.49,23.52,23.49,23.5,42200.0,18.9037,18.9279,18.9037,18.9118,42200.0
2008-06-25 15:15:00,23.5,23.52,23.43,23.43,33600.0,18.9118,18.9279,18.8555,18.8555,33600.0
2008-06-25 15:20:00,23.44,23.44,23.38,23.4,41200.0,18.8635,18.8635,18.8152,18.8313,41200.0
2008-06-25 15:25:00,23.4,23.42,23.35,23.38,37200.0,18.8313,18.8474,18.7911,18.8152,37200.0
2008-06-25 15:30:00,23.38,23.41,23.33,23.33,42200.0,18.8152,18.8394,18.775,18.775,42200.0
2008-06-25 15:35:00,23.33,23.36,23.32,23.34,42400.0,18.775,18.7991,18.7669,18.783,42400.0
2008-06-25 15:40:00,23.34,23.38,23.32,23.36,46200.0,18.783,18.8152,18.7669,18.7991,46200.0
2008-06-25 15:45:00,23.35,23.35,23.28,23.28,50600.0,18.7911,18.7911,18.7347,18.7347,50600.0
2008-06-25 15:50:00,23.29,23.36,23.29,23.35,48800.0,18.7428,18.7991,18.7428,18.7911,48800.0
2008-06-25 15:55:00,23.35,23.36,23.32,23.35,68600.0,18.7911,18.7991,18.7669,18.7911,68600.0
2008-06-26 09:30:00,23.11,23.11,22.77,22.85,70200.0,18.5979,18.5979,18.3243,18.3887,70200.0
2008-06-26 09:35:00,22.86,23.01,22.85,22.85,41200.0,18.3967,18.5175,18.3887,18.3887,41200.0
2008-06-26 09:40:00,22.88,22.98,22.87,22.96,25600.0,18.4128,18.4933,18.4048,18.4772,25600.0
2008-06-26 09:45:00,22.96,22.98,22.84,22.92,41800.0,18.4772,18.4933,18.3806,18.445,41800.0
2008-06-26 09:50:00,22.91,22.97,22.89,22.97,42000.0,18.437,18.4853,18.4209,18.4853,42000.0
2008-06-26 09:55:00,22.99,23.07,22.98,23.06,26800.0,18.5014,18.5657,18.4933,18.5577,26800.0
2008-06-26 10:00:00,23.06,23.11,22.97,23.02,49000.0,18.5577,18.5979,18.4853,18.5255,49000.0
2008-06-26 10:05:00,23.02,23.04,22.95,23.01,72400.0,18.5255,18.5416,18.4692,18.5175,72400.0
2008-06-26 10:10:00,23.01,23.01,22.97,23.0,27800.0,18.5175,18.5175,18.4853,18.5094,27800.0
2008-06-26 10:15:00,22.99,23.01,22.94,22.96,46200.0,18.5014,18.5175,18.4611,18.4772,46200.0
2008-06-26 10:20:00,22.96,23.03,22.96,23.01,14400.0,18.4772,18.5335,18.4772,18.5175,14400.0
2008-06-26 10:25:00,23.01,23.1,23.0,23.09,13800.0,18.5175,18.5899,18.5094,18.5818,13800.0
2008-06-26 10:30:00,23.09,23.13,23.08,23.11,24200.0,18.5818,18.614,18.5738,18.5979,24200.0
2008-06-26 10:35:00,23.11,23.11,23.05,23.05,27200.0,18.5979,18.5979,18.5496,18.5496,27200.0
2008-06-26 10:40:00,23.04,23.05,22.98,22.99,31600.0,18.5416,18.5496,18.4933,18.5014,31600.0
2008-06-26 10:45:00,22.99,22.99,22.96,22.98,36400.0,18.5014,18.5014,18.4772,18.4933,36400.0
2008-06-26 10:50:00,22.98,22.99,22.9,22.92,33400.0,18.4933,18.5014,18.4289,18.445,33400.0
2008-06-26 10:55:00,22.92,22.95,22.9,22.95,17200.0,18.445,18.4692,18.4289,18.4692,17200.0
2008-06-26 11:00:00,22.93,22.95,22.91,22.93,14200.0,18.4531,18.4692,18.437,18.4531,14200.0
2008-06-26 11:05:00,22.94,22.98,22.93,22.98,26400.0,18.4611,18.4933,18.4531,18.4933,26400.0
2008-06-26 11:10:00,22.99,23.01,22.93,22.96,16600.0,18.5014,18.5175,18.4531,18.4772,16600.0
2008-06-26 11:15:00,22.97,23.02,22.97,22.98,17600.0,18.4853,18.5255,18.4853,18.4933,17600.0
2008-06-26 11:20:00,22.98,23.03,22.97,23.03,18400.0,18.4933,18.5335,18.4853,18.5335,18400.0
2008-06-26 11:25:00,23.04,23.08,23.04,23.05,29400.0,18.5416,18.5738,18.5416,18.5496,29400.0
2008-06-26 11:30:00,23.06,23.09,23.02,23.03,44000.0,18.5577,18.5818,18.5255,18.5335,44000.0
2008-06-26 11:35:00,23.03,23.04,22.98,22.99,36000.0,18.5335,18.5416,18.4933,18.5014,36000.0
2008-06-26 11:40:00,23.0,23.02,22.99,23.02,6600.0,18.5094,18.5255,18.5014,18.5255,6600.0
2008-06-26 11:45:00,23.01,23.03,23.0,23.02,6400.0,18.5175,18.5335,18.5094,18.5255,6400.0
2008-06-26 11:50:00,23.03,23.03,22.99,23.0,19200.0,18.5335,18.5335,18.5014,18.5094,19200.0
2008-06-26 11:55:00,23.0,23.01,23.0,23.01,14800.0,18.5094,18.5175,18.5094,18.5175,14800.0
2008-06-26 12:00:00,23.01,23.01,22.99,23.0,10000.0,18.5175,18.5175,18.5014,18.5094,10000.0
2008-06-26 12:05:00,22.99,22.99,22.93,22.94,12000.0,18.5014,18.5014,18.4531,18.4611,12000.0
2008-06-26 12:10:00,22.95,23.0,22.95,22.98,10000.0,18.4692,18.5094,18.4692,18.4933,10000.0
2008-06-26 12:15:00,22.98,23.02,22.98,23.0,12400.0,18.4933,18.5255,18.4933,18.5094,12400.0
2008-06-26 12:20:00,23.0,23.02,23.0,23.02,7400.0,18.5094,18.5255,18.5094,18.5255,7400.0
2008-06-26 12:25:00,23.02,23.03,22.97,22.98,32600.0,18.5255,18.5335,18.4853,18.4933,32600.0
2008-06-26 12:30:00,22.98,23.02,22.98,23.0,25400.0,18.4933,18.5255,18.4933,18.5094,25400.0
2008-06-26 12:35:00,23.0,23.05,23.0,23.03,18000.0,18.5094,18.5496,18.5094,18.5335,18000.0
2008-06-26 12:40:00,23.03,23.03,23.0,23.0,36600.0,18.5335,18.5335,18.5094,18.5094,36600.0
2008-06-26 12:45:00,23.0,23.0,22.96,22.98,67800.0,18.5094,18.5094,18.4772,18.4933,67800.0
2008-06-26 12:50:00,22.98,22.98,22.86,22.87,147200.0,18.4933,18.4933,18.3967,18.4048,147200.0
2008-06-26 12:55:00,22.88,22.91,22.82,22.82,78400.0,18.4128,18.437,18.3645,18.3645,78400.0
2008-06-26 13:00:00,22.82,22.88,22.81,22.86,76200.0,18.3645,18.4128,18.3565,18.3967,76200.0
2008-06-26 13:05:00,22.86,22.87,22.83,22.84,45600.0,18.3967,18.4048,18.3726,18.3806,45600.0
2008-06-26 13:10:00,22.84,22.88,22.84,22.84,45800.0,18.3806,18.4128,18.3806,18.3806,45800.0
2008-06-26 13:15:00,22.85,22.9,22.85,22.9,36200.0,18.3887,18.4289,18.3887,18.4289,36200.0
2008-06-26 13:20:00,22.9,22.92,22.89,22.91,41400.0,18.4289,18.445,18.4209,18.437,41400.0
2008-06-26 13:25:00,22.91,22.91,22.88,22.89,43200.0,18.437,18.437,18.4128,18.4209,43200.0
2008-06-26 13:30:00,22.89,22.92,22.89,22.92,32000.0,18.4209,18.445,18.4209,18.445,32000.0
2008-06-26 13:35:00,22.91,22.97,22.91,22.97,35800.0,18.437,18.4853,18.437,18.4853,35800.0
2008-06-26 13:40:00,22.96,23.0,22.96,22.99,60800.0,18.4772,18.5094,18.4772,18.5014,60800.0
2008-06-26 13:45:00,23.0,23.01,23.0,23.0,50800.0,18.5094,18.5175,18.5094,18.5094,50800.0
2008-06-26 13:50:00,23.0,23.01,23.0,23.0,63200.0,18.5094,18.5175,18.5094,18.5094,63200.0
2008-06-26 13:55:00,23.0,23.03,23.0,23.02,34000.0,18.5094,18.5335,18.5094,18.5255,34000.0
2008-06-26 14:00:00,23.01,23.02,23.0,23.02,24600.0,18.5175,18.5255,18.5094,18.5255,24600.0
2008-06-26 14:05:00,23.0,23.05,23.0,23.02,36600.0,18.5094,18.5496,18.5094,18.5255,36600.0
2008-06-26 14:10:00,23.01,23.02,22.99,23.0,80200.0,18.5175,18.5255,18.5014,18.5094,80200.0
2008-06-26 14:15:00,23.0,23.04,23.0,23.0,88800.0,18.5094,18.5416,18.5094,18.5094,88800.0
2008-06-26 14:20:00,23.0,23.04,23.0,23.03,77400.0,18.5094,18.5416,18.5094,18.5335,77400.0
2008-06-26 14:25:00,23.03,23.06,23.03,23.04,42600.0,18.5335,18.5577,18.5335,18.5416,42600.0
2008-06-26 14:30:00,23.04,23.05,23.0,23.03,41400.0,18.5416,18.5496,18.5094,18.5335,41400.0
2008-06-26 14:35:00,23.04,23.05,23.0,23.0,169200.0,18.5416,18.5496,18.5094,18.5094,169200.0
2008-06-26 14:40:00,23.0,23.03,22.99,23.0,233400.0,18.5094,18.5335,18.5014,18.5094,233400.0
2008-06-26 14:45:00,23.0,23.03,22.99,22.99,155200.0,18.5094,18.5335,18.5014,18.5014,155200.0
2008-06-26 14:50:00,23.0,23.01,22.99,23.01,84800.0,18.5094,18.5175,18.5014,18.5175,84800.0
2008-06-26 14:55:00,23.02,23.03,23.0,23.03,19400.0,18.5255,18.5335,18.5094,18.5335,19400.0
2008-06-26 15:00:00,23.02,23.06,23.02,23.05,46000.0,18.5255,18.5577,18.5255,18.5496,46000.0
2008-06-26 15:05:00,23.05,23.06,23.0,23.05,43600.0,18.5496,18.5577,18.5094,18.5496,43600.0
2008-06-26 15:10:00,23.06,23.06,23.03,23.06,31800.0,18.5577,18.5577,18.5335,18.5577,31800.0
2008-06-26 15:15:00,23.06,23.08,23.0,23.01,18000.0,18.5577,18.5738,18.5094,18.5175,18000.0
2008-06-26 15:20:00,23.02,23.04,23.0,23.02,16200.0,18.5255,18.5416,18.5094,18.5255,16200.0
2008-06-26 15:25:00,23.04,23.08,23.03,23.06,25400.0,18.5416,18.5738,18.5335,18.5577,25400.0
2008-06-26 15:30:00,23.06,23.07,23.0,23.0,64000.0,18.5577,18.5657,18.5094,18.5094,64000.0
2008-06-26 15:35:00,23.0,23.06,23.0,23.04,57800.0,18.5094,18.5577,18.5094,18.5416,57800.0
2008-06-26 15:40:00,23.05,23.05,23.0,23.0,61600.0,18.5496,18.5496,18.5094,18.5094,61600.0
2008-06-26 15:45:00,23.02,23.04,23.0,23.03,58000.0,18.5255,18.5416,18.5094,18.5335,58000.0
2008-06-26 15:50:00,23.04,23.09,23.02,23.02,152800.0,18.5416,18.5818,18.5255,18.5255,152800.0
2008-06-26 15:55:00,23.02,23.08,23.0,23.08,297000.0,18.5255,18.5738,18.5094,18.5738,297000.0
2008-06-27 09:30:00,23.11,23.55,23.07,23.52,127600.0,18.5979,18.952,18.5657,18.9279,127600.0
2008-06-27 09:35:00,23.51,24.09,23.45,23.89,193800.0,18.9198,19.3866,18.8715,19.2256,193800.0
2008-06-27 09:40:00,23.88,24.07,23.63,23.63,214600.0,19.2176,19.3705,19.0164,19.0164,214600.0
2008-06-27 09:45:00,23.6,23.74,23.47,23.49,120400.0,18.9923,19.1049,18.8876,18.9037,120400.0
2008-06-27 09:50:00,23.49,23.5,23.4,23.42,81400.0,18.9037,18.9118,18.8313,18.8474,81400.0
2008-06-27 09:55:00,23.43,23.5,23.4,23.5,66400.0,18.8555,18.9118,18.8313,18.9118,66400.0
2008-06-27 10:00:00,23.49,23.5,23.42,23.45,77400.0,18.9037,18.9118,18.8474,18.8715,77400.0
2008-06-27 10:05:00,23.45,23.5,23.42,23.5,87600.0,18.8715,18.9118,18.8474,18.9118,87600.0
2008-06-27 10:10:00,23.5,23.62,23.49,23.61,208200.0,18.9118,19.0084,18.9037,19.0003,208200.0
2008-06-27 10:15:00,23.59,23.61,23.52,23.6,122800.0,18.9842,19.0003,18.9279,18.9923,122800.0
2008-06-27 10:20:00,23.59,23.6,23.52,23.57,113400.0,18.9842,18.9923,18.9279,18.9681,113400.0
2008-06-27 10:25:00,23.56,23.58,23.55,23.57,74200.0,18.9601,18.9762,18.952,18.9681,74200.0
2008-06-27 10:30:00,23.57,23.64,23.56,23.61,35600.0,18.9681,19.0244,18.9601,19.0003,35600.0
2008-06-27 10:35:00,23.61,23.63,23.58,23.61,27800.0,19.0003,19.0164,18.9762,19.0003,27800.0
2008-06-27 10:40:00,23.61,23.65,23.54,23.56,68800.0,19.0003,19.0325,18.944,18.9601,68800.0
2008-06-27 10:45:00,23.55,23.55,23.36,23.38,44000.0,18.952,18.952,18.7991,18.8152,44000.0
2008-06-27 10:50:00,23.38,23.4,23.36,23.36,29200.0,18.8152,18.8313,18.7991,18.7991,29200.0
2008-06-27 10:55:00,23.36,23.43,23.36,23.38,25000.0,18.7991,18.8555,18.7991,18.8152,25000.0
2008-06-27 11:00:00,23.38,23.38,23.33,23.33,44000.0,18.8152,18.8152,18.775,18.775,44000.0
2008-06-27 11:05:00,23.35,23.36,23.34,23.35,28000.0,18.7911,18.7991,18.783,18.7911,28000.0
2008-06-27 11:10:00,23.35,23.35,23.3,23.32,33000.0,18.7911,18.7911,18.7508,18.7669,33000.0
2008-06-27 11:15:00,23.32,23.36,23.32,23.35,29200.0,18.7669,18.7991,18.7669,18.7911,29200.0
2008-06-27 11:20:00,23.34,23.36,23.33,23.35,28000.0,18.783,18.7991,18.775,18.7911,28000.0
2008-06-27 11:25:00,23.36,23.43,23.36,23.42,25000.0,18.7991,18.8555,18.7991,18.8474,25000.0
2008-06-27 11:30:00,23.43,23.46,23.41,23.45,28800.0,18.8555,18.8796,18.8394,18.8715,28800.0
2008-06-27 11:35:00,23.43,23.43,23.41,23.42,13200.0,18.8555,18.8555,18.8394,18.8474,13200.0
2008-06-27 11:40:00,23.42,23.42,23.39,23.4,32800.0,18.8474,18.8474,18.8233,18.8313,32800.0
2008-06-27 11:45:00,23.39,23.43,23.39,23.42,78600.0,18.8233,18.8555,18.8233,18.8474,78600.0
2008-06-27 11:50:00,23.42,23.43,23.37,23.37,31400.0,18.8474,18.8555,18.8072,18.8072,31400.0
2008-06-27 11:55:00,23.36,23.38,23.36,23.37,86000.0,18.7991,18.8152,18.7991,18.8072,86000.0
2008-06-27 12:00:00,23.37,23.41,23.36,23.39,20400.0,18.8072,18.8394,18.7991,18.8233,20400.0
2008-06-27 12:05:00,23.4,23.43,23.39,23.42,31000.0,18.8313,18.8555,18.8233,18.8474,31000.0
2008-06-27 12:10:00,23.41,23.43,23.39,23.41,20000.0,18.8394,18.8555,18.8233,18.8394,20000.0
2008-06-27 12:15:00,23.41,23.42,23.4,23.41,13200.0,18.8394,18.8474,18.8313,18.8394,13200.0
2008-06-27 12:20:00,23.41,23.43,23.38,23.4,45400.0,18.8394,18.8555,18.8152,18.8313,45400.0
2008-06-27 12:25:00,23.39,23.4,23.37,23.38,17200.0,18.8233,18.8313,18.8072,18.8152,17200.0
2008-06-27 12:30:00,23.38,23.39,23.36,23.37,47400.0,18.8152,18.8233,18.7991,18.8072,47400.0
2008-06-27 12:35:00,23.37,23.39,23.36,23.38,25400.0,18.8072,18.8233,18.7991,18.8152,25400.0
2008-06-27 12:40:00,23.36,23.36,23.3,23.31,46200.0,18.7991,18.7991,18.7508,18.7589,46200.0
2008-06-27 12:45:00,23.31,23.31,23.28,23.29,57200.0,18.7589,18.7589,18.7347,18.7428,57200.0
2008-06-27 12:50:00,23.28,23.28,23.24,23.25,31200.0,18.7347,18.7347,18.7025,18.7106,31200.0
2008-06-27 12:55:00,23.24,23.25,23.22,23.23,35800.0,18.7025,18.7106,18.6865,18.6945,35800.0
2008-06-27 13:00:00,23.23,23.28,23.23,23.27,38400.0,18.6945,18.7347,18.6945,18.7267,38400.0
2008-06-27 13:05:00,23.27,23.31,23.27,23.3,34400.0,18.7267,18.7589,18.7267,18.7508,34400.0
2008-06-27 13:10:00,23.3,23.3,23.21,23.21,89400.0,18.7508,18.7508,18.6784,18.6784,89400.0
2008-06-27 13:15:00,23.22,23.24,23.21,23.22,17600.0,18.6865,18.7025,18.6784,18.6865,17600.0
2008-06-27 13:20:00,23.22,23.25,23.22,23.25,12000.0,18.6865,18.7106,18.6865,18.7106,12000.0
2008-06-27 13:25:00,23.24,23.25,23.22,23.23,12000.0,18.7025,18.7106,18.6865,18.6945,12000.0
2008-06-27 13:30:00,23.23,23.25,23.23,23.23,18800.0,18.6945,18.7106,18.6945,18.6945,18800.0
2008-06-27 13:35:00,23.24,23.25,23.22,23.24,26000.0,18.7025,18.7106,18.6865,18.7025,26000.0
2008-06-27 13:40:00,23.24,23.25,23.23,23.25,50200.0,18.7025,18.7106,18.6945,18.7106,50200.0
2008-06-27 13:45:00,23.25,23.25,23.22,23.22,56800.0,18.7106,18.7106,18.6865,18.6865,56800.0
2008-06-27 13:50:00,23.22,23.22,23.18,23.21,24600.0,18.6865,18.6865,18.6543,18.6784,24600.0
2008-06-27 13:55:00,23.21,23.25,23.21,23.25,13600.0,18.6784,18.7106,18.6784,18.7106,13600.0
2008-06-27 14:00:00,23.23,23.25,23.2,23.21,24600.0,18.6945,18.7106,18.6704,18.6784,24600.0
2008-06-27 14:05:00,23.22,23.24,23.21,23.24,42000.0,18.6865,18.7025,18.6784,18.7025,42000.0
2008-06-27 14:10:00,23.24,23.25,23.22,23.23,20200.0,18.7025,18.7106,18.6865,18.6945,20200.0
2008-06-27 14:15:00,23.23,23.25,23.23,23.24,30400.0,18.6945,18.7106,18.6945,18.7025,30400.0
2008-06-27 14:20:00,23.24,23.24,23.18,23.23,16200.0,18.7025,18.7025,18.6543,18.6945,16200.0
2008-06-27 14:25:00,23.23,23.27,23.2,23.25,32000.0,18.6945,18.7267,18.6704,18.7106,32000.0
2008-06-27 14:30:00,23.25,23.27,23.23,23.25,27000.0,18.7106,18.7267,18.6945,18.7106,27000.0
2008-06-27 14:35:00,23.24,23.24,23.2,23.21,12600.0,18.7025,18.7025,18.6704,18.6784,12600.0
2008-06-27 14:40:00,23.21,23.22,23.17,23.17,12000.0,18.6784,18.6865,18.6462,18.6462,12000.0
2008-06-27 14:45:00,23.16,23.17,23.15,23.15,12400.0,18.6382,18.6462,18.6301,18.6301,12400.0
2008-06-27 14:50:00,23.17,23.18,23.15,23.15,14800.0,18.6462,18.6543,18.6301,18.6301,14800.0
2008-06-27 14:55:00,23.15,23.17,23.14,23.17,22000.0,18.6301,18.6462,18.6221,18.6462,22000.0
2008-06-27 15:00:00,23.17,23.19,23.15,23.15,26400.0,18.6462,18.6623,18.6301,18.6301,26400.0
2008-06-27 15:05:00,23.15,23.18,23.13,23.15,23000.0,18.6301,18.6543,18.614,18.6301,23000.0
2008-06-27 15:10:00,23.15,23.16,23.14,23.15,21800.0,18.6301,18.6382,18.6221,18.6301,21800.0
2008-06-27 15:15:00,23.15,23.15,23.12,23.14,85200.0,18.6301,18.6301,18.606,18.6221,85200.0
2008-06-27 15:20:00,23.13,23.17,23.13,23.15,16400.0,18.614,18.6462,18.614,18.6301,16400.0
2008-06-27 15:25:00,23.15,23.16,23.13,23.13,18000.0,18.6301,18.6382,18.614,18.614,18000.0
2008-06-27 15:30:00,23.13,23.13,23.11,23.13,21000.0,18.614,18.614,18.5979,18.614,21000.0
2008-06-27 15:35:00,23.12,23.18,23.11,23.17,24600.0,18.606,18.6543,18.5979,18.6462,24600.0
2008-06-27 15:40:00,23.17,23.19,23.17,23.17,60600.0,18.6462,18.6623,18.6462,18.6462,60600.0
2008-06-27 15:45:00,23.17,23.18,23.13,23.14,29400.0,18.6462,18.6543,18.614,18.6221,29400.0
2008-06-27 15:50:00,23.14,23.15,23.1,23.1,38000.0,18.6221,18.6301,18.5899,18.5899,38000.0
2008-06-27 15:55:00,23.11,23.15,23.09,23.1,60400.0,18.5979,18.6301,18.5818,18.5899,60400.0
2008-06-30 09:30:00,23.05,23.11,22.95,23.0,30400.0,18.5496,18.5979,18.4692,18.5094,30400.0
2008-06-30 09:35:00,22.99,23.03,22.83,23.02,33800.0,18.5014,18.5335,18.3726,18.5255,33800.0
2008-06-30 09:40:00,23.04,23.1,23.04,23.09,34000.0,18.5416,18.5899,18.5416,18.5818,34000.0
2008-06-30 09:45:00,23.09,23.16,23.09,23.13,15600.0,18.5818,18.6382,18.5818,18.614,15600.0
2008-06-30 09:50:00,23.13,23.17,23.11,23.17,46000.0,18.614,18.6462,18.5979,18.6462,46000.0
2008-06-30 09:55:00,23.17,23.19,23.13,23.19,22200.0,18.6462,18.6623,18.614,18.6623,22200.0
2008-06-30 10:00:00,23.19,23.25,23.12,23.16,40200.0,18.6623,18.7106,18.606,18.6382,40200.0
2008-06-30 10:05:00,23.15,23.2,23.14,23.2,25000.0,18.6301,18.6704,18.6221,18.6704,25000.0
2008-06-30 10:10:00,23.2,23.25,23.18,23.24,34800.0,18.6704,18.7106,18.6543,18.7025,34800.0
2008-06-30 10:15:00,23.25,23.29,23.24,23.29,23000.0,18.7106,18.7428,18.7025,18.7428,23000.0
2008-06-30 10:20:00,23.27,23.29,23.25,23.25,20600.0,18.7267,18.7428,18.7106,18.7106,20600.0
2008-06-30 10:25:00,23.27,23.27,23.26,23.26,17200.0,18.7267,18.7267,18.7186,18.7186,17200.0
2008-06-30 10:30:00,23.26,23.31,23.26,23.26,30400.0,18.7186,18.7589,18.7186,18.7186,30400.0
2008-06-30 10:35:00,23.26,23.27,23.24,23.26,44400.0,18.7186,18.7267,18.7025,18.7186,44400.0
2008-06-30 10:40:00,23.27,23.27,23.21,23.22,16200.0,18.7267,18.7267,18.6784,18.6865,16200.0
2008-06-30 10:45:00,23.21,23.25,23.2,23.25,20600.0,18.6784,18.7106,18.6704,18.7106,20600.0
2008-06-30 10:50:00,23.25,23.25,23.22,23.25,18000.0,18.7106,18.7106,18.6865,18.7106,18000.0
2008-06-30 10:55:00,23.25,23.34,23.25,23.29,44400.0,18.7106,18.783,18.7106,18.7428,44400.0
2008-06-30 11:00:00,23.29,23.34,23.29,23.33,65400.0,18.7428,18.783,18.7428,18.775,65400.0
2008-06-30 11:05:00,23.33,23.35,23.33,23.34,16200.0,18.775,18.7911,18.775,18.783,16200.0
2008-06-30 11:10:00,23.34,23.36,23.34,23.35,9000.0,18.783,18.7991,18.783,18.7911,9000.0
2008-06-30 11:15:00,23.36,23.41,23.36,23.4,24200.0,18.7991,18.8394,18.7991,18.8313,24200.0
2008-06-30 11:20:00,23.4,23.43,23.38,23.43,34600.0,18.8313,18.8555,18.8152,18.8555,34600.0
2008-06-30 11:25:00,23.43,23.46,23.42,23.45,31400.0,18.8555,18.8796,18.8474,18.8715,31400.0
2008-06-30 11:30:00,23.44,23.45,23.43,23.44,18400.0,18.8635,18.8715,18.8555,18.8635,18400.0
2008-06-30 11:35:00,23.45,23.46,23.43,23.45,23000.0,18.8715,18.8796,18.8555,18.8715,23000.0
2008-06-30 11:40:00,23.43,23.45,23.4,23.4,28200.0,18.8555,18.8715,18.8313,18.8313,28200.0
2008-06-30 11:45:00,23.4,23.41,23.38,23.39,7800.0,18.8313,18.8394,18.8152,18.8233,7800.0
2008-06-30 11:50:00,23.39,23.46,23.39,23.45,25400.0,18.8233,18.8796,18.8233,18.8715,25400.0
2008-06-30 11:55:00,23.45,23.48,23.45,23.45,24400.0,18.8715,18.8957,18.8715,18.8715,24400.0
2008-06-30 12:00:00,23.46,23.48,23.4,23.42,40200.0,18.8796,18.8957,18.8313,18.8474,40200.0
2008-06-30 12:05:00,23.41,23.43,23.4,23.4,15200.0,18.8394,18.8555,18.8313,18.8313,15200.0
2008-06-30 12:10:00,23.4,23.43,23.4,23.41,23800.0,18.8313,18.8555,18.8313,18.8394,23800.0
2008-06-30 12:15:00,23.41,23.42,23.4,23.41,22800.0,18.8394,18.8474,18.8313,18.8394,22800.0
2008-06-30 12:20:00,23.4,23.42,23.39,23.39,15800.0,18.8313,18.8474,18.8233,18.8233,15800.0
2008-06-30 12:25:00,23.4,23.42,23.39,23.42,8400.0,18.8313,18.8474,18.8233,18.8474,8400.0
2008-06-30 12:30:00,23.41,23.42,23.4,23.4,10600.0,18.8394,18.8474,18.8313,18.8313,10600.0
2008-06-30 12:35:00,23.4,23.41,23.39,23.39,8200.0,18.8313,18.8394,18.8233,18.8233,8200.0
2008-06-30 12:40:00,23.39,23.4,23.39,23.39,6400.0,18.8233,18.8313,18.8233,18.8233,6400.0
2008-06-30 12:45:00,23.39,23.46,23.39,23.45,18400.0,18.8233,18.8796,18.8233,18.8715,18400.0
2008-06-30 12:50:00,23.45,23.46,23.44,23.44,16000.0,18.8715,18.8796,18.8635,18.8635,16000.0
2008-06-30 12:55:00,23.43,23.43,23.4,23.4,11000.0,18.8555,18.8555,18.8313,18.8313,11000.0
2008-06-30 13:00:00,23.41,23.41,23.4,23.4,11200.0,18.8394,18.8394,18.8313,18.8313,11200.0
2008-06-30 13:05:00,23.4,23.4,23.38,23.38,10800.0,18.8313,18.8313,18.8152,18.8152,10800.0
2008-06-30 13:10:00,23.37,23.38,23.36,23.36,24600.0,18.8072,18.8152,18.7991,18.7991,24600.0
2008-06-30 13:15:00,23.36,23.36,23.36,23.36,13400.0,18.7991,18.7991,18.7991,18.7991,13400.0
2008-06-30 13:20:00,23.36,23.4,23.35,23.39,34600.0,18.7991,18.8313,18.7911,18.8233,34600.0
2008-06-30 13:25:00,23.39,23.4,23.38,23.38,14600.0,18.8233,18.8313,18.8152,18.8152,14600.0
2008-06-30 13:30:00,23.38,23.38,23.37,23.37,8200.0,18.8152,18.8152,18.8072,18.8072,8200.0
2008-06-30 13:35:00,23.37,23.39,23.36,23.39,20800.0,18.8072,18.8233,18.7991,18.8233,20800.0
2008-06-30 13:40:00,23.38,23.39,23.36,23.39,33200.0,18.8152,18.8233,18.7991,18.8233,33200.0
2008-06-30 13:45:00,23.38,23.39,23.35,23.36,16000.0,18.8152,18.8233,18.7911,18.7991,16000.0
2008-06-30 13:50:00,23.36,23.36,23.35,23.36,15400.0,18.7991,18.7991,18.7911,18.7991,15400.0
2008-06-30 13:55:00,23.36,23.37,23.33,23.35,17600.0,18.7991,18.8072,18.775,18.7911,17600.0
2008-06-30 14:00:00,23.36,23.37,23.35,23.36,23000.0,18.7991,18.8072,18.7911,18.7991,23000.0
2008-06-30 14:05:00,23.37,23.37,23.34,23.35,22600.0,18.8072,18.8072,18.783,18.7911,22600.0
2008-06-30 14:10:00,23.35,23.36,23.34,23.36,20200.0,18.7911,18.7991,18.783,18.7991,20200.0
2008-06-30 14:15:00,23.35,23.36,23.32,23.34,13200.0,18.7911,18.7991,18.7669,18.783,13200.0
2008-06-30 14:20:00,23.34,23.39,23.34,23.39,31800.0,18.783,18.8233,18.783,18.8233,31800.0
2008-06-30 14:25:00,23.38,23.4,23.37,23.39,17000.0,18.8152,18.8313,18.8072,18.8233,17000.0
2008-06-30 14:30:00,23.39,23.39,23.37,23.39,22800.0,18.8233,18.8233,18.8072,18.8233,22800.0
2008-06-30 14:35:00,23.38,23.38,23.34,23.35,17400.0,18.8152,18.8152,18.783,18.7911,17400.0
2008-06-30 14:40:00,23.34,23.37,23.33,23.35,32200.0,18.783,18.8072,18.775,18.7911,32200.0
2008-06-30 14:45:00,23.35,23.36,23.35,23.36,21800.0,18.7911,18.7991,18.7911,18.7991,21800.0
2008-06-30 14:50:00,23.36,23.37,23.36,23.36,24600.0,18.7991,18.8072,18.7991,18.7991,24600.0
2008-06-30 14:55:00,23.36,23.37,23.35,23.35,24400.0,18.7991,18.8072,18.7911,18.7911,24400.0
2008-06-30 15:00:00,23.36,23.38,23.36,23.38,34800.0,18.7991,18.8152,18.7991,18.8152,34800.0
2008-06-30 15:05:00,23.37,23.4,23.36,23.36,32200.0,18.8072,18.8313,18.7991,18.7991,32200.0
2008-06-30 15:10:00,23.36,23.38,23.36,23.36,21400.0,18.7991,18.8152,18.7991,18.7991,21400.0
2008-06-30 15:15:00,23.36,23.36,23.34,23.35,28200.0,18.7991,18.7991,18.783,18.7911,28200.0
2008-06-30 15:20:00,23.36,23.39,23.35,23.39,25800.0,18.7991,18.8233,18.7911,18.8233,25800.0
2008-06-30 15:25:00,23.38,23.38,23.36,23.37,26600.0,18.8152,18.8152,18.7991,18.8072,26600.0
2008-06-30 15:30:00,23.38,23.38,23.36,23.37,42200.0,18.8152,18.8152,18.7991,18.8072,42200.0
2008-06-30 15:35:00,23.37,23.41,23.36,23.4,28400.0,18.8072,18.8394,18.7991,18.8313,28400.0
2008-06-30 15:40:00,23.4,23.43,23.34,23.36,96600.0,18.8313,18.8555,18.783,18.7991,96600.0
2008-06-30 15:45:00,23.36,23.36,23.31,23.31,46800.0,18.7991,18.7991,18.7589,18.7589,46800.0
2008-06-30 15:50:00,23.32,23.34,23.24,23.24,109000.0,18.7669,18.783,18.7025,18.7025,109000.0
2008-06-30 15:55:00,23.24,23.28,23.2,23.21,174800.0,18.7025,18.7347,18.6704,18.6784,174800.0
2008-07-01 09:30:00,22.95,23.0,22.85,22.96,45200.0,18.4692,18.5094,18.3887,18.4772,45200.0
2008-07-01 09:35:00,22.96,23.0,22.86,22.91,67800.0,18.4772,18.5094,18.3967,18.437,67800.0
2008-07-01 09:40:00,22.95,22.95,22.84,22.91,73600.0,18.4692,18.4692,18.3806,18.437,73600.0
2008-07-01 09:45:00,22.92,22.98,22.91,22.95,92000.0,18.445,18.4933,18.437,18.4692,92000.0
2008-07-01 09:50:00,22.95,23.0,22.95,22.98,73600.0,18.4692,18.5094,18.4692,18.4933,73600.0
2008-07-01 09:55:00,22.98,22.99,22.91,22.92,26200.0,18.4933,18.5014,18.437,18.445,26200.0
2008-07-01 10:00:00,22.93,23.08,22.92,23.08,88200.0,18.4531,18.5738,18.445,18.5738,88200.0
2008-07-01 10:05:00,23.08,23.08,22.95,23.02,37400.0,18.5738,18.5738,18.4692,18.5255,37400.0
2008-07-01 10:10:00,23.04,23.04,22.99,23.0,47600.0,18.5416,18.5416,18.5014,18.5094,47600.0
2008-07-01 10:15:00,23.0,23.04,22.98,23.02,19800.0,18.5094,18.5416,18.4933,18.5255,19800.0
2008-07-01 10:20:00,23.02,23.02,23.0,23.0,69400.0,18.5255,18.5255,18.5094,18.5094,69400.0
2008-07-01 10:25:00,23.0,23.07,23.0,23.05,17400.0,18.5094,18.5657,18.5094,18.5496,17400.0
2008-07-01 10:30:00,23.05,23.1,23.04,23.1,13000.0,18.5496,18.5899,18.5416,18.5899,13000.0
2008-07-01 10:35:00,23.1,23.15,23.1,23.13,9800.0,18.5899,18.6301,18.5899,18.614,9800.0
2008-07-01 10:40:00,23.14,23.15,23.09,23.1,50200.0,18.6221,18.6301,18.5818,18.5899,50200.0
2008-07-01 10:45:00,23.1,23.14,23.06,23.14,35800.0,18.5899,18.6221,18.5577,18.6221,35800.0
2008-07-01 10:50:00,23.14,23.14,23.11,23.12,26000.0,18.6221,18.6221,18.5979,18.606,26000.0
2008-07-01 10:55:00,23.13,23.21,23.12,23.21,30200.0,18.614,18.6784,18.606,18.6784,30200.0
2008-07-01 11:00:00,23.22,23.24,23.17,23.17,21800.0,18.6865,18.7025,18.6462,18.6462,21800.0
2008-07-01 11:05:00,23.17,23.19,23.17,23.18,25400.0,18.6462,18.6623,18.6462,18.6543,25400.0
2008-07-01 11:10:00,23.18,23.2,23.16,23.16,92200.0,18.6543,18.6704,18.6382,18.6382,92200.0
2008-07-01 11:15:00,23.16,23.16,23.09,23.11,25200.0,18.6382,18.6382,18.5818,18.5979,25200.0
2008-07-01 11:20:00,23.11,23.16,23.11,23.11,19200.0,18.5979,18.6382,18.5979,18.5979,19200.0
2008-07-01 11:25:00,23.11,23.13,23.09,23.11,18000.0,18.5979,18.614,18.5818,18.5979,18000.0
2008-07-01 11:30:00,23.1,23.13,23.05,23.08,25600.0,18.5899,18.614,18.5496,18.5738,25600.0
2008-07-01 11:35:00,23.08,23.08,23.05,23.05,8000.0,18.5738,18.5738,18.5496,18.5496,8000.0
2008-07-01 11:40:00,23.05,23.09,23.04,23.04,21600.0,18.5496,18.5818,18.5416,18.5416,21600.0
2008-07-01 11:45:00,23.04,23.05,23.02,23.04,13200.0,18.5416,18.5496,18.5255,18.5416,13200.0
2008-07-01 11:50:00,23.03,23.05,23.02,23.02,8000.0,18.5335,18.5496,18.5255,18.5255,8000.0
2008-07-01 11:55:00,23.02,23.08,23.0,23.07,110600.0,18.5255,18.5738,18.5094,18.5657,110600.0
2008-07-01 12:00:00,23.06,23.1,23.03,23.08,54400.0,18.5577,18.5899,18.5335,18.5738,54400.0
2008-07-01 12:05:00,23.09,23.09,23.07,23.08,32000.0,18.5818,18.5818,18.5657,18.5738,32000.0
2008-07-01 12:10:00,23.08,23.08,22.99,22.99,238200.0,18.5738,18.5738,18.5014,18.5014,238200.0
2008-07-01 12:15:00,22.99,23.0,22.93,22.95,76200.0,18.5014,18.5094,18.4531,18.4692,76200.0
2008-07-01 12:20:00,22.95,22.99,22.92,22.93,15600.0,18.4692,18.5014,18.445,18.4531,15600.0
2008-07-01 12:25:00,22.91,22.93,22.86,22.87,9400.0,18.437,18.4531,18.3967,18.4048,9400.0
2008-07-01 12:30:00,22.86,22.89,22.85,22.86,25200.0,18.3967,18.4209,18.3887,18.3967,25200.0
2008-07-01 12:35:00,22.86,22.91,22.86,22.91,8400.0,18.3967,18.437,18.3967,18.437,8400.0
2008-07-01 12:40:00,22.9,22.9,22.86,22.86,9200.0,18.4289,18.4289,18.3967,18.3967,9200.0
2008-07-01 12:45:00,22.86,22.86,22.85,22.85,8400.0,18.3967,18.3967,18.3887,18.3887,8400.0
2008-07-01 12:50:00,22.85,22.88,22.82,22.87,37600.0,18.3887,18.4128,18.3645,18.4048,37600.0
2008-07-01 12:55:00,22.88,22.89,22.85,22.86,17800.0,18.4128,18.4209,18.3887,18.3967,17800.0
2008-07-01 13:00:00,22.86,22.92,22.86,22.9,29600.0,18.3967,18.445,18.3967,18.4289,29600.0
2008-07-01 13:05:00,22.89,22.89,22.86,22.86,18800.0,18.4209,18.4209,18.3967,18.3967,18800.0
2008-07-01 13:10:00,22.86,22.86,22.83,22.83,18800.0,18.3967,18.3967,18.3726,18.3726,18800.0
2008-07-01 13:15:00,22.84,22.84,22.82,22.83,10400.0,18.3806,18.3806,18.3645,18.3726,10400.0
2008-07-01 13:20:00,22.84,22.92,22.84,22.91,27800.0,18.3806,18.445,18.3806,18.437,27800.0
2008-07-01 13:25:00,22.91,22.93,22.91,22.93,11600.0,18.437,18.4531,18.437,18.4531,11600.0
2008-07-01 13:30:00,22.92,22.95,22.91,22.95,21800.0,18.445,18.4692,18.437,18.4692,21800.0
2008-07-01 13:35:00,22.95,22.95,22.89,22.93,19800.0,18.4692,18.4692,18.4209,18.4531,19800.0
2008-07-01 13:40:00,22.93,22.98,22.93,22.94,13800.0,18.4531,18.4933,18.4531,18.4611,13800.0
2008-07-01 13:45:00,22.93,23.06,22.93,23.05,40600.0,18.4531,18.5577,18.4531,18.5496,40600.0
2008-07-01 13:50:00,23.05,23.14,23.02,23.07,51400.0,18.5496,18.6221,18.5255,18.5657,51400.0
2008-07-01 13:55:00,23.07,23.1,23.03,23.06,49400.0,18.5657,18.5899,18.5335,18.5577,49400.0
2008-07-01 14:00:00,23.05,23.11,23.04,23.04,29800.0,18.5496,18.5979,18.5416,18.5416,29800.0
2008-07-01 14:05:00,23.04,23.09,23.02,23.03,40400.0,18.5416,18.5818,18.5255,18.5335,40400.0
2008-07-01 14:10:00,23.03,23.08,23.03,23.03,51200.0,18.5335,18.5738,18.5335,18.5335,51200.0
2008-07-01 14:15:00,23.04,23.07,23.03,23.06,16200.0,18.5416,18.5657,18.5335,18.5577,16200.0
2008-07-01 14:20:00,23.07,23.14,23.06,23.1,31600.0,18.5657,18.6221,18.5577,18.5899,31600.0
2008-07-01 14:25:00,23.11,23.11,23.03,23.03,31400.0,18.5979,18.5979,18.5335,18.5335,31400.0
2008-07-01 14:30:00,23.03,23.05,23.0,23.04,19000.0,18.5335,18.5496,18.5094,18.5416,19000.0
2008-07-01 14:35:00,23.04,23.04,22.99,23.01,21600.0,18.5416,18.5416,18.5014,18.5175,21600.0
2008-07-01 14:40:00,23.02,23.1,23.02,23.09,19600.0,18.5255,18.5899,18.5255,18.5818,19600.0
2008-07-01 14:45:00,23.09,23.13,23.05,23.06,25000.0,18.5818,18.614,18.5496,18.5577,25000.0
2008-07-01 14:50:00,23.06,23.08,23.05,23.07,20800.0,18.5577,18.5738,18.5496,18.5657,20800.0
2008-07-01 14:55:00,23.07,23.07,23.02,23.03,16800.0,18.5657,18.5657,18.5255,18.5335,16800.0
2008-07-01 15:00:00,23.03,23.08,23.03,23.07,28800.0,18.5335,18.5738,18.5335,18.5657,28800.0
2008-07-01 15:05:00,23.07,23.1,23.03,23.1,43800.0,18.5657,18.5899,18.5335,18.5899,43800.0
2008-07-01 15:10:00,23.1,23.1,23.07,23.09,23400.0,18.5899,18.5899,18.5657,18.5818,23400.0
2008-07-01 15:15:00,23.09,23.14,23.04,23.06,27200.0,18.5818,18.6221,18.5416,18.5577,27200.0
2008-07-01 15:20:00,23.05,23.11,23.04,23.11,12600.0,18.5496,18.5979,18.5416,18.5979,12600.0
2008-07-01 15:25:00,23.11,23.11,23.0,23.09,20200.0,18.5979,18.5979,18.5094,18.5818,20200.0
2008-07-01 15:30:00,23.07,23.11,23.05,23.06,50000.0,18.5657,18.5979,18.5496,18.5577,50000.0
2008-07-01 15:35:00,23.06,23.1,23.04,23.07,101600.0,18.5577,18.5899,18.5416,18.5657,101600.0
2008-07-01 15:40:00,23.07,23.09,23.03,23.04,109200.0,18.5657,18.5818,18.5335,18.5416,109200.0
2008-07-01 15:45:00,23.03,23.04,23.0,23.02,110200.0,18.5335,18.5416,18.5094,18.5255,110200.0
2008-07-01 15:50:00,23.03,23.07,23.01,23.06,88200.0,18.5335,18.5657,18.5175,18.5577,88200.0
2008-07-01 15:55:00,23.05,23.06,23.0,23.06,96400.0,18.5496,18.5577,18.5094,18.5577,96400.0
2008-07-02 09:30:00,23.14,23.23,22.91,22.94,87000.0,18.6221,18.6945,18.437,18.4611,87000.0
2008-07-02 09:35:00,22.92,23.02,22.92,22.95,28600.0,18.445,18.5255,18.445,18.4692,28600.0
2008-07-02 09:40:00,22.93,23.0,22.93,23.0,23600.0,18.4531,18.5094,18.4531,18.5094,23600.0
2008-07-02 09:45:00,23.0,23.0,22.95,22.96,21000.0,18.5094,18.5094,18.4692,18.4772,21000.0
2008-07-02 09:50:00,22.97,22.97,22.93,22.93,17400.0,18.4853,18.4853,18.4531,18.4531,17400.0
2008-07-02 09:55:00,22.93,22.99,22.87,22.98,18600.0,18.4531,18.5014,18.4048,18.4933,18600.0
2008-07-02 10:00:00,22.99,23.0,22.89,22.96,41800.0,18.5014,18.5094,18.4209,18.4772,41800.0
2008-07-02 10:05:00,22.96,22.97,22.9,22.93,20600.0,18.4772,18.4853,18.4289,18.4531,20600.0
2008-07-02 10:10:00,22.93,22.95,22.91,22.92,25800.0,18.4531,18.4692,18.437,18.445,25800.0
2008-07-02 10:15:00,22.93,22.95,22.82,22.82,45200.0,18.4531,18.4692,18.3645,18.3645,45200.0
2008-07-02 10:20:00,22.83,22.83,22.79,22.83,54600.0,18.3726,18.3726,18.3404,18.3726,54600.0
2008-07-02 10:25:00,22.84,22.89,22.83,22.87,23600.0,18.3806,18.4209,18.3726,18.4048,23600.0
2008-07-02 10:30:00,22.88,22.91,22.86,22.87,22200.0,18.4128,18.437,18.3967,18.4048,22200.0
2008-07-02 10:35:00,22.87,22.9,22.84,22.85,41600.0,18.4048,18.4289,18.3806,18.3887,41600.0
2008-07-02 10:40:00,22.86,22.9,22.85,22.88,71800.0,18.3967,18.4289,18.3887,18.4128,71800.0
2008-07-02 10:45:00,22.86,22.88,22.83,22.88,36200.0,18.3967,18.4128,18.3726,18.4128,36200.0
2008-07-02 10:50:00,22.88,22.91,22.85,22.9,58200.0,18.4128,18.437,18.3887,18.4289,58200.0
2008-07-02 10:55:00,22.9,22.93,22.83,22.83,30200.0,18.4289,18.4531,18.3726,18.3726,30200.0
2008-07-02 11:00:00,22.84,22.87,22.83,22.83,38800.0,18.3806,18.4048,18.3726,18.3726,38800.0
2008-07-02 11:05:00,22.83,22.83,22.77,22.83,40000.0,18.3726,18.3726,18.3243,18.3726,40000.0
2008-07-02 11:10:00,22.83,22.85,22.81,22.85,29400.0,18.3726,18.3887,18.3565,18.3887,29400.0
2008-07-02 11:15:00,22.86,22.89,22.81,22.81,35600.0,18.3967,18.4209,18.3565,18.3565,35600.0
2008-07-02 11:20:00,22.81,22.81,22.78,22.79,21000.0,18.3565,18.3565,18.3324,18.3404,21000.0
2008-07-02 11:25:00,22.79,22.79,22.71,22.73,38200.0,18.3404,18.3404,18.276,18.2921,38200.0
2008-07-02 11:30:00,22.73,22.75,22.68,22.71,45600.0,18.2921,18.3082,18.2519,18.276,45600.0
2008-07-02 11:35:00,22.71,22.72,22.68,22.69,53800.0,18.276,18.2841,18.2519,18.2599,53800.0
2008-07-02 11:40:00,22.69,22.72,22.69,22.7,59000.0,18.2599,18.2841,18.2599,18.268,59000.0
2008-07-02 11:45:00,22.7,22.71,22.68,22.7,62400.0,18.268,18.276,18.2519,18.268,62400.0
2008-07-02 11:50:00,22.7,22.71,22.62,22.62,22400.0,18.268,18.276,18.2036,18.2036,22400.0
2008-07-02 11:55:00,22.62,22.62,22.57,22.57,38000.0,18.2036,18.2036,18.1634,18.1634,38000.0
2008-07-02 12:00:00,22.58,22.59,22.54,22.55,51000.0,18.1714,18.1795,18.1392,18.1473,51000.0
2008-07-02 12:05:00,22.55,22.55,22.5,22.5,104400.0,18.1473,18.1473,18.107,18.107,104400.0
2008-07-02 12:10:00,22.51,22.53,22.48,22.5,52800.0,18.1151,18.1312,18.0909,18.107,52800.0
2008-07-02 12:15:00,22.5,22.5,22.45,22.46,53000.0,18.107,18.107,18.0668,18.0748,53000.0
2008-07-02 12:20:00,22.46,22.47,22.4,22.42,119400.0,18.0748,18.0829,18.0266,18.0426,119400.0
2008-07-02 12:25:00,22.42,22.42,22.33,22.34,88000.0,18.0426,18.0426,17.9702,17.9783,88000.0
2008-07-02 12:30:00,22.33,22.36,22.27,22.28,146800.0,17.9702,17.9944,17.9219,17.93,146800.0
2008-07-02 12:35:00,22.29,22.3,22.19,22.21,76000.0,17.938,17.9461,17.8576,17.8736,76000.0
2008-07-02 12:40:00,22.21,22.36,22.21,22.35,58000.0,17.8736,17.9944,17.8736,17.9863,58000.0
2008-07-02 12:45:00,22.36,22.37,22.35,22.36,29400.0,17.9944,18.0024,17.9863,17.9944,29400.0
2008-07-02 12:50:00,22.36,22.4,22.35,22.36,41000.0,17.9944,18.0266,17.9863,17.9944,41000.0
2008-07-02 12:55:00,22.36,22.36,22.33,22.35,28400.0,17.9944,17.9944,17.9702,17.9863,28400.0
2008-07-02 13:00:00,22.35,22.35,22.3,22.32,39000.0,17.9863,17.9863,17.9461,17.9622,39000.0
2008-07-02 13:05:00,22.32,22.33,22.24,22.24,39800.0,17.9622,17.9702,17.8978,17.8978,39800.0
2008-07-02 13:10:00,22.24,22.29,22.23,22.24,44600.0,17.8978,17.938,17.8897,17.8978,44600.0
2008-07-02 13:15:00,22.24,22.3,22.24,22.3,34200.0,17.8978,17.9461,17.8978,17.9461,34200.0
2008-07-02 13:20:00,22.29,22.32,22.27,22.31,45400.0,17.938,17.9622,17.9219,17.9541,45400.0
2008-07-02 13:25:00,22.32,22.33,22.29,22.32,39600.0,17.9622,17.9702,17.938,17.9622,39600.0
2008-07-02 13:30:00,22.33,22.35,22.31,22.34,26000.0,17.9702,17.9863,17.9541,17.9783,26000.0
2008-07-02 13:35:00,22.34,22.37,22.34,22.37,53800.0,17.9783,18.0024,17.9783,18.0024,53800.0
2008-07-02 13:40:00,22.36,22.38,22.36,22.37,18800.0,17.9944,18.0105,17.9944,18.0024,18800.0
2008-07-02 13:45:00,22.36,22.39,22.36,22.38,60400.0,17.9944,18.0185,17.9944,18.0105,60400.0
2008-07-02 13:50:00,22.38,22.39,22.36,22.37,84600.0,18.0105,18.0185,17.9944,18.0024,84600.0
2008-07-02 13:55:00,22.37,22.45,22.36,22.45,68200.0,18.0024,18.0668,17.9944,18.0668,68200.0
2008-07-02 14:00:00,22.45,22.52,22.43,22.5,116000.0,18.0668,18.1231,18.0507,18.107,116000.0
2008-07-02 14:05:00,22.5,22.51,22.48,22.5,58600.0,18.107,18.1151,18.0909,18.107,58600.0
2008-07-02 14:10:00,22.5,22.52,22.49,22.5,38800.0,18.107,18.1231,18.099,18.107,38800.0
2008-07-02 14:15:00,22.5,22.51,22.49,22.5,60800.0,18.107,18.1151,18.099,18.107,60800.0
2008-07-02 14:20:00,22.5,22.52,22.49,22.5,132600.0,18.107,18.1231,18.099,18.107,132600.0
2008-07-02 14:25:00,22.5,22.5,22.46,22.48,82800.0,18.107,18.107,18.0748,18.0909,82800.0
2008-07-02 14:30:00,22.49,22.5,22.47,22.49,122200.0,18.099,18.107,18.0829,18.099,122200.0
2008-07-02 14:35:00,22.5,22.52,22.45,22.48,102800.0,18.107,18.1231,18.0668,18.0909,102800.0
2008-07-02 14:40:00,22.47,22.5,22.46,22.47,83800.0,18.0829,18.107,18.0748,18.0829,83800.0
2008-07-02 14:45:00,22.48,22.5,22.47,22.5,38400.0,18.0909,18.107,18.0829,18.107,38400.0
2008-07-02 14:50:00,22.5,22.5,22.46,22.46,91200.0,18.107,18.107,18.0748,18.0748,91200.0
2008-07-02 14:55:00,22.46,22.5,22.45,22.48,51200.0,18.0748,18.107,18.0668,18.0909,51200.0
2008-07-02 15:00:00,22.49,22.5,22.48,22.5,37200.0,18.099,18.107,18.0909,18.107,37200.0
2008-07-02 15:05:00,22.5,22.5,22.46,22.48,127200.0,18.107,18.107,18.0748,18.0909,127200.0
2008-07-02 15:10:00,22.48,22.49,22.47,22.49,48400.0,18.0909,18.099,18.0829,18.099,48400.0
2008-07-02 15:15:00,22.5,22.5,22.49,22.49,55200.0,18.107,18.107,18.099,18.099,55200.0
2008-07-02 15:20:00,22.49,22.5,22.49,22.49,66600.0,18.099,18.107,18.099,18.099,66600.0
2008-07-02 15:25:00,22.5,22.5,22.44,22.46,79200.0,18.107,18.107,18.0587,18.0748,79200.0
2008-07-02 15:30:00,22.47,22.47,22.42,22.43,101800.0,18.0829,18.0829,18.0426,18.0507,101800.0
2008-07-02 15:35:00,22.43,22.45,22.36,22.39,78400.0,18.0507,18.0668,17.9944,18.0185,78400.0
2008-07-02 15:40:00,22.39,22.41,22.38,22.39,95800.0,18.0185,18.0346,18.0105,18.0185,95800.0
2008-07-02 15:45:00,22.39,22.45,22.38,22.42,80400.0,18.0185,18.0668,18.0105,18.0426,80400.0
2008-07-02 15:50:00,22.42,22.46,22.39,22.4,94200.0,18.0426,18.0748,18.0185,18.0266,94200.0
2008-07-02 15:55:00,22.41,22.43,22.36,22.4,103600.0,18.0346,18.0507,17.9944,18.0266,103600.0
2008-07-03 09:30:00,22.55,22.61,22.5,22.61,30800.0,18.1473,18.1955,18.107,18.1955,30800.0
2008-07-03 09:35:00,22.6,22.68,22.6,22.65,24400.0,18.1875,18.2519,18.1875,18.2277,24400.0
2008-07-03 09:40:00,22.65,22.73,22.58,22.66,65800.0,18.2277,18.2921,18.1714,18.2358,65800.0
2008-07-03 09:45:00,22.65,22.77,22.49,22.76,114200.0,18.2277,18.3243,18.099,18.3163,114200.0
2008-07-03 09:50:00,22.75,22.8,22.7,22.75,54000.0,18.3082,18.3485,18.268,18.3082,54000.0
2008-07-03 09:55:00,22.75,22.84,22.73,22.76,63200.0,18.3082,18.3806,18.2921,18.3163,63200.0
2008-07-03 10:00:00,22.75,22.75,22.52,22.59,129800.0,18.3082,18.3082,18.1231,18.1795,129800.0
2008-07-03 10:05:00,22.58,22.6,22.51,22.54,45400.0,18.1714,18.1875,18.1151,18.1392,45400.0
2008-07-03 10:10:00,22.55,22.56,22.46,22.49,61000.0,18.1473,18.1553,18.0748,18.099,61000.0
2008-07-03 10:15:00,22.49,22.67,22.49,22.67,60600.0,18.099,18.2438,18.099,18.2438,60600.0
2008-07-03 10:20:00,22.66,22.74,22.65,22.74,56800.0,18.2358,18.3002,18.2277,18.3002,56800.0
2008-07-03 10:25:00,22.73,22.78,22.66,22.75,51600.0,18.2921,18.3324,18.2358,18.3082,51600.0
2008-07-03 10:30:00,22.76,23.0,22.76,22.92,116000.0,18.3163,18.5094,18.3163,18.445,116000.0
2008-07-03 10:35:00,22.92,22.95,22.89,22.91,40400.0,18.445,18.4692,18.4209,18.437,40400.0
2008-07-03 10:40:00,22.9,22.92,22.89,22.92,44600.0,18.4289,18.445,18.4209,18.445,44600.0
2008-07-03 10:45:00,22.92,22.96,22.9,22.96,34800.0,18.445,18.4772,18.4289,18.4772,34800.0
2008-07-03 10:50:00,22.97,23.01,22.95,23.01,31200.0,18.4853,18.5175,18.4692,18.5175,31200.0
2008-07-03 10:55:00,23.0,23.03,22.98,23.02,41000.0,18.5094,18.5335,18.4933,18.5255,41000.0
2008-07-03 11:00:00,23.0,23.05,22.98,23.0,48800.0,18.5094,18.5496,18.4933,18.5094,48800.0
2008-07-03 11:05:00,23.0,23.11,22.99,23.02,37800.0,18.5094,18.5979,18.5014,18.5255,37800.0
2008-07-03 11:10:00,23.04,23.04,23.0,23.01,21800.0,18.5416,18.5416,18.5094,18.5175,21800.0
2008-07-03 11:15:00,23.02,23.06,23.0,23.0,81200.0,18.5255,18.5577,18.5094,18.5094,81200.0
2008-07-03 11:20:00,23.0,23.02,23.0,23.02,82400.0,18.5094,18.5255,18.5094,18.5255,82400.0
2008-07-03 11:25:00,23.02,23.04,23.0,23.04,36800.0,18.5255,18.5416,18.5094,18.5416,36800.0
2008-07-03 11:30:00,23.04,23.04,22.97,22.99,92200.0,18.5416,18.5416,18.4853,18.5014,92200.0
2008-07-03 11:35:00,22.99,23.0,22.98,23.0,42000.0,18.5014,18.5094,18.4933,18.5094,42000.0
2008-07-03 11:40:00,23.0,23.0,22.98,22.99,75800.0,18.5094,18.5094,18.4933,18.5014,75800.0
2008-07-03 11:45:00,22.99,23.0,22.95,23.0,50000.0,18.5014,18.5094,18.4692,18.5094,50000.0
2008-07-03 11:50:00,23.0,23.02,22.99,23.0,30000.0,18.5094,18.5255,18.5014,18.5094,30000.0
2008-07-03 11:55:00,23.0,23.02,22.97,22.98,59200.0,18.5094,18.5255,18.4853,18.4933,59200.0
2008-07-03 12:00:00,22.98,23.04,22.98,22.99,59000.0,18.4933,18.5416,18.4933,18.5014,59000.0
2008-07-03 12:05:00,22.99,23.0,22.96,22.96,46600.0,18.5014,18.5094,18.4772,18.4772,46600.0
2008-07-03 12:10:00,22.97,22.97,22.93,22.95,68800.0,18.4853,18.4853,18.4531,18.4692,68800.0
2008-07-03 12:15:00,22.95,22.96,22.93,22.93,50200.0,18.4692,18.4772,18.4531,18.4531,50200.0
2008-07-03 12:20:00,22.93,22.99,22.93,22.95,67800.0,18.4531,18.5014,18.4531,18.4692,67800.0
2008-07-03 12:25:00,22.95,22.98,22.93,22.93,73400.0,18.4692,18.4933,18.4531,18.4531,73400.0
2008-07-03 12:30:00,22.93,22.95,22.91,22.91,62000.0,18.4531,18.4692,18.437,18.437,62000.0
2008-07-03 12:35:00,22.92,23.0,22.9,22.95,74200.0,18.445,18.5094,18.4289,18.4692,74200.0
2008-07-03 12:40:00,22.93,22.93,22.88,22.92,66400.0,18.4531,18.4531,18.4128,18.445,66400.0
2008-07-03 12:45:00,22.92,22.96,22.89,22.89,77200.0,18.445,18.4772,18.4209,18.4209,77200.0
2008-07-03 12:50:00,22.89,22.9,22.88,22.89,59200.0,18.4209,18.4289,18.4128,18.4209,59200.0
2008-07-03 12:55:00,22.89,22.91,22.85,22.91,116000.0,18.4209,18.437,18.3887,18.437,116000.0
2008-07-07 09:30:00,22.83,23.02,22.83,22.98,35200.0,18.3726,18.5255,18.3726,18.4933,35200.0
2008-07-07 09:35:00,22.99,23.0,22.82,22.84,32200.0,18.5014,18.5094,18.3645,18.3806,32200.0
2008-07-07 09:40:00,22.86,23.08,22.85,22.91,67000.0,18.3967,18.5738,18.3887,18.437,67000.0
2008-07-07 09:45:00,22.93,23.0,22.89,22.89,18200.0,18.4531,18.5094,18.4209,18.4209,18200.0
2008-07-07 09:50:00,22.9,22.98,22.89,22.96,11600.0,18.4289,18.4933,18.4209,18.4772,11600.0
2008-07-07 09:55:00,22.96,23.0,22.95,23.0,28200.0,18.4772,18.5094,18.4692,18.5094,28200.0
2008-07-07 10:00:00,23.0,23.05,22.95,22.97,215200.0,18.5094,18.5496,18.4692,18.4853,215200.0
2008-07-07 10:05:00,22.97,23.0,22.94,22.97,114400.0,18.4853,18.5094,18.4611,18.4853,114400.0
2008-07-07 10:10:00,22.97,22.99,22.95,22.98,35600.0,18.4853,18.5014,18.4692,18.4933,35600.0
2008-07-07 10:15:00,22.99,22.99,22.91,22.91,45000.0,18.5014,18.5014,18.437,18.437,45000.0
2008-07-07 10:20:00,22.91,22.92,22.88,22.9,30800.0,18.437,18.445,18.4128,18.4289,30800.0
2008-07-07 10:25:00,22.91,22.92,22.88,22.88,15200.0,18.437,18.445,18.4128,18.4128,15200.0
2008-07-07 10:30:00,22.89,22.9,22.87,22.88,15800.0,18.4209,18.4289,18.4048,18.4128,15800.0
2008-07-07 10:35:00,22.88,22.9,22.86,22.86,16400.0,18.4128,18.4289,18.3967,18.3967,16400.0
2008-07-07 10:40:00,22.86,22.86,22.85,22.85,24400.0,18.3967,18.3967,18.3887,18.3887,24400.0
2008-07-07 10:45:00,22.86,22.88,22.85,22.86,12200.0,18.3967,18.4128,18.3887,18.3967,12200.0
2008-07-07 10:50:00,22.86,22.86,22.83,22.83,9600.0,18.3967,18.3967,18.3726,18.3726,9600.0
2008-07-07 10:55:00,22.83,22.83,22.81,22.82,19800.0,18.3726,18.3726,18.3565,18.3645,19800.0
2008-07-07 11:00:00,22.82,22.83,22.81,22.83,14000.0,18.3645,18.3726,18.3565,18.3726,14000.0
2008-07-07 11:05:00,22.83,22.84,22.82,22.82,18000.0,18.3726,18.3806,18.3645,18.3645,18000.0
2008-07-07 11:10:00,22.84,22.92,22.84,22.9,29000.0,18.3806,18.445,18.3806,18.4289,29000.0
2008-07-07 11:15:00,22.9,22.92,22.89,22.91,14200.0,18.4289,18.445,18.4209,18.437,14200.0
2008-07-07 11:20:00,22.91,22.93,22.91,22.91,20600.0,18.437,18.4531,18.437,18.437,20600.0
2008-07-07 11:25:00,22.91,22.93,22.91,22.93,20000.0,18.437,18.4531,18.437,18.4531,20000.0
2008-07-07 11:30:00,22.93,22.97,22.91,22.93,34000.0,18.4531,18.4853,18.437,18.4531,34000.0
2008-07-07 11:35:00,22.93,22.93,22.89,22.9,21200.0,18.4531,18.4531,18.4209,18.4289,21200.0
2008-07-07 11:40:00,22.9,22.91,22.87,22.88,21200.0,18.4289,18.437,18.4048,18.4128,21200.0
2008-07-07 11:45:00,22.88,22.9,22.87,22.88,19800.0,18.4128,18.4289,18.4048,18.4128,19800.0
2008-07-07 11:50:00,22.89,22.95,22.88,22.95,29800.0,18.4209,18.4692,18.4128,18.4692,29800.0
2008-07-07 11:55:00,22.97,23.0,22.95,22.95,29000.0,18.4853,18.5094,18.4692,18.4692,29000.0
2008-07-07 12:00:00,22.95,22.95,22.93,22.93,15800.0,18.4692,18.4692,18.4531,18.4531,15800.0
2008-07-07 12:05:00,22.93,22.93,22.92,22.92,12400.0,18.4531,18.4531,18.445,18.445,12400.0
2008-07-07 12:10:00,22.92,22.93,22.9,22.92,20200.0,18.445,18.4531,18.4289,18.445,20200.0
2008-07-07 12:15:00,22.92,22.93,22.9,22.91,21400.0,18.445,18.4531,18.4289,18.437,21400.0
2008-07-07 12:20:00,22.91,22.92,22.9,22.91,66400.0,18.437,18.445,18.4289,18.437,66400.0
2008-07-07 12:25:00,22.91,22.91,22.81,22.83,104600.0,18.437,18.437,18.3565,18.3726,104600.0
2008-07-07 12:30:00,22.83,22.84,22.78,22.82,50800.0,18.3726,18.3806,18.3324,18.3645,50800.0
2008-07-07 12:35:00,22.83,22.86,22.8,22.83,40800.0,18.3726,18.3967,18.3485,18.3726,40800.0
2008-07-07 12:40:00,22.84,22.88,22.83,22.86,39000.0,18.3806,18.4128,18.3726,18.3967,39000.0
2008-07-07 12:45:00,22.86,22.9,22.86,22.89,24400.0,18.3967,18.4289,18.3967,18.4209,24400.0
2008-07-07 12:50:00,22.89,22.92,22.89,22.9,36800.0,18.4209,18.445,18.4209,18.4289,36800.0
2008-07-07 12:55:00,22.9,22.95,22.86,22.88,106000.0,18.4289,18.4692,18.3967,18.4128,106000.0
2008-07-07 13:00:00,22.88,22.88,22.73,22.74,62000.0,18.4128,18.4128,18.2921,18.3002,62000.0
2008-07-07 13:05:00,22.74,22.75,22.7,22.71,22800.0,18.3002,18.3082,18.268,18.276,22800.0
2008-07-07 13:10:00,22.7,22.72,22.66,22.67,19000.0,18.268,18.2841,18.2358,18.2438,19000.0
2008-07-07 13:15:00,22.68,22.7,22.67,22.67,12400.0,18.2519,18.268,18.2438,18.2438,12400.0
2008-07-07 13:20:00,22.67,22.68,22.64,22.66,8800.0,18.2438,18.2519,18.2197,18.2358,8800.0
2008-07-07 13:25:00,22.66,22.67,22.64,22.64,13000.0,18.2358,18.2438,18.2197,18.2197,13000.0
2008-07-07 13:30:00,22.65,22.7,22.64,22.7,24200.0,18.2277,18.268,18.2197,18.268,24200.0
2008-07-07 13:35:00,22.69,22.72,22.68,22.71,57600.0,18.2599,18.2841,18.2519,18.276,57600.0
2008-07-07 13:40:00,22.71,22.73,22.7,22.7,15400.0,18.276,18.2921,18.268,18.268,15400.0
2008-07-07 13:45:00,22.7,22.74,22.68,22.71,29200.0,18.268,18.3002,18.2519,18.276,29200.0
2008-07-07 13:50:00,22.71,22.71,22.64,22.64,68800.0,18.276,18.276,18.2197,18.2197,68800.0
2008-07-07 13:55:00,22.64,22.66,22.61,22.62,31600.0,18.2197,18.2358,18.1955,18.2036,31600.0
2008-07-07 14:00:00,22.61,22.68,22.61,22.67,24800.0,18.1955,18.2519,18.1955,18.2438,24800.0
2008-07-07 14:05:00,22.66,22.68,22.63,22.65,97600.0,18.2358,18.2519,18.2116,18.2277,97600.0
2008-07-07 14:10:00,22.65,22.68,22.65,22.67,64000.0,18.2277,18.2519,18.2277,18.2438,64000.0
2008-07-07 14:15:00,22.65,22.68,22.63,22.64,32800.0,18.2277,18.2519,18.2116,18.2197,32800.0
2008-07-07 14:20:00,22.65,22.68,22.62,22.66,55800.0,18.2277,18.2519,18.2036,18.2358,55800.0
2008-07-07 14:25:00,22.66,22.67,22.63,22.66,41000.0,18.2358,18.2438,18.2116,18.2358,41000.0
2008-07-07 14:30:00,22.65,22.66,22.63,22.66,46400.0,18.2277,18.2358,18.2116,18.2358,46400.0
2008-07-07 14:35:00,22.65,22.65,22.61,22.63,23400.0,18.2277,18.2277,18.1955,18.2116,23400.0
2008-07-07 14:40:00,22.64,22.64,22.58,22.63,27200.0,18.2197,18.2197,18.1714,18.2116,27200.0
2008-07-07 14:45:00,22.63,22.66,22.61,22.63,35800.0,18.2116,18.2358,18.1955,18.2116,35800.0
2008-07-07 14:50:00,22.63,22.64,22.61,22.62,23600.0,18.2116,18.2197,18.1955,18.2036,23600.0
2008-07-07 14:55:00,22.63,22.68,22.62,22.66,51000.0,18.2116,18.2519,18.2036,18.2358,51000.0
2008-07-07 15:00:00,22.66,22.71,22.66,22.68,37200.0,18.2358,18.276,18.2358,18.2519,37200.0
2008-07-07 15:05:00,22.67,22.73,22.67,22.72,50000.0,18.2438,18.2921,18.2438,18.2841,50000.0
2008-07-07 15:10:00,22.71,22.78,22.69,22.75,42600.0,18.276,18.3324,18.2599,18.3082,42600.0
2008-07-07 15:15:00,22.77,22.78,22.73,22.75,37200.0,18.3243,18.3324,18.2921,18.3082,37200.0
2008-07-07 15:20:00,22.75,22.77,22.69,22.75,38600.0,18.3082,18.3243,18.2599,18.3082,38600.0
2008-07-07 15:25:00,22.73,22.82,22.71,22.81,43200.0,18.2921,18.3645,18.276,18.3565,43200.0
2008-07-07 15:30:00,22.81,22.86,22.75,22.86,40000.0,18.3565,18.3967,18.3082,18.3967,40000.0
2008-07-07 15:35:00,22.86,22.87,22.83,22.86,46200.0,18.3967,18.4048,18.3726,18.3967,46200.0
2008-07-07 15:40:00,22.86,22.88,22.81,22.82,69200.0,18.3967,18.4128,18.3565,18.3645,69200.0
2008-07-07 15:45:00,22.83,22.86,22.82,22.84,40200.0,18.3726,18.3967,18.3645,18.3806,40200.0
2008-07-07 15:50:00,22.84,22.85,22.76,22.76,71800.0,18.3806,18.3887,18.3163,18.3163,71800.0
2008-07-07 15:55:00,22.75,22.77,22.71,22.71,51600.0,18.3082,18.3243,18.276,18.276,51600.0
2008-07-08 09:30:00,22.67,22.67,22.39,22.53,64800.0,18.2438,18.2438,18.0185,18.1312,64800.0
2008-07-08 09:35:00,22.52,22.55,22.37,22.38,72400.0,18.1231,18.1473,18.0024,18.0105,72400.0
2008-07-08 09:40:00,22.39,22.42,22.15,22.24,156800.0,18.0185,18.0426,17.8254,17.8978,156800.0
2008-07-08 09:45:00,22.24,22.46,22.24,22.43,94600.0,17.8978,18.0748,17.8978,18.0507,94600.0
2008-07-08 09:50:00,22.43,22.57,22.43,22.56,71400.0,18.0507,18.1634,18.0507,18.1553,71400.0
2008-07-08 09:55:00,22.55,22.57,22.5,22.53,36400.0,18.1473,18.1634,18.107,18.1312,36400.0
2008-07-08 10:00:00,22.52,22.57,22.44,22.54,34600.0,18.1231,18.1634,18.0587,18.1392,34600.0
2008-07-08 10:05:00,22.54,22.56,22.48,22.52,49800.0,18.1392,18.1553,18.0909,18.1231,49800.0
2008-07-08 10:10:00,22.51,22.53,22.44,22.44,40000.0,18.1151,18.1312,18.0587,18.0587,40000.0
2008-07-08 10:15:00,22.44,22.5,22.4,22.46,39800.0,18.0587,18.107,18.0266,18.0748,39800.0
2008-07-08 10:20:00,22.47,22.54,22.46,22.53,36800.0,18.0829,18.1392,18.0748,18.1312,36800.0
2008-07-08 10:25:00,22.54,22.61,22.52,22.57,29400.0,18.1392,18.1955,18.1231,18.1634,29400.0
2008-07-08 10:30:00,22.56,22.59,22.5,22.56,42800.0,18.1553,18.1795,18.107,18.1553,42800.0
2008-07-08 10:35:00,22.53,22.53,22.45,22.47,21600.0,18.1312,18.1312,18.0668,18.0829,21600.0
2008-07-08 10:40:00,22.48,22.49,22.41,22.42,38800.0,18.0909,18.099,18.0346,18.0426,38800.0
2008-07-08 10:45:00,22.43,22.48,22.41,22.46,30400.0,18.0507,18.0909,18.0346,18.0748,30400.0
2008-07-08 10:50:00,22.46,22.55,22.44,22.52,48400.0,18.0748,18.1473,18.0587,18.1231,48400.0
2008-07-08 10:55:00,22.52,22.54,22.47,22.48,21000.0,18.1231,18.1392,18.0829,18.0909,21000.0
2008-07-08 11:00:00,22.49,22.53,22.44,22.45,39200.0,18.099,18.1312,18.0587,18.0668,39200.0
2008-07-08 11:05:00,22.46,22.5,22.43,22.5,40000.0,18.0748,18.107,18.0507,18.107,40000.0
2008-07-08 11:10:00,22.51,22.52,22.48,22.5,31600.0,18.1151,18.1231,18.0909,18.107,31600.0
2008-07-08 11:15:00,22.5,22.56,22.48,22.54,101000.0,18.107,18.1553,18.0909,18.1392,101000.0
2008-07-08 11:20:00,22.54,22.55,22.53,22.55,52600.0,18.1392,18.1473,18.1312,18.1473,52600.0
2008-07-08 11:25:00,22.53,22.54,22.48,22.53,67600.0,18.1312,18.1392,18.0909,18.1312,67600.0
2008-07-08 11:30:00,22.53,22.55,22.5,22.5,74000.0,18.1312,18.1473,18.107,18.107,74000.0
2008-07-08 11:35:00,22.5,22.52,22.49,22.49,59600.0,18.107,18.1231,18.099,18.099,59600.0
2008-07-08 11:40:00,22.5,22.55,22.49,22.53,18000.0,18.107,18.1473,18.099,18.1312,18000.0
2008-07-08 11:45:00,22.53,22.54,22.5,22.51,13200.0,18.1312,18.1392,18.107,18.1151,13200.0
2008-07-08 11:50:00,22.51,22.51,22.48,22.5,68800.0,18.1151,18.1151,18.0909,18.107,68800.0
2008-07-08 11:55:00,22.49,22.5,22.46,22.49,19000.0,18.099,18.107,18.0748,18.099,19000.0
2008-07-08 12:00:00,22.49,22.5,22.48,22.5,61600.0,18.099,18.107,18.0909,18.107,61600.0
2008-07-08 12:05:00,22.5,22.52,22.49,22.52,50400.0,18.107,18.1231,18.099,18.1231,50400.0
2008-07-08 12:10:00,22.52,22.52,22.45,22.47,30600.0,18.1231,18.1231,18.0668,18.0829,30600.0
2008-07-08 12:15:00,22.47,22.47,22.45,22.46,11600.0,18.0829,18.0829,18.0668,18.0748,11600.0
2008-07-08 12:20:00,22.46,22.52,22.46,22.5,27000.0,18.0748,18.1231,18.0748,18.107,27000.0
2008-07-08 12:25:00,22.5,22.5,22.45,22.48,19000.0,18.107,18.107,18.0668,18.0909,19000.0
2008-07-08 12:30:00,22.48,22.49,22.47,22.49,17000.0,18.0909,18.099,18.0829,18.099,17000.0
2008-07-08 12:35:00,22.49,22.53,22.49,22.52,41400.0,18.099,18.1312,18.099,18.1231,41400.0
2008-07-08 12:40:00,22.5,22.51,22.49,22.5,33800.0,18.107,18.1151,18.099,18.107,33800.0
2008-07-08 12:45:00,22.5,22.5,22.49,22.49,16000.0,18.107,18.107,18.099,18.099,16000.0
2008-07-08 12:50:00,22.48,22.53,22.47,22.51,27000.0,18.0909,18.1312,18.0829,18.1151,27000.0
2008-07-08 12:55:00,22.52,22.52,22.49,22.51,8200.0,18.1231,18.1231,18.099,18.1151,8200.0
2008-07-08 13:00:00,22.5,22.51,22.5,22.51,13000.0,18.107,18.1151,18.107,18.1151,13000.0
2008-07-08 13:05:00,22.5,22.54,22.5,22.53,19200.0,18.107,18.1392,18.107,18.1312,19200.0
2008-07-08 13:10:00,22.53,22.54,22.53,22.53,8400.0,18.1312,18.1392,18.1312,18.1312,8400.0
2008-07-08 13:15:00,22.53,22.53,22.48,22.5,29200.0,18.1312,18.1312,18.0909,18.107,29200.0
2008-07-08 13:20:00,22.5,22.53,22.48,22.52,31600.0,18.107,18.1312,18.0909,18.1231,31600.0
2008-07-08 13:25:00,22.52,22.58,22.52,22.57,20600.0,18.1231,18.1714,18.1231,18.1634,20600.0
2008-07-08 13:30:00,22.57,22.6,22.55,22.59,28800.0,18.1634,18.1875,18.1473,18.1795,28800.0
2008-07-08 13:35:00,22.59,22.59,22.5,22.5,41400.0,18.1795,18.1795,18.107,18.107,41400.0
2008-07-08 13:40:00,22.49,22.5,22.48,22.48,27000.0,18.099,18.107,18.0909,18.0909,27000.0
2008-07-08 13:45:00,22.49,22.49,22.43,22.45,46000.0,18.099,18.099,18.0507,18.0668,46000.0
2008-07-08 13:50:00,22.45,22.47,22.43,22.43,33400.0,18.0668,18.0829,18.0507,18.0507,33400.0
2008-07-08 13:55:00,22.44,22.44,22.36,22.4,91600.0,18.0587,18.0587,17.9944,18.0266,91600.0
2008-07-08 14:00:00,22.41,22.42,22.37,22.4,59400.0,18.0346,18.0426,18.0024,18.0266,59400.0
2008-07-08 14:05:00,22.4,22.45,22.4,22.43,48600.0,18.0266,18.0668,18.0266,18.0507,48600.0
2008-07-08 14:10:00,22.45,22.48,22.44,22.47,15600.0,18.0668,18.0909,18.0587,18.0829,15600.0
2008-07-08 14:15:00,22.46,22.51,22.46,22.5,16200.0,18.0748,18.1151,18.0748,18.107,16200.0
2008-07-08 14:20:00,22.5,22.53,22.5,22.52,25200.0,18.107,18.1312,18.107,18.1231,25200.0
2008-07-08 14:25:00,22.52,22.58,22.5,22.57,53400.0,18.1231,18.1714,18.107,18.1634,53400.0
2008-07-08 14:30:00,22.57,22.59,22.53,22.56,45200.0,18.1634,18.1795,18.1312,18.1553,45200.0
2008-07-08 14:35:00,22.56,22.61,22.56,22.57,47400.0,18.1553,18.1955,18.1553,18.1634,47400.0
2008-07-08 14:40:00,22.57,22.64,22.57,22.61,37000.0,18.1634,18.2197,18.1634,18.1955,37000.0
2008-07-08 14:45:00,22.61,22.64,22.59,22.61,38400.0,18.1955,18.2197,18.1795,18.1955,38400.0
2008-07-08 14:50:00,22.61,22.62,22.58,22.61,36000.0,18.1955,18.2036,18.1714,18.1955,36000.0
2008-07-08 14:55:00,22.6,22.64,22.59,22.63,25800.0,18.1875,18.2197,18.1795,18.2116,25800.0
2008-07-08 15:00:00,22.62,22.64,22.6,22.61,41400.0,18.2036,18.2197,18.1875,18.1955,41400.0
2008-07-08 15:05:00,22.61,22.68,22.6,22.67,60800.0,18.1955,18.2519,18.1875,18.2438,60800.0
2008-07-08 15:10:00,22.67,22.7,22.63,22.68,47000.0,18.2438,18.268,18.2116,18.2519,47000.0
2008-07-08 15:15:00,22.68,22.72,22.68,22.7,31000.0,18.2519,18.2841,18.2519,18.268,31000.0
2008-07-08 15:20:00,22.69,22.73,22.66,22.7,33400.0,18.2599,18.2921,18.2358,18.268,33400.0
2008-07-08 15:25:00,22.7,22.75,22.7,22.74,65400.0,18.268,18.3082,18.268,18.3002,65400.0
2008-07-08 15:30:00,22.74,22.75,22.71,22.74,152600.0,18.3002,18.3082,18.276,18.3002,152600.0
2008-07-08 15:35:00,22.74,22.79,22.73,22.78,99800.0,18.3002,18.3404,18.2921,18.3324,99800.0
2008-07-08 15:40:00,22.78,22.81,22.76,22.77,134800.0,18.3324,18.3565,18.3163,18.3243,134800.0
2008-07-08 15:45:00,22.77,22.84,22.75,22.84,131200.0,18.3243,18.3806,18.3082,18.3806,131200.0
2008-07-08 15:50:00,22.83,22.88,22.82,22.85,156000.0,18.3726,18.4128,18.3645,18.3887,156000.0
2008-07-08 15:55:00,22.85,22.85,22.78,22.78,121000.0,18.3887,18.3887,18.3324,18.3324,121000.0
2008-07-09 09:30:00,22.75,22.88,22.75,22.75,44000.0,18.3082,18.4128,18.3082,18.3082,44000.0
2008-07-09 09:35:00,22.74,22.86,22.58,22.64,130600.0,18.3002,18.3967,18.1714,18.2197,130600.0
2008-07-09 09:40:00,22.66,22.79,22.61,22.76,32600.0,18.2358,18.3404,18.1955,18.3163,32600.0
2008-07-09 09:45:00,22.77,22.81,22.61,22.63,37400.0,18.3243,18.3565,18.1955,18.2116,37400.0
2008-07-09 09:50:00,22.63,22.72,22.59,22.68,37200.0,18.2116,18.2841,18.1795,18.2519,37200.0
2008-07-09 09:55:00,22.68,22.72,22.68,22.68,30800.0,18.2519,18.2841,18.2519,18.2519,30800.0
2008-07-09 10:00:00,22.68,22.7,22.66,22.68,51400.0,18.2519,18.268,18.2358,18.2519,51400.0
2008-07-09 10:05:00,22.68,22.69,22.67,22.68,60000.0,18.2519,18.2599,18.2438,18.2519,60000.0
2008-07-09 10:10:00,22.68,22.72,22.66,22.7,15000.0,18.2519,18.2841,18.2358,18.268,15000.0
2008-07-09 10:15:00,22.7,22.8,22.7,22.79,24600.0,18.268,18.3485,18.268,18.3404,24600.0
2008-07-09 10:20:00,22.78,22.8,22.73,22.74,23200.0,18.3324,18.3485,18.2921,18.3002,23200.0
2008-07-09 10:25:00,22.74,22.78,22.74,22.78,20800.0,18.3002,18.3324,18.3002,18.3324,20800.0
2008-07-09 10:30:00,22.77,22.84,22.77,22.81,37200.0,18.3243,18.3806,18.3243,18.3565,37200.0
2008-07-09 10:35:00,22.8,22.81,22.77,22.78,51800.0,18.3485,18.3565,18.3243,18.3324,51800.0
2008-07-09 10:40:00,22.78,22.83,22.78,22.83,18600.0,18.3324,18.3726,18.3324,18.3726,18600.0
2008-07-09 10:45:00,22.82,22.91,22.82,22.87,25000.0,18.3645,18.437,18.3645,18.4048,25000.0
2008-07-09 10:50:00,22.87,22.92,22.86,22.92,13800.0,18.4048,18.445,18.3967,18.445,13800.0
2008-07-09 10:55:00,22.94,23.01,22.94,23.0,14400.0,18.4611,18.5175,18.4611,18.5094,14400.0
2008-07-09 11:00:00,23.0,23.08,22.99,23.04,45000.0,18.5094,18.5738,18.5014,18.5416,45000.0
2008-07-09 11:05:00,23.04,23.07,22.95,22.96,38200.0,18.5416,18.5657,18.4692,18.4772,38200.0
2008-07-09 11:10:00,22.97,23.02,22.95,23.0,36200.0,18.4853,18.5255,18.4692,18.5094,36200.0
2008-07-09 11:15:00,23.0,23.04,22.98,22.99,43000.0,18.5094,18.5416,18.4933,18.5014,43000.0
2008-07-09 11:20:00,22.99,23.0,22.98,22.99,54200.0,18.5014,18.5094,18.4933,18.5014,54200.0
2008-07-09 11:25:00,22.99,22.99,22.99,22.99,11000.0,18.5014,18.5014,18.5014,18.5014,11000.0
2008-07-09 11:30:00,22.99,22.99,22.97,22.97,35800.0,18.5014,18.5014,18.4853,18.4853,35800.0
2008-07-09 11:35:00,22.97,22.98,22.92,22.96,41400.0,18.4853,18.4933,18.445,18.4772,41400.0
2008-07-09 11:40:00,22.96,22.98,22.95,22.96,23400.0,18.4772,18.4933,18.4692,18.4772,23400.0
2008-07-09 11:45:00,22.95,22.99,22.95,22.95,45400.0,18.4692,18.5014,18.4692,18.4692,45400.0
2008-07-09 11:50:00,22.95,22.96,22.89,22.93,53000.0,18.4692,18.4772,18.4209,18.4531,53000.0
2008-07-09 11:55:00,22.93,23.05,22.93,23.03,29400.0,18.4531,18.5496,18.4531,18.5335,29400.0
2008-07-09 12:00:00,23.02,23.05,23.02,23.04,54200.0,18.5255,18.5496,18.5255,18.5416,54200.0
2008-07-09 12:05:00,23.04,23.05,23.01,23.02,55600.0,18.5416,18.5496,18.5175,18.5255,55600.0
2008-07-09 12:10:00,23.02,23.06,23.02,23.06,30200.0,18.5255,18.5577,18.5255,18.5577,30200.0
2008-07-09 12:15:00,23.06,23.1,23.06,23.1,21000.0,18.5577,18.5899,18.5577,18.5899,21000.0
2008-07-09 12:20:00,23.09,23.13,23.09,23.1,49200.0,18.5818,18.614,18.5818,18.5899,49200.0
2008-07-09 12:25:00,23.1,23.13,23.1,23.13,20600.0,18.5899,18.614,18.5899,18.614,20600.0
2008-07-09 12:30:00,23.11,23.13,23.09,23.1,26600.0,18.5979,18.614,18.5818,18.5899,26600.0
2008-07-09 12:35:00,23.09,23.1,22.99,23.0,50200.0,18.5818,18.5899,18.5014,18.5094,50200.0
2008-07-09 12:40:00,23.0,23.06,23.0,23.06,18400.0,18.5094,18.5577,18.5094,18.5577,18400.0
2008-07-09 12:45:00,23.06,23.08,23.05,23.07,54800.0,18.5577,18.5738,18.5496,18.5657,54800.0
2008-07-09 12:50:00,23.06,23.11,23.06,23.08,24000.0,18.5577,18.5979,18.5577,18.5738,24000.0
2008-07-09 12:55:00,23.08,23.1,23.07,23.1,17800.0,18.5738,18.5899,18.5657,18.5899,17800.0
2008-07-09 13:00:00,23.11,23.11,23.0,23.0,70800.0,18.5979,18.5979,18.5094,18.5094,70800.0
2008-07-09 13:05:00,23.01,23.03,22.99,23.0,19000.0,18.5175,18.5335,18.5014,18.5094,19000.0
2008-07-09 13:10:00,22.99,23.06,22.99,23.06,14600.0,18.5014,18.5577,18.5014,18.5577,14600.0
2008-07-09 13:15:00,23.05,23.08,23.05,23.08,16800.0,18.5496,18.5738,18.5496,18.5738,16800.0
2008-07-09 13:20:00,23.08,23.1,23.08,23.1,64000.0,18.5738,18.5899,18.5738,18.5899,64000.0
2008-07-09 13:25:00,23.1,23.12,23.09,23.1,62000.0,18.5899,18.606,18.5818,18.5899,62000.0
2008-07-09 13:30:00,23.1,23.11,23.07,23.08,39600.0,18.5899,18.5979,18.5657,18.5738,39600.0
2008-07-09 13:35:00,23.09,23.1,23.03,23.03,28200.0,18.5818,18.5899,18.5335,18.5335,28200.0
2008-07-09 13:40:00,23.02,23.11,23.02,23.11,11000.0,18.5255,18.5979,18.5255,18.5979,11000.0
2008-07-09 13:45:00,23.11,23.12,23.08,23.11,30800.0,18.5979,18.606,18.5738,18.5979,30800.0
2008-07-09 13:50:00,23.11,23.13,23.07,23.08,18400.0,18.5979,18.614,18.5657,18.5738,18400.0
2008-07-09 13:55:00,23.09,23.14,23.09,23.14,25600.0,18.5818,18.6221,18.5818,18.6221,25600.0
2008-07-09 14:00:00,23.14,23.16,23.12,23.16,41600.0,18.6221,18.6382,18.606,18.6382,41600.0
2008-07-09 14:05:00,23.16,23.18,23.11,23.15,47800.0,18.6382,18.6543,18.5979,18.6301,47800.0
2008-07-09 14:10:00,23.15,23.17,23.14,23.15,46400.0,18.6301,18.6462,18.6221,18.6301,46400.0
2008-07-09 14:15:00,23.14,23.18,23.09,23.09,51400.0,18.6221,18.6543,18.5818,18.5818,51400.0
2008-07-09 14:20:00,23.09,23.13,23.08,23.13,35600.0,18.5818,18.614,18.5738,18.614,35600.0
2008-07-09 14:25:00,23.13,23.14,23.1,23.11,32400.0,18.614,18.6221,18.5899,18.5979,32400.0
2008-07-09 14:30:00,23.11,23.14,23.1,23.13,33400.0,18.5979,18.6221,18.5899,18.614,33400.0
2008-07-09 14:35:00,23.14,23.17,23.13,23.17,25000.0,18.6221,18.6462,18.614,18.6462,25000.0
2008-07-09 14:40:00,23.15,23.17,23.15,23.16,24200.0,18.6301,18.6462,18.6301,18.6382,24200.0
2008-07-09 14:45:00,23.16,23.18,23.13,23.16,100800.0,18.6382,18.6543,18.614,18.6382,100800.0
2008-07-09 14:50:00,23.16,23.18,23.1,23.15,68000.0,18.6382,18.6543,18.5899,18.6301,68000.0
2008-07-09 14:55:00,23.14,23.18,23.14,23.18,58400.0,18.6221,18.6543,18.6221,18.6543,58400.0
2008-07-09 15:00:00,23.17,23.18,23.13,23.18,74200.0,18.6462,18.6543,18.614,18.6543,74200.0
2008-07-09 15:05:00,23.17,23.18,23.14,23.15,67200.0,18.6462,18.6543,18.6221,18.6301,67200.0
2008-07-09 15:10:00,23.13,23.18,23.13,23.14,45200.0,18.614,18.6543,18.614,18.6221,45200.0
2008-07-09 15:15:00,23.14,23.16,23.11,23.12,164600.0,18.6221,18.6382,18.5979,18.606,164600.0
2008-07-09 15:20:00,23.12,23.15,23.11,23.15,25600.0,18.606,18.6301,18.5979,18.6301,25600.0
2008-07-09 15:25:00,23.16,23.17,23.12,23.14,325800.0,18.6382,18.6462,18.606,18.6221,325800.0
2008-07-09 15:30:00,23.14,23.19,23.14,23.17,71600.0,18.6221,18.6623,18.6221,18.6462,71600.0
2008-07-09 15:35:00,23.16,23.18,23.15,23.15,76200.0,18.6382,18.6543,18.6301,18.6301,76200.0
2008-07-09 15:40:00,23.15,23.15,23.03,23.04,93600.0,18.6301,18.6301,18.5335,18.5416,93600.0
2008-07-09 15:45:00,23.04,23.07,23.03,23.04,76200.0,18.5416,18.5657,18.5335,18.5416,76200.0
2008-07-09 15:50:00,23.04,23.06,23.0,23.02,140000.0,18.5416,18.5577,18.5094,18.5255,140000.0
2008-07-09 15:55:00,23.0,23.04,23.0,23.0,247200.0,18.5094,18.5416,18.5094,18.5094,247200.0
2008-07-10 09:30:00,22.91,22.91,22.57,22.61,88400.0,18.437,18.437,18.1634,18.1955,88400.0
2008-07-10 09:35:00,22.61,22.86,22.61,22.67,69600.0,18.1955,18.3967,18.1955,18.2438,69600.0
2008-07-10 09:40:00,22.66,22.77,22.58,22.64,32200.0,18.2358,18.3243,18.1714,18.2197,32200.0
2008-07-10 09:45:00,22.64,22.73,22.59,22.69,20000.0,18.2197,18.2921,18.1795,18.2599,20000.0
2008-07-10 09:50:00,22.69,22.82,22.66,22.69,42800.0,18.2599,18.3645,18.2358,18.2599,42800.0
2008-07-10 09:55:00,22.7,22.78,22.68,22.72,36800.0,18.268,18.3324,18.2519,18.2841,36800.0
2008-07-10 10:00:00,22.73,22.75,22.68,22.69,39000.0,18.2921,18.3082,18.2519,18.2599,39000.0
2008-07-10 10:05:00,22.7,22.74,22.63,22.74,42400.0,18.268,18.3002,18.2116,18.3002,42400.0
2008-07-10 10:10:00,22.74,22.9,22.73,22.8,85400.0,18.3002,18.4289,18.2921,18.3485,85400.0
2008-07-10 10:15:00,22.8,22.8,22.73,22.77,22400.0,18.3485,18.3485,18.2921,18.3243,22400.0
2008-07-10 10:20:00,22.74,22.81,22.72,22.75,56000.0,18.3002,18.3565,18.2841,18.3082,56000.0
2008-07-10 10:25:00,22.75,22.83,22.72,22.8,29400.0,18.3082,18.3726,18.2841,18.3485,29400.0
2008-07-10 10:30:00,22.79,22.79,22.74,22.77,26600.0,18.3404,18.3404,18.3002,18.3243,26600.0
2008-07-10 10:35:00,22.76,22.82,22.73,22.75,33400.0,18.3163,18.3645,18.2921,18.3082,33400.0
2008-07-10 10:40:00,22.75,22.79,22.73,22.73,29000.0,18.3082,18.3404,18.2921,18.2921,29000.0
2008-07-10 10:45:00,22.73,22.75,22.61,22.61,48000.0,18.2921,18.3082,18.1955,18.1955,48000.0
2008-07-10 10:50:00,22.6,22.6,22.53,22.54,24000.0,18.1875,18.1875,18.1312,18.1392,24000.0
2008-07-10 10:55:00,22.54,22.62,22.5,22.57,33800.0,18.1392,18.2036,18.107,18.1634,33800.0
2008-07-10 11:00:00,22.58,22.64,22.54,22.59,32000.0,18.1714,18.2197,18.1392,18.1795,32000.0
2008-07-10 11:05:00,22.59,22.66,22.53,22.56,36800.0,18.1795,18.2358,18.1312,18.1553,36800.0
2008-07-10 11:10:00,22.56,22.6,22.54,22.56,34800.0,18.1553,18.1875,18.1392,18.1553,34800.0
2008-07-10 11:15:00,22.56,22.59,22.5,22.52,67400.0,18.1553,18.1795,18.107,18.1231,67400.0
2008-07-10 11:20:00,22.53,22.55,22.5,22.5,13400.0,18.1312,18.1473,18.107,18.107,13400.0
2008-07-10 11:25:00,22.5,22.52,22.48,22.52,23600.0,18.107,18.1231,18.0909,18.1231,23600.0
2008-07-10 11:30:00,22.52,22.54,22.48,22.5,33800.0,18.1231,18.1392,18.0909,18.107,33800.0
2008-07-10 11:35:00,22.49,22.5,22.46,22.46,25000.0,18.099,18.107,18.0748,18.0748,25000.0
2008-07-10 11:40:00,22.48,22.5,22.47,22.49,33200.0,18.0909,18.107,18.0829,18.099,33200.0
2008-07-10 11:45:00,22.48,22.5,22.48,22.49,14200.0,18.0909,18.107,18.0909,18.099,14200.0
2008-07-10 11:50:00,22.49,22.52,22.47,22.5,20200.0,18.099,18.1231,18.0829,18.107,20200.0
2008-07-10 11:55:00,22.49,22.5,22.47,22.5,29000.0,18.099,18.107,18.0829,18.107,29000.0
2008-07-10 12:00:00,22.5,22.56,22.5,22.54,37600.0,18.107,18.1553,18.107,18.1392,37600.0
2008-07-10 12:05:00,22.54,22.58,22.5,22.5,39600.0,18.1392,18.1714,18.107,18.107,39600.0
2008-07-10 12:10:00,22.5,22.52,22.5,22.5,24000.0,18.107,18.1231,18.107,18.107,24000.0
2008-07-10 12:15:00,22.52,22.57,22.52,22.57,22600.0,18.1231,18.1634,18.1231,18.1634,22600.0
2008-07-10 12:20:00,22.58,22.59,22.54,22.57,31800.0,18.1714,18.1795,18.1392,18.1634,31800.0
2008-07-10 12:25:00,22.57,22.6,22.56,22.57,35000.0,18.1634,18.1875,18.1553,18.1634,35000.0
2008-07-10 12:30:00,22.57,22.6,22.54,22.56,22400.0,18.1634,18.1875,18.1392,18.1553,22400.0
2008-07-10 12:35:00,22.56,22.57,22.54,22.55,26000.0,18.1553,18.1634,18.1392,18.1473,26000.0
2008-07-10 12:40:00,22.55,22.59,22.54,22.58,24400.0,18.1473,18.1795,18.1392,18.1714,24400.0
2008-07-10 12:45:00,22.58,22.58,22.57,22.57,10600.0,18.1714,18.1714,18.1634,18.1634,10600.0
2008-07-10 12:50:00,22.58,22.58,22.5,22.5,21800.0,18.1714,18.1714,18.107,18.107,21800.0
2008-07-10 12:55:00,22.5,22.54,22.49,22.54,24000.0,18.107,18.1392,18.099,18.1392,24000.0
2008-07-10 13:00:00,22.53,22.59,22.53,22.58,26600.0,18.1312,18.1795,18.1312,18.1714,26600.0
2008-07-10 13:05:00,22.58,22.6,22.56,22.6,16800.0,18.1714,18.1875,18.1553,18.1875,16800.0
2008-07-10 13:10:00,22.59,22.61,22.56,22.6,17600.0,18.1795,18.1955,18.1553,18.1875,17600.0
2008-07-10 13:15:00,22.6,22.6,22.57,22.6,41200.0,18.1875,18.1875,18.1634,18.1875,41200.0
2008-07-10 13:20:00,22.6,22.62,22.59,22.61,24400.0,18.1875,18.2036,18.1795,18.1955,24400.0
2008-07-10 13:25:00,22.61,22.61,22.56,22.6,31200.0,18.1955,18.1955,18.1553,18.1875,31200.0
2008-07-10 13:30:00,22.6,22.63,22.6,22.62,8800.0,18.1875,18.2116,18.1875,18.2036,8800.0
2008-07-10 13:35:00,22.62,22.62,22.59,22.6,44200.0,18.2036,18.2036,18.1795,18.1875,44200.0
2008-07-10 13:40:00,22.6,22.62,22.6,22.61,36000.0,18.1875,18.2036,18.1875,18.1955,36000.0
2008-07-10 13:45:00,22.61,22.63,22.6,22.61,13600.0,18.1955,18.2116,18.1875,18.1955,13600.0
2008-07-10 13:50:00,22.61,22.62,22.59,22.6,38800.0,18.1955,18.2036,18.1795,18.1875,38800.0
2008-07-10 13:55:00,22.61,22.61,22.56,22.56,40600.0,18.1955,18.1955,18.1553,18.1553,40600.0
2008-07-10 14:00:00,22.56,22.63,22.56,22.61,57600.0,18.1553,18.2116,18.1553,18.1955,57600.0
2008-07-10 14:05:00,22.61,22.66,22.6,22.61,129600.0,18.1955,18.2358,18.1875,18.1955,129600.0
2008-07-10 14:10:00,22.61,22.64,22.55,22.55,36400.0,18.1955,18.2197,18.1473,18.1473,36400.0
2008-07-10 14:15:00,22.55,22.57,22.54,22.54,29000.0,18.1473,18.1634,18.1392,18.1392,29000.0
2008-07-10 14:20:00,22.54,22.56,22.52,22.52,84800.0,18.1392,18.1553,18.1231,18.1231,84800.0
2008-07-10 14:25:00,22.53,22.53,22.41,22.43,48400.0,18.1312,18.1312,18.0346,18.0507,48400.0
2008-07-10 14:30:00,22.44,22.47,22.43,22.46,42600.0,18.0587,18.0829,18.0507,18.0748,42600.0
2008-07-10 14:35:00,22.46,22.46,22.42,22.44,39400.0,18.0748,18.0748,18.0426,18.0587,39400.0
2008-07-10 14:40:00,22.43,22.45,22.4,22.41,32600.0,18.0507,18.0668,18.0266,18.0346,32600.0
2008-07-10 14:45:00,22.41,22.41,22.33,22.33,84600.0,18.0346,18.0346,17.9702,17.9702,84600.0
2008-07-10 14:50:00,22.34,22.38,22.28,22.31,48000.0,17.9783,18.0105,17.93,17.9541,48000.0
2008-07-10 14:55:00,22.31,22.38,22.29,22.32,54800.0,17.9541,18.0105,17.938,17.9622,54800.0
2008-07-10 15:00:00,22.31,22.32,22.23,22.25,199800.0,17.9541,17.9622,17.8897,17.9058,199800.0
2008-07-10 15:05:00,22.25,22.31,22.18,22.31,174400.0,17.9058,17.9541,17.8495,17.9541,174400.0
2008-07-10 15:10:00,22.31,22.39,22.3,22.36,67000.0,17.9541,18.0185,17.9461,17.9944,67000.0
2008-07-10 15:15:00,22.36,22.4,22.33,22.33,68000.0,17.9944,18.0266,17.9702,17.9702,68000.0
2008-07-10 15:20:00,22.34,22.41,22.34,22.36,89600.0,17.9783,18.0346,17.9783,17.9944,89600.0
2008-07-10 15:25:00,22.36,22.41,22.33,22.4,83600.0,17.9944,18.0346,17.9702,18.0266,83600.0
2008-07-10 15:30:00,22.38,22.4,22.33,22.36,107200.0,18.0105,18.0266,17.9702,17.9944,107200.0
2008-07-10 15:35:00,22.36,22.36,22.3,22.35,97800.0,17.9944,17.9944,17.9461,17.9863,97800.0
2008-07-10 15:40:00,22.34,22.37,22.3,22.35,113400.0,17.9783,18.0024,17.9461,17.9863,113400.0
2008-07-10 15:45:00,22.36,22.39,22.31,22.36,91200.0,17.9944,18.0185,17.9541,17.9944,91200.0
2008-07-10 15:50:00,22.36,22.38,22.31,22.37,148400.0,17.9944,18.0105,17.9541,18.0024,148400.0
2008-07-10 15:55:00,22.37,22.4,22.35,22.36,218800.0,18.0024,18.0266,17.9863,17.9944,218800.0
2008-07-11 09:30:00,22.21,22.25,22.03,22.03,48800.0,17.8736,17.9058,17.7288,17.7288,48800.0
2008-07-11 09:35:00,22.03,22.08,21.74,21.78,112200.0,17.7288,17.769,17.4954,17.5276,112200.0
2008-07-11 09:40:00,21.78,21.85,21.59,21.67,213400.0,17.5276,17.5839,17.3747,17.4391,213400.0
2008-07-11 09:45:00,21.66,21.79,21.54,21.77,208000.0,17.431,17.5356,17.3345,17.5196,208000.0
2008-07-11 09:50:00,21.77,21.89,21.7,21.86,207000.0,17.5196,17.6161,17.4632,17.592,207000.0
2008-07-11 09:55:00,21.87,22.07,21.7,22.06,180200.0,17.6,17.761,17.4632,17.7529,180200.0
2008-07-11 10:00:00,22.05,22.11,22.0,22.04,172000.0,17.7449,17.7932,17.7046,17.7368,172000.0
2008-07-11 10:05:00,22.02,22.06,21.86,21.86,97200.0,17.7207,17.7529,17.592,17.592,97200.0
2008-07-11 10:10:00,21.86,21.86,21.76,21.76,62600.0,17.592,17.592,17.5115,17.5115,62600.0
2008-07-11 10:15:00,21.76,21.82,21.75,21.77,69600.0,17.5115,17.5598,17.5035,17.5196,69600.0
2008-07-11 10:20:00,21.77,21.8,21.71,21.76,59000.0,17.5196,17.5437,17.4713,17.5115,59000.0
2008-07-11 10:25:00,21.75,21.81,21.64,21.79,90600.0,17.5035,17.5517,17.4149,17.5356,90600.0
2008-07-11 10:30:00,21.79,21.79,21.68,21.68,82400.0,17.5356,17.5356,17.4471,17.4471,82400.0
2008-07-11 10:35:00,21.7,21.7,21.54,21.57,118600.0,17.4632,17.4632,17.3345,17.3586,118600.0
2008-07-11 10:40:00,21.57,21.61,21.55,21.57,115800.0,17.3586,17.3908,17.3425,17.3586,115800.0
2008-07-11 10:45:00,21.57,21.6,21.48,21.53,91400.0,17.3586,17.3827,17.2862,17.3264,91400.0
2008-07-11 10:50:00,21.52,21.63,21.48,21.59,94000.0,17.3184,17.4069,17.2862,17.3747,94000.0
2008-07-11 10:55:00,21.6,21.61,21.47,21.47,118600.0,17.3827,17.3908,17.2781,17.2781,118600.0
2008-07-11 11:00:00,21.48,21.52,21.43,21.45,75200.0,17.2862,17.3184,17.2459,17.262,75200.0
2008-07-11 11:05:00,21.44,21.5,21.43,21.46,60200.0,17.254,17.3023,17.2459,17.2701,60200.0
2008-07-11 11:10:00,21.46,21.51,21.46,21.5,65000.0,17.2701,17.3103,17.2701,17.3023,65000.0
2008-07-11 11:15:00,21.5,21.5,21.47,21.49,60200.0,17.3023,17.3023,17.2781,17.2942,60200.0
2008-07-11 11:20:00,21.5,21.5,21.45,21.46,42800.0,17.3023,17.3023,17.262,17.2701,42800.0
2008-07-11 11:25:00,21.46,21.49,21.45,21.49,61800.0,17.2701,17.2942,17.262,17.2942,61800.0
2008-07-11 11:30:00,21.49,21.55,21.48,21.54,69600.0,17.2942,17.3425,17.2862,17.3345,69600.0
2008-07-11 11:35:00,21.54,21.66,21.54,21.65,72400.0,17.3345,17.431,17.3345,17.423,72400.0
2008-07-11 11:40:00,21.64,21.77,21.63,21.75,90200.0,17.4149,17.5196,17.4069,17.5035,90200.0
2008-07-11 11:45:00,21.74,21.75,21.71,21.71,54600.0,17.4954,17.5035,17.4713,17.4713,54600.0
2008-07-11 11:50:00,21.71,21.75,21.69,21.7,165400.0,17.4713,17.5035,17.4552,17.4632,165400.0
2008-07-11 11:55:00,21.7,21.75,21.7,21.72,63800.0,17.4632,17.5035,17.4632,17.4793,63800.0
2008-07-11 12:00:00,21.72,21.74,21.66,21.68,63200.0,17.4793,17.4954,17.431,17.4471,63200.0
2008-07-11 12:05:00,21.69,21.7,21.66,21.67,51400.0,17.4552,17.4632,17.431,17.4391,51400.0
2008-07-11 12:10:00,21.68,21.68,21.59,21.61,45200.0,17.4471,17.4471,17.3747,17.3908,45200.0
2008-07-11 12:15:00,21.6,21.65,21.58,21.63,43600.0,17.3827,17.423,17.3667,17.4069,43600.0
2008-07-11 12:20:00,21.63,21.68,21.62,21.66,50600.0,17.4069,17.4471,17.3988,17.431,50600.0
2008-07-11 12:25:00,21.65,21.68,21.61,21.65,61600.0,17.423,17.4471,17.3908,17.423,61600.0
2008-07-11 12:30:00,21.65,21.67,21.6,21.63,70000.0,17.423,17.4391,17.3827,17.4069,70000.0
2008-07-11 12:35:00,21.63,21.63,21.57,21.57,57000.0,17.4069,17.4069,17.3586,17.3586,57000.0
2008-07-11 12:40:00,21.57,21.61,21.55,21.6,48000.0,17.3586,17.3908,17.3425,17.3827,48000.0
2008-07-11 12:45:00,21.6,21.6,21.58,21.59,23200.0,17.3827,17.3827,17.3667,17.3747,23200.0
2008-07-11 12:50:00,21.58,21.6,21.5,21.52,55200.0,17.3667,17.3827,17.3023,17.3184,55200.0
2008-07-11 12:55:00,21.52,21.55,21.49,21.54,42400.0,17.3184,17.3425,17.2942,17.3345,42400.0
2008-07-11 13:00:00,21.54,21.55,21.45,21.54,107400.0,17.3345,17.3425,17.262,17.3345,107400.0
2008-07-11 13:05:00,21.54,21.54,21.47,21.48,37800.0,17.3345,17.3345,17.2781,17.2862,37800.0
2008-07-11 13:10:00,21.48,21.48,21.43,21.46,54400.0,17.2862,17.2862,17.2459,17.2701,54400.0
2008-07-11 13:15:00,21.46,21.5,21.43,21.5,134200.0,17.2701,17.3023,17.2459,17.3023,134200.0
2008-07-11 13:20:00,21.5,21.57,21.5,21.54,63200.0,17.3023,17.3586,17.3023,17.3345,63200.0
2008-07-11 13:25:00,21.53,21.6,21.53,21.56,44000.0,17.3264,17.3827,17.3264,17.3506,44000.0
2008-07-11 13:30:00,21.56,21.61,21.56,21.61,85200.0,17.3506,17.3908,17.3506,17.3908,85200.0
2008-07-11 13:35:00,21.61,21.62,21.57,21.61,48400.0,17.3908,17.3988,17.3586,17.3908,48400.0
2008-07-11 13:40:00,21.6,21.63,21.54,21.57,71200.0,17.3827,17.4069,17.3345,17.3586,71200.0
2008-07-11 13:45:00,21.57,21.57,21.52,21.53,38800.0,17.3586,17.3586,17.3184,17.3264,38800.0
2008-07-11 13:50:00,21.53,21.54,21.47,21.49,98200.0,17.3264,17.3345,17.2781,17.2942,98200.0
2008-07-11 13:55:00,21.49,21.5,21.46,21.47,64600.0,17.2942,17.3023,17.2701,17.2781,64600.0
2008-07-11 14:00:00,21.47,21.5,21.43,21.48,136600.0,17.2781,17.3023,17.2459,17.2862,136600.0
2008-07-11 14:05:00,21.47,21.51,21.44,21.51,83800.0,17.2781,17.3103,17.254,17.3103,83800.0
2008-07-11 14:10:00,21.51,21.54,21.46,21.54,118800.0,17.3103,17.3345,17.2701,17.3345,118800.0
2008-07-11 14:15:00,21.54,21.56,21.46,21.48,142600.0,17.3345,17.3506,17.2701,17.2862,142600.0
2008-07-11 14:20:00,21.48,21.49,21.41,21.43,87600.0,17.2862,17.2942,17.2298,17.2459,87600.0
2008-07-11 14:25:00,21.43,21.45,21.39,21.4,109800.0,17.2459,17.262,17.2137,17.2218,109800.0
2008-07-11 14:30:00,21.4,21.44,21.4,21.41,98200.0,17.2218,17.254,17.2218,17.2298,98200.0
2008-07-11 14:35:00,21.41,21.43,21.36,21.39,112600.0,17.2298,17.2459,17.1896,17.2137,112600.0
2008-07-11 14:40:00,21.38,21.4,21.35,21.38,75000.0,17.2057,17.2218,17.1816,17.2057,75000.0
2008-07-11 14:45:00,21.38,21.49,21.37,21.43,112400.0,17.2057,17.2942,17.1977,17.2459,112400.0
2008-07-11 14:50:00,21.43,21.55,21.42,21.45,121000.0,17.2459,17.3425,17.2379,17.262,121000.0
2008-07-11 14:55:00,21.45,21.55,21.42,21.55,128800.0,17.262,17.3425,17.2379,17.3425,128800.0
2008-07-11 15:00:00,21.55,21.75,21.55,21.74,178600.0,17.3425,17.5035,17.3425,17.4954,178600.0
2008-07-11 15:05:00,21.74,21.74,21.52,21.64,121800.0,17.4954,17.4954,17.3184,17.4149,121800.0
2008-07-11 15:10:00,21.64,21.66,21.47,21.48,137000.0,17.4149,17.431,17.2781,17.2862,137000.0
2008-07-11 15:15:00,21.47,21.49,21.4,21.4,160600.0,17.2781,17.2942,17.2218,17.2218,160600.0
2008-07-11 15:20:00,21.4,21.43,21.36,21.41,122200.0,17.2218,17.2459,17.1896,17.2298,122200.0
2008-07-11 15:25:00,21.41,21.42,21.36,21.39,119200.0,17.2298,17.2379,17.1896,17.2137,119200.0
2008-07-11 15:30:00,21.39,21.4,21.3,21.36,142000.0,17.2137,17.2218,17.1413,17.1896,142000.0
2008-07-11 15:35:00,21.36,21.36,21.34,21.36,125800.0,17.1896,17.1896,17.1735,17.1896,125800.0
2008-07-11 15:40:00,21.36,21.36,21.32,21.34,121000.0,17.1896,17.1896,17.1574,17.1735,121000.0
2008-07-11 15:45:00,21.34,21.37,21.32,21.36,149200.0,17.1735,17.1977,17.1574,17.1896,149200.0
2008-07-11 15:50:00,21.36,21.45,21.36,21.43,135400.0,17.1896,17.262,17.1896,17.2459,135400.0
2008-07-11 15:55:00,21.43,21.45,21.38,21.45,248000.0,17.2459,17.262,17.2057,17.262,248000.0
2008-07-14 09:30:00,21.5,21.71,21.29,21.67,95200.0,17.3023,17.4713,17.1333,17.4391,95200.0
2008-07-14 09:35:00,21.65,21.7,21.51,21.58,91800.0,17.423,17.4632,17.3103,17.3667,91800.0
2008-07-14 09:40:00,21.65,21.79,21.65,21.77,73600.0,17.423,17.5356,17.423,17.5196,73600.0
2008-07-14 09:45:00,21.78,21.78,21.63,21.67,78000.0,17.5276,17.5276,17.4069,17.4391,78000.0
2008-07-14 09:50:00,21.67,21.68,21.25,21.31,176000.0,17.4391,17.4471,17.1011,17.1494,176000.0
2008-07-14 09:55:00,21.3,21.39,21.15,21.15,173000.0,17.1413,17.2137,17.0206,17.0206,173000.0
2008-07-14 10:00:00,21.18,21.38,21.1,21.23,165800.0,17.0447,17.2057,16.9804,17.085,165800.0
2008-07-14 10:05:00,21.22,21.26,21.13,21.19,168400.0,17.0769,17.1091,17.0045,17.0528,168400.0
2008-07-14 10:10:00,21.19,21.27,21.14,21.25,154000.0,17.0528,17.1172,17.0126,17.1011,154000.0
2008-07-14 10:15:00,21.26,21.35,21.24,21.35,79400.0,17.1091,17.1816,17.093,17.1816,79400.0
2008-07-14 10:20:00,21.34,21.37,21.23,21.25,91000.0,17.1735,17.1977,17.085,17.1011,91000.0
2008-07-14 10:25:00,21.25,21.25,21.18,21.22,75800.0,17.1011,17.1011,17.0447,17.0769,75800.0
2008-07-14 10:30:00,21.22,21.41,21.22,21.33,63600.0,17.0769,17.2298,17.0769,17.1655,63600.0
2008-07-14 10:35:00,21.33,21.47,21.33,21.43,53800.0,17.1655,17.2781,17.1655,17.2459,53800.0
2008-07-14 10:40:00,21.42,21.48,21.42,21.47,32800.0,17.2379,17.2862,17.2379,17.2781,32800.0
2008-07-14 10:45:00,21.47,21.49,21.45,21.47,56000.0,17.2781,17.2942,17.262,17.2781,56000.0
2008-07-14 10:50:00,21.47,21.49,21.41,21.43,59800.0,17.2781,17.2942,17.2298,17.2459,59800.0
2008-07-14 10:55:00,21.43,21.5,21.43,21.49,43800.0,17.2459,17.3023,17.2459,17.2942,43800.0
2008-07-14 11:00:00,21.49,21.49,21.42,21.45,29800.0,17.2942,17.2942,17.2379,17.262,29800.0
2008-07-14 11:05:00,21.44,21.45,21.43,21.43,42800.0,17.254,17.262,17.2459,17.2459,42800.0
2008-07-14 11:10:00,21.43,21.47,21.4,21.45,70400.0,17.2459,17.2781,17.2218,17.262,70400.0
2008-07-14 11:15:00,21.45,21.46,21.37,21.4,57000.0,17.262,17.2701,17.1977,17.2218,57000.0
2008-07-14 11:20:00,21.39,21.41,21.34,21.34,54600.0,17.2137,17.2298,17.1735,17.1735,54600.0
2008-07-14 11:25:00,21.35,21.39,21.34,21.39,41400.0,17.1816,17.2137,17.1735,17.2137,41400.0
2008-07-14 11:30:00,21.39,21.41,21.34,21.4,49400.0,17.2137,17.2298,17.1735,17.2218,49400.0
2008-07-14 11:35:00,21.4,21.44,21.38,21.38,27600.0,17.2218,17.254,17.2057,17.2057,27600.0
2008-07-14 11:40:00,21.39,21.43,21.38,21.42,26000.0,17.2137,17.2459,17.2057,17.2379,26000.0
2008-07-14 11:45:00,21.42,21.43,21.4,21.43,32200.0,17.2379,17.2459,17.2218,17.2459,32200.0
2008-07-14 11:50:00,21.42,21.43,21.36,21.39,28600.0,17.2379,17.2459,17.1896,17.2137,28600.0
2008-07-14 11:55:00,21.39,21.41,21.27,21.35,50000.0,17.2137,17.2298,17.1172,17.1816,50000.0
2008-07-14 12:00:00,21.35,21.39,21.29,21.31,54800.0,17.1816,17.2137,17.1333,17.1494,54800.0
2008-07-14 12:05:00,21.31,21.34,21.28,21.28,27400.0,17.1494,17.1735,17.1252,17.1252,27400.0
2008-07-14 12:10:00,21.28,21.33,21.25,21.32,18600.0,17.1252,17.1655,17.1011,17.1574,18600.0
2008-07-14 12:15:00,21.32,21.35,21.26,21.28,38800.0,17.1574,17.1816,17.1091,17.1252,38800.0
2008-07-14 12:20:00,21.29,21.34,21.28,21.32,17400.0,17.1333,17.1735,17.1252,17.1574,17400.0
2008-07-14 12:25:00,21.32,21.32,21.25,21.3,29600.0,17.1574,17.1574,17.1011,17.1413,29600.0
2008-07-14 12:30:00,21.3,21.32,21.25,21.26,37600.0,17.1413,17.1574,17.1011,17.1091,37600.0
2008-07-14 12:35:00,21.25,21.27,21.21,21.27,28600.0,17.1011,17.1172,17.0689,17.1172,28600.0
2008-07-14 12:40:00,21.28,21.33,21.28,21.31,13800.0,17.1252,17.1655,17.1252,17.1494,13800.0
2008-07-14 12:45:00,21.32,21.33,21.28,21.3,19200.0,17.1574,17.1655,17.1252,17.1413,19200.0
2008-07-14 12:50:00,21.31,21.32,21.3,21.31,13200.0,17.1494,17.1574,17.1413,17.1494,13200.0
2008-07-14 12:55:00,21.32,21.32,21.25,21.25,19800.0,17.1574,17.1574,17.1011,17.1011,19800.0
2008-07-14 13:00:00,21.25,21.27,21.21,21.25,35000.0,17.1011,17.1172,17.0689,17.1011,35000.0
2008-07-14 13:05:00,21.27,21.27,21.2,21.22,34400.0,17.1172,17.1172,17.0608,17.0769,34400.0
2008-07-14 13:10:00,21.23,21.24,21.18,21.22,20800.0,17.085,17.093,17.0447,17.0769,20800.0
2008-07-14 13:15:00,21.21,21.23,21.19,21.22,16000.0,17.0689,17.085,17.0528,17.0769,16000.0
2008-07-14 13:20:00,21.21,21.24,21.2,21.24,34600.0,17.0689,17.093,17.0608,17.093,34600.0
2008-07-14 13:25:00,21.23,21.23,21.2,21.21,13800.0,17.085,17.085,17.0608,17.0689,13800.0
2008-07-14 13:30:00,21.23,21.28,21.21,21.25,30400.0,17.085,17.1252,17.0689,17.1011,30400.0
2008-07-14 13:35:00,21.25,21.31,21.25,21.31,18400.0,17.1011,17.1494,17.1011,17.1494,18400.0
2008-07-14 13:40:00,21.32,21.36,21.3,21.34,76400.0,17.1574,17.1896,17.1413,17.1735,76400.0
2008-07-14 13:45:00,21.33,21.34,21.27,21.29,49400.0,17.1655,17.1735,17.1172,17.1333,49400.0
2008-07-14 13:50:00,21.29,21.36,21.29,21.34,42600.0,17.1333,17.1896,17.1333,17.1735,42600.0
2008-07-14 13:55:00,21.34,21.34,21.3,21.31,17400.0,17.1735,17.1735,17.1413,17.1494,17400.0
2008-07-14 14:00:00,21.31,21.34,21.31,21.34,15400.0,17.1494,17.1735,17.1494,17.1735,15400.0
2008-07-14 14:05:00,21.33,21.34,21.28,21.3,36200.0,17.1655,17.1735,17.1252,17.1413,36200.0
2008-07-14 14:10:00,21.3,21.33,21.29,21.3,22600.0,17.1413,17.1655,17.1333,17.1413,22600.0
2008-07-14 14:15:00,21.29,21.35,21.29,21.34,22800.0,17.1333,17.1816,17.1333,17.1735,22800.0
2008-07-14 14:20:00,21.35,21.36,21.34,21.36,12000.0,17.1816,17.1896,17.1735,17.1896,12000.0
2008-07-14 14:25:00,21.36,21.38,21.34,21.36,23400.0,17.1896,17.2057,17.1735,17.1896,23400.0
2008-07-14 14:30:00,21.36,21.41,21.36,21.39,20200.0,17.1896,17.2298,17.1896,17.2137,20200.0
2008-07-14 14:35:00,21.39,21.4,21.37,21.38,22600.0,17.2137,17.2218,17.1977,17.2057,22600.0
2008-07-14 14:40:00,21.38,21.38,21.35,21.36,25200.0,17.2057,17.2057,17.1816,17.1896,25200.0
2008-07-14 14:45:00,21.37,21.37,21.35,21.36,16200.0,17.1977,17.1977,17.1816,17.1896,16200.0
2008-07-14 14:50:00,21.36,21.37,21.35,21.37,20000.0,17.1896,17.1977,17.1816,17.1977,20000.0
2008-07-14 14:55:00,21.36,21.37,21.32,21.34,35200.0,17.1896,17.1977,17.1574,17.1735,35200.0
2008-07-14 15:00:00,21.34,21.37,21.33,21.36,24200.0,17.1735,17.1977,17.1655,17.1896,24200.0
2008-07-14 15:05:00,21.36,21.36,21.31,21.36,57200.0,17.1896,17.1896,17.1494,17.1896,57200.0
2008-07-14 15:10:00,21.36,21.36,21.32,21.34,43800.0,17.1896,17.1896,17.1574,17.1735,43800.0
2008-07-14 15:15:00,21.34,21.41,21.33,21.34,69000.0,17.1735,17.2298,17.1655,17.1735,69000.0
2008-07-14 15:20:00,21.35,21.43,21.34,21.39,54400.0,17.1816,17.2459,17.1735,17.2137,54400.0
2008-07-14 15:25:00,21.41,21.47,21.41,21.47,59200.0,17.2298,17.2781,17.2298,17.2781,59200.0
2008-07-14 15:30:00,21.47,21.5,21.43,21.5,81800.0,17.2781,17.3023,17.2459,17.3023,81800.0
2008-07-14 15:35:00,21.5,21.54,21.49,21.52,49600.0,17.3023,17.3345,17.2942,17.3184,49600.0
2008-07-14 15:40:00,21.52,21.52,21.43,21.49,72400.0,17.3184,17.3184,17.2459,17.2942,72400.0
2008-07-14 15:45:00,21.47,21.51,21.46,21.51,47600.0,17.2781,17.3103,17.2701,17.3103,47600.0
2008-07-14 15:50:00,21.51,21.57,21.43,21.43,73400.0,17.3103,17.3586,17.2459,17.2459,73400.0
2008-07-14 15:55:00,21.43,21.43,21.33,21.43,82400.0,17.2459,17.2459,17.1655,17.2459,82400.0
2008-07-15 09:30:00,21.19,21.19,20.38,21.02,134800.0,17.0528,17.0528,16.4009,16.916,134800.0
2008-07-15 09:35:00,21.0,21.09,20.92,21.0,149800.0,16.8999,16.9723,16.8355,16.8999,149800.0
2008-07-15 09:40:00,21.0,21.08,20.97,20.99,96200.0,16.8999,16.9643,16.8757,16.8918,96200.0
2008-07-15 09:45:00,20.99,21.0,20.91,20.92,107800.0,16.8918,16.8999,16.8275,16.8355,107800.0
2008-07-15 09:50:00,20.92,20.93,20.8,20.83,138000.0,16.8355,16.8436,16.7389,16.7631,138000.0
2008-07-15 09:55:00,20.82,20.84,20.78,20.8,91800.0,16.755,16.7711,16.7228,16.7389,91800.0
2008-07-15 10:00:00,20.79,20.8,20.72,20.75,186800.0,16.7309,16.7389,16.6746,16.6987,186800.0
2008-07-15 10:05:00,20.76,20.81,20.7,20.81,83600.0,16.7067,16.747,16.6585,16.747,83600.0
2008-07-15 10:10:00,20.82,20.85,20.76,20.8,67600.0,16.755,16.7792,16.7067,16.7389,67600.0
2008-07-15 10:15:00,20.8,20.89,20.76,20.84,146600.0,16.7389,16.8114,16.7067,16.7711,146600.0
2008-07-15 10:20:00,20.85,20.93,20.85,20.85,64600.0,16.7792,16.8436,16.7792,16.7792,64600.0
2008-07-15 10:25:00,20.84,20.85,20.78,20.81,56000.0,16.7711,16.7792,16.7228,16.747,56000.0
2008-07-15 10:30:00,20.81,20.87,20.78,20.85,76600.0,16.747,16.7953,16.7228,16.7792,76600.0
2008-07-15 10:35:00,20.85,20.93,20.82,20.87,81200.0,16.7792,16.8436,16.755,16.7953,81200.0
2008-07-15 10:40:00,20.87,20.91,20.85,20.87,79200.0,16.7953,16.8275,16.7792,16.7953,79200.0
2008-07-15 10:45:00,20.87,20.97,20.86,20.96,82800.0,16.7953,16.8757,16.7872,16.8677,82800.0
2008-07-15 10:50:00,20.96,21.02,20.92,20.97,67000.0,16.8677,16.916,16.8355,16.8757,67000.0
2008-07-15 10:55:00,20.98,21.0,20.96,21.0,39600.0,16.8838,16.8999,16.8677,16.8999,39600.0
2008-07-15 11:00:00,21.0,21.09,21.0,21.09,41200.0,16.8999,16.9723,16.8999,16.9723,41200.0
2008-07-15 11:05:00,21.09,21.21,21.08,21.16,55200.0,16.9723,17.0689,16.9643,17.0287,55200.0
2008-07-15 11:10:00,21.17,21.28,21.16,21.28,35200.0,17.0367,17.1252,17.0287,17.1252,35200.0
2008-07-15 11:15:00,21.28,21.31,21.25,21.28,48600.0,17.1252,17.1494,17.1011,17.1252,48600.0
2008-07-15 11:20:00,21.29,21.34,21.25,21.34,34800.0,17.1333,17.1735,17.1011,17.1735,34800.0
2008-07-15 11:25:00,21.33,21.36,21.32,21.34,48800.0,17.1655,17.1896,17.1574,17.1735,48800.0
2008-07-15 11:30:00,21.34,21.36,21.34,21.35,59800.0,17.1735,17.1896,17.1735,17.1816,59800.0
2008-07-15 11:35:00,21.34,21.35,21.28,21.28,57400.0,17.1735,17.1816,17.1252,17.1252,57400.0
2008-07-15 11:40:00,21.29,21.32,21.24,21.24,19400.0,17.1333,17.1574,17.093,17.093,19400.0
2008-07-15 11:45:00,21.24,21.28,21.2,21.21,29400.0,17.093,17.1252,17.0608,17.0689,29400.0
2008-07-15 11:50:00,21.21,21.22,21.19,21.2,65200.0,17.0689,17.0769,17.0528,17.0608,65200.0
2008-07-15 11:55:00,21.2,21.21,21.16,21.16,43600.0,17.0608,17.0689,17.0287,17.0287,43600.0
2008-07-15 12:00:00,21.17,21.18,21.15,21.15,37800.0,17.0367,17.0447,17.0206,17.0206,37800.0
2008-07-15 12:05:00,21.16,21.18,21.13,21.16,33000.0,17.0287,17.0447,17.0045,17.0287,33000.0
2008-07-15 12:10:00,21.16,21.19,21.14,21.18,26200.0,17.0287,17.0528,17.0126,17.0447,26200.0
2008-07-15 12:15:00,21.18,21.2,21.17,21.18,39600.0,17.0447,17.0608,17.0367,17.0447,39600.0
2008-07-15 12:20:00,21.18,21.18,21.11,21.11,32000.0,17.0447,17.0447,16.9884,16.9884,32000.0
2008-07-15 12:25:00,21.1,21.12,21.08,21.1,19800.0,16.9804,16.9965,16.9643,16.9804,19800.0
2008-07-15 12:30:00,21.13,21.13,21.04,21.1,72400.0,17.0045,17.0045,16.9321,16.9804,72400.0
2008-07-15 12:35:00,21.1,21.12,21.09,21.12,23800.0,16.9804,16.9965,16.9723,16.9965,23800.0
2008-07-15 12:40:00,21.11,21.13,21.1,21.11,71600.0,16.9884,17.0045,16.9804,16.9884,71600.0
2008-07-15 12:45:00,21.11,21.15,21.1,21.1,42800.0,16.9884,17.0206,16.9804,16.9804,42800.0
2008-07-15 12:50:00,21.09,21.1,21.03,21.07,51800.0,16.9723,16.9804,16.924,16.9562,51800.0
2008-07-15 12:55:00,21.09,21.14,21.08,21.14,24600.0,16.9723,17.0126,16.9643,17.0126,24600.0
2008-07-15 13:00:00,21.12,21.14,21.1,21.11,45600.0,16.9965,17.0126,16.9804,16.9884,45600.0
2008-07-15 13:05:00,21.11,21.14,21.11,21.13,26200.0,16.9884,17.0126,16.9884,17.0045,26200.0
2008-07-15 13:10:00,21.13,21.14,21.11,21.14,17000.0,17.0045,17.0126,16.9884,17.0126,17000.0
2008-07-15 13:15:00,21.13,21.13,21.1,21.12,16800.0,17.0045,17.0045,16.9804,16.9965,16800.0
2008-07-15 13:20:00,21.11,21.11,21.03,21.03,54400.0,16.9884,16.9884,16.924,16.924,54400.0
2008-07-15 13:25:00,21.03,21.03,20.85,20.96,221000.0,16.924,16.924,16.7792,16.8677,221000.0
2008-07-15 13:30:00,20.96,20.98,20.93,20.97,56000.0,16.8677,16.8838,16.8436,16.8757,56000.0
2008-07-15 13:35:00,20.97,20.99,20.92,20.92,33000.0,16.8757,16.8918,16.8355,16.8355,33000.0
2008-07-15 13:40:00,20.93,20.98,20.92,20.97,40600.0,16.8436,16.8838,16.8355,16.8757,40600.0
2008-07-15 13:45:00,20.97,21.01,20.96,21.01,38800.0,16.8757,16.9079,16.8677,16.9079,38800.0
2008-07-15 13:50:00,21.01,21.09,21.01,21.09,75800.0,16.9079,16.9723,16.9079,16.9723,75800.0
2008-07-15 13:55:00,21.09,21.1,21.08,21.1,44400.0,16.9723,16.9804,16.9643,16.9804,44400.0
2008-07-15 14:00:00,21.1,21.11,21.06,21.07,44000.0,16.9804,16.9884,16.9482,16.9562,44000.0
2008-07-15 14:05:00,21.08,21.09,21.0,21.04,49800.0,16.9643,16.9723,16.8999,16.9321,49800.0
2008-07-15 14:10:00,21.04,21.07,21.03,21.03,47400.0,16.9321,16.9562,16.924,16.924,47400.0
2008-07-15 14:15:00,21.03,21.06,21.01,21.05,77000.0,16.924,16.9482,16.9079,16.9401,77000.0
2008-07-15 14:20:00,21.06,21.07,21.03,21.05,53600.0,16.9482,16.9562,16.924,16.9401,53600.0
2008-07-15 14:25:00,21.05,21.08,21.04,21.05,68400.0,16.9401,16.9643,16.9321,16.9401,68400.0
2008-07-15 14:30:00,21.06,21.09,21.05,21.05,92000.0,16.9482,16.9723,16.9401,16.9401,92000.0
2008-07-15 14:35:00,21.05,21.08,21.04,21.06,47400.0,16.9401,16.9643,16.9321,16.9482,47400.0
2008-07-15 14:40:00,21.05,21.07,21.04,21.06,71000.0,16.9401,16.9562,16.9321,16.9482,71000.0
2008-07-15 14:45:00,21.06,21.09,21.06,21.08,41800.0,16.9482,16.9723,16.9482,16.9643,41800.0
2008-07-15 14:50:00,21.08,21.11,21.06,21.08,65400.0,16.9643,16.9884,16.9482,16.9643,65400.0
2008-07-15 14:55:00,21.09,21.11,21.08,21.09,89600.0,16.9723,16.9884,16.9643,16.9723,89600.0
2008-07-15 15:00:00,21.1,21.15,21.09,21.15,148200.0,16.9804,17.0206,16.9723,17.0206,148200.0
2008-07-15 15:05:00,21.14,21.23,21.14,21.22,63600.0,17.0126,17.085,17.0126,17.0769,63600.0
2008-07-15 15:10:00,21.22,21.24,21.22,21.23,37200.0,17.0769,17.093,17.0769,17.085,37200.0
2008-07-15 15:15:00,21.23,21.24,21.18,21.2,57800.0,17.085,17.093,17.0447,17.0608,57800.0
2008-07-15 15:20:00,21.2,21.21,21.18,21.18,49200.0,17.0608,17.0689,17.0447,17.0447,49200.0
2008-07-15 15:25:00,21.18,21.19,21.14,21.17,55600.0,17.0447,17.0528,17.0126,17.0367,55600.0
2008-07-15 15:30:00,21.17,21.2,21.13,21.13,78800.0,17.0367,17.0608,17.0045,17.0045,78800.0
2008-07-15 15:35:00,21.13,21.15,21.09,21.11,49800.0,17.0045,17.0206,16.9723,16.9884,49800.0
2008-07-15 15:40:00,21.12,21.13,21.07,21.09,74600.0,16.9965,17.0045,16.9562,16.9723,74600.0
2008-07-15 15:45:00,21.09,21.11,21.07,21.08,73000.0,16.9723,16.9884,16.9562,16.9643,73000.0
2008-07-15 15:50:00,21.08,21.1,21.07,21.07,63000.0,16.9643,16.9804,16.9562,16.9562,63000.0
2008-07-15 15:55:00,21.06,21.07,21.03,21.06,122200.0,16.9482,16.9562,16.924,16.9482,122200.0
2008-07-16 09:30:00,20.75,20.96,20.75,20.93,73200.0,16.6987,16.8677,16.6987,16.8436,73200.0
2008-07-16 09:35:00,20.93,21.02,20.9,20.97,50200.0,16.8436,16.916,16.8194,16.8757,50200.0
2008-07-16 09:40:00,20.95,20.95,20.87,20.87,28600.0,16.8597,16.8597,16.7953,16.7953,28600.0
2008-07-16 09:45:00,20.87,20.88,20.83,20.86,49600.0,16.7953,16.8033,16.7631,16.7872,49600.0
2008-07-16 09:50:00,20.86,20.97,20.85,20.91,42800.0,16.7872,16.8757,16.7792,16.8275,42800.0
2008-07-16 09:55:00,20.91,20.93,20.88,20.89,62200.0,16.8275,16.8436,16.8033,16.8114,62200.0
2008-07-16 10:00:00,20.88,20.96,20.85,20.85,90600.0,16.8033,16.8677,16.7792,16.7792,90600.0
2008-07-16 10:05:00,20.86,20.9,20.85,20.89,36600.0,16.7872,16.8194,16.7792,16.8114,36600.0
2008-07-16 10:10:00,20.89,20.93,20.88,20.92,23400.0,16.8114,16.8436,16.8033,16.8355,23400.0
2008-07-16 10:15:00,20.92,20.94,20.87,20.88,34000.0,16.8355,16.8516,16.7953,16.8033,34000.0
2008-07-16 10:20:00,20.88,20.92,20.88,20.91,31600.0,16.8033,16.8355,16.8033,16.8275,31600.0
2008-07-16 10:25:00,20.91,20.97,20.91,20.95,21000.0,16.8275,16.8757,16.8275,16.8597,21000.0
2008-07-16 10:30:00,20.95,21.0,20.95,21.0,38200.0,16.8597,16.8999,16.8597,16.8999,38200.0
2008-07-16 10:35:00,21.0,21.18,21.0,21.17,67000.0,16.8999,17.0447,16.8999,17.0367,67000.0
2008-07-16 10:40:00,21.18,21.23,21.17,21.19,27400.0,17.0447,17.085,17.0367,17.0528,27400.0
2008-07-16 10:45:00,21.19,21.25,21.17,21.23,56000.0,17.0528,17.1011,17.0367,17.085,56000.0
2008-07-16 10:50:00,21.22,21.27,21.21,21.25,50600.0,17.0769,17.1172,17.0689,17.1011,50600.0
2008-07-16 10:55:00,21.25,21.27,21.22,21.25,54400.0,17.1011,17.1172,17.0769,17.1011,54400.0
2008-07-16 11:00:00,21.25,21.27,21.24,21.26,34600.0,17.1011,17.1172,17.093,17.1091,34600.0
2008-07-16 11:05:00,21.25,21.33,21.25,21.33,37400.0,17.1011,17.1655,17.1011,17.1655,37400.0
2008-07-16 11:10:00,21.33,21.35,21.32,21.32,53200.0,17.1655,17.1816,17.1574,17.1574,53200.0
2008-07-16 11:15:00,21.33,21.34,21.3,21.32,47400.0,17.1655,17.1735,17.1413,17.1574,47400.0
2008-07-16 11:20:00,21.33,21.34,21.3,21.33,42800.0,17.1655,17.1735,17.1413,17.1655,42800.0
2008-07-16 11:25:00,21.33,21.35,21.31,21.33,33600.0,17.1655,17.1816,17.1494,17.1655,33600.0
2008-07-16 11:30:00,21.33,21.34,21.26,21.26,37200.0,17.1655,17.1735,17.1091,17.1091,37200.0
2008-07-16 11:35:00,21.27,21.27,21.2,21.2,10800.0,17.1172,17.1172,17.0608,17.0608,10800.0
2008-07-16 11:40:00,21.22,21.23,21.18,21.18,14600.0,17.0769,17.085,17.0447,17.0447,14600.0
2008-07-16 11:45:00,21.17,21.23,21.17,21.2,7800.0,17.0367,17.085,17.0367,17.0608,7800.0
2008-07-16 11:50:00,21.2,21.23,21.2,21.23,19200.0,17.0608,17.085,17.0608,17.085,19200.0
2008-07-16 11:55:00,21.24,21.25,21.23,21.23,13600.0,17.093,17.1011,17.085,17.085,13600.0
2008-07-16 12:00:00,21.21,21.21,21.15,21.18,38800.0,17.0689,17.0689,17.0206,17.0447,38800.0
2008-07-16 12:05:00,21.18,21.19,21.1,21.15,116400.0,17.0447,17.0528,16.9804,17.0206,116400.0
2008-07-16 12:10:00,21.14,21.16,21.11,21.13,40000.0,17.0126,17.0287,16.9884,17.0045,40000.0
2008-07-16 12:15:00,21.14,21.14,21.11,21.11,23600.0,17.0126,17.0126,16.9884,16.9884,23600.0
2008-07-16 12:20:00,21.11,21.13,21.08,21.11,27400.0,16.9884,17.0045,16.9643,16.9884,27400.0
2008-07-16 12:25:00,21.11,21.14,21.1,21.13,47200.0,16.9884,17.0126,16.9804,17.0045,47200.0
2008-07-16 12:30:00,21.13,21.14,21.11,21.13,21000.0,17.0045,17.0126,16.9884,17.0045,21000.0
2008-07-16 12:35:00,21.13,21.13,21.09,21.11,31800.0,17.0045,17.0045,16.9723,16.9884,31800.0
2008-07-16 12:40:00,21.11,21.18,21.11,21.15,53600.0,16.9884,17.0447,16.9884,17.0206,53600.0
2008-07-16 12:45:00,21.15,21.15,21.08,21.09,43000.0,17.0206,17.0206,16.9643,16.9723,43000.0
2008-07-16 12:50:00,21.09,21.11,21.07,21.1,29000.0,16.9723,16.9884,16.9562,16.9804,29000.0
2008-07-16 12:55:00,21.1,21.1,21.06,21.1,49400.0,16.9804,16.9804,16.9482,16.9804,49400.0
2008-07-16 13:00:00,21.1,21.13,21.08,21.13,83800.0,16.9804,17.0045,16.9643,17.0045,83800.0
2008-07-16 13:05:00,21.13,21.13,21.1,21.13,23400.0,17.0045,17.0045,16.9804,17.0045,23400.0
2008-07-16 13:10:00,21.11,21.11,21.06,21.07,31000.0,16.9884,16.9884,16.9482,16.9562,31000.0
2008-07-16 13:15:00,21.08,21.09,21.05,21.06,19200.0,16.9643,16.9723,16.9401,16.9482,19200.0
2008-07-16 13:20:00,21.05,21.11,21.05,21.1,71800.0,16.9401,16.9884,16.9401,16.9804,71800.0
2008-07-16 13:25:00,21.1,21.11,21.1,21.11,50600.0,16.9804,16.9884,16.9804,16.9884,50600.0
2008-07-16 13:30:00,21.11,21.11,21.09,21.1,56200.0,16.9884,16.9884,16.9723,16.9804,56200.0
2008-07-16 13:35:00,21.1,21.11,21.1,21.11,173800.0,16.9804,16.9884,16.9804,16.9884,173800.0
2008-07-16 13:40:00,21.11,21.11,21.1,21.11,109600.0,16.9884,16.9884,16.9804,16.9884,109600.0
2008-07-16 13:45:00,21.11,21.14,21.11,21.14,385800.0,16.9884,17.0126,16.9884,17.0126,385800.0
2008-07-16 13:50:00,21.14,21.19,21.14,21.19,68800.0,17.0126,17.0528,17.0126,17.0528,68800.0
2008-07-16 13:55:00,21.18,21.21,21.16,21.17,61400.0,17.0447,17.0689,17.0287,17.0367,61400.0
2008-07-16 14:00:00,21.17,21.18,21.09,21.11,141400.0,17.0367,17.0447,16.9723,16.9884,141400.0
2008-07-16 14:05:00,21.11,21.11,21.06,21.07,81200.0,16.9884,16.9884,16.9482,16.9562,81200.0
2008-07-16 14:10:00,21.07,21.14,21.06,21.12,68400.0,16.9562,17.0126,16.9482,16.9965,68400.0
2008-07-16 14:15:00,21.12,21.13,21.11,21.13,175200.0,16.9965,17.0045,16.9884,17.0045,175200.0
2008-07-16 14:20:00,21.13,21.16,21.12,21.15,116600.0,17.0045,17.0287,16.9965,17.0206,116600.0
2008-07-16 14:25:00,21.15,21.17,21.11,21.11,53000.0,17.0206,17.0367,16.9884,16.9884,53000.0
2008-07-16 14:30:00,21.11,21.13,21.1,21.11,41000.0,16.9884,17.0045,16.9804,16.9884,41000.0
2008-07-16 14:35:00,21.11,21.14,21.1,21.13,75800.0,16.9884,17.0126,16.9804,17.0045,75800.0
2008-07-16 14:40:00,21.13,21.14,21.12,21.13,48400.0,17.0045,17.0126,16.9965,17.0045,48400.0
2008-07-16 14:45:00,21.13,21.14,21.11,21.12,82200.0,17.0045,17.0126,16.9884,16.9965,82200.0
2008-07-16 14:50:00,21.13,21.2,21.13,21.2,60000.0,17.0045,17.0608,17.0045,17.0608,60000.0
2008-07-16 14:55:00,21.2,21.25,21.19,21.22,92600.0,17.0608,17.1011,17.0528,17.0769,92600.0
2008-07-16 15:00:00,21.22,21.24,21.19,21.21,133800.0,17.0769,17.093,17.0528,17.0689,133800.0
2008-07-16 15:05:00,21.21,21.25,21.2,21.24,70200.0,17.0689,17.1011,17.0608,17.093,70200.0
2008-07-16 15:10:00,21.24,21.27,21.24,21.27,74800.0,17.093,17.1172,17.093,17.1172,74800.0
2008-07-16 15:15:00,21.27,21.3,21.26,21.3,91000.0,17.1172,17.1413,17.1091,17.1413,91000.0
2008-07-16 15:20:00,21.3,21.33,21.29,21.32,74600.0,17.1413,17.1655,17.1333,17.1574,74600.0
2008-07-16 15:25:00,21.32,21.34,21.32,21.34,69200.0,17.1574,17.1735,17.1574,17.1735,69200.0
2008-07-16 15:30:00,21.34,21.38,21.34,21.38,188400.0,17.1735,17.2057,17.1735,17.2057,188400.0
2008-07-16 15:35:00,21.38,21.45,21.37,21.43,158000.0,17.2057,17.262,17.1977,17.2459,158000.0
2008-07-16 15:40:00,21.43,21.5,21.43,21.5,78200.0,17.2459,17.3023,17.2459,17.3023,78200.0
2008-07-16 15:45:00,21.5,21.5,21.45,21.45,74200.0,17.3023,17.3023,17.262,17.262,74200.0
2008-07-16 15:50:00,21.45,21.47,21.38,21.4,85000.0,17.262,17.2781,17.2057,17.2218,85000.0
2008-07-16 15:55:00,21.4,21.45,21.36,21.44,129000.0,17.2218,17.262,17.1896,17.254,129000.0
2008-07-17 09:30:00,21.45,21.48,21.35,21.35,1000.0,17.262,17.2862,17.1816,17.1816,1000.0
2008-07-17 09:35:00,21.35,21.65,21.18,21.41,92800.0,17.1816,17.423,17.0447,17.2298,92800.0
2008-07-17 09:40:00,21.41,21.41,21.28,21.36,52800.0,17.2298,17.2298,17.1252,17.1896,52800.0
2008-07-17 09:45:00,21.36,21.36,21.23,21.25,42400.0,17.1896,17.1896,17.085,17.1011,42400.0
2008-07-17 09:50:00,21.26,21.31,21.25,21.3,24400.0,17.1091,17.1494,17.1011,17.1413,24400.0
2008-07-17 09:55:00,21.31,21.31,21.23,21.25,22400.0,17.1494,17.1494,17.085,17.1011,22400.0
2008-07-17 10:00:00,21.26,21.31,21.24,21.3,29800.0,17.1091,17.1494,17.093,17.1413,29800.0
2008-07-17 10:05:00,21.31,21.31,21.21,21.24,53600.0,17.1494,17.1494,17.0689,17.093,53600.0
2008-07-17 10:10:00,21.23,21.3,21.22,21.25,33800.0,17.085,17.1413,17.0769,17.1011,33800.0
2008-07-17 10:15:00,21.26,21.3,21.25,21.27,30000.0,17.1091,17.1413,17.1011,17.1172,30000.0
2008-07-17 10:20:00,21.28,21.3,21.25,21.25,39000.0,17.1252,17.1413,17.1011,17.1011,39000.0
2008-07-17 10:25:00,21.27,21.4,21.26,21.39,62200.0,17.1172,17.2218,17.1091,17.2137,62200.0
2008-07-17 10:30:00,21.4,21.4,21.32,21.36,32400.0,17.2218,17.2218,17.1574,17.1896,32400.0
2008-07-17 10:35:00,21.36,21.41,21.35,21.36,26400.0,17.1896,17.2298,17.1816,17.1896,26400.0
2008-07-17 10:40:00,21.36,21.41,21.33,21.36,33200.0,17.1896,17.2298,17.1655,17.1896,33200.0
2008-07-17 10:45:00,21.35,21.44,21.35,21.43,28400.0,17.1816,17.254,17.1816,17.2459,28400.0
2008-07-17 10:50:00,21.43,21.43,21.33,21.35,25000.0,17.2459,17.2459,17.1655,17.1816,25000.0
2008-07-17 10:55:00,21.35,21.37,21.33,21.35,16600.0,17.1816,17.1977,17.1655,17.1816,16600.0
2008-07-17 11:00:00,21.36,21.38,21.31,21.33,29600.0,17.1896,17.2057,17.1494,17.1655,29600.0
2008-07-17 11:05:00,21.34,21.35,21.31,21.34,56400.0,17.1735,17.1816,17.1494,17.1735,56400.0
2008-07-17 11:10:00,21.34,21.36,21.3,21.35,102000.0,17.1735,17.1896,17.1413,17.1816,102000.0
2008-07-17 11:15:00,21.33,21.35,21.3,21.31,43000.0,17.1655,17.1816,17.1413,17.1494,43000.0
2008-07-17 11:20:00,21.31,21.34,21.28,21.32,35600.0,17.1494,17.1735,17.1252,17.1574,35600.0
2008-07-17 11:25:00,21.33,21.38,21.31,21.33,125400.0,17.1655,17.2057,17.1494,17.1655,125400.0
2008-07-17 11:30:00,21.33,21.33,21.29,21.32,61400.0,17.1655,17.1655,17.1333,17.1574,61400.0
2008-07-17 11:35:00,21.32,21.45,21.31,21.44,46000.0,17.1574,17.262,17.1494,17.254,46000.0
2008-07-17 11:40:00,21.44,21.47,21.41,21.45,30200.0,17.254,17.2781,17.2298,17.262,30200.0
2008-07-17 11:45:00,21.43,21.45,21.43,21.43,14000.0,17.2459,17.262,17.2459,17.2459,14000.0
2008-07-17 11:50:00,21.43,21.47,21.43,21.46,33200.0,17.2459,17.2781,17.2459,17.2701,33200.0
2008-07-17 11:55:00,21.46,21.47,21.44,21.47,23200.0,17.2701,17.2781,17.254,17.2781,23200.0
2008-07-17 12:00:00,21.47,21.47,21.45,21.45,13000.0,17.2781,17.2781,17.262,17.262,13000.0
2008-07-17 12:05:00,21.44,21.46,21.41,21.41,15800.0,17.254,17.2701,17.2298,17.2298,15800.0
2008-07-17 12:10:00,21.41,21.47,21.39,21.43,69200.0,17.2298,17.2781,17.2137,17.2459,69200.0
2008-07-17 12:15:00,21.42,21.49,21.39,21.43,63600.0,17.2379,17.2942,17.2137,17.2459,63600.0
2008-07-17 12:20:00,21.43,21.52,21.42,21.5,26200.0,17.2459,17.3184,17.2379,17.3023,26200.0
2008-07-17 12:25:00,21.5,21.5,21.47,21.47,11200.0,17.3023,17.3023,17.2781,17.2781,11200.0
2008-07-17 12:30:00,21.47,21.47,21.45,21.45,10400.0,17.2781,17.2781,17.262,17.262,10400.0
2008-07-17 12:35:00,21.45,21.46,21.41,21.41,31400.0,17.262,17.2701,17.2298,17.2298,31400.0
2008-07-17 12:40:00,21.41,21.45,21.41,21.43,17000.0,17.2298,17.262,17.2298,17.2459,17000.0
2008-07-17 12:45:00,21.43,21.52,21.42,21.52,17400.0,17.2459,17.3184,17.2379,17.3184,17400.0
2008-07-17 12:50:00,21.51,21.52,21.47,21.49,24600.0,17.3103,17.3184,17.2781,17.2942,24600.0
2008-07-17 12:55:00,21.49,21.5,21.49,21.49,20200.0,17.2942,17.3023,17.2942,17.2942,20200.0
2008-07-17 13:00:00,21.49,21.49,21.43,21.46,29000.0,17.2942,17.2942,17.2459,17.2701,29000.0
2008-07-17 13:05:00,21.46,21.58,21.46,21.58,56200.0,17.2701,17.3667,17.2701,17.3667,56200.0
2008-07-17 13:10:00,21.57,21.7,21.54,21.7,138400.0,17.3586,17.4632,17.3345,17.4632,138400.0
2008-07-17 13:15:00,21.69,21.75,21.68,21.75,50800.0,17.4552,17.5035,17.4471,17.5035,50800.0
2008-07-17 13:20:00,21.75,21.78,21.73,21.78,47200.0,17.5035,17.5276,17.4874,17.5276,47200.0
2008-07-17 13:25:00,21.76,21.76,21.68,21.73,29000.0,17.5115,17.5115,17.4471,17.4874,29000.0
2008-07-17 13:30:00,21.73,21.79,21.72,21.78,43200.0,17.4874,17.5356,17.4793,17.5276,43200.0
2008-07-17 13:35:00,21.78,21.88,21.76,21.86,111200.0,17.5276,17.6081,17.5115,17.592,111200.0
2008-07-17 13:40:00,21.86,21.9,21.85,21.86,44000.0,17.592,17.6242,17.5839,17.592,44000.0
2008-07-17 13:45:00,21.85,21.86,21.82,21.86,29000.0,17.5839,17.592,17.5598,17.592,29000.0
2008-07-17 13:50:00,21.86,21.87,21.83,21.83,43200.0,17.592,17.6,17.5678,17.5678,43200.0
2008-07-17 13:55:00,21.84,21.84,21.81,21.81,14800.0,17.5759,17.5759,17.5517,17.5517,14800.0
2008-07-17 14:00:00,21.81,21.82,21.79,21.8,31000.0,17.5517,17.5598,17.5356,17.5437,31000.0
2008-07-17 14:05:00,21.8,21.83,21.78,21.78,69800.0,17.5437,17.5678,17.5276,17.5276,69800.0
2008-07-17 14:10:00,21.78,21.83,21.77,21.77,32800.0,17.5276,17.5678,17.5196,17.5196,32800.0
2008-07-17 14:15:00,21.77,21.81,21.76,21.8,41600.0,17.5196,17.5517,17.5115,17.5437,41600.0
2008-07-17 14:20:00,21.81,21.82,21.76,21.76,58000.0,17.5517,17.5598,17.5115,17.5115,58000.0
2008-07-17 14:25:00,21.76,21.8,21.75,21.77,29200.0,17.5115,17.5437,17.5035,17.5196,29200.0
2008-07-17 14:30:00,21.77,21.81,21.73,21.74,74800.0,17.5196,17.5517,17.4874,17.4954,74800.0
2008-07-17 14:35:00,21.74,21.81,21.74,21.8,23000.0,17.4954,17.5517,17.4954,17.5437,23000.0
2008-07-17 14:40:00,21.8,21.83,21.77,21.83,41000.0,17.5437,17.5678,17.5196,17.5678,41000.0
2008-07-17 14:45:00,21.83,21.87,21.82,21.84,51400.0,17.5678,17.6,17.5598,17.5759,51400.0
2008-07-17 14:50:00,21.85,21.88,21.82,21.82,35200.0,17.5839,17.6081,17.5598,17.5598,35200.0
2008-07-17 14:55:00,21.82,21.86,21.79,21.85,42000.0,17.5598,17.592,17.5356,17.5839,42000.0
2008-07-17 15:00:00,21.86,21.88,21.81,21.81,62200.0,17.592,17.6081,17.5517,17.5517,62200.0
2008-07-17 15:05:00,21.81,21.84,21.8,21.8,61000.0,17.5517,17.5759,17.5437,17.5437,61000.0
2008-07-17 15:10:00,21.8,21.85,21.79,21.85,56200.0,17.5437,17.5839,17.5356,17.5839,56200.0
2008-07-17 15:15:00,21.86,21.92,21.85,21.89,53600.0,17.592,17.6403,17.5839,17.6161,53600.0
2008-07-17 15:20:00,21.89,21.93,21.88,21.93,67000.0,17.6161,17.6483,17.6081,17.6483,67000.0
2008-07-17 15:25:00,21.93,21.96,21.9,21.93,133600.0,17.6483,17.6725,17.6242,17.6483,133600.0
2008-07-17 15:30:00,21.93,21.95,21.91,21.92,215400.0,17.6483,17.6644,17.6322,17.6403,215400.0
2008-07-17 15:35:00,21.92,21.94,21.89,21.93,354000.0,17.6403,17.6564,17.6161,17.6483,354000.0
2008-07-17 15:40:00,21.93,21.96,21.92,21.96,189600.0,17.6483,17.6725,17.6403,17.6725,189600.0
2008-07-17 15:45:00,21.95,22.02,21.93,21.95,199600.0,17.6644,17.7207,17.6483,17.6644,199600.0
2008-07-17 15:50:00,21.95,21.98,21.92,21.95,160000.0,17.6644,17.6886,17.6403,17.6644,160000.0
2008-07-17 15:55:00,21.95,22.0,21.94,21.98,176400.0,17.6644,17.7046,17.6564,17.6886,176400.0
2008-07-18 09:30:00,21.84,21.96,21.56,21.56,369400.0,17.5759,17.6725,17.3506,17.3506,369400.0
2008-07-18 09:35:00,21.57,21.71,21.39,21.41,120200.0,17.3586,17.4713,17.2137,17.2298,120200.0
2008-07-18 09:40:00,21.41,21.49,21.39,21.42,52200.0,17.2298,17.2942,17.2137,17.2379,52200.0
2008-07-18 09:45:00,21.43,21.46,21.36,21.36,70800.0,17.2459,17.2701,17.1896,17.1896,70800.0
2008-07-18 09:50:00,21.36,21.36,21.18,21.27,148000.0,17.1896,17.1896,17.0447,17.1172,148000.0
2008-07-18 09:55:00,21.27,21.32,21.2,21.23,136200.0,17.1172,17.1574,17.0608,17.085,136200.0
2008-07-18 10:00:00,21.23,21.28,21.2,21.23,55000.0,17.085,17.1252,17.0608,17.085,55000.0
2008-07-18 10:05:00,21.23,21.36,21.22,21.32,45600.0,17.085,17.1896,17.0769,17.1574,45600.0
2008-07-18 10:10:00,21.34,21.35,21.25,21.25,65600.0,17.1735,17.1816,17.1011,17.1011,65600.0
2008-07-18 10:15:00,21.25,21.31,21.25,21.3,90000.0,17.1011,17.1494,17.1011,17.1413,90000.0
2008-07-18 10:20:00,21.3,21.31,21.25,21.25,57800.0,17.1413,17.1494,17.1011,17.1011,57800.0
2008-07-18 10:25:00,21.25,21.3,21.23,21.28,58600.0,17.1011,17.1413,17.085,17.1252,58600.0
2008-07-18 10:30:00,21.29,21.3,21.25,21.3,47600.0,17.1333,17.1413,17.1011,17.1413,47600.0
2008-07-18 10:35:00,21.3,21.3,21.27,21.29,27400.0,17.1413,17.1413,17.1172,17.1333,27400.0
2008-07-18 10:40:00,21.28,21.28,21.21,21.24,32200.0,17.1252,17.1252,17.0689,17.093,32200.0
2008-07-18 10:45:00,21.25,21.29,21.25,21.29,26600.0,17.1011,17.1333,17.1011,17.1333,26600.0
2008-07-18 10:50:00,21.29,21.29,21.22,21.23,50200.0,17.1333,17.1333,17.0769,17.085,50200.0
2008-07-18 10:55:00,21.23,21.24,21.2,21.2,26800.0,17.085,17.093,17.0608,17.0608,26800.0
2008-07-18 11:00:00,21.2,21.22,21.14,21.14,98800.0,17.0608,17.0769,17.0126,17.0126,98800.0
2008-07-18 11:05:00,21.14,21.16,21.14,21.14,58200.0,17.0126,17.0287,17.0126,17.0126,58200.0
2008-07-18 11:10:00,21.14,21.17,21.14,21.15,31400.0,17.0126,17.0367,17.0126,17.0206,31400.0
2008-07-18 11:15:00,21.15,21.2,21.14,21.2,59000.0,17.0206,17.0608,17.0126,17.0608,59000.0
2008-07-18 11:20:00,21.21,21.27,21.2,21.25,55800.0,17.0689,17.1172,17.0608,17.1011,55800.0
2008-07-18 11:25:00,21.25,21.27,21.25,21.25,49000.0,17.1011,17.1172,17.1011,17.1011,49000.0
2008-07-18 11:30:00,21.25,21.29,21.25,21.29,101400.0,17.1011,17.1333,17.1011,17.1333,101400.0
2008-07-18 11:35:00,21.3,21.35,21.29,21.33,33400.0,17.1413,17.1816,17.1333,17.1655,33400.0
2008-07-18 11:40:00,21.33,21.42,21.33,21.41,43400.0,17.1655,17.2379,17.1655,17.2298,43400.0
2008-07-18 11:45:00,21.41,21.45,21.41,21.44,29600.0,17.2298,17.262,17.2298,17.254,29600.0
2008-07-18 11:50:00,21.43,21.51,21.43,21.5,35200.0,17.2459,17.3103,17.2459,17.3023,35200.0
2008-07-18 11:55:00,21.5,21.5,21.49,21.5,48600.0,17.3023,17.3023,17.2942,17.3023,48600.0
2008-07-18 12:00:00,21.5,21.52,21.46,21.49,49000.0,17.3023,17.3184,17.2701,17.2942,49000.0
2008-07-18 12:05:00,21.48,21.48,21.4,21.42,30600.0,17.2862,17.2862,17.2218,17.2379,30600.0
2008-07-18 12:10:00,21.42,21.43,21.42,21.42,39000.0,17.2379,17.2459,17.2379,17.2379,39000.0
2008-07-18 12:15:00,21.42,21.43,21.39,21.41,22000.0,17.2379,17.2459,17.2137,17.2298,22000.0
2008-07-18 12:20:00,21.41,21.44,21.41,21.44,48200.0,17.2298,17.254,17.2298,17.254,48200.0
2008-07-18 12:25:00,21.44,21.44,21.42,21.42,59200.0,17.254,17.254,17.2379,17.2379,59200.0
2008-07-18 12:30:00,21.42,21.43,21.42,21.43,48400.0,17.2379,17.2459,17.2379,17.2459,48400.0
2008-07-18 12:35:00,21.44,21.45,21.43,21.43,10600.0,17.254,17.262,17.2459,17.2459,10600.0
2008-07-18 12:40:00,21.44,21.44,21.43,21.43,28000.0,17.254,17.254,17.2459,17.2459,28000.0
2008-07-18 12:45:00,21.44,21.44,21.43,21.44,23400.0,17.254,17.254,17.2459,17.254,23400.0
2008-07-18 12:50:00,21.45,21.45,21.42,21.43,44600.0,17.262,17.262,17.2379,17.2459,44600.0
2008-07-18 12:55:00,21.43,21.45,21.42,21.43,47400.0,17.2459,17.262,17.2379,17.2459,47400.0
2008-07-18 13:00:00,21.43,21.46,21.43,21.44,27600.0,17.2459,17.2701,17.2459,17.254,27600.0
2008-07-18 13:05:00,21.44,21.46,21.43,21.44,19400.0,17.254,17.2701,17.2459,17.254,19400.0
2008-07-18 13:10:00,21.44,21.46,21.42,21.46,14200.0,17.254,17.2701,17.2379,17.2701,14200.0
2008-07-18 13:15:00,21.45,21.47,21.45,21.46,17600.0,17.262,17.2781,17.262,17.2701,17600.0
2008-07-18 13:20:00,21.46,21.49,21.46,21.49,12600.0,17.2701,17.2942,17.2701,17.2942,12600.0
2008-07-18 13:25:00,21.49,21.5,21.47,21.5,47800.0,17.2942,17.3023,17.2781,17.3023,47800.0
2008-07-18 13:30:00,21.48,21.56,21.46,21.56,70800.0,17.2862,17.3506,17.2701,17.3506,70800.0
2008-07-18 13:35:00,21.57,21.58,21.52,21.53,58600.0,17.3586,17.3667,17.3184,17.3264,58600.0
2008-07-18 13:40:00,21.52,21.65,21.52,21.63,134200.0,17.3184,17.423,17.3184,17.4069,134200.0
2008-07-18 13:45:00,21.63,21.63,21.61,21.63,39600.0,17.4069,17.4069,17.3908,17.4069,39600.0
2008-07-18 13:50:00,21.62,21.63,21.62,21.63,42600.0,17.3988,17.4069,17.3988,17.4069,42600.0
2008-07-18 13:55:00,21.63,21.64,21.62,21.63,40000.0,17.4069,17.4149,17.3988,17.4069,40000.0
2008-07-18 14:00:00,21.63,21.65,21.62,21.65,79400.0,17.4069,17.423,17.3988,17.423,79400.0
2008-07-18 14:05:00,21.65,21.7,21.65,21.68,89800.0,17.423,17.4632,17.423,17.4471,89800.0
2008-07-18 14:10:00,21.68,21.73,21.67,21.7,68800.0,17.4471,17.4874,17.4391,17.4632,68800.0
2008-07-18 14:15:00,21.7,21.71,21.68,21.69,43600.0,17.4632,17.4713,17.4471,17.4552,43600.0
2008-07-18 14:20:00,21.69,21.7,21.68,21.69,24400.0,17.4552,17.4632,17.4471,17.4552,24400.0
2008-07-18 14:25:00,21.69,21.69,21.66,21.68,79200.0,17.4552,17.4552,17.431,17.4471,79200.0
2008-07-18 14:30:00,21.68,21.68,21.59,21.6,75800.0,17.4471,17.4471,17.3747,17.3827,75800.0
2008-07-18 14:35:00,21.6,21.61,21.55,21.58,60400.0,17.3827,17.3908,17.3425,17.3667,60400.0
2008-07-18 14:40:00,21.57,21.61,21.57,21.61,43800.0,17.3586,17.3908,17.3586,17.3908,43800.0
2008-07-18 14:45:00,21.61,21.69,21.61,21.65,67600.0,17.3908,17.4552,17.3908,17.423,67600.0
2008-07-18 14:50:00,21.65,21.68,21.64,21.66,84800.0,17.423,17.4471,17.4149,17.431,84800.0
2008-07-18 14:55:00,21.66,21.66,21.63,21.65,59800.0,17.431,17.431,17.4069,17.423,59800.0
2008-07-18 15:00:00,21.65,21.7,21.65,21.7,37400.0,17.423,17.4632,17.423,17.4632,37400.0
2008-07-18 15:05:00,21.7,21.71,21.68,21.68,41000.0,17.4632,17.4713,17.4471,17.4471,41000.0
2008-07-18 15:10:00,21.68,21.71,21.64,21.65,54400.0,17.4471,17.4713,17.4149,17.423,54400.0
2008-07-18 15:15:00,21.65,21.65,21.61,21.62,67000.0,17.423,17.423,17.3908,17.3988,67000.0
2008-07-18 15:20:00,21.62,21.64,21.61,21.61,61400.0,17.3988,17.4149,17.3908,17.3908,61400.0
2008-07-18 15:25:00,21.61,21.65,21.61,21.65,56400.0,17.3908,17.423,17.3908,17.423,56400.0
2008-07-18 15:30:00,21.65,21.66,21.64,21.65,62200.0,17.423,17.431,17.4149,17.423,62200.0
2008-07-18 15:35:00,21.65,21.68,21.63,21.67,80000.0,17.423,17.4471,17.4069,17.4391,80000.0
2008-07-18 15:40:00,21.67,21.68,21.63,21.63,79800.0,17.4391,17.4471,17.4069,17.4069,79800.0
2008-07-18 15:45:00,21.63,21.66,21.63,21.64,44200.0,17.4069,17.431,17.4069,17.4149,44200.0
2008-07-18 15:50:00,21.64,21.71,21.64,21.7,106800.0,17.4149,17.4713,17.4149,17.4632,106800.0
2008-07-18 15:55:00,21.7,21.74,21.66,21.73,171600.0,17.4632,17.4954,17.431,17.4874,171600.0
2008-07-21 09:30:00,21.79,21.95,21.73,21.73,42800.0,17.5356,17.6644,17.4874,17.4874,42800.0
2008-07-21 09:35:00,21.77,21.83,21.73,21.81,25400.0,17.5196,17.5678,17.4874,17.5517,25400.0
2008-07-21 09:40:00,21.8,21.88,21.71,21.75,42600.0,17.5437,17.6081,17.4713,17.5035,42600.0
2008-07-21 09:45:00,21.75,21.89,21.75,21.88,32200.0,17.5035,17.6161,17.5035,17.6081,32200.0
2008-07-21 09:50:00,21.88,21.95,21.88,21.9,37800.0,17.6081,17.6644,17.6081,17.6242,37800.0
2008-07-21 09:55:00,21.89,21.91,21.81,21.85,52400.0,17.6161,17.6322,17.5517,17.5839,52400.0
2008-07-21 10:00:00,21.85,21.9,21.85,21.88,57200.0,17.5839,17.6242,17.5839,17.6081,57200.0
2008-07-21 10:05:00,21.88,21.88,21.69,21.69,44600.0,17.6081,17.6081,17.4552,17.4552,44600.0
2008-07-21 10:10:00,21.69,21.8,21.69,21.78,45400.0,17.4552,17.5437,17.4552,17.5276,45400.0
2008-07-21 10:15:00,21.78,21.78,21.73,21.75,75600.0,17.5276,17.5276,17.4874,17.5035,75600.0
2008-07-21 10:20:00,21.75,21.76,21.63,21.63,50800.0,17.5035,17.5115,17.4069,17.4069,50800.0
2008-07-21 10:25:00,21.63,21.71,21.61,21.61,57200.0,17.4069,17.4713,17.3908,17.3908,57200.0
2008-07-21 10:30:00,21.59,21.61,21.48,21.51,106800.0,17.3747,17.3908,17.2862,17.3103,106800.0
2008-07-21 10:35:00,21.52,21.56,21.5,21.5,42200.0,17.3184,17.3506,17.3023,17.3023,42200.0
2008-07-21 10:40:00,21.5,21.54,21.48,21.53,43200.0,17.3023,17.3345,17.2862,17.3264,43200.0
2008-07-21 10:45:00,21.53,21.55,21.49,21.5,61000.0,17.3264,17.3425,17.2942,17.3023,61000.0
2008-07-21 10:50:00,21.5,21.54,21.46,21.48,46000.0,17.3023,17.3345,17.2701,17.2862,46000.0
2008-07-21 10:55:00,21.48,21.49,21.43,21.44,38400.0,17.2862,17.2942,17.2459,17.254,38400.0
2008-07-21 11:00:00,21.44,21.5,21.43,21.45,54200.0,17.254,17.3023,17.2459,17.262,54200.0
2008-07-21 11:05:00,21.45,21.46,21.41,21.44,71000.0,17.262,17.2701,17.2298,17.254,71000.0
2008-07-21 11:10:00,21.45,21.5,21.45,21.47,88400.0,17.262,17.3023,17.262,17.2781,88400.0
2008-07-21 11:15:00,21.48,21.48,21.4,21.41,24400.0,17.2862,17.2862,17.2218,17.2298,24400.0
2008-07-21 11:20:00,21.4,21.5,21.38,21.5,58200.0,17.2218,17.3023,17.2057,17.3023,58200.0
2008-07-21 11:25:00,21.5,21.55,21.5,21.5,60200.0,17.3023,17.3425,17.3023,17.3023,60200.0
2008-07-21 11:30:00,21.5,21.55,21.5,21.55,67600.0,17.3023,17.3425,17.3023,17.3425,67600.0
2008-07-21 11:35:00,21.54,21.58,21.54,21.58,56000.0,17.3345,17.3667,17.3345,17.3667,56000.0
2008-07-21 11:40:00,21.57,21.59,21.54,21.57,46600.0,17.3586,17.3747,17.3345,17.3586,46600.0
2008-07-21 11:45:00,21.57,21.63,21.56,21.62,32600.0,17.3586,17.4069,17.3506,17.3988,32600.0
2008-07-21 11:50:00,21.62,21.63,21.56,21.56,19000.0,17.3988,17.4069,17.3506,17.3506,19000.0
2008-07-21 11:55:00,21.56,21.59,21.52,21.52,25000.0,17.3506,17.3747,17.3184,17.3184,25000.0
2008-07-21 12:00:00,21.54,21.56,21.52,21.56,19000.0,17.3345,17.3506,17.3184,17.3506,19000.0
2008-07-21 12:05:00,21.55,21.56,21.55,21.55,9800.0,17.3425,17.3506,17.3425,17.3425,9800.0
2008-07-21 12:10:00,21.56,21.59,21.55,21.59,12400.0,17.3506,17.3747,17.3425,17.3747,12400.0
2008-07-21 12:15:00,21.58,21.58,21.55,21.55,11800.0,17.3667,17.3667,17.3425,17.3425,11800.0
2008-07-21 12:20:00,21.56,21.6,21.54,21.6,22400.0,17.3506,17.3827,17.3345,17.3827,22400.0
2008-07-21 12:25:00,21.6,21.61,21.58,21.6,8600.0,17.3827,17.3908,17.3667,17.3827,8600.0
2008-07-21 12:30:00,21.6,21.64,21.6,21.61,8200.0,17.3827,17.4149,17.3827,17.3908,8200.0
2008-07-21 12:35:00,21.62,21.63,21.61,21.62,13000.0,17.3988,17.4069,17.3908,17.3988,13000.0
2008-07-21 12:40:00,21.62,21.63,21.61,21.63,10400.0,17.3988,17.4069,17.3908,17.4069,10400.0
2008-07-21 12:45:00,21.62,21.62,21.6,21.61,11000.0,17.3988,17.3988,17.3827,17.3908,11000.0
2008-07-21 12:50:00,21.61,21.61,21.59,21.59,16800.0,17.3908,17.3908,17.3747,17.3747,16800.0
2008-07-21 12:55:00,21.59,21.59,21.55,21.57,15800.0,17.3747,17.3747,17.3425,17.3586,15800.0
2008-07-21 13:00:00,21.57,21.61,21.56,21.59,21000.0,17.3586,17.3908,17.3506,17.3747,21000.0
2008-07-21 13:05:00,21.59,21.59,21.54,21.56,11800.0,17.3747,17.3747,17.3345,17.3506,11800.0
2008-07-21 13:10:00,21.57,21.58,21.54,21.55,16400.0,17.3586,17.3667,17.3345,17.3425,16400.0
2008-07-21 13:15:00,21.54,21.6,21.54,21.59,20400.0,17.3345,17.3827,17.3345,17.3747,20400.0
2008-07-21 13:20:00,21.59,21.63,21.58,21.62,20800.0,17.3747,17.4069,17.3667,17.3988,20800.0
2008-07-21 13:25:00,21.62,21.65,21.62,21.63,13600.0,17.3988,17.423,17.3988,17.4069,13600.0
2008-07-21 13:30:00,21.63,21.63,21.55,21.56,21000.0,17.4069,17.4069,17.3425,17.3506,21000.0
2008-07-21 13:35:00,21.56,21.61,21.56,21.61,17600.0,17.3506,17.3908,17.3506,17.3908,17600.0
2008-07-21 13:40:00,21.61,21.61,21.6,21.61,13400.0,17.3908,17.3908,17.3827,17.3908,13400.0
2008-07-21 13:45:00,21.61,21.61,21.6,21.61,11800.0,17.3908,17.3908,17.3827,17.3908,11800.0
2008-07-21 13:50:00,21.61,21.61,21.58,21.59,16000.0,17.3908,17.3908,17.3667,17.3747,16000.0
2008-07-21 13:55:00,21.6,21.61,21.58,21.61,41000.0,17.3827,17.3908,17.3667,17.3908,41000.0
2008-07-21 14:00:00,21.62,21.67,21.6,21.63,72200.0,17.3988,17.4391,17.3827,17.4069,72200.0
2008-07-21 14:05:00,21.65,21.67,21.61,21.64,32000.0,17.423,17.4391,17.3908,17.4149,32000.0
2008-07-21 14:10:00,21.64,21.68,21.63,21.67,38600.0,17.4149,17.4471,17.4069,17.4391,38600.0
2008-07-21 14:15:00,21.66,21.68,21.63,21.66,25200.0,17.431,17.4471,17.4069,17.431,25200.0
2008-07-21 14:20:00,21.67,21.67,21.65,21.66,20000.0,17.4391,17.4391,17.423,17.431,20000.0
2008-07-21 14:25:00,21.66,21.68,21.64,21.65,28800.0,17.431,17.4471,17.4149,17.423,28800.0
2008-07-21 14:30:00,21.66,21.67,21.64,21.65,31800.0,17.431,17.4391,17.4149,17.423,31800.0
2008-07-21 14:35:00,21.65,21.68,21.63,21.65,26800.0,17.423,17.4471,17.4069,17.423,26800.0
2008-07-21 14:40:00,21.65,21.66,21.64,21.64,36000.0,17.423,17.431,17.4149,17.4149,36000.0
2008-07-21 14:45:00,21.65,21.68,21.63,21.66,23400.0,17.423,17.4471,17.4069,17.431,23400.0
2008-07-21 14:50:00,21.65,21.66,21.65,21.65,14400.0,17.423,17.431,17.423,17.423,14400.0
2008-07-21 14:55:00,21.65,21.66,21.64,21.65,24000.0,17.423,17.431,17.4149,17.423,24000.0
2008-07-21 15:00:00,21.65,21.67,21.64,21.64,34000.0,17.423,17.4391,17.4149,17.4149,34000.0
2008-07-21 15:05:00,21.63,21.66,21.6,21.65,54400.0,17.4069,17.431,17.3827,17.423,54400.0
2008-07-21 15:10:00,21.65,21.66,21.64,21.66,43600.0,17.423,17.431,17.4149,17.431,43600.0
2008-07-21 15:15:00,21.65,21.68,21.65,21.66,40200.0,17.423,17.4471,17.423,17.431,40200.0
2008-07-21 15:20:00,21.66,21.67,21.64,21.66,41000.0,17.431,17.4391,17.4149,17.431,41000.0
2008-07-21 15:25:00,21.67,21.67,21.64,21.67,39800.0,17.4391,17.4391,17.4149,17.4391,39800.0
2008-07-21 15:30:00,21.67,21.67,21.61,21.64,45000.0,17.4391,17.4391,17.3908,17.4149,45000.0
2008-07-21 15:35:00,21.64,21.65,21.61,21.63,44600.0,17.4149,17.423,17.3908,17.4069,44600.0
2008-07-21 15:40:00,21.63,21.68,21.61,21.64,101600.0,17.4069,17.4471,17.3908,17.4149,101600.0
2008-07-21 15:45:00,21.64,21.7,21.61,21.61,73600.0,17.4149,17.4632,17.3908,17.3908,73600.0
2008-07-21 15:50:00,21.62,21.67,21.62,21.65,49400.0,17.3988,17.4391,17.3988,17.423,49400.0
2008-07-21 15:55:00,21.65,21.69,21.64,21.65,103800.0,17.423,17.4552,17.4149,17.423,103800.0
2008-07-22 09:30:00,21.55,21.61,21.55,21.57,7200.0,17.3425,17.3908,17.3425,17.3586,7200.0
2008-07-22 09:35:00,21.57,21.69,21.5,21.63,65200.0,17.3586,17.4552,17.3023,17.4069,65200.0
2008-07-22 09:40:00,21.63,21.64,21.54,21.54,51600.0,17.4069,17.4149,17.3345,17.3345,51600.0
2008-07-22 09:45:00,21.54,21.59,21.46,21.58,68200.0,17.3345,17.3747,17.2701,17.3667,68200.0
2008-07-22 09:50:00,21.58,21.65,21.56,21.56,41400.0,17.3667,17.423,17.3506,17.3506,41400.0
2008-07-22 09:55:00,21.57,21.64,21.57,21.64,39000.0,17.3586,17.4149,17.3586,17.4149,39000.0
2008-07-22 10:00:00,21.64,21.8,21.63,21.77,92400.0,17.4149,17.5437,17.4069,17.5196,92400.0
2008-07-22 10:05:00,21.78,21.78,21.64,21.65,91200.0,17.5276,17.5276,17.4149,17.423,91200.0
2008-07-22 10:10:00,21.65,21.66,21.63,21.65,24400.0,17.423,17.431,17.4069,17.423,24400.0
2008-07-22 10:15:00,21.65,21.72,21.62,21.72,23000.0,17.423,17.4793,17.3988,17.4793,23000.0
2008-07-22 10:20:00,21.71,21.72,21.7,21.71,11400.0,17.4713,17.4793,17.4632,17.4713,11400.0
2008-07-22 10:25:00,21.72,21.75,21.69,21.71,10600.0,17.4793,17.5035,17.4552,17.4713,10600.0
2008-07-22 10:30:00,21.71,21.71,21.68,21.68,4200.0,17.4713,17.4713,17.4471,17.4471,4200.0
2008-07-22 10:35:00,21.7,21.72,21.7,21.7,12600.0,17.4632,17.4793,17.4632,17.4632,12600.0
2008-07-22 10:40:00,21.7,21.75,21.7,21.74,13800.0,17.4632,17.5035,17.4632,17.4954,13800.0
2008-07-22 10:45:00,21.74,21.75,21.66,21.67,16400.0,17.4954,17.5035,17.431,17.4391,16400.0
2008-07-22 10:50:00,21.67,21.72,21.61,21.63,50400.0,17.4391,17.4793,17.3908,17.4069,50400.0
2008-07-22 10:55:00,21.63,21.64,21.63,21.64,6200.0,17.4069,17.4149,17.4069,17.4149,6200.0
2008-07-22 11:00:00,21.65,21.67,21.61,21.63,9000.0,17.423,17.4391,17.3908,17.4069,9000.0
2008-07-22 11:05:00,21.63,21.71,21.63,21.71,8000.0,17.4069,17.4713,17.4069,17.4713,8000.0
2008-07-22 11:10:00,21.71,21.73,21.7,21.73,5600.0,17.4713,17.4874,17.4632,17.4874,5600.0
2008-07-22 11:15:00,21.73,21.74,21.71,21.71,20800.0,17.4874,17.4954,17.4713,17.4713,20800.0
2008-07-22 11:20:00,21.71,21.75,21.7,21.7,13000.0,17.4713,17.5035,17.4632,17.4632,13000.0
2008-07-22 11:25:00,21.71,21.73,21.7,21.73,8800.0,17.4713,17.4874,17.4632,17.4874,8800.0
2008-07-22 11:30:00,21.72,21.78,21.72,21.78,37000.0,17.4793,17.5276,17.4793,17.5276,37000.0
2008-07-22 11:35:00,21.76,21.8,21.76,21.78,25800.0,17.5115,17.5437,17.5115,17.5276,25800.0
2008-07-22 11:40:00,21.79,21.86,21.78,21.85,29200.0,17.5356,17.592,17.5276,17.5839,29200.0
2008-07-22 11:45:00,21.85,21.86,21.82,21.82,35800.0,17.5839,17.592,17.5598,17.5598,35800.0
2008-07-22 11:50:00,21.83,21.85,21.78,21.82,49200.0,17.5678,17.5839,17.5276,17.5598,49200.0
2008-07-22 11:55:00,21.82,21.82,21.76,21.76,36400.0,17.5598,17.5598,17.5115,17.5115,36400.0
2008-07-22 12:00:00,21.76,21.78,21.75,21.77,31400.0,17.5115,17.5276,17.5035,17.5196,31400.0
2008-07-22 12:05:00,21.76,21.81,21.76,21.8,17200.0,17.5115,17.5517,17.5115,17.5437,17200.0
2008-07-22 12:10:00,21.8,21.8,21.77,21.78,8200.0,17.5437,17.5437,17.5196,17.5276,8200.0
2008-07-22 12:15:00,21.77,21.81,21.75,21.79,29200.0,17.5196,17.5517,17.5035,17.5356,29200.0
2008-07-22 12:20:00,21.8,21.81,21.8,21.8,13800.0,17.5437,17.5517,17.5437,17.5437,13800.0
2008-07-22 12:25:00,21.8,21.82,21.76,21.78,16400.0,17.5437,17.5598,17.5115,17.5276,16400.0
2008-07-22 12:30:00,21.78,21.8,21.78,21.79,7200.0,17.5276,17.5437,17.5276,17.5356,7200.0
2008-07-22 12:35:00,21.79,21.81,21.79,21.81,7400.0,17.5356,17.5517,17.5356,17.5517,7400.0
2008-07-22 12:40:00,21.8,21.81,21.79,21.8,24800.0,17.5437,17.5517,17.5356,17.5437,24800.0
2008-07-22 12:45:00,21.79,21.8,21.77,21.77,46200.0,17.5356,17.5437,17.5196,17.5196,46200.0
2008-07-22 12:50:00,21.78,21.78,21.75,21.75,39400.0,17.5276,17.5276,17.5035,17.5035,39400.0
2008-07-22 12:55:00,21.75,21.76,21.74,21.76,41400.0,17.5035,17.5115,17.4954,17.5115,41400.0
2008-07-22 13:00:00,21.76,21.76,21.74,21.75,36200.0,17.5115,17.5115,17.4954,17.5035,36200.0
2008-07-22 13:05:00,21.75,21.75,21.75,21.75,19400.0,17.5035,17.5035,17.5035,17.5035,19400.0
2008-07-22 13:10:00,21.75,21.76,21.73,21.75,26000.0,17.5035,17.5115,17.4874,17.5035,26000.0
2008-07-22 13:15:00,21.75,21.76,21.74,21.74,19600.0,17.5035,17.5115,17.4954,17.4954,19600.0
2008-07-22 13:20:00,21.75,21.75,21.74,21.74,27600.0,17.5035,17.5035,17.4954,17.4954,27600.0
2008-07-22 13:25:00,21.75,21.77,21.74,21.77,14000.0,17.5035,17.5196,17.4954,17.5196,14000.0
2008-07-22 13:30:00,21.77,21.8,21.77,21.79,12200.0,17.5196,17.5437,17.5196,17.5356,12200.0
2008-07-22 13:35:00,21.79,21.8,21.77,21.78,29400.0,17.5356,17.5437,17.5196,17.5276,29400.0
2008-07-22 13:40:00,21.78,21.79,21.73,21.73,36200.0,17.5276,17.5356,17.4874,17.4874,36200.0
2008-07-22 13:45:00,21.74,21.75,21.73,21.75,13400.0,17.4954,17.5035,17.4874,17.5035,13400.0
2008-07-22 13:50:00,21.74,21.76,21.73,21.75,77000.0,17.4954,17.5115,17.4874,17.5035,77000.0
2008-07-22 13:55:00,21.75,21.76,21.7,21.71,50200.0,17.5035,17.5115,17.4632,17.4713,50200.0
2008-07-22 14:00:00,21.71,21.71,21.67,21.68,25400.0,17.4713,17.4713,17.4391,17.4471,25400.0
2008-07-22 14:05:00,21.68,21.7,21.67,21.68,42000.0,17.4471,17.4632,17.4391,17.4471,42000.0
2008-07-22 14:10:00,21.68,21.68,21.65,21.66,19000.0,17.4471,17.4471,17.423,17.431,19000.0
2008-07-22 14:15:00,21.67,21.68,21.66,21.67,20200.0,17.4391,17.4471,17.431,17.4391,20200.0
2008-07-22 14:20:00,21.67,21.68,21.66,21.66,18200.0,17.4391,17.4471,17.431,17.431,18200.0
2008-07-22 14:25:00,21.67,21.67,21.65,21.65,27800.0,17.4391,17.4391,17.423,17.423,27800.0
2008-07-22 14:30:00,21.65,21.73,21.65,21.73,23800.0,17.423,17.4874,17.423,17.4874,23800.0
2008-07-22 14:35:00,21.73,21.74,21.67,21.74,27800.0,17.4874,17.4954,17.4391,17.4954,27800.0
2008-07-22 14:40:00,21.74,21.78,21.71,21.77,28200.0,17.4954,17.5276,17.4713,17.5196,28200.0
2008-07-22 14:45:00,21.77,21.8,21.76,21.77,21600.0,17.5196,17.5437,17.5115,17.5196,21600.0
2008-07-22 14:50:00,21.77,21.81,21.74,21.74,37400.0,17.5196,17.5517,17.4954,17.4954,37400.0
2008-07-22 14:55:00,21.74,21.74,21.65,21.67,79800.0,17.4954,17.4954,17.423,17.4391,79800.0
2008-07-22 15:00:00,21.67,21.68,21.65,21.68,71200.0,17.4391,17.4471,17.423,17.4471,71200.0
2008-07-22 15:05:00,21.68,21.73,21.68,21.68,27200.0,17.4471,17.4874,17.4471,17.4471,27200.0
2008-07-22 15:10:00,21.69,21.73,21.69,21.71,18200.0,17.4552,17.4874,17.4552,17.4713,18200.0
2008-07-22 15:15:00,21.69,21.74,21.69,21.74,7400.0,17.4552,17.4954,17.4552,17.4954,7400.0
2008-07-22 15:20:00,21.74,21.75,21.72,21.72,15200.0,17.4954,17.5035,17.4793,17.4793,15200.0
2008-07-22 15:25:00,21.73,21.76,21.72,21.76,19400.0,17.4874,17.5115,17.4793,17.5115,19400.0
2008-07-22 15:30:00,21.76,21.79,21.75,21.78,53600.0,17.5115,17.5356,17.5035,17.5276,53600.0
2008-07-22 15:35:00,21.78,21.79,21.75,21.76,44600.0,17.5276,17.5356,17.5035,17.5115,44600.0
2008-07-22 15:40:00,21.77,21.78,21.75,21.75,108000.0,17.5196,17.5276,17.5035,17.5035,108000.0
2008-07-22 15:45:00,21.75,21.8,21.75,21.79,49400.0,17.5035,17.5437,17.5035,17.5356,49400.0
2008-07-22 15:50:00,21.79,21.82,21.79,21.82,30800.0,17.5356,17.5598,17.5356,17.5598,30800.0
2008-07-22 15:55:00,21.82,21.85,21.81,21.82,79600.0,17.5598,17.5839,17.5517,17.5598,79600.0
2008-07-23 09:30:00,21.92,21.98,21.78,21.88,16600.0,17.6403,17.6886,17.5276,17.6081,16600.0
2008-07-23 09:35:00,21.88,21.93,21.8,21.8,20800.0,17.6081,17.6483,17.5437,17.5437,20800.0
2008-07-23 09:40:00,21.8,21.96,21.8,21.94,11400.0,17.5437,17.6725,17.5437,17.6564,11400.0
2008-07-23 09:45:00,21.94,22.02,21.93,21.95,9400.0,17.6564,17.7207,17.6483,17.6644,9400.0
2008-07-23 09:50:00,21.93,22.03,21.93,21.97,31000.0,17.6483,17.7288,17.6483,17.6805,31000.0
2008-07-23 09:55:00,21.97,22.02,21.93,21.96,83800.0,17.6805,17.7207,17.6483,17.6725,83800.0
2008-07-23 10:00:00,21.96,21.97,21.93,21.96,84800.0,17.6725,17.6805,17.6483,17.6725,84800.0
2008-07-23 10:05:00,21.97,22.07,21.95,22.06,74000.0,17.6805,17.761,17.6644,17.7529,74000.0
2008-07-23 10:10:00,22.06,22.11,22.05,22.07,20200.0,17.7529,17.7932,17.7449,17.761,20200.0
2008-07-23 10:15:00,22.07,22.17,22.07,22.17,14600.0,17.761,17.8415,17.761,17.8415,14600.0
2008-07-23 10:20:00,22.17,22.23,22.15,22.16,30600.0,17.8415,17.8897,17.8254,17.8334,30600.0
2008-07-23 10:25:00,22.15,22.16,22.08,22.08,29200.0,17.8254,17.8334,17.769,17.769,29200.0
2008-07-23 10:30:00,22.08,22.18,22.05,22.17,34800.0,17.769,17.8495,17.7449,17.8415,34800.0
2008-07-23 10:35:00,22.17,22.23,22.1,22.21,38400.0,17.8415,17.8897,17.7851,17.8736,38400.0
2008-07-23 10:40:00,22.2,22.27,22.16,22.24,47200.0,17.8656,17.9219,17.8334,17.8978,47200.0
2008-07-23 10:45:00,22.23,22.23,22.18,22.22,14400.0,17.8897,17.8897,17.8495,17.8817,14400.0
2008-07-23 10:50:00,22.22,22.23,22.18,22.2,31800.0,17.8817,17.8897,17.8495,17.8656,31800.0
2008-07-23 10:55:00,22.21,22.24,22.18,22.18,30400.0,17.8736,17.8978,17.8495,17.8495,30400.0
2008-07-23 11:00:00,22.17,22.18,22.1,22.17,23000.0,17.8415,17.8495,17.7851,17.8415,23000.0
2008-07-23 11:05:00,22.16,22.23,22.16,22.23,34400.0,17.8334,17.8897,17.8334,17.8897,34400.0
2008-07-23 11:10:00,22.23,22.27,22.21,22.26,33400.0,17.8897,17.9219,17.8736,17.9139,33400.0
2008-07-23 11:15:00,22.26,22.3,22.25,22.3,41600.0,17.9139,17.9461,17.9058,17.9461,41600.0
2008-07-23 11:20:00,22.3,22.35,22.28,22.3,55600.0,17.9461,17.9863,17.93,17.9461,55600.0
2008-07-23 11:25:00,22.3,22.36,22.3,22.34,41800.0,17.9461,17.9944,17.9461,17.9783,41800.0
2008-07-23 11:30:00,22.33,22.34,22.3,22.33,36200.0,17.9702,17.9783,17.9461,17.9702,36200.0
2008-07-23 11:35:00,22.34,22.37,22.33,22.36,37400.0,17.9783,18.0024,17.9702,17.9944,37400.0
2008-07-23 11:40:00,22.36,22.4,22.35,22.39,34400.0,17.9944,18.0266,17.9863,18.0185,34400.0
2008-07-23 11:45:00,22.39,22.42,22.38,22.39,21600.0,18.0185,18.0426,18.0105,18.0185,21600.0
2008-07-23 11:50:00,22.39,22.4,22.29,22.3,50400.0,18.0185,18.0266,17.938,17.9461,50400.0
2008-07-23 11:55:00,22.3,22.32,22.3,22.31,18800.0,17.9461,17.9622,17.9461,17.9541,18800.0
2008-07-23 12:00:00,22.3,22.31,22.28,22.3,17200.0,17.9461,17.9541,17.93,17.9461,17200.0
2008-07-23 12:05:00,22.29,22.29,22.2,22.22,83400.0,17.938,17.938,17.8656,17.8817,83400.0
2008-07-23 12:10:00,22.22,22.25,22.2,22.23,30800.0,17.8817,17.9058,17.8656,17.8897,30800.0
2008-07-23 12:15:00,22.23,22.23,22.17,22.18,26200.0,17.8897,17.8897,17.8415,17.8495,26200.0
2008-07-23 12:20:00,22.18,22.18,22.16,22.17,19000.0,17.8495,17.8495,17.8334,17.8415,19000.0
2008-07-23 12:25:00,22.18,22.18,22.16,22.18,11000.0,17.8495,17.8495,17.8334,17.8495,11000.0
2008-07-23 12:30:00,22.18,22.2,22.14,22.14,63800.0,17.8495,17.8656,17.8173,17.8173,63800.0
2008-07-23 12:35:00,22.15,22.48,22.15,22.31,900200.0,17.8254,18.0909,17.8254,17.9541,900200.0
2008-07-23 12:40:00,22.31,22.32,22.26,22.27,16400.0,17.9541,17.9622,17.9139,17.9219,16400.0
2008-07-23 12:45:00,22.27,22.27,22.21,22.22,19000.0,17.9219,17.9219,17.8736,17.8817,19000.0
2008-07-23 12:50:00,22.23,22.26,22.22,22.26,26000.0,17.8897,17.9139,17.8817,17.9139,26000.0
2008-07-23 12:55:00,22.25,22.3,22.25,22.29,15200.0,17.9058,17.9461,17.9058,17.938,15200.0
2008-07-23 13:00:00,22.28,22.3,22.24,22.25,22400.0,17.93,17.9461,17.8978,17.9058,22400.0
2008-07-23 13:05:00,22.27,22.27,22.23,22.23,10000.0,17.9219,17.9219,17.8897,17.8897,10000.0
2008-07-23 13:10:00,22.23,22.24,22.22,22.23,17400.0,17.8897,17.8978,17.8817,17.8897,17400.0
2008-07-23 13:15:00,22.22,22.23,22.18,22.2,33800.0,17.8817,17.8897,17.8495,17.8656,33800.0
2008-07-23 13:20:00,22.2,22.2,22.18,22.18,29800.0,17.8656,17.8656,17.8495,17.8495,29800.0
2008-07-23 13:25:00,22.19,22.2,22.18,22.19,15000.0,17.8576,17.8656,17.8495,17.8576,15000.0
2008-07-23 13:30:00,22.19,22.19,22.16,22.16,14400.0,17.8576,17.8576,17.8334,17.8334,14400.0
2008-07-23 13:35:00,22.16,22.2,22.15,22.18,24800.0,17.8334,17.8656,17.8254,17.8495,24800.0
2008-07-23 13:40:00,22.18,22.2,22.18,22.18,19800.0,17.8495,17.8656,17.8495,17.8495,19800.0
2008-07-23 13:45:00,22.18,22.2,22.17,22.17,24000.0,17.8495,17.8656,17.8415,17.8415,24000.0
2008-07-23 13:50:00,22.17,22.18,22.13,22.13,24200.0,17.8415,17.8495,17.8093,17.8093,24200.0
2008-07-23 13:55:00,22.14,22.14,22.11,22.14,19200.0,17.8173,17.8173,17.7932,17.8173,19200.0
2008-07-23 14:00:00,22.13,22.2,22.13,22.19,24200.0,17.8093,17.8656,17.8093,17.8576,24200.0
2008-07-23 14:05:00,22.19,22.21,22.17,22.2,33600.0,17.8576,17.8736,17.8415,17.8656,33600.0
2008-07-23 14:10:00,22.18,22.18,22.15,22.16,28800.0,17.8495,17.8495,17.8254,17.8334,28800.0
2008-07-23 14:15:00,22.14,22.18,22.14,22.17,21200.0,17.8173,17.8495,17.8173,17.8415,21200.0
2008-07-23 14:20:00,22.17,22.21,22.16,22.21,15000.0,17.8415,17.8736,17.8334,17.8736,15000.0
2008-07-23 14:25:00,22.21,22.21,22.2,22.2,14400.0,17.8736,17.8736,17.8656,17.8656,14400.0
2008-07-23 14:30:00,22.2,22.21,22.17,22.18,54400.0,17.8656,17.8736,17.8415,17.8495,54400.0
2008-07-23 14:35:00,22.18,22.18,22.15,22.16,26200.0,17.8495,17.8495,17.8254,17.8334,26200.0
2008-07-23 14:40:00,22.16,22.17,22.15,22.16,15400.0,17.8334,17.8415,17.8254,17.8334,15400.0
2008-07-23 14:45:00,22.17,22.18,22.13,22.13,18400.0,17.8415,17.8495,17.8093,17.8093,18400.0
2008-07-23 14:50:00,22.13,22.16,22.11,22.16,13600.0,17.8093,17.8334,17.7932,17.8334,13600.0
2008-07-23 14:55:00,22.16,22.16,22.14,22.16,16400.0,17.8334,17.8334,17.8173,17.8334,16400.0
2008-07-23 15:00:00,22.15,22.17,22.14,22.17,17400.0,17.8254,17.8415,17.8173,17.8415,17400.0
2008-07-23 15:05:00,22.17,22.17,22.13,22.13,20400.0,17.8415,17.8415,17.8093,17.8093,20400.0
2008-07-23 15:10:00,22.14,22.18,22.12,22.17,22000.0,17.8173,17.8495,17.8012,17.8415,22000.0
2008-07-23 15:15:00,22.17,22.18,22.14,22.15,22000.0,17.8415,17.8495,17.8173,17.8254,22000.0
2008-07-23 15:20:00,22.15,22.19,22.13,22.19,22800.0,17.8254,17.8576,17.8093,17.8576,22800.0
2008-07-23 15:25:00,22.2,22.2,22.16,22.16,14400.0,17.8656,17.8656,17.8334,17.8334,14400.0
2008-07-23 15:30:00,22.16,22.18,22.14,22.16,30600.0,17.8334,17.8495,17.8173,17.8334,30600.0
2008-07-23 15:35:00,22.17,22.18,22.14,22.16,30000.0,17.8415,17.8495,17.8173,17.8334,30000.0
2008-07-23 15:40:00,22.17,22.2,22.16,22.18,32600.0,17.8415,17.8656,17.8334,17.8495,32600.0
2008-07-23 15:45:00,22.18,22.2,22.17,22.18,21200.0,17.8495,17.8656,17.8415,17.8495,21200.0
2008-07-23 15:50:00,22.18,22.2,22.15,22.16,36600.0,17.8495,17.8656,17.8254,17.8334,36600.0
2008-07-23 15:55:00,22.15,22.21,22.14,22.21,53200.0,17.8254,17.8736,17.8173,17.8736,53200.0
2008-07-24 09:30:00,22.25,22.25,22.02,22.07,37600.0,17.9058,17.9058,17.7207,17.761,37600.0
2008-07-24 09:35:00,22.09,22.16,22.09,22.15,13200.0,17.7771,17.8334,17.7771,17.8254,13200.0
2008-07-24 09:40:00,22.15,22.15,22.03,22.05,27800.0,17.8254,17.8254,17.7288,17.7449,27800.0
2008-07-24 09:45:00,22.05,22.08,22.0,22.0,38800.0,17.7449,17.769,17.7046,17.7046,38800.0
2008-07-24 09:50:00,22.02,22.03,21.86,21.97,83600.0,17.7207,17.7288,17.592,17.6805,83600.0
2008-07-24 09:55:00,21.97,22.0,21.94,21.97,21200.0,17.6805,17.7046,17.6564,17.6805,21200.0
2008-07-24 10:00:00,21.97,21.99,21.93,21.96,35200.0,17.6805,17.6966,17.6483,17.6725,35200.0
2008-07-24 10:05:00,21.96,21.98,21.92,21.95,35600.0,17.6725,17.6886,17.6403,17.6644,35600.0
2008-07-24 10:10:00,21.96,21.98,21.96,21.97,35200.0,17.6725,17.6886,17.6725,17.6805,35200.0
2008-07-24 10:15:00,21.97,21.98,21.97,21.97,28400.0,17.6805,17.6886,17.6805,17.6805,28400.0
2008-07-24 10:20:00,21.97,21.98,21.92,21.93,58200.0,17.6805,17.6886,17.6403,17.6483,58200.0
2008-07-24 10:25:00,21.93,21.93,21.88,21.89,26800.0,17.6483,17.6483,17.6081,17.6161,26800.0
2008-07-24 10:30:00,21.88,21.89,21.86,21.86,27400.0,17.6081,17.6161,17.592,17.592,27400.0
2008-07-24 10:35:00,21.87,21.89,21.86,21.88,32200.0,17.6,17.6161,17.592,17.6081,32200.0
2008-07-24 10:40:00,21.88,21.89,21.81,21.82,48400.0,17.6081,17.6161,17.5517,17.5598,48400.0
2008-07-24 10:45:00,21.83,21.83,21.77,21.83,70200.0,17.5678,17.5678,17.5196,17.5678,70200.0
2008-07-24 10:50:00,21.83,21.84,21.82,21.84,27800.0,17.5678,17.5759,17.5598,17.5759,27800.0
2008-07-24 10:55:00,21.83,21.85,21.79,21.82,44800.0,17.5678,17.5839,17.5356,17.5598,44800.0
2008-07-24 11:00:00,21.81,21.84,21.77,21.78,58400.0,17.5517,17.5759,17.5196,17.5276,58400.0
2008-07-24 11:05:00,21.77,21.84,21.75,21.84,79800.0,17.5196,17.5759,17.5035,17.5759,79800.0
2008-07-24 11:10:00,21.84,21.85,21.83,21.84,18400.0,17.5759,17.5839,17.5678,17.5759,18400.0
2008-07-24 11:15:00,21.84,21.85,21.83,21.85,77000.0,17.5759,17.5839,17.5678,17.5839,77000.0
2008-07-24 11:20:00,21.85,21.92,21.84,21.91,20000.0,17.5839,17.6403,17.5759,17.6322,20000.0
2008-07-24 11:25:00,21.91,21.91,21.86,21.86,16600.0,17.6322,17.6322,17.592,17.592,16600.0
2008-07-24 11:30:00,21.86,21.86,21.84,21.85,23000.0,17.592,17.592,17.5759,17.5839,23000.0
2008-07-24 11:35:00,21.86,21.88,21.83,21.86,13800.0,17.592,17.6081,17.5678,17.592,13800.0
2008-07-24 11:40:00,21.86,21.88,21.85,21.88,14400.0,17.592,17.6081,17.5839,17.6081,14400.0
2008-07-24 11:45:00,21.87,21.91,21.84,21.89,23600.0,17.6,17.6322,17.5759,17.6161,23600.0
2008-07-24 11:50:00,21.89,21.93,21.84,21.84,95800.0,17.6161,17.6483,17.5759,17.5759,95800.0
2008-07-24 11:55:00,21.85,21.85,21.74,21.75,119800.0,17.5839,17.5839,17.4954,17.5035,119800.0
2008-07-24 12:00:00,21.76,21.78,21.74,21.74,34600.0,17.5115,17.5276,17.4954,17.4954,34600.0
2008-07-24 12:05:00,21.74,21.75,21.74,21.75,22800.0,17.4954,17.5035,17.4954,17.5035,22800.0
2008-07-24 12:10:00,21.74,21.75,21.74,21.74,14600.0,17.4954,17.5035,17.4954,17.4954,14600.0
2008-07-24 12:15:00,21.75,21.75,21.74,21.74,21400.0,17.5035,17.5035,17.4954,17.4954,21400.0
2008-07-24 12:20:00,21.74,21.77,21.74,21.75,25800.0,17.4954,17.5196,17.4954,17.5035,25800.0
2008-07-24 12:25:00,21.74,21.75,21.74,21.74,15800.0,17.4954,17.5035,17.4954,17.4954,15800.0
2008-07-24 12:30:00,21.75,21.75,21.71,21.74,42600.0,17.5035,17.5035,17.4713,17.4954,42600.0
2008-07-24 12:35:00,21.75,21.75,21.72,21.73,17400.0,17.5035,17.5035,17.4793,17.4874,17400.0
2008-07-24 12:40:00,21.73,21.78,21.72,21.74,57000.0,17.4874,17.5276,17.4793,17.4954,57000.0
2008-07-24 12:45:00,21.74,21.75,21.72,21.75,53600.0,17.4954,17.5035,17.4793,17.5035,53600.0
2008-07-24 12:50:00,21.73,21.76,21.73,21.75,90000.0,17.4874,17.5115,17.4874,17.5035,90000.0
2008-07-24 12:55:00,21.76,21.8,21.76,21.8,14400.0,17.5115,17.5437,17.5115,17.5437,14400.0
2008-07-24 13:00:00,21.8,21.8,21.77,21.77,16200.0,17.5437,17.5437,17.5196,17.5196,16200.0
2008-07-24 13:05:00,21.77,21.77,21.69,21.72,25800.0,17.5196,17.5196,17.4552,17.4793,25800.0
2008-07-24 13:10:00,21.72,21.74,21.72,21.73,21000.0,17.4793,17.4954,17.4793,17.4874,21000.0
2008-07-24 13:15:00,21.73,21.74,21.72,21.73,12800.0,17.4874,17.4954,17.4793,17.4874,12800.0
2008-07-24 13:20:00,21.73,21.74,21.71,21.72,8600.0,17.4874,17.4954,17.4713,17.4793,8600.0
2008-07-24 13:25:00,21.72,21.72,21.68,21.68,21000.0,17.4793,17.4793,17.4471,17.4471,21000.0
2008-07-24 13:30:00,21.69,21.71,21.69,21.7,46200.0,17.4552,17.4713,17.4552,17.4632,46200.0
2008-07-24 13:35:00,21.69,21.7,21.68,21.7,10800.0,17.4552,17.4632,17.4471,17.4632,10800.0
2008-07-24 13:40:00,21.71,21.72,21.68,21.71,22600.0,17.4713,17.4793,17.4471,17.4713,22600.0
2008-07-24 13:45:00,21.71,21.74,21.69,21.74,23800.0,17.4713,17.4954,17.4552,17.4954,23800.0
2008-07-24 13:50:00,21.74,21.76,21.72,21.73,25200.0,17.4954,17.5115,17.4793,17.4874,25200.0
2008-07-24 13:55:00,21.74,21.77,21.73,21.74,23800.0,17.4954,17.5196,17.4874,17.4954,23800.0
2008-07-24 14:00:00,21.74,21.75,21.7,21.72,41200.0,17.4954,17.5035,17.4632,17.4793,41200.0
2008-07-24 14:05:00,21.73,21.73,21.69,21.73,36000.0,17.4874,17.4874,17.4552,17.4874,36000.0
2008-07-24 14:10:00,21.73,21.73,21.71,21.73,17600.0,17.4874,17.4874,17.4713,17.4874,17600.0
2008-07-24 14:15:00,21.73,21.73,21.71,21.73,13000.0,17.4874,17.4874,17.4713,17.4874,13000.0
2008-07-24 14:20:00,21.72,21.73,21.7,21.72,19400.0,17.4793,17.4874,17.4632,17.4793,19400.0
2008-07-24 14:25:00,21.73,21.74,21.71,21.72,20000.0,17.4874,17.4954,17.4713,17.4793,20000.0
2008-07-24 14:30:00,21.74,21.74,21.72,21.73,17000.0,17.4954,17.4954,17.4793,17.4874,17000.0
2008-07-24 14:35:00,21.72,21.73,21.71,21.71,18600.0,17.4793,17.4874,17.4713,17.4713,18600.0
2008-07-24 14:40:00,21.72,21.73,21.68,21.69,14000.0,17.4793,17.4874,17.4471,17.4552,14000.0
2008-07-24 14:45:00,21.69,21.7,21.68,21.68,30800.0,17.4552,17.4632,17.4471,17.4471,30800.0
2008-07-24 14:50:00,21.68,21.68,21.62,21.64,39600.0,17.4471,17.4471,17.3988,17.4149,39600.0
2008-07-24 14:55:00,21.64,21.64,21.61,21.61,51800.0,17.4149,17.4149,17.3908,17.3908,51800.0
2008-07-24 15:00:00,21.6,21.61,21.57,21.59,58400.0,17.3827,17.3908,17.3586,17.3747,58400.0
2008-07-24 15:05:00,21.59,21.61,21.58,21.59,38200.0,17.3747,17.3908,17.3667,17.3747,38200.0
2008-07-24 15:10:00,21.6,21.6,21.54,21.56,55000.0,17.3827,17.3827,17.3345,17.3506,55000.0
2008-07-24 15:15:00,21.55,21.56,21.52,21.54,50400.0,17.3425,17.3506,17.3184,17.3345,50400.0
2008-07-24 15:20:00,21.54,21.57,21.54,21.55,97600.0,17.3345,17.3586,17.3345,17.3425,97600.0
2008-07-24 15:25:00,21.55,21.56,21.49,21.51,63200.0,17.3425,17.3506,17.2942,17.3103,63200.0
2008-07-24 15:30:00,21.51,21.56,21.5,21.56,54800.0,17.3103,17.3506,17.3023,17.3506,54800.0
2008-07-24 15:35:00,21.55,21.57,21.53,21.54,56200.0,17.3425,17.3586,17.3264,17.3345,56200.0
2008-07-24 15:40:00,21.53,21.53,21.49,21.52,100000.0,17.3264,17.3264,17.2942,17.3184,100000.0
2008-07-24 15:45:00,21.52,21.56,21.51,21.54,120600.0,17.3184,17.3506,17.3103,17.3345,120600.0
2008-07-24 15:50:00,21.54,21.6,21.54,21.58,99000.0,17.3345,17.3827,17.3345,17.3667,99000.0
2008-07-24 15:55:00,21.58,21.59,21.56,21.58,129600.0,17.3667,17.3747,17.3506,17.3667,129600.0
2008-07-25 09:30:00,21.64,21.77,21.63,21.63,28200.0,17.4149,17.5196,17.4069,17.4069,28200.0
2008-07-25 09:35:00,21.66,21.7,21.59,21.61,68400.0,17.431,17.4632,17.3747,17.3908,68400.0
2008-07-25 09:40:00,21.6,21.61,21.51,21.51,26400.0,17.3827,17.3908,17.3103,17.3103,26400.0
2008-07-25 09:45:00,21.52,21.58,21.46,21.49,130800.0,17.3184,17.3667,17.2701,17.2942,130800.0
2008-07-25 09:50:00,21.49,21.5,21.45,21.45,67800.0,17.2942,17.3023,17.262,17.262,67800.0
2008-07-25 09:55:00,21.45,21.5,21.45,21.48,47000.0,17.262,17.3023,17.262,17.2862,47000.0
2008-07-25 10:00:00,21.48,21.48,21.46,21.47,68200.0,17.2862,17.2862,17.2701,17.2781,68200.0
2008-07-25 10:05:00,21.47,21.53,21.47,21.52,52200.0,17.2781,17.3264,17.2781,17.3184,52200.0
2008-07-25 10:10:00,21.53,21.53,21.48,21.5,93200.0,17.3264,17.3264,17.2862,17.3023,93200.0
2008-07-25 10:15:00,21.5,21.53,21.47,21.5,44200.0,17.3023,17.3264,17.2781,17.3023,44200.0
2008-07-25 10:20:00,21.5,21.5,21.48,21.49,25400.0,17.3023,17.3023,17.2862,17.2942,25400.0
2008-07-25 10:25:00,21.48,21.5,21.48,21.49,43400.0,17.2862,17.3023,17.2862,17.2942,43400.0
2008-07-25 10:30:00,21.49,21.5,21.48,21.49,59200.0,17.2942,17.3023,17.2862,17.2942,59200.0
2008-07-25 10:35:00,21.49,21.54,21.49,21.5,62000.0,17.2942,17.3345,17.2942,17.3023,62000.0
2008-07-25 10:40:00,21.5,21.55,21.5,21.5,46200.0,17.3023,17.3425,17.3023,17.3023,46200.0
2008-07-25 10:45:00,21.5,21.52,21.49,21.5,23800.0,17.3023,17.3184,17.2942,17.3023,23800.0
2008-07-25 10:50:00,21.5,21.53,21.49,21.5,28200.0,17.3023,17.3264,17.2942,17.3023,28200.0
2008-07-25 10:55:00,21.5,21.5,21.49,21.5,39400.0,17.3023,17.3023,17.2942,17.3023,39400.0
2008-07-25 11:00:00,21.5,21.51,21.49,21.5,20000.0,17.3023,17.3103,17.2942,17.3023,20000.0
2008-07-25 11:05:00,21.5,21.5,21.49,21.5,19200.0,17.3023,17.3023,17.2942,17.3023,19200.0
2008-07-25 11:10:00,21.5,21.5,21.48,21.48,20800.0,17.3023,17.3023,17.2862,17.2862,20800.0
2008-07-25 11:15:00,21.48,21.5,21.46,21.48,19600.0,17.2862,17.3023,17.2701,17.2862,19600.0
2008-07-25 11:20:00,21.48,21.5,21.43,21.44,36800.0,17.2862,17.3023,17.2459,17.254,36800.0
2008-07-25 11:25:00,21.44,21.46,21.43,21.46,38800.0,17.254,17.2701,17.2459,17.2701,38800.0
2008-07-25 11:30:00,21.47,21.49,21.46,21.47,22600.0,17.2781,17.2942,17.2701,17.2781,22600.0
2008-07-25 11:35:00,21.48,21.49,21.48,21.48,13200.0,17.2862,17.2942,17.2862,17.2862,13200.0
2008-07-25 11:40:00,21.48,21.49,21.44,21.47,18200.0,17.2862,17.2942,17.254,17.2781,18200.0
2008-07-25 11:45:00,21.48,21.5,21.48,21.5,19800.0,17.2862,17.3023,17.2862,17.3023,19800.0
2008-07-25 11:50:00,21.49,21.5,21.45,21.48,18600.0,17.2942,17.3023,17.262,17.2862,18600.0
2008-07-25 11:55:00,21.48,21.49,21.47,21.49,8800.0,17.2862,17.2942,17.2781,17.2942,8800.0
2008-07-25 12:00:00,21.48,21.5,21.48,21.5,11800.0,17.2862,17.3023,17.2862,17.3023,11800.0
2008-07-25 12:05:00,21.5,21.5,21.48,21.48,18000.0,17.3023,17.3023,17.2862,17.2862,18000.0
2008-07-25 12:10:00,21.47,21.49,21.47,21.47,12400.0,17.2781,17.2942,17.2781,17.2781,12400.0
2008-07-25 12:15:00,21.48,21.48,21.46,21.47,6400.0,17.2862,17.2862,17.2701,17.2781,6400.0
2008-07-25 12:20:00,21.47,21.5,21.47,21.49,18800.0,17.2781,17.3023,17.2781,17.2942,18800.0
2008-07-25 12:25:00,21.5,21.54,21.5,21.54,24000.0,17.3023,17.3345,17.3023,17.3345,24000.0
2008-07-25 12:30:00,21.54,21.54,21.53,21.54,16600.0,17.3345,17.3345,17.3264,17.3345,16600.0
2008-07-25 12:35:00,21.54,21.54,21.52,21.52,10400.0,17.3345,17.3345,17.3184,17.3184,10400.0
2008-07-25 12:40:00,21.52,21.54,21.52,21.54,17400.0,17.3184,17.3345,17.3184,17.3345,17400.0
2008-07-25 12:45:00,21.54,21.54,21.53,21.54,8600.0,17.3345,17.3345,17.3264,17.3345,8600.0
2008-07-25 12:50:00,21.54,21.54,21.5,21.5,12200.0,17.3345,17.3345,17.3023,17.3023,12200.0
2008-07-25 12:55:00,21.5,21.53,21.5,21.52,20400.0,17.3023,17.3264,17.3023,17.3184,20400.0
2008-07-25 13:00:00,21.52,21.55,21.52,21.54,18400.0,17.3184,17.3425,17.3184,17.3345,18400.0
2008-07-25 13:05:00,21.54,21.55,21.52,21.53,13400.0,17.3345,17.3425,17.3184,17.3264,13400.0
2008-07-25 13:10:00,21.52,21.55,21.48,21.5,22200.0,17.3184,17.3425,17.2862,17.3023,22200.0
2008-07-25 13:15:00,21.5,21.56,21.49,21.56,51000.0,17.3023,17.3506,17.2942,17.3506,51000.0
2008-07-25 13:20:00,21.55,21.57,21.54,21.57,15200.0,17.3425,17.3586,17.3345,17.3586,15200.0
2008-07-25 13:25:00,21.56,21.58,21.54,21.54,33000.0,17.3506,17.3667,17.3345,17.3345,33000.0
2008-07-25 13:30:00,21.54,21.54,21.5,21.52,22000.0,17.3345,17.3345,17.3023,17.3184,22000.0
2008-07-25 13:35:00,21.52,21.52,21.51,21.52,10800.0,17.3184,17.3184,17.3103,17.3184,10800.0
2008-07-25 13:40:00,21.51,21.52,21.48,21.49,16400.0,17.3103,17.3184,17.2862,17.2942,16400.0
2008-07-25 13:45:00,21.49,21.49,21.46,21.47,13200.0,17.2942,17.2942,17.2701,17.2781,13200.0
2008-07-25 13:50:00,21.47,21.49,21.47,21.48,23200.0,17.2781,17.2942,17.2781,17.2862,23200.0
2008-07-25 13:55:00,21.48,21.48,21.46,21.46,17600.0,17.2862,17.2862,17.2701,17.2701,17600.0
2008-07-25 14:00:00,21.46,21.5,21.45,21.5,19400.0,17.2701,17.3023,17.262,17.3023,19400.0
2008-07-25 14:05:00,21.5,21.52,21.49,21.51,27200.0,17.3023,17.3184,17.2942,17.3103,27200.0
2008-07-25 14:10:00,21.5,21.51,21.48,21.49,14800.0,17.3023,17.3103,17.2862,17.2942,14800.0
2008-07-25 14:15:00,21.48,21.53,21.48,21.5,18400.0,17.2862,17.3264,17.2862,17.3023,18400.0
2008-07-25 14:20:00,21.5,21.5,21.48,21.48,10800.0,17.3023,17.3023,17.2862,17.2862,10800.0
2008-07-25 14:25:00,21.49,21.49,21.47,21.48,13600.0,17.2942,17.2942,17.2781,17.2862,13600.0
2008-07-25 14:30:00,21.49,21.49,21.47,21.48,14800.0,17.2942,17.2942,17.2781,17.2862,14800.0
2008-07-25 14:35:00,21.48,21.5,21.48,21.49,28000.0,17.2862,17.3023,17.2862,17.2942,28000.0
2008-07-25 14:40:00,21.49,21.49,21.48,21.48,15800.0,17.2942,17.2942,17.2862,17.2862,15800.0
2008-07-25 14:45:00,21.48,21.5,21.48,21.5,25400.0,17.2862,17.3023,17.2862,17.3023,25400.0
2008-07-25 14:50:00,21.5,21.55,21.5,21.55,12800.0,17.3023,17.3425,17.3023,17.3425,12800.0
2008-07-25 14:55:00,21.55,21.55,21.54,21.55,13200.0,17.3425,17.3425,17.3345,17.3425,13200.0
2008-07-25 15:00:00,21.55,21.56,21.48,21.5,33000.0,17.3425,17.3506,17.2862,17.3023,33000.0
2008-07-25 15:05:00,21.5,21.51,21.48,21.5,22000.0,17.3023,17.3103,17.2862,17.3023,22000.0
2008-07-25 15:10:00,21.5,21.51,21.48,21.48,16800.0,17.3023,17.3103,17.2862,17.2862,16800.0
2008-07-25 15:15:00,21.48,21.52,21.48,21.52,26400.0,17.2862,17.3184,17.2862,17.3184,26400.0
2008-07-25 15:20:00,21.52,21.52,21.49,21.49,28600.0,17.3184,17.3184,17.2942,17.2942,28600.0
2008-07-25 15:25:00,21.5,21.5,21.46,21.47,45800.0,17.3023,17.3023,17.2701,17.2781,45800.0
2008-07-25 15:30:00,21.47,21.48,21.42,21.43,44800.0,17.2781,17.2862,17.2379,17.2459,44800.0
2008-07-25 15:35:00,21.43,21.43,21.4,21.41,51600.0,17.2459,17.2459,17.2218,17.2298,51600.0
2008-07-25 15:40:00,21.41,21.45,21.36,21.36,81200.0,17.2298,17.262,17.1896,17.1896,81200.0
2008-07-25 15:45:00,21.37,21.4,21.36,21.39,75800.0,17.1977,17.2218,17.1896,17.2137,75800.0
2008-07-25 15:50:00,21.39,21.4,21.33,21.37,156600.0,17.2137,17.2218,17.1655,17.1977,156600.0
2008-07-25 15:55:00,21.37,21.43,21.36,21.42,55600.0,17.1977,17.2459,17.1896,17.2379,55600.0
2008-07-28 09:30:00,21.47,21.55,21.43,21.52,34400.0,17.2781,17.3425,17.2459,17.3184,34400.0
2008-07-28 09:35:00,21.52,21.52,21.41,21.48,28200.0,17.3184,17.3184,17.2298,17.2862,28200.0
2008-07-28 09:40:00,21.48,21.52,21.47,21.48,28400.0,17.2862,17.3184,17.2781,17.2862,28400.0
2008-07-28 09:45:00,21.48,21.5,21.48,21.5,41400.0,17.2862,17.3023,17.2862,17.3023,41400.0
2008-07-28 09:50:00,21.5,21.52,21.47,21.47,52400.0,17.3023,17.3184,17.2781,17.2781,52400.0
2008-07-28 09:55:00,21.48,21.52,21.47,21.5,26600.0,17.2862,17.3184,17.2781,17.3023,26600.0
2008-07-28 10:00:00,21.5,21.5,21.48,21.49,38800.0,17.3023,17.3023,17.2862,17.2942,38800.0
2008-07-28 10:05:00,21.48,21.5,21.48,21.49,28200.0,17.2862,17.3023,17.2862,17.2942,28200.0
2008-07-28 10:10:00,21.49,21.5,21.48,21.49,44400.0,17.2942,17.3023,17.2862,17.2942,44400.0
2008-07-28 10:15:00,21.48,21.5,21.47,21.5,173200.0,17.2862,17.3023,17.2781,17.3023,173200.0
2008-07-28 10:20:00,21.5,21.55,21.5,21.52,15000.0,17.3023,17.3425,17.3023,17.3184,15000.0
2008-07-28 10:25:00,21.52,21.54,21.5,21.52,27800.0,17.3184,17.3345,17.3023,17.3184,27800.0
2008-07-28 10:30:00,21.52,21.52,21.46,21.48,23600.0,17.3184,17.3184,17.2701,17.2862,23600.0
2008-07-28 10:35:00,21.49,21.49,21.48,21.48,33800.0,17.2942,17.2942,17.2862,17.2862,33800.0
2008-07-28 10:40:00,21.49,21.49,21.46,21.48,12800.0,17.2942,17.2942,17.2701,17.2862,12800.0
2008-07-28 10:45:00,21.47,21.5,21.47,21.49,10000.0,17.2781,17.3023,17.2781,17.2942,10000.0
2008-07-28 10:50:00,21.49,21.5,21.48,21.49,23400.0,17.2942,17.3023,17.2862,17.2942,23400.0
2008-07-28 10:55:00,21.49,21.49,21.48,21.48,13200.0,17.2942,17.2942,17.2862,17.2862,13200.0
2008-07-28 11:00:00,21.48,21.49,21.47,21.48,13800.0,17.2862,17.2942,17.2781,17.2862,13800.0
2008-07-28 11:05:00,21.48,21.49,21.48,21.49,55400.0,17.2862,17.2942,17.2862,17.2942,55400.0
2008-07-28 11:10:00,21.49,21.5,21.49,21.5,27600.0,17.2942,17.3023,17.2942,17.3023,27600.0
2008-07-28 11:15:00,21.5,21.5,21.49,21.49,17400.0,17.3023,17.3023,17.2942,17.2942,17400.0
2008-07-28 11:20:00,21.49,21.5,21.49,21.49,28800.0,17.2942,17.3023,17.2942,17.2942,28800.0
2008-07-28 11:25:00,21.49,21.5,21.48,21.5,24400.0,17.2942,17.3023,17.2862,17.3023,24400.0
2008-07-28 11:30:00,21.5,21.5,21.48,21.48,22400.0,17.3023,17.3023,17.2862,17.2862,22400.0
2008-07-28 11:35:00,21.48,21.49,21.48,21.49,16600.0,17.2862,17.2942,17.2862,17.2942,16600.0
2008-07-28 11:40:00,21.48,21.49,21.48,21.49,14800.0,17.2862,17.2942,17.2862,17.2942,14800.0
2008-07-28 11:45:00,21.49,21.49,21.47,21.49,42200.0,17.2942,17.2942,17.2781,17.2942,42200.0
2008-07-28 11:50:00,21.49,21.49,21.48,21.49,22800.0,17.2942,17.2942,17.2862,17.2942,22800.0
2008-07-28 11:55:00,21.49,21.49,21.48,21.48,27200.0,17.2942,17.2942,17.2862,17.2862,27200.0
2008-07-28 12:00:00,21.48,21.49,21.48,21.48,42400.0,17.2862,17.2942,17.2862,17.2862,42400.0
2008-07-28 12:05:00,21.49,21.49,21.46,21.46,27400.0,17.2942,17.2942,17.2701,17.2701,27400.0
2008-07-28 12:10:00,21.47,21.49,21.46,21.49,17400.0,17.2781,17.2942,17.2701,17.2942,17400.0
2008-07-28 12:15:00,21.49,21.52,21.49,21.52,34800.0,17.2942,17.3184,17.2942,17.3184,34800.0
2008-07-28 12:20:00,21.52,21.53,21.52,21.52,22000.0,17.3184,17.3264,17.3184,17.3184,22000.0
2008-07-28 12:25:00,21.52,21.52,21.46,21.47,53600.0,17.3184,17.3184,17.2701,17.2781,53600.0
2008-07-28 12:30:00,21.48,21.49,21.48,21.49,11200.0,17.2862,17.2942,17.2862,17.2942,11200.0
2008-07-28 12:35:00,21.49,21.49,21.48,21.48,12000.0,17.2942,17.2942,17.2862,17.2862,12000.0
2008-07-28 12:40:00,21.47,21.48,21.44,21.44,15600.0,17.2781,17.2862,17.254,17.254,15600.0
2008-07-28 12:45:00,21.44,21.45,21.43,21.44,16800.0,17.254,17.262,17.2459,17.254,16800.0
2008-07-28 12:50:00,21.44,21.45,21.43,21.45,12800.0,17.254,17.262,17.2459,17.262,12800.0
2008-07-28 12:55:00,21.45,21.45,21.42,21.44,15600.0,17.262,17.262,17.2379,17.254,15600.0
2008-07-28 13:00:00,21.43,21.44,21.42,21.43,12000.0,17.2459,17.254,17.2379,17.2459,12000.0
2008-07-28 13:05:00,21.43,21.43,21.41,21.41,10600.0,17.2459,17.2459,17.2298,17.2298,10600.0
2008-07-28 13:10:00,21.41,21.43,21.41,21.42,8200.0,17.2298,17.2459,17.2298,17.2379,8200.0
2008-07-28 13:15:00,21.42,21.43,21.41,21.43,4000.0,17.2379,17.2459,17.2298,17.2459,4000.0
2008-07-28 13:20:00,21.43,21.46,21.43,21.45,12000.0,17.2459,17.2701,17.2459,17.262,12000.0
2008-07-28 13:25:00,21.45,21.46,21.44,21.45,10800.0,17.262,17.2701,17.254,17.262,10800.0
2008-07-28 13:30:00,21.45,21.45,21.43,21.43,8600.0,17.262,17.262,17.2459,17.2459,8600.0
2008-07-28 13:35:00,21.43,21.43,21.41,21.43,11200.0,17.2459,17.2459,17.2298,17.2459,11200.0
2008-07-28 13:40:00,21.43,21.46,21.43,21.45,12000.0,17.2459,17.2701,17.2459,17.262,12000.0
2008-07-28 13:45:00,21.45,21.45,21.43,21.43,6400.0,17.262,17.262,17.2459,17.2459,6400.0
2008-07-28 13:50:00,21.43,21.43,21.43,21.43,8600.0,17.2459,17.2459,17.2459,17.2459,8600.0
2008-07-28 13:55:00,21.43,21.44,21.42,21.43,12200.0,17.2459,17.254,17.2379,17.2459,12200.0
2008-07-28 14:00:00,21.42,21.43,21.4,21.43,11200.0,17.2379,17.2459,17.2218,17.2459,11200.0
2008-07-28 14:05:00,21.43,21.43,21.4,21.41,10600.0,17.2459,17.2459,17.2218,17.2298,10600.0
2008-07-28 14:10:00,21.41,21.41,21.39,21.4,12400.0,17.2298,17.2298,17.2137,17.2218,12400.0
2008-07-28 14:15:00,21.4,21.41,21.36,21.39,14600.0,17.2218,17.2298,17.1896,17.2137,14600.0
2008-07-28 14:20:00,21.38,21.41,21.38,21.39,23200.0,17.2057,17.2298,17.2057,17.2137,23200.0
2008-07-28 14:25:00,21.39,21.41,21.37,21.39,10800.0,17.2137,17.2298,17.1977,17.2137,10800.0
2008-07-28 14:30:00,21.4,21.41,21.38,21.4,21800.0,17.2218,17.2298,17.2057,17.2218,21800.0
2008-07-28 14:35:00,21.4,21.41,21.39,21.4,24400.0,17.2218,17.2298,17.2137,17.2218,24400.0
2008-07-28 14:40:00,21.39,21.41,21.37,21.38,25200.0,17.2137,17.2298,17.1977,17.2057,25200.0
2008-07-28 14:45:00,21.39,21.39,21.36,21.36,20600.0,17.2137,17.2137,17.1896,17.1896,20600.0
2008-07-28 14:50:00,21.36,21.4,21.35,21.4,15600.0,17.1896,17.2218,17.1816,17.2218,15600.0
2008-07-28 14:55:00,21.4,21.4,21.39,21.4,15400.0,17.2218,17.2218,17.2137,17.2218,15400.0
2008-07-28 15:00:00,21.4,21.41,21.39,21.4,23000.0,17.2218,17.2298,17.2137,17.2218,23000.0
2008-07-28 15:05:00,21.39,21.39,21.38,21.39,15000.0,17.2137,17.2137,17.2057,17.2137,15000.0
2008-07-28 15:10:00,21.39,21.41,21.39,21.4,30800.0,17.2137,17.2298,17.2137,17.2218,30800.0
2008-07-28 15:15:00,21.41,21.42,21.36,21.39,45800.0,17.2298,17.2379,17.1896,17.2137,45800.0
2008-07-28 15:20:00,21.4,21.41,21.39,21.39,31600.0,17.2218,17.2298,17.2137,17.2137,31600.0
2008-07-28 15:25:00,21.38,21.39,21.36,21.38,51800.0,17.2057,17.2137,17.1896,17.2057,51800.0
2008-07-28 15:30:00,21.38,21.39,21.38,21.38,85400.0,17.2057,17.2137,17.2057,17.2057,85400.0
2008-07-28 15:35:00,21.39,21.39,21.37,21.38,46800.0,17.2137,17.2137,17.1977,17.2057,46800.0
2008-07-28 15:40:00,21.38,21.39,21.38,21.39,35600.0,17.2057,17.2137,17.2057,17.2137,35600.0
2008-07-28 15:45:00,21.39,21.39,21.37,21.38,31200.0,17.2137,17.2137,17.1977,17.2057,31200.0
2008-07-28 15:50:00,21.38,21.38,21.36,21.37,34000.0,17.2057,17.2057,17.1896,17.1977,34000.0
2008-07-28 15:55:00,21.37,21.39,21.35,21.36,57200.0,17.1977,17.2137,17.1816,17.1896,57200.0
2008-07-29 09:30:00,21.43,21.51,21.43,21.5,21000.0,17.2459,17.3103,17.2459,17.3023,21000.0
2008-07-29 09:35:00,21.5,21.51,21.41,21.49,65200.0,17.3023,17.3103,17.2298,17.2942,65200.0
2008-07-29 09:40:00,21.49,21.51,21.47,21.47,31400.0,17.2942,17.3103,17.2781,17.2781,31400.0
2008-07-29 09:45:00,21.48,21.52,21.48,21.49,32200.0,17.2862,17.3184,17.2862,17.2942,32200.0
2008-07-29 09:50:00,21.5,21.52,21.5,21.52,19600.0,17.3023,17.3184,17.3023,17.3184,19600.0
2008-07-29 09:55:00,21.52,21.58,21.5,21.58,38200.0,17.3184,17.3667,17.3023,17.3667,38200.0
2008-07-29 10:00:00,21.59,21.66,21.59,21.66,25800.0,17.3747,17.431,17.3747,17.431,25800.0
2008-07-29 10:05:00,21.66,21.66,21.59,21.61,237400.0,17.431,17.431,17.3747,17.3908,237400.0
2008-07-29 10:10:00,21.61,21.62,21.59,21.61,87200.0,17.3908,17.3988,17.3747,17.3908,87200.0
2008-07-29 10:15:00,21.61,21.62,21.58,21.59,72600.0,17.3908,17.3988,17.3667,17.3747,72600.0
2008-07-29 10:20:00,21.6,21.68,21.59,21.64,38600.0,17.3827,17.4471,17.3747,17.4149,38600.0
2008-07-29 10:25:00,21.63,21.65,21.63,21.64,16200.0,17.4069,17.423,17.4069,17.4149,16200.0
2008-07-29 10:30:00,21.64,21.65,21.6,21.61,35400.0,17.4149,17.423,17.3827,17.3908,35400.0
2008-07-29 10:35:00,21.61,21.68,21.61,21.67,16400.0,17.3908,17.4471,17.3908,17.4391,16400.0
2008-07-29 10:40:00,21.66,21.67,21.61,21.61,13000.0,17.431,17.4391,17.3908,17.3908,13000.0
2008-07-29 10:45:00,21.61,21.67,21.61,21.67,18600.0,17.3908,17.4391,17.3908,17.4391,18600.0
2008-07-29 10:50:00,21.67,21.67,21.66,21.67,14600.0,17.4391,17.4391,17.431,17.4391,14600.0
2008-07-29 10:55:00,21.66,21.67,21.63,21.64,103600.0,17.431,17.4391,17.4069,17.4149,103600.0
2008-07-29 11:00:00,21.64,21.67,21.63,21.67,18000.0,17.4149,17.4391,17.4069,17.4391,18000.0
2008-07-29 11:05:00,21.67,21.68,21.64,21.66,112400.0,17.4391,17.4471,17.4149,17.431,112400.0
2008-07-29 11:10:00,21.66,21.72,21.66,21.72,88800.0,17.431,17.4793,17.431,17.4793,88800.0
2008-07-29 11:15:00,21.73,21.74,21.71,21.72,39200.0,17.4874,17.4954,17.4713,17.4793,39200.0
2008-07-29 11:20:00,21.72,21.72,21.7,21.7,11000.0,17.4793,17.4793,17.4632,17.4632,11000.0
2008-07-29 11:25:00,21.7,21.72,21.7,21.72,19200.0,17.4632,17.4793,17.4632,17.4793,19200.0
2008-07-29 11:30:00,21.72,21.72,21.7,21.71,15400.0,17.4793,17.4793,17.4632,17.4713,15400.0
2008-07-29 11:35:00,21.71,21.78,21.71,21.78,10400.0,17.4713,17.5276,17.4713,17.5276,10400.0
2008-07-29 11:40:00,21.77,21.84,21.77,21.83,19800.0,17.5196,17.5759,17.5196,17.5678,19800.0
2008-07-29 11:45:00,21.83,21.83,21.82,21.83,24800.0,17.5678,17.5678,17.5598,17.5678,24800.0
2008-07-29 11:50:00,21.82,21.85,21.82,21.83,45600.0,17.5598,17.5839,17.5598,17.5678,45600.0
2008-07-29 11:55:00,21.83,21.83,21.82,21.83,9200.0,17.5678,17.5678,17.5598,17.5678,9200.0
2008-07-29 12:00:00,21.83,21.84,21.81,21.82,77200.0,17.5678,17.5759,17.5517,17.5598,77200.0
2008-07-29 12:05:00,21.82,21.84,21.8,21.83,35800.0,17.5598,17.5759,17.5437,17.5678,35800.0
2008-07-29 12:10:00,21.83,21.84,21.82,21.82,31800.0,17.5678,17.5759,17.5598,17.5598,31800.0
2008-07-29 12:15:00,21.82,21.82,21.77,21.77,45200.0,17.5598,17.5598,17.5196,17.5196,45200.0
2008-07-29 12:20:00,21.77,21.8,21.76,21.8,12200.0,17.5196,17.5437,17.5115,17.5437,12200.0
2008-07-29 12:25:00,21.8,21.8,21.8,21.8,21200.0,17.5437,17.5437,17.5437,17.5437,21200.0
2008-07-29 12:30:00,21.8,21.8,21.74,21.75,23400.0,17.5437,17.5437,17.4954,17.5035,23400.0
2008-07-29 12:35:00,21.74,21.77,21.74,21.77,22400.0,17.4954,17.5196,17.4954,17.5196,22400.0
2008-07-29 12:40:00,21.76,21.76,21.73,21.73,14000.0,17.5115,17.5115,17.4874,17.4874,14000.0
2008-07-29 12:45:00,21.73,21.74,21.72,21.73,55400.0,17.4874,17.4954,17.4793,17.4874,55400.0
2008-07-29 12:50:00,21.73,21.75,21.73,21.74,68600.0,17.4874,17.5035,17.4874,17.4954,68600.0
2008-07-29 12:55:00,21.73,21.75,21.73,21.75,59200.0,17.4874,17.5035,17.4874,17.5035,59200.0
2008-07-29 13:00:00,21.75,21.75,21.74,21.74,4000.0,17.5035,17.5035,17.4954,17.4954,4000.0
2008-07-29 13:05:00,21.75,21.75,21.74,21.75,16200.0,17.5035,17.5035,17.4954,17.5035,16200.0
2008-07-29 13:10:00,21.74,21.75,21.74,21.75,17000.0,17.4954,17.5035,17.4954,17.5035,17000.0
2008-07-29 13:15:00,21.75,21.75,21.71,21.72,24000.0,17.5035,17.5035,17.4713,17.4793,24000.0
2008-07-29 13:20:00,21.72,21.72,21.69,21.72,17400.0,17.4793,17.4793,17.4552,17.4793,17400.0
2008-07-29 13:25:00,21.72,21.73,21.71,21.72,24600.0,17.4793,17.4874,17.4713,17.4793,24600.0
2008-07-29 13:30:00,21.72,21.72,21.71,21.72,38000.0,17.4793,17.4793,17.4713,17.4793,38000.0
2008-07-29 13:35:00,21.72,21.73,21.71,21.73,48000.0,17.4793,17.4874,17.4713,17.4874,48000.0
2008-07-29 13:40:00,21.72,21.73,21.71,21.73,22200.0,17.4793,17.4874,17.4713,17.4874,22200.0
2008-07-29 13:45:00,21.73,21.8,21.73,21.8,19800.0,17.4874,17.5437,17.4874,17.5437,19800.0
2008-07-29 13:50:00,21.8,21.81,21.79,21.8,36200.0,17.5437,17.5517,17.5356,17.5437,36200.0
2008-07-29 13:55:00,21.8,21.8,21.79,21.8,22000.0,17.5437,17.5437,17.5356,17.5437,22000.0
2008-07-29 14:00:00,21.8,21.81,21.79,21.8,45600.0,17.5437,17.5517,17.5356,17.5437,45600.0
2008-07-29 14:05:00,21.8,21.8,21.78,21.78,18200.0,17.5437,17.5437,17.5276,17.5276,18200.0
2008-07-29 14:10:00,21.79,21.8,21.77,21.79,15200.0,17.5356,17.5437,17.5196,17.5356,15200.0
2008-07-29 14:15:00,21.8,21.81,21.79,21.81,23200.0,17.5437,17.5517,17.5356,17.5517,23200.0
2008-07-29 14:20:00,21.81,21.81,21.8,21.8,16400.0,17.5517,17.5517,17.5437,17.5437,16400.0
2008-07-29 14:25:00,21.8,21.81,21.8,21.8,30200.0,17.5437,17.5517,17.5437,17.5437,30200.0
2008-07-29 14:30:00,21.8,21.8,21.78,21.78,20600.0,17.5437,17.5437,17.5276,17.5276,20600.0
2008-07-29 14:35:00,21.79,21.79,21.76,21.76,17200.0,17.5356,17.5356,17.5115,17.5115,17200.0
2008-07-29 14:40:00,21.76,21.77,21.72,21.74,26800.0,17.5115,17.5196,17.4793,17.4954,26800.0
2008-07-29 14:45:00,21.73,21.84,21.73,21.75,58400.0,17.4874,17.5759,17.4874,17.5035,58400.0
2008-07-29 14:50:00,21.75,21.8,21.74,21.8,23200.0,17.5035,17.5437,17.4954,17.5437,23200.0
2008-07-29 14:55:00,21.8,21.8,21.79,21.8,24000.0,17.5437,17.5437,17.5356,17.5437,24000.0
2008-07-29 15:00:00,21.79,21.79,21.75,21.77,29800.0,17.5356,17.5356,17.5035,17.5196,29800.0
2008-07-29 15:05:00,21.77,21.8,21.77,21.8,25600.0,17.5196,17.5437,17.5196,17.5437,25600.0
2008-07-29 15:10:00,21.79,21.81,21.79,21.8,33800.0,17.5356,17.5517,17.5356,17.5437,33800.0
2008-07-29 15:15:00,21.8,21.82,21.8,21.8,38800.0,17.5437,17.5598,17.5437,17.5437,38800.0
2008-07-29 15:20:00,21.79,21.82,21.79,21.8,29600.0,17.5356,17.5598,17.5356,17.5437,29600.0
2008-07-29 15:25:00,21.81,21.82,21.8,21.82,34200.0,17.5517,17.5598,17.5437,17.5598,34200.0
2008-07-29 15:30:00,21.82,21.82,21.8,21.81,29000.0,17.5598,17.5598,17.5437,17.5517,29000.0
2008-07-29 15:35:00,21.8,21.84,21.8,21.84,45600.0,17.5437,17.5759,17.5437,17.5759,45600.0
2008-07-29 15:40:00,21.84,21.84,21.82,21.82,41400.0,17.5759,17.5759,17.5598,17.5598,41400.0
2008-07-29 15:45:00,21.82,21.82,21.79,21.8,56600.0,17.5598,17.5598,17.5356,17.5437,56600.0
2008-07-29 15:50:00,21.8,21.82,21.79,21.81,82600.0,17.5437,17.5598,17.5356,17.5517,82600.0
2008-07-29 15:55:00,21.81,21.83,21.79,21.8,99000.0,17.5517,17.5678,17.5356,17.5437,99000.0
2008-07-30 09:30:00,21.91,22.09,21.91,21.98,50600.0,17.6322,17.7771,17.6322,17.6886,50600.0
2008-07-30 09:35:00,21.98,22.24,21.97,22.18,135600.0,17.6886,17.8978,17.6805,17.8495,135600.0
2008-07-30 09:40:00,22.18,22.2,22.17,22.17,74800.0,17.8495,17.8656,17.8415,17.8415,74800.0
2008-07-30 09:45:00,22.17,22.19,22.15,22.17,53600.0,17.8415,17.8576,17.8254,17.8415,53600.0
2008-07-30 09:50:00,22.17,22.18,22.16,22.17,102000.0,17.8415,17.8495,17.8334,17.8415,102000.0
2008-07-30 09:55:00,22.16,22.18,22.16,22.18,72200.0,17.8334,17.8495,17.8334,17.8495,72200.0
2008-07-30 10:00:00,22.17,22.27,22.17,22.25,68000.0,17.8415,17.9219,17.8415,17.9058,68000.0
2008-07-30 10:05:00,22.25,22.31,22.24,22.25,127400.0,17.9058,17.9541,17.8978,17.9058,127400.0
2008-07-30 10:10:00,22.24,22.27,22.21,22.25,90200.0,17.8978,17.9219,17.8736,17.9058,90200.0
2008-07-30 10:15:00,22.25,22.29,22.24,22.24,119400.0,17.9058,17.938,17.8978,17.8978,119400.0
2008-07-30 10:20:00,22.24,22.25,22.21,22.22,72400.0,17.8978,17.9058,17.8736,17.8817,72400.0
2008-07-30 10:25:00,22.21,22.22,22.17,22.19,39000.0,17.8736,17.8817,17.8415,17.8576,39000.0
2008-07-30 10:30:00,22.18,22.19,22.13,22.15,48800.0,17.8495,17.8576,17.8093,17.8254,48800.0
2008-07-30 10:35:00,22.15,22.18,22.1,22.14,69600.0,17.8254,17.8495,17.7851,17.8173,69600.0
2008-07-30 10:40:00,22.14,22.15,22.07,22.07,35000.0,17.8173,17.8254,17.761,17.761,35000.0
2008-07-30 10:45:00,22.07,22.15,22.07,22.13,42400.0,17.761,17.8254,17.761,17.8093,42400.0
2008-07-30 10:50:00,22.13,22.13,22.03,22.03,44400.0,17.8093,17.8093,17.7288,17.7288,44400.0
2008-07-30 10:55:00,22.03,22.04,22.0,22.01,42600.0,17.7288,17.7368,17.7046,17.7127,42600.0
2008-07-30 11:00:00,22.01,22.02,21.99,22.01,39800.0,17.7127,17.7207,17.6966,17.7127,39800.0
2008-07-30 11:05:00,22.0,22.02,21.98,21.99,38000.0,17.7046,17.7207,17.6886,17.6966,38000.0
2008-07-30 11:10:00,21.99,21.99,21.95,21.98,55600.0,17.6966,17.6966,17.6644,17.6886,55600.0
2008-07-30 11:15:00,21.98,21.98,21.94,21.94,27200.0,17.6886,17.6886,17.6564,17.6564,27200.0
2008-07-30 11:20:00,21.93,21.94,21.91,21.91,47400.0,17.6483,17.6564,17.6322,17.6322,47400.0
2008-07-30 11:25:00,21.91,21.96,21.9,21.95,56400.0,17.6322,17.6725,17.6242,17.6644,56400.0
2008-07-30 11:30:00,21.95,21.98,21.93,21.97,36200.0,17.6644,17.6886,17.6483,17.6805,36200.0
2008-07-30 11:35:00,21.97,22.01,21.97,22.0,31600.0,17.6805,17.7127,17.6805,17.7046,31600.0
2008-07-30 11:40:00,22.0,22.02,22.0,22.01,17600.0,17.7046,17.7207,17.7046,17.7127,17600.0
2008-07-30 11:45:00,22.0,22.02,22.0,22.01,16400.0,17.7046,17.7207,17.7046,17.7127,16400.0
2008-07-30 11:50:00,22.02,22.03,22.02,22.02,14000.0,17.7207,17.7288,17.7207,17.7207,14000.0
2008-07-30 11:55:00,22.03,22.03,21.99,21.99,53000.0,17.7288,17.7288,17.6966,17.6966,53000.0
2008-07-30 12:00:00,21.99,22.01,21.98,22.0,37200.0,17.6966,17.7127,17.6886,17.7046,37200.0
2008-07-30 12:05:00,22.0,22.0,21.99,22.0,12200.0,17.7046,17.7046,17.6966,17.7046,12200.0
2008-07-30 12:10:00,22.0,22.04,21.99,22.0,47200.0,17.7046,17.7368,17.6966,17.7046,47200.0
2008-07-30 12:15:00,22.0,22.05,22.0,22.05,9000.0,17.7046,17.7449,17.7046,17.7449,9000.0
2008-07-30 12:20:00,22.05,22.06,22.05,22.06,14600.0,17.7449,17.7529,17.7449,17.7529,14600.0
2008-07-30 12:25:00,22.05,22.05,22.01,22.03,30600.0,17.7449,17.7449,17.7127,17.7288,30600.0
2008-07-30 12:30:00,22.02,22.03,22.0,22.03,23200.0,17.7207,17.7288,17.7046,17.7288,23200.0
2008-07-30 12:35:00,22.02,22.03,22.02,22.02,17000.0,17.7207,17.7288,17.7207,17.7207,17000.0
2008-07-30 12:40:00,22.02,22.02,21.99,21.99,45800.0,17.7207,17.7207,17.6966,17.6966,45800.0
2008-07-30 12:45:00,21.99,21.99,21.96,21.97,42200.0,17.6966,17.6966,17.6725,17.6805,42200.0
2008-07-30 12:50:00,21.96,21.99,21.96,21.99,29000.0,17.6725,17.6966,17.6725,17.6966,29000.0
2008-07-30 12:55:00,21.99,22.0,21.98,21.99,18800.0,17.6966,17.7046,17.6886,17.6966,18800.0
2008-07-30 13:00:00,22.0,22.02,21.98,21.99,37200.0,17.7046,17.7207,17.6886,17.6966,37200.0
2008-07-30 13:05:00,21.99,21.99,21.93,21.93,46000.0,17.6966,17.6966,17.6483,17.6483,46000.0
2008-07-30 13:10:00,21.92,21.96,21.86,21.95,33600.0,17.6403,17.6725,17.592,17.6644,33600.0
2008-07-30 13:15:00,21.96,21.99,21.95,21.98,18800.0,17.6725,17.6966,17.6644,17.6886,18800.0
2008-07-30 13:20:00,21.99,22.0,21.98,21.99,9000.0,17.6966,17.7046,17.6886,17.6966,9000.0
2008-07-30 13:25:00,21.99,22.04,21.99,22.0,37400.0,17.6966,17.7368,17.6966,17.7046,37400.0
2008-07-30 13:30:00,22.0,22.0,21.98,21.98,31800.0,17.7046,17.7046,17.6886,17.6886,31800.0
2008-07-30 13:35:00,21.99,22.02,21.96,21.98,87800.0,17.6966,17.7207,17.6725,17.6886,87800.0
2008-07-30 13:40:00,21.97,22.0,21.96,22.0,17800.0,17.6805,17.7046,17.6725,17.7046,17800.0
2008-07-30 13:45:00,22.0,22.0,21.98,21.98,13400.0,17.7046,17.7046,17.6886,17.6886,13400.0
2008-07-30 13:50:00,21.99,21.99,21.93,21.93,16800.0,17.6966,17.6966,17.6483,17.6483,16800.0
2008-07-30 13:55:00,21.93,21.98,21.91,21.98,16000.0,17.6483,17.6886,17.6322,17.6886,16000.0
2008-07-30 14:00:00,21.98,21.98,21.96,21.98,12200.0,17.6886,17.6886,17.6725,17.6886,12200.0
2008-07-30 14:05:00,21.98,21.98,21.94,21.94,24200.0,17.6886,17.6886,17.6564,17.6564,24200.0
2008-07-30 14:10:00,21.95,21.95,21.93,21.95,20400.0,17.6644,17.6644,17.6483,17.6644,20400.0
2008-07-30 14:15:00,21.93,21.98,21.93,21.95,25400.0,17.6483,17.6886,17.6483,17.6644,25400.0
2008-07-30 14:20:00,21.96,21.96,21.92,21.92,29600.0,17.6725,17.6725,17.6403,17.6403,29600.0
2008-07-30 14:25:00,21.93,21.97,21.93,21.97,31200.0,17.6483,17.6805,17.6483,17.6805,31200.0
2008-07-30 14:30:00,21.97,22.02,21.97,22.0,34600.0,17.6805,17.7207,17.6805,17.7046,34600.0
2008-07-30 14:35:00,22.0,22.01,22.0,22.0,29600.0,17.7046,17.7127,17.7046,17.7046,29600.0
2008-07-30 14:40:00,22.0,22.02,21.99,22.0,72400.0,17.7046,17.7207,17.6966,17.7046,72400.0
2008-07-30 14:45:00,22.0,22.01,22.0,22.0,34400.0,17.7046,17.7127,17.7046,17.7046,34400.0
2008-07-30 14:50:00,22.0,22.02,22.0,22.0,23800.0,17.7046,17.7207,17.7046,17.7046,23800.0
2008-07-30 14:55:00,22.0,22.03,22.0,22.03,18600.0,17.7046,17.7288,17.7046,17.7288,18600.0
2008-07-30 15:00:00,22.03,22.04,22.0,22.01,21800.0,17.7288,17.7368,17.7046,17.7127,21800.0
2008-07-30 15:05:00,22.0,22.02,22.0,22.02,28600.0,17.7046,17.7207,17.7046,17.7207,28600.0
2008-07-30 15:10:00,22.02,22.04,22.01,22.04,28800.0,17.7207,17.7368,17.7127,17.7368,28800.0
2008-07-30 15:15:00,22.04,22.04,22.02,22.02,23200.0,17.7368,17.7368,17.7207,17.7207,23200.0
2008-07-30 15:20:00,22.02,22.1,22.02,22.06,43400.0,17.7207,17.7851,17.7207,17.7529,43400.0
2008-07-30 15:25:00,22.06,22.1,22.06,22.08,30200.0,17.7529,17.7851,17.7529,17.769,30200.0
2008-07-30 15:30:00,22.09,22.14,22.09,22.14,29200.0,17.7771,17.8173,17.7771,17.8173,29200.0
2008-07-30 15:35:00,22.14,22.2,22.14,22.18,47600.0,17.8173,17.8656,17.8173,17.8495,47600.0
2008-07-30 15:40:00,22.18,22.21,22.15,22.2,50600.0,17.8495,17.8736,17.8254,17.8656,50600.0
2008-07-30 15:45:00,22.2,22.2,22.16,22.17,36400.0,17.8656,17.8656,17.8334,17.8415,36400.0
2008-07-30 15:50:00,22.17,22.18,22.12,22.14,44400.0,17.8415,17.8495,17.8012,17.8173,44400.0
2008-07-30 15:55:00,22.14,22.18,22.13,22.15,75200.0,17.8173,17.8495,17.8093,17.8254,75200.0
2008-07-31 09:30:00,22.0,22.0,21.86,21.92,42600.0,17.7046,17.7046,17.592,17.6403,42600.0
2008-07-31 09:35:00,21.92,22.12,21.91,22.06,38000.0,17.6403,17.8012,17.6322,17.7529,38000.0
2008-07-31 09:40:00,22.06,22.21,22.06,22.21,22400.0,17.7529,17.8736,17.7529,17.8736,22400.0
2008-07-31 09:45:00,22.21,22.23,22.12,22.13,46600.0,17.8736,17.8897,17.8012,17.8093,46600.0
2008-07-31 09:50:00,22.14,22.28,22.14,22.28,27200.0,17.8173,17.93,17.8173,17.93,27200.0
2008-07-31 09:55:00,22.28,22.29,22.14,22.16,31400.0,17.93,17.938,17.8173,17.8334,31400.0
2008-07-31 10:00:00,22.16,22.16,22.08,22.08,24800.0,17.8334,17.8334,17.769,17.769,24800.0
2008-07-31 10:05:00,22.07,22.15,22.06,22.06,44600.0,17.761,17.8254,17.7529,17.7529,44600.0
2008-07-31 10:10:00,22.08,22.11,22.05,22.1,17600.0,17.769,17.7932,17.7449,17.7851,17600.0
2008-07-31 10:15:00,22.11,22.16,22.11,22.12,19000.0,17.7932,17.8334,17.7932,17.8012,19000.0
2008-07-31 10:20:00,22.11,22.22,22.1,22.18,27600.0,17.7932,17.8817,17.7851,17.8495,27600.0
2008-07-31 10:25:00,22.2,22.2,22.16,22.16,13000.0,17.8656,17.8656,17.8334,17.8334,13000.0
2008-07-31 10:30:00,22.16,22.18,22.16,22.17,21800.0,17.8334,17.8495,17.8334,17.8415,21800.0
2008-07-31 10:35:00,22.17,22.17,22.15,22.15,21600.0,17.8415,17.8415,17.8254,17.8254,21600.0
2008-07-31 10:40:00,22.15,22.21,22.15,22.21,15600.0,17.8254,17.8736,17.8254,17.8736,15600.0
2008-07-31 10:45:00,22.21,22.25,22.2,22.25,23200.0,17.8736,17.9058,17.8656,17.9058,23200.0
2008-07-31 10:50:00,22.24,22.31,22.24,22.3,35200.0,17.8978,17.9541,17.8978,17.9461,35200.0
2008-07-31 10:55:00,22.3,22.35,22.3,22.35,18600.0,17.9461,17.9863,17.9461,17.9863,18600.0
2008-07-31 11:00:00,22.33,22.38,22.33,22.35,27800.0,17.9702,18.0105,17.9702,17.9863,27800.0
2008-07-31 11:05:00,22.35,22.35,22.27,22.29,23000.0,17.9863,17.9863,17.9219,17.938,23000.0
2008-07-31 11:10:00,22.29,22.3,22.28,22.29,7200.0,17.938,17.9461,17.93,17.938,7200.0
2008-07-31 11:15:00,22.28,22.3,22.28,22.28,8200.0,17.93,17.9461,17.93,17.93,8200.0
2008-07-31 11:20:00,22.28,22.28,22.22,22.25,23600.0,17.93,17.93,17.8817,17.9058,23600.0
2008-07-31 11:25:00,22.25,22.3,22.24,22.25,33600.0,17.9058,17.9461,17.8978,17.9058,33600.0
2008-07-31 11:30:00,22.26,22.28,22.22,22.24,62000.0,17.9139,17.93,17.8817,17.8978,62000.0
2008-07-31 11:35:00,22.24,22.28,22.24,22.26,16200.0,17.8978,17.93,17.8978,17.9139,16200.0
2008-07-31 11:40:00,22.25,22.28,22.24,22.26,19000.0,17.9058,17.93,17.8978,17.9139,19000.0
2008-07-31 11:45:00,22.26,22.26,22.23,22.24,16000.0,17.9139,17.9139,17.8897,17.8978,16000.0
2008-07-31 11:50:00,22.23,22.24,22.22,22.23,9600.0,17.8897,17.8978,17.8817,17.8897,9600.0
2008-07-31 11:55:00,22.22,22.26,22.22,22.26,10400.0,17.8817,17.9139,17.8817,17.9139,10400.0
2008-07-31 12:00:00,22.27,22.29,22.25,22.27,15800.0,17.9219,17.938,17.9058,17.9219,15800.0
2008-07-31 12:05:00,22.27,22.29,22.24,22.24,18800.0,17.9219,17.938,17.8978,17.8978,18800.0
2008-07-31 12:10:00,22.24,22.25,22.22,22.22,12600.0,17.8978,17.9058,17.8817,17.8817,12600.0
2008-07-31 12:15:00,22.23,22.23,22.2,22.22,16200.0,17.8897,17.8897,17.8656,17.8817,16200.0
2008-07-31 12:20:00,22.22,22.25,22.2,22.25,14200.0,17.8817,17.9058,17.8656,17.9058,14200.0
2008-07-31 12:25:00,22.25,22.28,22.25,22.27,14600.0,17.9058,17.93,17.9058,17.9219,14600.0
2008-07-31 12:30:00,22.27,22.27,22.25,22.25,11800.0,17.9219,17.9219,17.9058,17.9058,11800.0
2008-07-31 12:35:00,22.25,22.25,22.23,22.24,7800.0,17.9058,17.9058,17.8897,17.8978,7800.0
2008-07-31 12:40:00,22.24,22.25,22.22,22.25,22000.0,17.8978,17.9058,17.8817,17.9058,22000.0
2008-07-31 12:45:00,22.25,22.25,22.23,22.24,14800.0,17.9058,17.9058,17.8897,17.8978,14800.0
2008-07-31 12:50:00,22.22,22.23,22.22,22.23,10200.0,17.8817,17.8897,17.8817,17.8897,10200.0
2008-07-31 12:55:00,22.22,22.22,22.17,22.18,17000.0,17.8817,17.8817,17.8415,17.8495,17000.0
2008-07-31 13:00:00,22.17,22.21,22.17,22.18,16000.0,17.8415,17.8736,17.8415,17.8495,16000.0
2008-07-31 13:05:00,22.18,22.21,22.18,22.21,14000.0,17.8495,17.8736,17.8495,17.8736,14000.0
2008-07-31 13:10:00,22.21,22.23,22.21,22.23,9600.0,17.8736,17.8897,17.8736,17.8897,9600.0
2008-07-31 13:15:00,22.23,22.23,22.22,22.23,24400.0,17.8897,17.8897,17.8817,17.8897,24400.0
2008-07-31 13:20:00,22.23,22.23,22.22,22.23,15600.0,17.8897,17.8897,17.8817,17.8897,15600.0
2008-07-31 13:25:00,22.22,22.23,22.22,22.22,5800.0,17.8817,17.8897,17.8817,17.8817,5800.0
2008-07-31 13:30:00,22.22,22.23,22.21,22.22,8600.0,17.8817,17.8897,17.8736,17.8817,8600.0
2008-07-31 13:35:00,22.22,22.23,22.21,22.23,7400.0,17.8817,17.8897,17.8736,17.8897,7400.0
2008-07-31 13:40:00,22.23,22.23,22.22,22.23,10600.0,17.8897,17.8897,17.8817,17.8897,10600.0
2008-07-31 13:45:00,22.23,22.23,22.21,22.22,9200.0,17.8897,17.8897,17.8736,17.8817,9200.0
2008-07-31 13:50:00,22.22,22.22,22.21,22.21,10000.0,17.8817,17.8817,17.8736,17.8736,10000.0
2008-07-31 13:55:00,22.22,22.22,22.18,22.19,22000.0,17.8817,17.8817,17.8495,17.8576,22000.0
2008-07-31 14:00:00,22.19,22.19,22.16,22.17,20800.0,17.8576,17.8576,17.8334,17.8415,20800.0
2008-07-31 14:05:00,22.16,22.2,22.16,22.19,17600.0,17.8334,17.8656,17.8334,17.8576,17600.0
2008-07-31 14:10:00,22.19,22.2,22.17,22.18,12200.0,17.8576,17.8656,17.8415,17.8495,12200.0
2008-07-31 14:15:00,22.19,22.23,22.19,22.22,17600.0,17.8576,17.8897,17.8576,17.8817,17600.0
2008-07-31 14:20:00,22.22,22.23,22.19,22.21,21600.0,17.8817,17.8897,17.8576,17.8736,21600.0
2008-07-31 14:25:00,22.2,22.2,22.18,22.18,13200.0,17.8656,17.8656,17.8495,17.8495,13200.0
2008-07-31 14:30:00,22.18,22.24,22.18,22.23,14000.0,17.8495,17.8978,17.8495,17.8897,14000.0
2008-07-31 14:35:00,22.24,22.25,22.2,22.24,17000.0,17.8978,17.9058,17.8656,17.8978,17000.0
2008-07-31 14:40:00,22.24,22.25,22.23,22.24,17000.0,17.8978,17.9058,17.8897,17.8978,17000.0
2008-07-31 14:45:00,22.24,22.24,22.2,22.22,15000.0,17.8978,17.8978,17.8656,17.8817,15000.0
2008-07-31 14:50:00,22.22,22.23,22.16,22.18,41000.0,17.8817,17.8897,17.8334,17.8495,41000.0
2008-07-31 14:55:00,22.18,22.2,22.18,22.19,14200.0,17.8495,17.8656,17.8495,17.8576,14200.0
2008-07-31 15:00:00,22.19,22.19,22.18,22.18,11200.0,17.8576,17.8576,17.8495,17.8495,11200.0
2008-07-31 15:05:00,22.17,22.18,22.17,22.17,27200.0,17.8415,17.8495,17.8415,17.8415,27200.0
2008-07-31 15:10:00,22.18,22.19,22.17,22.18,19400.0,17.8495,17.8576,17.8415,17.8495,19400.0
2008-07-31 15:15:00,22.18,22.2,22.17,22.17,24800.0,17.8495,17.8656,17.8415,17.8415,24800.0
2008-07-31 15:20:00,22.18,22.21,22.17,22.17,28200.0,17.8495,17.8736,17.8415,17.8415,28200.0
2008-07-31 15:25:00,22.17,22.21,22.17,22.18,30000.0,17.8415,17.8736,17.8415,17.8495,30000.0
2008-07-31 15:30:00,22.18,22.2,22.15,22.15,29200.0,17.8495,17.8656,17.8254,17.8254,29200.0
2008-07-31 15:35:00,22.15,22.17,22.14,22.14,92800.0,17.8254,17.8415,17.8173,17.8173,92800.0
2008-07-31 15:40:00,22.14,22.14,22.09,22.13,132400.0,17.8173,17.8173,17.7771,17.8093,132400.0
2008-07-31 15:45:00,22.13,22.14,22.04,22.06,67000.0,17.8093,17.8173,17.7368,17.7529,67000.0
2008-07-31 15:50:00,22.06,22.08,22.04,22.06,82400.0,17.7529,17.769,17.7368,17.7529,82400.0
2008-07-31 15:55:00,22.06,22.09,22.03,22.05,163200.0,17.7529,17.7771,17.7288,17.7449,163200.0
2008-08-01 09:30:00,22.04,22.12,22.0,22.12,40600.0,17.7368,17.8012,17.7046,17.8012,40600.0
2008-08-01 09:35:00,22.11,22.14,22.05,22.07,20000.0,17.7932,17.8173,17.7449,17.761,20000.0
2008-08-01 09:40:00,22.07,22.23,22.07,22.19,44200.0,17.761,17.8897,17.761,17.8576,44200.0
2008-08-01 09:45:00,22.18,22.19,22.08,22.08,40600.0,17.8495,17.8576,17.769,17.769,40600.0
2008-08-01 09:50:00,22.07,22.08,21.95,22.0,38800.0,17.761,17.769,17.6644,17.7046,38800.0
2008-08-01 09:55:00,22.0,22.0,21.96,21.99,28600.0,17.7046,17.7046,17.6725,17.6966,28600.0
2008-08-01 10:00:00,22.0,22.07,22.0,22.06,33800.0,17.7046,17.761,17.7046,17.7529,33800.0
2008-08-01 10:05:00,22.07,22.09,21.93,21.97,100800.0,17.761,17.7771,17.6483,17.6805,100800.0
2008-08-01 10:10:00,21.97,22.1,21.96,22.05,58600.0,17.6805,17.7851,17.6725,17.7449,58600.0
2008-08-01 10:15:00,22.06,22.11,21.99,21.99,43000.0,17.7529,17.7932,17.6966,17.6966,43000.0
2008-08-01 10:20:00,21.99,22.02,21.98,22.0,21200.0,17.6966,17.7207,17.6886,17.7046,21200.0
2008-08-01 10:25:00,22.0,22.06,21.98,22.05,33800.0,17.7046,17.7529,17.6886,17.7449,33800.0
2008-08-01 10:30:00,22.06,22.14,22.06,22.14,52000.0,17.7529,17.8173,17.7529,17.8173,52000.0
2008-08-01 10:35:00,22.14,22.2,22.1,22.2,32800.0,17.8173,17.8656,17.7851,17.8656,32800.0
2008-08-01 10:40:00,22.19,22.25,22.18,22.19,39400.0,17.8576,17.9058,17.8495,17.8576,39400.0
2008-08-01 10:45:00,22.19,22.22,22.18,22.22,23200.0,17.8576,17.8817,17.8495,17.8817,23200.0
2008-08-01 10:50:00,22.21,22.22,22.2,22.22,25400.0,17.8736,17.8817,17.8656,17.8817,25400.0
2008-08-01 10:55:00,22.22,22.24,22.21,22.21,25800.0,17.8817,17.8978,17.8736,17.8736,25800.0
2008-08-01 11:00:00,22.22,22.28,22.22,22.25,28400.0,17.8817,17.93,17.8817,17.9058,28400.0
2008-08-01 11:05:00,22.25,22.25,22.23,22.25,21400.0,17.9058,17.9058,17.8897,17.9058,21400.0
2008-08-01 11:10:00,22.25,22.26,22.24,22.25,34600.0,17.9058,17.9139,17.8978,17.9058,34600.0
2008-08-01 11:15:00,22.25,22.4,22.25,22.39,110600.0,17.9058,18.0266,17.9058,18.0185,110600.0
2008-08-01 11:20:00,22.39,22.4,22.37,22.38,47200.0,18.0185,18.0266,18.0024,18.0105,47200.0
2008-08-01 11:25:00,22.38,22.38,22.36,22.38,9800.0,18.0105,18.0105,17.9944,18.0105,9800.0
2008-08-01 11:30:00,22.38,22.42,22.37,22.42,26800.0,18.0105,18.0426,18.0024,18.0426,26800.0
2008-08-01 11:35:00,22.42,22.44,22.37,22.44,82400.0,18.0426,18.0587,18.0024,18.0587,82400.0
2008-08-01 11:40:00,22.44,22.44,22.36,22.38,24400.0,18.0587,18.0587,17.9944,18.0105,24400.0
2008-08-01 11:45:00,22.38,22.38,22.32,22.33,13800.0,18.0105,18.0105,17.9622,17.9702,13800.0
2008-08-01 11:50:00,22.33,22.36,22.33,22.35,19800.0,17.9702,17.9944,17.9702,17.9863,19800.0
2008-08-01 11:55:00,22.36,22.36,22.33,22.35,20800.0,17.9944,17.9944,17.9702,17.9863,20800.0
2008-08-01 12:00:00,22.35,22.35,22.28,22.28,29200.0,17.9863,17.9863,17.93,17.93,29200.0
2008-08-01 12:05:00,22.29,22.29,22.27,22.27,15000.0,17.938,17.938,17.9219,17.9219,15000.0
2008-08-01 12:10:00,22.27,22.32,22.27,22.3,23200.0,17.9219,17.9622,17.9219,17.9461,23200.0
2008-08-01 12:15:00,22.3,22.31,22.27,22.28,31000.0,17.9461,17.9541,17.9219,17.93,31000.0
2008-08-01 12:20:00,22.28,22.29,22.24,22.25,14600.0,17.93,17.938,17.8978,17.9058,14600.0
2008-08-01 12:25:00,22.25,22.25,22.24,22.24,10200.0,17.9058,17.9058,17.8978,17.8978,10200.0
2008-08-01 12:30:00,22.24,22.25,22.22,22.25,32000.0,17.8978,17.9058,17.8817,17.9058,32000.0
2008-08-01 12:35:00,22.25,22.28,22.23,22.23,21200.0,17.9058,17.93,17.8897,17.8897,21200.0
2008-08-01 12:40:00,22.23,22.25,22.23,22.24,26400.0,17.8897,17.9058,17.8897,17.8978,26400.0
2008-08-01 12:45:00,22.24,22.26,22.23,22.25,26200.0,17.8978,17.9139,17.8897,17.9058,26200.0
2008-08-01 12:50:00,22.24,22.24,22.22,22.23,32800.0,17.8978,17.8978,17.8817,17.8897,32800.0
2008-08-01 12:55:00,22.23,22.24,22.22,22.23,20600.0,17.8897,17.8978,17.8817,17.8897,20600.0
2008-08-01 13:00:00,22.23,22.26,22.23,22.25,18200.0,17.8897,17.9139,17.8897,17.9058,18200.0
2008-08-01 13:05:00,22.25,22.29,22.22,22.22,14200.0,17.9058,17.938,17.8817,17.8817,14200.0
2008-08-01 13:10:00,22.23,22.28,22.23,22.28,15400.0,17.8897,17.93,17.8897,17.93,15400.0
2008-08-01 13:15:00,22.28,22.3,22.27,22.29,14800.0,17.93,17.9461,17.9219,17.938,14800.0
2008-08-01 13:20:00,22.29,22.29,22.28,22.29,6800.0,17.938,17.938,17.93,17.938,6800.0
2008-08-01 13:25:00,22.29,22.3,22.28,22.29,22800.0,17.938,17.9461,17.93,17.938,22800.0
2008-08-01 13:30:00,22.29,22.3,22.24,22.24,21600.0,17.938,17.9461,17.8978,17.8978,21600.0
2008-08-01 13:35:00,22.24,22.25,22.24,22.24,12800.0,17.8978,17.9058,17.8978,17.8978,12800.0
2008-08-01 13:40:00,22.24,22.27,22.24,22.25,20000.0,17.8978,17.9219,17.8978,17.9058,20000.0
2008-08-01 13:45:00,22.25,22.26,22.23,22.25,18200.0,17.9058,17.9139,17.8897,17.9058,18200.0
2008-08-01 13:50:00,22.25,22.26,22.24,22.26,22000.0,17.9058,17.9139,17.8978,17.9139,22000.0
2008-08-01 13:55:00,22.26,22.26,22.23,22.25,16600.0,17.9139,17.9139,17.8897,17.9058,16600.0
2008-08-01 14:00:00,22.25,22.25,22.17,22.18,38600.0,17.9058,17.9058,17.8415,17.8495,38600.0
2008-08-01 14:05:00,22.19,22.21,22.18,22.19,35800.0,17.8576,17.8736,17.8495,17.8576,35800.0
2008-08-01 14:10:00,22.19,22.2,22.17,22.18,8000.0,17.8576,17.8656,17.8415,17.8495,8000.0
2008-08-01 14:15:00,22.18,22.2,22.17,22.19,20000.0,17.8495,17.8656,17.8415,17.8576,20000.0
2008-08-01 14:20:00,22.19,22.21,22.17,22.17,18200.0,17.8576,17.8736,17.8415,17.8415,18200.0
2008-08-01 14:25:00,22.17,22.19,22.17,22.18,8600.0,17.8415,17.8576,17.8415,17.8495,8600.0
2008-08-01 14:30:00,22.18,22.18,22.15,22.15,16400.0,17.8495,17.8495,17.8254,17.8254,16400.0
2008-08-01 14:35:00,22.15,22.15,22.15,22.15,14400.0,17.8254,17.8254,17.8254,17.8254,14400.0
2008-08-01 14:40:00,22.15,22.18,22.11,22.18,33000.0,17.8254,17.8495,17.7932,17.8495,33000.0
2008-08-01 14:45:00,22.18,22.2,22.16,22.19,22600.0,17.8495,17.8656,17.8334,17.8576,22600.0
2008-08-01 14:50:00,22.2,22.2,22.18,22.18,11800.0,17.8656,17.8656,17.8495,17.8495,11800.0
2008-08-01 14:55:00,22.18,22.2,22.18,22.19,18800.0,17.8495,17.8656,17.8495,17.8576,18800.0
2008-08-01 15:00:00,22.19,22.21,22.14,22.14,31800.0,17.8576,17.8736,17.8173,17.8173,31800.0
2008-08-01 15:05:00,22.14,22.14,22.1,22.11,35600.0,17.8173,17.8173,17.7851,17.7932,35600.0
2008-08-01 15:10:00,22.12,22.16,22.12,22.15,21400.0,17.8012,17.8334,17.8012,17.8254,21400.0
2008-08-01 15:15:00,22.15,22.19,22.14,22.19,21600.0,17.8254,17.8576,17.8173,17.8576,21600.0
2008-08-01 15:20:00,22.19,22.19,22.17,22.17,24200.0,17.8576,17.8576,17.8415,17.8415,24200.0
2008-08-01 15:25:00,22.17,22.17,22.15,22.16,20000.0,17.8415,17.8415,17.8254,17.8334,20000.0
2008-08-01 15:30:00,22.16,22.18,22.13,22.18,55600.0,17.8334,17.8495,17.8093,17.8495,55600.0
2008-08-01 15:35:00,22.18,22.22,22.18,22.21,34200.0,17.8495,17.8817,17.8495,17.8736,34200.0
2008-08-01 15:40:00,22.21,22.22,22.17,22.17,41000.0,17.8736,17.8817,17.8415,17.8415,41000.0
2008-08-01 15:45:00,22.17,22.17,22.15,22.17,52800.0,17.8415,17.8415,17.8254,17.8415,52800.0
2008-08-01 15:50:00,22.16,22.17,22.14,22.15,46400.0,17.8334,17.8415,17.8173,17.8254,46400.0
2008-08-01 15:55:00,22.15,22.16,22.08,22.09,89000.0,17.8254,17.8334,17.769,17.7771,89000.0
2008-08-04 09:30:00,22.16,22.18,21.88,22.03,54200.0,17.8334,17.8495,17.6081,17.7288,54200.0
2008-08-04 09:35:00,22.02,22.12,22.02,22.1,12000.0,17.7207,17.8012,17.7207,17.7851,12000.0
2008-08-04 09:40:00,22.1,22.13,22.1,22.12,14400.0,17.7851,17.8093,17.7851,17.8012,14400.0
2008-08-04 09:45:00,22.11,22.21,22.1,22.21,32400.0,17.7932,17.8736,17.7851,17.8736,32400.0
2008-08-04 09:50:00,22.2,22.29,22.2,22.27,42400.0,17.8656,17.938,17.8656,17.9219,42400.0
2008-08-04 09:55:00,22.26,22.4,22.26,22.33,32800.0,17.9139,18.0266,17.9139,17.9702,32800.0
2008-08-04 10:00:00,22.33,22.45,22.32,22.45,42000.0,17.9702,18.0668,17.9622,18.0668,42000.0
2008-08-04 10:05:00,22.46,22.47,22.41,22.41,49600.0,18.0748,18.0829,18.0346,18.0346,49600.0
2008-08-04 10:10:00,22.42,22.43,22.31,22.31,39400.0,18.0426,18.0507,17.9541,17.9541,39400.0
2008-08-04 10:15:00,22.32,22.36,22.25,22.36,35600.0,17.9622,17.9944,17.9058,17.9944,35600.0
2008-08-04 10:20:00,22.36,22.41,22.34,22.36,30600.0,17.9944,18.0346,17.9783,17.9944,30600.0
2008-08-04 10:25:00,22.36,22.36,22.23,22.27,60600.0,17.9944,17.9944,17.8897,17.9219,60600.0
2008-08-04 10:30:00,22.27,22.27,22.23,22.23,16800.0,17.9219,17.9219,17.8897,17.8897,16800.0
2008-08-04 10:35:00,22.23,22.23,22.17,22.18,41400.0,17.8897,17.8897,17.8415,17.8495,41400.0
2008-08-04 10:40:00,22.18,22.19,22.15,22.15,39000.0,17.8495,17.8576,17.8254,17.8254,39000.0
2008-08-04 10:45:00,22.14,22.14,22.11,22.13,44000.0,17.8173,17.8173,17.7932,17.8093,44000.0
2008-08-04 10:50:00,22.13,22.2,22.12,22.17,38800.0,17.8093,17.8656,17.8012,17.8415,38800.0
2008-08-04 10:55:00,22.17,22.25,22.17,22.2,20400.0,17.8415,17.9058,17.8415,17.8656,20400.0
2008-08-04 11:00:00,22.2,22.2,22.14,22.2,24400.0,17.8656,17.8656,17.8173,17.8656,24400.0
2008-08-04 11:05:00,22.2,22.24,22.2,22.2,39800.0,17.8656,17.8978,17.8656,17.8656,39800.0
2008-08-04 11:10:00,22.2,22.21,22.18,22.21,22600.0,17.8656,17.8736,17.8495,17.8736,22600.0
2008-08-04 11:15:00,22.21,22.21,22.19,22.2,30600.0,17.8736,17.8736,17.8576,17.8656,30600.0
2008-08-04 11:20:00,22.2,22.21,22.2,22.21,30600.0,17.8656,17.8736,17.8656,17.8736,30600.0
2008-08-04 11:25:00,22.22,22.23,22.17,22.17,69200.0,17.8817,17.8897,17.8415,17.8415,69200.0
2008-08-04 11:30:00,22.17,22.3,22.17,22.3,44800.0,17.8415,17.9461,17.8415,17.9461,44800.0
2008-08-04 11:35:00,22.29,22.33,22.28,22.33,39400.0,17.938,17.9702,17.93,17.9702,39400.0
2008-08-04 11:40:00,22.33,22.41,22.33,22.38,38600.0,17.9702,18.0346,17.9702,18.0105,38600.0
2008-08-04 11:45:00,22.37,22.4,22.36,22.36,55800.0,18.0024,18.0266,17.9944,17.9944,55800.0
2008-08-04 11:50:00,22.38,22.4,22.35,22.37,47200.0,18.0105,18.0266,17.9863,18.0024,47200.0
2008-08-04 11:55:00,22.38,22.41,22.38,22.4,39800.0,18.0105,18.0346,18.0105,18.0266,39800.0
2008-08-04 12:00:00,22.41,22.43,22.39,22.42,48800.0,18.0346,18.0507,18.0185,18.0426,48800.0
2008-08-04 12:05:00,22.42,22.44,22.4,22.43,55400.0,18.0426,18.0587,18.0266,18.0507,55400.0
2008-08-04 12:10:00,22.43,22.44,22.42,22.42,30800.0,18.0507,18.0587,18.0426,18.0426,30800.0
2008-08-04 12:15:00,22.42,22.42,22.38,22.38,37200.0,18.0426,18.0426,18.0105,18.0105,37200.0
2008-08-04 12:20:00,22.38,22.39,22.37,22.37,16800.0,18.0105,18.0185,18.0024,18.0024,16800.0
2008-08-04 12:25:00,22.37,22.48,22.37,22.46,21600.0,18.0024,18.0909,18.0024,18.0748,21600.0
2008-08-04 12:30:00,22.46,22.46,22.39,22.39,29800.0,18.0748,18.0748,18.0185,18.0185,29800.0
2008-08-04 12:35:00,22.39,22.42,22.36,22.39,31200.0,18.0185,18.0426,17.9944,18.0185,31200.0
2008-08-04 12:40:00,22.4,22.42,22.39,22.42,10600.0,18.0266,18.0426,18.0185,18.0426,10600.0
2008-08-04 12:45:00,22.42,22.43,22.42,22.43,12200.0,18.0426,18.0507,18.0426,18.0507,12200.0
2008-08-04 12:50:00,22.42,22.43,22.42,22.42,5200.0,18.0426,18.0507,18.0426,18.0426,5200.0
2008-08-04 12:55:00,22.43,22.43,22.42,22.42,9800.0,18.0507,18.0507,18.0426,18.0426,9800.0
2008-08-04 13:00:00,22.42,22.45,22.41,22.45,22800.0,18.0426,18.0668,18.0346,18.0668,22800.0
2008-08-04 13:05:00,22.44,22.45,22.43,22.45,11600.0,18.0587,18.0668,18.0507,18.0668,11600.0
2008-08-04 13:10:00,22.46,22.5,22.45,22.5,15400.0,18.0748,18.107,18.0668,18.107,15400.0
2008-08-04 13:15:00,22.5,22.54,22.49,22.53,21000.0,18.107,18.1392,18.099,18.1312,21000.0
2008-08-04 13:20:00,22.53,22.55,22.51,22.55,15400.0,18.1312,18.1473,18.1151,18.1473,15400.0
2008-08-04 13:25:00,22.54,22.55,22.53,22.55,7000.0,18.1392,18.1473,18.1312,18.1473,7000.0
2008-08-04 13:30:00,22.55,22.56,22.52,22.52,25800.0,18.1473,18.1553,18.1231,18.1231,25800.0
2008-08-04 13:35:00,22.52,22.56,22.52,22.55,6600.0,18.1231,18.1553,18.1231,18.1473,6600.0
2008-08-04 13:40:00,22.55,22.56,22.53,22.53,32800.0,18.1473,18.1553,18.1312,18.1312,32800.0
2008-08-04 13:45:00,22.53,22.53,22.5,22.5,11400.0,18.1312,18.1312,18.107,18.107,11400.0
2008-08-04 13:50:00,22.51,22.53,22.5,22.52,10600.0,18.1151,18.1312,18.107,18.1231,10600.0
2008-08-04 13:55:00,22.52,22.53,22.5,22.51,11600.0,18.1231,18.1312,18.107,18.1151,11600.0
2008-08-04 14:00:00,22.51,22.52,22.5,22.5,14600.0,18.1151,18.1231,18.107,18.107,14600.0
2008-08-04 14:05:00,22.5,22.52,22.49,22.49,12200.0,18.107,18.1231,18.099,18.099,12200.0
2008-08-04 14:10:00,22.49,22.53,22.49,22.52,13200.0,18.099,18.1312,18.099,18.1231,13200.0
2008-08-04 14:15:00,22.52,22.53,22.5,22.52,14800.0,18.1231,18.1312,18.107,18.1231,14800.0
2008-08-04 14:20:00,22.53,22.59,22.52,22.54,34800.0,18.1312,18.1795,18.1231,18.1392,34800.0
2008-08-04 14:25:00,22.53,22.58,22.53,22.58,12000.0,18.1312,18.1714,18.1312,18.1714,12000.0
2008-08-04 14:30:00,22.58,22.59,22.55,22.56,14400.0,18.1714,18.1795,18.1473,18.1553,14400.0
2008-08-04 14:35:00,22.56,22.58,22.56,22.58,9000.0,18.1553,18.1714,18.1553,18.1714,9000.0
2008-08-04 14:40:00,22.58,22.64,22.58,22.6,58200.0,18.1714,18.2197,18.1714,18.1875,58200.0
2008-08-04 14:45:00,22.6,22.62,22.6,22.61,28600.0,18.1875,18.2036,18.1875,18.1955,28600.0
2008-08-04 14:50:00,22.61,22.64,22.6,22.63,7000.0,18.1955,18.2197,18.1875,18.2116,7000.0
2008-08-04 14:55:00,22.63,22.68,22.63,22.67,20800.0,18.2116,18.2519,18.2116,18.2438,20800.0
2008-08-04 15:00:00,22.67,22.67,22.58,22.6,74000.0,18.2438,18.2438,18.1714,18.1875,74000.0
2008-08-04 15:05:00,22.6,22.6,22.58,22.59,38400.0,18.1875,18.1875,18.1714,18.1795,38400.0
2008-08-04 15:10:00,22.59,22.59,22.58,22.59,18200.0,18.1795,18.1795,18.1714,18.1795,18200.0
2008-08-04 15:15:00,22.59,22.61,22.57,22.59,50400.0,18.1795,18.1955,18.1634,18.1795,50400.0
2008-08-04 15:20:00,22.59,22.61,22.56,22.57,49800.0,18.1795,18.1955,18.1553,18.1634,49800.0
2008-08-04 15:25:00,22.59,22.61,22.58,22.58,33000.0,18.1795,18.1955,18.1714,18.1714,33000.0
2008-08-04 15:30:00,22.58,22.58,22.56,22.57,49200.0,18.1714,18.1714,18.1553,18.1634,49200.0
2008-08-04 15:35:00,22.57,22.57,22.5,22.5,65800.0,18.1634,18.1634,18.107,18.107,65800.0
2008-08-04 15:40:00,22.5,22.5,22.43,22.45,82000.0,18.107,18.107,18.0507,18.0668,82000.0
2008-08-04 15:45:00,22.45,22.46,22.39,22.4,137600.0,18.0668,18.0748,18.0185,18.0266,137600.0
2008-08-04 15:50:00,22.4,22.43,22.38,22.38,159000.0,18.0266,18.0507,18.0105,18.0105,159000.0
2008-08-04 15:55:00,22.39,22.4,22.36,22.39,151200.0,18.0185,18.0266,17.9944,18.0185,151200.0
2008-08-05 09:30:00,22.59,22.59,22.52,22.56,16400.0,18.1795,18.1795,18.1231,18.1553,16400.0
2008-08-05 09:35:00,22.52,22.71,22.52,22.71,24000.0,18.1231,18.276,18.1231,18.276,24000.0
2008-08-05 09:40:00,22.71,22.83,22.71,22.79,21000.0,18.276,18.3726,18.276,18.3404,21000.0
2008-08-05 09:45:00,22.79,22.86,22.79,22.82,102000.0,18.3404,18.3967,18.3404,18.3645,102000.0
2008-08-05 09:50:00,22.82,22.84,22.71,22.84,51600.0,18.3645,18.3806,18.276,18.3806,51600.0
2008-08-05 09:55:00,22.84,22.99,22.84,22.97,53600.0,18.3806,18.5014,18.3806,18.4853,53600.0
2008-08-05 10:00:00,22.97,22.99,22.93,22.98,34600.0,18.4853,18.5014,18.4531,18.4933,34600.0
2008-08-05 10:05:00,22.97,23.06,22.97,23.0,40000.0,18.4853,18.5577,18.4853,18.5094,40000.0
2008-08-05 10:10:00,22.99,23.13,22.98,23.12,85000.0,18.5014,18.614,18.4933,18.606,85000.0
2008-08-05 10:15:00,23.12,23.16,23.11,23.14,95000.0,18.606,18.6382,18.5979,18.6221,95000.0
2008-08-05 10:20:00,23.14,23.21,23.14,23.18,44400.0,18.6221,18.6784,18.6221,18.6543,44400.0
2008-08-05 10:25:00,23.18,23.18,23.13,23.14,20200.0,18.6543,18.6543,18.614,18.6221,20200.0
2008-08-05 10:30:00,23.12,23.17,23.11,23.14,30600.0,18.606,18.6462,18.5979,18.6221,30600.0
2008-08-05 10:35:00,23.16,23.17,23.15,23.16,17800.0,18.6382,18.6462,18.6301,18.6382,17800.0
2008-08-05 10:40:00,23.16,23.22,23.16,23.18,31000.0,18.6382,18.6865,18.6382,18.6543,31000.0
2008-08-05 10:45:00,23.18,23.2,23.18,23.18,20200.0,18.6543,18.6704,18.6543,18.6543,20200.0
2008-08-05 10:50:00,23.18,23.23,23.18,23.21,20600.0,18.6543,18.6945,18.6543,18.6784,20600.0
2008-08-05 10:55:00,23.21,23.21,23.18,23.18,18400.0,18.6784,18.6784,18.6543,18.6543,18400.0
2008-08-05 11:00:00,23.18,23.23,23.18,23.21,37400.0,18.6543,18.6945,18.6543,18.6784,37400.0
2008-08-05 11:05:00,23.21,23.25,23.17,23.24,33600.0,18.6784,18.7106,18.6462,18.7025,33600.0
2008-08-05 11:10:00,23.24,23.34,23.24,23.32,121000.0,18.7025,18.783,18.7025,18.7669,121000.0
2008-08-05 11:15:00,23.32,23.34,23.2,23.26,229600.0,18.7669,18.783,18.6704,18.7186,229600.0
2008-08-05 11:20:00,23.25,23.31,23.2,23.24,61200.0,18.7106,18.7589,18.6704,18.7025,61200.0
2008-08-05 11:25:00,23.23,23.25,23.22,23.24,22000.0,18.6945,18.7106,18.6865,18.7025,22000.0
2008-08-05 11:30:00,23.24,23.25,23.23,23.25,22000.0,18.7025,18.7106,18.6945,18.7106,22000.0
2008-08-05 11:35:00,23.25,23.33,23.25,23.33,18600.0,18.7106,18.775,18.7106,18.775,18600.0
2008-08-05 11:40:00,23.34,23.38,23.31,23.35,51200.0,18.783,18.8152,18.7589,18.7911,51200.0
2008-08-05 11:45:00,23.35,23.36,23.3,23.31,31400.0,18.7911,18.7991,18.7508,18.7589,31400.0
2008-08-05 11:50:00,23.31,23.31,23.28,23.3,41800.0,18.7589,18.7589,18.7347,18.7508,41800.0
2008-08-05 11:55:00,23.29,23.3,23.25,23.28,123200.0,18.7428,18.7508,18.7106,18.7347,123200.0
2008-08-05 12:00:00,23.28,23.32,23.28,23.32,12400.0,18.7347,18.7669,18.7347,18.7669,12400.0
2008-08-05 12:05:00,23.31,23.33,23.31,23.33,46600.0,18.7589,18.775,18.7589,18.775,46600.0
2008-08-05 12:10:00,23.32,23.33,23.3,23.32,118600.0,18.7669,18.775,18.7508,18.7669,118600.0
2008-08-05 12:15:00,23.31,23.33,23.31,23.33,66200.0,18.7589,18.775,18.7589,18.775,66200.0
2008-08-05 12:20:00,23.33,23.38,23.33,23.36,170800.0,18.775,18.8152,18.775,18.7991,170800.0
2008-08-05 12:25:00,23.36,23.42,23.35,23.41,183600.0,18.7991,18.8474,18.7911,18.8394,183600.0
2008-08-05 12:30:00,23.4,23.43,23.39,23.39,189400.0,18.8313,18.8555,18.8233,18.8233,189400.0
2008-08-05 12:35:00,23.38,23.39,23.35,23.36,23000.0,18.8152,18.8233,18.7911,18.7991,23000.0
2008-08-05 12:40:00,23.36,23.36,23.35,23.36,15400.0,18.7991,18.7991,18.7911,18.7991,15400.0
2008-08-05 12:45:00,23.35,23.36,23.33,23.34,29800.0,18.7911,18.7991,18.775,18.783,29800.0
2008-08-05 12:50:00,23.34,23.35,23.33,23.34,117800.0,18.783,18.7911,18.775,18.783,117800.0
2008-08-05 12:55:00,23.34,23.35,23.33,23.33,124800.0,18.783,18.7911,18.775,18.775,124800.0
2008-08-05 13:00:00,23.34,23.36,23.33,23.35,80400.0,18.783,18.7991,18.775,18.7911,80400.0
2008-08-05 13:05:00,23.34,23.35,23.32,23.32,27600.0,18.783,18.7911,18.7669,18.7669,27600.0
2008-08-05 13:10:00,23.32,23.33,23.31,23.32,13200.0,18.7669,18.775,18.7589,18.7669,13200.0
2008-08-05 13:15:00,23.32,23.36,23.31,23.34,97200.0,18.7669,18.7991,18.7589,18.783,97200.0
2008-08-05 13:20:00,23.34,23.36,23.31,23.35,57000.0,18.783,18.7991,18.7589,18.7911,57000.0
2008-08-05 13:25:00,23.35,23.35,23.33,23.33,47400.0,18.7911,18.7911,18.775,18.775,47400.0
2008-08-05 13:30:00,23.34,23.36,23.33,23.36,46600.0,18.783,18.7991,18.775,18.7991,46600.0
2008-08-05 13:35:00,23.36,23.41,23.36,23.39,199400.0,18.7991,18.8394,18.7991,18.8233,199400.0
2008-08-05 13:40:00,23.39,23.4,23.34,23.37,140200.0,18.8233,18.8313,18.783,18.8072,140200.0
2008-08-05 13:45:00,23.37,23.38,23.32,23.33,45000.0,18.8072,18.8152,18.7669,18.775,45000.0
2008-08-05 13:50:00,23.33,23.38,23.31,23.36,61600.0,18.775,18.8152,18.7589,18.7991,61600.0
2008-08-05 13:55:00,23.35,23.36,23.32,23.34,92400.0,18.7911,18.7991,18.7669,18.783,92400.0
2008-08-05 14:00:00,23.35,23.35,23.28,23.29,60800.0,18.7911,18.7911,18.7347,18.7428,60800.0
2008-08-05 14:05:00,23.29,23.29,23.21,23.27,198600.0,18.7428,18.7428,18.6784,18.7267,198600.0
2008-08-05 14:10:00,23.27,23.31,23.23,23.26,39000.0,18.7267,18.7589,18.6945,18.7186,39000.0
2008-08-05 14:15:00,23.25,23.36,23.24,23.3,54200.0,18.7106,18.7991,18.7025,18.7508,54200.0
2008-08-05 14:20:00,23.3,23.32,23.25,23.28,30800.0,18.7508,18.7669,18.7106,18.7347,30800.0
2008-08-05 14:25:00,23.28,23.31,23.23,23.28,26400.0,18.7347,18.7589,18.6945,18.7347,26400.0
2008-08-05 14:30:00,23.27,23.31,23.25,23.3,33000.0,18.7267,18.7589,18.7106,18.7508,33000.0
2008-08-05 14:35:00,23.31,23.35,23.3,23.33,43800.0,18.7589,18.7911,18.7508,18.775,43800.0
2008-08-05 14:40:00,23.34,23.38,23.32,23.35,62000.0,18.783,18.8152,18.7669,18.7911,62000.0
2008-08-05 14:45:00,23.35,23.35,23.3,23.31,55200.0,18.7911,18.7911,18.7508,18.7589,55200.0
2008-08-05 14:50:00,23.3,23.33,23.3,23.33,27400.0,18.7508,18.775,18.7508,18.775,27400.0
2008-08-05 14:55:00,23.32,23.33,23.31,23.31,19600.0,18.7669,18.775,18.7589,18.7589,19600.0
2008-08-05 15:00:00,23.31,23.31,23.28,23.3,45000.0,18.7589,18.7589,18.7347,18.7508,45000.0
2008-08-05 15:05:00,23.31,23.31,23.28,23.28,28000.0,18.7589,18.7589,18.7347,18.7347,28000.0
2008-08-05 15:10:00,23.28,23.29,23.23,23.25,64400.0,18.7347,18.7428,18.6945,18.7106,64400.0
2008-08-05 15:15:00,23.25,23.25,23.2,23.24,43400.0,18.7106,18.7106,18.6704,18.7025,43400.0
2008-08-05 15:20:00,23.23,23.25,23.21,23.21,42000.0,18.6945,18.7106,18.6784,18.6784,42000.0
2008-08-05 15:25:00,23.21,23.22,23.17,23.18,50200.0,18.6784,18.6865,18.6462,18.6543,50200.0
2008-08-05 15:30:00,23.18,23.23,23.18,23.22,50200.0,18.6543,18.6945,18.6543,18.6865,50200.0
2008-08-05 15:35:00,23.22,23.23,23.21,23.22,42000.0,18.6865,18.6945,18.6784,18.6865,42000.0
2008-08-05 15:40:00,23.21,23.25,23.2,23.21,97400.0,18.6784,18.7106,18.6704,18.6784,97400.0
2008-08-05 15:45:00,23.23,23.23,23.15,23.17,119000.0,18.6945,18.6945,18.6301,18.6462,119000.0
2008-08-05 15:50:00,23.17,23.17,23.14,23.15,114000.0,18.6462,18.6462,18.6221,18.6301,114000.0
2008-08-05 15:55:00,23.15,23.16,23.12,23.13,147400.0,18.6301,18.6382,18.606,18.614,147400.0
2008-08-06 09:30:00,23.11,23.22,23.09,23.13,28800.0,18.5979,18.6865,18.5818,18.614,28800.0
2008-08-06 09:35:00,23.13,23.18,23.1,23.18,34400.0,18.614,18.6543,18.5899,18.6543,34400.0
2008-08-06 09:40:00,23.17,23.18,23.03,23.03,30200.0,18.6462,18.6543,18.5335,18.5335,30200.0
2008-08-06 09:45:00,23.04,23.04,22.93,22.93,34400.0,18.5416,18.5416,18.4531,18.4531,34400.0
2008-08-06 09:50:00,22.94,22.96,22.93,22.93,45600.0,18.4611,18.4772,18.4531,18.4531,45600.0
2008-08-06 09:55:00,22.93,23.0,22.93,22.97,22800.0,18.4531,18.5094,18.4531,18.4853,22800.0
2008-08-06 10:00:00,22.98,23.07,22.97,23.07,41400.0,18.4933,18.5657,18.4853,18.5657,41400.0
2008-08-06 10:05:00,23.07,23.08,23.05,23.08,22400.0,18.5657,18.5738,18.5496,18.5738,22400.0
2008-08-06 10:10:00,23.06,23.08,23.05,23.06,39400.0,18.5577,18.5738,18.5496,18.5577,39400.0
2008-08-06 10:15:00,23.07,23.1,23.05,23.08,37400.0,18.5657,18.5899,18.5496,18.5738,37400.0
2008-08-06 10:20:00,23.09,23.09,23.0,23.02,47600.0,18.5818,18.5818,18.5094,18.5255,47600.0
2008-08-06 10:25:00,23.04,23.07,23.03,23.07,11200.0,18.5416,18.5657,18.5335,18.5657,11200.0
2008-08-06 10:30:00,23.06,23.1,23.05,23.06,35800.0,18.5577,18.5899,18.5496,18.5577,35800.0
2008-08-06 10:35:00,23.06,23.11,23.05,23.06,40000.0,18.5577,18.5979,18.5496,18.5577,40000.0
2008-08-06 10:40:00,23.06,23.07,23.03,23.05,41000.0,18.5577,18.5657,18.5335,18.5496,41000.0
2008-08-06 10:45:00,23.05,23.09,23.05,23.06,34000.0,18.5496,18.5818,18.5496,18.5577,34000.0
2008-08-06 10:50:00,23.06,23.09,23.0,23.01,45400.0,18.5577,18.5818,18.5094,18.5175,45400.0
2008-08-06 10:55:00,23.02,23.02,23.0,23.02,23800.0,18.5255,18.5255,18.5094,18.5255,23800.0
2008-08-06 11:00:00,23.02,23.04,23.0,23.03,41000.0,18.5255,18.5416,18.5094,18.5335,41000.0
2008-08-06 11:05:00,23.03,23.06,23.01,23.05,14600.0,18.5335,18.5577,18.5175,18.5496,14600.0
2008-08-06 11:10:00,23.05,23.07,23.04,23.07,16800.0,18.5496,18.5657,18.5416,18.5657,16800.0
2008-08-06 11:15:00,23.07,23.11,23.06,23.08,95800.0,18.5657,18.5979,18.5577,18.5738,95800.0
2008-08-06 11:20:00,23.06,23.08,23.06,23.07,10600.0,18.5577,18.5738,18.5577,18.5657,10600.0
2008-08-06 11:25:00,23.07,23.11,23.06,23.09,61600.0,18.5657,18.5979,18.5577,18.5818,61600.0
2008-08-06 11:30:00,23.09,23.1,23.07,23.08,70200.0,18.5818,18.5899,18.5657,18.5738,70200.0
2008-08-06 11:35:00,23.08,23.09,23.06,23.06,52600.0,18.5738,18.5818,18.5577,18.5577,52600.0
2008-08-06 11:40:00,23.06,23.09,23.04,23.07,139600.0,18.5577,18.5818,18.5416,18.5657,139600.0
2008-08-06 11:45:00,23.08,23.13,23.07,23.11,36600.0,18.5738,18.614,18.5657,18.5979,36600.0
2008-08-06 11:50:00,23.11,23.13,23.08,23.11,50400.0,18.5979,18.614,18.5738,18.5979,50400.0
2008-08-06 11:55:00,23.11,23.12,23.09,23.12,23200.0,18.5979,18.606,18.5818,18.606,23200.0
2008-08-06 12:00:00,23.11,23.13,23.07,23.08,47000.0,18.5979,18.614,18.5657,18.5738,47000.0
2008-08-06 12:05:00,23.08,23.1,23.07,23.1,18800.0,18.5738,18.5899,18.5657,18.5899,18800.0
2008-08-06 12:10:00,23.09,23.09,23.03,23.03,13800.0,18.5818,18.5818,18.5335,18.5335,13800.0
2008-08-06 12:15:00,23.04,23.12,23.03,23.11,35200.0,18.5416,18.606,18.5335,18.5979,35200.0
2008-08-06 12:20:00,23.11,23.15,23.09,23.15,31400.0,18.5979,18.6301,18.5818,18.6301,31400.0
2008-08-06 12:25:00,23.14,23.14,23.11,23.13,41000.0,18.6221,18.6221,18.5979,18.614,41000.0
2008-08-06 12:30:00,23.11,23.15,23.11,23.13,22600.0,18.5979,18.6301,18.5979,18.614,22600.0
2008-08-06 12:35:00,23.12,23.14,23.11,23.13,7000.0,18.606,18.6221,18.5979,18.614,7000.0
2008-08-06 12:40:00,23.13,23.18,23.13,23.18,17400.0,18.614,18.6543,18.614,18.6543,17400.0
2008-08-06 12:45:00,23.18,23.2,23.17,23.18,26200.0,18.6543,18.6704,18.6462,18.6543,26200.0
2008-08-06 12:50:00,23.18,23.18,23.14,23.14,15800.0,18.6543,18.6543,18.6221,18.6221,15800.0
2008-08-06 12:55:00,23.15,23.17,23.14,23.17,13000.0,18.6301,18.6462,18.6221,18.6462,13000.0
2008-08-06 13:00:00,23.17,23.17,23.15,23.15,14000.0,18.6462,18.6462,18.6301,18.6301,14000.0
2008-08-06 13:05:00,23.15,23.18,23.12,23.17,21400.0,18.6301,18.6543,18.606,18.6462,21400.0
2008-08-06 13:10:00,23.17,23.18,23.16,23.16,14800.0,18.6462,18.6543,18.6382,18.6382,14800.0
2008-08-06 13:15:00,23.16,23.18,23.16,23.17,7600.0,18.6382,18.6543,18.6382,18.6462,7600.0
2008-08-06 13:20:00,23.16,23.19,23.16,23.19,15000.0,18.6382,18.6623,18.6382,18.6623,15000.0
2008-08-06 13:25:00,23.2,23.23,23.19,23.22,29600.0,18.6704,18.6945,18.6623,18.6865,29600.0
2008-08-06 13:30:00,23.22,23.22,23.17,23.17,22600.0,18.6865,18.6865,18.6462,18.6462,22600.0
2008-08-06 13:35:00,23.18,23.18,23.16,23.17,7200.0,18.6543,18.6543,18.6382,18.6462,7200.0
2008-08-06 13:40:00,23.16,23.2,23.16,23.2,16400.0,18.6382,18.6704,18.6382,18.6704,16400.0
2008-08-06 13:45:00,23.2,23.21,23.18,23.18,33200.0,18.6704,18.6784,18.6543,18.6543,33200.0
2008-08-06 13:50:00,23.18,23.18,23.11,23.14,27000.0,18.6543,18.6543,18.5979,18.6221,27000.0
2008-08-06 13:55:00,23.14,23.16,23.13,23.16,13800.0,18.6221,18.6382,18.614,18.6382,13800.0
2008-08-06 14:00:00,23.16,23.2,23.16,23.18,24200.0,18.6382,18.6704,18.6382,18.6543,24200.0
2008-08-06 14:05:00,23.19,23.2,23.18,23.18,32800.0,18.6623,18.6704,18.6543,18.6543,32800.0
2008-08-06 14:10:00,23.18,23.2,23.18,23.18,14400.0,18.6543,18.6704,18.6543,18.6543,14400.0
2008-08-06 14:15:00,23.18,23.22,23.18,23.18,34600.0,18.6543,18.6865,18.6543,18.6543,34600.0
2008-08-06 14:20:00,23.18,23.21,23.17,23.18,44200.0,18.6543,18.6784,18.6462,18.6543,44200.0
2008-08-06 14:25:00,23.18,23.18,23.16,23.16,12400.0,18.6543,18.6543,18.6382,18.6382,12400.0
2008-08-06 14:30:00,23.16,23.18,23.16,23.17,29400.0,18.6382,18.6543,18.6382,18.6462,29400.0
2008-08-06 14:35:00,23.17,23.18,23.16,23.16,34200.0,18.6462,18.6543,18.6382,18.6382,34200.0
2008-08-06 14:40:00,23.16,23.18,23.16,23.17,32800.0,18.6382,18.6543,18.6382,18.6462,32800.0
2008-08-06 14:45:00,23.17,23.18,23.16,23.18,25000.0,18.6462,18.6543,18.6382,18.6543,25000.0
2008-08-06 14:50:00,23.18,23.22,23.18,23.21,100400.0,18.6543,18.6865,18.6543,18.6784,100400.0
2008-08-06 14:55:00,23.21,23.22,23.19,23.22,21600.0,18.6784,18.6865,18.6623,18.6865,21600.0
2008-08-06 15:00:00,23.22,23.23,23.18,23.19,85600.0,18.6865,18.6945,18.6543,18.6623,85600.0
2008-08-06 15:05:00,23.19,23.2,23.15,23.18,28600.0,18.6623,18.6704,18.6301,18.6543,28600.0
2008-08-06 15:10:00,23.18,23.19,23.15,23.17,34400.0,18.6543,18.6623,18.6301,18.6462,34400.0
2008-08-06 15:15:00,23.16,23.17,23.14,23.14,27400.0,18.6382,18.6462,18.6221,18.6221,27400.0
2008-08-06 15:20:00,23.14,23.15,23.09,23.1,71800.0,18.6221,18.6301,18.5818,18.5899,71800.0
2008-08-06 15:25:00,23.09,23.13,23.09,23.11,29400.0,18.5818,18.614,18.5818,18.5979,29400.0
2008-08-06 15:30:00,23.11,23.15,23.11,23.13,52200.0,18.5979,18.6301,18.5979,18.614,52200.0
2008-08-06 15:35:00,23.13,23.14,23.12,23.14,53000.0,18.614,18.6221,18.606,18.6221,53000.0
2008-08-06 15:40:00,23.14,23.18,23.14,23.17,62000.0,18.6221,18.6543,18.6221,18.6462,62000.0
2008-08-06 15:45:00,23.16,23.18,23.16,23.16,62400.0,18.6382,18.6543,18.6382,18.6382,62400.0
2008-08-06 15:50:00,23.16,23.2,23.16,23.19,90000.0,18.6382,18.6704,18.6382,18.6623,90000.0
2008-08-06 15:55:00,23.19,23.21,23.18,23.18,162600.0,18.6623,18.6784,18.6543,18.6543,162600.0
2008-08-07 09:30:00,23.07,23.07,22.96,23.0,2200.0,18.5657,18.5657,18.4772,18.5094,2200.0
2008-08-07 09:35:00,23.0,23.0,22.66,22.71,95000.0,18.5094,18.5094,18.2358,18.276,95000.0
2008-08-07 09:40:00,22.71,22.77,22.69,22.73,37000.0,18.276,18.3243,18.2599,18.2921,37000.0
2008-08-07 09:45:00,22.73,22.78,22.64,22.75,44600.0,18.2921,18.3324,18.2197,18.3082,44600.0
2008-08-07 09:50:00,22.75,22.86,22.74,22.85,56800.0,18.3082,18.3967,18.3002,18.3887,56800.0
2008-08-07 09:55:00,22.83,23.02,22.83,22.93,111000.0,18.3726,18.5255,18.3726,18.4531,111000.0
2008-08-07 10:00:00,22.94,23.01,22.93,23.01,12400.0,18.4611,18.5175,18.4531,18.5175,12400.0
2008-08-07 10:05:00,23.01,23.06,22.93,23.03,24200.0,18.5175,18.5577,18.4531,18.5335,24200.0
2008-08-07 10:10:00,23.02,23.05,23.01,23.05,14000.0,18.5255,18.5496,18.5175,18.5496,14000.0
2008-08-07 10:15:00,23.06,23.1,23.06,23.09,18400.0,18.5577,18.5899,18.5577,18.5818,18400.0
2008-08-07 10:20:00,23.11,23.14,23.1,23.11,24200.0,18.5979,18.6221,18.5899,18.5979,24200.0
2008-08-07 10:25:00,23.11,23.11,23.06,23.08,25200.0,18.5979,18.5979,18.5577,18.5738,25200.0
2008-08-07 10:30:00,23.08,23.13,23.05,23.11,14800.0,18.5738,18.614,18.5496,18.5979,14800.0
2008-08-07 10:35:00,23.11,23.12,23.04,23.05,31200.0,18.5979,18.606,18.5416,18.5496,31200.0
2008-08-07 10:40:00,23.05,23.05,23.0,23.0,31400.0,18.5496,18.5496,18.5094,18.5094,31400.0
2008-08-07 10:45:00,23.0,23.02,22.99,23.0,29800.0,18.5094,18.5255,18.5014,18.5094,29800.0
2008-08-07 10:50:00,23.0,23.0,22.95,22.95,31000.0,18.5094,18.5094,18.4692,18.4692,31000.0
2008-08-07 10:55:00,22.95,22.96,22.9,22.92,32000.0,18.4692,18.4772,18.4289,18.445,32000.0
2008-08-07 11:00:00,22.92,22.93,22.9,22.9,10000.0,18.445,18.4531,18.4289,18.4289,10000.0
2008-08-07 11:05:00,22.91,22.93,22.9,22.93,13000.0,18.437,18.4531,18.4289,18.4531,13000.0
2008-08-07 11:10:00,22.92,22.95,22.92,22.95,8400.0,18.445,18.4692,18.445,18.4692,8400.0
2008-08-07 11:15:00,22.94,22.95,22.9,22.91,14400.0,18.4611,18.4692,18.4289,18.437,14400.0
2008-08-07 11:20:00,22.91,22.95,22.91,22.94,10800.0,18.437,18.4692,18.437,18.4611,10800.0
2008-08-07 11:25:00,22.95,22.95,22.93,22.93,4600.0,18.4692,18.4692,18.4531,18.4531,4600.0
2008-08-07 11:30:00,22.93,22.95,22.93,22.95,10600.0,18.4531,18.4692,18.4531,18.4692,10600.0
2008-08-07 11:35:00,22.95,22.98,22.95,22.98,15800.0,18.4692,18.4933,18.4692,18.4933,15800.0
2008-08-07 11:40:00,22.98,22.98,22.97,22.98,4000.0,18.4933,18.4933,18.4853,18.4933,4000.0
2008-08-07 11:45:00,22.98,22.98,22.97,22.97,7800.0,18.4933,18.4933,18.4853,18.4853,7800.0
2008-08-07 11:50:00,22.97,22.98,22.97,22.98,11000.0,18.4853,18.4933,18.4853,18.4933,11000.0
2008-08-07 11:55:00,22.98,22.98,22.92,22.93,16200.0,18.4933,18.4933,18.445,18.4531,16200.0
2008-08-07 12:00:00,22.93,22.93,22.91,22.92,10200.0,18.4531,18.4531,18.437,18.445,10200.0
2008-08-07 12:05:00,22.91,22.92,22.91,22.91,11800.0,18.437,18.445,18.437,18.437,11800.0
2008-08-07 12:10:00,22.91,22.93,22.91,22.93,8200.0,18.437,18.4531,18.437,18.4531,8200.0
2008-08-07 12:15:00,22.93,22.93,22.93,22.93,14000.0,18.4531,18.4531,18.4531,18.4531,14000.0
2008-08-07 12:20:00,22.93,22.93,22.91,22.91,18400.0,18.4531,18.4531,18.437,18.437,18400.0
2008-08-07 12:25:00,22.91,22.92,22.91,22.91,25000.0,18.437,18.445,18.437,18.437,25000.0
2008-08-07 12:30:00,22.91,22.95,22.91,22.95,13400.0,18.437,18.4692,18.437,18.4692,13400.0
2008-08-07 12:35:00,22.95,23.02,22.95,23.0,17600.0,18.4692,18.5255,18.4692,18.5094,17600.0
2008-08-07 12:40:00,23.0,23.06,23.0,23.05,7600.0,18.5094,18.5577,18.5094,18.5496,7600.0
2008-08-07 12:45:00,23.04,23.1,22.95,23.1,115000.0,18.5416,18.5899,18.4692,18.5899,115000.0
2008-08-07 12:50:00,23.1,23.1,23.04,23.04,152600.0,18.5899,18.5899,18.5416,18.5416,152600.0
2008-08-07 12:55:00,23.04,23.06,23.04,23.06,8200.0,18.5416,18.5577,18.5416,18.5577,8200.0
2008-08-07 13:00:00,23.06,23.06,23.01,23.02,9200.0,18.5577,18.5577,18.5175,18.5255,9200.0
2008-08-07 13:05:00,23.02,23.02,23.0,23.0,10200.0,18.5255,18.5255,18.5094,18.5094,10200.0
2008-08-07 13:10:00,23.0,23.0,22.98,22.99,34000.0,18.5094,18.5094,18.4933,18.5014,34000.0
2008-08-07 13:15:00,22.99,23.0,22.98,22.99,7800.0,18.5014,18.5094,18.4933,18.5014,7800.0
2008-08-07 13:20:00,22.99,22.99,22.98,22.99,6000.0,18.5014,18.5014,18.4933,18.5014,6000.0
2008-08-07 13:25:00,22.99,22.99,22.97,22.98,11200.0,18.5014,18.5014,18.4853,18.4933,11200.0
2008-08-07 13:30:00,22.98,22.99,22.98,22.98,14800.0,18.4933,18.5014,18.4933,18.4933,14800.0
2008-08-07 13:35:00,22.98,23.0,22.98,22.98,16200.0,18.4933,18.5094,18.4933,18.4933,16200.0
2008-08-07 13:40:00,22.98,23.01,22.98,22.99,6800.0,18.4933,18.5175,18.4933,18.5014,6800.0
2008-08-07 13:45:00,22.99,23.0,22.99,23.0,8000.0,18.5014,18.5094,18.5014,18.5094,8000.0
2008-08-07 13:50:00,23.0,23.0,22.98,23.0,12800.0,18.5094,18.5094,18.4933,18.5094,12800.0
2008-08-07 13:55:00,22.99,23.0,22.98,22.98,13800.0,18.5014,18.5094,18.4933,18.4933,13800.0
2008-08-07 14:00:00,22.98,23.0,22.98,22.99,11000.0,18.4933,18.5094,18.4933,18.5014,11000.0
2008-08-07 14:05:00,22.99,22.99,22.96,22.96,16000.0,18.5014,18.5014,18.4772,18.4772,16000.0
2008-08-07 14:10:00,22.96,22.97,22.95,22.96,13000.0,18.4772,18.4853,18.4692,18.4772,13000.0
2008-08-07 14:15:00,22.96,22.96,22.93,22.93,22600.0,18.4772,18.4772,18.4531,18.4531,22600.0
2008-08-07 14:20:00,22.94,22.94,22.89,22.9,20400.0,18.4611,18.4611,18.4209,18.4289,20400.0
2008-08-07 14:25:00,22.89,22.91,22.89,22.91,20200.0,18.4209,18.437,18.4209,18.437,20200.0
2008-08-07 14:30:00,22.91,22.95,22.9,22.95,55200.0,18.437,18.4692,18.4289,18.4692,55200.0
2008-08-07 14:35:00,22.95,22.95,22.92,22.93,19400.0,18.4692,18.4692,18.445,18.4531,19400.0
2008-08-07 14:40:00,22.93,22.95,22.93,22.95,11200.0,18.4531,18.4692,18.4531,18.4692,11200.0
2008-08-07 14:45:00,22.95,22.98,22.93,22.97,33600.0,18.4692,18.4933,18.4531,18.4853,33600.0
2008-08-07 14:50:00,22.97,22.99,22.96,22.98,26000.0,18.4853,18.5014,18.4772,18.4933,26000.0
2008-08-07 14:55:00,22.99,23.0,22.97,22.98,37000.0,18.5014,18.5094,18.4853,18.4933,37000.0
2008-08-07 15:00:00,22.98,23.02,22.96,22.98,85200.0,18.4933,18.5255,18.4772,18.4933,85200.0
2008-08-07 15:05:00,22.99,23.0,22.97,23.0,29800.0,18.5014,18.5094,18.4853,18.5094,29800.0
2008-08-07 15:10:00,23.0,23.0,22.94,22.98,23000.0,18.5094,18.5094,18.4611,18.4933,23000.0
2008-08-07 15:15:00,22.97,22.99,22.93,22.94,67200.0,18.4853,18.5014,18.4531,18.4611,67200.0
2008-08-07 15:20:00,22.93,22.96,22.93,22.96,26400.0,18.4531,18.4772,18.4531,18.4772,26400.0
2008-08-07 15:25:00,22.96,22.97,22.92,22.92,46600.0,18.4772,18.4853,18.445,18.445,46600.0
2008-08-07 15:30:00,22.92,22.95,22.9,22.92,100800.0,18.445,18.4692,18.4289,18.445,100800.0
2008-08-07 15:35:00,22.91,22.92,22.86,22.87,88000.0,18.437,18.445,18.3967,18.4048,88000.0
2008-08-07 15:40:00,22.87,22.88,22.86,22.86,28600.0,18.4048,18.4128,18.3967,18.3967,28600.0
2008-08-07 15:45:00,22.86,22.92,22.86,22.89,47800.0,18.3967,18.445,18.3967,18.4209,47800.0
2008-08-07 15:50:00,22.89,22.89,22.86,22.89,42600.0,18.4209,18.4209,18.3967,18.4209,42600.0
2008-08-07 15:55:00,22.89,22.91,22.88,22.91,52600.0,18.4209,18.437,18.4128,18.437,52600.0
2008-08-08 09:30:00,22.86,22.97,22.86,22.97,8800.0,18.3967,18.4853,18.3967,18.4853,8800.0
2008-08-08 09:35:00,22.97,23.05,22.97,23.03,131000.0,18.4853,18.5496,18.4853,18.5335,131000.0
2008-08-08 09:40:00,23.04,23.07,23.04,23.07,28000.0,18.5416,18.5657,18.5416,18.5657,28000.0
2008-08-08 09:45:00,23.09,23.16,23.09,23.14,44200.0,18.5818,18.6382,18.5818,18.6221,44200.0
2008-08-08 09:50:00,23.14,23.18,23.1,23.11,64400.0,18.6221,18.6543,18.5899,18.5979,64400.0
2008-08-08 09:55:00,23.11,23.13,23.07,23.07,26600.0,18.5979,18.614,18.5657,18.5657,26600.0
2008-08-08 10:00:00,23.07,23.18,23.05,23.16,37400.0,18.5657,18.6543,18.5496,18.6382,37400.0
2008-08-08 10:05:00,23.17,23.25,23.15,23.25,26800.0,18.6462,18.7106,18.6301,18.7106,26800.0
2008-08-08 10:10:00,23.25,23.36,23.25,23.35,19600.0,18.7106,18.7991,18.7106,18.7911,19600.0
2008-08-08 10:15:00,23.36,23.43,23.36,23.38,20800.0,18.7991,18.8555,18.7991,18.8152,20800.0
2008-08-08 10:20:00,23.37,23.39,23.31,23.35,30200.0,18.8072,18.8233,18.7589,18.7911,30200.0
2008-08-08 10:25:00,23.35,23.35,23.29,23.29,11000.0,18.7911,18.7911,18.7428,18.7428,11000.0
2008-08-08 10:30:00,23.29,23.33,23.29,23.31,8200.0,18.7428,18.775,18.7428,18.7589,8200.0
2008-08-08 10:35:00,23.33,23.33,23.29,23.29,10200.0,18.775,18.775,18.7428,18.7428,10200.0
2008-08-08 10:40:00,23.3,23.32,23.3,23.32,7400.0,18.7508,18.7669,18.7508,18.7669,7400.0
2008-08-08 10:45:00,23.32,23.35,23.32,23.35,7000.0,18.7669,18.7911,18.7669,18.7911,7000.0
2008-08-08 10:50:00,23.35,23.35,23.33,23.34,7600.0,18.7911,18.7911,18.775,18.783,7600.0
2008-08-08 10:55:00,23.35,23.39,23.35,23.36,16800.0,18.7911,18.8233,18.7911,18.7991,16800.0
2008-08-08 11:00:00,23.35,23.38,23.35,23.38,6000.0,18.7911,18.8152,18.7911,18.8152,6000.0
2008-08-08 11:05:00,23.38,23.38,23.31,23.31,15400.0,18.8152,18.8152,18.7589,18.7589,15400.0
2008-08-08 11:10:00,23.31,23.33,23.31,23.32,15200.0,18.7589,18.775,18.7589,18.7669,15200.0
2008-08-08 11:15:00,23.32,23.33,23.28,23.3,26600.0,18.7669,18.775,18.7347,18.7508,26600.0
2008-08-08 11:20:00,23.3,23.3,23.25,23.25,17800.0,18.7508,18.7508,18.7106,18.7106,17800.0
2008-08-08 11:25:00,23.25,23.25,23.24,23.24,21200.0,18.7106,18.7106,18.7025,18.7025,21200.0
2008-08-08 11:30:00,23.24,23.25,23.23,23.25,30000.0,18.7025,18.7106,18.6945,18.7106,30000.0
2008-08-08 11:35:00,23.25,23.25,23.19,23.2,39600.0,18.7106,18.7106,18.6623,18.6704,39600.0
2008-08-08 11:40:00,23.19,23.2,23.16,23.16,36600.0,18.6623,18.6704,18.6382,18.6382,36600.0
2008-08-08 11:45:00,23.16,23.16,23.13,23.13,27000.0,18.6382,18.6382,18.614,18.614,27000.0
2008-08-08 11:50:00,23.13,23.18,23.13,23.18,19400.0,18.614,18.6543,18.614,18.6543,19400.0
2008-08-08 11:55:00,23.18,23.22,23.17,23.2,14400.0,18.6543,18.6865,18.6462,18.6704,14400.0
2008-08-08 12:00:00,23.2,23.21,23.19,23.19,11000.0,18.6704,18.6784,18.6623,18.6623,11000.0
2008-08-08 12:05:00,23.2,23.2,23.18,23.18,11200.0,18.6704,18.6704,18.6543,18.6543,11200.0
2008-08-08 12:10:00,23.18,23.18,23.17,23.18,14600.0,18.6543,18.6543,18.6462,18.6543,14600.0
2008-08-08 12:15:00,23.18,23.19,23.17,23.18,42200.0,18.6543,18.6623,18.6462,18.6543,42200.0
2008-08-08 12:20:00,23.18,23.22,23.18,23.21,16200.0,18.6543,18.6865,18.6543,18.6784,16200.0
2008-08-08 12:25:00,23.2,23.21,23.17,23.18,21200.0,18.6704,18.6784,18.6462,18.6543,21200.0
2008-08-08 12:30:00,23.18,23.18,23.13,23.13,29800.0,18.6543,18.6543,18.614,18.614,29800.0
2008-08-08 12:35:00,23.14,23.14,23.13,23.14,10400.0,18.6221,18.6221,18.614,18.6221,10400.0
2008-08-08 12:40:00,23.14,23.15,23.13,23.14,20800.0,18.6221,18.6301,18.614,18.6221,20800.0
2008-08-08 12:45:00,23.14,23.14,23.11,23.12,29600.0,18.6221,18.6221,18.5979,18.606,29600.0
2008-08-08 12:50:00,23.11,23.11,23.1,23.11,10800.0,18.5979,18.5979,18.5899,18.5979,10800.0
2008-08-08 12:55:00,23.11,23.11,23.11,23.11,11600.0,18.5979,18.5979,18.5979,18.5979,11600.0
2008-08-08 13:00:00,23.11,23.11,23.1,23.11,13200.0,18.5979,18.5979,18.5899,18.5979,13200.0
2008-08-08 13:05:00,23.11,23.11,23.09,23.1,14600.0,18.5979,18.5979,18.5818,18.5899,14600.0
2008-08-08 13:10:00,23.1,23.11,23.09,23.11,23200.0,18.5899,18.5979,18.5818,18.5979,23200.0
2008-08-08 13:15:00,23.11,23.15,23.11,23.14,18200.0,18.5979,18.6301,18.5979,18.6221,18200.0
2008-08-08 13:20:00,23.14,23.17,23.11,23.11,44800.0,18.6221,18.6462,18.5979,18.5979,44800.0
2008-08-08 13:25:00,23.11,23.18,23.1,23.17,11000.0,18.5979,18.6543,18.5899,18.6462,11000.0
2008-08-08 13:30:00,23.18,23.18,23.15,23.18,23600.0,18.6543,18.6543,18.6301,18.6543,23600.0
2008-08-08 13:35:00,23.17,23.19,23.17,23.18,7000.0,18.6462,18.6623,18.6462,18.6543,7000.0
2008-08-08 13:40:00,23.2,23.23,23.18,23.2,22800.0,18.6704,18.6945,18.6543,18.6704,22800.0
2008-08-08 13:45:00,23.19,23.19,23.18,23.18,9600.0,18.6623,18.6623,18.6543,18.6543,9600.0
2008-08-08 13:50:00,23.18,23.2,23.18,23.19,13200.0,18.6543,18.6704,18.6543,18.6623,13200.0
2008-08-08 13:55:00,23.19,23.2,23.18,23.19,22200.0,18.6623,18.6704,18.6543,18.6623,22200.0
2008-08-08 14:00:00,23.19,23.2,23.18,23.18,14000.0,18.6623,18.6704,18.6543,18.6543,14000.0
2008-08-08 14:05:00,23.19,23.19,23.18,23.18,12000.0,18.6623,18.6623,18.6543,18.6543,12000.0
2008-08-08 14:10:00,23.18,23.2,23.18,23.19,17200.0,18.6543,18.6704,18.6543,18.6623,17200.0
2008-08-08 14:15:00,23.19,23.2,23.18,23.19,13400.0,18.6623,18.6704,18.6543,18.6623,13400.0
2008-08-08 14:20:00,23.2,23.22,23.18,23.22,15800.0,18.6704,18.6865,18.6543,18.6865,15800.0
2008-08-08 14:25:00,23.22,23.24,23.21,23.23,19200.0,18.6865,18.7025,18.6784,18.6945,19200.0
2008-08-08 14:30:00,23.25,23.25,23.24,23.25,9800.0,18.7106,18.7106,18.7025,18.7106,9800.0
2008-08-08 14:35:00,23.25,23.27,23.25,23.27,25200.0,18.7106,18.7267,18.7106,18.7267,25200.0
2008-08-08 14:40:00,23.27,23.28,23.26,23.26,31200.0,18.7267,18.7347,18.7186,18.7186,31200.0
2008-08-08 14:45:00,23.27,23.27,23.24,23.25,21000.0,18.7267,18.7267,18.7025,18.7106,21000.0
2008-08-08 14:50:00,23.26,23.26,23.24,23.25,31600.0,18.7186,18.7186,18.7025,18.7106,31600.0
2008-08-08 14:55:00,23.25,23.26,23.19,23.19,43600.0,18.7106,18.7186,18.6623,18.6623,43600.0
2008-08-08 15:00:00,23.18,23.21,23.18,23.21,52400.0,18.6543,18.6784,18.6543,18.6784,52400.0
2008-08-08 15:05:00,23.2,23.21,23.19,23.2,30400.0,18.6704,18.6784,18.6623,18.6704,30400.0
2008-08-08 15:10:00,23.2,23.2,23.18,23.19,22600.0,18.6704,18.6704,18.6543,18.6623,22600.0
2008-08-08 15:15:00,23.2,23.2,23.17,23.18,79000.0,18.6704,18.6704,18.6462,18.6543,79000.0
2008-08-08 15:20:00,23.18,23.19,23.12,23.14,105200.0,18.6543,18.6623,18.606,18.6221,105200.0
2008-08-08 15:25:00,23.16,23.18,23.14,23.17,28600.0,18.6382,18.6543,18.6221,18.6462,28600.0
2008-08-08 15:30:00,23.17,23.25,23.17,23.25,37000.0,18.6462,18.7106,18.6462,18.7106,37000.0
2008-08-08 15:35:00,23.25,23.28,23.23,23.23,37200.0,18.7106,18.7347,18.6945,18.6945,37200.0
2008-08-08 15:40:00,23.23,23.29,23.23,23.28,29000.0,18.6945,18.7428,18.6945,18.7347,29000.0
2008-08-08 15:45:00,23.28,23.32,23.27,23.29,47400.0,18.7347,18.7669,18.7267,18.7428,47400.0
2008-08-08 15:50:00,23.29,23.3,23.24,23.25,92200.0,18.7428,18.7508,18.7025,18.7106,92200.0
2008-08-08 15:55:00,23.25,23.25,23.19,23.2,95800.0,18.7106,18.7106,18.6623,18.6704,95800.0
2008-08-11 09:30:00,23.11,23.11,22.92,22.92,23200.0,18.5979,18.5979,18.445,18.445,23200.0
2008-08-11 09:35:00,22.93,22.96,22.84,22.95,51800.0,18.4531,18.4772,18.3806,18.4692,51800.0
2008-08-11 09:40:00,22.97,23.04,22.92,22.92,56800.0,18.4853,18.5416,18.445,18.445,56800.0
2008-08-11 09:45:00,22.93,22.96,22.83,22.85,137400.0,18.4531,18.4772,18.3726,18.3887,137400.0
2008-08-11 09:50:00,22.84,22.91,22.83,22.88,46400.0,18.3806,18.437,18.3726,18.4128,46400.0
2008-08-11 09:55:00,22.88,22.92,22.81,22.81,158200.0,18.4128,18.445,18.3565,18.3565,158200.0
2008-08-11 10:00:00,22.82,22.85,22.71,22.73,169600.0,18.3645,18.3887,18.276,18.2921,169600.0
2008-08-11 10:05:00,22.75,22.8,22.65,22.68,134600.0,18.3082,18.3485,18.2277,18.2519,134600.0
2008-08-11 10:10:00,22.68,22.68,22.56,22.66,146600.0,18.2519,18.2519,18.1553,18.2358,146600.0
2008-08-11 10:15:00,22.67,22.71,22.6,22.69,75000.0,18.2438,18.276,18.1875,18.2599,75000.0
2008-08-11 10:20:00,22.7,22.85,22.68,22.83,51200.0,18.268,18.3887,18.2519,18.3726,51200.0
2008-08-11 10:25:00,22.83,22.84,22.77,22.83,47400.0,18.3726,18.3806,18.3243,18.3726,47400.0
2008-08-11 10:30:00,22.83,22.84,22.68,22.7,80000.0,18.3726,18.3806,18.2519,18.268,80000.0
2008-08-11 10:35:00,22.7,22.75,22.68,22.75,38400.0,18.268,18.3082,18.2519,18.3082,38400.0
2008-08-11 10:40:00,22.75,22.79,22.73,22.74,79000.0,18.3082,18.3404,18.2921,18.3002,79000.0
2008-08-11 10:45:00,22.74,22.74,22.64,22.67,56800.0,18.3002,18.3002,18.2197,18.2438,56800.0
2008-08-11 10:50:00,22.66,22.71,22.64,22.7,44600.0,18.2358,18.276,18.2197,18.268,44600.0
2008-08-11 10:55:00,22.7,22.71,22.69,22.69,21200.0,18.268,18.276,18.2599,18.2599,21200.0
2008-08-11 11:00:00,22.7,22.7,22.65,22.68,33600.0,18.268,18.268,18.2277,18.2519,33600.0
2008-08-11 11:05:00,22.69,22.74,22.68,22.7,52800.0,18.2599,18.3002,18.2519,18.268,52800.0
2008-08-11 11:10:00,22.7,22.75,22.69,22.74,73800.0,18.268,18.3082,18.2599,18.3002,73800.0
2008-08-11 11:15:00,22.73,22.76,22.71,22.73,45800.0,18.2921,18.3163,18.276,18.2921,45800.0
2008-08-11 11:20:00,22.75,22.75,22.72,22.74,139200.0,18.3082,18.3082,18.2841,18.3002,139200.0
2008-08-11 11:25:00,22.74,22.79,22.7,22.75,38400.0,18.3002,18.3404,18.268,18.3082,38400.0
2008-08-11 11:30:00,22.75,22.75,22.72,22.73,11800.0,18.3082,18.3082,18.2841,18.2921,11800.0
2008-08-11 11:35:00,22.73,22.79,22.72,22.72,89400.0,18.2921,18.3404,18.2841,18.2841,89400.0
2008-08-11 11:40:00,22.72,22.78,22.72,22.74,60000.0,18.2841,18.3324,18.2841,18.3002,60000.0
2008-08-11 11:45:00,22.75,22.78,22.74,22.74,41200.0,18.3082,18.3324,18.3002,18.3002,41200.0
2008-08-11 11:50:00,22.75,22.77,22.74,22.75,26800.0,18.3082,18.3243,18.3002,18.3082,26800.0
2008-08-11 11:55:00,22.77,22.79,22.76,22.79,125800.0,18.3243,18.3404,18.3163,18.3404,125800.0
2008-08-11 12:00:00,22.79,22.86,22.79,22.86,52800.0,18.3404,18.3967,18.3404,18.3967,52800.0
2008-08-11 12:05:00,22.85,22.9,22.85,22.89,55800.0,18.3887,18.4289,18.3887,18.4209,55800.0
2008-08-11 12:10:00,22.88,22.88,22.78,22.78,33800.0,18.4128,18.4128,18.3324,18.3324,33800.0
2008-08-11 12:15:00,22.79,22.83,22.79,22.82,21400.0,18.3404,18.3726,18.3404,18.3645,21400.0
2008-08-11 12:20:00,22.82,22.86,22.82,22.84,18800.0,18.3645,18.3967,18.3645,18.3806,18800.0
2008-08-11 12:25:00,22.84,22.86,22.82,22.84,27200.0,18.3806,18.3967,18.3645,18.3806,27200.0
2008-08-11 12:30:00,22.84,22.85,22.81,22.83,31800.0,18.3806,18.3887,18.3565,18.3726,31800.0
2008-08-11 12:35:00,22.84,22.84,22.81,22.81,6000.0,18.3806,18.3806,18.3565,18.3565,6000.0
2008-08-11 12:40:00,22.82,22.82,22.79,22.8,28000.0,18.3645,18.3645,18.3404,18.3485,28000.0
2008-08-11 12:45:00,22.8,22.8,22.75,22.75,25200.0,18.3485,18.3485,18.3082,18.3082,25200.0
2008-08-11 12:50:00,22.75,22.77,22.74,22.76,20000.0,18.3082,18.3243,18.3002,18.3163,20000.0
2008-08-11 12:55:00,22.76,22.76,22.72,22.75,13400.0,18.3163,18.3163,18.2841,18.3082,13400.0
2008-08-11 13:00:00,22.74,22.74,22.7,22.7,79200.0,18.3002,18.3002,18.268,18.268,79200.0
2008-08-11 13:05:00,22.71,22.73,22.7,22.72,20600.0,18.276,18.2921,18.268,18.2841,20600.0
2008-08-11 13:10:00,22.72,22.74,22.7,22.74,24600.0,18.2841,18.3002,18.268,18.3002,24600.0
2008-08-11 13:15:00,22.74,22.78,22.74,22.77,15600.0,18.3002,18.3324,18.3002,18.3243,15600.0
2008-08-11 13:20:00,22.76,22.81,22.76,22.79,21800.0,18.3163,18.3565,18.3163,18.3404,21800.0
2008-08-11 13:25:00,22.8,22.83,22.78,22.81,66600.0,18.3485,18.3726,18.3324,18.3565,66600.0
2008-08-11 13:30:00,22.82,22.84,22.8,22.84,37000.0,18.3645,18.3806,18.3485,18.3806,37000.0
2008-08-11 13:35:00,22.83,22.86,22.8,22.82,90400.0,18.3726,18.3967,18.3485,18.3645,90400.0
2008-08-11 13:40:00,22.82,22.86,22.79,22.86,176800.0,18.3645,18.3967,18.3404,18.3967,176800.0
2008-08-11 13:45:00,22.86,22.88,22.84,22.85,26200.0,18.3967,18.4128,18.3806,18.3887,26200.0
2008-08-11 13:50:00,22.85,22.86,22.84,22.86,25800.0,18.3887,18.3967,18.3806,18.3967,25800.0
2008-08-11 13:55:00,22.85,22.86,22.8,22.8,30200.0,18.3887,18.3967,18.3485,18.3485,30200.0
2008-08-11 14:00:00,22.8,22.8,22.75,22.77,27400.0,18.3485,18.3485,18.3082,18.3243,27400.0
2008-08-11 14:05:00,22.77,22.8,22.77,22.79,33600.0,18.3243,18.3485,18.3243,18.3404,33600.0
2008-08-11 14:10:00,22.8,22.8,22.74,22.75,23200.0,18.3485,18.3485,18.3002,18.3082,23200.0
2008-08-11 14:15:00,22.75,22.75,22.72,22.72,24400.0,18.3082,18.3082,18.2841,18.2841,24400.0
2008-08-11 14:20:00,22.73,22.73,22.66,22.68,31000.0,18.2921,18.2921,18.2358,18.2519,31000.0
2008-08-11 14:25:00,22.68,22.68,22.63,22.64,28600.0,18.2519,18.2519,18.2116,18.2197,28600.0
2008-08-11 14:30:00,22.64,22.66,22.64,22.65,19600.0,18.2197,18.2358,18.2197,18.2277,19600.0
2008-08-11 14:35:00,22.66,22.67,22.64,22.66,17600.0,18.2358,18.2438,18.2197,18.2358,17600.0
2008-08-11 14:40:00,22.66,22.68,22.65,22.66,121200.0,18.2358,18.2519,18.2277,18.2358,121200.0
2008-08-11 14:45:00,22.66,22.67,22.61,22.62,29000.0,18.2358,18.2438,18.1955,18.2036,29000.0
2008-08-11 14:50:00,22.62,22.66,22.61,22.65,39000.0,18.2036,18.2358,18.1955,18.2277,39000.0
2008-08-11 14:55:00,22.65,22.71,22.64,22.71,40800.0,18.2277,18.276,18.2197,18.276,40800.0
2008-08-11 15:00:00,22.71,22.73,22.7,22.72,32000.0,18.276,18.2921,18.268,18.2841,32000.0
2008-08-11 15:05:00,22.73,22.74,22.71,22.74,37400.0,18.2921,18.3002,18.276,18.3002,37400.0
2008-08-11 15:10:00,22.74,22.75,22.73,22.74,27600.0,18.3002,18.3082,18.2921,18.3002,27600.0
2008-08-11 15:15:00,22.74,22.78,22.74,22.75,31200.0,18.3002,18.3324,18.3002,18.3082,31200.0
2008-08-11 15:20:00,22.75,22.75,22.74,22.75,27400.0,18.3082,18.3082,18.3002,18.3082,27400.0
2008-08-11 15:25:00,22.75,22.76,22.75,22.75,15200.0,18.3082,18.3163,18.3082,18.3082,15200.0
2008-08-11 15:30:00,22.75,22.75,22.74,22.75,65800.0,18.3082,18.3082,18.3002,18.3082,65800.0
2008-08-11 15:35:00,22.75,22.8,22.74,22.79,39800.0,18.3082,18.3485,18.3002,18.3404,39800.0
2008-08-11 15:40:00,22.79,22.81,22.78,22.81,43800.0,18.3404,18.3565,18.3324,18.3565,43800.0
2008-08-11 15:45:00,22.81,22.82,22.78,22.8,129600.0,18.3565,18.3645,18.3324,18.3485,129600.0
2008-08-11 15:50:00,22.81,22.84,22.79,22.8,107000.0,18.3565,18.3806,18.3404,18.3485,107000.0
2008-08-11 15:55:00,22.81,22.85,22.8,22.83,133800.0,18.3565,18.3887,18.3485,18.3726,133800.0
2008-08-12 09:30:00,22.5,22.63,22.05,22.58,70400.0,18.107,18.2116,17.7449,18.1714,70400.0
2008-08-12 09:35:00,22.57,22.58,22.48,22.54,58600.0,18.1634,18.1714,18.0909,18.1392,58600.0
2008-08-12 09:40:00,22.55,22.76,22.55,22.72,62200.0,18.1473,18.3163,18.1473,18.2841,62200.0
2008-08-12 09:45:00,22.72,22.73,22.65,22.65,75400.0,18.2841,18.2921,18.2277,18.2277,75400.0
2008-08-12 09:50:00,22.67,22.68,22.6,22.65,56200.0,18.2438,18.2519,18.1875,18.2277,56200.0
2008-08-12 09:55:00,22.67,22.67,22.59,22.62,60400.0,18.2438,18.2438,18.1795,18.2036,60400.0
2008-08-12 10:00:00,22.63,22.65,22.61,22.65,71800.0,18.2116,18.2277,18.1955,18.2277,71800.0
2008-08-12 10:05:00,22.65,22.68,22.63,22.67,36800.0,18.2277,18.2519,18.2116,18.2438,36800.0
2008-08-12 10:10:00,22.67,22.68,22.62,22.66,91800.0,18.2438,18.2519,18.2036,18.2358,91800.0
2008-08-12 10:15:00,22.66,22.72,22.66,22.69,124600.0,18.2358,18.2841,18.2358,18.2599,124600.0
2008-08-12 10:20:00,22.7,22.75,22.69,22.75,17800.0,18.268,18.3082,18.2599,18.3082,17800.0
2008-08-12 10:25:00,22.75,22.77,22.7,22.73,28200.0,18.3082,18.3243,18.268,18.2921,28200.0
2008-08-12 10:30:00,22.74,22.75,22.71,22.73,44400.0,18.3002,18.3082,18.276,18.2921,44400.0
2008-08-12 10:35:00,22.74,22.75,22.71,22.73,58600.0,18.3002,18.3082,18.276,18.2921,58600.0
2008-08-12 10:40:00,22.72,22.74,22.68,22.74,18600.0,18.2841,18.3002,18.2519,18.3002,18600.0
2008-08-12 10:45:00,22.75,22.78,22.74,22.76,26600.0,18.3082,18.3324,18.3002,18.3163,26600.0
2008-08-12 10:50:00,22.75,22.77,22.69,22.76,60600.0,18.3082,18.3243,18.2599,18.3163,60600.0
2008-08-12 10:55:00,22.76,22.78,22.74,22.74,47000.0,18.3163,18.3324,18.3002,18.3002,47000.0
2008-08-12 11:00:00,22.73,22.75,22.7,22.72,28400.0,18.2921,18.3082,18.268,18.2841,28400.0
2008-08-12 11:05:00,22.71,22.76,22.7,22.74,63400.0,18.276,18.3163,18.268,18.3002,63400.0
2008-08-12 11:10:00,22.74,22.74,22.68,22.7,47800.0,18.3002,18.3002,18.2519,18.268,47800.0
2008-08-12 11:15:00,22.7,22.74,22.7,22.73,27600.0,18.268,18.3002,18.268,18.2921,27600.0
2008-08-12 11:20:00,22.72,22.73,22.68,22.7,19400.0,18.2841,18.2921,18.2519,18.268,19400.0
2008-08-12 11:25:00,22.7,22.82,22.69,22.79,91800.0,18.268,18.3645,18.2599,18.3404,91800.0
2008-08-12 11:30:00,22.79,22.83,22.79,22.83,12200.0,18.3404,18.3726,18.3404,18.3726,12200.0
2008-08-12 11:35:00,22.83,22.83,22.8,22.81,12400.0,18.3726,18.3726,18.3485,18.3565,12400.0
2008-08-12 11:40:00,22.81,22.81,22.78,22.78,12200.0,18.3565,18.3565,18.3324,18.3324,12200.0
2008-08-12 11:45:00,22.79,22.81,22.78,22.79,17800.0,18.3404,18.3565,18.3324,18.3404,17800.0
2008-08-12 11:50:00,22.79,22.81,22.78,22.8,10800.0,18.3404,18.3565,18.3324,18.3485,10800.0
2008-08-12 11:55:00,22.8,22.8,22.78,22.79,6200.0,18.3485,18.3485,18.3324,18.3404,6200.0
2008-08-12 12:00:00,22.79,22.79,22.78,22.79,15000.0,18.3404,18.3404,18.3324,18.3404,15000.0
2008-08-12 12:05:00,22.79,22.85,22.78,22.83,20400.0,18.3404,18.3887,18.3324,18.3726,20400.0
2008-08-12 12:10:00,22.83,22.83,22.81,22.82,10000.0,18.3726,18.3726,18.3565,18.3645,10000.0
2008-08-12 12:15:00,22.82,22.84,22.8,22.82,20400.0,18.3645,18.3806,18.3485,18.3645,20400.0
2008-08-12 12:20:00,22.84,22.85,22.83,22.84,18600.0,18.3806,18.3887,18.3726,18.3806,18600.0
2008-08-12 12:25:00,22.83,22.84,22.75,22.75,41200.0,18.3726,18.3806,18.3082,18.3082,41200.0
2008-08-12 12:30:00,22.75,22.77,22.75,22.76,7200.0,18.3082,18.3243,18.3082,18.3163,7200.0
2008-08-12 12:35:00,22.76,22.76,22.75,22.75,10000.0,18.3163,18.3163,18.3082,18.3082,10000.0
2008-08-12 12:40:00,22.75,22.81,22.75,22.81,11200.0,18.3082,18.3565,18.3082,18.3565,11200.0
2008-08-12 12:45:00,22.81,22.82,22.78,22.8,19000.0,18.3565,18.3645,18.3324,18.3485,19000.0
2008-08-12 12:50:00,22.79,22.82,22.79,22.82,16400.0,18.3404,18.3645,18.3404,18.3645,16400.0
2008-08-12 12:55:00,22.82,22.82,22.78,22.8,19400.0,18.3645,18.3645,18.3324,18.3485,19400.0
2008-08-12 13:00:00,22.8,22.8,22.75,22.78,81800.0,18.3485,18.3485,18.3082,18.3324,81800.0
2008-08-12 13:05:00,22.78,22.79,22.74,22.77,85400.0,18.3324,18.3404,18.3002,18.3243,85400.0
2008-08-12 13:10:00,22.78,22.78,22.75,22.75,11000.0,18.3324,18.3324,18.3082,18.3082,11000.0
2008-08-12 13:15:00,22.75,22.75,22.7,22.75,36400.0,18.3082,18.3082,18.268,18.3082,36400.0
2008-08-12 13:20:00,22.75,22.75,22.72,22.73,26000.0,18.3082,18.3082,18.2841,18.2921,26000.0
2008-08-12 13:25:00,22.72,22.74,22.71,22.72,36000.0,18.2841,18.3002,18.276,18.2841,36000.0
2008-08-12 13:30:00,22.72,22.73,22.71,22.71,10400.0,18.2841,18.2921,18.276,18.276,10400.0
2008-08-12 13:35:00,22.71,22.73,22.7,22.73,18200.0,18.276,18.2921,18.268,18.2921,18200.0
2008-08-12 13:40:00,22.73,22.73,22.7,22.7,17400.0,18.2921,18.2921,18.268,18.268,17400.0
2008-08-12 13:45:00,22.72,22.72,22.7,22.71,16200.0,18.2841,18.2841,18.268,18.276,16200.0
2008-08-12 13:50:00,22.7,22.72,22.68,22.7,34000.0,18.268,18.2841,18.2519,18.268,34000.0
2008-08-12 13:55:00,22.7,22.71,22.68,22.7,18400.0,18.268,18.276,18.2519,18.268,18400.0
2008-08-12 14:00:00,22.7,22.71,22.66,22.68,45000.0,18.268,18.276,18.2358,18.2519,45000.0
2008-08-12 14:05:00,22.68,22.7,22.61,22.63,160200.0,18.2519,18.268,18.1955,18.2116,160200.0
2008-08-12 14:10:00,22.63,22.71,22.62,22.71,28600.0,18.2116,18.276,18.2036,18.276,28600.0
2008-08-12 14:15:00,22.71,22.71,22.68,22.71,26600.0,18.276,18.276,18.2519,18.276,26600.0
2008-08-12 14:20:00,22.7,22.71,22.66,22.68,60600.0,18.268,18.276,18.2358,18.2519,60600.0
2008-08-12 14:25:00,22.68,22.69,22.65,22.68,62800.0,18.2519,18.2599,18.2277,18.2519,62800.0
2008-08-12 14:30:00,22.67,22.7,22.65,22.69,45000.0,18.2438,18.268,18.2277,18.2599,45000.0
2008-08-12 14:35:00,22.69,22.71,22.68,22.7,33800.0,18.2599,18.276,18.2519,18.268,33800.0
2008-08-12 14:40:00,22.69,22.7,22.68,22.69,24600.0,18.2599,18.268,18.2519,18.2599,24600.0
2008-08-12 14:45:00,22.68,22.7,22.66,22.68,108600.0,18.2519,18.268,18.2358,18.2519,108600.0
2008-08-12 14:50:00,22.68,22.74,22.68,22.74,25600.0,18.2519,18.3002,18.2519,18.3002,25600.0
2008-08-12 14:55:00,22.73,22.75,22.72,22.72,29600.0,18.2921,18.3082,18.2841,18.2841,29600.0
2008-08-12 15:00:00,22.72,22.74,22.7,22.73,31600.0,18.2841,18.3002,18.268,18.2921,31600.0
2008-08-12 15:05:00,22.74,22.74,22.69,22.7,40800.0,18.3002,18.3002,18.2599,18.268,40800.0
2008-08-12 15:10:00,22.7,22.71,22.66,22.7,59600.0,18.268,18.276,18.2358,18.268,59600.0
2008-08-12 15:15:00,22.7,22.72,22.64,22.72,75800.0,18.268,18.2841,18.2197,18.2841,75800.0
2008-08-12 15:20:00,22.72,22.72,22.65,22.68,62800.0,18.2841,18.2841,18.2277,18.2519,62800.0
2008-08-12 15:25:00,22.68,22.69,22.64,22.67,125600.0,18.2519,18.2599,18.2197,18.2438,125600.0
2008-08-12 15:30:00,22.68,22.71,22.67,22.7,62000.0,18.2519,18.276,18.2438,18.268,62000.0
2008-08-12 15:35:00,22.7,22.71,22.62,22.67,94200.0,18.268,18.276,18.2036,18.2438,94200.0
2008-08-12 15:40:00,22.68,22.71,22.65,22.68,72600.0,18.2519,18.276,18.2277,18.2519,72600.0
2008-08-12 15:45:00,22.68,22.75,22.68,22.74,107800.0,18.2519,18.3082,18.2519,18.3002,107800.0
2008-08-12 15:50:00,22.74,22.75,22.68,22.71,86400.0,18.3002,18.3082,18.2519,18.276,86400.0
2008-08-12 15:55:00,22.71,22.75,22.7,22.72,169600.0,18.276,18.3082,18.268,18.2841,169600.0
2008-08-13 09:30:00,22.65,22.82,22.65,22.78,66000.0,18.2277,18.3645,18.2277,18.3324,66000.0
2008-08-13 09:35:00,22.77,22.79,22.59,22.64,26000.0,18.3243,18.3404,18.1795,18.2197,26000.0
2008-08-13 09:40:00,22.65,22.71,22.58,22.58,28400.0,18.2277,18.276,18.1714,18.1714,28400.0
2008-08-13 09:45:00,22.58,22.58,22.47,22.49,39400.0,18.1714,18.1714,18.0829,18.099,39400.0
2008-08-13 09:50:00,22.49,22.5,22.48,22.5,44600.0,18.099,18.107,18.0909,18.107,44600.0
2008-08-13 09:55:00,22.5,22.5,22.43,22.43,37400.0,18.107,18.107,18.0507,18.0507,37400.0
2008-08-13 10:00:00,22.43,22.49,22.4,22.46,64800.0,18.0507,18.099,18.0266,18.0748,64800.0
2008-08-13 10:05:00,22.46,22.52,22.43,22.5,84200.0,18.0748,18.1231,18.0507,18.107,84200.0
2008-08-13 10:10:00,22.51,22.56,22.51,22.55,82600.0,18.1151,18.1553,18.1151,18.1473,82600.0
2008-08-13 10:15:00,22.55,22.58,22.55,22.55,53200.0,18.1473,18.1714,18.1473,18.1473,53200.0
2008-08-13 10:20:00,22.55,22.55,22.48,22.53,62000.0,18.1473,18.1473,18.0909,18.1312,62000.0
2008-08-13 10:25:00,22.53,22.53,22.49,22.5,102200.0,18.1312,18.1312,18.099,18.107,102200.0
2008-08-13 10:30:00,22.5,22.53,22.49,22.51,76000.0,18.107,18.1312,18.099,18.1151,76000.0
2008-08-13 10:35:00,22.5,22.54,22.48,22.53,98200.0,18.107,18.1392,18.0909,18.1312,98200.0
2008-08-13 10:40:00,22.53,22.55,22.49,22.5,31800.0,18.1312,18.1473,18.099,18.107,31800.0
2008-08-13 10:45:00,22.5,22.52,22.49,22.5,64200.0,18.107,18.1231,18.099,18.107,64200.0
2008-08-13 10:50:00,22.5,22.5,22.46,22.47,30400.0,18.107,18.107,18.0748,18.0829,30400.0
2008-08-13 10:55:00,22.47,22.49,22.45,22.48,20000.0,18.0829,18.099,18.0668,18.0909,20000.0
2008-08-13 11:00:00,22.48,22.48,22.45,22.45,18200.0,18.0909,18.0909,18.0668,18.0668,18200.0
2008-08-13 11:05:00,22.45,22.46,22.37,22.37,35200.0,18.0668,18.0748,18.0024,18.0024,35200.0
2008-08-13 11:10:00,22.38,22.38,22.29,22.29,64000.0,18.0105,18.0105,17.938,17.938,64000.0
2008-08-13 11:15:00,22.29,22.34,22.28,22.32,33600.0,17.938,17.9783,17.93,17.9622,33600.0
2008-08-13 11:20:00,22.32,22.35,22.27,22.3,48000.0,17.9622,17.9863,17.9219,17.9461,48000.0
2008-08-13 11:25:00,22.3,22.34,22.3,22.34,19400.0,17.9461,17.9783,17.9461,17.9783,19400.0
2008-08-13 11:30:00,22.35,22.38,22.31,22.37,34000.0,17.9863,18.0105,17.9541,18.0024,34000.0
2008-08-13 11:35:00,22.36,22.41,22.34,22.38,44200.0,17.9944,18.0346,17.9783,18.0105,44200.0
2008-08-13 11:40:00,22.38,22.39,22.35,22.36,37000.0,18.0105,18.0185,17.9863,17.9944,37000.0
2008-08-13 11:45:00,22.36,22.4,22.36,22.39,19800.0,17.9944,18.0266,17.9944,18.0185,19800.0
2008-08-13 11:50:00,22.4,22.41,22.36,22.38,119000.0,18.0266,18.0346,17.9944,18.0105,119000.0
2008-08-13 11:55:00,22.37,22.38,22.34,22.35,115400.0,18.0024,18.0105,17.9783,17.9863,115400.0
2008-08-13 12:00:00,22.35,22.36,22.34,22.35,16000.0,17.9863,17.9944,17.9783,17.9863,16000.0
2008-08-13 12:05:00,22.35,22.36,22.27,22.27,31800.0,17.9863,17.9944,17.9219,17.9219,31800.0
2008-08-13 12:10:00,22.25,22.25,22.2,22.2,19600.0,17.9058,17.9058,17.8656,17.8656,19600.0
2008-08-13 12:15:00,22.2,22.29,22.2,22.28,32200.0,17.8656,17.938,17.8656,17.93,32200.0
2008-08-13 12:20:00,22.28,22.36,22.27,22.36,42800.0,17.93,17.9944,17.9219,17.9944,42800.0
2008-08-13 12:25:00,22.36,22.38,22.36,22.38,17800.0,17.9944,18.0105,17.9944,18.0105,17800.0
2008-08-13 12:30:00,22.37,22.43,22.37,22.42,135400.0,18.0024,18.0507,18.0024,18.0426,135400.0
2008-08-13 12:35:00,22.41,22.42,22.36,22.38,38800.0,18.0346,18.0426,17.9944,18.0105,38800.0
2008-08-13 12:40:00,22.38,22.41,22.38,22.4,43000.0,18.0105,18.0346,18.0105,18.0266,43000.0
2008-08-13 12:45:00,22.4,22.42,22.38,22.42,34600.0,18.0266,18.0426,18.0105,18.0426,34600.0
2008-08-13 12:50:00,22.41,22.43,22.41,22.43,80200.0,18.0346,18.0507,18.0346,18.0507,80200.0
2008-08-13 12:55:00,22.43,22.45,22.43,22.45,16000.0,18.0507,18.0668,18.0507,18.0668,16000.0
2008-08-13 13:00:00,22.45,22.49,22.44,22.48,36400.0,18.0668,18.099,18.0587,18.0909,36400.0
2008-08-13 13:05:00,22.48,22.49,22.45,22.48,71200.0,18.0909,18.099,18.0668,18.0909,71200.0
2008-08-13 13:10:00,22.49,22.49,22.47,22.48,54000.0,18.099,18.099,18.0829,18.0909,54000.0
2008-08-13 13:15:00,22.48,22.49,22.48,22.48,11800.0,18.0909,18.099,18.0909,18.0909,11800.0
2008-08-13 13:20:00,22.48,22.49,22.47,22.48,48600.0,18.0909,18.099,18.0829,18.0909,48600.0
2008-08-13 13:25:00,22.49,22.49,22.47,22.48,9000.0,18.099,18.099,18.0829,18.0909,9000.0
2008-08-13 13:30:00,22.48,22.5,22.47,22.49,44000.0,18.0909,18.107,18.0829,18.099,44000.0
2008-08-13 13:35:00,22.49,22.52,22.49,22.52,46200.0,18.099,18.1231,18.099,18.1231,46200.0
2008-08-13 13:40:00,22.53,22.53,22.52,22.53,20400.0,18.1312,18.1312,18.1231,18.1312,20400.0
2008-08-13 13:45:00,22.53,22.53,22.48,22.5,27200.0,18.1312,18.1312,18.0909,18.107,27200.0
2008-08-13 13:50:00,22.5,22.5,22.49,22.49,26600.0,18.107,18.107,18.099,18.099,26600.0
2008-08-13 13:55:00,22.5,22.5,22.49,22.5,34400.0,18.107,18.107,18.099,18.107,34400.0
2008-08-13 14:00:00,22.5,22.6,22.49,22.59,52200.0,18.107,18.1875,18.099,18.1795,52200.0
2008-08-13 14:05:00,22.59,22.61,22.58,22.61,29400.0,18.1795,18.1955,18.1714,18.1955,29400.0
2008-08-13 14:10:00,22.61,22.63,22.6,22.61,17800.0,18.1955,18.2116,18.1875,18.1955,17800.0
2008-08-13 14:15:00,22.63,22.66,22.61,22.66,21600.0,18.2116,18.2358,18.1955,18.2358,21600.0
2008-08-13 14:20:00,22.66,22.67,22.65,22.67,77200.0,18.2358,18.2438,18.2277,18.2438,77200.0
2008-08-13 14:25:00,22.67,22.68,22.63,22.68,92600.0,18.2438,18.2519,18.2116,18.2519,92600.0
2008-08-13 14:30:00,22.67,22.68,22.6,22.65,88600.0,18.2438,18.2519,18.1875,18.2277,88600.0
2008-08-13 14:35:00,22.65,22.66,22.59,22.6,70400.0,18.2277,18.2358,18.1795,18.1875,70400.0
2008-08-13 14:40:00,22.6,22.61,22.55,22.55,76800.0,18.1875,18.1955,18.1473,18.1473,76800.0
2008-08-13 14:45:00,22.55,22.56,22.5,22.5,52600.0,18.1473,18.1553,18.107,18.107,52600.0
2008-08-13 14:50:00,22.5,22.53,22.49,22.5,42400.0,18.107,18.1312,18.099,18.107,42400.0
2008-08-13 14:55:00,22.5,22.52,22.47,22.52,158000.0,18.107,18.1231,18.0829,18.1231,158000.0
2008-08-13 15:00:00,22.51,22.57,22.51,22.57,39400.0,18.1151,18.1634,18.1151,18.1634,39400.0
2008-08-13 15:05:00,22.57,22.61,22.57,22.6,118600.0,18.1634,18.1955,18.1634,18.1875,118600.0
2008-08-13 15:10:00,22.6,22.64,22.55,22.56,61200.0,18.1875,18.2197,18.1473,18.1553,61200.0
2008-08-13 15:15:00,22.56,22.58,22.46,22.52,78400.0,18.1553,18.1714,18.0748,18.1231,78400.0
2008-08-13 15:20:00,22.51,22.52,22.35,22.42,113600.0,18.1151,18.1231,17.9863,18.0426,113600.0
2008-08-13 15:25:00,22.42,22.45,22.41,22.41,83000.0,18.0426,18.0668,18.0346,18.0346,83000.0
2008-08-13 15:30:00,22.41,22.43,22.37,22.42,140200.0,18.0346,18.0507,18.0024,18.0426,140200.0
2008-08-13 15:35:00,22.42,22.43,22.4,22.43,58000.0,18.0426,18.0507,18.0266,18.0507,58000.0
2008-08-13 15:40:00,22.43,22.47,22.36,22.38,86600.0,18.0507,18.0829,17.9944,18.0105,86600.0
2008-08-13 15:45:00,22.38,22.43,22.36,22.42,78000.0,18.0105,18.0507,17.9944,18.0426,78000.0
2008-08-13 15:50:00,22.41,22.44,22.35,22.41,86800.0,18.0346,18.0587,17.9863,18.0346,86800.0
2008-08-13 15:55:00,22.41,22.52,22.41,22.48,93200.0,18.0346,18.1231,18.0346,18.0909,93200.0
2008-08-14 09:30:00,23.98,24.42,23.82,24.39,1051800.0,19.2981,19.6522,19.1693,19.628,1051800.0
2008-08-14 09:35:00,24.39,24.58,24.09,24.34,1448800.0,19.628,19.7809,19.3866,19.5878,1448800.0
2008-08-14 09:40:00,24.32,24.6,23.95,23.98,1043800.0,19.5717,19.797,19.2739,19.2981,1043800.0
2008-08-14 09:45:00,23.97,24.14,23.82,24.13,703800.0,19.29,19.4268,19.1693,19.4188,703800.0
2008-08-14 09:50:00,24.11,24.21,23.91,23.98,836400.0,19.4027,19.4832,19.2417,19.2981,836400.0
2008-08-14 09:55:00,23.97,24.13,23.95,24.01,277400.0,19.29,19.4188,19.2739,19.3222,277400.0
2008-08-14 10:00:00,24.02,24.05,23.64,24.03,612600.0,19.3303,19.3544,19.0244,19.3383,612600.0
2008-08-14 10:05:00,24.02,24.27,23.99,24.22,308400.0,19.3303,19.5314,19.3061,19.4912,308400.0
2008-08-14 10:10:00,24.24,24.38,24.14,24.36,290600.0,19.5073,19.62,19.4268,19.6039,290600.0
2008-08-14 10:15:00,24.36,24.68,24.35,24.68,516600.0,19.6039,19.8614,19.5958,19.8614,516600.0
2008-08-14 10:20:00,24.68,24.69,24.36,24.6,612000.0,19.8614,19.8694,19.6039,19.797,612000.0
2008-08-14 10:25:00,24.59,24.64,24.46,24.58,225800.0,19.789,19.8292,19.6843,19.7809,225800.0
2008-08-14 10:30:00,24.59,24.63,24.55,24.6,202600.0,19.789,19.8212,19.7568,19.797,202600.0
2008-08-14 10:35:00,24.6,24.8,24.59,24.8,317600.0,19.797,19.958,19.789,19.958,317600.0
2008-08-14 10:40:00,24.8,24.81,24.61,24.75,214000.0,19.958,19.966,19.8051,19.9177,214000.0
2008-08-14 10:45:00,24.75,24.81,24.66,24.75,202200.0,19.9177,19.966,19.8453,19.9177,202200.0
2008-08-14 10:50:00,24.75,24.85,24.75,24.8,287600.0,19.9177,19.9982,19.9177,19.958,287600.0
2008-08-14 10:55:00,24.8,24.92,24.78,24.88,450000.0,19.958,20.0545,19.9419,20.0223,450000.0
2008-08-14 11:00:00,24.88,24.9,24.77,24.87,181200.0,20.0223,20.0384,19.9338,20.0143,181200.0
2008-08-14 11:05:00,24.87,24.94,24.82,24.91,180600.0,20.0143,20.0706,19.9741,20.0465,180600.0
2008-08-14 11:10:00,24.91,24.93,24.85,24.87,97200.0,20.0465,20.0626,19.9982,20.0143,97200.0
2008-08-14 11:15:00,24.89,24.9,24.79,24.84,115600.0,20.0304,20.0384,19.9499,19.9902,115600.0
2008-08-14 11:20:00,24.83,24.86,24.77,24.84,108600.0,19.9821,20.0063,19.9338,19.9902,108600.0
2008-08-14 11:25:00,24.82,24.84,24.79,24.81,39800.0,19.9741,19.9902,19.9499,19.966,39800.0
2008-08-14 11:30:00,24.81,24.85,24.8,24.85,54600.0,19.966,19.9982,19.958,19.9982,54600.0
2008-08-14 11:35:00,24.85,24.92,24.84,24.89,96600.0,19.9982,20.0545,19.9902,20.0304,96600.0
2008-08-14 11:40:00,24.91,24.91,24.77,24.79,113400.0,20.0465,20.0465,19.9338,19.9499,113400.0
2008-08-14 11:45:00,24.78,24.83,24.72,24.75,119000.0,19.9419,19.9821,19.8936,19.9177,119000.0
2008-08-14 11:50:00,24.75,24.84,24.72,24.82,82400.0,19.9177,19.9902,19.8936,19.9741,82400.0
2008-08-14 11:55:00,24.82,24.88,24.53,24.85,168600.0,19.9741,20.0223,19.7407,19.9982,168600.0
2008-08-14 12:00:00,24.86,24.86,24.83,24.84,62200.0,20.0063,20.0063,19.9821,19.9902,62200.0
2008-08-14 12:05:00,24.83,24.92,24.83,24.91,81600.0,19.9821,20.0545,19.9821,20.0465,81600.0
2008-08-14 12:10:00,24.92,24.95,24.86,24.86,84800.0,20.0545,20.0787,20.0063,20.0063,84800.0
2008-08-14 12:15:00,24.85,24.93,24.85,24.9,54800.0,19.9982,20.0626,19.9982,20.0384,54800.0
2008-08-14 12:20:00,24.9,24.94,24.88,24.91,122000.0,20.0384,20.0706,20.0223,20.0465,122000.0
2008-08-14 12:25:00,24.9,24.92,24.89,24.91,148800.0,20.0384,20.0545,20.0304,20.0465,148800.0
2008-08-14 12:30:00,24.91,24.95,24.88,24.93,116800.0,20.0465,20.0787,20.0223,20.0626,116800.0
2008-08-14 12:35:00,24.93,24.97,24.76,24.9,202800.0,20.0626,20.0948,19.9258,20.0384,202800.0
2008-08-14 12:40:00,24.9,24.92,24.88,24.89,76200.0,20.0384,20.0545,20.0223,20.0304,76200.0
2008-08-14 12:45:00,24.9,24.95,24.9,24.93,77000.0,20.0384,20.0787,20.0384,20.0626,77000.0
2008-08-14 12:50:00,24.93,24.93,24.91,24.91,59200.0,20.0626,20.0626,20.0465,20.0465,59200.0
2008-08-14 12:55:00,24.92,24.93,24.88,24.91,52400.0,20.0545,20.0626,20.0223,20.0465,52400.0
2008-08-14 13:00:00,24.93,24.93,24.9,24.9,122600.0,20.0626,20.0626,20.0384,20.0384,122600.0
2008-08-14 13:05:00,24.9,24.93,24.9,24.9,232600.0,20.0384,20.0626,20.0384,20.0384,232600.0
2008-08-14 13:10:00,24.91,24.93,24.9,24.93,160800.0,20.0465,20.0626,20.0384,20.0626,160800.0
2008-08-14 13:15:00,24.93,24.93,24.88,24.9,134800.0,20.0626,20.0626,20.0223,20.0384,134800.0
2008-08-14 13:20:00,24.91,24.93,24.91,24.91,95200.0,20.0465,20.0626,20.0465,20.0465,95200.0
2008-08-14 13:25:00,24.91,24.92,24.87,24.89,156200.0,20.0465,20.0545,20.0143,20.0304,156200.0
2008-08-14 13:30:00,24.9,24.93,24.86,24.9,161800.0,20.0384,20.0626,20.0063,20.0384,161800.0
2008-08-14 13:35:00,24.9,24.92,24.88,24.9,176800.0,20.0384,20.0545,20.0223,20.0384,176800.0
2008-08-14 13:40:00,24.9,24.91,24.89,24.9,88200.0,20.0384,20.0465,20.0304,20.0384,88200.0
2008-08-14 13:45:00,24.9,24.92,24.88,24.91,114000.0,20.0384,20.0545,20.0223,20.0465,114000.0
2008-08-14 13:50:00,24.91,24.95,24.88,24.93,112200.0,20.0465,20.0787,20.0223,20.0626,112200.0
2008-08-14 13:55:00,24.94,24.95,24.89,24.91,183600.0,20.0706,20.0787,20.0304,20.0465,183600.0
2008-08-14 14:00:00,24.91,24.94,24.91,24.93,168600.0,20.0465,20.0706,20.0465,20.0626,168600.0
2008-08-14 14:05:00,24.93,25.0,24.93,24.99,391000.0,20.0626,20.1189,20.0626,20.1109,391000.0
2008-08-14 14:10:00,24.99,25.05,24.95,25.05,513000.0,20.1109,20.1592,20.0787,20.1592,513000.0
2008-08-14 14:15:00,25.05,25.11,25.03,25.11,286200.0,20.1592,20.2074,20.1431,20.2074,286200.0
2008-08-14 14:20:00,25.11,25.16,25.06,25.11,333800.0,20.2074,20.2477,20.1672,20.2074,333800.0
2008-08-14 14:25:00,25.11,25.18,25.06,25.07,364600.0,20.2074,20.2638,20.1672,20.1753,364600.0
2008-08-14 14:30:00,25.08,25.17,25.05,25.17,158400.0,20.1833,20.2557,20.1592,20.2557,158400.0
2008-08-14 14:35:00,25.17,25.24,25.16,25.19,260000.0,20.2557,20.3121,20.2477,20.2718,260000.0
2008-08-14 14:40:00,25.2,25.27,25.18,25.23,272400.0,20.2799,20.3362,20.2638,20.304,272400.0
2008-08-14 14:45:00,25.23,25.3,25.11,25.27,372000.0,20.304,20.3603,20.2074,20.3362,372000.0
2008-08-14 14:50:00,25.27,25.35,25.27,25.32,255000.0,20.3362,20.4006,20.3362,20.3764,255000.0
2008-08-14 14:55:00,25.31,25.43,25.3,25.4,532800.0,20.3684,20.465,20.3603,20.4408,532800.0
2008-08-14 15:00:00,25.41,25.47,25.35,25.41,334000.0,20.4489,20.4972,20.4006,20.4489,334000.0
2008-08-14 15:05:00,25.41,25.45,25.37,25.43,245400.0,20.4489,20.4811,20.4167,20.465,245400.0
2008-08-14 15:10:00,25.43,25.43,25.3,25.36,333000.0,20.465,20.465,20.3603,20.4086,333000.0
2008-08-14 15:15:00,25.36,25.39,25.24,25.29,379600.0,20.4086,20.4328,20.3121,20.3523,379600.0
2008-08-14 15:20:00,25.29,25.39,25.24,25.35,345800.0,20.3523,20.4328,20.3121,20.4006,345800.0
2008-08-14 15:25:00,25.35,25.48,25.35,25.47,345000.0,20.4006,20.5052,20.4006,20.4972,345000.0
2008-08-14 15:30:00,25.47,25.68,25.46,25.67,567400.0,20.4972,20.6662,20.4891,20.6581,567400.0
2008-08-14 15:35:00,25.66,25.75,25.63,25.68,786000.0,20.6501,20.7225,20.6259,20.6662,786000.0
2008-08-14 15:40:00,25.67,25.75,25.67,25.71,474200.0,20.6581,20.7225,20.6581,20.6903,474200.0
2008-08-14 15:45:00,25.71,25.74,25.58,25.59,815800.0,20.6903,20.7144,20.5857,20.5937,815800.0
2008-08-14 15:50:00,25.59,25.65,25.58,25.61,337600.0,20.5937,20.642,20.5857,20.6098,337600.0
2008-08-14 15:55:00,25.61,25.68,25.51,25.65,487600.0,20.6098,20.6662,20.5293,20.642,487600.0
2008-08-15 09:30:00,25.53,25.87,25.53,25.77,949000.0,20.5454,20.8191,20.5454,20.7386,949000.0
2008-08-15 09:35:00,25.8,25.8,25.65,25.74,188800.0,20.7627,20.7627,20.642,20.7144,188800.0
2008-08-15 09:40:00,25.75,25.76,25.72,25.73,213400.0,20.7225,20.7305,20.6983,20.7064,213400.0
2008-08-15 09:45:00,25.74,25.75,25.59,25.61,153400.0,20.7144,20.7225,20.5937,20.6098,153400.0
2008-08-15 09:50:00,25.61,25.73,25.57,25.72,105000.0,20.6098,20.7064,20.5776,20.6983,105000.0
2008-08-15 09:55:00,25.73,25.84,25.72,25.78,71800.0,20.7064,20.7949,20.6983,20.7466,71800.0
2008-08-15 10:00:00,25.78,25.78,25.65,25.7,73600.0,20.7466,20.7466,20.642,20.6822,73600.0
2008-08-15 10:05:00,25.7,25.7,25.65,25.66,134400.0,20.6822,20.6822,20.642,20.6501,134400.0
2008-08-15 10:10:00,25.67,25.76,25.65,25.76,78200.0,20.6581,20.7305,20.642,20.7305,78200.0
2008-08-15 10:15:00,25.76,25.78,25.69,25.7,59800.0,20.7305,20.7466,20.6742,20.6822,59800.0
2008-08-15 10:20:00,25.7,25.75,25.66,25.68,60800.0,20.6822,20.7225,20.6501,20.6662,60800.0
2008-08-15 10:25:00,25.68,25.78,25.68,25.76,61800.0,20.6662,20.7466,20.6662,20.7305,61800.0
2008-08-15 10:30:00,25.76,25.83,25.75,25.83,100000.0,20.7305,20.7869,20.7225,20.7869,100000.0
2008-08-15 10:35:00,25.83,25.83,25.8,25.81,82000.0,20.7869,20.7869,20.7627,20.7708,82000.0
2008-08-15 10:40:00,25.81,25.84,25.73,25.75,144200.0,20.7708,20.7949,20.7064,20.7225,144200.0
2008-08-15 10:45:00,25.75,25.8,25.73,25.8,69200.0,20.7225,20.7627,20.7064,20.7627,69200.0
2008-08-15 10:50:00,25.8,25.83,25.8,25.81,47600.0,20.7627,20.7869,20.7627,20.7708,47600.0
2008-08-15 10:55:00,25.82,25.82,25.78,25.8,59000.0,20.7788,20.7788,20.7466,20.7627,59000.0
2008-08-15 11:00:00,25.8,25.8,25.7,25.75,131600.0,20.7627,20.7627,20.6822,20.7225,131600.0
2008-08-15 11:05:00,25.75,25.75,25.71,25.71,46000.0,20.7225,20.7225,20.6903,20.6903,46000.0
2008-08-15 11:10:00,25.71,25.75,25.69,25.74,98200.0,20.6903,20.7225,20.6742,20.7144,98200.0
2008-08-15 11:15:00,25.75,25.76,25.71,25.72,62600.0,20.7225,20.7305,20.6903,20.6983,62600.0
2008-08-15 11:20:00,25.73,25.73,25.68,25.69,57000.0,20.7064,20.7064,20.6662,20.6742,57000.0
2008-08-15 11:25:00,25.69,25.73,25.67,25.7,70800.0,20.6742,20.7064,20.6581,20.6822,70800.0
2008-08-15 11:30:00,25.7,25.75,25.69,25.74,36800.0,20.6822,20.7225,20.6742,20.7144,36800.0
2008-08-15 11:35:00,25.74,25.74,25.68,25.71,70200.0,20.7144,20.7144,20.6662,20.6903,70200.0
2008-08-15 11:40:00,25.71,25.71,25.69,25.7,45000.0,20.6903,20.6903,20.6742,20.6822,45000.0
2008-08-15 11:45:00,25.71,25.71,25.7,25.71,69000.0,20.6903,20.6903,20.6822,20.6903,69000.0
2008-08-15 11:50:00,25.71,25.71,25.68,25.69,174000.0,20.6903,20.6903,20.6662,20.6742,174000.0
2008-08-15 11:55:00,25.7,25.7,25.54,25.56,74600.0,20.6822,20.6822,20.5535,20.5696,74600.0
2008-08-15 12:00:00,25.55,25.6,25.55,25.58,64400.0,20.5615,20.6018,20.5615,20.5857,64400.0
2008-08-15 12:05:00,25.59,25.66,25.58,25.64,129800.0,20.5937,20.6501,20.5857,20.634,129800.0
2008-08-15 12:10:00,25.64,25.66,25.6,25.65,48200.0,20.634,20.6501,20.6018,20.642,48200.0
2008-08-15 12:15:00,25.66,25.66,25.63,25.63,47800.0,20.6501,20.6501,20.6259,20.6259,47800.0
2008-08-15 12:20:00,25.63,25.64,25.6,25.64,45600.0,20.6259,20.634,20.6018,20.634,45600.0
2008-08-15 12:25:00,25.65,25.66,25.61,25.63,61000.0,20.642,20.6501,20.6098,20.6259,61000.0
2008-08-15 12:30:00,25.63,25.65,25.62,25.63,43600.0,20.6259,20.642,20.6179,20.6259,43600.0
2008-08-15 12:35:00,25.64,25.66,25.63,25.66,36600.0,20.634,20.6501,20.6259,20.6501,36600.0
2008-08-15 12:40:00,25.67,25.72,25.67,25.72,57400.0,20.6581,20.6983,20.6581,20.6983,57400.0
2008-08-15 12:45:00,25.73,25.78,25.7,25.73,88000.0,20.7064,20.7466,20.6822,20.7064,88000.0
2008-08-15 12:50:00,25.74,25.74,25.61,25.63,90200.0,20.7144,20.7144,20.6098,20.6259,90200.0
2008-08-15 12:55:00,25.64,25.68,25.59,25.66,64600.0,20.634,20.6662,20.5937,20.6501,64600.0
2008-08-15 13:00:00,25.66,25.67,25.62,25.66,42600.0,20.6501,20.6581,20.6179,20.6501,42600.0
2008-08-15 13:05:00,25.66,25.68,25.64,25.68,23600.0,20.6501,20.6662,20.634,20.6662,23600.0
2008-08-15 13:10:00,25.67,25.71,25.64,25.71,79000.0,20.6581,20.6903,20.634,20.6903,79000.0
2008-08-15 13:15:00,25.72,25.78,25.7,25.77,54200.0,20.6983,20.7466,20.6822,20.7386,54200.0
2008-08-15 13:20:00,25.78,25.83,25.77,25.82,79600.0,20.7466,20.7869,20.7386,20.7788,79600.0
2008-08-15 13:25:00,25.83,25.83,25.79,25.82,51200.0,20.7869,20.7869,20.7547,20.7788,51200.0
2008-08-15 13:30:00,25.82,25.84,25.81,25.84,31400.0,20.7788,20.7949,20.7708,20.7949,31400.0
2008-08-15 13:35:00,25.83,25.86,25.83,25.86,55400.0,20.7869,20.811,20.7869,20.811,55400.0
2008-08-15 13:40:00,25.86,25.86,25.84,25.84,68200.0,20.811,20.811,20.7949,20.7949,68200.0
2008-08-15 13:45:00,25.85,25.85,25.83,25.84,40200.0,20.803,20.803,20.7869,20.7949,40200.0
2008-08-15 13:50:00,25.85,25.86,25.84,25.84,57400.0,20.803,20.811,20.7949,20.7949,57400.0
2008-08-15 13:55:00,25.84,25.85,25.84,25.85,70400.0,20.7949,20.803,20.7949,20.803,70400.0
2008-08-15 14:00:00,25.85,25.86,25.84,25.85,57800.0,20.803,20.811,20.7949,20.803,57800.0
2008-08-15 14:05:00,25.85,25.85,25.83,25.84,42000.0,20.803,20.803,20.7869,20.7949,42000.0
2008-08-15 14:10:00,25.85,25.86,25.84,25.86,96000.0,20.803,20.811,20.7949,20.811,96000.0
2008-08-15 14:15:00,25.86,25.93,25.85,25.93,261400.0,20.811,20.8673,20.803,20.8673,261400.0
2008-08-15 14:20:00,25.93,25.95,25.84,25.93,109600.0,20.8673,20.8834,20.7949,20.8673,109600.0
2008-08-15 14:25:00,25.93,25.97,25.9,25.93,128800.0,20.8673,20.8995,20.8432,20.8673,128800.0
2008-08-15 14:30:00,25.94,25.95,25.92,25.93,50200.0,20.8754,20.8834,20.8593,20.8673,50200.0
2008-08-15 14:35:00,25.94,25.96,25.93,25.95,40000.0,20.8754,20.8915,20.8673,20.8834,40000.0
2008-08-15 14:40:00,25.96,25.96,25.95,25.95,160400.0,20.8915,20.8915,20.8834,20.8834,160400.0
2008-08-15 14:45:00,25.95,25.95,25.92,25.95,67200.0,20.8834,20.8834,20.8593,20.8834,67200.0
2008-08-15 14:50:00,25.95,25.95,25.9,25.93,65600.0,20.8834,20.8834,20.8432,20.8673,65600.0
2008-08-15 14:55:00,25.93,25.93,25.91,25.91,56400.0,20.8673,20.8673,20.8512,20.8512,56400.0
2008-08-15 15:00:00,25.91,25.99,25.9,25.99,105400.0,20.8512,20.9156,20.8432,20.9156,105400.0
2008-08-15 15:05:00,25.99,26.0,25.97,25.98,88400.0,20.9156,20.9237,20.8995,20.9076,88400.0
2008-08-15 15:10:00,25.98,25.98,25.95,25.97,77000.0,20.9076,20.9076,20.8834,20.8995,77000.0
2008-08-15 15:15:00,25.97,25.97,25.93,25.93,64600.0,20.8995,20.8995,20.8673,20.8673,64600.0
2008-08-15 15:20:00,25.93,25.97,25.93,25.96,91000.0,20.8673,20.8995,20.8673,20.8915,91000.0
2008-08-15 15:25:00,25.96,26.0,25.96,25.99,101400.0,20.8915,20.9237,20.8915,20.9156,101400.0
2008-08-15 15:30:00,25.99,26.0,25.98,25.98,92400.0,20.9156,20.9237,20.9076,20.9076,92400.0
2008-08-15 15:35:00,25.99,26.02,25.97,26.02,291200.0,20.9156,20.9398,20.8995,20.9398,291200.0
2008-08-15 15:40:00,26.01,26.01,25.89,25.92,228000.0,20.9317,20.9317,20.8352,20.8593,228000.0
2008-08-15 15:45:00,25.92,25.92,25.83,25.86,154200.0,20.8593,20.8593,20.7869,20.811,154200.0
2008-08-15 15:50:00,25.86,25.91,25.86,25.89,106800.0,20.811,20.8512,20.811,20.8352,106800.0
2008-08-15 15:55:00,25.89,26.0,25.88,26.0,225800.0,20.8352,20.9237,20.8271,20.9237,225800.0
2008-08-18 09:30:00,25.89,25.89,25.38,25.64,230600.0,20.8352,20.8352,20.4247,20.634,230600.0
2008-08-18 09:35:00,25.6,25.71,25.49,25.63,180000.0,20.6018,20.6903,20.5132,20.6259,180000.0
2008-08-18 09:40:00,25.63,25.71,25.59,25.62,152200.0,20.6259,20.6903,20.5937,20.6179,152200.0
2008-08-18 09:45:00,25.62,25.77,25.58,25.62,182800.0,20.6179,20.7386,20.5857,20.6179,182800.0
2008-08-18 09:50:00,25.63,25.63,25.52,25.61,126600.0,20.6259,20.6259,20.5374,20.6098,126600.0
2008-08-18 09:55:00,25.61,25.62,25.5,25.59,97200.0,20.6098,20.6179,20.5213,20.5937,97200.0
2008-08-18 10:00:00,25.58,25.59,25.38,25.5,137400.0,20.5857,20.5937,20.4247,20.5213,137400.0
2008-08-18 10:05:00,25.5,25.54,25.45,25.48,125800.0,20.5213,20.5535,20.4811,20.5052,125800.0
2008-08-18 10:10:00,25.47,25.53,25.45,25.45,51800.0,20.4972,20.5454,20.4811,20.4811,51800.0
2008-08-18 10:15:00,25.45,25.55,25.41,25.55,129600.0,20.4811,20.5615,20.4489,20.5615,129600.0
2008-08-18 10:20:00,25.55,25.57,25.5,25.52,69200.0,20.5615,20.5776,20.5213,20.5374,69200.0
2008-08-18 10:25:00,25.51,25.55,25.5,25.54,53000.0,20.5293,20.5615,20.5213,20.5535,53000.0
2008-08-18 10:30:00,25.55,25.56,25.43,25.45,94600.0,20.5615,20.5696,20.465,20.4811,94600.0
2008-08-18 10:35:00,25.46,25.55,25.45,25.46,74600.0,20.4891,20.5615,20.4811,20.4891,74600.0
2008-08-18 10:40:00,25.46,25.54,25.44,25.53,47600.0,20.4891,20.5535,20.473,20.5454,47600.0
2008-08-18 10:45:00,25.54,25.54,25.42,25.43,66200.0,20.5535,20.5535,20.4569,20.465,66200.0
2008-08-18 10:50:00,25.44,25.5,25.43,25.47,52400.0,20.473,20.5213,20.465,20.4972,52400.0
2008-08-18 10:55:00,25.46,25.47,25.44,25.45,67000.0,20.4891,20.4972,20.473,20.4811,67000.0
2008-08-18 11:00:00,25.45,25.48,25.38,25.4,63200.0,20.4811,20.5052,20.4247,20.4408,63200.0
2008-08-18 11:05:00,25.4,25.46,25.39,25.43,43000.0,20.4408,20.4891,20.4328,20.465,43000.0
2008-08-18 11:10:00,25.43,25.46,25.43,25.46,55600.0,20.465,20.4891,20.465,20.4891,55600.0
2008-08-18 11:15:00,25.46,25.53,25.38,25.4,81600.0,20.4891,20.5454,20.4247,20.4408,81600.0
2008-08-18 11:20:00,25.4,25.43,25.39,25.43,29800.0,20.4408,20.465,20.4328,20.465,29800.0
2008-08-18 11:25:00,25.42,25.47,25.4,25.46,45400.0,20.4569,20.4972,20.4408,20.4891,45400.0
2008-08-18 11:30:00,25.46,25.46,25.41,25.46,45400.0,20.4891,20.4891,20.4489,20.4891,45400.0
2008-08-18 11:35:00,25.46,25.47,25.44,25.45,40600.0,20.4891,20.4972,20.473,20.4811,40600.0
2008-08-18 11:40:00,25.45,25.46,25.38,25.38,49800.0,20.4811,20.4891,20.4247,20.4247,49800.0
2008-08-18 11:45:00,25.39,25.42,25.38,25.42,28200.0,20.4328,20.4569,20.4247,20.4569,28200.0
2008-08-18 11:50:00,25.41,25.47,25.39,25.46,39000.0,20.4489,20.4972,20.4328,20.4891,39000.0
2008-08-18 11:55:00,25.45,25.45,25.36,25.36,53400.0,20.4811,20.4811,20.4086,20.4086,53400.0
2008-08-18 12:00:00,25.36,25.36,25.3,25.36,84400.0,20.4086,20.4086,20.3603,20.4086,84400.0
2008-08-18 12:05:00,25.36,25.43,25.36,25.42,82200.0,20.4086,20.465,20.4086,20.4569,82200.0
2008-08-18 12:10:00,25.41,25.47,25.4,25.43,59200.0,20.4489,20.4972,20.4408,20.465,59200.0
2008-08-18 12:15:00,25.43,25.43,25.39,25.43,46800.0,20.465,20.465,20.4328,20.465,46800.0
2008-08-18 12:20:00,25.43,25.43,25.36,25.43,62800.0,20.465,20.465,20.4086,20.465,62800.0
2008-08-18 12:25:00,25.42,25.43,25.38,25.42,46000.0,20.4569,20.465,20.4247,20.4569,46000.0
2008-08-18 12:30:00,25.42,25.47,25.38,25.4,73600.0,20.4569,20.4972,20.4247,20.4408,73600.0
2008-08-18 12:35:00,25.4,25.41,25.34,25.34,23800.0,20.4408,20.4489,20.3925,20.3925,23800.0
2008-08-18 12:40:00,25.34,25.34,25.26,25.29,35600.0,20.3925,20.3925,20.3282,20.3523,35600.0
2008-08-18 12:45:00,25.29,25.31,25.25,25.27,52000.0,20.3523,20.3684,20.3201,20.3362,52000.0
2008-08-18 12:50:00,25.27,25.3,25.25,25.3,55400.0,20.3362,20.3603,20.3201,20.3603,55400.0
2008-08-18 12:55:00,25.27,25.29,25.27,25.29,20800.0,20.3362,20.3523,20.3362,20.3523,20800.0
2008-08-18 13:00:00,25.3,25.31,25.27,25.31,48800.0,20.3603,20.3684,20.3362,20.3684,48800.0
2008-08-18 13:05:00,25.32,25.34,25.29,25.3,42000.0,20.3764,20.3925,20.3523,20.3603,42000.0
2008-08-18 13:10:00,25.3,25.38,25.29,25.33,39800.0,20.3603,20.4247,20.3523,20.3845,39800.0
2008-08-18 13:15:00,25.32,25.33,25.31,25.31,28400.0,20.3764,20.3845,20.3684,20.3684,28400.0
2008-08-18 13:20:00,25.31,25.39,25.31,25.39,25600.0,20.3684,20.4328,20.3684,20.4328,25600.0
2008-08-18 13:25:00,25.39,25.39,25.32,25.36,35600.0,20.4328,20.4328,20.3764,20.4086,35600.0
2008-08-18 13:30:00,25.36,25.37,25.33,25.34,31400.0,20.4086,20.4167,20.3845,20.3925,31400.0
2008-08-18 13:35:00,25.35,25.36,25.33,25.34,61400.0,20.4006,20.4086,20.3845,20.3925,61400.0
2008-08-18 13:40:00,25.33,25.36,25.25,25.28,51200.0,20.3845,20.4086,20.3201,20.3443,51200.0
2008-08-18 13:45:00,25.27,25.36,25.25,25.25,33400.0,20.3362,20.4086,20.3201,20.3201,33400.0
2008-08-18 13:50:00,25.25,25.35,25.25,25.25,31800.0,20.3201,20.4006,20.3201,20.3201,31800.0
2008-08-18 13:55:00,25.36,25.36,25.24,25.24,40200.0,20.4086,20.4086,20.3121,20.3121,40200.0
2008-08-18 14:00:00,25.23,25.23,25.21,25.21,37400.0,20.304,20.304,20.2879,20.2879,37400.0
2008-08-18 14:05:00,25.22,25.24,25.2,25.22,35400.0,20.296,20.3121,20.2799,20.296,35400.0
2008-08-18 14:10:00,25.22,25.24,25.2,25.21,36400.0,20.296,20.3121,20.2799,20.2879,36400.0
2008-08-18 14:15:00,25.21,25.28,25.19,25.21,65600.0,20.2879,20.3443,20.2718,20.2879,65600.0
2008-08-18 14:20:00,25.21,25.27,25.17,25.25,69600.0,20.2879,20.3362,20.2557,20.3201,69600.0
2008-08-18 14:25:00,25.25,25.31,25.25,25.28,51800.0,20.3201,20.3684,20.3201,20.3443,51800.0
2008-08-18 14:30:00,25.28,25.33,25.28,25.29,63200.0,20.3443,20.3845,20.3443,20.3523,63200.0
2008-08-18 14:35:00,25.29,25.33,25.27,25.32,41200.0,20.3523,20.3845,20.3362,20.3764,41200.0
2008-08-18 14:40:00,25.32,25.36,25.31,25.34,47800.0,20.3764,20.4086,20.3684,20.3925,47800.0
2008-08-18 14:45:00,25.34,25.36,25.33,25.36,44000.0,20.3925,20.4086,20.3845,20.4086,44000.0
2008-08-18 14:50:00,25.36,25.36,25.3,25.3,26400.0,20.4086,20.4086,20.3603,20.3603,26400.0
2008-08-18 14:55:00,25.3,25.31,25.22,25.25,61000.0,20.3603,20.3684,20.296,20.3201,61000.0
2008-08-18 15:00:00,25.25,25.28,25.22,25.22,73600.0,20.3201,20.3443,20.296,20.296,73600.0
2008-08-18 15:05:00,25.22,25.24,25.18,25.19,52800.0,20.296,20.3121,20.2638,20.2718,52800.0
2008-08-18 15:10:00,25.18,25.21,25.16,25.21,45000.0,20.2638,20.2879,20.2477,20.2879,45000.0
2008-08-18 15:15:00,25.21,25.21,25.18,25.18,47000.0,20.2879,20.2879,20.2638,20.2638,47000.0
2008-08-18 15:20:00,25.18,25.27,25.18,25.25,62600.0,20.2638,20.3362,20.2638,20.3201,62600.0
2008-08-18 15:25:00,25.25,25.28,25.24,25.24,59800.0,20.3201,20.3443,20.3121,20.3121,59800.0
2008-08-18 15:30:00,25.25,25.27,25.24,25.25,98400.0,20.3201,20.3362,20.3121,20.3201,98400.0
2008-08-18 15:35:00,25.25,25.32,25.25,25.3,80000.0,20.3201,20.3764,20.3201,20.3603,80000.0
2008-08-18 15:40:00,25.3,25.33,25.26,25.31,127400.0,20.3603,20.3845,20.3282,20.3684,127400.0
2008-08-18 15:45:00,25.3,25.33,25.24,25.31,71800.0,20.3603,20.3845,20.3121,20.3684,71800.0
2008-08-18 15:50:00,25.31,25.35,25.29,25.34,83200.0,20.3684,20.4006,20.3523,20.3925,83200.0
2008-08-18 15:55:00,25.34,25.35,25.26,25.31,160000.0,20.3925,20.4006,20.3282,20.3684,160000.0
2008-08-19 09:30:00,25.25,25.3,25.08,25.23,60200.0,20.3201,20.3603,20.1833,20.304,60200.0
2008-08-19 09:35:00,25.22,25.33,25.16,25.3,45200.0,20.296,20.3845,20.2477,20.3603,45200.0
2008-08-19 09:40:00,25.29,25.32,25.15,25.32,69600.0,20.3523,20.3764,20.2396,20.3764,69600.0
2008-08-19 09:45:00,25.33,25.39,25.22,25.24,87800.0,20.3845,20.4328,20.296,20.3121,87800.0
2008-08-19 09:50:00,25.24,25.27,25.18,25.22,60000.0,20.3121,20.3362,20.2638,20.296,60000.0
2008-08-19 09:55:00,25.23,25.32,25.23,25.25,72800.0,20.304,20.3764,20.304,20.3201,72800.0
2008-08-19 10:00:00,25.25,25.37,25.21,25.31,79800.0,20.3201,20.4167,20.2879,20.3684,79800.0
2008-08-19 10:05:00,25.31,25.42,25.28,25.38,64400.0,20.3684,20.4569,20.3443,20.4247,64400.0
2008-08-19 10:10:00,25.37,25.49,25.37,25.47,89400.0,20.4167,20.5132,20.4167,20.4972,89400.0
2008-08-19 10:15:00,25.46,25.5,25.41,25.48,185600.0,20.4891,20.5213,20.4489,20.5052,185600.0
2008-08-19 10:20:00,25.48,25.49,25.42,25.45,63600.0,20.5052,20.5132,20.4569,20.4811,63600.0
2008-08-19 10:25:00,25.45,25.45,25.35,25.39,60400.0,20.4811,20.4811,20.4006,20.4328,60400.0
2008-08-19 10:30:00,25.39,25.4,25.29,25.35,43800.0,20.4328,20.4408,20.3523,20.4006,43800.0
2008-08-19 10:35:00,25.34,25.4,25.31,25.4,39000.0,20.3925,20.4408,20.3684,20.4408,39000.0
2008-08-19 10:40:00,25.4,25.43,25.37,25.37,66800.0,20.4408,20.465,20.4167,20.4167,66800.0
2008-08-19 10:45:00,25.37,25.37,25.33,25.35,27000.0,20.4167,20.4167,20.3845,20.4006,27000.0
2008-08-19 10:50:00,25.35,25.35,25.25,25.28,61800.0,20.4006,20.4006,20.3201,20.3443,61800.0
2008-08-19 10:55:00,25.27,25.34,25.26,25.3,24800.0,20.3362,20.3925,20.3282,20.3603,24800.0
2008-08-19 11:00:00,25.3,25.3,25.26,25.28,26400.0,20.3603,20.3603,20.3282,20.3443,26400.0
2008-08-19 11:05:00,25.28,25.32,25.27,25.28,32800.0,20.3443,20.3764,20.3362,20.3443,32800.0
2008-08-19 11:10:00,25.28,25.32,25.27,25.32,41200.0,20.3443,20.3764,20.3362,20.3764,41200.0
2008-08-19 11:15:00,25.32,25.32,25.27,25.28,21400.0,20.3764,20.3764,20.3362,20.3443,21400.0
2008-08-19 11:20:00,25.27,25.31,25.26,25.3,25600.0,20.3362,20.3684,20.3282,20.3603,25600.0
2008-08-19 11:25:00,25.3,25.31,25.27,25.28,32000.0,20.3603,20.3684,20.3362,20.3443,32000.0
2008-08-19 11:30:00,25.28,25.32,25.28,25.32,22000.0,20.3443,20.3764,20.3443,20.3764,22000.0
2008-08-19 11:35:00,25.32,25.34,25.32,25.34,27800.0,20.3764,20.3925,20.3764,20.3925,27800.0
2008-08-19 11:40:00,25.33,25.4,25.33,25.38,17800.0,20.3845,20.4408,20.3845,20.4247,17800.0
2008-08-19 11:45:00,25.37,25.39,25.36,25.39,27800.0,20.4167,20.4328,20.4086,20.4328,27800.0
2008-08-19 11:50:00,25.39,25.41,25.39,25.39,54400.0,20.4328,20.4489,20.4328,20.4328,54400.0
2008-08-19 11:55:00,25.39,25.39,25.35,25.36,28600.0,20.4328,20.4328,20.4006,20.4086,28600.0
2008-08-19 12:00:00,25.35,25.37,25.33,25.33,55400.0,20.4006,20.4167,20.3845,20.3845,55400.0
2008-08-19 12:05:00,25.33,25.35,25.32,25.32,23000.0,20.3845,20.4006,20.3764,20.3764,23000.0
2008-08-19 12:10:00,25.32,25.37,25.32,25.32,27400.0,20.3764,20.4167,20.3764,20.3764,27400.0
2008-08-19 12:15:00,25.32,25.38,25.3,25.38,45000.0,20.3764,20.4247,20.3603,20.4247,45000.0
2008-08-19 12:20:00,25.38,25.39,25.35,25.36,23600.0,20.4247,20.4328,20.4006,20.4086,23600.0
2008-08-19 12:25:00,25.36,25.36,25.31,25.34,31800.0,20.4086,20.4086,20.3684,20.3925,31800.0
2008-08-19 12:30:00,25.34,25.36,25.34,25.36,40000.0,20.3925,20.4086,20.3925,20.4086,40000.0
2008-08-19 12:35:00,25.36,25.41,25.36,25.4,46800.0,20.4086,20.4489,20.4086,20.4408,46800.0
2008-08-19 12:40:00,25.4,25.4,25.31,25.32,66600.0,20.4408,20.4408,20.3684,20.3764,66600.0
2008-08-19 12:45:00,25.32,25.33,25.32,25.32,21000.0,20.3764,20.3845,20.3764,20.3764,21000.0
2008-08-19 12:50:00,25.32,25.33,25.26,25.27,60200.0,20.3764,20.3845,20.3282,20.3362,60200.0
2008-08-19 12:55:00,25.27,25.3,25.25,25.27,45200.0,20.3362,20.3603,20.3201,20.3362,45200.0
2008-08-19 13:00:00,25.27,25.27,25.19,25.2,71000.0,20.3362,20.3362,20.2718,20.2799,71000.0
2008-08-19 13:05:00,25.2,25.24,25.16,25.24,64000.0,20.2799,20.3121,20.2477,20.3121,64000.0
2008-08-19 13:10:00,25.24,25.32,25.24,25.32,25800.0,20.3121,20.3764,20.3121,20.3764,25800.0
2008-08-19 13:15:00,25.32,25.32,25.29,25.3,23000.0,20.3764,20.3764,20.3523,20.3603,23000.0
2008-08-19 13:20:00,25.31,25.33,25.31,25.32,26600.0,20.3684,20.3845,20.3684,20.3764,26600.0
2008-08-19 13:25:00,25.32,25.36,25.32,25.35,33600.0,20.3764,20.4086,20.3764,20.4006,33600.0
2008-08-19 13:30:00,25.35,25.35,25.32,25.33,35400.0,20.4006,20.4006,20.3764,20.3845,35400.0
2008-08-19 13:35:00,25.32,25.34,25.32,25.34,21400.0,20.3764,20.3925,20.3764,20.3925,21400.0
2008-08-19 13:40:00,25.34,25.35,25.28,25.28,31400.0,20.3925,20.4006,20.3443,20.3443,31400.0
2008-08-19 13:45:00,25.28,25.29,25.28,25.29,25800.0,20.3443,20.3523,20.3443,20.3523,25800.0
2008-08-19 13:50:00,25.3,25.3,25.28,25.28,30600.0,20.3603,20.3603,20.3443,20.3443,30600.0
2008-08-19 13:55:00,25.28,25.28,25.19,25.2,32400.0,20.3443,20.3443,20.2718,20.2799,32400.0
2008-08-19 14:00:00,25.21,25.21,25.18,25.18,33600.0,20.2879,20.2879,20.2638,20.2638,33600.0
2008-08-19 14:05:00,25.19,25.19,25.16,25.18,42600.0,20.2718,20.2718,20.2477,20.2638,42600.0
2008-08-19 14:10:00,25.18,25.22,25.17,25.22,52600.0,20.2638,20.296,20.2557,20.296,52600.0
2008-08-19 14:15:00,25.21,25.22,25.16,25.17,36800.0,20.2879,20.296,20.2477,20.2557,36800.0
2008-08-19 14:20:00,25.16,25.16,25.13,25.15,43200.0,20.2477,20.2477,20.2235,20.2396,43200.0
2008-08-19 14:25:00,25.14,25.17,25.14,25.15,27200.0,20.2316,20.2557,20.2316,20.2396,27200.0
2008-08-19 14:30:00,25.14,25.16,25.14,25.15,27800.0,20.2316,20.2477,20.2316,20.2396,27800.0
2008-08-19 14:35:00,25.15,25.17,25.15,25.16,27000.0,20.2396,20.2557,20.2396,20.2477,27000.0
2008-08-19 14:40:00,25.16,25.18,25.15,25.18,34400.0,20.2477,20.2638,20.2396,20.2638,34400.0
2008-08-19 14:45:00,25.17,25.27,25.17,25.26,70800.0,20.2557,20.3362,20.2557,20.3282,70800.0
2008-08-19 14:50:00,25.27,25.29,25.27,25.29,22200.0,20.3362,20.3523,20.3362,20.3523,22200.0
2008-08-19 14:55:00,25.29,25.29,25.25,25.26,28600.0,20.3523,20.3523,20.3201,20.3282,28600.0
2008-08-19 15:00:00,25.25,25.28,25.17,25.18,39000.0,20.3201,20.3443,20.2557,20.2638,39000.0
2008-08-19 15:05:00,25.18,25.18,25.15,25.16,47600.0,20.2638,20.2638,20.2396,20.2477,47600.0
2008-08-19 15:10:00,25.16,25.17,25.11,25.12,136400.0,20.2477,20.2557,20.2074,20.2155,136400.0
2008-08-19 15:15:00,25.13,25.13,25.12,25.12,56400.0,20.2235,20.2235,20.2155,20.2155,56400.0
2008-08-19 15:20:00,25.13,25.13,25.1,25.11,121000.0,20.2235,20.2235,20.1994,20.2074,121000.0
2008-08-19 15:25:00,25.13,25.15,25.11,25.13,49200.0,20.2235,20.2396,20.2074,20.2235,49200.0
2008-08-19 15:30:00,25.13,25.15,25.11,25.14,66400.0,20.2235,20.2396,20.2074,20.2316,66400.0
2008-08-19 15:35:00,25.14,25.23,25.14,25.22,51000.0,20.2316,20.304,20.2316,20.296,51000.0
2008-08-19 15:40:00,25.22,25.23,25.19,25.2,90400.0,20.296,20.304,20.2718,20.2799,90400.0
2008-08-19 15:45:00,25.2,25.22,25.2,25.21,38400.0,20.2799,20.296,20.2799,20.2879,38400.0
2008-08-19 15:50:00,25.21,25.28,25.2,25.26,137800.0,20.2879,20.3443,20.2799,20.3282,137800.0
2008-08-19 15:55:00,25.26,25.3,25.2,25.28,249200.0,20.3282,20.3603,20.2799,20.3443,249200.0
2008-08-20 09:30:00,25.27,25.36,25.18,25.27,49000.0,20.3362,20.4086,20.2638,20.3362,49000.0
2008-08-20 09:35:00,25.29,25.38,25.27,25.3,30800.0,20.3523,20.4247,20.3362,20.3603,30800.0
2008-08-20 09:40:00,25.3,25.44,25.27,25.38,84400.0,20.3603,20.473,20.3362,20.4247,84400.0
2008-08-20 09:45:00,25.35,25.44,25.29,25.29,29600.0,20.4006,20.473,20.3523,20.3523,29600.0
2008-08-20 09:50:00,25.27,25.32,25.16,25.18,31200.0,20.3362,20.3764,20.2477,20.2638,31200.0
2008-08-20 09:55:00,25.18,25.18,25.11,25.11,28600.0,20.2638,20.2638,20.2074,20.2074,28600.0
2008-08-20 10:00:00,25.1,25.19,25.08,25.18,41600.0,20.1994,20.2718,20.1833,20.2638,41600.0
2008-08-20 10:05:00,25.18,25.23,25.14,25.23,23600.0,20.2638,20.304,20.2316,20.304,23600.0
2008-08-20 10:10:00,25.25,25.27,25.18,25.25,55800.0,20.3201,20.3362,20.2638,20.3201,55800.0
2008-08-20 10:15:00,25.25,25.32,25.25,25.32,69000.0,20.3201,20.3764,20.3201,20.3764,69000.0
2008-08-20 10:20:00,25.32,25.34,25.31,25.32,49800.0,20.3764,20.3925,20.3684,20.3764,49800.0
2008-08-20 10:25:00,25.32,25.4,25.32,25.34,58800.0,20.3764,20.4408,20.3764,20.3925,58800.0
2008-08-20 10:30:00,25.34,25.36,25.29,25.32,35200.0,20.3925,20.4086,20.3523,20.3764,35200.0
2008-08-20 10:35:00,25.32,25.41,25.32,25.4,61600.0,20.3764,20.4489,20.3764,20.4408,61600.0
2008-08-20 10:40:00,25.35,25.4,25.33,25.36,18000.0,20.4006,20.4408,20.3845,20.4086,18000.0
2008-08-20 10:45:00,25.37,25.37,25.3,25.32,24600.0,20.4167,20.4167,20.3603,20.3764,24600.0
2008-08-20 10:50:00,25.31,25.37,25.3,25.36,31800.0,20.3684,20.4167,20.3603,20.4086,31800.0
2008-08-20 10:55:00,25.36,25.43,25.36,25.43,39800.0,20.4086,20.465,20.4086,20.465,39800.0
2008-08-20 11:00:00,25.43,25.43,25.38,25.38,35000.0,20.465,20.465,20.4247,20.4247,35000.0
2008-08-20 11:05:00,25.38,25.43,25.38,25.43,21200.0,20.4247,20.465,20.4247,20.465,21200.0
2008-08-20 11:10:00,25.43,25.5,25.43,25.43,100600.0,20.465,20.5213,20.465,20.465,100600.0
2008-08-20 11:15:00,25.43,25.46,25.35,25.4,21600.0,20.465,20.4891,20.4006,20.4408,21600.0
2008-08-20 11:20:00,25.4,25.4,25.38,25.38,23600.0,20.4408,20.4408,20.4247,20.4247,23600.0
2008-08-20 11:25:00,25.39,25.39,25.36,25.38,12600.0,20.4328,20.4328,20.4086,20.4247,12600.0
2008-08-20 11:30:00,25.38,25.39,25.31,25.31,19200.0,20.4247,20.4328,20.3684,20.3684,19200.0
2008-08-20 11:35:00,25.3,25.31,25.28,25.3,14200.0,20.3603,20.3684,20.3443,20.3603,14200.0
2008-08-20 11:40:00,25.3,25.33,25.28,25.32,16000.0,20.3603,20.3845,20.3443,20.3764,16000.0
2008-08-20 11:45:00,25.32,25.36,25.3,25.35,39200.0,20.3764,20.4086,20.3603,20.4006,39200.0
2008-08-20 11:50:00,25.36,25.36,25.31,25.35,45600.0,20.4086,20.4086,20.3684,20.4006,45600.0
2008-08-20 11:55:00,25.35,25.36,25.34,25.35,11200.0,20.4006,20.4086,20.3925,20.4006,11200.0
2008-08-20 12:00:00,25.35,25.36,25.3,25.3,10000.0,20.4006,20.4086,20.3603,20.3603,10000.0
2008-08-20 12:05:00,25.31,25.34,25.3,25.34,19400.0,20.3684,20.3925,20.3603,20.3925,19400.0
2008-08-20 12:10:00,25.34,25.34,25.32,25.33,19200.0,20.3925,20.3925,20.3764,20.3845,19200.0
2008-08-20 12:15:00,25.33,25.34,25.31,25.31,11800.0,20.3845,20.3925,20.3684,20.3684,11800.0
2008-08-20 12:20:00,25.31,25.38,25.3,25.37,20200.0,20.3684,20.4247,20.3603,20.4167,20200.0
2008-08-20 12:25:00,25.38,25.38,25.36,25.38,11000.0,20.4247,20.4247,20.4086,20.4247,11000.0
2008-08-20 12:30:00,25.39,25.39,25.35,25.36,6400.0,20.4328,20.4328,20.4006,20.4086,6400.0
2008-08-20 12:35:00,25.36,25.39,25.36,25.39,12200.0,20.4086,20.4328,20.4086,20.4328,12200.0
2008-08-20 12:40:00,25.39,25.42,25.38,25.42,22600.0,20.4328,20.4569,20.4247,20.4569,22600.0
2008-08-20 12:45:00,25.41,25.41,25.36,25.36,16600.0,20.4489,20.4489,20.4086,20.4086,16600.0
2008-08-20 12:50:00,25.36,25.4,25.33,25.4,25600.0,20.4086,20.4408,20.3845,20.4408,25600.0
2008-08-20 12:55:00,25.4,25.4,25.37,25.39,7200.0,20.4408,20.4408,20.4167,20.4328,7200.0
2008-08-20 13:00:00,25.39,25.39,25.35,25.37,13400.0,20.4328,20.4328,20.4006,20.4167,13400.0
2008-08-20 13:05:00,25.37,25.42,25.36,25.42,30200.0,20.4167,20.4569,20.4086,20.4569,30200.0
2008-08-20 13:10:00,25.41,25.41,25.36,25.4,57000.0,20.4489,20.4489,20.4086,20.4408,57000.0
2008-08-20 13:15:00,25.4,25.4,25.36,25.38,12200.0,20.4408,20.4408,20.4086,20.4247,12200.0
2008-08-20 13:20:00,25.38,25.38,25.34,25.35,18200.0,20.4247,20.4247,20.3925,20.4006,18200.0
2008-08-20 13:25:00,25.35,25.36,25.32,25.33,31600.0,20.4006,20.4086,20.3764,20.3845,31600.0
2008-08-20 13:30:00,25.33,25.34,25.3,25.32,24400.0,20.3845,20.3925,20.3603,20.3764,24400.0
2008-08-20 13:35:00,25.32,25.33,25.3,25.31,8800.0,20.3764,20.3845,20.3603,20.3684,8800.0
2008-08-20 13:40:00,25.3,25.32,25.3,25.31,11400.0,20.3603,20.3764,20.3603,20.3684,11400.0
2008-08-20 13:45:00,25.31,25.35,25.31,25.32,22200.0,20.3684,20.4006,20.3684,20.3764,22200.0
2008-08-20 13:50:00,25.32,25.33,25.29,25.3,9200.0,20.3764,20.3845,20.3523,20.3603,9200.0
2008-08-20 13:55:00,25.31,25.31,25.24,25.25,37000.0,20.3684,20.3684,20.3121,20.3201,37000.0
2008-08-20 14:00:00,25.25,25.25,25.2,25.21,15600.0,20.3201,20.3201,20.2799,20.2879,15600.0
2008-08-20 14:05:00,25.21,25.22,25.18,25.18,23400.0,20.2879,20.296,20.2638,20.2638,23400.0
2008-08-20 14:10:00,25.18,25.2,25.17,25.17,18600.0,20.2638,20.2799,20.2557,20.2557,18600.0
2008-08-20 14:15:00,25.16,25.17,25.15,25.16,24800.0,20.2477,20.2557,20.2396,20.2477,24800.0
2008-08-20 14:20:00,25.16,25.17,25.14,25.15,24000.0,20.2477,20.2557,20.2316,20.2396,24000.0
2008-08-20 14:25:00,25.15,25.17,25.14,25.15,23400.0,20.2396,20.2557,20.2316,20.2396,23400.0
2008-08-20 14:30:00,25.15,25.15,25.13,25.14,30200.0,20.2396,20.2396,20.2235,20.2316,30200.0
2008-08-20 14:35:00,25.14,25.16,25.13,25.13,26600.0,20.2316,20.2477,20.2235,20.2235,26600.0
2008-08-20 14:40:00,25.14,25.16,25.11,25.16,34200.0,20.2316,20.2477,20.2074,20.2477,34200.0
2008-08-20 14:45:00,25.15,25.15,25.11,25.11,25400.0,20.2396,20.2396,20.2074,20.2074,25400.0
2008-08-20 14:50:00,25.11,25.16,25.11,25.15,25600.0,20.2074,20.2477,20.2074,20.2396,25600.0
2008-08-20 14:55:00,25.16,25.17,25.14,25.17,23600.0,20.2477,20.2557,20.2316,20.2557,23600.0
2008-08-20 15:00:00,25.16,25.21,25.15,25.18,26600.0,20.2477,20.2879,20.2396,20.2638,26600.0
2008-08-20 15:05:00,25.17,25.17,25.14,25.15,19200.0,20.2557,20.2557,20.2316,20.2396,19200.0
2008-08-20 15:10:00,25.15,25.15,25.13,25.14,24800.0,20.2396,20.2396,20.2235,20.2316,24800.0
2008-08-20 15:15:00,25.14,25.14,25.11,25.11,30800.0,20.2316,20.2316,20.2074,20.2074,30800.0
2008-08-20 15:20:00,25.11,25.11,25.08,25.08,41200.0,20.2074,20.2074,20.1833,20.1833,41200.0
2008-08-20 15:25:00,25.09,25.1,25.08,25.08,42600.0,20.1913,20.1994,20.1833,20.1833,42600.0
2008-08-20 15:30:00,25.08,25.09,25.06,25.08,57600.0,20.1833,20.1913,20.1672,20.1833,57600.0
2008-08-20 15:35:00,25.08,25.13,25.08,25.1,61000.0,20.1833,20.2235,20.1833,20.1994,61000.0
2008-08-20 15:40:00,25.11,25.13,25.08,25.11,72800.0,20.2074,20.2235,20.1833,20.2074,72800.0
2008-08-20 15:45:00,25.11,25.11,25.07,25.1,92000.0,20.2074,20.2074,20.1753,20.1994,92000.0
2008-08-20 15:50:00,25.1,25.11,25.08,25.1,94200.0,20.1994,20.2074,20.1833,20.1994,94200.0
2008-08-20 15:55:00,25.1,25.13,25.09,25.12,104400.0,20.1994,20.2235,20.1913,20.2155,104400.0
2008-08-21 09:30:00,24.93,24.93,24.75,24.86,60800.0,20.0626,20.0626,19.9177,20.0063,60800.0
2008-08-21 09:35:00,24.86,24.98,24.83,24.98,103600.0,20.0063,20.1028,19.9821,20.1028,103600.0
2008-08-21 09:40:00,24.99,24.99,24.89,24.9,37400.0,20.1109,20.1109,20.0304,20.0384,37400.0
2008-08-21 09:45:00,24.9,24.94,24.86,24.91,173200.0,20.0384,20.0706,20.0063,20.0465,173200.0
2008-08-21 09:50:00,24.9,24.99,24.88,24.96,73000.0,20.0384,20.1109,20.0223,20.0867,73000.0
2008-08-21 09:55:00,24.97,24.98,24.91,24.96,98200.0,20.0948,20.1028,20.0465,20.0867,98200.0
2008-08-21 10:00:00,24.96,25.03,24.93,24.99,106200.0,20.0867,20.1431,20.0626,20.1109,106200.0
2008-08-21 10:05:00,24.99,24.99,24.88,24.89,81600.0,20.1109,20.1109,20.0223,20.0304,81600.0
2008-08-21 10:10:00,24.89,24.94,24.89,24.94,108000.0,20.0304,20.0706,20.0304,20.0706,108000.0
2008-08-21 10:15:00,24.93,25.03,24.93,24.98,55200.0,20.0626,20.1431,20.0626,20.1028,55200.0
2008-08-21 10:20:00,24.98,25.0,24.97,24.97,45800.0,20.1028,20.1189,20.0948,20.0948,45800.0
2008-08-21 10:25:00,24.97,24.99,24.97,24.98,38600.0,20.0948,20.1109,20.0948,20.1028,38600.0
2008-08-21 10:30:00,24.98,24.99,24.97,24.98,21800.0,20.1028,20.1109,20.0948,20.1028,21800.0
2008-08-21 10:35:00,24.99,25.0,24.97,24.98,45600.0,20.1109,20.1189,20.0948,20.1028,45600.0
2008-08-21 10:40:00,24.99,24.99,24.9,24.91,41200.0,20.1109,20.1109,20.0384,20.0465,41200.0
2008-08-21 10:45:00,24.91,24.91,24.83,24.83,105400.0,20.0465,20.0465,19.9821,19.9821,105400.0
2008-08-21 10:50:00,24.83,24.85,24.81,24.82,75800.0,19.9821,19.9982,19.966,19.9741,75800.0
2008-08-21 10:55:00,24.82,24.84,24.81,24.83,78400.0,19.9741,19.9902,19.966,19.9821,78400.0
2008-08-21 11:00:00,24.82,24.83,24.81,24.82,20200.0,19.9741,19.9821,19.966,19.9741,20200.0
2008-08-21 11:05:00,24.82,24.83,24.81,24.81,62000.0,19.9741,19.9821,19.966,19.966,62000.0
2008-08-21 11:10:00,24.81,24.86,24.81,24.86,39000.0,19.966,20.0063,19.966,20.0063,39000.0
2008-08-21 11:15:00,24.86,24.89,24.84,24.88,70200.0,20.0063,20.0304,19.9902,20.0223,70200.0
2008-08-21 11:20:00,24.89,24.9,24.89,24.9,30400.0,20.0304,20.0384,20.0304,20.0384,30400.0
2008-08-21 11:25:00,24.89,24.92,24.89,24.91,25400.0,20.0304,20.0545,20.0304,20.0465,25400.0
2008-08-21 11:30:00,24.91,24.93,24.9,24.93,65400.0,20.0465,20.0626,20.0384,20.0626,65400.0
2008-08-21 11:35:00,24.93,24.95,24.93,24.95,32600.0,20.0626,20.0787,20.0626,20.0787,32600.0
2008-08-21 11:40:00,24.95,25.04,24.93,25.01,151200.0,20.0787,20.1511,20.0626,20.127,151200.0
2008-08-21 11:45:00,25.02,25.05,25.02,25.04,66600.0,20.135,20.1592,20.135,20.1511,66600.0
2008-08-21 11:50:00,25.04,25.05,25.0,25.0,49600.0,20.1511,20.1592,20.1189,20.1189,49600.0
2008-08-21 11:55:00,25.0,25.0,24.95,24.96,65200.0,20.1189,20.1189,20.0787,20.0867,65200.0
2008-08-21 12:00:00,24.97,25.0,24.97,25.0,47000.0,20.0948,20.1189,20.0948,20.1189,47000.0
2008-08-21 12:05:00,25.01,25.01,24.99,25.0,70000.0,20.127,20.127,20.1109,20.1189,70000.0
2008-08-21 12:10:00,25.0,25.01,25.0,25.0,69400.0,20.1189,20.127,20.1189,20.1189,69400.0
2008-08-21 12:15:00,25.0,25.0,24.99,25.0,53400.0,20.1189,20.1189,20.1109,20.1189,53400.0
2008-08-21 12:20:00,25.0,25.02,24.96,25.01,282800.0,20.1189,20.135,20.0867,20.127,282800.0
2008-08-21 12:25:00,25.01,25.01,24.99,24.99,14600.0,20.127,20.127,20.1109,20.1109,14600.0
2008-08-21 12:30:00,25.0,25.0,24.98,24.98,57600.0,20.1189,20.1189,20.1028,20.1028,57600.0
2008-08-21 12:35:00,24.99,24.99,24.97,24.99,27200.0,20.1109,20.1109,20.0948,20.1109,27200.0
2008-08-21 12:40:00,24.98,24.99,24.97,24.98,18600.0,20.1028,20.1109,20.0948,20.1028,18600.0
2008-08-21 12:45:00,24.98,24.99,24.97,24.98,30000.0,20.1028,20.1109,20.0948,20.1028,30000.0
2008-08-21 12:50:00,24.98,24.99,24.97,24.97,6200.0,20.1028,20.1109,20.0948,20.0948,6200.0
2008-08-21 12:55:00,24.98,24.99,24.97,24.97,118600.0,20.1028,20.1109,20.0948,20.0948,118600.0
2008-08-21 13:00:00,24.98,24.98,24.96,24.98,59600.0,20.1028,20.1028,20.0867,20.1028,59600.0
2008-08-21 13:05:00,24.98,24.98,24.95,24.96,29400.0,20.1028,20.1028,20.0787,20.0867,29400.0
2008-08-21 13:10:00,24.96,24.96,24.93,24.94,34000.0,20.0867,20.0867,20.0626,20.0706,34000.0
2008-08-21 13:15:00,24.95,24.95,24.93,24.94,17600.0,20.0787,20.0787,20.0626,20.0706,17600.0
2008-08-21 13:20:00,24.94,24.96,24.94,24.95,31200.0,20.0706,20.0867,20.0706,20.0787,31200.0
2008-08-21 13:25:00,24.95,24.95,24.92,24.93,137000.0,20.0787,20.0787,20.0545,20.0626,137000.0
2008-08-21 13:30:00,24.93,24.95,24.93,24.93,27600.0,20.0626,20.0787,20.0626,20.0626,27600.0
2008-08-21 13:35:00,24.95,24.96,24.94,24.95,26200.0,20.0787,20.0867,20.0706,20.0787,26200.0
2008-08-21 13:40:00,24.95,24.95,24.93,24.95,33200.0,20.0787,20.0787,20.0626,20.0787,33200.0
2008-08-21 13:45:00,24.95,24.95,24.93,24.95,35600.0,20.0787,20.0787,20.0626,20.0787,35600.0
2008-08-21 13:50:00,24.95,24.95,24.91,24.91,33800.0,20.0787,20.0787,20.0465,20.0465,33800.0
2008-08-21 13:55:00,24.91,24.92,24.91,24.92,12000.0,20.0465,20.0545,20.0465,20.0545,12000.0
2008-08-21 14:00:00,24.92,24.97,24.92,24.97,33800.0,20.0545,20.0948,20.0545,20.0948,33800.0
2008-08-21 14:05:00,24.96,24.97,24.93,24.93,23600.0,20.0867,20.0948,20.0626,20.0626,23600.0
2008-08-21 14:10:00,24.93,24.96,24.93,24.94,53600.0,20.0626,20.0867,20.0626,20.0706,53600.0
2008-08-21 14:15:00,24.94,24.95,24.93,24.93,182200.0,20.0706,20.0787,20.0626,20.0626,182200.0
2008-08-21 14:20:00,24.93,24.95,24.93,24.93,49200.0,20.0626,20.0787,20.0626,20.0626,49200.0
2008-08-21 14:25:00,24.93,24.93,24.92,24.92,42400.0,20.0626,20.0626,20.0545,20.0545,42400.0
2008-08-21 14:30:00,24.92,24.95,24.92,24.94,50400.0,20.0545,20.0787,20.0545,20.0706,50400.0
2008-08-21 14:35:00,24.94,24.96,24.93,24.93,108200.0,20.0706,20.0867,20.0626,20.0626,108200.0
2008-08-21 14:40:00,24.94,24.96,24.93,24.96,35600.0,20.0706,20.0867,20.0626,20.0867,35600.0
2008-08-21 14:45:00,24.95,24.96,24.95,24.96,32600.0,20.0787,20.0867,20.0787,20.0867,32600.0
2008-08-21 14:50:00,24.96,25.01,24.96,25.01,48200.0,20.0867,20.127,20.0867,20.127,48200.0
2008-08-21 14:55:00,25.0,25.01,24.98,24.98,39000.0,20.1189,20.127,20.1028,20.1028,39000.0
2008-08-21 15:00:00,24.98,25.06,24.98,24.98,96800.0,20.1028,20.1672,20.1028,20.1028,96800.0
2008-08-21 15:05:00,24.99,24.99,24.93,24.96,49600.0,20.1109,20.1109,20.0626,20.0867,49600.0
2008-08-21 15:10:00,24.95,24.96,24.93,24.93,49800.0,20.0787,20.0867,20.0626,20.0626,49800.0
2008-08-21 15:15:00,24.93,24.95,24.93,24.95,31400.0,20.0626,20.0787,20.0626,20.0787,31400.0
2008-08-21 15:20:00,24.95,24.96,24.94,24.95,81800.0,20.0787,20.0867,20.0706,20.0787,81800.0
2008-08-21 15:25:00,24.95,24.96,24.93,24.95,33000.0,20.0787,20.0867,20.0626,20.0787,33000.0
2008-08-21 15:30:00,24.95,25.0,24.94,25.0,31600.0,20.0787,20.1189,20.0706,20.1189,31600.0
2008-08-21 15:35:00,25.0,25.0,24.99,25.0,40200.0,20.1189,20.1189,20.1109,20.1189,40200.0
2008-08-21 15:40:00,25.0,25.03,25.0,25.03,46800.0,20.1189,20.1431,20.1189,20.1431,46800.0
2008-08-21 15:45:00,25.04,25.04,25.0,25.0,52600.0,20.1511,20.1511,20.1189,20.1189,52600.0
2008-08-21 15:50:00,25.0,25.02,25.0,25.01,37600.0,20.1189,20.135,20.1189,20.127,37600.0
2008-08-21 15:55:00,25.02,25.04,25.0,25.01,84600.0,20.135,20.1511,20.1189,20.127,84600.0
2008-08-22 09:30:00,25.18,25.25,25.15,25.2,61800.0,20.2638,20.3201,20.2396,20.2799,61800.0
2008-08-22 09:35:00,25.21,25.23,25.19,25.21,27000.0,20.2879,20.304,20.2718,20.2879,27000.0
2008-08-22 09:40:00,25.22,25.23,25.18,25.21,33400.0,20.296,20.304,20.2638,20.2879,33400.0
2008-08-22 09:45:00,25.19,25.25,25.19,25.24,37800.0,20.2718,20.3201,20.2718,20.3121,37800.0
2008-08-22 09:50:00,25.23,25.23,25.2,25.21,26000.0,20.304,20.304,20.2799,20.2879,26000.0
2008-08-22 09:55:00,25.21,25.24,25.19,25.21,13000.0,20.2879,20.3121,20.2718,20.2879,13000.0
2008-08-22 10:00:00,25.24,25.25,25.08,25.13,169600.0,20.3121,20.3201,20.1833,20.2235,169600.0
2008-08-22 10:05:00,25.13,25.2,25.13,25.19,21800.0,20.2235,20.2799,20.2235,20.2718,21800.0
2008-08-22 10:10:00,25.2,25.25,25.2,25.24,18800.0,20.2799,20.3201,20.2799,20.3121,18800.0
2008-08-22 10:15:00,25.23,25.25,25.18,25.2,130000.0,20.304,20.3201,20.2638,20.2799,130000.0
2008-08-22 10:20:00,25.2,25.2,25.15,25.15,33800.0,20.2799,20.2799,20.2396,20.2396,33800.0
2008-08-22 10:25:00,25.14,25.14,25.11,25.11,39200.0,20.2316,20.2316,20.2074,20.2074,39200.0
2008-08-22 10:30:00,25.13,25.16,25.11,25.13,50800.0,20.2235,20.2477,20.2074,20.2235,50800.0
2008-08-22 10:35:00,25.13,25.14,25.1,25.1,42200.0,20.2235,20.2316,20.1994,20.1994,42200.0
2008-08-22 10:40:00,25.11,25.13,25.1,25.11,16800.0,20.2074,20.2235,20.1994,20.2074,16800.0
2008-08-22 10:45:00,25.13,25.13,25.1,25.1,38600.0,20.2235,20.2235,20.1994,20.1994,38600.0
2008-08-22 10:50:00,25.11,25.14,25.1,25.1,38000.0,20.2074,20.2316,20.1994,20.1994,38000.0
2008-08-22 10:55:00,25.1,25.14,25.1,25.13,21000.0,20.1994,20.2316,20.1994,20.2235,21000.0
2008-08-22 11:00:00,25.14,25.18,25.13,25.18,24600.0,20.2316,20.2638,20.2235,20.2638,24600.0
2008-08-22 11:05:00,25.18,25.18,25.1,25.11,35800.0,20.2638,20.2638,20.1994,20.2074,35800.0
2008-08-22 11:10:00,25.11,25.15,25.11,25.14,17000.0,20.2074,20.2396,20.2074,20.2316,17000.0
2008-08-22 11:15:00,25.15,25.18,25.13,25.17,40800.0,20.2396,20.2638,20.2235,20.2557,40800.0
2008-08-22 11:20:00,25.16,25.18,25.16,25.17,11400.0,20.2477,20.2638,20.2477,20.2557,11400.0
2008-08-22 11:25:00,25.17,25.17,25.16,25.17,7600.0,20.2557,20.2557,20.2477,20.2557,7600.0
2008-08-22 11:30:00,25.16,25.18,25.16,25.17,18000.0,20.2477,20.2638,20.2477,20.2557,18000.0
2008-08-22 11:35:00,25.17,25.2,25.17,25.18,25200.0,20.2557,20.2799,20.2557,20.2638,25200.0
2008-08-22 11:40:00,25.18,25.18,25.16,25.18,17000.0,20.2638,20.2638,20.2477,20.2638,17000.0
2008-08-22 11:45:00,25.17,25.21,25.16,25.21,15000.0,20.2557,20.2879,20.2477,20.2879,15000.0
2008-08-22 11:50:00,25.21,25.21,25.19,25.19,10400.0,20.2879,20.2879,20.2718,20.2718,10400.0
2008-08-22 11:55:00,25.2,25.22,25.19,25.21,14400.0,20.2799,20.296,20.2718,20.2879,14400.0
2008-08-22 12:00:00,25.21,25.21,25.11,25.11,28400.0,20.2879,20.2879,20.2074,20.2074,28400.0
2008-08-22 12:05:00,25.13,25.15,25.11,25.13,10000.0,20.2235,20.2396,20.2074,20.2235,10000.0
2008-08-22 12:10:00,25.14,25.17,25.14,25.16,11000.0,20.2316,20.2557,20.2316,20.2477,11000.0
2008-08-22 12:15:00,25.17,25.18,25.16,25.16,10000.0,20.2557,20.2638,20.2477,20.2477,10000.0
2008-08-22 12:20:00,25.17,25.17,25.14,25.15,20800.0,20.2557,20.2557,20.2316,20.2396,20800.0
2008-08-22 12:25:00,25.16,25.17,25.13,25.14,14000.0,20.2477,20.2557,20.2235,20.2316,14000.0
2008-08-22 12:30:00,25.14,25.15,25.13,25.15,6600.0,20.2316,20.2396,20.2235,20.2396,6600.0
2008-08-22 12:35:00,25.15,25.16,25.15,25.16,8000.0,20.2396,20.2477,20.2396,20.2477,8000.0
2008-08-22 12:40:00,25.15,25.17,25.15,25.15,9000.0,20.2396,20.2557,20.2396,20.2396,9000.0
2008-08-22 12:45:00,25.15,25.18,25.15,25.17,14800.0,20.2396,20.2638,20.2396,20.2557,14800.0
2008-08-22 12:50:00,25.16,25.25,25.16,25.25,41000.0,20.2477,20.3201,20.2477,20.3201,41000.0
2008-08-22 12:55:00,25.25,25.25,25.19,25.22,22800.0,20.3201,20.3201,20.2718,20.296,22800.0
2008-08-22 13:00:00,25.23,25.25,25.2,25.2,31400.0,20.304,20.3201,20.2799,20.2799,31400.0
2008-08-22 13:05:00,25.21,25.25,25.21,25.23,20000.0,20.2879,20.3201,20.2879,20.304,20000.0
2008-08-22 13:10:00,25.23,25.25,25.2,25.25,17200.0,20.304,20.3201,20.2799,20.3201,17200.0
2008-08-22 13:15:00,25.23,25.29,25.21,25.29,127600.0,20.304,20.3523,20.2879,20.3523,127600.0
2008-08-22 13:20:00,25.29,25.33,25.29,25.33,19800.0,20.3523,20.3845,20.3523,20.3845,19800.0
2008-08-22 13:25:00,25.33,25.33,25.29,25.3,15600.0,20.3845,20.3845,20.3523,20.3603,15600.0
2008-08-22 13:30:00,25.3,25.3,25.25,25.25,14600.0,20.3603,20.3603,20.3201,20.3201,14600.0
2008-08-22 13:35:00,25.25,25.27,25.24,25.25,6800.0,20.3201,20.3362,20.3121,20.3201,6800.0
2008-08-22 13:40:00,25.25,25.27,25.25,25.27,8400.0,20.3201,20.3362,20.3201,20.3362,8400.0
2008-08-22 13:45:00,25.27,25.28,25.26,25.26,13000.0,20.3362,20.3443,20.3282,20.3282,13000.0
2008-08-22 13:50:00,25.26,25.29,25.25,25.27,16200.0,20.3282,20.3523,20.3201,20.3362,16200.0
2008-08-22 13:55:00,25.28,25.28,25.25,25.25,10200.0,20.3443,20.3443,20.3201,20.3201,10200.0
2008-08-22 14:00:00,25.25,25.28,25.25,25.27,14600.0,20.3201,20.3443,20.3201,20.3362,14600.0
2008-08-22 14:05:00,25.27,25.28,25.25,25.26,24200.0,20.3362,20.3443,20.3201,20.3282,24200.0
2008-08-22 14:10:00,25.26,25.27,25.24,25.25,31000.0,20.3282,20.3362,20.3121,20.3201,31000.0
2008-08-22 14:15:00,25.25,25.28,25.25,25.27,24400.0,20.3201,20.3443,20.3201,20.3362,24400.0
2008-08-22 14:20:00,25.27,25.31,25.26,25.28,36600.0,20.3362,20.3684,20.3282,20.3443,36600.0
2008-08-22 14:25:00,25.29,25.31,25.27,25.29,21400.0,20.3523,20.3684,20.3362,20.3523,21400.0
2008-08-22 14:30:00,25.28,25.32,25.27,25.3,26200.0,20.3443,20.3764,20.3362,20.3603,26200.0
2008-08-22 14:35:00,25.3,25.3,25.27,25.3,26400.0,20.3603,20.3603,20.3362,20.3603,26400.0
2008-08-22 14:40:00,25.3,25.32,25.28,25.28,28800.0,20.3603,20.3764,20.3443,20.3443,28800.0
2008-08-22 14:45:00,25.29,25.31,25.25,25.25,26800.0,20.3523,20.3684,20.3201,20.3201,26800.0
2008-08-22 14:50:00,25.25,25.27,25.24,25.25,17000.0,20.3201,20.3362,20.3121,20.3201,17000.0
2008-08-22 14:55:00,25.26,25.28,25.25,25.25,22800.0,20.3282,20.3443,20.3201,20.3201,22800.0
2008-08-22 15:00:00,25.25,25.28,25.22,25.25,33400.0,20.3201,20.3443,20.296,20.3201,33400.0
2008-08-22 15:05:00,25.25,25.28,25.24,25.28,30000.0,20.3201,20.3443,20.3121,20.3443,30000.0
2008-08-22 15:10:00,25.28,25.31,25.27,25.3,38600.0,20.3443,20.3684,20.3362,20.3603,38600.0
2008-08-22 15:15:00,25.3,25.32,25.29,25.31,23600.0,20.3603,20.3764,20.3523,20.3684,23600.0
2008-08-22 15:20:00,25.31,25.31,25.25,25.28,51000.0,20.3684,20.3684,20.3201,20.3443,51000.0
2008-08-22 15:25:00,25.28,25.28,25.24,25.24,137800.0,20.3443,20.3443,20.3121,20.3121,137800.0
2008-08-22 15:30:00,25.25,25.25,25.24,25.25,601800.0,20.3201,20.3201,20.3121,20.3201,601800.0
2008-08-22 15:35:00,25.25,25.29,25.24,25.24,74000.0,20.3201,20.3523,20.3121,20.3121,74000.0
2008-08-22 15:40:00,25.25,25.25,25.23,25.23,101200.0,20.3201,20.3201,20.304,20.304,101200.0
2008-08-22 15:45:00,25.24,25.26,25.23,25.25,48200.0,20.3121,20.3282,20.304,20.3201,48200.0
2008-08-22 15:50:00,25.25,25.28,25.25,25.25,43800.0,20.3201,20.3443,20.3201,20.3201,43800.0
2008-08-22 15:55:00,25.25,25.25,25.23,25.25,76800.0,20.3201,20.3201,20.304,20.3201,76800.0
2008-08-25 09:30:00,25.08,25.23,24.82,24.98,36400.0,20.1833,20.304,19.9741,20.1028,36400.0
2008-08-25 09:35:00,24.99,25.07,24.98,25.01,14800.0,20.1109,20.1753,20.1028,20.127,14800.0
2008-08-25 09:40:00,25.03,25.11,25.02,25.09,20000.0,20.1431,20.2074,20.135,20.1913,20000.0
2008-08-25 09:45:00,25.08,25.11,25.07,25.09,20000.0,20.1833,20.2074,20.1753,20.1913,20000.0
2008-08-25 09:50:00,25.1,25.11,25.07,25.07,11800.0,20.1994,20.2074,20.1753,20.1753,11800.0
2008-08-25 09:55:00,25.06,25.07,25.03,25.04,32000.0,20.1672,20.1753,20.1431,20.1511,32000.0
2008-08-25 10:00:00,25.04,25.05,25.0,25.02,71800.0,20.1511,20.1592,20.1189,20.135,71800.0
2008-08-25 10:05:00,25.02,25.03,25.0,25.03,20000.0,20.135,20.1431,20.1189,20.1431,20000.0
2008-08-25 10:10:00,25.03,25.06,24.99,24.99,87400.0,20.1431,20.1672,20.1109,20.1109,87400.0
2008-08-25 10:15:00,24.99,25.0,24.99,25.0,17400.0,20.1109,20.1189,20.1109,20.1189,17400.0
2008-08-25 10:20:00,25.0,25.01,24.99,25.0,25000.0,20.1189,20.127,20.1109,20.1189,25000.0
2008-08-25 10:25:00,25.02,25.05,25.0,25.04,10000.0,20.135,20.1592,20.1189,20.1511,10000.0
2008-08-25 10:30:00,25.04,25.05,25.0,25.02,26400.0,20.1511,20.1592,20.1189,20.135,26400.0
2008-08-25 10:35:00,25.02,25.09,25.01,25.06,17800.0,20.135,20.1913,20.127,20.1672,17800.0
2008-08-25 10:40:00,25.05,25.08,25.05,25.07,12200.0,20.1592,20.1833,20.1592,20.1753,12200.0
2008-08-25 10:45:00,25.07,25.07,25.01,25.01,16000.0,20.1753,20.1753,20.127,20.127,16000.0
2008-08-25 10:50:00,25.0,25.03,24.98,24.99,18400.0,20.1189,20.1431,20.1028,20.1109,18400.0
2008-08-25 10:55:00,25.0,25.0,24.97,24.99,8400.0,20.1189,20.1189,20.0948,20.1109,8400.0
2008-08-25 11:00:00,24.98,24.98,24.97,24.97,8600.0,20.1028,20.1028,20.0948,20.0948,8600.0
2008-08-25 11:05:00,24.97,24.97,24.96,24.97,10000.0,20.0948,20.0948,20.0867,20.0948,10000.0
2008-08-25 11:10:00,24.97,25.0,24.96,24.98,19600.0,20.0948,20.1189,20.0867,20.1028,19600.0
2008-08-25 11:15:00,24.98,24.99,24.97,24.98,5200.0,20.1028,20.1109,20.0948,20.1028,5200.0
2008-08-25 11:20:00,24.98,24.98,24.97,24.98,7600.0,20.1028,20.1028,20.0948,20.1028,7600.0
2008-08-25 11:25:00,24.98,25.0,24.98,25.0,12400.0,20.1028,20.1189,20.1028,20.1189,12400.0
2008-08-25 11:30:00,25.0,25.02,25.0,25.0,11600.0,20.1189,20.135,20.1189,20.1189,11600.0
2008-08-25 11:35:00,25.0,25.02,25.0,25.02,7200.0,20.1189,20.135,20.1189,20.135,7200.0
2008-08-25 11:40:00,25.01,25.01,25.0,25.0,3000.0,20.127,20.127,20.1189,20.1189,3000.0
2008-08-25 11:45:00,25.0,25.0,25.0,25.0,3000.0,20.1189,20.1189,20.1189,20.1189,3000.0
2008-08-25 11:50:00,25.0,25.0,24.99,25.0,19000.0,20.1189,20.1189,20.1109,20.1189,19000.0
2008-08-25 11:55:00,25.0,25.0,24.92,24.92,33600.0,20.1189,20.1189,20.0545,20.0545,33600.0
2008-08-25 12:00:00,24.93,24.94,24.91,24.93,21600.0,20.0626,20.0706,20.0465,20.0626,21600.0
2008-08-25 12:05:00,24.94,24.94,24.91,24.93,11600.0,20.0706,20.0706,20.0465,20.0626,11600.0
2008-08-25 12:10:00,24.93,24.93,24.92,24.92,7000.0,20.0626,20.0626,20.0545,20.0545,7000.0
2008-08-25 12:15:00,24.92,24.93,24.91,24.91,13800.0,20.0545,20.0626,20.0465,20.0465,13800.0
2008-08-25 12:20:00,24.91,24.93,24.91,24.92,13400.0,20.0465,20.0626,20.0465,20.0545,13400.0
2008-08-25 12:25:00,24.93,24.93,24.92,24.93,10200.0,20.0626,20.0626,20.0545,20.0626,10200.0
2008-08-25 12:30:00,24.93,24.93,24.91,24.92,10800.0,20.0626,20.0626,20.0465,20.0545,10800.0
2008-08-25 12:35:00,24.92,24.98,24.91,24.97,22400.0,20.0545,20.1028,20.0465,20.0948,22400.0
2008-08-25 12:40:00,24.97,24.98,24.95,24.97,12200.0,20.0948,20.1028,20.0787,20.0948,12200.0
2008-08-25 12:45:00,24.97,24.99,24.96,24.98,15000.0,20.0948,20.1109,20.0867,20.1028,15000.0
2008-08-25 12:50:00,24.98,24.98,24.95,24.96,22000.0,20.1028,20.1028,20.0787,20.0867,22000.0
2008-08-25 12:55:00,24.96,25.0,24.95,25.0,14800.0,20.0867,20.1189,20.0787,20.1189,14800.0
2008-08-25 13:00:00,25.0,25.05,24.97,25.03,19600.0,20.1189,20.1592,20.0948,20.1431,19600.0
2008-08-25 13:05:00,25.04,25.04,25.02,25.02,13800.0,20.1511,20.1511,20.135,20.135,13800.0
2008-08-25 13:10:00,25.01,25.02,25.0,25.0,13200.0,20.127,20.135,20.1189,20.1189,13200.0
2008-08-25 13:15:00,25.0,25.0,24.99,24.99,44800.0,20.1189,20.1189,20.1109,20.1109,44800.0
2008-08-25 13:20:00,25.0,25.0,24.99,24.99,6200.0,20.1189,20.1189,20.1109,20.1109,6200.0
2008-08-25 13:25:00,24.99,25.03,24.99,25.0,17400.0,20.1109,20.1431,20.1109,20.1189,17400.0
2008-08-25 13:30:00,25.0,25.0,24.99,25.0,5200.0,20.1189,20.1189,20.1109,20.1189,5200.0
2008-08-25 13:35:00,24.99,25.0,24.97,24.97,13600.0,20.1109,20.1189,20.0948,20.0948,13600.0
2008-08-25 13:40:00,24.98,24.98,24.96,24.96,20800.0,20.1028,20.1028,20.0867,20.0867,20800.0
2008-08-25 13:45:00,24.96,24.96,24.95,24.95,21200.0,20.0867,20.0867,20.0787,20.0787,21200.0
2008-08-25 13:50:00,24.95,24.96,24.94,24.96,13600.0,20.0787,20.0867,20.0706,20.0867,13600.0
2008-08-25 13:55:00,24.96,24.97,24.94,24.95,18600.0,20.0867,20.0948,20.0706,20.0787,18600.0
2008-08-25 14:00:00,24.95,24.96,24.95,24.96,14600.0,20.0787,20.0867,20.0787,20.0867,14600.0
2008-08-25 14:05:00,24.95,24.97,24.94,24.96,47600.0,20.0787,20.0948,20.0706,20.0867,47600.0
2008-08-25 14:10:00,24.95,24.97,24.95,24.96,19000.0,20.0787,20.0948,20.0787,20.0867,19000.0
2008-08-25 14:15:00,24.95,24.96,24.95,24.95,11200.0,20.0787,20.0867,20.0787,20.0787,11200.0
2008-08-25 14:20:00,24.95,24.96,24.95,24.95,29800.0,20.0787,20.0867,20.0787,20.0787,29800.0
2008-08-25 14:25:00,24.95,24.95,24.93,24.93,13400.0,20.0787,20.0787,20.0626,20.0626,13400.0
2008-08-25 14:30:00,24.93,24.95,24.92,24.95,12200.0,20.0626,20.0787,20.0545,20.0787,12200.0
2008-08-25 14:35:00,24.95,24.95,24.93,24.95,15600.0,20.0787,20.0787,20.0626,20.0787,15600.0
2008-08-25 14:40:00,24.93,24.94,24.92,24.93,28600.0,20.0626,20.0706,20.0545,20.0626,28600.0
2008-08-25 14:45:00,24.93,24.96,24.93,24.96,13800.0,20.0626,20.0867,20.0626,20.0867,13800.0
2008-08-25 14:50:00,24.96,24.96,24.93,24.93,25000.0,20.0867,20.0867,20.0626,20.0626,25000.0
2008-08-25 14:55:00,24.93,24.93,24.89,24.91,30800.0,20.0626,20.0626,20.0304,20.0465,30800.0
2008-08-25 15:00:00,24.91,24.96,24.9,24.92,37400.0,20.0465,20.0867,20.0384,20.0545,37400.0
2008-08-25 15:05:00,24.92,24.92,24.87,24.87,49600.0,20.0545,20.0545,20.0143,20.0143,49600.0
2008-08-25 15:10:00,24.87,24.9,24.86,24.87,48200.0,20.0143,20.0384,20.0063,20.0143,48200.0
2008-08-25 15:15:00,24.88,24.91,24.88,24.9,30200.0,20.0223,20.0465,20.0223,20.0384,30200.0
2008-08-25 15:20:00,24.9,24.91,24.89,24.9,23400.0,20.0384,20.0465,20.0304,20.0384,23400.0
2008-08-25 15:25:00,24.91,24.91,24.86,24.86,29200.0,20.0465,20.0465,20.0063,20.0063,29200.0
2008-08-25 15:30:00,24.88,24.9,24.87,24.89,28000.0,20.0223,20.0384,20.0143,20.0304,28000.0
2008-08-25 15:35:00,24.88,24.9,24.87,24.88,39400.0,20.0223,20.0384,20.0143,20.0223,39400.0
2008-08-25 15:40:00,24.88,24.91,24.87,24.9,43600.0,20.0223,20.0465,20.0143,20.0384,43600.0
2008-08-25 15:45:00,24.9,24.99,24.9,24.98,53200.0,20.0384,20.1109,20.0384,20.1028,53200.0
2008-08-25 15:50:00,24.98,25.0,24.95,24.96,41000.0,20.1028,20.1189,20.0787,20.0867,41000.0
2008-08-25 15:55:00,24.96,25.02,24.95,24.98,126000.0,20.0867,20.135,20.0787,20.1028,126000.0
2008-08-26 09:30:00,24.91,25.0,24.91,24.98,13200.0,20.0465,20.1189,20.0465,20.1028,13200.0
2008-08-26 09:35:00,24.93,24.96,24.89,24.89,28200.0,20.0626,20.0867,20.0304,20.0304,28200.0
2008-08-26 09:40:00,24.89,24.95,24.86,24.91,17200.0,20.0304,20.0787,20.0063,20.0465,17200.0
2008-08-26 09:45:00,24.91,24.93,24.89,24.92,16000.0,20.0465,20.0626,20.0304,20.0545,16000.0
2008-08-26 09:50:00,24.91,24.92,24.88,24.88,9800.0,20.0465,20.0545,20.0223,20.0223,9800.0
2008-08-26 09:55:00,24.88,24.9,24.87,24.88,13200.0,20.0223,20.0384,20.0143,20.0223,13200.0
2008-08-26 10:00:00,24.88,24.96,24.88,24.94,37600.0,20.0223,20.0867,20.0223,20.0706,37600.0
2008-08-26 10:05:00,24.93,24.99,24.91,24.93,19600.0,20.0626,20.1109,20.0465,20.0626,19600.0
2008-08-26 10:10:00,24.94,24.98,24.91,24.91,15800.0,20.0706,20.1028,20.0465,20.0465,15800.0
2008-08-26 10:15:00,24.9,24.91,24.88,24.9,13600.0,20.0384,20.0465,20.0223,20.0384,13600.0
2008-08-26 10:20:00,24.9,24.93,24.89,24.93,16800.0,20.0384,20.0626,20.0304,20.0626,16800.0
2008-08-26 10:25:00,24.95,25.02,24.95,25.02,62400.0,20.0787,20.135,20.0787,20.135,62400.0
2008-08-26 10:30:00,25.02,25.08,25.02,25.07,53800.0,20.135,20.1833,20.135,20.1753,53800.0
2008-08-26 10:35:00,25.07,25.07,25.02,25.02,23600.0,20.1753,20.1753,20.135,20.135,23600.0
2008-08-26 10:40:00,25.02,25.03,24.99,24.99,16200.0,20.135,20.1431,20.1109,20.1109,16200.0
2008-08-26 10:45:00,24.99,25.03,24.98,25.02,21400.0,20.1109,20.1431,20.1028,20.135,21400.0
2008-08-26 10:50:00,25.03,25.08,25.02,25.06,31200.0,20.1431,20.1833,20.135,20.1672,31200.0
2008-08-26 10:55:00,25.06,25.08,25.05,25.05,10800.0,20.1672,20.1833,20.1592,20.1592,10800.0
2008-08-26 11:00:00,25.05,25.06,25.02,25.02,19400.0,20.1592,20.1672,20.135,20.135,19400.0
2008-08-26 11:05:00,25.01,25.01,24.97,24.98,13000.0,20.127,20.127,20.0948,20.1028,13000.0
2008-08-26 11:10:00,24.98,24.98,24.97,24.97,21000.0,20.1028,20.1028,20.0948,20.0948,21000.0
2008-08-26 11:15:00,24.97,24.98,24.97,24.98,13200.0,20.0948,20.1028,20.0948,20.1028,13200.0
2008-08-26 11:20:00,24.98,25.02,24.98,25.0,34200.0,20.1028,20.135,20.1028,20.1189,34200.0
2008-08-26 11:25:00,25.0,25.02,25.0,25.02,13000.0,20.1189,20.135,20.1189,20.135,13000.0
2008-08-26 11:30:00,25.02,25.02,25.0,25.0,18800.0,20.135,20.135,20.1189,20.1189,18800.0
2008-08-26 11:35:00,25.0,25.0,24.97,24.99,17200.0,20.1189,20.1189,20.0948,20.1109,17200.0
2008-08-26 11:40:00,24.99,25.0,24.98,25.0,15600.0,20.1109,20.1189,20.1028,20.1189,15600.0
2008-08-26 11:45:00,25.0,25.01,25.0,25.01,11000.0,20.1189,20.127,20.1189,20.127,11000.0
2008-08-26 11:50:00,25.01,25.01,24.98,25.0,34200.0,20.127,20.127,20.1028,20.1189,34200.0
2008-08-26 11:55:00,25.0,25.0,24.98,24.99,13000.0,20.1189,20.1189,20.1028,20.1109,13000.0
2008-08-26 12:00:00,24.99,24.99,24.95,24.95,15800.0,20.1109,20.1109,20.0787,20.0787,15800.0
2008-08-26 12:05:00,24.95,24.97,24.95,24.96,9400.0,20.0787,20.0948,20.0787,20.0867,9400.0
2008-08-26 12:10:00,24.96,24.96,24.95,24.96,8800.0,20.0867,20.0867,20.0787,20.0867,8800.0
2008-08-26 12:15:00,24.95,24.96,24.94,24.96,9800.0,20.0787,20.0867,20.0706,20.0867,9800.0
2008-08-26 12:20:00,24.96,24.99,24.96,24.98,10800.0,20.0867,20.1109,20.0867,20.1028,10800.0
2008-08-26 12:25:00,24.98,24.98,24.94,24.95,10200.0,20.1028,20.1028,20.0706,20.0787,10200.0
2008-08-26 12:30:00,24.95,24.97,24.94,24.97,9400.0,20.0787,20.0948,20.0706,20.0948,9400.0
2008-08-26 12:35:00,24.98,24.99,24.98,24.98,4600.0,20.1028,20.1109,20.1028,20.1028,4600.0
2008-08-26 12:40:00,24.97,24.98,24.95,24.98,15000.0,20.0948,20.1028,20.0787,20.1028,15000.0
2008-08-26 12:45:00,24.98,24.98,24.95,24.95,27400.0,20.1028,20.1028,20.0787,20.0787,27400.0
2008-08-26 12:50:00,24.95,24.96,24.93,24.95,11400.0,20.0787,20.0867,20.0626,20.0787,11400.0
2008-08-26 12:55:00,24.95,24.97,24.95,24.95,9000.0,20.0787,20.0948,20.0787,20.0787,9000.0
2008-08-26 13:00:00,24.95,24.96,24.93,24.95,19000.0,20.0787,20.0867,20.0626,20.0787,19000.0
2008-08-26 13:05:00,24.95,24.97,24.95,24.95,8000.0,20.0787,20.0948,20.0787,20.0787,8000.0
2008-08-26 13:10:00,24.95,24.96,24.93,24.94,11600.0,20.0787,20.0867,20.0626,20.0706,11600.0
2008-08-26 13:15:00,24.93,24.94,24.93,24.93,9000.0,20.0626,20.0706,20.0626,20.0626,9000.0
2008-08-26 13:20:00,24.92,24.98,24.92,24.97,9800.0,20.0545,20.1028,20.0545,20.0948,9800.0
2008-08-26 13:25:00,24.97,24.97,24.92,24.92,13800.0,20.0948,20.0948,20.0545,20.0545,13800.0
2008-08-26 13:30:00,24.92,24.93,24.9,24.9,19000.0,20.0545,20.0626,20.0384,20.0384,19000.0
2008-08-26 13:35:00,24.9,24.91,24.89,24.9,9200.0,20.0384,20.0465,20.0304,20.0384,9200.0
2008-08-26 13:40:00,24.9,24.9,24.89,24.9,12800.0,20.0384,20.0384,20.0304,20.0384,12800.0
2008-08-26 13:45:00,24.9,24.9,24.89,24.89,9000.0,20.0384,20.0384,20.0304,20.0304,9000.0
2008-08-26 13:50:00,24.89,24.91,24.88,24.9,32200.0,20.0304,20.0465,20.0223,20.0384,32200.0
2008-08-26 13:55:00,24.9,24.9,24.89,24.9,9800.0,20.0384,20.0384,20.0304,20.0384,9800.0
2008-08-26 14:00:00,24.9,24.9,24.87,24.87,23800.0,20.0384,20.0384,20.0143,20.0143,23800.0
2008-08-26 14:05:00,24.87,24.9,24.86,24.9,20200.0,20.0143,20.0384,20.0063,20.0384,20200.0
2008-08-26 14:10:00,24.9,24.9,24.86,24.89,19600.0,20.0384,20.0384,20.0063,20.0304,19600.0
2008-08-26 14:15:00,24.89,24.9,24.85,24.86,16200.0,20.0304,20.0384,19.9982,20.0063,16200.0
2008-08-26 14:20:00,24.85,24.86,24.84,24.85,17000.0,19.9982,20.0063,19.9902,19.9982,17000.0
2008-08-26 14:25:00,24.85,24.85,24.82,24.83,45800.0,19.9982,19.9982,19.9741,19.9821,45800.0
2008-08-26 14:30:00,24.82,24.85,24.81,24.84,29400.0,19.9741,19.9982,19.966,19.9902,29400.0
2008-08-26 14:35:00,24.84,24.85,24.82,24.82,58600.0,19.9902,19.9982,19.9741,19.9741,58600.0
2008-08-26 14:40:00,24.82,24.85,24.82,24.84,13200.0,19.9741,19.9982,19.9741,19.9902,13200.0
2008-08-26 14:45:00,24.84,24.86,24.84,24.85,23400.0,19.9902,20.0063,19.9902,19.9982,23400.0
2008-08-26 14:50:00,24.85,24.86,24.84,24.85,8600.0,19.9982,20.0063,19.9902,19.9982,8600.0
2008-08-26 14:55:00,24.85,24.85,24.83,24.84,12000.0,19.9982,19.9982,19.9821,19.9902,12000.0
2008-08-26 15:00:00,24.83,24.84,24.82,24.82,30600.0,19.9821,19.9902,19.9741,19.9741,30600.0
2008-08-26 15:05:00,24.82,24.83,24.78,24.79,68200.0,19.9741,19.9821,19.9419,19.9499,68200.0
2008-08-26 15:10:00,24.79,24.85,24.79,24.83,32800.0,19.9499,19.9982,19.9499,19.9821,32800.0
2008-08-26 15:15:00,24.84,24.85,24.81,24.82,32000.0,19.9902,19.9982,19.966,19.9741,32000.0
2008-08-26 15:20:00,24.82,24.82,24.8,24.81,20200.0,19.9741,19.9741,19.958,19.966,20200.0
2008-08-26 15:25:00,24.8,24.81,24.8,24.8,13800.0,19.958,19.966,19.958,19.958,13800.0
2008-08-26 15:30:00,24.8,24.84,24.8,24.81,33000.0,19.958,19.9902,19.958,19.966,33000.0
2008-08-26 15:35:00,24.8,24.84,24.8,24.83,31600.0,19.958,19.9902,19.958,19.9821,31600.0
2008-08-26 15:40:00,24.83,24.83,24.79,24.8,75400.0,19.9821,19.9821,19.9499,19.958,75400.0
2008-08-26 15:45:00,24.8,24.8,24.78,24.78,70000.0,19.958,19.958,19.9419,19.9419,70000.0
2008-08-26 15:50:00,24.78,24.81,24.78,24.81,90000.0,19.9419,19.966,19.9419,19.966,90000.0
2008-08-26 15:55:00,24.8,24.81,24.79,24.79,150800.0,19.958,19.966,19.9499,19.9499,150800.0
2008-08-27 09:30:00,24.81,24.94,24.71,24.83,40200.0,19.966,20.0706,19.8855,19.9821,40200.0
2008-08-27 09:35:00,24.82,24.88,24.8,24.88,10400.0,19.9741,20.0223,19.958,20.0223,10400.0
2008-08-27 09:40:00,24.88,24.9,24.79,24.82,9400.0,20.0223,20.0384,19.9499,19.9741,9400.0
2008-08-27 09:45:00,24.79,24.82,24.76,24.8,16000.0,19.9499,19.9741,19.9258,19.958,16000.0
2008-08-27 09:50:00,24.79,24.8,24.75,24.78,19600.0,19.9499,19.958,19.9177,19.9419,19600.0
2008-08-27 09:55:00,24.78,24.82,24.77,24.8,41400.0,19.9419,19.9741,19.9338,19.958,41400.0
2008-08-27 10:00:00,24.8,24.92,24.8,24.92,36400.0,19.958,20.0545,19.958,20.0545,36400.0
2008-08-27 10:05:00,24.92,24.93,24.83,24.89,59600.0,20.0545,20.0626,19.9821,20.0304,59600.0
2008-08-27 10:10:00,24.89,24.9,24.89,24.89,13200.0,20.0304,20.0384,20.0304,20.0304,13200.0
2008-08-27 10:15:00,24.89,24.99,24.88,24.99,22200.0,20.0304,20.1109,20.0223,20.1109,22200.0
2008-08-27 10:20:00,24.98,25.09,24.98,25.09,30000.0,20.1028,20.1913,20.1028,20.1913,30000.0
2008-08-27 10:25:00,25.09,25.1,24.93,24.93,28200.0,20.1913,20.1994,20.0626,20.0626,28200.0
2008-08-27 10:30:00,24.94,25.0,24.93,24.97,49000.0,20.0706,20.1189,20.0626,20.0948,49000.0
2008-08-27 10:35:00,24.96,25.0,24.95,24.97,18600.0,20.0867,20.1189,20.0787,20.0948,18600.0
2008-08-27 10:40:00,24.95,24.96,24.9,24.94,15600.0,20.0787,20.0867,20.0384,20.0706,15600.0
2008-08-27 10:45:00,24.93,24.93,24.86,24.86,16800.0,20.0626,20.0626,20.0063,20.0063,16800.0
2008-08-27 10:50:00,24.86,24.86,24.82,24.83,17800.0,20.0063,20.0063,19.9741,19.9821,17800.0
2008-08-27 10:55:00,24.82,24.83,24.79,24.81,18800.0,19.9741,19.9821,19.9499,19.966,18800.0
2008-08-27 11:00:00,24.81,24.82,24.79,24.79,12800.0,19.966,19.9741,19.9499,19.9499,12800.0
2008-08-27 11:05:00,24.79,24.81,24.78,24.78,25000.0,19.9499,19.966,19.9419,19.9419,25000.0
2008-08-27 11:10:00,24.78,24.79,24.77,24.77,18200.0,19.9419,19.9499,19.9338,19.9338,18200.0
2008-08-27 11:15:00,24.77,24.78,24.77,24.77,4200.0,19.9338,19.9419,19.9338,19.9338,4200.0
2008-08-27 11:20:00,24.78,24.82,24.78,24.8,12200.0,19.9419,19.9741,19.9419,19.958,12200.0
2008-08-27 11:25:00,24.82,24.82,24.76,24.76,10400.0,19.9741,19.9741,19.9258,19.9258,10400.0
2008-08-27 11:30:00,24.76,24.76,24.73,24.73,18400.0,19.9258,19.9258,19.9016,19.9016,18400.0
2008-08-27 11:35:00,24.74,24.75,24.74,24.74,9600.0,19.9097,19.9177,19.9097,19.9097,9600.0
2008-08-27 11:40:00,24.74,24.75,24.74,24.74,9000.0,19.9097,19.9177,19.9097,19.9097,9000.0
2008-08-27 11:45:00,24.75,24.78,24.74,24.75,12800.0,19.9177,19.9419,19.9097,19.9177,12800.0
2008-08-27 11:50:00,24.75,24.76,24.75,24.75,9600.0,19.9177,19.9258,19.9177,19.9177,9600.0
2008-08-27 11:55:00,24.75,24.75,24.74,24.75,10000.0,19.9177,19.9177,19.9097,19.9177,10000.0
2008-08-27 12:00:00,24.76,24.77,24.74,24.74,15600.0,19.9258,19.9338,19.9097,19.9097,15600.0
2008-08-27 12:05:00,24.74,24.79,24.74,24.78,14400.0,19.9097,19.9499,19.9097,19.9419,14400.0
2008-08-27 12:10:00,24.78,24.79,24.76,24.77,18800.0,19.9419,19.9499,19.9258,19.9338,18800.0
2008-08-27 12:15:00,24.78,24.81,24.74,24.8,40200.0,19.9419,19.966,19.9097,19.958,40200.0
2008-08-27 12:20:00,24.8,24.85,24.8,24.85,13800.0,19.958,19.9982,19.958,19.9982,13800.0
2008-08-27 12:25:00,24.84,24.85,24.8,24.8,28400.0,19.9902,19.9982,19.958,19.958,28400.0
2008-08-27 12:30:00,24.81,24.82,24.8,24.81,20000.0,19.966,19.9741,19.958,19.966,20000.0
2008-08-27 12:35:00,24.81,24.82,24.79,24.79,19600.0,19.966,19.9741,19.9499,19.9499,19600.0
2008-08-27 12:40:00,24.79,24.86,24.79,24.86,12000.0,19.9499,20.0063,19.9499,20.0063,12000.0
2008-08-27 12:45:00,24.86,24.9,24.86,24.9,14800.0,20.0063,20.0384,20.0063,20.0384,14800.0
2008-08-27 12:50:00,24.9,24.92,24.9,24.91,9800.0,20.0384,20.0545,20.0384,20.0465,9800.0
2008-08-27 12:55:00,24.9,24.9,24.84,24.84,15400.0,20.0384,20.0384,19.9902,19.9902,15400.0
2008-08-27 13:00:00,24.85,24.87,24.79,24.81,36400.0,19.9982,20.0143,19.9499,19.966,36400.0
2008-08-27 13:05:00,24.81,24.85,24.81,24.85,33800.0,19.966,19.9982,19.966,19.9982,33800.0
2008-08-27 13:10:00,24.86,24.88,24.84,24.85,19000.0,20.0063,20.0223,19.9902,19.9982,19000.0
2008-08-27 13:15:00,24.84,24.85,24.83,24.84,7000.0,19.9902,19.9982,19.9821,19.9902,7000.0
2008-08-27 13:20:00,24.83,24.84,24.8,24.8,9000.0,19.9821,19.9902,19.958,19.958,9000.0
2008-08-27 13:25:00,24.79,24.81,24.79,24.8,8000.0,19.9499,19.966,19.9499,19.958,8000.0
2008-08-27 13:30:00,24.8,24.83,24.8,24.81,14800.0,19.958,19.9821,19.958,19.966,14800.0
2008-08-27 13:35:00,24.81,24.82,24.79,24.8,16000.0,19.966,19.9741,19.9499,19.958,16000.0
2008-08-27 13:40:00,24.8,24.83,24.8,24.82,14200.0,19.958,19.9821,19.958,19.9741,14200.0
2008-08-27 13:45:00,24.83,24.83,24.81,24.81,13000.0,19.9821,19.9821,19.966,19.966,13000.0
2008-08-27 13:50:00,24.81,24.81,24.79,24.8,6200.0,19.966,19.966,19.9499,19.958,6200.0
2008-08-27 13:55:00,24.81,24.83,24.8,24.81,12000.0,19.966,19.9821,19.958,19.966,12000.0
2008-08-27 14:00:00,24.81,24.82,24.79,24.79,10200.0,19.966,19.9741,19.9499,19.9499,10200.0
2008-08-27 14:05:00,24.79,24.82,24.79,24.8,7600.0,19.9499,19.9741,19.9499,19.958,7600.0
2008-08-27 14:10:00,24.8,24.81,24.79,24.8,12800.0,19.958,19.966,19.9499,19.958,12800.0
2008-08-27 14:15:00,24.8,24.8,24.78,24.79,14600.0,19.958,19.958,19.9419,19.9499,14600.0
2008-08-27 14:20:00,24.79,24.83,24.79,24.82,24000.0,19.9499,19.9821,19.9499,19.9741,24000.0
2008-08-27 14:25:00,24.81,24.82,24.81,24.82,9600.0,19.966,19.9741,19.966,19.9741,9600.0
2008-08-27 14:30:00,24.81,24.82,24.81,24.82,7600.0,19.966,19.9741,19.966,19.9741,7600.0
2008-08-27 14:35:00,24.82,24.82,24.81,24.82,24400.0,19.9741,19.9741,19.966,19.9741,24400.0
2008-08-27 14:40:00,24.82,24.83,24.82,24.83,35400.0,19.9741,19.9821,19.9741,19.9821,35400.0
2008-08-27 14:45:00,24.82,24.83,24.81,24.82,25200.0,19.9741,19.9821,19.966,19.9741,25200.0
2008-08-27 14:50:00,24.82,24.82,24.8,24.8,15800.0,19.9741,19.9741,19.958,19.958,15800.0
2008-08-27 14:55:00,24.8,24.8,24.77,24.77,14000.0,19.958,19.958,19.9338,19.9338,14000.0
2008-08-27 15:00:00,24.77,24.8,24.77,24.78,15600.0,19.9338,19.958,19.9338,19.9419,15600.0
2008-08-27 15:05:00,24.79,24.82,24.78,24.82,22800.0,19.9499,19.9741,19.9419,19.9741,22800.0
2008-08-27 15:10:00,24.82,24.82,24.8,24.8,14800.0,19.9741,19.9741,19.958,19.958,14800.0
2008-08-27 15:15:00,24.8,24.8,24.76,24.76,19200.0,19.958,19.958,19.9258,19.9258,19200.0
2008-08-27 15:20:00,24.76,24.78,24.75,24.76,16600.0,19.9258,19.9419,19.9177,19.9258,16600.0
2008-08-27 15:25:00,24.77,24.77,24.72,24.72,31200.0,19.9338,19.9338,19.8936,19.8936,31200.0
2008-08-27 15:30:00,24.72,24.73,24.71,24.72,32600.0,19.8936,19.9016,19.8855,19.8936,32600.0
2008-08-27 15:35:00,24.72,24.72,24.7,24.71,34400.0,19.8936,19.8936,19.8775,19.8855,34400.0
2008-08-27 15:40:00,24.71,24.74,24.69,24.73,49000.0,19.8855,19.9097,19.8694,19.9016,49000.0
2008-08-27 15:45:00,24.73,24.73,24.68,24.7,65600.0,19.9016,19.9016,19.8614,19.8775,65600.0
2008-08-27 15:50:00,24.7,24.74,24.69,24.74,59800.0,19.8775,19.9097,19.8694,19.9097,59800.0
2008-08-27 15:55:00,24.74,24.79,24.74,24.79,66600.0,19.9097,19.9499,19.9097,19.9499,66600.0
2008-08-28 09:30:00,24.88,24.96,24.86,24.93,4600.0,20.0223,20.0867,20.0063,20.0626,4600.0
2008-08-28 09:35:00,24.89,25.1,24.89,25.0,83400.0,20.0304,20.1994,20.0304,20.1189,83400.0
2008-08-28 09:40:00,25.03,25.08,25.0,25.04,81200.0,20.1431,20.1833,20.1189,20.1511,81200.0
2008-08-28 09:45:00,25.04,25.08,25.04,25.05,36200.0,20.1511,20.1833,20.1511,20.1592,36200.0
2008-08-28 09:50:00,25.04,25.04,24.98,24.99,16600.0,20.1511,20.1511,20.1028,20.1109,16600.0
2008-08-28 09:55:00,24.99,25.02,24.91,24.95,62800.0,20.1109,20.135,20.0465,20.0787,62800.0
2008-08-28 10:00:00,24.97,24.98,24.92,24.93,43200.0,20.0948,20.1028,20.0545,20.0626,43200.0
2008-08-28 10:05:00,24.93,24.95,24.93,24.94,32400.0,20.0626,20.0787,20.0626,20.0706,32400.0
2008-08-28 10:10:00,24.95,24.95,24.93,24.94,14000.0,20.0787,20.0787,20.0626,20.0706,14000.0
2008-08-28 10:15:00,24.94,24.95,24.89,24.89,20600.0,20.0706,20.0787,20.0304,20.0304,20600.0
2008-08-28 10:20:00,24.89,24.9,24.83,24.86,23400.0,20.0304,20.0384,19.9821,20.0063,23400.0
2008-08-28 10:25:00,24.86,24.87,24.85,24.86,13400.0,20.0063,20.0143,19.9982,20.0063,13400.0
2008-08-28 10:30:00,24.86,24.88,24.86,24.87,58800.0,20.0063,20.0223,20.0063,20.0143,58800.0
2008-08-28 10:35:00,24.87,24.95,24.87,24.94,27000.0,20.0143,20.0787,20.0143,20.0706,27000.0
2008-08-28 10:40:00,24.95,25.02,24.93,25.02,43600.0,20.0787,20.135,20.0626,20.135,43600.0
2008-08-28 10:45:00,25.02,25.05,25.02,25.03,26000.0,20.135,20.1592,20.135,20.1431,26000.0
2008-08-28 10:50:00,25.03,25.06,25.03,25.06,29000.0,20.1431,20.1672,20.1431,20.1672,29000.0
2008-08-28 10:55:00,25.05,25.06,25.05,25.06,22800.0,20.1592,20.1672,20.1592,20.1672,22800.0
2008-08-28 11:00:00,25.06,25.07,25.02,25.03,60800.0,20.1672,20.1753,20.135,20.1431,60800.0
2008-08-28 11:05:00,25.03,25.03,25.0,25.0,18600.0,20.1431,20.1431,20.1189,20.1189,18600.0
2008-08-28 11:10:00,25.0,25.02,24.99,25.0,19400.0,20.1189,20.135,20.1109,20.1189,19400.0
2008-08-28 11:15:00,25.0,25.01,25.0,25.0,25000.0,20.1189,20.127,20.1189,20.1189,25000.0
2008-08-28 11:20:00,25.0,25.0,24.97,24.97,15400.0,20.1189,20.1189,20.0948,20.0948,15400.0
2008-08-28 11:25:00,24.98,25.0,24.97,24.97,21800.0,20.1028,20.1189,20.0948,20.0948,21800.0
2008-08-28 11:30:00,24.97,24.99,24.97,24.98,16800.0,20.0948,20.1109,20.0948,20.1028,16800.0
2008-08-28 11:35:00,24.98,25.0,24.97,24.97,14600.0,20.1028,20.1189,20.0948,20.0948,14600.0
2008-08-28 11:40:00,24.98,24.98,24.93,24.97,20400.0,20.1028,20.1028,20.0626,20.0948,20400.0
2008-08-28 11:45:00,24.96,25.0,24.96,24.99,13000.0,20.0867,20.1189,20.0867,20.1109,13000.0
2008-08-28 11:50:00,24.99,25.08,24.98,25.07,23400.0,20.1109,20.1833,20.1028,20.1753,23400.0
2008-08-28 11:55:00,25.08,25.08,25.0,25.0,48600.0,20.1833,20.1833,20.1189,20.1189,48600.0
2008-08-28 12:00:00,25.0,25.02,24.99,24.99,42200.0,20.1189,20.135,20.1109,20.1109,42200.0
2008-08-28 12:05:00,24.99,25.03,24.97,25.03,19600.0,20.1109,20.1431,20.0948,20.1431,19600.0
2008-08-28 12:10:00,25.04,25.04,25.01,25.01,19000.0,20.1511,20.1511,20.127,20.127,19000.0
2008-08-28 12:15:00,25.01,25.03,25.01,25.02,17600.0,20.127,20.1431,20.127,20.135,17600.0
2008-08-28 12:20:00,25.02,25.03,25.02,25.02,12000.0,20.135,20.1431,20.135,20.135,12000.0
2008-08-28 12:25:00,25.01,25.03,25.0,25.01,31800.0,20.127,20.1431,20.1189,20.127,31800.0
2008-08-28 12:30:00,25.0,25.02,25.0,25.0,22800.0,20.1189,20.135,20.1189,20.1189,22800.0
2008-08-28 12:35:00,25.0,25.01,25.0,25.0,108600.0,20.1189,20.127,20.1189,20.1189,108600.0
2008-08-28 12:40:00,25.0,25.02,25.0,25.02,18800.0,20.1189,20.135,20.1189,20.135,18800.0
2008-08-28 12:45:00,25.02,25.03,25.02,25.02,14000.0,20.135,20.1431,20.135,20.135,14000.0
2008-08-28 12:50:00,25.02,25.05,25.02,25.05,11800.0,20.135,20.1592,20.135,20.1592,11800.0
2008-08-28 12:55:00,25.04,25.04,25.0,25.0,28800.0,20.1511,20.1511,20.1189,20.1189,28800.0
2008-08-28 13:00:00,25.0,25.0,24.99,24.99,32800.0,20.1189,20.1189,20.1109,20.1109,32800.0
2008-08-28 13:05:00,24.99,25.0,24.99,25.0,5400.0,20.1109,20.1189,20.1109,20.1189,5400.0
2008-08-28 13:10:00,24.99,25.0,24.99,25.0,14600.0,20.1109,20.1189,20.1109,20.1189,14600.0
2008-08-28 13:15:00,25.0,25.01,25.0,25.0,62800.0,20.1189,20.127,20.1189,20.1189,62800.0
2008-08-28 13:20:00,25.0,25.02,25.0,25.0,16600.0,20.1189,20.135,20.1189,20.1189,16600.0
2008-08-28 13:25:00,25.01,25.05,25.0,25.04,14800.0,20.127,20.1592,20.1189,20.1511,14800.0
2008-08-28 13:30:00,25.04,25.11,25.04,25.11,61600.0,20.1511,20.2074,20.1511,20.2074,61600.0
2008-08-28 13:35:00,25.1,25.11,25.0,25.02,47600.0,20.1994,20.2074,20.1189,20.135,47600.0
2008-08-28 13:40:00,25.01,25.02,25.0,25.0,31400.0,20.127,20.135,20.1189,20.1189,31400.0
2008-08-28 13:45:00,25.01,25.02,24.98,24.98,25400.0,20.127,20.135,20.1028,20.1028,25400.0
2008-08-28 13:50:00,24.99,25.0,24.98,25.0,11600.0,20.1109,20.1189,20.1028,20.1189,11600.0
2008-08-28 13:55:00,25.0,25.0,25.0,25.0,9000.0,20.1189,20.1189,20.1189,20.1189,9000.0
2008-08-28 14:00:00,25.0,25.0,24.99,25.0,24600.0,20.1189,20.1189,20.1109,20.1189,24600.0
2008-08-28 14:05:00,24.99,25.0,24.99,25.0,25000.0,20.1109,20.1189,20.1109,20.1189,25000.0
2008-08-28 14:10:00,25.0,25.0,25.0,25.0,23000.0,20.1189,20.1189,20.1189,20.1189,23000.0
2008-08-28 14:15:00,25.0,25.0,24.99,25.0,27200.0,20.1189,20.1189,20.1109,20.1189,27200.0
2008-08-28 14:20:00,25.0,25.0,25.0,25.0,21400.0,20.1189,20.1189,20.1189,20.1189,21400.0
2008-08-28 14:25:00,25.0,25.0,24.99,25.0,15800.0,20.1189,20.1189,20.1109,20.1189,15800.0
2008-08-28 14:30:00,25.0,25.0,25.0,25.0,27800.0,20.1189,20.1189,20.1189,20.1189,27800.0
2008-08-28 14:35:00,25.0,25.05,25.0,25.05,43600.0,20.1189,20.1592,20.1189,20.1592,43600.0
2008-08-28 14:40:00,25.05,25.06,25.05,25.06,10200.0,20.1592,20.1672,20.1592,20.1672,10200.0
2008-08-28 14:45:00,25.06,25.07,25.0,25.0,38800.0,20.1672,20.1753,20.1189,20.1189,38800.0
2008-08-28 14:50:00,25.0,25.02,25.0,25.0,31400.0,20.1189,20.135,20.1189,20.1189,31400.0
2008-08-28 14:55:00,25.0,25.02,25.0,25.0,28400.0,20.1189,20.135,20.1189,20.1189,28400.0
2008-08-28 15:00:00,25.0,25.03,25.0,25.03,19200.0,20.1189,20.1431,20.1189,20.1431,19200.0
2008-08-28 15:05:00,25.03,25.04,25.03,25.03,29200.0,20.1431,20.1511,20.1431,20.1431,29200.0
2008-08-28 15:10:00,25.03,25.04,25.03,25.04,21400.0,20.1431,20.1511,20.1431,20.1511,21400.0
2008-08-28 15:15:00,25.04,25.07,25.04,25.07,21000.0,20.1511,20.1753,20.1511,20.1753,21000.0
2008-08-28 15:20:00,25.07,25.11,25.06,25.11,35800.0,20.1753,20.2074,20.1672,20.2074,35800.0
2008-08-28 15:25:00,25.11,25.11,25.1,25.11,26400.0,20.2074,20.2074,20.1994,20.2074,26400.0
2008-08-28 15:30:00,25.11,25.15,25.09,25.11,65800.0,20.2074,20.2396,20.1913,20.2074,65800.0
2008-08-28 15:35:00,25.11,25.11,25.07,25.08,24200.0,20.2074,20.2074,20.1753,20.1833,24200.0
2008-08-28 15:40:00,25.08,25.1,25.07,25.07,79800.0,20.1833,20.1994,20.1753,20.1753,79800.0
2008-08-28 15:45:00,25.07,25.08,25.02,25.02,119200.0,20.1753,20.1833,20.135,20.135,119200.0
2008-08-28 15:50:00,25.02,25.05,25.02,25.03,298200.0,20.135,20.1592,20.135,20.1431,298200.0
2008-08-28 15:55:00,25.03,25.08,25.02,25.05,441200.0,20.1431,20.1833,20.135,20.1592,441200.0
2008-08-29 09:30:00,25.02,25.02,24.94,24.95,4600.0,20.135,20.135,20.0706,20.0787,4600.0
2008-08-29 09:35:00,25.04,25.17,24.95,25.15,96800.0,20.1511,20.2557,20.0787,20.2396,96800.0
2008-08-29 09:40:00,25.14,25.25,25.13,25.22,43000.0,20.2316,20.3201,20.2235,20.296,43000.0
2008-08-29 09:45:00,25.23,25.24,25.17,25.17,33000.0,20.304,20.3121,20.2557,20.2557,33000.0
2008-08-29 09:50:00,25.17,25.18,25.07,25.1,48200.0,20.2557,20.2638,20.1753,20.1994,48200.0
2008-08-29 09:55:00,25.1,25.11,25.05,25.08,34000.0,20.1994,20.2074,20.1592,20.1833,34000.0
2008-08-29 10:00:00,25.09,25.14,25.09,25.14,29000.0,20.1913,20.2316,20.1913,20.2316,29000.0
2008-08-29 10:05:00,25.15,25.2,25.14,25.2,39600.0,20.2396,20.2799,20.2316,20.2799,39600.0
2008-08-29 10:10:00,25.2,25.29,25.19,25.22,105600.0,20.2799,20.3523,20.2718,20.296,105600.0
2008-08-29 10:15:00,25.21,25.22,25.12,25.12,18000.0,20.2879,20.296,20.2155,20.2155,18000.0
2008-08-29 10:20:00,25.12,25.12,25.05,25.05,40400.0,20.2155,20.2155,20.1592,20.1592,40400.0
2008-08-29 10:25:00,25.05,25.06,25.01,25.02,62800.0,20.1592,20.1672,20.127,20.135,62800.0
2008-08-29 10:30:00,25.04,25.06,25.02,25.03,9200.0,20.1511,20.1672,20.135,20.1431,9200.0
2008-08-29 10:35:00,25.04,25.06,25.02,25.04,42400.0,20.1511,20.1672,20.135,20.1511,42400.0
2008-08-29 10:40:00,25.04,25.06,25.03,25.03,16000.0,20.1511,20.1672,20.1431,20.1431,16000.0
2008-08-29 10:45:00,25.05,25.05,25.03,25.05,17200.0,20.1592,20.1592,20.1431,20.1592,17200.0
2008-08-29 10:50:00,25.05,25.06,25.04,25.06,14000.0,20.1592,20.1672,20.1511,20.1672,14000.0
2008-08-29 10:55:00,25.06,25.07,25.0,25.01,17600.0,20.1672,20.1753,20.1189,20.127,17600.0
2008-08-29 11:00:00,25.01,25.02,24.98,25.0,21800.0,20.127,20.135,20.1028,20.1189,21800.0
2008-08-29 11:05:00,25.02,25.11,25.0,25.1,19800.0,20.135,20.2074,20.1189,20.1994,19800.0
2008-08-29 11:10:00,25.1,25.1,25.08,25.09,12200.0,20.1994,20.1994,20.1833,20.1913,12200.0
2008-08-29 11:15:00,25.08,25.1,25.08,25.1,6000.0,20.1833,20.1994,20.1833,20.1994,6000.0
2008-08-29 11:20:00,25.09,25.1,25.08,25.08,16200.0,20.1913,20.1994,20.1833,20.1833,16200.0
2008-08-29 11:25:00,25.07,25.08,25.07,25.08,12200.0,20.1753,20.1833,20.1753,20.1833,12200.0
2008-08-29 11:30:00,25.07,25.09,25.07,25.07,24600.0,20.1753,20.1913,20.1753,20.1753,24600.0
2008-08-29 11:35:00,25.08,25.08,25.06,25.08,34000.0,20.1833,20.1833,20.1672,20.1833,34000.0
2008-08-29 11:40:00,25.08,25.09,25.07,25.09,26200.0,20.1833,20.1913,20.1753,20.1913,26200.0
2008-08-29 11:45:00,25.08,25.09,25.06,25.07,29600.0,20.1833,20.1913,20.1672,20.1753,29600.0
2008-08-29 11:50:00,25.08,25.13,25.07,25.12,28800.0,20.1833,20.2235,20.1753,20.2155,28800.0
2008-08-29 11:55:00,25.12,25.12,25.11,25.11,10800.0,20.2155,20.2155,20.2074,20.2074,10800.0
2008-08-29 12:00:00,25.11,25.11,25.06,25.08,25400.0,20.2074,20.2074,20.1672,20.1833,25400.0
2008-08-29 12:05:00,25.07,25.08,25.07,25.08,7600.0,20.1753,20.1833,20.1753,20.1833,7600.0
2008-08-29 12:10:00,25.08,25.09,25.07,25.09,8400.0,20.1833,20.1913,20.1753,20.1913,8400.0
2008-08-29 12:15:00,25.08,25.11,25.08,25.11,7400.0,20.1833,20.2074,20.1833,20.2074,7400.0
2008-08-29 12:20:00,25.11,25.11,25.1,25.1,33600.0,20.2074,20.2074,20.1994,20.1994,33600.0
2008-08-29 12:25:00,25.11,25.11,25.1,25.11,14600.0,20.2074,20.2074,20.1994,20.2074,14600.0
2008-08-29 12:30:00,25.11,25.11,25.1,25.11,5000.0,20.2074,20.2074,20.1994,20.2074,5000.0
2008-08-29 12:35:00,25.11,25.11,25.11,25.11,8600.0,20.2074,20.2074,20.2074,20.2074,8600.0
2008-08-29 12:40:00,25.1,25.11,25.1,25.11,71200.0,20.1994,20.2074,20.1994,20.2074,71200.0
2008-08-29 12:45:00,25.11,25.11,25.09,25.09,19400.0,20.2074,20.2074,20.1913,20.1913,19400.0
2008-08-29 12:50:00,25.09,25.11,25.09,25.09,14600.0,20.1913,20.2074,20.1913,20.1913,14600.0
2008-08-29 12:55:00,25.1,25.13,25.09,25.11,29600.0,20.1994,20.2235,20.1913,20.2074,29600.0
2008-08-29 13:00:00,25.11,25.14,25.09,25.11,55600.0,20.2074,20.2316,20.1913,20.2074,55600.0
2008-08-29 13:05:00,25.11,25.11,25.1,25.1,23000.0,20.2074,20.2074,20.1994,20.1994,23000.0
2008-08-29 13:10:00,25.11,25.14,25.11,25.14,14200.0,20.2074,20.2316,20.2074,20.2316,14200.0
2008-08-29 13:15:00,25.14,25.14,25.11,25.11,10600.0,20.2316,20.2316,20.2074,20.2074,10600.0
2008-08-29 13:20:00,25.12,25.15,25.11,25.13,13200.0,20.2155,20.2396,20.2074,20.2235,13200.0
2008-08-29 13:25:00,25.13,25.14,25.13,25.14,2200.0,20.2235,20.2316,20.2235,20.2316,2200.0
2008-08-29 13:30:00,25.14,25.14,25.13,25.13,4000.0,20.2316,20.2316,20.2235,20.2235,4000.0
2008-08-29 13:35:00,25.13,25.13,25.08,25.09,6600.0,20.2235,20.2235,20.1833,20.1913,6600.0
2008-08-29 13:40:00,25.07,25.07,25.05,25.05,4200.0,20.1753,20.1753,20.1592,20.1592,4200.0
2008-08-29 13:45:00,25.05,25.05,25.04,25.04,12600.0,20.1592,20.1592,20.1511,20.1511,12600.0
2008-08-29 13:50:00,25.04,25.04,25.02,25.02,14800.0,20.1511,20.1511,20.135,20.135,14800.0
2008-08-29 13:55:00,25.02,25.03,25.02,25.03,9200.0,20.135,20.1431,20.135,20.1431,9200.0
2008-08-29 14:00:00,25.03,25.03,25.02,25.03,11800.0,20.1431,20.1431,20.135,20.1431,11800.0
2008-08-29 14:05:00,25.02,25.03,25.02,25.02,13600.0,20.135,20.1431,20.135,20.135,13600.0
2008-08-29 14:10:00,25.02,25.02,25.01,25.02,11000.0,20.135,20.135,20.127,20.135,11000.0
2008-08-29 14:15:00,25.02,25.02,24.99,25.0,25800.0,20.135,20.135,20.1109,20.1189,25800.0
2008-08-29 14:20:00,25.0,25.01,24.98,24.98,12400.0,20.1189,20.127,20.1028,20.1028,12400.0
2008-08-29 14:25:00,24.98,24.98,24.97,24.98,20200.0,20.1028,20.1028,20.0948,20.1028,20200.0
2008-08-29 14:30:00,24.98,24.98,24.98,24.98,5000.0,20.1028,20.1028,20.1028,20.1028,5000.0
2008-08-29 14:35:00,24.98,24.98,24.97,24.98,27600.0,20.1028,20.1028,20.0948,20.1028,27600.0
2008-08-29 14:40:00,24.97,24.98,24.97,24.97,7600.0,20.0948,20.1028,20.0948,20.0948,7600.0
2008-08-29 14:45:00,24.97,24.98,24.97,24.97,8800.0,20.0948,20.1028,20.0948,20.0948,8800.0
2008-08-29 14:50:00,24.97,24.97,24.97,24.97,8000.0,20.0948,20.0948,20.0948,20.0948,8000.0
2008-08-29 14:55:00,24.97,24.97,24.97,24.97,7400.0,20.0948,20.0948,20.0948,20.0948,7400.0
2008-08-29 15:00:00,24.97,24.97,24.97,24.97,12800.0,20.0948,20.0948,20.0948,20.0948,12800.0
2008-08-29 15:05:00,24.97,24.97,24.95,24.95,33200.0,20.0948,20.0948,20.0787,20.0787,33200.0
2008-08-29 15:10:00,24.96,24.96,24.94,24.96,41800.0,20.0867,20.0867,20.0706,20.0867,41800.0
2008-08-29 15:15:00,24.96,24.96,24.94,24.94,23000.0,20.0867,20.0867,20.0706,20.0706,23000.0
2008-08-29 15:20:00,24.94,24.95,24.93,24.93,19200.0,20.0706,20.0787,20.0626,20.0626,19200.0
2008-08-29 15:25:00,24.94,24.94,24.93,24.93,15800.0,20.0706,20.0706,20.0626,20.0626,15800.0
2008-08-29 15:30:00,24.93,24.93,24.93,24.93,48800.0,20.0626,20.0626,20.0626,20.0626,48800.0
2008-08-29 15:35:00,24.93,24.93,24.91,24.91,40400.0,20.0626,20.0626,20.0465,20.0465,40400.0
2008-08-29 15:40:00,24.91,24.91,24.9,24.91,87400.0,20.0465,20.0465,20.0384,20.0465,87400.0
2008-08-29 15:45:00,24.91,24.93,24.91,24.93,92400.0,20.0465,20.0626,20.0465,20.0626,92400.0
2008-08-29 15:50:00,24.92,24.94,24.92,24.93,76200.0,20.0545,20.0706,20.0545,20.0626,76200.0
2008-08-29 15:55:00,24.93,24.94,24.92,24.92,96800.0,20.0626,20.0706,20.0545,20.0545,96800.0
2008-09-02 09:30:00,25.2,25.39,24.75,25.07,121800.0,20.2799,20.4328,19.9177,20.1753,121800.0
2008-09-02 09:35:00,25.07,25.24,25.04,25.15,117000.0,20.1753,20.3121,20.1511,20.2396,117000.0
2008-09-02 09:40:00,25.17,25.28,25.16,25.23,78800.0,20.2557,20.3443,20.2477,20.304,78800.0
2008-09-02 09:45:00,25.23,25.33,25.21,25.31,133400.0,20.304,20.3845,20.2879,20.3684,133400.0
2008-09-02 09:50:00,25.31,25.33,25.28,25.31,46200.0,20.3684,20.3845,20.3443,20.3684,46200.0
2008-09-02 09:55:00,25.31,25.32,25.19,25.2,41000.0,20.3684,20.3764,20.2718,20.2799,41000.0
2008-09-02 10:00:00,25.2,25.24,25.16,25.24,83800.0,20.2799,20.3121,20.2477,20.3121,83800.0
2008-09-02 10:05:00,25.24,25.29,25.23,25.27,74600.0,20.3121,20.3523,20.304,20.3362,74600.0
2008-09-02 10:10:00,25.27,25.27,25.23,25.23,94600.0,20.3362,20.3362,20.304,20.304,94600.0
2008-09-02 10:15:00,25.23,25.23,25.18,25.18,41000.0,20.304,20.304,20.2638,20.2638,41000.0
2008-09-02 10:20:00,25.18,25.2,25.18,25.18,57200.0,20.2638,20.2799,20.2638,20.2638,57200.0
2008-09-02 10:25:00,25.18,25.18,25.14,25.14,43800.0,20.2638,20.2638,20.2316,20.2316,43800.0
2008-09-02 10:30:00,25.14,25.14,25.1,25.1,186400.0,20.2316,20.2316,20.1994,20.1994,186400.0
2008-09-02 10:35:00,25.1,25.11,25.08,25.1,56800.0,20.1994,20.2074,20.1833,20.1994,56800.0
2008-09-02 10:40:00,25.1,25.1,25.03,25.03,33400.0,20.1994,20.1994,20.1431,20.1431,33400.0
2008-09-02 10:45:00,25.02,25.03,24.96,24.99,38800.0,20.135,20.1431,20.0867,20.1109,38800.0
2008-09-02 10:50:00,25.0,25.01,24.99,25.0,20200.0,20.1189,20.127,20.1109,20.1189,20200.0
2008-09-02 10:55:00,25.0,25.0,24.98,25.0,19800.0,20.1189,20.1189,20.1028,20.1189,19800.0
2008-09-02 11:00:00,25.01,25.02,25.0,25.0,15400.0,20.127,20.135,20.1189,20.1189,15400.0
2008-09-02 11:05:00,25.01,25.02,24.99,25.0,17800.0,20.127,20.135,20.1109,20.1189,17800.0
2008-09-02 11:10:00,25.0,25.01,24.99,25.01,19800.0,20.1189,20.127,20.1109,20.127,19800.0
2008-09-02 11:15:00,25.0,25.02,24.97,24.98,23200.0,20.1189,20.135,20.0948,20.1028,23200.0
2008-09-02 11:20:00,24.97,24.98,24.94,24.95,25000.0,20.0948,20.1028,20.0706,20.0787,25000.0
2008-09-02 11:25:00,24.94,24.98,24.93,24.97,18800.0,20.0706,20.1028,20.0626,20.0948,18800.0
2008-09-02 11:30:00,24.98,24.98,24.97,24.98,11400.0,20.1028,20.1028,20.0948,20.1028,11400.0
2008-09-02 11:35:00,24.98,24.99,24.98,24.98,26400.0,20.1028,20.1109,20.1028,20.1028,26400.0
2008-09-02 11:40:00,24.98,24.99,24.98,24.98,43400.0,20.1028,20.1109,20.1028,20.1028,43400.0
2008-09-02 11:45:00,24.98,24.99,24.97,24.98,19400.0,20.1028,20.1109,20.0948,20.1028,19400.0
2008-09-02 11:50:00,24.98,25.0,24.98,25.0,29000.0,20.1028,20.1189,20.1028,20.1189,29000.0
2008-09-02 11:55:00,25.0,25.04,25.0,25.01,20400.0,20.1189,20.1511,20.1189,20.127,20400.0
2008-09-02 12:00:00,25.02,25.02,25.0,25.0,8400.0,20.135,20.135,20.1189,20.1189,8400.0
2008-09-02 12:05:00,25.0,25.03,25.0,25.03,17400.0,20.1189,20.1431,20.1189,20.1431,17400.0
2008-09-02 12:10:00,25.03,25.04,25.02,25.03,20600.0,20.1431,20.1511,20.135,20.1431,20600.0
2008-09-02 12:15:00,25.03,25.05,25.03,25.05,15400.0,20.1431,20.1592,20.1431,20.1592,15400.0
2008-09-02 12:20:00,25.05,25.05,25.02,25.03,18000.0,20.1592,20.1592,20.135,20.1431,18000.0
2008-09-02 12:25:00,25.02,25.02,24.97,24.98,41400.0,20.135,20.135,20.0948,20.1028,41400.0
2008-09-02 12:30:00,24.98,24.98,24.97,24.98,40800.0,20.1028,20.1028,20.0948,20.1028,40800.0
2008-09-02 12:35:00,24.98,24.98,24.98,24.98,24800.0,20.1028,20.1028,20.1028,20.1028,24800.0
2008-09-02 12:40:00,24.98,25.0,24.98,25.0,32600.0,20.1028,20.1189,20.1028,20.1189,32600.0
2008-09-02 12:45:00,25.0,25.02,24.99,25.0,33600.0,20.1189,20.135,20.1109,20.1189,33600.0
2008-09-02 12:50:00,25.01,25.01,25.0,25.0,13800.0,20.127,20.127,20.1189,20.1189,13800.0
2008-09-02 12:55:00,25.0,25.0,24.98,24.99,33800.0,20.1189,20.1189,20.1028,20.1109,33800.0
2008-09-02 13:00:00,24.99,25.0,24.99,24.99,16400.0,20.1109,20.1189,20.1109,20.1109,16400.0
2008-09-02 13:05:00,24.99,25.0,24.99,25.0,122400.0,20.1109,20.1189,20.1109,20.1189,122400.0
2008-09-02 13:10:00,25.0,25.01,24.98,25.0,36200.0,20.1189,20.127,20.1028,20.1189,36200.0
2008-09-02 13:15:00,25.0,25.0,25.0,25.0,57800.0,20.1189,20.1189,20.1189,20.1189,57800.0
2008-09-02 13:20:00,25.0,25.0,25.0,25.0,40800.0,20.1189,20.1189,20.1189,20.1189,40800.0
2008-09-02 13:25:00,25.0,25.01,24.97,24.99,156600.0,20.1189,20.127,20.0948,20.1109,156600.0
2008-09-02 13:30:00,24.99,25.03,24.98,25.03,25000.0,20.1109,20.1431,20.1028,20.1431,25000.0
2008-09-02 13:35:00,25.03,25.05,25.03,25.05,16800.0,20.1431,20.1592,20.1431,20.1592,16800.0
2008-09-02 13:40:00,25.05,25.05,24.99,24.99,23600.0,20.1592,20.1592,20.1109,20.1109,23600.0
2008-09-02 13:45:00,25.0,25.0,24.98,24.98,25000.0,20.1189,20.1189,20.1028,20.1028,25000.0
2008-09-02 13:50:00,24.98,25.0,24.98,24.98,112200.0,20.1028,20.1189,20.1028,20.1028,112200.0
2008-09-02 13:55:00,24.98,24.98,24.98,24.98,27200.0,20.1028,20.1028,20.1028,20.1028,27200.0
2008-09-02 14:00:00,24.98,25.01,24.97,25.0,38600.0,20.1028,20.127,20.0948,20.1189,38600.0
2008-09-02 14:05:00,25.0,25.02,25.0,25.0,38400.0,20.1189,20.135,20.1189,20.1189,38400.0
2008-09-02 14:10:00,25.0,25.0,24.98,24.98,39000.0,20.1189,20.1189,20.1028,20.1028,39000.0
2008-09-02 14:15:00,24.98,24.98,24.96,24.96,39800.0,20.1028,20.1028,20.0867,20.0867,39800.0
2008-09-02 14:20:00,24.96,24.98,24.96,24.98,32400.0,20.0867,20.1028,20.0867,20.1028,32400.0
2008-09-02 14:25:00,24.98,24.99,24.96,24.96,24800.0,20.1028,20.1109,20.0867,20.0867,24800.0
2008-09-02 14:30:00,24.97,24.97,24.93,24.93,39200.0,20.0948,20.0948,20.0626,20.0626,39200.0
2008-09-02 14:35:00,24.93,24.93,24.86,24.87,50000.0,20.0626,20.0626,20.0063,20.0143,50000.0
2008-09-02 14:40:00,24.86,24.9,24.85,24.87,111000.0,20.0063,20.0384,19.9982,20.0143,111000.0
2008-09-02 14:45:00,24.87,24.92,24.87,24.91,32800.0,20.0143,20.0545,20.0143,20.0465,32800.0
2008-09-02 14:50:00,24.92,24.92,24.86,24.87,49000.0,20.0545,20.0545,20.0063,20.0143,49000.0
2008-09-02 14:55:00,24.87,24.93,24.86,24.91,72600.0,20.0143,20.0626,20.0063,20.0465,72600.0
2008-09-02 15:00:00,24.91,24.91,24.87,24.89,34400.0,20.0465,20.0465,20.0143,20.0304,34400.0
2008-09-02 15:05:00,24.89,24.89,24.86,24.87,35200.0,20.0304,20.0304,20.0063,20.0143,35200.0
2008-09-02 15:10:00,24.87,24.9,24.86,24.89,40200.0,20.0143,20.0384,20.0063,20.0304,40200.0
2008-09-02 15:15:00,24.89,24.9,24.86,24.89,43800.0,20.0304,20.0384,20.0063,20.0304,43800.0
2008-09-02 15:20:00,24.89,24.9,24.88,24.88,32600.0,20.0304,20.0384,20.0223,20.0223,32600.0
2008-09-02 15:25:00,24.89,24.89,24.88,24.89,35400.0,20.0304,20.0304,20.0223,20.0304,35400.0
2008-09-02 15:30:00,24.88,24.9,24.88,24.9,54400.0,20.0223,20.0384,20.0223,20.0384,54400.0
2008-09-02 15:35:00,24.9,24.9,24.84,24.84,69400.0,20.0384,20.0384,19.9902,19.9902,69400.0
2008-09-02 15:40:00,24.85,24.86,24.8,24.8,78000.0,19.9982,20.0063,19.958,19.958,78000.0
2008-09-02 15:45:00,24.8,24.83,24.79,24.82,69000.0,19.958,19.9821,19.9499,19.9741,69000.0
2008-09-02 15:50:00,24.82,24.83,24.79,24.8,95600.0,19.9741,19.9821,19.9499,19.958,95600.0
2008-09-02 15:55:00,24.81,24.84,24.8,24.83,141000.0,19.966,19.9902,19.958,19.9821,141000.0
2008-09-03 09:30:00,24.75,24.99,24.72,24.94,121200.0,19.9177,20.1109,19.8936,20.0706,121200.0
2008-09-03 09:35:00,24.92,24.93,24.82,24.82,23800.0,20.0545,20.0626,19.9741,19.9741,23800.0
2008-09-03 09:40:00,24.82,24.84,24.8,24.81,33600.0,19.9741,19.9902,19.958,19.966,33600.0
2008-09-03 09:45:00,24.82,24.95,24.81,24.95,80800.0,19.9741,20.0787,19.966,20.0787,80800.0
2008-09-03 09:50:00,24.95,25.05,24.95,25.05,147400.0,20.0787,20.1592,20.0787,20.1592,147400.0
2008-09-03 09:55:00,25.05,25.08,25.03,25.04,80000.0,20.1592,20.1833,20.1431,20.1511,80000.0
2008-09-03 10:00:00,25.04,25.12,25.04,25.1,79000.0,20.1511,20.2155,20.1511,20.1994,79000.0
2008-09-03 10:05:00,25.1,25.1,24.99,24.99,61800.0,20.1994,20.1994,20.1109,20.1109,61800.0
2008-09-03 10:10:00,25.0,25.04,24.99,25.03,32200.0,20.1189,20.1511,20.1109,20.1431,32200.0
2008-09-03 10:15:00,25.03,25.04,25.02,25.03,22000.0,20.1431,20.1511,20.135,20.1431,22000.0
2008-09-03 10:20:00,25.03,25.07,25.02,25.07,25600.0,20.1431,20.1753,20.135,20.1753,25600.0
2008-09-03 10:25:00,25.07,25.13,25.06,25.1,53200.0,20.1753,20.2235,20.1672,20.1994,53200.0
2008-09-03 10:30:00,25.1,25.15,25.1,25.14,24600.0,20.1994,20.2396,20.1994,20.2316,24600.0
2008-09-03 10:35:00,25.14,25.21,25.13,25.2,44000.0,20.2316,20.2879,20.2235,20.2799,44000.0
2008-09-03 10:40:00,25.2,25.25,25.19,25.2,34000.0,20.2799,20.3201,20.2718,20.2799,34000.0
2008-09-03 10:45:00,25.2,25.2,25.13,25.17,38200.0,20.2799,20.2799,20.2235,20.2557,38200.0
2008-09-03 10:50:00,25.17,25.21,25.17,25.17,27400.0,20.2557,20.2879,20.2557,20.2557,27400.0
2008-09-03 10:55:00,25.17,25.21,25.17,25.19,22000.0,20.2557,20.2879,20.2557,20.2718,22000.0
2008-09-03 11:00:00,25.18,25.25,25.18,25.25,27200.0,20.2638,20.3201,20.2638,20.3201,27200.0
2008-09-03 11:05:00,25.25,25.25,25.23,25.23,42800.0,20.3201,20.3201,20.304,20.304,42800.0
2008-09-03 11:10:00,25.23,25.23,25.15,25.15,16200.0,20.304,20.304,20.2396,20.2396,16200.0
2008-09-03 11:15:00,25.15,25.15,25.08,25.09,44200.0,20.2396,20.2396,20.1833,20.1913,44200.0
2008-09-03 11:20:00,25.09,25.14,25.08,25.14,36600.0,20.1913,20.2316,20.1833,20.2316,36600.0
2008-09-03 11:25:00,25.13,25.18,25.13,25.15,30000.0,20.2235,20.2638,20.2235,20.2396,30000.0
2008-09-03 11:30:00,25.15,25.16,25.12,25.15,19800.0,20.2396,20.2477,20.2155,20.2396,19800.0
2008-09-03 11:35:00,25.15,25.15,25.13,25.15,24400.0,20.2396,20.2396,20.2235,20.2396,24400.0
2008-09-03 11:40:00,25.14,25.15,25.13,25.14,102400.0,20.2316,20.2396,20.2235,20.2316,102400.0
2008-09-03 11:45:00,25.14,25.14,25.11,25.11,22800.0,20.2316,20.2316,20.2074,20.2074,22800.0
2008-09-03 11:50:00,25.11,25.11,25.1,25.11,22200.0,20.2074,20.2074,20.1994,20.2074,22200.0
2008-09-03 11:55:00,25.11,25.12,25.1,25.11,37600.0,20.2074,20.2155,20.1994,20.2074,37600.0
2008-09-03 12:00:00,25.11,25.15,25.11,25.14,26600.0,20.2074,20.2396,20.2074,20.2316,26600.0
2008-09-03 12:05:00,25.15,25.15,25.14,25.14,21800.0,20.2396,20.2396,20.2316,20.2316,21800.0
2008-09-03 12:10:00,25.13,25.15,25.12,25.14,19600.0,20.2235,20.2396,20.2155,20.2316,19600.0
2008-09-03 12:15:00,25.14,25.16,25.14,25.16,21600.0,20.2316,20.2477,20.2316,20.2477,21600.0
2008-09-03 12:20:00,25.16,25.2,25.15,25.2,35000.0,20.2477,20.2799,20.2396,20.2799,35000.0
2008-09-03 12:25:00,25.2,25.22,25.19,25.21,50800.0,20.2799,20.296,20.2718,20.2879,50800.0
2008-09-03 12:30:00,25.21,25.21,25.15,25.18,46400.0,20.2879,20.2879,20.2396,20.2638,46400.0
2008-09-03 12:35:00,25.18,25.21,25.18,25.2,25400.0,20.2638,20.2879,20.2638,20.2799,25400.0
2008-09-03 12:40:00,25.2,25.21,25.18,25.19,14600.0,20.2799,20.2879,20.2638,20.2718,14600.0
2008-09-03 12:45:00,25.19,25.19,25.17,25.17,14200.0,20.2718,20.2718,20.2557,20.2557,14200.0
2008-09-03 12:50:00,25.17,25.19,25.17,25.18,16000.0,20.2557,20.2718,20.2557,20.2638,16000.0
2008-09-03 12:55:00,25.18,25.18,25.17,25.17,13200.0,20.2638,20.2638,20.2557,20.2557,13200.0
2008-09-03 13:00:00,25.17,25.17,25.12,25.15,21600.0,20.2557,20.2557,20.2155,20.2396,21600.0
2008-09-03 13:05:00,25.15,25.17,25.15,25.17,12000.0,20.2396,20.2557,20.2396,20.2557,12000.0
2008-09-03 13:10:00,25.17,25.18,25.17,25.17,19800.0,20.2557,20.2638,20.2557,20.2557,19800.0
2008-09-03 13:15:00,25.17,25.18,25.15,25.18,31000.0,20.2557,20.2638,20.2396,20.2638,31000.0
2008-09-03 13:20:00,25.18,25.18,25.16,25.18,35800.0,20.2638,20.2638,20.2477,20.2638,35800.0
2008-09-03 13:25:00,25.18,25.22,25.17,25.2,31400.0,20.2638,20.296,20.2557,20.2799,31400.0
2008-09-03 13:30:00,25.21,25.25,25.21,25.23,24200.0,20.2879,20.3201,20.2879,20.304,24200.0
2008-09-03 13:35:00,25.23,25.23,25.22,25.23,10400.0,20.304,20.304,20.296,20.304,10400.0
2008-09-03 13:40:00,25.23,25.24,25.21,25.23,19800.0,20.304,20.3121,20.2879,20.304,19800.0
2008-09-03 13:45:00,25.23,25.29,25.23,25.26,32600.0,20.304,20.3523,20.304,20.3282,32600.0
2008-09-03 13:50:00,25.27,25.27,25.24,25.26,17800.0,20.3362,20.3362,20.3121,20.3282,17800.0
2008-09-03 13:55:00,25.25,25.27,25.25,25.26,22200.0,20.3201,20.3362,20.3201,20.3282,22200.0
2008-09-03 14:00:00,25.26,25.28,25.21,25.28,39000.0,20.3282,20.3443,20.2879,20.3443,39000.0
2008-09-03 14:05:00,25.28,25.29,25.25,25.27,33200.0,20.3443,20.3523,20.3201,20.3362,33200.0
2008-09-03 14:10:00,25.27,25.27,25.21,25.24,27400.0,20.3362,20.3362,20.2879,20.3121,27400.0
2008-09-03 14:15:00,25.24,25.25,25.23,25.25,15600.0,20.3121,20.3201,20.304,20.3201,15600.0
2008-09-03 14:20:00,25.24,25.25,25.2,25.23,23200.0,20.3121,20.3201,20.2799,20.304,23200.0
2008-09-03 14:25:00,25.22,25.27,25.22,25.27,20400.0,20.296,20.3362,20.296,20.3362,20400.0
2008-09-03 14:30:00,25.26,25.27,25.24,25.25,35200.0,20.3282,20.3362,20.3121,20.3201,35200.0
2008-09-03 14:35:00,25.25,25.28,25.24,25.27,26000.0,20.3201,20.3443,20.3121,20.3362,26000.0
2008-09-03 14:40:00,25.28,25.29,25.25,25.28,39200.0,20.3443,20.3523,20.3201,20.3443,39200.0
2008-09-03 14:45:00,25.28,25.28,25.22,25.22,24200.0,20.3443,20.3443,20.296,20.296,24200.0
2008-09-03 14:50:00,25.22,25.22,25.17,25.2,46000.0,20.296,20.296,20.2557,20.2799,46000.0
2008-09-03 14:55:00,25.19,25.23,25.19,25.23,35800.0,20.2718,20.304,20.2718,20.304,35800.0
2008-09-03 15:00:00,25.22,25.27,25.22,25.27,30400.0,20.296,20.3362,20.296,20.3362,30400.0
2008-09-03 15:05:00,25.27,25.29,25.24,25.24,61000.0,20.3362,20.3523,20.3121,20.3121,61000.0
2008-09-03 15:10:00,25.24,25.26,25.21,25.26,33000.0,20.3121,20.3282,20.2879,20.3282,33000.0
2008-09-03 15:15:00,25.26,25.27,25.23,25.26,39800.0,20.3282,20.3362,20.304,20.3282,39800.0
2008-09-03 15:20:00,25.26,25.32,25.25,25.3,50000.0,20.3282,20.3764,20.3201,20.3603,50000.0
2008-09-03 15:25:00,25.3,25.33,25.28,25.28,40200.0,20.3603,20.3845,20.3443,20.3443,40200.0
2008-09-03 15:30:00,25.28,25.28,25.24,25.26,30200.0,20.3443,20.3443,20.3121,20.3282,30200.0
2008-09-03 15:35:00,25.26,25.31,25.25,25.3,53800.0,20.3282,20.3684,20.3201,20.3603,53800.0
2008-09-03 15:40:00,25.3,25.31,25.25,25.26,43200.0,20.3603,20.3684,20.3201,20.3282,43200.0
2008-09-03 15:45:00,25.26,25.28,25.25,25.25,55400.0,20.3282,20.3443,20.3201,20.3201,55400.0
2008-09-03 15:50:00,25.25,25.28,25.23,25.28,70800.0,20.3201,20.3443,20.304,20.3443,70800.0
2008-09-03 15:55:00,25.28,25.34,25.28,25.31,117200.0,20.3443,20.3925,20.3443,20.3684,117200.0
2008-09-04 09:30:00,25.93,27.38,25.42,25.48,177200.0,20.8673,22.0342,20.4569,20.5052,177200.0
2008-09-04 09:35:00,25.47,25.61,25.45,25.54,193400.0,20.4972,20.6098,20.4811,20.5535,193400.0
2008-09-04 09:40:00,25.54,25.59,25.53,25.53,94600.0,20.5535,20.5937,20.5454,20.5454,94600.0
2008-09-04 09:45:00,25.53,25.53,25.5,25.5,186600.0,20.5454,20.5454,20.5213,20.5213,186600.0
2008-09-04 09:50:00,25.51,25.67,25.5,25.64,118200.0,20.5293,20.6581,20.5213,20.634,118200.0
2008-09-04 09:55:00,25.64,25.7,25.5,25.5,178000.0,20.634,20.6822,20.5213,20.5213,178000.0
2008-09-04 10:00:00,25.5,25.53,25.36,25.48,115600.0,20.5213,20.5454,20.4086,20.5052,115600.0
2008-09-04 10:05:00,25.48,25.53,25.47,25.49,66000.0,20.5052,20.5454,20.4972,20.5132,66000.0
2008-09-04 10:10:00,25.49,25.5,25.48,25.49,128000.0,20.5132,20.5213,20.5052,20.5132,128000.0
2008-09-04 10:15:00,25.5,25.53,25.49,25.5,151800.0,20.5213,20.5454,20.5132,20.5213,151800.0
2008-09-04 10:20:00,25.5,25.53,25.5,25.53,62600.0,20.5213,20.5454,20.5213,20.5454,62600.0
2008-09-04 10:25:00,25.53,25.59,25.52,25.57,76200.0,20.5454,20.5937,20.5374,20.5776,76200.0
2008-09-04 10:30:00,25.58,25.58,25.45,25.47,124600.0,20.5857,20.5857,20.4811,20.4972,124600.0
2008-09-04 10:35:00,25.47,25.52,25.42,25.47,186200.0,20.4972,20.5374,20.4569,20.4972,186200.0
2008-09-04 10:40:00,25.47,25.53,25.45,25.52,160400.0,20.4972,20.5454,20.4811,20.5374,160400.0
2008-09-04 10:45:00,25.52,25.61,25.52,25.55,84400.0,20.5374,20.6098,20.5374,20.5615,84400.0
2008-09-04 10:50:00,25.55,25.6,25.5,25.57,56000.0,20.5615,20.6018,20.5213,20.5776,56000.0
2008-09-04 10:55:00,25.56,25.61,25.55,25.61,39200.0,20.5696,20.6098,20.5615,20.6098,39200.0
2008-09-04 11:00:00,25.61,25.61,25.53,25.56,40000.0,20.6098,20.6098,20.5454,20.5696,40000.0
2008-09-04 11:05:00,25.55,25.61,25.55,25.61,23000.0,20.5615,20.6098,20.5615,20.6098,23000.0
2008-09-04 11:10:00,25.61,25.61,25.55,25.58,27200.0,20.6098,20.6098,20.5615,20.5857,27200.0
2008-09-04 11:15:00,25.59,25.6,25.54,25.6,23600.0,20.5937,20.6018,20.5535,20.6018,23600.0
2008-09-04 11:20:00,25.61,25.61,25.48,25.55,68000.0,20.6098,20.6098,20.5052,20.5615,68000.0
2008-09-04 11:25:00,25.56,25.6,25.55,25.6,97000.0,20.5696,20.6018,20.5615,20.6018,97000.0
2008-09-04 11:30:00,25.59,25.59,25.5,25.52,40400.0,20.5937,20.5937,20.5213,20.5374,40400.0
2008-09-04 11:35:00,25.52,25.6,25.5,25.5,58000.0,20.5374,20.6018,20.5213,20.5213,58000.0
2008-09-04 11:40:00,25.51,25.54,25.5,25.53,51200.0,20.5293,20.5535,20.5213,20.5454,51200.0
2008-09-04 11:45:00,25.54,25.55,25.5,25.53,259400.0,20.5535,20.5615,20.5213,20.5454,259400.0
2008-09-04 11:50:00,25.54,25.55,25.5,25.55,58800.0,20.5535,20.5615,20.5213,20.5615,58800.0
2008-09-04 11:55:00,25.54,25.56,25.53,25.53,36200.0,20.5535,20.5696,20.5454,20.5454,36200.0
2008-09-04 12:00:00,25.53,25.6,25.52,25.59,29000.0,20.5454,20.6018,20.5374,20.5937,29000.0
2008-09-04 12:05:00,25.59,25.65,25.58,25.6,50000.0,20.5937,20.642,20.5857,20.6018,50000.0
2008-09-04 12:10:00,25.6,25.68,25.6,25.67,57400.0,20.6018,20.6662,20.6018,20.6581,57400.0
2008-09-04 12:15:00,25.67,25.71,25.64,25.7,36600.0,20.6581,20.6903,20.634,20.6822,36600.0
2008-09-04 12:20:00,25.71,25.73,25.7,25.72,36400.0,20.6903,20.7064,20.6822,20.6983,36400.0
2008-09-04 12:25:00,25.72,25.75,25.71,25.75,53000.0,20.6983,20.7225,20.6903,20.7225,53000.0
2008-09-04 12:30:00,25.75,25.75,25.68,25.7,53000.0,20.7225,20.7225,20.6662,20.6822,53000.0
2008-09-04 12:35:00,25.7,25.7,25.67,25.68,43200.0,20.6822,20.6822,20.6581,20.6662,43200.0
2008-09-04 12:40:00,25.68,25.68,25.66,25.67,41400.0,20.6662,20.6662,20.6501,20.6581,41400.0
2008-09-04 12:45:00,25.66,25.66,25.61,25.66,65400.0,20.6501,20.6501,20.6098,20.6501,65400.0
2008-09-04 12:50:00,25.65,25.69,25.65,25.68,42200.0,20.642,20.6742,20.642,20.6662,42200.0
2008-09-04 12:55:00,25.68,25.7,25.67,25.67,26400.0,20.6662,20.6822,20.6581,20.6581,26400.0
2008-09-04 13:00:00,25.68,25.75,25.68,25.69,28200.0,20.6662,20.7225,20.6662,20.6742,28200.0
2008-09-04 13:05:00,25.68,25.68,25.62,25.63,60400.0,20.6662,20.6662,20.6179,20.6259,60400.0
2008-09-04 13:10:00,25.62,25.64,25.58,25.61,103400.0,20.6179,20.634,20.5857,20.6098,103400.0
2008-09-04 13:15:00,25.61,25.63,25.58,25.6,79600.0,20.6098,20.6259,20.5857,20.6018,79600.0
2008-09-04 13:20:00,25.61,25.61,25.55,25.55,144200.0,20.6098,20.6098,20.5615,20.5615,144200.0
2008-09-04 13:25:00,25.55,25.61,25.5,25.61,110400.0,20.5615,20.6098,20.5213,20.6098,110400.0
2008-09-04 13:30:00,25.61,25.61,25.54,25.54,169800.0,20.6098,20.6098,20.5535,20.5535,169800.0
2008-09-04 13:35:00,25.55,25.58,25.53,25.56,48600.0,20.5615,20.5857,20.5454,20.5696,48600.0
2008-09-04 13:40:00,25.56,25.57,25.51,25.52,68800.0,20.5696,20.5776,20.5293,20.5374,68800.0
2008-09-04 13:45:00,25.51,25.53,25.5,25.53,20800.0,20.5293,20.5454,20.5213,20.5454,20800.0
2008-09-04 13:50:00,25.52,25.53,25.52,25.53,57600.0,20.5374,20.5454,20.5374,20.5454,57600.0
2008-09-04 13:55:00,25.53,25.53,25.52,25.53,38000.0,20.5454,20.5454,20.5374,20.5454,38000.0
2008-09-04 14:00:00,25.53,25.54,25.52,25.54,100600.0,20.5454,20.5535,20.5374,20.5535,100600.0
2008-09-04 14:05:00,25.54,25.55,25.52,25.53,70600.0,20.5535,20.5615,20.5374,20.5454,70600.0
2008-09-04 14:10:00,25.52,25.54,25.49,25.5,78600.0,20.5374,20.5535,20.5132,20.5213,78600.0
2008-09-04 14:15:00,25.5,25.53,25.5,25.52,42000.0,20.5213,20.5454,20.5213,20.5374,42000.0
2008-09-04 14:20:00,25.52,25.55,25.51,25.51,46800.0,20.5374,20.5615,20.5293,20.5293,46800.0
2008-09-04 14:25:00,25.51,25.53,25.5,25.51,182200.0,20.5293,20.5454,20.5213,20.5293,182200.0
2008-09-04 14:30:00,25.51,25.53,25.5,25.51,61800.0,20.5293,20.5454,20.5213,20.5293,61800.0
2008-09-04 14:35:00,25.52,25.59,25.52,25.57,68800.0,20.5374,20.5937,20.5374,20.5776,68800.0
2008-09-04 14:40:00,25.57,25.58,25.52,25.54,55000.0,20.5776,20.5857,20.5374,20.5535,55000.0
2008-09-04 14:45:00,25.54,25.58,25.52,25.58,39400.0,20.5535,20.5857,20.5374,20.5857,39400.0
2008-09-04 14:50:00,25.58,25.62,25.56,25.56,57600.0,20.5857,20.6179,20.5696,20.5696,57600.0
2008-09-04 14:55:00,25.56,25.64,25.56,25.64,40600.0,20.5696,20.634,20.5696,20.634,40600.0
2008-09-04 15:00:00,25.65,25.65,25.55,25.55,53200.0,20.642,20.642,20.5615,20.5615,53200.0
2008-09-04 15:05:00,25.56,25.57,25.49,25.53,159800.0,20.5696,20.5776,20.5132,20.5454,159800.0
2008-09-04 15:10:00,25.53,25.54,25.51,25.53,85800.0,20.5454,20.5535,20.5293,20.5454,85800.0
2008-09-04 15:15:00,25.53,25.56,25.53,25.54,83600.0,20.5454,20.5696,20.5454,20.5535,83600.0
2008-09-04 15:20:00,25.54,25.56,25.51,25.56,119400.0,20.5535,20.5696,20.5293,20.5696,119400.0
2008-09-04 15:25:00,25.56,25.59,25.55,25.55,92200.0,20.5696,20.5937,20.5615,20.5615,92200.0
2008-09-04 15:30:00,25.55,25.6,25.55,25.59,118600.0,20.5615,20.6018,20.5615,20.5937,118600.0
2008-09-04 15:35:00,25.59,25.63,25.58,25.58,63600.0,20.5937,20.6259,20.5857,20.5857,63600.0
2008-09-04 15:40:00,25.59,25.62,25.55,25.58,84800.0,20.5937,20.6179,20.5615,20.5857,84800.0
2008-09-04 15:45:00,25.59,25.6,25.53,25.56,127800.0,20.5937,20.6018,20.5454,20.5696,127800.0
2008-09-04 15:50:00,25.56,25.59,25.53,25.57,113000.0,20.5696,20.5937,20.5454,20.5776,113000.0
2008-09-04 15:55:00,25.57,25.57,25.5,25.52,177000.0,20.5776,20.5776,20.5213,20.5374,177000.0
2008-09-05 09:30:00,25.5,25.65,25.5,25.58,145200.0,20.5213,20.642,20.5213,20.5857,145200.0
2008-09-05 09:35:00,25.58,25.71,25.57,25.67,57600.0,20.5857,20.6903,20.5776,20.6581,57600.0
2008-09-05 09:40:00,25.67,25.75,25.66,25.75,64200.0,20.6581,20.7225,20.6501,20.7225,64200.0
2008-09-05 09:45:00,25.75,25.77,25.7,25.75,54000.0,20.7225,20.7386,20.6822,20.7225,54000.0
2008-09-05 09:50:00,25.75,25.78,25.68,25.74,77400.0,20.7225,20.7466,20.6662,20.7144,77400.0
2008-09-05 09:55:00,25.74,25.77,25.67,25.74,125200.0,20.7144,20.7386,20.6581,20.7144,125200.0
2008-09-05 10:00:00,25.75,25.75,25.66,25.68,78000.0,20.7225,20.7225,20.6501,20.6662,78000.0
2008-09-05 10:05:00,25.68,25.68,25.55,25.57,50800.0,20.6662,20.6662,20.5615,20.5776,50800.0
2008-09-05 10:10:00,25.55,25.61,25.54,25.59,79400.0,20.5615,20.6098,20.5535,20.5937,79400.0
2008-09-05 10:15:00,25.59,25.61,25.57,25.6,63800.0,20.5937,20.6098,20.5776,20.6018,63800.0
2008-09-05 10:20:00,25.59,25.66,25.58,25.62,52800.0,20.5937,20.6501,20.5857,20.6179,52800.0
2008-09-05 10:25:00,25.63,25.64,25.61,25.63,52800.0,20.6259,20.634,20.6098,20.6259,52800.0
2008-09-05 10:30:00,25.62,25.64,25.61,25.64,28600.0,20.6179,20.634,20.6098,20.634,28600.0
2008-09-05 10:35:00,25.65,25.67,25.63,25.63,17600.0,20.642,20.6581,20.6259,20.6259,17600.0
2008-09-05 10:40:00,25.63,25.66,25.6,25.66,62200.0,20.6259,20.6501,20.6018,20.6501,62200.0
2008-09-05 10:45:00,25.66,25.7,25.62,25.66,68000.0,20.6501,20.6822,20.6179,20.6501,68000.0
2008-09-05 10:50:00,25.66,25.67,25.65,25.66,39600.0,20.6501,20.6581,20.642,20.6501,39600.0
2008-09-05 10:55:00,25.67,25.67,25.62,25.65,56000.0,20.6581,20.6581,20.6179,20.642,56000.0
2008-09-05 11:00:00,25.65,25.65,25.57,25.62,50200.0,20.642,20.642,20.5776,20.6179,50200.0
2008-09-05 11:05:00,25.62,25.65,25.61,25.63,42400.0,20.6179,20.642,20.6098,20.6259,42400.0
2008-09-05 11:10:00,25.64,25.64,25.62,25.62,57400.0,20.634,20.634,20.6179,20.6179,57400.0
2008-09-05 11:15:00,25.62,25.64,25.61,25.61,43200.0,20.6179,20.634,20.6098,20.6098,43200.0
2008-09-05 11:20:00,25.61,25.67,25.61,25.67,103600.0,20.6098,20.6581,20.6098,20.6581,103600.0
2008-09-05 11:25:00,25.67,25.71,25.67,25.7,38800.0,20.6581,20.6903,20.6581,20.6822,38800.0
2008-09-05 11:30:00,25.7,25.7,25.64,25.65,38000.0,20.6822,20.6822,20.634,20.642,38000.0
2008-09-05 11:35:00,25.65,25.73,25.65,25.71,36800.0,20.642,20.7064,20.642,20.6903,36800.0
2008-09-05 11:40:00,25.71,25.76,25.7,25.75,57400.0,20.6903,20.7305,20.6822,20.7225,57400.0
2008-09-05 11:45:00,25.75,25.79,25.74,25.79,69000.0,20.7225,20.7547,20.7144,20.7547,69000.0
2008-09-05 11:50:00,25.79,25.85,25.78,25.85,102400.0,20.7547,20.803,20.7466,20.803,102400.0
2008-09-05 11:55:00,25.85,25.9,25.85,25.89,60800.0,20.803,20.8432,20.803,20.8352,60800.0
2008-09-05 12:00:00,25.88,25.96,25.86,25.95,118800.0,20.8271,20.8915,20.811,20.8834,118800.0
2008-09-05 12:05:00,25.96,25.99,25.93,25.94,56200.0,20.8915,20.9156,20.8673,20.8754,56200.0
2008-09-05 12:10:00,25.93,25.94,25.91,25.93,32000.0,20.8673,20.8754,20.8512,20.8673,32000.0
2008-09-05 12:15:00,25.93,25.95,25.91,25.93,29600.0,20.8673,20.8834,20.8512,20.8673,29600.0
2008-09-05 12:20:00,25.93,25.94,25.89,25.93,50000.0,20.8673,20.8754,20.8352,20.8673,50000.0
2008-09-05 12:25:00,25.93,25.96,25.91,25.96,61600.0,20.8673,20.8915,20.8512,20.8915,61600.0
2008-09-05 12:30:00,25.96,25.97,25.93,25.97,42400.0,20.8915,20.8995,20.8673,20.8995,42400.0
2008-09-05 12:35:00,25.96,25.98,25.96,25.97,59600.0,20.8915,20.9076,20.8915,20.8995,59600.0
2008-09-05 12:40:00,25.97,25.97,25.96,25.97,35400.0,20.8995,20.8995,20.8915,20.8995,35400.0
2008-09-05 12:45:00,25.97,25.99,25.96,25.99,54000.0,20.8995,20.9156,20.8915,20.9156,54000.0
2008-09-05 12:50:00,25.99,26.0,25.98,25.98,84000.0,20.9156,20.9237,20.9076,20.9076,84000.0
2008-09-05 12:55:00,25.98,26.0,25.98,25.99,47600.0,20.9076,20.9237,20.9076,20.9156,47600.0
2008-09-05 13:00:00,26.0,26.0,25.96,25.97,53600.0,20.9237,20.9237,20.8915,20.8995,53600.0
2008-09-05 13:05:00,25.97,26.0,25.97,26.0,52200.0,20.8995,20.9237,20.8995,20.9237,52200.0
2008-09-05 13:10:00,26.0,26.02,26.0,26.02,141800.0,20.9237,20.9398,20.9237,20.9398,141800.0
2008-09-05 13:15:00,26.02,26.04,26.01,26.03,71200.0,20.9398,20.9559,20.9317,20.9478,71200.0
2008-09-05 13:20:00,26.03,26.06,26.03,26.06,45600.0,20.9478,20.972,20.9478,20.972,45600.0
2008-09-05 13:25:00,26.06,26.11,26.06,26.11,65600.0,20.972,21.0122,20.972,21.0122,65600.0
2008-09-05 13:30:00,26.11,26.17,26.09,26.14,75000.0,21.0122,21.0605,20.9961,21.0363,75000.0
2008-09-05 13:35:00,26.14,26.14,26.07,26.11,64600.0,21.0363,21.0363,20.98,21.0122,64600.0
2008-09-05 13:40:00,26.1,26.21,26.1,26.2,92000.0,21.0042,21.0927,21.0042,21.0846,92000.0
2008-09-05 13:45:00,26.2,26.2,26.16,26.16,38200.0,21.0846,21.0846,21.0524,21.0524,38200.0
2008-09-05 13:50:00,26.16,26.2,26.16,26.18,97000.0,21.0524,21.0846,21.0524,21.0685,97000.0
2008-09-05 13:55:00,26.18,26.22,26.13,26.22,104600.0,21.0685,21.1007,21.0283,21.1007,104600.0
2008-09-05 14:00:00,26.2,26.21,26.14,26.2,82400.0,21.0846,21.0927,21.0363,21.0846,82400.0
2008-09-05 14:05:00,26.21,26.22,26.16,26.19,51200.0,21.0927,21.1007,21.0524,21.0766,51200.0
2008-09-05 14:10:00,26.19,26.23,26.18,26.23,59600.0,21.0766,21.1088,21.0685,21.1088,59600.0
2008-09-05 14:15:00,26.23,26.24,26.18,26.24,62600.0,21.1088,21.1168,21.0685,21.1168,62600.0
2008-09-05 14:20:00,26.24,26.28,26.22,26.27,80400.0,21.1168,21.149,21.1007,21.141,80400.0
2008-09-05 14:25:00,26.28,26.3,26.24,26.3,57600.0,21.149,21.1651,21.1168,21.1651,57600.0
2008-09-05 14:30:00,26.3,26.35,26.29,26.33,67400.0,21.1651,21.2053,21.1571,21.1892,67400.0
2008-09-05 14:35:00,26.33,26.4,26.33,26.35,113400.0,21.1892,21.2456,21.1892,21.2053,113400.0
2008-09-05 14:40:00,26.35,26.41,26.35,26.39,49400.0,21.2053,21.2536,21.2053,21.2375,49400.0
2008-09-05 14:45:00,26.4,26.41,26.36,26.39,37800.0,21.2456,21.2536,21.2134,21.2375,37800.0
2008-09-05 14:50:00,26.39,26.45,26.38,26.44,71200.0,21.2375,21.2858,21.2295,21.2778,71200.0
2008-09-05 14:55:00,26.44,26.45,26.4,26.4,76200.0,21.2778,21.2858,21.2456,21.2456,76200.0
2008-09-05 15:00:00,26.4,26.42,26.38,26.39,86400.0,21.2456,21.2617,21.2295,21.2375,86400.0
2008-09-05 15:05:00,26.4,26.41,26.35,26.35,96000.0,21.2456,21.2536,21.2053,21.2053,96000.0
2008-09-05 15:10:00,26.35,26.39,26.33,26.37,138600.0,21.2053,21.2375,21.1892,21.2214,138600.0
2008-09-05 15:15:00,26.37,26.38,26.33,26.35,176400.0,21.2214,21.2295,21.1892,21.2053,176400.0
2008-09-05 15:20:00,26.35,26.37,26.31,26.36,147000.0,21.2053,21.2214,21.1731,21.2134,147000.0
2008-09-05 15:25:00,26.35,26.38,26.33,26.38,106400.0,21.2053,21.2295,21.1892,21.2295,106400.0
2008-09-05 15:30:00,26.38,26.39,26.34,26.37,97600.0,21.2295,21.2375,21.1973,21.2214,97600.0
2008-09-05 15:35:00,26.37,26.4,26.37,26.39,121600.0,21.2214,21.2456,21.2214,21.2375,121600.0
2008-09-05 15:40:00,26.39,26.45,26.36,26.43,144600.0,21.2375,21.2858,21.2134,21.2697,144600.0
2008-09-05 15:45:00,26.43,26.48,26.39,26.44,179600.0,21.2697,21.31,21.2375,21.2778,179600.0
2008-09-05 15:50:00,26.43,26.48,26.41,26.42,263000.0,21.2697,21.31,21.2536,21.2617,263000.0
2008-09-05 15:55:00,26.42,26.43,26.36,26.39,257000.0,21.2617,21.2697,21.2134,21.2375,257000.0
2008-09-08 09:30:00,26.55,26.75,26.26,26.33,202000.0,21.3663,21.5272,21.1329,21.1892,202000.0
2008-09-08 09:35:00,26.33,26.34,25.94,26.05,97800.0,21.1892,21.1973,20.8754,20.9639,97800.0
2008-09-08 09:40:00,26.0,26.38,26.0,26.2,123200.0,20.9237,21.2295,20.9237,21.0846,123200.0
2008-09-08 09:45:00,26.17,26.33,26.17,26.27,64400.0,21.0605,21.1892,21.0605,21.141,64400.0
2008-09-08 09:50:00,26.27,26.31,26.22,26.25,69800.0,21.141,21.1731,21.1007,21.1249,69800.0
2008-09-08 09:55:00,26.26,26.4,26.26,26.36,71600.0,21.1329,21.2456,21.1329,21.2134,71600.0
2008-09-08 10:00:00,26.36,26.36,26.27,26.3,104000.0,21.2134,21.2134,21.141,21.1651,104000.0
2008-09-08 10:05:00,26.31,26.4,26.29,26.38,75800.0,21.1731,21.2456,21.1571,21.2295,75800.0
2008-09-08 10:10:00,26.39,26.46,26.35,26.43,48400.0,21.2375,21.2939,21.2053,21.2697,48400.0
2008-09-08 10:15:00,26.43,26.5,26.42,26.5,55800.0,21.2697,21.3261,21.2617,21.3261,55800.0
2008-09-08 10:20:00,26.49,26.49,26.33,26.39,52600.0,21.318,21.318,21.1892,21.2375,52600.0
2008-09-08 10:25:00,26.39,26.39,26.34,26.37,63600.0,21.2375,21.2375,21.1973,21.2214,63600.0
2008-09-08 10:30:00,26.38,26.45,26.38,26.4,73000.0,21.2295,21.2858,21.2295,21.2456,73000.0
2008-09-08 10:35:00,26.4,26.49,26.37,26.48,145600.0,21.2456,21.318,21.2214,21.31,145600.0
2008-09-08 10:40:00,26.48,26.5,26.46,26.46,123000.0,21.31,21.3261,21.2939,21.2939,123000.0
2008-09-08 10:45:00,26.46,26.5,26.44,26.49,40400.0,21.2939,21.3261,21.2778,21.318,40400.0
2008-09-08 10:50:00,26.49,26.5,26.39,26.39,73400.0,21.318,21.3261,21.2375,21.2375,73400.0
2008-09-08 10:55:00,26.39,26.46,26.39,26.41,51600.0,21.2375,21.2939,21.2375,21.2536,51600.0
2008-09-08 11:00:00,26.41,26.42,26.33,26.36,116600.0,21.2536,21.2617,21.1892,21.2134,116600.0
2008-09-08 11:05:00,26.36,26.45,26.35,26.42,45200.0,21.2134,21.2858,21.2053,21.2617,45200.0
2008-09-08 11:10:00,26.42,26.49,26.42,26.48,50400.0,21.2617,21.318,21.2617,21.31,50400.0
2008-09-08 11:15:00,26.48,26.48,26.42,26.43,33400.0,21.31,21.31,21.2617,21.2697,33400.0
2008-09-08 11:20:00,26.43,26.49,26.43,26.49,27600.0,21.2697,21.318,21.2697,21.318,27600.0
2008-09-08 11:25:00,26.49,26.5,26.46,26.5,47000.0,21.318,21.3261,21.2939,21.3261,47000.0
2008-09-08 11:30:00,26.5,26.54,26.5,26.54,127600.0,21.3261,21.3582,21.3261,21.3582,127600.0
2008-09-08 11:35:00,26.53,26.56,26.5,26.52,80400.0,21.3502,21.3743,21.3261,21.3421,80400.0
2008-09-08 11:40:00,26.53,26.57,26.48,26.53,70000.0,21.3502,21.3824,21.31,21.3502,70000.0
2008-09-08 11:45:00,26.53,26.55,26.5,26.52,20400.0,21.3502,21.3663,21.3261,21.3421,20400.0
2008-09-08 11:50:00,26.52,26.58,26.52,26.52,25400.0,21.3421,21.3904,21.3421,21.3421,25400.0
2008-09-08 11:55:00,26.51,26.57,26.49,26.57,52000.0,21.3341,21.3824,21.318,21.3824,52000.0
2008-09-08 12:00:00,26.57,26.58,26.53,26.53,27800.0,21.3824,21.3904,21.3502,21.3502,27800.0
2008-09-08 12:05:00,26.54,26.55,26.5,26.55,32400.0,21.3582,21.3663,21.3261,21.3663,32400.0
2008-09-08 12:10:00,26.53,26.54,26.47,26.53,78600.0,21.3502,21.3582,21.3019,21.3502,78600.0
2008-09-08 12:15:00,26.53,26.59,26.51,26.54,24800.0,21.3502,21.3985,21.3341,21.3582,24800.0
2008-09-08 12:20:00,26.55,26.56,26.5,26.5,25600.0,21.3663,21.3743,21.3261,21.3261,25600.0
2008-09-08 12:25:00,26.51,26.54,26.5,26.5,27000.0,21.3341,21.3582,21.3261,21.3261,27000.0
2008-09-08 12:30:00,26.5,26.57,26.5,26.52,38600.0,21.3261,21.3824,21.3261,21.3421,38600.0
2008-09-08 12:35:00,26.52,26.53,26.5,26.52,51200.0,21.3421,21.3502,21.3261,21.3421,51200.0
2008-09-08 12:40:00,26.52,26.54,26.49,26.52,36400.0,21.3421,21.3582,21.318,21.3421,36400.0
2008-09-08 12:45:00,26.52,26.6,26.5,26.59,54200.0,21.3421,21.4065,21.3261,21.3985,54200.0
2008-09-08 12:50:00,26.58,26.65,26.58,26.64,56200.0,21.3904,21.4468,21.3904,21.4387,56200.0
2008-09-08 12:55:00,26.65,26.66,26.63,26.66,30400.0,21.4468,21.4548,21.4307,21.4548,30400.0
2008-09-08 13:00:00,26.66,26.7,26.66,26.68,45600.0,21.4548,21.487,21.4548,21.4709,45600.0
2008-09-08 13:05:00,26.68,26.68,26.62,26.67,87000.0,21.4709,21.4709,21.4226,21.4629,87000.0
2008-09-08 13:10:00,26.67,26.75,26.67,26.75,76600.0,21.4629,21.5272,21.4629,21.5272,76600.0
2008-09-08 13:15:00,26.75,26.8,26.75,26.79,66200.0,21.5272,21.5675,21.5272,21.5594,66200.0
2008-09-08 13:20:00,26.78,26.82,26.76,26.79,57000.0,21.5514,21.5836,21.5353,21.5594,57000.0
2008-09-08 13:25:00,26.8,26.8,26.74,26.75,43200.0,21.5675,21.5675,21.5192,21.5272,43200.0
2008-09-08 13:30:00,26.75,26.79,26.74,26.78,69800.0,21.5272,21.5594,21.5192,21.5514,69800.0
2008-09-08 13:35:00,26.78,26.8,26.76,26.78,54400.0,21.5514,21.5675,21.5353,21.5514,54400.0
2008-09-08 13:40:00,26.77,26.8,26.75,26.79,38800.0,21.5433,21.5675,21.5272,21.5594,38800.0
2008-09-08 13:45:00,26.78,26.81,26.78,26.78,43800.0,21.5514,21.5755,21.5514,21.5514,43800.0
2008-09-08 13:50:00,26.78,26.78,26.72,26.73,68600.0,21.5514,21.5514,21.5031,21.5111,68600.0
2008-09-08 13:55:00,26.74,26.82,26.74,26.82,47800.0,21.5192,21.5836,21.5192,21.5836,47800.0
2008-09-08 14:00:00,26.82,26.88,26.77,26.86,81400.0,21.5836,21.6319,21.5433,21.6158,81400.0
2008-09-08 14:05:00,26.86,26.88,26.85,26.88,59600.0,21.6158,21.6319,21.6077,21.6319,59600.0
2008-09-08 14:10:00,26.88,26.93,26.84,26.85,164000.0,21.6319,21.6721,21.5997,21.6077,164000.0
2008-09-08 14:15:00,26.85,26.85,26.82,26.82,119600.0,21.6077,21.6077,21.5836,21.5836,119600.0
2008-09-08 14:20:00,26.82,26.83,26.8,26.81,99000.0,21.5836,21.5916,21.5675,21.5755,99000.0
2008-09-08 14:25:00,26.81,26.82,26.74,26.79,130000.0,21.5755,21.5836,21.5192,21.5594,130000.0
2008-09-08 14:30:00,26.78,26.83,26.72,26.77,88200.0,21.5514,21.5916,21.5031,21.5433,88200.0
2008-09-08 14:35:00,26.76,26.8,26.74,26.74,44600.0,21.5353,21.5675,21.5192,21.5192,44600.0
2008-09-08 14:40:00,26.74,26.74,26.68,26.7,41000.0,21.5192,21.5192,21.4709,21.487,41000.0
2008-09-08 14:45:00,26.71,26.73,26.68,26.7,79800.0,21.4951,21.5111,21.4709,21.487,79800.0
2008-09-08 14:50:00,26.7,26.73,26.66,26.67,81400.0,21.487,21.5111,21.4548,21.4629,81400.0
2008-09-08 14:55:00,26.67,26.67,26.64,26.66,98200.0,21.4629,21.4629,21.4387,21.4548,98200.0
2008-09-08 15:00:00,26.65,26.68,26.64,26.67,76000.0,21.4468,21.4709,21.4387,21.4629,76000.0
2008-09-08 15:05:00,26.68,26.71,26.64,26.65,112200.0,21.4709,21.4951,21.4387,21.4468,112200.0
2008-09-08 15:10:00,26.66,26.68,26.64,26.68,93600.0,21.4548,21.4709,21.4387,21.4709,93600.0
2008-09-08 15:15:00,26.68,26.68,26.65,26.67,88600.0,21.4709,21.4709,21.4468,21.4629,88600.0
2008-09-08 15:20:00,26.68,26.73,26.68,26.68,83800.0,21.4709,21.5111,21.4709,21.4709,83800.0
2008-09-08 15:25:00,26.68,26.75,26.68,26.73,70800.0,21.4709,21.5272,21.4709,21.5111,70800.0
2008-09-08 15:30:00,26.73,26.85,26.73,26.85,82200.0,21.5111,21.6077,21.5111,21.6077,82200.0
2008-09-08 15:35:00,26.85,26.86,26.8,26.81,183600.0,21.6077,21.6158,21.5675,21.5755,183600.0
2008-09-08 15:40:00,26.81,26.86,26.8,26.86,144000.0,21.5755,21.6158,21.5675,21.6158,144000.0
2008-09-08 15:45:00,26.85,26.9,26.8,26.83,171800.0,21.6077,21.648,21.5675,21.5916,171800.0
2008-09-08 15:50:00,26.83,26.86,26.81,26.84,175400.0,21.5916,21.6158,21.5755,21.5997,175400.0
2008-09-08 15:55:00,26.83,26.91,26.81,26.84,250800.0,21.5916,21.656,21.5755,21.5997,250800.0
2008-09-09 09:30:00,26.88,27.18,26.83,26.98,8400.0,21.6319,21.8733,21.5916,21.7123,8400.0
2008-09-09 09:35:00,26.96,26.96,26.29,26.56,310200.0,21.6962,21.6962,21.1571,21.3743,310200.0
2008-09-09 09:40:00,26.56,26.56,26.45,26.53,97400.0,21.3743,21.3743,21.2858,21.3502,97400.0
2008-09-09 09:45:00,26.53,26.56,26.49,26.51,104800.0,21.3502,21.3743,21.318,21.3341,104800.0
2008-09-09 09:50:00,26.52,26.63,26.5,26.63,157000.0,21.3421,21.4307,21.3261,21.4307,157000.0
2008-09-09 09:55:00,26.62,26.67,26.59,26.66,82000.0,21.4226,21.4629,21.3985,21.4548,82000.0
2008-09-09 10:00:00,26.66,26.66,26.43,26.45,119200.0,21.4548,21.4548,21.2697,21.2858,119200.0
2008-09-09 10:05:00,26.46,26.49,26.42,26.43,69400.0,21.2939,21.318,21.2617,21.2697,69400.0
2008-09-09 10:10:00,26.43,26.45,26.4,26.4,60400.0,21.2697,21.2858,21.2456,21.2456,60400.0
2008-09-09 10:15:00,26.4,26.43,26.36,26.36,79200.0,21.2456,21.2697,21.2134,21.2134,79200.0
2008-09-09 10:20:00,26.36,26.39,26.34,26.38,154200.0,21.2134,21.2375,21.1973,21.2295,154200.0
2008-09-09 10:25:00,26.38,26.39,26.36,26.38,95800.0,21.2295,21.2375,21.2134,21.2295,95800.0
2008-09-09 10:30:00,26.38,26.38,26.34,26.36,52400.0,21.2295,21.2295,21.1973,21.2134,52400.0
2008-09-09 10:35:00,26.36,26.43,26.36,26.43,75800.0,21.2134,21.2697,21.2134,21.2697,75800.0
2008-09-09 10:40:00,26.43,26.48,26.41,26.44,79600.0,21.2697,21.31,21.2536,21.2778,79600.0
2008-09-09 10:45:00,26.44,26.46,26.38,26.39,61800.0,21.2778,21.2939,21.2295,21.2375,61800.0
2008-09-09 10:50:00,26.38,26.38,26.34,26.34,56400.0,21.2295,21.2295,21.1973,21.1973,56400.0
2008-09-09 10:55:00,26.34,26.34,26.31,26.32,67200.0,21.1973,21.1973,21.1731,21.1812,67200.0
2008-09-09 11:00:00,26.32,26.33,26.31,26.31,58800.0,21.1812,21.1892,21.1731,21.1731,58800.0
2008-09-09 11:05:00,26.31,26.37,26.31,26.35,72600.0,21.1731,21.2214,21.1731,21.2053,72600.0
2008-09-09 11:10:00,26.35,26.39,26.35,26.35,58000.0,21.2053,21.2375,21.2053,21.2053,58000.0
2008-09-09 11:15:00,26.35,26.41,26.31,26.39,61200.0,21.2053,21.2536,21.1731,21.2375,61200.0
2008-09-09 11:20:00,26.4,26.43,26.38,26.39,52000.0,21.2456,21.2697,21.2295,21.2375,52000.0
2008-09-09 11:25:00,26.39,26.46,26.38,26.45,67800.0,21.2375,21.2939,21.2295,21.2858,67800.0
2008-09-09 11:30:00,26.45,26.46,26.43,26.45,70600.0,21.2858,21.2939,21.2697,21.2858,70600.0
2008-09-09 11:35:00,26.46,26.56,26.45,26.5,118200.0,21.2939,21.3743,21.2858,21.3261,118200.0
2008-09-09 11:40:00,26.51,26.54,26.49,26.5,67600.0,21.3341,21.3582,21.318,21.3261,67600.0
2008-09-09 11:45:00,26.5,26.54,26.44,26.46,95800.0,21.3261,21.3582,21.2778,21.2939,95800.0
2008-09-09 11:50:00,26.46,26.51,26.45,26.51,35400.0,21.2939,21.3341,21.2858,21.3341,35400.0
2008-09-09 11:55:00,26.5,26.51,26.44,26.46,94200.0,21.3261,21.3341,21.2778,21.2939,94200.0
2008-09-09 12:00:00,26.45,26.47,26.4,26.42,54600.0,21.2858,21.3019,21.2456,21.2617,54600.0
2008-09-09 12:05:00,26.42,26.42,26.4,26.42,24200.0,21.2617,21.2617,21.2456,21.2617,24200.0
2008-09-09 12:10:00,26.41,26.42,26.38,26.39,23800.0,21.2536,21.2617,21.2295,21.2375,23800.0
2008-09-09 12:15:00,26.39,26.43,26.38,26.42,21600.0,21.2375,21.2697,21.2295,21.2617,21600.0
2008-09-09 12:20:00,26.42,26.47,26.41,26.45,36600.0,21.2617,21.3019,21.2536,21.2858,36600.0
2008-09-09 12:25:00,26.44,26.52,26.43,26.52,152200.0,21.2778,21.3421,21.2697,21.3421,152200.0
2008-09-09 12:30:00,26.5,26.51,26.48,26.49,94600.0,21.3261,21.3341,21.31,21.318,94600.0
2008-09-09 12:35:00,26.49,26.5,26.41,26.41,48400.0,21.318,21.3261,21.2536,21.2536,48400.0
2008-09-09 12:40:00,26.41,26.46,26.41,26.46,12400.0,21.2536,21.2939,21.2536,21.2939,12400.0
2008-09-09 12:45:00,26.46,26.48,26.46,26.46,38200.0,21.2939,21.31,21.2939,21.2939,38200.0
2008-09-09 12:50:00,26.46,26.48,26.4,26.47,30600.0,21.2939,21.31,21.2456,21.3019,30600.0
2008-09-09 12:55:00,26.47,26.48,26.45,26.46,49800.0,21.3019,21.31,21.2858,21.2939,49800.0
2008-09-09 13:00:00,26.46,26.5,26.45,26.5,44400.0,21.2939,21.3261,21.2858,21.3261,44400.0
2008-09-09 13:05:00,26.5,26.5,26.49,26.5,26200.0,21.3261,21.3261,21.318,21.3261,26200.0
2008-09-09 13:10:00,26.5,26.52,26.46,26.48,133800.0,21.3261,21.3421,21.2939,21.31,133800.0
2008-09-09 13:15:00,26.48,26.5,26.47,26.48,55200.0,21.31,21.3261,21.3019,21.31,55200.0
2008-09-09 13:20:00,26.5,26.5,26.4,26.4,33400.0,21.3261,21.3261,21.2456,21.2456,33400.0
2008-09-09 13:25:00,26.4,26.4,26.36,26.39,44800.0,21.2456,21.2456,21.2134,21.2375,44800.0
2008-09-09 13:30:00,26.39,26.41,26.37,26.39,60400.0,21.2375,21.2536,21.2214,21.2375,60400.0
2008-09-09 13:35:00,26.39,26.4,26.36,26.39,67000.0,21.2375,21.2456,21.2134,21.2375,67000.0
2008-09-09 13:40:00,26.38,26.39,26.36,26.36,47200.0,21.2295,21.2375,21.2134,21.2134,47200.0
2008-09-09 13:45:00,26.37,26.4,26.36,26.39,56000.0,21.2214,21.2456,21.2134,21.2375,56000.0
2008-09-09 13:50:00,26.38,26.42,26.38,26.4,55000.0,21.2295,21.2617,21.2295,21.2456,55000.0
2008-09-09 13:55:00,26.41,26.41,26.38,26.39,149200.0,21.2536,21.2536,21.2295,21.2375,149200.0
2008-09-09 14:00:00,26.4,26.4,26.34,26.35,67800.0,21.2456,21.2456,21.1973,21.2053,67800.0
2008-09-09 14:05:00,26.35,26.41,26.33,26.4,206600.0,21.2053,21.2536,21.1892,21.2456,206600.0
2008-09-09 14:10:00,26.41,26.42,26.38,26.42,28600.0,21.2536,21.2617,21.2295,21.2617,28600.0
2008-09-09 14:15:00,26.42,26.43,26.4,26.4,70800.0,21.2617,21.2697,21.2456,21.2456,70800.0
2008-09-09 14:20:00,26.4,26.42,26.35,26.4,98600.0,21.2456,21.2617,21.2053,21.2456,98600.0
2008-09-09 14:25:00,26.4,26.45,26.38,26.39,76000.0,21.2456,21.2858,21.2295,21.2375,76000.0
2008-09-09 14:30:00,26.39,26.4,26.33,26.33,42000.0,21.2375,21.2456,21.1892,21.1892,42000.0
2008-09-09 14:35:00,26.32,26.34,26.32,26.32,27600.0,21.1812,21.1973,21.1812,21.1812,27600.0
2008-09-09 14:40:00,26.32,26.33,26.3,26.3,45800.0,21.1812,21.1892,21.1651,21.1651,45800.0
2008-09-09 14:45:00,26.31,26.37,26.28,26.36,27800.0,21.1731,21.2214,21.149,21.2134,27800.0
2008-09-09 14:50:00,26.36,26.36,26.28,26.28,39200.0,21.2134,21.2134,21.149,21.149,39200.0
2008-09-09 14:55:00,26.28,26.29,26.23,26.24,44400.0,21.149,21.1571,21.1088,21.1168,44400.0
2008-09-09 15:00:00,26.23,26.24,26.18,26.21,102000.0,21.1088,21.1168,21.0685,21.0927,102000.0
2008-09-09 15:05:00,26.2,26.2,26.17,26.18,132000.0,21.0846,21.0846,21.0605,21.0685,132000.0
2008-09-09 15:10:00,26.18,26.18,26.12,26.16,72800.0,21.0685,21.0685,21.0202,21.0524,72800.0
2008-09-09 15:15:00,26.14,26.17,26.06,26.08,116600.0,21.0363,21.0605,20.972,20.9881,116600.0
2008-09-09 15:20:00,26.07,26.15,26.03,26.04,184000.0,20.98,21.0444,20.9478,20.9559,184000.0
2008-09-09 15:25:00,26.04,26.1,26.04,26.08,96200.0,20.9559,21.0042,20.9559,20.9881,96200.0
2008-09-09 15:30:00,26.09,26.15,26.08,26.1,74000.0,20.9961,21.0444,20.9881,21.0042,74000.0
2008-09-09 15:35:00,26.11,26.22,26.11,26.2,75000.0,21.0122,21.1007,21.0122,21.0846,75000.0
2008-09-09 15:40:00,26.2,26.24,26.17,26.18,98200.0,21.0846,21.1168,21.0605,21.0685,98200.0
2008-09-09 15:45:00,26.18,26.25,26.18,26.21,79600.0,21.0685,21.1249,21.0685,21.0927,79600.0
2008-09-09 15:50:00,26.21,26.25,26.19,26.19,84000.0,21.0927,21.1249,21.0766,21.0766,84000.0
2008-09-09 15:55:00,26.19,26.27,26.16,26.16,171200.0,21.0766,21.141,21.0524,21.0524,171200.0
2008-09-10 09:30:00,26.05,26.17,25.96,26.03,130600.0,20.9639,21.0605,20.8915,20.9478,130600.0
2008-09-10 09:35:00,26.03,26.34,26.0,26.34,90600.0,20.9478,21.1973,20.9237,21.1973,90600.0
2008-09-10 09:40:00,26.31,26.31,26.26,26.3,16800.0,21.1731,21.1731,21.1329,21.1651,16800.0
2008-09-10 09:45:00,26.3,26.31,26.22,26.31,99800.0,21.1651,21.1731,21.1007,21.1731,99800.0
2008-09-10 09:50:00,26.3,26.37,26.3,26.35,26800.0,21.1651,21.2214,21.1651,21.2053,26800.0
2008-09-10 09:55:00,26.35,26.35,26.28,26.28,25800.0,21.2053,21.2053,21.149,21.149,25800.0
2008-09-10 10:00:00,26.29,26.32,26.28,26.3,31000.0,21.1571,21.1812,21.149,21.1651,31000.0
2008-09-10 10:05:00,26.3,26.31,26.26,26.27,28800.0,21.1651,21.1731,21.1329,21.141,28800.0
2008-09-10 10:10:00,26.27,26.28,26.23,26.25,66600.0,21.141,21.149,21.1088,21.1249,66600.0
2008-09-10 10:15:00,26.25,26.29,26.25,26.26,29200.0,21.1249,21.1571,21.1249,21.1329,29200.0
2008-09-10 10:20:00,26.26,26.28,26.23,26.27,47800.0,21.1329,21.149,21.1088,21.141,47800.0
2008-09-10 10:25:00,26.27,26.3,26.25,26.27,34400.0,21.141,21.1651,21.1249,21.141,34400.0
2008-09-10 10:30:00,26.27,26.3,26.25,26.25,38200.0,21.141,21.1651,21.1249,21.1249,38200.0
2008-09-10 10:35:00,26.25,26.36,26.24,26.35,52600.0,21.1249,21.2134,21.1168,21.2053,52600.0
2008-09-10 10:40:00,26.36,26.36,26.29,26.29,26400.0,21.2134,21.2134,21.1571,21.1571,26400.0
2008-09-10 10:45:00,26.29,26.32,26.24,26.28,46000.0,21.1571,21.1812,21.1168,21.149,46000.0
2008-09-10 10:50:00,26.28,26.31,26.25,26.25,54800.0,21.149,21.1731,21.1249,21.1249,54800.0
2008-09-10 10:55:00,26.25,26.31,26.22,26.3,39800.0,21.1249,21.1731,21.1007,21.1651,39800.0
2008-09-10 11:00:00,26.29,26.29,26.23,26.25,63000.0,21.1571,21.1571,21.1088,21.1249,63000.0
2008-09-10 11:05:00,26.25,26.31,26.23,26.28,23800.0,21.1249,21.1731,21.1088,21.149,23800.0
2008-09-10 11:10:00,26.28,26.29,26.26,26.29,26200.0,21.149,21.1571,21.1329,21.1571,26200.0
2008-09-10 11:15:00,26.29,26.37,26.29,26.37,27400.0,21.1571,21.2214,21.1571,21.2214,27400.0
2008-09-10 11:20:00,26.36,26.44,26.36,26.36,24800.0,21.2134,21.2778,21.2134,21.2134,24800.0
2008-09-10 11:25:00,26.36,26.41,26.31,26.41,27200.0,21.2134,21.2536,21.1731,21.2536,27200.0
2008-09-10 11:30:00,26.41,26.49,26.4,26.49,23800.0,21.2536,21.318,21.2456,21.318,23800.0
2008-09-10 11:35:00,26.5,26.5,26.4,26.41,37200.0,21.3261,21.3261,21.2456,21.2536,37200.0
2008-09-10 11:40:00,26.4,26.41,26.3,26.37,91600.0,21.2456,21.2536,21.1651,21.2214,91600.0
2008-09-10 11:45:00,26.36,26.36,26.32,26.33,28200.0,21.2134,21.2134,21.1812,21.1892,28200.0
2008-09-10 11:50:00,26.33,26.34,26.25,26.25,27400.0,21.1892,21.1973,21.1249,21.1249,27400.0
2008-09-10 11:55:00,26.25,26.27,26.22,26.25,33200.0,21.1249,21.141,21.1007,21.1249,33200.0
2008-09-10 12:00:00,26.25,26.26,26.23,26.25,22800.0,21.1249,21.1329,21.1088,21.1249,22800.0
2008-09-10 12:05:00,26.24,26.27,26.23,26.23,58800.0,21.1168,21.141,21.1088,21.1088,58800.0
2008-09-10 12:10:00,26.23,26.23,26.19,26.21,50400.0,21.1088,21.1088,21.0766,21.0927,50400.0
2008-09-10 12:15:00,26.21,26.29,26.21,26.29,57400.0,21.0927,21.1571,21.0927,21.1571,57400.0
2008-09-10 12:20:00,26.28,26.34,26.28,26.28,35600.0,21.149,21.1973,21.149,21.149,35600.0
2008-09-10 12:25:00,26.28,26.32,26.25,26.3,29200.0,21.149,21.1812,21.1249,21.1651,29200.0
2008-09-10 12:30:00,26.3,26.31,26.27,26.27,17000.0,21.1651,21.1731,21.141,21.141,17000.0
2008-09-10 12:35:00,26.27,26.28,26.25,26.27,52600.0,21.141,21.149,21.1249,21.141,52600.0
2008-09-10 12:40:00,26.27,26.28,26.22,26.22,17000.0,21.141,21.149,21.1007,21.1007,17000.0
2008-09-10 12:45:00,26.23,26.24,26.19,26.19,21000.0,21.1088,21.1168,21.0766,21.0766,21000.0
2008-09-10 12:50:00,26.2,26.2,26.15,26.15,37800.0,21.0846,21.0846,21.0444,21.0444,37800.0
2008-09-10 12:55:00,26.15,26.16,26.11,26.11,15800.0,21.0444,21.0524,21.0122,21.0122,15800.0
2008-09-10 13:00:00,26.11,26.12,26.11,26.11,17600.0,21.0122,21.0202,21.0122,21.0122,17600.0
2008-09-10 13:05:00,26.11,26.11,26.05,26.06,37000.0,21.0122,21.0122,20.9639,20.972,37000.0
2008-09-10 13:10:00,26.06,26.09,26.05,26.05,31000.0,20.972,20.9961,20.9639,20.9639,31000.0
2008-09-10 13:15:00,26.05,26.16,26.05,26.14,42400.0,20.9639,21.0524,20.9639,21.0363,42400.0
2008-09-10 13:20:00,26.14,26.17,26.13,26.16,16800.0,21.0363,21.0605,21.0283,21.0524,16800.0
2008-09-10 13:25:00,26.17,26.17,26.14,26.14,15800.0,21.0605,21.0605,21.0363,21.0363,15800.0
2008-09-10 13:30:00,26.14,26.15,26.13,26.15,20000.0,21.0363,21.0444,21.0283,21.0444,20000.0
2008-09-10 13:35:00,26.15,26.24,26.15,26.22,36800.0,21.0444,21.1168,21.0444,21.1007,36800.0
2008-09-10 13:40:00,26.23,26.24,26.21,26.21,51200.0,21.1088,21.1168,21.0927,21.0927,51200.0
2008-09-10 13:45:00,26.21,26.23,26.19,26.22,48400.0,21.0927,21.1088,21.0766,21.1007,48400.0
2008-09-10 13:50:00,26.22,26.25,26.2,26.25,39800.0,21.1007,21.1249,21.0846,21.1249,39800.0
2008-09-10 13:55:00,26.25,26.25,26.19,26.19,31600.0,21.1249,21.1249,21.0766,21.0766,31600.0
2008-09-10 14:00:00,26.19,26.22,26.19,26.19,20600.0,21.0766,21.1007,21.0766,21.0766,20600.0
2008-09-10 14:05:00,26.19,26.24,26.18,26.24,40600.0,21.0766,21.1168,21.0685,21.1168,40600.0
2008-09-10 14:10:00,26.24,26.24,26.21,26.22,32200.0,21.1168,21.1168,21.0927,21.1007,32200.0
2008-09-10 14:15:00,26.22,26.24,26.22,26.22,95400.0,21.1007,21.1168,21.1007,21.1007,95400.0
2008-09-10 14:20:00,26.22,26.25,26.22,26.23,45600.0,21.1007,21.1249,21.1007,21.1088,45600.0
2008-09-10 14:25:00,26.24,26.25,26.22,26.23,39400.0,21.1168,21.1249,21.1007,21.1088,39400.0
2008-09-10 14:30:00,26.23,26.27,26.23,26.27,32600.0,21.1088,21.141,21.1088,21.141,32600.0
2008-09-10 14:35:00,26.27,26.31,26.25,26.28,35400.0,21.141,21.1731,21.1249,21.149,35400.0
2008-09-10 14:40:00,26.27,26.29,26.27,26.27,32000.0,21.141,21.1571,21.141,21.141,32000.0
2008-09-10 14:45:00,26.27,26.28,26.24,26.27,45800.0,21.141,21.149,21.1168,21.141,45800.0
2008-09-10 14:50:00,26.26,26.27,26.23,26.23,28200.0,21.1329,21.141,21.1088,21.1088,28200.0
2008-09-10 14:55:00,26.23,26.23,26.18,26.18,40600.0,21.1088,21.1088,21.0685,21.0685,40600.0
2008-09-10 15:00:00,26.18,26.21,26.18,26.2,29600.0,21.0685,21.0927,21.0685,21.0846,29600.0
2008-09-10 15:05:00,26.2,26.25,26.19,26.19,42200.0,21.0846,21.1249,21.0766,21.0766,42200.0
2008-09-10 15:10:00,26.19,26.22,26.16,26.2,39200.0,21.0766,21.1007,21.0524,21.0846,39200.0
2008-09-10 15:15:00,26.2,26.28,26.2,26.24,46000.0,21.0846,21.149,21.0846,21.1168,46000.0
2008-09-10 15:20:00,26.24,26.24,26.15,26.17,45800.0,21.1168,21.1168,21.0444,21.0605,45800.0
2008-09-10 15:25:00,26.16,26.16,26.1,26.11,47600.0,21.0524,21.0524,21.0042,21.0122,47600.0
2008-09-10 15:30:00,26.11,26.13,26.08,26.08,36400.0,21.0122,21.0283,20.9881,20.9881,36400.0
2008-09-10 15:35:00,26.08,26.11,26.07,26.1,94800.0,20.9881,21.0122,20.98,21.0042,94800.0
2008-09-10 15:40:00,26.1,26.1,26.01,26.04,132000.0,21.0042,21.0042,20.9317,20.9559,132000.0
2008-09-10 15:45:00,26.05,26.06,25.96,25.99,125600.0,20.9639,20.972,20.8915,20.9156,125600.0
2008-09-10 15:50:00,25.98,26.03,25.98,26.0,118200.0,20.9076,20.9478,20.9076,20.9237,118200.0
2008-09-10 15:55:00,26.0,26.0,25.94,25.97,188800.0,20.9237,20.9237,20.8754,20.8995,188800.0
2008-09-11 09:30:00,25.89,26.14,25.59,25.88,75200.0,20.8352,21.0363,20.5937,20.8271,75200.0
2008-09-11 09:35:00,25.84,25.97,25.79,25.85,57800.0,20.7949,20.8995,20.7547,20.803,57800.0
2008-09-11 09:40:00,25.85,25.88,25.83,25.84,67000.0,20.803,20.8271,20.7869,20.7949,67000.0
2008-09-11 09:45:00,25.85,25.98,25.85,25.97,64000.0,20.803,20.9076,20.803,20.8995,64000.0
2008-09-11 09:50:00,25.97,26.09,25.93,26.07,45800.0,20.8995,20.9961,20.8673,20.98,45800.0
2008-09-11 09:55:00,26.08,26.21,26.05,26.17,44000.0,20.9881,21.0927,20.9639,21.0605,44000.0
2008-09-11 10:00:00,26.18,26.23,26.17,26.23,35400.0,21.0685,21.1088,21.0605,21.1088,35400.0
2008-09-11 10:05:00,26.22,26.25,26.21,26.24,39000.0,21.1007,21.1249,21.0927,21.1168,39000.0
2008-09-11 10:10:00,26.23,26.24,26.17,26.2,66000.0,21.1088,21.1168,21.0605,21.0846,66000.0
2008-09-11 10:15:00,26.2,26.23,26.11,26.2,135000.0,21.0846,21.1088,21.0122,21.0846,135000.0
2008-09-11 10:20:00,26.2,26.21,26.12,26.13,44800.0,21.0846,21.0927,21.0202,21.0283,44800.0
2008-09-11 10:25:00,26.13,26.18,26.09,26.11,38200.0,21.0283,21.0685,20.9961,21.0122,38200.0
2008-09-11 10:30:00,26.1,26.14,26.07,26.13,49400.0,21.0042,21.0363,20.98,21.0283,49400.0
2008-09-11 10:35:00,26.11,26.19,26.1,26.17,35200.0,21.0122,21.0766,21.0042,21.0605,35200.0
2008-09-11 10:40:00,26.17,26.22,26.16,26.17,29000.0,21.0605,21.1007,21.0524,21.0605,29000.0
2008-09-11 10:45:00,26.17,26.18,26.13,26.18,31200.0,21.0605,21.0685,21.0283,21.0685,31200.0
2008-09-11 10:50:00,26.18,26.23,26.11,26.13,38800.0,21.0685,21.1088,21.0122,21.0283,38800.0
2008-09-11 10:55:00,26.13,26.18,26.11,26.17,25200.0,21.0283,21.0685,21.0122,21.0605,25200.0
2008-09-11 11:00:00,26.15,26.19,26.15,26.16,25400.0,21.0444,21.0766,21.0444,21.0524,25400.0
2008-09-11 11:05:00,26.17,26.2,26.14,26.14,35600.0,21.0605,21.0846,21.0363,21.0363,35600.0
2008-09-11 11:10:00,26.14,26.16,26.13,26.14,166200.0,21.0363,21.0524,21.0283,21.0363,166200.0
2008-09-11 11:15:00,26.14,26.15,26.05,26.05,154000.0,21.0363,21.0444,20.9639,20.9639,154000.0
2008-09-11 11:20:00,26.06,26.09,26.03,26.06,132800.0,20.972,20.9961,20.9478,20.972,132800.0
2008-09-11 11:25:00,26.04,26.05,26.03,26.05,6800.0,20.9559,20.9639,20.9478,20.9639,6800.0
2008-09-11 11:30:00,26.04,26.11,26.02,26.09,56600.0,20.9559,21.0122,20.9398,20.9961,56600.0
2008-09-11 11:35:00,26.1,26.1,26.05,26.05,43400.0,21.0042,21.0042,20.9639,20.9639,43400.0
2008-09-11 11:40:00,26.03,26.05,26.0,26.02,61200.0,20.9478,20.9639,20.9237,20.9398,61200.0
2008-09-11 11:45:00,26.01,26.03,26.0,26.01,54600.0,20.9317,20.9478,20.9237,20.9317,54600.0
2008-09-11 11:50:00,26.02,26.07,26.01,26.03,66400.0,20.9398,20.98,20.9317,20.9478,66400.0
2008-09-11 11:55:00,26.03,26.04,26.0,26.03,66400.0,20.9478,20.9559,20.9237,20.9478,66400.0
2008-09-11 12:00:00,26.04,26.11,26.03,26.08,87000.0,20.9559,21.0122,20.9478,20.9881,87000.0
2008-09-11 12:05:00,26.08,26.09,26.03,26.03,58600.0,20.9881,20.9961,20.9478,20.9478,58600.0
2008-09-11 12:10:00,26.04,26.04,26.02,26.03,23800.0,20.9559,20.9559,20.9398,20.9478,23800.0
2008-09-11 12:15:00,26.03,26.04,26.03,26.03,20800.0,20.9478,20.9559,20.9478,20.9478,20800.0
2008-09-11 12:20:00,26.03,26.07,26.03,26.07,19200.0,20.9478,20.98,20.9478,20.98,19200.0
2008-09-11 12:25:00,26.07,26.11,26.06,26.06,26000.0,20.98,21.0122,20.972,20.972,26000.0
2008-09-11 12:30:00,26.07,26.14,26.02,26.14,31400.0,20.98,21.0363,20.9398,21.0363,31400.0
2008-09-11 12:35:00,26.16,26.16,26.04,26.04,28000.0,21.0524,21.0524,20.9559,20.9559,28000.0
2008-09-11 12:40:00,26.04,26.11,26.0,26.1,21400.0,20.9559,21.0122,20.9237,21.0042,21400.0
2008-09-11 12:45:00,26.1,26.16,26.02,26.02,47600.0,21.0042,21.0524,20.9398,20.9398,47600.0
2008-09-11 12:50:00,26.03,26.07,26.02,26.05,15400.0,20.9478,20.98,20.9398,20.9639,15400.0
2008-09-11 12:55:00,26.07,26.09,26.05,26.08,9800.0,20.98,20.9961,20.9639,20.9881,9800.0
2008-09-11 13:00:00,26.07,26.09,26.02,26.03,15200.0,20.98,20.9961,20.9398,20.9478,15200.0
2008-09-11 13:05:00,26.04,26.06,25.99,26.06,33800.0,20.9559,20.972,20.9156,20.972,33800.0
2008-09-11 13:10:00,26.05,26.07,26.04,26.06,13000.0,20.9639,20.98,20.9559,20.972,13000.0
2008-09-11 13:15:00,26.05,26.09,26.03,26.07,18600.0,20.9639,20.9961,20.9478,20.98,18600.0
2008-09-11 13:20:00,26.07,26.08,26.03,26.03,11800.0,20.98,20.9881,20.9478,20.9478,11800.0
2008-09-11 13:25:00,26.02,26.09,25.99,26.08,32400.0,20.9398,20.9961,20.9156,20.9881,32400.0
2008-09-11 13:30:00,26.09,26.13,26.09,26.11,18200.0,20.9961,21.0283,20.9961,21.0122,18200.0
2008-09-11 13:35:00,26.11,26.19,26.11,26.18,41600.0,21.0122,21.0766,21.0122,21.0685,41600.0
2008-09-11 13:40:00,26.17,26.22,26.14,26.2,17600.0,21.0605,21.1007,21.0363,21.0846,17600.0
2008-09-11 13:45:00,26.2,26.2,26.08,26.1,23800.0,21.0846,21.0846,20.9881,21.0042,23800.0
2008-09-11 13:50:00,26.1,26.15,26.09,26.15,24200.0,21.0042,21.0444,20.9961,21.0444,24200.0
2008-09-11 13:55:00,26.16,26.17,26.12,26.14,14200.0,21.0524,21.0605,21.0202,21.0363,14200.0
2008-09-11 14:00:00,26.14,26.18,26.14,26.18,20000.0,21.0363,21.0685,21.0363,21.0685,20000.0
2008-09-11 14:05:00,26.2,26.24,26.18,26.21,27400.0,21.0846,21.1168,21.0685,21.0927,27400.0
2008-09-11 14:10:00,26.21,26.25,26.2,26.22,12800.0,21.0927,21.1249,21.0846,21.1007,12800.0
2008-09-11 14:15:00,26.2,26.27,26.2,26.25,18400.0,21.0846,21.141,21.0846,21.1249,18400.0
2008-09-11 14:20:00,26.24,26.28,26.23,26.28,23200.0,21.1168,21.149,21.1088,21.149,23200.0
2008-09-11 14:25:00,26.28,26.29,26.26,26.29,9800.0,21.149,21.1571,21.1329,21.1571,9800.0
2008-09-11 14:30:00,26.28,26.29,26.24,26.28,10200.0,21.149,21.1571,21.1168,21.149,10200.0
2008-09-11 14:35:00,26.28,26.29,26.25,26.29,13800.0,21.149,21.1571,21.1249,21.1571,13800.0
2008-09-11 14:40:00,26.29,26.3,26.25,26.29,17800.0,21.1571,21.1651,21.1249,21.1571,17800.0
2008-09-11 14:45:00,26.29,26.3,26.25,26.27,23200.0,21.1571,21.1651,21.1249,21.141,23200.0
2008-09-11 14:50:00,26.27,26.3,26.24,26.27,34200.0,21.141,21.1651,21.1168,21.141,34200.0
2008-09-11 14:55:00,26.27,26.28,26.21,26.21,17200.0,21.141,21.149,21.0927,21.0927,17200.0
2008-09-11 15:00:00,26.2,26.28,26.2,26.27,29200.0,21.0846,21.149,21.0846,21.141,29200.0
2008-09-11 15:05:00,26.29,26.31,26.25,26.29,32200.0,21.1571,21.1731,21.1249,21.1571,32200.0
2008-09-11 15:10:00,26.27,26.28,26.24,26.25,18200.0,21.141,21.149,21.1168,21.1249,18200.0
2008-09-11 15:15:00,26.23,26.23,26.17,26.19,29400.0,21.1088,21.1088,21.0605,21.0766,29400.0
2008-09-11 15:20:00,26.18,26.28,26.16,26.28,40800.0,21.0685,21.149,21.0524,21.149,40800.0
2008-09-11 15:25:00,26.28,26.3,26.21,26.24,44400.0,21.149,21.1651,21.0927,21.1168,44400.0
2008-09-11 15:30:00,26.24,26.3,26.2,26.28,47400.0,21.1168,21.1651,21.0846,21.149,47400.0
2008-09-11 15:35:00,26.29,26.31,26.25,26.3,45600.0,21.1571,21.1731,21.1249,21.1651,45600.0
2008-09-11 15:40:00,26.29,26.32,26.25,26.32,60200.0,21.1571,21.1812,21.1249,21.1812,60200.0
2008-09-11 15:45:00,26.32,26.35,26.3,26.33,71200.0,21.1812,21.2053,21.1651,21.1892,71200.0
2008-09-11 15:50:00,26.35,26.39,26.3,26.31,97200.0,21.2053,21.2375,21.1651,21.1731,97200.0
2008-09-11 15:55:00,26.31,26.41,26.3,26.39,122400.0,21.1731,21.2536,21.1651,21.2375,122400.0
2008-09-12 09:30:00,26.16,26.39,26.16,26.17,28600.0,21.0524,21.2375,21.0524,21.0605,28600.0
2008-09-12 09:35:00,26.18,26.21,26.16,26.18,19000.0,21.0685,21.0927,21.0524,21.0685,19000.0
2008-09-12 09:40:00,26.18,26.42,26.17,26.36,38000.0,21.0685,21.2617,21.0605,21.2134,38000.0
2008-09-12 09:45:00,26.35,26.35,26.22,26.29,42600.0,21.2053,21.2053,21.1007,21.1571,42600.0
2008-09-12 09:50:00,26.28,26.32,26.25,26.32,12200.0,21.149,21.1812,21.1249,21.1812,12200.0
2008-09-12 09:55:00,26.3,26.36,26.28,26.28,18400.0,21.1651,21.2134,21.149,21.149,18400.0
2008-09-12 10:00:00,26.25,26.31,26.22,26.31,19800.0,21.1249,21.1731,21.1007,21.1731,19800.0
2008-09-12 10:05:00,26.31,26.38,26.31,26.37,47800.0,21.1731,21.2295,21.1731,21.2214,47800.0
2008-09-12 10:10:00,26.37,26.39,26.33,26.39,27800.0,21.2214,21.2375,21.1892,21.2375,27800.0
2008-09-12 10:15:00,26.38,26.43,26.38,26.43,67000.0,21.2295,21.2697,21.2295,21.2697,67000.0
2008-09-12 10:20:00,26.43,26.47,26.42,26.46,29800.0,21.2697,21.3019,21.2617,21.2939,29800.0
2008-09-12 10:25:00,26.47,26.49,26.45,26.47,29000.0,21.3019,21.318,21.2858,21.3019,29000.0
2008-09-12 10:30:00,26.46,26.5,26.45,26.5,49000.0,21.2939,21.3261,21.2858,21.3261,49000.0
2008-09-12 10:35:00,26.49,26.5,26.47,26.48,39000.0,21.318,21.3261,21.3019,21.31,39000.0
2008-09-12 10:40:00,26.49,26.49,26.4,26.42,43400.0,21.318,21.318,21.2456,21.2617,43400.0
2008-09-12 10:45:00,26.42,26.43,26.36,26.42,28000.0,21.2617,21.2697,21.2134,21.2617,28000.0
2008-09-12 10:50:00,26.42,26.45,26.38,26.38,20200.0,21.2617,21.2858,21.2295,21.2295,20200.0
2008-09-12 10:55:00,26.38,26.38,26.32,26.38,26600.0,21.2295,21.2295,21.1812,21.2295,26600.0
2008-09-12 11:00:00,26.39,26.4,26.37,26.37,18200.0,21.2375,21.2456,21.2214,21.2214,18200.0
2008-09-12 11:05:00,26.36,26.36,26.32,26.33,21400.0,21.2134,21.2134,21.1812,21.1892,21400.0
2008-09-12 11:10:00,26.32,26.38,26.32,26.36,15800.0,21.1812,21.2295,21.1812,21.2134,15800.0
2008-09-12 11:15:00,26.38,26.47,26.35,26.46,99400.0,21.2295,21.3019,21.2053,21.2939,99400.0
2008-09-12 11:20:00,26.47,26.57,26.46,26.53,73400.0,21.3019,21.3824,21.2939,21.3502,73400.0
2008-09-12 11:25:00,26.53,26.54,26.47,26.47,21400.0,21.3502,21.3582,21.3019,21.3019,21400.0
2008-09-12 11:30:00,26.47,26.47,26.42,26.43,13600.0,21.3019,21.3019,21.2617,21.2697,13600.0
2008-09-12 11:35:00,26.44,26.49,26.41,26.43,68800.0,21.2778,21.318,21.2536,21.2697,68800.0
2008-09-12 11:40:00,26.43,26.45,26.4,26.43,44800.0,21.2697,21.2858,21.2456,21.2697,44800.0
2008-09-12 11:45:00,26.43,26.44,26.37,26.41,43800.0,21.2697,21.2778,21.2214,21.2536,43800.0
2008-09-12 11:50:00,26.41,26.43,26.38,26.4,12400.0,21.2536,21.2697,21.2295,21.2456,12400.0
2008-09-12 11:55:00,26.41,26.45,26.4,26.45,12600.0,21.2536,21.2858,21.2456,21.2858,12600.0
2008-09-12 12:00:00,26.45,26.45,26.39,26.41,34000.0,21.2858,21.2858,21.2375,21.2536,34000.0
2008-09-12 12:05:00,26.42,26.45,26.41,26.44,11400.0,21.2617,21.2858,21.2536,21.2778,11400.0
2008-09-12 12:10:00,26.45,26.45,26.43,26.45,5800.0,21.2858,21.2858,21.2697,21.2858,5800.0
2008-09-12 12:15:00,26.43,26.47,26.41,26.46,31400.0,21.2697,21.3019,21.2536,21.2939,31400.0
2008-09-12 12:20:00,26.47,26.48,26.43,26.44,30000.0,21.3019,21.31,21.2697,21.2778,30000.0
2008-09-12 12:25:00,26.45,26.48,26.41,26.45,136800.0,21.2858,21.31,21.2536,21.2858,136800.0
2008-09-12 12:30:00,26.44,26.45,26.43,26.43,49800.0,21.2778,21.2858,21.2697,21.2697,49800.0
2008-09-12 12:35:00,26.44,26.48,26.44,26.48,37600.0,21.2778,21.31,21.2778,21.31,37600.0
2008-09-12 12:40:00,26.48,26.53,26.48,26.51,25000.0,21.31,21.3502,21.31,21.3341,25000.0
2008-09-12 12:45:00,26.5,26.5,26.4,26.44,56400.0,21.3261,21.3261,21.2456,21.2778,56400.0
2008-09-12 12:50:00,26.43,26.47,26.43,26.47,41600.0,21.2697,21.3019,21.2697,21.3019,41600.0
2008-09-12 12:55:00,26.47,26.47,26.45,26.46,14000.0,21.3019,21.3019,21.2858,21.2939,14000.0
2008-09-12 13:00:00,26.46,26.47,26.42,26.43,31800.0,21.2939,21.3019,21.2617,21.2697,31800.0
2008-09-12 13:05:00,26.43,26.45,26.42,26.45,29000.0,21.2697,21.2858,21.2617,21.2858,29000.0
2008-09-12 13:10:00,26.45,26.45,26.43,26.44,27400.0,21.2858,21.2858,21.2697,21.2778,27400.0
2008-09-12 13:15:00,26.43,26.49,26.42,26.49,28400.0,21.2697,21.318,21.2617,21.318,28400.0
2008-09-12 13:20:00,26.49,26.52,26.44,26.44,19200.0,21.318,21.3421,21.2778,21.2778,19200.0
2008-09-12 13:25:00,26.45,26.53,26.44,26.53,38200.0,21.2858,21.3502,21.2778,21.3502,38200.0
2008-09-12 13:30:00,26.53,26.54,26.51,26.52,17400.0,21.3502,21.3582,21.3341,21.3421,17400.0
2008-09-12 13:35:00,26.54,26.55,26.5,26.54,29000.0,21.3582,21.3663,21.3261,21.3582,29000.0
2008-09-12 13:40:00,26.54,26.55,26.51,26.54,31200.0,21.3582,21.3663,21.3341,21.3582,31200.0
2008-09-12 13:45:00,26.55,26.56,26.5,26.56,42600.0,21.3663,21.3743,21.3261,21.3743,42600.0
2008-09-12 13:50:00,26.56,26.58,26.53,26.54,26000.0,21.3743,21.3904,21.3502,21.3582,26000.0
2008-09-12 13:55:00,26.53,26.59,26.53,26.58,27200.0,21.3502,21.3985,21.3502,21.3904,27200.0
2008-09-12 14:00:00,26.59,26.59,26.52,26.54,57600.0,21.3985,21.3985,21.3421,21.3582,57600.0
2008-09-12 14:05:00,26.54,26.55,26.53,26.55,35600.0,21.3582,21.3663,21.3502,21.3663,35600.0
2008-09-12 14:10:00,26.56,26.59,26.53,26.57,36200.0,21.3743,21.3985,21.3502,21.3824,36200.0
2008-09-12 14:15:00,26.57,26.61,26.57,26.61,67000.0,21.3824,21.4146,21.3824,21.4146,67000.0
2008-09-12 14:20:00,26.61,26.67,26.6,26.65,84000.0,21.4146,21.4629,21.4065,21.4468,84000.0
2008-09-12 14:25:00,26.65,26.65,26.55,26.56,38200.0,21.4468,21.4468,21.3663,21.3743,38200.0
2008-09-12 14:30:00,26.57,26.59,26.52,26.55,21600.0,21.3824,21.3985,21.3421,21.3663,21600.0
2008-09-12 14:35:00,26.53,26.59,26.53,26.58,21400.0,21.3502,21.3985,21.3502,21.3904,21400.0
2008-09-12 14:40:00,26.58,26.63,26.57,26.6,51000.0,21.3904,21.4307,21.3824,21.4065,51000.0
2008-09-12 14:45:00,26.6,26.67,26.6,26.65,48200.0,21.4065,21.4629,21.4065,21.4468,48200.0
2008-09-12 14:50:00,26.65,26.67,26.61,26.65,40600.0,21.4468,21.4629,21.4146,21.4468,40600.0
2008-09-12 14:55:00,26.65,26.68,26.64,26.66,49400.0,21.4468,21.4709,21.4387,21.4548,49400.0
2008-09-12 15:00:00,26.68,26.68,26.63,26.65,66800.0,21.4709,21.4709,21.4307,21.4468,66800.0
2008-09-12 15:05:00,26.64,26.68,26.62,26.64,52400.0,21.4387,21.4709,21.4226,21.4387,52400.0
2008-09-12 15:10:00,26.63,26.67,26.61,26.67,35400.0,21.4307,21.4629,21.4146,21.4629,35400.0
2008-09-12 15:15:00,26.67,26.68,26.61,26.61,55600.0,21.4629,21.4709,21.4146,21.4146,55600.0
2008-09-12 15:20:00,26.61,26.66,26.6,26.66,34600.0,21.4146,21.4548,21.4065,21.4548,34600.0
2008-09-12 15:25:00,26.65,26.69,26.61,26.69,44800.0,21.4468,21.479,21.4146,21.479,44800.0
2008-09-12 15:30:00,26.69,26.71,26.65,26.66,49600.0,21.479,21.4951,21.4468,21.4548,49600.0
2008-09-12 15:35:00,26.65,26.67,26.6,26.61,65200.0,21.4468,21.4629,21.4065,21.4146,65200.0
2008-09-12 15:40:00,26.61,26.67,26.6,26.62,53600.0,21.4146,21.4629,21.4065,21.4226,53600.0
2008-09-12 15:45:00,26.62,26.68,26.61,26.66,44800.0,21.4226,21.4709,21.4146,21.4548,44800.0
2008-09-12 15:50:00,26.66,26.71,26.66,26.7,62400.0,21.4548,21.4951,21.4548,21.487,62400.0
2008-09-12 15:55:00,26.71,26.72,26.67,26.68,89600.0,21.4951,21.5031,21.4629,21.4709,89600.0
2008-09-15 09:30:00,26.39,26.39,26.39,26.39,200.0,21.2375,21.2375,21.2375,21.2375,200.0
2008-09-15 09:35:00,26.68,26.71,26.45,26.49,25000.0,21.4709,21.4951,21.2858,21.318,25000.0
2008-09-15 09:40:00,26.52,26.7,26.52,26.63,61600.0,21.3421,21.487,21.3421,21.4307,61600.0
2008-09-15 09:45:00,26.63,26.7,26.6,26.68,55400.0,21.4307,21.487,21.4065,21.4709,55400.0
2008-09-15 09:50:00,26.68,26.74,26.68,26.74,87600.0,21.4709,21.5192,21.4709,21.5192,87600.0
2008-09-15 09:55:00,26.74,26.79,26.73,26.79,97600.0,21.5192,21.5594,21.5111,21.5594,97600.0
2008-09-15 10:00:00,26.79,26.83,26.73,26.82,48000.0,21.5594,21.5916,21.5111,21.5836,48000.0
2008-09-15 10:05:00,26.82,26.82,26.74,26.75,31400.0,21.5836,21.5836,21.5192,21.5272,31400.0
2008-09-15 10:10:00,26.77,26.85,26.76,26.82,47800.0,21.5433,21.6077,21.5353,21.5836,47800.0
2008-09-15 10:15:00,26.81,26.85,26.78,26.85,46400.0,21.5755,21.6077,21.5514,21.6077,46400.0
2008-09-15 10:20:00,26.85,26.89,26.78,26.81,51000.0,21.6077,21.6399,21.5514,21.5755,51000.0
2008-09-15 10:25:00,26.81,26.92,26.81,26.87,41200.0,21.5755,21.6641,21.5755,21.6238,41200.0
2008-09-15 10:30:00,26.87,26.93,26.84,26.93,64600.0,21.6238,21.6721,21.5997,21.6721,64600.0
2008-09-15 10:35:00,26.94,26.95,26.9,26.93,57200.0,21.6801,21.6882,21.648,21.6721,57200.0
2008-09-15 10:40:00,26.92,26.99,26.92,26.99,71000.0,21.6641,21.7204,21.6641,21.7204,71000.0
2008-09-15 10:45:00,26.98,27.01,26.97,27.01,71000.0,21.7123,21.7365,21.7043,21.7365,71000.0
2008-09-15 10:50:00,27.02,27.11,27.01,27.11,86200.0,21.7445,21.817,21.7365,21.817,86200.0
2008-09-15 10:55:00,27.11,27.16,27.1,27.14,87600.0,21.817,21.8572,21.8089,21.8411,87600.0
2008-09-15 11:00:00,27.13,27.16,27.12,27.14,72200.0,21.8331,21.8572,21.825,21.8411,72200.0
2008-09-15 11:05:00,27.14,27.16,27.13,27.13,105200.0,21.8411,21.8572,21.8331,21.8331,105200.0
2008-09-15 11:10:00,27.13,27.14,27.07,27.07,28600.0,21.8331,21.8411,21.7848,21.7848,28600.0
2008-09-15 11:15:00,27.08,27.09,27.06,27.09,23800.0,21.7928,21.8009,21.7767,21.8009,23800.0
2008-09-15 11:20:00,27.08,27.14,27.08,27.09,55600.0,21.7928,21.8411,21.7928,21.8009,55600.0
2008-09-15 11:25:00,27.09,27.09,27.07,27.08,58600.0,21.8009,21.8009,21.7848,21.7928,58600.0
2008-09-15 11:30:00,27.08,27.14,27.08,27.12,63800.0,21.7928,21.8411,21.7928,21.825,63800.0
2008-09-15 11:35:00,27.11,27.15,27.11,27.14,44800.0,21.817,21.8491,21.817,21.8411,44800.0
2008-09-15 11:40:00,27.14,27.18,27.11,27.13,126000.0,21.8411,21.8733,21.817,21.8331,126000.0
2008-09-15 11:45:00,27.13,27.16,27.12,27.15,19600.0,21.8331,21.8572,21.825,21.8491,19600.0
2008-09-15 11:50:00,27.14,27.17,27.1,27.11,37600.0,21.8411,21.8652,21.8089,21.817,37600.0
2008-09-15 11:55:00,27.1,27.1,27.03,27.05,22800.0,21.8089,21.8089,21.7526,21.7687,22800.0
2008-09-15 12:00:00,27.05,27.08,27.01,27.03,29400.0,21.7687,21.7928,21.7365,21.7526,29400.0
2008-09-15 12:05:00,27.03,27.03,26.97,26.97,22000.0,21.7526,21.7526,21.7043,21.7043,22000.0
2008-09-15 12:10:00,26.98,27.09,26.97,27.04,38200.0,21.7123,21.8009,21.7043,21.7606,38200.0
2008-09-15 12:15:00,27.04,27.08,27.0,27.04,22600.0,21.7606,21.7928,21.7284,21.7606,22600.0
2008-09-15 12:20:00,27.04,27.09,27.02,27.02,37200.0,21.7606,21.8009,21.7445,21.7445,37200.0
2008-09-15 12:25:00,27.04,27.07,27.02,27.07,22600.0,21.7606,21.7848,21.7445,21.7848,22600.0
2008-09-15 12:30:00,27.06,27.09,27.06,27.07,24800.0,21.7767,21.8009,21.7767,21.7848,24800.0
2008-09-15 12:35:00,27.06,27.06,26.99,26.99,18200.0,21.7767,21.7767,21.7204,21.7204,18200.0
2008-09-15 12:40:00,26.97,27.0,26.95,26.98,24000.0,21.7043,21.7284,21.6882,21.7123,24000.0
2008-09-15 12:45:00,26.99,27.06,26.99,27.04,28800.0,21.7204,21.7767,21.7204,21.7606,28800.0
2008-09-15 12:50:00,27.03,27.07,27.02,27.04,24400.0,21.7526,21.7848,21.7445,21.7606,24400.0
2008-09-15 12:55:00,27.06,27.08,26.99,27.0,111600.0,21.7767,21.7928,21.7204,21.7284,111600.0
2008-09-15 13:00:00,27.0,27.04,27.0,27.04,14200.0,21.7284,21.7606,21.7284,21.7606,14200.0
2008-09-15 13:05:00,27.04,27.06,26.93,26.95,35800.0,21.7606,21.7767,21.6721,21.6882,35800.0
2008-09-15 13:10:00,26.96,26.99,26.91,26.91,29000.0,21.6962,21.7204,21.656,21.656,29000.0
2008-09-15 13:15:00,26.92,26.93,26.88,26.91,74600.0,21.6641,21.6721,21.6319,21.656,74600.0
2008-09-15 13:20:00,26.91,26.97,26.91,26.96,31000.0,21.656,21.7043,21.656,21.6962,31000.0
2008-09-15 13:25:00,26.97,26.97,26.93,26.93,32000.0,21.7043,21.7043,21.6721,21.6721,32000.0
2008-09-15 13:30:00,26.95,27.03,26.94,27.03,33600.0,21.6882,21.7526,21.6801,21.7526,33600.0
2008-09-15 13:35:00,27.02,27.02,26.95,26.96,20600.0,21.7445,21.7445,21.6882,21.6962,20600.0
2008-09-15 13:40:00,26.95,26.99,26.93,26.98,32600.0,21.6882,21.7204,21.6721,21.7123,32600.0
2008-09-15 13:45:00,26.99,27.04,26.45,27.02,64000.0,21.7204,21.7606,21.2858,21.7445,64000.0
2008-09-15 13:50:00,27.01,27.04,27.0,27.0,45000.0,21.7365,21.7606,21.7284,21.7284,45000.0
2008-09-15 13:55:00,27.0,27.07,27.0,27.06,19000.0,21.7284,21.7848,21.7284,21.7767,19000.0
2008-09-15 14:00:00,27.06,27.09,27.02,27.06,39600.0,21.7767,21.8009,21.7445,21.7767,39600.0
2008-09-15 14:05:00,27.04,27.04,26.99,27.0,33600.0,21.7606,21.7606,21.7204,21.7284,33600.0
2008-09-15 14:10:00,27.0,27.05,26.98,26.98,58000.0,21.7284,21.7687,21.7123,21.7123,58000.0
2008-09-15 14:15:00,27.0,27.09,26.98,27.02,52200.0,21.7284,21.8009,21.7123,21.7445,52200.0
2008-09-15 14:20:00,27.01,27.07,26.97,27.05,43200.0,21.7365,21.7848,21.7043,21.7687,43200.0
2008-09-15 14:25:00,27.07,27.09,27.04,27.06,34400.0,21.7848,21.8009,21.7606,21.7767,34400.0
2008-09-15 14:30:00,27.07,27.12,27.04,27.1,37200.0,21.7848,21.825,21.7606,21.8089,37200.0
2008-09-15 14:35:00,27.1,27.16,27.1,27.14,70800.0,21.8089,21.8572,21.8089,21.8411,70800.0
2008-09-15 14:40:00,27.14,27.15,27.04,27.07,52400.0,21.8411,21.8491,21.7606,21.7848,52400.0
2008-09-15 14:45:00,27.07,27.11,27.03,27.07,30400.0,21.7848,21.817,21.7526,21.7848,30400.0
2008-09-15 14:50:00,27.07,27.11,27.06,27.07,43000.0,21.7848,21.817,21.7767,21.7848,43000.0
2008-09-15 14:55:00,27.08,27.08,27.02,27.02,34400.0,21.7928,21.7928,21.7445,21.7445,34400.0
2008-09-15 15:00:00,27.02,27.03,26.98,26.98,40200.0,21.7445,21.7526,21.7123,21.7123,40200.0
2008-09-15 15:05:00,26.98,26.99,26.86,26.88,58600.0,21.7123,21.7204,21.6158,21.6319,58600.0
2008-09-15 15:10:00,26.88,26.93,26.84,26.91,130000.0,21.6319,21.6721,21.5997,21.656,130000.0
2008-09-15 15:15:00,26.91,26.92,26.83,26.85,48400.0,21.656,21.6641,21.5916,21.6077,48400.0
2008-09-15 15:20:00,26.85,26.91,26.83,26.83,51800.0,21.6077,21.656,21.5916,21.5916,51800.0
2008-09-15 15:25:00,26.84,26.93,26.83,26.88,93000.0,21.5997,21.6721,21.5916,21.6319,93000.0
2008-09-15 15:30:00,26.87,26.96,26.85,26.91,74400.0,21.6238,21.6962,21.6077,21.656,74400.0
2008-09-15 15:35:00,26.91,26.93,26.87,26.91,62200.0,21.656,21.6721,21.6238,21.656,62200.0
2008-09-15 15:40:00,26.92,27.03,26.89,26.91,72800.0,21.6641,21.7526,21.6399,21.656,72800.0
2008-09-15 15:45:00,26.92,26.93,26.86,26.89,36200.0,21.6641,21.6721,21.6158,21.6399,36200.0
2008-09-15 15:50:00,26.89,26.91,26.8,26.9,97800.0,21.6399,21.656,21.5675,21.648,97800.0
2008-09-15 15:55:00,26.9,26.93,26.84,26.84,116800.0,21.648,21.6721,21.5997,21.5997,116800.0
2008-09-16 09:30:00,26.5,26.74,26.38,26.58,37200.0,21.3261,21.5192,21.2295,21.3904,37200.0
2008-09-16 09:35:00,26.58,26.58,26.43,26.48,53200.0,21.3904,21.3904,21.2697,21.31,53200.0
2008-09-16 09:40:00,26.48,26.56,26.42,26.5,100200.0,21.31,21.3743,21.2617,21.3261,100200.0
2008-09-16 09:45:00,26.5,26.5,26.43,26.45,69600.0,21.3261,21.3261,21.2697,21.2858,69600.0
2008-09-16 09:50:00,26.45,26.45,26.38,26.38,66600.0,21.2858,21.2858,21.2295,21.2295,66600.0
2008-09-16 09:55:00,26.36,26.36,26.25,26.32,64200.0,21.2134,21.2134,21.1249,21.1812,64200.0
2008-09-16 10:00:00,26.32,26.39,26.3,26.38,81800.0,21.1812,21.2375,21.1651,21.2295,81800.0
2008-09-16 10:05:00,26.39,26.47,26.38,26.43,78600.0,21.2375,21.3019,21.2295,21.2697,78600.0
2008-09-16 10:10:00,26.43,26.5,26.41,26.5,61000.0,21.2697,21.3261,21.2536,21.3261,61000.0
2008-09-16 10:15:00,26.5,26.5,26.47,26.48,40600.0,21.3261,21.3261,21.3019,21.31,40600.0
2008-09-16 10:20:00,26.48,26.49,26.43,26.46,56000.0,21.31,21.318,21.2697,21.2939,56000.0
2008-09-16 10:25:00,26.43,26.45,26.35,26.4,82000.0,21.2697,21.2858,21.2053,21.2456,82000.0
2008-09-16 10:30:00,26.39,26.39,26.28,26.28,66200.0,21.2375,21.2375,21.149,21.149,66200.0
2008-09-16 10:35:00,26.3,26.32,26.26,26.28,89200.0,21.1651,21.1812,21.1329,21.149,89200.0
2008-09-16 10:40:00,26.28,26.29,26.22,26.23,94200.0,21.149,21.1571,21.1007,21.1088,94200.0
2008-09-16 10:45:00,26.23,26.23,26.11,26.13,69400.0,21.1088,21.1088,21.0122,21.0283,69400.0
2008-09-16 10:50:00,26.13,26.18,26.04,26.16,130800.0,21.0283,21.0685,20.9559,21.0524,130800.0
2008-09-16 10:55:00,26.17,26.2,26.09,26.1,123400.0,21.0605,21.0846,20.9961,21.0042,123400.0
2008-09-16 11:00:00,26.11,26.32,26.11,26.31,109400.0,21.0122,21.1812,21.0122,21.1731,109400.0
2008-09-16 11:05:00,26.31,26.31,26.24,26.25,52400.0,21.1731,21.1731,21.1168,21.1249,52400.0
2008-09-16 11:10:00,26.25,26.25,26.19,26.21,156800.0,21.1249,21.1249,21.0766,21.0927,156800.0
2008-09-16 11:15:00,26.2,26.21,26.1,26.13,57400.0,21.0846,21.0927,21.0042,21.0283,57400.0
2008-09-16 11:20:00,26.11,26.11,26.0,26.01,82800.0,21.0122,21.0122,20.9237,20.9317,82800.0
2008-09-16 11:25:00,26.0,26.07,25.96,26.0,111200.0,20.9237,20.98,20.8915,20.9237,111200.0
2008-09-16 11:30:00,26.0,26.03,25.98,26.0,29000.0,20.9237,20.9478,20.9076,20.9237,29000.0
2008-09-16 11:35:00,26.0,26.0,25.96,25.98,32800.0,20.9237,20.9237,20.8915,20.9076,32800.0
2008-09-16 11:40:00,25.98,26.01,25.97,26.0,49000.0,20.9076,20.9317,20.8995,20.9237,49000.0
2008-09-16 11:45:00,26.01,26.03,25.97,25.99,24800.0,20.9317,20.9478,20.8995,20.9156,24800.0
2008-09-16 11:50:00,25.98,26.0,25.98,25.99,21200.0,20.9076,20.9237,20.9076,20.9156,21200.0
2008-09-16 11:55:00,25.98,26.11,25.97,26.1,53800.0,20.9076,21.0122,20.8995,21.0042,53800.0
2008-09-16 12:00:00,26.1,26.17,26.06,26.06,28800.0,21.0042,21.0605,20.972,20.972,28800.0
2008-09-16 12:05:00,26.06,26.06,25.98,25.99,23600.0,20.972,20.972,20.9076,20.9156,23600.0
2008-09-16 12:10:00,25.99,26.0,25.96,25.97,16600.0,20.9156,20.9237,20.8915,20.8995,16600.0
2008-09-16 12:15:00,25.97,26.04,25.96,26.04,35800.0,20.8995,20.9559,20.8915,20.9559,35800.0
2008-09-16 12:20:00,26.03,26.04,25.99,26.04,37000.0,20.9478,20.9559,20.9156,20.9559,37000.0
2008-09-16 12:25:00,26.03,26.1,26.0,26.1,68600.0,20.9478,21.0042,20.9237,21.0042,68600.0
2008-09-16 12:30:00,26.1,26.2,26.1,26.16,83600.0,21.0042,21.0846,21.0042,21.0524,83600.0
2008-09-16 12:35:00,26.17,26.22,26.15,26.15,70400.0,21.0605,21.1007,21.0444,21.0444,70400.0
2008-09-16 12:40:00,26.15,26.18,26.13,26.13,44600.0,21.0444,21.0685,21.0283,21.0283,44600.0
2008-09-16 12:45:00,26.13,26.14,26.11,26.13,44400.0,21.0283,21.0363,21.0122,21.0283,44400.0
2008-09-16 12:50:00,26.13,26.15,26.11,26.14,55200.0,21.0283,21.0444,21.0122,21.0363,55200.0
2008-09-16 12:55:00,26.14,26.15,26.11,26.13,39800.0,21.0363,21.0444,21.0122,21.0283,39800.0
2008-09-16 13:00:00,26.13,26.15,26.07,26.08,37200.0,21.0283,21.0444,20.98,20.9881,37200.0
2008-09-16 13:05:00,26.07,26.1,26.06,26.1,26000.0,20.98,21.0042,20.972,21.0042,26000.0
2008-09-16 13:10:00,26.1,26.11,26.06,26.08,23400.0,21.0042,21.0122,20.972,20.9881,23400.0
2008-09-16 13:15:00,26.09,26.09,25.97,25.98,50200.0,20.9961,20.9961,20.8995,20.9076,50200.0
2008-09-16 13:20:00,25.97,26.02,25.97,26.02,51800.0,20.8995,20.9398,20.8995,20.9398,51800.0
2008-09-16 13:25:00,26.02,26.02,25.93,25.95,43000.0,20.9398,20.9398,20.8673,20.8834,43000.0
2008-09-16 13:30:00,25.95,25.95,25.9,25.95,81600.0,20.8834,20.8834,20.8432,20.8834,81600.0
2008-09-16 13:35:00,25.95,25.97,25.93,25.96,81200.0,20.8834,20.8995,20.8673,20.8915,81200.0
2008-09-16 13:40:00,25.96,25.98,25.93,25.93,33000.0,20.8915,20.9076,20.8673,20.8673,33000.0
2008-09-16 13:45:00,25.94,25.94,25.9,25.9,28400.0,20.8754,20.8754,20.8432,20.8432,28400.0
2008-09-16 13:50:00,25.9,25.9,25.86,25.9,43600.0,20.8432,20.8432,20.811,20.8432,43600.0
2008-09-16 13:55:00,25.9,25.91,25.86,25.86,23400.0,20.8432,20.8512,20.811,20.811,23400.0
2008-09-16 14:00:00,25.86,25.89,25.86,25.86,49800.0,20.811,20.8352,20.811,20.811,49800.0
2008-09-16 14:05:00,25.86,25.88,25.85,25.87,69800.0,20.811,20.8271,20.803,20.8191,69800.0
2008-09-16 14:10:00,25.88,25.94,25.82,25.85,128200.0,20.8271,20.8754,20.7788,20.803,128200.0
2008-09-16 14:15:00,25.85,25.93,25.82,25.86,72400.0,20.803,20.8673,20.7788,20.811,72400.0
2008-09-16 14:20:00,25.85,25.86,25.79,25.83,70000.0,20.803,20.811,20.7547,20.7869,70000.0
2008-09-16 14:25:00,25.82,25.89,25.81,25.88,54400.0,20.7788,20.8352,20.7708,20.8271,54400.0
2008-09-16 14:30:00,25.89,25.94,25.85,25.85,43600.0,20.8352,20.8754,20.803,20.803,43600.0
2008-09-16 14:35:00,25.85,26.11,25.82,26.11,123800.0,20.803,21.0122,20.7788,21.0122,123800.0
2008-09-16 14:40:00,26.11,26.11,25.93,26.0,51200.0,21.0122,21.0122,20.8673,20.9237,51200.0
2008-09-16 14:45:00,26.0,26.11,25.95,25.97,72600.0,20.9237,21.0122,20.8834,20.8995,72600.0
2008-09-16 14:50:00,25.99,26.01,25.86,25.94,83800.0,20.9156,20.9317,20.811,20.8754,83800.0
2008-09-16 14:55:00,25.95,26.06,25.93,25.98,52400.0,20.8834,20.972,20.8673,20.9076,52400.0
2008-09-16 15:00:00,25.97,26.01,25.97,26.0,55800.0,20.8995,20.9317,20.8995,20.9237,55800.0
2008-09-16 15:05:00,26.01,26.1,26.0,26.1,88800.0,20.9317,21.0042,20.9237,21.0042,88800.0
2008-09-16 15:10:00,26.1,26.2,26.08,26.2,126600.0,21.0042,21.0846,20.9881,21.0846,126600.0
2008-09-16 15:15:00,26.2,26.23,26.17,26.17,69800.0,21.0846,21.1088,21.0605,21.0605,69800.0
2008-09-16 15:20:00,26.16,26.17,26.11,26.14,45400.0,21.0524,21.0605,21.0122,21.0363,45400.0
2008-09-16 15:25:00,26.15,26.15,26.04,26.07,51400.0,21.0444,21.0444,20.9559,20.98,51400.0
2008-09-16 15:30:00,26.07,26.14,26.07,26.09,62800.0,20.98,21.0363,20.98,20.9961,62800.0
2008-09-16 15:35:00,26.09,26.17,26.09,26.17,75600.0,20.9961,21.0605,20.9961,21.0605,75600.0
2008-09-16 15:40:00,26.17,26.2,26.13,26.19,79600.0,21.0605,21.0846,21.0283,21.0766,79600.0
2008-09-16 15:45:00,26.19,26.23,26.16,26.22,100600.0,21.0766,21.1088,21.0524,21.1007,100600.0
2008-09-16 15:50:00,26.22,26.25,26.13,26.13,95400.0,21.1007,21.1249,21.0283,21.0283,95400.0
2008-09-16 15:55:00,26.13,26.24,26.11,26.19,152600.0,21.0283,21.1168,21.0122,21.0766,152600.0
2008-09-17 09:30:00,26.09,26.09,25.82,25.85,40000.0,20.9961,20.9961,20.7788,20.803,40000.0
2008-09-17 09:35:00,25.84,25.94,25.82,25.88,55400.0,20.7949,20.8754,20.7788,20.8271,55400.0
2008-09-17 09:40:00,25.86,25.9,25.84,25.84,38600.0,20.811,20.8432,20.7949,20.7949,38600.0
2008-09-17 09:45:00,25.86,25.88,25.82,25.85,48800.0,20.811,20.8271,20.7788,20.803,48800.0
2008-09-17 09:50:00,25.85,25.86,25.8,25.84,63600.0,20.803,20.811,20.7627,20.7949,63600.0
2008-09-17 09:55:00,25.84,25.84,25.8,25.8,34000.0,20.7949,20.7949,20.7627,20.7627,34000.0
2008-09-17 10:00:00,25.8,25.84,25.78,25.78,38400.0,20.7627,20.7949,20.7466,20.7466,38400.0
2008-09-17 10:05:00,25.78,25.78,25.7,25.71,36800.0,20.7466,20.7466,20.6822,20.6903,36800.0
2008-09-17 10:10:00,25.71,25.74,25.69,25.69,47600.0,20.6903,20.7144,20.6742,20.6742,47600.0
2008-09-17 10:15:00,25.7,25.72,25.68,25.68,34600.0,20.6822,20.6983,20.6662,20.6662,34600.0
2008-09-17 10:20:00,25.67,25.67,25.65,25.65,73400.0,20.6581,20.6581,20.642,20.642,73400.0
2008-09-17 10:25:00,25.65,25.65,25.56,25.56,82000.0,20.642,20.642,20.5696,20.5696,82000.0
2008-09-17 10:30:00,25.57,25.59,25.55,25.58,134400.0,20.5776,20.5937,20.5615,20.5857,134400.0
2008-09-17 10:35:00,25.58,25.59,25.53,25.58,77200.0,20.5857,20.5937,20.5454,20.5857,77200.0
2008-09-17 10:40:00,25.57,25.6,25.57,25.59,32200.0,20.5776,20.6018,20.5776,20.5937,32200.0
2008-09-17 10:45:00,25.59,25.59,25.5,25.52,77400.0,20.5937,20.5937,20.5213,20.5374,77400.0
2008-09-17 10:50:00,25.51,25.54,25.5,25.54,94200.0,20.5293,20.5535,20.5213,20.5535,94200.0
2008-09-17 10:55:00,25.53,25.54,25.5,25.51,38200.0,20.5454,20.5535,20.5213,20.5293,38200.0
2008-09-17 11:00:00,25.51,25.52,25.5,25.5,54000.0,20.5293,20.5374,20.5213,20.5213,54000.0
2008-09-17 11:05:00,25.5,25.52,25.47,25.5,78400.0,20.5213,20.5374,20.4972,20.5213,78400.0
2008-09-17 11:10:00,25.5,25.51,25.5,25.5,117000.0,20.5213,20.5293,20.5213,20.5213,117000.0
2008-09-17 11:15:00,25.5,25.54,25.5,25.54,101400.0,20.5213,20.5535,20.5213,20.5535,101400.0
2008-09-17 11:20:00,25.54,25.6,25.53,25.53,50200.0,20.5535,20.6018,20.5454,20.5454,50200.0
2008-09-17 11:25:00,25.54,25.54,25.43,25.45,83800.0,20.5535,20.5535,20.465,20.4811,83800.0
2008-09-17 11:30:00,25.45,25.5,25.45,25.48,68600.0,20.4811,20.5213,20.4811,20.5052,68600.0
2008-09-17 11:35:00,25.48,25.51,25.47,25.49,116600.0,20.5052,20.5293,20.4972,20.5132,116600.0
2008-09-17 11:40:00,25.48,25.51,25.48,25.5,49800.0,20.5052,20.5293,20.5052,20.5213,49800.0
2008-09-17 11:45:00,25.5,25.51,25.49,25.5,47000.0,20.5213,20.5293,20.5132,20.5213,47000.0
2008-09-17 11:50:00,25.5,25.58,25.5,25.58,62000.0,20.5213,20.5857,20.5213,20.5857,62000.0
2008-09-17 11:55:00,25.57,25.58,25.54,25.54,44200.0,20.5776,20.5857,20.5535,20.5535,44200.0
2008-09-17 12:00:00,25.54,25.54,25.5,25.5,47600.0,20.5535,20.5535,20.5213,20.5213,47600.0
2008-09-17 12:05:00,25.5,25.55,25.48,25.5,65200.0,20.5213,20.5615,20.5052,20.5213,65200.0
2008-09-17 12:10:00,25.5,25.51,25.48,25.49,37600.0,20.5213,20.5293,20.5052,20.5132,37600.0
2008-09-17 12:15:00,25.5,25.5,25.48,25.5,23000.0,20.5213,20.5213,20.5052,20.5213,23000.0
2008-09-17 12:20:00,25.5,25.5,25.46,25.46,39000.0,20.5213,20.5213,20.4891,20.4891,39000.0
2008-09-17 12:25:00,25.47,25.48,25.43,25.43,30000.0,20.4972,20.5052,20.465,20.465,30000.0
2008-09-17 12:30:00,25.43,25.53,25.43,25.51,77600.0,20.465,20.5454,20.465,20.5293,77600.0
2008-09-17 12:35:00,25.52,25.55,25.47,25.48,47800.0,20.5374,20.5615,20.4972,20.5052,47800.0
2008-09-17 12:40:00,25.48,25.54,25.47,25.53,50800.0,20.5052,20.5535,20.4972,20.5454,50800.0
2008-09-17 12:45:00,25.53,25.54,25.51,25.51,44600.0,20.5454,20.5535,20.5293,20.5293,44600.0
2008-09-17 12:50:00,25.51,25.53,25.5,25.52,40600.0,20.5293,20.5454,20.5213,20.5374,40600.0
2008-09-17 12:55:00,25.52,25.52,25.48,25.49,34600.0,20.5374,20.5374,20.5052,20.5132,34600.0
2008-09-17 13:00:00,25.48,25.48,25.43,25.48,59800.0,20.5052,20.5052,20.465,20.5052,59800.0
2008-09-17 13:05:00,25.47,25.47,25.42,25.42,43200.0,20.4972,20.4972,20.4569,20.4569,43200.0
2008-09-17 13:10:00,25.42,25.42,25.36,25.37,51200.0,20.4569,20.4569,20.4086,20.4167,51200.0
2008-09-17 13:15:00,25.36,25.37,25.3,25.3,80000.0,20.4086,20.4167,20.3603,20.3603,80000.0
2008-09-17 13:20:00,25.3,25.33,25.28,25.29,55600.0,20.3603,20.3845,20.3443,20.3523,55600.0
2008-09-17 13:25:00,25.29,25.31,25.27,25.28,101000.0,20.3523,20.3684,20.3362,20.3443,101000.0
2008-09-17 13:30:00,25.29,25.34,25.28,25.33,74200.0,20.3523,20.3925,20.3443,20.3845,74200.0
2008-09-17 13:35:00,25.33,25.34,25.31,25.32,41200.0,20.3845,20.3925,20.3684,20.3764,41200.0
2008-09-17 13:40:00,25.33,25.34,25.27,25.29,66200.0,20.3845,20.3925,20.3362,20.3523,66200.0
2008-09-17 13:45:00,25.28,25.28,25.21,25.23,57600.0,20.3443,20.3443,20.2879,20.304,57600.0
2008-09-17 13:50:00,25.23,25.34,25.23,25.32,47200.0,20.304,20.3925,20.304,20.3764,47200.0
2008-09-17 13:55:00,25.32,25.41,25.32,25.36,51800.0,20.3764,20.4489,20.3764,20.4086,51800.0
2008-09-17 14:00:00,25.36,25.42,25.34,25.42,45800.0,20.4086,20.4569,20.3925,20.4569,45800.0
2008-09-17 14:05:00,25.41,25.43,25.36,25.4,31800.0,20.4489,20.465,20.4086,20.4408,31800.0
2008-09-17 14:10:00,25.41,25.42,25.36,25.36,35200.0,20.4489,20.4569,20.4086,20.4086,35200.0
2008-09-17 14:15:00,25.36,25.37,25.33,25.36,36600.0,20.4086,20.4167,20.3845,20.4086,36600.0
2008-09-17 14:20:00,25.37,25.4,25.36,25.39,39000.0,20.4167,20.4408,20.4086,20.4328,39000.0
2008-09-17 14:25:00,25.38,25.49,25.36,25.49,63400.0,20.4247,20.5132,20.4086,20.5132,63400.0
2008-09-17 14:30:00,25.5,25.54,25.46,25.54,31600.0,20.5213,20.5535,20.4891,20.5535,31600.0
2008-09-17 14:35:00,25.54,25.64,25.54,25.59,36600.0,20.5535,20.634,20.5535,20.5937,36600.0
2008-09-17 14:40:00,25.6,25.62,25.57,25.57,39400.0,20.6018,20.6179,20.5776,20.5776,39400.0
2008-09-17 14:45:00,25.58,25.6,25.49,25.5,59800.0,20.5857,20.6018,20.5132,20.5213,59800.0
2008-09-17 14:50:00,25.49,25.5,25.43,25.45,76800.0,20.5132,20.5213,20.465,20.4811,76800.0
2008-09-17 14:55:00,25.44,25.46,25.41,25.46,43200.0,20.473,20.4891,20.4489,20.4891,43200.0
2008-09-17 15:00:00,25.45,25.48,25.42,25.45,56400.0,20.4811,20.5052,20.4569,20.4811,56400.0
2008-09-17 15:05:00,25.45,25.48,25.44,25.44,56200.0,20.4811,20.5052,20.473,20.473,56200.0
2008-09-17 15:10:00,25.45,25.47,25.42,25.42,73800.0,20.4811,20.4972,20.4569,20.4569,73800.0
2008-09-17 15:15:00,25.42,25.47,25.42,25.46,79400.0,20.4569,20.4972,20.4569,20.4891,79400.0
2008-09-17 15:20:00,25.46,25.46,25.41,25.43,85000.0,20.4891,20.4891,20.4489,20.465,85000.0
2008-09-17 15:25:00,25.43,25.48,25.41,25.44,70200.0,20.465,20.5052,20.4489,20.473,70200.0
2008-09-17 15:30:00,25.45,25.46,25.37,25.38,63000.0,20.4811,20.4891,20.4167,20.4247,63000.0
2008-09-17 15:35:00,25.37,25.37,25.29,25.3,103000.0,20.4167,20.4167,20.3523,20.3603,103000.0
2008-09-17 15:40:00,25.3,25.31,25.28,25.29,99400.0,20.3603,20.3684,20.3443,20.3523,99400.0
2008-09-17 15:45:00,25.29,25.3,25.27,25.28,79000.0,20.3523,20.3603,20.3362,20.3443,79000.0
2008-09-17 15:50:00,25.27,25.28,25.25,25.25,87800.0,20.3362,20.3443,20.3201,20.3201,87800.0
2008-09-17 15:55:00,25.26,25.32,25.24,25.25,165000.0,20.3282,20.3764,20.3121,20.3201,165000.0
2008-09-18 09:30:00,25.43,25.56,25.24,25.45,71600.0,20.465,20.5696,20.3121,20.4811,71600.0
2008-09-18 09:35:00,25.47,25.47,25.26,25.27,44800.0,20.4972,20.4972,20.3282,20.3362,44800.0
2008-09-18 09:40:00,25.27,25.42,25.24,25.34,51000.0,20.3362,20.4569,20.3121,20.3925,51000.0
2008-09-18 09:45:00,25.32,25.34,25.26,25.33,39800.0,20.3764,20.3925,20.3282,20.3845,39800.0
2008-09-18 09:50:00,25.31,25.38,25.29,25.36,55800.0,20.3684,20.4247,20.3523,20.4086,55800.0
2008-09-18 09:55:00,25.36,25.52,25.35,25.48,60200.0,20.4086,20.5374,20.4006,20.5052,60200.0
2008-09-18 10:00:00,25.5,25.58,25.42,25.43,56800.0,20.5213,20.5857,20.4569,20.465,56800.0
2008-09-18 10:05:00,25.43,25.5,25.42,25.5,54800.0,20.465,20.5213,20.4569,20.5213,54800.0
2008-09-18 10:10:00,25.49,25.53,25.45,25.46,36000.0,20.5132,20.5454,20.4811,20.4891,36000.0
2008-09-18 10:15:00,25.48,25.49,25.42,25.47,59400.0,20.5052,20.5132,20.4569,20.4972,59400.0
2008-09-18 10:20:00,25.48,25.48,25.42,25.43,55600.0,20.5052,20.5052,20.4569,20.465,55600.0
2008-09-18 10:25:00,25.43,25.5,25.43,25.49,63000.0,20.465,20.5213,20.465,20.5132,63000.0
2008-09-18 10:30:00,25.48,25.52,25.48,25.51,52000.0,20.5052,20.5374,20.5052,20.5293,52000.0
2008-09-18 10:35:00,25.51,25.65,25.5,25.6,73600.0,20.5293,20.642,20.5213,20.6018,73600.0
2008-09-18 10:40:00,25.63,25.68,25.62,25.65,45000.0,20.6259,20.6662,20.6179,20.642,45000.0
2008-09-18 10:45:00,25.65,25.68,25.61,25.68,39600.0,20.642,20.6662,20.6098,20.6662,39600.0
2008-09-18 10:50:00,25.68,25.71,25.67,25.7,49400.0,20.6662,20.6903,20.6581,20.6822,49400.0
2008-09-18 10:55:00,25.7,25.7,25.58,25.61,30200.0,20.6822,20.6822,20.5857,20.6098,30200.0
2008-09-18 11:00:00,25.58,25.59,25.52,25.56,51800.0,20.5857,20.5937,20.5374,20.5696,51800.0
2008-09-18 11:05:00,25.57,25.57,25.48,25.5,70000.0,20.5776,20.5776,20.5052,20.5213,70000.0
2008-09-18 11:10:00,25.51,25.61,25.51,25.61,54200.0,20.5293,20.6098,20.5293,20.6098,54200.0
2008-09-18 11:15:00,25.61,25.68,25.56,25.58,75800.0,20.6098,20.6662,20.5696,20.5857,75800.0
2008-09-18 11:20:00,25.54,25.68,25.52,25.61,47000.0,20.5535,20.6662,20.5374,20.6098,47000.0
2008-09-18 11:25:00,25.63,25.79,25.62,25.72,72000.0,20.6259,20.7547,20.6179,20.6983,72000.0
2008-09-18 11:30:00,25.72,25.74,25.64,25.65,72800.0,20.6983,20.7144,20.634,20.642,72800.0
2008-09-18 11:35:00,25.65,25.72,25.62,25.72,58400.0,20.642,20.6983,20.6179,20.6983,58400.0
2008-09-18 11:40:00,25.73,25.73,25.64,25.68,62400.0,20.7064,20.7064,20.634,20.6662,62400.0
2008-09-18 11:45:00,25.68,25.68,25.64,25.67,73000.0,20.6662,20.6662,20.634,20.6581,73000.0
2008-09-18 11:50:00,25.67,25.67,25.54,25.61,48600.0,20.6581,20.6581,20.5535,20.6098,48600.0
2008-09-18 11:55:00,25.61,25.64,25.57,25.59,79800.0,20.6098,20.634,20.5776,20.5937,79800.0
2008-09-18 12:00:00,25.61,25.61,25.5,25.54,52000.0,20.6098,20.6098,20.5213,20.5535,52000.0
2008-09-18 12:05:00,25.53,25.55,25.48,25.54,35600.0,20.5454,20.5615,20.5052,20.5535,35600.0
2008-09-18 12:10:00,25.53,25.58,25.48,25.55,38400.0,20.5454,20.5857,20.5052,20.5615,38400.0
2008-09-18 12:15:00,25.56,25.58,25.48,25.54,61200.0,20.5696,20.5857,20.5052,20.5535,61200.0
2008-09-18 12:20:00,25.54,25.55,25.49,25.51,24200.0,20.5535,20.5615,20.5132,20.5293,24200.0
2008-09-18 12:25:00,25.52,25.52,25.47,25.5,58000.0,20.5374,20.5374,20.4972,20.5213,58000.0
2008-09-18 12:30:00,25.51,25.52,25.42,25.43,61400.0,20.5293,20.5374,20.4569,20.465,61400.0
2008-09-18 12:35:00,25.43,25.47,25.38,25.38,29600.0,20.465,20.4972,20.4247,20.4247,29600.0
2008-09-18 12:40:00,25.38,25.38,25.34,25.36,37000.0,20.4247,20.4247,20.3925,20.4086,37000.0
2008-09-18 12:45:00,25.36,25.36,25.31,25.32,56200.0,20.4086,20.4086,20.3684,20.3764,56200.0
2008-09-18 12:50:00,25.32,25.4,25.25,25.36,58800.0,20.3764,20.4408,20.3201,20.4086,58800.0
2008-09-18 12:55:00,25.36,25.38,25.32,25.32,39400.0,20.4086,20.4247,20.3764,20.3764,39400.0
2008-09-18 13:00:00,25.32,25.4,25.32,25.38,41200.0,20.3764,20.4408,20.3764,20.4247,41200.0
2008-09-18 13:05:00,25.4,25.54,25.36,25.45,46800.0,20.4408,20.5535,20.4086,20.4811,46800.0
2008-09-18 13:10:00,25.45,25.47,25.33,25.34,31200.0,20.4811,20.4972,20.3845,20.3925,31200.0
2008-09-18 13:15:00,25.34,25.41,25.3,25.35,52000.0,20.3925,20.4489,20.3603,20.4006,52000.0
2008-09-18 13:20:00,25.36,25.41,25.31,25.32,61600.0,20.4086,20.4489,20.3684,20.3764,61600.0
2008-09-18 13:25:00,25.32,25.35,25.25,25.27,50200.0,20.3764,20.4006,20.3201,20.3362,50200.0
2008-09-18 13:30:00,25.27,25.33,25.27,25.33,90000.0,20.3362,20.3845,20.3362,20.3845,90000.0
2008-09-18 13:35:00,25.34,25.41,25.28,25.38,47600.0,20.3925,20.4489,20.3443,20.4247,47600.0
2008-09-18 13:40:00,25.39,25.39,25.31,25.32,31000.0,20.4328,20.4328,20.3684,20.3764,31000.0
2008-09-18 13:45:00,25.31,25.33,25.29,25.3,44400.0,20.3684,20.3845,20.3523,20.3603,44400.0
2008-09-18 13:50:00,25.29,25.36,25.27,25.27,59000.0,20.3523,20.4086,20.3362,20.3362,59000.0
2008-09-18 13:55:00,25.28,25.34,25.27,25.32,37200.0,20.3443,20.3925,20.3362,20.3764,37200.0
2008-09-18 14:00:00,25.32,25.33,25.3,25.3,35800.0,20.3764,20.3845,20.3603,20.3603,35800.0
2008-09-18 14:05:00,25.31,25.38,25.25,25.27,63800.0,20.3684,20.4247,20.3201,20.3362,63800.0
2008-09-18 14:10:00,25.28,25.36,25.25,25.32,38000.0,20.3443,20.4086,20.3201,20.3764,38000.0
2008-09-18 14:15:00,25.31,25.39,25.28,25.3,36800.0,20.3684,20.4328,20.3443,20.3603,36800.0
2008-09-18 14:20:00,25.31,25.32,25.25,25.27,31800.0,20.3684,20.3764,20.3201,20.3362,31800.0
2008-09-18 14:25:00,25.27,25.3,25.23,25.23,28800.0,20.3362,20.3603,20.304,20.304,28800.0
2008-09-18 14:30:00,25.23,25.3,25.22,25.27,61600.0,20.304,20.3603,20.296,20.3362,61600.0
2008-09-18 14:35:00,25.28,25.29,25.2,25.2,59200.0,20.3443,20.3523,20.2799,20.2799,59200.0
2008-09-18 14:40:00,25.2,25.24,25.18,25.22,51800.0,20.2799,20.3121,20.2638,20.296,51800.0
2008-09-18 14:45:00,25.23,25.37,25.22,25.32,51600.0,20.304,20.4167,20.296,20.3764,51600.0
2008-09-18 14:50:00,25.31,25.45,25.3,25.35,60000.0,20.3684,20.4811,20.3603,20.4006,60000.0
2008-09-18 14:55:00,25.34,25.47,25.34,25.41,58800.0,20.3925,20.4972,20.3925,20.4489,58800.0
2008-09-18 15:00:00,25.4,25.65,25.39,25.57,93200.0,20.4408,20.642,20.4328,20.5776,93200.0
2008-09-18 15:05:00,25.57,25.58,25.51,25.57,44800.0,20.5776,20.5857,20.5293,20.5776,44800.0
2008-09-18 15:10:00,25.57,25.69,25.55,25.56,85200.0,20.5776,20.6742,20.5615,20.5696,85200.0
2008-09-18 15:15:00,25.57,25.68,25.53,25.65,45200.0,20.5776,20.6662,20.5454,20.642,45200.0
2008-09-18 15:20:00,25.67,25.77,25.66,25.73,52600.0,20.6581,20.7386,20.6501,20.7064,52600.0
2008-09-18 15:25:00,25.73,25.77,25.61,25.73,39400.0,20.7064,20.7386,20.6098,20.7064,39400.0
2008-09-18 15:30:00,25.71,25.77,25.64,25.7,74800.0,20.6903,20.7386,20.634,20.6822,74800.0
2008-09-18 15:35:00,25.71,25.77,25.66,25.66,79000.0,20.6903,20.7386,20.6501,20.6501,79000.0
2008-09-18 15:40:00,25.67,25.79,25.64,25.78,67600.0,20.6581,20.7547,20.634,20.7466,67600.0
2008-09-18 15:45:00,25.79,25.82,25.71,25.8,76600.0,20.7547,20.7788,20.6903,20.7627,76600.0
2008-09-18 15:50:00,25.82,25.83,25.7,25.72,59400.0,20.7788,20.7869,20.6822,20.6983,59400.0
2008-09-18 15:55:00,25.74,25.86,25.63,25.77,95000.0,20.7144,20.811,20.6259,20.7386,95000.0
2008-09-19 09:30:00,25.82,26.37,25.82,26.13,392600.0,20.7788,21.2214,20.7788,21.0283,392600.0
2008-09-19 09:35:00,26.2,26.65,25.91,26.26,78800.0,21.0846,21.4468,20.8512,21.1329,78800.0
2008-09-19 09:40:00,26.24,26.43,26.19,26.39,58800.0,21.1168,21.2697,21.0766,21.2375,58800.0
2008-09-19 09:45:00,26.38,26.41,26.24,26.35,69800.0,21.2295,21.2536,21.1168,21.2053,69800.0
2008-09-19 09:50:00,26.35,26.38,26.32,26.33,68200.0,21.2053,21.2295,21.1812,21.1892,68200.0
2008-09-19 09:55:00,26.34,26.36,26.27,26.28,72000.0,21.1973,21.2134,21.141,21.149,72000.0
2008-09-19 10:00:00,26.28,26.31,26.05,26.25,107200.0,21.149,21.1731,20.9639,21.1249,107200.0
2008-09-19 10:05:00,26.25,26.29,26.21,26.21,56200.0,21.1249,21.1571,21.0927,21.0927,56200.0
2008-09-19 10:10:00,26.21,26.22,26.1,26.1,46400.0,21.0927,21.1007,21.0042,21.0042,46400.0
2008-09-19 10:15:00,26.09,26.1,25.81,25.98,99000.0,20.9961,21.0042,20.7708,20.9076,99000.0
2008-09-19 10:20:00,25.98,26.0,25.85,25.85,55200.0,20.9076,20.9237,20.803,20.803,55200.0
2008-09-19 10:25:00,25.85,25.86,25.77,25.79,46800.0,20.803,20.811,20.7386,20.7547,46800.0
2008-09-19 10:30:00,25.79,25.79,25.57,25.63,104000.0,20.7547,20.7547,20.5776,20.6259,104000.0
2008-09-19 10:35:00,25.64,25.75,25.56,25.75,32600.0,20.634,20.7225,20.5696,20.7225,32600.0
2008-09-19 10:40:00,25.75,25.83,25.61,25.61,31600.0,20.7225,20.7869,20.6098,20.6098,31600.0
2008-09-19 10:45:00,25.61,25.62,25.55,25.61,35000.0,20.6098,20.6179,20.5615,20.6098,35000.0
2008-09-19 10:50:00,25.62,25.7,25.57,25.6,47000.0,20.6179,20.6822,20.5776,20.6018,47000.0
2008-09-19 10:55:00,25.59,25.64,25.52,25.64,35200.0,20.5937,20.634,20.5374,20.634,35200.0
2008-09-19 11:00:00,25.62,25.73,25.6,25.64,60000.0,20.6179,20.7064,20.6018,20.634,60000.0
2008-09-19 11:05:00,25.63,25.68,25.61,25.65,43000.0,20.6259,20.6662,20.6098,20.642,43000.0
2008-09-19 11:10:00,25.66,25.69,25.58,25.58,56200.0,20.6501,20.6742,20.5857,20.5857,56200.0
2008-09-19 11:15:00,25.58,25.59,25.52,25.53,68000.0,20.5857,20.5937,20.5374,20.5454,68000.0
2008-09-19 11:20:00,25.53,25.57,25.49,25.5,66400.0,20.5454,20.5776,20.5132,20.5213,66400.0
2008-09-19 11:25:00,25.5,25.55,25.49,25.5,70800.0,20.5213,20.5615,20.5132,20.5213,70800.0
2008-09-19 11:30:00,25.5,25.58,25.49,25.49,99200.0,20.5213,20.5857,20.5132,20.5132,99200.0
2008-09-19 11:35:00,25.49,25.54,25.46,25.52,42600.0,20.5132,20.5535,20.4891,20.5374,42600.0
2008-09-19 11:40:00,25.51,25.58,25.5,25.5,58600.0,20.5293,20.5857,20.5213,20.5213,58600.0
2008-09-19 11:45:00,25.5,25.55,25.49,25.5,34000.0,20.5213,20.5615,20.5132,20.5213,34000.0
2008-09-19 11:50:00,25.5,25.51,25.49,25.51,29000.0,20.5213,20.5293,20.5132,20.5293,29000.0
2008-09-19 11:55:00,25.52,25.55,25.5,25.5,58800.0,20.5374,20.5615,20.5213,20.5213,58800.0
2008-09-19 12:00:00,25.51,25.52,25.48,25.5,33600.0,20.5293,20.5374,20.5052,20.5213,33600.0
2008-09-19 12:05:00,25.5,25.53,25.49,25.49,57800.0,20.5213,20.5454,20.5132,20.5132,57800.0
2008-09-19 12:10:00,25.5,25.5,25.49,25.5,39000.0,20.5213,20.5213,20.5132,20.5213,39000.0
2008-09-19 12:15:00,25.5,25.5,25.5,25.5,64000.0,20.5213,20.5213,20.5213,20.5213,64000.0
2008-09-19 12:20:00,25.5,25.5,25.5,25.5,43600.0,20.5213,20.5213,20.5213,20.5213,43600.0
2008-09-19 12:25:00,25.5,25.72,25.5,25.59,156800.0,20.5213,20.6983,20.5213,20.5937,156800.0
2008-09-19 12:30:00,25.59,25.66,25.57,25.65,47800.0,20.5937,20.6501,20.5776,20.642,47800.0
2008-09-19 12:35:00,25.66,25.66,25.56,25.59,37200.0,20.6501,20.6501,20.5696,20.5937,37200.0
2008-09-19 12:40:00,25.6,25.6,25.54,25.54,38800.0,20.6018,20.6018,20.5535,20.5535,38800.0
2008-09-19 12:45:00,25.54,25.55,25.5,25.5,48200.0,20.5535,20.5615,20.5213,20.5213,48200.0
2008-09-19 12:50:00,25.5,25.51,25.49,25.5,38000.0,20.5213,20.5293,20.5132,20.5213,38000.0
2008-09-19 12:55:00,25.5,25.5,25.5,25.5,38000.0,20.5213,20.5213,20.5213,20.5213,38000.0
2008-09-19 13:00:00,25.5,25.52,25.5,25.5,38600.0,20.5213,20.5374,20.5213,20.5213,38600.0
2008-09-19 13:05:00,25.5,25.5,25.49,25.5,51400.0,20.5213,20.5213,20.5132,20.5213,51400.0
2008-09-19 13:10:00,25.5,25.53,25.5,25.5,72000.0,20.5213,20.5454,20.5213,20.5213,72000.0
2008-09-19 13:15:00,25.5,25.52,25.49,25.5,47000.0,20.5213,20.5374,20.5132,20.5213,47000.0
2008-09-19 13:20:00,25.5,25.57,25.5,25.54,34800.0,20.5213,20.5776,20.5213,20.5535,34800.0
2008-09-19 13:25:00,25.53,25.54,25.5,25.5,48800.0,20.5454,20.5535,20.5213,20.5213,48800.0
2008-09-19 13:30:00,25.5,25.5,25.47,25.48,25800.0,20.5213,20.5213,20.4972,20.5052,25800.0
2008-09-19 13:35:00,25.48,25.52,25.48,25.5,30800.0,20.5052,20.5374,20.5052,20.5213,30800.0
2008-09-19 13:40:00,25.51,25.52,25.46,25.52,40800.0,20.5293,20.5374,20.4891,20.5374,40800.0
2008-09-19 13:45:00,25.51,25.52,25.49,25.5,49000.0,20.5293,20.5374,20.5132,20.5213,49000.0
2008-09-19 13:50:00,25.5,25.52,25.49,25.49,34600.0,20.5213,20.5374,20.5132,20.5132,34600.0
2008-09-19 13:55:00,25.49,25.52,25.46,25.46,49600.0,20.5132,20.5374,20.4891,20.4891,49600.0
2008-09-19 14:00:00,25.46,25.46,25.35,25.36,34400.0,20.4891,20.4891,20.4006,20.4086,34400.0
2008-09-19 14:05:00,25.36,25.47,25.35,25.39,49000.0,20.4086,20.4972,20.4006,20.4328,49000.0
2008-09-19 14:10:00,25.4,25.42,25.33,25.34,61800.0,20.4408,20.4569,20.3845,20.3925,61800.0
2008-09-19 14:15:00,25.33,25.34,25.24,25.26,117400.0,20.3845,20.3925,20.3121,20.3282,117400.0
2008-09-19 14:20:00,25.25,25.38,25.25,25.33,46200.0,20.3201,20.4247,20.3201,20.3845,46200.0
2008-09-19 14:25:00,25.33,25.35,25.29,25.33,53200.0,20.3845,20.4006,20.3523,20.3845,53200.0
2008-09-19 14:30:00,25.32,25.36,25.32,25.33,53000.0,20.3764,20.4086,20.3764,20.3845,53000.0
2008-09-19 14:35:00,25.32,25.33,25.31,25.33,32000.0,20.3764,20.3845,20.3684,20.3845,32000.0
2008-09-19 14:40:00,25.33,25.44,25.33,25.44,36800.0,20.3845,20.473,20.3845,20.473,36800.0
2008-09-19 14:45:00,25.45,25.48,25.43,25.47,25600.0,20.4811,20.5052,20.465,20.4972,25600.0
2008-09-19 14:50:00,25.48,25.48,25.46,25.46,39400.0,20.5052,20.5052,20.4891,20.4891,39400.0
2008-09-19 14:55:00,25.46,25.48,25.38,25.4,37600.0,20.4891,20.5052,20.4247,20.4408,37600.0
2008-09-19 15:00:00,25.4,25.42,25.38,25.4,56600.0,20.4408,20.4569,20.4247,20.4408,56600.0
2008-09-19 15:05:00,25.4,25.4,25.32,25.38,83400.0,20.4408,20.4408,20.3764,20.4247,83400.0
2008-09-19 15:10:00,25.37,25.37,25.32,25.33,86800.0,20.4167,20.4167,20.3764,20.3845,86800.0
2008-09-19 15:15:00,25.33,25.35,25.25,25.25,112600.0,20.3845,20.4006,20.3201,20.3201,112600.0
2008-09-19 15:20:00,25.25,25.3,25.21,25.27,63200.0,20.3201,20.3603,20.2879,20.3362,63200.0
2008-09-19 15:25:00,25.27,25.35,25.27,25.29,56600.0,20.3362,20.4006,20.3362,20.3523,56600.0
2008-09-19 15:30:00,25.3,25.38,25.25,25.28,73800.0,20.3603,20.4247,20.3201,20.3443,73800.0
2008-09-19 15:35:00,25.29,25.31,25.25,25.27,65000.0,20.3523,20.3684,20.3201,20.3362,65000.0
2008-09-19 15:40:00,25.27,25.47,25.25,25.37,86200.0,20.3362,20.4972,20.3201,20.4167,86200.0
2008-09-19 15:45:00,25.38,25.38,25.28,25.31,88400.0,20.4247,20.4247,20.3443,20.3684,88400.0
2008-09-19 15:50:00,25.3,25.44,25.26,25.37,134400.0,20.3603,20.473,20.3282,20.4167,134400.0
2008-09-19 15:55:00,25.37,25.45,25.31,25.44,127800.0,20.4167,20.4811,20.3684,20.473,127800.0
2008-09-22 09:30:00,25.27,25.27,25.21,25.21,1200.0,20.3362,20.3362,20.2879,20.2879,1200.0
2008-09-22 09:35:00,25.4,25.64,25.38,25.5,84800.0,20.4408,20.634,20.4247,20.5213,84800.0
2008-09-22 09:40:00,25.56,25.66,25.5,25.64,35400.0,20.5696,20.6501,20.5213,20.634,35400.0
2008-09-22 09:45:00,25.63,25.84,25.63,25.82,48000.0,20.6259,20.7949,20.6259,20.7788,48000.0
2008-09-22 09:50:00,25.83,25.89,25.65,25.67,46200.0,20.7869,20.8352,20.642,20.6581,46200.0
2008-09-22 09:55:00,25.66,25.66,25.63,25.63,43800.0,20.6501,20.6501,20.6259,20.6259,43800.0
2008-09-22 10:00:00,25.63,25.75,25.57,25.66,61400.0,20.6259,20.7225,20.5776,20.6501,61400.0
2008-09-22 10:05:00,25.66,25.67,25.59,25.61,39200.0,20.6501,20.6581,20.5937,20.6098,39200.0
2008-09-22 10:10:00,25.61,25.61,25.53,25.53,12800.0,20.6098,20.6098,20.5454,20.5454,12800.0
2008-09-22 10:15:00,25.52,25.56,25.5,25.55,37000.0,20.5374,20.5696,20.5213,20.5615,37000.0
2008-09-22 10:20:00,25.54,25.59,25.5,25.59,55600.0,20.5535,20.5937,20.5213,20.5937,55600.0
2008-09-22 10:25:00,25.59,25.75,25.55,25.69,51600.0,20.5937,20.7225,20.5615,20.6742,51600.0
2008-09-22 10:30:00,25.68,25.68,25.6,25.62,17800.0,20.6662,20.6662,20.6018,20.6179,17800.0
2008-09-22 10:35:00,25.63,25.63,25.55,25.55,20000.0,20.6259,20.6259,20.5615,20.5615,20000.0
2008-09-22 10:40:00,25.54,25.59,25.52,25.52,27600.0,20.5535,20.5937,20.5374,20.5374,27600.0
2008-09-22 10:45:00,25.52,25.52,25.48,25.5,25000.0,20.5374,20.5374,20.5052,20.5213,25000.0
2008-09-22 10:50:00,25.5,25.61,25.5,25.61,69000.0,20.5213,20.6098,20.5213,20.6098,69000.0
2008-09-22 10:55:00,25.61,25.81,25.61,25.8,29800.0,20.6098,20.7708,20.6098,20.7627,29800.0
2008-09-22 11:00:00,25.8,25.8,25.7,25.73,48400.0,20.7627,20.7627,20.6822,20.7064,48400.0
2008-09-22 11:05:00,25.73,25.76,25.61,25.63,33800.0,20.7064,20.7305,20.6098,20.6259,33800.0
2008-09-22 11:10:00,25.61,25.61,25.53,25.56,12600.0,20.6098,20.6098,20.5454,20.5696,12600.0
2008-09-22 11:15:00,25.55,25.61,25.5,25.61,22800.0,20.5615,20.6098,20.5213,20.6098,22800.0
2008-09-22 11:20:00,25.61,25.61,25.4,25.42,39200.0,20.6098,20.6098,20.4408,20.4569,39200.0
2008-09-22 11:25:00,25.43,25.45,25.4,25.45,37400.0,20.465,20.4811,20.4408,20.4811,37400.0
2008-09-22 11:30:00,25.45,25.49,25.45,25.47,25400.0,20.4811,20.5132,20.4811,20.4972,25400.0
2008-09-22 11:35:00,25.47,25.52,25.46,25.48,19600.0,20.4972,20.5374,20.4891,20.5052,19600.0
2008-09-22 11:40:00,25.47,25.47,25.36,25.36,25400.0,20.4972,20.4972,20.4086,20.4086,25400.0
2008-09-22 11:45:00,25.36,25.42,25.35,25.42,24400.0,20.4086,20.4569,20.4006,20.4569,24400.0
2008-09-22 11:50:00,25.42,25.48,25.41,25.46,11600.0,20.4569,20.5052,20.4489,20.4891,11600.0
2008-09-22 11:55:00,25.46,25.49,25.43,25.45,18200.0,20.4891,20.5132,20.465,20.4811,18200.0
2008-09-22 12:00:00,25.46,25.48,25.45,25.46,8000.0,20.4891,20.5052,20.4811,20.4891,8000.0
2008-09-22 12:05:00,25.47,25.48,25.46,25.47,15200.0,20.4972,20.5052,20.4891,20.4972,15200.0
2008-09-22 12:10:00,25.46,25.47,25.45,25.46,8200.0,20.4891,20.4972,20.4811,20.4891,8200.0
2008-09-22 12:15:00,25.46,25.46,25.39,25.42,10200.0,20.4891,20.4891,20.4328,20.4569,10200.0
2008-09-22 12:20:00,25.43,25.48,25.43,25.48,7000.0,20.465,20.5052,20.465,20.5052,7000.0
2008-09-22 12:25:00,25.49,25.54,25.49,25.51,24800.0,20.5132,20.5535,20.5132,20.5293,24800.0
2008-09-22 12:30:00,25.52,25.53,25.5,25.52,13000.0,20.5374,20.5454,20.5213,20.5374,13000.0
2008-09-22 12:35:00,25.53,25.54,25.5,25.53,15000.0,20.5454,20.5535,20.5213,20.5454,15000.0
2008-09-22 12:40:00,25.52,25.57,25.52,25.56,7400.0,20.5374,20.5776,20.5374,20.5696,7400.0
2008-09-22 12:45:00,25.56,25.56,25.52,25.53,7000.0,20.5696,20.5696,20.5374,20.5454,7000.0
2008-09-22 12:50:00,25.52,25.55,25.5,25.55,13400.0,20.5374,20.5615,20.5213,20.5615,13400.0
2008-09-22 12:55:00,25.55,25.58,25.55,25.57,15000.0,20.5615,20.5857,20.5615,20.5776,15000.0
2008-09-22 13:00:00,25.57,25.58,25.54,25.54,13000.0,20.5776,20.5857,20.5535,20.5535,13000.0
2008-09-22 13:05:00,25.53,25.55,25.5,25.55,9400.0,20.5454,20.5615,20.5213,20.5615,9400.0
2008-09-22 13:10:00,25.54,25.57,25.54,25.54,11800.0,20.5535,20.5776,20.5535,20.5535,11800.0
2008-09-22 13:15:00,25.54,25.55,25.49,25.49,10800.0,20.5535,20.5615,20.5132,20.5132,10800.0
2008-09-22 13:20:00,25.48,25.48,25.45,25.47,12400.0,20.5052,20.5052,20.4811,20.4972,12400.0
2008-09-22 13:25:00,25.47,25.47,25.45,25.45,19800.0,20.4972,20.4972,20.4811,20.4811,19800.0
2008-09-22 13:30:00,25.45,25.46,25.38,25.39,20000.0,20.4811,20.4891,20.4247,20.4328,20000.0
2008-09-22 13:35:00,25.38,25.39,25.36,25.38,18200.0,20.4247,20.4328,20.4086,20.4247,18200.0
2008-09-22 13:40:00,25.38,25.38,25.35,25.35,18200.0,20.4247,20.4247,20.4006,20.4006,18200.0
2008-09-22 13:45:00,25.35,25.38,25.33,25.34,20400.0,20.4006,20.4247,20.3845,20.3925,20400.0
2008-09-22 13:50:00,25.35,25.43,25.34,25.43,14000.0,20.4006,20.465,20.3925,20.465,14000.0
2008-09-22 13:55:00,25.45,25.46,25.36,25.36,34000.0,20.4811,20.4891,20.4086,20.4086,34000.0
2008-09-22 14:00:00,25.36,25.37,25.32,25.33,23200.0,20.4086,20.4167,20.3764,20.3845,23200.0
2008-09-22 14:05:00,25.33,25.34,25.29,25.32,25800.0,20.3845,20.3925,20.3523,20.3764,25800.0
2008-09-22 14:10:00,25.32,25.33,25.28,25.29,27800.0,20.3764,20.3845,20.3443,20.3523,27800.0
2008-09-22 14:15:00,25.29,25.33,25.28,25.29,32400.0,20.3523,20.3845,20.3443,20.3523,32400.0
2008-09-22 14:20:00,25.29,25.3,25.23,25.29,54800.0,20.3523,20.3603,20.304,20.3523,54800.0
2008-09-22 14:25:00,25.3,25.34,25.3,25.3,21000.0,20.3603,20.3925,20.3603,20.3603,21000.0
2008-09-22 14:30:00,25.3,25.43,25.3,25.36,27000.0,20.3603,20.465,20.3603,20.4086,27000.0
2008-09-22 14:35:00,25.38,25.39,25.36,25.38,17800.0,20.4247,20.4328,20.4086,20.4247,17800.0
2008-09-22 14:40:00,25.38,25.39,25.28,25.3,28000.0,20.4247,20.4328,20.3443,20.3603,28000.0
2008-09-22 14:45:00,25.31,25.31,25.25,25.29,30200.0,20.3684,20.3684,20.3201,20.3523,30200.0
2008-09-22 14:50:00,25.29,25.29,25.25,25.25,33200.0,20.3523,20.3523,20.3201,20.3201,33200.0
2008-09-22 14:55:00,25.24,25.29,25.22,25.27,53400.0,20.3121,20.3523,20.296,20.3362,53400.0
2008-09-22 15:00:00,25.26,25.3,25.24,25.3,17600.0,20.3282,20.3603,20.3121,20.3603,17600.0
2008-09-22 15:05:00,25.3,25.31,25.23,25.23,15400.0,20.3603,20.3684,20.304,20.304,15400.0
2008-09-22 15:10:00,25.23,25.27,25.18,25.23,22200.0,20.304,20.3362,20.2638,20.304,22200.0
2008-09-22 15:15:00,25.23,25.23,25.14,25.15,30600.0,20.304,20.304,20.2316,20.2396,30600.0
2008-09-22 15:20:00,25.14,25.16,25.08,25.08,58200.0,20.2316,20.2477,20.1833,20.1833,58200.0
2008-09-22 15:25:00,25.1,25.1,25.0,25.02,66200.0,20.1994,20.1994,20.1189,20.135,66200.0
2008-09-22 15:30:00,25.0,25.08,25.0,25.08,40800.0,20.1189,20.1833,20.1189,20.1833,40800.0
2008-09-22 15:35:00,25.09,25.1,25.05,25.05,37400.0,20.1913,20.1994,20.1592,20.1592,37400.0
2008-09-22 15:40:00,25.05,25.07,24.96,24.99,50800.0,20.1592,20.1753,20.0867,20.1109,50800.0
2008-09-22 15:45:00,24.99,25.02,24.95,25.02,48800.0,20.1109,20.135,20.0787,20.135,48800.0
2008-09-22 15:50:00,25.02,25.09,24.99,24.99,55400.0,20.135,20.1913,20.1109,20.1109,55400.0
2008-09-22 15:55:00,24.98,25.03,24.95,24.98,79000.0,20.1028,20.1431,20.0787,20.1028,79000.0
2008-09-23 09:30:00,24.8,25.43,24.8,25.3,1800.0,19.958,20.465,19.958,20.3603,1800.0
2008-09-23 09:35:00,25.18,25.25,25.15,25.19,37000.0,20.2638,20.3201,20.2396,20.2718,37000.0
2008-09-23 09:40:00,25.19,25.31,25.11,25.28,19600.0,20.2718,20.3684,20.2074,20.3443,19600.0
2008-09-23 09:45:00,25.31,25.46,25.28,25.41,40400.0,20.3684,20.4891,20.3443,20.4489,40400.0
2008-09-23 09:50:00,25.39,25.48,25.39,25.43,27400.0,20.4328,20.5052,20.4328,20.465,27400.0
2008-09-23 09:55:00,25.43,25.45,25.28,25.28,29600.0,20.465,20.4811,20.3443,20.3443,29600.0
2008-09-23 10:00:00,25.3,25.3,25.24,25.25,17200.0,20.3603,20.3603,20.3121,20.3201,17200.0
2008-09-23 10:05:00,25.26,25.3,25.19,25.2,31200.0,20.3282,20.3603,20.2718,20.2799,31200.0
2008-09-23 10:10:00,25.21,25.27,25.2,25.24,24000.0,20.2879,20.3362,20.2799,20.3121,24000.0
2008-09-23 10:15:00,25.24,25.25,25.21,25.21,27000.0,20.3121,20.3201,20.2879,20.2879,27000.0
2008-09-23 10:20:00,25.22,25.25,25.21,25.21,19600.0,20.296,20.3201,20.2879,20.2879,19600.0
2008-09-23 10:25:00,25.21,25.22,25.18,25.2,15800.0,20.2879,20.296,20.2638,20.2799,15800.0
2008-09-23 10:30:00,25.2,25.24,25.2,25.2,25200.0,20.2799,20.3121,20.2799,20.2799,25200.0
2008-09-23 10:35:00,25.19,25.19,25.13,25.14,14400.0,20.2718,20.2718,20.2235,20.2316,14400.0
2008-09-23 10:40:00,25.14,25.15,25.13,25.13,19400.0,20.2316,20.2396,20.2235,20.2235,19400.0
2008-09-23 10:45:00,25.13,25.16,25.13,25.15,16600.0,20.2235,20.2477,20.2235,20.2396,16600.0
2008-09-23 10:50:00,25.15,25.15,25.09,25.1,24200.0,20.2396,20.2396,20.1913,20.1994,24200.0
2008-09-23 10:55:00,25.1,25.21,25.1,25.21,13800.0,20.1994,20.2879,20.1994,20.2879,13800.0
2008-09-23 11:00:00,25.21,25.28,25.19,25.27,23400.0,20.2879,20.3443,20.2718,20.3362,23400.0
2008-09-23 11:05:00,25.25,25.27,25.22,25.27,30400.0,20.3201,20.3362,20.296,20.3362,30400.0
2008-09-23 11:10:00,25.25,25.31,25.24,25.3,29200.0,20.3201,20.3684,20.3121,20.3603,29200.0
2008-09-23 11:15:00,25.29,25.3,25.24,25.25,26000.0,20.3523,20.3603,20.3121,20.3201,26000.0
2008-09-23 11:20:00,25.25,25.38,25.25,25.37,21600.0,20.3201,20.4247,20.3201,20.4167,21600.0
2008-09-23 11:25:00,25.37,25.43,25.37,25.43,68600.0,20.4167,20.465,20.4167,20.465,68600.0
2008-09-23 11:30:00,25.43,25.45,25.38,25.38,36600.0,20.465,20.4811,20.4247,20.4247,36600.0
2008-09-23 11:35:00,25.38,25.39,25.28,25.37,47200.0,20.4247,20.4328,20.3443,20.4167,47200.0
2008-09-23 11:40:00,25.37,25.38,25.34,25.34,30200.0,20.4167,20.4247,20.3925,20.3925,30200.0
2008-09-23 11:45:00,25.33,25.34,25.27,25.34,16800.0,20.3845,20.3925,20.3362,20.3925,16800.0
2008-09-23 11:50:00,25.34,25.43,25.34,25.43,24600.0,20.3925,20.465,20.3925,20.465,24600.0
2008-09-23 11:55:00,25.43,25.46,25.43,25.43,30000.0,20.465,20.4891,20.465,20.465,30000.0
2008-09-23 12:00:00,25.43,25.43,25.28,25.33,33600.0,20.465,20.465,20.3443,20.3845,33600.0
2008-09-23 12:05:00,25.33,25.46,25.32,25.46,25000.0,20.3845,20.4891,20.3764,20.4891,25000.0
2008-09-23 12:10:00,25.45,25.5,25.45,25.49,14000.0,20.4811,20.5213,20.4811,20.5132,14000.0
2008-09-23 12:15:00,25.49,25.53,25.48,25.5,19600.0,20.5132,20.5454,20.5052,20.5213,19600.0
2008-09-23 12:20:00,25.5,25.51,25.43,25.45,36400.0,20.5213,20.5293,20.465,20.4811,36400.0
2008-09-23 12:25:00,25.45,25.45,25.42,25.43,19400.0,20.4811,20.4811,20.4569,20.465,19400.0
2008-09-23 12:30:00,25.43,25.43,25.32,25.35,20800.0,20.465,20.465,20.3764,20.4006,20800.0
2008-09-23 12:35:00,25.35,25.41,25.34,25.39,17600.0,20.4006,20.4489,20.3925,20.4328,17600.0
2008-09-23 12:40:00,25.4,25.41,25.34,25.34,27800.0,20.4408,20.4489,20.3925,20.3925,27800.0
2008-09-23 12:45:00,25.33,25.33,25.3,25.31,31000.0,20.3845,20.3845,20.3603,20.3684,31000.0
2008-09-23 12:50:00,25.31,25.34,25.29,25.32,19600.0,20.3684,20.3925,20.3523,20.3764,19600.0
2008-09-23 12:55:00,25.32,25.34,25.3,25.3,11400.0,20.3764,20.3925,20.3603,20.3603,11400.0
2008-09-23 13:00:00,25.25,25.25,25.18,25.19,11800.0,20.3201,20.3201,20.2638,20.2718,11800.0
2008-09-23 13:05:00,25.18,25.18,25.13,25.13,14800.0,20.2638,20.2638,20.2235,20.2235,14800.0
2008-09-23 13:10:00,25.14,25.19,25.13,25.16,24600.0,20.2316,20.2718,20.2235,20.2477,24600.0
2008-09-23 13:15:00,25.15,25.17,25.15,25.17,18600.0,20.2396,20.2557,20.2396,20.2557,18600.0
2008-09-23 13:20:00,25.17,25.2,25.12,25.14,15800.0,20.2557,20.2799,20.2155,20.2316,15800.0
2008-09-23 13:25:00,25.13,25.15,25.13,25.14,16400.0,20.2235,20.2396,20.2235,20.2316,16400.0
2008-09-23 13:30:00,25.14,25.15,25.03,25.03,19600.0,20.2316,20.2396,20.1431,20.1431,19600.0
2008-09-23 13:35:00,25.02,25.05,25.02,25.03,29000.0,20.135,20.1592,20.135,20.1431,29000.0
2008-09-23 13:40:00,25.03,25.03,25.01,25.02,26200.0,20.1431,20.1431,20.127,20.135,26200.0
2008-09-23 13:45:00,25.02,25.03,25.0,25.02,15400.0,20.135,20.1431,20.1189,20.135,15400.0
2008-09-23 13:50:00,25.02,25.02,25.0,25.0,22400.0,20.135,20.135,20.1189,20.1189,22400.0
2008-09-23 13:55:00,25.0,25.06,24.99,25.04,28400.0,20.1189,20.1672,20.1109,20.1511,28400.0
2008-09-23 14:00:00,25.07,25.07,25.03,25.04,35000.0,20.1753,20.1753,20.1431,20.1511,35000.0
2008-09-23 14:05:00,25.05,25.11,25.02,25.1,19200.0,20.1592,20.2074,20.135,20.1994,19200.0
2008-09-23 14:10:00,25.11,25.15,25.11,25.15,18000.0,20.2074,20.2396,20.2074,20.2396,18000.0
2008-09-23 14:15:00,25.16,25.16,25.14,25.15,21200.0,20.2477,20.2477,20.2316,20.2396,21200.0
2008-09-23 14:20:00,25.14,25.17,25.08,25.13,32200.0,20.2316,20.2557,20.1833,20.2235,32200.0
2008-09-23 14:25:00,25.11,25.14,25.09,25.14,11400.0,20.2074,20.2316,20.1913,20.2316,11400.0
2008-09-23 14:30:00,25.15,25.18,25.14,25.14,15200.0,20.2396,20.2638,20.2316,20.2316,15200.0
2008-09-23 14:35:00,25.14,25.18,25.14,25.18,11600.0,20.2316,20.2638,20.2316,20.2638,11600.0
2008-09-23 14:40:00,25.19,25.24,25.16,25.17,18200.0,20.2718,20.3121,20.2477,20.2557,18200.0
2008-09-23 14:45:00,25.17,25.27,25.15,25.25,17800.0,20.2557,20.3362,20.2396,20.3201,17800.0
2008-09-23 14:50:00,25.25,25.27,25.22,25.26,21400.0,20.3201,20.3362,20.296,20.3282,21400.0
2008-09-23 14:55:00,25.26,25.29,25.25,25.27,26600.0,20.3282,20.3523,20.3201,20.3362,26600.0
2008-09-23 15:00:00,25.28,25.32,25.25,25.29,37600.0,20.3443,20.3764,20.3201,20.3523,37600.0
2008-09-23 15:05:00,25.29,25.36,25.29,25.36,22800.0,20.3523,20.4086,20.3523,20.4086,22800.0
2008-09-23 15:10:00,25.36,25.39,25.34,25.38,37400.0,20.4086,20.4328,20.3925,20.4247,37400.0
2008-09-23 15:15:00,25.38,25.46,25.38,25.45,29600.0,20.4247,20.4891,20.4247,20.4811,29600.0
2008-09-23 15:20:00,25.44,25.46,25.34,25.34,30600.0,20.473,20.4891,20.3925,20.3925,30600.0
2008-09-23 15:25:00,25.36,25.36,25.31,25.31,25400.0,20.4086,20.4086,20.3684,20.3684,25400.0
2008-09-23 15:30:00,25.31,25.31,25.21,25.21,19400.0,20.3684,20.3684,20.2879,20.2879,19400.0
2008-09-23 15:35:00,25.21,25.21,25.1,25.13,40200.0,20.2879,20.2879,20.1994,20.2235,40200.0
2008-09-23 15:40:00,25.13,25.17,25.04,25.05,39200.0,20.2235,20.2557,20.1511,20.1592,39200.0
2008-09-23 15:45:00,25.04,25.04,24.92,24.95,44800.0,20.1511,20.1511,20.0545,20.0787,44800.0
2008-09-23 15:50:00,24.95,24.95,24.86,24.91,114600.0,20.0787,20.0787,20.0063,20.0465,114600.0
2008-09-23 15:55:00,24.91,24.92,24.8,24.83,142000.0,20.0465,20.0545,19.958,19.9821,142000.0
2008-09-24 09:35:00,24.87,24.87,24.87,24.87,200.0,20.0143,20.0143,20.0143,20.0143,200.0
2008-09-24 09:40:00,24.86,25.11,24.74,24.86,99200.0,20.0063,20.2074,19.9097,20.0063,99200.0
2008-09-24 09:45:00,24.85,24.86,24.78,24.86,29400.0,19.9982,20.0063,19.9419,20.0063,29400.0
2008-09-24 09:50:00,24.86,24.9,24.78,24.8,17600.0,20.0063,20.0384,19.9419,19.958,17600.0
2008-09-24 09:55:00,24.8,24.83,24.73,24.76,40400.0,19.958,19.9821,19.9016,19.9258,40400.0
2008-09-24 10:00:00,24.75,24.75,24.7,24.71,24800.0,19.9177,19.9177,19.8775,19.8855,24800.0
2008-09-24 10:05:00,24.71,24.74,24.68,24.71,35400.0,19.8855,19.9097,19.8614,19.8855,35400.0
2008-09-24 10:10:00,24.7,24.79,24.7,24.75,36400.0,19.8775,19.9499,19.8775,19.9177,36400.0
2008-09-24 10:15:00,24.77,24.81,24.75,24.81,21600.0,19.9338,19.966,19.9177,19.966,21600.0
2008-09-24 10:20:00,24.8,24.85,24.79,24.85,26200.0,19.958,19.9982,19.9499,19.9982,26200.0
2008-09-24 10:25:00,24.84,24.97,24.81,24.96,35600.0,19.9902,20.0948,19.966,20.0867,35600.0
2008-09-24 10:30:00,24.96,25.08,24.96,25.07,69000.0,20.0867,20.1833,20.0867,20.1753,69000.0
2008-09-24 10:35:00,25.07,25.18,25.07,25.18,48200.0,20.1753,20.2638,20.1753,20.2638,48200.0
2008-09-24 10:40:00,25.18,25.25,25.18,25.21,113200.0,20.2638,20.3201,20.2638,20.2879,113200.0
2008-09-24 10:45:00,25.21,25.22,25.15,25.21,19400.0,20.2879,20.296,20.2396,20.2879,19400.0
2008-09-24 10:50:00,25.2,25.21,25.16,25.18,27000.0,20.2799,20.2879,20.2477,20.2638,27000.0
2008-09-24 10:55:00,25.18,25.24,25.16,25.24,18200.0,20.2638,20.3121,20.2477,20.3121,18200.0
2008-09-24 11:00:00,25.24,25.28,25.22,25.27,38200.0,20.3121,20.3443,20.296,20.3362,38200.0
2008-09-24 11:05:00,25.27,25.28,25.25,25.27,61800.0,20.3362,20.3443,20.3201,20.3362,61800.0
2008-09-24 11:10:00,25.27,25.27,25.17,25.18,51200.0,20.3362,20.3362,20.2557,20.2638,51200.0
2008-09-24 11:15:00,25.2,25.22,25.13,25.18,77000.0,20.2799,20.296,20.2235,20.2638,77000.0
2008-09-24 11:20:00,25.2,25.24,25.19,25.23,32400.0,20.2799,20.3121,20.2718,20.304,32400.0
2008-09-24 11:25:00,25.23,25.28,25.23,25.25,47400.0,20.304,20.3443,20.304,20.3201,47400.0
2008-09-24 11:30:00,25.25,25.28,25.24,25.24,68000.0,20.3201,20.3443,20.3121,20.3121,68000.0
2008-09-24 11:35:00,25.24,25.25,25.2,25.21,28000.0,20.3121,20.3201,20.2799,20.2879,28000.0
2008-09-24 11:40:00,25.21,25.24,25.2,25.22,33600.0,20.2879,20.3121,20.2799,20.296,33600.0
2008-09-24 11:45:00,25.22,25.24,25.16,25.16,22600.0,20.296,20.3121,20.2477,20.2477,22600.0
2008-09-24 11:50:00,25.16,25.25,25.16,25.25,22600.0,20.2477,20.3201,20.2477,20.3201,22600.0
2008-09-24 11:55:00,25.26,25.31,25.26,25.31,16200.0,20.3282,20.3684,20.3282,20.3684,16200.0
2008-09-24 12:00:00,25.3,25.35,25.3,25.34,24200.0,20.3603,20.4006,20.3603,20.3925,24200.0
2008-09-24 12:05:00,25.34,25.35,25.33,25.34,9000.0,20.3925,20.4006,20.3845,20.3925,9000.0
2008-09-24 12:10:00,25.34,25.35,25.33,25.33,22200.0,20.3925,20.4006,20.3845,20.3845,22200.0
2008-09-24 12:15:00,25.33,25.35,25.32,25.32,37200.0,20.3845,20.4006,20.3764,20.3764,37200.0
2008-09-24 12:20:00,25.32,25.33,25.28,25.28,12400.0,20.3764,20.3845,20.3443,20.3443,12400.0
2008-09-24 12:25:00,25.27,25.31,25.18,25.19,30200.0,20.3362,20.3684,20.2638,20.2718,30200.0
2008-09-24 12:30:00,25.18,25.19,25.16,25.19,16400.0,20.2638,20.2718,20.2477,20.2718,16400.0
2008-09-24 12:35:00,25.2,25.23,25.18,25.21,9400.0,20.2799,20.304,20.2638,20.2879,9400.0
2008-09-24 12:40:00,25.21,25.24,25.21,25.21,7400.0,20.2879,20.3121,20.2879,20.2879,7400.0
2008-09-24 12:45:00,25.21,25.27,25.21,25.25,10400.0,20.2879,20.3362,20.2879,20.3201,10400.0
2008-09-24 12:50:00,25.25,25.27,25.24,25.25,8200.0,20.3201,20.3362,20.3121,20.3201,8200.0
2008-09-24 12:55:00,25.26,25.27,25.25,25.25,16800.0,20.3282,20.3362,20.3201,20.3201,16800.0
2008-09-24 13:00:00,25.25,25.26,25.22,25.22,14200.0,20.3201,20.3282,20.296,20.296,14200.0
2008-09-24 13:05:00,25.22,25.28,25.21,25.27,8600.0,20.296,20.3443,20.2879,20.3362,8600.0
2008-09-24 13:10:00,25.29,25.31,25.28,25.31,13200.0,20.3523,20.3684,20.3443,20.3684,13200.0
2008-09-24 13:15:00,25.3,25.36,25.3,25.33,11400.0,20.3603,20.4086,20.3603,20.3845,11400.0
2008-09-24 13:20:00,25.33,25.39,25.32,25.36,13200.0,20.3845,20.4328,20.3764,20.4086,13200.0
2008-09-24 13:25:00,25.38,25.4,25.32,25.34,15800.0,20.4247,20.4408,20.3764,20.3925,15800.0
2008-09-24 13:30:00,25.34,25.35,25.31,25.31,10000.0,20.3925,20.4006,20.3684,20.3684,10000.0
2008-09-24 13:35:00,25.32,25.34,25.31,25.33,5800.0,20.3764,20.3925,20.3684,20.3845,5800.0
2008-09-24 13:40:00,25.32,25.34,25.26,25.34,17600.0,20.3764,20.3925,20.3282,20.3925,17600.0
2008-09-24 13:45:00,25.33,25.36,25.32,25.34,9200.0,20.3845,20.4086,20.3764,20.3925,9200.0
2008-09-24 13:50:00,25.35,25.36,25.32,25.32,9200.0,20.4006,20.4086,20.3764,20.3764,9200.0
2008-09-24 13:55:00,25.32,25.33,25.28,25.31,11000.0,20.3764,20.3845,20.3443,20.3684,11000.0
2008-09-24 14:00:00,25.29,25.33,25.29,25.32,9800.0,20.3523,20.3845,20.3523,20.3764,9800.0
2008-09-24 14:05:00,25.32,25.35,25.31,25.32,6000.0,20.3764,20.4006,20.3684,20.3764,6000.0
2008-09-24 14:10:00,25.31,25.32,25.25,25.27,26000.0,20.3684,20.3764,20.3201,20.3362,26000.0
2008-09-24 14:15:00,25.26,25.27,25.22,25.26,12800.0,20.3282,20.3362,20.296,20.3282,12800.0
2008-09-24 14:20:00,25.25,25.25,25.22,25.25,5800.0,20.3201,20.3201,20.296,20.3201,5800.0
2008-09-24 14:25:00,25.25,25.29,25.24,25.25,15000.0,20.3201,20.3523,20.3121,20.3201,15000.0
2008-09-24 14:30:00,25.26,25.27,25.25,25.25,39200.0,20.3282,20.3362,20.3201,20.3201,39200.0
2008-09-24 14:35:00,25.25,25.28,25.24,25.26,27200.0,20.3201,20.3443,20.3121,20.3282,27200.0
2008-09-24 14:40:00,25.25,25.35,25.25,25.35,21400.0,20.3201,20.4006,20.3201,20.4006,21400.0
2008-09-24 14:45:00,25.35,25.36,25.34,25.34,15600.0,20.4006,20.4086,20.3925,20.3925,15600.0
2008-09-24 14:50:00,25.33,25.35,25.3,25.32,36000.0,20.3845,20.4006,20.3603,20.3764,36000.0
2008-09-24 14:55:00,25.32,25.33,25.27,25.27,15400.0,20.3764,20.3845,20.3362,20.3362,15400.0
2008-09-24 15:00:00,25.27,25.27,25.2,25.2,23400.0,20.3362,20.3362,20.2799,20.2799,23400.0
2008-09-24 15:05:00,25.2,25.2,25.17,25.19,39800.0,20.2799,20.2799,20.2557,20.2718,39800.0
2008-09-24 15:10:00,25.19,25.22,25.17,25.18,26600.0,20.2718,20.296,20.2557,20.2638,26600.0
2008-09-24 15:15:00,25.18,25.2,25.09,25.1,28400.0,20.2638,20.2799,20.1913,20.1994,28400.0
2008-09-24 15:20:00,25.09,25.11,25.05,25.11,47800.0,20.1913,20.2074,20.1592,20.2074,47800.0
2008-09-24 15:25:00,25.11,25.17,25.1,25.17,29000.0,20.2074,20.2557,20.1994,20.2557,29000.0
2008-09-24 15:30:00,25.19,25.28,25.19,25.25,57800.0,20.2718,20.3443,20.2718,20.3201,57800.0
2008-09-24 15:35:00,25.24,25.27,25.23,25.23,34200.0,20.3121,20.3362,20.304,20.304,34200.0
2008-09-24 15:40:00,25.23,25.24,25.19,25.23,89400.0,20.304,20.3121,20.2718,20.304,89400.0
2008-09-24 15:45:00,25.24,25.28,25.18,25.26,213200.0,20.3121,20.3443,20.2638,20.3282,213200.0
2008-09-24 15:50:00,25.25,25.3,25.2,25.3,214200.0,20.3201,20.3603,20.2799,20.3603,214200.0
2008-09-24 15:55:00,25.3,25.35,25.11,25.29,316400.0,20.3603,20.4006,20.2074,20.3523,316400.0
2008-09-25 09:30:00,25.25,25.35,25.02,25.34,47400.0,20.3201,20.4006,20.135,20.3925,47400.0
2008-09-25 09:35:00,25.34,25.38,25.09,25.09,39800.0,20.3925,20.4247,20.1913,20.1913,39800.0
2008-09-25 09:40:00,25.11,25.3,25.11,25.24,47200.0,20.2074,20.3603,20.2074,20.3121,47200.0
2008-09-25 09:45:00,25.24,25.36,25.23,25.3,44600.0,20.3121,20.4086,20.304,20.3603,44600.0
2008-09-25 09:50:00,25.28,25.34,25.25,25.33,50400.0,20.3443,20.3925,20.3201,20.3845,50400.0
2008-09-25 09:55:00,25.32,25.41,25.31,25.38,49200.0,20.3764,20.4489,20.3684,20.4247,49200.0
2008-09-25 10:00:00,25.37,25.4,25.32,25.35,30600.0,20.4167,20.4408,20.3764,20.4006,30600.0
2008-09-25 10:05:00,25.36,25.44,25.33,25.36,35000.0,20.4086,20.473,20.3845,20.4086,35000.0
2008-09-25 10:10:00,25.39,25.45,25.36,25.43,40800.0,20.4328,20.4811,20.4086,20.465,40800.0
2008-09-25 10:15:00,25.43,25.53,25.43,25.49,38000.0,20.465,20.5454,20.465,20.5132,38000.0
2008-09-25 10:20:00,25.5,25.5,25.39,25.41,43400.0,20.5213,20.5213,20.4328,20.4489,43400.0
2008-09-25 10:25:00,25.4,25.41,25.36,25.36,41600.0,20.4408,20.4489,20.4086,20.4086,41600.0
2008-09-25 10:30:00,25.36,25.41,25.27,25.27,42400.0,20.4086,20.4489,20.3362,20.3362,42400.0
2008-09-25 10:35:00,25.27,25.27,25.22,25.25,46800.0,20.3362,20.3362,20.296,20.3201,46800.0
2008-09-25 10:40:00,25.25,25.32,25.25,25.3,43400.0,20.3201,20.3764,20.3201,20.3603,43400.0
2008-09-25 10:45:00,25.3,25.43,25.29,25.35,40800.0,20.3603,20.465,20.3523,20.4006,40800.0
2008-09-25 10:50:00,25.35,25.41,25.34,25.36,28400.0,20.4006,20.4489,20.3925,20.4086,28400.0
2008-09-25 10:55:00,25.35,25.36,25.31,25.35,22400.0,20.4006,20.4086,20.3684,20.4006,22400.0
2008-09-25 11:00:00,25.35,25.38,25.32,25.34,14600.0,20.4006,20.4247,20.3764,20.3925,14600.0
2008-09-25 11:05:00,25.34,25.37,25.29,25.3,20000.0,20.3925,20.4167,20.3523,20.3603,20000.0
2008-09-25 11:10:00,25.29,25.35,25.29,25.34,19200.0,20.3523,20.4006,20.3523,20.3925,19200.0
2008-09-25 11:15:00,25.34,25.34,25.3,25.33,26600.0,20.3925,20.3925,20.3603,20.3845,26600.0
2008-09-25 11:20:00,25.33,25.36,25.33,25.35,22800.0,20.3845,20.4086,20.3845,20.4006,22800.0
2008-09-25 11:25:00,25.34,25.39,25.34,25.38,20800.0,20.3925,20.4328,20.3925,20.4247,20800.0
2008-09-25 11:30:00,25.38,25.44,25.38,25.43,38200.0,20.4247,20.473,20.4247,20.465,38200.0
2008-09-25 11:35:00,25.43,25.43,25.41,25.42,19600.0,20.465,20.465,20.4489,20.4569,19600.0
2008-09-25 11:40:00,25.42,25.43,25.41,25.43,16000.0,20.4569,20.465,20.4489,20.465,16000.0
2008-09-25 11:45:00,25.43,25.43,25.41,25.41,24400.0,20.465,20.465,20.4489,20.4489,24400.0
2008-09-25 11:50:00,25.39,25.4,25.36,25.36,18400.0,20.4328,20.4408,20.4086,20.4086,18400.0
2008-09-25 11:55:00,25.36,25.36,25.3,25.32,27200.0,20.4086,20.4086,20.3603,20.3764,27200.0
2008-09-25 12:00:00,25.33,25.34,25.32,25.34,16200.0,20.3845,20.3925,20.3764,20.3925,16200.0
2008-09-25 12:05:00,25.34,25.36,25.3,25.32,16800.0,20.3925,20.4086,20.3603,20.3764,16800.0
2008-09-25 12:10:00,25.32,25.36,25.32,25.35,14800.0,20.3764,20.4086,20.3764,20.4006,14800.0
2008-09-25 12:15:00,25.35,25.36,25.33,25.35,27200.0,20.4006,20.4086,20.3845,20.4006,27200.0
2008-09-25 12:20:00,25.35,25.35,25.33,25.34,15600.0,20.4006,20.4006,20.3845,20.3925,15600.0
2008-09-25 12:25:00,25.35,25.35,25.31,25.32,21800.0,20.4006,20.4006,20.3684,20.3764,21800.0
2008-09-25 12:30:00,25.32,25.36,25.3,25.34,19800.0,20.3764,20.4086,20.3603,20.3925,19800.0
2008-09-25 12:35:00,25.34,25.36,25.34,25.35,16400.0,20.3925,20.4086,20.3925,20.4006,16400.0
2008-09-25 12:40:00,25.35,25.36,25.34,25.35,9800.0,20.4006,20.4086,20.3925,20.4006,9800.0
2008-09-25 12:45:00,25.36,25.36,25.33,25.34,13800.0,20.4086,20.4086,20.3845,20.3925,13800.0
2008-09-25 12:50:00,25.34,25.38,25.33,25.34,27800.0,20.3925,20.4247,20.3845,20.3925,27800.0
2008-09-25 12:55:00,25.34,25.42,25.32,25.4,46000.0,20.3925,20.4569,20.3764,20.4408,46000.0
2008-09-25 13:00:00,25.4,25.45,25.39,25.42,35800.0,20.4408,20.4811,20.4328,20.4569,35800.0
2008-09-25 13:05:00,25.42,25.42,25.37,25.37,14200.0,20.4569,20.4569,20.4167,20.4167,14200.0
2008-09-25 13:10:00,25.36,25.38,25.29,25.3,29200.0,20.4086,20.4247,20.3523,20.3603,29200.0
2008-09-25 13:15:00,25.3,25.31,25.25,25.29,25400.0,20.3603,20.3684,20.3201,20.3523,25400.0
2008-09-25 13:20:00,25.3,25.3,25.27,25.27,9800.0,20.3603,20.3603,20.3362,20.3362,9800.0
2008-09-25 13:25:00,25.27,25.3,25.25,25.3,21600.0,20.3362,20.3603,20.3201,20.3603,21600.0
2008-09-25 13:30:00,25.3,25.39,25.3,25.39,29600.0,20.3603,20.4328,20.3603,20.4328,29600.0
2008-09-25 13:35:00,25.38,25.41,25.38,25.41,25800.0,20.4247,20.4489,20.4247,20.4489,25800.0
2008-09-25 13:40:00,25.41,25.42,25.4,25.41,24400.0,20.4489,20.4569,20.4408,20.4489,24400.0
2008-09-25 13:45:00,25.42,25.5,25.42,25.49,29600.0,20.4569,20.5213,20.4569,20.5132,29600.0
2008-09-25 13:50:00,25.48,25.48,25.45,25.47,32600.0,20.5052,20.5052,20.4811,20.4972,32600.0
2008-09-25 13:55:00,25.47,25.5,25.43,25.5,22400.0,20.4972,20.5213,20.465,20.5213,22400.0
2008-09-25 14:00:00,25.5,25.5,25.43,25.45,20800.0,20.5213,20.5213,20.465,20.4811,20800.0
2008-09-25 14:05:00,25.45,25.47,25.43,25.45,19200.0,20.4811,20.4972,20.465,20.4811,19200.0
2008-09-25 14:10:00,25.45,25.46,25.43,25.44,21000.0,20.4811,20.4891,20.465,20.473,21000.0
2008-09-25 14:15:00,25.45,25.45,25.37,25.39,29800.0,20.4811,20.4811,20.4167,20.4328,29800.0
2008-09-25 14:20:00,25.39,25.4,25.38,25.39,7800.0,20.4328,20.4408,20.4247,20.4328,7800.0
2008-09-25 14:25:00,25.38,25.43,25.36,25.43,19200.0,20.4247,20.465,20.4086,20.465,19200.0
2008-09-25 14:30:00,25.42,25.42,25.4,25.42,22200.0,20.4569,20.4569,20.4408,20.4569,22200.0
2008-09-25 14:35:00,25.41,25.45,25.41,25.44,35400.0,20.4489,20.4811,20.4489,20.473,35400.0
2008-09-25 14:40:00,25.44,25.47,25.43,25.46,24400.0,20.473,20.4972,20.465,20.4891,24400.0
2008-09-25 14:45:00,25.46,25.46,25.41,25.42,7600.0,20.4891,20.4891,20.4489,20.4569,7600.0
2008-09-25 14:50:00,25.4,25.43,25.39,25.4,12400.0,20.4408,20.465,20.4328,20.4408,12400.0
2008-09-25 14:55:00,25.41,25.46,25.39,25.44,33800.0,20.4489,20.4891,20.4328,20.473,33800.0
2008-09-25 15:00:00,25.45,25.48,25.45,25.45,19800.0,20.4811,20.5052,20.4811,20.4811,19800.0
2008-09-25 15:05:00,25.46,25.46,25.44,25.46,15200.0,20.4891,20.4891,20.473,20.4891,15200.0
2008-09-25 15:10:00,25.46,25.5,25.46,25.5,30000.0,20.4891,20.5213,20.4891,20.5213,30000.0
2008-09-25 15:15:00,25.5,25.53,25.5,25.53,36200.0,20.5213,20.5454,20.5213,20.5454,36200.0
2008-09-25 15:20:00,25.53,25.56,25.5,25.53,42200.0,20.5454,20.5696,20.5213,20.5454,42200.0
2008-09-25 15:25:00,25.55,25.58,25.54,25.57,25400.0,20.5615,20.5857,20.5535,20.5776,25400.0
2008-09-25 15:30:00,25.56,25.58,25.46,25.47,35000.0,20.5696,20.5857,20.4891,20.4972,35000.0
2008-09-25 15:35:00,25.47,25.47,25.41,25.44,62400.0,20.4972,20.4972,20.4489,20.473,62400.0
2008-09-25 15:40:00,25.43,25.45,25.34,25.35,99400.0,20.465,20.4811,20.3925,20.4006,99400.0
2008-09-25 15:45:00,25.34,25.35,25.3,25.31,84000.0,20.3925,20.4006,20.3603,20.3684,84000.0
2008-09-25 15:50:00,25.31,25.32,25.25,25.26,81000.0,20.3684,20.3764,20.3201,20.3282,81000.0
2008-09-25 15:55:00,25.26,25.34,25.22,25.34,108800.0,20.3282,20.3925,20.296,20.3925,108800.0
2008-09-26 09:30:00,25.16,25.18,25.0,25.13,22200.0,20.2477,20.2638,20.1189,20.2235,22200.0
2008-09-26 09:35:00,25.13,25.27,25.09,25.22,11400.0,20.2235,20.3362,20.1913,20.296,11400.0
2008-09-26 09:40:00,25.15,25.21,25.09,25.1,6600.0,20.2396,20.2879,20.1913,20.1994,6600.0
2008-09-26 09:45:00,25.1,25.27,25.1,25.26,12800.0,20.1994,20.3362,20.1994,20.3282,12800.0
2008-09-26 09:50:00,25.24,25.29,25.2,25.29,9800.0,20.3121,20.3523,20.2799,20.3523,9800.0
2008-09-26 09:55:00,25.29,25.34,25.28,25.28,43200.0,20.3523,20.3925,20.3443,20.3443,43200.0
2008-09-26 10:00:00,25.3,25.31,25.23,25.3,17400.0,20.3603,20.3684,20.304,20.3603,17400.0
2008-09-26 10:05:00,25.27,25.27,25.21,25.24,8200.0,20.3362,20.3362,20.2879,20.3121,8200.0
2008-09-26 10:10:00,25.25,25.33,25.25,25.28,9200.0,20.3201,20.3845,20.3201,20.3443,9200.0
2008-09-26 10:15:00,25.27,25.3,25.25,25.3,8400.0,20.3362,20.3603,20.3201,20.3603,8400.0
2008-09-26 10:20:00,25.3,25.32,25.29,25.3,23200.0,20.3603,20.3764,20.3523,20.3603,23200.0
2008-09-26 10:25:00,25.3,25.32,25.27,25.27,11200.0,20.3603,20.3764,20.3362,20.3362,11200.0
2008-09-26 10:30:00,25.25,25.25,25.22,25.25,14800.0,20.3201,20.3201,20.296,20.3201,14800.0
2008-09-26 10:35:00,25.28,25.29,25.25,25.26,10200.0,20.3443,20.3523,20.3201,20.3282,10200.0
2008-09-26 10:40:00,25.26,25.3,25.24,25.24,14800.0,20.3282,20.3603,20.3121,20.3121,14800.0
2008-09-26 10:45:00,25.25,25.25,25.22,25.23,9400.0,20.3201,20.3201,20.296,20.304,9400.0
2008-09-26 10:50:00,25.24,25.28,25.23,25.27,6400.0,20.3121,20.3443,20.304,20.3362,6400.0
2008-09-26 10:55:00,25.29,25.41,25.29,25.36,18400.0,20.3523,20.4489,20.3523,20.4086,18400.0
2008-09-26 11:00:00,25.36,25.39,25.31,25.34,14200.0,20.4086,20.4328,20.3684,20.3925,14200.0
2008-09-26 11:05:00,25.35,25.4,25.35,25.4,7200.0,20.4006,20.4408,20.4006,20.4408,7200.0
2008-09-26 11:10:00,25.4,25.43,25.32,25.37,18000.0,20.4408,20.465,20.3764,20.4167,18000.0
2008-09-26 11:15:00,25.36,25.38,25.3,25.37,12200.0,20.4086,20.4247,20.3603,20.4167,12200.0
2008-09-26 11:20:00,25.36,25.43,25.35,25.42,10000.0,20.4086,20.465,20.4006,20.4569,10000.0
2008-09-26 11:25:00,25.43,25.5,25.43,25.5,25000.0,20.465,20.5213,20.465,20.5213,25000.0
2008-09-26 11:30:00,25.5,25.5,25.45,25.5,19400.0,20.5213,20.5213,20.4811,20.5213,19400.0
2008-09-26 11:35:00,25.5,25.53,25.49,25.5,8000.0,20.5213,20.5454,20.5132,20.5213,8000.0
2008-09-26 11:40:00,25.5,25.52,25.49,25.5,9200.0,20.5213,20.5374,20.5132,20.5213,9200.0
2008-09-26 11:45:00,25.52,25.52,25.5,25.51,5000.0,20.5374,20.5374,20.5213,20.5293,5000.0
2008-09-26 11:50:00,25.52,25.54,25.5,25.53,10800.0,20.5374,20.5535,20.5213,20.5454,10800.0
2008-09-26 11:55:00,25.53,25.54,25.5,25.5,12000.0,20.5454,20.5535,20.5213,20.5213,12000.0
2008-09-26 12:00:00,25.5,25.5,25.47,25.49,8600.0,20.5213,20.5213,20.4972,20.5132,8600.0
2008-09-26 12:05:00,25.5,25.55,25.49,25.55,13400.0,20.5213,20.5615,20.5132,20.5615,13400.0
2008-09-26 12:10:00,25.54,25.55,25.53,25.53,10400.0,20.5535,20.5615,20.5454,20.5454,10400.0
2008-09-26 12:15:00,25.52,25.53,25.45,25.46,11000.0,20.5374,20.5454,20.4811,20.4891,11000.0
2008-09-26 12:20:00,25.45,25.53,25.45,25.52,8000.0,20.4811,20.5454,20.4811,20.5374,8000.0
2008-09-26 12:25:00,25.52,25.55,25.51,25.55,7600.0,20.5374,20.5615,20.5293,20.5615,7600.0
2008-09-26 12:30:00,25.55,25.56,25.53,25.53,8600.0,20.5615,20.5696,20.5454,20.5454,8600.0
2008-09-26 12:35:00,25.54,25.54,25.53,25.53,7200.0,20.5535,20.5535,20.5454,20.5454,7200.0
2008-09-26 12:40:00,25.53,25.54,25.49,25.52,12400.0,20.5454,20.5535,20.5132,20.5374,12400.0
2008-09-26 12:45:00,25.5,25.52,25.49,25.49,12000.0,20.5213,20.5374,20.5132,20.5132,12000.0
2008-09-26 12:50:00,25.49,25.5,25.45,25.45,10400.0,20.5132,20.5213,20.4811,20.4811,10400.0
2008-09-26 12:55:00,25.47,25.48,25.43,25.43,11600.0,20.4972,20.5052,20.465,20.465,11600.0
2008-09-26 13:00:00,25.43,25.46,25.42,25.42,16200.0,20.465,20.4891,20.4569,20.4569,16200.0
2008-09-26 13:05:00,25.42,25.42,25.4,25.41,20800.0,20.4569,20.4569,20.4408,20.4489,20800.0
2008-09-26 13:10:00,25.41,25.46,25.41,25.43,20200.0,20.4489,20.4891,20.4489,20.465,20200.0
2008-09-26 13:15:00,25.43,25.44,25.41,25.41,11200.0,20.465,20.473,20.4489,20.4489,11200.0
2008-09-26 13:20:00,25.41,25.45,25.41,25.45,8000.0,20.4489,20.4811,20.4489,20.4811,8000.0
2008-09-26 13:25:00,25.44,25.49,25.43,25.49,15600.0,20.473,20.5132,20.465,20.5132,15600.0
2008-09-26 13:30:00,25.48,25.49,25.47,25.48,11000.0,20.5052,20.5132,20.4972,20.5052,11000.0
2008-09-26 13:35:00,25.49,25.49,25.47,25.47,8600.0,20.5132,20.5132,20.4972,20.4972,8600.0
2008-09-26 13:40:00,25.48,25.5,25.47,25.48,12200.0,20.5052,20.5213,20.4972,20.5052,12200.0
2008-09-26 13:45:00,25.49,25.49,25.43,25.44,4800.0,20.5132,20.5132,20.465,20.473,4800.0
2008-09-26 13:50:00,25.45,25.45,25.42,25.42,6000.0,20.4811,20.4811,20.4569,20.4569,6000.0
2008-09-26 13:55:00,25.41,25.42,25.41,25.42,9800.0,20.4489,20.4569,20.4489,20.4569,9800.0
2008-09-26 14:00:00,25.42,25.42,25.38,25.39,13400.0,20.4569,20.4569,20.4247,20.4328,13400.0
2008-09-26 14:05:00,25.4,25.41,25.4,25.41,12200.0,20.4408,20.4489,20.4408,20.4489,12200.0
2008-09-26 14:10:00,25.41,25.44,25.4,25.44,13600.0,20.4489,20.473,20.4408,20.473,13600.0
2008-09-26 14:15:00,25.45,25.48,25.45,25.47,16200.0,20.4811,20.5052,20.4811,20.4972,16200.0
2008-09-26 14:20:00,25.46,25.46,25.43,25.45,13600.0,20.4891,20.4891,20.465,20.4811,13600.0
2008-09-26 14:25:00,25.43,25.43,25.4,25.4,8000.0,20.465,20.465,20.4408,20.4408,8000.0
2008-09-26 14:30:00,25.4,25.4,25.36,25.38,11000.0,20.4408,20.4408,20.4086,20.4247,11000.0
2008-09-26 14:35:00,25.38,25.4,25.38,25.4,10200.0,20.4247,20.4408,20.4247,20.4408,10200.0
2008-09-26 14:40:00,25.41,25.41,25.39,25.39,16400.0,20.4489,20.4489,20.4328,20.4328,16400.0
2008-09-26 14:45:00,25.4,25.45,25.4,25.44,31200.0,20.4408,20.4811,20.4408,20.473,31200.0
2008-09-26 14:50:00,25.43,25.43,25.41,25.41,8400.0,20.465,20.465,20.4489,20.4489,8400.0
2008-09-26 14:55:00,25.41,25.41,25.4,25.41,20200.0,20.4489,20.4489,20.4408,20.4489,20200.0
2008-09-26 15:00:00,25.4,25.4,25.31,25.31,37200.0,20.4408,20.4408,20.3684,20.3684,37200.0
2008-09-26 15:05:00,25.3,25.31,25.24,25.25,49800.0,20.3603,20.3684,20.3121,20.3201,49800.0
2008-09-26 15:10:00,25.24,25.32,25.24,25.32,20800.0,20.3121,20.3764,20.3121,20.3764,20800.0
2008-09-26 15:15:00,25.32,25.35,25.32,25.35,13400.0,20.3764,20.4006,20.3764,20.4006,13400.0
2008-09-26 15:20:00,25.35,25.43,25.34,25.41,39800.0,20.4006,20.465,20.3925,20.4489,39800.0
2008-09-26 15:25:00,25.42,25.44,25.38,25.41,20600.0,20.4569,20.473,20.4247,20.4489,20600.0
2008-09-26 15:30:00,25.42,25.43,25.4,25.41,16200.0,20.4569,20.465,20.4408,20.4489,16200.0
2008-09-26 15:35:00,25.41,25.49,25.41,25.48,31800.0,20.4489,20.5132,20.4489,20.5052,31800.0
2008-09-26 15:40:00,25.48,25.48,25.45,25.47,29200.0,20.5052,20.5052,20.4811,20.4972,29200.0
2008-09-26 15:45:00,25.48,25.49,25.42,25.42,20400.0,20.5052,20.5132,20.4569,20.4569,20400.0
2008-09-26 15:50:00,25.43,25.49,25.42,25.48,40800.0,20.465,20.5132,20.4569,20.5052,40800.0
2008-09-26 15:55:00,25.48,25.49,25.43,25.47,76400.0,20.5052,20.5132,20.465,20.4972,76400.0
2008-09-29 09:30:00,25.23,25.35,25.23,25.27,28400.0,20.304,20.4006,20.304,20.3362,28400.0
2008-09-29 09:35:00,25.27,25.34,25.13,25.24,82000.0,20.3362,20.3925,20.2235,20.3121,82000.0
2008-09-29 09:40:00,25.27,25.35,25.17,25.29,38200.0,20.3362,20.4006,20.2557,20.3523,38200.0
2008-09-29 09:45:00,25.25,25.28,25.2,25.23,47600.0,20.3201,20.3443,20.2799,20.304,47600.0
2008-09-29 09:50:00,25.23,25.27,25.08,25.08,39000.0,20.304,20.3362,20.1833,20.1833,39000.0
2008-09-29 09:55:00,25.08,25.08,24.9,24.9,55600.0,20.1833,20.1833,20.0384,20.0384,55600.0
2008-09-29 10:00:00,24.92,25.03,24.91,24.95,57000.0,20.0545,20.1431,20.0465,20.0787,57000.0
2008-09-29 10:05:00,24.95,25.03,24.93,25.0,94000.0,20.0787,20.1431,20.0626,20.1189,94000.0
2008-09-29 10:10:00,24.99,25.0,24.93,24.97,60400.0,20.1109,20.1189,20.0626,20.0948,60400.0
2008-09-29 10:15:00,24.97,25.0,24.85,24.93,43800.0,20.0948,20.1189,19.9982,20.0626,43800.0
2008-09-29 10:20:00,24.93,24.99,24.89,24.96,44200.0,20.0626,20.1109,20.0304,20.0867,44200.0
2008-09-29 10:25:00,24.98,25.01,24.9,25.0,84200.0,20.1028,20.127,20.0384,20.1189,84200.0
2008-09-29 10:30:00,25.0,25.02,24.93,24.99,33200.0,20.1189,20.135,20.0626,20.1109,33200.0
2008-09-29 10:35:00,24.99,24.99,24.94,24.97,24600.0,20.1109,20.1109,20.0706,20.0948,24600.0
2008-09-29 10:40:00,24.97,24.97,24.95,24.97,18600.0,20.0948,20.0948,20.0787,20.0948,18600.0
2008-09-29 10:45:00,24.98,25.0,24.98,24.99,35800.0,20.1028,20.1189,20.1028,20.1109,35800.0
2008-09-29 10:50:00,24.99,24.99,24.93,24.93,27000.0,20.1109,20.1109,20.0626,20.0626,27000.0
2008-09-29 10:55:00,24.94,24.96,24.89,24.93,42000.0,20.0706,20.0867,20.0304,20.0626,42000.0
2008-09-29 11:00:00,24.93,24.96,24.9,24.93,69400.0,20.0626,20.0867,20.0384,20.0626,69400.0
2008-09-29 11:05:00,24.93,24.97,24.93,24.97,35400.0,20.0626,20.0948,20.0626,20.0948,35400.0
2008-09-29 11:10:00,24.98,24.98,24.9,24.95,49800.0,20.1028,20.1028,20.0384,20.0787,49800.0
2008-09-29 11:15:00,24.95,25.0,24.95,25.0,35400.0,20.0787,20.1189,20.0787,20.1189,35400.0
2008-09-29 11:20:00,25.0,25.05,25.0,25.03,42200.0,20.1189,20.1592,20.1189,20.1431,42200.0
2008-09-29 11:25:00,25.02,25.05,25.0,25.05,14200.0,20.135,20.1592,20.1189,20.1592,14200.0
2008-09-29 11:30:00,25.04,25.05,25.0,25.03,8000.0,20.1511,20.1592,20.1189,20.1431,8000.0
2008-09-29 11:35:00,25.02,25.05,24.99,25.05,16800.0,20.135,20.1592,20.1109,20.1592,16800.0
2008-09-29 11:40:00,25.04,25.04,25.0,25.03,18800.0,20.1511,20.1511,20.1189,20.1431,18800.0
2008-09-29 11:45:00,25.04,25.14,25.03,25.14,18800.0,20.1511,20.2316,20.1431,20.2316,18800.0
2008-09-29 11:50:00,25.13,25.17,25.12,25.13,23400.0,20.2235,20.2557,20.2155,20.2235,23400.0
2008-09-29 11:55:00,25.17,25.2,25.16,25.16,12200.0,20.2557,20.2799,20.2477,20.2477,12200.0
2008-09-29 12:00:00,25.18,25.21,25.17,25.2,14800.0,20.2638,20.2879,20.2557,20.2799,14800.0
2008-09-29 12:05:00,25.2,25.23,25.19,25.22,10200.0,20.2799,20.304,20.2718,20.296,10200.0
2008-09-29 12:10:00,25.23,25.25,25.21,25.22,23600.0,20.304,20.3201,20.2879,20.296,23600.0
2008-09-29 12:15:00,25.22,25.22,25.05,25.05,27400.0,20.296,20.296,20.1592,20.1592,27400.0
2008-09-29 12:20:00,25.04,25.07,25.02,25.05,16800.0,20.1511,20.1753,20.135,20.1592,16800.0
2008-09-29 12:25:00,25.05,25.05,25.0,25.0,43200.0,20.1592,20.1592,20.1189,20.1189,43200.0
2008-09-29 12:30:00,25.0,25.06,24.97,25.04,38000.0,20.1189,20.1672,20.0948,20.1511,38000.0
2008-09-29 12:35:00,25.05,25.08,25.02,25.05,26000.0,20.1592,20.1833,20.135,20.1592,26000.0
2008-09-29 12:40:00,25.04,25.16,25.04,25.16,28600.0,20.1511,20.2477,20.1511,20.2477,28600.0
2008-09-29 12:45:00,25.17,25.2,25.15,25.17,38800.0,20.2557,20.2799,20.2396,20.2557,38800.0
2008-09-29 12:50:00,25.18,25.18,25.09,25.11,10600.0,20.2638,20.2638,20.1913,20.2074,10600.0
2008-09-29 12:55:00,25.1,25.1,25.0,25.0,21600.0,20.1994,20.1994,20.1189,20.1189,21600.0
2008-09-29 13:00:00,25.0,25.0,24.93,24.95,30200.0,20.1189,20.1189,20.0626,20.0787,30200.0
2008-09-29 13:05:00,24.94,24.95,24.88,24.9,32400.0,20.0706,20.0787,20.0223,20.0384,32400.0
2008-09-29 13:10:00,24.89,24.96,24.89,24.95,51200.0,20.0304,20.0867,20.0304,20.0787,51200.0
2008-09-29 13:15:00,24.96,24.99,24.91,24.91,15600.0,20.0867,20.1109,20.0465,20.0465,15600.0
2008-09-29 13:20:00,24.92,24.99,24.92,24.98,12600.0,20.0545,20.1109,20.0545,20.1028,12600.0
2008-09-29 13:25:00,24.98,25.08,24.98,25.02,18800.0,20.1028,20.1833,20.1028,20.135,18800.0
2008-09-29 13:30:00,25.02,25.05,24.96,24.96,15600.0,20.135,20.1592,20.0867,20.0867,15600.0
2008-09-29 13:35:00,24.95,25.03,24.91,24.96,40400.0,20.0787,20.1431,20.0465,20.0867,40400.0
2008-09-29 13:40:00,24.95,24.95,24.5,24.53,44000.0,20.0787,20.0787,19.7165,19.7407,44000.0
2008-09-29 13:45:00,24.52,24.67,24.25,24.55,43400.0,19.7326,19.8533,19.5154,19.7568,43400.0
2008-09-29 13:50:00,24.56,24.89,24.48,24.89,24400.0,19.7648,20.0304,19.7004,20.0304,24400.0
2008-09-29 13:55:00,24.94,24.94,24.63,24.71,36000.0,20.0706,20.0706,19.8212,19.8855,36000.0
2008-09-29 14:00:00,24.73,24.9,24.72,24.77,17800.0,19.9016,20.0384,19.8936,19.9338,17800.0
2008-09-29 14:05:00,24.76,24.92,24.48,24.7,64200.0,19.9258,20.0545,19.7004,19.8775,64200.0
2008-09-29 14:10:00,24.7,24.89,24.65,24.83,29600.0,19.8775,20.0304,19.8373,19.9821,29600.0
2008-09-29 14:15:00,24.81,24.85,24.75,24.8,36800.0,19.966,19.9982,19.9177,19.958,36800.0
2008-09-29 14:20:00,24.78,24.81,24.7,24.73,52400.0,19.9419,19.966,19.8775,19.9016,52400.0
2008-09-29 14:25:00,24.69,24.75,24.64,24.7,56600.0,19.8694,19.9177,19.8292,19.8775,56600.0
2008-09-29 14:30:00,24.72,24.75,24.6,24.65,64400.0,19.8936,19.9177,19.797,19.8373,64400.0
2008-09-29 14:35:00,24.65,24.7,24.63,24.68,15000.0,19.8373,19.8775,19.8212,19.8614,15000.0
2008-09-29 14:40:00,24.7,24.7,24.62,24.64,24000.0,19.8775,19.8775,19.8131,19.8292,24000.0
2008-09-29 14:45:00,24.65,24.7,24.59,24.62,28000.0,19.8373,19.8775,19.789,19.8131,28000.0
2008-09-29 14:50:00,24.62,24.67,24.6,24.65,38400.0,19.8131,19.8533,19.797,19.8373,38400.0
2008-09-29 14:55:00,24.64,24.66,24.58,24.6,54000.0,19.8292,19.8453,19.7809,19.797,54000.0
2008-09-29 15:00:00,24.61,24.68,24.61,24.63,47800.0,19.8051,19.8614,19.8051,19.8212,47800.0
2008-09-29 15:05:00,24.61,24.68,24.56,24.61,45000.0,19.8051,19.8614,19.7648,19.8051,45000.0
2008-09-29 15:10:00,24.61,24.68,24.56,24.61,53800.0,19.8051,19.8614,19.7648,19.8051,53800.0
2008-09-29 15:15:00,24.6,24.63,24.58,24.6,40600.0,19.797,19.8212,19.7809,19.797,40600.0
2008-09-29 15:20:00,24.59,24.61,24.49,24.56,76400.0,19.789,19.8051,19.7085,19.7648,76400.0
2008-09-29 15:25:00,24.55,24.55,24.24,24.33,25600.0,19.7568,19.7568,19.5073,19.5797,25600.0
2008-09-29 15:30:00,24.32,24.41,24.3,24.41,16000.0,19.5717,19.6441,19.5556,19.6441,16000.0
2008-09-29 15:35:00,24.41,24.46,24.34,24.46,38000.0,19.6441,19.6843,19.5878,19.6843,38000.0
2008-09-29 15:40:00,24.45,24.7,24.42,24.62,115000.0,19.6763,19.8775,19.6522,19.8131,115000.0
2008-09-29 15:45:00,24.64,24.64,24.43,24.43,74400.0,19.8292,19.8292,19.6602,19.6602,74400.0
2008-09-29 15:50:00,24.44,24.44,24.33,24.43,101600.0,19.6683,19.6683,19.5797,19.6602,101600.0
2008-09-29 15:55:00,24.43,24.51,24.18,24.36,214800.0,19.6602,19.7246,19.459,19.6039,214800.0
2008-09-30 09:30:00,24.42,25.02,24.38,24.7,17800.0,19.6522,20.135,19.62,19.8775,17800.0
2008-09-30 09:35:00,24.67,24.68,24.57,24.57,36000.0,19.8533,19.8614,19.7729,19.7729,36000.0
2008-09-30 09:40:00,24.56,24.6,24.52,24.53,46800.0,19.7648,19.797,19.7326,19.7407,46800.0
2008-09-30 09:45:00,24.54,24.73,24.5,24.72,37800.0,19.7487,19.9016,19.7165,19.8936,37800.0
2008-09-30 09:50:00,24.73,24.73,24.66,24.71,38600.0,19.9016,19.9016,19.8453,19.8855,38600.0
2008-09-30 09:55:00,24.7,24.82,24.68,24.75,35200.0,19.8775,19.9741,19.8614,19.9177,35200.0
2008-09-30 10:00:00,24.75,24.8,24.69,24.76,20200.0,19.9177,19.958,19.8694,19.9258,20200.0
2008-09-30 10:05:00,24.74,24.75,24.65,24.65,9200.0,19.9097,19.9177,19.8373,19.8373,9200.0
2008-09-30 10:10:00,24.66,24.82,24.64,24.82,9200.0,19.8453,19.9741,19.8292,19.9741,9200.0
2008-09-30 10:15:00,24.83,24.86,24.75,24.79,8800.0,19.9821,20.0063,19.9177,19.9499,8800.0
2008-09-30 10:20:00,24.77,24.8,24.74,24.75,17800.0,19.9338,19.958,19.9097,19.9177,17800.0
2008-09-30 10:25:00,24.73,24.75,24.64,24.75,68000.0,19.9016,19.9177,19.8292,19.9177,68000.0
2008-09-30 10:30:00,24.74,24.81,24.74,24.78,51200.0,19.9097,19.966,19.9097,19.9419,51200.0
2008-09-30 10:35:00,24.78,24.81,24.74,24.75,21400.0,19.9419,19.966,19.9097,19.9177,21400.0
2008-09-30 10:40:00,24.75,24.82,24.74,24.79,34400.0,19.9177,19.9741,19.9097,19.9499,34400.0
2008-09-30 10:45:00,24.78,24.8,24.75,24.77,13000.0,19.9419,19.958,19.9177,19.9338,13000.0
2008-09-30 10:50:00,24.76,24.77,24.73,24.74,26200.0,19.9258,19.9338,19.9016,19.9097,26200.0
2008-09-30 10:55:00,24.74,24.74,24.61,24.61,10800.0,19.9097,19.9097,19.8051,19.8051,10800.0
2008-09-30 11:00:00,24.61,24.66,24.6,24.61,9600.0,19.8051,19.8453,19.797,19.8051,9600.0
2008-09-30 11:05:00,24.61,24.66,24.58,24.66,12800.0,19.8051,19.8453,19.7809,19.8453,12800.0
2008-09-30 11:10:00,24.66,24.66,24.56,24.58,35200.0,19.8453,19.8453,19.7648,19.7809,35200.0
2008-09-30 11:15:00,24.58,24.61,24.53,24.6,16600.0,19.7809,19.8051,19.7407,19.797,16600.0
2008-09-30 11:20:00,24.6,24.61,24.54,24.56,11200.0,19.797,19.8051,19.7487,19.7648,11200.0
2008-09-30 11:25:00,24.56,24.58,24.5,24.5,109800.0,19.7648,19.7809,19.7165,19.7165,109800.0
2008-09-30 11:30:00,24.5,24.61,24.5,24.6,47000.0,19.7165,19.8051,19.7165,19.797,47000.0
2008-09-30 11:35:00,24.61,24.63,24.6,24.62,9000.0,19.8051,19.8212,19.797,19.8131,9000.0
2008-09-30 11:40:00,24.63,24.68,24.62,24.64,22200.0,19.8212,19.8614,19.8131,19.8292,22200.0
2008-09-30 11:45:00,24.65,24.65,24.61,24.61,28600.0,19.8373,19.8373,19.8051,19.8051,28600.0
2008-09-30 11:50:00,24.61,24.62,24.55,24.56,19800.0,19.8051,19.8131,19.7568,19.7648,19800.0
2008-09-30 11:55:00,24.56,24.6,24.54,24.57,17200.0,19.7648,19.797,19.7487,19.7729,17200.0
2008-09-30 12:00:00,24.56,24.57,24.47,24.47,33400.0,19.7648,19.7729,19.6924,19.6924,33400.0
2008-09-30 12:05:00,24.47,24.49,24.42,24.44,17200.0,19.6924,19.7085,19.6522,19.6683,17200.0
2008-09-30 12:10:00,24.44,24.45,24.39,24.39,10000.0,19.6683,19.6763,19.628,19.628,10000.0
2008-09-30 12:15:00,24.4,24.4,24.3,24.31,38800.0,19.6361,19.6361,19.5556,19.5636,38800.0
2008-09-30 12:20:00,24.31,24.34,24.28,24.31,13600.0,19.5636,19.5878,19.5395,19.5636,13600.0
2008-09-30 12:25:00,24.31,24.38,24.31,24.37,7000.0,19.5636,19.62,19.5636,19.6119,7000.0
2008-09-30 12:30:00,24.38,24.47,24.38,24.47,32200.0,19.62,19.6924,19.62,19.6924,32200.0
2008-09-30 12:35:00,24.47,24.51,24.43,24.45,17600.0,19.6924,19.7246,19.6602,19.6763,17600.0
2008-09-30 12:40:00,24.45,24.53,24.43,24.53,15000.0,19.6763,19.7407,19.6602,19.7407,15000.0
2008-09-30 12:45:00,24.52,24.52,24.49,24.52,8800.0,19.7326,19.7326,19.7085,19.7326,8800.0
2008-09-30 12:50:00,24.52,24.52,24.5,24.5,18200.0,19.7326,19.7326,19.7165,19.7165,18200.0
2008-09-30 12:55:00,24.49,24.5,24.48,24.5,12800.0,19.7085,19.7165,19.7004,19.7165,12800.0
2008-09-30 13:00:00,24.49,24.49,24.4,24.41,10400.0,19.7085,19.7085,19.6361,19.6441,10400.0
2008-09-30 13:05:00,24.42,24.43,24.42,24.43,9000.0,19.6522,19.6602,19.6522,19.6602,9000.0
2008-09-30 13:10:00,24.42,24.49,24.42,24.48,23000.0,19.6522,19.7085,19.6522,19.7004,23000.0
2008-09-30 13:15:00,24.45,24.5,24.45,24.47,13800.0,19.6763,19.7165,19.6763,19.6924,13800.0
2008-09-30 13:20:00,24.48,24.49,24.47,24.49,16400.0,19.7004,19.7085,19.6924,19.7085,16400.0
2008-09-30 13:25:00,24.5,24.59,24.5,24.59,16000.0,19.7165,19.789,19.7165,19.789,16000.0
2008-09-30 13:30:00,24.59,24.64,24.59,24.6,59800.0,19.789,19.8292,19.789,19.797,59800.0
2008-09-30 13:35:00,24.6,24.62,24.58,24.58,20000.0,19.797,19.8131,19.7809,19.7809,20000.0
2008-09-30 13:40:00,24.57,24.57,24.5,24.5,12400.0,19.7729,19.7729,19.7165,19.7165,12400.0
2008-09-30 13:45:00,24.5,24.51,24.49,24.49,8800.0,19.7165,19.7246,19.7085,19.7085,8800.0
2008-09-30 13:50:00,24.5,24.51,24.49,24.49,24000.0,19.7165,19.7246,19.7085,19.7085,24000.0
2008-09-30 13:55:00,24.5,24.5,24.46,24.49,17000.0,19.7165,19.7165,19.6843,19.7085,17000.0
2008-09-30 14:00:00,24.49,24.5,24.48,24.48,15400.0,19.7085,19.7165,19.7004,19.7004,15400.0
2008-09-30 14:05:00,24.49,24.54,24.49,24.53,14400.0,19.7085,19.7487,19.7085,19.7407,14400.0
2008-09-30 14:10:00,24.53,24.58,24.53,24.56,23000.0,19.7407,19.7809,19.7407,19.7648,23000.0
2008-09-30 14:15:00,24.56,24.57,24.54,24.54,22200.0,19.7648,19.7729,19.7487,19.7487,22200.0
2008-09-30 14:20:00,24.56,24.63,24.55,24.63,19400.0,19.7648,19.8212,19.7568,19.8212,19400.0
2008-09-30 14:25:00,24.65,24.65,24.62,24.63,26200.0,19.8373,19.8373,19.8131,19.8212,26200.0
2008-09-30 14:30:00,24.63,24.71,24.63,24.68,36600.0,19.8212,19.8855,19.8212,19.8614,36600.0
2008-09-30 14:35:00,24.68,24.7,24.68,24.68,17000.0,19.8614,19.8775,19.8614,19.8614,17000.0
2008-09-30 14:40:00,24.7,24.74,24.69,24.74,18200.0,19.8775,19.9097,19.8694,19.9097,18200.0
2008-09-30 14:45:00,24.74,24.74,24.7,24.72,15200.0,19.9097,19.9097,19.8775,19.8936,15200.0
2008-09-30 14:50:00,24.72,24.75,24.71,24.75,19000.0,19.8936,19.9177,19.8855,19.9177,19000.0
2008-09-30 14:55:00,24.75,24.77,24.71,24.72,22400.0,19.9177,19.9338,19.8855,19.8936,22400.0
2008-09-30 15:00:00,24.73,24.77,24.69,24.75,91200.0,19.9016,19.9338,19.8694,19.9177,91200.0
2008-09-30 15:05:00,24.73,24.78,24.72,24.75,70400.0,19.9016,19.9419,19.8936,19.9177,70400.0
2008-09-30 15:10:00,24.75,24.75,24.67,24.68,14000.0,19.9177,19.9177,19.8533,19.8614,14000.0
2008-09-30 15:15:00,24.65,24.68,24.65,24.68,17400.0,19.8373,19.8614,19.8373,19.8614,17400.0
2008-09-30 15:20:00,24.68,24.84,24.68,24.83,42800.0,19.8614,19.9902,19.8614,19.9821,42800.0
2008-09-30 15:25:00,24.84,24.85,24.79,24.81,64400.0,19.9902,19.9982,19.9499,19.966,64400.0
2008-09-30 15:30:00,24.81,24.85,24.81,24.85,37200.0,19.966,19.9982,19.966,19.9982,37200.0
2008-09-30 15:35:00,24.85,24.86,24.83,24.83,30600.0,19.9982,20.0063,19.9821,19.9821,30600.0
2008-09-30 15:40:00,24.83,24.96,24.82,24.92,45000.0,19.9821,20.0867,19.9741,20.0545,45000.0
2008-09-30 15:45:00,24.93,25.01,24.92,25.01,63400.0,20.0626,20.127,20.0545,20.127,63400.0
2008-09-30 15:50:00,25.01,25.03,24.93,24.95,75600.0,20.127,20.1431,20.0626,20.0787,75600.0
2008-09-30 15:55:00,24.95,24.98,24.9,24.93,104400.0,20.0787,20.1028,20.0384,20.0626,104400.0
2008-10-01 09:30:00,24.75,24.75,24.46,24.46,28600.0,19.9177,19.9177,19.6843,19.6843,28600.0
2008-10-01 09:35:00,24.46,24.61,24.38,24.58,33800.0,19.6843,19.8051,19.62,19.7809,33800.0
2008-10-01 09:40:00,24.58,24.73,24.54,24.6,28400.0,19.7809,19.9016,19.7487,19.797,28400.0
2008-10-01 09:45:00,24.61,24.78,24.61,24.77,48400.0,19.8051,19.9419,19.8051,19.9338,48400.0
2008-10-01 09:50:00,24.78,24.8,24.7,24.72,32200.0,19.9419,19.958,19.8775,19.8936,32200.0
2008-10-01 09:55:00,24.74,24.81,24.73,24.75,18800.0,19.9097,19.966,19.9016,19.9177,18800.0
2008-10-01 10:00:00,24.75,24.75,24.62,24.66,34000.0,19.9177,19.9177,19.8131,19.8453,34000.0
2008-10-01 10:05:00,24.65,24.67,24.56,24.59,15600.0,19.8373,19.8533,19.7648,19.789,15600.0
2008-10-01 10:10:00,24.59,24.68,24.58,24.67,33600.0,19.789,19.8614,19.7809,19.8533,33600.0
2008-10-01 10:15:00,24.66,24.74,24.64,24.72,21000.0,19.8453,19.9097,19.8292,19.8936,21000.0
2008-10-01 10:20:00,24.72,24.72,24.66,24.66,17200.0,19.8936,19.8936,19.8453,19.8453,17200.0
2008-10-01 10:25:00,24.66,24.7,24.66,24.68,13400.0,19.8453,19.8775,19.8453,19.8614,13400.0
2008-10-01 10:30:00,24.68,24.71,24.68,24.7,27800.0,19.8614,19.8855,19.8614,19.8775,27800.0
2008-10-01 10:35:00,24.71,24.71,24.68,24.69,15800.0,19.8855,19.8855,19.8614,19.8694,15800.0
2008-10-01 10:40:00,24.7,24.74,24.69,24.73,6800.0,19.8775,19.9097,19.8694,19.9016,6800.0
2008-10-01 10:45:00,24.73,24.75,24.7,24.7,8000.0,19.9016,19.9177,19.8775,19.8775,8000.0
2008-10-01 10:50:00,24.68,24.68,24.63,24.68,7800.0,19.8614,19.8614,19.8212,19.8614,7800.0
2008-10-01 10:55:00,24.7,24.76,24.7,24.75,8400.0,19.8775,19.9258,19.8775,19.9177,8400.0
2008-10-01 11:00:00,24.77,24.79,24.7,24.71,20000.0,19.9338,19.9499,19.8775,19.8855,20000.0
2008-10-01 11:05:00,24.68,24.75,24.68,24.71,8800.0,19.8614,19.9177,19.8614,19.8855,8800.0
2008-10-01 11:10:00,24.73,24.79,24.72,24.78,5800.0,19.9016,19.9499,19.8936,19.9419,5800.0
2008-10-01 11:15:00,24.78,24.79,24.74,24.78,29600.0,19.9419,19.9499,19.9097,19.9419,29600.0
2008-10-01 11:20:00,24.77,24.82,24.77,24.81,22600.0,19.9338,19.9741,19.9338,19.966,22600.0
2008-10-01 11:25:00,24.79,24.84,24.78,24.8,11000.0,19.9499,19.9902,19.9419,19.958,11000.0
2008-10-01 11:30:00,24.79,24.8,24.77,24.79,10200.0,19.9499,19.958,19.9338,19.9499,10200.0
2008-10-01 11:35:00,24.79,24.79,24.75,24.76,9400.0,19.9499,19.9499,19.9177,19.9258,9400.0
2008-10-01 11:40:00,24.77,24.78,24.75,24.76,6600.0,19.9338,19.9419,19.9177,19.9258,6600.0
2008-10-01 11:45:00,24.75,24.78,24.75,24.78,8200.0,19.9177,19.9419,19.9177,19.9419,8200.0
2008-10-01 11:50:00,24.78,24.78,24.76,24.77,10600.0,19.9419,19.9419,19.9258,19.9338,10600.0
2008-10-01 11:55:00,24.77,24.79,24.76,24.77,6200.0,19.9338,19.9499,19.9258,19.9338,6200.0
2008-10-01 12:00:00,24.78,24.79,24.76,24.76,11600.0,19.9419,19.9499,19.9258,19.9258,11600.0
2008-10-01 12:05:00,24.77,24.81,24.75,24.81,10000.0,19.9338,19.966,19.9177,19.966,10000.0
2008-10-01 12:10:00,24.8,24.81,24.77,24.8,15400.0,19.958,19.966,19.9338,19.958,15400.0
2008-10-01 12:15:00,24.8,24.85,24.79,24.81,20600.0,19.958,19.9982,19.9499,19.966,20600.0
2008-10-01 12:20:00,24.82,24.84,24.81,24.83,21400.0,19.9741,19.9902,19.966,19.9821,21400.0
2008-10-01 12:25:00,24.83,24.91,24.83,24.89,36800.0,19.9821,20.0465,19.9821,20.0304,36800.0
2008-10-01 12:30:00,24.88,24.92,24.88,24.91,10000.0,20.0223,20.0545,20.0223,20.0465,10000.0
2008-10-01 12:35:00,24.92,24.92,24.85,24.86,12600.0,20.0545,20.0545,19.9982,20.0063,12600.0
2008-10-01 12:40:00,24.85,24.88,24.81,24.81,10200.0,19.9982,20.0223,19.966,19.966,10200.0
2008-10-01 12:45:00,24.82,24.87,24.81,24.84,16000.0,19.9741,20.0143,19.966,19.9902,16000.0
2008-10-01 12:50:00,24.85,24.86,24.84,24.86,10000.0,19.9982,20.0063,19.9902,20.0063,10000.0
2008-10-01 12:55:00,24.85,24.88,24.83,24.86,6000.0,19.9982,20.0223,19.9821,20.0063,6000.0
2008-10-01 13:00:00,24.85,24.89,24.83,24.84,10800.0,19.9982,20.0304,19.9821,19.9902,10800.0
2008-10-01 13:05:00,24.85,24.89,24.84,24.88,25400.0,19.9982,20.0304,19.9902,20.0223,25400.0
2008-10-01 13:10:00,24.89,24.91,24.88,24.89,15400.0,20.0304,20.0465,20.0223,20.0304,15400.0
2008-10-01 13:15:00,24.89,24.9,24.89,24.89,5400.0,20.0304,20.0384,20.0304,20.0304,5400.0
2008-10-01 13:20:00,24.89,24.91,24.88,24.91,16200.0,20.0304,20.0465,20.0223,20.0465,16200.0
2008-10-01 13:25:00,24.89,24.9,24.88,24.88,12600.0,20.0304,20.0384,20.0223,20.0223,12600.0
2008-10-01 13:30:00,24.89,24.89,24.76,24.76,21200.0,20.0304,20.0304,19.9258,19.9258,21200.0
2008-10-01 13:35:00,24.78,24.86,24.77,24.83,25000.0,19.9419,20.0063,19.9338,19.9821,25000.0
2008-10-01 13:40:00,24.83,24.96,24.73,24.9,43800.0,19.9821,20.0867,19.9016,20.0384,43800.0
2008-10-01 13:45:00,24.97,24.98,24.89,24.92,68600.0,20.0948,20.1028,20.0304,20.0545,68600.0
2008-10-01 13:50:00,24.93,25.04,24.93,24.99,35800.0,20.0626,20.1511,20.0626,20.1109,35800.0
2008-10-01 13:55:00,24.99,25.15,24.97,25.01,100800.0,20.1109,20.2396,20.0948,20.127,100800.0
2008-10-01 14:00:00,25.02,25.02,24.92,24.95,18400.0,20.135,20.135,20.0545,20.0787,18400.0
2008-10-01 14:05:00,24.95,25.02,24.95,24.99,11400.0,20.0787,20.135,20.0787,20.1109,11400.0
2008-10-01 14:10:00,24.99,25.02,24.97,25.0,10800.0,20.1109,20.135,20.0948,20.1189,10800.0
2008-10-01 14:15:00,24.97,25.06,24.97,25.06,31000.0,20.0948,20.1672,20.0948,20.1672,31000.0
2008-10-01 14:20:00,25.06,25.1,25.03,25.09,21600.0,20.1672,20.1994,20.1431,20.1913,21600.0
2008-10-01 14:25:00,25.07,25.11,25.04,25.1,18400.0,20.1753,20.2074,20.1511,20.1994,18400.0
2008-10-01 14:30:00,25.11,25.11,25.04,25.05,28000.0,20.2074,20.2074,20.1511,20.1592,28000.0
2008-10-01 14:35:00,25.05,25.1,25.01,25.1,36400.0,20.1592,20.1994,20.127,20.1994,36400.0
2008-10-01 14:40:00,25.07,25.15,25.07,25.15,86400.0,20.1753,20.2396,20.1753,20.2396,86400.0
2008-10-01 14:45:00,25.15,25.2,25.14,25.18,34000.0,20.2396,20.2799,20.2316,20.2638,34000.0
2008-10-01 14:50:00,25.18,25.2,25.15,25.15,21600.0,20.2638,20.2799,20.2396,20.2396,21600.0
2008-10-01 14:55:00,25.14,25.14,25.05,25.09,30600.0,20.2316,20.2316,20.1592,20.1913,30600.0
2008-10-01 15:00:00,25.09,25.11,25.05,25.09,20400.0,20.1913,20.2074,20.1592,20.1913,20400.0
2008-10-01 15:05:00,25.09,25.18,25.08,25.16,23000.0,20.1913,20.2638,20.1833,20.2477,23000.0
2008-10-01 15:10:00,25.16,25.18,25.11,25.13,48400.0,20.2477,20.2638,20.2074,20.2235,48400.0
2008-10-01 15:15:00,25.13,25.13,25.08,25.13,34200.0,20.2235,20.2235,20.1833,20.2235,34200.0
2008-10-01 15:20:00,25.13,25.16,25.12,25.16,33600.0,20.2235,20.2477,20.2155,20.2477,33600.0
2008-10-01 15:25:00,25.16,25.18,25.14,25.17,58400.0,20.2477,20.2638,20.2316,20.2557,58400.0
2008-10-01 15:30:00,25.17,25.18,25.15,25.16,30000.0,20.2557,20.2638,20.2396,20.2477,30000.0
2008-10-01 15:35:00,25.16,25.17,25.1,25.1,43400.0,20.2477,20.2557,20.1994,20.1994,43400.0
2008-10-01 15:40:00,25.1,25.15,25.1,25.12,41800.0,20.1994,20.2396,20.1994,20.2155,41800.0
2008-10-01 15:45:00,25.13,25.14,25.11,25.13,73800.0,20.2235,20.2316,20.2074,20.2235,73800.0
2008-10-01 15:50:00,25.13,25.14,25.12,25.14,84200.0,20.2235,20.2316,20.2155,20.2316,84200.0
2008-10-01 15:55:00,25.14,25.21,25.14,25.16,117600.0,20.2316,20.2879,20.2316,20.2477,117600.0
2008-10-02 09:30:00,24.9,25.45,24.9,25.15,14400.0,20.0384,20.4811,20.0384,20.2396,14400.0
2008-10-02 09:35:00,25.18,25.18,24.88,25.07,7400.0,20.2638,20.2638,20.0223,20.1753,7400.0
2008-10-02 09:40:00,25.06,25.18,24.96,25.11,74000.0,20.1672,20.2638,20.0867,20.2074,74000.0
2008-10-02 09:45:00,25.11,25.11,25.0,25.04,46200.0,20.2074,20.2074,20.1189,20.1511,46200.0
2008-10-02 09:50:00,25.08,25.08,24.87,24.9,42800.0,20.1833,20.1833,20.0143,20.0384,42800.0
2008-10-02 09:55:00,24.88,24.93,24.83,24.86,30400.0,20.0223,20.0626,19.9821,20.0063,30400.0
2008-10-02 10:00:00,24.84,24.88,24.8,24.83,53400.0,19.9902,20.0223,19.958,19.9821,53400.0
2008-10-02 10:05:00,24.84,24.88,24.83,24.87,27200.0,19.9902,20.0223,19.9821,20.0143,27200.0
2008-10-02 10:10:00,24.88,24.92,24.82,24.84,106800.0,20.0223,20.0545,19.9741,19.9902,106800.0
2008-10-02 10:15:00,24.84,24.89,24.83,24.86,22600.0,19.9902,20.0304,19.9821,20.0063,22600.0
2008-10-02 10:20:00,24.86,24.88,24.84,24.84,21000.0,20.0063,20.0223,19.9902,19.9902,21000.0
2008-10-02 10:25:00,24.84,24.84,24.79,24.8,21200.0,19.9902,19.9902,19.9499,19.958,21200.0
2008-10-02 10:30:00,24.81,24.86,24.81,24.86,22600.0,19.966,20.0063,19.966,20.0063,22600.0
2008-10-02 10:35:00,24.88,24.89,24.82,24.82,24400.0,20.0223,20.0304,19.9741,19.9741,24400.0
2008-10-02 10:40:00,24.81,24.81,24.72,24.75,28200.0,19.966,19.966,19.8936,19.9177,28200.0
2008-10-02 10:45:00,24.75,24.77,24.73,24.77,25400.0,19.9177,19.9338,19.9016,19.9338,25400.0
2008-10-02 10:50:00,24.76,24.81,24.76,24.79,17600.0,19.9258,19.966,19.9258,19.9499,17600.0
2008-10-02 10:55:00,24.79,24.85,24.79,24.8,12600.0,19.9499,19.9982,19.9499,19.958,12600.0
2008-10-02 11:00:00,24.8,24.84,24.79,24.8,21800.0,19.958,19.9902,19.9499,19.958,21800.0
2008-10-02 11:05:00,24.8,24.8,24.72,24.72,41200.0,19.958,19.958,19.8936,19.8936,41200.0
2008-10-02 11:10:00,24.73,24.74,24.71,24.72,15400.0,19.9016,19.9097,19.8855,19.8936,15400.0
2008-10-02 11:15:00,24.73,24.73,24.65,24.65,44000.0,19.9016,19.9016,19.8373,19.8373,44000.0
2008-10-02 11:20:00,24.65,24.67,24.61,24.62,27200.0,19.8373,19.8533,19.8051,19.8131,27200.0
2008-10-02 11:25:00,24.61,24.61,24.57,24.6,32200.0,19.8051,19.8051,19.7729,19.797,32200.0
2008-10-02 11:30:00,24.6,24.62,24.59,24.59,20600.0,19.797,19.8131,19.789,19.789,20600.0
2008-10-02 11:35:00,24.6,24.6,24.55,24.58,27600.0,19.797,19.797,19.7568,19.7809,27600.0
2008-10-02 11:40:00,24.58,24.61,24.56,24.57,41800.0,19.7809,19.8051,19.7648,19.7729,41800.0
2008-10-02 11:45:00,24.57,24.58,24.56,24.56,46800.0,19.7729,19.7809,19.7648,19.7648,46800.0
2008-10-02 11:50:00,24.57,24.58,24.55,24.56,120600.0,19.7729,19.7809,19.7568,19.7648,120600.0
2008-10-02 11:55:00,24.56,24.57,24.49,24.49,45200.0,19.7648,19.7729,19.7085,19.7085,45200.0
2008-10-02 12:00:00,24.49,24.5,24.44,24.44,60400.0,19.7085,19.7165,19.6683,19.6683,60400.0
2008-10-02 12:05:00,24.45,24.46,24.43,24.45,31000.0,19.6763,19.6843,19.6602,19.6763,31000.0
2008-10-02 12:10:00,24.45,24.46,24.43,24.44,27600.0,19.6763,19.6843,19.6602,19.6683,27600.0
2008-10-02 12:15:00,24.45,24.46,24.39,24.41,162000.0,19.6763,19.6843,19.628,19.6441,162000.0
2008-10-02 12:20:00,24.41,24.41,24.28,24.28,143800.0,19.6441,19.6441,19.5395,19.5395,143800.0
2008-10-02 12:25:00,24.29,24.29,24.17,24.2,108400.0,19.5475,19.5475,19.451,19.4751,108400.0
2008-10-02 12:30:00,24.2,24.21,24.11,24.17,125600.0,19.4751,19.4832,19.4027,19.451,125600.0
2008-10-02 12:35:00,24.17,24.17,24.12,24.14,87800.0,19.451,19.451,19.4107,19.4268,87800.0
2008-10-02 12:40:00,24.14,24.15,24.1,24.13,88800.0,19.4268,19.4349,19.3946,19.4188,88800.0
2008-10-02 12:45:00,24.13,24.18,24.1,24.17,55200.0,19.4188,19.459,19.3946,19.451,55200.0
2008-10-02 12:50:00,24.17,24.19,24.16,24.17,54800.0,19.451,19.4671,19.4429,19.451,54800.0
2008-10-02 12:55:00,24.18,24.22,24.17,24.19,24200.0,19.459,19.4912,19.451,19.4671,24200.0
2008-10-02 13:00:00,24.18,24.18,24.15,24.16,40600.0,19.459,19.459,19.4349,19.4429,40600.0
2008-10-02 13:05:00,24.16,24.17,24.09,24.1,77400.0,19.4429,19.451,19.3866,19.3946,77400.0
2008-10-02 13:10:00,24.1,24.14,24.04,24.05,84800.0,19.3946,19.4268,19.3464,19.3544,84800.0
2008-10-02 13:15:00,24.05,24.1,24.03,24.08,78000.0,19.3544,19.3946,19.3383,19.3785,78000.0
2008-10-02 13:20:00,24.08,24.12,24.07,24.07,59600.0,19.3785,19.4107,19.3705,19.3705,59600.0
2008-10-02 13:25:00,24.06,24.1,24.04,24.1,29200.0,19.3624,19.3946,19.3464,19.3946,29200.0
2008-10-02 13:30:00,24.1,24.13,24.09,24.11,60800.0,19.3946,19.4188,19.3866,19.4027,60800.0
2008-10-02 13:35:00,24.12,24.14,24.04,24.04,58400.0,19.4107,19.4268,19.3464,19.3464,58400.0
2008-10-02 13:40:00,24.04,24.05,23.99,24.05,79000.0,19.3464,19.3544,19.3061,19.3544,79000.0
2008-10-02 13:45:00,24.04,24.19,24.04,24.09,96800.0,19.3464,19.4671,19.3464,19.3866,96800.0
2008-10-02 13:50:00,24.08,24.1,23.98,24.0,33400.0,19.3785,19.3946,19.2981,19.3142,33400.0
2008-10-02 13:55:00,24.0,24.05,23.99,24.04,22800.0,19.3142,19.3544,19.3061,19.3464,22800.0
2008-10-02 14:00:00,24.05,24.13,24.04,24.09,50400.0,19.3544,19.4188,19.3464,19.3866,50400.0
2008-10-02 14:05:00,24.09,24.13,24.07,24.08,56200.0,19.3866,19.4188,19.3705,19.3785,56200.0
2008-10-02 14:10:00,24.08,24.12,24.08,24.11,41000.0,19.3785,19.4107,19.3785,19.4027,41000.0
2008-10-02 14:15:00,24.11,24.11,24.05,24.08,44800.0,19.4027,19.4027,19.3544,19.3785,44800.0
2008-10-02 14:20:00,24.07,24.14,24.07,24.12,68200.0,19.3705,19.4268,19.3705,19.4107,68200.0
2008-10-02 14:25:00,24.11,24.16,24.11,24.13,54800.0,19.4027,19.4429,19.4027,19.4188,54800.0
2008-10-02 14:30:00,24.13,24.18,24.11,24.14,76600.0,19.4188,19.459,19.4027,19.4268,76600.0
2008-10-02 14:35:00,24.14,24.17,24.1,24.15,48600.0,19.4268,19.451,19.3946,19.4349,48600.0
2008-10-02 14:40:00,24.15,24.18,24.15,24.16,24600.0,19.4349,19.459,19.4349,19.4429,24600.0
2008-10-02 14:45:00,24.15,24.2,24.13,24.17,36200.0,19.4349,19.4751,19.4188,19.451,36200.0
2008-10-02 14:50:00,24.16,24.18,24.11,24.15,34800.0,19.4429,19.459,19.4027,19.4349,34800.0
2008-10-02 14:55:00,24.15,24.24,24.15,24.2,38400.0,19.4349,19.5073,19.4349,19.4751,38400.0
2008-10-02 15:00:00,24.2,24.23,24.16,24.16,36600.0,19.4751,19.4993,19.4429,19.4429,36600.0
2008-10-02 15:05:00,24.16,24.23,24.16,24.18,34000.0,19.4429,19.4993,19.4429,19.459,34000.0
2008-10-02 15:10:00,24.18,24.18,24.11,24.11,50600.0,19.459,19.459,19.4027,19.4027,50600.0
2008-10-02 15:15:00,24.1,24.1,24.0,24.02,44600.0,19.3946,19.3946,19.3142,19.3303,44600.0
2008-10-02 15:20:00,24.02,24.04,23.99,24.03,28400.0,19.3303,19.3464,19.3061,19.3383,28400.0
2008-10-02 15:25:00,24.05,24.06,23.99,24.01,32200.0,19.3544,19.3624,19.3061,19.3222,32200.0
2008-10-02 15:30:00,24.01,24.13,24.0,24.11,32400.0,19.3222,19.4188,19.3142,19.4027,32400.0
2008-10-02 15:35:00,24.11,24.13,24.06,24.08,59400.0,19.4027,19.4188,19.3624,19.3785,59400.0
2008-10-02 15:40:00,24.07,24.15,24.06,24.14,60200.0,19.3705,19.4349,19.3624,19.4268,60200.0
2008-10-02 15:45:00,24.14,24.14,23.99,24.0,59400.0,19.4268,19.4268,19.3061,19.3142,59400.0
2008-10-02 15:50:00,24.0,24.14,24.0,24.13,62000.0,19.3142,19.4268,19.3142,19.4188,62000.0
2008-10-02 15:55:00,24.14,24.15,24.08,24.13,129000.0,19.4268,19.4349,19.3785,19.4188,129000.0
2008-10-03 09:30:00,24.32,24.55,24.25,24.25,39800.0,19.5717,19.7568,19.5154,19.5154,39800.0
2008-10-03 09:35:00,24.25,24.32,23.74,23.9,204800.0,19.5154,19.5717,19.1049,19.2337,204800.0
2008-10-03 09:40:00,23.93,24.04,23.85,23.94,161600.0,19.2578,19.3464,19.1934,19.2659,161600.0
2008-10-03 09:45:00,23.96,23.98,23.89,23.92,79800.0,19.282,19.2981,19.2256,19.2498,79800.0
2008-10-03 09:50:00,23.93,23.93,23.76,23.76,77000.0,19.2578,19.2578,19.121,19.121,77000.0
2008-10-03 09:55:00,23.77,23.8,23.68,23.71,83800.0,19.1291,19.1532,19.0566,19.0808,83800.0
2008-10-03 10:00:00,23.72,23.77,23.66,23.73,76800.0,19.0888,19.1291,19.0405,19.0969,76800.0
2008-10-03 10:05:00,23.74,23.83,23.71,23.83,43800.0,19.1049,19.1774,19.0808,19.1774,43800.0
2008-10-03 10:10:00,23.83,24.02,23.83,24.02,38000.0,19.1774,19.3303,19.1774,19.3303,38000.0
2008-10-03 10:15:00,24.02,24.12,24.02,24.08,36400.0,19.3303,19.4107,19.3303,19.3785,36400.0
2008-10-03 10:20:00,24.08,24.1,23.99,24.0,37000.0,19.3785,19.3946,19.3061,19.3142,37000.0
2008-10-03 10:25:00,24.0,24.0,23.86,23.9,43800.0,19.3142,19.3142,19.2015,19.2337,43800.0
2008-10-03 10:30:00,23.9,23.93,23.86,23.93,28800.0,19.2337,19.2578,19.2015,19.2578,28800.0
2008-10-03 10:35:00,23.92,23.93,23.84,23.89,25600.0,19.2498,19.2578,19.1854,19.2256,25600.0
2008-10-03 10:40:00,23.89,23.89,23.81,23.81,41800.0,19.2256,19.2256,19.1613,19.1613,41800.0
2008-10-03 10:45:00,23.81,23.84,23.8,23.83,61600.0,19.1613,19.1854,19.1532,19.1774,61600.0
2008-10-03 10:50:00,23.82,23.88,23.8,23.88,38200.0,19.1693,19.2176,19.1532,19.2176,38200.0
2008-10-03 10:55:00,23.9,23.91,23.87,23.88,28000.0,19.2337,19.2417,19.2095,19.2176,28000.0
2008-10-03 11:00:00,23.88,23.95,23.86,23.9,51800.0,19.2176,19.2739,19.2015,19.2337,51800.0
2008-10-03 11:05:00,23.89,23.91,23.88,23.89,30800.0,19.2256,19.2417,19.2176,19.2256,30800.0
2008-10-03 11:10:00,23.89,23.89,23.73,23.74,70800.0,19.2256,19.2256,19.0969,19.1049,70800.0
2008-10-03 11:15:00,23.74,23.74,23.56,23.56,116200.0,19.1049,19.1049,18.9601,18.9601,116200.0
2008-10-03 11:20:00,23.6,23.61,23.54,23.55,81600.0,18.9923,19.0003,18.944,18.952,81600.0
2008-10-03 11:25:00,23.55,23.56,23.49,23.5,138200.0,18.952,18.9601,18.9037,18.9118,138200.0
2008-10-03 11:30:00,23.5,23.55,23.49,23.5,128400.0,18.9118,18.952,18.9037,18.9118,128400.0
2008-10-03 11:35:00,23.5,23.52,23.39,23.43,78800.0,18.9118,18.9279,18.8233,18.8555,78800.0
2008-10-03 11:40:00,23.44,23.44,23.31,23.35,70400.0,18.8635,18.8635,18.7589,18.7911,70400.0
2008-10-03 11:45:00,23.35,23.38,23.25,23.26,95400.0,18.7911,18.8152,18.7106,18.7186,95400.0
2008-10-03 11:50:00,23.25,23.36,23.25,23.34,224400.0,18.7106,18.7991,18.7106,18.783,224400.0
2008-10-03 11:55:00,23.35,23.4,23.34,23.38,50200.0,18.7911,18.8313,18.783,18.8152,50200.0
2008-10-03 12:00:00,23.39,23.5,23.39,23.49,66800.0,18.8233,18.9118,18.8233,18.9037,66800.0
2008-10-03 12:05:00,23.49,23.5,23.42,23.45,58000.0,18.9037,18.9118,18.8474,18.8715,58000.0
2008-10-03 12:10:00,23.46,23.5,23.43,23.5,62400.0,18.8796,18.9118,18.8555,18.9118,62400.0
2008-10-03 12:15:00,23.5,23.5,23.47,23.49,67800.0,18.9118,18.9118,18.8876,18.9037,67800.0
2008-10-03 12:20:00,23.49,23.5,23.4,23.43,47800.0,18.9037,18.9118,18.8313,18.8555,47800.0
2008-10-03 12:25:00,23.43,23.48,23.42,23.46,26000.0,18.8555,18.8957,18.8474,18.8796,26000.0
2008-10-03 12:30:00,23.46,23.47,23.42,23.43,29600.0,18.8796,18.8876,18.8474,18.8555,29600.0
2008-10-03 12:35:00,23.43,23.45,23.34,23.35,41200.0,18.8555,18.8715,18.783,18.7911,41200.0
2008-10-03 12:40:00,23.36,23.41,23.31,23.34,40000.0,18.7991,18.8394,18.7589,18.783,40000.0
2008-10-03 12:45:00,23.33,23.33,23.2,23.3,84000.0,18.775,18.775,18.6704,18.7508,84000.0
2008-10-03 12:50:00,23.3,23.34,23.19,23.23,63000.0,18.7508,18.783,18.6623,18.6945,63000.0
2008-10-03 12:55:00,23.23,23.27,23.18,23.26,86200.0,18.6945,18.7267,18.6543,18.7186,86200.0
2008-10-03 13:00:00,23.26,23.32,23.07,23.16,301000.0,18.7186,18.7669,18.5657,18.6382,301000.0
2008-10-03 13:05:00,23.16,23.25,23.16,23.25,81400.0,18.6382,18.7106,18.6382,18.7106,81400.0
2008-10-03 13:10:00,23.24,23.29,23.21,23.29,110200.0,18.7025,18.7428,18.6784,18.7428,110200.0
2008-10-03 13:15:00,23.29,23.3,23.07,23.14,64400.0,18.7428,18.7508,18.5657,18.6221,64400.0
2008-10-03 13:20:00,23.14,23.23,23.07,23.12,53400.0,18.6221,18.6945,18.5657,18.606,53400.0
2008-10-03 13:25:00,23.12,23.16,23.07,23.09,50800.0,18.606,18.6382,18.5657,18.5818,50800.0
2008-10-03 13:30:00,23.08,23.09,22.89,22.92,78600.0,18.5738,18.5818,18.4209,18.445,78600.0
2008-10-03 13:35:00,22.91,22.96,22.88,22.95,79200.0,18.437,18.4772,18.4128,18.4692,79200.0
2008-10-03 13:40:00,22.95,22.98,22.84,22.85,49800.0,18.4692,18.4933,18.3806,18.3887,49800.0
2008-10-03 13:45:00,22.85,22.85,22.66,22.8,180800.0,18.3887,18.3887,18.2358,18.3485,180800.0
2008-10-03 13:50:00,22.8,22.93,22.64,22.66,101400.0,18.3485,18.4531,18.2197,18.2358,101400.0
2008-10-03 13:55:00,22.66,22.8,22.61,22.78,177200.0,18.2358,18.3485,18.1955,18.3324,177200.0
2008-10-03 14:00:00,22.78,22.8,22.74,22.78,41600.0,18.3324,18.3485,18.3002,18.3324,41600.0
2008-10-03 14:05:00,22.78,22.85,22.75,22.84,62200.0,18.3324,18.3887,18.3082,18.3806,62200.0
2008-10-03 14:10:00,22.82,22.86,22.79,22.82,67800.0,18.3645,18.3967,18.3404,18.3645,67800.0
2008-10-03 14:15:00,22.81,22.83,22.74,22.74,57800.0,18.3565,18.3726,18.3002,18.3002,57800.0
2008-10-03 14:20:00,22.74,22.81,22.73,22.81,76400.0,18.3002,18.3565,18.2921,18.3565,76400.0
2008-10-03 14:25:00,22.82,22.85,22.73,22.83,102400.0,18.3645,18.3887,18.2921,18.3726,102400.0
2008-10-03 14:30:00,22.84,22.88,22.81,22.82,96000.0,18.3806,18.4128,18.3565,18.3645,96000.0
2008-10-03 14:35:00,22.84,22.88,22.81,22.86,56600.0,18.3806,18.4128,18.3565,18.3967,56600.0
2008-10-03 14:40:00,22.86,22.89,22.85,22.86,45800.0,18.3967,18.4209,18.3887,18.3967,45800.0
2008-10-03 14:45:00,22.86,22.87,22.73,22.8,94800.0,18.3967,18.4048,18.2921,18.3485,94800.0
2008-10-03 14:50:00,22.81,22.9,22.81,22.9,31600.0,18.3565,18.4289,18.3565,18.4289,31600.0
2008-10-03 14:55:00,22.89,22.97,22.87,22.96,44400.0,18.4209,18.4853,18.4048,18.4772,44400.0
2008-10-03 15:00:00,22.96,23.03,22.96,23.02,25600.0,18.4772,18.5335,18.4772,18.5255,25600.0
2008-10-03 15:05:00,23.02,23.08,22.93,23.08,73800.0,18.5255,18.5738,18.4531,18.5738,73800.0
2008-10-03 15:10:00,23.07,23.13,23.06,23.09,83400.0,18.5657,18.614,18.5577,18.5818,83400.0
2008-10-03 15:15:00,23.09,23.2,23.09,23.16,80400.0,18.5818,18.6704,18.5818,18.6382,80400.0
2008-10-03 15:20:00,23.17,23.17,23.08,23.09,76600.0,18.6462,18.6462,18.5738,18.5818,76600.0
2008-10-03 15:25:00,23.09,23.1,23.04,23.06,99400.0,18.5818,18.5899,18.5416,18.5577,99400.0
2008-10-03 15:30:00,23.06,23.21,23.06,23.19,110000.0,18.5577,18.6784,18.5577,18.6623,110000.0
2008-10-03 15:35:00,23.21,23.22,23.18,23.22,96600.0,18.6784,18.6865,18.6543,18.6865,96600.0
2008-10-03 15:40:00,23.22,23.23,23.2,23.22,122800.0,18.6865,18.6945,18.6704,18.6865,122800.0
2008-10-03 15:45:00,23.22,23.23,23.11,23.15,105000.0,18.6865,18.6945,18.5979,18.6301,105000.0
2008-10-03 15:50:00,23.15,23.23,23.14,23.15,113600.0,18.6301,18.6945,18.6221,18.6301,113600.0
2008-10-03 15:55:00,23.15,23.22,23.09,23.1,208000.0,18.6301,18.6865,18.5818,18.5899,208000.0
2008-10-06 09:30:00,22.69,22.84,22.69,22.8,49400.0,18.2599,18.3806,18.2599,18.3485,49400.0
2008-10-06 09:35:00,22.76,22.88,22.63,22.8,40200.0,18.3163,18.4128,18.2116,18.3485,40200.0
2008-10-06 09:40:00,22.75,22.89,22.75,22.86,31000.0,18.3082,18.4209,18.3082,18.3967,31000.0
2008-10-06 09:45:00,22.85,23.14,22.83,23.13,52600.0,18.3887,18.6221,18.3726,18.614,52600.0
2008-10-06 09:50:00,23.13,23.23,23.09,23.14,112600.0,18.614,18.6945,18.5818,18.6221,112600.0
2008-10-06 09:55:00,23.14,23.16,22.9,22.91,67600.0,18.6221,18.6382,18.4289,18.437,67600.0
2008-10-06 10:00:00,22.91,22.92,22.75,22.75,69800.0,18.437,18.445,18.3082,18.3082,69800.0
2008-10-06 10:05:00,22.75,22.79,22.64,22.75,79400.0,18.3082,18.3404,18.2197,18.3082,79400.0
2008-10-06 10:10:00,22.74,22.78,22.68,22.75,28400.0,18.3002,18.3324,18.2519,18.3082,28400.0
2008-10-06 10:15:00,22.76,22.81,22.63,22.64,30800.0,18.3163,18.3565,18.2116,18.2197,30800.0
2008-10-06 10:20:00,22.64,22.71,22.63,22.64,41800.0,18.2197,18.276,18.2116,18.2197,41800.0
2008-10-06 10:25:00,22.64,22.64,22.5,22.56,53800.0,18.2197,18.2197,18.107,18.1553,53800.0
2008-10-06 10:30:00,22.59,22.62,22.54,22.55,41000.0,18.1795,18.2036,18.1392,18.1473,41000.0
2008-10-06 10:35:00,22.55,22.59,22.4,22.41,78200.0,18.1473,18.1795,18.0266,18.0346,78200.0
2008-10-06 10:40:00,22.41,22.42,22.2,22.21,94800.0,18.0346,18.0426,17.8656,17.8736,94800.0
2008-10-06 10:45:00,22.21,22.26,22.2,22.23,39400.0,17.8736,17.9139,17.8656,17.8897,39400.0
2008-10-06 10:50:00,22.23,22.29,22.18,22.25,41600.0,17.8897,17.938,17.8495,17.9058,41600.0
2008-10-06 10:55:00,22.25,22.41,22.21,22.41,32400.0,17.9058,18.0346,17.8736,18.0346,32400.0
2008-10-06 11:00:00,22.4,22.54,22.4,22.54,22600.0,18.0266,18.1392,18.0266,18.1392,22600.0
2008-10-06 11:05:00,22.55,22.58,22.45,22.58,38200.0,18.1473,18.1714,18.0668,18.1714,38200.0
2008-10-06 11:10:00,22.6,22.63,22.48,22.5,39000.0,18.1875,18.2116,18.0909,18.107,39000.0
2008-10-06 11:15:00,22.5,22.55,22.46,22.55,55600.0,18.107,18.1473,18.0748,18.1473,55600.0
2008-10-06 11:20:00,22.56,22.56,22.47,22.51,23800.0,18.1553,18.1553,18.0829,18.1151,23800.0
2008-10-06 11:25:00,22.52,22.58,22.5,22.5,21600.0,18.1231,18.1714,18.107,18.107,21600.0
2008-10-06 11:30:00,22.5,22.52,22.37,22.38,33800.0,18.107,18.1231,18.0024,18.0105,33800.0
2008-10-06 11:35:00,22.4,22.43,22.35,22.43,26800.0,18.0266,18.0507,17.9863,18.0507,26800.0
2008-10-06 11:40:00,22.43,22.44,22.33,22.33,30200.0,18.0507,18.0587,17.9702,17.9702,30200.0
2008-10-06 11:45:00,22.33,22.4,22.25,22.3,51800.0,17.9702,18.0266,17.9058,17.9461,51800.0
2008-10-06 11:50:00,22.3,22.3,22.25,22.28,25000.0,17.9461,17.9461,17.9058,17.93,25000.0
2008-10-06 11:55:00,22.27,22.38,22.26,22.34,20400.0,17.9219,18.0105,17.9139,17.9783,20400.0
2008-10-06 12:00:00,22.34,22.39,22.31,22.31,54200.0,17.9783,18.0185,17.9541,17.9541,54200.0
2008-10-06 12:05:00,22.31,22.33,22.25,22.25,16600.0,17.9541,17.9702,17.9058,17.9058,16600.0
2008-10-06 12:10:00,22.25,22.28,22.18,22.27,33400.0,17.9058,17.93,17.8495,17.9219,33400.0
2008-10-06 12:15:00,22.27,22.29,22.11,22.17,54400.0,17.9219,17.938,17.7932,17.8415,54400.0
2008-10-06 12:20:00,22.18,22.21,22.15,22.17,29000.0,17.8495,17.8736,17.8254,17.8415,29000.0
2008-10-06 12:25:00,22.19,22.19,22.09,22.11,36800.0,17.8576,17.8576,17.7771,17.7932,36800.0
2008-10-06 12:30:00,22.1,22.14,22.06,22.08,43000.0,17.7851,17.8173,17.7529,17.769,43000.0
2008-10-06 12:35:00,22.08,22.16,22.07,22.09,41400.0,17.769,17.8334,17.761,17.7771,41400.0
2008-10-06 12:40:00,22.09,22.19,22.09,22.19,24800.0,17.7771,17.8576,17.7771,17.8576,24800.0
2008-10-06 12:45:00,22.19,22.22,22.1,22.21,33800.0,17.8576,17.8817,17.7851,17.8736,33800.0
2008-10-06 12:50:00,22.21,22.24,22.13,22.13,65000.0,17.8736,17.8978,17.8093,17.8093,65000.0
2008-10-06 12:55:00,22.16,22.16,22.06,22.07,25200.0,17.8334,17.8334,17.7529,17.761,25200.0
2008-10-06 13:00:00,22.07,22.12,22.03,22.11,32600.0,17.761,17.8012,17.7288,17.7932,32600.0
2008-10-06 13:05:00,22.11,22.16,22.04,22.05,25000.0,17.7932,17.8334,17.7368,17.7449,25000.0
2008-10-06 13:10:00,22.05,22.09,22.03,22.07,29200.0,17.7449,17.7771,17.7288,17.761,29200.0
2008-10-06 13:15:00,22.07,22.1,22.05,22.09,60200.0,17.761,17.7851,17.7449,17.7771,60200.0
2008-10-06 13:20:00,22.09,22.25,22.09,22.25,51600.0,17.7771,17.9058,17.7771,17.9058,51600.0
2008-10-06 13:25:00,22.25,22.29,22.25,22.28,28200.0,17.9058,17.938,17.9058,17.93,28200.0
2008-10-06 13:30:00,22.27,22.28,22.23,22.25,27600.0,17.9219,17.93,17.8897,17.9058,27600.0
2008-10-06 13:35:00,22.25,22.25,22.22,22.23,22200.0,17.9058,17.9058,17.8817,17.8897,22200.0
2008-10-06 13:40:00,22.24,22.28,22.22,22.25,22800.0,17.8978,17.93,17.8817,17.9058,22800.0
2008-10-06 13:45:00,22.25,22.25,22.12,22.2,25200.0,17.9058,17.9058,17.8012,17.8656,25200.0
2008-10-06 13:50:00,22.14,22.2,21.99,21.99,90400.0,17.8173,17.8656,17.6966,17.6966,90400.0
2008-10-06 13:55:00,21.99,22.02,21.93,21.96,54000.0,17.6966,17.7207,17.6483,17.6725,54000.0
2008-10-06 14:00:00,21.96,21.97,21.85,21.87,80600.0,17.6725,17.6805,17.5839,17.6,80600.0
2008-10-06 14:05:00,21.86,21.92,21.75,21.76,116400.0,17.592,17.6403,17.5035,17.5115,116400.0
2008-10-06 14:10:00,21.77,21.95,21.75,21.88,27200.0,17.5196,17.6644,17.5035,17.6081,27200.0
2008-10-06 14:15:00,21.85,21.9,21.8,21.81,24800.0,17.5839,17.6242,17.5437,17.5517,24800.0
2008-10-06 14:20:00,21.81,21.81,21.75,21.77,41000.0,17.5517,17.5517,17.5035,17.5196,41000.0
2008-10-06 14:25:00,21.76,21.78,21.66,21.7,59000.0,17.5115,17.5276,17.431,17.4632,59000.0
2008-10-06 14:30:00,21.7,21.73,21.62,21.73,140200.0,17.4632,17.4874,17.3988,17.4874,140200.0
2008-10-06 14:35:00,21.71,21.78,21.71,21.73,52400.0,17.4713,17.5276,17.4713,17.4874,52400.0
2008-10-06 14:40:00,21.72,21.72,21.58,21.59,70000.0,17.4793,17.4793,17.3667,17.3747,70000.0
2008-10-06 14:45:00,21.59,21.66,21.56,21.61,70800.0,17.3747,17.431,17.3506,17.3908,70800.0
2008-10-06 14:50:00,21.61,21.69,21.57,21.69,99600.0,17.3908,17.4552,17.3586,17.4552,99600.0
2008-10-06 14:55:00,21.69,21.73,21.66,21.71,64800.0,17.4552,17.4874,17.431,17.4713,64800.0
2008-10-06 15:00:00,21.71,21.78,21.67,21.77,72200.0,17.4713,17.5276,17.4391,17.5196,72200.0
2008-10-06 15:05:00,21.76,21.82,21.76,21.8,91800.0,17.5115,17.5598,17.5115,17.5437,91800.0
2008-10-06 15:10:00,21.8,21.94,21.78,21.92,76400.0,17.5437,17.6564,17.5276,17.6403,76400.0
2008-10-06 15:15:00,21.93,22.1,21.89,22.08,74600.0,17.6483,17.7851,17.6161,17.769,74600.0
2008-10-06 15:20:00,22.09,22.17,22.07,22.08,130600.0,17.7771,17.8415,17.761,17.769,130600.0
2008-10-06 15:25:00,22.08,22.24,22.06,22.18,97200.0,17.769,17.8978,17.7529,17.8495,97200.0
2008-10-06 15:30:00,22.18,22.27,22.11,22.22,119400.0,17.8495,17.9219,17.7932,17.8817,119400.0
2008-10-06 15:35:00,22.21,22.22,22.12,22.15,74000.0,17.8736,17.8817,17.8012,17.8254,74000.0
2008-10-06 15:40:00,22.14,22.42,22.11,22.36,92200.0,17.8173,18.0426,17.7932,17.9944,92200.0
2008-10-06 15:45:00,22.37,22.5,22.33,22.36,134800.0,18.0024,18.107,17.9702,17.9944,134800.0
2008-10-06 15:50:00,22.35,22.38,22.25,22.25,284400.0,17.9863,18.0105,17.9058,17.9058,284400.0
2008-10-06 15:55:00,22.25,22.5,22.18,22.39,362800.0,17.9058,18.107,17.8495,18.0185,362800.0
2008-10-07 09:30:00,22.53,23.67,22.38,22.73,53600.0,18.1312,19.0486,18.0105,18.2921,53600.0
2008-10-07 09:35:00,22.72,22.91,22.64,22.9,67200.0,18.2841,18.437,18.2197,18.4289,67200.0
2008-10-07 09:40:00,22.91,23.13,22.8,22.88,93200.0,18.437,18.614,18.3485,18.4128,93200.0
2008-10-07 09:45:00,22.88,22.89,22.66,22.79,28400.0,18.4128,18.4209,18.2358,18.3404,28400.0
2008-10-07 09:50:00,22.79,22.81,22.69,22.73,26800.0,18.3404,18.3565,18.2599,18.2921,26800.0
2008-10-07 09:55:00,22.7,22.7,22.57,22.57,36400.0,18.268,18.268,18.1634,18.1634,36400.0
2008-10-07 10:00:00,22.59,22.66,22.53,22.61,44400.0,18.1795,18.2358,18.1312,18.1955,44400.0
2008-10-07 10:05:00,22.62,22.75,22.6,22.74,41400.0,18.2036,18.3082,18.1875,18.3002,41400.0
2008-10-07 10:10:00,22.74,22.78,22.67,22.72,25000.0,18.3002,18.3324,18.2438,18.2841,25000.0
2008-10-07 10:15:00,22.7,22.86,22.66,22.8,76200.0,18.268,18.3967,18.2358,18.3485,76200.0
2008-10-07 10:20:00,22.8,22.8,22.66,22.77,55200.0,18.3485,18.3485,18.2358,18.3243,55200.0
2008-10-07 10:25:00,22.76,22.86,22.76,22.85,29400.0,18.3163,18.3967,18.3163,18.3887,29400.0
2008-10-07 10:30:00,22.83,22.86,22.79,22.81,19400.0,18.3726,18.3967,18.3404,18.3565,19400.0
2008-10-07 10:35:00,22.79,22.8,22.66,22.68,20000.0,18.3404,18.3485,18.2358,18.2519,20000.0
2008-10-07 10:40:00,22.68,22.72,22.63,22.64,23800.0,18.2519,18.2841,18.2116,18.2197,23800.0
2008-10-07 10:45:00,22.65,22.73,22.65,22.71,14800.0,18.2277,18.2921,18.2277,18.276,14800.0
2008-10-07 10:50:00,22.7,22.76,22.67,22.76,21400.0,18.268,18.3163,18.2438,18.3163,21400.0
2008-10-07 10:55:00,22.75,22.81,22.72,22.79,25200.0,18.3082,18.3565,18.2841,18.3404,25200.0
2008-10-07 11:00:00,22.79,22.82,22.77,22.78,13200.0,18.3404,18.3645,18.3243,18.3324,13200.0
2008-10-07 11:05:00,22.79,22.81,22.75,22.81,18800.0,18.3404,18.3565,18.3082,18.3565,18800.0
2008-10-07 11:10:00,22.8,22.81,22.74,22.78,36600.0,18.3485,18.3565,18.3002,18.3324,36600.0
2008-10-07 11:15:00,22.8,22.82,22.72,22.74,15400.0,18.3485,18.3645,18.2841,18.3002,15400.0
2008-10-07 11:20:00,22.74,22.75,22.55,22.61,36800.0,18.3002,18.3082,18.1473,18.1955,36800.0
2008-10-07 11:25:00,22.61,22.64,22.59,22.59,19800.0,18.1955,18.2197,18.1795,18.1795,19800.0
2008-10-07 11:30:00,22.62,22.68,22.6,22.6,16400.0,18.2036,18.2519,18.1875,18.1875,16400.0
2008-10-07 11:35:00,22.61,22.72,22.61,22.7,41400.0,18.1955,18.2841,18.1955,18.268,41400.0
2008-10-07 11:40:00,22.73,22.75,22.68,22.73,26000.0,18.2921,18.3082,18.2519,18.2921,26000.0
2008-10-07 11:45:00,22.75,22.84,22.75,22.82,19200.0,18.3082,18.3806,18.3082,18.3645,19200.0
2008-10-07 11:50:00,22.81,22.87,22.78,22.86,15600.0,18.3565,18.4048,18.3324,18.3967,15600.0
2008-10-07 11:55:00,22.87,22.9,22.78,22.78,17000.0,18.4048,18.4289,18.3324,18.3324,17000.0
2008-10-07 12:00:00,22.78,22.78,22.71,22.71,14200.0,18.3324,18.3324,18.276,18.276,14200.0
2008-10-07 12:05:00,22.71,22.76,22.7,22.72,13400.0,18.276,18.3163,18.268,18.2841,13400.0
2008-10-07 12:10:00,22.71,22.75,22.68,22.73,11600.0,18.276,18.3082,18.2519,18.2921,11600.0
2008-10-07 12:15:00,22.74,22.8,22.74,22.78,21000.0,18.3002,18.3485,18.3002,18.3324,21000.0
2008-10-07 12:20:00,22.79,22.84,22.79,22.79,47200.0,18.3404,18.3806,18.3404,18.3404,47200.0
2008-10-07 12:25:00,22.79,22.79,22.63,22.72,28600.0,18.3404,18.3404,18.2116,18.2841,28600.0
2008-10-07 12:30:00,22.71,22.74,22.65,22.65,14600.0,18.276,18.3002,18.2277,18.2277,14600.0
2008-10-07 12:35:00,22.65,22.66,22.55,22.56,60600.0,18.2277,18.2358,18.1473,18.1553,60600.0
2008-10-07 12:40:00,22.56,22.64,22.55,22.61,76200.0,18.1553,18.2197,18.1473,18.1955,76200.0
2008-10-07 12:45:00,22.61,22.62,22.48,22.52,23800.0,18.1955,18.2036,18.0909,18.1231,23800.0
2008-10-07 12:50:00,22.53,22.53,22.49,22.5,21200.0,18.1312,18.1312,18.099,18.107,21200.0
2008-10-07 12:55:00,22.5,22.52,22.46,22.5,26200.0,18.107,18.1231,18.0748,18.107,26200.0
2008-10-07 13:00:00,22.5,22.53,22.5,22.52,24200.0,18.107,18.1312,18.107,18.1231,24200.0
2008-10-07 13:05:00,22.53,22.66,22.52,22.66,22000.0,18.1312,18.2358,18.1231,18.2358,22000.0
2008-10-07 13:10:00,22.64,22.72,22.63,22.7,22800.0,18.2197,18.2841,18.2116,18.268,22800.0
2008-10-07 13:15:00,22.7,22.73,22.63,22.7,23600.0,18.268,18.2921,18.2116,18.268,23600.0
2008-10-07 13:20:00,22.71,22.71,22.54,22.61,31200.0,18.276,18.276,18.1392,18.1955,31200.0
2008-10-07 13:25:00,22.61,22.61,22.45,22.52,29800.0,18.1955,18.1955,18.0668,18.1231,29800.0
2008-10-07 13:30:00,22.53,22.57,22.45,22.45,34800.0,18.1312,18.1634,18.0668,18.0668,34800.0
2008-10-07 13:35:00,22.47,22.52,22.44,22.47,42000.0,18.0829,18.1231,18.0587,18.0829,42000.0
2008-10-07 13:40:00,22.48,22.48,22.34,22.36,45800.0,18.0909,18.0909,17.9783,17.9944,45800.0
2008-10-07 13:45:00,22.33,22.35,22.22,22.23,53200.0,17.9702,17.9863,17.8817,17.8897,53200.0
2008-10-07 13:50:00,22.22,22.25,22.13,22.22,87200.0,17.8817,17.9058,17.8093,17.8817,87200.0
2008-10-07 13:55:00,22.24,22.25,22.18,22.21,50400.0,17.8978,17.9058,17.8495,17.8736,50400.0
2008-10-07 14:00:00,22.18,22.27,22.18,22.21,59400.0,17.8495,17.9219,17.8495,17.8736,59400.0
2008-10-07 14:05:00,22.22,22.34,22.2,22.32,45800.0,17.8817,17.9783,17.8656,17.9622,45800.0
2008-10-07 14:10:00,22.32,22.39,22.23,22.36,39600.0,17.9622,18.0185,17.8897,17.9944,39600.0
2008-10-07 14:15:00,22.36,22.39,22.25,22.3,96600.0,17.9944,18.0185,17.9058,17.9461,96600.0
2008-10-07 14:20:00,22.32,22.38,22.26,22.34,60800.0,17.9622,18.0105,17.9139,17.9783,60800.0
2008-10-07 14:25:00,22.34,22.38,22.3,22.35,42800.0,17.9783,18.0105,17.9461,17.9863,42800.0
2008-10-07 14:30:00,22.35,22.47,22.35,22.42,42600.0,17.9863,18.0829,17.9863,18.0426,42600.0
2008-10-07 14:35:00,22.43,22.5,22.36,22.48,49000.0,18.0507,18.107,17.9944,18.0909,49000.0
2008-10-07 14:40:00,22.48,22.53,22.43,22.49,34600.0,18.0909,18.1312,18.0507,18.099,34600.0
2008-10-07 14:45:00,22.48,22.55,22.44,22.52,49000.0,18.0909,18.1473,18.0587,18.1231,49000.0
2008-10-07 14:50:00,22.52,22.55,22.47,22.5,53000.0,18.1231,18.1473,18.0829,18.107,53000.0
2008-10-07 14:55:00,22.5,22.54,22.47,22.48,85000.0,18.107,18.1392,18.0829,18.0909,85000.0
2008-10-07 15:00:00,22.48,22.49,22.41,22.48,41800.0,18.0909,18.099,18.0346,18.0909,41800.0
2008-10-07 15:05:00,22.48,22.48,22.4,22.45,36600.0,18.0909,18.0909,18.0266,18.0668,36600.0
2008-10-07 15:10:00,22.44,22.5,22.43,22.43,49600.0,18.0587,18.107,18.0507,18.0507,49600.0
2008-10-07 15:15:00,22.43,22.47,22.22,22.29,53800.0,18.0507,18.0829,17.8817,17.938,53800.0
2008-10-07 15:20:00,22.32,22.32,22.13,22.15,70600.0,17.9622,17.9622,17.8093,17.8254,70600.0
2008-10-07 15:25:00,22.13,22.24,22.13,22.17,73600.0,17.8093,17.8978,17.8093,17.8415,73600.0
2008-10-07 15:30:00,22.17,22.2,22.08,22.11,72200.0,17.8415,17.8656,17.769,17.7932,72200.0
2008-10-07 15:35:00,22.11,22.14,22.03,22.07,49600.0,17.7932,17.8173,17.7288,17.761,49600.0
2008-10-07 15:40:00,22.06,22.09,21.95,21.96,46600.0,17.7529,17.7771,17.6644,17.6725,46600.0
2008-10-07 15:45:00,21.95,21.98,21.81,21.82,62200.0,17.6644,17.6886,17.5517,17.5598,62200.0
2008-10-07 15:50:00,21.81,21.85,21.77,21.82,112400.0,17.5517,17.5839,17.5196,17.5598,112400.0
2008-10-07 15:55:00,21.81,21.88,21.73,21.77,140400.0,17.5517,17.6081,17.4874,17.5196,140400.0
2008-10-08 09:30:00,21.33,21.53,21.0,21.27,7600.0,17.1655,17.3264,16.8999,17.1172,7600.0
2008-10-08 09:35:00,21.21,21.33,21.0,21.03,205200.0,17.0689,17.1655,16.8999,16.924,205200.0
2008-10-08 09:40:00,21.03,21.13,21.0,21.0,90000.0,16.924,17.0045,16.8999,16.8999,90000.0
2008-10-08 09:45:00,21.02,21.11,20.83,20.96,132800.0,16.916,16.9884,16.7631,16.8677,132800.0
2008-10-08 09:50:00,20.98,21.25,20.86,21.2,231800.0,16.8838,17.1011,16.7872,17.0608,231800.0
2008-10-08 09:55:00,21.18,21.22,21.15,21.21,85600.0,17.0447,17.0769,17.0206,17.0689,85600.0
2008-10-08 10:00:00,21.22,21.35,21.22,21.23,109000.0,17.0769,17.1816,17.0769,17.085,109000.0
2008-10-08 10:05:00,21.22,21.27,21.12,21.18,81200.0,17.0769,17.1172,16.9965,17.0447,81200.0
2008-10-08 10:10:00,21.18,21.28,21.17,21.28,81000.0,17.0447,17.1252,17.0367,17.1252,81000.0
2008-10-08 10:15:00,21.29,21.29,20.99,21.0,71000.0,17.1333,17.1333,16.8918,16.8999,71000.0
2008-10-08 10:20:00,21.0,21.0,20.18,20.36,398000.0,16.8999,16.8999,16.24,16.3848,398000.0
2008-10-08 10:25:00,20.37,20.58,20.35,20.58,112400.0,16.3929,16.5619,16.3768,16.5619,112400.0
2008-10-08 10:30:00,20.62,20.79,20.59,20.61,127400.0,16.5941,16.7309,16.5699,16.586,127400.0
2008-10-08 10:35:00,20.61,20.72,20.48,20.65,110000.0,16.586,16.6746,16.4814,16.6182,110000.0
2008-10-08 10:40:00,20.65,20.83,20.65,20.7,109800.0,16.6182,16.7631,16.6182,16.6585,109800.0
2008-10-08 10:45:00,20.7,20.72,20.6,20.61,75000.0,16.6585,16.6746,16.578,16.586,75000.0
2008-10-08 10:50:00,20.61,20.7,20.61,20.66,55400.0,16.586,16.6585,16.586,16.6263,55400.0
2008-10-08 10:55:00,20.67,20.68,20.6,20.6,54600.0,16.6343,16.6424,16.578,16.578,54600.0
2008-10-08 11:00:00,20.6,20.61,20.53,20.55,107000.0,16.578,16.586,16.5217,16.5378,107000.0
2008-10-08 11:05:00,20.55,20.59,20.5,20.52,84400.0,16.5378,16.5699,16.4975,16.5136,84400.0
2008-10-08 11:10:00,20.53,20.56,20.48,20.5,80000.0,16.5217,16.5458,16.4814,16.4975,80000.0
2008-10-08 11:15:00,20.49,20.53,20.47,20.49,92800.0,16.4895,16.5217,16.4734,16.4895,92800.0
2008-10-08 11:20:00,20.48,20.57,20.45,20.57,65600.0,16.4814,16.5538,16.4573,16.5538,65600.0
2008-10-08 11:25:00,20.57,20.63,20.53,20.53,34800.0,16.5538,16.6021,16.5217,16.5217,34800.0
2008-10-08 11:30:00,20.51,20.61,20.48,20.59,30800.0,16.5056,16.586,16.4814,16.5699,30800.0
2008-10-08 11:35:00,20.59,20.59,20.47,20.57,44600.0,16.5699,16.5699,16.4734,16.5538,44600.0
2008-10-08 11:40:00,20.56,20.6,20.47,20.5,61200.0,16.5458,16.578,16.4734,16.4975,61200.0
2008-10-08 11:45:00,20.5,20.6,20.47,20.58,51400.0,16.4975,16.578,16.4734,16.5619,51400.0
2008-10-08 11:50:00,20.58,20.63,20.56,20.58,35800.0,16.5619,16.6021,16.5458,16.5619,35800.0
2008-10-08 11:55:00,20.59,20.65,20.53,20.64,44600.0,16.5699,16.6182,16.5217,16.6102,44600.0
2008-10-08 12:00:00,20.63,20.65,20.52,20.52,32800.0,16.6021,16.6182,16.5136,16.5136,32800.0
2008-10-08 12:05:00,20.52,20.53,20.46,20.47,37400.0,16.5136,16.5217,16.4653,16.4734,37400.0
2008-10-08 12:10:00,20.48,20.53,20.46,20.49,34600.0,16.4814,16.5217,16.4653,16.4895,34600.0
2008-10-08 12:15:00,20.49,20.59,20.49,20.53,42400.0,16.4895,16.5699,16.4895,16.5217,42400.0
2008-10-08 12:20:00,20.55,20.57,20.47,20.47,30000.0,16.5378,16.5538,16.4734,16.4734,30000.0
2008-10-08 12:25:00,20.49,20.54,20.49,20.5,23800.0,16.4895,16.5297,16.4895,16.4975,23800.0
2008-10-08 12:30:00,20.51,20.55,20.5,20.53,28600.0,16.5056,16.5378,16.4975,16.5217,28600.0
2008-10-08 12:35:00,20.55,20.63,20.52,20.6,42400.0,16.5378,16.6021,16.5136,16.578,42400.0
2008-10-08 12:40:00,20.61,20.68,20.61,20.65,27200.0,16.586,16.6424,16.586,16.6182,27200.0
2008-10-08 12:45:00,20.64,20.67,20.58,20.66,14000.0,16.6102,16.6343,16.5619,16.6263,14000.0
2008-10-08 12:50:00,20.66,20.76,20.65,20.76,38400.0,16.6263,16.7067,16.6182,16.7067,38400.0
2008-10-08 12:55:00,20.76,20.8,20.68,20.77,37600.0,16.7067,16.7389,16.6424,16.7148,37600.0
2008-10-08 13:00:00,20.77,20.88,20.75,20.84,49000.0,16.7148,16.8033,16.6987,16.7711,49000.0
2008-10-08 13:05:00,20.84,20.92,20.82,20.92,38600.0,16.7711,16.8355,16.755,16.8355,38600.0
2008-10-08 13:10:00,20.92,20.95,20.84,20.93,26600.0,16.8355,16.8597,16.7711,16.8436,26600.0
2008-10-08 13:15:00,20.95,20.97,20.87,20.93,33200.0,16.8597,16.8757,16.7953,16.8436,33200.0
2008-10-08 13:20:00,20.93,20.96,20.9,20.91,28000.0,16.8436,16.8677,16.8194,16.8275,28000.0
2008-10-08 13:25:00,20.91,20.91,20.79,20.81,39400.0,16.8275,16.8275,16.7309,16.747,39400.0
2008-10-08 13:30:00,20.8,20.81,20.77,20.8,16400.0,16.7389,16.747,16.7148,16.7389,16400.0
2008-10-08 13:35:00,20.8,20.86,20.8,20.83,30600.0,16.7389,16.7872,16.7389,16.7631,30600.0
2008-10-08 13:40:00,20.84,20.99,20.84,20.96,37600.0,16.7711,16.8918,16.7711,16.8677,37600.0
2008-10-08 13:45:00,20.96,20.97,20.84,20.87,44600.0,16.8677,16.8757,16.7711,16.7953,44600.0
2008-10-08 13:50:00,20.88,20.98,20.88,20.92,36800.0,16.8033,16.8838,16.8033,16.8355,36800.0
2008-10-08 13:55:00,20.93,21.08,20.93,21.06,36600.0,16.8436,16.9643,16.8436,16.9482,36600.0
2008-10-08 14:00:00,21.06,21.09,21.0,21.08,42000.0,16.9482,16.9723,16.8999,16.9643,42000.0
2008-10-08 14:05:00,21.09,21.13,21.05,21.1,101000.0,16.9723,17.0045,16.9401,16.9804,101000.0
2008-10-08 14:10:00,21.09,21.15,21.03,21.14,71200.0,16.9723,17.0206,16.924,17.0126,71200.0
2008-10-08 14:15:00,21.14,21.21,21.14,21.21,73400.0,17.0126,17.0689,17.0126,17.0689,73400.0
2008-10-08 14:20:00,21.2,21.32,21.19,21.26,56000.0,17.0608,17.1574,17.0528,17.1091,56000.0
2008-10-08 14:25:00,21.27,21.3,21.18,21.19,63200.0,17.1172,17.1413,17.0447,17.0528,63200.0
2008-10-08 14:30:00,21.18,21.25,21.17,21.21,66000.0,17.0447,17.1011,17.0367,17.0689,66000.0
2008-10-08 14:35:00,21.21,21.23,21.15,21.17,42000.0,17.0689,17.085,17.0206,17.0367,42000.0
2008-10-08 14:40:00,21.16,21.19,21.09,21.16,90600.0,17.0287,17.0528,16.9723,17.0287,90600.0
2008-10-08 14:45:00,21.16,21.23,21.15,21.19,38200.0,17.0287,17.085,17.0206,17.0528,38200.0
2008-10-08 14:50:00,21.19,21.24,21.19,21.22,34000.0,17.0528,17.093,17.0528,17.0769,34000.0
2008-10-08 14:55:00,21.23,21.32,21.23,21.3,61800.0,17.085,17.1574,17.085,17.1413,61800.0
2008-10-08 15:00:00,21.3,21.33,21.25,21.31,57800.0,17.1413,17.1655,17.1011,17.1494,57800.0
2008-10-08 15:05:00,21.3,21.34,21.26,21.28,45400.0,17.1413,17.1735,17.1091,17.1252,45400.0
2008-10-08 15:10:00,21.27,21.31,21.19,21.2,38400.0,17.1172,17.1494,17.0528,17.0608,38400.0
2008-10-08 15:15:00,21.2,21.36,21.19,21.34,42600.0,17.0608,17.1896,17.0528,17.1735,42600.0
2008-10-08 15:20:00,21.36,21.42,21.28,21.42,58400.0,17.1896,17.2379,17.1252,17.2379,58400.0
2008-10-08 15:25:00,21.42,21.43,21.32,21.38,42600.0,17.2379,17.2459,17.1574,17.2057,42600.0
2008-10-08 15:30:00,21.33,21.49,21.31,21.33,35800.0,17.1655,17.2942,17.1494,17.1655,35800.0
2008-10-08 15:35:00,21.34,21.34,21.17,21.17,42800.0,17.1735,17.1735,17.0367,17.0367,42800.0
2008-10-08 15:40:00,21.17,21.24,21.11,21.19,65600.0,17.0367,17.093,16.9884,17.0528,65600.0
2008-10-08 15:45:00,21.17,21.19,21.02,21.1,76600.0,17.0367,17.0528,16.916,16.9804,76600.0
2008-10-08 15:50:00,21.1,21.11,20.93,20.95,78800.0,16.9804,16.9884,16.8436,16.8597,78800.0
2008-10-08 15:55:00,20.96,21.0,20.88,20.88,141600.0,16.8677,16.8999,16.8033,16.8033,141600.0
2008-10-09 09:30:00,20.89,21.34,20.59,21.22,60400.0,16.8114,17.1735,16.5699,17.0769,60400.0
2008-10-09 09:35:00,21.18,21.27,20.93,21.02,93000.0,17.0447,17.1172,16.8436,16.916,93000.0
2008-10-09 09:40:00,21.0,21.14,21.0,21.13,131000.0,16.8999,17.0126,16.8999,17.0045,131000.0
2008-10-09 09:45:00,21.1,21.24,21.1,21.18,36600.0,16.9804,17.093,16.9804,17.0447,36600.0
2008-10-09 09:50:00,21.19,21.21,21.1,21.12,42000.0,17.0528,17.0689,16.9804,16.9965,42000.0
2008-10-09 09:55:00,21.1,21.13,20.89,20.89,43800.0,16.9804,17.0045,16.8114,16.8114,43800.0
2008-10-09 10:00:00,20.9,20.93,20.88,20.9,47600.0,16.8194,16.8436,16.8033,16.8194,47600.0
2008-10-09 10:05:00,20.9,20.91,20.84,20.91,79800.0,16.8194,16.8275,16.7711,16.8275,79800.0
2008-10-09 10:10:00,20.9,20.95,20.86,20.91,44200.0,16.8194,16.8597,16.7872,16.8275,44200.0
2008-10-09 10:15:00,20.91,20.96,20.91,20.92,21600.0,16.8275,16.8677,16.8275,16.8355,21600.0
2008-10-09 10:20:00,20.91,20.96,20.89,20.89,39200.0,16.8275,16.8677,16.8114,16.8114,39200.0
2008-10-09 10:25:00,20.89,20.93,20.76,20.78,68600.0,16.8114,16.8436,16.7067,16.7228,68600.0
2008-10-09 10:30:00,20.77,20.82,20.72,20.82,54400.0,16.7148,16.755,16.6746,16.755,54400.0
2008-10-09 10:35:00,20.8,20.86,20.75,20.86,36600.0,16.7389,16.7872,16.6987,16.7872,36600.0
2008-10-09 10:40:00,20.85,20.89,20.68,20.68,44400.0,16.7792,16.8114,16.6424,16.6424,44400.0
2008-10-09 10:45:00,20.7,20.8,20.62,20.8,48000.0,16.6585,16.7389,16.5941,16.7389,48000.0
2008-10-09 10:50:00,20.77,20.8,20.7,20.73,43800.0,16.7148,16.7389,16.6585,16.6826,43800.0
2008-10-09 10:55:00,20.73,20.74,20.61,20.63,31600.0,16.6826,16.6907,16.586,16.6021,31600.0
2008-10-09 11:00:00,20.63,20.64,20.47,20.48,35000.0,16.6021,16.6102,16.4734,16.4814,35000.0
2008-10-09 11:05:00,20.47,20.55,20.43,20.51,30400.0,16.4734,16.5378,16.4412,16.5056,30400.0
2008-10-09 11:10:00,20.5,20.58,20.5,20.58,33600.0,16.4975,16.5619,16.4975,16.5619,33600.0
2008-10-09 11:15:00,20.6,20.69,20.59,20.6,45400.0,16.578,16.6504,16.5699,16.578,45400.0
2008-10-09 11:20:00,20.6,20.61,20.54,20.57,65200.0,16.578,16.586,16.5297,16.5538,65200.0
2008-10-09 11:25:00,20.56,20.58,20.49,20.55,47400.0,16.5458,16.5619,16.4895,16.5378,47400.0
2008-10-09 11:30:00,20.54,20.61,20.53,20.54,26600.0,16.5297,16.586,16.5217,16.5297,26600.0
2008-10-09 11:35:00,20.56,20.82,20.54,20.78,52200.0,16.5458,16.755,16.5297,16.7228,52200.0
2008-10-09 11:40:00,20.77,20.9,20.77,20.89,53800.0,16.7148,16.8194,16.7148,16.8114,53800.0
2008-10-09 11:45:00,20.88,20.97,20.88,20.95,26000.0,16.8033,16.8757,16.8033,16.8597,26000.0
2008-10-09 11:50:00,20.94,20.98,20.83,20.83,58600.0,16.8516,16.8838,16.7631,16.7631,58600.0
2008-10-09 11:55:00,20.82,20.83,20.67,20.67,47400.0,16.755,16.7631,16.6343,16.6343,47400.0
2008-10-09 12:00:00,20.66,20.68,20.59,20.64,34400.0,16.6263,16.6424,16.5699,16.6102,34400.0
2008-10-09 12:05:00,20.63,20.67,20.63,20.66,25600.0,16.6021,16.6343,16.6021,16.6263,25600.0
2008-10-09 12:10:00,20.66,20.74,20.66,20.69,56800.0,16.6263,16.6907,16.6263,16.6504,56800.0
2008-10-09 12:15:00,20.69,20.75,20.68,20.75,35400.0,16.6504,16.6987,16.6424,16.6987,35400.0
2008-10-09 12:20:00,20.73,20.78,20.73,20.78,19800.0,16.6826,16.7228,16.6826,16.7228,19800.0
2008-10-09 12:25:00,20.77,20.79,20.76,20.76,20200.0,16.7148,16.7309,16.7067,16.7067,20200.0
2008-10-09 12:30:00,20.75,20.76,20.67,20.67,13800.0,16.6987,16.7067,16.6343,16.6343,13800.0
2008-10-09 12:35:00,20.67,20.71,20.67,20.68,21400.0,16.6343,16.6665,16.6343,16.6424,21400.0
2008-10-09 12:40:00,20.68,20.69,20.63,20.65,18200.0,16.6424,16.6504,16.6021,16.6182,18200.0
2008-10-09 12:45:00,20.64,20.65,20.57,20.6,32400.0,16.6102,16.6182,16.5538,16.578,32400.0
2008-10-09 12:50:00,20.59,20.63,20.59,20.63,27400.0,16.5699,16.6021,16.5699,16.6021,27400.0
2008-10-09 12:55:00,20.61,20.63,20.6,20.61,13200.0,16.586,16.6021,16.578,16.586,13200.0
2008-10-09 13:00:00,20.6,20.63,20.6,20.63,18400.0,16.578,16.6021,16.578,16.6021,18400.0
2008-10-09 13:05:00,20.61,20.66,20.61,20.66,60400.0,16.586,16.6263,16.586,16.6263,60400.0
2008-10-09 13:10:00,20.65,20.79,20.65,20.75,42200.0,16.6182,16.7309,16.6182,16.6987,42200.0
2008-10-09 13:15:00,20.74,20.85,20.74,20.84,41400.0,16.6907,16.7792,16.6907,16.7711,41400.0
2008-10-09 13:20:00,20.83,20.83,20.77,20.78,33600.0,16.7631,16.7631,16.7148,16.7228,33600.0
2008-10-09 13:25:00,20.78,20.84,20.7,20.76,61800.0,16.7228,16.7711,16.6585,16.7067,61800.0
2008-10-09 13:30:00,20.75,20.87,20.75,20.86,68600.0,16.6987,16.7953,16.6987,16.7872,68600.0
2008-10-09 13:35:00,20.86,20.91,20.76,20.76,74600.0,16.7872,16.8275,16.7067,16.7067,74600.0
2008-10-09 13:40:00,20.76,20.83,20.76,20.83,39000.0,16.7067,16.7631,16.7067,16.7631,39000.0
2008-10-09 13:45:00,20.81,20.85,20.81,20.84,34400.0,16.747,16.7792,16.747,16.7711,34400.0
2008-10-09 13:50:00,20.84,20.85,20.81,20.84,31600.0,16.7711,16.7792,16.747,16.7711,31600.0
2008-10-09 13:55:00,20.84,20.93,20.84,20.92,39400.0,16.7711,16.8436,16.7711,16.8355,39400.0
2008-10-09 14:00:00,20.91,20.98,20.9,20.9,52400.0,16.8275,16.8838,16.8194,16.8194,52400.0
2008-10-09 14:05:00,20.9,20.96,20.89,20.96,27800.0,16.8194,16.8677,16.8114,16.8677,27800.0
2008-10-09 14:10:00,20.96,20.97,20.86,20.89,35600.0,16.8677,16.8757,16.7872,16.8114,35600.0
2008-10-09 14:15:00,20.88,20.93,20.83,20.86,42800.0,16.8033,16.8436,16.7631,16.7872,42800.0
2008-10-09 14:20:00,20.86,20.86,20.79,20.84,53400.0,16.7872,16.7872,16.7309,16.7711,53400.0
2008-10-09 14:25:00,20.82,20.82,20.77,20.77,16800.0,16.755,16.755,16.7148,16.7148,16800.0
2008-10-09 14:30:00,20.76,20.79,20.69,20.69,39200.0,16.7067,16.7309,16.6504,16.6504,39200.0
2008-10-09 14:35:00,20.69,20.73,20.68,20.72,110600.0,16.6504,16.6826,16.6424,16.6746,110600.0
2008-10-09 14:40:00,20.72,20.73,20.65,20.65,49600.0,16.6746,16.6826,16.6182,16.6182,49600.0
2008-10-09 14:45:00,20.66,20.67,20.59,20.61,88400.0,16.6263,16.6343,16.5699,16.586,88400.0
2008-10-09 14:50:00,20.61,20.61,20.52,20.53,53200.0,16.586,16.586,16.5136,16.5217,53200.0
2008-10-09 14:55:00,20.53,20.6,20.49,20.55,53000.0,16.5217,16.578,16.4895,16.5378,53000.0
2008-10-09 15:00:00,20.55,20.56,20.35,20.38,69400.0,16.5378,16.5458,16.3768,16.4009,69400.0
2008-10-09 15:05:00,20.38,20.39,20.31,20.36,112600.0,16.4009,16.409,16.3446,16.3848,112600.0
2008-10-09 15:10:00,20.36,20.37,20.25,20.25,118600.0,16.3848,16.3929,16.2963,16.2963,118600.0
2008-10-09 15:15:00,20.25,20.36,20.18,20.19,62200.0,16.2963,16.3848,16.24,16.248,62200.0
2008-10-09 15:20:00,20.18,20.36,20.18,20.33,61200.0,16.24,16.3848,16.24,16.3607,61200.0
2008-10-09 15:25:00,20.33,20.37,20.32,20.32,54200.0,16.3607,16.3929,16.3527,16.3527,54200.0
2008-10-09 15:30:00,20.32,20.38,20.26,20.3,82400.0,16.3527,16.4009,16.3044,16.3366,82400.0
2008-10-09 15:35:00,20.3,20.36,20.17,20.18,76800.0,16.3366,16.3848,16.2319,16.24,76800.0
2008-10-09 15:40:00,20.18,20.23,20.0,20.1,106800.0,16.24,16.2802,16.0951,16.1756,106800.0
2008-10-09 15:45:00,20.1,20.14,19.98,19.99,96800.0,16.1756,16.2078,16.079,16.0871,96800.0
2008-10-09 15:50:00,19.98,20.11,19.86,20.09,152200.0,16.079,16.1837,15.9825,16.1676,152200.0
2008-10-09 15:55:00,20.08,20.18,20.01,20.05,132400.0,16.1595,16.24,16.1032,16.1354,132400.0
2008-10-10 09:30:00,19.18,19.5,18.51,19.24,14000.0,15.4352,15.6928,14.896,15.4835,14000.0
2008-10-10 09:35:00,19.28,19.29,18.88,19.0,29200.0,15.5157,15.5238,15.1938,15.2904,29200.0
2008-10-10 09:40:00,19.18,19.18,18.76,19.09,28600.0,15.4352,15.4352,15.0972,15.3628,28600.0
2008-10-10 09:45:00,19.44,19.54,19.03,19.38,187000.0,15.6445,15.7249,15.3145,15.5962,187000.0
2008-10-10 09:50:00,19.38,19.41,19.04,19.25,283400.0,15.5962,15.6203,15.3226,15.4916,283400.0
2008-10-10 09:55:00,19.27,19.31,18.95,19.02,149000.0,15.5077,15.5399,15.2501,15.3065,149000.0
2008-10-10 10:00:00,19.02,19.13,18.95,19.02,176400.0,15.3065,15.395,15.2501,15.3065,176400.0
2008-10-10 10:05:00,19.04,19.4,19.04,19.32,231800.0,15.3226,15.6123,15.3226,15.5479,231800.0
2008-10-10 10:10:00,19.3,19.36,19.1,19.13,89800.0,15.5318,15.5801,15.3709,15.395,89800.0
2008-10-10 10:15:00,19.14,19.29,19.05,19.29,310400.0,15.403,15.5238,15.3306,15.5238,310400.0
2008-10-10 10:20:00,19.28,19.58,19.28,19.41,163200.0,15.5157,15.7571,15.5157,15.6203,163200.0
2008-10-10 10:25:00,19.41,19.42,19.11,19.16,143800.0,15.6203,15.6284,15.3789,15.4191,143800.0
2008-10-10 10:30:00,19.16,19.2,19.07,19.08,77400.0,15.4191,15.4513,15.3467,15.3548,77400.0
2008-10-10 10:35:00,19.07,19.14,18.95,18.98,88600.0,15.3467,15.403,15.2501,15.2743,88600.0
2008-10-10 10:40:00,18.96,18.97,18.83,18.91,85400.0,15.2582,15.2662,15.1536,15.2179,85400.0
2008-10-10 10:45:00,18.92,18.92,18.79,18.86,81600.0,15.226,15.226,15.1214,15.1777,81600.0
2008-10-10 10:50:00,18.86,18.93,18.75,18.75,104400.0,15.1777,15.234,15.0892,15.0892,104400.0
2008-10-10 10:55:00,18.75,18.84,18.75,18.82,97000.0,15.0892,15.1616,15.0892,15.1455,97000.0
2008-10-10 11:00:00,18.81,18.88,18.75,18.8,82400.0,15.1375,15.1938,15.0892,15.1294,82400.0
2008-10-10 11:05:00,18.81,18.85,18.73,18.74,58000.0,15.1375,15.1697,15.0731,15.0811,58000.0
2008-10-10 11:10:00,18.75,18.78,18.6,18.78,71200.0,15.0892,15.1133,14.9685,15.1133,71200.0
2008-10-10 11:15:00,18.79,18.9,18.77,18.79,65400.0,15.1214,15.2099,15.1053,15.1214,65400.0
2008-10-10 11:20:00,18.8,18.84,18.74,18.8,52200.0,15.1294,15.1616,15.0811,15.1294,52200.0
2008-10-10 11:25:00,18.8,18.85,18.75,18.77,65600.0,15.1294,15.1697,15.0892,15.1053,65600.0
2008-10-10 11:30:00,18.76,18.77,18.61,18.69,46600.0,15.0972,15.1053,14.9765,15.0409,46600.0
2008-10-10 11:35:00,18.71,18.84,18.71,18.83,55000.0,15.057,15.1616,15.057,15.1536,55000.0
2008-10-10 11:40:00,18.83,18.86,18.69,18.7,42400.0,15.1536,15.1777,15.0409,15.049,42400.0
2008-10-10 11:45:00,18.69,18.77,18.54,18.54,51400.0,15.0409,15.1053,14.9202,14.9202,51400.0
2008-10-10 11:50:00,18.55,18.56,18.45,18.47,88400.0,14.9282,14.9363,14.8478,14.8639,88400.0
2008-10-10 11:55:00,18.47,18.59,18.45,18.58,69600.0,14.8639,14.9604,14.8478,14.9524,69600.0
2008-10-10 12:00:00,18.57,18.58,18.42,18.5,134000.0,14.9443,14.9524,14.8236,14.888,134000.0
2008-10-10 12:05:00,18.5,18.52,18.47,18.49,102200.0,14.888,14.9041,14.8639,14.88,102200.0
2008-10-10 12:10:00,18.5,18.51,18.43,18.5,82200.0,14.888,14.896,14.8317,14.888,82200.0
2008-10-10 12:15:00,18.5,18.56,18.49,18.56,78200.0,14.888,14.9363,14.88,14.9363,78200.0
2008-10-10 12:20:00,18.56,18.7,18.56,18.65,95200.0,14.9363,15.049,14.9363,15.0087,95200.0
2008-10-10 12:25:00,18.65,18.67,18.5,18.51,113000.0,15.0087,15.0248,14.888,14.896,113000.0
2008-10-10 12:30:00,18.51,18.6,18.46,18.57,66800.0,14.896,14.9685,14.8558,14.9443,66800.0
2008-10-10 12:35:00,18.56,18.61,18.52,18.54,72600.0,14.9363,14.9765,14.9041,14.9202,72600.0
2008-10-10 12:40:00,18.53,18.74,18.53,18.68,77800.0,14.9121,15.0811,14.9121,15.0329,77800.0
2008-10-10 12:45:00,18.68,18.71,18.63,18.65,82200.0,15.0329,15.057,14.9926,15.0087,82200.0
2008-10-10 12:50:00,18.63,18.67,18.55,18.59,102200.0,14.9926,15.0248,14.9282,14.9604,102200.0
2008-10-10 12:55:00,18.59,18.74,18.58,18.74,73400.0,14.9604,15.0811,14.9524,15.0811,73400.0
2008-10-10 13:00:00,18.75,19.02,18.59,18.6,362600.0,15.0892,15.3065,14.9604,14.9685,362600.0
2008-10-10 13:05:00,18.6,18.61,18.54,18.55,60600.0,14.9685,14.9765,14.9202,14.9282,60600.0
2008-10-10 13:10:00,18.55,18.55,18.34,18.35,58800.0,14.9282,14.9282,14.7592,14.7673,58800.0
2008-10-10 13:15:00,18.35,18.5,18.33,18.49,39200.0,14.7673,14.888,14.7512,14.88,39200.0
2008-10-10 13:20:00,18.48,18.59,18.44,18.56,86400.0,14.8719,14.9604,14.8397,14.9363,86400.0
2008-10-10 13:25:00,18.57,18.6,18.52,18.59,67000.0,14.9443,14.9685,14.9041,14.9604,67000.0
2008-10-10 13:30:00,18.59,18.6,18.42,18.43,48400.0,14.9604,14.9685,14.8236,14.8317,48400.0
2008-10-10 13:35:00,18.44,18.5,18.31,18.5,47400.0,14.8397,14.888,14.7351,14.888,47400.0
2008-10-10 13:40:00,18.5,18.52,18.36,18.43,43200.0,14.888,14.9041,14.7753,14.8317,43200.0
2008-10-10 13:45:00,18.43,18.47,18.15,18.16,78200.0,14.8317,14.8639,14.6063,14.6144,78200.0
2008-10-10 13:50:00,18.19,18.25,18.14,18.15,58800.0,14.6385,14.6868,14.5983,14.6063,58800.0
2008-10-10 13:55:00,18.16,18.31,18.16,18.29,104400.0,14.6144,14.7351,14.6144,14.719,104400.0
2008-10-10 14:00:00,18.28,18.41,18.25,18.39,72000.0,14.711,14.8156,14.6868,14.7995,72000.0
2008-10-10 14:05:00,18.4,18.53,18.37,18.53,83800.0,14.8075,14.9121,14.7834,14.9121,83800.0
2008-10-10 14:10:00,18.54,18.6,18.43,18.46,63400.0,14.9202,14.9685,14.8317,14.8558,63400.0
2008-10-10 14:15:00,18.47,18.55,18.29,18.32,47200.0,14.8639,14.9282,14.719,14.7431,47200.0
2008-10-10 14:20:00,18.34,18.49,18.29,18.35,48600.0,14.7592,14.88,14.719,14.7673,48600.0
2008-10-10 14:25:00,18.34,18.43,18.25,18.3,60400.0,14.7592,14.8317,14.6868,14.727,60400.0
2008-10-10 14:30:00,18.29,18.49,18.28,18.29,64200.0,14.719,14.88,14.711,14.719,64200.0
2008-10-10 14:35:00,18.3,18.33,18.2,18.33,74000.0,14.727,14.7512,14.6466,14.7512,74000.0
2008-10-10 14:40:00,18.33,18.33,18.25,18.29,94400.0,14.7512,14.7512,14.6868,14.719,94400.0
2008-10-10 14:45:00,18.29,18.46,18.28,18.44,66000.0,14.719,14.8558,14.711,14.8397,66000.0
2008-10-10 14:50:00,18.44,18.49,18.3,18.32,73600.0,14.8397,14.88,14.727,14.7431,73600.0
2008-10-10 14:55:00,18.32,18.39,18.22,18.39,68400.0,14.7431,14.7995,14.6627,14.7995,68400.0
2008-10-10 15:00:00,18.36,18.5,18.34,18.38,100800.0,14.7753,14.888,14.7592,14.7914,100800.0
2008-10-10 15:05:00,18.38,18.55,18.33,18.48,89600.0,14.7914,14.9282,14.7512,14.8719,89600.0
2008-10-10 15:10:00,18.41,18.72,18.41,18.66,118800.0,14.8156,15.065,14.8156,15.0168,118800.0
2008-10-10 15:15:00,18.66,19.0,18.63,18.93,244200.0,15.0168,15.2904,14.9926,15.234,244200.0
2008-10-10 15:20:00,18.95,19.2,18.93,19.08,360600.0,15.2501,15.4513,15.234,15.3548,360600.0
2008-10-10 15:25:00,19.07,19.87,19.05,19.84,385400.0,15.3467,15.9905,15.3306,15.9664,385400.0
2008-10-10 15:30:00,19.84,19.96,19.65,19.94,237600.0,15.9664,16.0629,15.8135,16.0468,237600.0
2008-10-10 15:35:00,19.92,20.62,19.88,20.11,221400.0,16.0308,16.5941,15.9986,16.1837,221400.0
2008-10-10 15:40:00,20.11,20.13,19.5,20.08,185600.0,16.1837,16.1998,15.6928,16.1595,185600.0
2008-10-10 15:45:00,20.01,20.08,19.74,19.74,179000.0,16.1032,16.1595,15.8859,15.8859,179000.0
2008-10-10 15:50:00,19.78,19.92,19.43,19.72,365200.0,15.9181,16.0308,15.6364,15.8698,365200.0
2008-10-10 15:55:00,19.73,19.97,19.6,19.94,230200.0,15.8779,16.071,15.7732,16.0468,230200.0
2008-10-13 09:30:00,19.99,20.91,19.97,20.88,23200.0,16.0871,16.8275,16.071,16.8033,23200.0
2008-10-13 09:35:00,20.89,20.92,20.83,20.92,10000.0,16.8114,16.8355,16.7631,16.8355,10000.0
2008-10-13 09:40:00,21.03,21.66,20.61,21.13,307000.0,16.924,17.431,16.586,17.0045,307000.0
2008-10-13 09:45:00,21.13,21.13,20.89,20.96,166800.0,17.0045,17.0045,16.8114,16.8677,166800.0
2008-10-13 09:50:00,20.96,20.98,20.85,20.89,87800.0,16.8677,16.8838,16.7792,16.8114,87800.0
2008-10-13 09:55:00,20.93,21.06,20.9,20.97,108000.0,16.8436,16.9482,16.8194,16.8757,108000.0
2008-10-13 10:00:00,20.97,21.01,20.84,20.86,44400.0,16.8757,16.9079,16.7711,16.7872,44400.0
2008-10-13 10:05:00,20.85,20.85,20.72,20.72,105800.0,16.7792,16.7792,16.6746,16.6746,105800.0
2008-10-13 10:10:00,20.74,20.74,20.53,20.55,65800.0,16.6907,16.6907,16.5217,16.5378,65800.0
2008-10-13 10:15:00,20.54,20.66,20.54,20.66,67200.0,16.5297,16.6263,16.5297,16.6263,67200.0
2008-10-13 10:20:00,20.65,20.84,20.65,20.8,70600.0,16.6182,16.7711,16.6182,16.7389,70600.0
2008-10-13 10:25:00,20.8,21.04,20.8,21.03,39400.0,16.7389,16.9321,16.7389,16.924,39400.0
2008-10-13 10:30:00,21.03,21.12,20.96,21.06,53400.0,16.924,16.9965,16.8677,16.9482,53400.0
2008-10-13 10:35:00,21.05,21.16,21.02,21.16,65400.0,16.9401,17.0287,16.916,17.0287,65400.0
2008-10-13 10:40:00,21.16,21.18,21.03,21.07,103800.0,17.0287,17.0447,16.924,16.9562,103800.0
2008-10-13 10:45:00,21.07,21.1,21.01,21.09,66000.0,16.9562,16.9804,16.9079,16.9723,66000.0
2008-10-13 10:50:00,21.09,21.09,21.0,21.01,38600.0,16.9723,16.9723,16.8999,16.9079,38600.0
2008-10-13 10:55:00,21.01,21.1,20.98,20.99,19800.0,16.9079,16.9804,16.8838,16.8918,19800.0
2008-10-13 11:00:00,20.99,21.06,20.93,20.99,30200.0,16.8918,16.9482,16.8436,16.8918,30200.0
2008-10-13 11:05:00,20.99,21.03,20.93,20.97,40600.0,16.8918,16.924,16.8436,16.8757,40600.0
2008-10-13 11:10:00,20.97,20.97,20.91,20.94,50000.0,16.8757,16.8757,16.8275,16.8516,50000.0
2008-10-13 11:15:00,20.94,20.96,20.91,20.92,34600.0,16.8516,16.8677,16.8275,16.8355,34600.0
2008-10-13 11:20:00,20.92,21.05,20.91,21.05,31800.0,16.8355,16.9401,16.8275,16.9401,31800.0
2008-10-13 11:25:00,21.05,21.1,21.04,21.1,27400.0,16.9401,16.9804,16.9321,16.9804,27400.0
2008-10-13 11:30:00,21.1,21.2,21.1,21.15,22800.0,16.9804,17.0608,16.9804,17.0206,22800.0
2008-10-13 11:35:00,21.14,21.15,21.09,21.15,13600.0,17.0126,17.0206,16.9723,17.0206,13600.0
2008-10-13 11:40:00,21.15,21.18,21.13,21.17,12600.0,17.0206,17.0447,17.0045,17.0367,12600.0
2008-10-13 11:45:00,21.18,21.18,21.08,21.09,29800.0,17.0447,17.0447,16.9643,16.9723,29800.0
2008-10-13 11:50:00,21.08,21.11,21.08,21.1,11800.0,16.9643,16.9884,16.9643,16.9804,11800.0
2008-10-13 11:55:00,21.1,21.15,21.09,21.12,15400.0,16.9804,17.0206,16.9723,16.9965,15400.0
2008-10-13 12:00:00,21.11,21.14,21.07,21.11,19200.0,16.9884,17.0126,16.9562,16.9884,19200.0
2008-10-13 12:05:00,21.1,21.1,21.06,21.08,13600.0,16.9804,16.9804,16.9482,16.9643,13600.0
2008-10-13 12:10:00,21.07,21.11,21.06,21.11,12600.0,16.9562,16.9884,16.9482,16.9884,12600.0
2008-10-13 12:15:00,21.11,21.16,21.11,21.16,27400.0,16.9884,17.0287,16.9884,17.0287,27400.0
2008-10-13 12:20:00,21.15,21.16,21.13,21.15,21800.0,17.0206,17.0287,17.0045,17.0206,21800.0
2008-10-13 12:25:00,21.15,21.24,21.15,21.23,26400.0,17.0206,17.093,17.0206,17.085,26400.0
2008-10-13 12:30:00,21.23,21.23,21.18,21.19,11200.0,17.085,17.085,17.0447,17.0528,11200.0
2008-10-13 12:35:00,21.18,21.21,21.17,21.17,20800.0,17.0447,17.0689,17.0367,17.0367,20800.0
2008-10-13 12:40:00,21.17,21.18,21.16,21.17,20400.0,17.0367,17.0447,17.0287,17.0367,20400.0
2008-10-13 12:45:00,21.17,21.17,21.12,21.13,13800.0,17.0367,17.0367,16.9965,17.0045,13800.0
2008-10-13 12:50:00,21.13,21.13,21.09,21.09,26000.0,17.0045,17.0045,16.9723,16.9723,26000.0
2008-10-13 12:55:00,21.09,21.14,21.08,21.14,14400.0,16.9723,17.0126,16.9643,17.0126,14400.0
2008-10-13 13:00:00,21.14,21.18,21.14,21.14,33000.0,17.0126,17.0447,17.0126,17.0126,33000.0
2008-10-13 13:05:00,21.13,21.15,21.11,21.14,12400.0,17.0045,17.0206,16.9884,17.0126,12400.0
2008-10-13 13:10:00,21.14,21.15,21.14,21.14,9000.0,17.0126,17.0206,17.0126,17.0126,9000.0
2008-10-13 13:15:00,21.15,21.16,21.14,21.15,18000.0,17.0206,17.0287,17.0126,17.0206,18000.0
2008-10-13 13:20:00,21.14,21.17,21.13,21.17,15200.0,17.0126,17.0367,17.0045,17.0367,15200.0
2008-10-13 13:25:00,21.16,21.16,21.13,21.13,23400.0,17.0287,17.0287,17.0045,17.0045,23400.0
2008-10-13 13:30:00,21.14,21.14,21.07,21.07,33800.0,17.0126,17.0126,16.9562,16.9562,33800.0
2008-10-13 13:35:00,21.07,21.07,21.02,21.05,40200.0,16.9562,16.9562,16.916,16.9401,40200.0
2008-10-13 13:40:00,21.05,21.07,21.02,21.03,45200.0,16.9401,16.9562,16.916,16.924,45200.0
2008-10-13 13:45:00,21.03,21.11,21.03,21.07,21800.0,16.924,16.9884,16.924,16.9562,21800.0
2008-10-13 13:50:00,21.07,21.07,21.03,21.05,14800.0,16.9562,16.9562,16.924,16.9401,14800.0
2008-10-13 13:55:00,21.05,21.09,21.04,21.06,25200.0,16.9401,16.9723,16.9321,16.9482,25200.0
2008-10-13 14:00:00,21.05,21.09,21.04,21.05,24600.0,16.9401,16.9723,16.9321,16.9401,24600.0
2008-10-13 14:05:00,21.04,21.05,20.98,20.99,28000.0,16.9321,16.9401,16.8838,16.8918,28000.0
2008-10-13 14:10:00,20.98,21.08,20.98,21.07,21200.0,16.8838,16.9643,16.8838,16.9562,21200.0
2008-10-13 14:15:00,21.07,21.08,21.03,21.04,36400.0,16.9562,16.9643,16.924,16.9321,36400.0
2008-10-13 14:20:00,21.05,21.07,20.98,21.01,37400.0,16.9401,16.9562,16.8838,16.9079,37400.0
2008-10-13 14:25:00,21.0,21.01,20.89,20.9,36000.0,16.8999,16.9079,16.8114,16.8194,36000.0
2008-10-13 14:30:00,20.89,20.91,20.86,20.86,39800.0,16.8114,16.8275,16.7872,16.7872,39800.0
2008-10-13 14:35:00,20.86,20.92,20.86,20.9,33800.0,16.7872,16.8355,16.7872,16.8194,33800.0
2008-10-13 14:40:00,20.91,21.04,20.9,21.02,30200.0,16.8275,16.9321,16.8194,16.916,30200.0
2008-10-13 14:45:00,21.02,21.04,20.99,20.99,45200.0,16.916,16.9321,16.8918,16.8918,45200.0
2008-10-13 14:50:00,21.0,21.0,20.97,20.98,20000.0,16.8999,16.8999,16.8757,16.8838,20000.0
2008-10-13 14:55:00,20.98,21.04,20.97,21.0,76200.0,16.8838,16.9321,16.8757,16.8999,76200.0
2008-10-13 15:00:00,21.0,21.02,20.96,20.98,51400.0,16.8999,16.916,16.8677,16.8838,51400.0
2008-10-13 15:05:00,20.98,21.02,20.95,20.95,51000.0,16.8838,16.916,16.8597,16.8597,51000.0
2008-10-13 15:10:00,20.95,21.0,20.91,20.99,78800.0,16.8597,16.8999,16.8275,16.8918,78800.0
2008-10-13 15:15:00,20.97,20.98,20.93,20.93,60400.0,16.8757,16.8838,16.8436,16.8436,60400.0
2008-10-13 15:20:00,20.93,21.01,20.86,21.01,66800.0,16.8436,16.9079,16.7872,16.9079,66800.0
2008-10-13 15:25:00,21.01,21.06,20.99,20.99,77200.0,16.9079,16.9482,16.8918,16.8918,77200.0
2008-10-13 15:30:00,21.0,21.01,20.98,21.0,47800.0,16.8999,16.9079,16.8838,16.8999,47800.0
2008-10-13 15:35:00,21.0,21.0,20.97,20.98,58600.0,16.8999,16.8999,16.8757,16.8838,58600.0
2008-10-13 15:40:00,20.99,21.03,20.96,21.0,120000.0,16.8918,16.924,16.8677,16.8999,120000.0
2008-10-13 15:45:00,21.0,21.01,20.98,21.0,99400.0,16.8999,16.9079,16.8838,16.8999,99400.0
2008-10-13 15:50:00,21.0,21.03,20.98,20.99,137200.0,16.8999,16.924,16.8838,16.8918,137200.0
2008-10-13 15:55:00,21.0,21.17,20.98,21.02,254000.0,16.8999,17.0367,16.8838,16.916,254000.0
2008-10-14 09:30:00,21.93,21.93,21.07,21.28,96000.0,17.6483,17.6483,16.9562,17.1252,96000.0
2008-10-14 09:35:00,21.23,21.34,21.17,21.22,28800.0,17.085,17.1735,17.0367,17.0769,28800.0
2008-10-14 09:40:00,21.21,21.42,21.13,21.27,83000.0,17.0689,17.2379,17.0045,17.1172,83000.0
2008-10-14 09:45:00,21.28,21.31,21.18,21.22,95000.0,17.1252,17.1494,17.0447,17.0769,95000.0
2008-10-14 09:50:00,21.22,21.32,21.17,21.29,161000.0,17.0769,17.1574,17.0367,17.1333,161000.0
2008-10-14 09:55:00,21.29,21.31,21.19,21.25,105000.0,17.1333,17.1494,17.0528,17.1011,105000.0
2008-10-14 10:00:00,21.24,21.47,21.24,21.45,102800.0,17.093,17.2781,17.093,17.262,102800.0
2008-10-14 10:05:00,21.43,21.52,21.26,21.38,113000.0,17.2459,17.3184,17.1091,17.2057,113000.0
2008-10-14 10:10:00,21.4,21.42,21.27,21.28,70200.0,17.2218,17.2379,17.1172,17.1252,70200.0
2008-10-14 10:15:00,21.28,21.35,21.2,21.29,40800.0,17.1252,17.1816,17.0608,17.1333,40800.0
2008-10-14 10:20:00,21.27,21.32,21.19,21.2,41000.0,17.1172,17.1574,17.0528,17.0608,41000.0
2008-10-14 10:25:00,21.16,21.27,21.13,21.26,56200.0,17.0287,17.1172,17.0045,17.1091,56200.0
2008-10-14 10:30:00,21.27,21.36,21.27,21.3,48000.0,17.1172,17.1896,17.1172,17.1413,48000.0
2008-10-14 10:35:00,21.29,21.31,21.24,21.24,18400.0,17.1333,17.1494,17.093,17.093,18400.0
2008-10-14 10:40:00,21.28,21.33,21.12,21.14,34800.0,17.1252,17.1655,16.9965,17.0126,34800.0
2008-10-14 10:45:00,21.13,21.24,21.02,21.18,65000.0,17.0045,17.093,16.916,17.0447,65000.0
2008-10-14 10:50:00,21.17,21.27,21.14,21.24,26000.0,17.0367,17.1172,17.0126,17.093,26000.0
2008-10-14 10:55:00,21.25,21.33,21.2,21.33,21000.0,17.1011,17.1655,17.0608,17.1655,21000.0
2008-10-14 11:00:00,21.33,21.34,21.18,21.22,39600.0,17.1655,17.1735,17.0447,17.0769,39600.0
2008-10-14 11:05:00,21.19,21.21,21.06,21.11,65000.0,17.0528,17.0689,16.9482,16.9884,65000.0
2008-10-14 11:10:00,21.11,21.14,21.02,21.14,46200.0,16.9884,17.0126,16.916,17.0126,46200.0
2008-10-14 11:15:00,21.14,21.21,21.11,21.13,44400.0,17.0126,17.0689,16.9884,17.0045,44400.0
2008-10-14 11:20:00,21.13,21.13,21.06,21.11,14800.0,17.0045,17.0045,16.9482,16.9884,14800.0
2008-10-14 11:25:00,21.11,21.18,21.09,21.09,73000.0,16.9884,17.0447,16.9723,16.9723,73000.0
2008-10-14 11:30:00,21.08,21.14,21.04,21.07,42200.0,16.9643,17.0126,16.9321,16.9562,42200.0
2008-10-14 11:35:00,21.07,21.08,21.0,21.02,26000.0,16.9562,16.9643,16.8999,16.916,26000.0
2008-10-14 11:40:00,21.0,21.03,20.98,21.0,18200.0,16.8999,16.924,16.8838,16.8999,18200.0
2008-10-14 11:45:00,20.99,21.07,20.99,20.99,40200.0,16.8918,16.9562,16.8918,16.8918,40200.0
2008-10-14 11:50:00,20.99,20.99,20.92,20.92,25000.0,16.8918,16.8918,16.8355,16.8355,25000.0
2008-10-14 11:55:00,20.92,20.95,20.89,20.9,16000.0,16.8355,16.8597,16.8114,16.8194,16000.0
2008-10-14 12:00:00,20.88,20.91,20.81,20.82,49800.0,16.8033,16.8275,16.747,16.755,49800.0
2008-10-14 12:05:00,20.82,20.86,20.78,20.8,38600.0,16.755,16.7872,16.7228,16.7389,38600.0
2008-10-14 12:10:00,20.82,20.83,20.73,20.74,43400.0,16.755,16.7631,16.6826,16.6907,43400.0
2008-10-14 12:15:00,20.73,20.81,20.73,20.78,62200.0,16.6826,16.747,16.6826,16.7228,62200.0
2008-10-14 12:20:00,20.78,20.78,20.65,20.68,79600.0,16.7228,16.7228,16.6182,16.6424,79600.0
2008-10-14 12:25:00,20.67,20.74,20.66,20.66,44600.0,16.6343,16.6907,16.6263,16.6263,44600.0
2008-10-14 12:30:00,20.66,20.68,20.58,20.62,81600.0,16.6263,16.6424,16.5619,16.5941,81600.0
2008-10-14 12:35:00,20.63,20.71,20.63,20.63,61000.0,16.6021,16.6665,16.6021,16.6021,61000.0
2008-10-14 12:40:00,20.63,20.73,20.61,20.73,40200.0,16.6021,16.6826,16.586,16.6826,40200.0
2008-10-14 12:45:00,20.74,20.79,20.71,20.78,16000.0,16.6907,16.7309,16.6665,16.7228,16000.0
2008-10-14 12:50:00,20.8,20.8,20.61,20.62,43000.0,16.7389,16.7389,16.586,16.5941,43000.0
2008-10-14 12:55:00,20.64,20.71,20.6,20.64,76000.0,16.6102,16.6665,16.578,16.6102,76000.0
2008-10-14 13:00:00,20.64,20.68,20.56,20.66,41600.0,16.6102,16.6424,16.5458,16.6263,41600.0
2008-10-14 13:05:00,20.68,20.69,20.6,20.66,48600.0,16.6424,16.6504,16.578,16.6263,48600.0
2008-10-14 13:10:00,20.66,20.66,20.58,20.59,62600.0,16.6263,16.6263,16.5619,16.5699,62600.0
2008-10-14 13:15:00,20.6,20.64,20.53,20.59,28200.0,16.578,16.6102,16.5217,16.5699,28200.0
2008-10-14 13:20:00,20.61,20.66,20.6,20.6,31000.0,16.586,16.6263,16.578,16.578,31000.0
2008-10-14 13:25:00,20.59,20.67,20.57,20.64,42400.0,16.5699,16.6343,16.5538,16.6102,42400.0
2008-10-14 13:30:00,20.64,20.71,20.6,20.68,36600.0,16.6102,16.6665,16.578,16.6424,36600.0
2008-10-14 13:35:00,20.68,20.69,20.52,20.52,39400.0,16.6424,16.6504,16.5136,16.5136,39400.0
2008-10-14 13:40:00,20.52,20.55,20.5,20.54,34400.0,16.5136,16.5378,16.4975,16.5297,34400.0
2008-10-14 13:45:00,20.54,20.56,20.5,20.5,36000.0,16.5297,16.5458,16.4975,16.4975,36000.0
2008-10-14 13:50:00,20.5,20.53,20.43,20.43,43400.0,16.4975,16.5217,16.4412,16.4412,43400.0
2008-10-14 13:55:00,20.43,20.48,20.36,20.46,49600.0,16.4412,16.4814,16.3848,16.4653,49600.0
2008-10-14 14:00:00,20.46,20.5,20.38,20.38,53600.0,16.4653,16.4975,16.4009,16.4009,53600.0
2008-10-14 14:05:00,20.38,20.45,20.36,20.41,60600.0,16.4009,16.4573,16.3848,16.4251,60600.0
2008-10-14 14:10:00,20.41,20.42,20.25,20.28,88800.0,16.4251,16.4331,16.2963,16.3205,88800.0
2008-10-14 14:15:00,20.31,20.32,20.13,20.17,80200.0,16.3446,16.3527,16.1998,16.2319,80200.0
2008-10-14 14:20:00,20.22,20.26,20.17,20.24,21600.0,16.2722,16.3044,16.2319,16.2883,21600.0
2008-10-14 14:25:00,20.23,20.27,20.13,20.23,61800.0,16.2802,16.3124,16.1998,16.2802,61800.0
2008-10-14 14:30:00,20.25,20.27,20.06,20.07,56000.0,16.2963,16.3124,16.1434,16.1515,56000.0
2008-10-14 14:35:00,20.1,20.2,20.06,20.09,50600.0,16.1756,16.2561,16.1434,16.1676,50600.0
2008-10-14 14:40:00,20.09,20.13,19.94,19.98,49600.0,16.1676,16.1998,16.0468,16.079,49600.0
2008-10-14 14:45:00,19.96,20.0,19.9,19.93,74400.0,16.0629,16.0951,16.0147,16.0388,74400.0
2008-10-14 14:50:00,19.92,20.05,19.9,20.05,36600.0,16.0308,16.1354,16.0147,16.1354,36600.0
2008-10-14 14:55:00,20.02,20.03,19.91,19.95,46800.0,16.1112,16.1193,16.0227,16.0549,46800.0
2008-10-14 15:00:00,19.92,20.07,19.9,19.96,60800.0,16.0308,16.1515,16.0147,16.0629,60800.0
2008-10-14 15:05:00,19.97,20.06,19.96,20.06,48800.0,16.071,16.1434,16.0629,16.1434,48800.0
2008-10-14 15:10:00,20.08,20.26,20.07,20.19,97800.0,16.1595,16.3044,16.1515,16.248,97800.0
2008-10-14 15:15:00,20.19,20.23,20.11,20.16,55600.0,16.248,16.2802,16.1837,16.2239,55600.0
2008-10-14 15:20:00,20.15,20.23,20.1,20.1,34200.0,16.2158,16.2802,16.1756,16.1756,34200.0
2008-10-14 15:25:00,20.08,20.32,20.08,20.28,62600.0,16.1595,16.3527,16.1595,16.3205,62600.0
2008-10-14 15:30:00,20.31,20.43,20.3,20.37,67000.0,16.3446,16.4412,16.3366,16.3929,67000.0
2008-10-14 15:35:00,20.36,20.41,20.19,20.2,76200.0,16.3848,16.4251,16.248,16.2561,76200.0
2008-10-14 15:40:00,20.23,20.36,20.2,20.32,87400.0,16.2802,16.3848,16.2561,16.3527,87400.0
2008-10-14 15:45:00,20.32,20.43,20.24,20.29,96400.0,16.3527,16.4412,16.2883,16.3285,96400.0
2008-10-14 15:50:00,20.27,20.31,20.2,20.2,103000.0,16.3124,16.3446,16.2561,16.2561,103000.0
2008-10-14 15:55:00,20.21,20.26,20.18,20.24,129600.0,16.2641,16.3044,16.24,16.2883,129600.0
2008-10-15 09:30:00,19.64,20.4,19.3,19.93,21200.0,15.8054,16.417,15.5318,16.0388,21200.0
2008-10-15 09:35:00,19.84,19.92,19.35,19.35,167000.0,15.9664,16.0308,15.572,15.572,167000.0
2008-10-15 09:40:00,19.34,19.75,19.33,19.71,75600.0,15.564,15.8939,15.5559,15.8618,75600.0
2008-10-15 09:45:00,19.71,19.74,19.59,19.61,41800.0,15.8618,15.8859,15.7652,15.7813,41800.0
2008-10-15 09:50:00,19.62,19.71,19.56,19.61,28800.0,15.7893,15.8618,15.741,15.7813,28800.0
2008-10-15 09:55:00,19.61,19.71,19.61,19.67,19000.0,15.7813,15.8618,15.7813,15.8296,19000.0
2008-10-15 10:00:00,19.65,19.85,19.63,19.84,88000.0,15.8135,15.9744,15.7974,15.9664,88000.0
2008-10-15 10:05:00,19.81,19.9,19.78,19.88,82000.0,15.9422,16.0147,15.9181,15.9986,82000.0
2008-10-15 10:10:00,19.91,19.99,19.91,19.95,36800.0,16.0227,16.0871,16.0227,16.0549,36800.0
2008-10-15 10:15:00,19.93,19.94,19.76,19.91,55600.0,16.0388,16.0468,15.902,16.0227,55600.0
2008-10-15 10:20:00,19.9,19.94,19.85,19.86,20000.0,16.0147,16.0468,15.9744,15.9825,20000.0
2008-10-15 10:25:00,19.86,19.9,19.84,19.88,15000.0,15.9825,16.0147,15.9664,15.9986,15000.0
2008-10-15 10:30:00,19.88,19.93,19.86,19.9,35800.0,15.9986,16.0388,15.9825,16.0147,35800.0
2008-10-15 10:35:00,19.9,19.93,19.86,19.91,53000.0,16.0147,16.0388,15.9825,16.0227,53000.0
2008-10-15 10:40:00,19.91,19.95,19.72,19.74,55200.0,16.0227,16.0549,15.8698,15.8859,55200.0
2008-10-15 10:45:00,19.74,19.79,19.7,19.71,40400.0,15.8859,15.9261,15.8537,15.8618,40400.0
2008-10-15 10:50:00,19.71,19.75,19.69,19.74,42800.0,15.8618,15.8939,15.8457,15.8859,42800.0
2008-10-15 10:55:00,19.73,19.75,19.58,19.63,44600.0,15.8779,15.8939,15.7571,15.7974,44600.0
2008-10-15 11:00:00,19.64,19.65,19.6,19.63,31400.0,15.8054,15.8135,15.7732,15.7974,31400.0
2008-10-15 11:05:00,19.62,19.68,19.55,19.57,59800.0,15.7893,15.8376,15.733,15.7491,59800.0
2008-10-15 11:10:00,19.61,19.73,19.61,19.7,36200.0,15.7813,15.8779,15.7813,15.8537,36200.0
2008-10-15 11:15:00,19.7,19.79,19.69,19.76,50600.0,15.8537,15.9261,15.8457,15.902,50600.0
2008-10-15 11:20:00,19.75,19.75,19.69,19.71,27600.0,15.8939,15.8939,15.8457,15.8618,27600.0
2008-10-15 11:25:00,19.68,19.77,19.65,19.75,41600.0,15.8376,15.91,15.8135,15.8939,41600.0
2008-10-15 11:30:00,19.75,19.8,19.74,19.75,43000.0,15.8939,15.9342,15.8859,15.8939,43000.0
2008-10-15 11:35:00,19.74,19.77,19.73,19.75,16000.0,15.8859,15.91,15.8779,15.8939,16000.0
2008-10-15 11:40:00,19.75,19.79,19.74,19.75,41800.0,15.8939,15.9261,15.8859,15.8939,41800.0
2008-10-15 11:45:00,19.75,19.78,19.68,19.78,74400.0,15.8939,15.9181,15.8376,15.9181,74400.0
2008-10-15 11:50:00,19.78,19.81,19.73,19.81,28200.0,15.9181,15.9422,15.8779,15.9422,28200.0
2008-10-15 11:55:00,19.81,19.82,19.73,19.74,33200.0,15.9422,15.9503,15.8779,15.8859,33200.0
2008-10-15 12:00:00,19.74,19.77,19.68,19.69,46400.0,15.8859,15.91,15.8376,15.8457,46400.0
2008-10-15 12:05:00,19.7,19.75,19.68,19.74,29600.0,15.8537,15.8939,15.8376,15.8859,29600.0
2008-10-15 12:10:00,19.73,19.84,19.73,19.84,37200.0,15.8779,15.9664,15.8779,15.9664,37200.0
2008-10-15 12:15:00,19.83,19.84,19.74,19.76,42200.0,15.9583,15.9664,15.8859,15.902,42200.0
2008-10-15 12:20:00,19.75,19.78,19.67,19.7,35400.0,15.8939,15.9181,15.8296,15.8537,35400.0
2008-10-15 12:25:00,19.7,19.81,19.7,19.78,30800.0,15.8537,15.9422,15.8537,15.9181,30800.0
2008-10-15 12:30:00,19.78,19.8,19.75,19.77,50600.0,15.9181,15.9342,15.8939,15.91,50600.0
2008-10-15 12:35:00,19.76,19.78,19.73,19.75,34400.0,15.902,15.9181,15.8779,15.8939,34400.0
2008-10-15 12:40:00,19.75,19.82,19.72,19.74,46200.0,15.8939,15.9503,15.8698,15.8859,46200.0
2008-10-15 12:45:00,19.74,19.77,19.72,19.73,29200.0,15.8859,15.91,15.8698,15.8779,29200.0
2008-10-15 12:50:00,19.73,19.77,19.69,19.76,40600.0,15.8779,15.91,15.8457,15.902,40600.0
2008-10-15 12:55:00,19.76,19.8,19.72,19.73,28200.0,15.902,15.9342,15.8698,15.8779,28200.0
2008-10-15 13:00:00,19.72,19.72,19.64,19.65,28000.0,15.8698,15.8698,15.8054,15.8135,28000.0
2008-10-15 13:05:00,19.65,19.65,19.61,19.63,33600.0,15.8135,15.8135,15.7813,15.7974,33600.0
2008-10-15 13:10:00,19.63,19.64,19.57,19.58,27600.0,15.7974,15.8054,15.7491,15.7571,27600.0
2008-10-15 13:15:00,19.57,19.59,19.55,19.55,21000.0,15.7491,15.7652,15.733,15.733,21000.0
2008-10-15 13:20:00,19.56,19.59,19.51,19.51,34200.0,15.741,15.7652,15.7008,15.7008,34200.0
2008-10-15 13:25:00,19.5,19.54,19.49,19.49,49400.0,15.6928,15.7249,15.6847,15.6847,49400.0
2008-10-15 13:30:00,19.48,19.5,19.46,19.49,55600.0,15.6767,15.6928,15.6606,15.6847,55600.0
2008-10-15 13:35:00,19.49,19.49,19.36,19.4,60200.0,15.6847,15.6847,15.5801,15.6123,60200.0
2008-10-15 13:40:00,19.39,19.45,19.39,19.43,59000.0,15.6042,15.6525,15.6042,15.6364,59000.0
2008-10-15 13:45:00,19.43,19.46,19.41,19.46,19200.0,15.6364,15.6606,15.6203,15.6606,19200.0
2008-10-15 13:50:00,19.45,19.51,19.39,19.51,149600.0,15.6525,15.7008,15.6042,15.7008,149600.0
2008-10-15 13:55:00,19.5,19.56,19.49,19.53,172400.0,15.6928,15.741,15.6847,15.7169,172400.0
2008-10-15 14:00:00,19.54,19.57,19.49,19.49,66000.0,15.7249,15.7491,15.6847,15.6847,66000.0
2008-10-15 14:05:00,19.49,19.54,19.45,19.49,70000.0,15.6847,15.7249,15.6525,15.6847,70000.0
2008-10-15 14:10:00,19.48,19.5,19.46,19.47,79600.0,15.6767,15.6928,15.6606,15.6686,79600.0
2008-10-15 14:15:00,19.48,19.49,19.42,19.47,39800.0,15.6767,15.6847,15.6284,15.6686,39800.0
2008-10-15 14:20:00,19.46,19.49,19.43,19.45,51400.0,15.6606,15.6847,15.6364,15.6525,51400.0
2008-10-15 14:25:00,19.46,19.51,19.44,19.46,44200.0,15.6606,15.7008,15.6445,15.6606,44200.0
2008-10-15 14:30:00,19.46,19.54,19.45,19.52,57200.0,15.6606,15.7249,15.6525,15.7089,57200.0
2008-10-15 14:35:00,19.52,19.6,19.49,19.54,68400.0,15.7089,15.7732,15.6847,15.7249,68400.0
2008-10-15 14:40:00,19.56,19.63,19.55,19.57,76000.0,15.741,15.7974,15.733,15.7491,76000.0
2008-10-15 14:45:00,19.58,19.6,19.54,19.59,80200.0,15.7571,15.7732,15.7249,15.7652,80200.0
2008-10-15 14:50:00,19.59,19.61,19.55,19.55,47400.0,15.7652,15.7813,15.733,15.733,47400.0
2008-10-15 14:55:00,19.56,19.61,19.55,19.58,104200.0,15.741,15.7813,15.733,15.7571,104200.0
2008-10-15 15:00:00,19.58,19.69,19.54,19.67,78200.0,15.7571,15.8457,15.7249,15.8296,78200.0
2008-10-15 15:05:00,19.67,19.75,19.67,19.73,71600.0,15.8296,15.8939,15.8296,15.8779,71600.0
2008-10-15 15:10:00,19.73,19.75,19.63,19.63,73200.0,15.8779,15.8939,15.7974,15.7974,73200.0
2008-10-15 15:15:00,19.61,19.64,19.51,19.56,70600.0,15.7813,15.8054,15.7008,15.741,70600.0
2008-10-15 15:20:00,19.56,19.63,19.55,19.61,79800.0,15.741,15.7974,15.733,15.7813,79800.0
2008-10-15 15:25:00,19.61,19.61,19.5,19.52,72000.0,15.7813,15.7813,15.6928,15.7089,72000.0
2008-10-15 15:30:00,19.51,19.54,19.44,19.46,74400.0,15.7008,15.7249,15.6445,15.6606,74400.0
2008-10-15 15:35:00,19.47,19.51,19.39,19.47,88800.0,15.6686,15.7008,15.6042,15.6686,88800.0
2008-10-15 15:40:00,19.47,19.51,19.43,19.43,84200.0,15.6686,15.7008,15.6364,15.6364,84200.0
2008-10-15 15:45:00,19.42,19.47,19.4,19.42,104000.0,15.6284,15.6686,15.6123,15.6284,104000.0
2008-10-15 15:50:00,19.42,19.47,19.41,19.41,139800.0,15.6284,15.6686,15.6203,15.6203,139800.0
2008-10-15 15:55:00,19.41,19.43,19.15,19.17,244600.0,15.6203,15.6364,15.4111,15.4272,244600.0
2008-10-16 09:30:00,19.25,19.47,18.86,18.96,55600.0,15.4916,15.6686,15.1777,15.2582,55600.0
2008-10-16 09:35:00,18.95,19.02,18.8,18.92,98800.0,15.2501,15.3065,15.1294,15.226,98800.0
2008-10-16 09:40:00,18.93,19.07,18.93,19.0,138000.0,15.234,15.3467,15.234,15.2904,138000.0
2008-10-16 09:45:00,18.97,19.13,18.96,19.04,143600.0,15.2662,15.395,15.2582,15.3226,143600.0
2008-10-16 09:50:00,19.04,19.09,18.93,18.97,174600.0,15.3226,15.3628,15.234,15.2662,174600.0
2008-10-16 09:55:00,18.98,19.11,18.95,19.11,88800.0,15.2743,15.3789,15.2501,15.3789,88800.0
2008-10-16 10:00:00,19.11,19.11,18.86,18.91,107400.0,15.3789,15.3789,15.1777,15.2179,107400.0
2008-10-16 10:05:00,18.89,19.0,18.89,18.95,107600.0,15.2019,15.2904,15.2019,15.2501,107600.0
2008-10-16 10:10:00,18.95,18.95,18.77,18.79,68200.0,15.2501,15.2501,15.1053,15.1214,68200.0
2008-10-16 10:15:00,18.79,18.85,18.77,18.78,50200.0,15.1214,15.1697,15.1053,15.1133,50200.0
2008-10-16 10:20:00,18.77,18.89,18.72,18.73,52200.0,15.1053,15.2019,15.065,15.0731,52200.0
2008-10-16 10:25:00,18.72,18.76,18.59,18.59,38600.0,15.065,15.0972,14.9604,14.9604,38600.0
2008-10-16 10:30:00,18.6,18.62,18.47,18.56,95800.0,14.9685,14.9846,14.8639,14.9363,95800.0
2008-10-16 10:35:00,18.55,18.6,18.52,18.54,28400.0,14.9282,14.9685,14.9041,14.9202,28400.0
2008-10-16 10:40:00,18.56,18.59,18.5,18.52,132000.0,14.9363,14.9604,14.888,14.9041,132000.0
2008-10-16 10:45:00,18.54,18.58,18.5,18.54,45600.0,14.9202,14.9524,14.888,14.9202,45600.0
2008-10-16 10:50:00,18.55,18.57,18.43,18.46,52000.0,14.9282,14.9443,14.8317,14.8558,52000.0
2008-10-16 10:55:00,18.46,18.49,18.32,18.34,718000.0,14.8558,14.88,14.7431,14.7592,718000.0
2008-10-16 11:00:00,18.35,18.36,18.04,18.07,152400.0,14.7673,14.7753,14.5178,14.542,152400.0
2008-10-16 11:05:00,18.1,18.14,18.03,18.08,49800.0,14.5661,14.5983,14.5098,14.55,49800.0
2008-10-16 11:10:00,18.08,18.14,17.95,17.99,43000.0,14.55,14.5983,14.4454,14.4776,43000.0
2008-10-16 11:15:00,18.0,18.17,18.0,18.11,41600.0,14.4856,14.6224,14.4856,14.5741,41600.0
2008-10-16 11:20:00,18.11,18.25,18.09,18.25,38400.0,14.5741,14.6868,14.558,14.6868,38400.0
2008-10-16 11:25:00,18.25,18.34,18.23,18.24,94600.0,14.6868,14.7592,14.6707,14.6788,94600.0
2008-10-16 11:30:00,18.25,18.39,18.24,18.32,84600.0,14.6868,14.7995,14.6788,14.7431,84600.0
2008-10-16 11:35:00,18.31,18.4,18.31,18.39,82200.0,14.7351,14.8075,14.7351,14.7995,82200.0
2008-10-16 11:40:00,18.38,18.4,18.25,18.28,79600.0,14.7914,14.8075,14.6868,14.711,79600.0
2008-10-16 11:45:00,18.28,18.4,18.25,18.27,99000.0,14.711,14.8075,14.6868,14.7029,99000.0
2008-10-16 11:50:00,18.28,18.41,18.23,18.36,65200.0,14.711,14.8156,14.6707,14.7753,65200.0
2008-10-16 11:55:00,18.36,18.4,18.25,18.38,77600.0,14.7753,14.8075,14.6868,14.7914,77600.0
2008-10-16 12:00:00,18.38,18.42,18.3,18.36,36400.0,14.7914,14.8236,14.727,14.7753,36400.0
2008-10-16 12:05:00,18.35,18.39,18.31,18.36,23600.0,14.7673,14.7995,14.7351,14.7753,23600.0
2008-10-16 12:10:00,18.38,18.57,18.38,18.56,58600.0,14.7914,14.9443,14.7914,14.9363,58600.0
2008-10-16 12:15:00,18.55,18.73,18.55,18.73,46400.0,14.9282,15.0731,14.9282,15.0731,46400.0
2008-10-16 12:20:00,18.73,18.92,18.72,18.81,126200.0,15.0731,15.226,15.065,15.1375,126200.0
2008-10-16 12:25:00,18.79,18.86,18.73,18.74,119400.0,15.1214,15.1777,15.0731,15.0811,119400.0
2008-10-16 12:30:00,18.74,18.79,18.61,18.61,46800.0,15.0811,15.1214,14.9765,14.9765,46800.0
2008-10-16 12:35:00,18.63,18.73,18.62,18.68,32000.0,14.9926,15.0731,14.9846,15.0329,32000.0
2008-10-16 12:40:00,18.67,18.73,18.61,18.73,63200.0,15.0248,15.0731,14.9765,15.0731,63200.0
2008-10-16 12:45:00,18.72,18.83,18.66,18.77,53000.0,15.065,15.1536,15.0168,15.1053,53000.0
2008-10-16 12:50:00,18.76,18.81,18.68,18.8,47000.0,15.0972,15.1375,15.0329,15.1294,47000.0
2008-10-16 12:55:00,18.82,18.83,18.66,18.71,33000.0,15.1455,15.1536,15.0168,15.057,33000.0
2008-10-16 13:00:00,18.71,18.79,18.68,18.77,41600.0,15.057,15.1214,15.0329,15.1053,41600.0
2008-10-16 13:05:00,18.77,18.8,18.72,18.74,32600.0,15.1053,15.1294,15.065,15.0811,32600.0
2008-10-16 13:10:00,18.75,18.83,18.74,18.79,53200.0,15.0892,15.1536,15.0811,15.1214,53200.0
2008-10-16 13:15:00,18.79,18.86,18.75,18.75,31400.0,15.1214,15.1777,15.0892,15.0892,31400.0
2008-10-16 13:20:00,18.75,18.86,18.75,18.81,40800.0,15.0892,15.1777,15.0892,15.1375,40800.0
2008-10-16 13:25:00,18.81,18.85,18.73,18.81,37400.0,15.1375,15.1697,15.0731,15.1375,37400.0
2008-10-16 13:30:00,18.82,18.88,18.75,18.82,55400.0,15.1455,15.1938,15.0892,15.1455,55400.0
2008-10-16 13:35:00,18.83,18.86,18.67,18.68,32800.0,15.1536,15.1777,15.0248,15.0329,32800.0
2008-10-16 13:40:00,18.69,18.77,18.68,18.75,280200.0,15.0409,15.1053,15.0329,15.0892,280200.0
2008-10-16 13:45:00,18.75,18.82,18.71,18.73,48200.0,15.0892,15.1455,15.057,15.0731,48200.0
2008-10-16 13:50:00,18.72,18.79,18.68,18.68,60200.0,15.065,15.1214,15.0329,15.0329,60200.0
2008-10-16 13:55:00,18.7,18.83,18.7,18.73,86600.0,15.049,15.1536,15.049,15.0731,86600.0
2008-10-16 14:00:00,18.73,18.75,18.67,18.71,34600.0,15.0731,15.0892,15.0248,15.057,34600.0
2008-10-16 14:05:00,18.7,18.73,18.64,18.65,154200.0,15.049,15.0731,15.0007,15.0087,154200.0
2008-10-16 14:10:00,18.66,18.69,18.55,18.56,80200.0,15.0168,15.0409,14.9282,14.9363,80200.0
2008-10-16 14:15:00,18.59,18.63,18.56,18.6,49000.0,14.9604,14.9926,14.9363,14.9685,49000.0
2008-10-16 14:20:00,18.6,18.61,18.55,18.55,41800.0,14.9685,14.9765,14.9282,14.9282,41800.0
2008-10-16 14:25:00,18.55,18.55,18.47,18.52,65600.0,14.9282,14.9282,14.8639,14.9041,65600.0
2008-10-16 14:30:00,18.52,18.61,18.51,18.61,214200.0,14.9041,14.9765,14.896,14.9765,214200.0
2008-10-16 14:35:00,18.62,18.64,18.51,18.56,68000.0,14.9846,15.0007,14.896,14.9363,68000.0
2008-10-16 14:40:00,18.57,18.61,18.5,18.54,73600.0,14.9443,14.9765,14.888,14.9202,73600.0
2008-10-16 14:45:00,18.53,18.79,18.53,18.73,139000.0,14.9121,15.1214,14.9121,15.0731,139000.0
2008-10-16 14:50:00,18.73,18.75,18.62,18.68,72000.0,15.0731,15.0892,14.9846,15.0329,72000.0
2008-10-16 14:55:00,18.67,18.8,18.56,18.59,86800.0,15.0248,15.1294,14.9363,14.9604,86800.0
2008-10-16 15:00:00,18.6,18.75,18.55,18.67,66000.0,14.9685,15.0892,14.9282,15.0248,66000.0
2008-10-16 15:05:00,18.66,18.83,18.64,18.8,55000.0,15.0168,15.1536,15.0007,15.1294,55000.0
2008-10-16 15:10:00,18.82,18.95,18.75,18.93,128800.0,15.1455,15.2501,15.0892,15.234,128800.0
2008-10-16 15:15:00,18.93,18.96,18.82,18.84,133400.0,15.234,15.2582,15.1455,15.1616,133400.0
2008-10-16 15:20:00,18.84,18.88,18.69,18.73,187800.0,15.1616,15.1938,15.0409,15.0731,187800.0
2008-10-16 15:25:00,18.74,18.77,18.68,18.74,78400.0,15.0811,15.1053,15.0329,15.0811,78400.0
2008-10-16 15:30:00,18.75,18.84,18.72,18.72,79000.0,15.0892,15.1616,15.065,15.065,79000.0
2008-10-16 15:35:00,18.71,18.82,18.63,18.64,193400.0,15.057,15.1455,14.9926,15.0007,193400.0
2008-10-16 15:40:00,18.64,18.9,18.63,18.86,177000.0,15.0007,15.2099,14.9926,15.1777,177000.0
2008-10-16 15:45:00,18.85,18.97,18.85,18.96,106400.0,15.1697,15.2662,15.1697,15.2582,106400.0
2008-10-16 15:50:00,18.96,18.97,18.83,18.9,184800.0,15.2582,15.2662,15.1536,15.2099,184800.0
2008-10-16 15:55:00,18.89,18.91,18.57,18.83,455400.0,15.2019,15.2179,14.9443,15.1536,455400.0
2008-10-17 09:30:00,18.28,18.43,18.28,18.36,1600.0,14.711,14.8317,14.711,14.7753,1600.0
2008-10-17 09:35:00,18.34,18.38,18.21,18.25,232600.0,14.7592,14.7914,14.6546,14.6868,232600.0
2008-10-17 09:40:00,18.25,18.29,18.12,18.15,44200.0,14.6868,14.719,14.5822,14.6063,44200.0
2008-10-17 09:45:00,18.16,18.32,18.16,18.27,52800.0,14.6144,14.7431,14.6144,14.7029,52800.0
2008-10-17 09:50:00,18.25,18.29,18.2,18.25,82400.0,14.6868,14.719,14.6466,14.6868,82400.0
2008-10-17 09:55:00,18.25,18.38,18.22,18.38,80000.0,14.6868,14.7914,14.6627,14.7914,80000.0
2008-10-17 10:00:00,18.38,18.46,18.35,18.4,67000.0,14.7914,14.8558,14.7673,14.8075,67000.0
2008-10-17 10:05:00,18.41,18.46,18.28,18.28,67600.0,14.8156,14.8558,14.711,14.711,67600.0
2008-10-17 10:10:00,18.28,18.29,18.2,18.27,60600.0,14.711,14.719,14.6466,14.7029,60600.0
2008-10-17 10:15:00,18.25,18.34,18.25,18.33,73400.0,14.6868,14.7592,14.6868,14.7512,73400.0
2008-10-17 10:20:00,18.33,18.33,18.22,18.23,96000.0,14.7512,14.7512,14.6627,14.6707,96000.0
2008-10-17 10:25:00,18.24,18.27,18.17,18.26,57000.0,14.6788,14.7029,14.6224,14.6949,57000.0
2008-10-17 10:30:00,18.27,18.28,18.2,18.21,83200.0,14.7029,14.711,14.6466,14.6546,83200.0
2008-10-17 10:35:00,18.23,18.28,18.22,18.25,106000.0,14.6707,14.711,14.6627,14.6868,106000.0
2008-10-17 10:40:00,18.25,18.28,18.24,18.25,83400.0,14.6868,14.711,14.6788,14.6868,83400.0
2008-10-17 10:45:00,18.25,18.26,18.22,18.25,58400.0,14.6868,14.6949,14.6627,14.6868,58400.0
2008-10-17 10:50:00,18.26,18.26,18.23,18.24,78200.0,14.6949,14.6949,14.6707,14.6788,78200.0
2008-10-17 10:55:00,18.25,18.25,18.23,18.25,56600.0,14.6868,14.6868,14.6707,14.6868,56600.0
2008-10-17 11:00:00,18.25,18.25,18.23,18.25,52600.0,14.6868,14.6868,14.6707,14.6868,52600.0
2008-10-17 11:05:00,18.25,18.28,18.24,18.25,116000.0,14.6868,14.711,14.6788,14.6868,116000.0
2008-10-17 11:10:00,18.25,18.27,18.23,18.25,94800.0,14.6868,14.7029,14.6707,14.6868,94800.0
2008-10-17 11:15:00,18.25,18.26,18.2,18.2,63800.0,14.6868,14.6949,14.6466,14.6466,63800.0
2008-10-17 11:20:00,18.21,18.23,18.17,18.21,42600.0,14.6546,14.6707,14.6224,14.6546,42600.0
2008-10-17 11:25:00,18.21,18.21,18.06,18.08,56000.0,14.6546,14.6546,14.5339,14.55,56000.0
2008-10-17 11:30:00,18.07,18.1,18.05,18.08,50800.0,14.542,14.5661,14.5259,14.55,50800.0
2008-10-17 11:35:00,18.09,18.09,18.03,18.07,155800.0,14.558,14.558,14.5098,14.542,155800.0
2008-10-17 11:40:00,18.09,18.24,18.08,18.24,36600.0,14.558,14.6788,14.55,14.6788,36600.0
2008-10-17 11:45:00,18.25,18.25,18.21,18.23,32800.0,14.6868,14.6868,14.6546,14.6707,32800.0
2008-10-17 11:50:00,18.22,18.25,18.22,18.25,59000.0,14.6627,14.6868,14.6627,14.6868,59000.0
2008-10-17 11:55:00,18.25,18.25,18.25,18.25,17000.0,14.6868,14.6868,14.6868,14.6868,17000.0
2008-10-17 12:00:00,18.25,18.25,18.22,18.23,35600.0,14.6868,14.6868,14.6627,14.6707,35600.0
2008-10-17 12:05:00,18.21,18.25,18.2,18.25,20000.0,14.6546,14.6868,14.6466,14.6868,20000.0
2008-10-17 12:10:00,18.25,18.25,18.23,18.25,67400.0,14.6868,14.6868,14.6707,14.6868,67400.0
2008-10-17 12:15:00,18.25,18.25,18.24,18.25,56600.0,14.6868,14.6868,14.6788,14.6868,56600.0
2008-10-17 12:20:00,18.25,18.26,18.25,18.25,40400.0,14.6868,14.6949,14.6868,14.6868,40400.0
2008-10-17 12:25:00,18.25,18.25,18.24,18.25,44400.0,14.6868,14.6868,14.6788,14.6868,44400.0
2008-10-17 12:30:00,18.25,18.25,18.23,18.23,36600.0,14.6868,14.6868,14.6707,14.6707,36600.0
2008-10-17 12:35:00,18.23,18.26,18.23,18.25,57000.0,14.6707,14.6949,14.6707,14.6868,57000.0
2008-10-17 12:40:00,18.25,18.25,18.24,18.25,44000.0,14.6868,14.6868,14.6788,14.6868,44000.0
2008-10-17 12:45:00,18.25,18.28,18.25,18.28,157600.0,14.6868,14.711,14.6868,14.711,157600.0
2008-10-17 12:50:00,18.27,18.39,18.25,18.38,32200.0,14.7029,14.7995,14.6868,14.7914,32200.0
2008-10-17 12:55:00,18.39,18.5,18.38,18.44,82000.0,14.7995,14.888,14.7914,14.8397,82000.0
2008-10-17 13:00:00,18.45,18.55,18.44,18.47,63800.0,14.8478,14.9282,14.8397,14.8639,63800.0
2008-10-17 13:05:00,18.49,18.49,18.46,18.47,106600.0,14.88,14.88,14.8558,14.8639,106600.0
2008-10-17 13:10:00,18.48,18.49,18.43,18.47,114000.0,14.8719,14.88,14.8317,14.8639,114000.0
2008-10-17 13:15:00,18.47,18.48,18.35,18.39,70000.0,14.8639,14.8719,14.7673,14.7995,70000.0
2008-10-17 13:20:00,18.4,18.45,18.4,18.43,62400.0,14.8075,14.8478,14.8075,14.8317,62400.0
2008-10-17 13:25:00,18.42,18.43,18.38,18.4,26800.0,14.8236,14.8317,14.7914,14.8075,26800.0
2008-10-17 13:30:00,18.4,18.46,18.39,18.46,75000.0,14.8075,14.8558,14.7995,14.8558,75000.0
2008-10-17 13:35:00,18.46,18.5,18.43,18.46,259800.0,14.8558,14.888,14.8317,14.8558,259800.0
2008-10-17 13:40:00,18.47,18.5,18.41,18.41,83200.0,14.8639,14.888,14.8156,14.8156,83200.0
2008-10-17 13:45:00,18.41,18.43,18.38,18.43,50000.0,14.8156,14.8317,14.7914,14.8317,50000.0
2008-10-17 13:50:00,18.43,18.46,18.4,18.41,28400.0,14.8317,14.8558,14.8075,14.8156,28400.0
2008-10-17 13:55:00,18.41,18.45,18.4,18.43,52200.0,14.8156,14.8478,14.8075,14.8317,52200.0
2008-10-17 14:00:00,18.43,18.48,18.43,18.45,99400.0,14.8317,14.8719,14.8317,14.8478,99400.0
2008-10-17 14:05:00,18.45,18.49,18.41,18.42,79400.0,14.8478,14.88,14.8156,14.8236,79400.0
2008-10-17 14:10:00,18.42,18.45,18.4,18.41,60400.0,14.8236,14.8478,14.8075,14.8156,60400.0
2008-10-17 14:15:00,18.41,18.45,18.4,18.43,35000.0,14.8156,14.8478,14.8075,14.8317,35000.0
2008-10-17 14:20:00,18.43,18.43,18.36,18.38,42400.0,14.8317,14.8317,14.7753,14.7914,42400.0
2008-10-17 14:25:00,18.38,18.42,18.38,18.42,72800.0,14.7914,14.8236,14.7914,14.8236,72800.0
2008-10-17 14:30:00,18.42,18.43,18.4,18.41,75800.0,14.8236,14.8317,14.8075,14.8156,75800.0
2008-10-17 14:35:00,18.41,18.43,18.31,18.33,68400.0,14.8156,14.8317,14.7351,14.7512,68400.0
2008-10-17 14:40:00,18.33,18.35,18.23,18.34,58200.0,14.7512,14.7673,14.6707,14.7592,58200.0
2008-10-17 14:45:00,18.33,18.42,18.3,18.41,42000.0,14.7512,14.8236,14.727,14.8156,42000.0
2008-10-17 14:50:00,18.41,18.43,18.36,18.36,54200.0,14.8156,14.8317,14.7753,14.7753,54200.0
2008-10-17 14:55:00,18.37,18.43,18.35,18.4,47200.0,14.7834,14.8317,14.7673,14.8075,47200.0
2008-10-17 15:00:00,18.4,18.49,18.4,18.43,94600.0,14.8075,14.88,14.8075,14.8317,94600.0
2008-10-17 15:05:00,18.43,18.45,18.4,18.42,62200.0,14.8317,14.8478,14.8075,14.8236,62200.0
2008-10-17 15:10:00,18.41,18.41,18.28,18.34,51600.0,14.8156,14.8156,14.711,14.7592,51600.0
2008-10-17 15:15:00,18.34,18.36,18.25,18.25,36600.0,14.7592,14.7753,14.6868,14.6868,36600.0
2008-10-17 15:20:00,18.25,18.25,18.05,18.18,93400.0,14.6868,14.6868,14.5259,14.6305,93400.0
2008-10-17 15:25:00,18.21,18.27,18.18,18.27,73400.0,14.6546,14.7029,14.6305,14.7029,73400.0
2008-10-17 15:30:00,18.27,18.36,18.25,18.32,43600.0,14.7029,14.7753,14.6868,14.7431,43600.0
2008-10-17 15:35:00,18.31,18.36,18.18,18.27,100800.0,14.7351,14.7753,14.6305,14.7029,100800.0
2008-10-17 15:40:00,18.26,18.3,18.24,18.27,85400.0,14.6949,14.727,14.6788,14.7029,85400.0
2008-10-17 15:45:00,18.27,18.28,18.21,18.22,57200.0,14.7029,14.711,14.6546,14.6627,57200.0
2008-10-17 15:50:00,18.22,18.25,18.18,18.22,100200.0,14.6627,14.6868,14.6305,14.6627,100200.0
2008-10-17 15:55:00,18.22,18.28,18.2,18.25,149800.0,14.6627,14.711,14.6466,14.6868,149800.0
2008-10-20 09:30:00,18.5,18.5,18.31,18.43,56000.0,14.888,14.888,14.7351,14.8317,56000.0
2008-10-20 09:35:00,18.42,18.57,18.38,18.47,95800.0,14.8236,14.9443,14.7914,14.8639,95800.0
2008-10-20 09:40:00,18.5,18.55,18.46,18.49,463800.0,14.888,14.9282,14.8558,14.88,463800.0
2008-10-20 09:45:00,18.49,18.52,18.47,18.49,160600.0,14.88,14.9041,14.8639,14.88,160600.0
2008-10-20 09:50:00,18.5,18.53,18.47,18.5,219000.0,14.888,14.9121,14.8639,14.888,219000.0
2008-10-20 09:55:00,18.5,18.58,18.47,18.56,74800.0,14.888,14.9524,14.8639,14.9363,74800.0
2008-10-20 10:00:00,18.56,18.66,18.56,18.64,93600.0,14.9363,15.0168,14.9363,15.0007,93600.0
2008-10-20 10:05:00,18.63,18.71,18.63,18.68,90200.0,14.9926,15.057,14.9926,15.0329,90200.0
2008-10-20 10:10:00,18.69,18.78,18.62,18.63,86600.0,15.0409,15.1133,14.9846,14.9926,86600.0
2008-10-20 10:15:00,18.63,18.71,18.56,18.66,342600.0,14.9926,15.057,14.9363,15.0168,342600.0
2008-10-20 10:20:00,18.67,18.72,18.67,18.7,29000.0,15.0248,15.065,15.0248,15.049,29000.0
2008-10-20 10:25:00,18.68,18.75,18.68,18.75,67800.0,15.0329,15.0892,15.0329,15.0892,67800.0
2008-10-20 10:30:00,18.74,18.82,18.74,18.82,105000.0,15.0811,15.1455,15.0811,15.1455,105000.0
2008-10-20 10:35:00,18.82,18.86,18.82,18.83,125400.0,15.1455,15.1777,15.1455,15.1536,125400.0
2008-10-20 10:40:00,18.83,18.85,18.8,18.82,110000.0,15.1536,15.1697,15.1294,15.1455,110000.0
2008-10-20 10:45:00,18.82,18.88,18.82,18.83,51000.0,15.1455,15.1938,15.1455,15.1536,51000.0
2008-10-20 10:50:00,18.83,18.85,18.67,18.68,54400.0,15.1536,15.1697,15.0248,15.0329,54400.0
2008-10-20 10:55:00,18.68,18.75,18.66,18.75,228000.0,15.0329,15.0892,15.0168,15.0892,228000.0
2008-10-20 11:00:00,18.75,18.81,18.75,18.77,36000.0,15.0892,15.1375,15.0892,15.1053,36000.0
2008-10-20 11:05:00,18.77,18.83,18.76,18.81,48200.0,15.1053,15.1536,15.0972,15.1375,48200.0
2008-10-20 11:10:00,18.8,18.81,18.66,18.67,80000.0,15.1294,15.1375,15.0168,15.0248,80000.0
2008-10-20 11:15:00,18.67,18.72,18.66,18.71,239200.0,15.0248,15.065,15.0168,15.057,239200.0
2008-10-20 11:20:00,18.72,18.73,18.67,18.7,169400.0,15.065,15.0731,15.0248,15.049,169400.0
2008-10-20 11:25:00,18.7,18.7,18.63,18.7,622200.0,15.049,15.049,14.9926,15.049,622200.0
2008-10-20 11:30:00,18.7,18.7,18.62,18.64,184000.0,15.049,15.049,14.9846,15.0007,184000.0
2008-10-20 11:35:00,18.65,18.66,18.63,18.65,96800.0,15.0087,15.0168,14.9926,15.0087,96800.0
2008-10-20 11:40:00,18.65,18.68,18.64,18.66,136400.0,15.0087,15.0329,15.0007,15.0168,136400.0
2008-10-20 11:45:00,18.65,18.68,18.65,18.65,150400.0,15.0087,15.0329,15.0087,15.0087,150400.0
2008-10-20 11:50:00,18.65,18.66,18.62,18.64,47600.0,15.0087,15.0168,14.9846,15.0007,47600.0
2008-10-20 11:55:00,18.65,18.73,18.65,18.7,28800.0,15.0087,15.0731,15.0087,15.049,28800.0
2008-10-20 12:00:00,18.7,18.7,18.66,18.66,29200.0,15.049,15.049,15.0168,15.0168,29200.0
2008-10-20 12:05:00,18.65,18.67,18.64,18.66,24000.0,15.0087,15.0248,15.0007,15.0168,24000.0
2008-10-20 12:10:00,18.67,18.69,18.66,18.67,24400.0,15.0248,15.0409,15.0168,15.0248,24400.0
2008-10-20 12:15:00,18.68,18.7,18.67,18.68,58200.0,15.0329,15.049,15.0248,15.0329,58200.0
2008-10-20 12:20:00,18.68,18.68,18.65,18.67,47200.0,15.0329,15.0329,15.0087,15.0248,47200.0
2008-10-20 12:25:00,18.67,18.7,18.61,18.66,39000.0,15.0248,15.049,14.9765,15.0168,39000.0
2008-10-20 12:30:00,18.65,18.7,18.64,18.68,34200.0,15.0087,15.049,15.0007,15.0329,34200.0
2008-10-20 12:35:00,18.68,18.68,18.63,18.64,39400.0,15.0329,15.0329,14.9926,15.0007,39400.0
2008-10-20 12:40:00,18.64,18.66,18.62,18.64,15000.0,15.0007,15.0168,14.9846,15.0007,15000.0
2008-10-20 12:45:00,18.63,18.63,18.6,18.63,50000.0,14.9926,14.9926,14.9685,14.9926,50000.0
2008-10-20 12:50:00,18.61,18.63,18.6,18.61,58400.0,14.9765,14.9926,14.9685,14.9765,58400.0
2008-10-20 12:55:00,18.6,18.64,18.58,18.62,44800.0,14.9685,15.0007,14.9524,14.9846,44800.0
2008-10-20 13:00:00,18.63,18.63,18.54,18.54,22400.0,14.9926,14.9926,14.9202,14.9202,22400.0
2008-10-20 13:05:00,18.55,18.56,18.51,18.52,62400.0,14.9282,14.9363,14.896,14.9041,62400.0
2008-10-20 13:10:00,18.53,18.62,18.53,18.61,15400.0,14.9121,14.9846,14.9121,14.9765,15400.0
2008-10-20 13:15:00,18.62,18.7,18.62,18.69,44200.0,14.9846,15.049,14.9846,15.0409,44200.0
2008-10-20 13:20:00,18.69,18.7,18.66,18.67,28800.0,15.0409,15.049,15.0168,15.0248,28800.0
2008-10-20 13:25:00,18.68,18.68,18.65,18.67,43600.0,15.0329,15.0329,15.0087,15.0248,43600.0
2008-10-20 13:30:00,18.67,18.69,18.64,18.66,72800.0,15.0248,15.0409,15.0007,15.0168,72800.0
2008-10-20 13:35:00,18.68,18.68,18.61,18.66,41600.0,15.0329,15.0329,14.9765,15.0168,41600.0
2008-10-20 13:40:00,18.66,18.68,18.66,18.67,233200.0,15.0168,15.0329,15.0168,15.0248,233200.0
2008-10-20 13:45:00,18.67,18.68,18.65,18.68,70200.0,15.0248,15.0329,15.0087,15.0329,70200.0
2008-10-20 13:50:00,18.68,18.68,18.66,18.68,185800.0,15.0329,15.0329,15.0168,15.0329,185800.0
2008-10-20 13:55:00,18.68,18.68,18.63,18.63,95800.0,15.0329,15.0329,14.9926,14.9926,95800.0
2008-10-20 14:00:00,18.66,18.67,18.65,18.66,48600.0,15.0168,15.0248,15.0087,15.0168,48600.0
2008-10-20 14:05:00,18.66,18.67,18.65,18.65,74600.0,15.0168,15.0248,15.0087,15.0087,74600.0
2008-10-20 14:10:00,18.65,18.67,18.62,18.64,125000.0,15.0087,15.0248,14.9846,15.0007,125000.0
2008-10-20 14:15:00,18.63,18.65,18.63,18.64,57200.0,14.9926,15.0087,14.9926,15.0007,57200.0
2008-10-20 14:20:00,18.63,18.64,18.59,18.59,79800.0,14.9926,15.0007,14.9604,14.9604,79800.0
2008-10-20 14:25:00,18.59,18.65,18.59,18.64,21400.0,14.9604,15.0087,14.9604,15.0007,21400.0
2008-10-20 14:30:00,18.64,18.65,18.6,18.65,26600.0,15.0007,15.0087,14.9685,15.0087,26600.0
2008-10-20 14:35:00,18.65,18.71,18.65,18.7,45800.0,15.0087,15.057,15.0087,15.049,45800.0
2008-10-20 14:40:00,18.69,18.73,18.67,18.71,93800.0,15.0409,15.0731,15.0248,15.057,93800.0
2008-10-20 14:45:00,18.71,18.72,18.68,18.69,71200.0,15.057,15.065,15.0329,15.0409,71200.0
2008-10-20 14:50:00,18.69,18.69,18.65,18.68,33200.0,15.0409,15.0409,15.0087,15.0329,33200.0
2008-10-20 14:55:00,18.68,18.71,18.67,18.68,110800.0,15.0329,15.057,15.0248,15.0329,110800.0
2008-10-20 15:00:00,18.69,18.74,18.68,18.7,121600.0,15.0409,15.0811,15.0329,15.049,121600.0
2008-10-20 15:05:00,18.7,18.71,18.63,18.68,43400.0,15.049,15.057,14.9926,15.0329,43400.0
2008-10-20 15:10:00,18.7,18.71,18.67,18.68,64400.0,15.049,15.057,15.0248,15.0329,64400.0
2008-10-20 15:15:00,18.69,18.7,18.66,18.68,83200.0,15.0409,15.049,15.0168,15.0329,83200.0
2008-10-20 15:20:00,18.69,18.72,18.64,18.67,136200.0,15.0409,15.065,15.0007,15.0248,136200.0
2008-10-20 15:25:00,18.68,18.69,18.65,18.66,65400.0,15.0329,15.0409,15.0087,15.0168,65400.0
2008-10-20 15:30:00,18.66,18.68,18.64,18.67,95600.0,15.0168,15.0329,15.0007,15.0248,95600.0
2008-10-20 15:35:00,18.67,18.7,18.65,18.66,254600.0,15.0248,15.049,15.0087,15.0168,254600.0
2008-10-20 15:40:00,18.65,18.67,18.65,18.66,42400.0,15.0087,15.0248,15.0087,15.0168,42400.0
2008-10-20 15:45:00,18.67,18.68,18.65,18.66,131800.0,15.0248,15.0329,15.0087,15.0168,131800.0
2008-10-20 15:50:00,18.66,18.68,18.64,18.67,263200.0,15.0168,15.0329,15.0007,15.0248,263200.0
2008-10-20 15:55:00,18.66,18.72,18.65,18.7,410000.0,15.0168,15.065,15.0087,15.049,410000.0
2008-10-21 09:30:00,18.52,18.85,18.44,18.85,73800.0,14.9041,15.1697,14.8397,15.1697,73800.0
2008-10-21 09:35:00,18.86,18.87,18.67,18.73,52400.0,15.1777,15.1858,15.0248,15.0731,52400.0
2008-10-21 09:40:00,18.74,18.78,18.68,18.73,37800.0,15.0811,15.1133,15.0329,15.0731,37800.0
2008-10-21 09:45:00,18.73,18.74,18.68,18.68,42200.0,15.0731,15.0811,15.0329,15.0329,42200.0
2008-10-21 09:50:00,18.68,18.7,18.59,18.68,42600.0,15.0329,15.049,14.9604,15.0329,42600.0
2008-10-21 09:55:00,18.68,18.72,18.65,18.71,275000.0,15.0329,15.065,15.0087,15.057,275000.0
2008-10-21 10:00:00,18.72,18.75,18.67,18.73,58800.0,15.065,15.0892,15.0248,15.0731,58800.0
2008-10-21 10:05:00,18.73,18.73,18.68,18.73,45600.0,15.0731,15.0731,15.0329,15.0731,45600.0
2008-10-21 10:10:00,18.74,18.75,18.61,18.64,53600.0,15.0811,15.0892,14.9765,15.0007,53600.0
2008-10-21 10:15:00,18.62,18.71,18.61,18.68,39600.0,14.9846,15.057,14.9765,15.0329,39600.0
2008-10-21 10:20:00,18.68,18.71,18.64,18.7,42600.0,15.0329,15.057,15.0007,15.049,42600.0
2008-10-21 10:25:00,18.71,18.71,18.55,18.6,127000.0,15.057,15.057,14.9282,14.9685,127000.0
2008-10-21 10:30:00,18.61,18.63,18.59,18.62,41200.0,14.9765,14.9926,14.9604,14.9846,41200.0
2008-10-21 10:35:00,18.62,18.67,18.61,18.66,43000.0,14.9846,15.0248,14.9765,15.0168,43000.0
2008-10-21 10:40:00,18.66,18.73,18.65,18.72,45600.0,15.0168,15.0731,15.0087,15.065,45600.0
2008-10-21 10:45:00,18.72,18.78,18.71,18.77,272200.0,15.065,15.1133,15.057,15.1053,272200.0
2008-10-21 10:50:00,18.78,18.79,18.75,18.77,97600.0,15.1133,15.1214,15.0892,15.1053,97600.0
2008-10-21 10:55:00,18.77,18.78,18.65,18.65,42600.0,15.1053,15.1133,15.0087,15.0087,42600.0
2008-10-21 11:00:00,18.64,18.7,18.62,18.68,88400.0,15.0007,15.049,14.9846,15.0329,88400.0
2008-10-21 11:05:00,18.68,18.68,18.63,18.64,39600.0,15.0329,15.0329,14.9926,15.0007,39600.0
2008-10-21 11:10:00,18.64,18.69,18.64,18.66,127400.0,15.0007,15.0409,15.0007,15.0168,127400.0
2008-10-21 11:15:00,18.66,18.66,18.61,18.61,32200.0,15.0168,15.0168,14.9765,14.9765,32200.0
2008-10-21 11:20:00,18.61,18.61,18.56,18.56,51800.0,14.9765,14.9765,14.9363,14.9363,51800.0
2008-10-21 11:25:00,18.56,18.6,18.56,18.59,103000.0,14.9363,14.9685,14.9363,14.9604,103000.0
2008-10-21 11:30:00,18.59,18.6,18.59,18.59,17400.0,14.9604,14.9685,14.9604,14.9604,17400.0
2008-10-21 11:35:00,18.59,18.59,18.53,18.57,69000.0,14.9604,14.9604,14.9121,14.9443,69000.0
2008-10-21 11:40:00,18.56,18.57,18.56,18.56,48000.0,14.9363,14.9443,14.9363,14.9363,48000.0
2008-10-21 11:45:00,18.57,18.57,18.56,18.57,80400.0,14.9443,14.9443,14.9363,14.9443,80400.0
2008-10-21 11:50:00,18.56,18.66,18.56,18.64,127800.0,14.9363,15.0168,14.9363,15.0007,127800.0
2008-10-21 11:55:00,18.63,18.64,18.6,18.61,139600.0,14.9926,15.0007,14.9685,14.9765,139600.0
2008-10-21 12:00:00,18.6,18.65,18.59,18.63,91400.0,14.9685,15.0087,14.9604,14.9926,91400.0
2008-10-21 12:05:00,18.63,18.64,18.59,18.61,57000.0,14.9926,15.0007,14.9604,14.9765,57000.0
2008-10-21 12:10:00,18.6,18.61,18.55,18.55,45600.0,14.9685,14.9765,14.9282,14.9282,45600.0
2008-10-21 12:15:00,18.54,18.61,18.53,18.59,141000.0,14.9202,14.9765,14.9121,14.9604,141000.0
2008-10-21 12:20:00,18.59,18.61,18.54,18.6,107600.0,14.9604,14.9765,14.9202,14.9685,107600.0
2008-10-21 12:25:00,18.6,18.63,18.53,18.56,237200.0,14.9685,14.9926,14.9121,14.9363,237200.0
2008-10-21 12:30:00,18.57,18.61,18.57,18.6,38800.0,14.9443,14.9765,14.9443,14.9685,38800.0
2008-10-21 12:35:00,18.59,18.59,18.56,18.58,30400.0,14.9604,14.9604,14.9363,14.9524,30400.0
2008-10-21 12:40:00,18.58,18.58,18.54,18.54,24000.0,14.9524,14.9524,14.9202,14.9202,24000.0
2008-10-21 12:45:00,18.54,18.58,18.53,18.54,25000.0,14.9202,14.9524,14.9121,14.9202,25000.0
2008-10-21 12:50:00,18.54,18.59,18.54,18.56,17200.0,14.9202,14.9604,14.9202,14.9363,17200.0
2008-10-21 12:55:00,18.55,18.55,18.48,18.48,22800.0,14.9282,14.9282,14.8719,14.8719,22800.0
2008-10-21 13:00:00,18.47,18.53,18.45,18.53,59600.0,14.8639,14.9121,14.8478,14.9121,59600.0
2008-10-21 13:05:00,18.53,18.55,18.5,18.53,45800.0,14.9121,14.9282,14.888,14.9121,45800.0
2008-10-21 13:10:00,18.53,18.57,18.52,18.54,48000.0,14.9121,14.9443,14.9041,14.9202,48000.0
2008-10-21 13:15:00,18.53,18.53,18.5,18.51,32000.0,14.9121,14.9121,14.888,14.896,32000.0
2008-10-21 13:20:00,18.51,18.63,18.5,18.55,51600.0,14.896,14.9926,14.888,14.9282,51600.0
2008-10-21 13:25:00,18.55,18.58,18.54,18.54,23400.0,14.9282,14.9524,14.9202,14.9202,23400.0
2008-10-21 13:30:00,18.54,18.54,18.51,18.51,32400.0,14.9202,14.9202,14.896,14.896,32400.0
2008-10-21 13:35:00,18.52,18.6,18.52,18.59,35400.0,14.9041,14.9685,14.9041,14.9604,35400.0
2008-10-21 13:40:00,18.6,18.62,18.57,18.59,19400.0,14.9685,14.9846,14.9443,14.9604,19400.0
2008-10-21 13:45:00,18.58,18.58,18.54,18.54,12600.0,14.9524,14.9524,14.9202,14.9202,12600.0
2008-10-21 13:50:00,18.53,18.54,18.51,18.51,33000.0,14.9121,14.9202,14.896,14.896,33000.0
2008-10-21 13:55:00,18.51,18.51,18.47,18.49,42600.0,14.896,14.896,14.8639,14.88,42600.0
2008-10-21 14:00:00,18.49,18.49,18.47,18.47,76200.0,14.88,14.88,14.8639,14.8639,76200.0
2008-10-21 14:05:00,18.48,18.48,18.43,18.43,37200.0,14.8719,14.8719,14.8317,14.8317,37200.0
2008-10-21 14:10:00,18.43,18.5,18.43,18.43,48000.0,14.8317,14.888,14.8317,14.8317,48000.0
2008-10-21 14:15:00,18.43,18.57,18.43,18.55,32600.0,14.8317,14.9443,14.8317,14.9282,32600.0
2008-10-21 14:20:00,18.54,18.54,18.5,18.53,47000.0,14.9202,14.9202,14.888,14.9121,47000.0
2008-10-21 14:25:00,18.52,18.6,18.51,18.54,42400.0,14.9041,14.9685,14.896,14.9202,42400.0
2008-10-21 14:30:00,18.55,18.55,18.52,18.52,45800.0,14.9282,14.9282,14.9041,14.9041,45800.0
2008-10-21 14:35:00,18.52,18.52,18.5,18.51,39600.0,14.9041,14.9041,14.888,14.896,39600.0
2008-10-21 14:40:00,18.51,18.54,18.5,18.53,68200.0,14.896,14.9202,14.888,14.9121,68200.0
2008-10-21 14:45:00,18.54,18.63,18.54,18.55,72400.0,14.9202,14.9926,14.9202,14.9282,72400.0
2008-10-21 14:50:00,18.54,18.54,18.49,18.5,75600.0,14.9202,14.9202,14.88,14.888,75600.0
2008-10-21 14:55:00,18.5,18.5,18.47,18.49,75800.0,14.888,14.888,14.8639,14.88,75800.0
2008-10-21 15:00:00,18.5,18.55,18.49,18.55,83400.0,14.888,14.9282,14.88,14.9282,83400.0
2008-10-21 15:05:00,18.55,18.58,18.48,18.5,92000.0,14.9282,14.9524,14.8719,14.888,92000.0
2008-10-21 15:10:00,18.5,18.55,18.49,18.53,56800.0,14.888,14.9282,14.88,14.9121,56800.0
2008-10-21 15:15:00,18.52,18.52,18.43,18.43,79000.0,14.9041,14.9041,14.8317,14.8317,79000.0
2008-10-21 15:20:00,18.43,18.43,18.28,18.29,117400.0,14.8317,14.8317,14.711,14.719,117400.0
2008-10-21 15:25:00,18.28,18.35,18.28,18.29,98400.0,14.711,14.7673,14.711,14.719,98400.0
2008-10-21 15:30:00,18.3,18.3,18.19,18.22,116600.0,14.727,14.727,14.6385,14.6627,116600.0
2008-10-21 15:35:00,18.22,18.25,18.17,18.22,163000.0,14.6627,14.6868,14.6224,14.6627,163000.0
2008-10-21 15:40:00,18.22,18.28,18.18,18.18,124000.0,14.6627,14.711,14.6305,14.6305,124000.0
2008-10-21 15:45:00,18.18,18.18,18.03,18.04,174400.0,14.6305,14.6305,14.5098,14.5178,174400.0
2008-10-21 15:50:00,18.05,18.14,18.04,18.11,179200.0,14.5259,14.5983,14.5178,14.5741,179200.0
2008-10-21 15:55:00,18.12,18.13,18.06,18.09,211800.0,14.5822,14.5902,14.5339,14.558,211800.0
2008-10-22 09:30:00,18.07,18.17,17.8,17.95,103200.0,14.542,14.6224,14.3247,14.4454,103200.0
2008-10-22 09:35:00,17.94,17.95,17.53,17.56,182200.0,14.4373,14.4454,14.1074,14.1315,182200.0
2008-10-22 09:40:00,17.55,17.71,17.55,17.68,79600.0,14.1235,14.2522,14.1235,14.2281,79600.0
2008-10-22 09:45:00,17.68,17.68,17.49,17.49,72600.0,14.2281,14.2281,14.0752,14.0752,72600.0
2008-10-22 09:50:00,17.49,17.49,17.3,17.37,274000.0,14.0752,14.0752,13.9223,13.9786,274000.0
2008-10-22 09:55:00,17.38,17.53,17.27,17.28,184000.0,13.9867,14.1074,13.8981,13.9062,184000.0
2008-10-22 10:00:00,17.27,17.39,17.24,17.33,181200.0,13.8981,13.9947,13.874,13.9464,181200.0
2008-10-22 10:05:00,17.32,17.47,17.23,17.25,178000.0,13.9384,14.0591,13.866,13.8821,178000.0
2008-10-22 10:10:00,17.25,17.45,17.25,17.45,91200.0,13.8821,14.043,13.8821,14.043,91200.0
2008-10-22 10:15:00,17.44,17.46,17.3,17.45,213000.0,14.035,14.0511,13.9223,14.043,213000.0
2008-10-22 10:20:00,17.45,17.54,17.34,17.39,61800.0,14.043,14.1154,13.9545,13.9947,61800.0
2008-10-22 10:25:00,17.4,17.46,17.34,17.46,62400.0,14.0028,14.0511,13.9545,14.0511,62400.0
2008-10-22 10:30:00,17.45,17.55,17.43,17.53,63200.0,14.043,14.1235,14.0269,14.1074,63200.0
2008-10-22 10:35:00,17.52,17.64,17.49,17.61,70600.0,14.0993,14.1959,14.0752,14.1718,70600.0
2008-10-22 10:40:00,17.61,17.67,17.56,17.6,49000.0,14.1718,14.2201,14.1315,14.1637,49000.0
2008-10-22 10:45:00,17.6,17.8,17.56,17.78,67000.0,14.1637,14.3247,14.1315,14.3086,67000.0
2008-10-22 10:50:00,17.78,17.78,17.65,17.74,53000.0,14.3086,14.3086,14.204,14.2764,53000.0
2008-10-22 10:55:00,17.74,17.77,17.64,17.67,58600.0,14.2764,14.3005,14.1959,14.2201,58600.0
2008-10-22 11:00:00,17.66,17.67,17.43,17.45,177000.0,14.212,14.2201,14.0269,14.043,177000.0
2008-10-22 11:05:00,17.45,17.49,17.41,17.45,56600.0,14.043,14.0752,14.0108,14.043,56600.0
2008-10-22 11:10:00,17.47,17.54,17.45,17.5,43000.0,14.0591,14.1154,14.043,14.0832,43000.0
2008-10-22 11:15:00,17.5,17.57,17.49,17.56,35400.0,14.0832,14.1396,14.0752,14.1315,35400.0
2008-10-22 11:20:00,17.56,17.57,17.41,17.44,54000.0,14.1315,14.1396,14.0108,14.035,54000.0
2008-10-22 11:25:00,17.45,17.45,17.35,17.4,284200.0,14.043,14.043,13.9625,14.0028,284200.0
2008-10-22 11:30:00,17.41,17.44,17.4,17.41,23600.0,14.0108,14.035,14.0028,14.0108,23600.0
2008-10-22 11:35:00,17.41,17.45,17.33,17.41,51600.0,14.0108,14.043,13.9464,14.0108,51600.0
2008-10-22 11:40:00,17.41,17.43,17.38,17.41,66000.0,14.0108,14.0269,13.9867,14.0108,66000.0
2008-10-22 11:45:00,17.42,17.46,17.41,17.41,34000.0,14.0189,14.0511,14.0108,14.0108,34000.0
2008-10-22 11:50:00,17.4,17.41,17.32,17.33,35200.0,14.0028,14.0108,13.9384,13.9464,35200.0
2008-10-22 11:55:00,17.32,17.34,17.27,17.28,64800.0,13.9384,13.9545,13.8981,13.9062,64800.0
2008-10-22 12:00:00,17.28,17.28,17.2,17.21,61200.0,13.9062,13.9062,13.8418,13.8499,61200.0
2008-10-22 12:05:00,17.21,17.27,17.19,17.27,59800.0,13.8499,13.8981,13.8338,13.8981,59800.0
2008-10-22 12:10:00,17.27,17.27,17.21,17.22,27200.0,13.8981,13.8981,13.8499,13.8579,27200.0
2008-10-22 12:15:00,17.21,17.25,17.2,17.23,45800.0,13.8499,13.8821,13.8418,13.866,45800.0
2008-10-22 12:20:00,17.22,17.32,17.22,17.29,31400.0,13.8579,13.9384,13.8579,13.9142,31400.0
2008-10-22 12:25:00,17.29,17.33,17.25,17.25,38400.0,13.9142,13.9464,13.8821,13.8821,38400.0
2008-10-22 12:30:00,17.26,17.29,17.23,17.27,37200.0,13.8901,13.9142,13.866,13.8981,37200.0
2008-10-22 12:35:00,17.27,17.32,17.27,17.31,36200.0,13.8981,13.9384,13.8981,13.9303,36200.0
2008-10-22 12:40:00,17.31,17.33,17.3,17.32,16400.0,13.9303,13.9464,13.9223,13.9384,16400.0
2008-10-22 12:45:00,17.32,17.35,17.23,17.31,85200.0,13.9384,13.9625,13.866,13.9303,85200.0
2008-10-22 12:50:00,17.31,17.36,17.3,17.36,33200.0,13.9303,13.9706,13.9223,13.9706,33200.0
2008-10-22 12:55:00,17.36,17.36,17.34,17.34,16000.0,13.9706,13.9706,13.9545,13.9545,16000.0
2008-10-22 13:00:00,17.34,17.34,17.22,17.23,43800.0,13.9545,13.9545,13.8579,13.866,43800.0
2008-10-22 13:05:00,17.23,17.26,17.22,17.24,27400.0,13.866,13.8901,13.8579,13.874,27400.0
2008-10-22 13:10:00,17.25,17.25,17.19,17.2,26800.0,13.8821,13.8821,13.8338,13.8418,26800.0
2008-10-22 13:15:00,17.21,17.21,17.18,17.21,66400.0,13.8499,13.8499,13.8257,13.8499,66400.0
2008-10-22 13:20:00,17.21,17.22,17.13,17.13,37600.0,13.8499,13.8579,13.7855,13.7855,37600.0
2008-10-22 13:25:00,17.13,17.13,17.06,17.08,49600.0,13.7855,13.7855,13.7291,13.7452,49600.0
2008-10-22 13:30:00,17.08,17.08,16.97,16.99,74800.0,13.7452,13.7452,13.6567,13.6728,74800.0
2008-10-22 13:35:00,17.0,17.0,16.95,16.95,52200.0,13.6809,13.6809,13.6406,13.6406,52200.0
2008-10-22 13:40:00,16.95,17.0,16.92,16.97,68400.0,13.6406,13.6809,13.6165,13.6567,68400.0
2008-10-22 13:45:00,16.97,17.05,16.97,17.05,88200.0,13.6567,13.7211,13.6567,13.7211,88200.0
2008-10-22 13:50:00,17.05,17.05,17.0,17.03,51800.0,13.7211,13.7211,13.6809,13.705,51800.0
2008-10-22 13:55:00,17.03,17.11,17.03,17.08,53200.0,13.705,13.7694,13.705,13.7452,53200.0
2008-10-22 14:00:00,17.08,17.13,17.07,17.11,47800.0,13.7452,13.7855,13.7372,13.7694,47800.0
2008-10-22 14:05:00,17.11,17.19,17.11,17.16,48400.0,13.7694,13.8338,13.7694,13.8096,48400.0
2008-10-22 14:10:00,17.18,17.21,17.16,17.21,49600.0,13.8257,13.8499,13.8096,13.8499,49600.0
2008-10-22 14:15:00,17.21,17.25,17.2,17.23,48400.0,13.8499,13.8821,13.8418,13.866,48400.0
2008-10-22 14:20:00,17.23,17.31,17.21,17.3,55600.0,13.866,13.9303,13.8499,13.9223,55600.0
2008-10-22 14:25:00,17.3,17.3,17.23,17.28,44600.0,13.9223,13.9223,13.866,13.9062,44600.0
2008-10-22 14:30:00,17.27,17.29,17.22,17.23,52000.0,13.8981,13.9142,13.8579,13.866,52000.0
2008-10-22 14:35:00,17.23,17.23,17.19,17.2,62400.0,13.866,13.866,13.8338,13.8418,62400.0
2008-10-22 14:40:00,17.2,17.2,17.09,17.1,47400.0,13.8418,13.8418,13.7533,13.7613,47400.0
2008-10-22 14:45:00,17.1,17.13,17.06,17.1,106600.0,13.7613,13.7855,13.7291,13.7613,106600.0
2008-10-22 14:50:00,17.1,17.11,17.07,17.07,47400.0,13.7613,13.7694,13.7372,13.7372,47400.0
2008-10-22 14:55:00,17.08,17.15,17.07,17.12,44200.0,13.7452,13.8016,13.7372,13.7774,44200.0
2008-10-22 15:00:00,17.12,17.14,17.11,17.11,71200.0,13.7774,13.7935,13.7694,13.7694,71200.0
2008-10-22 15:05:00,17.11,17.15,17.08,17.15,72000.0,13.7694,13.8016,13.7452,13.8016,72000.0
2008-10-22 15:10:00,17.14,17.16,17.08,17.11,94000.0,13.7935,13.8096,13.7452,13.7694,94000.0
2008-10-22 15:15:00,17.1,17.14,17.07,17.1,145000.0,13.7613,13.7935,13.7372,13.7613,145000.0
2008-10-22 15:20:00,17.09,17.15,17.09,17.13,119400.0,13.7533,13.8016,13.7533,13.7855,119400.0
2008-10-22 15:25:00,17.13,17.18,17.11,17.11,65600.0,13.7855,13.8257,13.7694,13.7694,65600.0
2008-10-22 15:30:00,17.11,17.14,17.0,17.01,88400.0,13.7694,13.7935,13.6809,13.6889,88400.0
2008-10-22 15:35:00,17.02,17.05,16.92,16.93,153200.0,13.697,13.7211,13.6165,13.6245,153200.0
2008-10-22 15:40:00,16.93,16.95,16.79,16.87,181200.0,13.6245,13.6406,13.5119,13.5762,181200.0
2008-10-22 15:45:00,16.86,17.07,16.84,17.06,200000.0,13.5682,13.7372,13.5521,13.7291,200000.0
2008-10-22 15:50:00,17.05,17.2,17.0,17.13,126800.0,13.7211,13.8418,13.6809,13.7855,126800.0
2008-10-22 15:55:00,17.11,17.2,17.09,17.19,219400.0,13.7694,13.8418,13.7533,13.8338,219400.0
2008-10-23 09:30:00,17.25,17.53,17.18,17.52,8600.0,13.8821,14.1074,13.8257,14.0993,8600.0
2008-10-23 09:35:00,17.43,17.69,17.16,17.17,136400.0,14.0269,14.2361,13.8096,13.8177,136400.0
2008-10-23 09:40:00,17.17,17.35,17.12,17.24,188000.0,13.8177,13.9625,13.7774,13.874,188000.0
2008-10-23 09:45:00,17.21,17.27,17.18,17.2,63600.0,13.8499,13.8981,13.8257,13.8418,63600.0
2008-10-23 09:50:00,17.2,17.23,17.11,17.19,59400.0,13.8418,13.866,13.7694,13.8338,59400.0
2008-10-23 09:55:00,17.2,17.28,17.2,17.28,54200.0,13.8418,13.9062,13.8418,13.9062,54200.0
2008-10-23 10:00:00,17.28,17.33,17.24,17.25,122400.0,13.9062,13.9464,13.874,13.8821,122400.0
2008-10-23 10:05:00,17.25,17.32,17.25,17.27,116000.0,13.8821,13.9384,13.8821,13.8981,116000.0
2008-10-23 10:10:00,17.28,17.29,17.22,17.24,145000.0,13.9062,13.9142,13.8579,13.874,145000.0
2008-10-23 10:15:00,17.24,17.24,17.18,17.18,44200.0,13.874,13.874,13.8257,13.8257,44200.0
2008-10-23 10:20:00,17.2,17.22,17.17,17.18,102800.0,13.8418,13.8579,13.8177,13.8257,102800.0
2008-10-23 10:25:00,17.18,17.22,17.14,17.22,63600.0,13.8257,13.8579,13.7935,13.8579,63600.0
2008-10-23 10:30:00,17.21,17.3,17.17,17.26,78800.0,13.8499,13.9223,13.8177,13.8901,78800.0
2008-10-23 10:35:00,17.27,17.27,17.18,17.24,65400.0,13.8981,13.8981,13.8257,13.874,65400.0
2008-10-23 10:40:00,17.24,17.33,17.23,17.33,156800.0,13.874,13.9464,13.866,13.9464,156800.0
2008-10-23 10:45:00,17.33,17.36,17.25,17.25,104800.0,13.9464,13.9706,13.8821,13.8821,104800.0
2008-10-23 10:50:00,17.25,17.32,17.25,17.28,114000.0,13.8821,13.9384,13.8821,13.9062,114000.0
2008-10-23 10:55:00,17.28,17.42,17.25,17.42,96000.0,13.9062,14.0189,13.8821,14.0189,96000.0
2008-10-23 11:00:00,17.42,17.5,17.4,17.41,107600.0,14.0189,14.0832,14.0028,14.0108,107600.0
2008-10-23 11:05:00,17.39,17.43,17.36,17.43,27600.0,13.9947,14.0269,13.9706,14.0269,27600.0
2008-10-23 11:10:00,17.43,17.47,17.4,17.41,30800.0,14.0269,14.0591,14.0028,14.0108,30800.0
2008-10-23 11:15:00,17.41,17.41,17.29,17.31,15200.0,14.0108,14.0108,13.9142,13.9303,15200.0
2008-10-23 11:20:00,17.3,17.33,17.28,17.33,27600.0,13.9223,13.9464,13.9062,13.9464,27600.0
2008-10-23 11:25:00,17.33,17.33,17.26,17.27,29800.0,13.9464,13.9464,13.8901,13.8981,29800.0
2008-10-23 11:30:00,17.26,17.28,17.24,17.26,19200.0,13.8901,13.9062,13.874,13.8901,19200.0
2008-10-23 11:35:00,17.26,17.33,17.25,17.32,26200.0,13.8901,13.9464,13.8821,13.9384,26200.0
2008-10-23 11:40:00,17.32,17.32,17.27,17.27,30600.0,13.9384,13.9384,13.8981,13.8981,30600.0
2008-10-23 11:45:00,17.27,17.29,17.23,17.28,21400.0,13.8981,13.9142,13.866,13.9062,21400.0
2008-10-23 11:50:00,17.28,17.33,17.27,17.29,31400.0,13.9062,13.9464,13.8981,13.9142,31400.0
2008-10-23 11:55:00,17.29,17.33,17.25,17.29,180800.0,13.9142,13.9464,13.8821,13.9142,180800.0
2008-10-23 12:00:00,17.29,17.3,17.2,17.2,22400.0,13.9142,13.9223,13.8418,13.8418,22400.0
2008-10-23 12:05:00,17.2,17.23,17.16,17.21,43800.0,13.8418,13.866,13.8096,13.8499,43800.0
2008-10-23 12:10:00,17.2,17.22,17.18,17.19,60200.0,13.8418,13.8579,13.8257,13.8338,60200.0
2008-10-23 12:15:00,17.18,17.21,17.04,17.05,64200.0,13.8257,13.8499,13.7131,13.7211,64200.0
2008-10-23 12:20:00,17.05,17.08,17.02,17.03,33800.0,13.7211,13.7452,13.697,13.705,33800.0
2008-10-23 12:25:00,17.03,17.06,16.98,16.99,26000.0,13.705,13.7291,13.6648,13.6728,26000.0
2008-10-23 12:30:00,17.0,17.04,16.97,16.97,40200.0,13.6809,13.7131,13.6567,13.6567,40200.0
2008-10-23 12:35:00,16.97,17.0,16.88,16.97,104000.0,13.6567,13.6809,13.5843,13.6567,104000.0
2008-10-23 12:40:00,16.97,16.99,16.89,16.93,74800.0,13.6567,13.6728,13.5923,13.6245,74800.0
2008-10-23 12:45:00,16.92,17.0,16.92,16.97,33400.0,13.6165,13.6809,13.6165,13.6567,33400.0
2008-10-23 12:50:00,16.98,17.08,16.98,17.0,41600.0,13.6648,13.7452,13.6648,13.6809,41600.0
2008-10-23 12:55:00,16.99,17.02,16.9,16.91,41800.0,13.6728,13.697,13.6004,13.6084,41800.0
2008-10-23 13:00:00,16.9,16.94,16.83,16.86,25000.0,13.6004,13.6326,13.5441,13.5682,25000.0
2008-10-23 13:05:00,16.84,16.88,16.8,16.81,49400.0,13.5521,13.5843,13.5199,13.528,49400.0
2008-10-23 13:10:00,16.81,16.82,16.74,16.76,136600.0,13.528,13.536,13.4716,13.4877,136600.0
2008-10-23 13:15:00,16.76,16.82,16.76,16.76,82400.0,13.4877,13.536,13.4877,13.4877,82400.0
2008-10-23 13:20:00,16.75,16.79,16.73,16.73,37600.0,13.4797,13.5119,13.4636,13.4636,37600.0
2008-10-23 13:25:00,16.75,16.77,16.63,16.63,28800.0,13.4797,13.4958,13.3831,13.3831,28800.0
2008-10-23 13:30:00,16.64,16.68,16.52,16.54,64200.0,13.3912,13.4233,13.2946,13.3107,64200.0
2008-10-23 13:35:00,16.52,16.72,16.5,16.71,84400.0,13.2946,13.4555,13.2785,13.4475,84400.0
2008-10-23 13:40:00,16.71,16.84,16.71,16.78,92600.0,13.4475,13.5521,13.4475,13.5038,92600.0
2008-10-23 13:45:00,16.77,16.79,16.65,16.65,55200.0,13.4958,13.5119,13.3992,13.3992,55200.0
2008-10-23 13:50:00,16.65,16.7,16.61,16.7,52400.0,13.3992,13.4394,13.367,13.4394,52400.0
2008-10-23 13:55:00,16.7,16.75,16.68,16.73,50200.0,13.4394,13.4797,13.4233,13.4636,50200.0
2008-10-23 14:00:00,16.73,16.73,16.47,16.48,87000.0,13.4636,13.4636,13.2543,13.2624,87000.0
2008-10-23 14:05:00,16.48,16.57,16.47,16.49,65200.0,13.2624,13.3348,13.2543,13.2704,65200.0
2008-10-23 14:10:00,16.49,16.52,16.39,16.43,63600.0,13.2704,13.2946,13.19,13.2222,63600.0
2008-10-23 14:15:00,16.45,16.49,16.34,16.34,48600.0,13.2382,13.2704,13.1497,13.1497,48600.0
2008-10-23 14:20:00,16.32,16.33,16.29,16.3,49800.0,13.1336,13.1417,13.1095,13.1175,49800.0
2008-10-23 14:25:00,16.31,16.5,16.31,16.4,167600.0,13.1256,13.2785,13.1256,13.198,167600.0
2008-10-23 14:30:00,16.42,16.6,16.36,16.55,69400.0,13.2141,13.359,13.1658,13.3187,69400.0
2008-10-23 14:35:00,16.54,16.7,16.53,16.7,32800.0,13.3107,13.4394,13.3026,13.4394,32800.0
2008-10-23 14:40:00,16.7,16.72,16.54,16.61,40000.0,13.4394,13.4555,13.3107,13.367,40000.0
2008-10-23 14:45:00,16.61,16.63,16.39,16.41,59600.0,13.367,13.3831,13.19,13.2061,59600.0
2008-10-23 14:50:00,16.4,16.49,16.39,16.4,48000.0,13.198,13.2704,13.19,13.198,48000.0
2008-10-23 14:55:00,16.4,16.45,16.32,16.45,47400.0,13.198,13.2382,13.1336,13.2382,47400.0
2008-10-23 15:00:00,16.45,16.51,16.39,16.48,77800.0,13.2382,13.2865,13.19,13.2624,77800.0
2008-10-23 15:05:00,16.47,16.62,16.43,16.62,81000.0,13.2543,13.3751,13.2222,13.3751,81000.0
2008-10-23 15:10:00,16.64,16.7,16.57,16.64,106800.0,13.3912,13.4394,13.3348,13.3912,106800.0
2008-10-23 15:15:00,16.63,16.63,16.49,16.52,69200.0,13.3831,13.3831,13.2704,13.2946,69200.0
2008-10-23 15:20:00,16.5,16.69,16.49,16.63,62200.0,13.2785,13.4314,13.2704,13.3831,62200.0
2008-10-23 15:25:00,16.64,16.64,16.54,16.57,93800.0,13.3912,13.3912,13.3107,13.3348,93800.0
2008-10-23 15:30:00,16.57,16.62,16.45,16.6,122600.0,13.3348,13.3751,13.2382,13.359,122600.0
2008-10-23 15:35:00,16.6,16.7,16.5,16.5,132200.0,13.359,13.4394,13.2785,13.2785,132200.0
2008-10-23 15:40:00,16.5,16.66,16.49,16.63,242200.0,13.2785,13.4072,13.2704,13.3831,242200.0
2008-10-23 15:45:00,16.63,16.78,16.63,16.75,186800.0,13.3831,13.5038,13.3831,13.4797,186800.0
2008-10-23 15:50:00,16.74,16.78,16.66,16.66,142400.0,13.4716,13.5038,13.4072,13.4072,142400.0
2008-10-23 15:55:00,16.66,16.97,16.66,16.9,1379200.0,13.4072,13.6567,13.4072,13.6004,1379200.0
2008-10-24 09:30:00,16.17,16.28,15.93,16.26,6400.0,13.0129,13.1014,12.8198,13.0853,6400.0
2008-10-24 09:35:00,16.42,16.52,16.25,16.51,6200.0,13.2141,13.2946,13.0773,13.2865,6200.0
2008-10-24 09:40:00,16.5,16.59,16.37,16.4,14000.0,13.2785,13.3509,13.1739,13.198,14000.0
2008-10-24 09:45:00,16.39,16.61,16.18,16.38,111800.0,13.19,13.367,13.021,13.1819,111800.0
2008-10-24 09:50:00,16.38,16.38,16.21,16.3,62400.0,13.1819,13.1819,13.0451,13.1175,62400.0
2008-10-24 09:55:00,16.33,16.45,16.3,16.4,55400.0,13.1417,13.2382,13.1175,13.198,55400.0
2008-10-24 10:00:00,16.4,16.5,16.32,16.43,64400.0,13.198,13.2785,13.1336,13.2222,64400.0
2008-10-24 10:05:00,16.43,16.53,16.42,16.46,90600.0,13.2222,13.3026,13.2141,13.2463,90600.0
2008-10-24 10:10:00,16.48,16.59,16.43,16.55,86400.0,13.2624,13.3509,13.2222,13.3187,86400.0
2008-10-24 10:15:00,16.54,16.61,16.49,16.54,49200.0,13.3107,13.367,13.2704,13.3107,49200.0
2008-10-24 10:20:00,16.56,16.61,16.47,16.53,71800.0,13.3268,13.367,13.2543,13.3026,71800.0
2008-10-24 10:25:00,16.53,16.62,16.47,16.58,117400.0,13.3026,13.3751,13.2543,13.3429,117400.0
2008-10-24 10:30:00,16.58,16.58,16.5,16.56,69800.0,13.3429,13.3429,13.2785,13.3268,69800.0
2008-10-24 10:35:00,16.55,16.59,16.43,16.44,29200.0,13.3187,13.3509,13.2222,13.2302,29200.0
2008-10-24 10:40:00,16.43,16.53,16.37,16.53,34400.0,13.2222,13.3026,13.1739,13.3026,34400.0
2008-10-24 10:45:00,16.54,16.57,16.4,16.43,68600.0,13.3107,13.3348,13.198,13.2222,68600.0
2008-10-24 10:50:00,16.43,16.45,16.4,16.43,88200.0,13.2222,13.2382,13.198,13.2222,88200.0
2008-10-24 10:55:00,16.43,16.46,16.34,16.41,50200.0,13.2222,13.2463,13.1497,13.2061,50200.0
2008-10-24 11:00:00,16.41,16.46,16.38,16.39,32400.0,13.2061,13.2463,13.1819,13.19,32400.0
2008-10-24 11:05:00,16.4,16.43,16.33,16.34,24400.0,13.198,13.2222,13.1417,13.1497,24400.0
2008-10-24 11:10:00,16.34,16.36,16.29,16.34,39000.0,13.1497,13.1658,13.1095,13.1497,39000.0
2008-10-24 11:15:00,16.35,16.36,16.3,16.36,35800.0,13.1578,13.1658,13.1175,13.1658,35800.0
2008-10-24 11:20:00,16.37,16.54,16.37,16.48,57200.0,13.1739,13.3107,13.1739,13.2624,57200.0
2008-10-24 11:25:00,16.5,16.5,16.45,16.5,231000.0,13.2785,13.2785,13.2382,13.2785,231000.0
2008-10-24 11:30:00,16.5,16.51,16.43,16.5,200400.0,13.2785,13.2865,13.2222,13.2785,200400.0
2008-10-24 11:35:00,16.5,16.67,16.49,16.65,61600.0,13.2785,13.4153,13.2704,13.3992,61600.0
2008-10-24 11:40:00,16.65,16.65,16.53,16.55,32400.0,13.3992,13.3992,13.3026,13.3187,32400.0
2008-10-24 11:45:00,16.55,16.56,16.49,16.51,19600.0,13.3187,13.3268,13.2704,13.2865,19600.0
2008-10-24 11:50:00,16.5,16.5,16.41,16.43,22000.0,13.2785,13.2785,13.2061,13.2222,22000.0
2008-10-24 11:55:00,16.47,16.52,16.46,16.46,25200.0,13.2543,13.2946,13.2463,13.2463,25200.0
2008-10-24 12:00:00,16.46,16.49,16.38,16.49,17000.0,13.2463,13.2704,13.1819,13.2704,17000.0
2008-10-24 12:05:00,16.49,16.54,16.45,16.49,23600.0,13.2704,13.3107,13.2382,13.2704,23600.0
2008-10-24 12:10:00,16.49,16.52,16.48,16.49,17800.0,13.2704,13.2946,13.2624,13.2704,17800.0
2008-10-24 12:15:00,16.48,16.48,16.4,16.41,9800.0,13.2624,13.2624,13.198,13.2061,9800.0
2008-10-24 12:20:00,16.39,16.43,16.28,16.28,20600.0,13.19,13.2222,13.1014,13.1014,20600.0
2008-10-24 12:25:00,16.29,16.41,16.28,16.3,25200.0,13.1095,13.2061,13.1014,13.1175,25200.0
2008-10-24 12:30:00,16.3,16.35,16.27,16.32,14400.0,13.1175,13.1578,13.0934,13.1336,14400.0
2008-10-24 12:35:00,16.32,16.41,16.32,16.35,19400.0,13.1336,13.2061,13.1336,13.1578,19400.0
2008-10-24 12:40:00,16.35,16.35,16.25,16.3,40600.0,13.1578,13.1578,13.0773,13.1175,40600.0
2008-10-24 12:45:00,16.27,16.31,16.25,16.3,37800.0,13.0934,13.1256,13.0773,13.1175,37800.0
2008-10-24 12:50:00,16.3,16.35,16.3,16.35,33200.0,13.1175,13.1578,13.1175,13.1578,33200.0
2008-10-24 12:55:00,16.35,16.39,16.33,16.33,28800.0,13.1578,13.19,13.1417,13.1417,28800.0
2008-10-24 13:00:00,16.34,16.41,16.34,16.38,21600.0,13.1497,13.2061,13.1497,13.1819,21600.0
2008-10-24 13:05:00,16.38,16.42,16.37,16.39,17000.0,13.1819,13.2141,13.1739,13.19,17000.0
2008-10-24 13:10:00,16.39,16.41,16.35,16.4,194400.0,13.19,13.2061,13.1578,13.198,194400.0
2008-10-24 13:15:00,16.41,16.57,16.4,16.52,52200.0,13.2061,13.3348,13.198,13.2946,52200.0
2008-10-24 13:20:00,16.52,16.55,16.47,16.48,49600.0,13.2946,13.3187,13.2543,13.2624,49600.0
2008-10-24 13:25:00,16.49,16.51,16.42,16.45,12600.0,13.2704,13.2865,13.2141,13.2382,12600.0
2008-10-24 13:30:00,16.44,16.44,16.35,16.38,80200.0,13.2302,13.2302,13.1578,13.1819,80200.0
2008-10-24 13:35:00,16.37,16.38,16.24,16.27,40600.0,13.1739,13.1819,13.0692,13.0934,40600.0
2008-10-24 13:40:00,16.27,16.31,16.26,16.28,33000.0,13.0934,13.1256,13.0853,13.1014,33000.0
2008-10-24 13:45:00,16.28,16.28,16.2,16.2,51600.0,13.1014,13.1014,13.0371,13.0371,51600.0
2008-10-24 13:50:00,16.2,16.29,16.2,16.28,54400.0,13.0371,13.1095,13.0371,13.1014,54400.0
2008-10-24 13:55:00,16.29,16.36,16.22,16.23,36200.0,13.1095,13.1658,13.0532,13.0612,36200.0
2008-10-24 14:00:00,16.21,16.28,16.18,16.23,35200.0,13.0451,13.1014,13.021,13.0612,35200.0
2008-10-24 14:05:00,16.23,16.25,16.16,16.25,31400.0,13.0612,13.0773,13.0049,13.0773,31400.0
2008-10-24 14:10:00,16.25,16.35,16.25,16.3,55200.0,13.0773,13.1578,13.0773,13.1175,55200.0
2008-10-24 14:15:00,16.3,16.37,16.29,16.37,47600.0,13.1175,13.1739,13.1095,13.1739,47600.0
2008-10-24 14:20:00,16.38,16.39,16.28,16.3,40200.0,13.1819,13.19,13.1014,13.1175,40200.0
2008-10-24 14:25:00,16.3,16.3,16.22,16.28,47000.0,13.1175,13.1175,13.0532,13.1014,47000.0
2008-10-24 14:30:00,16.29,16.43,16.29,16.36,73200.0,13.1095,13.2222,13.1095,13.1658,73200.0
2008-10-24 14:35:00,16.36,16.44,16.35,16.42,42400.0,13.1658,13.2302,13.1578,13.2141,42400.0
2008-10-24 14:40:00,16.41,16.49,16.36,16.37,34600.0,13.2061,13.2704,13.1658,13.1739,34600.0
2008-10-24 14:45:00,16.38,16.38,16.25,16.31,35000.0,13.1819,13.1819,13.0773,13.1256,35000.0
2008-10-24 14:50:00,16.32,16.41,16.28,16.29,49800.0,13.1336,13.2061,13.1014,13.1095,49800.0
2008-10-24 14:55:00,16.28,16.49,16.27,16.47,67800.0,13.1014,13.2704,13.0934,13.2543,67800.0
2008-10-24 15:00:00,16.44,16.59,16.43,16.51,74200.0,13.2302,13.3509,13.2222,13.2865,74200.0
2008-10-24 15:05:00,16.51,16.53,16.38,16.46,64600.0,13.2865,13.3026,13.1819,13.2463,64600.0
2008-10-24 15:10:00,16.46,16.57,16.36,16.42,78000.0,13.2463,13.3348,13.1658,13.2141,78000.0
2008-10-24 15:15:00,16.42,16.45,16.28,16.29,46200.0,13.2141,13.2382,13.1014,13.1095,46200.0
2008-10-24 15:20:00,16.29,16.48,16.25,16.46,61000.0,13.1095,13.2624,13.0773,13.2463,61000.0
2008-10-24 15:25:00,16.48,16.52,16.38,16.45,65600.0,13.2624,13.2946,13.1819,13.2382,65600.0
2008-10-24 15:30:00,16.46,16.46,16.24,16.31,55800.0,13.2463,13.2463,13.0692,13.1256,55800.0
2008-10-24 15:35:00,16.31,16.32,16.18,16.23,77000.0,13.1256,13.1336,13.021,13.0612,77000.0
2008-10-24 15:40:00,16.23,16.35,16.21,16.29,79200.0,13.0612,13.1578,13.0451,13.1095,79200.0
2008-10-24 15:45:00,16.29,16.4,16.24,16.38,96000.0,13.1095,13.198,13.0692,13.1819,96000.0
2008-10-24 15:50:00,16.36,16.42,16.32,16.38,114600.0,13.1658,13.2141,13.1336,13.1819,114600.0
2008-10-24 15:55:00,16.38,16.38,16.2,16.21,228600.0,13.1819,13.1819,13.0371,13.0451,228600.0
2008-10-27 09:30:00,16.0,16.0,15.97,15.97,800.0,12.8761,12.8761,12.852,12.852,800.0
2008-10-27 09:35:00,15.9,16.22,15.87,15.99,63000.0,12.7956,13.0532,12.7715,12.8681,63000.0
2008-10-27 09:40:00,15.98,16.24,15.95,16.15,104200.0,12.86,13.0692,12.8359,12.9968,104200.0
2008-10-27 09:45:00,16.14,16.25,16.08,16.24,82200.0,12.9888,13.0773,12.9405,13.0692,82200.0
2008-10-27 09:50:00,16.25,16.28,16.18,16.28,106200.0,13.0773,13.1014,13.021,13.1014,106200.0
2008-10-27 09:55:00,16.28,16.31,16.21,16.29,115000.0,13.1014,13.1256,13.0451,13.1095,115000.0
2008-10-27 10:00:00,16.29,16.47,16.29,16.38,70400.0,13.1095,13.2543,13.1095,13.1819,70400.0
2008-10-27 10:05:00,16.38,16.47,16.36,16.46,67600.0,13.1819,13.2543,13.1658,13.2463,67600.0
2008-10-27 10:10:00,16.47,16.52,16.27,16.27,116600.0,13.2543,13.2946,13.0934,13.0934,116600.0
2008-10-27 10:15:00,16.26,16.35,16.19,16.28,148200.0,13.0853,13.1578,13.029,13.1014,148200.0
2008-10-27 10:20:00,16.28,16.37,16.24,16.36,119200.0,13.1014,13.1739,13.0692,13.1658,119200.0
2008-10-27 10:25:00,16.37,16.46,16.36,16.44,86600.0,13.1739,13.2463,13.1658,13.2302,86600.0
2008-10-27 10:30:00,16.43,16.45,16.38,16.38,59600.0,13.2222,13.2382,13.1819,13.1819,59600.0
2008-10-27 10:35:00,16.38,16.43,16.38,16.4,107800.0,13.1819,13.2222,13.1819,13.198,107800.0
2008-10-27 10:40:00,16.41,16.41,16.35,16.4,66000.0,13.2061,13.2061,13.1578,13.198,66000.0
2008-10-27 10:45:00,16.4,16.43,16.37,16.37,35400.0,13.198,13.2222,13.1739,13.1739,35400.0
2008-10-27 10:50:00,16.38,16.41,16.34,16.38,104400.0,13.1819,13.2061,13.1497,13.1819,104400.0
2008-10-27 10:55:00,16.38,16.49,16.38,16.48,33000.0,13.1819,13.2704,13.1819,13.2624,33000.0
2008-10-27 11:00:00,16.47,16.5,16.43,16.45,24600.0,13.2543,13.2785,13.2222,13.2382,24600.0
2008-10-27 11:05:00,16.43,16.59,16.43,16.59,51000.0,13.2222,13.3509,13.2222,13.3509,51000.0
2008-10-27 11:10:00,16.58,16.61,16.5,16.61,54400.0,13.3429,13.367,13.2785,13.367,54400.0
2008-10-27 11:15:00,16.61,16.65,16.45,16.45,46400.0,13.367,13.3992,13.2382,13.2382,46400.0
2008-10-27 11:20:00,16.46,16.52,16.42,16.51,85400.0,13.2463,13.2946,13.2141,13.2865,85400.0
2008-10-27 11:25:00,16.5,16.53,16.48,16.52,163400.0,13.2785,13.3026,13.2624,13.2946,163400.0
2008-10-27 11:30:00,16.52,16.55,16.41,16.41,52400.0,13.2946,13.3187,13.2061,13.2061,52400.0
2008-10-27 11:35:00,16.42,16.46,16.38,16.38,17600.0,13.2141,13.2463,13.1819,13.1819,17600.0
2008-10-27 11:40:00,16.4,16.47,16.36,16.43,43200.0,13.198,13.2543,13.1658,13.2222,43200.0
2008-10-27 11:45:00,16.43,16.5,16.43,16.45,33600.0,13.2222,13.2785,13.2222,13.2382,33600.0
2008-10-27 11:50:00,16.45,16.54,16.41,16.49,41000.0,13.2382,13.3107,13.2061,13.2704,41000.0
2008-10-27 11:55:00,16.48,16.54,16.45,16.54,56000.0,13.2624,13.3107,13.2382,13.3107,56000.0
2008-10-27 12:00:00,16.56,16.67,16.54,16.63,57800.0,13.3268,13.4153,13.3107,13.3831,57800.0
2008-10-27 12:05:00,16.63,16.7,16.55,16.65,35000.0,13.3831,13.4394,13.3187,13.3992,35000.0
2008-10-27 12:10:00,16.65,16.74,16.65,16.7,71600.0,13.3992,13.4716,13.3992,13.4394,71600.0
2008-10-27 12:15:00,16.69,16.7,16.57,16.59,51600.0,13.4314,13.4394,13.3348,13.3509,51600.0
2008-10-27 12:20:00,16.59,16.63,16.57,16.57,30400.0,13.3509,13.3831,13.3348,13.3348,30400.0
2008-10-27 12:25:00,16.56,16.61,16.48,16.49,32600.0,13.3268,13.367,13.2624,13.2704,32600.0
2008-10-27 12:30:00,16.47,16.57,16.46,16.57,14000.0,13.2543,13.3348,13.2463,13.3348,14000.0
2008-10-27 12:35:00,16.57,16.58,16.54,16.56,14000.0,13.3348,13.3429,13.3107,13.3268,14000.0
2008-10-27 12:40:00,16.57,16.68,16.53,16.61,36200.0,13.3348,13.4233,13.3026,13.367,36200.0
2008-10-27 12:45:00,16.61,16.61,16.52,16.54,47800.0,13.367,13.367,13.2946,13.3107,47800.0
2008-10-27 12:50:00,16.54,16.63,16.52,16.62,32600.0,13.3107,13.3831,13.2946,13.3751,32600.0
2008-10-27 12:55:00,16.62,16.63,16.53,16.61,22800.0,13.3751,13.3831,13.3026,13.367,22800.0
2008-10-27 13:00:00,16.61,16.61,16.54,16.55,23600.0,13.367,13.367,13.3107,13.3187,23600.0
2008-10-27 13:05:00,16.56,16.58,16.48,16.5,28800.0,13.3268,13.3429,13.2624,13.2785,28800.0
2008-10-27 13:10:00,16.5,16.52,16.46,16.48,55800.0,13.2785,13.2946,13.2463,13.2624,55800.0
2008-10-27 13:15:00,16.48,16.53,16.47,16.53,34400.0,13.2624,13.3026,13.2543,13.3026,34400.0
2008-10-27 13:20:00,16.53,16.63,16.52,16.61,41200.0,13.3026,13.3831,13.2946,13.367,41200.0
2008-10-27 13:25:00,16.61,16.66,16.6,16.64,40000.0,13.367,13.4072,13.359,13.3912,40000.0
2008-10-27 13:30:00,16.65,16.71,16.64,16.67,70400.0,13.3992,13.4475,13.3912,13.4153,70400.0
2008-10-27 13:35:00,16.66,16.67,16.63,16.66,86200.0,13.4072,13.4153,13.3831,13.4072,86200.0
2008-10-27 13:40:00,16.66,16.72,16.65,16.67,74400.0,13.4072,13.4555,13.3992,13.4153,74400.0
2008-10-27 13:45:00,16.68,16.71,16.61,16.68,151400.0,13.4233,13.4475,13.367,13.4233,151400.0
2008-10-27 13:50:00,16.68,16.68,16.62,16.64,135400.0,13.4233,13.4233,13.3751,13.3912,135400.0
2008-10-27 13:55:00,16.65,16.65,16.53,16.53,46600.0,13.3992,13.3992,13.3026,13.3026,46600.0
2008-10-27 14:00:00,16.54,16.56,16.47,16.48,38200.0,13.3107,13.3268,13.2543,13.2624,38200.0
2008-10-27 14:05:00,16.49,16.52,16.43,16.52,43600.0,13.2704,13.2946,13.2222,13.2946,43600.0
2008-10-27 14:10:00,16.52,16.53,16.37,16.38,69400.0,13.2946,13.3026,13.1739,13.1819,69400.0
2008-10-27 14:15:00,16.38,16.41,16.32,16.36,138200.0,13.1819,13.2061,13.1336,13.1658,138200.0
2008-10-27 14:20:00,16.36,16.39,16.32,16.37,182800.0,13.1658,13.19,13.1336,13.1739,182800.0
2008-10-27 14:25:00,16.37,16.47,16.36,16.39,144400.0,13.1739,13.2543,13.1658,13.19,144400.0
2008-10-27 14:30:00,16.39,16.47,16.36,16.46,103000.0,13.19,13.2543,13.1658,13.2463,103000.0
2008-10-27 14:35:00,16.45,16.59,16.45,16.54,141800.0,13.2382,13.3509,13.2382,13.3107,141800.0
2008-10-27 14:40:00,16.54,16.61,16.48,16.59,88800.0,13.3107,13.367,13.2624,13.3509,88800.0
2008-10-27 14:45:00,16.57,16.61,16.56,16.57,106400.0,13.3348,13.367,13.3268,13.3348,106400.0
2008-10-27 14:50:00,16.58,16.58,16.44,16.54,64800.0,13.3429,13.3429,13.2302,13.3107,64800.0
2008-10-27 14:55:00,16.55,16.56,16.45,16.48,73800.0,13.3187,13.3268,13.2382,13.2624,73800.0
2008-10-27 15:00:00,16.47,16.5,16.46,16.49,41800.0,13.2543,13.2785,13.2463,13.2704,41800.0
2008-10-27 15:05:00,16.49,16.6,16.49,16.57,142000.0,13.2704,13.359,13.2704,13.3348,142000.0
2008-10-27 15:10:00,16.58,16.74,16.58,16.68,135000.0,13.3429,13.4716,13.3429,13.4233,135000.0
2008-10-27 15:15:00,16.68,16.74,16.61,16.63,71000.0,13.4233,13.4716,13.367,13.3831,71000.0
2008-10-27 15:20:00,16.61,16.68,16.55,16.55,115400.0,13.367,13.4233,13.3187,13.3187,115400.0
2008-10-27 15:25:00,16.55,16.56,16.45,16.51,308000.0,13.3187,13.3268,13.2382,13.2865,308000.0
2008-10-27 15:30:00,16.51,16.54,16.46,16.52,249600.0,13.2865,13.3107,13.2463,13.2946,249600.0
2008-10-27 15:35:00,16.52,16.56,16.45,16.52,211800.0,13.2946,13.3268,13.2382,13.2946,211800.0
2008-10-27 15:40:00,16.53,16.55,16.48,16.49,126400.0,13.3026,13.3187,13.2624,13.2704,126400.0
2008-10-27 15:45:00,16.49,16.5,16.45,16.46,228200.0,13.2704,13.2785,13.2382,13.2463,228200.0
2008-10-27 15:50:00,16.46,16.46,16.36,16.36,143000.0,13.2463,13.2463,13.1658,13.1658,143000.0
2008-10-27 15:55:00,16.36,16.37,16.31,16.31,260800.0,13.1658,13.1739,13.1256,13.1256,260800.0
2008-10-28 09:30:00,16.28,16.68,15.77,16.28,300400.0,13.1014,13.4233,12.691,13.1014,300400.0
2008-10-28 09:35:00,16.3,16.6,16.27,16.48,453600.0,13.1175,13.359,13.0934,13.2624,453600.0
2008-10-28 09:40:00,16.46,16.48,16.32,16.45,192200.0,13.2463,13.2624,13.1336,13.2382,192200.0
2008-10-28 09:45:00,16.43,16.57,16.41,16.5,167200.0,13.2222,13.3348,13.2061,13.2785,167200.0
2008-10-28 09:50:00,16.49,16.67,16.46,16.52,200000.0,13.2704,13.4153,13.2463,13.2946,200000.0
2008-10-28 09:55:00,16.53,16.61,16.5,16.55,46800.0,13.3026,13.367,13.2785,13.3187,46800.0
2008-10-28 10:00:00,16.56,16.57,16.47,16.5,250600.0,13.3268,13.3348,13.2543,13.2785,250600.0
2008-10-28 10:05:00,16.51,16.53,16.47,16.5,309800.0,13.2865,13.3026,13.2543,13.2785,309800.0
2008-10-28 10:10:00,16.5,16.58,16.46,16.5,209400.0,13.2785,13.3429,13.2463,13.2785,209400.0
2008-10-28 10:15:00,16.5,16.51,16.45,16.5,165800.0,13.2785,13.2865,13.2382,13.2785,165800.0
2008-10-28 10:20:00,16.5,16.5,16.49,16.5,117800.0,13.2785,13.2785,13.2704,13.2785,117800.0
2008-10-28 10:25:00,16.5,16.59,16.5,16.55,229600.0,13.2785,13.3509,13.2785,13.3187,229600.0
2008-10-28 10:30:00,16.54,16.81,16.53,16.71,145600.0,13.3107,13.528,13.3026,13.4475,145600.0
2008-10-28 10:35:00,16.75,16.75,16.54,16.56,84800.0,13.4797,13.4797,13.3107,13.3268,84800.0
2008-10-28 10:40:00,16.55,16.6,16.49,16.53,176800.0,13.3187,13.359,13.2704,13.3026,176800.0
2008-10-28 10:45:00,16.53,16.61,16.53,16.56,51000.0,13.3026,13.367,13.3026,13.3268,51000.0
2008-10-28 10:50:00,16.55,16.62,16.53,16.58,109400.0,13.3187,13.3751,13.3026,13.3429,109400.0
2008-10-28 10:55:00,16.57,16.59,16.48,16.5,378400.0,13.3348,13.3509,13.2624,13.2785,378400.0
2008-10-28 11:00:00,16.5,16.56,16.49,16.51,154200.0,13.2785,13.3268,13.2704,13.2865,154200.0
2008-10-28 11:05:00,16.5,16.52,16.49,16.5,202200.0,13.2785,13.2946,13.2704,13.2785,202200.0
2008-10-28 11:10:00,16.5,16.6,16.49,16.59,85800.0,13.2785,13.359,13.2704,13.3509,85800.0
2008-10-28 11:15:00,16.59,16.64,16.52,16.57,42200.0,13.3509,13.3912,13.2946,13.3348,42200.0
2008-10-28 11:20:00,16.57,16.59,16.52,16.52,58800.0,13.3348,13.3509,13.2946,13.2946,58800.0
2008-10-28 11:25:00,16.53,16.58,16.51,16.58,62200.0,13.3026,13.3429,13.2865,13.3429,62200.0
2008-10-28 11:30:00,16.58,16.66,16.58,16.61,58200.0,13.3429,13.4072,13.3429,13.367,58200.0
2008-10-28 11:35:00,16.6,16.63,16.6,16.63,37800.0,13.359,13.3831,13.359,13.3831,37800.0
2008-10-28 11:40:00,16.62,16.68,16.58,16.6,65600.0,13.3751,13.4233,13.3429,13.359,65600.0
2008-10-28 11:45:00,16.6,16.65,16.55,16.59,259600.0,13.359,13.3992,13.3187,13.3509,259600.0
2008-10-28 11:50:00,16.59,16.6,16.5,16.53,59400.0,13.3509,13.359,13.2785,13.3026,59400.0
2008-10-28 11:55:00,16.53,16.61,16.52,16.57,43400.0,13.3026,13.367,13.2946,13.3348,43400.0
2008-10-28 12:00:00,16.57,16.57,16.5,16.56,227200.0,13.3348,13.3348,13.2785,13.3268,227200.0
2008-10-28 12:05:00,16.56,16.59,16.53,16.58,137600.0,13.3268,13.3509,13.3026,13.3429,137600.0
2008-10-28 12:10:00,16.58,16.58,16.5,16.54,139000.0,13.3429,13.3429,13.2785,13.3107,139000.0
2008-10-28 12:15:00,16.54,16.57,16.52,16.53,56600.0,13.3107,13.3348,13.2946,13.3026,56600.0
2008-10-28 12:20:00,16.52,16.61,16.5,16.59,145200.0,13.2946,13.367,13.2785,13.3509,145200.0
2008-10-28 12:25:00,16.58,16.58,16.5,16.5,145400.0,13.3429,13.3429,13.2785,13.2785,145400.0
2008-10-28 12:30:00,16.5,16.56,16.5,16.54,51600.0,13.2785,13.3268,13.2785,13.3107,51600.0
2008-10-28 12:35:00,16.54,16.55,16.51,16.52,14800.0,13.3107,13.3187,13.2865,13.2946,14800.0
2008-10-28 12:40:00,16.52,16.58,16.52,16.55,26000.0,13.2946,13.3429,13.2946,13.3187,26000.0
2008-10-28 12:45:00,16.56,16.57,16.53,16.55,18800.0,13.3268,13.3348,13.3026,13.3187,18800.0
2008-10-28 12:50:00,16.54,16.6,16.53,16.54,25800.0,13.3107,13.359,13.3026,13.3107,25800.0
2008-10-28 12:55:00,16.53,16.58,16.53,16.57,10400.0,13.3026,13.3429,13.3026,13.3348,10400.0
2008-10-28 13:00:00,16.57,16.57,16.53,16.54,15000.0,13.3348,13.3348,13.3026,13.3107,15000.0
2008-10-28 13:05:00,16.54,16.57,16.54,16.54,31200.0,13.3107,13.3348,13.3107,13.3107,31200.0
2008-10-28 13:10:00,16.54,16.58,16.53,16.56,34800.0,13.3107,13.3429,13.3026,13.3268,34800.0
2008-10-28 13:15:00,16.56,16.56,16.53,16.55,14000.0,13.3268,13.3268,13.3026,13.3187,14000.0
2008-10-28 13:20:00,16.55,16.58,16.54,16.55,51800.0,13.3187,13.3429,13.3107,13.3187,51800.0
2008-10-28 13:25:00,16.55,16.55,16.53,16.54,63800.0,13.3187,13.3187,13.3026,13.3107,63800.0
2008-10-28 13:30:00,16.54,16.55,16.52,16.53,60800.0,13.3107,13.3187,13.2946,13.3026,60800.0
2008-10-28 13:35:00,16.54,16.54,16.5,16.53,109200.0,13.3107,13.3107,13.2785,13.3026,109200.0
2008-10-28 13:40:00,16.53,16.54,16.52,16.53,71000.0,13.3026,13.3107,13.2946,13.3026,71000.0
2008-10-28 13:45:00,16.53,16.55,16.5,16.53,76200.0,13.3026,13.3187,13.2785,13.3026,76200.0
2008-10-28 13:50:00,16.53,16.58,16.52,16.55,106000.0,13.3026,13.3429,13.2946,13.3187,106000.0
2008-10-28 13:55:00,16.55,16.56,16.53,16.56,58000.0,13.3187,13.3268,13.3026,13.3268,58000.0
2008-10-28 14:00:00,16.55,16.59,16.53,16.57,175200.0,13.3187,13.3509,13.3026,13.3348,175200.0
2008-10-28 14:05:00,16.57,16.59,16.56,16.56,39000.0,13.3348,13.3509,13.3268,13.3268,39000.0
2008-10-28 14:10:00,16.57,16.59,16.55,16.58,90400.0,13.3348,13.3509,13.3187,13.3429,90400.0
2008-10-28 14:15:00,16.58,16.67,16.58,16.63,44200.0,13.3429,13.4153,13.3429,13.3831,44200.0
2008-10-28 14:20:00,16.64,16.72,16.64,16.7,74200.0,13.3912,13.4555,13.3912,13.4394,74200.0
2008-10-28 14:25:00,16.69,16.78,16.66,16.76,71000.0,13.4314,13.5038,13.4072,13.4877,71000.0
2008-10-28 14:30:00,16.77,16.9,16.74,16.86,95800.0,13.4958,13.6004,13.4716,13.5682,95800.0
2008-10-28 14:35:00,16.86,16.91,16.84,16.91,49600.0,13.5682,13.6084,13.5521,13.6084,49600.0
2008-10-28 14:40:00,16.91,17.09,16.85,17.09,111000.0,13.6084,13.7533,13.5602,13.7533,111000.0
2008-10-28 14:45:00,17.09,17.22,17.08,17.18,167200.0,13.7533,13.8579,13.7452,13.8257,167200.0
2008-10-28 14:50:00,17.18,17.29,17.12,17.29,217800.0,13.8257,13.9142,13.7774,13.9142,217800.0
2008-10-28 14:55:00,17.3,17.53,17.28,17.53,294600.0,13.9223,14.1074,13.9062,14.1074,294600.0
2008-10-28 15:00:00,17.54,17.57,17.48,17.49,231200.0,14.1154,14.1396,14.0671,14.0752,231200.0
2008-10-28 15:05:00,17.48,17.61,17.45,17.49,257600.0,14.0671,14.1718,14.043,14.0752,257600.0
2008-10-28 15:10:00,17.48,17.5,17.35,17.48,247800.0,14.0671,14.0832,13.9625,14.0671,247800.0
2008-10-28 15:15:00,17.47,17.5,17.4,17.48,106600.0,14.0591,14.0832,14.0028,14.0671,106600.0
2008-10-28 15:20:00,17.49,17.6,17.48,17.59,261800.0,14.0752,14.1637,14.0671,14.1557,261800.0
2008-10-28 15:25:00,17.6,17.61,17.5,17.53,229400.0,14.1637,14.1718,14.0832,14.1074,229400.0
2008-10-28 15:30:00,17.53,17.64,17.5,17.6,175600.0,14.1074,14.1959,14.0832,14.1637,175600.0
2008-10-28 15:35:00,17.61,17.73,17.52,17.54,172400.0,14.1718,14.2683,14.0993,14.1154,172400.0
2008-10-28 15:40:00,17.54,17.75,17.54,17.74,297000.0,14.1154,14.2844,14.1154,14.2764,297000.0
2008-10-28 15:45:00,17.74,17.74,17.61,17.62,281000.0,14.2764,14.2764,14.1718,14.1798,281000.0
2008-10-28 15:50:00,17.63,17.64,17.5,17.54,223000.0,14.1879,14.1959,14.0832,14.1154,223000.0
2008-10-28 15:55:00,17.54,17.82,17.53,17.7,183000.0,14.1154,14.3408,14.1074,14.2442,183000.0
2008-10-29 09:30:00,17.43,17.57,17.43,17.55,8200.0,14.0269,14.1396,14.0269,14.1235,8200.0
2008-10-29 09:35:00,17.61,17.77,17.4,17.45,115000.0,14.1718,14.3005,14.0028,14.043,115000.0
2008-10-29 09:40:00,17.46,17.74,17.46,17.56,82400.0,14.0511,14.2764,14.0511,14.1315,82400.0
2008-10-29 09:45:00,17.54,17.58,17.38,17.43,65200.0,14.1154,14.1476,13.9867,14.0269,65200.0
2008-10-29 09:50:00,17.45,17.45,17.28,17.44,49800.0,14.043,14.043,13.9062,14.035,49800.0
2008-10-29 09:55:00,17.43,17.43,17.24,17.34,143400.0,14.0269,14.0269,13.874,13.9545,143400.0
2008-10-29 10:00:00,17.35,17.5,17.31,17.35,159400.0,13.9625,14.0832,13.9303,13.9625,159400.0
2008-10-29 10:05:00,17.36,17.46,17.28,17.46,42000.0,13.9706,14.0511,13.9062,14.0511,42000.0
2008-10-29 10:10:00,17.46,17.52,17.35,17.52,48600.0,14.0511,14.0993,13.9625,14.0993,48600.0
2008-10-29 10:15:00,17.53,17.55,17.47,17.54,17200.0,14.1074,14.1235,14.0591,14.1154,17200.0
2008-10-29 10:20:00,17.53,17.54,17.39,17.48,56000.0,14.1074,14.1154,13.9947,14.0671,56000.0
2008-10-29 10:25:00,17.48,17.49,17.4,17.46,32000.0,14.0671,14.0752,14.0028,14.0511,32000.0
2008-10-29 10:30:00,17.47,17.52,17.44,17.52,25400.0,14.0591,14.0993,14.035,14.0993,25400.0
2008-10-29 10:35:00,17.54,17.59,17.52,17.54,32400.0,14.1154,14.1557,14.0993,14.1154,32400.0
2008-10-29 10:40:00,17.54,17.55,17.46,17.49,22600.0,14.1154,14.1235,14.0511,14.0752,22600.0
2008-10-29 10:45:00,17.5,17.53,17.46,17.53,46400.0,14.0832,14.1074,14.0511,14.1074,46400.0
2008-10-29 10:50:00,17.52,17.59,17.47,17.49,28200.0,14.0993,14.1557,14.0591,14.0752,28200.0
2008-10-29 10:55:00,17.51,17.51,17.49,17.5,21600.0,14.0913,14.0913,14.0752,14.0832,21600.0
2008-10-29 11:00:00,17.5,17.5,17.47,17.5,33600.0,14.0832,14.0832,14.0591,14.0832,33600.0
2008-10-29 11:05:00,17.5,17.52,17.47,17.48,29200.0,14.0832,14.0993,14.0591,14.0671,29200.0
2008-10-29 11:10:00,17.48,17.54,17.47,17.54,49800.0,14.0671,14.1154,14.0591,14.1154,49800.0
2008-10-29 11:15:00,17.55,17.55,17.5,17.54,19000.0,14.1235,14.1235,14.0832,14.1154,19000.0
2008-10-29 11:20:00,17.56,17.58,17.51,17.52,32800.0,14.1315,14.1476,14.0913,14.0993,32800.0
2008-10-29 11:25:00,17.52,17.54,17.48,17.54,31000.0,14.0993,14.1154,14.0671,14.1154,31000.0
2008-10-29 11:30:00,17.53,17.55,17.49,17.52,33400.0,14.1074,14.1235,14.0752,14.0993,33400.0
2008-10-29 11:35:00,17.51,17.52,17.48,17.52,33200.0,14.0913,14.0993,14.0671,14.0993,33200.0
2008-10-29 11:40:00,17.51,17.52,17.48,17.5,32400.0,14.0913,14.0993,14.0671,14.0832,32400.0
2008-10-29 11:45:00,17.5,17.52,17.46,17.5,24200.0,14.0832,14.0993,14.0511,14.0832,24200.0
2008-10-29 11:50:00,17.49,17.52,17.49,17.5,26400.0,14.0752,14.0993,14.0752,14.0832,26400.0
2008-10-29 11:55:00,17.5,17.5,17.45,17.5,33600.0,14.0832,14.0832,14.043,14.0832,33600.0
2008-10-29 12:00:00,17.5,17.56,17.49,17.56,58000.0,14.0832,14.1315,14.0752,14.1315,58000.0
2008-10-29 12:05:00,17.54,17.6,17.53,17.57,17800.0,14.1154,14.1637,14.1074,14.1396,17800.0
2008-10-29 12:10:00,17.56,17.56,17.52,17.56,5800.0,14.1315,14.1315,14.0993,14.1315,5800.0
2008-10-29 12:15:00,17.53,17.53,17.5,17.5,21600.0,14.1074,14.1074,14.0832,14.0832,21600.0
2008-10-29 12:20:00,17.5,17.58,17.5,17.55,20000.0,14.0832,14.1476,14.0832,14.1235,20000.0
2008-10-29 12:25:00,17.55,17.56,17.5,17.52,11600.0,14.1235,14.1315,14.0832,14.0993,11600.0
2008-10-29 12:30:00,17.52,17.68,17.52,17.61,23400.0,14.0993,14.2281,14.0993,14.1718,23400.0
2008-10-29 12:35:00,17.62,17.75,17.6,17.67,22400.0,14.1798,14.2844,14.1637,14.2201,22400.0
2008-10-29 12:40:00,17.66,17.66,17.6,17.6,22000.0,14.212,14.212,14.1637,14.1637,22000.0
2008-10-29 12:45:00,17.6,17.61,17.58,17.61,26800.0,14.1637,14.1718,14.1476,14.1718,26800.0
2008-10-29 12:50:00,17.61,17.62,17.58,17.59,24800.0,14.1718,14.1798,14.1476,14.1557,24800.0
2008-10-29 12:55:00,17.58,17.58,17.5,17.54,72800.0,14.1476,14.1476,14.0832,14.1154,72800.0
2008-10-29 13:00:00,17.55,17.56,17.52,17.53,42200.0,14.1235,14.1315,14.0993,14.1074,42200.0
2008-10-29 13:05:00,17.54,17.57,17.53,17.55,30000.0,14.1154,14.1396,14.1074,14.1235,30000.0
2008-10-29 13:10:00,17.55,17.58,17.53,17.53,31600.0,14.1235,14.1476,14.1074,14.1074,31600.0
2008-10-29 13:15:00,17.53,17.59,17.53,17.59,35800.0,14.1074,14.1557,14.1074,14.1557,35800.0
2008-10-29 13:20:00,17.59,17.73,17.58,17.73,28200.0,14.1557,14.2683,14.1476,14.2683,28200.0
2008-10-29 13:25:00,17.72,17.73,17.65,17.66,31600.0,14.2603,14.2683,14.204,14.212,31600.0
2008-10-29 13:30:00,17.66,17.79,17.66,17.76,27000.0,14.212,14.3166,14.212,14.2925,27000.0
2008-10-29 13:35:00,17.76,17.77,17.74,17.75,26000.0,14.2925,14.3005,14.2764,14.2844,26000.0
2008-10-29 13:40:00,17.74,17.75,17.67,17.68,11200.0,14.2764,14.2844,14.2201,14.2281,11200.0
2008-10-29 13:45:00,17.68,17.72,17.66,17.7,28800.0,14.2281,14.2603,14.212,14.2442,28800.0
2008-10-29 13:50:00,17.7,17.75,17.68,17.75,13800.0,14.2442,14.2844,14.2281,14.2844,13800.0
2008-10-29 13:55:00,17.75,17.76,17.71,17.72,15200.0,14.2844,14.2925,14.2522,14.2603,15200.0
2008-10-29 14:00:00,17.7,17.79,17.7,17.71,15800.0,14.2442,14.3166,14.2442,14.2522,15800.0
2008-10-29 14:05:00,17.73,17.73,17.66,17.73,15200.0,14.2683,14.2683,14.212,14.2683,15200.0
2008-10-29 14:10:00,17.71,17.76,17.67,17.72,22400.0,14.2522,14.2925,14.2201,14.2603,22400.0
2008-10-29 14:15:00,17.72,17.76,17.53,17.65,61400.0,14.2603,14.2925,14.1074,14.204,61400.0
2008-10-29 14:20:00,17.64,17.74,17.59,17.65,60400.0,14.1959,14.2764,14.1557,14.204,60400.0
2008-10-29 14:25:00,17.63,17.72,17.58,17.68,73200.0,14.1879,14.2603,14.1476,14.2281,73200.0
2008-10-29 14:30:00,17.68,17.7,17.5,17.54,76600.0,14.2281,14.2442,14.0832,14.1154,76600.0
2008-10-29 14:35:00,17.54,17.65,17.54,17.63,41000.0,14.1154,14.204,14.1154,14.1879,41000.0
2008-10-29 14:40:00,17.66,17.7,17.61,17.63,41600.0,14.212,14.2442,14.1718,14.1879,41600.0
2008-10-29 14:45:00,17.65,17.73,17.61,17.71,30800.0,14.204,14.2683,14.1718,14.2522,30800.0
2008-10-29 14:50:00,17.68,17.68,17.54,17.54,41000.0,14.2281,14.2281,14.1154,14.1154,41000.0
2008-10-29 14:55:00,17.54,17.69,17.54,17.64,60400.0,14.1154,14.2361,14.1154,14.1959,60400.0
2008-10-29 15:00:00,17.62,17.68,17.57,17.6,40600.0,14.1798,14.2281,14.1396,14.1637,40600.0
2008-10-29 15:05:00,17.59,17.65,17.53,17.57,38400.0,14.1557,14.204,14.1074,14.1396,38400.0
2008-10-29 15:10:00,17.55,17.7,17.53,17.68,52800.0,14.1235,14.2442,14.1074,14.2281,52800.0
2008-10-29 15:15:00,17.68,17.88,17.66,17.88,66200.0,14.2281,14.3891,14.212,14.3891,66200.0
2008-10-29 15:20:00,17.88,18.04,17.88,18.02,63400.0,14.3891,14.5178,14.3891,14.5017,63400.0
2008-10-29 15:25:00,18.04,18.16,18.0,18.0,78800.0,14.5178,14.6144,14.4856,14.4856,78800.0
2008-10-29 15:30:00,18.0,18.09,17.93,17.93,83800.0,14.4856,14.558,14.4293,14.4293,83800.0
2008-10-29 15:35:00,17.94,17.99,17.84,17.87,77400.0,14.4373,14.4776,14.3569,14.381,77400.0
2008-10-29 15:40:00,17.87,17.97,17.87,17.91,60200.0,14.381,14.4615,14.381,14.4132,60200.0
2008-10-29 15:45:00,17.91,18.08,17.9,18.02,71600.0,14.4132,14.55,14.4051,14.5017,71600.0
2008-10-29 15:50:00,18.02,18.03,17.72,17.72,123400.0,14.5017,14.5098,14.2603,14.2603,123400.0
2008-10-29 15:55:00,17.75,17.77,17.45,17.47,250800.0,14.2844,14.3005,14.043,14.0591,250800.0
2008-10-30 09:30:00,17.68,17.72,17.53,17.66,1600.0,14.2281,14.2603,14.1074,14.212,1600.0
2008-10-30 09:35:00,17.7,17.73,17.43,17.65,106200.0,14.2442,14.2683,14.0269,14.204,106200.0
2008-10-30 09:40:00,17.64,17.67,17.5,17.53,125400.0,14.1959,14.2201,14.0832,14.1074,125400.0
2008-10-30 09:45:00,17.53,17.63,17.53,17.55,147000.0,14.1074,14.1879,14.1074,14.1235,147000.0
2008-10-30 09:50:00,17.55,17.57,17.5,17.5,79600.0,14.1235,14.1396,14.0832,14.0832,79600.0
2008-10-30 09:55:00,17.51,17.54,17.36,17.41,109200.0,14.0913,14.1154,13.9706,14.0108,109200.0
2008-10-30 10:00:00,17.42,17.58,17.39,17.58,123400.0,14.0189,14.1476,13.9947,14.1476,123400.0
2008-10-30 10:05:00,17.57,17.6,17.46,17.5,120200.0,14.1396,14.1637,14.0511,14.0832,120200.0
2008-10-30 10:10:00,17.5,17.52,17.48,17.48,149200.0,14.0832,14.0993,14.0671,14.0671,149200.0
2008-10-30 10:15:00,17.48,17.51,17.48,17.49,118400.0,14.0671,14.0913,14.0671,14.0752,118400.0
2008-10-30 10:20:00,17.49,17.55,17.48,17.51,83600.0,14.0752,14.1235,14.0671,14.0913,83600.0
2008-10-30 10:25:00,17.51,17.54,17.48,17.48,52400.0,14.0913,14.1154,14.0671,14.0671,52400.0
2008-10-30 10:30:00,17.48,17.49,17.34,17.4,300400.0,14.0671,14.0752,13.9545,14.0028,300400.0
2008-10-30 10:35:00,17.39,17.46,17.39,17.41,174600.0,13.9947,14.0511,13.9947,14.0108,174600.0
2008-10-30 10:40:00,17.41,17.43,17.39,17.42,60200.0,14.0108,14.0269,13.9947,14.0189,60200.0
2008-10-30 10:45:00,17.43,17.46,17.4,17.46,39400.0,14.0269,14.0511,14.0028,14.0511,39400.0
2008-10-30 10:50:00,17.46,17.46,17.43,17.45,45800.0,14.0511,14.0511,14.0269,14.043,45800.0
2008-10-30 10:55:00,17.45,17.46,17.42,17.43,42200.0,14.043,14.0511,14.0189,14.0269,42200.0
2008-10-30 11:00:00,17.43,17.54,17.43,17.5,25200.0,14.0269,14.1154,14.0269,14.0832,25200.0
2008-10-30 11:05:00,17.5,17.56,17.49,17.54,63800.0,14.0832,14.1315,14.0752,14.1154,63800.0
2008-10-30 11:10:00,17.55,17.57,17.5,17.53,32800.0,14.1235,14.1396,14.0832,14.1074,32800.0
2008-10-30 11:15:00,17.54,17.54,17.41,17.42,145600.0,14.1154,14.1154,14.0108,14.0189,145600.0
2008-10-30 11:20:00,17.43,17.5,17.37,17.46,120600.0,14.0269,14.0832,13.9786,14.0511,120600.0
2008-10-30 11:25:00,17.46,17.49,17.43,17.46,145000.0,14.0511,14.0752,14.0269,14.0511,145000.0
2008-10-30 11:30:00,17.46,17.5,17.41,17.42,32800.0,14.0511,14.0832,14.0108,14.0189,32800.0
2008-10-30 11:35:00,17.42,17.43,17.34,17.42,42800.0,14.0189,14.0269,13.9545,14.0189,42800.0
2008-10-30 11:40:00,17.42,17.45,17.41,17.45,39200.0,14.0189,14.043,14.0108,14.043,39200.0
2008-10-30 11:45:00,17.45,17.46,17.4,17.43,108400.0,14.043,14.0511,14.0028,14.0269,108400.0
2008-10-30 11:50:00,17.42,17.42,17.33,17.36,72200.0,14.0189,14.0189,13.9464,13.9706,72200.0
2008-10-30 11:55:00,17.35,17.4,17.34,17.38,19000.0,13.9625,14.0028,13.9545,13.9867,19000.0
2008-10-30 12:00:00,17.35,17.36,17.27,17.35,37800.0,13.9625,13.9706,13.8981,13.9625,37800.0
2008-10-30 12:05:00,17.35,17.38,17.24,17.25,57000.0,13.9625,13.9867,13.874,13.8821,57000.0
2008-10-30 12:10:00,17.25,17.29,17.25,17.28,30000.0,13.8821,13.9142,13.8821,13.9062,30000.0
2008-10-30 12:15:00,17.28,17.34,17.23,17.33,58400.0,13.9062,13.9545,13.866,13.9464,58400.0
2008-10-30 12:20:00,17.33,17.35,17.24,17.25,66800.0,13.9464,13.9625,13.874,13.8821,66800.0
2008-10-30 12:25:00,17.25,17.3,17.21,17.27,77600.0,13.8821,13.9223,13.8499,13.8981,77600.0
2008-10-30 12:30:00,17.27,17.43,17.27,17.43,37800.0,13.8981,14.0269,13.8981,14.0269,37800.0
2008-10-30 12:35:00,17.42,17.42,17.36,17.37,23000.0,14.0189,14.0189,13.9706,13.9786,23000.0
2008-10-30 12:40:00,17.36,17.36,17.29,17.31,17400.0,13.9706,13.9706,13.9142,13.9303,17400.0
2008-10-30 12:45:00,17.32,17.32,17.27,17.29,13600.0,13.9384,13.9384,13.8981,13.9142,13600.0
2008-10-30 12:50:00,17.28,17.28,17.25,17.27,16400.0,13.9062,13.9062,13.8821,13.8981,16400.0
2008-10-30 12:55:00,17.26,17.27,17.23,17.25,31600.0,13.8901,13.8981,13.866,13.8821,31600.0
2008-10-30 13:00:00,17.24,17.24,17.2,17.24,45800.0,13.874,13.874,13.8418,13.874,45800.0
2008-10-30 13:05:00,17.24,17.27,17.22,17.25,52800.0,13.874,13.8981,13.8579,13.8821,52800.0
2008-10-30 13:10:00,17.25,17.33,17.25,17.3,44800.0,13.8821,13.9464,13.8821,13.9223,44800.0
2008-10-30 13:15:00,17.29,17.35,17.27,17.31,23800.0,13.9142,13.9625,13.8981,13.9303,23800.0
2008-10-30 13:20:00,17.32,17.32,17.26,17.26,39600.0,13.9384,13.9384,13.8901,13.8901,39600.0
2008-10-30 13:25:00,17.28,17.3,17.22,17.23,60800.0,13.9062,13.9223,13.8579,13.866,60800.0
2008-10-30 13:30:00,17.22,17.27,17.22,17.27,26800.0,13.8579,13.8981,13.8579,13.8981,26800.0
2008-10-30 13:35:00,17.27,17.35,17.27,17.34,23400.0,13.8981,13.9625,13.8981,13.9545,23400.0
2008-10-30 13:40:00,17.34,17.35,17.22,17.25,42400.0,13.9545,13.9625,13.8579,13.8821,42400.0
2008-10-30 13:45:00,17.25,17.27,17.24,17.24,22200.0,13.8821,13.8981,13.874,13.874,22200.0
2008-10-30 13:50:00,17.24,17.3,17.24,17.25,24200.0,13.874,13.9223,13.874,13.8821,24200.0
2008-10-30 13:55:00,17.25,17.35,17.25,17.33,24600.0,13.8821,13.9625,13.8821,13.9464,24600.0
2008-10-30 14:00:00,17.32,17.34,17.32,17.32,26800.0,13.9384,13.9545,13.9384,13.9384,26800.0
2008-10-30 14:05:00,17.32,17.36,17.32,17.32,31200.0,13.9384,13.9706,13.9384,13.9384,31200.0
2008-10-30 14:10:00,17.33,17.35,17.29,17.31,25800.0,13.9464,13.9625,13.9142,13.9303,25800.0
2008-10-30 14:15:00,17.31,17.33,17.24,17.25,40200.0,13.9303,13.9464,13.874,13.8821,40200.0
2008-10-30 14:20:00,17.26,17.3,17.25,17.3,97600.0,13.8901,13.9223,13.8821,13.9223,97600.0
2008-10-30 14:25:00,17.3,17.31,17.28,17.29,86600.0,13.9223,13.9303,13.9062,13.9142,86600.0
2008-10-30 14:30:00,17.29,17.36,17.25,17.34,57400.0,13.9142,13.9706,13.8821,13.9545,57400.0
2008-10-30 14:35:00,17.34,17.4,17.33,17.35,34000.0,13.9545,14.0028,13.9464,13.9625,34000.0
2008-10-30 14:40:00,17.37,17.42,17.28,17.3,56400.0,13.9786,14.0189,13.9062,13.9223,56400.0
2008-10-30 14:45:00,17.3,17.37,17.29,17.37,35600.0,13.9223,13.9786,13.9142,13.9786,35600.0
2008-10-30 14:50:00,17.38,17.38,17.32,17.33,38600.0,13.9867,13.9867,13.9384,13.9464,38600.0
2008-10-30 14:55:00,17.33,17.38,17.31,17.37,42800.0,13.9464,13.9867,13.9303,13.9786,42800.0
2008-10-30 15:00:00,17.37,17.38,17.33,17.38,61600.0,13.9786,13.9867,13.9464,13.9867,61600.0
2008-10-30 15:05:00,17.36,17.4,17.34,17.34,89200.0,13.9706,14.0028,13.9545,13.9545,89200.0
2008-10-30 15:10:00,17.35,17.35,17.25,17.25,125400.0,13.9625,13.9625,13.8821,13.8821,125400.0
2008-10-30 15:15:00,17.25,17.27,17.17,17.19,137600.0,13.8821,13.8981,13.8177,13.8338,137600.0
2008-10-30 15:20:00,17.18,17.22,17.1,17.21,127200.0,13.8257,13.8579,13.7613,13.8499,127200.0
2008-10-30 15:25:00,17.21,17.4,17.18,17.37,224600.0,13.8499,14.0028,13.8257,13.9786,224600.0
2008-10-30 15:30:00,17.39,17.41,17.3,17.34,97200.0,13.9947,14.0108,13.9223,13.9545,97200.0
2008-10-30 15:35:00,17.34,17.39,17.28,17.36,130000.0,13.9545,13.9947,13.9062,13.9706,130000.0
2008-10-30 15:40:00,17.36,17.38,17.24,17.29,220400.0,13.9706,13.9867,13.874,13.9142,220400.0
2008-10-30 15:45:00,17.29,17.34,17.24,17.31,148200.0,13.9142,13.9545,13.874,13.9303,148200.0
2008-10-30 15:50:00,17.31,17.39,17.26,17.38,120200.0,13.9303,13.9947,13.8901,13.9867,120200.0
2008-10-30 15:55:00,17.38,17.52,17.37,17.46,201200.0,13.9867,14.0993,13.9786,14.0511,201200.0
2008-10-31 09:30:00,17.37,17.5,17.25,17.5,35200.0,13.9786,14.0832,13.8821,14.0832,35200.0
2008-10-31 09:35:00,17.47,17.57,17.41,17.57,29000.0,14.0591,14.1396,14.0108,14.1396,29000.0
2008-10-31 09:40:00,17.58,17.58,17.38,17.38,22400.0,14.1476,14.1476,13.9867,13.9867,22400.0
2008-10-31 09:45:00,17.36,17.37,17.29,17.36,27600.0,13.9706,13.9786,13.9142,13.9706,27600.0
2008-10-31 09:50:00,17.34,17.38,17.17,17.17,63600.0,13.9545,13.9867,13.8177,13.8177,63600.0
2008-10-31 09:55:00,17.17,17.24,17.13,17.21,43600.0,13.8177,13.874,13.7855,13.8499,43600.0
2008-10-31 10:00:00,17.2,17.22,17.16,17.19,62800.0,13.8418,13.8579,13.8096,13.8338,62800.0
2008-10-31 10:05:00,17.19,17.21,17.15,17.21,76000.0,13.8338,13.8499,13.8016,13.8499,76000.0
2008-10-31 10:10:00,17.21,17.25,17.17,17.23,42400.0,13.8499,13.8821,13.8177,13.866,42400.0
2008-10-31 10:15:00,17.24,17.25,17.2,17.23,29200.0,13.874,13.8821,13.8418,13.866,29200.0
2008-10-31 10:20:00,17.23,17.25,17.18,17.22,35800.0,13.866,13.8821,13.8257,13.8579,35800.0
2008-10-31 10:25:00,17.22,17.24,17.12,17.13,33800.0,13.8579,13.874,13.7774,13.7855,33800.0
2008-10-31 10:30:00,17.13,17.15,17.03,17.03,32800.0,13.7855,13.8016,13.705,13.705,32800.0
2008-10-31 10:35:00,17.03,17.04,16.94,16.99,49000.0,13.705,13.7131,13.6326,13.6728,49000.0
2008-10-31 10:40:00,16.98,16.99,16.96,16.98,34200.0,13.6648,13.6728,13.6487,13.6648,34200.0
2008-10-31 10:45:00,16.98,16.98,16.95,16.97,22600.0,13.6648,13.6648,13.6406,13.6567,22600.0
2008-10-31 10:50:00,16.96,16.98,16.94,16.97,19400.0,13.6487,13.6648,13.6326,13.6567,19400.0
2008-10-31 10:55:00,16.97,16.98,16.92,16.96,28400.0,13.6567,13.6648,13.6165,13.6487,28400.0
2008-10-31 11:00:00,16.95,16.96,16.92,16.95,52400.0,13.6406,13.6487,13.6165,13.6406,52400.0
2008-10-31 11:05:00,16.94,16.96,16.91,16.96,46600.0,13.6326,13.6487,13.6084,13.6487,46600.0
2008-10-31 11:10:00,16.95,17.0,16.9,16.93,36200.0,13.6406,13.6809,13.6004,13.6245,36200.0
2008-10-31 11:15:00,16.93,17.0,16.92,16.99,47400.0,13.6245,13.6809,13.6165,13.6728,47400.0
2008-10-31 11:20:00,17.0,17.0,16.99,16.99,58200.0,13.6809,13.6809,13.6728,13.6728,58200.0
2008-10-31 11:25:00,16.99,17.0,16.94,17.0,49200.0,13.6728,13.6809,13.6326,13.6809,49200.0
2008-10-31 11:30:00,17.0,17.07,17.0,17.07,76800.0,13.6809,13.7372,13.6809,13.7372,76800.0
2008-10-31 11:35:00,17.07,17.12,17.06,17.1,34200.0,13.7372,13.7774,13.7291,13.7613,34200.0
2008-10-31 11:40:00,17.11,17.14,17.08,17.11,51800.0,13.7694,13.7935,13.7452,13.7694,51800.0
2008-10-31 11:45:00,17.12,17.14,17.06,17.13,56200.0,13.7774,13.7935,13.7291,13.7855,56200.0
2008-10-31 11:50:00,17.13,17.22,17.13,17.22,41400.0,13.7855,13.8579,13.7855,13.8579,41400.0
2008-10-31 11:55:00,17.23,17.23,17.17,17.18,24000.0,13.866,13.866,13.8177,13.8257,24000.0
2008-10-31 12:00:00,17.19,17.21,17.13,17.18,63600.0,13.8338,13.8499,13.7855,13.8257,63600.0
2008-10-31 12:05:00,17.18,17.25,17.17,17.23,35200.0,13.8257,13.8821,13.8177,13.866,35200.0
2008-10-31 12:10:00,17.22,17.24,17.21,17.23,10600.0,13.8579,13.874,13.8499,13.866,10600.0
2008-10-31 12:15:00,17.23,17.25,17.18,17.23,35400.0,13.866,13.8821,13.8257,13.866,35400.0
2008-10-31 12:20:00,17.23,17.28,17.21,17.27,24800.0,13.866,13.9062,13.8499,13.8981,24800.0
2008-10-31 12:25:00,17.28,17.33,17.26,17.29,23800.0,13.9062,13.9464,13.8901,13.9142,23800.0
2008-10-31 12:30:00,17.29,17.32,17.28,17.32,17800.0,13.9142,13.9384,13.9062,13.9384,17800.0
2008-10-31 12:35:00,17.31,17.4,17.31,17.37,46000.0,13.9303,14.0028,13.9303,13.9786,46000.0
2008-10-31 12:40:00,17.37,17.4,17.36,17.39,16800.0,13.9786,14.0028,13.9706,13.9947,16800.0
2008-10-31 12:45:00,17.38,17.45,17.36,17.45,38000.0,13.9867,14.043,13.9706,14.043,38000.0
2008-10-31 12:50:00,17.45,17.48,17.43,17.48,40800.0,14.043,14.0671,14.0269,14.0671,40800.0
2008-10-31 12:55:00,17.48,17.52,17.47,17.5,54200.0,14.0671,14.0993,14.0591,14.0832,54200.0
2008-10-31 13:00:00,17.5,17.52,17.48,17.5,40400.0,14.0832,14.0993,14.0671,14.0832,40400.0
2008-10-31 13:05:00,17.5,17.54,17.49,17.49,24000.0,14.0832,14.1154,14.0752,14.0752,24000.0
2008-10-31 13:10:00,17.49,17.5,17.46,17.49,17400.0,14.0752,14.0832,14.0511,14.0752,17400.0
2008-10-31 13:15:00,17.49,17.59,17.49,17.59,65200.0,14.0752,14.1557,14.0752,14.1557,65200.0
2008-10-31 13:20:00,17.58,17.73,17.58,17.68,107000.0,14.1476,14.2683,14.1476,14.2281,107000.0
2008-10-31 13:25:00,17.68,17.69,17.63,17.65,32000.0,14.2281,14.2361,14.1879,14.204,32000.0
2008-10-31 13:30:00,17.66,17.83,17.61,17.8,76400.0,14.212,14.3488,14.1718,14.3247,76400.0
2008-10-31 13:35:00,17.8,17.84,17.76,17.83,41000.0,14.3247,14.3569,14.2925,14.3488,41000.0
2008-10-31 13:40:00,17.83,17.84,17.77,17.79,35200.0,14.3488,14.3569,14.3005,14.3166,35200.0
2008-10-31 13:45:00,17.8,17.8,17.74,17.77,41600.0,14.3247,14.3247,14.2764,14.3005,41600.0
2008-10-31 13:50:00,17.77,17.8,17.75,17.76,35200.0,14.3005,14.3247,14.2844,14.2925,35200.0
2008-10-31 13:55:00,17.77,17.85,17.77,17.83,36600.0,14.3005,14.3649,14.3005,14.3488,36600.0
2008-10-31 14:00:00,17.83,17.89,17.81,17.81,66600.0,14.3488,14.3971,14.3327,14.3327,66600.0
2008-10-31 14:05:00,17.81,17.97,17.81,17.93,92200.0,14.3327,14.4615,14.3327,14.4293,92200.0
2008-10-31 14:10:00,17.93,18.0,17.91,17.91,40200.0,14.4293,14.4856,14.4132,14.4132,40200.0
2008-10-31 14:15:00,17.9,17.9,17.81,17.82,31000.0,14.4051,14.4051,14.3327,14.3408,31000.0
2008-10-31 14:20:00,17.83,17.83,17.76,17.79,25200.0,14.3488,14.3488,14.2925,14.3166,25200.0
2008-10-31 14:25:00,17.79,17.83,17.79,17.81,23000.0,14.3166,14.3488,14.3166,14.3327,23000.0
2008-10-31 14:30:00,17.81,17.83,17.73,17.81,39400.0,14.3327,14.3488,14.2683,14.3327,39400.0
2008-10-31 14:35:00,17.81,17.86,17.81,17.84,27800.0,14.3327,14.373,14.3327,14.3569,27800.0
2008-10-31 14:40:00,17.84,17.84,17.8,17.83,17400.0,14.3569,14.3569,14.3247,14.3488,17400.0
2008-10-31 14:45:00,17.84,17.85,17.79,17.81,27000.0,14.3569,14.3649,14.3166,14.3327,27000.0
2008-10-31 14:50:00,17.82,17.87,17.78,17.81,36600.0,14.3408,14.381,14.3086,14.3327,36600.0
2008-10-31 14:55:00,17.81,17.83,17.78,17.8,47200.0,14.3327,14.3488,14.3086,14.3247,47200.0
2008-10-31 15:00:00,17.8,17.86,17.8,17.85,27800.0,14.3247,14.373,14.3247,14.3649,27800.0
2008-10-31 15:05:00,17.85,17.86,17.77,17.85,41800.0,14.3649,14.373,14.3005,14.3649,41800.0
2008-10-31 15:10:00,17.86,17.86,17.77,17.79,48200.0,14.373,14.373,14.3005,14.3166,48200.0
2008-10-31 15:15:00,17.77,17.78,17.68,17.68,36200.0,14.3005,14.3086,14.2281,14.2281,36200.0
2008-10-31 15:20:00,17.67,17.73,17.63,17.71,57800.0,14.2201,14.2683,14.1879,14.2522,57800.0
2008-10-31 15:25:00,17.7,17.7,17.61,17.66,89400.0,14.2442,14.2442,14.1718,14.212,89400.0
2008-10-31 15:30:00,17.65,17.77,17.64,17.77,102000.0,14.204,14.3005,14.1959,14.3005,102000.0
2008-10-31 15:35:00,17.77,17.81,17.71,17.78,63800.0,14.3005,14.3327,14.2522,14.3086,63800.0
2008-10-31 15:40:00,17.79,17.83,17.68,17.8,177800.0,14.3166,14.3488,14.2281,14.3247,177800.0
2008-10-31 15:45:00,17.8,17.82,17.71,17.76,105000.0,14.3247,14.3408,14.2522,14.2925,105000.0
2008-10-31 15:50:00,17.75,17.85,17.74,17.78,208000.0,14.2844,14.3649,14.2764,14.3086,208000.0
2008-10-31 15:55:00,17.77,18.05,17.77,18.02,479000.0,14.3005,14.5259,14.3005,14.5017,479000.0
2008-11-03 09:30:00,17.96,17.97,17.96,17.97,400.0,14.4534,14.4615,14.4534,14.4615,400.0
2008-11-03 09:35:00,18.11,18.14,17.75,17.81,94400.0,14.5741,14.5983,14.2844,14.3327,94400.0
2008-11-03 09:40:00,17.83,17.84,17.75,17.77,40000.0,14.3488,14.3569,14.2844,14.3005,40000.0
2008-11-03 09:45:00,17.79,17.8,17.73,17.77,38400.0,14.3166,14.3247,14.2683,14.3005,38400.0
2008-11-03 09:50:00,17.77,17.83,17.64,17.64,54200.0,14.3005,14.3488,14.1959,14.1959,54200.0
2008-11-03 09:55:00,17.64,17.68,17.58,17.58,35200.0,14.1959,14.2281,14.1476,14.1476,35200.0
2008-11-03 10:00:00,17.59,17.59,17.47,17.52,99200.0,14.1557,14.1557,14.0591,14.0993,99200.0
2008-11-03 10:05:00,17.51,17.55,17.4,17.43,56200.0,14.0913,14.1235,14.0028,14.0269,56200.0
2008-11-03 10:10:00,17.42,17.6,17.39,17.6,62200.0,14.0189,14.1637,13.9947,14.1637,62200.0
2008-11-03 10:15:00,17.6,17.65,17.6,17.63,59000.0,14.1637,14.204,14.1637,14.1879,59000.0
2008-11-03 10:20:00,17.63,17.66,17.6,17.65,25000.0,14.1879,14.212,14.1637,14.204,25000.0
2008-11-03 10:25:00,17.64,17.66,17.61,17.64,31200.0,14.1959,14.212,14.1718,14.1959,31200.0
2008-11-03 10:30:00,17.64,17.71,17.63,17.68,39400.0,14.1959,14.2522,14.1879,14.2281,39400.0
2008-11-03 10:35:00,17.68,17.73,17.67,17.7,10800.0,14.2281,14.2683,14.2201,14.2442,10800.0
2008-11-03 10:40:00,17.71,17.71,17.67,17.68,14400.0,14.2522,14.2522,14.2201,14.2281,14400.0
2008-11-03 10:45:00,17.68,17.73,17.66,17.72,14600.0,14.2281,14.2683,14.212,14.2603,14600.0
2008-11-03 10:50:00,17.72,17.75,17.72,17.73,11400.0,14.2603,14.2844,14.2603,14.2683,11400.0
2008-11-03 10:55:00,17.74,17.74,17.69,17.7,13200.0,14.2764,14.2764,14.2361,14.2442,13200.0
2008-11-03 11:00:00,17.71,17.71,17.66,17.67,14600.0,14.2522,14.2522,14.212,14.2201,14600.0
2008-11-03 11:05:00,17.67,17.68,17.61,17.65,18200.0,14.2201,14.2281,14.1718,14.204,18200.0
2008-11-03 11:10:00,17.64,17.65,17.61,17.61,16800.0,14.1959,14.204,14.1718,14.1718,16800.0
2008-11-03 11:15:00,17.62,17.65,17.61,17.63,15400.0,14.1798,14.204,14.1718,14.1879,15400.0
2008-11-03 11:20:00,17.63,17.66,17.62,17.62,21200.0,14.1879,14.212,14.1798,14.1798,21200.0
2008-11-03 11:25:00,17.63,17.67,17.62,17.67,11200.0,14.1879,14.2201,14.1798,14.2201,11200.0
2008-11-03 11:30:00,17.66,17.67,17.65,17.66,8400.0,14.212,14.2201,14.204,14.212,8400.0
2008-11-03 11:35:00,17.67,17.68,17.64,17.64,11200.0,14.2201,14.2281,14.1959,14.1959,11200.0
2008-11-03 11:40:00,17.63,17.66,17.61,17.63,41400.0,14.1879,14.212,14.1718,14.1879,41400.0
2008-11-03 11:45:00,17.63,17.65,17.61,17.63,29400.0,14.1879,14.204,14.1718,14.1879,29400.0
2008-11-03 11:50:00,17.63,17.65,17.61,17.64,36200.0,14.1879,14.204,14.1718,14.1959,36200.0
2008-11-03 11:55:00,17.65,17.66,17.63,17.63,10800.0,14.204,14.212,14.1879,14.1879,10800.0
2008-11-03 12:00:00,17.63,17.65,17.62,17.63,31600.0,14.1879,14.204,14.1798,14.1879,31600.0
2008-11-03 12:05:00,17.64,17.64,17.61,17.63,17800.0,14.1959,14.1959,14.1718,14.1879,17800.0
2008-11-03 12:10:00,17.63,17.65,17.61,17.64,22200.0,14.1879,14.204,14.1718,14.1959,22200.0
2008-11-03 12:15:00,17.63,17.63,17.58,17.6,23200.0,14.1879,14.1879,14.1476,14.1637,23200.0
2008-11-03 12:20:00,17.61,17.61,17.54,17.54,12400.0,14.1718,14.1718,14.1154,14.1154,12400.0
2008-11-03 12:25:00,17.54,17.56,17.52,17.55,33400.0,14.1154,14.1315,14.0993,14.1235,33400.0
2008-11-03 12:30:00,17.55,17.59,17.54,17.57,15400.0,14.1235,14.1557,14.1154,14.1396,15400.0
2008-11-03 12:35:00,17.58,17.59,17.56,17.59,12400.0,14.1476,14.1557,14.1315,14.1557,12400.0
2008-11-03 12:40:00,17.59,17.6,17.58,17.59,12200.0,14.1557,14.1637,14.1476,14.1557,12200.0
2008-11-03 12:45:00,17.59,17.6,17.56,17.56,8200.0,14.1557,14.1637,14.1315,14.1315,8200.0
2008-11-03 12:50:00,17.56,17.57,17.53,17.53,18000.0,14.1315,14.1396,14.1074,14.1074,18000.0
2008-11-03 12:55:00,17.54,17.54,17.51,17.52,22600.0,14.1154,14.1154,14.0913,14.0993,22600.0
2008-11-03 13:00:00,17.53,17.56,17.52,17.55,20000.0,14.1074,14.1315,14.0993,14.1235,20000.0
2008-11-03 13:05:00,17.56,17.56,17.51,17.51,18000.0,14.1315,14.1315,14.0913,14.0913,18000.0
2008-11-03 13:10:00,17.51,17.58,17.5,17.56,13000.0,14.0913,14.1476,14.0832,14.1315,13000.0
2008-11-03 13:15:00,17.57,17.58,17.53,17.55,24000.0,14.1396,14.1476,14.1074,14.1235,24000.0
2008-11-03 13:20:00,17.55,17.58,17.55,17.57,26200.0,14.1235,14.1476,14.1235,14.1396,26200.0
2008-11-03 13:25:00,17.57,17.58,17.5,17.5,27200.0,14.1396,14.1476,14.0832,14.0832,27200.0
2008-11-03 13:30:00,17.5,17.5,17.48,17.49,17800.0,14.0832,14.0832,14.0671,14.0752,17800.0
2008-11-03 13:35:00,17.48,17.52,17.48,17.5,8400.0,14.0671,14.0993,14.0671,14.0832,8400.0
2008-11-03 13:40:00,17.5,17.5,17.47,17.47,15600.0,14.0832,14.0832,14.0591,14.0591,15600.0
2008-11-03 13:45:00,17.48,17.49,17.46,17.47,9400.0,14.0671,14.0752,14.0511,14.0591,9400.0
2008-11-03 13:50:00,17.48,17.48,17.46,17.47,11000.0,14.0671,14.0671,14.0511,14.0591,11000.0
2008-11-03 13:55:00,17.48,17.48,17.41,17.43,23200.0,14.0671,14.0671,14.0108,14.0269,23200.0
2008-11-03 14:00:00,17.43,17.45,17.4,17.41,34600.0,14.0269,14.043,14.0028,14.0108,34600.0
2008-11-03 14:05:00,17.41,17.42,17.4,17.4,18400.0,14.0108,14.0189,14.0028,14.0028,18400.0
2008-11-03 14:10:00,17.4,17.41,17.36,17.41,45200.0,14.0028,14.0108,13.9706,14.0108,45200.0
2008-11-03 14:15:00,17.41,17.43,17.4,17.41,49400.0,14.0108,14.0269,14.0028,14.0108,49400.0
2008-11-03 14:20:00,17.41,17.46,17.41,17.46,24800.0,14.0108,14.0511,14.0108,14.0511,24800.0
2008-11-03 14:25:00,17.45,17.48,17.45,17.48,17600.0,14.043,14.0671,14.043,14.0671,17600.0
2008-11-03 14:30:00,17.49,17.5,17.48,17.48,32400.0,14.0752,14.0832,14.0671,14.0671,32400.0
2008-11-03 14:35:00,17.47,17.52,17.47,17.49,22000.0,14.0591,14.0993,14.0591,14.0752,22000.0
2008-11-03 14:40:00,17.49,17.5,17.47,17.5,14400.0,14.0752,14.0832,14.0591,14.0832,14400.0
2008-11-03 14:45:00,17.5,17.57,17.5,17.56,18600.0,14.0832,14.1396,14.0832,14.1315,18600.0
2008-11-03 14:50:00,17.55,17.56,17.5,17.5,31400.0,14.1235,14.1315,14.0832,14.0832,31400.0
2008-11-03 14:55:00,17.5,17.5,17.48,17.48,28200.0,14.0832,14.0832,14.0671,14.0671,28200.0
2008-11-03 15:00:00,17.48,17.49,17.44,17.45,46800.0,14.0671,14.0752,14.035,14.043,46800.0
2008-11-03 15:05:00,17.45,17.47,17.43,17.46,26800.0,14.043,14.0591,14.0269,14.0511,26800.0
2008-11-03 15:10:00,17.46,17.5,17.43,17.43,39600.0,14.0511,14.0832,14.0269,14.0269,39600.0
2008-11-03 15:15:00,17.43,17.49,17.43,17.45,29800.0,14.0269,14.0752,14.0269,14.043,29800.0
2008-11-03 15:20:00,17.44,17.45,17.42,17.45,30000.0,14.035,14.043,14.0189,14.043,30000.0
2008-11-03 15:25:00,17.44,17.5,17.43,17.47,43800.0,14.035,14.0832,14.0269,14.0591,43800.0
2008-11-03 15:30:00,17.49,17.54,17.46,17.5,37400.0,14.0752,14.1154,14.0511,14.0832,37400.0
2008-11-03 15:35:00,17.51,17.54,17.5,17.51,57200.0,14.0913,14.1154,14.0832,14.0913,57200.0
2008-11-03 15:40:00,17.52,17.55,17.47,17.47,101200.0,14.0993,14.1235,14.0591,14.0591,101200.0
2008-11-03 15:45:00,17.47,17.61,17.47,17.58,69600.0,14.0591,14.1718,14.0591,14.1476,69600.0
2008-11-03 15:50:00,17.58,17.6,17.52,17.52,44400.0,14.1476,14.1637,14.0993,14.0993,44400.0
2008-11-03 15:55:00,17.52,17.54,17.5,17.53,81800.0,14.0993,14.1154,14.0832,14.1074,81800.0
2008-11-04 09:30:00,17.74,17.92,17.66,17.7,2000.0,14.2764,14.4212,14.212,14.2442,2000.0
2008-11-04 09:35:00,17.9,17.9,17.72,17.78,2000.0,14.4051,14.4051,14.2603,14.3086,2000.0
2008-11-04 09:40:00,17.72,17.77,17.5,17.55,169000.0,14.2603,14.3005,14.0832,14.1235,169000.0
2008-11-04 09:45:00,17.56,17.56,17.42,17.42,80400.0,14.1315,14.1315,14.0189,14.0189,80400.0
2008-11-04 09:50:00,17.42,17.48,17.41,17.43,51200.0,14.0189,14.0671,14.0108,14.0269,51200.0
2008-11-04 09:55:00,17.44,17.46,17.35,17.4,35000.0,14.035,14.0511,13.9625,14.0028,35000.0
2008-11-04 10:00:00,17.39,17.47,17.39,17.42,39800.0,13.9947,14.0591,13.9947,14.0189,39800.0
2008-11-04 10:05:00,17.43,17.47,17.41,17.47,29000.0,14.0269,14.0591,14.0108,14.0591,29000.0
2008-11-04 10:10:00,17.47,17.49,17.43,17.43,29400.0,14.0591,14.0752,14.0269,14.0269,29400.0
2008-11-04 10:15:00,17.44,17.55,17.43,17.55,26800.0,14.035,14.1235,14.0269,14.1235,26800.0
2008-11-04 10:20:00,17.55,17.59,17.52,17.52,24400.0,14.1235,14.1557,14.0993,14.0993,24400.0
2008-11-04 10:25:00,17.51,17.54,17.49,17.54,31400.0,14.0913,14.1154,14.0752,14.1154,31400.0
2008-11-04 10:30:00,17.54,17.6,17.52,17.59,29600.0,14.1154,14.1637,14.0993,14.1557,29600.0
2008-11-04 10:35:00,17.6,17.63,17.57,17.61,25400.0,14.1637,14.1879,14.1396,14.1718,25400.0
2008-11-04 10:40:00,17.62,17.64,17.59,17.64,45400.0,14.1798,14.1959,14.1557,14.1959,45400.0
2008-11-04 10:45:00,17.63,17.69,17.63,17.68,46400.0,14.1879,14.2361,14.1879,14.2281,46400.0
2008-11-04 10:50:00,17.68,17.7,17.65,17.7,42400.0,14.2281,14.2442,14.204,14.2442,42400.0
2008-11-04 10:55:00,17.7,17.71,17.64,17.65,30800.0,14.2442,14.2522,14.1959,14.204,30800.0
2008-11-04 11:00:00,17.65,17.72,17.64,17.71,29000.0,14.204,14.2603,14.1959,14.2522,29000.0
2008-11-04 11:05:00,17.73,17.73,17.66,17.66,31800.0,14.2683,14.2683,14.212,14.212,31800.0
2008-11-04 11:10:00,17.67,17.67,17.65,17.65,27600.0,14.2201,14.2201,14.204,14.204,27600.0
2008-11-04 11:15:00,17.65,17.7,17.65,17.69,41600.0,14.204,14.2442,14.204,14.2361,41600.0
2008-11-04 11:20:00,17.69,17.76,17.69,17.74,39800.0,14.2361,14.2925,14.2361,14.2764,39800.0
2008-11-04 11:25:00,17.74,17.74,17.72,17.73,28000.0,14.2764,14.2764,14.2603,14.2683,28000.0
2008-11-04 11:30:00,17.73,17.77,17.71,17.76,89200.0,14.2683,14.3005,14.2522,14.2925,89200.0
2008-11-04 11:35:00,17.77,17.81,17.75,17.8,34800.0,14.3005,14.3327,14.2844,14.3247,34800.0
2008-11-04 11:40:00,17.79,17.83,17.78,17.81,50400.0,14.3166,14.3488,14.3086,14.3327,50400.0
2008-11-04 11:45:00,17.81,17.81,17.76,17.77,25400.0,14.3327,14.3327,14.2925,14.3005,25400.0
2008-11-04 11:50:00,17.77,17.8,17.75,17.77,29200.0,14.3005,14.3247,14.2844,14.3005,29200.0
2008-11-04 11:55:00,17.76,17.76,17.7,17.7,184200.0,14.2925,14.2925,14.2442,14.2442,184200.0
2008-11-04 12:00:00,17.71,17.72,17.65,17.67,34200.0,14.2522,14.2603,14.204,14.2201,34200.0
2008-11-04 12:05:00,17.66,17.71,17.64,17.71,35800.0,14.212,14.2522,14.1959,14.2522,35800.0
2008-11-04 12:10:00,17.72,17.75,17.7,17.74,41400.0,14.2603,14.2844,14.2442,14.2764,41400.0
2008-11-04 12:15:00,17.75,17.78,17.75,17.76,24200.0,14.2844,14.3086,14.2844,14.2925,24200.0
2008-11-04 12:20:00,17.75,17.8,17.75,17.78,16800.0,14.2844,14.3247,14.2844,14.3086,16800.0
2008-11-04 12:25:00,17.78,17.83,17.78,17.83,60400.0,14.3086,14.3488,14.3086,14.3488,60400.0
2008-11-04 12:30:00,17.83,17.85,17.79,17.84,35200.0,14.3488,14.3649,14.3166,14.3569,35200.0
2008-11-04 12:35:00,17.84,17.85,17.81,17.83,20400.0,14.3569,14.3649,14.3327,14.3488,20400.0
2008-11-04 12:40:00,17.83,17.86,17.81,17.86,55000.0,14.3488,14.373,14.3327,14.373,55000.0
2008-11-04 12:45:00,17.86,18.01,17.85,18.0,276200.0,14.373,14.4937,14.3649,14.4856,276200.0
2008-11-04 12:50:00,18.0,18.02,17.96,17.96,70400.0,14.4856,14.5017,14.4534,14.4534,70400.0
2008-11-04 12:55:00,17.96,17.96,17.88,17.88,68000.0,14.4534,14.4534,14.3891,14.3891,68000.0
2008-11-04 13:00:00,17.88,17.89,17.86,17.88,31000.0,14.3891,14.3971,14.373,14.3891,31000.0
2008-11-04 13:05:00,17.89,17.89,17.87,17.88,20400.0,14.3971,14.3971,14.381,14.3891,20400.0
2008-11-04 13:10:00,17.88,17.89,17.83,17.88,35400.0,14.3891,14.3971,14.3488,14.3891,35400.0
2008-11-04 13:15:00,17.87,17.92,17.86,17.9,35000.0,14.381,14.4212,14.373,14.4051,35000.0
2008-11-04 13:20:00,17.9,17.96,17.89,17.93,38800.0,14.4051,14.4534,14.3971,14.4293,38800.0
2008-11-04 13:25:00,17.94,17.94,17.92,17.93,25400.0,14.4373,14.4373,14.4212,14.4293,25400.0
2008-11-04 13:30:00,17.94,17.97,17.93,17.96,45000.0,14.4373,14.4615,14.4293,14.4534,45000.0
2008-11-04 13:35:00,17.96,17.97,17.95,17.96,17800.0,14.4534,14.4615,14.4454,14.4534,17800.0
2008-11-04 13:40:00,17.96,17.97,17.95,17.96,13000.0,14.4534,14.4615,14.4454,14.4534,13000.0
2008-11-04 13:45:00,17.95,17.98,17.95,17.96,21600.0,14.4454,14.4695,14.4454,14.4534,21600.0
2008-11-04 13:50:00,17.97,17.97,17.93,17.93,12000.0,14.4615,14.4615,14.4293,14.4293,12000.0
2008-11-04 13:55:00,17.93,17.96,17.93,17.94,27200.0,14.4293,14.4534,14.4293,14.4373,27200.0
2008-11-04 14:00:00,17.93,17.94,17.9,17.9,22800.0,14.4293,14.4373,14.4051,14.4051,22800.0
2008-11-04 14:05:00,17.9,17.91,17.88,17.9,51000.0,14.4051,14.4132,14.3891,14.4051,51000.0
2008-11-04 14:10:00,17.9,17.92,17.89,17.92,34000.0,14.4051,14.4212,14.3971,14.4212,34000.0
2008-11-04 14:15:00,17.91,17.99,17.91,17.98,99400.0,14.4132,14.4776,14.4132,14.4695,99400.0
2008-11-04 14:20:00,17.97,18.05,17.97,18.04,79800.0,14.4615,14.5259,14.4615,14.5178,79800.0
2008-11-04 14:25:00,18.04,18.13,18.03,18.11,143800.0,14.5178,14.5902,14.5098,14.5741,143800.0
2008-11-04 14:30:00,18.12,18.15,18.11,18.13,83000.0,14.5822,14.6063,14.5741,14.5902,83000.0
2008-11-04 14:35:00,18.13,18.18,18.1,18.16,95400.0,14.5902,14.6305,14.5661,14.6144,95400.0
2008-11-04 14:40:00,18.17,18.28,18.17,18.26,114400.0,14.6224,14.711,14.6224,14.6949,114400.0
2008-11-04 14:45:00,18.25,18.3,18.25,18.29,81400.0,14.6868,14.727,14.6868,14.719,81400.0
2008-11-04 14:50:00,18.28,18.3,18.24,18.26,119000.0,14.711,14.727,14.6788,14.6949,119000.0
2008-11-04 14:55:00,18.25,18.3,18.25,18.26,63400.0,14.6868,14.727,14.6868,14.6949,63400.0
2008-11-04 15:00:00,18.27,18.27,18.24,18.25,94200.0,14.7029,14.7029,14.6788,14.6868,94200.0
2008-11-04 15:05:00,18.24,18.29,18.24,18.27,87600.0,14.6788,14.719,14.6788,14.7029,87600.0
2008-11-04 15:10:00,18.27,18.42,18.25,18.41,175200.0,14.7029,14.8236,14.6868,14.8156,175200.0
2008-11-04 15:15:00,18.42,18.48,18.37,18.4,160400.0,14.8236,14.8719,14.7834,14.8075,160400.0
2008-11-04 15:20:00,18.4,18.4,18.3,18.36,75800.0,14.8075,14.8075,14.727,14.7753,75800.0
2008-11-04 15:25:00,18.36,18.36,18.26,18.26,60000.0,14.7753,14.7753,14.6949,14.6949,60000.0
2008-11-04 15:30:00,18.26,18.35,18.25,18.34,88800.0,14.6949,14.7673,14.6868,14.7592,88800.0
2008-11-04 15:35:00,18.34,18.35,18.31,18.31,72200.0,14.7592,14.7673,14.7351,14.7351,72200.0
2008-11-04 15:40:00,18.31,18.37,18.27,18.35,141600.0,14.7351,14.7834,14.7029,14.7673,141600.0
2008-11-04 15:45:00,18.35,18.48,18.35,18.39,174800.0,14.7673,14.8719,14.7673,14.7995,174800.0
2008-11-04 15:50:00,18.39,18.45,18.34,18.41,180400.0,14.7995,14.8478,14.7592,14.8156,180400.0
2008-11-04 15:55:00,18.41,18.49,18.4,18.42,209800.0,14.8156,14.88,14.8075,14.8236,209800.0
2008-11-05 09:30:00,18.18,18.18,18.0,18.0,1000.0,14.6305,14.6305,14.4856,14.4856,1000.0
2008-11-05 09:35:00,18.15,18.17,17.99,18.07,57800.0,14.6063,14.6224,14.4776,14.542,57800.0
2008-11-05 09:40:00,18.06,18.07,17.9,17.92,37600.0,14.5339,14.542,14.4051,14.4212,37600.0
2008-11-05 09:45:00,17.91,18.07,17.9,18.04,33200.0,14.4132,14.542,14.4051,14.5178,33200.0
2008-11-05 09:50:00,18.04,18.07,18.0,18.02,35400.0,14.5178,14.542,14.4856,14.5017,35400.0
2008-11-05 09:55:00,18.0,18.04,17.95,17.96,52800.0,14.4856,14.5178,14.4454,14.4534,52800.0
2008-11-05 10:00:00,17.93,18.05,17.93,18.01,32200.0,14.4293,14.5259,14.4293,14.4937,32200.0
2008-11-05 10:05:00,18.02,18.03,17.96,18.03,44600.0,14.5017,14.5098,14.4534,14.5098,44600.0
2008-11-05 10:10:00,18.03,18.09,18.0,18.05,51400.0,14.5098,14.558,14.4856,14.5259,51400.0
2008-11-05 10:15:00,18.05,18.05,18.02,18.03,37400.0,14.5259,14.5259,14.5017,14.5098,37400.0
2008-11-05 10:20:00,18.02,18.04,17.95,17.96,77200.0,14.5017,14.5178,14.4454,14.4534,77200.0
2008-11-05 10:25:00,17.96,17.97,17.92,17.92,48600.0,14.4534,14.4615,14.4212,14.4212,48600.0
2008-11-05 10:30:00,17.91,17.95,17.88,17.9,55600.0,14.4132,14.4454,14.3891,14.4051,55600.0
2008-11-05 10:35:00,17.9,17.91,17.8,17.8,37400.0,14.4051,14.4132,14.3247,14.3247,37400.0
2008-11-05 10:40:00,17.8,17.85,17.79,17.79,34600.0,14.3247,14.3649,14.3166,14.3166,34600.0
2008-11-05 10:45:00,17.8,17.81,17.79,17.8,24800.0,14.3247,14.3327,14.3166,14.3247,24800.0
2008-11-05 10:50:00,17.8,17.83,17.72,17.76,29000.0,14.3247,14.3488,14.2603,14.2925,29000.0
2008-11-05 10:55:00,17.76,17.78,17.68,17.69,43600.0,14.2925,14.3086,14.2281,14.2361,43600.0
2008-11-05 11:00:00,17.69,17.71,17.67,17.67,61400.0,14.2361,14.2522,14.2201,14.2201,61400.0
2008-11-05 11:05:00,17.67,17.77,17.66,17.75,47600.0,14.2201,14.3005,14.212,14.2844,47600.0
2008-11-05 11:10:00,17.74,17.77,17.73,17.74,31000.0,14.2764,14.3005,14.2683,14.2764,31000.0
2008-11-05 11:15:00,17.74,17.75,17.72,17.73,27400.0,14.2764,14.2844,14.2603,14.2683,27400.0
2008-11-05 11:20:00,17.74,17.74,17.68,17.68,30000.0,14.2764,14.2764,14.2281,14.2281,30000.0
2008-11-05 11:25:00,17.7,17.7,17.65,17.66,22600.0,14.2442,14.2442,14.204,14.212,22600.0
2008-11-05 11:30:00,17.66,17.69,17.64,17.68,63200.0,14.212,14.2361,14.1959,14.2281,63200.0
2008-11-05 11:35:00,17.68,17.75,17.64,17.74,70200.0,14.2281,14.2844,14.1959,14.2764,70200.0
2008-11-05 11:40:00,17.74,17.75,17.67,17.68,27000.0,14.2764,14.2844,14.2201,14.2281,27000.0
2008-11-05 11:45:00,17.7,17.7,17.65,17.66,24800.0,14.2442,14.2442,14.204,14.212,24800.0
2008-11-05 11:50:00,17.66,17.69,17.62,17.69,28800.0,14.212,14.2361,14.1798,14.2361,28800.0
2008-11-05 11:55:00,17.69,17.72,17.68,17.71,16400.0,14.2361,14.2603,14.2281,14.2522,16400.0
2008-11-05 12:00:00,17.7,17.73,17.7,17.73,12600.0,14.2442,14.2683,14.2442,14.2683,12600.0
2008-11-05 12:05:00,17.73,17.73,17.7,17.7,32200.0,14.2683,14.2683,14.2442,14.2442,32200.0
2008-11-05 12:10:00,17.7,17.7,17.64,17.66,49800.0,14.2442,14.2442,14.1959,14.212,49800.0
2008-11-05 12:15:00,17.65,17.65,17.61,17.65,21400.0,14.204,14.204,14.1718,14.204,21400.0
2008-11-05 12:20:00,17.64,17.65,17.61,17.61,20000.0,14.1959,14.204,14.1718,14.1718,20000.0
2008-11-05 12:25:00,17.61,17.62,17.56,17.58,36600.0,14.1718,14.1798,14.1315,14.1476,36600.0
2008-11-05 12:30:00,17.58,17.61,17.56,17.57,30400.0,14.1476,14.1718,14.1315,14.1396,30400.0
2008-11-05 12:35:00,17.57,17.57,17.5,17.5,16600.0,14.1396,14.1396,14.0832,14.0832,16600.0
2008-11-05 12:40:00,17.5,17.53,17.5,17.52,25200.0,14.0832,14.1074,14.0832,14.0993,25200.0
2008-11-05 12:45:00,17.52,17.53,17.49,17.5,19000.0,14.0993,14.1074,14.0752,14.0832,19000.0
2008-11-05 12:50:00,17.5,17.5,17.47,17.47,9600.0,14.0832,14.0832,14.0591,14.0591,9600.0
2008-11-05 12:55:00,17.48,17.5,17.48,17.5,16000.0,14.0671,14.0832,14.0671,14.0832,16000.0
2008-11-05 13:00:00,17.5,17.5,17.47,17.49,29800.0,14.0832,14.0832,14.0591,14.0752,29800.0
2008-11-05 13:05:00,17.48,17.5,17.44,17.49,18400.0,14.0671,14.0832,14.035,14.0752,18400.0
2008-11-05 13:10:00,17.48,17.49,17.48,17.49,3800.0,14.0671,14.0752,14.0671,14.0752,3800.0
2008-11-05 13:15:00,17.49,17.49,17.45,17.45,15000.0,14.0752,14.0752,14.043,14.043,15000.0
2008-11-05 13:20:00,17.44,17.44,17.38,17.4,51800.0,14.035,14.035,13.9867,14.0028,51800.0
2008-11-05 13:25:00,17.41,17.41,17.38,17.38,24200.0,14.0108,14.0108,13.9867,13.9867,24200.0
2008-11-05 13:30:00,17.38,17.39,17.34,17.34,31000.0,13.9867,13.9947,13.9545,13.9545,31000.0
2008-11-05 13:35:00,17.34,17.37,17.32,17.36,17000.0,13.9545,13.9786,13.9384,13.9706,17000.0
2008-11-05 13:40:00,17.36,17.41,17.35,17.4,17800.0,13.9706,14.0108,13.9625,14.0028,17800.0
2008-11-05 13:45:00,17.4,17.41,17.39,17.41,24400.0,14.0028,14.0108,13.9947,14.0108,24400.0
2008-11-05 13:50:00,17.4,17.41,17.37,17.38,29200.0,14.0028,14.0108,13.9786,13.9867,29200.0
2008-11-05 13:55:00,17.38,17.39,17.36,17.38,19600.0,13.9867,13.9947,13.9706,13.9867,19600.0
2008-11-05 14:00:00,17.38,17.4,17.35,17.35,29200.0,13.9867,14.0028,13.9625,13.9625,29200.0
2008-11-05 14:05:00,17.35,17.36,17.32,17.32,23000.0,13.9625,13.9706,13.9384,13.9384,23000.0
2008-11-05 14:10:00,17.32,17.35,17.31,17.35,27600.0,13.9384,13.9625,13.9303,13.9625,27600.0
2008-11-05 14:15:00,17.34,17.36,17.33,17.34,24600.0,13.9545,13.9706,13.9464,13.9545,24600.0
2008-11-05 14:20:00,17.34,17.34,17.32,17.33,17400.0,13.9545,13.9545,13.9384,13.9464,17400.0
2008-11-05 14:25:00,17.32,17.34,17.31,17.33,20600.0,13.9384,13.9545,13.9303,13.9464,20600.0
2008-11-05 14:30:00,17.33,17.4,17.32,17.38,44000.0,13.9464,14.0028,13.9384,13.9867,44000.0
2008-11-05 14:35:00,17.38,17.41,17.38,17.4,31200.0,13.9867,14.0108,13.9867,14.0028,31200.0
2008-11-05 14:40:00,17.4,17.41,17.37,17.38,31600.0,14.0028,14.0108,13.9786,13.9867,31600.0
2008-11-05 14:45:00,17.38,17.39,17.37,17.39,26800.0,13.9867,13.9947,13.9786,13.9947,26800.0
2008-11-05 14:50:00,17.37,17.39,17.36,17.38,22200.0,13.9786,13.9947,13.9706,13.9867,22200.0
2008-11-05 14:55:00,17.39,17.41,17.38,17.39,32000.0,13.9947,14.0108,13.9867,13.9947,32000.0
2008-11-05 15:00:00,17.38,17.41,17.36,17.4,26400.0,13.9867,14.0108,13.9706,14.0028,26400.0
2008-11-05 15:05:00,17.41,17.47,17.36,17.36,50800.0,14.0108,14.0591,13.9706,13.9706,50800.0
2008-11-05 15:10:00,17.36,17.37,17.3,17.3,47800.0,13.9706,13.9786,13.9223,13.9223,47800.0
2008-11-05 15:15:00,17.3,17.3,17.27,17.28,41200.0,13.9223,13.9223,13.8981,13.9062,41200.0
2008-11-05 15:20:00,17.28,17.29,17.2,17.24,45400.0,13.9062,13.9142,13.8418,13.874,45400.0
2008-11-05 15:25:00,17.23,17.24,17.19,17.21,33000.0,13.866,13.874,13.8338,13.8499,33000.0
2008-11-05 15:30:00,17.21,17.22,17.16,17.18,68800.0,13.8499,13.8579,13.8096,13.8257,68800.0
2008-11-05 15:35:00,17.18,17.18,17.11,17.13,33200.0,13.8257,13.8257,13.7694,13.7855,33200.0
2008-11-05 15:40:00,17.11,17.15,17.09,17.11,89800.0,13.7694,13.8016,13.7533,13.7694,89800.0
2008-11-05 15:45:00,17.11,17.21,17.09,17.17,152800.0,13.7694,13.8499,13.7533,13.8177,152800.0
2008-11-05 15:50:00,17.17,17.2,17.12,17.15,163800.0,13.8177,13.8418,13.7774,13.8016,163800.0
2008-11-05 15:55:00,17.15,17.17,17.11,17.13,183600.0,13.8016,13.8177,13.7694,13.7855,183600.0
2008-11-06 09:30:00,17.1,17.11,16.99,17.02,3800.0,13.7613,13.7694,13.6728,13.697,3800.0
2008-11-06 09:35:00,17.15,17.18,17.0,17.1,70600.0,13.8016,13.8257,13.6809,13.7613,70600.0
2008-11-06 09:40:00,17.1,17.13,17.07,17.12,36400.0,13.7613,13.7855,13.7372,13.7774,36400.0
2008-11-06 09:45:00,17.12,17.15,17.03,17.03,43000.0,13.7774,13.8016,13.705,13.705,43000.0
2008-11-06 09:50:00,17.02,17.02,16.89,16.89,37600.0,13.697,13.697,13.5923,13.5923,37600.0
2008-11-06 09:55:00,16.89,16.96,16.88,16.96,49400.0,13.5923,13.6487,13.5843,13.6487,49400.0
2008-11-06 10:00:00,16.96,16.96,16.71,16.85,107000.0,13.6487,13.6487,13.4475,13.5602,107000.0
2008-11-06 10:05:00,16.85,16.89,16.77,16.78,58200.0,13.5602,13.5923,13.4958,13.5038,58200.0
2008-11-06 10:10:00,16.78,16.88,16.78,16.85,42800.0,13.5038,13.5843,13.5038,13.5602,42800.0
2008-11-06 10:15:00,16.86,17.02,16.86,17.0,48400.0,13.5682,13.697,13.5682,13.6809,48400.0
2008-11-06 10:20:00,17.0,17.02,16.98,17.01,25000.0,13.6809,13.697,13.6648,13.6889,25000.0
2008-11-06 10:25:00,17.0,17.02,16.86,16.88,28600.0,13.6809,13.697,13.5682,13.5843,28600.0
2008-11-06 10:30:00,16.88,16.9,16.83,16.89,33400.0,13.5843,13.6004,13.5441,13.5923,33400.0
2008-11-06 10:35:00,16.89,16.91,16.82,16.89,38200.0,13.5923,13.6084,13.536,13.5923,38200.0
2008-11-06 10:40:00,16.89,16.89,16.79,16.83,45200.0,13.5923,13.5923,13.5119,13.5441,45200.0
2008-11-06 10:45:00,16.83,16.89,16.83,16.84,27400.0,13.5441,13.5923,13.5441,13.5521,27400.0
2008-11-06 10:50:00,16.84,16.85,16.77,16.82,41400.0,13.5521,13.5602,13.4958,13.536,41400.0
2008-11-06 10:55:00,16.82,16.85,16.81,16.83,18000.0,13.536,13.5602,13.528,13.5441,18000.0
2008-11-06 11:00:00,16.86,16.87,16.79,16.8,25800.0,13.5682,13.5762,13.5119,13.5199,25800.0
2008-11-06 11:05:00,16.8,16.81,16.68,16.7,43800.0,13.5199,13.528,13.4233,13.4394,43800.0
2008-11-06 11:10:00,16.7,16.71,16.67,16.7,37400.0,13.4394,13.4475,13.4153,13.4394,37400.0
2008-11-06 11:15:00,16.72,16.74,16.68,16.72,43600.0,13.4555,13.4716,13.4233,13.4555,43600.0
2008-11-06 11:20:00,16.71,16.72,16.68,16.7,25600.0,13.4475,13.4555,13.4233,13.4394,25600.0
2008-11-06 11:25:00,16.7,16.71,16.67,16.68,31600.0,13.4394,13.4475,13.4153,13.4233,31600.0
2008-11-06 11:30:00,16.68,16.69,16.66,16.67,23800.0,13.4233,13.4314,13.4072,13.4153,23800.0
2008-11-06 11:35:00,16.66,16.66,16.55,16.58,63800.0,13.4072,13.4072,13.3187,13.3429,63800.0
2008-11-06 11:40:00,16.58,16.61,16.56,16.6,28600.0,13.3429,13.367,13.3268,13.359,28600.0
2008-11-06 11:45:00,16.6,16.61,16.57,16.58,24400.0,13.359,13.367,13.3348,13.3429,24400.0
2008-11-06 11:50:00,16.59,16.61,16.56,16.58,23400.0,13.3509,13.367,13.3268,13.3429,23400.0
2008-11-06 11:55:00,16.58,16.61,16.56,16.56,27800.0,13.3429,13.367,13.3268,13.3268,27800.0
2008-11-06 12:00:00,16.56,16.56,16.53,16.54,41000.0,13.3268,13.3268,13.3026,13.3107,41000.0
2008-11-06 12:05:00,16.55,16.6,16.5,16.51,45000.0,13.3187,13.359,13.2785,13.2865,45000.0
2008-11-06 12:10:00,16.52,16.57,16.5,16.54,31600.0,13.2946,13.3348,13.2785,13.3107,31600.0
2008-11-06 12:15:00,16.55,16.55,16.51,16.52,31800.0,13.3187,13.3187,13.2865,13.2946,31800.0
2008-11-06 12:20:00,16.52,16.54,16.5,16.54,52000.0,13.2946,13.3107,13.2785,13.3107,52000.0
2008-11-06 12:25:00,16.53,16.54,16.5,16.52,44600.0,13.3026,13.3107,13.2785,13.2946,44600.0
2008-11-06 12:30:00,16.52,16.54,16.5,16.53,32800.0,13.2946,13.3107,13.2785,13.3026,32800.0
2008-11-06 12:35:00,16.54,16.55,16.5,16.5,38400.0,13.3107,13.3187,13.2785,13.2785,38400.0
2008-11-06 12:40:00,16.51,16.55,16.5,16.53,29400.0,13.2865,13.3187,13.2785,13.3026,29400.0
2008-11-06 12:45:00,16.52,16.56,16.51,16.56,31000.0,13.2946,13.3268,13.2865,13.3268,31000.0
2008-11-06 12:50:00,16.56,16.57,16.52,16.53,37800.0,13.3268,13.3348,13.2946,13.3026,37800.0
2008-11-06 12:55:00,16.52,16.55,16.5,16.55,51400.0,13.2946,13.3187,13.2785,13.3187,51400.0
2008-11-06 13:00:00,16.53,16.54,16.52,16.52,40400.0,13.3026,13.3107,13.2946,13.2946,40400.0
2008-11-06 13:05:00,16.53,16.54,16.51,16.53,55400.0,13.3026,13.3107,13.2865,13.3026,55400.0
2008-11-06 13:10:00,16.53,16.54,16.52,16.54,50800.0,13.3026,13.3107,13.2946,13.3107,50800.0
2008-11-06 13:15:00,16.53,16.54,16.5,16.52,66000.0,13.3026,13.3107,13.2785,13.2946,66000.0
2008-11-06 13:20:00,16.52,16.54,16.52,16.53,31200.0,13.2946,13.3107,13.2946,13.3026,31200.0
2008-11-06 13:25:00,16.53,16.59,16.49,16.57,218400.0,13.3026,13.3509,13.2704,13.3348,218400.0
2008-11-06 13:30:00,16.57,16.59,16.54,16.57,50400.0,13.3348,13.3509,13.3107,13.3348,50400.0
2008-11-06 13:35:00,16.58,16.59,16.54,16.58,45400.0,13.3429,13.3509,13.3107,13.3429,45400.0
2008-11-06 13:40:00,16.58,16.58,16.54,16.54,42600.0,13.3429,13.3429,13.3107,13.3107,42600.0
2008-11-06 13:45:00,16.55,16.59,16.55,16.57,48200.0,13.3187,13.3509,13.3187,13.3348,48200.0
2008-11-06 13:50:00,16.57,16.6,16.55,16.6,41600.0,13.3348,13.359,13.3187,13.359,41600.0
2008-11-06 13:55:00,16.59,16.61,16.58,16.61,39400.0,13.3509,13.367,13.3429,13.367,39400.0
2008-11-06 14:00:00,16.61,16.65,16.57,16.59,58400.0,13.367,13.3992,13.3348,13.3509,58400.0
2008-11-06 14:05:00,16.59,16.66,16.59,16.62,54200.0,13.3509,13.4072,13.3509,13.3751,54200.0
2008-11-06 14:10:00,16.63,16.66,16.61,16.65,60200.0,13.3831,13.4072,13.367,13.3992,60200.0
2008-11-06 14:15:00,16.64,16.68,16.62,16.67,38000.0,13.3912,13.4233,13.3751,13.4153,38000.0
2008-11-06 14:20:00,16.67,16.67,16.64,16.67,45800.0,13.4153,13.4153,13.3912,13.4153,45800.0
2008-11-06 14:25:00,16.66,16.66,16.61,16.63,59800.0,13.4072,13.4072,13.367,13.3831,59800.0
2008-11-06 14:30:00,16.64,16.66,16.63,16.64,72800.0,13.3912,13.4072,13.3831,13.3912,72800.0
2008-11-06 14:35:00,16.64,16.73,16.63,16.72,75800.0,13.3912,13.4636,13.3831,13.4555,75800.0
2008-11-06 14:40:00,16.72,16.74,16.69,16.72,41400.0,13.4555,13.4716,13.4314,13.4555,41400.0
2008-11-06 14:45:00,16.72,16.73,16.64,16.67,39600.0,13.4555,13.4636,13.3912,13.4153,39600.0
2008-11-06 14:50:00,16.68,16.73,16.66,16.67,55800.0,13.4233,13.4636,13.4072,13.4153,55800.0
2008-11-06 14:55:00,16.66,16.71,16.65,16.7,46200.0,13.4072,13.4475,13.3992,13.4394,46200.0
2008-11-06 15:00:00,16.7,16.72,16.65,16.65,64000.0,13.4394,13.4555,13.3992,13.3992,64000.0
2008-11-06 15:05:00,16.66,16.66,16.56,16.58,53800.0,13.4072,13.4072,13.3268,13.3429,53800.0
2008-11-06 15:10:00,16.58,16.63,16.55,16.6,105000.0,13.3429,13.3831,13.3187,13.359,105000.0
2008-11-06 15:15:00,16.6,16.63,16.6,16.61,34400.0,13.359,13.3831,13.359,13.367,34400.0
2008-11-06 15:20:00,16.61,16.65,16.6,16.61,80000.0,13.367,13.3992,13.359,13.367,80000.0
2008-11-06 15:25:00,16.61,16.61,16.53,16.57,61800.0,13.367,13.367,13.3026,13.3348,61800.0
2008-11-06 15:30:00,16.56,16.61,16.53,16.6,95000.0,13.3268,13.367,13.3026,13.359,95000.0
2008-11-06 15:35:00,16.6,16.61,16.55,16.58,100800.0,13.359,13.367,13.3187,13.3429,100800.0
2008-11-06 15:40:00,16.58,16.65,16.56,16.58,177000.0,13.3429,13.3992,13.3268,13.3429,177000.0
2008-11-06 15:45:00,16.58,16.63,16.57,16.58,271200.0,13.3429,13.3831,13.3348,13.3429,271200.0
2008-11-06 15:50:00,16.58,16.6,16.55,16.55,335200.0,13.3429,13.359,13.3187,13.3187,335200.0
2008-11-06 15:55:00,16.55,16.57,16.48,16.53,831600.0,13.3187,13.3348,13.2624,13.3026,831600.0
2008-11-07 09:30:00,16.64,16.88,16.33,16.65,64200.0,13.3912,13.5843,13.1417,13.3992,64200.0
2008-11-07 09:35:00,16.64,16.73,16.64,16.68,16600.0,13.3912,13.4636,13.3912,13.4233,16600.0
2008-11-07 09:40:00,16.67,16.67,16.56,16.58,17400.0,13.4153,13.4153,13.3268,13.3429,17400.0
2008-11-07 09:45:00,16.59,16.64,16.56,16.63,31000.0,13.3509,13.3912,13.3268,13.3831,31000.0
2008-11-07 09:50:00,16.61,16.62,16.53,16.61,33800.0,13.367,13.3751,13.3026,13.367,33800.0
2008-11-07 09:55:00,16.59,16.68,16.57,16.61,23800.0,13.3509,13.4233,13.3348,13.367,23800.0
2008-11-07 10:00:00,16.6,16.69,16.6,16.69,33800.0,13.359,13.4314,13.359,13.4314,33800.0
2008-11-07 10:05:00,16.7,16.73,16.68,16.7,22000.0,13.4394,13.4636,13.4233,13.4394,22000.0
2008-11-07 10:10:00,16.7,16.78,16.68,16.75,19400.0,13.4394,13.5038,13.4233,13.4797,19400.0
2008-11-07 10:15:00,16.76,16.79,16.68,16.69,25600.0,13.4877,13.5119,13.4233,13.4314,25600.0
2008-11-07 10:20:00,16.69,16.75,16.65,16.67,37400.0,13.4314,13.4797,13.3992,13.4153,37400.0
2008-11-07 10:25:00,16.68,16.71,16.61,16.61,23400.0,13.4233,13.4475,13.367,13.367,23400.0
2008-11-07 10:30:00,16.63,16.68,16.61,16.64,40000.0,13.3831,13.4233,13.367,13.3912,40000.0
2008-11-07 10:35:00,16.64,16.72,16.64,16.7,37800.0,13.3912,13.4555,13.3912,13.4394,37800.0
2008-11-07 10:40:00,16.68,16.68,16.6,16.63,42000.0,13.4233,13.4233,13.359,13.3831,42000.0
2008-11-07 10:45:00,16.63,16.67,16.55,16.55,44000.0,13.3831,13.4153,13.3187,13.3187,44000.0
2008-11-07 10:50:00,16.56,16.58,16.55,16.57,26200.0,13.3268,13.3429,13.3187,13.3348,26200.0
2008-11-07 10:55:00,16.58,16.61,16.51,16.53,49000.0,13.3429,13.367,13.2865,13.3026,49000.0
2008-11-07 11:00:00,16.53,16.56,16.5,16.53,28000.0,13.3026,13.3268,13.2785,13.3026,28000.0
2008-11-07 11:05:00,16.52,16.58,16.51,16.52,29400.0,13.2946,13.3429,13.2865,13.2946,29400.0
2008-11-07 11:10:00,16.52,16.56,16.51,16.56,36000.0,13.2946,13.3268,13.2865,13.3268,36000.0
2008-11-07 11:15:00,16.56,16.56,16.5,16.5,64400.0,13.3268,13.3268,13.2785,13.2785,64400.0
2008-11-07 11:20:00,16.52,16.53,16.49,16.5,265000.0,13.2946,13.3026,13.2704,13.2785,265000.0
2008-11-07 11:25:00,16.5,16.54,16.47,16.54,143600.0,13.2785,13.3107,13.2543,13.3107,143600.0
2008-11-07 11:30:00,16.54,16.54,16.52,16.54,15000.0,13.3107,13.3107,13.2946,13.3107,15000.0
2008-11-07 11:35:00,16.54,16.56,16.51,16.54,29000.0,13.3107,13.3268,13.2865,13.3107,29000.0
2008-11-07 11:40:00,16.53,16.53,16.5,16.53,24200.0,13.3026,13.3026,13.2785,13.3026,24200.0
2008-11-07 11:45:00,16.54,16.57,16.52,16.52,18200.0,13.3107,13.3348,13.2946,13.2946,18200.0
2008-11-07 11:50:00,16.53,16.56,16.51,16.53,16400.0,13.3026,13.3268,13.2865,13.3026,16400.0
2008-11-07 11:55:00,16.53,16.57,16.52,16.57,8600.0,13.3026,13.3348,13.2946,13.3348,8600.0
2008-11-07 12:00:00,16.56,16.6,16.54,16.6,10800.0,13.3268,13.359,13.3107,13.359,10800.0
2008-11-07 12:05:00,16.6,16.61,16.56,16.56,15200.0,13.359,13.367,13.3268,13.3268,15200.0
2008-11-07 12:10:00,16.57,16.58,16.52,16.52,16800.0,13.3348,13.3429,13.2946,13.2946,16800.0
2008-11-07 12:15:00,16.54,16.58,16.54,16.58,87400.0,13.3107,13.3429,13.3107,13.3429,87400.0
2008-11-07 12:20:00,16.58,16.59,16.55,16.56,40800.0,13.3429,13.3509,13.3187,13.3268,40800.0
2008-11-07 12:25:00,16.54,16.6,16.54,16.57,19600.0,13.3107,13.359,13.3107,13.3348,19600.0
2008-11-07 12:30:00,16.57,16.57,16.53,16.57,28400.0,13.3348,13.3348,13.3026,13.3348,28400.0
2008-11-07 12:35:00,16.56,16.61,16.56,16.61,24600.0,13.3268,13.367,13.3268,13.367,24600.0
2008-11-07 12:40:00,16.61,16.65,16.6,16.62,39800.0,13.367,13.3992,13.359,13.3751,39800.0
2008-11-07 12:45:00,16.62,16.64,16.6,16.61,21200.0,13.3751,13.3912,13.359,13.367,21200.0
2008-11-07 12:50:00,16.61,16.66,16.61,16.65,47800.0,13.367,13.4072,13.367,13.3992,47800.0
2008-11-07 12:55:00,16.65,16.71,16.65,16.66,59200.0,13.3992,13.4475,13.3992,13.4072,59200.0
2008-11-07 13:00:00,16.66,16.67,16.62,16.63,59000.0,13.4072,13.4153,13.3751,13.3831,59000.0
2008-11-07 13:05:00,16.63,16.68,16.63,16.65,19400.0,13.3831,13.4233,13.3831,13.3992,19400.0
2008-11-07 13:10:00,16.66,16.68,16.63,16.67,20800.0,13.4072,13.4233,13.3831,13.4153,20800.0
2008-11-07 13:15:00,16.67,16.7,16.66,16.68,14200.0,13.4153,13.4394,13.4072,13.4233,14200.0
2008-11-07 13:20:00,16.67,16.69,16.67,16.68,64600.0,13.4153,13.4314,13.4153,13.4233,64600.0
2008-11-07 13:25:00,16.68,16.74,16.67,16.74,32400.0,13.4233,13.4716,13.4153,13.4716,32400.0
2008-11-07 13:30:00,16.73,16.73,16.71,16.72,30800.0,13.4636,13.4636,13.4475,13.4555,30800.0
2008-11-07 13:35:00,16.72,16.73,16.65,16.71,55800.0,13.4555,13.4636,13.3992,13.4475,55800.0
2008-11-07 13:40:00,16.71,16.71,16.69,16.69,17800.0,13.4475,13.4475,13.4314,13.4314,17800.0
2008-11-07 13:45:00,16.7,16.71,16.69,16.7,21400.0,13.4394,13.4475,13.4314,13.4394,21400.0
2008-11-07 13:50:00,16.7,16.72,16.7,16.7,23200.0,13.4394,13.4555,13.4394,13.4394,23200.0
2008-11-07 13:55:00,16.7,16.78,16.7,16.77,116600.0,13.4394,13.5038,13.4394,13.4958,116600.0
2008-11-07 14:00:00,16.75,16.75,16.7,16.72,46800.0,13.4797,13.4797,13.4394,13.4555,46800.0
2008-11-07 14:05:00,16.72,16.73,16.68,16.69,28200.0,13.4555,13.4636,13.4233,13.4314,28200.0
2008-11-07 14:10:00,16.69,16.72,16.68,16.72,35400.0,13.4314,13.4555,13.4233,13.4555,35400.0
2008-11-07 14:15:00,16.72,16.74,16.68,16.73,52600.0,13.4555,13.4716,13.4233,13.4636,52600.0
2008-11-07 14:20:00,16.73,16.73,16.64,16.64,51400.0,13.4636,13.4636,13.3912,13.3912,51400.0
2008-11-07 14:25:00,16.64,16.7,16.64,16.68,102400.0,13.3912,13.4394,13.3912,13.4233,102400.0
2008-11-07 14:30:00,16.7,16.75,16.7,16.72,26400.0,13.4394,13.4797,13.4394,13.4555,26400.0
2008-11-07 14:35:00,16.72,16.78,16.72,16.78,28400.0,13.4555,13.5038,13.4555,13.5038,28400.0
2008-11-07 14:40:00,16.78,16.8,16.75,16.75,29200.0,13.5038,13.5199,13.4797,13.4797,29200.0
2008-11-07 14:45:00,16.75,16.77,16.73,16.74,264600.0,13.4797,13.4958,13.4636,13.4716,264600.0
2008-11-07 14:50:00,16.73,16.77,16.65,16.68,38600.0,13.4636,13.4958,13.3992,13.4233,38600.0
2008-11-07 14:55:00,16.67,16.68,16.58,16.6,99200.0,13.4153,13.4233,13.3429,13.359,99200.0
2008-11-07 15:00:00,16.6,16.68,16.58,16.63,117400.0,13.359,13.4233,13.3429,13.3831,117400.0
2008-11-07 15:05:00,16.63,16.68,16.61,16.67,83800.0,13.3831,13.4233,13.367,13.4153,83800.0
2008-11-07 15:10:00,16.67,16.7,16.64,16.65,36600.0,13.4153,13.4394,13.3912,13.3992,36600.0
2008-11-07 15:15:00,16.65,16.71,16.64,16.67,62600.0,13.3992,13.4475,13.3912,13.4153,62600.0
2008-11-07 15:20:00,16.66,16.69,16.6,16.64,68800.0,13.4072,13.4314,13.359,13.3912,68800.0
2008-11-07 15:25:00,16.63,16.66,16.58,16.6,62400.0,13.3831,13.4072,13.3429,13.359,62400.0
2008-11-07 15:30:00,16.6,16.68,16.59,16.68,41600.0,13.359,13.4233,13.3509,13.4233,41600.0
2008-11-07 15:35:00,16.68,16.68,16.65,16.66,34800.0,13.4233,13.4233,13.3992,13.4072,34800.0
2008-11-07 15:40:00,16.68,16.71,16.66,16.7,55600.0,13.4233,13.4475,13.4072,13.4394,55600.0
2008-11-07 15:45:00,16.71,16.75,16.67,16.74,60200.0,13.4475,13.4797,13.4153,13.4716,60200.0
2008-11-07 15:50:00,16.73,16.75,16.67,16.75,57600.0,13.4636,13.4797,13.4153,13.4797,57600.0
2008-11-07 15:55:00,16.75,16.82,16.71,16.82,180400.0,13.4797,13.536,13.4475,13.536,180400.0
2008-11-10 09:30:00,17.05,17.09,16.95,17.0,48400.0,13.7211,13.7533,13.6406,13.6809,48400.0
2008-11-10 09:35:00,17.0,17.05,16.96,16.98,31800.0,13.6809,13.7211,13.6487,13.6648,31800.0
2008-11-10 09:40:00,16.98,17.03,16.98,17.02,11000.0,13.6648,13.705,13.6648,13.697,11000.0
2008-11-10 09:45:00,17.03,17.04,16.86,16.86,52400.0,13.705,13.7131,13.5682,13.5682,52400.0
2008-11-10 09:50:00,16.85,16.85,16.78,16.78,44400.0,13.5602,13.5602,13.5038,13.5038,44400.0
2008-11-10 09:55:00,16.79,16.8,16.74,16.78,41000.0,13.5119,13.5199,13.4716,13.5038,41000.0
2008-11-10 10:00:00,16.78,16.8,16.72,16.75,53800.0,13.5038,13.5199,13.4555,13.4797,53800.0
2008-11-10 10:05:00,16.75,16.81,16.74,16.8,41800.0,13.4797,13.528,13.4716,13.5199,41800.0
2008-11-10 10:10:00,16.81,16.82,16.79,16.8,27800.0,13.528,13.536,13.5119,13.5199,27800.0
2008-11-10 10:15:00,16.79,16.83,16.77,16.78,43800.0,13.5119,13.5441,13.4958,13.5038,43800.0
2008-11-10 10:20:00,16.77,16.78,16.72,16.75,48400.0,13.4958,13.5038,13.4555,13.4797,48400.0
2008-11-10 10:25:00,16.75,16.8,16.72,16.75,52400.0,13.4797,13.5199,13.4555,13.4797,52400.0
2008-11-10 10:30:00,16.75,16.8,16.73,16.73,51800.0,13.4797,13.5199,13.4636,13.4636,51800.0
2008-11-10 10:35:00,16.74,16.78,16.71,16.78,38200.0,13.4716,13.5038,13.4475,13.5038,38200.0
2008-11-10 10:40:00,16.77,16.8,16.75,16.78,18400.0,13.4958,13.5199,13.4797,13.5038,18400.0
2008-11-10 10:45:00,16.78,16.78,16.7,16.71,33400.0,13.5038,13.5038,13.4394,13.4475,33400.0
2008-11-10 10:50:00,16.7,16.7,16.64,16.66,21000.0,13.4394,13.4394,13.3912,13.4072,21000.0
2008-11-10 10:55:00,16.65,16.73,16.65,16.73,16000.0,13.3992,13.4636,13.3992,13.4636,16000.0
2008-11-10 11:00:00,16.73,16.73,16.68,16.71,36400.0,13.4636,13.4636,13.4233,13.4475,36400.0
2008-11-10 11:05:00,16.72,16.72,16.68,16.71,22000.0,13.4555,13.4555,13.4233,13.4475,22000.0
2008-11-10 11:10:00,16.71,16.73,16.69,16.7,18000.0,13.4475,13.4636,13.4314,13.4394,18000.0
2008-11-10 11:15:00,16.69,16.71,16.68,16.69,16400.0,13.4314,13.4475,13.4233,13.4314,16400.0
2008-11-10 11:20:00,16.68,16.71,16.68,16.71,18200.0,13.4233,13.4475,13.4233,13.4475,18200.0
2008-11-10 11:25:00,16.71,16.72,16.68,16.7,19000.0,13.4475,13.4555,13.4233,13.4394,19000.0
2008-11-10 11:30:00,16.7,16.72,16.68,16.68,11400.0,13.4394,13.4555,13.4233,13.4233,11400.0
2008-11-10 11:35:00,16.68,16.72,16.67,16.7,20400.0,13.4233,13.4555,13.4153,13.4394,20400.0
2008-11-10 11:40:00,16.7,16.71,16.66,16.71,33800.0,13.4394,13.4475,13.4072,13.4475,33800.0
2008-11-10 11:45:00,16.71,16.71,16.67,16.67,38400.0,13.4475,13.4475,13.4153,13.4153,38400.0
2008-11-10 11:50:00,16.67,16.68,16.67,16.67,38600.0,13.4153,13.4233,13.4153,13.4153,38600.0
2008-11-10 11:55:00,16.68,16.68,16.61,16.61,33200.0,13.4233,13.4233,13.367,13.367,33200.0
2008-11-10 12:00:00,16.61,16.61,16.6,16.61,13200.0,13.367,13.367,13.359,13.367,13200.0
2008-11-10 12:05:00,16.61,16.64,16.61,16.63,15800.0,13.367,13.3912,13.367,13.3831,15800.0
2008-11-10 12:10:00,16.63,16.64,16.63,16.63,9800.0,13.3831,13.3912,13.3831,13.3831,9800.0
2008-11-10 12:15:00,16.63,16.65,16.63,16.64,22200.0,13.3831,13.3992,13.3831,13.3912,22200.0
2008-11-10 12:20:00,16.64,16.64,16.62,16.64,54200.0,13.3912,13.3912,13.3751,13.3912,54200.0
2008-11-10 12:25:00,16.63,16.65,16.62,16.63,21600.0,13.3831,13.3992,13.3751,13.3831,21600.0
2008-11-10 12:30:00,16.63,16.64,16.61,16.63,52800.0,13.3831,13.3912,13.367,13.3831,52800.0
2008-11-10 12:35:00,16.63,16.64,16.6,16.61,64600.0,13.3831,13.3912,13.359,13.367,64600.0
2008-11-10 12:40:00,16.62,16.64,16.59,16.63,87800.0,13.3751,13.3912,13.3509,13.3831,87800.0
2008-11-10 12:45:00,16.63,16.64,16.61,16.64,24400.0,13.3831,13.3912,13.367,13.3912,24400.0
2008-11-10 12:50:00,16.63,16.64,16.58,16.58,59600.0,13.3831,13.3912,13.3429,13.3429,59600.0
2008-11-10 12:55:00,16.58,16.59,16.57,16.58,10200.0,13.3429,13.3509,13.3348,13.3429,10200.0
2008-11-10 13:00:00,16.57,16.57,16.54,16.54,13000.0,13.3348,13.3348,13.3107,13.3107,13000.0
2008-11-10 13:05:00,16.55,16.59,16.55,16.58,16800.0,13.3187,13.3509,13.3187,13.3429,16800.0
2008-11-10 13:10:00,16.58,16.6,16.58,16.6,15400.0,13.3429,13.359,13.3429,13.359,15400.0
2008-11-10 13:15:00,16.59,16.6,16.56,16.57,18200.0,13.3509,13.359,13.3268,13.3348,18200.0
2008-11-10 13:20:00,16.57,16.57,16.51,16.52,26200.0,13.3348,13.3348,13.2865,13.2946,26200.0
2008-11-10 13:25:00,16.52,16.55,16.52,16.53,34400.0,13.2946,13.3187,13.2946,13.3026,34400.0
2008-11-10 13:30:00,16.53,16.53,16.5,16.51,43800.0,13.3026,13.3026,13.2785,13.2865,43800.0
2008-11-10 13:35:00,16.52,16.54,16.51,16.52,33600.0,13.2946,13.3107,13.2865,13.2946,33600.0
2008-11-10 13:40:00,16.52,16.56,16.5,16.55,67800.0,13.2946,13.3268,13.2785,13.3187,67800.0
2008-11-10 13:45:00,16.55,16.59,16.52,16.59,85800.0,13.3187,13.3509,13.2946,13.3509,85800.0
2008-11-10 13:50:00,16.59,16.6,16.55,16.58,23200.0,13.3509,13.359,13.3187,13.3429,23200.0
2008-11-10 13:55:00,16.57,16.66,16.57,16.61,29200.0,13.3348,13.4072,13.3348,13.367,29200.0
2008-11-10 14:00:00,16.61,16.61,16.56,16.57,21600.0,13.367,13.367,13.3268,13.3348,21600.0
2008-11-10 14:05:00,16.57,16.61,16.57,16.6,24600.0,13.3348,13.367,13.3348,13.359,24600.0
2008-11-10 14:10:00,16.6,16.6,16.56,16.57,20800.0,13.359,13.359,13.3268,13.3348,20800.0
2008-11-10 14:15:00,16.57,16.57,16.55,16.56,60200.0,13.3348,13.3348,13.3187,13.3268,60200.0
2008-11-10 14:20:00,16.55,16.58,16.53,16.56,68800.0,13.3187,13.3429,13.3026,13.3268,68800.0
2008-11-10 14:25:00,16.56,16.61,16.55,16.56,53000.0,13.3268,13.367,13.3187,13.3268,53000.0
2008-11-10 14:30:00,16.56,16.57,16.55,16.55,84000.0,13.3268,13.3348,13.3187,13.3187,84000.0
2008-11-10 14:35:00,16.56,16.57,16.55,16.57,145600.0,13.3268,13.3348,13.3187,13.3348,145600.0
2008-11-10 14:40:00,16.56,16.57,16.5,16.52,161800.0,13.3268,13.3348,13.2785,13.2946,161800.0
2008-11-10 14:45:00,16.52,16.55,16.49,16.53,222800.0,13.2946,13.3187,13.2704,13.3026,222800.0
2008-11-10 14:50:00,16.53,16.58,16.5,16.57,51400.0,13.3026,13.3429,13.2785,13.3348,51400.0
2008-11-10 14:55:00,16.57,16.58,16.5,16.52,62200.0,13.3348,13.3429,13.2785,13.2946,62200.0
2008-11-10 15:00:00,16.52,16.55,16.5,16.52,190800.0,13.2946,13.3187,13.2785,13.2946,190800.0
2008-11-10 15:05:00,16.52,16.55,16.5,16.52,88200.0,13.2946,13.3187,13.2785,13.2946,88200.0
2008-11-10 15:10:00,16.51,16.55,16.5,16.54,113200.0,13.2865,13.3187,13.2785,13.3107,113200.0
2008-11-10 15:15:00,16.54,16.57,16.5,16.51,127600.0,13.3107,13.3348,13.2785,13.2865,127600.0
2008-11-10 15:20:00,16.51,16.54,16.45,16.5,259400.0,13.2865,13.3107,13.2382,13.2785,259400.0
2008-11-10 15:25:00,16.5,16.54,16.48,16.52,89600.0,13.2785,13.3107,13.2624,13.2946,89600.0
2008-11-10 15:30:00,16.5,16.59,16.5,16.54,58000.0,13.2785,13.3509,13.2785,13.3107,58000.0
2008-11-10 15:35:00,16.53,16.55,16.49,16.5,86400.0,13.3026,13.3187,13.2704,13.2785,86400.0
2008-11-10 15:40:00,16.5,16.57,16.5,16.56,101400.0,13.2785,13.3348,13.2785,13.3268,101400.0
2008-11-10 15:45:00,16.56,16.58,16.5,16.55,123400.0,13.3268,13.3429,13.2785,13.3187,123400.0
2008-11-10 15:50:00,16.55,16.66,16.55,16.63,98400.0,13.3187,13.4072,13.3187,13.3831,98400.0
2008-11-10 15:55:00,16.64,16.67,16.62,16.63,125400.0,13.3912,13.4153,13.3751,13.3831,125400.0
2008-11-11 09:30:00,16.55,16.64,16.48,16.55,37200.0,13.3187,13.3912,13.2624,13.3187,37200.0
2008-11-11 09:35:00,16.55,16.55,16.48,16.54,25200.0,13.3187,13.3187,13.2624,13.3107,25200.0
2008-11-11 09:40:00,16.54,16.54,16.45,16.45,47800.0,13.3107,13.3107,13.2382,13.2382,47800.0
2008-11-11 09:45:00,16.43,16.47,16.4,16.42,39000.0,13.2222,13.2543,13.198,13.2141,39000.0
2008-11-11 09:50:00,16.41,16.42,16.33,16.37,43600.0,13.2061,13.2141,13.1417,13.1739,43600.0
2008-11-11 09:55:00,16.36,16.39,16.34,16.38,52200.0,13.1658,13.19,13.1497,13.1819,52200.0
2008-11-11 10:00:00,16.38,16.41,16.35,16.39,30200.0,13.1819,13.2061,13.1578,13.19,30200.0
2008-11-11 10:05:00,16.39,16.39,16.35,16.38,19400.0,13.19,13.19,13.1578,13.1819,19400.0
2008-11-11 10:10:00,16.38,16.43,16.34,16.43,79200.0,13.1819,13.2222,13.1497,13.2222,79200.0
2008-11-11 10:15:00,16.43,16.43,16.36,16.41,20600.0,13.2222,13.2222,13.1658,13.2061,20600.0
2008-11-11 10:20:00,16.41,16.43,16.39,16.43,27200.0,13.2061,13.2222,13.19,13.2222,27200.0
2008-11-11 10:25:00,16.43,16.48,16.36,16.37,22400.0,13.2222,13.2624,13.1658,13.1739,22400.0
2008-11-11 10:30:00,16.36,16.47,16.36,16.46,42800.0,13.1658,13.2543,13.1658,13.2463,42800.0
2008-11-11 10:35:00,16.47,16.47,16.38,16.39,21200.0,13.2543,13.2543,13.1819,13.19,21200.0
2008-11-11 10:40:00,16.39,16.45,16.37,16.41,26400.0,13.19,13.2382,13.1739,13.2061,26400.0
2008-11-11 10:45:00,16.4,16.41,16.36,16.41,24400.0,13.198,13.2061,13.1658,13.2061,24400.0
2008-11-11 10:50:00,16.42,16.47,16.41,16.46,15600.0,13.2141,13.2543,13.2061,13.2463,15600.0
2008-11-11 10:55:00,16.43,16.43,16.36,16.4,39200.0,13.2222,13.2222,13.1658,13.198,39200.0
2008-11-11 11:00:00,16.4,16.41,16.33,16.36,51600.0,13.198,13.2061,13.1417,13.1658,51600.0
2008-11-11 11:05:00,16.38,16.39,16.32,16.33,18400.0,13.1819,13.19,13.1336,13.1417,18400.0
2008-11-11 11:10:00,16.32,16.32,16.29,16.3,42800.0,13.1336,13.1336,13.1095,13.1175,42800.0
2008-11-11 11:15:00,16.31,16.36,16.29,16.35,36600.0,13.1256,13.1658,13.1095,13.1578,36600.0
2008-11-11 11:20:00,16.36,16.39,16.35,16.36,24600.0,13.1658,13.19,13.1578,13.1658,24600.0
2008-11-11 11:25:00,16.36,16.36,16.34,16.36,12000.0,13.1658,13.1658,13.1497,13.1658,12000.0
2008-11-11 11:30:00,16.36,16.38,16.35,16.36,68600.0,13.1658,13.1819,13.1578,13.1658,68600.0
2008-11-11 11:35:00,16.36,16.39,16.35,16.39,28600.0,13.1658,13.19,13.1578,13.19,28600.0
2008-11-11 11:40:00,16.39,16.43,16.36,16.41,23000.0,13.19,13.2222,13.1658,13.2061,23000.0
2008-11-11 11:45:00,16.4,16.47,16.37,16.38,21200.0,13.198,13.2543,13.1739,13.1819,21200.0
2008-11-11 11:50:00,16.37,16.4,16.36,16.37,37200.0,13.1739,13.198,13.1658,13.1739,37200.0
2008-11-11 11:55:00,16.38,16.39,16.35,16.38,65400.0,13.1819,13.19,13.1578,13.1819,65400.0
2008-11-11 12:00:00,16.38,16.39,16.36,16.36,26200.0,13.1819,13.19,13.1658,13.1658,26200.0
2008-11-11 12:05:00,16.38,16.39,16.36,16.37,19800.0,13.1819,13.19,13.1658,13.1739,19800.0
2008-11-11 12:10:00,16.37,16.38,16.36,16.37,25400.0,13.1739,13.1819,13.1658,13.1739,25400.0
2008-11-11 12:15:00,16.37,16.4,16.36,16.38,28600.0,13.1739,13.198,13.1658,13.1819,28600.0
2008-11-11 12:20:00,16.38,16.4,16.37,16.38,38600.0,13.1819,13.198,13.1739,13.1819,38600.0
2008-11-11 12:25:00,16.38,16.39,16.36,16.36,44800.0,13.1819,13.19,13.1658,13.1658,44800.0
2008-11-11 12:30:00,16.36,16.39,16.36,16.38,15200.0,13.1658,13.19,13.1658,13.1819,15200.0
2008-11-11 12:35:00,16.38,16.39,16.37,16.38,34200.0,13.1819,13.19,13.1739,13.1819,34200.0
2008-11-11 12:40:00,16.38,16.39,16.37,16.38,30600.0,13.1819,13.19,13.1739,13.1819,30600.0
2008-11-11 12:45:00,16.38,16.39,16.37,16.38,102000.0,13.1819,13.19,13.1739,13.1819,102000.0
2008-11-11 12:50:00,16.38,16.45,16.37,16.44,73200.0,13.1819,13.2382,13.1739,13.2302,73200.0
2008-11-11 12:55:00,16.45,16.45,16.4,16.42,12600.0,13.2382,13.2382,13.198,13.2141,12600.0
2008-11-11 13:00:00,16.42,16.42,16.37,16.38,44200.0,13.2141,13.2141,13.1739,13.1819,44200.0
2008-11-11 13:05:00,16.38,16.43,16.38,16.4,37200.0,13.1819,13.2222,13.1819,13.198,37200.0
2008-11-11 13:10:00,16.4,16.41,16.38,16.39,13000.0,13.198,13.2061,13.1819,13.19,13000.0
2008-11-11 13:15:00,16.39,16.43,16.38,16.4,55200.0,13.19,13.2222,13.1819,13.198,55200.0
2008-11-11 13:20:00,16.41,16.41,16.39,16.41,59800.0,13.2061,13.2061,13.19,13.2061,59800.0
2008-11-11 13:25:00,16.4,16.42,16.39,16.42,34800.0,13.198,13.2141,13.19,13.2141,34800.0
2008-11-11 13:30:00,16.42,16.43,16.4,16.42,34000.0,13.2141,13.2222,13.198,13.2141,34000.0
2008-11-11 13:35:00,16.43,16.43,16.41,16.43,33600.0,13.2222,13.2222,13.2061,13.2222,33600.0
2008-11-11 13:40:00,16.43,16.43,16.41,16.43,47400.0,13.2222,13.2222,13.2061,13.2222,47400.0
2008-11-11 13:45:00,16.43,16.48,16.43,16.43,33400.0,13.2222,13.2624,13.2222,13.2222,33400.0
2008-11-11 13:50:00,16.43,16.48,16.41,16.47,25000.0,13.2222,13.2624,13.2061,13.2543,25000.0
2008-11-11 13:55:00,16.46,16.53,16.46,16.53,26800.0,13.2463,13.3026,13.2463,13.3026,26800.0
2008-11-11 14:00:00,16.51,16.58,16.48,16.49,36600.0,13.2865,13.3429,13.2624,13.2704,36600.0
2008-11-11 14:05:00,16.49,16.52,16.45,16.45,76400.0,13.2704,13.2946,13.2382,13.2382,76400.0
2008-11-11 14:10:00,16.45,16.46,16.42,16.43,20400.0,13.2382,13.2463,13.2141,13.2222,20400.0
2008-11-11 14:15:00,16.42,16.49,16.4,16.49,31800.0,13.2141,13.2704,13.198,13.2704,31800.0
2008-11-11 14:20:00,16.49,16.54,16.46,16.49,46000.0,13.2704,13.3107,13.2463,13.2704,46000.0
2008-11-11 14:25:00,16.5,16.62,16.5,16.59,45400.0,13.2785,13.3751,13.2785,13.3509,45400.0
2008-11-11 14:30:00,16.61,16.63,16.57,16.61,39800.0,13.367,13.3831,13.3348,13.367,39800.0
2008-11-11 14:35:00,16.61,16.63,16.49,16.5,73600.0,13.367,13.3831,13.2704,13.2785,73600.0
2008-11-11 14:40:00,16.5,16.5,16.45,16.46,47200.0,13.2785,13.2785,13.2382,13.2463,47200.0
2008-11-11 14:45:00,16.45,16.5,16.39,16.41,52600.0,13.2382,13.2785,13.19,13.2061,52600.0
2008-11-11 14:50:00,16.41,16.41,16.34,16.41,163800.0,13.2061,13.2061,13.1497,13.2061,163800.0
2008-11-11 14:55:00,16.41,16.42,16.37,16.38,89400.0,13.2061,13.2141,13.1739,13.1819,89400.0
2008-11-11 15:00:00,16.38,16.43,16.37,16.41,100800.0,13.1819,13.2222,13.1739,13.2061,100800.0
2008-11-11 15:05:00,16.41,16.47,16.36,16.36,62000.0,13.2061,13.2543,13.1658,13.1658,62000.0
2008-11-11 15:10:00,16.37,16.43,16.36,16.43,56600.0,13.1739,13.2222,13.1658,13.2222,56600.0
2008-11-11 15:15:00,16.42,16.43,16.36,16.4,88800.0,13.2141,13.2222,13.1658,13.198,88800.0
2008-11-11 15:20:00,16.4,16.41,16.36,16.39,104400.0,13.198,13.2061,13.1658,13.19,104400.0
2008-11-11 15:25:00,16.39,16.41,16.38,16.41,117600.0,13.19,13.2061,13.1819,13.2061,117600.0
2008-11-11 15:30:00,16.4,16.41,16.32,16.35,277400.0,13.198,13.2061,13.1336,13.1578,277400.0
2008-11-11 15:35:00,16.35,16.39,16.32,16.36,245800.0,13.1578,13.19,13.1336,13.1658,245800.0
2008-11-11 15:40:00,16.37,16.43,16.36,16.43,177600.0,13.1739,13.2222,13.1658,13.2222,177600.0
2008-11-11 15:45:00,16.43,16.48,16.37,16.47,118600.0,13.2222,13.2624,13.1739,13.2543,118600.0
2008-11-11 15:50:00,16.48,16.5,16.42,16.43,112800.0,13.2624,13.2785,13.2141,13.2222,112800.0
2008-11-11 15:55:00,16.43,16.48,16.41,16.42,222800.0,13.2222,13.2624,13.2061,13.2141,222800.0
2008-11-12 09:30:00,16.24,16.24,16.05,16.13,36800.0,13.0692,13.0692,12.9163,12.9807,36800.0
2008-11-12 09:35:00,16.13,16.16,16.03,16.04,71200.0,12.9807,13.0049,12.9003,12.9083,71200.0
2008-11-12 09:40:00,16.05,16.05,15.97,16.03,60800.0,12.9163,12.9163,12.852,12.9003,60800.0
2008-11-12 09:45:00,16.03,16.08,16.0,16.08,59800.0,12.9003,12.9405,12.8761,12.9405,59800.0
2008-11-12 09:50:00,16.08,16.11,16.06,16.06,42000.0,12.9405,12.9646,12.9244,12.9244,42000.0
2008-11-12 09:55:00,16.06,16.1,16.04,16.05,32000.0,12.9244,12.9566,12.9083,12.9163,32000.0
2008-11-12 10:00:00,16.05,16.09,16.04,16.05,35600.0,12.9163,12.9485,12.9083,12.9163,35600.0
2008-11-12 10:05:00,16.05,16.05,15.97,15.99,80000.0,12.9163,12.9163,12.852,12.8681,80000.0
2008-11-12 10:10:00,15.99,16.06,15.96,16.02,420600.0,12.8681,12.9244,12.8439,12.8922,420600.0
2008-11-12 10:15:00,16.02,16.03,15.96,15.99,253200.0,12.8922,12.9003,12.8439,12.8681,253200.0
2008-11-12 10:20:00,16.0,16.0,15.94,15.96,79000.0,12.8761,12.8761,12.8278,12.8439,79000.0
2008-11-12 10:25:00,15.96,15.99,15.87,15.92,97600.0,12.8439,12.8681,12.7715,12.8117,97600.0
2008-11-12 10:30:00,15.91,15.97,15.79,15.79,155600.0,12.8037,12.852,12.7071,12.7071,155600.0
2008-11-12 10:35:00,15.8,15.81,15.77,15.8,62200.0,12.7152,12.7232,12.691,12.7152,62200.0
2008-11-12 10:40:00,15.81,15.83,15.78,15.81,231800.0,12.7232,12.7393,12.6991,12.7232,231800.0
2008-11-12 10:45:00,15.81,15.84,15.72,15.74,77200.0,12.7232,12.7473,12.6508,12.6669,77200.0
2008-11-12 10:50:00,15.74,15.88,15.73,15.8,75800.0,12.6669,12.7795,12.6588,12.7152,75800.0
2008-11-12 10:55:00,15.8,15.88,15.79,15.87,91800.0,12.7152,12.7795,12.7071,12.7715,91800.0
2008-11-12 11:00:00,15.87,15.88,15.79,15.8,105400.0,12.7715,12.7795,12.7071,12.7152,105400.0
2008-11-12 11:05:00,15.8,15.82,15.76,15.8,59400.0,12.7152,12.7313,12.683,12.7152,59400.0
2008-11-12 11:10:00,15.8,15.81,15.73,15.79,82400.0,12.7152,12.7232,12.6588,12.7071,82400.0
2008-11-12 11:15:00,15.79,15.85,15.78,15.85,56000.0,12.7071,12.7554,12.6991,12.7554,56000.0
2008-11-12 11:20:00,15.85,15.9,15.83,15.9,70200.0,12.7554,12.7956,12.7393,12.7956,70200.0
2008-11-12 11:25:00,15.9,15.9,15.85,15.87,44400.0,12.7956,12.7956,12.7554,12.7715,44400.0
2008-11-12 11:30:00,15.88,15.9,15.79,15.8,85200.0,12.7795,12.7956,12.7071,12.7152,85200.0
2008-11-12 11:35:00,15.79,15.81,15.76,15.76,66400.0,12.7071,12.7232,12.683,12.683,66400.0
2008-11-12 11:40:00,15.75,15.76,15.7,15.7,44400.0,12.6749,12.683,12.6347,12.6347,44400.0
2008-11-12 11:45:00,15.7,15.75,15.67,15.74,73000.0,12.6347,12.6749,12.6105,12.6669,73000.0
2008-11-12 11:50:00,15.74,15.78,15.72,15.77,51800.0,12.6669,12.6991,12.6508,12.691,51800.0
2008-11-12 11:55:00,15.76,15.81,15.76,15.79,30600.0,12.683,12.7232,12.683,12.7071,30600.0
2008-11-12 12:00:00,15.79,15.83,15.79,15.8,20000.0,12.7071,12.7393,12.7071,12.7152,20000.0
2008-11-12 12:05:00,15.8,15.81,15.75,15.76,39400.0,12.7152,12.7232,12.6749,12.683,39400.0
2008-11-12 12:10:00,15.76,15.81,15.76,15.8,34000.0,12.683,12.7232,12.683,12.7152,34000.0
2008-11-12 12:15:00,15.79,15.81,15.76,15.79,27800.0,12.7071,12.7232,12.683,12.7071,27800.0
2008-11-12 12:20:00,15.78,15.88,15.76,15.87,22200.0,12.6991,12.7795,12.683,12.7715,22200.0
2008-11-12 12:25:00,15.86,15.93,15.85,15.92,15000.0,12.7634,12.8198,12.7554,12.8117,15000.0
2008-11-12 12:30:00,15.92,15.96,15.92,15.92,39800.0,12.8117,12.8439,12.8117,12.8117,39800.0
2008-11-12 12:35:00,15.92,16.0,15.92,15.95,31000.0,12.8117,12.8761,12.8117,12.8359,31000.0
2008-11-12 12:40:00,15.95,15.96,15.91,15.94,20600.0,12.8359,12.8439,12.8037,12.8278,20600.0
2008-11-12 12:45:00,15.94,15.96,15.93,15.93,23200.0,12.8278,12.8439,12.8198,12.8198,23200.0
2008-11-12 12:50:00,15.92,15.97,15.9,15.96,30800.0,12.8117,12.852,12.7956,12.8439,30800.0
2008-11-12 12:55:00,15.94,15.99,15.94,15.98,20600.0,12.8278,12.8681,12.8278,12.86,20600.0
2008-11-12 13:00:00,15.98,16.0,15.96,15.96,24200.0,12.86,12.8761,12.8439,12.8439,24200.0
2008-11-12 13:05:00,15.96,15.96,15.93,15.95,28800.0,12.8439,12.8439,12.8198,12.8359,28800.0
2008-11-12 13:10:00,15.95,15.97,15.9,15.9,29400.0,12.8359,12.852,12.7956,12.7956,29400.0
2008-11-12 13:15:00,15.9,15.9,15.87,15.87,91000.0,12.7956,12.7956,12.7715,12.7715,91000.0
2008-11-12 13:20:00,15.88,15.88,15.79,15.79,48600.0,12.7795,12.7795,12.7071,12.7071,48600.0
2008-11-12 13:25:00,15.79,15.79,15.74,15.77,67000.0,12.7071,12.7071,12.6669,12.691,67000.0
2008-11-12 13:30:00,15.77,15.8,15.75,15.75,78400.0,12.691,12.7152,12.6749,12.6749,78400.0
2008-11-12 13:35:00,15.75,15.78,15.74,15.76,65000.0,12.6749,12.6991,12.6669,12.683,65000.0
2008-11-12 13:40:00,15.75,15.83,15.74,15.83,58000.0,12.6749,12.7393,12.6669,12.7393,58000.0
2008-11-12 13:45:00,15.81,15.81,15.75,15.75,61600.0,12.7232,12.7232,12.6749,12.6749,61600.0
2008-11-12 13:50:00,15.76,15.76,15.69,15.69,54800.0,12.683,12.683,12.6266,12.6266,54800.0
2008-11-12 13:55:00,15.69,15.7,15.65,15.65,40600.0,12.6266,12.6347,12.5944,12.5944,40600.0
2008-11-12 14:00:00,15.65,15.69,15.65,15.68,74600.0,12.5944,12.6266,12.5944,12.6186,74600.0
2008-11-12 14:05:00,15.68,15.69,15.6,15.6,157800.0,12.6186,12.6266,12.5542,12.5542,157800.0
2008-11-12 14:10:00,15.61,15.63,15.56,15.56,89400.0,12.5623,12.5783,12.522,12.522,89400.0
2008-11-12 14:15:00,15.56,15.64,15.56,15.63,80200.0,12.522,12.5864,12.522,12.5783,80200.0
2008-11-12 14:20:00,15.63,15.67,15.62,15.67,36400.0,12.5783,12.6105,12.5703,12.6105,36400.0
2008-11-12 14:25:00,15.67,15.69,15.63,15.64,43200.0,12.6105,12.6266,12.5783,12.5864,43200.0
2008-11-12 14:30:00,15.63,15.71,15.62,15.65,75000.0,12.5783,12.6427,12.5703,12.5944,75000.0
2008-11-12 14:35:00,15.65,15.69,15.62,15.63,74600.0,12.5944,12.6266,12.5703,12.5783,74600.0
2008-11-12 14:40:00,15.63,15.66,15.61,15.66,87800.0,12.5783,12.6025,12.5623,12.6025,87800.0
2008-11-12 14:45:00,15.66,15.71,15.63,15.63,47800.0,12.6025,12.6427,12.5783,12.5783,47800.0
2008-11-12 14:50:00,15.63,15.65,15.56,15.58,104400.0,12.5783,12.5944,12.522,12.5381,104400.0
2008-11-12 14:55:00,15.58,15.59,15.47,15.47,61600.0,12.5381,12.5462,12.4496,12.4496,61600.0
2008-11-12 15:00:00,15.47,15.55,15.46,15.51,125000.0,12.4496,12.514,12.4415,12.4818,125000.0
2008-11-12 15:05:00,15.51,15.53,15.49,15.5,80600.0,12.4818,12.4979,12.4657,12.4737,80600.0
2008-11-12 15:10:00,15.49,15.52,15.49,15.52,118200.0,12.4657,12.4898,12.4657,12.4898,118200.0
2008-11-12 15:15:00,15.51,15.51,15.41,15.46,91200.0,12.4818,12.4818,12.4013,12.4415,91200.0
2008-11-12 15:20:00,15.46,15.49,15.4,15.4,95200.0,12.4415,12.4657,12.3933,12.3933,95200.0
2008-11-12 15:25:00,15.4,15.46,15.36,15.41,102400.0,12.3933,12.4415,12.3611,12.4013,102400.0
2008-11-12 15:30:00,15.41,15.49,15.4,15.43,205800.0,12.4013,12.4657,12.3933,12.4174,205800.0
2008-11-12 15:35:00,15.43,15.47,15.42,15.43,135000.0,12.4174,12.4496,12.4093,12.4174,135000.0
2008-11-12 15:40:00,15.44,15.44,15.31,15.43,198400.0,12.4254,12.4254,12.3208,12.4174,198400.0
2008-11-12 15:45:00,15.43,15.45,15.36,15.42,207400.0,12.4174,12.4335,12.3611,12.4093,207400.0
2008-11-12 15:50:00,15.43,15.46,15.4,15.44,216000.0,12.4174,12.4415,12.3933,12.4254,216000.0
2008-11-12 15:55:00,15.44,15.46,15.4,15.4,142000.0,12.4254,12.4415,12.3933,12.3933,142000.0
2008-11-13 09:30:00,15.44,15.5,15.02,15.06,348200.0,12.4254,12.4737,12.0874,12.1196,348200.0
2008-11-13 09:35:00,15.05,15.29,15.04,15.1,100600.0,12.1116,12.3047,12.1035,12.1518,100600.0
2008-11-13 09:40:00,15.09,15.1,15.01,15.01,64400.0,12.1438,12.1518,12.0794,12.0794,64400.0
2008-11-13 09:45:00,15.02,15.02,14.97,14.97,46400.0,12.0874,12.0874,12.0472,12.0472,46400.0
2008-11-13 09:50:00,14.97,14.97,14.81,14.85,125800.0,12.0472,12.0472,11.9184,11.9506,125800.0
2008-11-13 09:55:00,14.87,14.88,14.69,14.7,222000.0,11.9667,11.9748,11.8219,11.8299,222000.0
2008-11-13 10:00:00,14.7,14.88,14.69,14.82,176000.0,11.8299,11.9748,11.8219,11.9265,176000.0
2008-11-13 10:05:00,14.82,14.85,14.78,14.79,51600.0,11.9265,11.9506,11.8943,11.9024,51600.0
2008-11-13 10:10:00,14.79,14.92,14.79,14.82,184000.0,11.9024,12.007,11.9024,11.9265,184000.0
2008-11-13 10:15:00,14.83,14.97,14.83,14.94,93400.0,11.9345,12.0472,11.9345,12.0231,93400.0
2008-11-13 10:20:00,14.94,15.15,14.93,15.15,120200.0,12.0231,12.1921,12.015,12.1921,120200.0
2008-11-13 10:25:00,15.15,15.22,15.13,15.15,73400.0,12.1921,12.2484,12.176,12.1921,73400.0
2008-11-13 10:30:00,15.16,15.2,15.13,15.13,54600.0,12.2001,12.2323,12.176,12.176,54600.0
2008-11-13 10:35:00,15.14,15.15,15.1,15.11,29800.0,12.184,12.1921,12.1518,12.1599,29800.0
2008-11-13 10:40:00,15.11,15.12,15.05,15.06,63400.0,12.1599,12.1679,12.1116,12.1196,63400.0
2008-11-13 10:45:00,15.06,15.06,14.98,15.01,60400.0,12.1196,12.1196,12.0553,12.0794,60400.0
2008-11-13 10:50:00,15.01,15.1,15.01,15.1,49800.0,12.0794,12.1518,12.0794,12.1518,49800.0
2008-11-13 10:55:00,15.1,15.14,15.08,15.14,57200.0,12.1518,12.184,12.1357,12.184,57200.0
2008-11-13 11:00:00,15.14,15.22,15.13,15.22,51800.0,12.184,12.2484,12.176,12.2484,51800.0
2008-11-13 11:05:00,15.22,15.22,15.06,15.07,64200.0,12.2484,12.2484,12.1196,12.1277,64200.0
2008-11-13 11:10:00,15.06,15.12,15.06,15.11,59800.0,12.1196,12.1679,12.1196,12.1599,59800.0
2008-11-13 11:15:00,15.12,15.12,15.04,15.05,43800.0,12.1679,12.1679,12.1035,12.1116,43800.0
2008-11-13 11:20:00,15.05,15.09,15.02,15.08,43600.0,12.1116,12.1438,12.0874,12.1357,43600.0
2008-11-13 11:25:00,15.09,15.15,15.08,15.14,41800.0,12.1438,12.1921,12.1357,12.184,41800.0
2008-11-13 11:30:00,15.14,15.17,15.14,15.15,35000.0,12.184,12.2082,12.184,12.1921,35000.0
2008-11-13 11:35:00,15.15,15.16,15.07,15.07,34800.0,12.1921,12.2001,12.1277,12.1277,34800.0
2008-11-13 11:40:00,15.08,15.09,15.01,15.01,43200.0,12.1357,12.1438,12.0794,12.0794,43200.0
2008-11-13 11:45:00,15.02,15.05,14.98,14.98,49400.0,12.0874,12.1116,12.0553,12.0553,49400.0
2008-11-13 11:50:00,14.97,15.02,14.91,14.93,66200.0,12.0472,12.0874,11.9989,12.015,66200.0
2008-11-13 11:55:00,14.93,14.97,14.91,14.93,29000.0,12.015,12.0472,11.9989,12.015,29000.0
2008-11-13 12:00:00,14.93,14.99,14.9,14.93,35200.0,12.015,12.0633,11.9909,12.015,35200.0
2008-11-13 12:05:00,14.93,14.96,14.92,14.94,19600.0,12.015,12.0392,12.007,12.0231,19600.0
2008-11-13 12:10:00,14.94,14.95,14.92,14.92,30400.0,12.0231,12.0311,12.007,12.007,30400.0
2008-11-13 12:15:00,14.92,14.92,14.88,14.9,13800.0,12.007,12.007,11.9748,11.9909,13800.0
2008-11-13 12:20:00,14.9,14.9,14.88,14.9,34000.0,11.9909,11.9909,11.9748,11.9909,34000.0
2008-11-13 12:25:00,14.9,14.9,14.81,14.85,29800.0,11.9909,11.9909,11.9184,11.9506,29800.0
2008-11-13 12:30:00,14.84,14.85,14.83,14.85,31800.0,11.9426,11.9506,11.9345,11.9506,31800.0
2008-11-13 12:35:00,14.85,14.85,14.8,14.81,21800.0,11.9506,11.9506,11.9104,11.9184,21800.0
2008-11-13 12:40:00,14.81,14.81,14.77,14.78,57600.0,11.9184,11.9184,11.8863,11.8943,57600.0
2008-11-13 12:45:00,14.79,14.8,14.67,14.68,46000.0,11.9024,11.9104,11.8058,11.8138,46000.0
2008-11-13 12:50:00,14.67,14.95,14.61,14.63,331400.0,11.8058,12.0311,11.7575,11.7736,331400.0
2008-11-13 12:55:00,14.63,14.64,14.43,14.43,61800.0,11.7736,11.7816,11.6126,11.6126,61800.0
2008-11-13 13:00:00,14.44,14.5,14.4,14.42,84800.0,11.6207,11.669,11.5885,11.6046,84800.0
2008-11-13 13:05:00,14.43,14.53,14.42,14.52,36800.0,11.6126,11.6931,11.6046,11.6851,36800.0
2008-11-13 13:10:00,14.51,14.57,14.5,14.57,56400.0,11.677,11.7253,11.669,11.7253,56400.0
2008-11-13 13:15:00,14.57,14.72,14.57,14.67,44000.0,11.7253,11.846,11.7253,11.8058,44000.0
2008-11-13 13:20:00,14.67,14.68,14.65,14.65,22400.0,11.8058,11.8138,11.7897,11.7897,22400.0
2008-11-13 13:25:00,14.65,14.7,14.59,14.7,55200.0,11.7897,11.8299,11.7414,11.8299,55200.0
2008-11-13 13:30:00,14.71,14.75,14.66,14.68,45200.0,11.838,11.8702,11.7977,11.8138,45200.0
2008-11-13 13:35:00,14.68,14.81,14.66,14.77,78200.0,11.8138,11.9184,11.7977,11.8863,78200.0
2008-11-13 13:40:00,14.77,14.89,14.74,14.88,65600.0,11.8863,11.9828,11.8621,11.9748,65600.0
2008-11-13 13:45:00,14.89,14.96,14.82,14.87,81400.0,11.9828,12.0392,11.9265,11.9667,81400.0
2008-11-13 13:50:00,14.87,15.1,14.84,15.03,125800.0,11.9667,12.1518,11.9426,12.0955,125800.0
2008-11-13 13:55:00,15.01,15.07,14.94,14.94,93200.0,12.0794,12.1277,12.0231,12.0231,93200.0
2008-11-13 14:00:00,14.93,14.99,14.9,14.95,83800.0,12.015,12.0633,11.9909,12.0311,83800.0
2008-11-13 14:05:00,14.95,14.99,14.9,14.95,77800.0,12.0311,12.0633,11.9909,12.0311,77800.0
2008-11-13 14:10:00,14.96,15.05,14.96,15.02,52000.0,12.0392,12.1116,12.0392,12.0874,52000.0
2008-11-13 14:15:00,15.02,15.11,14.97,14.98,68000.0,12.0874,12.1599,12.0472,12.0553,68000.0
2008-11-13 14:20:00,14.96,15.11,14.96,15.11,64000.0,12.0392,12.1599,12.0392,12.1599,64000.0
2008-11-13 14:25:00,15.1,15.3,15.09,15.22,93000.0,12.1518,12.3128,12.1438,12.2484,93000.0
2008-11-13 14:30:00,15.23,15.3,15.22,15.22,78000.0,12.2564,12.3128,12.2484,12.2484,78000.0
2008-11-13 14:35:00,15.22,15.36,15.22,15.34,99600.0,12.2484,12.3611,12.2484,12.345,99600.0
2008-11-13 14:40:00,15.35,15.35,15.28,15.33,59000.0,12.353,12.353,12.2967,12.3369,59000.0
2008-11-13 14:45:00,15.34,15.45,15.34,15.4,75800.0,12.345,12.4335,12.345,12.3933,75800.0
2008-11-13 14:50:00,15.41,15.5,15.38,15.38,70000.0,12.4013,12.4737,12.3772,12.3772,70000.0
2008-11-13 14:55:00,15.38,15.38,15.31,15.31,38200.0,12.3772,12.3772,12.3208,12.3208,38200.0
2008-11-13 15:00:00,15.31,15.33,15.24,15.26,75600.0,12.3208,12.3369,12.2645,12.2806,75600.0
2008-11-13 15:05:00,15.25,15.27,15.11,15.13,84000.0,12.2725,12.2886,12.1599,12.176,84000.0
2008-11-13 15:10:00,15.13,15.24,15.12,15.2,92200.0,12.176,12.2645,12.1679,12.2323,92200.0
2008-11-13 15:15:00,15.19,15.29,15.14,15.28,65800.0,12.2243,12.3047,12.184,12.2967,65800.0
2008-11-13 15:20:00,15.26,15.46,15.21,15.46,86200.0,12.2806,12.4415,12.2403,12.4415,86200.0
2008-11-13 15:25:00,15.47,15.54,15.42,15.53,86800.0,12.4496,12.5059,12.4093,12.4979,86800.0
2008-11-13 15:30:00,15.53,15.65,15.49,15.61,131400.0,12.4979,12.5944,12.4657,12.5623,131400.0
2008-11-13 15:35:00,15.62,15.65,15.56,15.59,98800.0,12.5703,12.5944,12.522,12.5462,98800.0
2008-11-13 15:40:00,15.58,15.68,15.56,15.67,101200.0,12.5381,12.6186,12.522,12.6105,101200.0
2008-11-13 15:45:00,15.68,15.7,15.62,15.63,115800.0,12.6186,12.6347,12.5703,12.5783,115800.0
2008-11-13 15:50:00,15.62,15.77,15.61,15.77,111000.0,12.5703,12.691,12.5623,12.691,111000.0
2008-11-13 15:55:00,15.76,15.88,15.74,15.88,222800.0,12.683,12.7795,12.6669,12.7795,222800.0
2008-11-14 09:30:00,14.96,15.17,14.61,14.96,181800.0,12.0392,12.2082,11.7575,12.0392,181800.0
2008-11-14 09:35:00,14.92,15.4,14.92,15.33,253800.0,12.007,12.3933,12.007,12.3369,253800.0
2008-11-14 09:40:00,15.31,15.37,15.15,15.31,200000.0,12.3208,12.3691,12.1921,12.3208,200000.0
2008-11-14 09:45:00,15.31,15.38,15.2,15.27,105400.0,12.3208,12.3772,12.2323,12.2886,105400.0
2008-11-14 09:50:00,15.26,15.29,15.22,15.29,59000.0,12.2806,12.3047,12.2484,12.3047,59000.0
2008-11-14 09:55:00,15.28,15.42,15.27,15.36,82200.0,12.2967,12.4093,12.2886,12.3611,82200.0
2008-11-14 10:00:00,15.36,15.52,15.36,15.51,111800.0,12.3611,12.4898,12.3611,12.4818,111800.0
2008-11-14 10:05:00,15.49,15.59,15.42,15.43,199200.0,12.4657,12.5462,12.4093,12.4174,199200.0
2008-11-14 10:10:00,15.43,15.43,15.34,15.39,71600.0,12.4174,12.4174,12.345,12.3852,71600.0
2008-11-14 10:15:00,15.39,15.44,15.38,15.42,65400.0,12.3852,12.4254,12.3772,12.4093,65400.0
2008-11-14 10:20:00,15.4,15.5,15.38,15.44,56200.0,12.3933,12.4737,12.3772,12.4254,56200.0
2008-11-14 10:25:00,15.43,15.44,15.31,15.32,43200.0,12.4174,12.4254,12.3208,12.3289,43200.0
2008-11-14 10:30:00,15.31,15.31,15.24,15.24,144000.0,12.3208,12.3208,12.2645,12.2645,144000.0
2008-11-14 10:35:00,15.24,15.31,15.2,15.2,147600.0,12.2645,12.3208,12.2323,12.2323,147600.0
2008-11-14 10:40:00,15.2,15.2,15.13,15.15,192600.0,12.2323,12.2323,12.176,12.1921,192600.0
2008-11-14 10:45:00,15.15,15.16,15.05,15.16,135800.0,12.1921,12.2001,12.1116,12.2001,135800.0
2008-11-14 10:50:00,15.17,15.18,15.1,15.16,69200.0,12.2082,12.2162,12.1518,12.2001,69200.0
2008-11-14 10:55:00,15.17,15.17,15.13,15.15,48000.0,12.2082,12.2082,12.176,12.1921,48000.0
2008-11-14 11:00:00,15.15,15.17,15.13,15.16,49000.0,12.1921,12.2082,12.176,12.2001,49000.0
2008-11-14 11:05:00,15.16,15.22,15.13,15.17,47600.0,12.2001,12.2484,12.176,12.2082,47600.0
2008-11-14 11:10:00,15.15,15.23,15.13,15.21,33200.0,12.1921,12.2564,12.176,12.2403,33200.0
2008-11-14 11:15:00,15.2,15.26,15.2,15.24,32000.0,12.2323,12.2806,12.2323,12.2645,32000.0
2008-11-14 11:20:00,15.24,15.24,15.14,15.18,31000.0,12.2645,12.2645,12.184,12.2162,31000.0
2008-11-14 11:25:00,15.18,15.22,15.16,15.17,22600.0,12.2162,12.2484,12.2001,12.2082,22600.0
2008-11-14 11:30:00,15.15,15.18,15.14,15.18,50800.0,12.1921,12.2162,12.184,12.2162,50800.0
2008-11-14 11:35:00,15.19,15.24,15.18,15.23,60800.0,12.2243,12.2645,12.2162,12.2564,60800.0
2008-11-14 11:40:00,15.23,15.24,15.17,15.23,47400.0,12.2564,12.2645,12.2082,12.2564,47400.0
2008-11-14 11:45:00,15.24,15.28,15.24,15.27,39800.0,12.2645,12.2967,12.2645,12.2886,39800.0
2008-11-14 11:50:00,15.27,15.32,15.27,15.3,36600.0,12.2886,12.3289,12.2886,12.3128,36600.0
2008-11-14 11:55:00,15.3,15.3,15.26,15.27,61600.0,12.3128,12.3128,12.2806,12.2886,61600.0
2008-11-14 12:00:00,15.27,15.29,15.22,15.22,39800.0,12.2886,12.3047,12.2484,12.2484,39800.0
2008-11-14 12:05:00,15.22,15.22,15.14,15.15,46400.0,12.2484,12.2484,12.184,12.1921,46400.0
2008-11-14 12:10:00,15.15,15.17,15.11,15.17,24000.0,12.1921,12.2082,12.1599,12.2082,24000.0
2008-11-14 12:15:00,15.17,15.18,15.08,15.09,35200.0,12.2082,12.2162,12.1357,12.1438,35200.0
2008-11-14 12:20:00,15.09,15.14,15.09,15.13,54800.0,12.1438,12.184,12.1438,12.176,54800.0
2008-11-14 12:25:00,15.14,15.2,15.13,15.19,24400.0,12.184,12.2323,12.176,12.2243,24400.0
2008-11-14 12:30:00,15.18,15.2,15.14,15.15,25200.0,12.2162,12.2323,12.184,12.1921,25200.0
2008-11-14 12:35:00,15.14,15.28,15.14,15.24,20000.0,12.184,12.2967,12.184,12.2645,20000.0
2008-11-14 12:40:00,15.24,15.24,15.22,15.22,28600.0,12.2645,12.2645,12.2484,12.2484,28600.0
2008-11-14 12:45:00,15.24,15.28,15.17,15.18,28800.0,12.2645,12.2967,12.2082,12.2162,28800.0
2008-11-14 12:50:00,15.18,15.21,15.17,15.18,46800.0,12.2162,12.2403,12.2082,12.2162,46800.0
2008-11-14 12:55:00,15.18,15.24,15.18,15.19,34600.0,12.2162,12.2645,12.2162,12.2243,34600.0
2008-11-14 13:00:00,15.18,15.18,15.12,15.15,38400.0,12.2162,12.2162,12.1679,12.1921,38400.0
2008-11-14 13:05:00,15.13,15.13,15.1,15.13,18800.0,12.176,12.176,12.1518,12.176,18800.0
2008-11-14 13:10:00,15.13,15.15,15.09,15.1,37800.0,12.176,12.1921,12.1438,12.1518,37800.0
2008-11-14 13:15:00,15.1,15.19,15.08,15.19,43200.0,12.1518,12.2243,12.1357,12.2243,43200.0
2008-11-14 13:20:00,15.18,15.19,15.13,15.19,38400.0,12.2162,12.2243,12.176,12.2243,38400.0
2008-11-14 13:25:00,15.22,15.28,15.21,15.26,52000.0,12.2484,12.2967,12.2403,12.2806,52000.0
2008-11-14 13:30:00,15.27,15.33,15.24,15.26,31000.0,12.2886,12.3369,12.2645,12.2806,31000.0
2008-11-14 13:35:00,15.26,15.27,15.2,15.24,24200.0,12.2806,12.2886,12.2323,12.2645,24200.0
2008-11-14 13:40:00,15.22,15.24,15.18,15.18,39600.0,12.2484,12.2645,12.2162,12.2162,39600.0
2008-11-14 13:45:00,15.18,15.22,15.13,15.22,40600.0,12.2162,12.2484,12.176,12.2484,40600.0
2008-11-14 13:50:00,15.22,15.31,15.22,15.26,37200.0,12.2484,12.3208,12.2484,12.2806,37200.0
2008-11-14 13:55:00,15.26,15.32,15.22,15.22,34000.0,12.2806,12.3289,12.2484,12.2484,34000.0
2008-11-14 14:00:00,15.23,15.28,15.2,15.26,36800.0,12.2564,12.2967,12.2323,12.2806,36800.0
2008-11-14 14:05:00,15.28,15.36,15.28,15.31,24600.0,12.2967,12.3611,12.2967,12.3208,24600.0
2008-11-14 14:10:00,15.3,15.34,15.29,15.33,19800.0,12.3128,12.345,12.3047,12.3369,19800.0
2008-11-14 14:15:00,15.33,15.46,15.33,15.46,42400.0,12.3369,12.4415,12.3369,12.4415,42400.0
2008-11-14 14:20:00,15.47,15.47,15.4,15.45,30600.0,12.4496,12.4496,12.3933,12.4335,30600.0
2008-11-14 14:25:00,15.45,15.52,15.4,15.41,38600.0,12.4335,12.4898,12.3933,12.4013,38600.0
2008-11-14 14:30:00,15.41,15.42,15.32,15.34,37600.0,12.4013,12.4093,12.3289,12.345,37600.0
2008-11-14 14:35:00,15.34,15.43,15.34,15.41,32000.0,12.345,12.4174,12.345,12.4013,32000.0
2008-11-14 14:40:00,15.41,15.55,15.4,15.5,54400.0,12.4013,12.514,12.3933,12.4737,54400.0
2008-11-14 14:45:00,15.51,15.54,15.43,15.45,50600.0,12.4818,12.5059,12.4174,12.4335,50600.0
2008-11-14 14:50:00,15.44,15.49,15.41,15.46,44000.0,12.4254,12.4657,12.4013,12.4415,44000.0
2008-11-14 14:55:00,15.45,15.61,15.45,15.59,40400.0,12.4335,12.5623,12.4335,12.5462,40400.0
2008-11-14 15:00:00,15.6,15.65,15.54,15.55,45800.0,12.5542,12.5944,12.5059,12.514,45800.0
2008-11-14 15:05:00,15.55,15.59,15.49,15.58,54400.0,12.514,12.5462,12.4657,12.5381,54400.0
2008-11-14 15:10:00,15.58,15.58,15.47,15.53,51200.0,12.5381,12.5381,12.4496,12.4979,51200.0
2008-11-14 15:15:00,15.54,15.56,15.41,15.42,38800.0,12.5059,12.522,12.4013,12.4093,38800.0
2008-11-14 15:20:00,15.41,15.45,15.4,15.45,34000.0,12.4013,12.4335,12.3933,12.4335,34000.0
2008-11-14 15:25:00,15.44,15.45,15.3,15.35,63200.0,12.4254,12.4335,12.3128,12.353,63200.0
2008-11-14 15:30:00,15.34,15.35,15.13,15.19,68600.0,12.345,12.353,12.176,12.2243,68600.0
2008-11-14 15:35:00,15.19,15.27,15.18,15.24,64800.0,12.2243,12.2886,12.2162,12.2645,64800.0
2008-11-14 15:40:00,15.24,15.26,15.09,15.11,78400.0,12.2645,12.2806,12.1438,12.1599,78400.0
2008-11-14 15:45:00,15.11,15.18,15.07,15.16,127200.0,12.1599,12.2162,12.1277,12.2001,127200.0
2008-11-14 15:50:00,15.17,15.21,15.11,15.12,84600.0,12.2082,12.2403,12.1599,12.1679,84600.0
2008-11-14 15:55:00,15.12,15.12,14.98,14.99,160600.0,12.1679,12.1679,12.0553,12.0633,160600.0
2008-11-17 09:30:00,14.85,14.85,14.65,14.71,39800.0,11.9506,11.9506,11.7897,11.838,39800.0
2008-11-17 09:35:00,14.65,14.77,14.65,14.74,34000.0,11.7897,11.8863,11.7897,11.8621,34000.0
2008-11-17 09:40:00,14.75,14.82,14.65,14.82,33400.0,11.8702,11.9265,11.7897,11.9265,33400.0
2008-11-17 09:45:00,14.81,14.83,14.76,14.83,10200.0,11.9184,11.9345,11.8782,11.9345,10200.0
2008-11-17 09:50:00,14.81,14.89,14.78,14.89,25600.0,11.9184,11.9828,11.8943,11.9828,25600.0
2008-11-17 09:55:00,14.9,14.95,14.88,14.92,10400.0,11.9909,12.0311,11.9748,12.007,10400.0
2008-11-17 10:00:00,14.9,14.91,14.88,14.88,18400.0,11.9909,11.9989,11.9748,11.9748,18400.0
2008-11-17 10:05:00,14.88,14.9,14.84,14.84,18400.0,11.9748,11.9909,11.9426,11.9426,18400.0
2008-11-17 10:10:00,14.85,14.85,14.8,14.8,15600.0,11.9506,11.9506,11.9104,11.9104,15600.0
2008-11-17 10:15:00,14.81,14.84,14.76,14.76,24000.0,11.9184,11.9426,11.8782,11.8782,24000.0
2008-11-17 10:20:00,14.78,14.83,14.77,14.82,31600.0,11.8943,11.9345,11.8863,11.9265,31600.0
2008-11-17 10:25:00,14.81,14.83,14.8,14.81,27400.0,11.9184,11.9345,11.9104,11.9184,27400.0
2008-11-17 10:30:00,14.81,14.85,14.8,14.85,22000.0,11.9184,11.9506,11.9104,11.9506,22000.0
2008-11-17 10:35:00,14.85,14.89,14.83,14.86,46000.0,11.9506,11.9828,11.9345,11.9587,46000.0
2008-11-17 10:40:00,14.85,14.85,14.79,14.79,50600.0,11.9506,11.9506,11.9024,11.9024,50600.0
2008-11-17 10:45:00,14.79,14.81,14.74,14.78,68000.0,11.9024,11.9184,11.8621,11.8943,68000.0
2008-11-17 10:50:00,14.78,14.79,14.74,14.74,32800.0,11.8943,11.9024,11.8621,11.8621,32800.0
2008-11-17 10:55:00,14.73,14.74,14.69,14.69,33000.0,11.8541,11.8621,11.8219,11.8219,33000.0
2008-11-17 11:00:00,14.7,14.84,14.7,14.84,27400.0,11.8299,11.9426,11.8299,11.9426,27400.0
2008-11-17 11:05:00,14.84,14.91,14.84,14.9,36200.0,11.9426,11.9989,11.9426,11.9909,36200.0
2008-11-17 11:10:00,14.9,14.93,14.87,14.9,30200.0,11.9909,12.015,11.9667,11.9909,30200.0
2008-11-17 11:15:00,14.89,14.9,14.84,14.85,19800.0,11.9828,11.9909,11.9426,11.9506,19800.0
2008-11-17 11:20:00,14.85,14.86,14.83,14.84,27600.0,11.9506,11.9587,11.9345,11.9426,27600.0
2008-11-17 11:25:00,14.84,14.85,14.83,14.85,27000.0,11.9426,11.9506,11.9345,11.9506,27000.0
2008-11-17 11:30:00,14.85,14.88,14.84,14.88,39800.0,11.9506,11.9748,11.9426,11.9748,39800.0
2008-11-17 11:35:00,14.88,14.91,14.87,14.91,28600.0,11.9748,11.9989,11.9667,11.9989,28600.0
2008-11-17 11:40:00,14.9,14.9,14.79,14.81,36400.0,11.9909,11.9909,11.9024,11.9184,36400.0
2008-11-17 11:45:00,14.8,14.94,14.8,14.94,43600.0,11.9104,12.0231,11.9104,12.0231,43600.0
2008-11-17 11:50:00,14.94,15.03,14.94,15.03,31800.0,12.0231,12.0955,12.0231,12.0955,31800.0
2008-11-17 11:55:00,15.04,15.1,15.04,15.09,26600.0,12.1035,12.1518,12.1035,12.1438,26600.0
2008-11-17 12:00:00,15.1,15.11,15.01,15.04,47000.0,12.1518,12.1599,12.0794,12.1035,47000.0
2008-11-17 12:05:00,15.04,15.13,15.04,15.13,46000.0,12.1035,12.176,12.1035,12.176,46000.0
2008-11-17 12:10:00,15.13,15.15,15.06,15.15,60200.0,12.176,12.1921,12.1196,12.1921,60200.0
2008-11-17 12:15:00,15.15,15.18,15.1,15.13,61400.0,12.1921,12.2162,12.1518,12.176,61400.0
2008-11-17 12:20:00,15.13,15.16,15.1,15.15,45600.0,12.176,12.2001,12.1518,12.1921,45600.0
2008-11-17 12:25:00,15.15,15.17,15.1,15.17,37000.0,12.1921,12.2082,12.1518,12.2082,37000.0
2008-11-17 12:30:00,15.17,15.2,15.13,15.17,34400.0,12.2082,12.2323,12.176,12.2082,34400.0
2008-11-17 12:35:00,15.18,15.19,15.11,15.11,29600.0,12.2162,12.2243,12.1599,12.1599,29600.0
2008-11-17 12:40:00,15.12,15.19,15.12,15.19,18800.0,12.1679,12.2243,12.1679,12.2243,18800.0
2008-11-17 12:45:00,15.19,15.31,15.19,15.27,50600.0,12.2243,12.3208,12.2243,12.2886,50600.0
2008-11-17 12:50:00,15.29,15.29,15.24,15.24,20600.0,12.3047,12.3047,12.2645,12.2645,20600.0
2008-11-17 12:55:00,15.24,15.26,15.14,15.15,18800.0,12.2645,12.2806,12.184,12.1921,18800.0
2008-11-17 13:00:00,15.15,15.17,15.13,15.15,34600.0,12.1921,12.2082,12.176,12.1921,34600.0
2008-11-17 13:05:00,15.15,15.15,15.11,15.15,47000.0,12.1921,12.1921,12.1599,12.1921,47000.0
2008-11-17 13:10:00,15.15,15.2,15.15,15.2,35800.0,12.1921,12.2323,12.1921,12.2323,35800.0
2008-11-17 13:15:00,15.2,15.2,15.15,15.2,87600.0,12.2323,12.2323,12.1921,12.2323,87600.0
2008-11-17 13:20:00,15.2,15.21,15.16,15.17,46600.0,12.2323,12.2403,12.2001,12.2082,46600.0
2008-11-17 13:25:00,15.17,15.22,15.17,15.2,52600.0,12.2082,12.2484,12.2082,12.2323,52600.0
2008-11-17 13:30:00,15.21,15.22,15.15,15.15,28600.0,12.2403,12.2484,12.1921,12.1921,28600.0
2008-11-17 13:35:00,15.15,15.15,15.07,15.07,23400.0,12.1921,12.1921,12.1277,12.1277,23400.0
2008-11-17 13:40:00,15.07,15.08,14.99,14.99,66800.0,12.1277,12.1357,12.0633,12.0633,66800.0
2008-11-17 13:45:00,15.0,15.0,14.99,14.99,48200.0,12.0714,12.0714,12.0633,12.0633,48200.0
2008-11-17 13:50:00,14.99,15.09,14.99,15.07,71200.0,12.0633,12.1438,12.0633,12.1277,71200.0
2008-11-17 13:55:00,15.07,15.17,15.07,15.16,37200.0,12.1277,12.2082,12.1277,12.2001,37200.0
2008-11-17 14:00:00,15.15,15.15,15.07,15.09,36200.0,12.1921,12.1921,12.1277,12.1438,36200.0
2008-11-17 14:05:00,15.09,15.11,15.05,15.09,45800.0,12.1438,12.1599,12.1116,12.1438,45800.0
2008-11-17 14:10:00,15.09,15.17,15.08,15.14,32800.0,12.1438,12.2082,12.1357,12.184,32800.0
2008-11-17 14:15:00,15.15,15.16,15.12,15.15,37400.0,12.1921,12.2001,12.1679,12.1921,37400.0
2008-11-17 14:20:00,15.15,15.18,15.05,15.06,47800.0,12.1921,12.2162,12.1116,12.1196,47800.0
2008-11-17 14:25:00,15.06,15.09,14.97,14.99,35600.0,12.1196,12.1438,12.0472,12.0633,35600.0
2008-11-17 14:30:00,14.99,15.03,14.95,15.01,47000.0,12.0633,12.0955,12.0311,12.0794,47000.0
2008-11-17 14:35:00,15.01,15.12,15.0,15.1,54000.0,12.0794,12.1679,12.0714,12.1518,54000.0
2008-11-17 14:40:00,15.1,15.21,15.09,15.19,43800.0,12.1518,12.2403,12.1438,12.2243,43800.0
2008-11-17 14:45:00,15.18,15.18,15.09,15.1,53400.0,12.2162,12.2162,12.1438,12.1518,53400.0
2008-11-17 14:50:00,15.09,15.09,15.02,15.06,50000.0,12.1438,12.1438,12.0874,12.1196,50000.0
2008-11-17 14:55:00,15.05,15.11,14.99,15.01,48800.0,12.1116,12.1599,12.0633,12.0794,48800.0
2008-11-17 15:00:00,14.99,15.11,14.97,15.11,57600.0,12.0633,12.1599,12.0472,12.1599,57600.0
2008-11-17 15:05:00,15.11,15.11,15.05,15.07,48200.0,12.1599,12.1599,12.1116,12.1277,48200.0
2008-11-17 15:10:00,15.07,15.07,15.0,15.06,53000.0,12.1277,12.1277,12.0714,12.1196,53000.0
2008-11-17 15:15:00,15.05,15.13,15.04,15.1,48000.0,12.1116,12.176,12.1035,12.1518,48000.0
2008-11-17 15:20:00,15.1,15.13,15.07,15.07,55600.0,12.1518,12.176,12.1277,12.1277,55600.0
2008-11-17 15:25:00,15.07,15.1,15.03,15.09,63000.0,12.1277,12.1518,12.0955,12.1438,63000.0
2008-11-17 15:30:00,15.1,15.13,15.04,15.04,64200.0,12.1518,12.176,12.1035,12.1035,64200.0
2008-11-17 15:35:00,15.04,15.06,14.91,14.97,62200.0,12.1035,12.1196,11.9989,12.0472,62200.0
2008-11-17 15:40:00,14.97,15.05,14.95,15.03,71200.0,12.0472,12.1116,12.0311,12.0955,71200.0
2008-11-17 15:45:00,15.04,15.07,15.01,15.01,73600.0,12.1035,12.1277,12.0794,12.0794,73600.0
2008-11-17 15:50:00,15.01,15.02,14.9,14.91,119200.0,12.0794,12.0874,11.9909,11.9989,119200.0
2008-11-17 15:55:00,14.92,14.92,14.84,14.87,145000.0,12.007,12.007,11.9426,11.9667,145000.0
2008-11-18 09:30:00,14.75,14.75,14.53,14.53,48800.0,11.8702,11.8702,11.6931,11.6931,48800.0
2008-11-18 09:35:00,14.53,14.6,14.53,14.58,39600.0,11.6931,11.7494,11.6931,11.7334,39600.0
2008-11-18 09:40:00,14.55,14.64,14.55,14.56,45400.0,11.7092,11.7816,11.7092,11.7173,45400.0
2008-11-18 09:45:00,14.56,14.57,14.53,14.57,41200.0,11.7173,11.7253,11.6931,11.7253,41200.0
2008-11-18 09:50:00,14.56,14.59,14.43,14.44,40000.0,11.7173,11.7414,11.6126,11.6207,40000.0
2008-11-18 09:55:00,14.43,14.47,14.43,14.47,36600.0,11.6126,11.6448,11.6126,11.6448,36600.0
2008-11-18 10:00:00,14.47,14.47,14.36,14.37,35400.0,11.6448,11.6448,11.5563,11.5644,35400.0
2008-11-18 10:05:00,14.38,14.42,14.29,14.3,58600.0,11.5724,11.6046,11.5,11.508,58600.0
2008-11-18 10:10:00,14.3,14.34,14.27,14.29,35600.0,11.508,11.5402,11.4839,11.5,35600.0
2008-11-18 10:15:00,14.29,14.32,14.29,14.31,80200.0,11.5,11.5241,11.5,11.5161,80200.0
2008-11-18 10:20:00,14.31,14.44,14.31,14.41,71800.0,11.5161,11.6207,11.5161,11.5965,71800.0
2008-11-18 10:25:00,14.42,14.44,14.38,14.43,75400.0,11.6046,11.6207,11.5724,11.6126,75400.0
2008-11-18 10:30:00,14.42,14.44,14.36,14.36,43600.0,11.6046,11.6207,11.5563,11.5563,43600.0
2008-11-18 10:35:00,14.37,14.4,14.31,14.38,44800.0,11.5644,11.5885,11.5161,11.5724,44800.0
2008-11-18 10:40:00,14.38,14.45,14.34,14.34,39400.0,11.5724,11.6287,11.5402,11.5402,39400.0
2008-11-18 10:45:00,14.34,14.41,14.34,14.4,26000.0,11.5402,11.5965,11.5402,11.5885,26000.0
2008-11-18 10:50:00,14.4,14.42,14.35,14.42,30200.0,11.5885,11.6046,11.5483,11.6046,30200.0
2008-11-18 10:55:00,14.4,14.42,14.38,14.4,34200.0,11.5885,11.6046,11.5724,11.5885,34200.0
2008-11-18 11:00:00,14.4,14.4,14.28,14.29,25200.0,11.5885,11.5885,11.4919,11.5,25200.0
2008-11-18 11:05:00,14.29,14.3,14.24,14.27,36400.0,11.5,11.508,11.4597,11.4839,36400.0
2008-11-18 11:10:00,14.27,14.28,14.25,14.27,26800.0,11.4839,11.4919,11.4678,11.4839,26800.0
2008-11-18 11:15:00,14.27,14.33,14.27,14.31,29000.0,11.4839,11.5322,11.4839,11.5161,29000.0
2008-11-18 11:20:00,14.32,14.35,14.31,14.35,40800.0,11.5241,11.5483,11.5161,11.5483,40800.0
2008-11-18 11:25:00,14.35,14.37,14.31,14.35,51200.0,11.5483,11.5644,11.5161,11.5483,51200.0
2008-11-18 11:30:00,14.36,14.39,14.34,14.38,31800.0,11.5563,11.5804,11.5402,11.5724,31800.0
2008-11-18 11:35:00,14.38,14.44,14.37,14.43,46200.0,11.5724,11.6207,11.5644,11.6126,46200.0
2008-11-18 11:40:00,14.43,14.46,14.41,14.46,196800.0,11.6126,11.6368,11.5965,11.6368,196800.0
2008-11-18 11:45:00,14.46,14.47,14.32,14.37,100200.0,11.6368,11.6448,11.5241,11.5644,100200.0
2008-11-18 11:50:00,14.38,14.47,14.37,14.43,44400.0,11.5724,11.6448,11.5644,11.6126,44400.0
2008-11-18 11:55:00,14.43,14.45,14.41,14.44,38800.0,11.6126,11.6287,11.5965,11.6207,38800.0
2008-11-18 12:00:00,14.45,14.45,14.34,14.39,64200.0,11.6287,11.6287,11.5402,11.5804,64200.0
2008-11-18 12:05:00,14.39,14.4,14.3,14.32,42400.0,11.5804,11.5885,11.508,11.5241,42400.0
2008-11-18 12:10:00,14.32,14.35,14.29,14.3,47000.0,11.5241,11.5483,11.5,11.508,47000.0
2008-11-18 12:15:00,14.3,14.32,14.3,14.3,30800.0,11.508,11.5241,11.508,11.508,30800.0
2008-11-18 12:20:00,14.3,14.3,14.24,14.25,44400.0,11.508,11.508,11.4597,11.4678,44400.0
2008-11-18 12:25:00,14.25,14.25,14.22,14.25,23400.0,11.4678,11.4678,11.4436,11.4678,23400.0
2008-11-18 12:30:00,14.24,14.24,14.19,14.21,29400.0,11.4597,11.4597,11.4195,11.4356,29400.0
2008-11-18 12:35:00,14.21,14.22,14.2,14.21,21600.0,11.4356,11.4436,11.4275,11.4356,21600.0
2008-11-18 12:40:00,14.22,14.22,14.17,14.18,35000.0,11.4436,11.4436,11.4034,11.4115,35000.0
2008-11-18 12:45:00,14.18,14.18,14.13,14.17,20600.0,11.4115,11.4115,11.3712,11.4034,20600.0
2008-11-18 12:50:00,14.17,14.17,14.13,14.16,21400.0,11.4034,11.4034,11.3712,11.3954,21400.0
2008-11-18 12:55:00,14.15,14.19,14.15,14.19,19400.0,11.3873,11.4195,11.3873,11.4195,19400.0
2008-11-18 13:00:00,14.19,14.19,14.18,14.18,76400.0,11.4195,11.4195,11.4115,11.4115,76400.0
2008-11-18 13:05:00,14.18,14.19,14.16,14.18,34600.0,11.4115,11.4195,11.3954,11.4115,34600.0
2008-11-18 13:10:00,14.18,14.19,14.17,14.18,73000.0,11.4115,11.4195,11.4034,11.4115,73000.0
2008-11-18 13:15:00,14.18,14.2,14.14,14.19,33600.0,11.4115,11.4275,11.3793,11.4195,33600.0
2008-11-18 13:20:00,14.18,14.26,14.18,14.25,63800.0,11.4115,11.4758,11.4115,11.4678,63800.0
2008-11-18 13:25:00,14.25,14.33,14.25,14.32,42800.0,11.4678,11.5322,11.4678,11.5241,42800.0
2008-11-18 13:30:00,14.33,14.33,14.29,14.29,55200.0,11.5322,11.5322,11.5,11.5,55200.0
2008-11-18 13:35:00,14.29,14.29,14.22,14.24,77200.0,11.5,11.5,11.4436,11.4597,77200.0
2008-11-18 13:40:00,14.24,14.31,14.24,14.29,56200.0,11.4597,11.5161,11.4597,11.5,56200.0
2008-11-18 13:45:00,14.29,14.31,14.24,14.26,118200.0,11.5,11.5161,11.4597,11.4758,118200.0
2008-11-18 13:50:00,14.26,14.31,14.25,14.3,66600.0,11.4758,11.5161,11.4678,11.508,66600.0
2008-11-18 13:55:00,14.3,14.36,14.29,14.35,119200.0,11.508,11.5563,11.5,11.5483,119200.0
2008-11-18 14:00:00,14.35,14.35,14.26,14.28,157400.0,11.5483,11.5483,11.4758,11.4919,157400.0
2008-11-18 14:05:00,14.28,14.33,14.27,14.29,158000.0,11.4919,11.5322,11.4839,11.5,158000.0
2008-11-18 14:10:00,14.29,14.35,14.27,14.33,109000.0,11.5,11.5483,11.4839,11.5322,109000.0
2008-11-18 14:15:00,14.34,14.36,14.31,14.32,128000.0,11.5402,11.5563,11.5161,11.5241,128000.0
2008-11-18 14:20:00,14.33,14.42,14.31,14.37,91400.0,11.5322,11.6046,11.5161,11.5644,91400.0
2008-11-18 14:25:00,14.37,14.44,14.33,14.38,76000.0,11.5644,11.6207,11.5322,11.5724,76000.0
2008-11-18 14:30:00,14.38,14.38,14.32,14.33,159400.0,11.5724,11.5724,11.5241,11.5322,159400.0
2008-11-18 14:35:00,14.33,14.38,14.31,14.35,84200.0,11.5322,11.5724,11.5161,11.5483,84200.0
2008-11-18 14:40:00,14.35,14.37,14.3,14.3,77600.0,11.5483,11.5644,11.508,11.508,77600.0
2008-11-18 14:45:00,14.3,14.3,14.15,14.16,45000.0,11.508,11.508,11.3873,11.3954,45000.0
2008-11-18 14:50:00,14.17,14.22,14.15,14.22,32600.0,11.4034,11.4436,11.3873,11.4436,32600.0
2008-11-18 14:55:00,14.22,14.28,14.22,14.24,47200.0,11.4436,11.4919,11.4436,11.4597,47200.0
2008-11-18 15:00:00,14.22,14.29,14.19,14.22,51000.0,11.4436,11.5,11.4195,11.4436,51000.0
2008-11-18 15:05:00,14.22,14.39,14.22,14.38,62400.0,11.4436,11.5804,11.4436,11.5724,62400.0
2008-11-18 15:10:00,14.38,14.46,14.37,14.42,131400.0,11.5724,11.6368,11.5644,11.6046,131400.0
2008-11-18 15:15:00,14.42,14.47,14.4,14.47,298000.0,11.6046,11.6448,11.5885,11.6448,298000.0
2008-11-18 15:20:00,14.47,14.49,14.37,14.4,205200.0,11.6448,11.6609,11.5644,11.5885,205200.0
2008-11-18 15:25:00,14.4,14.41,14.29,14.36,133000.0,11.5885,11.5965,11.5,11.5563,133000.0
2008-11-18 15:30:00,14.36,14.36,14.24,14.29,89600.0,11.5563,11.5563,11.4597,11.5,89600.0
2008-11-18 15:35:00,14.3,14.45,14.3,14.37,93400.0,11.508,11.6287,11.508,11.5644,93400.0
2008-11-18 15:40:00,14.37,14.52,14.35,14.38,144400.0,11.5644,11.6851,11.5483,11.5724,144400.0
2008-11-18 15:45:00,14.38,14.54,14.38,14.53,110000.0,11.5724,11.7012,11.5724,11.6931,110000.0
2008-11-18 15:50:00,14.52,14.59,14.43,14.55,194800.0,11.6851,11.7414,11.6126,11.7092,194800.0
2008-11-18 15:55:00,14.56,14.61,14.49,14.59,224600.0,11.7173,11.7575,11.6609,11.7414,224600.0
2008-11-19 09:30:00,14.55,14.81,14.34,14.35,91800.0,11.7092,11.9184,11.5402,11.5483,91800.0
2008-11-19 09:35:00,14.35,14.46,14.34,14.4,84800.0,11.5483,11.6368,11.5402,11.5885,84800.0
2008-11-19 09:40:00,14.4,14.52,14.38,14.46,87200.0,11.5885,11.6851,11.5724,11.6368,87200.0
2008-11-19 09:45:00,14.46,14.52,14.44,14.44,101600.0,11.6368,11.6851,11.6207,11.6207,101600.0
2008-11-19 09:50:00,14.44,14.45,14.34,14.35,58200.0,11.6207,11.6287,11.5402,11.5483,58200.0
2008-11-19 09:55:00,14.34,14.38,14.32,14.38,64600.0,11.5402,11.5724,11.5241,11.5724,64600.0
2008-11-19 10:00:00,14.38,14.45,14.35,14.45,62000.0,11.5724,11.6287,11.5483,11.6287,62000.0
2008-11-19 10:05:00,14.46,14.46,14.35,14.43,30600.0,11.6368,11.6368,11.5483,11.6126,30600.0
2008-11-19 10:10:00,14.44,14.5,14.38,14.4,37800.0,11.6207,11.669,11.5724,11.5885,37800.0
2008-11-19 10:15:00,14.39,14.41,14.37,14.38,88800.0,11.5804,11.5965,11.5644,11.5724,88800.0
2008-11-19 10:20:00,14.37,14.37,14.33,14.35,25800.0,11.5644,11.5644,11.5322,11.5483,25800.0
2008-11-19 10:25:00,14.35,14.38,14.31,14.37,16000.0,11.5483,11.5724,11.5161,11.5644,16000.0
2008-11-19 10:30:00,14.37,14.42,14.31,14.42,39400.0,11.5644,11.6046,11.5161,11.6046,39400.0
2008-11-19 10:35:00,14.4,14.41,14.32,14.36,49800.0,11.5885,11.5965,11.5241,11.5563,49800.0
2008-11-19 10:40:00,14.36,14.38,14.3,14.3,29000.0,11.5563,11.5724,11.508,11.508,29000.0
2008-11-19 10:45:00,14.27,14.28,14.2,14.24,45200.0,11.4839,11.4919,11.4275,11.4597,45200.0
2008-11-19 10:50:00,14.24,14.28,14.22,14.24,41800.0,11.4597,11.4919,11.4436,11.4597,41800.0
2008-11-19 10:55:00,14.24,14.24,14.13,14.15,22400.0,11.4597,11.4597,11.3712,11.3873,22400.0
2008-11-19 11:00:00,14.15,14.18,14.13,14.17,23600.0,11.3873,11.4115,11.3712,11.4034,23600.0
2008-11-19 11:05:00,14.17,14.21,14.14,14.2,22200.0,11.4034,11.4356,11.3793,11.4275,22200.0
2008-11-19 11:10:00,14.21,14.24,14.19,14.2,13200.0,11.4356,11.4597,11.4195,11.4275,13200.0
2008-11-19 11:15:00,14.19,14.21,14.13,14.21,25000.0,11.4195,11.4356,11.3712,11.4356,25000.0
2008-11-19 11:20:00,14.22,14.24,14.21,14.22,30200.0,11.4436,11.4597,11.4356,11.4436,30200.0
2008-11-19 11:25:00,14.22,14.22,14.18,14.18,37600.0,11.4436,11.4436,11.4115,11.4115,37600.0
2008-11-19 11:30:00,14.18,14.22,14.17,14.21,30200.0,11.4115,11.4436,11.4034,11.4356,30200.0
2008-11-19 11:35:00,14.2,14.2,14.15,14.15,52200.0,11.4275,11.4275,11.3873,11.3873,52200.0
2008-11-19 11:40:00,14.15,14.18,14.12,14.15,107400.0,11.3873,11.4115,11.3632,11.3873,107400.0
2008-11-19 11:45:00,14.15,14.17,14.08,14.17,27800.0,11.3873,11.4034,11.331,11.4034,27800.0
2008-11-19 11:50:00,14.17,14.31,14.17,14.3,34400.0,11.4034,11.5161,11.4034,11.508,34400.0
2008-11-19 11:55:00,14.3,14.3,14.24,14.27,39200.0,11.508,11.508,11.4597,11.4839,39200.0
2008-11-19 12:00:00,14.27,14.27,14.21,14.26,28800.0,11.4839,11.4839,11.4356,11.4758,28800.0
2008-11-19 12:05:00,14.26,14.3,14.24,14.29,35600.0,11.4758,11.508,11.4597,11.5,35600.0
2008-11-19 12:10:00,14.28,14.29,14.26,14.29,52000.0,11.4919,11.5,11.4758,11.5,52000.0
2008-11-19 12:15:00,14.29,14.29,14.22,14.24,37400.0,11.5,11.5,11.4436,11.4597,37400.0
2008-11-19 12:20:00,14.24,14.27,14.21,14.24,12800.0,11.4597,11.4839,11.4356,11.4597,12800.0
2008-11-19 12:25:00,14.24,14.24,14.14,14.18,20200.0,11.4597,11.4597,11.3793,11.4115,20200.0
2008-11-19 12:30:00,14.19,14.27,14.17,14.26,45200.0,11.4195,11.4839,11.4034,11.4758,45200.0
2008-11-19 12:35:00,14.28,14.37,14.26,14.37,45600.0,11.4919,11.5644,11.4758,11.5644,45600.0
2008-11-19 12:40:00,14.37,14.4,14.35,14.37,51400.0,11.5644,11.5885,11.5483,11.5644,51400.0
2008-11-19 12:45:00,14.38,14.38,14.3,14.31,16200.0,11.5724,11.5724,11.508,11.5161,16200.0
2008-11-19 12:50:00,14.31,14.31,14.24,14.26,9800.0,11.5161,11.5161,11.4597,11.4758,9800.0
2008-11-19 12:55:00,14.25,14.31,14.24,14.31,16000.0,11.4678,11.5161,11.4597,11.5161,16000.0
2008-11-19 13:00:00,14.31,14.36,14.31,14.35,28200.0,11.5161,11.5563,11.5161,11.5483,28200.0
2008-11-19 13:05:00,14.36,14.38,14.31,14.33,22200.0,11.5563,11.5724,11.5161,11.5322,22200.0
2008-11-19 13:10:00,14.33,14.4,14.31,14.37,91000.0,11.5322,11.5885,11.5161,11.5644,91000.0
2008-11-19 13:15:00,14.37,14.37,14.27,14.28,14800.0,11.5644,11.5644,11.4839,11.4919,14800.0
2008-11-19 13:20:00,14.28,14.29,14.27,14.27,10000.0,11.4919,11.5,11.4839,11.4839,10000.0
2008-11-19 13:25:00,14.27,14.27,14.22,14.23,17000.0,11.4839,11.4839,11.4436,11.4517,17000.0
2008-11-19 13:30:00,14.23,14.23,14.18,14.18,28800.0,11.4517,11.4517,11.4115,11.4115,28800.0
2008-11-19 13:35:00,14.18,14.19,14.13,14.18,20600.0,11.4115,11.4195,11.3712,11.4115,20600.0
2008-11-19 13:40:00,14.18,14.19,14.17,14.18,11400.0,11.4115,11.4195,11.4034,11.4115,11400.0
2008-11-19 13:45:00,14.19,14.22,14.18,14.2,14400.0,11.4195,11.4436,11.4115,11.4275,14400.0
2008-11-19 13:50:00,14.2,14.26,14.2,14.26,17400.0,11.4275,11.4758,11.4275,11.4758,17400.0
2008-11-19 13:55:00,14.26,14.3,14.26,14.27,15000.0,11.4758,11.508,11.4758,11.4839,15000.0
2008-11-19 14:00:00,14.26,14.26,14.17,14.18,41400.0,11.4758,11.4758,11.4034,11.4115,41400.0
2008-11-19 14:05:00,14.18,14.18,14.12,14.16,35000.0,11.4115,11.4115,11.3632,11.3954,35000.0
2008-11-19 14:10:00,14.18,14.23,14.17,14.22,18400.0,11.4115,11.4517,11.4034,11.4436,18400.0
2008-11-19 14:15:00,14.22,14.22,14.11,14.12,28800.0,11.4436,11.4436,11.3551,11.3632,28800.0
2008-11-19 14:20:00,14.11,14.11,14.06,14.06,21200.0,11.3551,11.3551,11.3149,11.3149,21200.0
2008-11-19 14:25:00,14.05,14.15,14.05,14.09,25400.0,11.3068,11.3873,11.3068,11.339,25400.0
2008-11-19 14:30:00,14.09,14.15,14.09,14.1,39800.0,11.339,11.3873,11.339,11.3471,39800.0
2008-11-19 14:35:00,14.08,14.17,14.05,14.14,58400.0,11.331,11.4034,11.3068,11.3793,58400.0
2008-11-19 14:40:00,14.14,14.31,14.13,14.31,110600.0,11.3793,11.5161,11.3712,11.5161,110600.0
2008-11-19 14:45:00,14.31,14.38,14.28,14.29,66400.0,11.5161,11.5724,11.4919,11.5,66400.0
2008-11-19 14:50:00,14.29,14.31,14.24,14.26,35400.0,11.5,11.5161,11.4597,11.4758,35400.0
2008-11-19 14:55:00,14.26,14.3,14.2,14.28,59000.0,11.4758,11.508,11.4275,11.4919,59000.0
2008-11-19 15:00:00,14.28,14.31,14.2,14.27,54800.0,11.4919,11.5161,11.4275,11.4839,54800.0
2008-11-19 15:05:00,14.27,14.31,14.22,14.3,30600.0,11.4839,11.5161,11.4436,11.508,30600.0
2008-11-19 15:10:00,14.28,14.33,14.25,14.28,41000.0,11.4919,11.5322,11.4678,11.4919,41000.0
2008-11-19 15:15:00,14.28,14.28,14.13,14.16,46800.0,11.4919,11.4919,11.3712,11.3954,46800.0
2008-11-19 15:20:00,14.16,14.2,14.11,14.13,57000.0,11.3954,11.4275,11.3551,11.3712,57000.0
2008-11-19 15:25:00,14.13,14.21,14.1,14.2,65000.0,11.3712,11.4356,11.3471,11.4275,65000.0
2008-11-19 15:30:00,14.2,14.24,14.14,14.24,70200.0,11.4275,11.4597,11.3793,11.4597,70200.0
2008-11-19 15:35:00,14.25,14.26,14.13,14.13,94000.0,11.4678,11.4758,11.3712,11.3712,94000.0
2008-11-19 15:40:00,14.15,14.24,14.08,14.08,130400.0,11.3873,11.4597,11.331,11.331,130400.0
2008-11-19 15:45:00,14.09,14.1,14.0,14.05,55600.0,11.339,11.3471,11.2666,11.3068,55600.0
2008-11-19 15:50:00,14.06,14.09,14.01,14.06,91200.0,11.3149,11.339,11.2746,11.3149,91200.0
2008-11-19 15:55:00,14.06,14.06,13.97,14.0,211800.0,11.3149,11.3149,11.2425,11.2666,211800.0
2008-11-20 09:30:00,13.82,13.96,13.67,13.96,17200.0,11.1217,11.2344,11.001,11.2344,17200.0
2008-11-20 09:35:00,13.9,13.99,13.9,13.96,73800.0,11.1861,11.2585,11.1861,11.2344,73800.0
2008-11-20 09:40:00,13.95,13.95,13.7,13.81,31800.0,11.2264,11.2264,11.0252,11.1137,31800.0
2008-11-20 09:45:00,13.79,13.89,13.71,13.74,65200.0,11.0976,11.1781,11.0332,11.0574,65200.0
2008-11-20 09:50:00,13.74,13.88,13.72,13.74,60000.0,11.0574,11.17,11.0413,11.0574,60000.0
2008-11-20 09:55:00,13.74,13.81,13.63,13.67,79400.0,11.0574,11.1137,10.9688,11.001,79400.0
2008-11-20 10:00:00,13.66,13.77,13.63,13.68,55400.0,10.993,11.0815,10.9688,11.0091,55400.0
2008-11-20 10:05:00,13.66,13.72,13.64,13.69,51000.0,10.993,11.0413,10.9769,11.0171,51000.0
2008-11-20 10:10:00,13.67,13.68,13.61,13.65,33800.0,11.001,11.0091,10.9527,10.9849,33800.0
2008-11-20 10:15:00,13.63,13.65,13.56,13.58,32600.0,10.9688,10.9849,10.9125,10.9286,32600.0
2008-11-20 10:20:00,13.59,13.7,13.58,13.67,40200.0,10.9366,11.0252,10.9286,11.001,40200.0
2008-11-20 10:25:00,13.67,13.72,13.62,13.69,27600.0,11.001,11.0413,10.9608,11.0171,27600.0
2008-11-20 10:30:00,13.7,13.83,13.69,13.8,87200.0,11.0252,11.1298,11.0171,11.1056,87200.0
2008-11-20 10:35:00,13.81,13.81,13.7,13.71,43000.0,11.1137,11.1137,11.0252,11.0332,43000.0
2008-11-20 10:40:00,13.7,13.74,13.67,13.74,95200.0,11.0252,11.0574,11.001,11.0574,95200.0
2008-11-20 10:45:00,13.74,13.77,13.67,13.75,129600.0,11.0574,11.0815,11.001,11.0654,129600.0
2008-11-20 10:50:00,13.74,13.76,13.66,13.7,70400.0,11.0574,11.0735,10.993,11.0252,70400.0
2008-11-20 10:55:00,13.7,13.72,13.62,13.72,95800.0,11.0252,11.0413,10.9608,11.0413,95800.0
2008-11-20 11:00:00,13.74,13.75,13.64,13.74,113400.0,11.0574,11.0654,10.9769,11.0574,113400.0
2008-11-20 11:05:00,13.75,13.79,13.63,13.69,62200.0,11.0654,11.0976,10.9688,11.0171,62200.0
2008-11-20 11:10:00,13.68,13.88,13.68,13.84,176600.0,11.0091,11.17,11.0091,11.1378,176600.0
2008-11-20 11:15:00,13.83,13.86,13.78,13.81,142800.0,11.1298,11.1539,11.0895,11.1137,142800.0
2008-11-20 11:20:00,13.81,13.83,13.58,13.58,143400.0,11.1137,11.1298,10.9286,10.9286,143400.0
2008-11-20 11:25:00,13.58,13.64,13.53,13.58,179400.0,10.9286,10.9769,10.8884,10.9286,179400.0
2008-11-20 11:30:00,13.58,13.58,13.46,13.52,144000.0,10.9286,10.9286,10.832,10.8803,144000.0
2008-11-20 11:35:00,13.51,13.54,13.44,13.49,122800.0,10.8723,10.8964,10.8159,10.8562,122800.0
2008-11-20 11:40:00,13.47,13.51,13.41,13.45,139200.0,10.8401,10.8723,10.7918,10.824,139200.0
2008-11-20 11:45:00,13.47,13.49,13.38,13.47,107000.0,10.8401,10.8562,10.7676,10.8401,107000.0
2008-11-20 11:50:00,13.47,13.47,13.29,13.31,183600.0,10.8401,10.8401,10.6952,10.7113,183600.0
2008-11-20 11:55:00,13.31,13.34,13.26,13.29,75400.0,10.7113,10.7355,10.6711,10.6952,75400.0
2008-11-20 12:00:00,13.29,13.29,13.16,13.22,160200.0,10.6952,10.6952,10.5906,10.6389,160200.0
2008-11-20 12:05:00,13.22,13.3,13.2,13.21,118400.0,10.6389,10.7033,10.6228,10.6308,118400.0
2008-11-20 12:10:00,13.21,13.31,13.2,13.27,124000.0,10.6308,10.7113,10.6228,10.6791,124000.0
2008-11-20 12:15:00,13.27,13.37,13.27,13.31,86000.0,10.6791,10.7596,10.6791,10.7113,86000.0
2008-11-20 12:20:00,13.31,13.44,13.31,13.36,94200.0,10.7113,10.8159,10.7113,10.7515,94200.0
2008-11-20 12:25:00,13.35,13.45,13.33,13.38,81600.0,10.7435,10.824,10.7274,10.7676,81600.0
2008-11-20 12:30:00,13.38,13.49,13.36,13.48,116000.0,10.7676,10.8562,10.7515,10.8481,116000.0
2008-11-20 12:35:00,13.47,13.53,13.41,13.49,89800.0,10.8401,10.8884,10.7918,10.8562,89800.0
2008-11-20 12:40:00,13.49,13.54,13.47,13.52,73400.0,10.8562,10.8964,10.8401,10.8803,73400.0
2008-11-20 12:45:00,13.51,13.63,13.49,13.63,91600.0,10.8723,10.9688,10.8562,10.9688,91600.0
2008-11-20 12:50:00,13.63,13.64,13.53,13.56,75800.0,10.9688,10.9769,10.8884,10.9125,75800.0
2008-11-20 12:55:00,13.55,13.55,13.42,13.43,39200.0,10.9045,10.9045,10.7998,10.8079,39200.0
2008-11-20 13:00:00,13.43,13.43,13.35,13.37,53600.0,10.8079,10.8079,10.7435,10.7596,53600.0
2008-11-20 13:05:00,13.38,13.42,13.36,13.38,70200.0,10.7676,10.7998,10.7515,10.7676,70200.0
2008-11-20 13:10:00,13.38,13.4,13.3,13.38,53800.0,10.7676,10.7837,10.7033,10.7676,53800.0
2008-11-20 13:15:00,13.39,13.53,13.38,13.38,94800.0,10.7757,10.8884,10.7676,10.7676,94800.0
2008-11-20 13:20:00,13.38,13.39,13.29,13.35,66200.0,10.7676,10.7757,10.6952,10.7435,66200.0
2008-11-20 13:25:00,13.36,13.42,13.31,13.31,37000.0,10.7515,10.7998,10.7113,10.7113,37000.0
2008-11-20 13:30:00,13.31,13.38,13.27,13.37,62400.0,10.7113,10.7676,10.6791,10.7596,62400.0
2008-11-20 13:35:00,13.36,13.37,13.21,13.33,145400.0,10.7515,10.7596,10.6308,10.7274,145400.0
2008-11-20 13:40:00,13.31,13.43,13.28,13.4,129400.0,10.7113,10.8079,10.6872,10.7837,129400.0
2008-11-20 13:45:00,13.39,13.47,13.38,13.45,63200.0,10.7757,10.8401,10.7676,10.824,63200.0
2008-11-20 13:50:00,13.47,13.52,13.44,13.47,65200.0,10.8401,10.8803,10.8159,10.8401,65200.0
2008-11-20 13:55:00,13.47,13.47,13.38,13.43,129000.0,10.8401,10.8401,10.7676,10.8079,129000.0
2008-11-20 14:00:00,13.43,13.45,13.33,13.35,90600.0,10.8079,10.824,10.7274,10.7435,90600.0
2008-11-20 14:05:00,13.33,13.38,13.28,13.3,107200.0,10.7274,10.7676,10.6872,10.7033,107200.0
2008-11-20 14:10:00,13.31,13.36,13.26,13.3,150600.0,10.7113,10.7515,10.6711,10.7033,150600.0
2008-11-20 14:15:00,13.3,13.33,13.22,13.24,83800.0,10.7033,10.7274,10.6389,10.655,83800.0
2008-11-20 14:20:00,13.24,13.31,13.23,13.26,52200.0,10.655,10.7113,10.6469,10.6711,52200.0
2008-11-20 14:25:00,13.26,13.29,13.19,13.21,78400.0,10.6711,10.6952,10.6147,10.6308,78400.0
2008-11-20 14:30:00,13.2,13.23,13.16,13.18,67800.0,10.6228,10.6469,10.5906,10.6067,67800.0
2008-11-20 14:35:00,13.18,13.25,13.15,13.21,60200.0,10.6067,10.663,10.5826,10.6308,60200.0
2008-11-20 14:40:00,13.22,13.27,13.15,13.17,93800.0,10.6389,10.6791,10.5826,10.5986,93800.0
2008-11-20 14:45:00,13.17,13.17,13.1,13.13,80200.0,10.5986,10.5986,10.5423,10.5665,80200.0
2008-11-20 14:50:00,13.14,13.17,13.07,13.09,55600.0,10.5745,10.5986,10.5182,10.5343,55600.0
2008-11-20 14:55:00,13.1,13.11,12.97,13.0,210600.0,10.5423,10.5504,10.4377,10.4618,210600.0
2008-11-20 15:00:00,12.99,13.13,12.99,13.05,190200.0,10.4538,10.5665,10.4538,10.5021,190200.0
2008-11-20 15:05:00,13.05,13.05,12.94,13.01,115200.0,10.5021,10.5021,10.4136,10.4699,115200.0
2008-11-20 15:10:00,13.02,13.06,12.93,12.93,104200.0,10.4779,10.5101,10.4055,10.4055,104200.0
2008-11-20 15:15:00,12.93,12.96,12.84,12.89,80200.0,10.4055,10.4296,10.3331,10.3733,80200.0
2008-11-20 15:20:00,12.89,12.96,12.84,12.86,74800.0,10.3733,10.4296,10.3331,10.3492,74800.0
2008-11-20 15:25:00,12.85,12.9,12.82,12.87,106200.0,10.3411,10.3814,10.317,10.3572,106200.0
2008-11-20 15:30:00,12.86,12.93,12.77,12.77,211400.0,10.3492,10.4055,10.2767,10.2767,211400.0
2008-11-20 15:35:00,12.77,12.78,12.58,12.59,254200.0,10.2767,10.2848,10.1238,10.1319,254200.0
2008-11-20 15:40:00,12.6,12.61,12.45,12.47,242200.0,10.1399,10.148,10.0192,10.0353,242200.0
2008-11-20 15:45:00,12.46,12.6,12.46,12.47,271400.0,10.0273,10.1399,10.0273,10.0353,271400.0
2008-11-20 15:50:00,12.47,12.58,12.42,12.43,286600.0,10.0353,10.1238,9.9951,10.0031,286600.0
2008-11-20 15:55:00,12.45,12.45,12.33,12.44,418000.0,10.0192,10.0192,9.9227,10.0112,418000.0
2008-11-21 09:30:00,12.6,12.6,12.3,12.47,8800.0,10.1399,10.1399,9.8985,10.0353,8800.0
2008-11-21 09:35:00,12.52,12.55,12.38,12.39,224200.0,10.0756,10.0997,9.9629,9.9709,224200.0
2008-11-21 09:40:00,12.38,12.38,12.2,12.29,91800.0,9.9629,9.9629,9.818,9.8905,91800.0
2008-11-21 09:45:00,12.29,12.35,12.25,12.25,107600.0,9.8905,9.9387,9.8583,9.8583,107600.0
2008-11-21 09:50:00,12.28,12.33,12.23,12.24,195000.0,9.8824,9.9227,9.8422,9.8502,195000.0
2008-11-21 09:55:00,12.26,12.26,12.17,12.23,78800.0,9.8663,9.8663,9.7939,9.8422,78800.0
2008-11-21 10:00:00,12.22,12.31,12.22,12.29,104000.0,9.8341,9.9066,9.8341,9.8905,104000.0
2008-11-21 10:05:00,12.3,12.38,12.3,12.33,122000.0,9.8985,9.9629,9.8985,9.9227,122000.0
2008-11-21 10:10:00,12.33,12.33,12.22,12.27,85400.0,9.9227,9.9227,9.8341,9.8744,85400.0
2008-11-21 10:15:00,12.26,12.34,12.24,12.31,106600.0,9.8663,9.9307,9.8502,9.9066,106600.0
2008-11-21 10:20:00,12.33,12.38,12.31,12.31,98200.0,9.9227,9.9629,9.9066,9.9066,98200.0
2008-11-21 10:25:00,12.32,12.35,12.28,12.29,59200.0,9.9146,9.9387,9.8824,9.8905,59200.0
2008-11-21 10:30:00,12.3,12.36,12.3,12.33,68200.0,9.8985,9.9468,9.8985,9.9227,68200.0
2008-11-21 10:35:00,12.33,12.38,12.31,12.34,69600.0,9.9227,9.9629,9.9066,9.9307,69600.0
2008-11-21 10:40:00,12.35,12.4,12.31,12.31,107000.0,9.9387,9.979,9.9066,9.9066,107000.0
2008-11-21 10:45:00,12.32,12.41,12.31,12.35,78200.0,9.9146,9.987,9.9066,9.9387,78200.0
2008-11-21 10:50:00,12.34,12.38,12.26,12.26,75600.0,9.9307,9.9629,9.8663,9.8663,75600.0
2008-11-21 10:55:00,12.25,12.29,12.2,12.22,55400.0,9.8583,9.8905,9.818,9.8341,55400.0
2008-11-21 11:00:00,12.22,12.33,12.22,12.28,83600.0,9.8341,9.9227,9.8341,9.8824,83600.0
2008-11-21 11:05:00,12.28,12.33,12.2,12.3,121000.0,9.8824,9.9227,9.818,9.8985,121000.0
2008-11-21 11:10:00,12.31,12.35,12.29,12.3,88400.0,9.9066,9.9387,9.8905,9.8985,88400.0
2008-11-21 11:15:00,12.31,12.4,12.27,12.4,78600.0,9.9066,9.979,9.8744,9.979,78600.0
2008-11-21 11:20:00,12.4,12.43,12.36,12.38,196400.0,9.979,10.0031,9.9468,9.9629,196400.0
2008-11-21 11:25:00,12.4,12.41,12.33,12.36,45600.0,9.979,9.987,9.9227,9.9468,45600.0
2008-11-21 11:30:00,12.37,12.41,12.33,12.35,102200.0,9.9548,9.987,9.9227,9.9387,102200.0
2008-11-21 11:35:00,12.35,12.36,12.31,12.33,163600.0,9.9387,9.9468,9.9066,9.9227,163600.0
2008-11-21 11:40:00,12.34,12.36,12.3,12.3,71400.0,9.9307,9.9468,9.8985,9.8985,71400.0
2008-11-21 11:45:00,12.3,12.34,12.25,12.27,151400.0,9.8985,9.9307,9.8583,9.8744,151400.0
2008-11-21 11:50:00,12.28,12.32,12.19,12.2,94800.0,9.8824,9.9146,9.81,9.818,94800.0
2008-11-21 11:55:00,12.2,12.22,12.15,12.19,43200.0,9.818,9.8341,9.7778,9.81,43200.0
2008-11-21 12:00:00,12.18,12.26,12.15,12.23,123000.0,9.8019,9.8663,9.7778,9.8422,123000.0
2008-11-21 12:05:00,12.24,12.36,12.2,12.3,174200.0,9.8502,9.9468,9.818,9.8985,174200.0
2008-11-21 12:10:00,12.3,12.34,12.28,12.29,51800.0,9.8985,9.9307,9.8824,9.8905,51800.0
2008-11-21 12:15:00,12.3,12.41,12.28,12.28,46200.0,9.8985,9.987,9.8824,9.8824,46200.0
2008-11-21 12:20:00,12.29,12.43,12.28,12.42,76400.0,9.8905,10.0031,9.8824,9.9951,76400.0
2008-11-21 12:25:00,12.42,12.45,12.38,12.44,106800.0,9.9951,10.0192,9.9629,10.0112,106800.0
2008-11-21 12:30:00,12.44,12.51,12.4,12.5,124600.0,10.0112,10.0675,9.979,10.0595,124600.0
2008-11-21 12:35:00,12.5,12.59,12.5,12.55,87600.0,10.0595,10.1319,10.0595,10.0997,87600.0
2008-11-21 12:40:00,12.55,12.59,12.49,12.49,83200.0,10.0997,10.1319,10.0514,10.0514,83200.0
2008-11-21 12:45:00,12.47,12.49,12.41,12.42,65200.0,10.0353,10.0514,9.987,9.9951,65200.0
2008-11-21 12:50:00,12.42,12.48,12.42,12.43,96400.0,9.9951,10.0434,9.9951,10.0031,96400.0
2008-11-21 12:55:00,12.43,12.45,12.34,12.34,47000.0,10.0031,10.0192,9.9307,9.9307,47000.0
2008-11-21 13:00:00,12.35,12.36,12.29,12.3,70400.0,9.9387,9.9468,9.8905,9.8985,70400.0
2008-11-21 13:05:00,12.31,12.38,12.3,12.38,70600.0,9.9066,9.9629,9.8985,9.9629,70600.0
2008-11-21 13:10:00,12.38,12.44,12.35,12.39,102600.0,9.9629,10.0112,9.9387,9.9709,102600.0
2008-11-21 13:15:00,12.42,12.44,12.39,12.43,57000.0,9.9951,10.0112,9.9709,10.0031,57000.0
2008-11-21 13:20:00,12.43,12.43,12.34,12.34,37800.0,10.0031,10.0031,9.9307,9.9307,37800.0
2008-11-21 13:25:00,12.35,12.36,12.33,12.36,43400.0,9.9387,9.9468,9.9227,9.9468,43400.0
2008-11-21 13:30:00,12.36,12.36,12.33,12.34,35400.0,9.9468,9.9468,9.9227,9.9307,35400.0
2008-11-21 13:35:00,12.35,12.38,12.33,12.36,65200.0,9.9387,9.9629,9.9227,9.9468,65200.0
2008-11-21 13:40:00,12.35,12.43,12.35,12.4,67400.0,9.9387,10.0031,9.9387,9.979,67400.0
2008-11-21 13:45:00,12.4,12.42,12.36,12.36,52800.0,9.979,9.9951,9.9468,9.9468,52800.0
2008-11-21 13:50:00,12.37,12.37,12.33,12.36,68600.0,9.9548,9.9548,9.9227,9.9468,68600.0
2008-11-21 13:55:00,12.37,12.37,12.25,12.27,88800.0,9.9548,9.9548,9.8583,9.8744,88800.0
2008-11-21 14:00:00,12.26,12.36,12.25,12.35,129800.0,9.8663,9.9468,9.8583,9.9387,129800.0
2008-11-21 14:05:00,12.35,12.36,12.31,12.31,113800.0,9.9387,9.9468,9.9066,9.9066,113800.0
2008-11-21 14:10:00,12.31,12.34,12.3,12.31,53800.0,9.9066,9.9307,9.8985,9.9066,53800.0
2008-11-21 14:15:00,12.31,12.34,12.28,12.33,57400.0,9.9066,9.9307,9.8824,9.9227,57400.0
2008-11-21 14:20:00,12.33,12.39,12.33,12.34,156400.0,9.9227,9.9709,9.9227,9.9307,156400.0
2008-11-21 14:25:00,12.34,12.37,12.31,12.31,99800.0,9.9307,9.9548,9.9066,9.9066,99800.0
2008-11-21 14:30:00,12.31,12.31,12.24,12.25,69000.0,9.9066,9.9066,9.8502,9.8583,69000.0
2008-11-21 14:35:00,12.25,12.26,12.2,12.23,107800.0,9.8583,9.8663,9.818,9.8422,107800.0
2008-11-21 14:40:00,12.24,12.25,12.12,12.23,108200.0,9.8502,9.8583,9.7537,9.8422,108200.0
2008-11-21 14:45:00,12.23,12.32,12.22,12.29,78400.0,9.8422,9.9146,9.8341,9.8905,78400.0
2008-11-21 14:50:00,12.29,12.29,12.21,12.24,72200.0,9.8905,9.8905,9.8261,9.8502,72200.0
2008-11-21 14:55:00,12.24,12.28,12.15,12.22,86600.0,9.8502,9.8824,9.7778,9.8341,86600.0
2008-11-21 15:00:00,12.22,12.33,12.2,12.32,120400.0,9.8341,9.9227,9.818,9.9146,120400.0
2008-11-21 15:05:00,12.33,12.38,12.3,12.33,152400.0,9.9227,9.9629,9.8985,9.9227,152400.0
2008-11-21 15:10:00,12.33,12.51,12.29,12.47,181800.0,9.9227,10.0675,9.8905,10.0353,181800.0
2008-11-21 15:15:00,12.47,12.48,12.41,12.41,233000.0,10.0353,10.0434,9.987,9.987,233000.0
2008-11-21 15:20:00,12.41,12.43,12.32,12.35,244600.0,9.987,10.0031,9.9146,9.9387,244600.0
2008-11-21 15:25:00,12.35,12.46,12.3,12.4,214200.0,9.9387,10.0273,9.8985,9.979,214200.0
2008-11-21 15:30:00,12.4,12.62,12.39,12.61,107600.0,9.979,10.156,9.9709,10.148,107600.0
2008-11-21 15:35:00,12.61,12.81,12.6,12.74,170800.0,10.148,10.3089,10.1399,10.2526,170800.0
2008-11-21 15:40:00,12.73,12.74,12.58,12.6,180200.0,10.2446,10.2526,10.1238,10.1399,180200.0
2008-11-21 15:45:00,12.61,12.74,12.55,12.74,211200.0,10.148,10.2526,10.0997,10.2526,211200.0
2008-11-21 15:50:00,12.74,12.78,12.66,12.78,201800.0,10.2526,10.2848,10.1882,10.2848,201800.0
2008-11-21 15:55:00,12.78,12.8,12.77,12.8,186800.0,10.2848,10.3009,10.2767,10.3009,186800.0
2008-11-24 09:30:00,12.78,13.17,12.78,13.02,33000.0,10.2848,10.5986,10.2848,10.4779,33000.0
2008-11-24 09:35:00,13.02,13.07,12.85,12.99,41600.0,10.4779,10.5182,10.3411,10.4538,41600.0
2008-11-24 09:40:00,12.99,12.99,12.88,12.96,39000.0,10.4538,10.4538,10.3653,10.4296,39000.0
2008-11-24 09:45:00,12.96,13.04,12.93,13.03,66400.0,10.4296,10.494,10.4055,10.486,66400.0
2008-11-24 09:50:00,13.01,13.03,12.98,13.0,76200.0,10.4699,10.486,10.4457,10.4618,76200.0
2008-11-24 09:55:00,13.0,13.08,12.98,13.08,51400.0,10.4618,10.5262,10.4457,10.5262,51400.0
2008-11-24 10:00:00,13.07,13.17,13.07,13.15,94600.0,10.5182,10.5986,10.5182,10.5826,94600.0
2008-11-24 10:05:00,13.14,13.18,13.11,13.17,124800.0,10.5745,10.6067,10.5504,10.5986,124800.0
2008-11-24 10:10:00,13.16,13.17,13.02,13.03,55000.0,10.5906,10.5986,10.4779,10.486,55000.0
2008-11-24 10:15:00,13.04,13.12,13.0,13.12,88400.0,10.494,10.5584,10.4618,10.5584,88400.0
2008-11-24 10:20:00,13.12,13.15,13.06,13.09,40800.0,10.5584,10.5826,10.5101,10.5343,40800.0
2008-11-24 10:25:00,13.09,13.18,13.09,13.17,31000.0,10.5343,10.6067,10.5343,10.5986,31000.0
2008-11-24 10:30:00,13.19,13.38,13.19,13.36,196000.0,10.6147,10.7676,10.6147,10.7515,196000.0
2008-11-24 10:35:00,13.36,13.37,13.27,13.37,81800.0,10.7515,10.7596,10.6791,10.7596,81800.0
2008-11-24 10:40:00,13.38,13.44,13.35,13.43,156000.0,10.7676,10.8159,10.7435,10.8079,156000.0
2008-11-24 10:45:00,13.43,13.44,13.31,13.31,54200.0,10.8079,10.8159,10.7113,10.7113,54200.0
2008-11-24 10:50:00,13.31,13.35,13.27,13.3,53200.0,10.7113,10.7435,10.6791,10.7033,53200.0
2008-11-24 10:55:00,13.31,13.38,13.28,13.38,43000.0,10.7113,10.7676,10.6872,10.7676,43000.0
2008-11-24 11:00:00,13.41,13.43,13.36,13.38,41200.0,10.7918,10.8079,10.7515,10.7676,41200.0
2008-11-24 11:05:00,13.36,13.37,13.23,13.24,45400.0,10.7515,10.7596,10.6469,10.655,45400.0
2008-11-24 11:10:00,13.24,13.26,13.19,13.24,50400.0,10.655,10.6711,10.6147,10.655,50400.0
2008-11-24 11:15:00,13.24,13.35,13.24,13.33,84000.0,10.655,10.7435,10.655,10.7274,84000.0
2008-11-24 11:20:00,13.33,13.4,13.31,13.4,152600.0,10.7274,10.7837,10.7113,10.7837,152600.0
2008-11-24 11:25:00,13.39,13.41,13.37,13.37,30400.0,10.7757,10.7918,10.7596,10.7596,30400.0
2008-11-24 11:30:00,13.37,13.4,13.33,13.38,62200.0,10.7596,10.7837,10.7274,10.7676,62200.0
2008-11-24 11:35:00,13.38,13.43,13.34,13.41,55000.0,10.7676,10.8079,10.7355,10.7918,55000.0
2008-11-24 11:40:00,13.4,13.41,13.35,13.37,53000.0,10.7837,10.7918,10.7435,10.7596,53000.0
2008-11-24 11:45:00,13.38,13.4,13.35,13.36,38000.0,10.7676,10.7837,10.7435,10.7515,38000.0
2008-11-24 11:50:00,13.36,13.41,13.36,13.41,58400.0,10.7515,10.7918,10.7515,10.7918,58400.0
2008-11-24 11:55:00,13.42,13.49,13.4,13.4,87000.0,10.7998,10.8562,10.7837,10.7837,87000.0
2008-11-24 12:00:00,13.4,13.43,13.34,13.36,43400.0,10.7837,10.8079,10.7355,10.7515,43400.0
2008-11-24 12:05:00,13.36,13.37,13.34,13.36,35200.0,10.7515,10.7596,10.7355,10.7515,35200.0
2008-11-24 12:10:00,13.36,13.36,13.26,13.28,32400.0,10.7515,10.7515,10.6711,10.6872,32400.0
2008-11-24 12:15:00,13.28,13.31,13.2,13.22,43200.0,10.6872,10.7113,10.6228,10.6389,43200.0
2008-11-24 12:20:00,13.22,13.22,13.13,13.13,24600.0,10.6389,10.6389,10.5665,10.5665,24600.0
2008-11-24 12:25:00,13.14,13.17,13.12,13.13,44600.0,10.5745,10.5986,10.5584,10.5665,44600.0
2008-11-24 12:30:00,13.13,13.22,13.13,13.21,34400.0,10.5665,10.6389,10.5665,10.6308,34400.0
2008-11-24 12:35:00,13.19,13.22,13.15,13.16,29600.0,10.6147,10.6389,10.5826,10.5906,29600.0
2008-11-24 12:40:00,13.17,13.25,13.15,13.24,46200.0,10.5986,10.663,10.5826,10.655,46200.0
2008-11-24 12:45:00,13.23,13.26,13.21,13.25,50400.0,10.6469,10.6711,10.6308,10.663,50400.0
2008-11-24 12:50:00,13.25,13.35,13.25,13.34,32200.0,10.663,10.7435,10.663,10.7355,32200.0
2008-11-24 12:55:00,13.34,13.4,13.31,13.38,37800.0,10.7355,10.7837,10.7113,10.7676,37800.0
2008-11-24 13:00:00,13.39,13.45,13.39,13.43,50200.0,10.7757,10.824,10.7757,10.8079,50200.0
2008-11-24 13:05:00,13.43,13.43,13.37,13.38,53400.0,10.8079,10.8079,10.7596,10.7676,53400.0
2008-11-24 13:10:00,13.38,13.39,13.32,13.33,30000.0,10.7676,10.7757,10.7194,10.7274,30000.0
2008-11-24 13:15:00,13.33,13.34,13.28,13.3,59800.0,10.7274,10.7355,10.6872,10.7033,59800.0
2008-11-24 13:20:00,13.29,13.31,13.27,13.29,50400.0,10.6952,10.7113,10.6791,10.6952,50400.0
2008-11-24 13:25:00,13.29,13.35,13.27,13.35,49800.0,10.6952,10.7435,10.6791,10.7435,49800.0
2008-11-24 13:30:00,13.35,13.37,13.33,13.35,62000.0,10.7435,10.7596,10.7274,10.7435,62000.0
2008-11-24 13:35:00,13.34,13.35,13.26,13.28,69200.0,10.7355,10.7435,10.6711,10.6872,69200.0
2008-11-24 13:40:00,13.28,13.31,13.24,13.24,52800.0,10.6872,10.7113,10.655,10.655,52800.0
2008-11-24 13:45:00,13.24,13.24,13.21,13.21,37000.0,10.655,10.655,10.6308,10.6308,37000.0
2008-11-24 13:50:00,13.21,13.24,13.2,13.22,30200.0,10.6308,10.655,10.6228,10.6389,30200.0
2008-11-24 13:55:00,13.22,13.27,13.21,13.27,38800.0,10.6389,10.6791,10.6308,10.6791,38800.0
2008-11-24 14:00:00,13.28,13.28,13.2,13.21,31800.0,10.6872,10.6872,10.6228,10.6308,31800.0
2008-11-24 14:05:00,13.21,13.21,13.12,13.14,37000.0,10.6308,10.6308,10.5584,10.5745,37000.0
2008-11-24 14:10:00,13.14,13.17,13.1,13.12,42600.0,10.5745,10.5986,10.5423,10.5584,42600.0
2008-11-24 14:15:00,13.13,13.15,13.1,13.13,23200.0,10.5665,10.5826,10.5423,10.5665,23200.0
2008-11-24 14:20:00,13.14,13.25,13.14,13.24,68400.0,10.5745,10.663,10.5745,10.655,68400.0
2008-11-24 14:25:00,13.24,13.24,13.19,13.2,46000.0,10.655,10.655,10.6147,10.6228,46000.0
2008-11-24 14:30:00,13.21,13.25,13.2,13.21,30000.0,10.6308,10.663,10.6228,10.6308,30000.0
2008-11-24 14:35:00,13.2,13.25,13.2,13.24,32600.0,10.6228,10.663,10.6228,10.655,32600.0
2008-11-24 14:40:00,13.25,13.25,13.17,13.18,30200.0,10.663,10.663,10.5986,10.6067,30200.0
2008-11-24 14:45:00,13.18,13.19,13.12,13.13,35600.0,10.6067,10.6147,10.5584,10.5665,35600.0
2008-11-24 14:50:00,13.13,13.22,13.13,13.2,39600.0,10.5665,10.6389,10.5665,10.6228,39600.0
2008-11-24 14:55:00,13.2,13.25,13.2,13.25,31800.0,10.6228,10.663,10.6228,10.663,31800.0
2008-11-24 15:00:00,13.24,13.27,13.2,13.26,72800.0,10.655,10.6791,10.6228,10.6711,72800.0
2008-11-24 15:05:00,13.25,13.27,13.22,13.27,50600.0,10.663,10.6791,10.6389,10.6791,50600.0
2008-11-24 15:10:00,13.25,13.26,13.22,13.24,40200.0,10.663,10.6711,10.6389,10.655,40200.0
2008-11-24 15:15:00,13.24,13.26,13.22,13.22,49600.0,10.655,10.6711,10.6389,10.6389,49600.0
2008-11-24 15:20:00,13.22,13.27,13.22,13.25,87600.0,10.6389,10.6791,10.6389,10.663,87600.0
2008-11-24 15:25:00,13.25,13.3,13.25,13.3,105800.0,10.663,10.7033,10.663,10.7033,105800.0
2008-11-24 15:30:00,13.31,13.35,13.27,13.31,70200.0,10.7113,10.7435,10.6791,10.7113,70200.0
2008-11-24 15:35:00,13.31,13.36,13.27,13.35,94000.0,10.7113,10.7515,10.6791,10.7435,94000.0
2008-11-24 15:40:00,13.35,13.52,13.35,13.49,115600.0,10.7435,10.8803,10.7435,10.8562,115600.0
2008-11-24 15:45:00,13.48,13.53,13.45,13.47,169600.0,10.8481,10.8884,10.824,10.8401,169600.0
2008-11-24 15:50:00,13.47,13.52,13.31,13.36,325200.0,10.8401,10.8803,10.7113,10.7515,325200.0
2008-11-24 15:55:00,13.36,13.41,13.24,13.28,194800.0,10.7515,10.7918,10.655,10.6872,194800.0
2008-11-25 09:30:00,13.49,13.62,13.45,13.56,70600.0,10.8562,10.9608,10.824,10.9125,70600.0
2008-11-25 09:35:00,13.57,13.61,13.49,13.52,61000.0,10.9205,10.9527,10.8562,10.8803,61000.0
2008-11-25 09:40:00,13.53,13.58,13.49,13.5,48600.0,10.8884,10.9286,10.8562,10.8642,48600.0
2008-11-25 09:45:00,13.51,13.56,13.48,13.56,91000.0,10.8723,10.9125,10.8481,10.9125,91000.0
2008-11-25 09:50:00,13.55,13.57,13.49,13.53,59800.0,10.9045,10.9205,10.8562,10.8884,59800.0
2008-11-25 09:55:00,13.52,13.56,13.47,13.51,73800.0,10.8803,10.9125,10.8401,10.8723,73800.0
2008-11-25 10:00:00,13.51,13.68,13.51,13.62,112400.0,10.8723,11.0091,10.8723,10.9608,112400.0
2008-11-25 10:05:00,13.63,13.75,13.63,13.73,92000.0,10.9688,11.0654,10.9688,11.0493,92000.0
2008-11-25 10:10:00,13.76,13.77,13.72,13.76,84200.0,11.0735,11.0815,11.0413,11.0735,84200.0
2008-11-25 10:15:00,13.74,13.76,13.6,13.67,48600.0,11.0574,11.0735,10.9447,11.001,48600.0
2008-11-25 10:20:00,13.67,13.67,13.49,13.5,91800.0,11.001,11.001,10.8562,10.8642,91800.0
2008-11-25 10:25:00,13.51,13.63,13.51,13.61,42000.0,10.8723,10.9688,10.8723,10.9527,42000.0
2008-11-25 10:30:00,13.59,13.59,13.5,13.5,52400.0,10.9366,10.9366,10.8642,10.8642,52400.0
2008-11-25 10:35:00,13.5,13.52,13.44,13.44,76000.0,10.8642,10.8803,10.8159,10.8159,76000.0
2008-11-25 10:40:00,13.44,13.48,13.41,13.46,13400.0,10.8159,10.8481,10.7918,10.832,13400.0
2008-11-25 10:45:00,13.44,13.44,13.34,13.34,29200.0,10.8159,10.8159,10.7355,10.7355,29200.0
2008-11-25 10:50:00,13.32,13.36,13.31,13.34,41800.0,10.7194,10.7515,10.7113,10.7355,41800.0
2008-11-25 10:55:00,13.33,13.45,13.33,13.4,23400.0,10.7274,10.824,10.7274,10.7837,23400.0
2008-11-25 11:00:00,13.4,13.42,13.27,13.27,22600.0,10.7837,10.7998,10.6791,10.6791,22600.0
2008-11-25 11:05:00,13.27,13.27,13.16,13.22,45000.0,10.6791,10.6791,10.5906,10.6389,45000.0
2008-11-25 11:10:00,13.22,13.27,13.21,13.26,57600.0,10.6389,10.6791,10.6308,10.6711,57600.0
2008-11-25 11:15:00,13.26,13.36,13.26,13.3,47800.0,10.6711,10.7515,10.6711,10.7033,47800.0
2008-11-25 11:20:00,13.3,13.31,13.28,13.31,18000.0,10.7033,10.7113,10.6872,10.7113,18000.0
2008-11-25 11:25:00,13.33,13.38,13.33,13.37,11400.0,10.7274,10.7676,10.7274,10.7596,11400.0
2008-11-25 11:30:00,13.35,13.37,13.33,13.35,11800.0,10.7435,10.7596,10.7274,10.7435,11800.0
2008-11-25 11:35:00,13.35,13.37,13.34,13.34,6600.0,10.7435,10.7596,10.7355,10.7355,6600.0
2008-11-25 11:40:00,13.33,13.43,13.33,13.41,29000.0,10.7274,10.8079,10.7274,10.7918,29000.0
2008-11-25 11:45:00,13.42,13.44,13.34,13.34,55800.0,10.7998,10.8159,10.7355,10.7355,55800.0
2008-11-25 11:50:00,13.35,13.35,13.22,13.33,253600.0,10.7435,10.7435,10.6389,10.7274,253600.0
2008-11-25 11:55:00,13.33,13.38,13.32,13.32,23800.0,10.7274,10.7676,10.7194,10.7194,23800.0
2008-11-25 12:00:00,13.33,13.38,13.31,13.31,14400.0,10.7274,10.7676,10.7113,10.7113,14400.0
2008-11-25 12:05:00,13.31,13.33,13.27,13.31,17200.0,10.7113,10.7274,10.6791,10.7113,17200.0
2008-11-25 12:10:00,13.33,13.33,13.27,13.3,33800.0,10.7274,10.7274,10.6791,10.7033,33800.0
2008-11-25 12:15:00,13.3,13.31,13.28,13.29,46400.0,10.7033,10.7113,10.6872,10.6952,46400.0
2008-11-25 12:20:00,13.3,13.3,13.23,13.24,43800.0,10.7033,10.7033,10.6469,10.655,43800.0
2008-11-25 12:25:00,13.22,13.3,13.22,13.3,16800.0,10.6389,10.7033,10.6389,10.7033,16800.0
2008-11-25 12:30:00,13.31,13.33,13.28,13.28,22000.0,10.7113,10.7274,10.6872,10.6872,22000.0
2008-11-25 12:35:00,13.29,13.33,13.29,13.33,15400.0,10.6952,10.7274,10.6952,10.7274,15400.0
2008-11-25 12:40:00,13.31,13.31,13.27,13.28,14200.0,10.7113,10.7113,10.6791,10.6872,14200.0
2008-11-25 12:45:00,13.28,13.28,13.24,13.27,39600.0,10.6872,10.6872,10.655,10.6791,39600.0
2008-11-25 12:50:00,13.26,13.29,13.24,13.26,26000.0,10.6711,10.6952,10.655,10.6711,26000.0
2008-11-25 12:55:00,13.26,13.31,13.23,13.28,46200.0,10.6711,10.7113,10.6469,10.6872,46200.0
2008-11-25 13:00:00,13.29,13.29,13.24,13.26,30000.0,10.6952,10.6952,10.655,10.6711,30000.0
2008-11-25 13:05:00,13.26,13.35,13.26,13.34,21400.0,10.6711,10.7435,10.6711,10.7355,21400.0
2008-11-25 13:10:00,13.34,13.37,13.31,13.31,14400.0,10.7355,10.7596,10.7113,10.7113,14400.0
2008-11-25 13:15:00,13.31,13.34,13.27,13.34,27600.0,10.7113,10.7355,10.6791,10.7355,27600.0
2008-11-25 13:20:00,13.34,13.35,13.31,13.31,21800.0,10.7355,10.7435,10.7113,10.7113,21800.0
2008-11-25 13:25:00,13.31,13.4,13.31,13.38,21800.0,10.7113,10.7837,10.7113,10.7676,21800.0
2008-11-25 13:30:00,13.38,13.43,13.38,13.43,22000.0,10.7676,10.8079,10.7676,10.8079,22000.0
2008-11-25 13:35:00,13.43,13.43,13.4,13.42,23000.0,10.8079,10.8079,10.7837,10.7998,23000.0
2008-11-25 13:40:00,13.41,13.43,13.31,13.33,27800.0,10.7918,10.8079,10.7113,10.7274,27800.0
2008-11-25 13:45:00,13.33,13.43,13.33,13.42,19400.0,10.7274,10.8079,10.7274,10.7998,19400.0
2008-11-25 13:50:00,13.41,13.43,13.38,13.43,22200.0,10.7918,10.8079,10.7676,10.8079,22200.0
2008-11-25 13:55:00,13.42,13.43,13.36,13.37,17400.0,10.7998,10.8079,10.7515,10.7596,17400.0
2008-11-25 14:00:00,13.36,13.38,13.33,13.38,22000.0,10.7515,10.7676,10.7274,10.7676,22000.0
2008-11-25 14:05:00,13.38,13.42,13.34,13.34,21800.0,10.7676,10.7998,10.7355,10.7355,21800.0
2008-11-25 14:10:00,13.33,13.34,13.27,13.29,29600.0,10.7274,10.7355,10.6791,10.6952,29600.0
2008-11-25 14:15:00,13.29,13.29,13.22,13.25,143800.0,10.6952,10.6952,10.6389,10.663,143800.0
2008-11-25 14:20:00,13.25,13.29,13.24,13.28,64000.0,10.663,10.6952,10.655,10.6872,64000.0
2008-11-25 14:25:00,13.28,13.29,13.25,13.25,34800.0,10.6872,10.6952,10.663,10.663,34800.0
2008-11-25 14:30:00,13.25,13.31,13.22,13.3,36000.0,10.663,10.7113,10.6389,10.7033,36000.0
2008-11-25 14:35:00,13.29,13.34,13.29,13.33,16200.0,10.6952,10.7355,10.6952,10.7274,16200.0
2008-11-25 14:40:00,13.33,13.34,13.29,13.34,20000.0,10.7274,10.7355,10.6952,10.7355,20000.0
2008-11-25 14:45:00,13.33,13.35,13.32,13.34,17800.0,10.7274,10.7435,10.7194,10.7355,17800.0
2008-11-25 14:50:00,13.34,13.4,13.32,13.39,41200.0,10.7355,10.7837,10.7194,10.7757,41200.0
2008-11-25 14:55:00,13.39,13.48,13.39,13.47,47200.0,10.7757,10.8481,10.7757,10.8401,47200.0
2008-11-25 15:00:00,13.47,13.49,13.43,13.49,63400.0,10.8401,10.8562,10.8079,10.8562,63400.0
2008-11-25 15:05:00,13.49,13.55,13.37,13.38,90200.0,10.8562,10.9045,10.7596,10.7676,90200.0
2008-11-25 15:10:00,13.38,13.43,13.33,13.37,66600.0,10.7676,10.8079,10.7274,10.7596,66600.0
2008-11-25 15:15:00,13.38,13.4,13.34,13.35,63200.0,10.7676,10.7837,10.7355,10.7435,63200.0
2008-11-25 15:20:00,13.35,13.35,13.25,13.29,71000.0,10.7435,10.7435,10.663,10.6952,71000.0
2008-11-25 15:25:00,13.28,13.36,13.26,13.33,60200.0,10.6872,10.7515,10.6711,10.7274,60200.0
2008-11-25 15:30:00,13.33,13.37,13.33,13.35,51600.0,10.7274,10.7596,10.7274,10.7435,51600.0
2008-11-25 15:35:00,13.35,13.44,13.33,13.39,73000.0,10.7435,10.8159,10.7274,10.7757,73000.0
2008-11-25 15:40:00,13.4,13.54,13.38,13.53,81600.0,10.7837,10.8964,10.7676,10.8884,81600.0
2008-11-25 15:45:00,13.53,13.54,13.43,13.49,94200.0,10.8884,10.8964,10.8079,10.8562,94200.0
2008-11-25 15:50:00,13.49,13.52,13.46,13.51,137600.0,10.8562,10.8803,10.832,10.8723,137600.0
2008-11-25 15:55:00,13.51,13.52,13.42,13.47,170000.0,10.8723,10.8803,10.7998,10.8401,170000.0
2008-11-26 09:30:00,13.22,13.22,12.71,12.8,65000.0,10.8507,10.8507,10.4321,10.5059,65000.0
2008-11-26 09:35:00,12.8,13.02,12.79,12.94,52800.0,10.5059,10.6865,10.4977,10.6208,52800.0
2008-11-26 09:40:00,12.92,13.04,12.9,13.03,72000.0,10.6044,10.7029,10.588,10.6947,72000.0
2008-11-26 09:45:00,13.03,13.25,13.03,13.21,66600.0,10.6947,10.8753,10.6947,10.8425,66600.0
2008-11-26 09:50:00,13.21,13.22,13.13,13.2,55800.0,10.8425,10.8507,10.7768,10.8342,55800.0
2008-11-26 09:55:00,13.19,13.21,13.09,13.1,30600.0,10.826,10.8425,10.744,10.7522,30600.0
2008-11-26 10:00:00,13.13,13.24,13.12,13.22,16800.0,10.7768,10.8671,10.7686,10.8507,16800.0
2008-11-26 10:05:00,13.22,13.22,13.09,13.1,39000.0,10.8507,10.8507,10.744,10.7522,39000.0
2008-11-26 10:10:00,13.09,13.19,13.04,13.17,21400.0,10.744,10.826,10.7029,10.8096,21400.0
2008-11-26 10:15:00,13.18,13.29,13.17,13.26,35000.0,10.8178,10.9081,10.8096,10.8835,35000.0
2008-11-26 10:20:00,13.25,13.27,13.21,13.26,27200.0,10.8753,10.8917,10.8425,10.8835,27200.0
2008-11-26 10:25:00,13.26,13.31,13.22,13.22,43600.0,10.8835,10.9245,10.8507,10.8507,43600.0
2008-11-26 10:30:00,13.22,13.24,13.17,13.22,28600.0,10.8507,10.8671,10.8096,10.8507,28600.0
2008-11-26 10:35:00,13.22,13.24,13.16,13.24,34200.0,10.8507,10.8671,10.8014,10.8671,34200.0
2008-11-26 10:40:00,13.24,13.26,13.2,13.26,20200.0,10.8671,10.8835,10.8342,10.8835,20200.0
2008-11-26 10:45:00,13.27,13.33,13.24,13.24,26000.0,10.8917,10.9409,10.8671,10.8671,26000.0
2008-11-26 10:50:00,13.24,13.32,13.22,13.29,22000.0,10.8671,10.9327,10.8507,10.9081,22000.0
2008-11-26 10:55:00,13.31,13.33,13.26,13.33,14600.0,10.9245,10.9409,10.8835,10.9409,14600.0
2008-11-26 11:00:00,13.32,13.33,13.22,13.25,35600.0,10.9327,10.9409,10.8507,10.8753,35600.0
2008-11-26 11:05:00,13.25,13.3,13.25,13.28,22600.0,10.8753,10.9163,10.8753,10.8999,22600.0
2008-11-26 11:10:00,13.29,13.35,13.28,13.35,19000.0,10.9081,10.9574,10.8999,10.9574,19000.0
2008-11-26 11:15:00,13.34,13.35,13.28,13.31,19800.0,10.9492,10.9574,10.8999,10.9245,19800.0
2008-11-26 11:20:00,13.31,13.4,13.31,13.37,24600.0,10.9245,10.9984,10.9245,10.9738,24600.0
2008-11-26 11:25:00,13.37,13.39,13.28,13.28,26400.0,10.9738,10.9902,10.8999,10.8999,26400.0
2008-11-26 11:30:00,13.3,13.37,13.29,13.31,47800.0,10.9163,10.9738,10.9081,10.9245,47800.0
2008-11-26 11:35:00,13.31,13.42,13.31,13.39,17800.0,10.9245,11.0148,10.9245,10.9902,17800.0
2008-11-26 11:40:00,13.39,13.4,13.36,13.38,27600.0,10.9902,10.9984,10.9656,10.982,27600.0
2008-11-26 11:45:00,13.38,13.43,13.34,13.43,23200.0,10.982,11.023,10.9492,11.023,23200.0
2008-11-26 11:50:00,13.43,13.47,13.38,13.43,26400.0,11.023,11.0559,10.982,11.023,26400.0
2008-11-26 11:55:00,13.42,13.44,13.36,13.38,21200.0,11.0148,11.0312,10.9656,10.982,21200.0
2008-11-26 12:00:00,13.38,13.4,13.38,13.38,13600.0,10.982,10.9984,10.982,10.982,13600.0
2008-11-26 12:05:00,13.39,13.43,13.38,13.39,24600.0,10.9902,11.023,10.982,10.9902,24600.0
2008-11-26 12:10:00,13.4,13.43,13.35,13.37,22400.0,10.9984,11.023,10.9574,10.9738,22400.0
2008-11-26 12:15:00,13.37,13.44,13.37,13.43,29000.0,10.9738,11.0312,10.9738,11.023,29000.0
2008-11-26 12:20:00,13.43,13.46,13.43,13.46,23200.0,11.023,11.0476,11.023,11.0476,23200.0
2008-11-26 12:25:00,13.45,13.48,13.45,13.47,15600.0,11.0394,11.0641,11.0394,11.0559,15600.0
2008-11-26 12:30:00,13.46,13.46,13.45,13.45,8000.0,11.0476,11.0476,11.0394,11.0394,8000.0
2008-11-26 12:35:00,13.45,13.48,13.45,13.47,38800.0,11.0394,11.0641,11.0394,11.0559,38800.0
2008-11-26 12:40:00,13.47,13.51,13.45,13.5,74000.0,11.0559,11.0887,11.0394,11.0805,74000.0
2008-11-26 12:45:00,13.5,13.55,13.5,13.54,45800.0,11.0805,11.1215,11.0805,11.1133,45800.0
2008-11-26 12:50:00,13.54,13.57,13.53,13.56,29200.0,11.1133,11.1379,11.1051,11.1297,29200.0
2008-11-26 12:55:00,13.56,13.65,13.56,13.63,51200.0,11.1297,11.2036,11.1297,11.1872,51200.0
2008-11-26 13:00:00,13.63,13.7,13.63,13.68,57000.0,11.1872,11.2446,11.1872,11.2282,57000.0
2008-11-26 13:05:00,13.67,13.67,13.62,13.62,41600.0,11.22,11.22,11.179,11.179,41600.0
2008-11-26 13:10:00,13.63,13.65,13.59,13.6,17600.0,11.1872,11.2036,11.1543,11.1626,17600.0
2008-11-26 13:15:00,13.61,13.64,13.59,13.63,22600.0,11.1708,11.1954,11.1543,11.1872,22600.0
2008-11-26 13:20:00,13.63,13.63,13.51,13.52,39600.0,11.1872,11.1872,11.0887,11.0969,39600.0
2008-11-26 13:25:00,13.52,13.59,13.5,13.55,29400.0,11.0969,11.1543,11.0805,11.1215,29400.0
2008-11-26 13:30:00,13.55,13.55,13.43,13.43,22200.0,11.1215,11.1215,11.023,11.023,22200.0
2008-11-26 13:35:00,13.44,13.47,13.42,13.46,28600.0,11.0312,11.0559,11.0148,11.0476,28600.0
2008-11-26 13:40:00,13.47,13.47,13.43,13.44,16200.0,11.0559,11.0559,11.023,11.0312,16200.0
2008-11-26 13:45:00,13.43,13.46,13.42,13.44,22000.0,11.023,11.0476,11.0148,11.0312,22000.0
2008-11-26 13:50:00,13.43,13.46,13.43,13.44,21800.0,11.023,11.0476,11.023,11.0312,21800.0
2008-11-26 13:55:00,13.44,13.44,13.41,13.44,17200.0,11.0312,11.0312,11.0066,11.0312,17200.0
2008-11-26 14:00:00,13.42,13.46,13.4,13.42,20600.0,11.0148,11.0476,10.9984,11.0148,20600.0
2008-11-26 14:05:00,13.42,13.43,13.41,13.43,12800.0,11.0148,11.023,11.0066,11.023,12800.0
2008-11-26 14:10:00,13.42,13.42,13.42,13.42,17000.0,11.0148,11.0148,11.0148,11.0148,17000.0
2008-11-26 14:15:00,13.42,13.47,13.42,13.45,19800.0,11.0148,11.0559,11.0148,11.0394,19800.0
2008-11-26 14:20:00,13.45,13.49,13.45,13.49,11800.0,11.0394,11.0723,11.0394,11.0723,11800.0
2008-11-26 14:25:00,13.49,13.49,13.46,13.47,12400.0,11.0723,11.0723,11.0476,11.0559,12400.0
2008-11-26 14:30:00,13.47,13.59,13.47,13.56,24200.0,11.0559,11.1543,11.0559,11.1297,24200.0
2008-11-26 14:35:00,13.56,13.56,13.53,13.53,19000.0,11.1297,11.1297,11.1051,11.1051,19000.0
2008-11-26 14:40:00,13.52,13.6,13.52,13.58,17000.0,11.0969,11.1626,11.0969,11.1461,17000.0
2008-11-26 14:45:00,13.56,13.57,13.54,13.56,22800.0,11.1297,11.1379,11.1133,11.1297,22800.0
2008-11-26 14:50:00,13.56,13.57,13.54,13.55,9800.0,11.1297,11.1379,11.1133,11.1215,9800.0
2008-11-26 14:55:00,13.54,13.61,13.54,13.56,30200.0,11.1133,11.1708,11.1133,11.1297,30200.0
2008-11-26 15:00:00,13.56,13.63,13.55,13.6,83800.0,11.1297,11.1872,11.1215,11.1626,83800.0
2008-11-26 15:05:00,13.6,13.63,13.59,13.63,57000.0,11.1626,11.1872,11.1543,11.1872,57000.0
2008-11-26 15:10:00,13.63,13.72,13.62,13.71,39400.0,11.1872,11.261,11.179,11.2528,39400.0
2008-11-26 15:15:00,13.71,13.8,13.71,13.79,110000.0,11.2528,11.3267,11.2528,11.3185,110000.0
2008-11-26 15:20:00,13.79,13.8,13.76,13.79,75000.0,11.3185,11.3267,11.2939,11.3185,75000.0
2008-11-26 15:25:00,13.78,13.81,13.74,13.74,43200.0,11.3103,11.3349,11.2775,11.2775,43200.0
2008-11-26 15:30:00,13.74,13.79,13.72,13.78,45200.0,11.2775,11.3185,11.261,11.3103,45200.0
2008-11-26 15:35:00,13.78,13.81,13.74,13.77,54000.0,11.3103,11.3349,11.2775,11.3021,54000.0
2008-11-26 15:40:00,13.78,13.79,13.67,13.69,63800.0,11.3103,11.3185,11.22,11.2364,63800.0
2008-11-26 15:45:00,13.69,13.72,13.66,13.72,85400.0,11.2364,11.261,11.2118,11.261,85400.0
2008-11-26 15:50:00,13.72,13.76,13.68,13.76,163400.0,11.261,11.2939,11.2282,11.2939,163400.0
2008-11-26 15:55:00,13.74,13.81,13.73,13.81,242800.0,11.2775,11.3349,11.2693,11.3349,242800.0
2008-11-28 09:30:00,13.96,14.04,13.83,13.97,126800.0,11.458,11.5237,11.3513,11.4662,126800.0
2008-11-28 09:35:00,13.97,14.14,13.97,14.13,53200.0,11.4662,11.6058,11.4662,11.5976,53200.0
2008-11-28 09:40:00,14.14,14.18,14.09,14.12,52000.0,11.6058,11.6386,11.5647,11.5894,52000.0
2008-11-28 09:45:00,14.13,14.14,14.06,14.06,48200.0,11.5976,11.6058,11.5401,11.5401,48200.0
2008-11-28 09:50:00,14.06,14.13,14.02,14.02,73000.0,11.5401,11.5976,11.5073,11.5073,73000.0
2008-11-28 09:55:00,14.01,14.04,13.97,14.04,41200.0,11.4991,11.5237,11.4662,11.5237,41200.0
2008-11-28 10:00:00,14.04,14.08,13.96,13.98,30200.0,11.5237,11.5565,11.458,11.4745,30200.0
2008-11-28 10:05:00,13.98,13.99,13.92,13.93,41800.0,11.4745,11.4827,11.4252,11.4334,41800.0
2008-11-28 10:10:00,13.92,13.92,13.85,13.87,21400.0,11.4252,11.4252,11.3677,11.3842,21400.0
2008-11-28 10:15:00,13.86,13.88,13.85,13.87,14600.0,11.376,11.3924,11.3677,11.3842,14600.0
2008-11-28 10:20:00,13.86,13.97,13.86,13.95,21600.0,11.376,11.4662,11.376,11.4498,21600.0
2008-11-28 10:25:00,13.94,13.97,13.88,13.89,22400.0,11.4416,11.4662,11.3924,11.4006,22400.0
2008-11-28 10:30:00,13.88,13.89,13.76,13.79,45200.0,11.3924,11.4006,11.2939,11.3185,45200.0
2008-11-28 10:35:00,13.78,13.78,13.76,13.77,15200.0,11.3103,11.3103,11.2939,11.3021,15200.0
2008-11-28 10:40:00,13.77,13.78,13.73,13.76,23000.0,11.3021,11.3103,11.2693,11.2939,23000.0
2008-11-28 10:45:00,13.76,13.81,13.76,13.8,16200.0,11.2939,11.3349,11.2939,11.3267,16200.0
2008-11-28 10:50:00,13.8,13.8,13.74,13.75,18400.0,11.3267,11.3267,11.2775,11.2857,18400.0
2008-11-28 10:55:00,13.74,13.76,13.73,13.73,17000.0,11.2775,11.2939,11.2693,11.2693,17000.0
2008-11-28 11:00:00,13.74,13.74,13.7,13.72,19000.0,11.2775,11.2775,11.2446,11.261,19000.0
2008-11-28 11:05:00,13.71,13.71,13.68,13.7,16600.0,11.2528,11.2528,11.2282,11.2446,16600.0
2008-11-28 11:10:00,13.69,13.7,13.66,13.67,22000.0,11.2364,11.2446,11.2118,11.22,22000.0
2008-11-28 11:15:00,13.67,13.67,13.65,13.67,9400.0,11.22,11.22,11.2036,11.22,9400.0
2008-11-28 11:20:00,13.67,13.67,13.65,13.66,15400.0,11.22,11.22,11.2036,11.2118,15400.0
2008-11-28 11:25:00,13.65,13.76,13.65,13.74,53200.0,11.2036,11.2939,11.2036,11.2775,53200.0
2008-11-28 11:30:00,13.74,13.74,13.72,13.74,25600.0,11.2775,11.2775,11.261,11.2775,25600.0
2008-11-28 11:35:00,13.74,13.74,13.7,13.71,25400.0,11.2775,11.2775,11.2446,11.2528,25400.0
2008-11-28 11:40:00,13.72,13.79,13.71,13.79,10800.0,11.261,11.3185,11.2528,11.3185,10800.0
2008-11-28 11:45:00,13.79,13.82,13.79,13.82,16800.0,11.3185,11.3431,11.3185,11.3431,16800.0
2008-11-28 11:50:00,13.81,13.84,13.81,13.83,15600.0,11.3349,11.3595,11.3349,11.3513,15600.0
2008-11-28 11:55:00,13.84,13.84,13.81,13.81,19000.0,11.3595,11.3595,11.3349,11.3349,19000.0
2008-11-28 12:00:00,13.82,13.82,13.78,13.79,19400.0,11.3431,11.3431,11.3103,11.3185,19400.0
2008-11-28 12:05:00,13.79,13.81,13.79,13.8,14800.0,11.3185,11.3349,11.3185,11.3267,14800.0
2008-11-28 12:10:00,13.8,13.81,13.79,13.8,13200.0,11.3267,11.3349,11.3185,11.3267,13200.0
2008-11-28 12:15:00,13.8,13.83,13.76,13.77,32600.0,11.3267,11.3513,11.2939,11.3021,32600.0
2008-11-28 12:20:00,13.77,13.79,13.77,13.78,18800.0,11.3021,11.3185,11.3021,11.3103,18800.0
2008-11-28 12:25:00,13.79,13.82,13.79,13.81,30800.0,11.3185,11.3431,11.3185,11.3349,30800.0
2008-11-28 12:30:00,13.81,13.83,13.79,13.83,23000.0,11.3349,11.3513,11.3185,11.3513,23000.0
2008-11-28 12:35:00,13.82,13.83,13.81,13.83,23800.0,11.3431,11.3513,11.3349,11.3513,23800.0
2008-11-28 12:40:00,13.83,13.9,13.83,13.9,39200.0,11.3513,11.4088,11.3513,11.4088,39200.0
2008-11-28 12:45:00,13.9,13.9,13.86,13.87,68000.0,11.4088,11.4088,11.376,11.3842,68000.0
2008-11-28 12:50:00,13.87,13.88,13.86,13.87,45000.0,11.3842,11.3924,11.376,11.3842,45000.0
2008-11-28 12:55:00,13.86,13.95,13.86,13.9,66600.0,11.376,11.4498,11.376,11.4088,66600.0
2008-11-28 13:00:00,13.95,13.95,13.94,13.94,132400.0,11.4498,11.4498,11.4416,11.4416,132400.0
2008-11-28 13:05:00,13.94,13.94,13.94,13.94,0.0,11.4416,11.4416,11.4416,11.4416,0.0
2008-11-28 13:10:00,13.94,13.94,13.94,13.94,0.0,11.4416,11.4416,11.4416,11.4416,0.0
2008-11-28 13:15:00,13.94,13.94,13.94,13.94,0.0,11.4416,11.4416,11.4416,11.4416,0.0
2008-11-28 13:20:00,13.94,13.94,13.94,13.94,0.0,11.4416,11.4416,11.4416,11.4416,0.0
2008-11-28 13:25:00,13.95,13.95,13.95,13.95,3000.0,11.4498,11.4498,11.4498,11.4498,3000.0
2008-11-28 13:30:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 13:35:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 13:40:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 13:45:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 13:50:00,13.95,13.95,13.95,13.95,600.0,11.4498,11.4498,11.4498,11.4498,600.0
2008-11-28 13:55:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 14:00:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 14:05:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 14:10:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 14:15:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 14:20:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 14:25:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 14:30:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 14:35:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 14:40:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 14:45:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 14:50:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 14:55:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 15:00:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 15:05:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 15:10:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 15:15:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 15:20:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 15:25:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 15:30:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 15:35:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 15:40:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 15:45:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 15:50:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-11-28 15:55:00,13.95,13.95,13.95,13.95,0.0,11.4498,11.4498,11.4498,11.4498,0.0
2008-12-01 09:30:00,13.63,13.63,13.38,13.42,42800.0,11.1872,11.1872,10.982,11.0148,42800.0
2008-12-01 09:35:00,13.42,13.46,13.33,13.4,23400.0,11.0148,11.0476,10.9409,10.9984,23400.0
2008-12-01 09:40:00,13.38,13.4,13.28,13.36,35600.0,10.982,10.9984,10.8999,10.9656,35600.0
2008-12-01 09:45:00,13.35,13.35,13.24,13.24,40200.0,10.9574,10.9574,10.8671,10.8671,40200.0
2008-12-01 09:50:00,13.25,13.26,13.15,13.15,52800.0,10.8753,10.8835,10.7932,10.7932,52800.0
2008-12-01 09:55:00,13.15,13.22,13.1,13.1,42400.0,10.7932,10.8507,10.7522,10.7522,42400.0
2008-12-01 10:00:00,13.1,13.17,13.09,13.11,34200.0,10.7522,10.8096,10.744,10.7604,34200.0
2008-12-01 10:05:00,13.11,13.13,13.01,13.11,60400.0,10.7604,10.7768,10.6783,10.7604,60400.0
2008-12-01 10:10:00,13.12,13.13,13.1,13.1,23600.0,10.7686,10.7768,10.7522,10.7522,23600.0
2008-12-01 10:15:00,13.1,13.11,13.04,13.04,29400.0,10.7522,10.7604,10.7029,10.7029,29400.0
2008-12-01 10:20:00,13.03,13.05,13.01,13.04,35600.0,10.6947,10.7111,10.6783,10.7029,35600.0
2008-12-01 10:25:00,13.04,13.04,12.96,12.99,49200.0,10.7029,10.7029,10.6373,10.6619,49200.0
2008-12-01 10:30:00,12.97,13.03,12.94,13.03,23600.0,10.6455,10.6947,10.6208,10.6947,23600.0
2008-12-01 10:35:00,13.01,13.02,13.01,13.02,6200.0,10.6783,10.6865,10.6783,10.6865,6200.0
2008-12-01 10:40:00,13.01,13.06,12.97,13.05,69800.0,10.6783,10.7193,10.6455,10.7111,69800.0
2008-12-01 10:45:00,13.06,13.08,13.02,13.05,32200.0,10.7193,10.7358,10.6865,10.7111,32200.0
2008-12-01 10:50:00,13.03,13.06,13.02,13.04,15200.0,10.6947,10.7193,10.6865,10.7029,15200.0
2008-12-01 10:55:00,13.04,13.04,12.99,12.99,18800.0,10.7029,10.7029,10.6619,10.6619,18800.0
2008-12-01 11:00:00,12.99,12.99,12.94,12.96,21200.0,10.6619,10.6619,10.6208,10.6373,21200.0
2008-12-01 11:05:00,12.96,12.96,12.9,12.92,32800.0,10.6373,10.6373,10.588,10.6044,32800.0
2008-12-01 11:10:00,12.92,12.97,12.92,12.97,19200.0,10.6044,10.6455,10.6044,10.6455,19200.0
2008-12-01 11:15:00,12.97,13.0,12.95,13.0,23200.0,10.6455,10.6701,10.6291,10.6701,23200.0
2008-12-01 11:20:00,12.99,13.01,12.97,12.99,36800.0,10.6619,10.6783,10.6455,10.6619,36800.0
2008-12-01 11:25:00,12.99,12.99,12.94,12.94,22800.0,10.6619,10.6619,10.6208,10.6208,22800.0
2008-12-01 11:30:00,12.94,12.94,12.91,12.94,23800.0,10.6208,10.6208,10.5962,10.6208,23800.0
2008-12-01 11:35:00,12.95,12.99,12.95,12.98,16600.0,10.6291,10.6619,10.6291,10.6537,16600.0
2008-12-01 11:40:00,12.97,13.01,12.97,12.98,19400.0,10.6455,10.6783,10.6455,10.6537,19400.0
2008-12-01 11:45:00,12.98,12.99,12.96,12.96,14000.0,10.6537,10.6619,10.6373,10.6373,14000.0
2008-12-01 11:50:00,12.96,12.96,12.9,12.92,28400.0,10.6373,10.6373,10.588,10.6044,28400.0
2008-12-01 11:55:00,12.93,12.94,12.91,12.92,21200.0,10.6126,10.6208,10.5962,10.6044,21200.0
2008-12-01 12:00:00,12.9,12.91,12.85,12.87,20800.0,10.588,10.5962,10.547,10.5634,20800.0
2008-12-01 12:05:00,12.87,12.93,12.87,12.9,22200.0,10.5634,10.6126,10.5634,10.588,22200.0
2008-12-01 12:10:00,12.9,12.93,12.9,12.92,17200.0,10.588,10.6126,10.588,10.6044,17200.0
2008-12-01 12:15:00,12.92,12.92,12.86,12.87,45800.0,10.6044,10.6044,10.5552,10.5634,45800.0
2008-12-01 12:20:00,12.87,12.88,12.85,12.88,11800.0,10.5634,10.5716,10.547,10.5716,11800.0
2008-12-01 12:25:00,12.88,12.89,12.79,12.8,43200.0,10.5716,10.5798,10.4977,10.5059,43200.0
2008-12-01 12:30:00,12.81,12.83,12.79,12.81,35600.0,10.5141,10.5306,10.4977,10.5141,35600.0
2008-12-01 12:35:00,12.81,12.83,12.77,12.8,24400.0,10.5141,10.5306,10.4813,10.5059,24400.0
2008-12-01 12:40:00,12.79,12.8,12.76,12.8,26800.0,10.4977,10.5059,10.4731,10.5059,26800.0
2008-12-01 12:45:00,12.8,12.83,12.78,12.8,32000.0,10.5059,10.5306,10.4895,10.5059,32000.0
2008-12-01 12:50:00,12.79,12.79,12.73,12.76,29600.0,10.4977,10.4977,10.4485,10.4731,29600.0
2008-12-01 12:55:00,12.76,12.76,12.72,12.74,23200.0,10.4731,10.4731,10.4403,10.4567,23200.0
2008-12-01 13:00:00,12.74,12.74,12.73,12.73,12600.0,10.4567,10.4567,10.4485,10.4485,12600.0
2008-12-01 13:05:00,12.74,12.76,12.74,12.76,16000.0,10.4567,10.4731,10.4567,10.4731,16000.0
2008-12-01 13:10:00,12.77,12.81,12.77,12.81,22200.0,10.4813,10.5141,10.4813,10.5141,22200.0
2008-12-01 13:15:00,12.81,12.85,12.81,12.84,23800.0,10.5141,10.547,10.5141,10.5388,23800.0
2008-12-01 13:20:00,12.84,12.84,12.81,12.81,14000.0,10.5388,10.5388,10.5141,10.5141,14000.0
2008-12-01 13:25:00,12.81,12.81,12.79,12.81,17600.0,10.5141,10.5141,10.4977,10.5141,17600.0
2008-12-01 13:30:00,12.81,12.87,12.8,12.86,55200.0,10.5141,10.5634,10.5059,10.5552,55200.0
2008-12-01 13:35:00,12.86,12.88,12.84,12.84,48200.0,10.5552,10.5716,10.5388,10.5388,48200.0
2008-12-01 13:40:00,12.84,12.88,12.8,12.8,55400.0,10.5388,10.5716,10.5059,10.5059,55400.0
2008-12-01 13:45:00,12.8,12.85,12.79,12.8,67800.0,10.5059,10.547,10.4977,10.5059,67800.0
2008-12-01 13:50:00,12.81,12.85,12.8,12.81,30400.0,10.5141,10.547,10.5059,10.5141,30400.0
2008-12-01 13:55:00,12.81,12.85,12.79,12.85,29400.0,10.5141,10.547,10.4977,10.547,29400.0
2008-12-01 14:00:00,12.85,12.85,12.79,12.79,22400.0,10.547,10.547,10.4977,10.4977,22400.0
2008-12-01 14:05:00,12.78,12.81,12.73,12.8,16800.0,10.4895,10.5141,10.4485,10.5059,16800.0
2008-12-01 14:10:00,12.8,12.8,12.76,12.78,34600.0,10.5059,10.5059,10.4731,10.4895,34600.0
2008-12-01 14:15:00,12.77,12.77,12.7,12.7,38800.0,10.4813,10.4813,10.4239,10.4239,38800.0
2008-12-01 14:20:00,12.71,12.78,12.71,12.77,45000.0,10.4321,10.4895,10.4321,10.4813,45000.0
2008-12-01 14:25:00,12.78,12.79,12.76,12.77,20600.0,10.4895,10.4977,10.4731,10.4813,20600.0
2008-12-01 14:30:00,12.77,12.81,12.74,12.77,32200.0,10.4813,10.5141,10.4567,10.4813,32200.0
2008-12-01 14:35:00,12.78,12.79,12.73,12.77,35400.0,10.4895,10.4977,10.4485,10.4813,35400.0
2008-12-01 14:40:00,12.77,12.79,12.74,12.76,38000.0,10.4813,10.4977,10.4567,10.4731,38000.0
2008-12-01 14:45:00,12.76,12.81,12.76,12.78,35800.0,10.4731,10.5141,10.4731,10.4895,35800.0
2008-12-01 14:50:00,12.78,12.86,12.78,12.81,43400.0,10.4895,10.5552,10.4895,10.5141,43400.0
2008-12-01 14:55:00,12.81,12.81,12.71,12.74,48400.0,10.5141,10.5141,10.4321,10.4567,48400.0
2008-12-01 15:00:00,12.71,12.74,12.65,12.67,42400.0,10.4321,10.4567,10.3828,10.3992,42400.0
2008-12-01 15:05:00,12.67,12.72,12.65,12.65,49000.0,10.3992,10.4403,10.3828,10.3828,49000.0
2008-12-01 15:10:00,12.65,12.69,12.63,12.66,48000.0,10.3828,10.4156,10.3664,10.391,48000.0
2008-12-01 15:15:00,12.66,12.69,12.64,12.65,52200.0,10.391,10.4156,10.3746,10.3828,52200.0
2008-12-01 15:20:00,12.65,12.69,12.63,12.63,80600.0,10.3828,10.4156,10.3664,10.3664,80600.0
2008-12-01 15:25:00,12.62,12.64,12.61,12.61,52600.0,10.3582,10.3746,10.35,10.35,52600.0
2008-12-01 15:30:00,12.61,12.65,12.59,12.61,48600.0,10.35,10.3828,10.3336,10.35,48600.0
2008-12-01 15:35:00,12.62,12.65,12.61,12.62,76800.0,10.3582,10.3828,10.35,10.3582,76800.0
2008-12-01 15:40:00,12.62,12.63,12.56,12.56,111200.0,10.3582,10.3664,10.3089,10.3089,111200.0
2008-12-01 15:45:00,12.58,12.61,12.56,12.58,130400.0,10.3254,10.35,10.3089,10.3254,130400.0
2008-12-01 15:50:00,12.59,12.6,12.53,12.54,119000.0,10.3336,10.3418,10.2843,10.2925,119000.0
2008-12-01 15:55:00,12.54,12.56,12.49,12.51,163200.0,10.2925,10.3089,10.2515,10.2679,163200.0
2008-12-02 09:30:00,12.7,12.7,12.62,12.7,18400.0,10.4239,10.4239,10.3582,10.4239,18400.0
2008-12-02 09:35:00,12.7,12.78,12.67,12.67,34400.0,10.4239,10.4895,10.3992,10.3992,34400.0
2008-12-02 09:40:00,12.67,12.67,12.56,12.56,33400.0,10.3992,10.3992,10.3089,10.3089,33400.0
2008-12-02 09:45:00,12.55,12.57,12.53,12.56,34800.0,10.3007,10.3172,10.2843,10.3089,34800.0
2008-12-02 09:50:00,12.55,12.61,12.55,12.58,47600.0,10.3007,10.35,10.3007,10.3254,47600.0
2008-12-02 09:55:00,12.58,12.58,12.47,12.54,44400.0,10.3254,10.3254,10.2351,10.2925,44400.0
2008-12-02 10:00:00,12.54,12.69,12.54,12.69,42000.0,10.2925,10.4156,10.2925,10.4156,42000.0
2008-12-02 10:05:00,12.69,12.7,12.63,12.69,44800.0,10.4156,10.4239,10.3664,10.4156,44800.0
2008-12-02 10:10:00,12.7,12.88,12.7,12.82,81800.0,10.4239,10.5716,10.4239,10.5224,81800.0
2008-12-02 10:15:00,12.83,12.87,12.82,12.86,39600.0,10.5306,10.5634,10.5224,10.5552,39600.0
2008-12-02 10:20:00,12.87,12.89,12.81,12.88,76400.0,10.5634,10.5798,10.5141,10.5716,76400.0
2008-12-02 10:25:00,12.88,12.9,12.81,12.85,53000.0,10.5716,10.588,10.5141,10.547,53000.0
2008-12-02 10:30:00,12.85,12.95,12.85,12.9,75600.0,10.547,10.6291,10.547,10.588,75600.0
2008-12-02 10:35:00,12.9,13.08,12.9,13.08,109800.0,10.588,10.7358,10.588,10.7358,109800.0
2008-12-02 10:40:00,13.08,13.12,13.08,13.11,114600.0,10.7358,10.7686,10.7358,10.7604,114600.0
2008-12-02 10:45:00,13.11,13.19,13.11,13.13,93400.0,10.7604,10.826,10.7604,10.7768,93400.0
2008-12-02 10:50:00,13.13,13.15,13.11,13.14,43400.0,10.7768,10.7932,10.7604,10.785,43400.0
2008-12-02 10:55:00,13.13,13.21,13.12,13.19,49800.0,10.7768,10.8425,10.7686,10.826,49800.0
2008-12-02 11:00:00,13.19,13.26,13.16,13.2,42400.0,10.826,10.8835,10.8014,10.8342,42400.0
2008-12-02 11:05:00,13.2,13.2,13.11,13.19,35400.0,10.8342,10.8342,10.7604,10.826,35400.0
2008-12-02 11:10:00,13.19,13.22,13.1,13.12,44200.0,10.826,10.8507,10.7522,10.7686,44200.0
2008-12-02 11:15:00,13.12,13.13,13.08,13.1,101000.0,10.7686,10.7768,10.7358,10.7522,101000.0
2008-12-02 11:20:00,13.1,13.13,13.08,13.11,144600.0,10.7522,10.7768,10.7358,10.7604,144600.0
2008-12-02 11:25:00,13.1,13.17,13.09,13.13,109600.0,10.7522,10.8096,10.744,10.7768,109600.0
2008-12-02 11:30:00,13.14,13.15,13.07,13.07,63000.0,10.785,10.7932,10.7275,10.7275,63000.0
2008-12-02 11:35:00,13.08,13.1,13.06,13.06,20200.0,10.7358,10.7522,10.7193,10.7193,20200.0
2008-12-02 11:40:00,13.06,13.06,12.96,12.96,82200.0,10.7193,10.7193,10.6373,10.6373,82200.0
2008-12-02 11:45:00,12.96,13.01,12.94,13.0,80600.0,10.6373,10.6783,10.6208,10.6701,80600.0
2008-12-02 11:50:00,13.01,13.01,12.99,13.0,38800.0,10.6783,10.6783,10.6619,10.6701,38800.0
2008-12-02 11:55:00,13.0,13.05,13.0,13.02,33000.0,10.6701,10.7111,10.6701,10.6865,33000.0
2008-12-02 12:00:00,13.03,13.05,13.0,13.0,20400.0,10.6947,10.7111,10.6701,10.6701,20400.0
2008-12-02 12:05:00,13.01,13.05,12.99,13.01,16800.0,10.6783,10.7111,10.6619,10.6783,16800.0
2008-12-02 12:10:00,13.0,13.02,12.99,13.0,43400.0,10.6701,10.6865,10.6619,10.6701,43400.0
2008-12-02 12:15:00,12.99,13.01,12.99,13.01,16400.0,10.6619,10.6783,10.6619,10.6783,16400.0
2008-12-02 12:20:00,13.01,13.04,13.01,13.02,30600.0,10.6783,10.7029,10.6783,10.6865,30600.0
2008-12-02 12:25:00,13.03,13.06,13.03,13.06,32400.0,10.6947,10.7193,10.6947,10.7193,32400.0
2008-12-02 12:30:00,13.06,13.08,13.03,13.04,41000.0,10.7193,10.7358,10.6947,10.7029,41000.0
2008-12-02 12:35:00,13.05,13.07,13.05,13.06,42200.0,10.7111,10.7275,10.7111,10.7193,42200.0
2008-12-02 12:40:00,13.06,13.07,13.02,13.06,31200.0,10.7193,10.7275,10.6865,10.7193,31200.0
2008-12-02 12:45:00,13.06,13.09,13.04,13.08,33800.0,10.7193,10.744,10.7029,10.7358,33800.0
2008-12-02 12:50:00,13.09,13.09,13.05,13.08,49000.0,10.744,10.744,10.7111,10.7358,49000.0
2008-12-02 12:55:00,13.08,13.13,13.06,13.12,81800.0,10.7358,10.7768,10.7193,10.7686,81800.0
2008-12-02 13:00:00,13.11,13.17,13.09,13.16,78200.0,10.7604,10.8096,10.744,10.8014,78200.0
2008-12-02 13:05:00,13.16,13.21,13.11,13.19,66400.0,10.8014,10.8425,10.7604,10.826,66400.0
2008-12-02 13:10:00,13.2,13.27,13.17,13.26,121000.0,10.8342,10.8917,10.8096,10.8835,121000.0
2008-12-02 13:15:00,13.25,13.33,13.25,13.25,66400.0,10.8753,10.9409,10.8753,10.8753,66400.0
2008-12-02 13:20:00,13.26,13.27,13.22,13.24,37600.0,10.8835,10.8917,10.8507,10.8671,37600.0
2008-12-02 13:25:00,13.24,13.26,13.24,13.26,26200.0,10.8671,10.8835,10.8671,10.8835,26200.0
2008-12-02 13:30:00,13.26,13.27,13.13,13.15,69000.0,10.8835,10.8917,10.7768,10.7932,69000.0
2008-12-02 13:35:00,13.15,13.2,13.12,13.12,47200.0,10.7932,10.8342,10.7686,10.7686,47200.0
2008-12-02 13:40:00,13.12,13.16,13.12,13.13,41400.0,10.7686,10.8014,10.7686,10.7768,41400.0
2008-12-02 13:45:00,13.13,13.19,13.12,13.13,63400.0,10.7768,10.826,10.7686,10.7768,63400.0
2008-12-02 13:50:00,13.12,13.13,13.07,13.12,51800.0,10.7686,10.7768,10.7275,10.7686,51800.0
2008-12-02 13:55:00,13.12,13.12,13.08,13.1,33600.0,10.7686,10.7686,10.7358,10.7522,33600.0
2008-12-02 14:00:00,13.1,13.1,13.01,13.04,83800.0,10.7522,10.7522,10.6783,10.7029,83800.0
2008-12-02 14:05:00,13.04,13.05,12.93,12.97,66200.0,10.7029,10.7111,10.6126,10.6455,66200.0
2008-12-02 14:10:00,12.97,13.02,12.95,12.99,85200.0,10.6455,10.6865,10.6291,10.6619,85200.0
2008-12-02 14:15:00,13.0,13.02,12.97,13.02,45400.0,10.6701,10.6865,10.6455,10.6865,45400.0
2008-12-02 14:20:00,13.02,13.02,12.93,13.01,79200.0,10.6865,10.6865,10.6126,10.6783,79200.0
2008-12-02 14:25:00,13.0,13.01,12.94,13.0,64200.0,10.6701,10.6783,10.6208,10.6701,64200.0
2008-12-02 14:30:00,12.99,13.06,12.97,13.01,48600.0,10.6619,10.7193,10.6455,10.6783,48600.0
2008-12-02 14:35:00,13.0,13.06,12.99,13.04,31200.0,10.6701,10.7193,10.6619,10.7029,31200.0
2008-12-02 14:40:00,13.04,13.08,13.04,13.07,22200.0,10.7029,10.7358,10.7029,10.7275,22200.0
2008-12-02 14:45:00,13.08,13.13,13.07,13.11,81000.0,10.7358,10.7768,10.7275,10.7604,81000.0
2008-12-02 14:50:00,13.1,13.15,13.09,13.13,40600.0,10.7522,10.7932,10.744,10.7768,40600.0
2008-12-02 14:55:00,13.13,13.2,13.12,13.2,81600.0,10.7768,10.8342,10.7686,10.8342,81600.0
2008-12-02 15:00:00,13.2,13.24,13.17,13.19,115800.0,10.8342,10.8671,10.8096,10.826,115800.0
2008-12-02 15:05:00,13.19,13.22,13.16,13.2,123600.0,10.826,10.8507,10.8014,10.8342,123600.0
2008-12-02 15:10:00,13.19,13.22,13.15,13.18,95800.0,10.826,10.8507,10.7932,10.8178,95800.0
2008-12-02 15:15:00,13.18,13.3,13.18,13.29,79400.0,10.8178,10.9163,10.8178,10.9081,79400.0
2008-12-02 15:20:00,13.3,13.39,13.29,13.38,65800.0,10.9163,10.9902,10.9081,10.982,65800.0
2008-12-02 15:25:00,13.39,13.47,13.37,13.43,85800.0,10.9902,11.0559,10.9738,11.023,85800.0
2008-12-02 15:30:00,13.43,13.48,13.38,13.44,98200.0,11.023,11.0641,10.982,11.0312,98200.0
2008-12-02 15:35:00,13.44,13.49,13.35,13.36,82800.0,11.0312,11.0723,10.9574,10.9656,82800.0
2008-12-02 15:40:00,13.36,13.39,13.29,13.36,110400.0,10.9656,10.9902,10.9081,10.9656,110400.0
2008-12-02 15:45:00,13.36,13.4,13.24,13.27,114400.0,10.9656,10.9984,10.8671,10.8917,114400.0
2008-12-02 15:50:00,13.27,13.4,13.24,13.4,140000.0,10.8917,10.9984,10.8671,10.9984,140000.0
2008-12-02 15:55:00,13.4,13.56,13.4,13.54,342800.0,10.9984,11.1297,10.9984,11.1133,342800.0
2008-12-03 09:30:00,13.29,13.29,13.09,13.19,35000.0,10.9081,10.9081,10.744,10.826,35000.0
2008-12-03 09:35:00,13.19,13.34,13.18,13.26,37600.0,10.826,10.9492,10.8178,10.8835,37600.0
2008-12-03 09:40:00,13.27,13.35,13.21,13.32,39600.0,10.8917,10.9574,10.8425,10.9327,39600.0
2008-12-03 09:45:00,13.33,13.34,13.24,13.25,60800.0,10.9409,10.9492,10.8671,10.8753,60800.0
2008-12-03 09:50:00,13.25,13.25,13.17,13.21,51600.0,10.8753,10.8753,10.8096,10.8425,51600.0
2008-12-03 09:55:00,13.19,13.19,13.1,13.15,47000.0,10.826,10.826,10.7522,10.7932,47000.0
2008-12-03 10:00:00,13.16,13.21,13.1,13.13,148200.0,10.8014,10.8425,10.7522,10.7768,148200.0
2008-12-03 10:05:00,13.13,13.3,13.12,13.29,44600.0,10.7768,10.9163,10.7686,10.9081,44600.0
2008-12-03 10:10:00,13.28,13.28,13.23,13.24,55400.0,10.8999,10.8999,10.8589,10.8671,55400.0
2008-12-03 10:15:00,13.24,13.29,13.19,13.19,39800.0,10.8671,10.9081,10.826,10.826,39800.0
2008-12-03 10:20:00,13.18,13.26,13.15,13.17,28400.0,10.8178,10.8835,10.7932,10.8096,28400.0
2008-12-03 10:25:00,13.17,13.24,13.17,13.22,21800.0,10.8096,10.8671,10.8096,10.8507,21800.0
2008-12-03 10:30:00,13.23,13.25,13.22,13.24,26600.0,10.8589,10.8753,10.8507,10.8671,26600.0
2008-12-03 10:35:00,13.25,13.27,13.24,13.25,30600.0,10.8753,10.8917,10.8671,10.8753,30600.0
2008-12-03 10:40:00,13.26,13.28,13.25,13.28,48800.0,10.8835,10.8999,10.8753,10.8999,48800.0
2008-12-03 10:45:00,13.27,13.29,13.24,13.26,50600.0,10.8917,10.9081,10.8671,10.8835,50600.0
2008-12-03 10:50:00,13.27,13.36,13.25,13.36,47800.0,10.8917,10.9656,10.8753,10.9656,47800.0
2008-12-03 10:55:00,13.36,13.43,13.36,13.42,22000.0,10.9656,11.023,10.9656,11.0148,22000.0
2008-12-03 11:00:00,13.43,13.43,13.34,13.38,35600.0,11.023,11.023,10.9492,10.982,35600.0
2008-12-03 11:05:00,13.37,13.44,13.37,13.44,106000.0,10.9738,11.0312,10.9738,11.0312,106000.0
2008-12-03 11:10:00,13.44,13.58,13.44,13.55,49800.0,11.0312,11.1461,11.0312,11.1215,49800.0
2008-12-03 11:15:00,13.54,13.63,13.54,13.56,52800.0,11.1133,11.1872,11.1133,11.1297,52800.0
2008-12-03 11:20:00,13.56,13.63,13.56,13.59,44000.0,11.1297,11.1872,11.1297,11.1543,44000.0
2008-12-03 11:25:00,13.57,13.63,13.49,13.5,67600.0,11.1379,11.1872,11.0723,11.0805,67600.0
2008-12-03 11:30:00,13.51,13.56,13.51,13.54,37200.0,11.0887,11.1297,11.0887,11.1133,37200.0
2008-12-03 11:35:00,13.54,13.56,13.51,13.56,42800.0,11.1133,11.1297,11.0887,11.1297,42800.0
2008-12-03 11:40:00,13.56,13.63,13.56,13.63,76200.0,11.1297,11.1872,11.1297,11.1872,76200.0
2008-12-03 11:45:00,13.63,13.68,13.62,13.63,79600.0,11.1872,11.2282,11.179,11.1872,79600.0
2008-12-03 11:50:00,13.63,13.7,13.63,13.7,46600.0,11.1872,11.2446,11.1872,11.2446,46600.0
2008-12-03 11:55:00,13.7,13.72,13.69,13.7,32400.0,11.2446,11.261,11.2364,11.2446,32400.0
2008-12-03 12:00:00,13.7,13.71,13.6,13.6,74000.0,11.2446,11.2528,11.1626,11.1626,74000.0
2008-12-03 12:05:00,13.61,13.61,13.54,13.55,46200.0,11.1708,11.1708,11.1133,11.1215,46200.0
2008-12-03 12:10:00,13.55,13.65,13.55,13.63,52800.0,11.1215,11.2036,11.1215,11.1872,52800.0
2008-12-03 12:15:00,13.63,13.66,13.54,13.58,89800.0,11.1872,11.2118,11.1133,11.1461,89800.0
2008-12-03 12:20:00,13.57,13.67,13.56,13.63,64000.0,11.1379,11.22,11.1297,11.1872,64000.0
2008-12-03 12:25:00,13.64,13.69,13.64,13.68,36200.0,11.1954,11.2364,11.1954,11.2282,36200.0
2008-12-03 12:30:00,13.68,13.69,13.67,13.68,54800.0,11.2282,11.2364,11.22,11.2282,54800.0
2008-12-03 12:35:00,13.68,13.72,13.67,13.7,65600.0,11.2282,11.261,11.22,11.2446,65600.0
2008-12-03 12:40:00,13.7,13.72,13.69,13.71,99800.0,11.2446,11.261,11.2364,11.2528,99800.0
2008-12-03 12:45:00,13.7,13.78,13.68,13.71,57400.0,11.2446,11.3103,11.2282,11.2528,57400.0
2008-12-03 12:50:00,13.71,13.79,13.7,13.78,45400.0,11.2528,11.3185,11.2446,11.3103,45400.0
2008-12-03 12:55:00,13.79,13.81,13.7,13.7,32000.0,11.3185,11.3349,11.2446,11.2446,32000.0
2008-12-03 13:00:00,13.7,13.74,13.69,13.72,58000.0,11.2446,11.2775,11.2364,11.261,58000.0
2008-12-03 13:05:00,13.72,13.72,13.67,13.72,48000.0,11.261,11.261,11.22,11.261,48000.0
2008-12-03 13:10:00,13.72,13.73,13.71,13.72,60600.0,11.261,11.2693,11.2528,11.261,60600.0
2008-12-03 13:15:00,13.72,13.76,13.72,13.73,41600.0,11.261,11.2939,11.261,11.2693,41600.0
2008-12-03 13:20:00,13.74,13.76,13.62,13.62,47200.0,11.2775,11.2939,11.179,11.179,47200.0
2008-12-03 13:25:00,13.62,13.62,13.58,13.6,41600.0,11.179,11.179,11.1461,11.1626,41600.0
2008-12-03 13:30:00,13.6,13.61,13.51,13.54,39000.0,11.1626,11.1708,11.0887,11.1133,39000.0
2008-12-03 13:35:00,13.54,13.58,13.53,13.56,43800.0,11.1133,11.1461,11.1051,11.1297,43800.0
2008-12-03 13:40:00,13.55,13.55,13.45,13.49,57200.0,11.1215,11.1215,11.0394,11.0723,57200.0
2008-12-03 13:45:00,13.49,13.49,13.43,13.45,34600.0,11.0723,11.0723,11.023,11.0394,34600.0
2008-12-03 13:50:00,13.45,13.49,13.43,13.47,72600.0,11.0394,11.0723,11.023,11.0559,72600.0
2008-12-03 13:55:00,13.47,13.52,13.46,13.5,62000.0,11.0559,11.0969,11.0476,11.0805,62000.0
2008-12-03 14:00:00,13.51,13.55,13.49,13.5,108800.0,11.0887,11.1215,11.0723,11.0805,108800.0
2008-12-03 14:05:00,13.5,13.53,13.49,13.52,163000.0,11.0805,11.1051,11.0723,11.0969,163000.0
2008-12-03 14:10:00,13.51,13.55,13.49,13.53,142200.0,11.0887,11.1215,11.0723,11.1051,142200.0
2008-12-03 14:15:00,13.53,13.54,13.48,13.52,60600.0,11.1051,11.1133,11.0641,11.0969,60600.0
2008-12-03 14:20:00,13.51,13.58,13.48,13.57,66400.0,11.0887,11.1461,11.0641,11.1379,66400.0
2008-12-03 14:25:00,13.57,13.68,13.56,13.67,80200.0,11.1379,11.2282,11.1297,11.22,80200.0
2008-12-03 14:30:00,13.68,13.79,13.68,13.75,116200.0,11.2282,11.3185,11.2282,11.2857,116200.0
2008-12-03 14:35:00,13.75,13.76,13.62,13.62,47600.0,11.2857,11.2939,11.179,11.179,47600.0
2008-12-03 14:40:00,13.62,13.68,13.62,13.65,52400.0,11.179,11.2282,11.179,11.2036,52400.0
2008-12-03 14:45:00,13.65,13.74,13.65,13.67,51600.0,11.2036,11.2775,11.2036,11.22,51600.0
2008-12-03 14:50:00,13.67,13.74,13.67,13.69,57200.0,11.22,11.2775,11.22,11.2364,57200.0
2008-12-03 14:55:00,13.69,13.7,13.58,13.58,67600.0,11.2364,11.2446,11.1461,11.1461,67600.0
2008-12-03 15:00:00,13.58,13.58,13.47,13.53,124800.0,11.1461,11.1461,11.0559,11.1051,124800.0
2008-12-03 15:05:00,13.53,13.65,13.53,13.65,95800.0,11.1051,11.2036,11.1051,11.2036,95800.0
2008-12-03 15:10:00,13.64,13.64,13.54,13.6,91200.0,11.1954,11.1954,11.1133,11.1626,91200.0
2008-12-03 15:15:00,13.6,13.63,13.48,13.6,150200.0,11.1626,11.1872,11.0641,11.1626,150200.0
2008-12-03 15:20:00,13.6,13.67,13.56,13.59,95200.0,11.1626,11.22,11.1297,11.1543,95200.0
2008-12-03 15:25:00,13.59,13.64,13.56,13.63,118200.0,11.1543,11.1954,11.1297,11.1872,118200.0
2008-12-03 15:30:00,13.64,13.76,13.56,13.74,135000.0,11.1954,11.2939,11.1297,11.2775,135000.0
2008-12-03 15:35:00,13.74,13.78,13.7,13.78,91800.0,11.2775,11.3103,11.2446,11.3103,91800.0
2008-12-03 15:40:00,13.78,13.88,13.78,13.82,93600.0,11.3103,11.3924,11.3103,11.3431,93600.0
2008-12-03 15:45:00,13.82,13.87,13.74,13.81,135000.0,11.3431,11.3842,11.2775,11.3349,135000.0
2008-12-03 15:50:00,13.81,13.87,13.78,13.84,111000.0,11.3349,11.3842,11.3103,11.3595,111000.0
2008-12-03 15:55:00,13.84,13.85,13.8,13.81,133200.0,11.3595,11.3677,11.3267,11.3349,133200.0
2008-12-04 09:30:00,13.7,13.81,13.67,13.8,27200.0,11.2446,11.3349,11.22,11.3267,27200.0
2008-12-04 09:35:00,13.79,13.79,13.63,13.67,45600.0,11.3185,11.3185,11.1872,11.22,45600.0
2008-12-04 09:40:00,13.68,13.77,13.68,13.74,40600.0,11.2282,11.3021,11.2282,11.2775,40600.0
2008-12-04 09:45:00,13.74,13.81,13.67,13.8,52400.0,11.2775,11.3349,11.22,11.3267,52400.0
2008-12-04 09:50:00,13.8,13.9,13.8,13.87,69800.0,11.3267,11.4088,11.3267,11.3842,69800.0
2008-12-04 09:55:00,13.87,13.9,13.85,13.87,60800.0,11.3842,11.4088,11.3677,11.3842,60800.0
2008-12-04 10:00:00,13.87,14.08,13.85,14.06,171400.0,11.3842,11.5565,11.3677,11.5401,171400.0
2008-12-04 10:05:00,14.06,14.14,14.0,14.06,75600.0,11.5401,11.6058,11.4909,11.5401,75600.0
2008-12-04 10:10:00,14.06,14.09,13.99,14.0,60200.0,11.5401,11.5647,11.4827,11.4909,60200.0
2008-12-04 10:15:00,14.01,14.03,13.92,13.92,42200.0,11.4991,11.5155,11.4252,11.4252,42200.0
2008-12-04 10:20:00,13.93,14.02,13.93,13.99,35600.0,11.4334,11.5073,11.4334,11.4827,35600.0
2008-12-04 10:25:00,13.99,13.99,13.92,13.93,29600.0,11.4827,11.4827,11.4252,11.4334,29600.0
2008-12-04 10:30:00,13.93,13.97,13.92,13.97,66600.0,11.4334,11.4662,11.4252,11.4662,66600.0
2008-12-04 10:35:00,13.96,14.01,13.92,14.0,54200.0,11.458,11.4991,11.4252,11.4909,54200.0
2008-12-04 10:40:00,13.99,14.05,13.95,13.95,55000.0,11.4827,11.5319,11.4498,11.4498,55000.0
2008-12-04 10:45:00,13.93,13.96,13.92,13.92,58800.0,11.4334,11.458,11.4252,11.4252,58800.0
2008-12-04 10:50:00,13.92,14.02,13.88,13.97,40000.0,11.4252,11.5073,11.3924,11.4662,40000.0
2008-12-04 10:55:00,13.96,13.98,13.93,13.93,30400.0,11.458,11.4745,11.4334,11.4334,30400.0
2008-12-04 11:00:00,13.93,13.94,13.91,13.93,53000.0,11.4334,11.4416,11.417,11.4334,53000.0
2008-12-04 11:05:00,13.93,13.94,13.9,13.93,75400.0,11.4334,11.4416,11.4088,11.4334,75400.0
2008-12-04 11:10:00,13.93,13.99,13.92,13.97,58800.0,11.4334,11.4827,11.4252,11.4662,58800.0
2008-12-04 11:15:00,13.97,14.03,13.94,13.94,32000.0,11.4662,11.5155,11.4416,11.4416,32000.0
2008-12-04 11:20:00,13.93,14.02,13.92,14.01,40600.0,11.4334,11.5073,11.4252,11.4991,40600.0
2008-12-04 11:25:00,14.0,14.01,13.95,13.96,28600.0,11.4909,11.4991,11.4498,11.458,28600.0
2008-12-04 11:30:00,13.95,13.96,13.9,13.93,61200.0,11.4498,11.458,11.4088,11.4334,61200.0
2008-12-04 11:35:00,13.93,13.97,13.9,13.93,60600.0,11.4334,11.4662,11.4088,11.4334,60600.0
2008-12-04 11:40:00,13.92,13.93,13.9,13.9,35800.0,11.4252,11.4334,11.4088,11.4088,35800.0
2008-12-04 11:45:00,13.9,14.03,13.9,14.0,112400.0,11.4088,11.5155,11.4088,11.4909,112400.0
2008-12-04 11:50:00,14.01,14.02,13.97,14.02,23400.0,11.4991,11.5073,11.4662,11.5073,23400.0
2008-12-04 11:55:00,14.04,14.07,13.99,14.0,38200.0,11.5237,11.5483,11.4827,11.4909,38200.0
2008-12-04 12:00:00,13.99,14.02,13.9,13.94,48600.0,11.4827,11.5073,11.4088,11.4416,48600.0
2008-12-04 12:05:00,13.94,13.95,13.91,13.95,27000.0,11.4416,11.4498,11.417,11.4498,27000.0
2008-12-04 12:10:00,13.95,13.96,13.92,13.93,27600.0,11.4498,11.458,11.4252,11.4334,27600.0
2008-12-04 12:15:00,13.92,13.97,13.9,13.91,48600.0,11.4252,11.4662,11.4088,11.417,48600.0
2008-12-04 12:20:00,13.91,13.99,13.89,13.99,142400.0,11.417,11.4827,11.4006,11.4827,142400.0
2008-12-04 12:25:00,13.99,14.01,13.91,13.94,48000.0,11.4827,11.4991,11.417,11.4416,48000.0
2008-12-04 12:30:00,13.94,13.94,13.89,13.93,33200.0,11.4416,11.4416,11.4006,11.4334,33200.0
2008-12-04 12:35:00,13.93,13.94,13.88,13.93,47200.0,11.4334,11.4416,11.3924,11.4334,47200.0
2008-12-04 12:40:00,13.93,13.94,13.9,13.9,42000.0,11.4334,11.4416,11.4088,11.4088,42000.0
2008-12-04 12:45:00,13.91,13.94,13.9,13.91,21800.0,11.417,11.4416,11.4088,11.417,21800.0
2008-12-04 12:50:00,13.91,13.91,13.83,13.87,32600.0,11.417,11.417,11.3513,11.3842,32600.0
2008-12-04 12:55:00,13.88,13.9,13.88,13.88,33600.0,11.3924,11.4088,11.3924,11.3924,33600.0
2008-12-04 13:00:00,13.88,13.94,13.88,13.91,68000.0,11.3924,11.4416,11.3924,11.417,68000.0
2008-12-04 13:05:00,13.92,13.93,13.84,13.85,23400.0,11.4252,11.4334,11.3595,11.3677,23400.0
2008-12-04 13:10:00,13.85,13.91,13.84,13.9,100800.0,11.3677,11.417,11.3595,11.4088,100800.0
2008-12-04 13:15:00,13.88,13.92,13.88,13.89,83400.0,11.3924,11.4252,11.3924,11.4006,83400.0
2008-12-04 13:20:00,13.89,13.9,13.85,13.85,44600.0,11.4006,11.4088,11.3677,11.3677,44600.0
2008-12-04 13:25:00,13.85,13.85,13.76,13.76,37800.0,11.3677,11.3677,11.2939,11.2939,37800.0
2008-12-04 13:30:00,13.76,13.77,13.74,13.74,53800.0,11.2939,11.3021,11.2775,11.2775,53800.0
2008-12-04 13:35:00,13.74,13.77,13.71,13.72,80400.0,11.2775,11.3021,11.2528,11.261,80400.0
2008-12-04 13:40:00,13.72,13.72,13.64,13.64,57800.0,11.261,11.261,11.1954,11.1954,57800.0
2008-12-04 13:45:00,13.65,13.74,13.64,13.73,38600.0,11.2036,11.2775,11.1954,11.2693,38600.0
2008-12-04 13:50:00,13.72,13.81,13.71,13.76,29600.0,11.261,11.3349,11.2528,11.2939,29600.0
2008-12-04 13:55:00,13.76,13.79,13.75,13.78,39000.0,11.2939,11.3185,11.2857,11.3103,39000.0
2008-12-04 14:00:00,13.77,13.81,13.76,13.8,39200.0,11.3021,11.3349,11.2939,11.3267,39200.0
2008-12-04 14:05:00,13.8,13.83,13.78,13.81,34200.0,11.3267,11.3513,11.3103,11.3349,34200.0
2008-12-04 14:10:00,13.8,13.82,13.78,13.78,48600.0,11.3267,11.3431,11.3103,11.3103,48600.0
2008-12-04 14:15:00,13.78,13.79,13.72,13.75,74000.0,11.3103,11.3185,11.261,11.2857,74000.0
2008-12-04 14:20:00,13.76,13.81,13.75,13.79,41400.0,11.2939,11.3349,11.2857,11.3185,41400.0
2008-12-04 14:25:00,13.78,13.79,13.72,13.79,58000.0,11.3103,11.3185,11.261,11.3185,58000.0
2008-12-04 14:30:00,13.78,13.84,13.77,13.81,56200.0,11.3103,11.3595,11.3021,11.3349,56200.0
2008-12-04 14:35:00,13.82,13.82,13.76,13.77,40800.0,11.3431,11.3431,11.2939,11.3021,40800.0
2008-12-04 14:40:00,13.77,13.77,13.69,13.69,87400.0,11.3021,11.3021,11.2364,11.2364,87400.0
2008-12-04 14:45:00,13.69,13.72,13.63,13.67,72800.0,11.2364,11.261,11.1872,11.22,72800.0
2008-12-04 14:50:00,13.67,13.71,13.65,13.7,43000.0,11.22,11.2528,11.2036,11.2446,43000.0
2008-12-04 14:55:00,13.7,13.75,13.63,13.63,54200.0,11.2446,11.2857,11.1872,11.1872,54200.0
2008-12-04 15:00:00,13.63,13.65,13.53,13.56,84200.0,11.1872,11.2036,11.1051,11.1297,84200.0
2008-12-04 15:05:00,13.56,13.56,13.43,13.46,83400.0,11.1297,11.1297,11.023,11.0476,83400.0
2008-12-04 15:10:00,13.45,13.49,13.35,13.35,80600.0,11.0394,11.0723,10.9574,10.9574,80600.0
2008-12-04 15:15:00,13.34,13.36,13.29,13.33,71000.0,10.9492,10.9656,10.9081,10.9409,71000.0
2008-12-04 15:20:00,13.33,13.37,13.22,13.32,91800.0,10.9409,10.9738,10.8507,10.9327,91800.0
2008-12-04 15:25:00,13.33,13.37,13.23,13.23,90000.0,10.9409,10.9738,10.8589,10.8589,90000.0
2008-12-04 15:30:00,13.23,13.33,13.21,13.25,90000.0,10.8589,10.9409,10.8425,10.8753,90000.0
2008-12-04 15:35:00,13.26,13.27,13.21,13.25,118800.0,10.8835,10.8917,10.8425,10.8753,118800.0
2008-12-04 15:40:00,13.24,13.4,13.22,13.36,126200.0,10.8671,10.9984,10.8507,10.9656,126200.0
2008-12-04 15:45:00,13.35,13.42,13.28,13.36,133600.0,10.9574,11.0148,10.8999,10.9656,133600.0
2008-12-04 15:50:00,13.36,13.36,13.26,13.35,152400.0,10.9656,10.9656,10.8835,10.9574,152400.0
2008-12-04 15:55:00,13.34,13.43,13.29,13.4,226600.0,10.9492,11.023,10.9081,10.9984,226600.0
2008-12-05 09:30:00,13.46,13.46,13.15,13.27,46400.0,11.0476,11.0476,10.7932,10.8917,46400.0
2008-12-05 09:35:00,13.27,13.34,13.21,13.33,25400.0,10.8917,10.9492,10.8425,10.9409,25400.0
2008-12-05 09:40:00,13.28,13.35,13.21,13.28,26000.0,10.8999,10.9574,10.8425,10.8999,26000.0
2008-12-05 09:45:00,13.28,13.31,13.22,13.26,70000.0,10.8999,10.9245,10.8507,10.8835,70000.0
2008-12-05 09:50:00,13.26,13.43,13.26,13.43,54400.0,10.8835,11.023,10.8835,11.023,54400.0
2008-12-05 09:55:00,13.41,13.41,13.3,13.33,39200.0,11.0066,11.0066,10.9163,10.9409,39200.0
2008-12-05 10:00:00,13.33,13.35,13.28,13.33,37800.0,10.9409,10.9574,10.8999,10.9409,37800.0
2008-12-05 10:05:00,13.32,13.36,13.3,13.35,33800.0,10.9327,10.9656,10.9163,10.9574,33800.0
2008-12-05 10:10:00,13.34,13.35,13.3,13.31,24200.0,10.9492,10.9574,10.9163,10.9245,24200.0
2008-12-05 10:15:00,13.3,13.37,13.3,13.36,33200.0,10.9163,10.9738,10.9163,10.9656,33200.0
2008-12-05 10:20:00,13.35,13.37,13.31,13.34,50800.0,10.9574,10.9738,10.9245,10.9492,50800.0
2008-12-05 10:25:00,13.34,13.4,13.34,13.39,27600.0,10.9492,10.9984,10.9492,10.9902,27600.0
2008-12-05 10:30:00,13.38,13.41,13.35,13.38,31600.0,10.982,11.0066,10.9574,10.982,31600.0
2008-12-05 10:35:00,13.38,13.38,13.31,13.33,31600.0,10.982,10.982,10.9245,10.9409,31600.0
2008-12-05 10:40:00,13.33,13.33,13.25,13.26,32600.0,10.9409,10.9409,10.8753,10.8835,32600.0
2008-12-05 10:45:00,13.26,13.26,13.22,13.26,42000.0,10.8835,10.8835,10.8507,10.8835,42000.0
2008-12-05 10:50:00,13.25,13.27,13.22,13.26,28600.0,10.8753,10.8917,10.8507,10.8835,28600.0
2008-12-05 10:55:00,13.27,13.31,13.26,13.26,20200.0,10.8917,10.9245,10.8835,10.8835,20200.0
2008-12-05 11:00:00,13.26,13.26,13.22,13.22,40200.0,10.8835,10.8835,10.8507,10.8507,40200.0
2008-12-05 11:05:00,13.23,13.24,13.19,13.21,22000.0,10.8589,10.8671,10.826,10.8425,22000.0
2008-12-05 11:10:00,13.21,13.28,13.21,13.21,22600.0,10.8425,10.8999,10.8425,10.8425,22600.0
2008-12-05 11:15:00,13.21,13.24,13.17,13.22,33600.0,10.8425,10.8671,10.8096,10.8507,33600.0
2008-12-05 11:20:00,13.21,13.26,13.21,13.22,33800.0,10.8425,10.8835,10.8425,10.8507,33800.0
2008-12-05 11:25:00,13.22,13.28,13.22,13.27,23000.0,10.8507,10.8999,10.8507,10.8917,23000.0
2008-12-05 11:30:00,13.28,13.29,13.23,13.29,55200.0,10.8999,10.9081,10.8589,10.9081,55200.0
2008-12-05 11:35:00,13.28,13.36,13.27,13.36,27600.0,10.8999,10.9656,10.8917,10.9656,27600.0
2008-12-05 11:40:00,13.36,13.39,13.33,13.36,14000.0,10.9656,10.9902,10.9409,10.9656,14000.0
2008-12-05 11:45:00,13.35,13.37,13.33,13.34,10000.0,10.9574,10.9738,10.9409,10.9492,10000.0
2008-12-05 11:50:00,13.34,13.47,13.34,13.45,34000.0,10.9492,11.0559,10.9492,11.0394,34000.0
2008-12-05 11:55:00,13.45,13.46,13.42,13.44,110600.0,11.0394,11.0476,11.0148,11.0312,110600.0
2008-12-05 12:00:00,13.44,13.47,13.44,13.46,84000.0,11.0312,11.0559,11.0312,11.0476,84000.0
2008-12-05 12:05:00,13.45,13.53,13.45,13.51,31400.0,11.0394,11.1051,11.0394,11.0887,31400.0
2008-12-05 12:10:00,13.5,13.5,13.45,13.45,53400.0,11.0805,11.0805,11.0394,11.0394,53400.0
2008-12-05 12:15:00,13.44,13.47,13.43,13.44,43800.0,11.0312,11.0559,11.023,11.0312,43800.0
2008-12-05 12:20:00,13.45,13.49,13.44,13.47,28600.0,11.0394,11.0723,11.0312,11.0559,28600.0
2008-12-05 12:25:00,13.47,13.51,13.45,13.51,45400.0,11.0559,11.0887,11.0394,11.0887,45400.0
2008-12-05 12:30:00,13.51,13.51,13.42,13.42,48800.0,11.0887,11.0887,11.0148,11.0148,48800.0
2008-12-05 12:35:00,13.41,13.42,13.38,13.38,17800.0,11.0066,11.0148,10.982,10.982,17800.0
2008-12-05 12:40:00,13.4,13.4,13.33,13.34,22000.0,10.9984,10.9984,10.9409,10.9492,22000.0
2008-12-05 12:45:00,13.34,13.38,13.34,13.35,23400.0,10.9492,10.982,10.9492,10.9574,23400.0
2008-12-05 12:50:00,13.35,13.36,13.31,13.34,22200.0,10.9574,10.9656,10.9245,10.9492,22200.0
2008-12-05 12:55:00,13.35,13.37,13.31,13.36,17600.0,10.9574,10.9738,10.9245,10.9656,17600.0
2008-12-05 13:00:00,13.36,13.41,13.35,13.39,16600.0,10.9656,11.0066,10.9574,10.9902,16600.0
2008-12-05 13:05:00,13.4,13.46,13.4,13.43,24400.0,10.9984,11.0476,10.9984,11.023,24400.0
2008-12-05 13:10:00,13.43,13.49,13.43,13.47,18400.0,11.023,11.0723,11.023,11.0559,18400.0
2008-12-05 13:15:00,13.47,13.5,13.43,13.44,15200.0,11.0559,11.0805,11.023,11.0312,15200.0
2008-12-05 13:20:00,13.44,13.49,13.43,13.46,19800.0,11.0312,11.0723,11.023,11.0476,19800.0
2008-12-05 13:25:00,13.46,13.47,13.39,13.41,21600.0,11.0476,11.0559,10.9902,11.0066,21600.0
2008-12-05 13:30:00,13.4,13.54,13.4,13.49,36600.0,10.9984,11.1133,10.9984,11.0723,36600.0
2008-12-05 13:35:00,13.49,13.53,13.47,13.52,28200.0,11.0723,11.1051,11.0559,11.0969,28200.0
2008-12-05 13:40:00,13.5,13.56,13.49,13.56,19600.0,11.0805,11.1297,11.0723,11.1297,19600.0
2008-12-05 13:45:00,13.56,13.62,13.55,13.56,20000.0,11.1297,11.179,11.1215,11.1297,20000.0
2008-12-05 13:50:00,13.56,13.61,13.56,13.56,15600.0,11.1297,11.1708,11.1297,11.1297,15600.0
2008-12-05 13:55:00,13.57,13.67,13.56,13.59,23200.0,11.1379,11.22,11.1297,11.1543,23200.0
2008-12-05 14:00:00,13.59,13.61,13.58,13.59,21000.0,11.1543,11.1708,11.1461,11.1543,21000.0
2008-12-05 14:05:00,13.59,13.61,13.58,13.59,77600.0,11.1543,11.1708,11.1461,11.1543,77600.0
2008-12-05 14:10:00,13.58,13.63,13.58,13.62,58400.0,11.1461,11.1872,11.1461,11.179,58400.0
2008-12-05 14:15:00,13.62,13.63,13.55,13.63,131000.0,11.179,11.1872,11.1215,11.1872,131000.0
2008-12-05 14:20:00,13.63,13.7,13.59,13.7,55800.0,11.1872,11.2446,11.1543,11.2446,55800.0
2008-12-05 14:25:00,13.7,13.71,13.59,13.61,46200.0,11.2446,11.2528,11.1543,11.1708,46200.0
2008-12-05 14:30:00,13.59,13.65,13.56,13.64,61400.0,11.1543,11.2036,11.1297,11.1954,61400.0
2008-12-05 14:35:00,13.65,13.68,13.61,13.67,38200.0,11.2036,11.2282,11.1708,11.22,38200.0
2008-12-05 14:40:00,13.68,13.77,13.68,13.74,50400.0,11.2282,11.3021,11.2282,11.2775,50400.0
2008-12-05 14:45:00,13.75,13.94,13.74,13.93,74600.0,11.2857,11.4416,11.2775,11.4334,74600.0
2008-12-05 14:50:00,13.92,13.92,13.82,13.83,69800.0,11.4252,11.4252,11.3431,11.3513,69800.0
2008-12-05 14:55:00,13.83,13.87,13.78,13.8,60800.0,11.3513,11.3842,11.3103,11.3267,60800.0
2008-12-05 15:00:00,13.81,13.87,13.69,13.73,93400.0,11.3349,11.3842,11.2364,11.2693,93400.0
2008-12-05 15:05:00,13.73,13.83,13.72,13.76,138800.0,11.2693,11.3513,11.261,11.2939,138800.0
2008-12-05 15:10:00,13.74,13.86,13.72,13.85,81000.0,11.2775,11.376,11.261,11.3677,81000.0
2008-12-05 15:15:00,13.85,13.95,13.85,13.88,55000.0,11.3677,11.4498,11.3677,11.3924,55000.0
2008-12-05 15:20:00,13.88,13.92,13.81,13.9,87800.0,11.3924,11.4252,11.3349,11.4088,87800.0
2008-12-05 15:25:00,13.88,13.99,13.88,13.94,87800.0,11.3924,11.4827,11.3924,11.4416,87800.0
2008-12-05 15:30:00,13.94,14.09,13.94,14.01,71000.0,11.4416,11.5647,11.4416,11.4991,71000.0
2008-12-05 15:35:00,14.02,14.09,13.97,14.05,110600.0,11.5073,11.5647,11.4662,11.5319,110600.0
2008-12-05 15:40:00,14.05,14.09,13.94,14.04,134400.0,11.5319,11.5647,11.4416,11.5237,134400.0
2008-12-05 15:45:00,14.02,14.06,13.93,13.99,218400.0,11.5073,11.5401,11.4334,11.4827,218400.0
2008-12-05 15:50:00,13.99,14.01,13.92,13.97,183000.0,11.4827,11.4991,11.4252,11.4662,183000.0
2008-12-05 15:55:00,13.97,14.05,13.97,14.02,164600.0,11.4662,11.5319,11.4662,11.5073,164600.0
2008-12-08 09:30:00,14.3,14.38,14.21,14.26,30000.0,11.7371,11.8028,11.6632,11.7043,30000.0
2008-12-08 09:35:00,14.23,14.31,14.22,14.29,49800.0,11.6796,11.7453,11.6714,11.7289,49800.0
2008-12-08 09:40:00,14.28,14.41,14.28,14.4,40800.0,11.7207,11.8274,11.7207,11.8192,40800.0
2008-12-08 09:45:00,14.41,14.41,14.28,14.36,53400.0,11.8274,11.8274,11.7207,11.7863,53400.0
2008-12-08 09:50:00,14.35,14.36,14.24,14.24,62400.0,11.7781,11.7863,11.6879,11.6879,62400.0
2008-12-08 09:55:00,14.24,14.24,14.15,14.16,51600.0,11.6879,11.6879,11.614,11.6222,51600.0
2008-12-08 10:00:00,14.15,14.15,14.06,14.12,30800.0,11.614,11.614,11.5401,11.5894,30800.0
2008-12-08 10:05:00,14.12,14.25,14.12,14.22,31000.0,11.5894,11.6961,11.5894,11.6714,31000.0
2008-12-08 10:10:00,14.22,14.25,14.17,14.19,58000.0,11.6714,11.6961,11.6304,11.6468,58000.0
2008-12-08 10:15:00,14.19,14.19,14.11,14.15,27600.0,11.6468,11.6468,11.5812,11.614,27600.0
2008-12-08 10:20:00,14.13,14.21,14.13,14.15,19800.0,11.5976,11.6632,11.5976,11.614,19800.0
2008-12-08 10:25:00,14.15,14.18,14.1,14.14,25800.0,11.614,11.6386,11.5729,11.6058,25800.0
2008-12-08 10:30:00,14.15,14.19,14.13,14.15,18400.0,11.614,11.6468,11.5976,11.614,18400.0
2008-12-08 10:35:00,14.15,14.17,14.1,14.16,20600.0,11.614,11.6304,11.5729,11.6222,20600.0
2008-12-08 10:40:00,14.17,14.17,14.13,14.15,13200.0,11.6304,11.6304,11.5976,11.614,13200.0
2008-12-08 10:45:00,14.15,14.21,14.15,14.17,15800.0,11.614,11.6632,11.614,11.6304,15800.0
2008-12-08 10:50:00,14.15,14.19,14.15,14.17,16800.0,11.614,11.6468,11.614,11.6304,16800.0
2008-12-08 10:55:00,14.18,14.19,14.13,14.17,26000.0,11.6386,11.6468,11.5976,11.6304,26000.0
2008-12-08 11:00:00,14.17,14.2,14.13,14.15,31200.0,11.6304,11.655,11.5976,11.614,31200.0
2008-12-08 11:05:00,14.14,14.15,14.02,14.06,38000.0,11.6058,11.614,11.5073,11.5401,38000.0
2008-12-08 11:10:00,14.07,14.12,14.06,14.06,89000.0,11.5483,11.5894,11.5401,11.5401,89000.0
2008-12-08 11:15:00,14.06,14.09,14.03,14.08,72000.0,11.5401,11.5647,11.5155,11.5565,72000.0
2008-12-08 11:20:00,14.08,14.1,14.06,14.08,30600.0,11.5565,11.5729,11.5401,11.5565,30600.0
2008-12-08 11:25:00,14.06,14.08,14.06,14.08,14200.0,11.5401,11.5565,11.5401,11.5565,14200.0
2008-12-08 11:30:00,14.08,14.11,14.05,14.06,32800.0,11.5565,11.5812,11.5319,11.5401,32800.0
2008-12-08 11:35:00,14.06,14.08,14.03,14.03,29400.0,11.5401,11.5565,11.5155,11.5155,29400.0
2008-12-08 11:40:00,14.03,14.03,13.96,13.96,37600.0,11.5155,11.5155,11.458,11.458,37600.0
2008-12-08 11:45:00,13.96,14.0,13.94,13.97,45600.0,11.458,11.4909,11.4416,11.4662,45600.0
2008-12-08 11:50:00,13.96,13.96,13.92,13.95,60000.0,11.458,11.458,11.4252,11.4498,60000.0
2008-12-08 11:55:00,13.95,13.97,13.93,13.97,86600.0,11.4498,11.4662,11.4334,11.4662,86600.0
2008-12-08 12:00:00,13.98,14.02,13.97,13.97,65000.0,11.4745,11.5073,11.4662,11.4662,65000.0
2008-12-08 12:05:00,13.97,13.99,13.94,13.97,59600.0,11.4662,11.4827,11.4416,11.4662,59600.0
2008-12-08 12:10:00,13.96,14.01,13.95,14.01,21800.0,11.458,11.4991,11.4498,11.4991,21800.0
2008-12-08 12:15:00,13.99,14.08,13.99,14.06,19800.0,11.4827,11.5565,11.4827,11.5401,19800.0
2008-12-08 12:20:00,14.05,14.08,14.04,14.04,15400.0,11.5319,11.5565,11.5237,11.5237,15400.0
2008-12-08 12:25:00,14.04,14.06,14.02,14.04,22000.0,11.5237,11.5401,11.5073,11.5237,22000.0
2008-12-08 12:30:00,14.04,14.06,14.03,14.05,10000.0,11.5237,11.5401,11.5155,11.5319,10000.0
2008-12-08 12:35:00,14.05,14.06,14.03,14.04,33000.0,11.5319,11.5401,11.5155,11.5237,33000.0
2008-12-08 12:40:00,14.04,14.06,14.03,14.06,25600.0,11.5237,11.5401,11.5155,11.5401,25600.0
2008-12-08 12:45:00,14.06,14.09,14.04,14.04,42200.0,11.5401,11.5647,11.5237,11.5237,42200.0
2008-12-08 12:50:00,14.04,14.06,13.95,13.97,102600.0,11.5237,11.5401,11.4498,11.4662,102600.0
2008-12-08 12:55:00,13.97,13.99,13.94,13.97,27200.0,11.4662,11.4827,11.4416,11.4662,27200.0
2008-12-08 13:00:00,13.97,14.03,13.97,14.02,30200.0,11.4662,11.5155,11.4662,11.5073,30200.0
2008-12-08 13:05:00,14.01,14.01,13.95,13.97,21200.0,11.4991,11.4991,11.4498,11.4662,21200.0
2008-12-08 13:10:00,13.97,13.98,13.93,13.93,24600.0,11.4662,11.4745,11.4334,11.4334,24600.0
2008-12-08 13:15:00,13.93,13.93,13.83,13.83,30400.0,11.4334,11.4334,11.3513,11.3513,30400.0
2008-12-08 13:20:00,13.84,13.86,13.8,13.85,37600.0,11.3595,11.376,11.3267,11.3677,37600.0
2008-12-08 13:25:00,13.86,13.92,13.83,13.87,38000.0,11.376,11.4252,11.3513,11.3842,38000.0
2008-12-08 13:30:00,13.86,13.86,13.77,13.8,35600.0,11.376,11.376,11.3021,11.3267,35600.0
2008-12-08 13:35:00,13.8,13.85,13.79,13.85,33000.0,11.3267,11.3677,11.3185,11.3677,33000.0
2008-12-08 13:40:00,13.84,13.9,13.84,13.89,29800.0,11.3595,11.4088,11.3595,11.4006,29800.0
2008-12-08 13:45:00,13.88,13.9,13.86,13.87,33200.0,11.3924,11.4088,11.376,11.3842,33200.0
2008-12-08 13:50:00,13.88,13.91,13.85,13.87,45200.0,11.3924,11.417,11.3677,11.3842,45200.0
2008-12-08 13:55:00,13.86,13.91,13.82,13.9,30400.0,11.376,11.417,11.3431,11.4088,30400.0
2008-12-08 14:00:00,13.89,13.91,13.86,13.9,29200.0,11.4006,11.417,11.376,11.4088,29200.0
2008-12-08 14:05:00,13.9,13.93,13.88,13.91,32800.0,11.4088,11.4334,11.3924,11.417,32800.0
2008-12-08 14:10:00,13.9,13.92,13.86,13.86,50000.0,11.4088,11.4252,11.376,11.376,50000.0
2008-12-08 14:15:00,13.87,13.89,13.86,13.88,45400.0,11.3842,11.4006,11.376,11.3924,45400.0
2008-12-08 14:20:00,13.88,13.96,13.88,13.9,20600.0,11.3924,11.458,11.3924,11.4088,20600.0
2008-12-08 14:25:00,13.9,13.96,13.9,13.92,46600.0,11.4088,11.458,11.4088,11.4252,46600.0
2008-12-08 14:30:00,13.93,13.94,13.87,13.88,37600.0,11.4334,11.4416,11.3842,11.3924,37600.0
2008-12-08 14:35:00,13.88,13.9,13.84,13.9,35200.0,11.3924,11.4088,11.3595,11.4088,35200.0
2008-12-08 14:40:00,13.9,13.95,13.89,13.93,27600.0,11.4088,11.4498,11.4006,11.4334,27600.0
2008-12-08 14:45:00,13.9,14.02,13.87,13.97,44000.0,11.4088,11.5073,11.3842,11.4662,44000.0
2008-12-08 14:50:00,13.97,13.97,13.92,13.93,25600.0,11.4662,11.4662,11.4252,11.4334,25600.0
2008-12-08 14:55:00,13.93,14.01,13.92,14.01,47200.0,11.4334,11.4991,11.4252,11.4991,47200.0
2008-12-08 15:00:00,14.02,14.02,13.97,14.01,45600.0,11.5073,11.5073,11.4662,11.4991,45600.0
2008-12-08 15:05:00,14.01,14.05,13.97,14.04,46000.0,11.4991,11.5319,11.4662,11.5237,46000.0
2008-12-08 15:10:00,14.04,14.04,13.99,14.03,61800.0,11.5237,11.5237,11.4827,11.5155,61800.0
2008-12-08 15:15:00,14.02,14.02,13.96,13.98,90800.0,11.5073,11.5073,11.458,11.4745,90800.0
2008-12-08 15:20:00,13.99,13.99,13.94,13.94,89000.0,11.4827,11.4827,11.4416,11.4416,89000.0
2008-12-08 15:25:00,13.94,14.02,13.94,13.99,77000.0,11.4416,11.5073,11.4416,11.4827,77000.0
2008-12-08 15:30:00,14.0,14.04,13.96,14.02,66000.0,11.4909,11.5237,11.458,11.5073,66000.0
2008-12-08 15:35:00,14.02,14.04,13.95,13.97,95200.0,11.5073,11.5237,11.4498,11.4662,95200.0
2008-12-08 15:40:00,13.97,14.05,13.95,13.97,213200.0,11.4662,11.5319,11.4498,11.4662,213200.0
2008-12-08 15:45:00,13.97,13.99,13.85,13.92,166600.0,11.4662,11.4827,11.3677,11.4252,166600.0
2008-12-08 15:50:00,13.93,13.97,13.9,13.9,140000.0,11.4334,11.4662,11.4088,11.4088,140000.0
2008-12-08 15:55:00,13.92,13.97,13.88,13.94,195600.0,11.4252,11.4662,11.3924,11.4416,195600.0
2008-12-09 09:30:00,13.91,14.04,13.74,13.94,44200.0,11.417,11.5237,11.2775,11.4416,44200.0
2008-12-09 09:35:00,13.96,13.99,13.81,13.98,41000.0,11.458,11.4827,11.3349,11.4745,41000.0
2008-12-09 09:40:00,13.99,14.18,13.93,14.18,76200.0,11.4827,11.6386,11.4334,11.6386,76200.0
2008-12-09 09:45:00,14.19,14.2,14.13,14.2,30000.0,11.6468,11.655,11.5976,11.655,30000.0
2008-12-09 09:50:00,14.2,14.2,14.02,14.06,67600.0,11.655,11.655,11.5073,11.5401,67600.0
2008-12-09 09:55:00,14.07,14.09,14.0,14.0,44800.0,11.5483,11.5647,11.4909,11.4909,44800.0
2008-12-09 10:00:00,14.0,14.07,14.0,14.07,53600.0,11.4909,11.5483,11.4909,11.5483,53600.0
2008-12-09 10:05:00,14.07,14.13,14.06,14.06,39400.0,11.5483,11.5976,11.5401,11.5401,39400.0
2008-12-09 10:10:00,14.06,14.13,14.06,14.12,17400.0,11.5401,11.5976,11.5401,11.5894,17400.0
2008-12-09 10:15:00,14.13,14.21,14.13,14.2,23000.0,11.5976,11.6632,11.5976,11.655,23000.0
2008-12-09 10:20:00,14.2,14.27,14.19,14.24,33600.0,11.655,11.7125,11.6468,11.6879,33600.0
2008-12-09 10:25:00,14.24,14.28,14.21,14.27,35800.0,11.6879,11.7207,11.6632,11.7125,35800.0
2008-12-09 10:30:00,14.28,14.3,14.25,14.3,35600.0,11.7207,11.7371,11.6961,11.7371,35600.0
2008-12-09 10:35:00,14.3,14.35,14.23,14.24,42400.0,11.7371,11.7781,11.6796,11.6879,42400.0
2008-12-09 10:40:00,14.23,14.27,14.2,14.21,31000.0,11.6796,11.7125,11.655,11.6632,31000.0
2008-12-09 10:45:00,14.2,14.25,14.2,14.22,27000.0,11.655,11.6961,11.655,11.6714,27000.0
2008-12-09 10:50:00,14.23,14.29,14.21,14.22,74000.0,11.6796,11.7289,11.6632,11.6714,74000.0
2008-12-09 10:55:00,14.21,14.3,14.21,14.3,37600.0,11.6632,11.7371,11.6632,11.7371,37600.0
2008-12-09 11:00:00,14.28,14.36,14.28,14.34,56800.0,11.7207,11.7863,11.7207,11.7699,56800.0
2008-12-09 11:05:00,14.33,14.34,14.22,14.24,39400.0,11.7617,11.7699,11.6714,11.6879,39400.0
2008-12-09 11:10:00,14.22,14.24,14.15,14.16,20800.0,11.6714,11.6879,11.614,11.6222,20800.0
2008-12-09 11:15:00,14.17,14.24,14.16,14.17,132400.0,11.6304,11.6879,11.6222,11.6304,132400.0
2008-12-09 11:20:00,14.18,14.24,14.16,14.17,57200.0,11.6386,11.6879,11.6222,11.6304,57200.0
2008-12-09 11:25:00,14.16,14.22,14.16,14.18,45800.0,11.6222,11.6714,11.6222,11.6386,45800.0
2008-12-09 11:30:00,14.17,14.22,14.17,14.21,34600.0,11.6304,11.6714,11.6304,11.6632,34600.0
2008-12-09 11:35:00,14.21,14.24,14.19,14.22,280000.0,11.6632,11.6879,11.6468,11.6714,280000.0
2008-12-09 11:40:00,14.22,14.34,14.21,14.31,59600.0,11.6714,11.7699,11.6632,11.7453,59600.0
2008-12-09 11:45:00,14.32,14.38,14.29,14.37,35000.0,11.7535,11.8028,11.7289,11.7946,35000.0
2008-12-09 11:50:00,14.38,14.43,14.36,14.36,35000.0,11.8028,11.8438,11.7863,11.7863,35000.0
2008-12-09 11:55:00,14.36,14.4,14.33,14.33,27600.0,11.7863,11.8192,11.7617,11.7617,27600.0
2008-12-09 12:00:00,14.33,14.4,14.33,14.4,18400.0,11.7617,11.8192,11.7617,11.8192,18400.0
2008-12-09 12:05:00,14.4,14.44,14.38,14.4,34600.0,11.8192,11.852,11.8028,11.8192,34600.0
2008-12-09 12:10:00,14.38,14.39,14.36,14.38,14600.0,11.8028,11.811,11.7863,11.8028,14600.0
2008-12-09 12:15:00,14.37,14.38,14.31,14.36,30600.0,11.7946,11.8028,11.7453,11.7863,30600.0
2008-12-09 12:20:00,14.36,14.38,14.24,14.27,26600.0,11.7863,11.8028,11.6879,11.7125,26600.0
2008-12-09 12:25:00,14.27,14.27,14.24,14.26,10200.0,11.7125,11.7125,11.6879,11.7043,10200.0
2008-12-09 12:30:00,14.26,14.33,14.25,14.33,41200.0,11.7043,11.7617,11.6961,11.7617,41200.0
2008-12-09 12:35:00,14.3,14.34,14.28,14.33,31600.0,11.7371,11.7699,11.7207,11.7617,31600.0
2008-12-09 12:40:00,14.33,14.33,14.28,14.28,11200.0,11.7617,11.7617,11.7207,11.7207,11200.0
2008-12-09 12:45:00,14.29,14.29,14.23,14.23,12800.0,11.7289,11.7289,11.6796,11.6796,12800.0
2008-12-09 12:50:00,14.23,14.28,14.23,14.27,29200.0,11.6796,11.7207,11.6796,11.7125,29200.0
2008-12-09 12:55:00,14.27,14.27,14.24,14.27,42000.0,11.7125,11.7125,11.6879,11.7125,42000.0
2008-12-09 13:00:00,14.27,14.29,14.24,14.28,90800.0,11.7125,11.7289,11.6879,11.7207,90800.0
2008-12-09 13:05:00,14.28,14.31,14.27,14.3,27400.0,11.7207,11.7453,11.7125,11.7371,27400.0
2008-12-09 13:10:00,14.28,14.29,14.27,14.27,26200.0,11.7207,11.7289,11.7125,11.7125,26200.0
2008-12-09 13:15:00,14.27,14.27,14.21,14.22,39400.0,11.7125,11.7125,11.6632,11.6714,39400.0
2008-12-09 13:20:00,14.22,14.24,14.18,14.24,22800.0,11.6714,11.6879,11.6386,11.6879,22800.0
2008-12-09 13:25:00,14.23,14.25,14.22,14.23,43000.0,11.6796,11.6961,11.6714,11.6796,43000.0
2008-12-09 13:30:00,14.23,14.25,14.22,14.24,89800.0,11.6796,11.6961,11.6714,11.6879,89800.0
2008-12-09 13:35:00,14.22,14.23,14.18,14.22,41400.0,11.6714,11.6796,11.6386,11.6714,41400.0
2008-12-09 13:40:00,14.22,14.27,14.22,14.24,62400.0,11.6714,11.7125,11.6714,11.6879,62400.0
2008-12-09 13:45:00,14.24,14.31,14.23,14.3,21800.0,11.6879,11.7453,11.6796,11.7371,21800.0
2008-12-09 13:50:00,14.3,14.31,14.24,14.26,30400.0,11.7371,11.7453,11.6879,11.7043,30400.0
2008-12-09 13:55:00,14.25,14.27,14.18,14.19,76400.0,11.6961,11.7125,11.6386,11.6468,76400.0
2008-12-09 14:00:00,14.18,14.2,14.13,14.13,51800.0,11.6386,11.655,11.5976,11.5976,51800.0
2008-12-09 14:05:00,14.15,14.15,14.09,14.1,38400.0,11.614,11.614,11.5647,11.5729,38400.0
2008-12-09 14:10:00,14.09,14.09,14.04,14.06,22200.0,11.5647,11.5647,11.5237,11.5401,22200.0
2008-12-09 14:15:00,14.07,14.11,14.07,14.1,27000.0,11.5483,11.5812,11.5483,11.5729,27000.0
2008-12-09 14:20:00,14.1,14.1,14.01,14.03,40800.0,11.5729,11.5729,11.4991,11.5155,40800.0
2008-12-09 14:25:00,14.03,14.06,14.01,14.06,36600.0,11.5155,11.5401,11.4991,11.5401,36600.0
2008-12-09 14:30:00,14.06,14.08,14.03,14.06,24000.0,11.5401,11.5565,11.5155,11.5401,24000.0
2008-12-09 14:35:00,14.06,14.11,14.05,14.08,42600.0,11.5401,11.5812,11.5319,11.5565,42600.0
2008-12-09 14:40:00,14.07,14.1,14.07,14.08,23200.0,11.5483,11.5729,11.5483,11.5565,23200.0
2008-12-09 14:45:00,14.08,14.13,14.03,14.12,51200.0,11.5565,11.5976,11.5155,11.5894,51200.0
2008-12-09 14:50:00,14.11,14.15,14.1,14.14,27400.0,11.5812,11.614,11.5729,11.6058,27400.0
2008-12-09 14:55:00,14.14,14.24,14.14,14.2,47600.0,11.6058,11.6879,11.6058,11.655,47600.0
2008-12-09 15:00:00,14.2,14.25,14.19,14.19,86000.0,11.655,11.6961,11.6468,11.6468,86000.0
2008-12-09 15:05:00,14.2,14.24,14.13,14.2,66000.0,11.655,11.6879,11.5976,11.655,66000.0
2008-12-09 15:10:00,14.21,14.21,14.05,14.09,120000.0,11.6632,11.6632,11.5319,11.5647,120000.0
2008-12-09 15:15:00,14.1,14.17,14.07,14.16,43400.0,11.5729,11.6304,11.5483,11.6222,43400.0
2008-12-09 15:20:00,14.16,14.18,14.06,14.07,69600.0,11.6222,11.6386,11.5401,11.5483,69600.0
2008-12-09 15:25:00,14.08,14.09,14.03,14.05,104200.0,11.5565,11.5647,11.5155,11.5319,104200.0
2008-12-09 15:30:00,14.05,14.11,14.04,14.05,100400.0,11.5319,11.5812,11.5237,11.5319,100400.0
2008-12-09 15:35:00,14.06,14.09,14.01,14.07,61800.0,11.5401,11.5647,11.4991,11.5483,61800.0
2008-12-09 15:40:00,14.09,14.16,14.06,14.09,71000.0,11.5647,11.6222,11.5401,11.5647,71000.0
2008-12-09 15:45:00,14.08,14.16,14.07,14.1,77400.0,11.5565,11.6222,11.5483,11.5729,77400.0
2008-12-09 15:50:00,14.09,14.11,14.06,14.08,123200.0,11.5647,11.5812,11.5401,11.5565,123200.0
2008-12-09 15:55:00,14.08,14.09,14.04,14.06,231000.0,11.5565,11.5647,11.5237,11.5401,231000.0
2008-12-10 09:30:00,14.03,14.1,13.93,14.06,45200.0,11.5155,11.5729,11.4334,11.5401,45200.0
2008-12-10 09:35:00,14.06,14.18,14.05,14.13,30200.0,11.5401,11.6386,11.5319,11.5976,30200.0
2008-12-10 09:40:00,14.13,14.2,14.03,14.12,21400.0,11.5976,11.655,11.5155,11.5894,21400.0
2008-12-10 09:45:00,14.13,14.19,14.05,14.05,54200.0,11.5976,11.6468,11.5319,11.5319,54200.0
2008-12-10 09:50:00,14.05,14.06,13.97,13.97,67800.0,11.5319,11.5401,11.4662,11.4662,67800.0
2008-12-10 09:55:00,13.95,14.02,13.92,13.95,68200.0,11.4498,11.5073,11.4252,11.4498,68200.0
2008-12-10 10:00:00,13.95,13.99,13.93,13.99,102400.0,11.4498,11.4827,11.4334,11.4827,102400.0
2008-12-10 10:05:00,13.99,14.03,13.97,13.99,32600.0,11.4827,11.5155,11.4662,11.4827,32600.0
2008-12-10 10:10:00,14.0,14.06,14.0,14.06,18800.0,11.4909,11.5401,11.4909,11.5401,18800.0
2008-12-10 10:15:00,14.06,14.12,14.06,14.11,29800.0,11.5401,11.5894,11.5401,11.5812,29800.0
2008-12-10 10:20:00,14.11,14.12,14.03,14.03,24600.0,11.5812,11.5894,11.5155,11.5155,24600.0
2008-12-10 10:25:00,14.03,14.04,13.97,13.99,17000.0,11.5155,11.5237,11.4662,11.4827,17000.0
2008-12-10 10:30:00,14.01,14.05,14.01,14.04,17600.0,11.4991,11.5319,11.4991,11.5237,17600.0
2008-12-10 10:35:00,14.05,14.05,13.96,14.04,27000.0,11.5319,11.5319,11.458,11.5237,27000.0
2008-12-10 10:40:00,14.03,14.05,13.97,13.98,23600.0,11.5155,11.5319,11.4662,11.4745,23600.0
2008-12-10 10:45:00,13.98,13.99,13.96,13.99,24800.0,11.4745,11.4827,11.458,11.4827,24800.0
2008-12-10 10:50:00,13.99,14.01,13.97,14.0,28400.0,11.4827,11.4991,11.4662,11.4909,28400.0
2008-12-10 10:55:00,14.0,14.06,13.99,14.06,39800.0,11.4909,11.5401,11.4827,11.5401,39800.0
2008-12-10 11:00:00,14.07,14.17,14.06,14.16,64200.0,11.5483,11.6304,11.5401,11.6222,64200.0
2008-12-10 11:05:00,14.15,14.18,14.06,14.07,58800.0,11.614,11.6386,11.5401,11.5483,58800.0
2008-12-10 11:10:00,14.06,14.14,14.06,14.14,23800.0,11.5401,11.6058,11.5401,11.6058,23800.0
2008-12-10 11:15:00,14.15,14.18,14.13,14.17,28400.0,11.614,11.6386,11.5976,11.6304,28400.0
2008-12-10 11:20:00,14.16,14.19,14.15,14.18,39000.0,11.6222,11.6468,11.614,11.6386,39000.0
2008-12-10 11:25:00,14.19,14.2,14.11,14.12,50000.0,11.6468,11.655,11.5812,11.5894,50000.0
2008-12-10 11:30:00,14.13,14.16,14.1,14.11,15000.0,11.5976,11.6222,11.5729,11.5812,15000.0
2008-12-10 11:35:00,14.1,14.12,14.02,14.06,24800.0,11.5729,11.5894,11.5073,11.5401,24800.0
2008-12-10 11:40:00,14.06,14.07,14.02,14.07,13000.0,11.5401,11.5483,11.5073,11.5483,13000.0
2008-12-10 11:45:00,14.08,14.19,14.08,14.19,30600.0,11.5565,11.6468,11.5565,11.6468,30600.0
2008-12-10 11:50:00,14.19,14.22,14.17,14.19,50000.0,11.6468,11.6714,11.6304,11.6468,50000.0
2008-12-10 11:55:00,14.17,14.17,14.1,14.13,115200.0,11.6304,11.6304,11.5729,11.5976,115200.0
2008-12-10 12:00:00,14.13,14.17,14.13,14.15,53000.0,11.5976,11.6304,11.5976,11.614,53000.0
2008-12-10 12:05:00,14.15,14.21,14.15,14.16,68800.0,11.614,11.6632,11.614,11.6222,68800.0
2008-12-10 12:10:00,14.17,14.24,14.16,14.22,42200.0,11.6304,11.6879,11.6222,11.6714,42200.0
2008-12-10 12:15:00,14.22,14.25,14.12,14.12,52800.0,11.6714,11.6961,11.5894,11.5894,52800.0
2008-12-10 12:20:00,14.13,14.19,14.1,14.12,141200.0,11.5976,11.6468,11.5729,11.5894,141200.0
2008-12-10 12:25:00,14.1,14.13,14.09,14.12,28600.0,11.5729,11.5976,11.5647,11.5894,28600.0
2008-12-10 12:30:00,14.12,14.15,14.12,14.15,28800.0,11.5894,11.614,11.5894,11.614,28800.0
2008-12-10 12:35:00,14.15,14.17,14.14,14.17,38800.0,11.614,11.6304,11.6058,11.6304,38800.0
2008-12-10 12:40:00,14.16,14.18,14.15,14.18,29200.0,11.6222,11.6386,11.614,11.6386,29200.0
2008-12-10 12:45:00,14.18,14.21,14.15,14.18,37200.0,11.6386,11.6632,11.614,11.6386,37200.0
2008-12-10 12:50:00,14.17,14.22,14.17,14.21,23400.0,11.6304,11.6714,11.6304,11.6632,23400.0
2008-12-10 12:55:00,14.2,14.21,14.13,14.17,32400.0,11.655,11.6632,11.5976,11.6304,32400.0
2008-12-10 13:00:00,14.17,14.24,14.16,14.24,29800.0,11.6304,11.6879,11.6222,11.6879,29800.0
2008-12-10 13:05:00,14.24,14.24,14.19,14.2,84600.0,11.6879,11.6879,11.6468,11.655,84600.0
2008-12-10 13:10:00,14.2,14.29,14.2,14.28,49600.0,11.655,11.7289,11.655,11.7207,49600.0
2008-12-10 13:15:00,14.28,14.34,14.28,14.33,54800.0,11.7207,11.7699,11.7207,11.7617,54800.0
2008-12-10 13:20:00,14.33,14.36,14.3,14.31,49000.0,11.7617,11.7863,11.7371,11.7453,49000.0
2008-12-10 13:25:00,14.31,14.33,14.29,14.3,38400.0,11.7453,11.7617,11.7289,11.7371,38400.0
2008-12-10 13:30:00,14.3,14.33,14.24,14.27,46200.0,11.7371,11.7617,11.6879,11.7125,46200.0
2008-12-10 13:35:00,14.26,14.28,14.24,14.27,36000.0,11.7043,11.7207,11.6879,11.7125,36000.0
2008-12-10 13:40:00,14.27,14.3,14.26,14.29,31600.0,11.7125,11.7371,11.7043,11.7289,31600.0
2008-12-10 13:45:00,14.29,14.34,14.29,14.32,39400.0,11.7289,11.7699,11.7289,11.7535,39400.0
2008-12-10 13:50:00,14.32,14.32,14.21,14.24,69600.0,11.7535,11.7535,11.6632,11.6879,69600.0
2008-12-10 13:55:00,14.25,14.28,14.19,14.24,102600.0,11.6961,11.7207,11.6468,11.6879,102600.0
2008-12-10 14:00:00,14.25,14.28,14.22,14.26,122400.0,11.6961,11.7207,11.6714,11.7043,122400.0
2008-12-10 14:05:00,14.27,14.33,14.26,14.33,84200.0,11.7125,11.7617,11.7043,11.7617,84200.0
2008-12-10 14:10:00,14.33,14.37,14.31,14.36,70000.0,11.7617,11.7946,11.7453,11.7863,70000.0
2008-12-10 14:15:00,14.37,14.4,14.35,14.38,62400.0,11.7946,11.8192,11.7781,11.8028,62400.0
2008-12-10 14:20:00,14.39,14.4,14.29,14.35,82600.0,11.811,11.8192,11.7289,11.7781,82600.0
2008-12-10 14:25:00,14.35,14.37,14.34,14.35,39800.0,11.7781,11.7946,11.7699,11.7781,39800.0
2008-12-10 14:30:00,14.36,14.37,14.3,14.35,57600.0,11.7863,11.7946,11.7371,11.7781,57600.0
2008-12-10 14:35:00,14.35,14.42,14.35,14.42,65200.0,11.7781,11.8356,11.7781,11.8356,65200.0
2008-12-10 14:40:00,14.42,14.45,14.39,14.45,75200.0,11.8356,11.8602,11.811,11.8602,75200.0
2008-12-10 14:45:00,14.45,14.45,14.38,14.4,217000.0,11.8602,11.8602,11.8028,11.8192,217000.0
2008-12-10 14:50:00,14.4,14.52,14.38,14.49,153400.0,11.8192,11.9177,11.8028,11.893,153400.0
2008-12-10 14:55:00,14.5,14.52,14.42,14.44,90200.0,11.9013,11.9177,11.8356,11.852,90200.0
2008-12-10 15:00:00,14.44,14.44,14.35,14.38,78800.0,11.852,11.852,11.7781,11.8028,78800.0
2008-12-10 15:05:00,14.37,14.46,14.36,14.44,74400.0,11.7946,11.8684,11.7863,11.852,74400.0
2008-12-10 15:10:00,14.43,14.48,14.4,14.48,58600.0,11.8438,11.8848,11.8192,11.8848,58600.0
2008-12-10 15:15:00,14.49,14.49,14.44,14.44,51600.0,11.893,11.893,11.852,11.852,51600.0
2008-12-10 15:20:00,14.44,14.48,14.42,14.46,111000.0,11.852,11.8848,11.8356,11.8684,111000.0
2008-12-10 15:25:00,14.46,14.52,14.43,14.52,65800.0,11.8684,11.9177,11.8438,11.9177,65800.0
2008-12-10 15:30:00,14.52,14.52,14.41,14.46,111000.0,11.9177,11.9177,11.8274,11.8684,111000.0
2008-12-10 15:35:00,14.46,14.51,14.45,14.5,172800.0,11.8684,11.9095,11.8602,11.9013,172800.0
2008-12-10 15:40:00,14.5,14.63,14.49,14.63,210400.0,11.9013,12.008,11.893,12.008,210400.0
2008-12-10 15:45:00,14.63,14.69,14.61,14.65,199200.0,12.008,12.0572,11.9915,12.0244,199200.0
2008-12-10 15:50:00,14.65,14.68,14.63,14.63,343200.0,12.0244,12.049,12.008,12.008,343200.0
2008-12-10 15:55:00,14.63,14.63,14.49,14.49,465600.0,12.008,12.008,11.893,11.893,465600.0
2008-12-11 09:30:00,14.39,14.43,14.21,14.4,261000.0,11.811,11.8438,11.6632,11.8192,261000.0
2008-12-11 09:35:00,14.43,14.47,14.24,14.35,260000.0,11.8438,11.8766,11.6879,11.7781,260000.0
2008-12-11 09:40:00,14.34,14.52,14.34,14.46,344200.0,11.7699,11.9177,11.7699,11.8684,344200.0
2008-12-11 09:45:00,14.46,14.72,14.45,14.71,264200.0,11.8684,12.0818,11.8602,12.0736,264200.0
2008-12-11 09:50:00,14.72,14.72,14.45,14.45,50800.0,12.0818,12.0818,11.8602,11.8602,50800.0
2008-12-11 09:55:00,14.45,14.57,14.42,14.49,60200.0,11.8602,11.9587,11.8356,11.893,60200.0
2008-12-11 10:00:00,14.47,14.62,14.47,14.54,90200.0,11.8766,11.9997,11.8766,11.9341,90200.0
2008-12-11 10:05:00,14.55,14.55,14.46,14.51,74000.0,11.9423,11.9423,11.8684,11.9095,74000.0
2008-12-11 10:10:00,14.51,14.62,14.5,14.61,192200.0,11.9095,11.9997,11.9013,11.9915,192200.0
2008-12-11 10:15:00,14.6,14.67,14.58,14.63,84000.0,11.9833,12.0408,11.9669,12.008,84000.0
2008-12-11 10:20:00,14.64,14.73,14.62,14.71,63800.0,12.0162,12.09,11.9997,12.0736,63800.0
2008-12-11 10:25:00,14.72,14.74,14.61,14.63,73600.0,12.0818,12.0982,11.9915,12.008,73600.0
2008-12-11 10:30:00,14.63,14.73,14.58,14.73,63600.0,12.008,12.09,11.9669,12.09,63600.0
2008-12-11 10:35:00,14.72,14.72,14.59,14.59,73800.0,12.0818,12.0818,11.9751,11.9751,73800.0
2008-12-11 10:40:00,14.59,14.62,14.54,14.57,30800.0,11.9751,11.9997,11.9341,11.9587,30800.0
2008-12-11 10:45:00,14.57,14.58,14.49,14.51,50000.0,11.9587,11.9669,11.893,11.9095,50000.0
2008-12-11 10:50:00,14.51,14.52,14.49,14.5,21400.0,11.9095,11.9177,11.893,11.9013,21400.0
2008-12-11 10:55:00,14.5,14.53,14.49,14.52,29800.0,11.9013,11.9259,11.893,11.9177,29800.0
2008-12-11 11:00:00,14.52,14.52,14.49,14.51,51600.0,11.9177,11.9177,11.893,11.9095,51600.0
2008-12-11 11:05:00,14.51,14.53,14.49,14.5,27800.0,11.9095,11.9259,11.893,11.9013,27800.0
2008-12-11 11:10:00,14.51,14.55,14.51,14.55,40000.0,11.9095,11.9423,11.9095,11.9423,40000.0
2008-12-11 11:15:00,14.55,14.6,14.55,14.59,36800.0,11.9423,11.9833,11.9423,11.9751,36800.0
2008-12-11 11:20:00,14.58,14.65,14.58,14.59,64000.0,11.9669,12.0244,11.9669,11.9751,64000.0
2008-12-11 11:25:00,14.58,14.63,14.56,14.63,26800.0,11.9669,12.008,11.9505,12.008,26800.0
2008-12-11 11:30:00,14.63,14.65,14.62,14.62,10000.0,12.008,12.0244,11.9997,11.9997,10000.0
2008-12-11 11:35:00,14.62,14.63,14.54,14.58,45000.0,11.9997,12.008,11.9341,11.9669,45000.0
2008-12-11 11:40:00,14.58,14.6,14.52,14.56,29200.0,11.9669,11.9833,11.9177,11.9505,29200.0
2008-12-11 11:45:00,14.55,14.58,14.54,14.54,34400.0,11.9423,11.9669,11.9341,11.9341,34400.0
2008-12-11 11:50:00,14.54,14.56,14.49,14.5,23400.0,11.9341,11.9505,11.893,11.9013,23400.0
2008-12-11 11:55:00,14.51,14.57,14.49,14.57,35800.0,11.9095,11.9587,11.893,11.9587,35800.0
2008-12-11 12:00:00,14.56,14.62,14.53,14.6,34400.0,11.9505,11.9997,11.9259,11.9833,34400.0
2008-12-11 12:05:00,14.6,14.6,14.55,14.56,27200.0,11.9833,11.9833,11.9423,11.9505,27200.0
2008-12-11 12:10:00,14.56,14.57,14.52,14.52,18000.0,11.9505,11.9587,11.9177,11.9177,18000.0
2008-12-11 12:15:00,14.53,14.55,14.51,14.54,18600.0,11.9259,11.9423,11.9095,11.9341,18600.0
2008-12-11 12:20:00,14.55,14.56,14.49,14.5,29600.0,11.9423,11.9505,11.893,11.9013,29600.0
2008-12-11 12:25:00,14.5,14.51,14.49,14.5,19600.0,11.9013,11.9095,11.893,11.9013,19600.0
2008-12-11 12:30:00,14.5,14.52,14.49,14.51,19600.0,11.9013,11.9177,11.893,11.9095,19600.0
2008-12-11 12:35:00,14.51,14.54,14.49,14.49,43800.0,11.9095,11.9341,11.893,11.893,43800.0
2008-12-11 12:40:00,14.48,14.51,14.47,14.51,32000.0,11.8848,11.9095,11.8766,11.9095,32000.0
2008-12-11 12:45:00,14.51,14.53,14.49,14.52,20000.0,11.9095,11.9259,11.893,11.9177,20000.0
2008-12-11 12:50:00,14.51,14.54,14.49,14.54,43200.0,11.9095,11.9341,11.893,11.9341,43200.0
2008-12-11 12:55:00,14.55,14.61,14.54,14.59,129000.0,11.9423,11.9915,11.9341,11.9751,129000.0
2008-12-11 13:00:00,14.6,14.61,14.56,14.56,24800.0,11.9833,11.9915,11.9505,11.9505,24800.0
2008-12-11 13:05:00,14.54,14.55,14.5,14.51,18400.0,11.9341,11.9423,11.9013,11.9095,18400.0
2008-12-11 13:10:00,14.51,14.53,14.46,14.47,29200.0,11.9095,11.9259,11.8684,11.8766,29200.0
2008-12-11 13:15:00,14.47,14.48,14.45,14.45,31200.0,11.8766,11.8848,11.8602,11.8602,31200.0
2008-12-11 13:20:00,14.46,14.5,14.43,14.5,76200.0,11.8684,11.9013,11.8438,11.9013,76200.0
2008-12-11 13:25:00,14.5,14.51,14.49,14.49,47600.0,11.9013,11.9095,11.893,11.893,47600.0
2008-12-11 13:30:00,14.49,14.52,14.49,14.51,35600.0,11.893,11.9177,11.893,11.9095,35600.0
2008-12-11 13:35:00,14.51,14.52,14.49,14.5,32800.0,11.9095,11.9177,11.893,11.9013,32800.0
2008-12-11 13:40:00,14.5,14.53,14.5,14.51,29400.0,11.9013,11.9259,11.9013,11.9095,29400.0
2008-12-11 13:45:00,14.51,14.56,14.51,14.52,59600.0,11.9095,11.9505,11.9095,11.9177,59600.0
2008-12-11 13:50:00,14.52,14.58,14.51,14.56,44800.0,11.9177,11.9669,11.9095,11.9505,44800.0
2008-12-11 13:55:00,14.56,14.56,14.48,14.49,30600.0,11.9505,11.9505,11.8848,11.893,30600.0
2008-12-11 14:00:00,14.49,14.51,14.48,14.48,7600.0,11.893,11.9095,11.8848,11.8848,7600.0
2008-12-11 14:05:00,14.49,14.49,14.43,14.43,25800.0,11.893,11.893,11.8438,11.8438,25800.0
2008-12-11 14:10:00,14.43,14.46,14.41,14.44,36400.0,11.8438,11.8684,11.8274,11.852,36400.0
2008-12-11 14:15:00,14.43,14.46,14.42,14.45,44000.0,11.8438,11.8684,11.8356,11.8602,44000.0
2008-12-11 14:20:00,14.45,14.46,14.42,14.45,33800.0,11.8602,11.8684,11.8356,11.8602,33800.0
2008-12-11 14:25:00,14.46,14.49,14.44,14.49,48800.0,11.8684,11.893,11.852,11.893,48800.0
2008-12-11 14:30:00,14.49,14.53,14.47,14.52,31000.0,11.893,11.9259,11.8766,11.9177,31000.0
2008-12-11 14:35:00,14.51,14.52,14.44,14.44,33800.0,11.9095,11.9177,11.852,11.852,33800.0
2008-12-11 14:40:00,14.44,14.45,14.37,14.38,30000.0,11.852,11.8602,11.7946,11.8028,30000.0
2008-12-11 14:45:00,14.38,14.4,14.36,14.4,43400.0,11.8028,11.8192,11.7863,11.8192,43400.0
2008-12-11 14:50:00,14.4,14.44,14.3,14.31,60000.0,11.8192,11.852,11.7371,11.7453,60000.0
2008-12-11 14:55:00,14.31,14.37,14.31,14.35,111600.0,11.7453,11.7946,11.7453,11.7781,111600.0
2008-12-11 15:00:00,14.36,14.4,14.31,14.35,134200.0,11.7863,11.8192,11.7453,11.7781,134200.0
2008-12-11 15:05:00,14.35,14.38,14.27,14.32,87800.0,11.7781,11.8028,11.7125,11.7535,87800.0
2008-12-11 15:10:00,14.32,14.33,14.24,14.33,57200.0,11.7535,11.7617,11.6879,11.7617,57200.0
2008-12-11 15:15:00,14.33,14.34,14.22,14.22,95200.0,11.7617,11.7699,11.6714,11.6714,95200.0
2008-12-11 15:20:00,14.22,14.28,14.19,14.27,171800.0,11.6714,11.7207,11.6468,11.7125,171800.0
2008-12-11 15:25:00,14.27,14.36,14.26,14.32,65400.0,11.7125,11.7863,11.7043,11.7535,65400.0
2008-12-11 15:30:00,14.33,14.36,14.29,14.31,117400.0,11.7617,11.7863,11.7289,11.7453,117400.0
2008-12-11 15:35:00,14.31,14.35,14.26,14.29,220000.0,11.7453,11.7781,11.7043,11.7289,220000.0
2008-12-11 15:40:00,14.28,14.38,14.27,14.36,78800.0,11.7207,11.8028,11.7125,11.7863,78800.0
2008-12-11 15:45:00,14.36,14.39,14.34,14.35,73600.0,11.7863,11.811,11.7699,11.7781,73600.0
2008-12-11 15:50:00,14.35,14.45,14.33,14.39,185800.0,11.7781,11.8602,11.7617,11.811,185800.0
2008-12-11 15:55:00,14.39,14.42,14.3,14.33,145200.0,11.811,11.8356,11.7371,11.7617,145200.0
2008-12-12 09:30:00,14.02,14.33,14.02,14.33,181000.0,11.5073,11.7617,11.5073,11.7617,181000.0
2008-12-12 09:35:00,14.32,14.49,14.29,14.34,111600.0,11.7535,11.893,11.7289,11.7699,111600.0
2008-12-12 09:40:00,14.35,14.41,14.27,14.38,83000.0,11.7781,11.8274,11.7125,11.8028,83000.0
2008-12-12 09:45:00,14.38,14.4,14.24,14.3,54400.0,11.8028,11.8192,11.6879,11.7371,54400.0
2008-12-12 09:50:00,14.32,14.41,14.28,14.29,77400.0,11.7535,11.8274,11.7207,11.7289,77400.0
2008-12-12 09:55:00,14.29,14.43,14.29,14.37,122200.0,11.7289,11.8438,11.7289,11.7946,122200.0
2008-12-12 10:00:00,14.36,14.38,14.33,14.36,83800.0,11.7863,11.8028,11.7617,11.7863,83800.0
2008-12-12 10:05:00,14.36,14.38,14.28,14.28,45400.0,11.7863,11.8028,11.7207,11.7207,45400.0
2008-12-12 10:10:00,14.28,14.37,14.24,14.36,42200.0,11.7207,11.7946,11.6879,11.7863,42200.0
2008-12-12 10:15:00,14.36,14.36,14.26,14.28,28400.0,11.7863,11.7863,11.7043,11.7207,28400.0
2008-12-12 10:20:00,14.28,14.29,14.22,14.27,46800.0,11.7207,11.7289,11.6714,11.7125,46800.0
2008-12-12 10:25:00,14.27,14.28,14.24,14.27,50400.0,11.7125,11.7207,11.6879,11.7125,50400.0
2008-12-12 10:30:00,14.26,14.27,14.19,14.2,50000.0,11.7043,11.7125,11.6468,11.655,50000.0
2008-12-12 10:35:00,14.21,14.25,14.19,14.24,30600.0,11.6632,11.6961,11.6468,11.6879,30600.0
2008-12-12 10:40:00,14.24,14.27,14.21,14.26,52400.0,11.6879,11.7125,11.6632,11.7043,52400.0
2008-12-12 10:45:00,14.26,14.26,14.16,14.17,63200.0,11.7043,11.7043,11.6222,11.6304,63200.0
2008-12-12 10:50:00,14.15,14.22,14.15,14.19,42000.0,11.614,11.6714,11.614,11.6468,42000.0
2008-12-12 10:55:00,14.2,14.25,14.19,14.25,86600.0,11.655,11.6961,11.6468,11.6961,86600.0
2008-12-12 11:00:00,14.24,14.27,14.19,14.27,78200.0,11.6879,11.7125,11.6468,11.7125,78200.0
2008-12-12 11:05:00,14.26,14.28,14.22,14.24,63800.0,11.7043,11.7207,11.6714,11.6879,63800.0
2008-12-12 11:10:00,14.25,14.25,14.15,14.15,27200.0,11.6961,11.6961,11.614,11.614,27200.0
2008-12-12 11:15:00,14.16,14.23,14.13,14.23,47000.0,11.6222,11.6796,11.5976,11.6796,47000.0
2008-12-12 11:20:00,14.23,14.29,14.23,14.28,27800.0,11.6796,11.7289,11.6796,11.7207,27800.0
2008-12-12 11:25:00,14.28,14.31,14.23,14.23,24800.0,11.7207,11.7453,11.6796,11.6796,24800.0
2008-12-12 11:30:00,14.24,14.31,14.22,14.3,41200.0,11.6879,11.7453,11.6714,11.7371,41200.0
2008-12-12 11:35:00,14.3,14.31,14.22,14.24,73800.0,11.7371,11.7453,11.6714,11.6879,73800.0
2008-12-12 11:40:00,14.24,14.31,14.24,14.29,70200.0,11.6879,11.7453,11.6879,11.7289,70200.0
2008-12-12 11:45:00,14.29,14.3,14.27,14.29,112400.0,11.7289,11.7371,11.7125,11.7289,112400.0
2008-12-12 11:50:00,14.29,14.29,14.25,14.29,40200.0,11.7289,11.7289,11.6961,11.7289,40200.0
2008-12-12 11:55:00,14.28,14.29,14.22,14.24,33600.0,11.7207,11.7289,11.6714,11.6879,33600.0
2008-12-12 12:00:00,14.24,14.29,14.24,14.27,84800.0,11.6879,11.7289,11.6879,11.7125,84800.0
2008-12-12 12:05:00,14.27,14.27,14.22,14.26,47800.0,11.7125,11.7125,11.6714,11.7043,47800.0
2008-12-12 12:10:00,14.26,14.27,14.2,14.2,75600.0,11.7043,11.7125,11.655,11.655,75600.0
2008-12-12 12:15:00,14.2,14.29,14.19,14.29,65600.0,11.655,11.7289,11.6468,11.7289,65600.0
2008-12-12 12:20:00,14.29,14.34,14.27,14.34,26800.0,11.7289,11.7699,11.7125,11.7699,26800.0
2008-12-12 12:25:00,14.34,14.34,14.29,14.31,22800.0,11.7699,11.7699,11.7289,11.7453,22800.0
2008-12-12 12:30:00,14.3,14.33,14.29,14.33,10600.0,11.7371,11.7617,11.7289,11.7617,10600.0
2008-12-12 12:35:00,14.33,14.37,14.32,14.35,18800.0,11.7617,11.7946,11.7535,11.7781,18800.0
2008-12-12 12:40:00,14.35,14.36,14.33,14.35,34800.0,11.7781,11.7863,11.7617,11.7781,34800.0
2008-12-12 12:45:00,14.35,14.42,14.35,14.38,60200.0,11.7781,11.8356,11.7781,11.8028,60200.0
2008-12-12 12:50:00,14.38,14.51,14.38,14.49,19200.0,11.8028,11.9095,11.8028,11.893,19200.0
2008-12-12 12:55:00,14.5,14.53,14.49,14.49,10000.0,11.9013,11.9259,11.893,11.893,10000.0
2008-12-12 13:00:00,14.5,14.55,14.48,14.51,17000.0,11.9013,11.9423,11.8848,11.9095,17000.0
2008-12-12 13:05:00,14.5,14.52,14.47,14.5,15200.0,11.9013,11.9177,11.8766,11.9013,15200.0
2008-12-12 13:10:00,14.5,14.5,14.43,14.44,18600.0,11.9013,11.9013,11.8438,11.852,18600.0
2008-12-12 13:15:00,14.45,14.51,14.44,14.48,21800.0,11.8602,11.9095,11.852,11.8848,21800.0
2008-12-12 13:20:00,14.46,14.51,14.46,14.51,19000.0,11.8684,11.9095,11.8684,11.9095,19000.0
2008-12-12 13:25:00,14.51,14.51,14.44,14.47,45600.0,11.9095,11.9095,11.852,11.8766,45600.0
2008-12-12 13:30:00,14.49,14.5,14.46,14.46,19200.0,11.893,11.9013,11.8684,11.8684,19200.0
2008-12-12 13:35:00,14.46,14.47,14.35,14.37,74400.0,11.8684,11.8766,11.7781,11.7946,74400.0
2008-12-12 13:40:00,14.37,14.37,14.3,14.34,43400.0,11.7946,11.7946,11.7371,11.7699,43400.0
2008-12-12 13:45:00,14.34,14.4,14.33,14.38,22400.0,11.7699,11.8192,11.7617,11.8028,22400.0
2008-12-12 13:50:00,14.37,14.39,14.31,14.38,32200.0,11.7946,11.811,11.7453,11.8028,32200.0
2008-12-12 13:55:00,14.4,14.47,14.4,14.41,21000.0,11.8192,11.8766,11.8192,11.8274,21000.0
2008-12-12 14:00:00,14.42,14.51,14.39,14.51,27200.0,11.8356,11.9095,11.811,11.9095,27200.0
2008-12-12 14:05:00,14.51,14.55,14.49,14.51,27400.0,11.9095,11.9423,11.893,11.9095,27400.0
2008-12-12 14:10:00,14.52,14.56,14.49,14.51,24600.0,11.9177,11.9505,11.893,11.9095,24600.0
2008-12-12 14:15:00,14.51,14.56,14.46,14.46,36400.0,11.9095,11.9505,11.8684,11.8684,36400.0
2008-12-12 14:20:00,14.46,14.46,14.39,14.42,58800.0,11.8684,11.8684,11.811,11.8356,58800.0
2008-12-12 14:25:00,14.43,14.47,14.42,14.47,36000.0,11.8438,11.8766,11.8356,11.8766,36000.0
2008-12-12 14:30:00,14.47,14.47,14.34,14.4,40600.0,11.8766,11.8766,11.7699,11.8192,40600.0
2008-12-12 14:35:00,14.41,14.55,14.39,14.53,33400.0,11.8274,11.9423,11.811,11.9259,33400.0
2008-12-12 14:40:00,14.54,14.56,14.48,14.55,47600.0,11.9341,11.9505,11.8848,11.9423,47600.0
2008-12-12 14:45:00,14.56,14.63,14.54,14.63,63400.0,11.9505,12.008,11.9341,12.008,63400.0
2008-12-12 14:50:00,14.62,14.7,14.62,14.65,57000.0,11.9997,12.0654,11.9997,12.0244,57000.0
2008-12-12 14:55:00,14.66,14.71,14.63,14.69,59000.0,12.0326,12.0736,12.008,12.0572,59000.0
2008-12-12 15:00:00,14.7,14.78,14.7,14.74,88000.0,12.0654,12.1311,12.0654,12.0982,88000.0
2008-12-12 15:05:00,14.74,14.76,14.65,14.7,75800.0,12.0982,12.1147,12.0244,12.0654,75800.0
2008-12-12 15:10:00,14.69,14.77,14.65,14.74,234600.0,12.0572,12.1229,12.0244,12.0982,234600.0
2008-12-12 15:15:00,14.76,14.84,14.73,14.81,172600.0,12.1147,12.1803,12.09,12.1557,172600.0
2008-12-12 15:20:00,14.8,14.91,14.8,14.85,228800.0,12.1475,12.2378,12.1475,12.1885,228800.0
2008-12-12 15:25:00,14.85,14.94,14.82,14.92,239600.0,12.1885,12.2624,12.1639,12.246,239600.0
2008-12-12 15:30:00,14.92,14.92,14.8,14.87,171800.0,12.246,12.246,12.1475,12.2049,171800.0
2008-12-12 15:35:00,14.87,14.93,14.83,14.88,168000.0,12.2049,12.2542,12.1721,12.2131,168000.0
2008-12-12 15:40:00,14.87,14.92,14.81,14.85,96600.0,12.2049,12.246,12.1557,12.1885,96600.0
2008-12-12 15:45:00,14.84,14.88,14.76,14.78,123600.0,12.1803,12.2131,12.1147,12.1311,123600.0
2008-12-12 15:50:00,14.77,14.82,14.74,14.77,106000.0,12.1229,12.1639,12.0982,12.1229,106000.0
2008-12-12 15:55:00,14.76,14.84,14.7,14.83,181000.0,12.1147,12.1803,12.0654,12.1721,181000.0
2008-12-15 09:30:00,14.85,14.9,14.76,14.86,51800.0,12.1885,12.2296,12.1147,12.1967,51800.0
2008-12-15 09:35:00,14.84,14.94,14.78,14.79,93200.0,12.1803,12.2624,12.1311,12.1393,93200.0
2008-12-15 09:40:00,14.79,14.79,14.73,14.76,32800.0,12.1393,12.1393,12.09,12.1147,32800.0
2008-12-15 09:45:00,14.74,14.74,14.64,14.72,37400.0,12.0982,12.0982,12.0162,12.0818,37400.0
2008-12-15 09:50:00,14.71,14.74,14.56,14.56,28800.0,12.0736,12.0982,11.9505,11.9505,28800.0
2008-12-15 09:55:00,14.56,14.56,14.5,14.51,31200.0,11.9505,11.9505,11.9013,11.9095,31200.0
2008-12-15 10:00:00,14.51,14.57,14.49,14.53,61800.0,11.9095,11.9587,11.893,11.9259,61800.0
2008-12-15 10:05:00,14.51,14.55,14.5,14.51,45800.0,11.9095,11.9423,11.9013,11.9095,45800.0
2008-12-15 10:10:00,14.52,14.54,14.49,14.53,67800.0,11.9177,11.9341,11.893,11.9259,67800.0
2008-12-15 10:15:00,14.51,14.53,14.5,14.5,31600.0,11.9095,11.9259,11.9013,11.9013,31600.0
2008-12-15 10:20:00,14.5,14.51,14.4,14.43,66600.0,11.9013,11.9095,11.8192,11.8438,66600.0
2008-12-15 10:25:00,14.43,14.45,14.4,14.42,39600.0,11.8438,11.8602,11.8192,11.8356,39600.0
2008-12-15 10:30:00,14.42,14.47,14.38,14.46,45000.0,11.8356,11.8766,11.8028,11.8684,45000.0
2008-12-15 10:35:00,14.46,14.48,14.38,14.4,197200.0,11.8684,11.8848,11.8028,11.8192,197200.0
2008-12-15 10:40:00,14.42,14.46,14.38,14.42,71200.0,11.8356,11.8684,11.8028,11.8356,71200.0
2008-12-15 10:45:00,14.43,14.48,14.41,14.46,169000.0,11.8438,11.8848,11.8274,11.8684,169000.0
2008-12-15 10:50:00,14.47,14.53,14.43,14.46,149000.0,11.8766,11.9259,11.8438,11.8684,149000.0
2008-12-15 10:55:00,14.46,14.47,14.4,14.43,37200.0,11.8684,11.8766,11.8192,11.8438,37200.0
2008-12-15 11:00:00,14.41,14.42,14.37,14.4,65000.0,11.8274,11.8356,11.7946,11.8192,65000.0
2008-12-15 11:05:00,14.4,14.47,14.36,14.46,246000.0,11.8192,11.8766,11.7863,11.8684,246000.0
2008-12-15 11:10:00,14.43,14.46,14.38,14.46,28600.0,11.8438,11.8684,11.8028,11.8684,28600.0
2008-12-15 11:15:00,14.45,14.49,14.42,14.43,63600.0,11.8602,11.893,11.8356,11.8438,63600.0
2008-12-15 11:20:00,14.43,14.46,14.4,14.4,63200.0,11.8438,11.8684,11.8192,11.8192,63200.0
2008-12-15 11:25:00,14.4,14.42,14.35,14.4,623600.0,11.8192,11.8356,11.7781,11.8192,623600.0
2008-12-15 11:30:00,14.4,14.49,14.38,14.48,436200.0,11.8192,11.893,11.8028,11.8848,436200.0
2008-12-15 11:35:00,14.48,14.52,14.47,14.47,53000.0,11.8848,11.9177,11.8766,11.8766,53000.0
2008-12-15 11:40:00,14.47,14.53,14.47,14.5,36600.0,11.8766,11.9259,11.8766,11.9013,36600.0
2008-12-15 11:45:00,14.52,14.59,14.49,14.59,26600.0,11.9177,11.9751,11.893,11.9751,26600.0
2008-12-15 11:50:00,14.6,14.6,14.53,14.53,24200.0,11.9833,11.9833,11.9259,11.9259,24200.0
2008-12-15 11:55:00,14.53,14.53,14.47,14.47,10000.0,11.9259,11.9259,11.8766,11.8766,10000.0
2008-12-15 12:00:00,14.47,14.47,14.42,14.43,31600.0,11.8766,11.8766,11.8356,11.8438,31600.0
2008-12-15 12:05:00,14.43,14.51,14.43,14.5,21000.0,11.8438,11.9095,11.8438,11.9013,21000.0
2008-12-15 12:10:00,14.51,14.53,14.49,14.49,21800.0,11.9095,11.9259,11.893,11.893,21800.0
2008-12-15 12:15:00,14.49,14.53,14.47,14.52,28200.0,11.893,11.9259,11.8766,11.9177,28200.0
2008-12-15 12:20:00,14.53,14.56,14.52,14.54,13400.0,11.9259,11.9505,11.9177,11.9341,13400.0
2008-12-15 12:25:00,14.54,14.55,14.5,14.51,12400.0,11.9341,11.9423,11.9013,11.9095,12400.0
2008-12-15 12:30:00,14.51,14.51,14.45,14.45,29800.0,11.9095,11.9095,11.8602,11.8602,29800.0
2008-12-15 12:35:00,14.45,14.46,14.43,14.43,23200.0,11.8602,11.8684,11.8438,11.8438,23200.0
2008-12-15 12:40:00,14.44,14.44,14.4,14.42,19400.0,11.852,11.852,11.8192,11.8356,19400.0
2008-12-15 12:45:00,14.41,14.48,14.4,14.44,47000.0,11.8274,11.8848,11.8192,11.852,47000.0
2008-12-15 12:50:00,14.43,14.44,14.43,14.43,19800.0,11.8438,11.852,11.8438,11.8438,19800.0
2008-12-15 12:55:00,14.43,14.44,14.43,14.43,246800.0,11.8438,11.852,11.8438,11.8438,246800.0
2008-12-15 13:00:00,14.43,14.43,14.38,14.38,26000.0,11.8438,11.8438,11.8028,11.8028,26000.0
2008-12-15 13:05:00,14.38,14.4,14.36,14.38,325400.0,11.8028,11.8192,11.7863,11.8028,325400.0
2008-12-15 13:10:00,14.38,14.38,14.35,14.36,12000.0,11.8028,11.8028,11.7781,11.7863,12000.0
2008-12-15 13:15:00,14.36,14.38,14.35,14.37,35000.0,11.7863,11.8028,11.7781,11.7946,35000.0
2008-12-15 13:20:00,14.36,14.41,14.36,14.41,35200.0,11.7863,11.8274,11.7863,11.8274,35200.0
2008-12-15 13:25:00,14.41,14.46,14.38,14.45,17000.0,11.8274,11.8684,11.8028,11.8602,17000.0
2008-12-15 13:30:00,14.46,14.49,14.45,14.49,13200.0,11.8684,11.893,11.8602,11.893,13200.0
2008-12-15 13:35:00,14.5,14.52,14.49,14.5,24600.0,11.9013,11.9177,11.893,11.9013,24600.0
2008-12-15 13:40:00,14.52,14.54,14.5,14.5,11600.0,11.9177,11.9341,11.9013,11.9013,11600.0
2008-12-15 13:45:00,14.5,14.54,14.49,14.53,20600.0,11.9013,11.9341,11.893,11.9259,20600.0
2008-12-15 13:50:00,14.54,14.54,14.49,14.5,24000.0,11.9341,11.9341,11.893,11.9013,24000.0
2008-12-15 13:55:00,14.51,14.52,14.5,14.52,13600.0,11.9095,11.9177,11.9013,11.9177,13600.0
2008-12-15 14:00:00,14.52,14.58,14.52,14.54,16600.0,11.9177,11.9669,11.9177,11.9341,16600.0
2008-12-15 14:05:00,14.54,14.54,14.49,14.52,23400.0,11.9341,11.9341,11.893,11.9177,23400.0
2008-12-15 14:10:00,14.52,14.53,14.43,14.45,33400.0,11.9177,11.9259,11.8438,11.8602,33400.0
2008-12-15 14:15:00,14.45,14.49,14.44,14.49,29000.0,11.8602,11.893,11.852,11.893,29000.0
2008-12-15 14:20:00,14.49,14.55,14.49,14.53,12200.0,11.893,11.9423,11.893,11.9259,12200.0
2008-12-15 14:25:00,14.53,14.55,14.42,14.42,32200.0,11.9259,11.9423,11.8356,11.8356,32200.0
2008-12-15 14:30:00,14.42,14.44,14.41,14.44,37600.0,11.8356,11.852,11.8274,11.852,37600.0
2008-12-15 14:35:00,14.47,14.51,14.47,14.49,35200.0,11.8766,11.9095,11.8766,11.893,35200.0
2008-12-15 14:40:00,14.49,14.53,14.47,14.47,35800.0,11.893,11.9259,11.8766,11.8766,35800.0
2008-12-15 14:45:00,14.45,14.51,14.45,14.5,59200.0,11.8602,11.9095,11.8602,11.9013,59200.0
2008-12-15 14:50:00,14.5,14.52,14.49,14.49,36400.0,11.9013,11.9177,11.893,11.893,36400.0
2008-12-15 14:55:00,14.49,14.52,14.48,14.48,77400.0,11.893,11.9177,11.8848,11.8848,77400.0
2008-12-15 15:00:00,14.49,14.54,14.47,14.49,118000.0,11.893,11.9341,11.8766,11.893,118000.0
2008-12-15 15:05:00,14.49,14.56,14.49,14.49,61000.0,11.893,11.9505,11.893,11.893,61000.0
2008-12-15 15:10:00,14.49,14.51,14.48,14.51,110800.0,11.893,11.9095,11.8848,11.9095,110800.0
2008-12-15 15:15:00,14.51,14.52,14.48,14.49,97800.0,11.9095,11.9177,11.8848,11.893,97800.0
2008-12-15 15:20:00,14.49,14.53,14.48,14.5,116000.0,11.893,11.9259,11.8848,11.9013,116000.0
2008-12-15 15:25:00,14.5,14.52,14.42,14.47,109000.0,11.9013,11.9177,11.8356,11.8766,109000.0
2008-12-15 15:30:00,14.46,14.49,14.4,14.49,63800.0,11.8684,11.893,11.8192,11.893,63800.0
2008-12-15 15:35:00,14.5,14.69,14.5,14.6,169800.0,11.9013,12.0572,11.9013,11.9833,169800.0
2008-12-15 15:40:00,14.62,14.71,14.57,14.65,79000.0,11.9997,12.0736,11.9587,12.0244,79000.0
2008-12-15 15:45:00,14.67,14.74,14.61,14.67,96000.0,12.0408,12.0982,11.9915,12.0408,96000.0
2008-12-15 15:50:00,14.68,14.68,14.56,14.58,81800.0,12.049,12.049,11.9505,11.9669,81800.0
2008-12-15 15:55:00,14.59,14.63,14.58,14.62,108400.0,11.9751,12.008,11.9669,11.9997,108400.0
2008-12-16 09:30:00,14.97,15.02,14.61,15.02,110600.0,12.287,12.3281,11.9915,12.3281,110600.0
2008-12-16 09:35:00,15.0,15.0,14.62,14.67,59400.0,12.3116,12.3116,11.9997,12.0408,59400.0
2008-12-16 09:40:00,14.69,14.74,14.61,14.65,44400.0,12.0572,12.0982,11.9915,12.0244,44400.0
2008-12-16 09:45:00,14.65,14.7,14.65,14.68,73600.0,12.0244,12.0654,12.0244,12.049,73600.0
2008-12-16 09:50:00,14.68,14.7,14.65,14.69,75800.0,12.049,12.0654,12.0244,12.0572,75800.0
2008-12-16 09:55:00,14.69,14.71,14.65,14.68,222200.0,12.0572,12.0736,12.0244,12.049,222200.0
2008-12-16 10:00:00,14.67,14.81,14.66,14.79,23800.0,12.0408,12.1557,12.0326,12.1393,23800.0
2008-12-16 10:05:00,14.76,14.77,14.7,14.74,137400.0,12.1147,12.1229,12.0654,12.0982,137400.0
2008-12-16 10:10:00,14.73,14.74,14.71,14.72,47000.0,12.09,12.0982,12.0736,12.0818,47000.0
2008-12-16 10:15:00,14.72,14.76,14.72,14.74,43600.0,12.0818,12.1147,12.0818,12.0982,43600.0
2008-12-16 10:20:00,14.74,14.76,14.72,14.74,171600.0,12.0982,12.1147,12.0818,12.0982,171600.0
2008-12-16 10:25:00,14.72,14.75,14.72,14.73,4800.0,12.0818,12.1064,12.0818,12.09,4800.0
2008-12-16 10:30:00,14.74,14.74,14.72,14.74,15200.0,12.0982,12.0982,12.0818,12.0982,15200.0
2008-12-16 10:35:00,14.74,14.74,14.68,14.68,23600.0,12.0982,12.0982,12.049,12.049,23600.0
2008-12-16 10:40:00,14.69,14.7,14.63,14.65,26400.0,12.0572,12.0654,12.008,12.0244,26400.0
2008-12-16 10:45:00,14.65,14.67,14.62,14.63,36400.0,12.0244,12.0408,11.9997,12.008,36400.0
2008-12-16 10:50:00,14.63,14.67,14.62,14.64,23000.0,12.008,12.0408,11.9997,12.0162,23000.0
2008-12-16 10:55:00,14.64,14.68,14.63,14.68,22600.0,12.0162,12.049,12.008,12.049,22600.0
2008-12-16 11:00:00,14.69,14.75,14.68,14.73,29600.0,12.0572,12.1064,12.049,12.09,29600.0
2008-12-16 11:05:00,14.73,14.75,14.72,14.73,25600.0,12.09,12.1064,12.0818,12.09,25600.0
2008-12-16 11:10:00,14.72,14.74,14.7,14.7,35000.0,12.0818,12.0982,12.0654,12.0654,35000.0
2008-12-16 11:15:00,14.7,14.72,14.69,14.69,38800.0,12.0654,12.0818,12.0572,12.0572,38800.0
2008-12-16 11:20:00,14.69,14.7,14.67,14.67,12000.0,12.0572,12.0654,12.0408,12.0408,12000.0
2008-12-16 11:25:00,14.66,14.67,14.63,14.65,35600.0,12.0326,12.0408,12.008,12.0244,35600.0
2008-12-16 11:30:00,14.65,14.7,14.65,14.65,21000.0,12.0244,12.0654,12.0244,12.0244,21000.0
2008-12-16 11:35:00,14.65,14.67,14.64,14.65,12600.0,12.0244,12.0408,12.0162,12.0244,12600.0
2008-12-16 11:40:00,14.65,14.65,14.62,14.62,29000.0,12.0244,12.0244,11.9997,11.9997,29000.0
2008-12-16 11:45:00,14.62,14.63,14.59,14.6,23000.0,11.9997,12.008,11.9751,11.9833,23000.0
2008-12-16 11:50:00,14.6,14.61,14.56,14.57,35600.0,11.9833,11.9915,11.9505,11.9587,35600.0
2008-12-16 11:55:00,14.58,14.59,14.57,14.57,76400.0,11.9669,11.9751,11.9587,11.9587,76400.0
2008-12-16 12:00:00,14.58,14.58,14.53,14.53,35600.0,11.9669,11.9669,11.9259,11.9259,35600.0
2008-12-16 12:05:00,14.53,14.54,14.51,14.51,34600.0,11.9259,11.9341,11.9095,11.9095,34600.0
2008-12-16 12:10:00,14.51,14.53,14.5,14.51,21200.0,11.9095,11.9259,11.9013,11.9095,21200.0
2008-12-16 12:15:00,14.51,14.62,14.51,14.6,231200.0,11.9095,11.9997,11.9095,11.9833,231200.0
2008-12-16 12:20:00,14.59,14.61,14.58,14.61,11800.0,11.9751,11.9915,11.9669,11.9915,11800.0
2008-12-16 12:25:00,14.61,14.63,14.59,14.63,17400.0,11.9915,12.008,11.9751,12.008,17400.0
2008-12-16 12:30:00,14.63,14.67,14.63,14.65,36000.0,12.008,12.0408,12.008,12.0244,36000.0
2008-12-16 12:35:00,14.65,14.69,14.65,14.67,51600.0,12.0244,12.0572,12.0244,12.0408,51600.0
2008-12-16 12:40:00,14.65,14.68,14.63,14.67,20200.0,12.0244,12.049,12.008,12.0408,20200.0
2008-12-16 12:45:00,14.68,14.74,14.67,14.67,50200.0,12.049,12.0982,12.0408,12.0408,50200.0
2008-12-16 12:50:00,14.67,14.67,14.64,14.67,16000.0,12.0408,12.0408,12.0162,12.0408,16000.0
2008-12-16 12:55:00,14.65,14.67,14.65,14.67,8600.0,12.0244,12.0408,12.0244,12.0408,8600.0
2008-12-16 13:00:00,14.66,14.7,14.65,14.68,39600.0,12.0326,12.0654,12.0244,12.049,39600.0
2008-12-16 13:05:00,14.69,14.7,14.67,14.7,38400.0,12.0572,12.0654,12.0408,12.0654,38400.0
2008-12-16 13:10:00,14.69,14.7,14.67,14.67,17000.0,12.0572,12.0654,12.0408,12.0408,17000.0
2008-12-16 13:15:00,14.67,14.77,14.65,14.77,80400.0,12.0408,12.1229,12.0244,12.1229,80400.0
2008-12-16 13:20:00,14.76,14.82,14.73,14.79,198600.0,12.1147,12.1639,12.09,12.1393,198600.0
2008-12-16 13:25:00,14.78,14.81,14.76,14.77,15000.0,12.1311,12.1557,12.1147,12.1229,15000.0
2008-12-16 13:30:00,14.77,14.77,14.72,14.74,38000.0,12.1229,12.1229,12.0818,12.0982,38000.0
2008-12-16 13:35:00,14.73,14.77,14.71,14.76,22400.0,12.09,12.1229,12.0736,12.1147,22400.0
2008-12-16 13:40:00,14.74,14.78,14.73,14.76,9800.0,12.0982,12.1311,12.09,12.1147,9800.0
2008-12-16 13:45:00,14.75,14.77,14.72,14.73,19400.0,12.1064,12.1229,12.0818,12.09,19400.0
2008-12-16 13:50:00,14.73,14.78,14.72,14.78,34400.0,12.09,12.1311,12.0818,12.1311,34400.0
2008-12-16 13:55:00,14.77,14.8,14.76,14.79,39200.0,12.1229,12.1475,12.1147,12.1393,39200.0
2008-12-16 14:00:00,14.79,14.81,14.78,14.81,18200.0,12.1393,12.1557,12.1311,12.1557,18200.0
2008-12-16 14:05:00,14.81,14.85,14.81,14.82,32400.0,12.1557,12.1885,12.1557,12.1639,32400.0
2008-12-16 14:10:00,14.81,14.93,14.8,14.85,17600.0,12.1557,12.2542,12.1475,12.1885,17600.0
2008-12-16 14:15:00,14.83,14.88,14.79,14.83,24600.0,12.1721,12.2131,12.1393,12.1721,24600.0
2008-12-16 14:20:00,14.83,15.06,14.83,14.86,89800.0,12.1721,12.3609,12.1721,12.1967,89800.0
2008-12-16 14:25:00,14.86,14.99,14.85,14.99,66400.0,12.1967,12.3034,12.1885,12.3034,66400.0
2008-12-16 14:30:00,14.97,15.12,14.97,15.11,73800.0,12.287,12.4101,12.287,12.4019,73800.0
2008-12-16 14:35:00,15.11,15.17,15.08,15.15,316600.0,12.4019,12.4512,12.3773,12.4348,316600.0
2008-12-16 14:40:00,15.13,15.13,14.9,14.95,141200.0,12.4183,12.4183,12.2296,12.2706,141200.0
2008-12-16 14:45:00,14.95,14.96,14.86,14.88,64400.0,12.2706,12.2788,12.1967,12.2131,64400.0
2008-12-16 14:50:00,14.89,15.02,14.86,14.99,49000.0,12.2214,12.3281,12.1967,12.3034,49000.0
2008-12-16 14:55:00,15.0,15.01,14.91,14.96,53200.0,12.3116,12.3198,12.2378,12.2788,53200.0
2008-12-16 15:00:00,14.97,15.0,14.81,14.82,67800.0,12.287,12.3116,12.1557,12.1639,67800.0
2008-12-16 15:05:00,14.83,14.95,14.83,14.9,64200.0,12.1721,12.2706,12.1721,12.2296,64200.0
2008-12-16 15:10:00,14.91,15.0,14.91,14.96,85400.0,12.2378,12.3116,12.2378,12.2788,85400.0
2008-12-16 15:15:00,14.97,15.02,14.92,14.98,249400.0,12.287,12.3281,12.246,12.2952,249400.0
2008-12-16 15:20:00,14.99,15.12,14.99,15.04,166600.0,12.3034,12.4101,12.3034,12.3445,166600.0
2008-12-16 15:25:00,15.04,15.09,15.03,15.06,50400.0,12.3445,12.3855,12.3363,12.3609,50400.0
2008-12-16 15:30:00,15.06,15.13,15.06,15.12,86600.0,12.3609,12.4183,12.3609,12.4101,86600.0
2008-12-16 15:35:00,15.12,15.13,15.06,15.13,116000.0,12.4101,12.4183,12.3609,12.4183,116000.0
2008-12-16 15:40:00,15.13,15.13,15.0,15.02,207400.0,12.4183,12.4183,12.3116,12.3281,207400.0
2008-12-16 15:45:00,15.02,15.04,14.96,14.98,144200.0,12.3281,12.3445,12.2788,12.2952,144200.0
2008-12-16 15:50:00,14.98,15.09,14.97,15.08,156800.0,12.2952,12.3855,12.287,12.3773,156800.0
2008-12-16 15:55:00,15.08,15.2,15.07,15.16,316400.0,12.3773,12.4758,12.3691,12.443,316400.0
2008-12-17 09:30:00,15.19,15.19,14.94,14.94,16600.0,12.4676,12.4676,12.2624,12.2624,16600.0
2008-12-17 09:35:00,14.9,14.99,14.86,14.95,21600.0,12.2296,12.3034,12.1967,12.2706,21600.0
2008-12-17 09:40:00,14.99,15.0,14.97,14.99,11400.0,12.3034,12.3116,12.287,12.3034,11400.0
2008-12-17 09:45:00,14.98,15.15,14.98,15.05,58000.0,12.2952,12.4348,12.2952,12.3527,58000.0
2008-12-17 09:50:00,15.06,15.09,15.04,15.09,16400.0,12.3609,12.3855,12.3445,12.3855,16400.0
2008-12-17 09:55:00,15.08,15.14,15.01,15.14,33800.0,12.3773,12.4266,12.3198,12.4266,33800.0
2008-12-17 10:00:00,15.13,15.14,15.05,15.09,15000.0,12.4183,12.4266,12.3527,12.3855,15000.0
2008-12-17 10:05:00,15.09,15.09,14.99,15.02,52400.0,12.3855,12.3855,12.3034,12.3281,52400.0
2008-12-17 10:10:00,15.02,15.03,14.94,14.97,22800.0,12.3281,12.3363,12.2624,12.287,22800.0
2008-12-17 10:15:00,14.96,14.97,14.88,14.88,13400.0,12.2788,12.287,12.2131,12.2131,13400.0
2008-12-17 10:20:00,14.9,14.91,14.88,14.88,20000.0,12.2296,12.2378,12.2131,12.2131,20000.0
2008-12-17 10:25:00,14.88,14.88,14.85,14.85,55200.0,12.2131,12.2131,12.1885,12.1885,55200.0
2008-12-17 10:30:00,14.86,14.92,14.86,14.87,27800.0,12.1967,12.246,12.1967,12.2049,27800.0
2008-12-17 10:35:00,14.87,14.88,14.81,14.85,30200.0,12.2049,12.2131,12.1557,12.1885,30200.0
2008-12-17 10:40:00,14.85,14.9,14.83,14.87,46200.0,12.1885,12.2296,12.1721,12.2049,46200.0
2008-12-17 10:45:00,14.87,14.88,14.81,14.81,24600.0,12.2049,12.2131,12.1557,12.1557,24600.0
2008-12-17 10:50:00,14.8,14.84,14.77,14.81,22400.0,12.1475,12.1803,12.1229,12.1557,22400.0
2008-12-17 10:55:00,14.79,14.88,14.79,14.86,35400.0,12.1393,12.2131,12.1393,12.1967,35400.0
2008-12-17 11:00:00,14.87,14.88,14.84,14.85,26000.0,12.2049,12.2131,12.1803,12.1885,26000.0
2008-12-17 11:05:00,14.85,14.88,14.83,14.88,35200.0,12.1885,12.2131,12.1721,12.2131,35200.0
2008-12-17 11:10:00,14.88,14.88,14.84,14.86,23600.0,12.2131,12.2131,12.1803,12.1967,23600.0
2008-12-17 11:15:00,14.85,14.85,14.78,14.8,32800.0,12.1885,12.1885,12.1311,12.1475,32800.0
2008-12-17 11:20:00,14.8,14.82,14.79,14.81,45800.0,12.1475,12.1639,12.1393,12.1557,45800.0
2008-12-17 11:25:00,14.8,14.8,14.75,14.78,56800.0,12.1475,12.1475,12.1064,12.1311,56800.0
2008-12-17 11:30:00,14.79,14.86,14.78,14.8,31200.0,12.1393,12.1967,12.1311,12.1475,31200.0
2008-12-17 11:35:00,14.81,14.95,14.8,14.95,58400.0,12.1557,12.2706,12.1475,12.2706,58400.0
2008-12-17 11:40:00,14.93,15.02,14.93,15.02,44400.0,12.2542,12.3281,12.2542,12.3281,44400.0
2008-12-17 11:45:00,15.02,15.03,14.98,14.98,14200.0,12.3281,12.3363,12.2952,12.2952,14200.0
2008-12-17 11:50:00,14.98,15.0,14.95,14.96,9000.0,12.2952,12.3116,12.2706,12.2788,9000.0
2008-12-17 11:55:00,14.96,15.03,14.95,14.99,23800.0,12.2788,12.3363,12.2706,12.3034,23800.0
2008-12-17 12:00:00,14.99,14.99,14.92,14.96,11200.0,12.3034,12.3034,12.246,12.2788,11200.0
2008-12-17 12:05:00,14.97,15.1,14.97,15.1,31200.0,12.287,12.3937,12.287,12.3937,31200.0
2008-12-17 12:10:00,15.1,15.15,15.09,15.1,42800.0,12.3937,12.4348,12.3855,12.3937,42800.0
2008-12-17 12:15:00,15.1,15.17,15.1,15.17,29000.0,12.3937,12.4512,12.3937,12.4512,29000.0
2008-12-17 12:20:00,15.15,15.24,15.12,15.12,124200.0,12.4348,12.5086,12.4101,12.4101,124200.0
2008-12-17 12:25:00,15.12,15.23,15.12,15.23,50600.0,12.4101,12.5004,12.4101,12.5004,50600.0
2008-12-17 12:30:00,15.21,15.24,15.19,15.2,16400.0,12.484,12.5086,12.4676,12.4758,16400.0
2008-12-17 12:35:00,15.21,15.28,15.2,15.23,44400.0,12.484,12.5415,12.4758,12.5004,44400.0
2008-12-17 12:40:00,15.22,15.24,15.19,15.19,22400.0,12.4922,12.5086,12.4676,12.4676,22400.0
2008-12-17 12:45:00,15.2,15.29,15.19,15.29,19800.0,12.4758,12.5497,12.4676,12.5497,19800.0
2008-12-17 12:50:00,15.28,15.34,15.26,15.31,37000.0,12.5415,12.5907,12.525,12.5661,37000.0
2008-12-17 12:55:00,15.31,15.32,15.27,15.27,14400.0,12.5661,12.5743,12.5333,12.5333,14400.0
2008-12-17 13:00:00,15.27,15.27,15.22,15.24,16400.0,12.5333,12.5333,12.4922,12.5086,16400.0
2008-12-17 13:05:00,15.24,15.28,15.22,15.24,17600.0,12.5086,12.5415,12.4922,12.5086,17600.0
2008-12-17 13:10:00,15.24,15.36,15.24,15.33,41800.0,12.5086,12.6071,12.5086,12.5825,41800.0
2008-12-17 13:15:00,15.33,15.37,15.31,15.32,19200.0,12.5825,12.6153,12.5661,12.5743,19200.0
2008-12-17 13:20:00,15.31,15.38,15.31,15.37,18600.0,12.5661,12.6235,12.5661,12.6153,18600.0
2008-12-17 13:25:00,15.37,15.38,15.31,15.31,30800.0,12.6153,12.6235,12.5661,12.5661,30800.0
2008-12-17 13:30:00,15.3,15.42,15.3,15.4,22400.0,12.5579,12.6564,12.5579,12.64,22400.0
2008-12-17 13:35:00,15.39,15.43,15.35,15.4,10600.0,12.6317,12.6646,12.5989,12.64,10600.0
2008-12-17 13:40:00,15.4,15.44,15.4,15.42,26400.0,12.64,12.6728,12.64,12.6564,26400.0
2008-12-17 13:45:00,15.42,15.45,15.4,15.4,14000.0,12.6564,12.681,12.64,12.64,14000.0
2008-12-17 13:50:00,15.41,15.41,15.35,15.38,9600.0,12.6482,12.6482,12.5989,12.6235,9600.0
2008-12-17 13:55:00,15.39,15.42,15.37,15.4,11400.0,12.6317,12.6564,12.6153,12.64,11400.0
2008-12-17 14:00:00,15.37,15.38,15.37,15.38,11800.0,12.6153,12.6235,12.6153,12.6235,11800.0
2008-12-17 14:05:00,15.38,15.4,15.35,15.4,26600.0,12.6235,12.64,12.5989,12.64,26600.0
2008-12-17 14:10:00,15.39,15.4,15.37,15.39,7600.0,12.6317,12.64,12.6153,12.6317,7600.0
2008-12-17 14:15:00,15.39,15.41,15.36,15.38,29200.0,12.6317,12.6482,12.6071,12.6235,29200.0
2008-12-17 14:20:00,15.37,15.4,15.28,15.28,25800.0,12.6153,12.64,12.5415,12.5415,25800.0
2008-12-17 14:25:00,15.28,15.29,15.19,15.2,41200.0,12.5415,12.5497,12.4676,12.4758,41200.0
2008-12-17 14:30:00,15.2,15.24,15.16,15.18,37200.0,12.4758,12.5086,12.443,12.4594,37200.0
2008-12-17 14:35:00,15.17,15.24,15.17,15.24,51200.0,12.4512,12.5086,12.4512,12.5086,51200.0
2008-12-17 14:40:00,15.23,15.23,15.2,15.2,34800.0,12.5004,12.5004,12.4758,12.4758,34800.0
2008-12-17 14:45:00,15.2,15.24,15.16,15.24,54400.0,12.4758,12.5086,12.443,12.5086,54400.0
2008-12-17 14:50:00,15.26,15.26,15.18,15.18,35600.0,12.525,12.525,12.4594,12.4594,35600.0
2008-12-17 14:55:00,15.18,15.21,15.13,15.2,57400.0,12.4594,12.484,12.4183,12.4758,57400.0
2008-12-17 15:00:00,15.19,15.29,15.19,15.27,59800.0,12.4676,12.5497,12.4676,12.5333,59800.0
2008-12-17 15:05:00,15.27,15.27,15.18,15.18,67800.0,12.5333,12.5333,12.4594,12.4594,67800.0
2008-12-17 15:10:00,15.18,15.23,15.15,15.2,50600.0,12.4594,12.5004,12.4348,12.4758,50600.0
2008-12-17 15:15:00,15.2,15.29,15.2,15.25,37800.0,12.4758,12.5497,12.4758,12.5168,37800.0
2008-12-17 15:20:00,15.24,15.26,15.2,15.22,56600.0,12.5086,12.525,12.4758,12.4922,56600.0
2008-12-17 15:25:00,15.22,15.23,15.13,15.15,46800.0,12.4922,12.5004,12.4183,12.4348,46800.0
2008-12-17 15:30:00,15.15,15.18,15.12,15.13,102800.0,12.4348,12.4594,12.4101,12.4183,102800.0
2008-12-17 15:35:00,15.13,15.2,15.11,15.15,68400.0,12.4183,12.4758,12.4019,12.4348,68400.0
2008-12-17 15:40:00,15.15,15.24,15.15,15.24,105000.0,12.4348,12.5086,12.4348,12.5086,105000.0
2008-12-17 15:45:00,15.22,15.28,15.18,15.25,75200.0,12.4922,12.5415,12.4594,12.5168,75200.0
2008-12-17 15:50:00,15.26,15.26,15.13,15.14,103200.0,12.525,12.525,12.4183,12.4266,103200.0
2008-12-17 15:55:00,15.14,15.16,15.1,15.11,153400.0,12.4266,12.443,12.3937,12.4019,153400.0
2008-12-18 09:30:00,15.18,15.35,15.15,15.17,41400.0,12.4594,12.5989,12.4348,12.4512,41400.0
2008-12-18 09:35:00,15.19,15.38,15.19,15.24,36600.0,12.4676,12.6235,12.4676,12.5086,36600.0
2008-12-18 09:40:00,15.27,15.36,15.22,15.31,55400.0,12.5333,12.6071,12.4922,12.5661,55400.0
2008-12-18 09:45:00,15.31,15.34,15.22,15.23,37000.0,12.5661,12.5907,12.4922,12.5004,37000.0
2008-12-18 09:50:00,15.24,15.27,15.12,15.12,68600.0,12.5086,12.5333,12.4101,12.4101,68600.0
2008-12-18 09:55:00,15.11,15.15,15.09,15.12,33400.0,12.4019,12.4348,12.3855,12.4101,33400.0
2008-12-18 10:00:00,15.13,15.26,15.12,15.19,86600.0,12.4183,12.525,12.4101,12.4676,86600.0
2008-12-18 10:05:00,15.19,15.24,15.18,15.23,42400.0,12.4676,12.5086,12.4594,12.5004,42400.0
2008-12-18 10:10:00,15.24,15.26,15.21,15.22,27800.0,12.5086,12.525,12.484,12.4922,27800.0
2008-12-18 10:15:00,15.22,15.24,15.18,15.2,47400.0,12.4922,12.5086,12.4594,12.4758,47400.0
2008-12-18 10:20:00,15.2,15.25,15.19,15.21,32400.0,12.4758,12.5168,12.4676,12.484,32400.0
2008-12-18 10:25:00,15.22,15.28,15.22,15.25,51000.0,12.4922,12.5415,12.4922,12.5168,51000.0
2008-12-18 10:30:00,15.25,15.3,15.24,15.27,32800.0,12.5168,12.5579,12.5086,12.5333,32800.0
2008-12-18 10:35:00,15.27,15.3,15.27,15.29,24400.0,12.5333,12.5579,12.5333,12.5497,24400.0
2008-12-18 10:40:00,15.31,15.31,15.24,15.27,33600.0,12.5661,12.5661,12.5086,12.5333,33600.0
2008-12-18 10:45:00,15.26,15.27,15.24,15.24,47000.0,12.525,12.5333,12.5086,12.5086,47000.0
2008-12-18 10:50:00,15.22,15.23,15.17,15.21,66600.0,12.4922,12.5004,12.4512,12.484,66600.0
2008-12-18 10:55:00,15.21,15.21,15.16,15.17,25600.0,12.484,12.484,12.443,12.4512,25600.0
2008-12-18 11:00:00,15.17,15.19,15.15,15.17,20200.0,12.4512,12.4676,12.4348,12.4512,20200.0
2008-12-18 11:05:00,15.18,15.19,15.11,15.14,46400.0,12.4594,12.4676,12.4019,12.4266,46400.0
2008-12-18 11:10:00,15.13,15.14,15.1,15.11,36200.0,12.4183,12.4266,12.3937,12.4019,36200.0
2008-12-18 11:15:00,15.1,15.17,15.1,15.15,35200.0,12.3937,12.4512,12.3937,12.4348,35200.0
2008-12-18 11:20:00,15.14,15.14,15.06,15.06,18400.0,12.4266,12.4266,12.3609,12.3609,18400.0
2008-12-18 11:25:00,15.07,15.13,15.07,15.12,27400.0,12.3691,12.4183,12.3691,12.4101,27400.0
2008-12-18 11:30:00,15.12,15.13,15.04,15.05,25400.0,12.4101,12.4183,12.3445,12.3527,25400.0
2008-12-18 11:35:00,15.04,15.04,14.96,15.01,52200.0,12.3445,12.3445,12.2788,12.3198,52200.0
2008-12-18 11:40:00,14.99,15.02,14.99,15.02,15200.0,12.3034,12.3281,12.3034,12.3281,15200.0
2008-12-18 11:45:00,15.03,15.1,15.02,15.08,23400.0,12.3363,12.3937,12.3281,12.3773,23400.0
2008-12-18 11:50:00,15.08,15.12,15.08,15.11,11400.0,12.3773,12.4101,12.3773,12.4019,11400.0
2008-12-18 11:55:00,15.12,15.15,15.11,15.15,7600.0,12.4101,12.4348,12.4019,12.4348,7600.0
2008-12-18 12:00:00,15.15,15.17,15.12,15.15,19400.0,12.4348,12.4512,12.4101,12.4348,19400.0
2008-12-18 12:05:00,15.14,15.19,15.13,15.19,8600.0,12.4266,12.4676,12.4183,12.4676,8600.0
2008-12-18 12:10:00,15.19,15.22,15.19,15.22,18200.0,12.4676,12.4922,12.4676,12.4922,18200.0
2008-12-18 12:15:00,15.22,15.22,15.18,15.18,9400.0,12.4922,12.4922,12.4594,12.4594,9400.0
2008-12-18 12:20:00,15.19,15.19,15.14,15.15,13000.0,12.4676,12.4676,12.4266,12.4348,13000.0
2008-12-18 12:25:00,15.15,15.15,15.1,15.1,16000.0,12.4348,12.4348,12.3937,12.3937,16000.0
2008-12-18 12:30:00,15.11,15.13,15.1,15.11,11400.0,12.4019,12.4183,12.3937,12.4019,11400.0
2008-12-18 12:35:00,15.1,15.12,15.08,15.09,12400.0,12.3937,12.4101,12.3773,12.3855,12400.0
2008-12-18 12:40:00,15.08,15.12,15.08,15.11,8600.0,12.3773,12.4101,12.3773,12.4019,8600.0
2008-12-18 12:45:00,15.12,15.14,15.11,15.14,25400.0,12.4101,12.4266,12.4019,12.4266,25400.0
2008-12-18 12:50:00,15.13,15.13,15.09,15.09,24800.0,12.4183,12.4183,12.3855,12.3855,24800.0
2008-12-18 12:55:00,15.09,15.09,15.06,15.07,9200.0,12.3855,12.3855,12.3609,12.3691,9200.0
2008-12-18 13:00:00,15.07,15.07,15.04,15.06,30800.0,12.3691,12.3691,12.3445,12.3609,30800.0
2008-12-18 13:05:00,15.07,15.09,15.06,15.08,8000.0,12.3691,12.3855,12.3609,12.3773,8000.0
2008-12-18 13:10:00,15.09,15.11,15.08,15.11,11600.0,12.3855,12.4019,12.3773,12.4019,11600.0
2008-12-18 13:15:00,15.11,15.13,15.11,15.13,10800.0,12.4019,12.4183,12.4019,12.4183,10800.0
2008-12-18 13:20:00,15.13,15.13,15.07,15.07,15000.0,12.4183,12.4183,12.3691,12.3691,15000.0
2008-12-18 13:25:00,15.07,15.08,15.04,15.04,17000.0,12.3691,12.3773,12.3445,12.3445,17000.0
2008-12-18 13:30:00,15.05,15.06,15.04,15.06,12200.0,12.3527,12.3609,12.3445,12.3609,12200.0
2008-12-18 13:35:00,15.06,15.08,15.05,15.05,25400.0,12.3609,12.3773,12.3527,12.3527,25400.0
2008-12-18 13:40:00,15.05,15.06,15.03,15.03,38400.0,12.3527,12.3609,12.3363,12.3363,38400.0
2008-12-18 13:45:00,15.03,15.04,14.88,14.9,111200.0,12.3363,12.3445,12.2131,12.2296,111200.0
2008-12-18 13:50:00,14.9,14.99,14.83,14.95,199600.0,12.2296,12.3034,12.1721,12.2706,199600.0
2008-12-18 13:55:00,14.96,15.01,14.9,15.0,146600.0,12.2788,12.3198,12.2296,12.3116,146600.0
2008-12-18 14:00:00,15.0,15.01,14.97,14.99,25400.0,12.3116,12.3198,12.287,12.3034,25400.0
2008-12-18 14:05:00,14.99,15.02,14.99,14.99,27800.0,12.3034,12.3281,12.3034,12.3034,27800.0
2008-12-18 14:10:00,14.99,15.01,14.97,14.99,18400.0,12.3034,12.3198,12.287,12.3034,18400.0
2008-12-18 14:15:00,14.99,14.99,14.94,14.94,20200.0,12.3034,12.3034,12.2624,12.2624,20200.0
2008-12-18 14:20:00,14.93,14.94,14.82,14.85,27200.0,12.2542,12.2624,12.1639,12.1885,27200.0
2008-12-18 14:25:00,14.85,14.88,14.85,14.85,23000.0,12.1885,12.2131,12.1885,12.1885,23000.0
2008-12-18 14:30:00,14.85,14.86,14.8,14.81,50600.0,12.1885,12.1967,12.1475,12.1557,50600.0
2008-12-18 14:35:00,14.81,14.85,14.81,14.84,19000.0,12.1557,12.1885,12.1557,12.1803,19000.0
2008-12-18 14:40:00,14.84,14.86,14.8,14.83,51000.0,12.1803,12.1967,12.1475,12.1721,51000.0
2008-12-18 14:45:00,14.83,14.92,14.81,14.9,44400.0,12.1721,12.246,12.1557,12.2296,44400.0
2008-12-18 14:50:00,14.9,14.94,14.88,14.94,31200.0,12.2296,12.2624,12.2131,12.2624,31200.0
2008-12-18 14:55:00,14.94,14.95,14.9,14.9,41000.0,12.2624,12.2706,12.2296,12.2296,41000.0
2008-12-18 15:00:00,14.9,14.9,14.85,14.9,42800.0,12.2296,12.2296,12.1885,12.2296,42800.0
2008-12-18 15:05:00,14.9,14.9,14.82,14.84,35400.0,12.2296,12.2296,12.1639,12.1803,35400.0
2008-12-18 15:10:00,14.83,14.85,14.77,14.8,40400.0,12.1721,12.1885,12.1229,12.1475,40400.0
2008-12-18 15:15:00,14.79,14.82,14.78,14.82,33200.0,12.1393,12.1639,12.1311,12.1639,33200.0
2008-12-18 15:20:00,14.82,14.82,14.65,14.69,51400.0,12.1639,12.1639,12.0244,12.0572,51400.0
2008-12-18 15:25:00,14.71,14.72,14.65,14.67,41200.0,12.0736,12.0818,12.0244,12.0408,41200.0
2008-12-18 15:30:00,14.67,14.74,14.66,14.74,48600.0,12.0408,12.0982,12.0326,12.0982,48600.0
2008-12-18 15:35:00,14.74,14.83,14.74,14.8,82000.0,12.0982,12.1721,12.0982,12.1475,82000.0
2008-12-18 15:40:00,14.8,14.85,14.78,14.81,72800.0,12.1475,12.1885,12.1311,12.1557,72800.0
2008-12-18 15:45:00,14.81,14.93,14.81,14.88,92200.0,12.1557,12.2542,12.1557,12.2131,92200.0
2008-12-18 15:50:00,14.88,14.92,14.85,14.85,103800.0,12.2131,12.246,12.1885,12.1885,103800.0
2008-12-18 15:55:00,14.84,14.86,14.82,14.85,149400.0,12.1803,12.1967,12.1639,12.1885,149400.0
2008-12-19 09:30:00,14.94,15.08,14.9,15.08,4200.0,12.2624,12.3773,12.2296,12.3773,4200.0
2008-12-19 09:35:00,14.97,15.09,14.88,14.93,507200.0,12.287,12.3855,12.2131,12.2542,507200.0
2008-12-19 09:40:00,14.93,14.97,14.83,14.87,28400.0,12.2542,12.287,12.1721,12.2049,28400.0
2008-12-19 09:45:00,14.86,14.96,14.85,14.95,28200.0,12.1967,12.2788,12.1885,12.2706,28200.0
2008-12-19 09:50:00,14.95,15.01,14.94,14.97,29800.0,12.2706,12.3198,12.2624,12.287,29800.0
2008-12-19 09:55:00,14.98,15.08,14.98,15.01,32200.0,12.2952,12.3773,12.2952,12.3198,32200.0
2008-12-19 10:00:00,15.01,15.06,15.0,15.06,28800.0,12.3198,12.3609,12.3116,12.3609,28800.0
2008-12-19 10:05:00,15.06,15.07,15.04,15.05,29400.0,12.3609,12.3691,12.3445,12.3527,29400.0
2008-12-19 10:10:00,15.05,15.09,15.0,15.09,37200.0,12.3527,12.3855,12.3116,12.3855,37200.0
2008-12-19 10:15:00,15.11,15.11,15.09,15.1,11200.0,12.4019,12.4019,12.3855,12.3937,11200.0
2008-12-19 10:20:00,15.11,15.11,15.08,15.1,26200.0,12.4019,12.4019,12.3773,12.3937,26200.0
2008-12-19 10:25:00,15.1,15.11,15.04,15.06,37200.0,12.3937,12.4019,12.3445,12.3609,37200.0
2008-12-19 10:30:00,15.06,15.07,15.0,15.0,11800.0,12.3609,12.3691,12.3116,12.3116,11800.0
2008-12-19 10:35:00,15.01,15.03,14.99,15.01,159600.0,12.3198,12.3363,12.3034,12.3198,159600.0
2008-12-19 10:40:00,15.0,15.05,14.99,15.05,44000.0,12.3116,12.3527,12.3034,12.3527,44000.0
2008-12-19 10:45:00,15.05,15.06,15.0,15.01,30000.0,12.3527,12.3609,12.3116,12.3198,30000.0
2008-12-19 10:50:00,15.01,15.03,15.0,15.03,16000.0,12.3198,12.3363,12.3116,12.3363,16000.0
2008-12-19 10:55:00,15.03,15.05,14.99,15.0,21800.0,12.3363,12.3527,12.3034,12.3116,21800.0
2008-12-19 11:00:00,15.0,15.03,14.99,15.01,36200.0,12.3116,12.3363,12.3034,12.3198,36200.0
2008-12-19 11:05:00,15.0,15.01,14.96,14.97,96400.0,12.3116,12.3198,12.2788,12.287,96400.0
2008-12-19 11:10:00,14.97,15.0,14.97,14.99,17800.0,12.287,12.3116,12.287,12.3034,17800.0
2008-12-19 11:15:00,14.98,14.99,14.96,14.96,14800.0,12.2952,12.3034,12.2788,12.2788,14800.0
2008-12-19 11:20:00,14.96,14.99,14.92,14.93,25000.0,12.2788,12.3034,12.246,12.2542,25000.0
2008-12-19 11:25:00,14.93,14.95,14.92,14.93,16400.0,12.2542,12.2706,12.246,12.2542,16400.0
2008-12-19 11:30:00,14.94,14.94,14.88,14.89,27400.0,12.2624,12.2624,12.2131,12.2214,27400.0
2008-12-19 11:35:00,14.89,14.9,14.85,14.87,20000.0,12.2214,12.2296,12.1885,12.2049,20000.0
2008-12-19 11:40:00,14.86,14.9,14.83,14.84,34200.0,12.1967,12.2296,12.1721,12.1803,34200.0
2008-12-19 11:45:00,14.84,14.85,14.83,14.83,13800.0,12.1803,12.1885,12.1721,12.1721,13800.0
2008-12-19 11:50:00,14.83,14.89,14.83,14.87,37600.0,12.1721,12.2214,12.1721,12.2049,37600.0
2008-12-19 11:55:00,14.87,14.87,14.79,14.79,15800.0,12.2049,12.2049,12.1393,12.1393,15800.0
2008-12-19 12:00:00,14.79,14.83,14.76,14.79,29800.0,12.1393,12.1721,12.1147,12.1393,29800.0
2008-12-19 12:05:00,14.8,14.83,14.78,14.79,43400.0,12.1475,12.1721,12.1311,12.1393,43400.0
2008-12-19 12:10:00,14.8,14.84,14.79,14.84,24000.0,12.1475,12.1803,12.1393,12.1803,24000.0
2008-12-19 12:15:00,14.84,14.84,14.81,14.83,14400.0,12.1803,12.1803,12.1557,12.1721,14400.0
2008-12-19 12:20:00,14.81,14.83,14.79,14.81,65600.0,12.1557,12.1721,12.1393,12.1557,65600.0
2008-12-19 12:25:00,14.81,14.84,14.8,14.84,31000.0,12.1557,12.1803,12.1475,12.1803,31000.0
2008-12-19 12:30:00,14.84,14.85,14.81,14.85,28800.0,12.1803,12.1885,12.1557,12.1885,28800.0
2008-12-19 12:35:00,14.85,14.86,14.85,14.85,11200.0,12.1885,12.1967,12.1885,12.1885,11200.0
2008-12-19 12:40:00,14.85,14.86,14.8,14.82,70200.0,12.1885,12.1967,12.1475,12.1639,70200.0
2008-12-19 12:45:00,14.81,14.83,14.81,14.81,24200.0,12.1557,12.1721,12.1557,12.1557,24200.0
2008-12-19 12:50:00,14.81,14.81,14.8,14.81,25600.0,12.1557,12.1557,12.1475,12.1557,25600.0
2008-12-19 12:55:00,14.81,14.85,14.8,14.85,26000.0,12.1557,12.1885,12.1475,12.1885,26000.0
2008-12-19 13:00:00,14.85,14.85,14.83,14.85,29600.0,12.1885,12.1885,12.1721,12.1885,29600.0
2008-12-19 13:05:00,14.85,14.85,14.83,14.85,11200.0,12.1885,12.1885,12.1721,12.1885,11200.0
2008-12-19 13:10:00,14.84,14.85,14.83,14.85,9600.0,12.1803,12.1885,12.1721,12.1885,9600.0
2008-12-19 13:15:00,14.85,14.87,14.85,14.87,24000.0,12.1885,12.2049,12.1885,12.2049,24000.0
2008-12-19 13:20:00,14.87,14.88,14.85,14.87,25800.0,12.2049,12.2131,12.1885,12.2049,25800.0
2008-12-19 13:25:00,14.87,14.88,14.85,14.87,23800.0,12.2049,12.2131,12.1885,12.2049,23800.0
2008-12-19 13:30:00,14.87,14.88,14.85,14.85,24800.0,12.2049,12.2131,12.1885,12.1885,24800.0
2008-12-19 13:35:00,14.85,14.88,14.85,14.87,9000.0,12.1885,12.2131,12.1885,12.2049,9000.0
2008-12-19 13:40:00,14.88,14.88,14.86,14.87,11400.0,12.2131,12.2131,12.1967,12.2049,11400.0
2008-12-19 13:45:00,14.87,14.87,14.85,14.85,10000.0,12.2049,12.2049,12.1885,12.1885,10000.0
2008-12-19 13:50:00,14.84,14.84,14.79,14.79,27600.0,12.1803,12.1803,12.1393,12.1393,27600.0
2008-12-19 13:55:00,14.79,14.81,14.79,14.8,11600.0,12.1393,12.1557,12.1393,12.1475,11600.0
2008-12-19 14:00:00,14.8,14.86,14.8,14.85,27600.0,12.1475,12.1967,12.1475,12.1885,27600.0
2008-12-19 14:05:00,14.84,14.85,14.81,14.83,10800.0,12.1803,12.1885,12.1557,12.1721,10800.0
2008-12-19 14:10:00,14.82,14.82,14.78,14.78,28800.0,12.1639,12.1639,12.1311,12.1311,28800.0
2008-12-19 14:15:00,14.78,14.85,14.78,14.83,92200.0,12.1311,12.1885,12.1311,12.1721,92200.0
2008-12-19 14:20:00,14.83,14.83,14.76,14.76,99400.0,12.1721,12.1721,12.1147,12.1147,99400.0
2008-12-19 14:25:00,14.76,14.78,14.76,14.78,32200.0,12.1147,12.1311,12.1147,12.1311,32200.0
2008-12-19 14:30:00,14.79,14.81,14.78,14.78,46600.0,12.1393,12.1557,12.1311,12.1311,46600.0
2008-12-19 14:35:00,14.79,14.8,14.78,14.79,42200.0,12.1393,12.1475,12.1311,12.1393,42200.0
2008-12-19 14:40:00,14.79,14.81,14.79,14.8,54800.0,12.1393,12.1557,12.1393,12.1475,54800.0
2008-12-19 14:45:00,14.81,14.82,14.79,14.82,43200.0,12.1557,12.1639,12.1393,12.1639,43200.0
2008-12-19 14:50:00,14.82,14.82,14.74,14.74,48200.0,12.1639,12.1639,12.0982,12.0982,48200.0
2008-12-19 14:55:00,14.74,14.79,14.74,14.75,59600.0,12.0982,12.1393,12.0982,12.1064,59600.0
2008-12-19 15:00:00,14.75,14.8,14.74,14.8,49800.0,12.1064,12.1475,12.0982,12.1475,49800.0
2008-12-19 15:05:00,14.8,14.81,14.76,14.78,71400.0,12.1475,12.1557,12.1147,12.1311,71400.0
2008-12-19 15:10:00,14.78,14.78,14.73,14.77,68000.0,12.1311,12.1311,12.09,12.1229,68000.0
2008-12-19 15:15:00,14.76,14.79,14.74,14.78,36400.0,12.1147,12.1393,12.0982,12.1311,36400.0
2008-12-19 15:20:00,14.77,14.79,14.72,14.79,39400.0,12.1229,12.1393,12.0818,12.1393,39400.0
2008-12-19 15:25:00,14.8,14.84,14.77,14.84,40800.0,12.1475,12.1803,12.1229,12.1803,40800.0
2008-12-19 15:30:00,14.85,14.85,14.78,14.78,61600.0,12.1885,12.1885,12.1311,12.1311,61600.0
2008-12-19 15:35:00,14.78,14.81,14.74,14.76,35600.0,12.1311,12.1557,12.0982,12.1147,35600.0
2008-12-19 15:40:00,14.75,14.79,14.75,14.78,36400.0,12.1064,12.1393,12.1064,12.1311,36400.0
2008-12-19 15:45:00,14.78,14.79,14.76,14.79,36200.0,12.1311,12.1393,12.1147,12.1393,36200.0
2008-12-19 15:50:00,14.78,14.81,14.78,14.8,82600.0,12.1311,12.1557,12.1311,12.1475,82600.0
2008-12-19 15:55:00,14.8,14.81,14.78,14.78,98200.0,12.1475,12.1557,12.1311,12.1311,98200.0
2008-12-22 09:30:00,14.9,14.96,14.87,14.87,40000.0,12.2296,12.2788,12.2049,12.2049,40000.0
2008-12-22 09:35:00,14.87,14.9,14.78,14.8,31200.0,12.2049,12.2296,12.1311,12.1475,31200.0
2008-12-22 09:40:00,14.77,14.79,14.67,14.7,10600.0,12.1229,12.1393,12.0408,12.0654,10600.0
2008-12-22 09:45:00,14.68,14.76,14.65,14.76,13800.0,12.049,12.1147,12.0244,12.1147,13800.0
2008-12-22 09:50:00,14.74,14.77,14.7,14.74,30400.0,12.0982,12.1229,12.0654,12.0982,30400.0
2008-12-22 09:55:00,14.74,14.74,14.63,14.66,22600.0,12.0982,12.0982,12.008,12.0326,22600.0
2008-12-22 10:00:00,14.67,14.68,14.65,14.65,38200.0,12.0408,12.049,12.0244,12.0244,38200.0
2008-12-22 10:05:00,14.65,14.65,14.6,14.62,38600.0,12.0244,12.0244,11.9833,11.9997,38600.0
2008-12-22 10:10:00,14.62,14.62,14.6,14.6,12400.0,11.9997,11.9997,11.9833,11.9833,12400.0
2008-12-22 10:15:00,14.6,14.66,14.6,14.66,19200.0,11.9833,12.0326,11.9833,12.0326,19200.0
2008-12-22 10:20:00,14.67,14.69,14.63,14.66,27800.0,12.0408,12.0572,12.008,12.0326,27800.0
2008-12-22 10:25:00,14.67,14.67,14.62,14.64,10400.0,12.0408,12.0408,11.9997,12.0162,10400.0
2008-12-22 10:30:00,14.64,14.74,14.63,14.74,24200.0,12.0162,12.0982,12.008,12.0982,24200.0
2008-12-22 10:35:00,14.74,14.74,14.71,14.72,14200.0,12.0982,12.0982,12.0736,12.0818,14200.0
2008-12-22 10:40:00,14.72,14.74,14.63,14.65,43800.0,12.0818,12.0982,12.008,12.0244,43800.0
2008-12-22 10:45:00,14.65,14.68,14.64,14.66,16000.0,12.0244,12.049,12.0162,12.0326,16000.0
2008-12-22 10:50:00,14.66,14.69,14.65,14.68,11000.0,12.0326,12.0572,12.0244,12.049,11000.0
2008-12-22 10:55:00,14.67,14.68,14.63,14.65,6800.0,12.0408,12.049,12.008,12.0244,6800.0
2008-12-22 11:00:00,14.64,14.65,14.56,14.56,21600.0,12.0162,12.0244,11.9505,11.9505,21600.0
2008-12-22 11:05:00,14.58,14.58,14.54,14.55,17800.0,11.9669,11.9669,11.9341,11.9423,17800.0
2008-12-22 11:10:00,14.54,14.56,14.53,14.53,15200.0,11.9341,11.9505,11.9259,11.9259,15200.0
2008-12-22 11:15:00,14.53,14.55,14.51,14.55,51200.0,11.9259,11.9423,11.9095,11.9423,51200.0
2008-12-22 11:20:00,14.55,14.55,14.51,14.52,28600.0,11.9423,11.9423,11.9095,11.9177,28600.0
2008-12-22 11:25:00,14.53,14.53,14.5,14.52,23200.0,11.9259,11.9259,11.9013,11.9177,23200.0
2008-12-22 11:30:00,14.51,14.53,14.49,14.51,59200.0,11.9095,11.9259,11.893,11.9095,59200.0
2008-12-22 11:35:00,14.49,14.53,14.48,14.53,55200.0,11.893,11.9259,11.8848,11.9259,55200.0
2008-12-22 11:40:00,14.51,14.52,14.5,14.51,7000.0,11.9095,11.9177,11.9013,11.9095,7000.0
2008-12-22 11:45:00,14.52,14.59,14.51,14.56,9400.0,11.9177,11.9751,11.9095,11.9505,9400.0
2008-12-22 11:50:00,14.57,14.6,14.56,14.58,65400.0,11.9587,11.9833,11.9505,11.9669,65400.0
2008-12-22 11:55:00,14.59,14.63,14.56,14.62,17400.0,11.9751,12.008,11.9505,11.9997,17400.0
2008-12-22 12:00:00,14.61,14.62,14.58,14.59,14600.0,11.9915,11.9997,11.9669,11.9751,14600.0
2008-12-22 12:05:00,14.58,14.61,14.56,14.57,17000.0,11.9669,11.9915,11.9505,11.9587,17000.0
2008-12-22 12:10:00,14.57,14.6,14.57,14.6,11400.0,11.9587,11.9833,11.9587,11.9833,11400.0
2008-12-22 12:15:00,14.6,14.65,14.59,14.65,9200.0,11.9833,12.0244,11.9751,12.0244,9200.0
2008-12-22 12:20:00,14.66,14.66,14.62,14.63,11400.0,12.0326,12.0326,11.9997,12.008,11400.0
2008-12-22 12:25:00,14.63,14.63,14.59,14.6,6800.0,12.008,12.008,11.9751,11.9833,6800.0
2008-12-22 12:30:00,14.6,14.63,14.6,14.62,14400.0,11.9833,12.008,11.9833,11.9997,14400.0
2008-12-22 12:35:00,14.62,14.62,14.57,14.58,13600.0,11.9997,11.9997,11.9587,11.9669,13600.0
2008-12-22 12:40:00,14.58,14.6,14.56,14.58,9400.0,11.9669,11.9833,11.9505,11.9669,9400.0
2008-12-22 12:45:00,14.59,14.63,14.59,14.6,11800.0,11.9751,12.008,11.9751,11.9833,11800.0
2008-12-22 12:50:00,14.59,14.62,14.59,14.61,20400.0,11.9751,11.9997,11.9751,11.9915,20400.0
2008-12-22 12:55:00,14.61,14.61,14.59,14.61,12200.0,11.9915,11.9915,11.9751,11.9915,12200.0
2008-12-22 13:00:00,14.61,14.62,14.59,14.59,17800.0,11.9915,11.9997,11.9751,11.9751,17800.0
2008-12-22 13:05:00,14.59,14.61,14.58,14.59,19000.0,11.9751,11.9915,11.9669,11.9751,19000.0
2008-12-22 13:10:00,14.57,14.61,14.56,14.59,14000.0,11.9587,11.9915,11.9505,11.9751,14000.0
2008-12-22 13:15:00,14.59,14.63,14.59,14.61,16000.0,11.9751,12.008,11.9751,11.9915,16000.0
2008-12-22 13:20:00,14.61,14.62,14.59,14.6,11000.0,11.9915,11.9997,11.9751,11.9833,11000.0
2008-12-22 13:25:00,14.6,14.6,14.57,14.58,13800.0,11.9833,11.9833,11.9587,11.9669,13800.0
2008-12-22 13:30:00,14.58,14.59,14.56,14.59,12200.0,11.9669,11.9751,11.9505,11.9751,12200.0
2008-12-22 13:35:00,14.59,14.6,14.59,14.6,13400.0,11.9751,11.9833,11.9751,11.9833,13400.0
2008-12-22 13:40:00,14.6,14.62,14.59,14.6,22800.0,11.9833,11.9997,11.9751,11.9833,22800.0
2008-12-22 13:45:00,14.59,14.6,14.56,14.58,34000.0,11.9751,11.9833,11.9505,11.9669,34000.0
2008-12-22 13:50:00,14.57,14.59,14.56,14.58,14400.0,11.9587,11.9751,11.9505,11.9669,14400.0
2008-12-22 13:55:00,14.57,14.59,14.55,14.58,24600.0,11.9587,11.9751,11.9423,11.9669,24600.0
2008-12-22 14:00:00,14.59,14.59,14.56,14.58,15800.0,11.9751,11.9751,11.9505,11.9669,15800.0
2008-12-22 14:05:00,14.58,14.6,14.56,14.58,16000.0,11.9669,11.9833,11.9505,11.9669,16000.0
2008-12-22 14:10:00,14.56,14.57,14.54,14.55,14200.0,11.9505,11.9587,11.9341,11.9423,14200.0
2008-12-22 14:15:00,14.55,14.58,14.54,14.55,23800.0,11.9423,11.9669,11.9341,11.9423,23800.0
2008-12-22 14:20:00,14.56,14.57,14.51,14.53,18400.0,11.9505,11.9587,11.9095,11.9259,18400.0
2008-12-22 14:25:00,14.52,14.53,14.49,14.52,23800.0,11.9177,11.9259,11.893,11.9177,23800.0
2008-12-22 14:30:00,14.52,14.56,14.49,14.52,45000.0,11.9177,11.9505,11.893,11.9177,45000.0
2008-12-22 14:35:00,14.51,14.52,14.49,14.52,21400.0,11.9095,11.9177,11.893,11.9177,21400.0
2008-12-22 14:40:00,14.5,14.54,14.5,14.51,21800.0,11.9013,11.9341,11.9013,11.9095,21800.0
2008-12-22 14:45:00,14.52,14.6,14.52,14.59,18800.0,11.9177,11.9833,11.9177,11.9751,18800.0
2008-12-22 14:50:00,14.6,14.62,14.56,14.58,40800.0,11.9833,11.9997,11.9505,11.9669,40800.0
2008-12-22 14:55:00,14.56,14.57,14.49,14.5,42400.0,11.9505,11.9587,11.893,11.9013,42400.0
2008-12-22 15:00:00,14.51,14.53,14.49,14.51,81000.0,11.9095,11.9259,11.893,11.9095,81000.0
2008-12-22 15:05:00,14.49,14.52,14.47,14.5,70800.0,11.893,11.9177,11.8766,11.9013,70800.0
2008-12-22 15:10:00,14.51,14.53,14.49,14.51,47400.0,11.9095,11.9259,11.893,11.9095,47400.0
2008-12-22 15:15:00,14.51,14.53,14.49,14.49,46200.0,11.9095,11.9259,11.893,11.893,46200.0
2008-12-22 15:20:00,14.51,14.52,14.49,14.51,57200.0,11.9095,11.9177,11.893,11.9095,57200.0
2008-12-22 15:25:00,14.51,14.51,14.45,14.49,91200.0,11.9095,11.9095,11.8602,11.893,91200.0
2008-12-22 15:30:00,14.49,14.52,14.47,14.5,57600.0,11.893,11.9177,11.8766,11.9013,57600.0
2008-12-22 15:35:00,14.5,14.58,14.49,14.55,55800.0,11.9013,11.9669,11.893,11.9423,55800.0
2008-12-22 15:40:00,14.55,14.6,14.53,14.56,70400.0,11.9423,11.9833,11.9259,11.9505,70400.0
2008-12-22 15:45:00,14.56,14.58,14.55,14.57,26600.0,11.9505,11.9669,11.9423,11.9587,26600.0
2008-12-22 15:50:00,14.58,14.62,14.58,14.59,51800.0,11.9669,11.9997,11.9669,11.9751,51800.0
2008-12-22 15:55:00,14.6,14.71,14.57,14.68,144600.0,11.9833,12.0736,11.9587,12.049,144600.0
2008-12-23 09:30:00,14.78,14.79,14.67,14.72,19400.0,12.1311,12.1393,12.0408,12.0818,19400.0
2008-12-23 09:35:00,14.71,14.77,14.68,14.76,11600.0,12.0736,12.1229,12.049,12.1147,11600.0
2008-12-23 09:40:00,14.74,14.75,14.69,14.74,16200.0,12.0982,12.1064,12.0572,12.0982,16200.0
2008-12-23 09:45:00,14.72,14.82,14.72,14.78,11000.0,12.0818,12.1639,12.0818,12.1311,11000.0
2008-12-23 09:50:00,14.77,14.79,14.76,14.78,18000.0,12.1229,12.1393,12.1147,12.1311,18000.0
2008-12-23 09:55:00,14.78,14.78,14.72,14.77,15800.0,12.1311,12.1311,12.0818,12.1229,15800.0
2008-12-23 10:00:00,14.77,14.78,14.7,14.72,30600.0,12.1229,12.1311,12.0654,12.0818,30600.0
2008-12-23 10:05:00,14.71,14.71,14.62,14.64,8200.0,12.0736,12.0736,11.9997,12.0162,8200.0
2008-12-23 10:10:00,14.66,14.78,14.65,14.77,13000.0,12.0326,12.1311,12.0244,12.1229,13000.0
2008-12-23 10:15:00,14.76,14.76,14.7,14.73,9400.0,12.1147,12.1147,12.0654,12.09,9400.0
2008-12-23 10:20:00,14.71,14.72,14.66,14.68,14400.0,12.0736,12.0818,12.0326,12.049,14400.0
2008-12-23 10:25:00,14.68,14.74,14.68,14.74,17800.0,12.049,12.0982,12.049,12.0982,17800.0
2008-12-23 10:30:00,14.76,14.78,14.74,14.77,19800.0,12.1147,12.1311,12.0982,12.1229,19800.0
2008-12-23 10:35:00,14.77,14.79,14.74,14.74,14600.0,12.1229,12.1393,12.0982,12.0982,14600.0
2008-12-23 10:40:00,14.74,14.76,14.71,14.72,10000.0,12.0982,12.1147,12.0736,12.0818,10000.0
2008-12-23 10:45:00,14.72,14.72,14.71,14.72,9000.0,12.0818,12.0818,12.0736,12.0818,9000.0
2008-12-23 10:50:00,14.71,14.72,14.7,14.71,12800.0,12.0736,12.0818,12.0654,12.0736,12800.0
2008-12-23 10:55:00,14.72,14.74,14.71,14.71,12400.0,12.0818,12.0982,12.0736,12.0736,12400.0
2008-12-23 11:00:00,14.7,14.72,14.7,14.72,3400.0,12.0654,12.0818,12.0654,12.0818,3400.0
2008-12-23 11:05:00,14.71,14.71,14.65,14.65,6400.0,12.0736,12.0736,12.0244,12.0244,6400.0
2008-12-23 11:10:00,14.65,14.69,14.65,14.69,5600.0,12.0244,12.0572,12.0244,12.0572,5600.0
2008-12-23 11:15:00,14.69,14.69,14.63,14.65,24800.0,12.0572,12.0572,12.008,12.0244,24800.0
2008-12-23 11:20:00,14.65,14.65,14.64,14.65,26000.0,12.0244,12.0244,12.0162,12.0244,26000.0
2008-12-23 11:25:00,14.65,14.65,14.61,14.62,10200.0,12.0244,12.0244,11.9915,11.9997,10200.0
2008-12-23 11:30:00,14.62,14.65,14.62,14.64,11000.0,11.9997,12.0244,11.9997,12.0162,11000.0
2008-12-23 11:35:00,14.65,14.65,14.63,14.63,15000.0,12.0244,12.0244,12.008,12.008,15000.0
2008-12-23 11:40:00,14.65,14.66,14.63,14.65,13400.0,12.0244,12.0326,12.008,12.0244,13400.0
2008-12-23 11:45:00,14.66,14.66,14.65,14.65,7600.0,12.0326,12.0326,12.0244,12.0244,7600.0
2008-12-23 11:50:00,14.63,14.63,14.6,14.6,32000.0,12.008,12.008,11.9833,11.9833,32000.0
2008-12-23 11:55:00,14.6,14.61,14.57,14.57,5200.0,11.9833,11.9915,11.9587,11.9587,5200.0
2008-12-23 12:00:00,14.56,14.59,14.56,14.58,10400.0,11.9505,11.9751,11.9505,11.9669,10400.0
2008-12-23 12:05:00,14.58,14.58,14.54,14.56,12800.0,11.9669,11.9669,11.9341,11.9505,12800.0
2008-12-23 12:10:00,14.57,14.59,14.55,14.59,12600.0,11.9587,11.9751,11.9423,11.9751,12600.0
2008-12-23 12:15:00,14.59,14.59,14.57,14.58,9800.0,11.9751,11.9751,11.9587,11.9669,9800.0
2008-12-23 12:20:00,14.57,14.59,14.57,14.57,9000.0,11.9587,11.9751,11.9587,11.9587,9000.0
2008-12-23 12:25:00,14.56,14.57,14.56,14.56,7400.0,11.9505,11.9587,11.9505,11.9505,7400.0
2008-12-23 12:30:00,14.58,14.58,14.52,14.52,11600.0,11.9669,11.9669,11.9177,11.9177,11600.0
2008-12-23 12:35:00,14.52,14.54,14.52,14.52,5800.0,11.9177,11.9341,11.9177,11.9177,5800.0
2008-12-23 12:40:00,14.53,14.55,14.52,14.53,12200.0,11.9259,11.9423,11.9177,11.9259,12200.0
2008-12-23 12:45:00,14.53,14.55,14.52,14.55,8600.0,11.9259,11.9423,11.9177,11.9423,8600.0
2008-12-23 12:50:00,14.55,14.58,14.55,14.56,5800.0,11.9423,11.9669,11.9423,11.9505,5800.0
2008-12-23 12:55:00,14.57,14.57,14.56,14.56,9400.0,11.9587,11.9587,11.9505,11.9505,9400.0
2008-12-23 13:00:00,14.56,14.56,14.55,14.55,13400.0,11.9505,11.9505,11.9423,11.9423,13400.0
2008-12-23 13:05:00,14.55,14.58,14.55,14.58,13000.0,11.9423,11.9669,11.9423,11.9669,13000.0
2008-12-23 13:10:00,14.58,14.58,14.54,14.54,9600.0,11.9669,11.9669,11.9341,11.9341,9600.0
2008-12-23 13:15:00,14.55,14.55,14.54,14.54,7200.0,11.9423,11.9423,11.9341,11.9341,7200.0
2008-12-23 13:20:00,14.54,14.56,14.51,14.56,9000.0,11.9341,11.9505,11.9095,11.9505,9000.0
2008-12-23 13:25:00,14.56,14.56,14.55,14.56,9600.0,11.9505,11.9505,11.9423,11.9505,9600.0
2008-12-23 13:30:00,14.55,14.56,14.53,14.54,12400.0,11.9423,11.9505,11.9259,11.9341,12400.0
2008-12-23 13:35:00,14.54,14.55,14.52,14.53,8200.0,11.9341,11.9423,11.9177,11.9259,8200.0
2008-12-23 13:40:00,14.54,14.54,14.52,14.52,4600.0,11.9341,11.9341,11.9177,11.9177,4600.0
2008-12-23 13:45:00,14.53,14.53,14.5,14.51,10000.0,11.9259,11.9259,11.9013,11.9095,10000.0
2008-12-23 13:50:00,14.51,14.53,14.51,14.51,10000.0,11.9095,11.9259,11.9095,11.9095,10000.0
2008-12-23 13:55:00,14.52,14.56,14.51,14.54,13000.0,11.9177,11.9505,11.9095,11.9341,13000.0
2008-12-23 14:00:00,14.54,14.56,14.54,14.55,10800.0,11.9341,11.9505,11.9341,11.9423,10800.0
2008-12-23 14:05:00,14.56,14.56,14.52,14.54,24400.0,11.9505,11.9505,11.9177,11.9341,24400.0
2008-12-23 14:10:00,14.54,14.56,14.52,14.53,22200.0,11.9341,11.9505,11.9177,11.9259,22200.0
2008-12-23 14:15:00,14.53,14.58,14.52,14.57,5400.0,11.9259,11.9669,11.9177,11.9587,5400.0
2008-12-23 14:20:00,14.58,14.58,14.56,14.57,8600.0,11.9669,11.9669,11.9505,11.9587,8600.0
2008-12-23 14:25:00,14.56,14.57,14.53,14.53,14600.0,11.9505,11.9587,11.9259,11.9259,14600.0
2008-12-23 14:30:00,14.53,14.54,14.49,14.49,38200.0,11.9259,11.9341,11.893,11.893,38200.0
2008-12-23 14:35:00,14.49,14.51,14.49,14.5,32200.0,11.893,11.9095,11.893,11.9013,32200.0
2008-12-23 14:40:00,14.5,14.52,14.49,14.5,32800.0,11.9013,11.9177,11.893,11.9013,32800.0
2008-12-23 14:45:00,14.5,14.51,14.47,14.49,68400.0,11.9013,11.9095,11.8766,11.893,68400.0
2008-12-23 14:50:00,14.49,14.52,14.49,14.51,34200.0,11.893,11.9177,11.893,11.9095,34200.0
2008-12-23 14:55:00,14.51,14.53,14.49,14.53,21600.0,11.9095,11.9259,11.893,11.9259,21600.0
2008-12-23 15:00:00,14.53,14.53,14.49,14.5,22200.0,11.9259,11.9259,11.893,11.9013,22200.0
2008-12-23 15:05:00,14.5,14.51,14.46,14.49,29200.0,11.9013,11.9095,11.8684,11.893,29200.0
2008-12-23 15:10:00,14.48,14.59,14.48,14.56,24000.0,11.8848,11.9751,11.8848,11.9505,24000.0
2008-12-23 15:15:00,14.56,14.59,14.54,14.54,22800.0,11.9505,11.9751,11.9341,11.9341,22800.0
2008-12-23 15:20:00,14.54,14.57,14.49,14.51,17400.0,11.9341,11.9587,11.893,11.9095,17400.0
2008-12-23 15:25:00,14.52,14.56,14.49,14.56,18200.0,11.9177,11.9505,11.893,11.9505,18200.0
2008-12-23 15:30:00,14.54,14.56,14.5,14.52,13600.0,11.9341,11.9505,11.9013,11.9177,13600.0
2008-12-23 15:35:00,14.52,14.52,14.49,14.49,27400.0,11.9177,11.9177,11.893,11.893,27400.0
2008-12-23 15:40:00,14.49,14.52,14.47,14.5,31000.0,11.893,11.9177,11.8766,11.9013,31000.0
2008-12-23 15:45:00,14.51,14.54,14.51,14.53,20800.0,11.9095,11.9341,11.9095,11.9259,20800.0
2008-12-23 15:50:00,14.52,14.54,14.49,14.51,37200.0,11.9177,11.9341,11.893,11.9095,37200.0
2008-12-23 15:55:00,14.51,14.53,14.49,14.51,68800.0,11.9095,11.9259,11.893,11.9095,68800.0
2008-12-24 09:30:00,14.56,14.64,14.55,14.64,9200.0,11.9505,12.0162,11.9423,12.0162,9200.0
2008-12-24 09:35:00,14.66,14.66,14.56,14.6,3600.0,12.0326,12.0326,11.9505,11.9833,3600.0
2008-12-24 09:40:00,14.6,14.63,14.56,14.63,6800.0,11.9833,12.008,11.9505,12.008,6800.0
2008-12-24 09:45:00,14.61,14.63,14.56,14.62,5800.0,11.9915,12.008,11.9505,11.9997,5800.0
2008-12-24 09:50:00,14.62,14.63,14.56,14.62,14400.0,11.9997,12.008,11.9505,11.9997,14400.0
2008-12-24 09:55:00,14.61,14.62,14.56,14.56,22200.0,11.9915,11.9997,11.9505,11.9505,22200.0
2008-12-24 10:00:00,14.56,14.56,14.52,14.55,33600.0,11.9505,11.9505,11.9177,11.9423,33600.0
2008-12-24 10:05:00,14.56,14.61,14.56,14.61,18200.0,11.9505,11.9915,11.9505,11.9915,18200.0
2008-12-24 10:10:00,14.61,14.62,14.61,14.62,4200.0,11.9915,11.9997,11.9915,11.9997,4200.0
2008-12-24 10:15:00,14.62,14.63,14.62,14.62,6600.0,11.9997,12.008,11.9997,11.9997,6600.0
2008-12-24 10:20:00,14.63,14.64,14.62,14.63,8400.0,12.008,12.0162,11.9997,12.008,8400.0
2008-12-24 10:25:00,14.67,14.67,14.64,14.65,8800.0,12.0408,12.0408,12.0162,12.0244,8800.0
2008-12-24 10:30:00,14.66,14.68,14.65,14.67,10200.0,12.0326,12.049,12.0244,12.0408,10200.0
2008-12-24 10:35:00,14.68,14.71,14.67,14.68,19400.0,12.049,12.0736,12.0408,12.049,19400.0
2008-12-24 10:40:00,14.67,14.67,14.65,14.66,5800.0,12.0408,12.0408,12.0244,12.0326,5800.0
2008-12-24 10:45:00,14.66,14.68,14.66,14.68,10000.0,12.0326,12.049,12.0326,12.049,10000.0
2008-12-24 10:50:00,14.67,14.69,14.66,14.69,118000.0,12.0408,12.0572,12.0326,12.0572,118000.0
2008-12-24 10:55:00,14.69,14.7,14.67,14.69,30200.0,12.0572,12.0654,12.0408,12.0572,30200.0
2008-12-24 11:00:00,14.7,14.72,14.7,14.71,7600.0,12.0654,12.0818,12.0654,12.0736,7600.0
2008-12-24 11:05:00,14.71,14.72,14.71,14.71,5600.0,12.0736,12.0818,12.0736,12.0736,5600.0
2008-12-24 11:10:00,14.71,14.72,14.7,14.72,4600.0,12.0736,12.0818,12.0654,12.0818,4600.0
2008-12-24 11:15:00,14.72,14.74,14.72,14.72,8200.0,12.0818,12.0982,12.0818,12.0818,8200.0
2008-12-24 11:20:00,14.72,14.72,14.72,14.72,6000.0,12.0818,12.0818,12.0818,12.0818,6000.0
2008-12-24 11:25:00,14.72,14.74,14.71,14.73,23400.0,12.0818,12.0982,12.0736,12.09,23400.0
2008-12-24 11:30:00,14.72,14.73,14.71,14.71,6800.0,12.0818,12.09,12.0736,12.0736,6800.0
2008-12-24 11:35:00,14.71,14.72,14.7,14.72,12200.0,12.0736,12.0818,12.0654,12.0818,12200.0
2008-12-24 11:40:00,14.74,14.74,14.72,14.74,4000.0,12.0982,12.0982,12.0818,12.0982,4000.0
2008-12-24 11:45:00,14.74,14.76,14.74,14.74,6000.0,12.0982,12.1147,12.0982,12.0982,6000.0
2008-12-24 11:50:00,14.74,14.78,14.73,14.78,49200.0,12.0982,12.1311,12.09,12.1311,49200.0
2008-12-24 11:55:00,14.78,14.78,14.77,14.77,6600.0,12.1311,12.1311,12.1229,12.1229,6600.0
2008-12-24 12:00:00,14.77,14.83,14.77,14.83,21400.0,12.1229,12.1721,12.1229,12.1721,21400.0
2008-12-24 12:05:00,14.83,14.83,14.83,14.83,17200.0,12.1721,12.1721,12.1721,12.1721,17200.0
2008-12-24 12:10:00,14.82,14.88,14.82,14.85,60200.0,12.1639,12.2131,12.1639,12.1885,60200.0
2008-12-24 12:15:00,14.85,14.85,14.84,14.84,22800.0,12.1885,12.1885,12.1803,12.1803,22800.0
2008-12-24 12:20:00,14.84,14.84,14.83,14.83,5800.0,12.1803,12.1803,12.1721,12.1721,5800.0
2008-12-24 12:25:00,14.83,14.84,14.82,14.83,3600.0,12.1721,12.1803,12.1639,12.1721,3600.0
2008-12-24 12:30:00,14.83,14.83,14.81,14.81,8400.0,12.1721,12.1721,12.1557,12.1557,8400.0
2008-12-24 12:35:00,14.81,14.81,14.77,14.78,14800.0,12.1557,12.1557,12.1229,12.1311,14800.0
2008-12-24 12:40:00,14.78,14.78,14.75,14.76,11200.0,12.1311,12.1311,12.1064,12.1147,11200.0
2008-12-24 12:45:00,14.75,14.78,14.75,14.77,20600.0,12.1064,12.1311,12.1064,12.1229,20600.0
2008-12-24 12:50:00,14.77,14.77,14.74,14.75,29000.0,12.1229,12.1229,12.0982,12.1064,29000.0
2008-12-24 12:55:00,14.75,14.75,14.71,14.73,56200.0,12.1064,12.1064,12.0736,12.09,56200.0
2008-12-26 09:30:00,14.82,14.94,14.82,14.94,12000.0,12.1639,12.2624,12.1639,12.2624,12000.0
2008-12-26 09:35:00,14.91,14.97,14.86,14.96,12800.0,12.2378,12.287,12.1967,12.2788,12800.0
2008-12-26 09:40:00,14.95,14.96,14.89,14.9,14600.0,12.2706,12.2788,12.2214,12.2296,14600.0
2008-12-26 09:45:00,14.9,14.92,14.85,14.86,79400.0,12.2296,12.246,12.1885,12.1967,79400.0
2008-12-26 09:50:00,14.85,14.85,14.79,14.8,36000.0,12.1885,12.1885,12.1393,12.1475,36000.0
2008-12-26 09:55:00,14.8,14.81,14.78,14.81,8400.0,12.1475,12.1557,12.1311,12.1557,8400.0
2008-12-26 10:00:00,14.81,14.81,14.8,14.8,8400.0,12.1557,12.1557,12.1475,12.1475,8400.0
2008-12-26 10:05:00,14.8,14.81,14.78,14.79,33400.0,12.1475,12.1557,12.1311,12.1393,33400.0
2008-12-26 10:10:00,14.79,14.79,14.76,14.76,12600.0,12.1393,12.1393,12.1147,12.1147,12600.0
2008-12-26 10:15:00,14.76,14.78,14.74,14.76,15600.0,12.1147,12.1311,12.0982,12.1147,15600.0
2008-12-26 10:20:00,14.76,14.76,14.74,14.74,3600.0,12.1147,12.1147,12.0982,12.0982,3600.0
2008-12-26 10:25:00,14.74,14.74,14.72,14.72,3800.0,12.0982,12.0982,12.0818,12.0818,3800.0
2008-12-26 10:30:00,14.72,14.76,14.72,14.75,17600.0,12.0818,12.1147,12.0818,12.1064,17600.0
2008-12-26 10:35:00,14.75,14.78,14.74,14.75,14200.0,12.1064,12.1311,12.0982,12.1064,14200.0
2008-12-26 10:40:00,14.75,14.75,14.74,14.74,4200.0,12.1064,12.1064,12.0982,12.0982,4200.0
2008-12-26 10:45:00,14.74,14.76,14.74,14.74,1800.0,12.0982,12.1147,12.0982,12.0982,1800.0
2008-12-26 10:50:00,14.74,14.74,14.74,14.74,1600.0,12.0982,12.0982,12.0982,12.0982,1600.0
2008-12-26 10:55:00,14.74,14.77,14.74,14.76,9400.0,12.0982,12.1229,12.0982,12.1147,9400.0
2008-12-26 11:00:00,14.77,14.78,14.76,14.76,12200.0,12.1229,12.1311,12.1147,12.1147,12200.0
2008-12-26 11:05:00,14.76,14.77,14.76,14.76,8200.0,12.1147,12.1229,12.1147,12.1147,8200.0
2008-12-26 11:10:00,14.76,14.76,14.74,14.74,5600.0,12.1147,12.1147,12.0982,12.0982,5600.0
2008-12-26 11:15:00,14.74,14.74,14.74,14.74,4000.0,12.0982,12.0982,12.0982,12.0982,4000.0
2008-12-26 11:20:00,14.75,14.77,14.74,14.76,15400.0,12.1064,12.1229,12.0982,12.1147,15400.0
2008-12-26 11:25:00,14.76,14.76,14.74,14.75,10600.0,12.1147,12.1147,12.0982,12.1064,10600.0
2008-12-26 11:30:00,14.75,14.75,14.69,14.69,95000.0,12.1064,12.1064,12.0572,12.0572,95000.0
2008-12-26 11:35:00,14.69,14.7,14.66,14.68,15000.0,12.0572,12.0654,12.0326,12.049,15000.0
2008-12-26 11:40:00,14.67,14.7,14.67,14.7,5800.0,12.0408,12.0654,12.0408,12.0654,5800.0
2008-12-26 11:45:00,14.7,14.7,14.69,14.7,4000.0,12.0654,12.0654,12.0572,12.0654,4000.0
2008-12-26 11:50:00,14.69,14.72,14.69,14.69,21000.0,12.0572,12.0818,12.0572,12.0572,21000.0
2008-12-26 11:55:00,14.69,14.7,14.68,14.68,5200.0,12.0572,12.0654,12.049,12.049,5200.0
2008-12-26 12:00:00,14.69,14.7,14.67,14.68,16400.0,12.0572,12.0654,12.0408,12.049,16400.0
2008-12-26 12:05:00,14.68,14.69,14.68,14.68,5200.0,12.049,12.0572,12.049,12.049,5200.0
2008-12-26 12:10:00,14.68,14.68,14.67,14.67,10200.0,12.049,12.049,12.0408,12.0408,10200.0
2008-12-26 12:15:00,14.67,14.67,14.67,14.67,13000.0,12.0408,12.0408,12.0408,12.0408,13000.0
2008-12-26 12:20:00,14.67,14.67,14.67,14.67,30600.0,12.0408,12.0408,12.0408,12.0408,30600.0
2008-12-26 12:25:00,14.66,14.67,14.65,14.66,2600.0,12.0326,12.0408,12.0244,12.0326,2600.0
2008-12-26 12:30:00,14.66,14.66,14.65,14.65,2400.0,12.0326,12.0326,12.0244,12.0244,2400.0
2008-12-26 12:35:00,14.66,14.67,14.65,14.65,6600.0,12.0326,12.0408,12.0244,12.0244,6600.0
2008-12-26 12:40:00,14.65,14.65,14.64,14.64,3800.0,12.0244,12.0244,12.0162,12.0162,3800.0
2008-12-26 12:45:00,14.65,14.65,14.63,14.63,8200.0,12.0244,12.0244,12.008,12.008,8200.0
2008-12-26 12:50:00,14.62,14.62,14.6,14.6,13000.0,11.9997,11.9997,11.9833,11.9833,13000.0
2008-12-26 12:55:00,14.6,14.61,14.6,14.61,1600.0,11.9833,11.9915,11.9833,11.9915,1600.0
2008-12-26 13:00:00,14.61,14.61,14.6,14.6,178200.0,11.9915,11.9915,11.9833,11.9833,178200.0
2008-12-26 13:05:00,14.6,14.61,14.6,14.6,8400.0,11.9833,11.9915,11.9833,11.9833,8400.0
2008-12-26 13:10:00,14.6,14.61,14.6,14.6,8600.0,11.9833,11.9915,11.9833,11.9833,8600.0
2008-12-26 13:15:00,14.6,14.6,14.6,14.6,8400.0,11.9833,11.9833,11.9833,11.9833,8400.0
2008-12-26 13:20:00,14.6,14.6,14.57,14.57,8000.0,11.9833,11.9833,11.9587,11.9587,8000.0
2008-12-26 13:25:00,14.56,14.57,14.56,14.56,8400.0,11.9505,11.9587,11.9505,11.9505,8400.0
2008-12-26 13:30:00,14.58,14.62,14.57,14.61,8800.0,11.9669,11.9997,11.9587,11.9915,8800.0
2008-12-26 13:35:00,14.61,14.63,14.59,14.59,112400.0,11.9915,12.008,11.9751,11.9751,112400.0
2008-12-26 13:40:00,14.61,14.62,14.59,14.62,8600.0,11.9915,11.9997,11.9751,11.9997,8600.0
2008-12-26 13:45:00,14.61,14.63,14.61,14.63,9600.0,11.9915,12.008,11.9915,12.008,9600.0
2008-12-26 13:50:00,14.63,14.65,14.63,14.63,9400.0,12.008,12.0244,12.008,12.008,9400.0
2008-12-26 13:55:00,14.64,14.64,14.63,14.63,13600.0,12.0162,12.0162,12.008,12.008,13600.0
2008-12-26 14:00:00,14.64,14.65,14.63,14.65,8600.0,12.0162,12.0244,12.008,12.0244,8600.0
2008-12-26 14:05:00,14.63,14.65,14.63,14.63,7800.0,12.008,12.0244,12.008,12.008,7800.0
2008-12-26 14:10:00,14.63,14.65,14.63,14.65,9000.0,12.008,12.0244,12.008,12.0244,9000.0
2008-12-26 14:15:00,14.65,14.69,14.65,14.69,9800.0,12.0244,12.0572,12.0244,12.0572,9800.0
2008-12-26 14:20:00,14.68,14.7,14.68,14.69,11000.0,12.049,12.0654,12.049,12.0572,11000.0
2008-12-26 14:25:00,14.69,14.69,14.65,14.65,66000.0,12.0572,12.0572,12.0244,12.0244,66000.0
2008-12-26 14:30:00,14.65,14.66,14.65,14.66,13000.0,12.0244,12.0326,12.0244,12.0326,13000.0
2008-12-26 14:35:00,14.67,14.67,14.65,14.66,17400.0,12.0408,12.0408,12.0244,12.0326,17400.0
2008-12-26 14:40:00,14.66,14.68,14.65,14.68,10200.0,12.0326,12.049,12.0244,12.049,10200.0
2008-12-26 14:45:00,14.68,14.69,14.68,14.69,3800.0,12.049,12.0572,12.049,12.0572,3800.0
2008-12-26 14:50:00,14.69,14.69,14.68,14.69,5800.0,12.0572,12.0572,12.049,12.0572,5800.0
2008-12-26 14:55:00,14.69,14.7,14.68,14.7,5200.0,12.0572,12.0654,12.049,12.0654,5200.0
2008-12-26 15:00:00,14.7,14.72,14.7,14.72,5400.0,12.0654,12.0818,12.0654,12.0818,5400.0
2008-12-26 15:05:00,14.72,14.73,14.72,14.73,5600.0,12.0818,12.09,12.0818,12.09,5600.0
2008-12-26 15:10:00,14.74,14.76,14.73,14.76,11800.0,12.0982,12.1147,12.09,12.1147,11800.0
2008-12-26 15:15:00,14.77,14.8,14.77,14.79,16400.0,12.1229,12.1475,12.1229,12.1393,16400.0
2008-12-26 15:20:00,14.79,14.8,14.79,14.79,4400.0,12.1393,12.1475,12.1393,12.1393,4400.0
2008-12-26 15:25:00,14.79,14.83,14.79,14.82,9000.0,12.1393,12.1721,12.1393,12.1639,9000.0
2008-12-26 15:30:00,14.82,14.82,14.8,14.8,8000.0,12.1639,12.1639,12.1475,12.1475,8000.0
2008-12-26 15:35:00,14.8,14.81,14.8,14.8,9000.0,12.1475,12.1557,12.1475,12.1475,9000.0
2008-12-26 15:40:00,14.8,14.8,14.79,14.8,11200.0,12.1475,12.1475,12.1393,12.1475,11200.0
2008-12-26 15:45:00,14.8,14.8,14.78,14.8,15600.0,12.1475,12.1475,12.1311,12.1475,15600.0
2008-12-26 15:50:00,14.79,14.8,14.78,14.78,20400.0,12.1393,12.1475,12.1311,12.1311,20400.0
2008-12-26 15:55:00,14.78,14.78,14.74,14.78,59000.0,12.1311,12.1311,12.0982,12.1311,59000.0
2008-12-29 09:30:00,14.79,14.79,14.63,14.63,20000.0,12.1393,12.1393,12.008,12.008,20000.0
2008-12-29 09:35:00,14.65,14.78,14.65,14.71,5200.0,12.0244,12.1311,12.0244,12.0736,5200.0
2008-12-29 09:40:00,14.68,14.74,14.67,14.74,12600.0,12.049,12.0982,12.0408,12.0982,12600.0
2008-12-29 09:45:00,14.7,14.77,14.7,14.75,27800.0,12.0654,12.1229,12.0654,12.1064,27800.0
2008-12-29 09:50:00,14.77,14.77,14.68,14.68,7800.0,12.1229,12.1229,12.049,12.049,7800.0
2008-12-29 09:55:00,14.68,14.68,14.63,14.65,7000.0,12.049,12.049,12.008,12.0244,7000.0
2008-12-29 10:00:00,14.64,14.69,14.64,14.69,4200.0,12.0162,12.0572,12.0162,12.0572,4200.0
2008-12-29 10:05:00,14.68,14.7,14.68,14.7,18600.0,12.049,12.0654,12.049,12.0654,18600.0
2008-12-29 10:10:00,14.69,14.7,14.68,14.68,6800.0,12.0572,12.0654,12.049,12.049,6800.0
2008-12-29 10:15:00,14.68,14.69,14.63,14.65,7600.0,12.049,12.0572,12.008,12.0244,7600.0
2008-12-29 10:20:00,14.64,14.64,14.59,14.6,14400.0,12.0162,12.0162,11.9751,11.9833,14400.0
2008-12-29 10:25:00,14.61,14.63,14.58,14.63,16200.0,11.9915,12.008,11.9669,12.008,16200.0
2008-12-29 10:30:00,14.6,14.64,14.6,14.62,17000.0,11.9833,12.0162,11.9833,11.9997,17000.0
2008-12-29 10:35:00,14.61,14.63,14.6,14.61,14400.0,11.9915,12.008,11.9833,11.9915,14400.0
2008-12-29 10:40:00,14.61,14.65,14.58,14.6,58000.0,11.9915,12.0244,11.9669,11.9833,58000.0
2008-12-29 10:45:00,14.6,14.66,14.53,14.53,102000.0,11.9833,12.0326,11.9259,11.9259,102000.0
2008-12-29 10:50:00,14.53,14.55,14.53,14.55,5400.0,11.9259,11.9423,11.9259,11.9423,5400.0
2008-12-29 10:55:00,14.55,14.56,14.53,14.54,7200.0,11.9423,11.9505,11.9259,11.9341,7200.0
2008-12-29 11:00:00,14.54,14.54,14.51,14.52,21600.0,11.9341,11.9341,11.9095,11.9177,21600.0
2008-12-29 11:05:00,14.52,14.54,14.5,14.51,9200.0,11.9177,11.9341,11.9013,11.9095,9200.0
2008-12-29 11:10:00,14.51,14.53,14.49,14.51,33600.0,11.9095,11.9259,11.893,11.9095,33600.0
2008-12-29 11:15:00,14.49,14.55,14.49,14.55,57600.0,11.893,11.9423,11.893,11.9423,57600.0
2008-12-29 11:20:00,14.53,14.54,14.52,14.52,4000.0,11.9259,11.9341,11.9177,11.9177,4000.0
2008-12-29 11:25:00,14.53,14.55,14.52,14.54,13400.0,11.9259,11.9423,11.9177,11.9341,13400.0
2008-12-29 11:30:00,14.54,14.55,14.54,14.55,3000.0,11.9341,11.9423,11.9341,11.9423,3000.0
2008-12-29 11:35:00,14.56,14.56,14.55,14.55,6000.0,11.9505,11.9505,11.9423,11.9423,6000.0
2008-12-29 11:40:00,14.55,14.56,14.55,14.56,4200.0,11.9423,11.9505,11.9423,11.9505,4200.0
2008-12-29 11:45:00,14.56,14.56,14.55,14.55,5600.0,11.9505,11.9505,11.9423,11.9423,5600.0
2008-12-29 11:50:00,14.55,14.57,14.55,14.56,5000.0,11.9423,11.9587,11.9423,11.9505,5000.0
2008-12-29 11:55:00,14.56,14.59,14.56,14.59,12200.0,11.9505,11.9751,11.9505,11.9751,12200.0
2008-12-29 12:00:00,14.58,14.63,14.58,14.62,15200.0,11.9669,12.008,11.9669,11.9997,15200.0
2008-12-29 12:05:00,14.62,14.65,14.62,14.62,21000.0,11.9997,12.0244,11.9997,11.9997,21000.0
2008-12-29 12:10:00,14.63,14.63,14.62,14.63,3600.0,12.008,12.008,11.9997,12.008,3600.0
2008-12-29 12:15:00,14.63,14.63,14.62,14.63,11600.0,12.008,12.008,11.9997,12.008,11600.0
2008-12-29 12:20:00,14.62,14.62,14.62,14.62,2400.0,11.9997,11.9997,11.9997,11.9997,2400.0
2008-12-29 12:25:00,14.61,14.62,14.61,14.62,3400.0,11.9915,11.9997,11.9915,11.9997,3400.0
2008-12-29 12:30:00,14.62,14.62,14.6,14.61,1800.0,11.9997,11.9997,11.9833,11.9915,1800.0
2008-12-29 12:35:00,14.61,14.62,14.6,14.61,4200.0,11.9915,11.9997,11.9833,11.9915,4200.0
2008-12-29 12:40:00,14.62,14.62,14.53,14.53,186400.0,11.9997,11.9997,11.9259,11.9259,186400.0
2008-12-29 12:45:00,14.53,14.55,14.49,14.54,84800.0,11.9259,11.9423,11.893,11.9341,84800.0
2008-12-29 12:50:00,14.54,14.55,14.51,14.55,30200.0,11.9341,11.9423,11.9095,11.9423,30200.0
2008-12-29 12:55:00,14.55,14.55,14.53,14.54,4000.0,11.9423,11.9423,11.9259,11.9341,4000.0
2008-12-29 13:00:00,14.52,14.52,14.49,14.52,6000.0,11.9177,11.9177,11.893,11.9177,6000.0
2008-12-29 13:05:00,14.52,14.53,14.52,14.52,7000.0,11.9177,11.9259,11.9177,11.9177,7000.0
2008-12-29 13:10:00,14.52,14.53,14.51,14.52,3200.0,11.9177,11.9259,11.9095,11.9177,3200.0
2008-12-29 13:15:00,14.51,14.52,14.51,14.51,5400.0,11.9095,11.9177,11.9095,11.9095,5400.0
2008-12-29 13:20:00,14.5,14.51,14.5,14.51,3400.0,11.9013,11.9095,11.9013,11.9095,3400.0
2008-12-29 13:25:00,14.52,14.52,14.51,14.51,3000.0,11.9177,11.9177,11.9095,11.9095,3000.0
2008-12-29 13:30:00,14.52,14.53,14.52,14.53,4800.0,11.9177,11.9259,11.9177,11.9259,4800.0
2008-12-29 13:35:00,14.52,14.54,14.51,14.54,7400.0,11.9177,11.9341,11.9095,11.9341,7400.0
2008-12-29 13:40:00,14.55,14.57,14.54,14.55,13600.0,11.9423,11.9587,11.9341,11.9423,13600.0
2008-12-29 13:45:00,14.55,14.58,14.55,14.58,8200.0,11.9423,11.9669,11.9423,11.9669,8200.0
2008-12-29 13:50:00,14.58,14.59,14.56,14.56,20600.0,11.9669,11.9751,11.9505,11.9505,20600.0
2008-12-29 13:55:00,14.57,14.59,14.56,14.58,22600.0,11.9587,11.9751,11.9505,11.9669,22600.0
2008-12-29 14:00:00,14.58,14.58,14.55,14.56,20000.0,11.9669,11.9669,11.9423,11.9505,20000.0
2008-12-29 14:05:00,14.56,14.56,14.54,14.55,8400.0,11.9505,11.9505,11.9341,11.9423,8400.0
2008-12-29 14:10:00,14.55,14.55,14.52,14.52,7400.0,11.9423,11.9423,11.9177,11.9177,7400.0
2008-12-29 14:15:00,14.5,14.52,14.49,14.52,8400.0,11.9013,11.9177,11.893,11.9177,8400.0
2008-12-29 14:20:00,14.52,14.55,14.52,14.55,6600.0,11.9177,11.9423,11.9177,11.9423,6600.0
2008-12-29 14:25:00,14.55,14.57,14.52,14.56,58400.0,11.9423,11.9587,11.9177,11.9505,58400.0
2008-12-29 14:30:00,14.57,14.57,14.54,14.54,12600.0,11.9587,11.9587,11.9341,11.9341,12600.0
2008-12-29 14:35:00,14.54,14.55,14.52,14.54,13200.0,11.9341,11.9423,11.9177,11.9341,13200.0
2008-12-29 14:40:00,14.54,14.55,14.53,14.54,15000.0,11.9341,11.9423,11.9259,11.9341,15000.0
2008-12-29 14:45:00,14.54,14.55,14.54,14.54,7400.0,11.9341,11.9423,11.9341,11.9341,7400.0
2008-12-29 14:50:00,14.53,14.54,14.53,14.54,3200.0,11.9259,11.9341,11.9259,11.9341,3200.0
2008-12-29 14:55:00,14.54,14.61,14.54,14.58,36400.0,11.9341,11.9915,11.9341,11.9669,36400.0
2008-12-29 15:00:00,14.58,14.61,14.58,14.61,12600.0,11.9669,11.9915,11.9669,11.9915,12600.0
2008-12-29 15:05:00,14.61,14.67,14.61,14.65,25800.0,11.9915,12.0408,11.9915,12.0244,25800.0
2008-12-29 15:10:00,14.66,14.66,14.64,14.65,14400.0,12.0326,12.0326,12.0162,12.0244,14400.0
2008-12-29 15:15:00,14.65,14.66,14.59,14.61,18800.0,12.0244,12.0326,11.9751,11.9915,18800.0
2008-12-29 15:20:00,14.61,14.65,14.61,14.65,22600.0,11.9915,12.0244,11.9915,12.0244,22600.0
2008-12-29 15:25:00,14.65,14.65,14.63,14.65,19000.0,12.0244,12.0244,12.008,12.0244,19000.0
2008-12-29 15:30:00,14.64,14.68,14.63,14.64,30200.0,12.0162,12.049,12.008,12.0162,30200.0
2008-12-29 15:35:00,14.63,14.65,14.6,14.62,26800.0,12.008,12.0244,11.9833,11.9997,26800.0
2008-12-29 15:40:00,14.62,14.71,14.62,14.71,45600.0,11.9997,12.0736,11.9997,12.0736,45600.0
2008-12-29 15:45:00,14.71,14.72,14.7,14.72,37800.0,12.0736,12.0818,12.0654,12.0818,37800.0
2008-12-29 15:50:00,14.71,14.72,14.68,14.69,38000.0,12.0736,12.0818,12.049,12.0572,38000.0
2008-12-29 15:55:00,14.69,14.73,14.69,14.73,83400.0,12.0572,12.09,12.0572,12.09,83400.0
2008-12-30 09:30:00,14.76,14.99,14.76,14.94,32200.0,12.1147,12.3034,12.1147,12.2624,32200.0
2008-12-30 09:35:00,14.97,14.99,14.94,14.99,28000.0,12.287,12.3034,12.2624,12.3034,28000.0
2008-12-30 09:40:00,14.99,15.06,14.99,15.01,21400.0,12.3034,12.3609,12.3034,12.3198,21400.0
2008-12-30 09:45:00,15.03,15.06,15.03,15.03,9600.0,12.3363,12.3609,12.3363,12.3363,9600.0
2008-12-30 09:50:00,15.03,15.04,14.98,14.99,18600.0,12.3363,12.3445,12.2952,12.3034,18600.0
2008-12-30 09:55:00,14.99,14.99,14.9,14.92,32200.0,12.3034,12.3034,12.2296,12.246,32200.0
2008-12-30 10:00:00,14.92,14.92,14.84,14.87,25400.0,12.246,12.246,12.1803,12.2049,25400.0
2008-12-30 10:05:00,14.87,14.89,14.84,14.85,32200.0,12.2049,12.2214,12.1803,12.1885,32200.0
2008-12-30 10:10:00,14.85,14.87,14.84,14.86,18800.0,12.1885,12.2049,12.1803,12.1967,18800.0
2008-12-30 10:15:00,14.86,14.88,14.83,14.87,54200.0,12.1967,12.2131,12.1721,12.2049,54200.0
2008-12-30 10:20:00,14.88,14.88,14.85,14.87,70400.0,12.2131,12.2131,12.1885,12.2049,70400.0
2008-12-30 10:25:00,14.87,14.9,14.87,14.9,12000.0,12.2049,12.2296,12.2049,12.2296,12000.0
2008-12-30 10:30:00,14.9,14.91,14.87,14.88,32000.0,12.2296,12.2378,12.2049,12.2131,32000.0
2008-12-30 10:35:00,14.88,14.89,14.84,14.85,18200.0,12.2131,12.2214,12.1803,12.1885,18200.0
2008-12-30 10:40:00,14.85,14.88,14.85,14.87,15000.0,12.1885,12.2131,12.1885,12.2049,15000.0
2008-12-30 10:45:00,14.88,14.88,14.87,14.88,15600.0,12.2131,12.2131,12.2049,12.2131,15600.0
2008-12-30 10:50:00,14.88,14.88,14.87,14.88,17600.0,12.2131,12.2131,12.2049,12.2131,17600.0
2008-12-30 10:55:00,14.88,14.9,14.87,14.87,28200.0,12.2131,12.2296,12.2049,12.2049,28200.0
2008-12-30 11:00:00,14.87,14.89,14.87,14.88,13600.0,12.2049,12.2214,12.2049,12.2131,13600.0
2008-12-30 11:05:00,14.89,14.89,14.88,14.88,5800.0,12.2214,12.2214,12.2131,12.2131,5800.0
2008-12-30 11:10:00,14.88,14.89,14.86,14.88,7400.0,12.2131,12.2214,12.1967,12.2131,7400.0
2008-12-30 11:15:00,14.88,14.9,14.88,14.88,7600.0,12.2131,12.2296,12.2131,12.2131,7600.0
2008-12-30 11:20:00,14.88,14.89,14.86,14.88,58800.0,12.2131,12.2214,12.1967,12.2131,58800.0
2008-12-30 11:25:00,14.88,14.92,14.88,14.92,26000.0,12.2131,12.246,12.2131,12.246,26000.0
2008-12-30 11:30:00,14.92,14.95,14.92,14.95,28800.0,12.246,12.2706,12.246,12.2706,28800.0
2008-12-30 11:35:00,14.95,14.97,14.92,14.96,13400.0,12.2706,12.287,12.246,12.2788,13400.0
2008-12-30 11:40:00,14.97,15.0,14.96,15.0,11000.0,12.287,12.3116,12.2788,12.3116,11000.0
2008-12-30 11:45:00,15.0,15.03,14.99,15.03,15600.0,12.3116,12.3363,12.3034,12.3363,15600.0
2008-12-30 11:50:00,15.02,15.03,14.99,15.0,20800.0,12.3281,12.3363,12.3034,12.3116,20800.0
2008-12-30 11:55:00,14.99,15.01,14.99,15.0,8200.0,12.3034,12.3198,12.3034,12.3116,8200.0
2008-12-30 12:00:00,15.01,15.03,14.99,15.03,9600.0,12.3198,12.3363,12.3034,12.3363,9600.0
2008-12-30 12:05:00,15.02,15.03,14.98,14.98,18200.0,12.3281,12.3363,12.2952,12.2952,18200.0
2008-12-30 12:10:00,14.99,14.99,14.97,14.99,13400.0,12.3034,12.3034,12.287,12.3034,13400.0
2008-12-30 12:15:00,14.99,15.0,14.99,14.99,12000.0,12.3034,12.3116,12.3034,12.3034,12000.0
2008-12-30 12:20:00,14.99,15.01,14.99,15.0,16400.0,12.3034,12.3198,12.3034,12.3116,16400.0
2008-12-30 12:25:00,14.99,15.01,14.99,15.0,35800.0,12.3034,12.3198,12.3034,12.3116,35800.0
2008-12-30 12:30:00,14.99,15.01,14.99,14.99,4800.0,12.3034,12.3198,12.3034,12.3034,4800.0
2008-12-30 12:35:00,14.99,14.99,14.96,14.97,38800.0,12.3034,12.3034,12.2788,12.287,38800.0
2008-12-30 12:40:00,14.97,14.97,14.9,14.97,47600.0,12.287,12.287,12.2296,12.287,47600.0
2008-12-30 12:45:00,14.98,15.0,14.97,14.98,19200.0,12.2952,12.3116,12.287,12.2952,19200.0
2008-12-30 12:50:00,14.98,15.03,14.98,15.03,28600.0,12.2952,12.3363,12.2952,12.3363,28600.0
2008-12-30 12:55:00,15.03,15.04,15.01,15.02,9600.0,12.3363,12.3445,12.3198,12.3281,9600.0
2008-12-30 13:00:00,15.04,15.04,15.02,15.02,9800.0,12.3445,12.3445,12.3281,12.3281,9800.0
2008-12-30 13:05:00,15.02,15.02,14.99,14.99,5000.0,12.3281,12.3281,12.3034,12.3034,5000.0
2008-12-30 13:10:00,14.99,14.99,14.97,14.99,10800.0,12.3034,12.3034,12.287,12.3034,10800.0
2008-12-30 13:15:00,14.97,15.0,14.97,14.97,17600.0,12.287,12.3116,12.287,12.287,17600.0
2008-12-30 13:20:00,14.98,14.99,14.96,14.97,9000.0,12.2952,12.3034,12.2788,12.287,9000.0
2008-12-30 13:25:00,14.97,15.02,14.97,15.02,28400.0,12.287,12.3281,12.287,12.3281,28400.0
2008-12-30 13:30:00,15.01,15.01,14.97,14.98,5400.0,12.3198,12.3198,12.287,12.2952,5400.0
2008-12-30 13:35:00,14.97,14.97,14.94,14.94,6400.0,12.287,12.287,12.2624,12.2624,6400.0
2008-12-30 13:40:00,14.94,14.95,14.92,14.94,6800.0,12.2624,12.2706,12.246,12.2624,6800.0
2008-12-30 13:45:00,14.95,14.97,14.94,14.97,12400.0,12.2706,12.287,12.2624,12.287,12400.0
2008-12-30 13:50:00,14.99,15.01,14.97,15.0,20000.0,12.3034,12.3198,12.287,12.3116,20000.0
2008-12-30 13:55:00,15.01,15.04,15.01,15.02,40400.0,12.3198,12.3445,12.3198,12.3281,40400.0
2008-12-30 14:00:00,15.02,15.05,15.0,15.04,36000.0,12.3281,12.3527,12.3116,12.3445,36000.0
2008-12-30 14:05:00,15.04,15.06,15.03,15.05,23200.0,12.3445,12.3609,12.3363,12.3527,23200.0
2008-12-30 14:10:00,15.05,15.08,15.02,15.05,28800.0,12.3527,12.3773,12.3281,12.3527,28800.0
2008-12-30 14:15:00,15.05,15.1,15.05,15.07,23600.0,12.3527,12.3937,12.3527,12.3691,23600.0
2008-12-30 14:20:00,15.08,15.1,15.06,15.09,18600.0,12.3773,12.3937,12.3609,12.3855,18600.0
2008-12-30 14:25:00,15.08,15.14,15.08,15.13,37600.0,12.3773,12.4266,12.3773,12.4183,37600.0
2008-12-30 14:30:00,15.13,15.13,15.08,15.08,20600.0,12.4183,12.4183,12.3773,12.3773,20600.0
2008-12-30 14:35:00,15.08,15.11,15.08,15.1,20400.0,12.3773,12.4019,12.3773,12.3937,20400.0
2008-12-30 14:40:00,15.1,15.12,15.09,15.12,41800.0,12.3937,12.4101,12.3855,12.4101,41800.0
2008-12-30 14:45:00,15.12,15.13,15.09,15.11,21600.0,12.4101,12.4183,12.3855,12.4019,21600.0
2008-12-30 14:50:00,15.1,15.1,15.09,15.1,16400.0,12.3937,12.3937,12.3855,12.3937,16400.0
2008-12-30 14:55:00,15.09,15.1,15.04,15.05,22200.0,12.3855,12.3937,12.3445,12.3527,22200.0
2008-12-30 15:00:00,15.05,15.09,15.05,15.07,35800.0,12.3527,12.3855,12.3527,12.3691,35800.0
2008-12-30 15:05:00,15.07,15.07,15.03,15.03,27600.0,12.3691,12.3691,12.3363,12.3363,27600.0
2008-12-30 15:10:00,15.03,15.04,15.02,15.03,30800.0,12.3363,12.3445,12.3281,12.3363,30800.0
2008-12-30 15:15:00,15.03,15.05,15.01,15.05,26800.0,12.3363,12.3527,12.3198,12.3527,26800.0
2008-12-30 15:20:00,15.05,15.06,15.03,15.04,39800.0,12.3527,12.3609,12.3363,12.3445,39800.0
2008-12-30 15:25:00,15.04,15.12,15.04,15.11,59800.0,12.3445,12.4101,12.3445,12.4019,59800.0
2008-12-30 15:30:00,15.11,15.12,15.1,15.11,57600.0,12.4019,12.4101,12.3937,12.4019,57600.0
2008-12-30 15:35:00,15.1,15.11,15.08,15.11,43600.0,12.3937,12.4019,12.3773,12.4019,43600.0
2008-12-30 15:40:00,15.11,15.17,15.09,15.17,82400.0,12.4019,12.4512,12.3855,12.4512,82400.0
2008-12-30 15:45:00,15.17,15.18,15.1,15.13,91800.0,12.4512,12.4594,12.3937,12.4183,91800.0
2008-12-30 15:50:00,15.14,15.18,15.14,15.17,56200.0,12.4266,12.4594,12.4266,12.4512,56200.0
2008-12-30 15:55:00,15.17,15.21,15.15,15.18,129600.0,12.4512,12.484,12.4348,12.4594,129600.0
2008-12-31 09:30:00,15.18,15.2,15.08,15.1,26000.0,12.4594,12.4758,12.3773,12.3937,26000.0
2008-12-31 09:35:00,15.15,15.28,15.13,15.2,13600.0,12.4348,12.5415,12.4183,12.4758,13600.0
2008-12-31 09:40:00,15.21,15.35,15.21,15.33,12600.0,12.484,12.5989,12.484,12.5825,12600.0
2008-12-31 09:45:00,15.31,15.33,15.2,15.22,20400.0,12.5661,12.5825,12.4758,12.4922,20400.0
2008-12-31 09:50:00,15.22,15.33,15.22,15.3,22200.0,12.4922,12.5825,12.4922,12.5579,22200.0
2008-12-31 09:55:00,15.31,15.35,15.29,15.34,14600.0,12.5661,12.5989,12.5497,12.5907,14600.0
2008-12-31 10:00:00,15.34,15.39,15.34,15.38,18400.0,12.5907,12.6317,12.5907,12.6235,18400.0
2008-12-31 10:05:00,15.38,15.38,15.33,15.34,16200.0,12.6235,12.6235,12.5825,12.5907,16200.0
2008-12-31 10:10:00,15.34,15.34,15.31,15.33,9600.0,12.5907,12.5907,12.5661,12.5825,9600.0
2008-12-31 10:15:00,15.34,15.37,15.33,15.36,14400.0,12.5907,12.6153,12.5825,12.6071,14400.0
2008-12-31 10:20:00,15.36,15.37,15.34,15.35,9400.0,12.6071,12.6153,12.5907,12.5989,9400.0
2008-12-31 10:25:00,15.33,15.33,15.31,15.31,16400.0,12.5825,12.5825,12.5661,12.5661,16400.0
2008-12-31 10:30:00,15.31,15.35,15.31,15.32,26800.0,12.5661,12.5989,12.5661,12.5743,26800.0
2008-12-31 10:35:00,15.31,15.34,15.3,15.3,18800.0,12.5661,12.5907,12.5579,12.5579,18800.0
2008-12-31 10:40:00,15.3,15.34,15.3,15.33,9600.0,12.5579,12.5907,12.5579,12.5825,9600.0
2008-12-31 10:45:00,15.33,15.37,15.33,15.35,14000.0,12.5825,12.6153,12.5825,12.5989,14000.0
2008-12-31 10:50:00,15.35,15.36,15.33,15.35,9800.0,12.5989,12.6071,12.5825,12.5989,9800.0
2008-12-31 10:55:00,15.35,15.38,15.35,15.38,14800.0,12.5989,12.6235,12.5989,12.6235,14800.0
2008-12-31 11:00:00,15.37,15.38,15.35,15.36,11800.0,12.6153,12.6235,12.5989,12.6071,11800.0
2008-12-31 11:05:00,15.36,15.38,15.35,15.38,25400.0,12.6071,12.6235,12.5989,12.6235,25400.0
2008-12-31 11:10:00,15.38,15.38,15.37,15.38,7400.0,12.6235,12.6235,12.6153,12.6235,7400.0
2008-12-31 11:15:00,15.38,15.41,15.37,15.41,9000.0,12.6235,12.6482,12.6153,12.6482,9000.0
2008-12-31 11:20:00,15.4,15.44,15.39,15.44,22200.0,12.64,12.6728,12.6317,12.6728,22200.0
2008-12-31 11:25:00,15.44,15.45,15.42,15.43,16200.0,12.6728,12.681,12.6564,12.6646,16200.0
2008-12-31 11:30:00,15.43,15.46,15.43,15.46,12600.0,12.6646,12.6892,12.6646,12.6892,12600.0
2008-12-31 11:35:00,15.46,15.48,15.45,15.46,13000.0,12.6892,12.7056,12.681,12.6892,13000.0
2008-12-31 11:40:00,15.46,15.49,15.45,15.46,17800.0,12.6892,12.7138,12.681,12.6892,17800.0
2008-12-31 11:45:00,15.46,15.5,15.44,15.46,17400.0,12.6892,12.722,12.6728,12.6892,17400.0
2008-12-31 11:50:00,15.46,15.48,15.45,15.47,19000.0,12.6892,12.7056,12.681,12.6974,19000.0
2008-12-31 11:55:00,15.46,15.48,15.46,15.47,4400.0,12.6892,12.7056,12.6892,12.6974,4400.0
2008-12-31 12:00:00,15.46,15.47,15.45,15.45,10800.0,12.6892,12.6974,12.681,12.681,10800.0
2008-12-31 12:05:00,15.45,15.46,15.37,15.38,47800.0,12.681,12.6892,12.6153,12.6235,47800.0
2008-12-31 12:10:00,15.38,15.38,15.37,15.37,3000.0,12.6235,12.6235,12.6153,12.6153,3000.0
2008-12-31 12:15:00,15.37,15.4,15.34,15.36,65600.0,12.6153,12.64,12.5907,12.6071,65600.0
2008-12-31 12:20:00,15.36,15.39,15.34,15.38,30600.0,12.6071,12.6317,12.5907,12.6235,30600.0
2008-12-31 12:25:00,15.38,15.44,15.38,15.42,13000.0,12.6235,12.6728,12.6235,12.6564,13000.0
2008-12-31 12:30:00,15.42,15.45,15.4,15.41,40000.0,12.6564,12.681,12.64,12.6482,40000.0
2008-12-31 12:35:00,15.4,15.45,15.4,15.41,40200.0,12.64,12.681,12.64,12.6482,40200.0
2008-12-31 12:40:00,15.42,15.43,15.41,15.43,2000.0,12.6564,12.6646,12.6482,12.6646,2000.0
2008-12-31 12:45:00,15.43,15.49,15.43,15.49,42000.0,12.6646,12.7138,12.6646,12.7138,42000.0
2008-12-31 12:50:00,15.49,15.49,15.45,15.45,12400.0,12.7138,12.7138,12.681,12.681,12400.0
2008-12-31 12:55:00,15.45,15.47,15.45,15.47,5400.0,12.681,12.6974,12.681,12.6974,5400.0
2008-12-31 13:00:00,15.47,15.47,15.45,15.45,5400.0,12.6974,12.6974,12.681,12.681,5400.0
2008-12-31 13:05:00,15.45,15.45,15.42,15.44,7200.0,12.681,12.681,12.6564,12.6728,7200.0
2008-12-31 13:10:00,15.42,15.43,15.38,15.4,5200.0,12.6564,12.6646,12.6235,12.64,5200.0
2008-12-31 13:15:00,15.38,15.44,15.38,15.43,11600.0,12.6235,12.6728,12.6235,12.6646,11600.0
2008-12-31 13:20:00,15.43,15.44,15.38,15.38,10000.0,12.6646,12.6728,12.6235,12.6235,10000.0
2008-12-31 13:25:00,15.38,15.41,15.38,15.4,8200.0,12.6235,12.6482,12.6235,12.64,8200.0
2008-12-31 13:30:00,15.42,15.42,15.4,15.4,6000.0,12.6564,12.6564,12.64,12.64,6000.0
2008-12-31 13:35:00,15.4,15.42,15.39,15.42,5000.0,12.64,12.6564,12.6317,12.6564,5000.0
2008-12-31 13:40:00,15.42,15.43,15.42,15.43,3800.0,12.6564,12.6646,12.6564,12.6646,3800.0
2008-12-31 13:45:00,15.42,15.44,15.42,15.43,8000.0,12.6564,12.6728,12.6564,12.6646,8000.0
2008-12-31 13:50:00,15.44,15.44,15.42,15.44,5000.0,12.6728,12.6728,12.6564,12.6728,5000.0
2008-12-31 13:55:00,15.44,15.49,15.43,15.48,9400.0,12.6728,12.7138,12.6646,12.7056,9400.0
2008-12-31 14:00:00,15.47,15.54,15.47,15.53,17400.0,12.6974,12.7549,12.6974,12.7467,17400.0
2008-12-31 14:05:00,15.54,15.55,15.51,15.52,11800.0,12.7549,12.7631,12.7302,12.7384,11800.0
2008-12-31 14:10:00,15.52,15.52,15.49,15.5,8200.0,12.7384,12.7384,12.7138,12.722,8200.0
2008-12-31 14:15:00,15.49,15.51,15.47,15.48,7400.0,12.7138,12.7302,12.6974,12.7056,7400.0
2008-12-31 14:20:00,15.49,15.49,15.48,15.49,6400.0,12.7138,12.7138,12.7056,12.7138,6400.0
2008-12-31 14:25:00,15.49,15.49,15.47,15.48,6800.0,12.7138,12.7138,12.6974,12.7056,6800.0
2008-12-31 14:30:00,15.49,15.5,15.47,15.49,15000.0,12.7138,12.722,12.6974,12.7138,15000.0
2008-12-31 14:35:00,15.49,15.49,15.44,15.47,27600.0,12.7138,12.7138,12.6728,12.6974,27600.0
2008-12-31 14:40:00,15.47,15.49,15.47,15.48,12200.0,12.6974,12.7138,12.6974,12.7056,12200.0
2008-12-31 14:45:00,15.49,15.49,15.46,15.47,16000.0,12.7138,12.7138,12.6892,12.6974,16000.0
2008-12-31 14:50:00,15.47,15.47,15.44,15.46,12200.0,12.6974,12.6974,12.6728,12.6892,12200.0
2008-12-31 14:55:00,15.46,15.46,15.44,15.44,5000.0,12.6892,12.6892,12.6728,12.6728,5000.0
2008-12-31 15:00:00,15.45,15.52,15.44,15.49,38600.0,12.681,12.7384,12.6728,12.7138,38600.0
2008-12-31 15:05:00,15.49,15.53,15.46,15.49,54200.0,12.7138,12.7467,12.6892,12.7138,54200.0
2008-12-31 15:10:00,15.47,15.49,15.45,15.45,45800.0,12.6974,12.7138,12.681,12.681,45800.0
2008-12-31 15:15:00,15.45,15.45,15.36,15.41,99600.0,12.681,12.681,12.6071,12.6482,99600.0
2008-12-31 15:20:00,15.42,15.47,15.42,15.46,36600.0,12.6564,12.6974,12.6564,12.6892,36600.0
2008-12-31 15:25:00,15.47,15.48,15.4,15.48,38400.0,12.6974,12.7056,12.64,12.7056,38400.0
2008-12-31 15:30:00,15.47,15.49,15.44,15.49,48000.0,12.6974,12.7138,12.6728,12.7138,48000.0
2008-12-31 15:35:00,15.49,15.53,15.49,15.51,73800.0,12.7138,12.7467,12.7138,12.7302,73800.0
2008-12-31 15:40:00,15.51,15.55,15.49,15.49,100000.0,12.7302,12.7631,12.7138,12.7138,100000.0
2008-12-31 15:45:00,15.51,15.51,15.41,15.47,141600.0,12.7302,12.7302,12.6482,12.6974,141600.0
2008-12-31 15:50:00,15.47,15.53,15.46,15.53,109600.0,12.6974,12.7467,12.6892,12.7467,109600.0
2008-12-31 15:55:00,15.53,15.56,15.47,15.48,151200.0,12.7467,12.7713,12.6974,12.7056,151200.0
2009-01-02 09:30:00,15.76,15.76,15.55,15.69,1600.0,12.9354,12.9354,12.7631,12.878,1600.0
2009-01-02 09:35:00,15.56,15.74,15.56,15.72,50000.0,12.7713,12.919,12.7713,12.9026,50000.0
2009-01-02 09:40:00,15.72,15.85,15.7,15.83,58400.0,12.9026,13.0093,12.8862,12.9929,58400.0
2009-01-02 09:45:00,15.83,15.88,15.81,15.83,40800.0,12.9929,13.0339,12.9765,12.9929,40800.0
2009-01-02 09:50:00,15.81,15.83,15.72,15.75,71400.0,12.9765,12.9929,12.9026,12.9272,71400.0
2009-01-02 09:55:00,15.76,15.85,15.75,15.84,32000.0,12.9354,13.0093,12.9272,13.0011,32000.0
2009-01-02 10:00:00,15.84,15.94,15.79,15.93,65800.0,13.0011,13.0832,12.9601,13.075,65800.0
2009-01-02 10:05:00,15.93,16.06,15.9,16.05,130800.0,13.075,13.1817,13.0503,13.1735,130800.0
2009-01-02 10:10:00,16.05,16.11,16.03,16.11,24800.0,13.1735,13.2227,13.157,13.2227,24800.0
2009-01-02 10:15:00,16.11,16.14,16.09,16.13,27600.0,13.2227,13.2473,13.2063,13.2391,27600.0
2009-01-02 10:20:00,16.11,16.14,16.09,16.12,32600.0,13.2227,13.2473,13.2063,13.2309,32600.0
2009-01-02 10:25:00,16.12,16.18,16.11,16.17,40400.0,13.2309,13.2802,13.2227,13.272,40400.0
2009-01-02 10:30:00,16.16,16.21,16.15,16.2,25400.0,13.2637,13.3048,13.2555,13.2966,25400.0
2009-01-02 10:35:00,16.2,16.26,16.16,16.26,98000.0,13.2966,13.3458,13.2637,13.3458,98000.0
2009-01-02 10:40:00,16.27,16.29,16.17,16.17,44000.0,13.354,13.3704,13.272,13.272,44000.0
2009-01-02 10:45:00,16.17,16.23,16.13,16.23,48600.0,13.272,13.3212,13.2391,13.3212,48600.0
2009-01-02 10:50:00,16.22,16.32,16.18,16.31,42800.0,13.313,13.3951,13.2802,13.3869,42800.0
2009-01-02 10:55:00,16.32,16.38,16.3,16.38,63200.0,13.3951,13.4443,13.3787,13.4443,63200.0
2009-01-02 11:00:00,16.36,16.42,16.36,16.38,39000.0,13.4279,13.4771,13.4279,13.4443,39000.0
2009-01-02 11:05:00,16.38,16.38,16.28,16.32,30600.0,13.4443,13.4443,13.3622,13.3951,30600.0
2009-01-02 11:10:00,16.31,16.31,16.15,16.18,64400.0,13.3869,13.3869,13.2555,13.2802,64400.0
2009-01-02 11:15:00,16.18,16.2,16.15,16.17,39600.0,13.2802,13.2966,13.2555,13.272,39600.0
2009-01-02 11:20:00,16.18,16.21,16.16,16.16,28000.0,13.2802,13.3048,13.2637,13.2637,28000.0
2009-01-02 11:25:00,16.17,16.25,16.16,16.24,26000.0,13.272,13.3376,13.2637,13.3294,26000.0
2009-01-02 11:30:00,16.23,16.25,16.21,16.24,30800.0,13.3212,13.3376,13.3048,13.3294,30800.0
2009-01-02 11:35:00,16.23,16.25,16.18,16.18,64200.0,13.3212,13.3376,13.2802,13.2802,64200.0
2009-01-02 11:40:00,16.18,16.21,16.13,16.15,68400.0,13.2802,13.3048,13.2391,13.2555,68400.0
2009-01-02 11:45:00,16.15,16.18,16.14,16.15,48600.0,13.2555,13.2802,13.2473,13.2555,48600.0
2009-01-02 11:50:00,16.15,16.17,16.08,16.1,40800.0,13.2555,13.272,13.1981,13.2145,40800.0
2009-01-02 11:55:00,16.1,16.13,16.08,16.11,22800.0,13.2145,13.2391,13.1981,13.2227,22800.0
2009-01-02 12:00:00,16.11,16.11,16.06,16.1,47600.0,13.2227,13.2227,13.1817,13.2145,47600.0
2009-01-02 12:05:00,16.11,16.13,16.1,16.1,12000.0,13.2227,13.2391,13.2145,13.2145,12000.0
2009-01-02 12:10:00,16.11,16.13,16.06,16.06,10800.0,13.2227,13.2391,13.1817,13.1817,10800.0
2009-01-02 12:15:00,16.08,16.1,16.06,16.06,12600.0,13.1981,13.2145,13.1817,13.1817,12600.0
2009-01-02 12:20:00,16.06,16.07,16.05,16.06,30400.0,13.1817,13.1899,13.1735,13.1817,30400.0
2009-01-02 12:25:00,16.07,16.07,16.05,16.06,7600.0,13.1899,13.1899,13.1735,13.1817,7600.0
2009-01-02 12:30:00,16.05,16.11,16.05,16.11,10000.0,13.1735,13.2227,13.1735,13.2227,10000.0
2009-01-02 12:35:00,16.11,16.16,16.11,16.15,16400.0,13.2227,13.2637,13.2227,13.2555,16400.0
2009-01-02 12:40:00,16.15,16.16,16.13,16.16,22200.0,13.2555,13.2637,13.2391,13.2637,22200.0
2009-01-02 12:45:00,16.15,16.16,16.15,16.15,7800.0,13.2555,13.2637,13.2555,13.2555,7800.0
2009-01-02 12:50:00,16.16,16.16,16.1,16.1,16000.0,13.2637,13.2637,13.2145,13.2145,16000.0
2009-01-02 12:55:00,16.1,16.11,16.1,16.1,11400.0,13.2145,13.2227,13.2145,13.2145,11400.0
2009-01-02 13:00:00,16.1,16.14,16.09,16.14,13400.0,13.2145,13.2473,13.2063,13.2473,13400.0
2009-01-02 13:05:00,16.14,16.16,16.13,16.15,27800.0,13.2473,13.2637,13.2391,13.2555,27800.0
2009-01-02 13:10:00,16.14,16.16,16.13,16.14,10400.0,13.2473,13.2637,13.2391,13.2473,10400.0
2009-01-02 13:15:00,16.13,16.14,16.11,16.11,5000.0,13.2391,13.2473,13.2227,13.2227,5000.0
2009-01-02 13:20:00,16.11,16.14,16.09,16.14,27000.0,13.2227,13.2473,13.2063,13.2473,27000.0
2009-01-02 13:25:00,16.13,16.16,16.11,16.14,31200.0,13.2391,13.2637,13.2227,13.2473,31200.0
2009-01-02 13:30:00,16.13,16.15,16.11,16.14,15800.0,13.2391,13.2555,13.2227,13.2473,15800.0
2009-01-02 13:35:00,16.14,16.16,16.13,16.13,14400.0,13.2473,13.2637,13.2391,13.2391,14400.0
2009-01-02 13:40:00,16.13,16.15,16.12,16.12,12800.0,13.2391,13.2555,13.2309,13.2309,12800.0
2009-01-02 13:45:00,16.11,16.17,16.11,16.16,20800.0,13.2227,13.272,13.2227,13.2637,20800.0
2009-01-02 13:50:00,16.17,16.18,16.14,16.14,15000.0,13.272,13.2802,13.2473,13.2473,15000.0
2009-01-02 13:55:00,16.15,16.2,16.15,16.19,31400.0,13.2555,13.2966,13.2555,13.2884,31400.0
2009-01-02 14:00:00,16.2,16.21,16.18,16.21,22400.0,13.2966,13.3048,13.2802,13.3048,22400.0
2009-01-02 14:05:00,16.21,16.23,16.18,16.2,26000.0,13.3048,13.3212,13.2802,13.2966,26000.0
2009-01-02 14:10:00,16.2,16.22,16.18,16.22,14600.0,13.2966,13.313,13.2802,13.313,14600.0
2009-01-02 14:15:00,16.22,16.28,16.22,16.25,28000.0,13.313,13.3622,13.313,13.3376,28000.0
2009-01-02 14:20:00,16.25,16.3,16.25,16.28,24400.0,13.3376,13.3787,13.3376,13.3622,24400.0
2009-01-02 14:25:00,16.27,16.3,16.25,16.28,18800.0,13.354,13.3787,13.3376,13.3622,18800.0
2009-01-02 14:30:00,16.28,16.33,16.28,16.3,22400.0,13.3622,13.4033,13.3622,13.3787,22400.0
2009-01-02 14:35:00,16.3,16.33,16.3,16.32,16400.0,13.3787,13.4033,13.3787,13.3951,16400.0
2009-01-02 14:40:00,16.33,16.36,16.33,16.34,36600.0,13.4033,13.4279,13.4033,13.4115,36600.0
2009-01-02 14:45:00,16.34,16.35,16.34,16.34,30000.0,13.4115,13.4197,13.4115,13.4115,30000.0
2009-01-02 14:50:00,16.34,16.35,16.34,16.35,28600.0,13.4115,13.4197,13.4115,13.4197,28600.0
2009-01-02 14:55:00,16.35,16.35,16.34,16.34,13600.0,13.4197,13.4197,13.4115,13.4115,13600.0
2009-01-02 15:00:00,16.34,16.36,16.34,16.35,32000.0,13.4115,13.4279,13.4115,13.4197,32000.0
2009-01-02 15:05:00,16.35,16.36,16.3,16.3,59600.0,13.4197,13.4279,13.3787,13.3787,59600.0
2009-01-02 15:10:00,16.31,16.31,16.27,16.28,23000.0,13.3869,13.3869,13.354,13.3622,23000.0
2009-01-02 15:15:00,16.28,16.29,16.25,16.28,30000.0,13.3622,13.3704,13.3376,13.3622,30000.0
2009-01-02 15:20:00,16.27,16.28,16.23,16.25,38200.0,13.354,13.3622,13.3212,13.3376,38200.0
2009-01-02 15:25:00,16.25,16.32,16.25,16.32,16400.0,13.3376,13.3951,13.3376,13.3951,16400.0
2009-01-02 15:30:00,16.31,16.33,16.27,16.27,33800.0,13.3869,13.4033,13.354,13.354,33800.0
2009-01-02 15:35:00,16.28,16.28,16.24,16.27,28600.0,13.3622,13.3622,13.3294,13.354,28600.0
2009-01-02 15:40:00,16.27,16.32,16.27,16.29,48600.0,13.354,13.3951,13.354,13.3704,48600.0
2009-01-02 15:45:00,16.29,16.33,16.29,16.31,73600.0,13.3704,13.4033,13.3704,13.3869,73600.0
2009-01-02 15:50:00,16.31,16.36,16.3,16.34,81000.0,13.3869,13.4279,13.3787,13.4115,81000.0
2009-01-02 15:55:00,16.34,16.36,16.3,16.31,140800.0,13.4115,13.4279,13.3787,13.3869,140800.0
2009-01-05 09:30:00,16.0,16.11,16.0,16.04,26400.0,13.1324,13.2227,13.1324,13.1652,26400.0
2009-01-05 09:35:00,16.06,16.14,15.81,15.84,102200.0,13.1817,13.2473,12.9765,13.0011,102200.0
2009-01-05 09:40:00,15.81,15.94,15.79,15.86,56600.0,12.9765,13.0832,12.9601,13.0175,56600.0
2009-01-05 09:45:00,15.87,15.9,15.81,15.88,46600.0,13.0257,13.0503,12.9765,13.0339,46600.0
2009-01-05 09:50:00,15.88,15.88,15.77,15.8,35800.0,13.0339,13.0339,12.9436,12.9683,35800.0
2009-01-05 09:55:00,15.79,15.85,15.78,15.78,43800.0,12.9601,13.0093,12.9518,12.9518,43800.0
2009-01-05 10:00:00,15.79,15.8,15.77,15.78,60000.0,12.9601,12.9683,12.9436,12.9518,60000.0
2009-01-05 10:05:00,15.78,15.83,15.7,15.83,55200.0,12.9518,12.9929,12.8862,12.9929,55200.0
2009-01-05 10:10:00,15.83,15.83,15.74,15.75,29200.0,12.9929,12.9929,12.919,12.9272,29200.0
2009-01-05 10:15:00,15.75,15.76,15.7,15.7,42800.0,12.9272,12.9354,12.8862,12.8862,42800.0
2009-01-05 10:20:00,15.7,15.72,15.69,15.71,60600.0,12.8862,12.9026,12.878,12.8944,60600.0
2009-01-05 10:25:00,15.71,15.77,15.71,15.74,37400.0,12.8944,12.9436,12.8944,12.919,37400.0
2009-01-05 10:30:00,15.74,15.74,15.7,15.72,38200.0,12.919,12.919,12.8862,12.9026,38200.0
2009-01-05 10:35:00,15.72,15.72,15.67,15.68,27200.0,12.9026,12.9026,12.8616,12.8698,27200.0
2009-01-05 10:40:00,15.68,15.72,15.68,15.7,40200.0,12.8698,12.9026,12.8698,12.8862,40200.0
2009-01-05 10:45:00,15.7,15.74,15.67,15.73,81200.0,12.8862,12.919,12.8616,12.9108,81200.0
2009-01-05 10:50:00,15.72,15.76,15.71,15.73,60000.0,12.9026,12.9354,12.8944,12.9108,60000.0
2009-01-05 10:55:00,15.74,15.8,15.74,15.79,21200.0,12.919,12.9683,12.919,12.9601,21200.0
2009-01-05 11:00:00,15.79,15.81,15.75,15.76,26400.0,12.9601,12.9765,12.9272,12.9354,26400.0
2009-01-05 11:05:00,15.76,15.8,15.75,15.8,19200.0,12.9354,12.9683,12.9272,12.9683,19200.0
2009-01-05 11:10:00,15.8,15.81,15.78,15.79,19400.0,12.9683,12.9765,12.9518,12.9601,19400.0
2009-01-05 11:15:00,15.79,15.81,15.75,15.77,44800.0,12.9601,12.9765,12.9272,12.9436,44800.0
2009-01-05 11:20:00,15.76,15.77,15.72,15.74,20200.0,12.9354,12.9436,12.9026,12.919,20200.0
2009-01-05 11:25:00,15.74,15.76,15.71,15.76,26000.0,12.919,12.9354,12.8944,12.9354,26000.0
2009-01-05 11:30:00,15.74,15.76,15.72,15.75,16600.0,12.919,12.9354,12.9026,12.9272,16600.0
2009-01-05 11:35:00,15.74,15.79,15.73,15.79,15600.0,12.919,12.9601,12.9108,12.9601,15600.0
2009-01-05 11:40:00,15.8,15.8,15.76,15.77,22200.0,12.9683,12.9683,12.9354,12.9436,22200.0
2009-01-05 11:45:00,15.78,15.79,15.74,15.76,27000.0,12.9518,12.9601,12.919,12.9354,27000.0
2009-01-05 11:50:00,15.77,15.78,15.75,15.78,18200.0,12.9436,12.9518,12.9272,12.9518,18200.0
2009-01-05 11:55:00,15.79,15.79,15.76,15.76,24400.0,12.9601,12.9601,12.9354,12.9354,24400.0
2009-01-05 12:00:00,15.76,15.77,15.75,15.77,15600.0,12.9354,12.9436,12.9272,12.9436,15600.0
2009-01-05 12:05:00,15.77,15.77,15.75,15.76,16800.0,12.9436,12.9436,12.9272,12.9354,16800.0
2009-01-05 12:10:00,15.76,15.78,15.76,15.78,18800.0,12.9354,12.9518,12.9354,12.9518,18800.0
2009-01-05 12:15:00,15.78,15.84,15.78,15.83,23200.0,12.9518,13.0011,12.9518,12.9929,23200.0
2009-01-05 12:20:00,15.83,15.87,15.83,15.86,39800.0,12.9929,13.0257,12.9929,13.0175,39800.0
2009-01-05 12:25:00,15.86,15.87,15.85,15.86,25200.0,13.0175,13.0257,13.0093,13.0175,25200.0
2009-01-05 12:30:00,15.86,15.88,15.83,15.87,54200.0,13.0175,13.0339,12.9929,13.0257,54200.0
2009-01-05 12:35:00,15.86,15.86,15.81,15.84,26400.0,13.0175,13.0175,12.9765,13.0011,26400.0
2009-01-05 12:40:00,15.84,15.84,15.81,15.81,17400.0,13.0011,13.0011,12.9765,12.9765,17400.0
2009-01-05 12:45:00,15.81,15.84,15.79,15.79,17400.0,12.9765,13.0011,12.9601,12.9601,17400.0
2009-01-05 12:50:00,15.78,15.8,15.76,15.78,27600.0,12.9518,12.9683,12.9354,12.9518,27600.0
2009-01-05 12:55:00,15.78,15.8,15.76,15.8,18400.0,12.9518,12.9683,12.9354,12.9683,18400.0
2009-01-05 13:00:00,15.8,15.85,15.8,15.84,15800.0,12.9683,13.0093,12.9683,13.0011,15800.0
2009-01-05 13:05:00,15.85,15.85,15.81,15.82,23400.0,13.0093,13.0093,12.9765,12.9847,23400.0
2009-01-05 13:10:00,15.81,15.82,15.79,15.8,15400.0,12.9765,12.9847,12.9601,12.9683,15400.0
2009-01-05 13:15:00,15.8,15.8,15.75,15.78,34000.0,12.9683,12.9683,12.9272,12.9518,34000.0
2009-01-05 13:20:00,15.78,15.83,15.78,15.82,15600.0,12.9518,12.9929,12.9518,12.9847,15600.0
2009-01-05 13:25:00,15.82,15.84,15.78,15.81,17800.0,12.9847,13.0011,12.9518,12.9765,17800.0
2009-01-05 13:30:00,15.79,15.79,15.78,15.78,19000.0,12.9601,12.9601,12.9518,12.9518,19000.0
2009-01-05 13:35:00,15.78,15.78,15.72,15.73,31200.0,12.9518,12.9518,12.9026,12.9108,31200.0
2009-01-05 13:40:00,15.73,15.77,15.7,15.77,26600.0,12.9108,12.9436,12.8862,12.9436,26600.0
2009-01-05 13:45:00,15.77,15.79,15.73,15.74,14800.0,12.9436,12.9601,12.9108,12.919,14800.0
2009-01-05 13:50:00,15.75,15.8,15.74,15.8,25800.0,12.9272,12.9683,12.919,12.9683,25800.0
2009-01-05 13:55:00,15.79,15.84,15.79,15.82,12000.0,12.9601,13.0011,12.9601,12.9847,12000.0
2009-01-05 14:00:00,15.81,15.88,15.81,15.87,113600.0,12.9765,13.0339,12.9765,13.0257,113600.0
2009-01-05 14:05:00,15.87,15.89,15.74,15.74,109400.0,13.0257,13.0421,12.919,12.919,109400.0
2009-01-05 14:10:00,15.74,15.77,15.69,15.71,77400.0,12.919,12.9436,12.878,12.8944,77400.0
2009-01-05 14:15:00,15.71,15.71,15.62,15.65,61400.0,12.8944,12.8944,12.8205,12.8451,61400.0
2009-01-05 14:20:00,15.65,15.68,15.65,15.66,21400.0,12.8451,12.8698,12.8451,12.8534,21400.0
2009-01-05 14:25:00,15.65,15.68,15.65,15.67,26400.0,12.8451,12.8698,12.8451,12.8616,26400.0
2009-01-05 14:30:00,15.65,15.67,15.62,15.66,37200.0,12.8451,12.8616,12.8205,12.8534,37200.0
2009-01-05 14:35:00,15.66,15.67,15.63,15.64,41000.0,12.8534,12.8616,12.8287,12.8369,41000.0
2009-01-05 14:40:00,15.64,15.69,15.63,15.65,47200.0,12.8369,12.878,12.8287,12.8451,47200.0
2009-01-05 14:45:00,15.65,15.65,15.59,15.62,39800.0,12.8451,12.8451,12.7959,12.8205,39800.0
2009-01-05 14:50:00,15.62,15.63,15.58,15.59,23800.0,12.8205,12.8287,12.7877,12.7959,23800.0
2009-01-05 14:55:00,15.59,15.61,15.56,15.58,33200.0,12.7959,12.8123,12.7713,12.7877,33200.0
2009-01-05 15:00:00,15.58,15.6,15.56,15.56,74600.0,12.7877,12.8041,12.7713,12.7713,74600.0
2009-01-05 15:05:00,15.56,15.59,15.49,15.5,131200.0,12.7713,12.7959,12.7138,12.722,131200.0
2009-01-05 15:10:00,15.49,15.51,15.44,15.44,127200.0,12.7138,12.7302,12.6728,12.6728,127200.0
2009-01-05 15:15:00,15.44,15.46,15.39,15.43,89400.0,12.6728,12.6892,12.6317,12.6646,89400.0
2009-01-05 15:20:00,15.43,15.45,15.34,15.38,156400.0,12.6646,12.681,12.5907,12.6235,156400.0
2009-01-05 15:25:00,15.39,15.4,15.34,15.35,89800.0,12.6317,12.64,12.5907,12.5989,89800.0
2009-01-05 15:30:00,15.35,15.43,15.34,15.42,144600.0,12.5989,12.6646,12.5907,12.6564,144600.0
2009-01-05 15:35:00,15.43,15.47,15.39,15.46,123000.0,12.6646,12.6974,12.6317,12.6892,123000.0
2009-01-05 15:40:00,15.45,15.51,15.45,15.49,137800.0,12.681,12.7302,12.681,12.7138,137800.0
2009-01-05 15:45:00,15.49,15.52,15.44,15.46,157200.0,12.7138,12.7384,12.6728,12.6892,157200.0
2009-01-05 15:50:00,15.47,15.49,15.45,15.49,183000.0,12.6974,12.7138,12.681,12.7138,183000.0
2009-01-05 15:55:00,15.49,15.55,15.48,15.54,259400.0,12.7138,12.7631,12.7056,12.7549,259400.0
2009-01-06 09:30:00,15.65,15.85,15.62,15.72,54400.0,12.8451,13.0093,12.8205,12.9026,54400.0
2009-01-06 09:35:00,15.71,15.75,15.68,15.69,79800.0,12.8944,12.9272,12.8698,12.878,79800.0
2009-01-06 09:40:00,15.68,15.75,15.61,15.66,56000.0,12.8698,12.9272,12.8123,12.8534,56000.0
2009-01-06 09:45:00,15.67,15.77,15.65,15.71,86000.0,12.8616,12.9436,12.8451,12.8944,86000.0
2009-01-06 09:50:00,15.7,15.72,15.65,15.69,45200.0,12.8862,12.9026,12.8451,12.878,45200.0
2009-01-06 09:55:00,15.69,15.7,15.59,15.6,89800.0,12.878,12.8862,12.7959,12.8041,89800.0
2009-01-06 10:00:00,15.59,15.64,15.47,15.47,82000.0,12.7959,12.8369,12.6974,12.6974,82000.0
2009-01-06 10:05:00,15.48,15.5,15.43,15.47,37000.0,12.7056,12.722,12.6646,12.6974,37000.0
2009-01-06 10:10:00,15.47,15.47,15.38,15.38,72800.0,12.6974,12.6974,12.6235,12.6235,72800.0
2009-01-06 10:15:00,15.38,15.38,15.3,15.35,48400.0,12.6235,12.6235,12.5579,12.5989,48400.0
2009-01-06 10:20:00,15.35,15.4,15.33,15.37,35600.0,12.5989,12.64,12.5825,12.6153,35600.0
2009-01-06 10:25:00,15.36,15.38,15.29,15.33,29600.0,12.6071,12.6235,12.5497,12.5825,29600.0
2009-01-06 10:30:00,15.33,15.42,15.33,15.4,26800.0,12.5825,12.6564,12.5825,12.64,26800.0
2009-01-06 10:35:00,15.4,15.45,15.4,15.44,12800.0,12.64,12.681,12.64,12.6728,12800.0
2009-01-06 10:40:00,15.45,15.51,15.45,15.51,26000.0,12.681,12.7302,12.681,12.7302,26000.0
2009-01-06 10:45:00,15.5,15.51,15.47,15.47,46400.0,12.722,12.7302,12.6974,12.6974,46400.0
2009-01-06 10:50:00,15.47,15.49,15.45,15.45,55600.0,12.6974,12.7138,12.681,12.681,55600.0
2009-01-06 10:55:00,15.44,15.47,15.4,15.45,85000.0,12.6728,12.6974,12.64,12.681,85000.0
2009-01-06 11:00:00,15.45,15.45,15.38,15.38,37600.0,12.681,12.681,12.6235,12.6235,37600.0
2009-01-06 11:05:00,15.38,15.4,15.35,15.39,39000.0,12.6235,12.64,12.5989,12.6317,39000.0
2009-01-06 11:10:00,15.38,15.42,15.38,15.42,21600.0,12.6235,12.6564,12.6235,12.6564,21600.0
2009-01-06 11:15:00,15.42,15.48,15.41,15.47,34600.0,12.6564,12.7056,12.6482,12.6974,34600.0
2009-01-06 11:20:00,15.47,15.47,15.46,15.47,17200.0,12.6974,12.6974,12.6892,12.6974,17200.0
2009-01-06 11:25:00,15.47,15.49,15.45,15.47,21600.0,12.6974,12.7138,12.681,12.6974,21600.0
2009-01-06 11:30:00,15.47,15.49,15.46,15.47,12200.0,12.6974,12.7138,12.6892,12.6974,12200.0
2009-01-06 11:35:00,15.47,15.5,15.45,15.47,15200.0,12.6974,12.722,12.681,12.6974,15200.0
2009-01-06 11:40:00,15.47,15.5,15.47,15.49,22200.0,12.6974,12.722,12.6974,12.7138,22200.0
2009-01-06 11:45:00,15.49,15.5,15.47,15.49,18400.0,12.7138,12.722,12.6974,12.7138,18400.0
2009-01-06 11:50:00,15.49,15.5,15.45,15.46,17000.0,12.7138,12.722,12.681,12.6892,17000.0
2009-01-06 11:55:00,15.44,15.45,15.36,15.37,51800.0,12.6728,12.681,12.6071,12.6153,51800.0
2009-01-06 12:00:00,15.37,15.37,15.31,15.34,54000.0,12.6153,12.6153,12.5661,12.5907,54000.0
2009-01-06 12:05:00,15.34,15.34,15.28,15.3,103800.0,12.5907,12.5907,12.5415,12.5579,103800.0
2009-01-06 12:10:00,15.3,15.31,15.27,15.28,42000.0,12.5579,12.5661,12.5333,12.5415,42000.0
2009-01-06 12:15:00,15.28,15.28,15.2,15.22,66800.0,12.5415,12.5415,12.4758,12.4922,66800.0
2009-01-06 12:20:00,15.22,15.27,15.22,15.23,33600.0,12.4922,12.5333,12.4922,12.5004,33600.0
2009-01-06 12:25:00,15.23,15.26,15.23,15.25,26600.0,12.5004,12.525,12.5004,12.5168,26600.0
2009-01-06 12:30:00,15.26,15.3,15.25,15.29,19600.0,12.525,12.5579,12.5168,12.5497,19600.0
2009-01-06 12:35:00,15.29,15.33,15.29,15.33,23800.0,12.5497,12.5825,12.5497,12.5825,23800.0
2009-01-06 12:40:00,15.33,15.33,15.3,15.3,31000.0,12.5825,12.5825,12.5579,12.5579,31000.0
2009-01-06 12:45:00,15.29,15.3,15.23,15.26,44400.0,12.5497,12.5579,12.5004,12.525,44400.0
2009-01-06 12:50:00,15.27,15.31,15.27,15.3,21400.0,12.5333,12.5661,12.5333,12.5579,21400.0
2009-01-06 12:55:00,15.3,15.3,15.26,15.28,30400.0,12.5579,12.5579,12.525,12.5415,30400.0
2009-01-06 13:00:00,15.28,15.3,15.26,15.27,28200.0,12.5415,12.5579,12.525,12.5333,28200.0
2009-01-06 13:05:00,15.27,15.31,15.27,15.29,38400.0,12.5333,12.5661,12.5333,12.5497,38400.0
2009-01-06 13:10:00,15.29,15.3,15.27,15.28,39000.0,12.5497,12.5579,12.5333,12.5415,39000.0
2009-01-06 13:15:00,15.28,15.29,15.25,15.25,28400.0,12.5415,12.5497,12.5168,12.5168,28400.0
2009-01-06 13:20:00,15.26,15.32,15.26,15.31,30200.0,12.525,12.5743,12.525,12.5661,30200.0
2009-01-06 13:25:00,15.31,15.35,15.29,15.34,37200.0,12.5661,12.5989,12.5497,12.5907,37200.0
2009-01-06 13:30:00,15.34,15.35,15.3,15.34,33400.0,12.5907,12.5989,12.5579,12.5907,33400.0
2009-01-06 13:35:00,15.34,15.38,15.31,15.34,36800.0,12.5907,12.6235,12.5661,12.5907,36800.0
2009-01-06 13:40:00,15.32,15.34,15.31,15.33,9800.0,12.5743,12.5907,12.5661,12.5825,9800.0
2009-01-06 13:45:00,15.33,15.4,15.32,15.39,27200.0,12.5825,12.64,12.5743,12.6317,27200.0
2009-01-06 13:50:00,15.38,15.42,15.38,15.41,27200.0,12.6235,12.6564,12.6235,12.6482,27200.0
2009-01-06 13:55:00,15.41,15.44,15.4,15.43,37800.0,12.6482,12.6728,12.64,12.6646,37800.0
2009-01-06 14:00:00,15.43,15.45,15.39,15.4,91200.0,12.6646,12.681,12.6317,12.64,91200.0
2009-01-06 14:05:00,15.4,15.49,15.4,15.49,39200.0,12.64,12.7138,12.64,12.7138,39200.0
2009-01-06 14:10:00,15.49,15.54,15.46,15.49,33200.0,12.7138,12.7549,12.6892,12.7138,33200.0
2009-01-06 14:15:00,15.49,15.51,15.48,15.48,86800.0,12.7138,12.7302,12.7056,12.7056,86800.0
2009-01-06 14:20:00,15.49,15.51,15.47,15.5,98000.0,12.7138,12.7302,12.6974,12.722,98000.0
2009-01-06 14:25:00,15.5,15.52,15.48,15.52,55600.0,12.722,12.7384,12.7056,12.7384,55600.0
2009-01-06 14:30:00,15.51,15.55,15.48,15.5,137800.0,12.7302,12.7631,12.7056,12.722,137800.0
2009-01-06 14:35:00,15.5,15.55,15.48,15.51,123600.0,12.722,12.7631,12.7056,12.7302,123600.0
2009-01-06 14:40:00,15.49,15.56,15.49,15.54,64600.0,12.7138,12.7713,12.7138,12.7549,64600.0
2009-01-06 14:45:00,15.54,15.59,15.54,15.57,45400.0,12.7549,12.7959,12.7549,12.7795,45400.0
2009-01-06 14:50:00,15.57,15.6,15.55,15.55,110800.0,12.7795,12.8041,12.7631,12.7631,110800.0
2009-01-06 14:55:00,15.55,15.56,15.54,15.56,42000.0,12.7631,12.7713,12.7549,12.7713,42000.0
2009-01-06 15:00:00,15.57,15.62,15.57,15.6,121600.0,12.7795,12.8205,12.7795,12.8041,121600.0
2009-01-06 15:05:00,15.6,15.61,15.53,15.55,58800.0,12.8041,12.8123,12.7467,12.7631,58800.0
2009-01-06 15:10:00,15.55,15.55,15.49,15.52,47000.0,12.7631,12.7631,12.7138,12.7384,47000.0
2009-01-06 15:15:00,15.51,15.54,15.49,15.49,80600.0,12.7302,12.7549,12.7138,12.7138,80600.0
2009-01-06 15:20:00,15.5,15.53,15.49,15.52,148600.0,12.722,12.7467,12.7138,12.7384,148600.0
2009-01-06 15:25:00,15.51,15.55,15.49,15.5,130600.0,12.7302,12.7631,12.7138,12.722,130600.0
2009-01-06 15:30:00,15.5,15.55,15.49,15.49,61000.0,12.722,12.7631,12.7138,12.7138,61000.0
2009-01-06 15:35:00,15.51,15.54,15.49,15.53,177400.0,12.7302,12.7549,12.7138,12.7467,177400.0
2009-01-06 15:40:00,15.53,15.6,15.52,15.59,154200.0,12.7467,12.8041,12.7384,12.7959,154200.0
2009-01-06 15:45:00,15.59,15.62,15.55,15.58,175000.0,12.7959,12.8205,12.7631,12.7877,175000.0
2009-01-06 15:50:00,15.58,15.61,15.55,15.6,164200.0,12.7877,12.8123,12.7631,12.8041,164200.0
2009-01-06 15:55:00,15.61,15.61,15.55,15.59,188800.0,12.8123,12.8123,12.7631,12.7959,188800.0
2009-01-07 09:30:00,15.26,15.42,15.26,15.42,40200.0,12.525,12.6564,12.525,12.6564,40200.0
2009-01-07 09:35:00,15.42,15.42,15.23,15.28,40400.0,12.6564,12.6564,12.5004,12.5415,40400.0
2009-01-07 09:40:00,15.28,15.4,15.24,15.37,38000.0,12.5415,12.64,12.5086,12.6153,38000.0
2009-01-07 09:45:00,15.37,15.43,15.35,15.4,21600.0,12.6153,12.6646,12.5989,12.64,21600.0
2009-01-07 09:50:00,15.4,15.49,15.4,15.49,31000.0,12.64,12.7138,12.64,12.7138,31000.0
2009-01-07 09:55:00,15.49,15.49,15.41,15.43,46400.0,12.7138,12.7138,12.6482,12.6646,46400.0
2009-01-07 10:00:00,15.43,15.44,15.4,15.43,29600.0,12.6646,12.6728,12.64,12.6646,29600.0
2009-01-07 10:05:00,15.42,15.42,15.36,15.4,80200.0,12.6564,12.6564,12.6071,12.64,80200.0
2009-01-07 10:10:00,15.4,15.41,15.33,15.36,89000.0,12.64,12.6482,12.5825,12.6071,89000.0
2009-01-07 10:15:00,15.37,15.42,15.33,15.41,86400.0,12.6153,12.6564,12.5825,12.6482,86400.0
2009-01-07 10:20:00,15.38,15.41,15.37,15.37,34000.0,12.6235,12.6482,12.6153,12.6153,34000.0
2009-01-07 10:25:00,15.37,15.4,15.35,15.37,52200.0,12.6153,12.64,12.5989,12.6153,52200.0
2009-01-07 10:30:00,15.36,15.38,15.31,15.35,50400.0,12.6071,12.6235,12.5661,12.5989,50400.0
2009-01-07 10:35:00,15.35,15.37,15.32,15.35,35600.0,12.5989,12.6153,12.5743,12.5989,35600.0
2009-01-07 10:40:00,15.34,15.37,15.34,15.36,54200.0,12.5907,12.6153,12.5907,12.6071,54200.0
2009-01-07 10:45:00,15.36,15.37,15.35,15.35,8800.0,12.6071,12.6153,12.5989,12.5989,8800.0
2009-01-07 10:50:00,15.35,15.36,15.33,15.36,33000.0,12.5989,12.6071,12.5825,12.6071,33000.0
2009-01-07 10:55:00,15.36,15.36,15.34,15.35,22600.0,12.6071,12.6071,12.5907,12.5989,22600.0
2009-01-07 11:00:00,15.35,15.44,15.33,15.43,51000.0,12.5989,12.6728,12.5825,12.6646,51000.0
2009-01-07 11:05:00,15.43,15.5,15.43,15.49,33000.0,12.6646,12.722,12.6646,12.7138,33000.0
2009-01-07 11:10:00,15.47,15.49,15.46,15.48,21400.0,12.6974,12.7138,12.6892,12.7056,21400.0
2009-01-07 11:15:00,15.47,15.5,15.46,15.47,16000.0,12.6974,12.722,12.6892,12.6974,16000.0
2009-01-07 11:20:00,15.46,15.51,15.45,15.5,38600.0,12.6892,12.7302,12.681,12.722,38600.0
2009-01-07 11:25:00,15.5,15.5,15.47,15.49,19000.0,12.722,12.722,12.6974,12.7138,19000.0
2009-01-07 11:30:00,15.49,15.5,15.47,15.47,29400.0,12.7138,12.722,12.6974,12.6974,29400.0
2009-01-07 11:35:00,15.47,15.47,15.44,15.45,11600.0,12.6974,12.6974,12.6728,12.681,11600.0
2009-01-07 11:40:00,15.45,15.49,15.45,15.47,29800.0,12.681,12.7138,12.681,12.6974,29800.0
2009-01-07 11:45:00,15.47,15.47,15.45,15.46,21000.0,12.6974,12.6974,12.681,12.6892,21000.0
2009-01-07 11:50:00,15.46,15.47,15.4,15.42,68400.0,12.6892,12.6974,12.64,12.6564,68400.0
2009-01-07 11:55:00,15.42,15.42,15.4,15.4,22200.0,12.6564,12.6564,12.64,12.64,22200.0
2009-01-07 12:00:00,15.41,15.42,15.38,15.38,55400.0,12.6482,12.6564,12.6235,12.6235,55400.0
2009-01-07 12:05:00,15.4,15.4,15.38,15.4,42400.0,12.64,12.64,12.6235,12.64,42400.0
2009-01-07 12:10:00,15.4,15.41,15.4,15.4,23200.0,12.64,12.6482,12.64,12.64,23200.0
2009-01-07 12:15:00,15.4,15.41,15.39,15.4,16600.0,12.64,12.6482,12.6317,12.64,16600.0
2009-01-07 12:20:00,15.4,15.4,15.35,15.35,121400.0,12.64,12.64,12.5989,12.5989,121400.0
2009-01-07 12:25:00,15.36,15.39,15.35,15.36,85400.0,12.6071,12.6317,12.5989,12.6071,85400.0
2009-01-07 12:30:00,15.36,15.42,15.35,15.4,77200.0,12.6071,12.6564,12.5989,12.64,77200.0
2009-01-07 12:35:00,15.4,15.42,15.37,15.38,119600.0,12.64,12.6564,12.6153,12.6235,119600.0
2009-01-07 12:40:00,15.4,15.4,15.37,15.37,78000.0,12.64,12.64,12.6153,12.6153,78000.0
2009-01-07 12:45:00,15.37,15.4,15.34,15.38,240200.0,12.6153,12.64,12.5907,12.6235,240200.0
2009-01-07 12:50:00,15.38,15.44,15.38,15.44,59000.0,12.6235,12.6728,12.6235,12.6728,59000.0
2009-01-07 12:55:00,15.44,15.45,15.42,15.43,67200.0,12.6728,12.681,12.6564,12.6646,67200.0
2009-01-07 13:00:00,15.43,15.45,15.43,15.44,30800.0,12.6646,12.681,12.6646,12.6728,30800.0
2009-01-07 13:05:00,15.45,15.45,15.42,15.44,30600.0,12.681,12.681,12.6564,12.6728,30600.0
2009-01-07 13:10:00,15.44,15.44,15.38,15.38,120400.0,12.6728,12.6728,12.6235,12.6235,120400.0
2009-01-07 13:15:00,15.37,15.38,15.36,15.37,137600.0,12.6153,12.6235,12.6071,12.6153,137600.0
2009-01-07 13:20:00,15.36,15.4,15.35,15.38,138000.0,12.6071,12.64,12.5989,12.6235,138000.0
2009-01-07 13:25:00,15.38,15.4,15.36,15.38,99600.0,12.6235,12.64,12.6071,12.6235,99600.0
2009-01-07 13:30:00,15.38,15.38,15.36,15.36,110600.0,12.6235,12.6235,12.6071,12.6071,110600.0
2009-01-07 13:35:00,15.37,15.41,15.37,15.4,25800.0,12.6153,12.6482,12.6153,12.64,25800.0
2009-01-07 13:40:00,15.4,15.4,15.34,15.34,162600.0,12.64,12.64,12.5907,12.5907,162600.0
2009-01-07 13:45:00,15.35,15.36,15.31,15.35,122600.0,12.5989,12.6071,12.5661,12.5989,122600.0
2009-01-07 13:50:00,15.35,15.4,15.34,15.4,100600.0,12.5989,12.64,12.5907,12.64,100600.0
2009-01-07 13:55:00,15.39,15.42,15.38,15.38,84600.0,12.6317,12.6564,12.6235,12.6235,84600.0
2009-01-07 14:00:00,15.38,15.4,15.37,15.38,41200.0,12.6235,12.64,12.6153,12.6235,41200.0
2009-01-07 14:05:00,15.38,15.38,15.37,15.38,103600.0,12.6235,12.6235,12.6153,12.6235,103600.0
2009-01-07 14:10:00,15.37,15.38,15.36,15.37,89600.0,12.6153,12.6235,12.6071,12.6153,89600.0
2009-01-07 14:15:00,15.38,15.38,15.34,15.35,43000.0,12.6235,12.6235,12.5907,12.5989,43000.0
2009-01-07 14:20:00,15.36,15.4,15.35,15.4,63600.0,12.6071,12.64,12.5989,12.64,63600.0
2009-01-07 14:25:00,15.4,15.43,15.4,15.4,55000.0,12.64,12.6646,12.64,12.64,55000.0
2009-01-07 14:30:00,15.4,15.43,15.4,15.42,41400.0,12.64,12.6646,12.64,12.6564,41400.0
2009-01-07 14:35:00,15.42,15.43,15.4,15.42,36000.0,12.6564,12.6646,12.64,12.6564,36000.0
2009-01-07 14:40:00,15.42,15.46,15.4,15.43,88000.0,12.6564,12.6892,12.64,12.6646,88000.0
2009-01-07 14:45:00,15.44,15.47,15.42,15.45,141800.0,12.6728,12.6974,12.6564,12.681,141800.0
2009-01-07 14:50:00,15.45,15.46,15.42,15.46,85800.0,12.681,12.6892,12.6564,12.6892,85800.0
2009-01-07 14:55:00,15.47,15.47,15.42,15.45,95400.0,12.6974,12.6974,12.6564,12.681,95400.0
2009-01-07 15:00:00,15.44,15.45,15.42,15.44,47400.0,12.6728,12.681,12.6564,12.6728,47400.0
2009-01-07 15:05:00,15.45,15.46,15.4,15.42,151200.0,12.681,12.6892,12.64,12.6564,151200.0
2009-01-07 15:10:00,15.42,15.45,15.42,15.44,68000.0,12.6564,12.681,12.6564,12.6728,68000.0
2009-01-07 15:15:00,15.44,15.45,15.42,15.45,66200.0,12.6728,12.681,12.6564,12.681,66200.0
2009-01-07 15:20:00,15.45,15.46,15.42,15.45,112400.0,12.681,12.6892,12.6564,12.681,112400.0
2009-01-07 15:25:00,15.45,15.47,15.43,15.44,216200.0,12.681,12.6974,12.6646,12.6728,216200.0
2009-01-07 15:30:00,15.45,15.45,15.41,15.43,135600.0,12.681,12.681,12.6482,12.6646,135600.0
2009-01-07 15:35:00,15.42,15.43,15.39,15.4,166000.0,12.6564,12.6646,12.6317,12.64,166000.0
2009-01-07 15:40:00,15.4,15.43,15.4,15.42,205800.0,12.64,12.6646,12.64,12.6564,205800.0
2009-01-07 15:45:00,15.42,15.42,15.4,15.4,99200.0,12.6564,12.6564,12.64,12.64,99200.0
2009-01-07 15:50:00,15.4,15.44,15.4,15.43,207800.0,12.64,12.6728,12.64,12.6646,207800.0
2009-01-07 15:55:00,15.44,15.49,15.44,15.47,185600.0,12.6728,12.7138,12.6728,12.6974,185600.0
2009-01-08 09:30:00,15.36,15.46,15.22,15.22,21400.0,12.6071,12.6892,12.4922,12.4922,21400.0
2009-01-08 09:35:00,15.24,15.31,15.22,15.25,26400.0,12.5086,12.5661,12.4922,12.5168,26400.0
2009-01-08 09:40:00,15.25,15.27,15.21,15.21,76400.0,12.5168,12.5333,12.484,12.484,76400.0
2009-01-08 09:45:00,15.22,15.22,15.15,15.15,83800.0,12.4922,12.4922,12.4348,12.4348,83800.0
2009-01-08 09:50:00,15.16,15.26,15.15,15.2,121600.0,12.443,12.525,12.4348,12.4758,121600.0
2009-01-08 09:55:00,15.2,15.24,15.15,15.21,94600.0,12.4758,12.5086,12.4348,12.484,94600.0
2009-01-08 10:00:00,15.2,15.24,15.18,15.23,52000.0,12.4758,12.5086,12.4594,12.5004,52000.0
2009-01-08 10:05:00,15.22,15.28,15.22,15.25,149000.0,12.4922,12.5415,12.4922,12.5168,149000.0
2009-01-08 10:10:00,15.24,15.3,15.24,15.26,63000.0,12.5086,12.5579,12.5086,12.525,63000.0
2009-01-08 10:15:00,15.26,15.27,15.21,15.23,182400.0,12.525,12.5333,12.484,12.5004,182400.0
2009-01-08 10:20:00,15.23,15.27,15.22,15.27,127400.0,12.5004,12.5333,12.4922,12.5333,127400.0
2009-01-08 10:25:00,15.27,15.33,15.26,15.31,58000.0,12.5333,12.5825,12.525,12.5661,58000.0
2009-01-08 10:30:00,15.31,15.34,15.28,15.34,45400.0,12.5661,12.5907,12.5415,12.5907,45400.0
2009-01-08 10:35:00,15.34,15.37,15.32,15.33,44800.0,12.5907,12.6153,12.5743,12.5825,44800.0
2009-01-08 10:40:00,15.34,15.38,15.33,15.37,69600.0,12.5907,12.6235,12.5825,12.6153,69600.0
2009-01-08 10:45:00,15.37,15.42,15.37,15.41,81600.0,12.6153,12.6564,12.6153,12.6482,81600.0
2009-01-08 10:50:00,15.41,15.41,15.38,15.38,302400.0,12.6482,12.6482,12.6235,12.6235,302400.0
2009-01-08 10:55:00,15.38,15.44,15.38,15.39,128000.0,12.6235,12.6728,12.6235,12.6317,128000.0
2009-01-08 11:00:00,15.4,15.42,15.36,15.42,68800.0,12.64,12.6564,12.6071,12.6564,68800.0
2009-01-08 11:05:00,15.42,15.44,15.38,15.4,130000.0,12.6564,12.6728,12.6235,12.64,130000.0
2009-01-08 11:10:00,15.39,15.4,15.35,15.4,72200.0,12.6317,12.64,12.5989,12.64,72200.0
2009-01-08 11:15:00,15.4,15.45,15.4,15.45,31600.0,12.64,12.681,12.64,12.681,31600.0
2009-01-08 11:20:00,15.44,15.47,15.4,15.4,49200.0,12.6728,12.6974,12.64,12.64,49200.0
2009-01-08 11:25:00,15.41,15.43,15.4,15.41,68600.0,12.6482,12.6646,12.64,12.6482,68600.0
2009-01-08 11:30:00,15.42,15.42,15.38,15.38,170200.0,12.6564,12.6564,12.6235,12.6235,170200.0
2009-01-08 11:35:00,15.38,15.4,15.36,15.38,263600.0,12.6235,12.64,12.6071,12.6235,263600.0
2009-01-08 11:40:00,15.38,15.39,15.37,15.38,59200.0,12.6235,12.6317,12.6153,12.6235,59200.0
2009-01-08 11:45:00,15.37,15.38,15.36,15.38,53400.0,12.6153,12.6235,12.6071,12.6235,53400.0
2009-01-08 11:50:00,15.38,15.38,15.35,15.36,62600.0,12.6235,12.6235,12.5989,12.6071,62600.0
2009-01-08 11:55:00,15.36,15.4,15.36,15.38,45000.0,12.6071,12.64,12.6071,12.6235,45000.0
2009-01-08 12:00:00,15.39,15.4,15.38,15.38,67800.0,12.6317,12.64,12.6235,12.6235,67800.0
2009-01-08 12:05:00,15.38,15.4,15.35,15.38,101800.0,12.6235,12.64,12.5989,12.6235,101800.0
2009-01-08 12:10:00,15.38,15.41,15.38,15.39,16000.0,12.6235,12.6482,12.6235,12.6317,16000.0
2009-01-08 12:15:00,15.4,15.4,15.38,15.38,21200.0,12.64,12.64,12.6235,12.6235,21200.0
2009-01-08 12:20:00,15.38,15.4,15.37,15.37,30800.0,12.6235,12.64,12.6153,12.6153,30800.0
2009-01-08 12:25:00,15.37,15.38,15.35,15.38,77200.0,12.6153,12.6235,12.5989,12.6235,77200.0
2009-01-08 12:30:00,15.38,15.38,15.34,15.34,146000.0,12.6235,12.6235,12.5907,12.5907,146000.0
2009-01-08 12:35:00,15.34,15.36,15.33,15.35,37000.0,12.5907,12.6071,12.5825,12.5989,37000.0
2009-01-08 12:40:00,15.35,15.38,15.34,15.38,22000.0,12.5989,12.6235,12.5907,12.6235,22000.0
2009-01-08 12:45:00,15.37,15.38,15.37,15.38,19400.0,12.6153,12.6235,12.6153,12.6235,19400.0
2009-01-08 12:50:00,15.38,15.44,15.38,15.42,15400.0,12.6235,12.6728,12.6235,12.6564,15400.0
2009-01-08 12:55:00,15.42,15.42,15.39,15.4,24400.0,12.6564,12.6564,12.6317,12.64,24400.0
2009-01-08 13:00:00,15.4,15.4,15.38,15.4,76200.0,12.64,12.64,12.6235,12.64,76200.0
2009-01-08 13:05:00,15.38,15.43,15.38,15.38,50200.0,12.6235,12.6646,12.6235,12.6235,50200.0
2009-01-08 13:10:00,15.37,15.4,15.33,15.39,130000.0,12.6153,12.64,12.5825,12.6317,130000.0
2009-01-08 13:15:00,15.4,15.42,15.39,15.4,83800.0,12.64,12.6564,12.6317,12.64,83800.0
2009-01-08 13:20:00,15.4,15.44,15.4,15.44,51200.0,12.64,12.6728,12.64,12.6728,51200.0
2009-01-08 13:25:00,15.44,15.45,15.4,15.42,64000.0,12.6728,12.681,12.64,12.6564,64000.0
2009-01-08 13:30:00,15.41,15.45,15.41,15.43,44800.0,12.6482,12.681,12.6482,12.6646,44800.0
2009-01-08 13:35:00,15.43,15.45,15.43,15.45,26800.0,12.6646,12.681,12.6646,12.681,26800.0
2009-01-08 13:40:00,15.45,15.45,15.44,15.45,16600.0,12.681,12.681,12.6728,12.681,16600.0
2009-01-08 13:45:00,15.45,15.46,15.43,15.44,54600.0,12.681,12.6892,12.6646,12.6728,54600.0
2009-01-08 13:50:00,15.44,15.44,15.42,15.44,29000.0,12.6728,12.6728,12.6564,12.6728,29000.0
2009-01-08 13:55:00,15.43,15.46,15.42,15.45,39600.0,12.6646,12.6892,12.6564,12.681,39600.0
2009-01-08 14:00:00,15.45,15.46,15.43,15.45,82000.0,12.681,12.6892,12.6646,12.681,82000.0
2009-01-08 14:05:00,15.46,15.49,15.45,15.46,34800.0,12.6892,12.7138,12.681,12.6892,34800.0
2009-01-08 14:10:00,15.47,15.47,15.43,15.46,37600.0,12.6974,12.6974,12.6646,12.6892,37600.0
2009-01-08 14:15:00,15.46,15.49,15.46,15.48,62200.0,12.6892,12.7138,12.6892,12.7056,62200.0
2009-01-08 14:20:00,15.47,15.49,15.46,15.47,23000.0,12.6974,12.7138,12.6892,12.6974,23000.0
2009-01-08 14:25:00,15.46,15.46,15.43,15.43,70400.0,12.6892,12.6892,12.6646,12.6646,70400.0
2009-01-08 14:30:00,15.43,15.44,15.4,15.44,123400.0,12.6646,12.6728,12.64,12.6728,123400.0
2009-01-08 14:35:00,15.44,15.47,15.43,15.46,84800.0,12.6728,12.6974,12.6646,12.6892,84800.0
2009-01-08 14:40:00,15.46,15.52,15.45,15.51,30800.0,12.6892,12.7384,12.681,12.7302,30800.0
2009-01-08 14:45:00,15.51,15.53,15.49,15.49,48000.0,12.7302,12.7467,12.7138,12.7138,48000.0
2009-01-08 14:50:00,15.49,15.54,15.49,15.53,48800.0,12.7138,12.7549,12.7138,12.7467,48800.0
2009-01-08 14:55:00,15.52,15.53,15.49,15.52,94200.0,12.7384,12.7467,12.7138,12.7384,94200.0
2009-01-08 15:00:00,15.52,15.56,15.49,15.49,116400.0,12.7384,12.7713,12.7138,12.7138,116400.0
2009-01-08 15:05:00,15.49,15.49,15.45,15.45,94200.0,12.7138,12.7138,12.681,12.681,94200.0
2009-01-08 15:10:00,15.45,15.5,15.43,15.49,202200.0,12.681,12.722,12.6646,12.7138,202200.0
2009-01-08 15:15:00,15.49,15.53,15.49,15.5,63800.0,12.7138,12.7467,12.7138,12.722,63800.0
2009-01-08 15:20:00,15.49,15.52,15.49,15.49,80600.0,12.7138,12.7384,12.7138,12.7138,80600.0
2009-01-08 15:25:00,15.49,15.51,15.46,15.49,36800.0,12.7138,12.7302,12.6892,12.7138,36800.0
2009-01-08 15:30:00,15.51,15.53,15.49,15.52,54400.0,12.7302,12.7467,12.7138,12.7384,54400.0
2009-01-08 15:35:00,15.52,15.52,15.48,15.52,96200.0,12.7384,12.7384,12.7056,12.7384,96200.0
2009-01-08 15:40:00,15.52,15.55,15.51,15.52,60800.0,12.7384,12.7631,12.7302,12.7384,60800.0
2009-01-08 15:45:00,15.52,15.53,15.49,15.51,69000.0,12.7384,12.7467,12.7138,12.7302,69000.0
2009-01-08 15:50:00,15.51,15.53,15.46,15.5,157800.0,12.7302,12.7467,12.6892,12.722,157800.0
2009-01-08 15:55:00,15.49,15.56,15.49,15.55,141200.0,12.7138,12.7713,12.7138,12.7631,141200.0
2009-01-09 09:30:00,15.56,15.6,15.53,15.59,22800.0,12.7713,12.8041,12.7467,12.7959,22800.0
2009-01-09 09:35:00,15.58,15.72,15.53,15.53,33600.0,12.7877,12.9026,12.7467,12.7467,33600.0
2009-01-09 09:40:00,15.53,15.54,15.33,15.34,27800.0,12.7467,12.7549,12.5825,12.5907,27800.0
2009-01-09 09:45:00,15.33,15.4,15.24,15.24,60600.0,12.5825,12.64,12.5086,12.5086,60600.0
2009-01-09 09:50:00,15.24,15.32,15.22,15.32,116800.0,12.5086,12.5743,12.4922,12.5743,116800.0
2009-01-09 09:55:00,15.31,15.33,15.27,15.31,99400.0,12.5661,12.5825,12.5333,12.5661,99400.0
2009-01-09 10:00:00,15.31,15.35,15.25,15.31,223600.0,12.5661,12.5989,12.5168,12.5661,223600.0
2009-01-09 10:05:00,15.31,15.33,15.28,15.31,69400.0,12.5661,12.5825,12.5415,12.5661,69400.0
2009-01-09 10:10:00,15.31,15.32,15.24,15.3,69200.0,12.5661,12.5743,12.5086,12.5579,69200.0
2009-01-09 10:15:00,15.3,15.35,15.27,15.31,80600.0,12.5579,12.5989,12.5333,12.5661,80600.0
2009-01-09 10:20:00,15.3,15.35,15.3,15.31,36800.0,12.5579,12.5989,12.5579,12.5661,36800.0
2009-01-09 10:25:00,15.31,15.38,15.3,15.34,83800.0,12.5661,12.6235,12.5579,12.5907,83800.0
2009-01-09 10:30:00,15.35,15.35,15.31,15.33,27400.0,12.5989,12.5989,12.5661,12.5825,27400.0
2009-01-09 10:35:00,15.33,15.34,15.28,15.28,34400.0,12.5825,12.5907,12.5415,12.5415,34400.0
2009-01-09 10:40:00,15.29,15.31,15.27,15.3,92800.0,12.5497,12.5661,12.5333,12.5579,92800.0
2009-01-09 10:45:00,15.31,15.32,15.28,15.31,33000.0,12.5661,12.5743,12.5415,12.5661,33000.0
2009-01-09 10:50:00,15.31,15.35,15.3,15.35,28800.0,12.5661,12.5989,12.5579,12.5989,28800.0
2009-01-09 10:55:00,15.35,15.35,15.32,15.34,22400.0,12.5989,12.5989,12.5743,12.5907,22400.0
2009-01-09 11:00:00,15.33,15.33,15.3,15.33,28400.0,12.5825,12.5825,12.5579,12.5825,28400.0
2009-01-09 11:05:00,15.33,15.35,15.3,15.3,58600.0,12.5825,12.5989,12.5579,12.5579,58600.0
2009-01-09 11:10:00,15.3,15.33,15.29,15.31,148800.0,12.5579,12.5825,12.5497,12.5661,148800.0
2009-01-09 11:15:00,15.31,15.33,15.31,15.32,33400.0,12.5661,12.5825,12.5661,12.5743,33400.0
2009-01-09 11:20:00,15.33,15.38,15.33,15.38,31600.0,12.5825,12.6235,12.5825,12.6235,31600.0
2009-01-09 11:25:00,15.38,15.4,15.37,15.38,18400.0,12.6235,12.64,12.6153,12.6235,18400.0
2009-01-09 11:30:00,15.38,15.38,15.34,15.35,98600.0,12.6235,12.6235,12.5907,12.5989,98600.0
2009-01-09 11:35:00,15.35,15.35,15.31,15.34,99800.0,12.5989,12.5989,12.5661,12.5907,99800.0
2009-01-09 11:40:00,15.33,15.34,15.31,15.33,256400.0,12.5825,12.5907,12.5661,12.5825,256400.0
2009-01-09 11:45:00,15.33,15.36,15.33,15.36,12600.0,12.5825,12.6071,12.5825,12.6071,12600.0
2009-01-09 11:50:00,15.35,15.37,15.33,15.35,15400.0,12.5989,12.6153,12.5825,12.5989,15400.0
2009-01-09 11:55:00,15.34,15.36,15.34,15.36,6600.0,12.5907,12.6071,12.5907,12.6071,6600.0
2009-01-09 12:00:00,15.35,15.37,15.35,15.35,221200.0,12.5989,12.6153,12.5989,12.5989,221200.0
2009-01-09 12:05:00,15.35,15.39,15.34,15.38,24600.0,12.5989,12.6317,12.5907,12.6235,24600.0
2009-01-09 12:10:00,15.38,15.38,15.36,15.38,9800.0,12.6235,12.6235,12.6071,12.6235,9800.0
2009-01-09 12:15:00,15.37,15.37,15.36,15.37,9600.0,12.6153,12.6153,12.6071,12.6153,9600.0
2009-01-09 12:20:00,15.36,15.36,15.34,15.34,15600.0,12.6071,12.6071,12.5907,12.5907,15600.0
2009-01-09 12:25:00,15.33,15.36,15.33,15.34,18400.0,12.5825,12.6071,12.5825,12.5907,18400.0
2009-01-09 12:30:00,15.33,15.38,15.31,15.37,26200.0,12.5825,12.6235,12.5661,12.6153,26200.0
2009-01-09 12:35:00,15.37,15.38,15.35,15.38,36200.0,12.6153,12.6235,12.5989,12.6235,36200.0
2009-01-09 12:40:00,15.38,15.38,15.35,15.36,33000.0,12.6235,12.6235,12.5989,12.6071,33000.0
2009-01-09 12:45:00,15.36,15.38,15.34,15.34,72800.0,12.6071,12.6235,12.5907,12.5907,72800.0
2009-01-09 12:50:00,15.34,15.38,15.34,15.38,16600.0,12.5907,12.6235,12.5907,12.6235,16600.0
2009-01-09 12:55:00,15.37,15.4,15.36,15.39,11400.0,12.6153,12.64,12.6071,12.6317,11400.0
2009-01-09 13:00:00,15.38,15.45,15.38,15.41,37600.0,12.6235,12.681,12.6235,12.6482,37600.0
2009-01-09 13:05:00,15.42,15.42,15.36,15.36,37000.0,12.6564,12.6564,12.6071,12.6071,37000.0
2009-01-09 13:10:00,15.36,15.4,15.36,15.39,23000.0,12.6071,12.64,12.6071,12.6317,23000.0
2009-01-09 13:15:00,15.38,15.39,15.34,15.38,117000.0,12.6235,12.6317,12.5907,12.6235,117000.0
2009-01-09 13:20:00,15.38,15.38,15.35,15.38,20800.0,12.6235,12.6235,12.5989,12.6235,20800.0
2009-01-09 13:25:00,15.38,15.4,15.37,15.4,19000.0,12.6235,12.64,12.6153,12.64,19000.0
2009-01-09 13:30:00,15.4,15.4,15.36,15.39,25600.0,12.64,12.64,12.6071,12.6317,25600.0
2009-01-09 13:35:00,15.4,15.41,15.38,15.38,24000.0,12.64,12.6482,12.6235,12.6235,24000.0
2009-01-09 13:40:00,15.38,15.42,15.38,15.4,21400.0,12.6235,12.6564,12.6235,12.64,21400.0
2009-01-09 13:45:00,15.4,15.41,15.39,15.4,21400.0,12.64,12.6482,12.6317,12.64,21400.0
2009-01-09 13:50:00,15.4,15.4,15.33,15.35,64200.0,12.64,12.64,12.5825,12.5989,64200.0
2009-01-09 13:55:00,15.35,15.4,15.34,15.37,2631000.0,12.5989,12.64,12.5907,12.6153,2631000.0
2009-01-09 14:00:00,15.37,15.39,15.37,15.38,19200.0,12.6153,12.6317,12.6153,12.6235,19200.0
2009-01-09 14:05:00,15.38,15.4,15.37,15.37,25600.0,12.6235,12.64,12.6153,12.6153,25600.0
2009-01-09 14:10:00,15.37,15.37,15.34,15.34,14200.0,12.6153,12.6153,12.5907,12.5907,14200.0
2009-01-09 14:15:00,15.34,15.38,15.33,15.35,51200.0,12.5907,12.6235,12.5825,12.5989,51200.0
2009-01-09 14:20:00,15.36,15.36,15.33,15.33,17600.0,12.6071,12.6071,12.5825,12.5825,17600.0
2009-01-09 14:25:00,15.34,15.34,15.32,15.33,37800.0,12.5907,12.5907,12.5743,12.5825,37800.0
2009-01-09 14:30:00,15.33,15.4,15.33,15.38,40600.0,12.5825,12.64,12.5825,12.6235,40600.0
2009-01-09 14:35:00,15.38,15.38,15.36,15.37,9600.0,12.6235,12.6235,12.6071,12.6153,9600.0
2009-01-09 14:40:00,15.37,15.38,15.35,15.37,26400.0,12.6153,12.6235,12.5989,12.6153,26400.0
2009-01-09 14:45:00,15.37,15.38,15.34,15.34,43800.0,12.6153,12.6235,12.5907,12.5907,43800.0
2009-01-09 14:50:00,15.34,15.37,15.34,15.37,26000.0,12.5907,12.6153,12.5907,12.6153,26000.0
2009-01-09 14:55:00,15.37,15.4,15.37,15.4,21800.0,12.6153,12.64,12.6153,12.64,21800.0
2009-01-09 15:00:00,15.39,15.42,15.38,15.4,29400.0,12.6317,12.6564,12.6235,12.64,29400.0
2009-01-09 15:05:00,15.4,15.42,15.34,15.34,40400.0,12.64,12.6564,12.5907,12.5907,40400.0
2009-01-09 15:10:00,15.34,15.37,15.34,15.36,41400.0,12.5907,12.6153,12.5907,12.6071,41400.0
2009-01-09 15:15:00,15.36,15.37,15.34,15.37,19600.0,12.6071,12.6153,12.5907,12.6153,19600.0
2009-01-09 15:20:00,15.36,15.38,15.33,15.33,30000.0,12.6071,12.6235,12.5825,12.5825,30000.0
2009-01-09 15:25:00,15.33,15.39,15.31,15.38,76600.0,12.5825,12.6317,12.5661,12.6235,76600.0
2009-01-09 15:30:00,15.38,15.41,15.37,15.4,43000.0,12.6235,12.6482,12.6153,12.64,43000.0
2009-01-09 15:35:00,15.4,15.42,15.38,15.4,58800.0,12.64,12.6564,12.6235,12.64,58800.0
2009-01-09 15:40:00,15.4,15.4,15.33,15.38,74400.0,12.64,12.64,12.5825,12.6235,74400.0
2009-01-09 15:45:00,15.38,15.4,15.35,15.36,98600.0,12.6235,12.64,12.5989,12.6071,98600.0
2009-01-09 15:50:00,15.37,15.38,15.27,15.33,166800.0,12.6153,12.6235,12.5333,12.5825,166800.0
2009-01-09 15:55:00,15.32,15.32,15.27,15.29,98400.0,12.5743,12.5743,12.5333,12.5497,98400.0
2009-01-12 09:30:00,15.29,15.29,15.07,15.07,2400.0,12.5497,12.5497,12.3691,12.3691,2400.0
2009-01-12 09:35:00,15.16,15.27,15.16,15.19,28000.0,12.443,12.5333,12.443,12.4676,28000.0
2009-01-12 09:40:00,15.2,15.2,15.06,15.06,23000.0,12.4758,12.4758,12.3609,12.3609,23000.0
2009-01-12 09:45:00,15.06,15.18,15.06,15.17,42400.0,12.3609,12.4594,12.3609,12.4512,42400.0
2009-01-12 09:50:00,15.18,15.19,15.04,15.1,104600.0,12.4594,12.4676,12.3445,12.3937,104600.0
2009-01-12 09:55:00,15.1,15.18,15.09,15.17,60800.0,12.3937,12.4594,12.3855,12.4512,60800.0
2009-01-12 10:00:00,15.17,15.18,15.09,15.11,54200.0,12.4512,12.4594,12.3855,12.4019,54200.0
2009-01-12 10:05:00,15.11,15.18,15.09,15.11,265400.0,12.4019,12.4594,12.3855,12.4019,265400.0
2009-01-12 10:10:00,15.11,15.15,15.01,15.01,54000.0,12.4019,12.4348,12.3198,12.3198,54000.0
2009-01-12 10:15:00,15.01,15.03,14.96,14.96,47200.0,12.3198,12.3363,12.2788,12.2788,47200.0
2009-01-12 10:20:00,14.97,14.97,14.89,14.92,57600.0,12.287,12.287,12.2214,12.246,57600.0
2009-01-12 10:25:00,14.92,15.05,14.92,15.02,93800.0,12.246,12.3527,12.246,12.3281,93800.0
2009-01-12 10:30:00,15.02,15.02,14.99,15.01,51000.0,12.3281,12.3281,12.3034,12.3198,51000.0
2009-01-12 10:35:00,15.01,15.03,14.99,15.02,43200.0,12.3198,12.3363,12.3034,12.3281,43200.0
2009-01-12 10:40:00,15.02,15.05,15.01,15.04,35400.0,12.3281,12.3527,12.3198,12.3445,35400.0
2009-01-12 10:45:00,15.05,15.06,15.0,15.0,64800.0,12.3527,12.3609,12.3116,12.3116,64800.0
2009-01-12 10:50:00,15.0,15.04,14.97,14.97,75000.0,12.3116,12.3445,12.287,12.287,75000.0
2009-01-12 10:55:00,14.97,15.0,14.95,14.95,43000.0,12.287,12.3116,12.2706,12.2706,43000.0
2009-01-12 11:00:00,14.94,14.95,14.92,14.95,21200.0,12.2624,12.2706,12.246,12.2706,21200.0
2009-01-12 11:05:00,14.93,14.96,14.86,14.86,45600.0,12.2542,12.2788,12.1967,12.1967,45600.0
2009-01-12 11:10:00,14.86,14.86,14.83,14.83,35400.0,12.1967,12.1967,12.1721,12.1721,35400.0
2009-01-12 11:15:00,14.83,14.87,14.83,14.87,51800.0,12.1721,12.2049,12.1721,12.2049,51800.0
2009-01-12 11:20:00,14.87,14.88,14.85,14.87,38600.0,12.2049,12.2131,12.1885,12.2049,38600.0
2009-01-12 11:25:00,14.87,14.89,14.86,14.86,25000.0,12.2049,12.2214,12.1967,12.1967,25000.0
2009-01-12 11:30:00,14.86,14.87,14.84,14.84,9000.0,12.1967,12.2049,12.1803,12.1803,9000.0
2009-01-12 11:35:00,14.84,14.84,14.8,14.83,12200.0,12.1803,12.1803,12.1475,12.1721,12200.0
2009-01-12 11:40:00,14.83,14.85,14.83,14.85,14000.0,12.1721,12.1885,12.1721,12.1885,14000.0
2009-01-12 11:45:00,14.85,14.85,14.82,14.83,32000.0,12.1885,12.1885,12.1639,12.1721,32000.0
2009-01-12 11:50:00,14.83,14.84,14.81,14.83,18800.0,12.1721,12.1803,12.1557,12.1721,18800.0
2009-01-12 11:55:00,14.81,14.83,14.81,14.83,10200.0,12.1557,12.1721,12.1557,12.1721,10200.0
2009-01-12 12:00:00,14.83,14.84,14.81,14.81,31800.0,12.1721,12.1803,12.1557,12.1557,31800.0
2009-01-12 12:05:00,14.82,14.83,14.81,14.82,27600.0,12.1639,12.1721,12.1557,12.1639,27600.0
2009-01-12 12:10:00,14.82,14.84,14.82,14.84,58400.0,12.1639,12.1803,12.1639,12.1803,58400.0
2009-01-12 12:15:00,14.84,14.84,14.81,14.82,13000.0,12.1803,12.1803,12.1557,12.1639,13000.0
2009-01-12 12:20:00,14.83,14.83,14.82,14.83,2800.0,12.1721,12.1721,12.1639,12.1721,2800.0
2009-01-12 12:25:00,14.83,14.83,14.82,14.83,8800.0,12.1721,12.1721,12.1639,12.1721,8800.0
2009-01-12 12:30:00,14.83,14.83,14.82,14.83,25200.0,12.1721,12.1721,12.1639,12.1721,25200.0
2009-01-12 12:35:00,14.83,14.83,14.82,14.83,6200.0,12.1721,12.1721,12.1639,12.1721,6200.0
2009-01-12 12:40:00,14.82,14.83,14.82,14.83,4400.0,12.1639,12.1721,12.1639,12.1721,4400.0
2009-01-12 12:45:00,14.83,14.83,14.78,14.8,75800.0,12.1721,12.1721,12.1311,12.1475,75800.0
2009-01-12 12:50:00,14.8,14.81,14.8,14.81,4400.0,12.1475,12.1557,12.1475,12.1557,4400.0
2009-01-12 12:55:00,14.81,14.81,14.78,14.8,28200.0,12.1557,12.1557,12.1311,12.1475,28200.0
2009-01-12 13:00:00,14.8,14.81,14.77,14.78,21000.0,12.1475,12.1557,12.1229,12.1311,21000.0
2009-01-12 13:05:00,14.78,14.79,14.78,14.78,20600.0,12.1311,12.1393,12.1311,12.1311,20600.0
2009-01-12 13:10:00,14.78,14.79,14.74,14.74,36600.0,12.1311,12.1393,12.0982,12.0982,36600.0
2009-01-12 13:15:00,14.74,14.76,14.74,14.76,27000.0,12.0982,12.1147,12.0982,12.1147,27000.0
2009-01-12 13:20:00,14.76,14.76,14.73,14.73,39000.0,12.1147,12.1147,12.09,12.09,39000.0
2009-01-12 13:25:00,14.73,14.76,14.73,14.74,25800.0,12.09,12.1147,12.09,12.0982,25800.0
2009-01-12 13:30:00,14.74,14.76,14.71,14.71,42200.0,12.0982,12.1147,12.0736,12.0736,42200.0
2009-01-12 13:35:00,14.71,14.72,14.68,14.69,39800.0,12.0736,12.0818,12.049,12.0572,39800.0
2009-01-12 13:40:00,14.69,14.74,14.69,14.72,28800.0,12.0572,12.0982,12.0572,12.0818,28800.0
2009-01-12 13:45:00,14.72,14.74,14.7,14.72,87800.0,12.0818,12.0982,12.0654,12.0818,87800.0
2009-01-12 13:50:00,14.72,14.78,14.72,14.77,41400.0,12.0818,12.1311,12.0818,12.1229,41400.0
2009-01-12 13:55:00,14.77,14.78,14.71,14.72,39000.0,12.1229,12.1311,12.0736,12.0818,39000.0
2009-01-12 14:00:00,14.7,14.72,14.63,14.63,57800.0,12.0654,12.0818,12.008,12.008,57800.0
2009-01-12 14:05:00,14.63,14.63,14.62,14.62,72000.0,12.008,12.008,11.9997,11.9997,72000.0
2009-01-12 14:10:00,14.63,14.68,14.62,14.65,72600.0,12.008,12.049,11.9997,12.0244,72600.0
2009-01-12 14:15:00,14.65,14.72,14.65,14.7,40000.0,12.0244,12.0818,12.0244,12.0654,40000.0
2009-01-12 14:20:00,14.7,14.71,14.68,14.69,35800.0,12.0654,12.0736,12.049,12.0572,35800.0
2009-01-12 14:25:00,14.69,14.71,14.68,14.69,18800.0,12.0572,12.0736,12.049,12.0572,18800.0
2009-01-12 14:30:00,14.7,14.7,14.65,14.65,45600.0,12.0654,12.0654,12.0244,12.0244,45600.0
2009-01-12 14:35:00,14.65,14.68,14.65,14.67,25800.0,12.0244,12.049,12.0244,12.0408,25800.0
2009-01-12 14:40:00,14.66,14.68,14.6,14.62,43800.0,12.0326,12.049,11.9833,11.9997,43800.0
2009-01-12 14:45:00,14.62,14.63,14.56,14.61,89200.0,11.9997,12.008,11.9505,11.9915,89200.0
2009-01-12 14:50:00,14.62,14.66,14.6,14.65,66800.0,11.9997,12.0326,11.9833,12.0244,66800.0
2009-01-12 14:55:00,14.65,14.69,14.65,14.68,32600.0,12.0244,12.0572,12.0244,12.049,32600.0
2009-01-12 15:00:00,14.69,14.74,14.68,14.73,44200.0,12.0572,12.0982,12.049,12.09,44200.0
2009-01-12 15:05:00,14.72,14.74,14.69,14.71,53600.0,12.0818,12.0982,12.0572,12.0736,53600.0
2009-01-12 15:10:00,14.71,14.73,14.7,14.72,46000.0,12.0736,12.09,12.0654,12.0818,46000.0
2009-01-12 15:15:00,14.72,14.74,14.72,14.72,41400.0,12.0818,12.0982,12.0818,12.0818,41400.0
2009-01-12 15:20:00,14.72,14.77,14.7,14.74,66000.0,12.0818,12.1229,12.0654,12.0982,66000.0
2009-01-12 15:25:00,14.74,14.76,14.7,14.72,33400.0,12.0982,12.1147,12.0654,12.0818,33400.0
2009-01-12 15:30:00,14.71,14.74,14.66,14.67,53600.0,12.0736,12.0982,12.0326,12.0408,53600.0
2009-01-12 15:35:00,14.67,14.69,14.65,14.67,39200.0,12.0408,12.0572,12.0244,12.0408,39200.0
2009-01-12 15:40:00,14.67,14.67,14.61,14.66,75200.0,12.0408,12.0408,11.9915,12.0326,75200.0
2009-01-12 15:45:00,14.66,14.72,14.63,14.7,95400.0,12.0326,12.0818,12.008,12.0654,95400.0
2009-01-12 15:50:00,14.7,14.76,14.7,14.75,66000.0,12.0654,12.1147,12.0654,12.1064,66000.0
2009-01-12 15:55:00,14.75,14.77,14.74,14.74,166200.0,12.1064,12.1229,12.0982,12.0982,166200.0
2009-01-13 09:30:00,14.77,14.81,14.74,14.79,11000.0,12.1229,12.1557,12.0982,12.1393,11000.0
2009-01-13 09:35:00,14.8,14.8,14.69,14.7,26000.0,12.1475,12.1475,12.0572,12.0654,26000.0
2009-01-13 09:40:00,14.7,14.79,14.7,14.78,23400.0,12.0654,12.1393,12.0654,12.1311,23400.0
2009-01-13 09:45:00,14.78,14.8,14.72,14.72,44800.0,12.1311,12.1475,12.0818,12.0818,44800.0
2009-01-13 09:50:00,14.74,14.8,14.72,14.77,120000.0,12.0982,12.1475,12.0818,12.1229,120000.0
2009-01-13 09:55:00,14.77,14.83,14.76,14.8,41400.0,12.1229,12.1721,12.1147,12.1475,41400.0
2009-01-13 10:00:00,14.8,14.81,14.76,14.8,98400.0,12.1475,12.1557,12.1147,12.1475,98400.0
2009-01-13 10:05:00,14.8,14.86,14.79,14.83,80600.0,12.1475,12.1967,12.1393,12.1721,80600.0
2009-01-13 10:10:00,14.83,14.9,14.83,14.88,57400.0,12.1721,12.2296,12.1721,12.2131,57400.0
2009-01-13 10:15:00,14.88,14.9,14.81,14.84,38600.0,12.2131,12.2296,12.1557,12.1803,38600.0
2009-01-13 10:20:00,14.84,14.84,14.82,14.83,16200.0,12.1803,12.1803,12.1639,12.1721,16200.0
2009-01-13 10:25:00,14.82,14.89,14.82,14.88,19000.0,12.1639,12.2214,12.1639,12.2131,19000.0
2009-01-13 10:30:00,14.88,14.88,14.81,14.84,60600.0,12.2131,12.2131,12.1557,12.1803,60600.0
2009-01-13 10:35:00,14.83,14.84,14.82,14.84,43800.0,12.1721,12.1803,12.1639,12.1803,43800.0
2009-01-13 10:40:00,14.84,14.86,14.83,14.83,55800.0,12.1803,12.1967,12.1721,12.1721,55800.0
2009-01-13 10:45:00,14.82,14.85,14.81,14.85,44400.0,12.1639,12.1885,12.1557,12.1885,44400.0
2009-01-13 10:50:00,14.85,14.85,14.8,14.81,50800.0,12.1885,12.1885,12.1475,12.1557,50800.0
2009-01-13 10:55:00,14.81,14.82,14.76,14.8,51000.0,12.1557,12.1639,12.1147,12.1475,51000.0
2009-01-13 11:00:00,14.79,14.81,14.76,14.76,81600.0,12.1393,12.1557,12.1147,12.1147,81600.0
2009-01-13 11:05:00,14.76,14.81,14.76,14.8,26200.0,12.1147,12.1557,12.1147,12.1475,26200.0
2009-01-13 11:10:00,14.8,14.8,14.74,14.75,34200.0,12.1475,12.1475,12.0982,12.1064,34200.0
2009-01-13 11:15:00,14.75,14.78,14.74,14.76,37000.0,12.1064,12.1311,12.0982,12.1147,37000.0
2009-01-13 11:20:00,14.76,14.76,14.71,14.75,23400.0,12.1147,12.1147,12.0736,12.1064,23400.0
2009-01-13 11:25:00,14.74,14.78,14.74,14.77,44000.0,12.0982,12.1311,12.0982,12.1229,44000.0
2009-01-13 11:30:00,14.77,14.78,14.74,14.74,36600.0,12.1229,12.1311,12.0982,12.0982,36600.0
2009-01-13 11:35:00,14.75,14.77,14.71,14.71,50400.0,12.1064,12.1229,12.0736,12.0736,50400.0
2009-01-13 11:40:00,14.72,14.72,14.66,14.67,94400.0,12.0818,12.0818,12.0326,12.0408,94400.0
2009-01-13 11:45:00,14.67,14.67,14.59,14.62,63000.0,12.0408,12.0408,11.9751,11.9997,63000.0
2009-01-13 11:50:00,14.61,14.63,14.6,14.62,39200.0,11.9915,12.008,11.9833,11.9997,39200.0
2009-01-13 11:55:00,14.61,14.68,14.61,14.67,38400.0,11.9915,12.049,11.9915,12.0408,38400.0
2009-01-13 12:00:00,14.67,14.69,14.61,14.63,68600.0,12.0408,12.0572,11.9915,12.008,68600.0
2009-01-13 12:05:00,14.63,14.63,14.59,14.61,58200.0,12.008,12.008,11.9751,11.9915,58200.0
2009-01-13 12:10:00,14.6,14.6,14.54,14.56,66800.0,11.9833,11.9833,11.9341,11.9505,66800.0
2009-01-13 12:15:00,14.56,14.56,14.49,14.5,51200.0,11.9505,11.9505,11.893,11.9013,51200.0
2009-01-13 12:20:00,14.5,14.51,14.47,14.49,117600.0,11.9013,11.9095,11.8766,11.893,117600.0
2009-01-13 12:25:00,14.49,14.51,14.49,14.51,93200.0,11.893,11.9095,11.893,11.9095,93200.0
2009-01-13 12:30:00,14.51,14.52,14.46,14.49,203200.0,11.9095,11.9177,11.8684,11.893,203200.0
2009-01-13 12:35:00,14.49,14.53,14.49,14.52,81000.0,11.893,11.9259,11.893,11.9177,81000.0
2009-01-13 12:40:00,14.51,14.51,14.47,14.47,18800.0,11.9095,11.9095,11.8766,11.8766,18800.0
2009-01-13 12:45:00,14.47,14.47,14.46,14.47,17000.0,11.8766,11.8766,11.8684,11.8766,17000.0
2009-01-13 12:50:00,14.47,14.5,14.47,14.49,33600.0,11.8766,11.9013,11.8766,11.893,33600.0
2009-01-13 12:55:00,14.49,14.5,14.46,14.46,22000.0,11.893,11.9013,11.8684,11.8684,22000.0
2009-01-13 13:00:00,14.46,14.47,14.43,14.43,32800.0,11.8684,11.8766,11.8438,11.8438,32800.0
2009-01-13 13:05:00,14.43,14.44,14.39,14.43,47600.0,11.8438,11.852,11.811,11.8438,47600.0
2009-01-13 13:10:00,14.43,14.45,14.43,14.43,24000.0,11.8438,11.8602,11.8438,11.8438,24000.0
2009-01-13 13:15:00,14.44,14.46,14.43,14.44,26200.0,11.852,11.8684,11.8438,11.852,26200.0
2009-01-13 13:20:00,14.44,14.45,14.38,14.38,35600.0,11.852,11.8602,11.8028,11.8028,35600.0
2009-01-13 13:25:00,14.38,14.4,14.38,14.38,37400.0,11.8028,11.8192,11.8028,11.8028,37400.0
2009-01-13 13:30:00,14.38,14.39,14.37,14.38,48200.0,11.8028,11.811,11.7946,11.8028,48200.0
2009-01-13 13:35:00,14.38,14.42,14.38,14.4,31400.0,11.8028,11.8356,11.8028,11.8192,31400.0
2009-01-13 13:40:00,14.41,14.43,14.38,14.39,28400.0,11.8274,11.8438,11.8028,11.811,28400.0
2009-01-13 13:45:00,14.39,14.4,14.37,14.38,23400.0,11.811,11.8192,11.7946,11.8028,23400.0
2009-01-13 13:50:00,14.38,14.38,14.37,14.37,25000.0,11.8028,11.8028,11.7946,11.7946,25000.0
2009-01-13 13:55:00,14.37,14.38,14.29,14.3,59200.0,11.7946,11.8028,11.7289,11.7371,59200.0
2009-01-13 14:00:00,14.3,14.31,14.29,14.31,53000.0,11.7371,11.7453,11.7289,11.7453,53000.0
2009-01-13 14:05:00,14.31,14.34,14.3,14.31,66000.0,11.7453,11.7699,11.7371,11.7453,66000.0
2009-01-13 14:10:00,14.31,14.33,14.3,14.33,25000.0,11.7453,11.7617,11.7371,11.7617,25000.0
2009-01-13 14:15:00,14.34,14.34,14.33,14.34,11200.0,11.7699,11.7699,11.7617,11.7699,11200.0
2009-01-13 14:20:00,14.35,14.35,14.3,14.3,26000.0,11.7781,11.7781,11.7371,11.7371,26000.0
2009-01-13 14:25:00,14.3,14.3,14.24,14.28,71600.0,11.7371,11.7371,11.6879,11.7207,71600.0
2009-01-13 14:30:00,14.28,14.34,14.28,14.32,64800.0,11.7207,11.7699,11.7207,11.7535,64800.0
2009-01-13 14:35:00,14.31,14.35,14.31,14.34,50000.0,11.7453,11.7781,11.7453,11.7699,50000.0
2009-01-13 14:40:00,14.34,14.37,14.34,14.35,32400.0,11.7699,11.7946,11.7699,11.7781,32400.0
2009-01-13 14:45:00,14.35,14.4,14.35,14.4,44800.0,11.7781,11.8192,11.7781,11.8192,44800.0
2009-01-13 14:50:00,14.4,14.41,14.38,14.38,85000.0,11.8192,11.8274,11.8028,11.8028,85000.0
2009-01-13 14:55:00,14.38,14.4,14.35,14.35,39600.0,11.8028,11.8192,11.7781,11.7781,39600.0
2009-01-13 15:00:00,14.34,14.35,14.31,14.33,67000.0,11.7699,11.7781,11.7453,11.7617,67000.0
2009-01-13 15:05:00,14.33,14.33,14.23,14.23,76600.0,11.7617,11.7617,11.6796,11.6796,76600.0
2009-01-13 15:10:00,14.24,14.28,14.24,14.27,86800.0,11.6879,11.7207,11.6879,11.7125,86800.0
2009-01-13 15:15:00,14.28,14.31,14.27,14.29,56800.0,11.7207,11.7453,11.7125,11.7289,56800.0
2009-01-13 15:20:00,14.28,14.36,14.28,14.33,85800.0,11.7207,11.7863,11.7207,11.7617,85800.0
2009-01-13 15:25:00,14.34,14.35,14.31,14.34,61600.0,11.7699,11.7781,11.7453,11.7699,61600.0
2009-01-13 15:30:00,14.35,14.35,14.27,14.31,89400.0,11.7781,11.7781,11.7125,11.7453,89400.0
2009-01-13 15:35:00,14.31,14.38,14.3,14.38,120800.0,11.7453,11.8028,11.7371,11.8028,120800.0
2009-01-13 15:40:00,14.37,14.38,14.34,14.35,197600.0,11.7946,11.8028,11.7699,11.7781,197600.0
2009-01-13 15:45:00,14.35,14.36,14.31,14.36,185000.0,11.7781,11.7863,11.7453,11.7863,185000.0
2009-01-13 15:50:00,14.36,14.38,14.33,14.33,169000.0,11.7863,11.8028,11.7617,11.7617,169000.0
2009-01-13 15:55:00,14.33,14.37,14.33,14.35,170400.0,11.7617,11.7946,11.7617,11.7781,170400.0
2009-01-14 09:30:00,14.17,14.39,14.15,14.31,59200.0,11.6304,11.811,11.614,11.7453,59200.0
2009-01-14 09:35:00,14.33,14.33,14.08,14.12,50000.0,11.7617,11.7617,11.5565,11.5894,50000.0
2009-01-14 09:40:00,14.13,14.17,14.0,14.06,57800.0,11.5976,11.6304,11.4909,11.5401,57800.0
2009-01-14 09:45:00,14.06,14.08,14.01,14.02,68800.0,11.5401,11.5565,11.4991,11.5073,68800.0
2009-01-14 09:50:00,14.03,14.05,14.0,14.03,45400.0,11.5155,11.5319,11.4909,11.5155,45400.0
2009-01-14 09:55:00,14.02,14.04,13.99,13.99,31400.0,11.5073,11.5237,11.4827,11.4827,31400.0
2009-01-14 10:00:00,14.0,14.06,13.96,14.04,63800.0,11.4909,11.5401,11.458,11.5237,63800.0
2009-01-14 10:05:00,14.04,14.05,14.02,14.03,59800.0,11.5237,11.5319,11.5073,11.5155,59800.0
2009-01-14 10:10:00,14.03,14.05,13.97,13.98,35600.0,11.5155,11.5319,11.4662,11.4745,35600.0
2009-01-14 10:15:00,13.97,13.98,13.91,13.92,31800.0,11.4662,11.4745,11.417,11.4252,31800.0
2009-01-14 10:20:00,13.93,13.97,13.91,13.94,45200.0,11.4334,11.4662,11.417,11.4416,45200.0
2009-01-14 10:25:00,13.94,14.0,13.94,13.99,24600.0,11.4416,11.4909,11.4416,11.4827,24600.0
2009-01-14 10:30:00,13.99,14.01,13.97,13.99,33600.0,11.4827,11.4991,11.4662,11.4827,33600.0
2009-01-14 10:35:00,13.99,14.02,13.97,14.02,50800.0,11.4827,11.5073,11.4662,11.5073,50800.0
2009-01-14 10:40:00,14.02,14.02,13.93,13.94,36200.0,11.5073,11.5073,11.4334,11.4416,36200.0
2009-01-14 10:45:00,13.94,13.97,13.92,13.96,13800.0,11.4416,11.4662,11.4252,11.458,13800.0
2009-01-14 10:50:00,13.96,14.02,13.95,14.01,39800.0,11.458,11.5073,11.4498,11.4991,39800.0
2009-01-14 10:55:00,14.01,14.04,13.98,14.04,28800.0,11.4991,11.5237,11.4745,11.5237,28800.0
2009-01-14 11:00:00,14.05,14.06,14.04,14.05,35600.0,11.5319,11.5401,11.5237,11.5319,35600.0
2009-01-14 11:05:00,14.04,14.07,14.03,14.03,28400.0,11.5237,11.5483,11.5155,11.5155,28400.0
2009-01-14 11:10:00,14.03,14.06,13.97,14.0,56200.0,11.5155,11.5401,11.4662,11.4909,56200.0
2009-01-14 11:15:00,13.99,14.02,13.97,14.02,28400.0,11.4827,11.5073,11.4662,11.5073,28400.0
2009-01-14 11:20:00,14.02,14.06,14.01,14.05,27800.0,11.5073,11.5401,11.4991,11.5319,27800.0
2009-01-14 11:25:00,14.06,14.09,14.05,14.05,23400.0,11.5401,11.5647,11.5319,11.5319,23400.0
2009-01-14 11:30:00,14.06,14.07,14.05,14.06,16400.0,11.5401,11.5483,11.5319,11.5401,16400.0
2009-01-14 11:35:00,14.06,14.06,14.03,14.04,9200.0,11.5401,11.5401,11.5155,11.5237,9200.0
2009-01-14 11:40:00,14.05,14.06,14.04,14.06,21200.0,11.5319,11.5401,11.5237,11.5401,21200.0
2009-01-14 11:45:00,14.05,14.1,14.04,14.1,44600.0,11.5319,11.5729,11.5237,11.5729,44600.0
2009-01-14 11:50:00,14.1,14.13,14.09,14.13,43400.0,11.5729,11.5976,11.5647,11.5976,43400.0
2009-01-14 11:55:00,14.11,14.13,14.1,14.12,14200.0,11.5812,11.5976,11.5729,11.5894,14200.0
2009-01-14 12:00:00,14.11,14.11,14.06,14.06,13200.0,11.5812,11.5812,11.5401,11.5401,13200.0
2009-01-14 12:05:00,14.06,14.08,14.04,14.08,29200.0,11.5401,11.5565,11.5237,11.5565,29200.0
2009-01-14 12:10:00,14.08,14.09,14.06,14.08,29000.0,11.5565,11.5647,11.5401,11.5565,29000.0
2009-01-14 12:15:00,14.09,14.09,14.05,14.05,6400.0,11.5647,11.5647,11.5319,11.5319,6400.0
2009-01-14 12:20:00,14.05,14.07,14.05,14.06,6400.0,11.5319,11.5483,11.5319,11.5401,6400.0
2009-01-14 12:25:00,14.06,14.1,14.04,14.1,19800.0,11.5401,11.5729,11.5237,11.5729,19800.0
2009-01-14 12:30:00,14.1,14.11,14.09,14.09,15800.0,11.5729,11.5812,11.5647,11.5647,15800.0
2009-01-14 12:35:00,14.09,14.09,14.06,14.08,17200.0,11.5647,11.5647,11.5401,11.5565,17200.0
2009-01-14 12:40:00,14.08,14.09,14.07,14.08,14200.0,11.5565,11.5647,11.5483,11.5565,14200.0
2009-01-14 12:45:00,14.08,14.09,14.06,14.06,16000.0,11.5565,11.5647,11.5401,11.5401,16000.0
2009-01-14 12:50:00,14.08,14.15,14.07,14.15,26600.0,11.5565,11.614,11.5483,11.614,26600.0
2009-01-14 12:55:00,14.15,14.18,14.15,14.15,27800.0,11.614,11.6386,11.614,11.614,27800.0
2009-01-14 13:00:00,14.15,14.15,14.12,14.13,20400.0,11.614,11.614,11.5894,11.5976,20400.0
2009-01-14 13:05:00,14.12,14.14,14.12,14.13,34400.0,11.5894,11.6058,11.5894,11.5976,34400.0
2009-01-14 13:10:00,14.14,14.14,14.11,14.12,18200.0,11.6058,11.6058,11.5812,11.5894,18200.0
2009-01-14 13:15:00,14.11,14.11,14.09,14.09,9800.0,11.5812,11.5812,11.5647,11.5647,9800.0
2009-01-14 13:20:00,14.09,14.09,14.06,14.07,8600.0,11.5647,11.5647,11.5401,11.5483,8600.0
2009-01-14 13:25:00,14.07,14.07,14.03,14.03,6800.0,11.5483,11.5483,11.5155,11.5155,6800.0
2009-01-14 13:30:00,14.02,14.04,14.01,14.03,16200.0,11.5073,11.5237,11.4991,11.5155,16200.0
2009-01-14 13:35:00,14.03,14.04,14.02,14.03,20400.0,11.5155,11.5237,11.5073,11.5155,20400.0
2009-01-14 13:40:00,14.03,14.06,14.03,14.05,28400.0,11.5155,11.5401,11.5155,11.5319,28400.0
2009-01-14 13:45:00,14.05,14.07,14.03,14.06,16800.0,11.5319,11.5483,11.5155,11.5401,16800.0
2009-01-14 13:50:00,14.06,14.07,14.05,14.06,13800.0,11.5401,11.5483,11.5319,11.5401,13800.0
2009-01-14 13:55:00,14.06,14.06,14.05,14.05,6800.0,11.5401,11.5401,11.5319,11.5319,6800.0
2009-01-14 14:00:00,14.05,14.06,14.03,14.04,16600.0,11.5319,11.5401,11.5155,11.5237,16600.0
2009-01-14 14:05:00,14.04,14.1,14.04,14.1,32800.0,11.5237,11.5729,11.5237,11.5729,32800.0
2009-01-14 14:10:00,14.1,14.12,14.09,14.11,45600.0,11.5729,11.5894,11.5647,11.5812,45600.0
2009-01-14 14:15:00,14.11,14.13,14.08,14.09,44600.0,11.5812,11.5976,11.5565,11.5647,44600.0
2009-01-14 14:20:00,14.09,14.1,14.06,14.06,18000.0,11.5647,11.5729,11.5401,11.5401,18000.0
2009-01-14 14:25:00,14.06,14.09,14.05,14.09,17200.0,11.5401,11.5647,11.5319,11.5647,17200.0
2009-01-14 14:30:00,14.09,14.15,14.09,14.13,27800.0,11.5647,11.614,11.5647,11.5976,27800.0
2009-01-14 14:35:00,14.13,14.14,14.11,14.11,18000.0,11.5976,11.6058,11.5812,11.5812,18000.0
2009-01-14 14:40:00,14.11,14.12,14.09,14.12,19400.0,11.5812,11.5894,11.5647,11.5894,19400.0
2009-01-14 14:45:00,14.12,14.12,14.06,14.06,42000.0,11.5894,11.5894,11.5401,11.5401,42000.0
2009-01-14 14:50:00,14.06,14.09,14.06,14.06,30600.0,11.5401,11.5647,11.5401,11.5401,30600.0
2009-01-14 14:55:00,14.06,14.09,14.06,14.07,26400.0,11.5401,11.5647,11.5401,11.5483,26400.0
2009-01-14 15:00:00,14.07,14.07,14.02,14.03,57000.0,11.5483,11.5483,11.5073,11.5155,57000.0
2009-01-14 15:05:00,14.03,14.08,14.02,14.07,81400.0,11.5155,11.5565,11.5073,11.5483,81400.0
2009-01-14 15:10:00,14.06,14.08,14.04,14.06,58200.0,11.5401,11.5565,11.5237,11.5401,58200.0
2009-01-14 15:15:00,14.06,14.06,14.03,14.06,59600.0,11.5401,11.5401,11.5155,11.5401,59600.0
2009-01-14 15:20:00,14.06,14.1,14.06,14.09,36800.0,11.5401,11.5729,11.5401,11.5647,36800.0
2009-01-14 15:25:00,14.11,14.12,14.07,14.1,46800.0,11.5812,11.5894,11.5483,11.5729,46800.0
2009-01-14 15:30:00,14.1,14.13,14.09,14.11,81800.0,11.5729,11.5976,11.5647,11.5812,81800.0
2009-01-14 15:35:00,14.11,14.15,14.09,14.1,134400.0,11.5812,11.614,11.5647,11.5729,134400.0
2009-01-14 15:40:00,14.1,14.14,14.07,14.13,169200.0,11.5729,11.6058,11.5483,11.5976,169200.0
2009-01-14 15:45:00,14.12,14.2,14.09,14.17,164600.0,11.5894,11.655,11.5647,11.6304,164600.0
2009-01-14 15:50:00,14.18,14.22,14.14,14.15,202000.0,11.6386,11.6714,11.6058,11.614,202000.0
2009-01-14 15:55:00,14.15,14.17,14.11,14.15,219200.0,11.614,11.6304,11.5812,11.614,219200.0
2009-01-15 09:30:00,13.97,14.09,13.9,14.05,68800.0,11.4662,11.5647,11.4088,11.5319,68800.0
2009-01-15 09:35:00,14.05,14.17,14.01,14.15,29000.0,11.5319,11.6304,11.4991,11.614,29000.0
2009-01-15 09:40:00,14.13,14.2,14.12,14.2,19800.0,11.5976,11.655,11.5894,11.655,19800.0
2009-01-15 09:45:00,14.19,14.19,14.06,14.1,47800.0,11.6468,11.6468,11.5401,11.5729,47800.0
2009-01-15 09:50:00,14.08,14.11,14.04,14.1,61800.0,11.5565,11.5812,11.5237,11.5729,61800.0
2009-01-15 09:55:00,14.12,14.13,14.08,14.09,18200.0,11.5894,11.5976,11.5565,11.5647,18200.0
2009-01-15 10:00:00,14.1,14.15,14.08,14.14,77400.0,11.5729,11.614,11.5565,11.6058,77400.0
2009-01-15 10:05:00,14.15,14.15,14.07,14.1,60800.0,11.614,11.614,11.5483,11.5729,60800.0
2009-01-15 10:10:00,14.1,14.13,14.09,14.13,41000.0,11.5729,11.5976,11.5647,11.5976,41000.0
2009-01-15 10:15:00,14.13,14.13,14.09,14.1,33200.0,11.5976,11.5976,11.5647,11.5729,33200.0
2009-01-15 10:20:00,14.1,14.13,14.06,14.09,41200.0,11.5729,11.5976,11.5401,11.5647,41200.0
2009-01-15 10:25:00,14.08,14.09,14.05,14.06,22200.0,11.5565,11.5647,11.5319,11.5401,22200.0
2009-01-15 10:30:00,14.07,14.11,14.06,14.06,30400.0,11.5483,11.5812,11.5401,11.5401,30400.0
2009-01-15 10:35:00,14.06,14.07,14.04,14.06,37400.0,11.5401,11.5483,11.5237,11.5401,37400.0
2009-01-15 10:40:00,14.05,14.09,14.05,14.08,28000.0,11.5319,11.5647,11.5319,11.5565,28000.0
2009-01-15 10:45:00,14.09,14.12,14.07,14.11,57800.0,11.5647,11.5894,11.5483,11.5812,57800.0
2009-01-15 10:50:00,14.12,14.12,14.08,14.1,35800.0,11.5894,11.5894,11.5565,11.5729,35800.0
2009-01-15 10:55:00,14.1,14.12,14.08,14.08,25000.0,11.5729,11.5894,11.5565,11.5565,25000.0
2009-01-15 11:00:00,14.08,14.13,14.08,14.1,41200.0,11.5565,11.5976,11.5565,11.5729,41200.0
2009-01-15 11:05:00,14.11,14.12,14.09,14.11,37800.0,11.5812,11.5894,11.5647,11.5812,37800.0
2009-01-15 11:10:00,14.11,14.11,14.07,14.07,26800.0,11.5812,11.5812,11.5483,11.5483,26800.0
2009-01-15 11:15:00,14.08,14.09,14.07,14.08,20600.0,11.5565,11.5647,11.5483,11.5565,20600.0
2009-01-15 11:20:00,14.08,14.13,14.07,14.13,22200.0,11.5565,11.5976,11.5483,11.5976,22200.0
2009-01-15 11:25:00,14.13,14.13,14.1,14.12,20800.0,11.5976,11.5976,11.5729,11.5894,20800.0
2009-01-15 11:30:00,14.11,14.14,14.11,14.13,30000.0,11.5812,11.6058,11.5812,11.5976,30000.0
2009-01-15 11:35:00,14.12,14.12,14.08,14.09,17400.0,11.5894,11.5894,11.5565,11.5647,17400.0
2009-01-15 11:40:00,14.09,14.1,14.07,14.09,34600.0,11.5647,11.5729,11.5483,11.5647,34600.0
2009-01-15 11:45:00,14.09,14.13,14.09,14.12,56600.0,11.5647,11.5976,11.5647,11.5894,56600.0
2009-01-15 11:50:00,14.12,14.13,14.11,14.13,31600.0,11.5894,11.5976,11.5812,11.5976,31600.0
2009-01-15 11:55:00,14.13,14.17,14.13,14.16,24600.0,11.5976,11.6304,11.5976,11.6222,24600.0
2009-01-15 12:00:00,14.16,14.2,14.15,14.2,76800.0,11.6222,11.655,11.614,11.655,76800.0
2009-01-15 12:05:00,14.2,14.2,14.13,14.13,65800.0,11.655,11.655,11.5976,11.5976,65800.0
2009-01-15 12:10:00,14.13,14.2,14.13,14.19,72400.0,11.5976,11.655,11.5976,11.6468,72400.0
2009-01-15 12:15:00,14.19,14.19,14.17,14.19,20200.0,11.6468,11.6468,11.6304,11.6468,20200.0
2009-01-15 12:20:00,14.19,14.2,14.17,14.18,104800.0,11.6468,11.655,11.6304,11.6386,104800.0
2009-01-15 12:25:00,14.18,14.22,14.18,14.22,46600.0,11.6386,11.6714,11.6386,11.6714,46600.0
2009-01-15 12:30:00,14.21,14.22,14.2,14.22,39200.0,11.6632,11.6714,11.655,11.6714,39200.0
2009-01-15 12:35:00,14.22,14.22,14.21,14.21,33000.0,11.6714,11.6714,11.6632,11.6632,33000.0
2009-01-15 12:40:00,14.21,14.22,14.19,14.21,51600.0,11.6632,11.6714,11.6468,11.6632,51600.0
2009-01-15 12:45:00,14.19,14.21,14.18,14.2,38400.0,11.6468,11.6632,11.6386,11.655,38400.0
2009-01-15 12:50:00,14.2,14.24,14.2,14.22,65000.0,11.655,11.6879,11.655,11.6714,65000.0
2009-01-15 12:55:00,14.22,14.26,14.22,14.26,44000.0,11.6714,11.7043,11.6714,11.7043,44000.0
2009-01-15 13:00:00,14.26,14.29,14.26,14.29,74800.0,11.7043,11.7289,11.7043,11.7289,74800.0
2009-01-15 13:05:00,14.29,14.32,14.29,14.32,76000.0,11.7289,11.7535,11.7289,11.7535,76000.0
2009-01-15 13:10:00,14.32,14.36,14.32,14.36,82400.0,11.7535,11.7863,11.7535,11.7863,82400.0
2009-01-15 13:15:00,14.36,14.38,14.34,14.38,61000.0,11.7863,11.8028,11.7699,11.8028,61000.0
2009-01-15 13:20:00,14.38,14.38,14.3,14.32,134200.0,11.8028,11.8028,11.7371,11.7535,134200.0
2009-01-15 13:25:00,14.32,14.35,14.28,14.3,133000.0,11.7535,11.7781,11.7207,11.7371,133000.0
2009-01-15 13:30:00,14.3,14.31,14.24,14.24,158200.0,11.7371,11.7453,11.6879,11.6879,158200.0
2009-01-15 13:35:00,14.24,14.3,14.23,14.29,146200.0,11.6879,11.7371,11.6796,11.7289,146200.0
2009-01-15 13:40:00,14.29,14.34,14.26,14.34,102400.0,11.7289,11.7699,11.7043,11.7699,102400.0
2009-01-15 13:45:00,14.34,14.38,14.33,14.35,151800.0,11.7699,11.8028,11.7617,11.7781,151800.0
2009-01-15 13:50:00,14.35,14.46,14.35,14.45,105800.0,11.7781,11.8684,11.7781,11.8602,105800.0
2009-01-15 13:55:00,14.45,14.47,14.4,14.4,87600.0,11.8602,11.8766,11.8192,11.8192,87600.0
2009-01-15 14:00:00,14.4,14.48,14.38,14.44,108800.0,11.8192,11.8848,11.8028,11.852,108800.0
2009-01-15 14:05:00,14.44,14.52,14.44,14.51,76000.0,11.852,11.9177,11.852,11.9095,76000.0
2009-01-15 14:10:00,14.52,14.55,14.47,14.49,69200.0,11.9177,11.9423,11.8766,11.893,69200.0
2009-01-15 14:15:00,14.47,14.56,14.47,14.53,72400.0,11.8766,11.9505,11.8766,11.9259,72400.0
2009-01-15 14:20:00,14.54,14.59,14.53,14.56,112200.0,11.9341,11.9751,11.9259,11.9505,112200.0
2009-01-15 14:25:00,14.56,14.63,14.56,14.59,66200.0,11.9505,12.008,11.9505,11.9751,66200.0
2009-01-15 14:30:00,14.59,14.7,14.57,14.68,72600.0,11.9751,12.0654,11.9587,12.049,72600.0
2009-01-15 14:35:00,14.66,14.68,14.65,14.68,49600.0,12.0326,12.049,12.0244,12.049,49600.0
2009-01-15 14:40:00,14.69,14.76,14.67,14.73,70600.0,12.0572,12.1147,12.0408,12.09,70600.0
2009-01-15 14:45:00,14.73,14.77,14.69,14.72,99000.0,12.09,12.1229,12.0572,12.0818,99000.0
2009-01-15 14:50:00,14.72,14.74,14.68,14.68,82600.0,12.0818,12.0982,12.049,12.049,82600.0
2009-01-15 14:55:00,14.67,14.68,14.56,14.56,167000.0,12.0408,12.049,11.9505,11.9505,167000.0
2009-01-15 15:00:00,14.56,14.59,14.49,14.5,132400.0,11.9505,11.9751,11.893,11.9013,132400.0
2009-01-15 15:05:00,14.49,14.53,14.45,14.47,125600.0,11.893,11.9259,11.8602,11.8766,125600.0
2009-01-15 15:10:00,14.47,14.51,14.45,14.47,140600.0,11.8766,11.9095,11.8602,11.8766,140600.0
2009-01-15 15:15:00,14.47,14.52,14.47,14.5,137200.0,11.8766,11.9177,11.8766,11.9013,137200.0
2009-01-15 15:20:00,14.5,14.51,14.44,14.44,64200.0,11.9013,11.9095,11.852,11.852,64200.0
2009-01-15 15:25:00,14.44,14.48,14.4,14.48,70400.0,11.852,11.8848,11.8192,11.8848,70400.0
2009-01-15 15:30:00,14.48,14.49,14.42,14.44,131400.0,11.8848,11.893,11.8356,11.852,131400.0
2009-01-15 15:35:00,14.44,14.46,14.39,14.44,98000.0,11.852,11.8684,11.811,11.852,98000.0
2009-01-15 15:40:00,14.44,14.47,14.38,14.38,119600.0,11.852,11.8766,11.8028,11.8028,119600.0
2009-01-15 15:45:00,14.38,14.48,14.38,14.46,124000.0,11.8028,11.8848,11.8028,11.8684,124000.0
2009-01-15 15:50:00,14.45,14.51,14.44,14.51,142000.0,11.8602,11.9095,11.852,11.9095,142000.0
2009-01-15 15:55:00,14.51,14.54,14.46,14.53,268000.0,11.9095,11.9341,11.8684,11.9259,268000.0
2009-01-16 09:30:00,12.83,12.83,12.43,12.49,1541800.0,10.5306,10.5306,10.2022,10.2515,1541800.0
2009-01-16 09:35:00,12.49,12.53,12.31,12.41,1385000.0,10.2515,10.2843,10.1038,10.1858,1385000.0
2009-01-16 09:40:00,12.41,12.49,12.25,12.46,677400.0,10.1858,10.2515,10.0545,10.2269,677400.0
2009-01-16 09:45:00,12.45,12.55,12.45,12.55,573600.0,10.2187,10.3007,10.2187,10.3007,573600.0
2009-01-16 09:50:00,12.55,12.59,12.26,12.3,565400.0,10.3007,10.3336,10.0627,10.0955,565400.0
2009-01-16 09:55:00,12.29,12.41,12.28,12.39,284200.0,10.0873,10.1858,10.0791,10.1694,284200.0
2009-01-16 10:00:00,12.38,12.5,12.35,12.48,333200.0,10.1612,10.2597,10.1366,10.2433,333200.0
2009-01-16 10:05:00,12.49,12.54,12.36,12.37,394400.0,10.2515,10.2925,10.1448,10.153,394400.0
2009-01-16 10:10:00,12.37,12.4,12.29,12.38,194400.0,10.153,10.1776,10.0873,10.1612,194400.0
2009-01-16 10:15:00,12.38,12.49,12.37,12.45,289800.0,10.1612,10.2515,10.153,10.2187,289800.0
2009-01-16 10:20:00,12.44,12.46,12.35,12.4,191200.0,10.2105,10.2269,10.1366,10.1776,191200.0
2009-01-16 10:25:00,12.4,12.44,12.34,12.36,246200.0,10.1776,10.2105,10.1284,10.1448,246200.0
2009-01-16 10:30:00,12.36,12.5,12.33,12.49,294200.0,10.1448,10.2597,10.1202,10.2515,294200.0
2009-01-16 10:35:00,12.49,12.51,12.43,12.5,386200.0,10.2515,10.2679,10.2022,10.2597,386200.0
2009-01-16 10:40:00,12.5,12.64,12.43,12.63,601600.0,10.2597,10.3746,10.2022,10.3664,601600.0
2009-01-16 10:45:00,12.61,12.75,12.59,12.72,582600.0,10.35,10.4649,10.3336,10.4403,582600.0
2009-01-16 10:50:00,12.72,12.83,12.67,12.76,599000.0,10.4403,10.5306,10.3992,10.4731,599000.0
2009-01-16 10:55:00,12.76,13.0,12.75,13.0,656800.0,10.4731,10.6701,10.4649,10.6701,656800.0
2009-01-16 11:00:00,12.98,13.04,12.93,13.01,429800.0,10.6537,10.7029,10.6126,10.6783,429800.0
2009-01-16 11:05:00,13.01,13.01,12.85,12.86,372400.0,10.6783,10.6783,10.547,10.5552,372400.0
2009-01-16 11:10:00,12.87,12.93,12.76,12.81,318600.0,10.5634,10.6126,10.4731,10.5141,318600.0
2009-01-16 11:15:00,12.81,12.85,12.76,12.81,229200.0,10.5141,10.547,10.4731,10.5141,229200.0
2009-01-16 11:20:00,12.81,12.83,12.77,12.8,245600.0,10.5141,10.5306,10.4813,10.5059,245600.0
2009-01-16 11:25:00,12.8,12.85,12.72,12.72,205000.0,10.5059,10.547,10.4403,10.4403,205000.0
2009-01-16 11:30:00,12.72,12.78,12.69,12.7,160200.0,10.4403,10.4895,10.4156,10.4239,160200.0
2009-01-16 11:35:00,12.7,12.72,12.62,12.65,206400.0,10.4239,10.4403,10.3582,10.3828,206400.0
2009-01-16 11:40:00,12.65,12.81,12.65,12.79,335400.0,10.3828,10.5141,10.3828,10.4977,335400.0
2009-01-16 11:45:00,12.78,12.95,12.76,12.87,294400.0,10.4895,10.6291,10.4731,10.5634,294400.0
2009-01-16 11:50:00,12.87,12.88,12.8,12.81,65200.0,10.5634,10.5716,10.5059,10.5141,65200.0
2009-01-16 11:55:00,12.81,12.81,12.75,12.81,124200.0,10.5141,10.5141,10.4649,10.5141,124200.0
2009-01-16 12:00:00,12.8,12.8,12.76,12.8,72200.0,10.5059,10.5059,10.4731,10.5059,72200.0
2009-01-16 12:05:00,12.8,12.8,12.75,12.78,473000.0,10.5059,10.5059,10.4649,10.4895,473000.0
2009-01-16 12:10:00,12.77,12.8,12.75,12.78,216200.0,10.4813,10.5059,10.4649,10.4895,216200.0
2009-01-16 12:15:00,12.78,12.94,12.76,12.9,414400.0,10.4895,10.6208,10.4731,10.588,414400.0
2009-01-16 12:20:00,12.9,12.9,12.78,12.81,297600.0,10.588,10.588,10.4895,10.5141,297600.0
2009-01-16 12:25:00,12.8,12.83,12.79,12.8,192000.0,10.5059,10.5306,10.4977,10.5059,192000.0
2009-01-16 12:30:00,12.8,12.85,12.78,12.81,300400.0,10.5059,10.547,10.4895,10.5141,300400.0
2009-01-16 12:35:00,12.81,12.82,12.75,12.78,121800.0,10.5141,10.5224,10.4649,10.4895,121800.0
2009-01-16 12:40:00,12.78,12.79,12.72,12.72,117800.0,10.4895,10.4977,10.4403,10.4403,117800.0
2009-01-16 12:45:00,12.72,12.75,12.7,12.73,222800.0,10.4403,10.4649,10.4239,10.4485,222800.0
2009-01-16 12:50:00,12.74,12.76,12.71,12.72,100800.0,10.4567,10.4731,10.4321,10.4403,100800.0
2009-01-16 12:55:00,12.72,12.82,12.72,12.82,229800.0,10.4403,10.5224,10.4403,10.5224,229800.0
2009-01-16 13:00:00,12.82,12.85,12.72,12.72,210600.0,10.5224,10.547,10.4403,10.4403,210600.0
2009-01-16 13:05:00,12.73,12.79,12.7,12.79,156600.0,10.4485,10.4977,10.4239,10.4977,156600.0
2009-01-16 13:10:00,12.78,12.83,12.77,12.79,142400.0,10.4895,10.5306,10.4813,10.4977,142400.0
2009-01-16 13:15:00,12.78,12.83,12.75,12.81,335200.0,10.4895,10.5306,10.4649,10.5141,335200.0
2009-01-16 13:20:00,12.81,12.86,12.79,12.84,101600.0,10.5141,10.5552,10.4977,10.5388,101600.0
2009-01-16 13:25:00,12.84,12.88,12.83,12.86,146200.0,10.5388,10.5716,10.5306,10.5552,146200.0
2009-01-16 13:30:00,12.86,12.97,12.86,12.95,167200.0,10.5552,10.6455,10.5552,10.6291,167200.0
2009-01-16 13:35:00,12.95,13.0,12.94,12.99,194800.0,10.6291,10.6701,10.6208,10.6619,194800.0
2009-01-16 13:40:00,12.99,13.0,12.97,12.98,228800.0,10.6619,10.6701,10.6455,10.6537,228800.0
2009-01-16 13:45:00,12.99,13.04,12.96,12.97,191800.0,10.6619,10.7029,10.6373,10.6455,191800.0
2009-01-16 13:50:00,12.97,13.05,12.93,12.95,169600.0,10.6455,10.7111,10.6126,10.6291,169600.0
2009-01-16 13:55:00,12.95,13.03,12.94,12.97,98000.0,10.6291,10.6947,10.6208,10.6455,98000.0
2009-01-16 14:00:00,12.98,13.03,12.97,13.01,163800.0,10.6537,10.6947,10.6455,10.6783,163800.0
2009-01-16 14:05:00,13.01,13.03,12.98,12.99,97600.0,10.6783,10.6947,10.6537,10.6619,97600.0
2009-01-16 14:10:00,12.99,13.0,12.97,12.98,40400.0,10.6619,10.6701,10.6455,10.6537,40400.0
2009-01-16 14:15:00,12.98,13.01,12.85,12.86,375200.0,10.6537,10.6783,10.547,10.5552,375200.0
2009-01-16 14:20:00,12.86,12.96,12.8,12.81,293800.0,10.5552,10.6373,10.5059,10.5141,293800.0
2009-01-16 14:25:00,12.82,12.87,12.81,12.83,177200.0,10.5224,10.5634,10.5141,10.5306,177200.0
2009-01-16 14:30:00,12.84,12.97,12.81,12.83,234200.0,10.5388,10.6455,10.5141,10.5306,234200.0
2009-01-16 14:35:00,12.83,12.85,12.81,12.83,101200.0,10.5306,10.547,10.5141,10.5306,101200.0
2009-01-16 14:40:00,12.83,12.88,12.78,12.84,117200.0,10.5306,10.5716,10.4895,10.5388,117200.0
2009-01-16 14:45:00,12.83,12.87,12.77,12.86,139400.0,10.5306,10.5634,10.4813,10.5552,139400.0
2009-01-16 14:50:00,12.86,12.95,12.86,12.92,182200.0,10.5552,10.6291,10.5552,10.6044,182200.0
2009-01-16 14:55:00,12.92,12.98,12.91,12.97,103000.0,10.6044,10.6537,10.5962,10.6455,103000.0
2009-01-16 15:00:00,12.97,12.99,12.93,12.94,159000.0,10.6455,10.6619,10.6126,10.6208,159000.0
2009-01-16 15:05:00,12.95,13.03,12.94,12.96,255400.0,10.6291,10.6947,10.6208,10.6373,255400.0
2009-01-16 15:10:00,12.97,13.02,12.96,13.01,194800.0,10.6455,10.6865,10.6373,10.6783,194800.0
2009-01-16 15:15:00,13.01,13.11,12.99,13.1,504000.0,10.6783,10.7604,10.6619,10.7522,504000.0
2009-01-16 15:20:00,13.09,13.19,13.05,13.16,328400.0,10.744,10.826,10.7111,10.8014,328400.0
2009-01-16 15:25:00,13.16,13.19,13.08,13.1,316400.0,10.8014,10.826,10.7358,10.7522,316400.0
2009-01-16 15:30:00,13.1,13.15,13.06,13.1,322800.0,10.7522,10.7932,10.7193,10.7522,322800.0
2009-01-16 15:35:00,13.11,13.17,13.09,13.12,248800.0,10.7604,10.8096,10.744,10.7686,248800.0
2009-01-16 15:40:00,13.11,13.15,13.11,13.13,274200.0,10.7604,10.7932,10.7604,10.7768,274200.0
2009-01-16 15:45:00,13.13,13.24,13.13,13.18,412800.0,10.7768,10.8671,10.7768,10.8178,412800.0
2009-01-16 15:50:00,13.17,13.22,13.1,13.11,328200.0,10.8096,10.8507,10.7522,10.7604,328200.0
2009-01-16 15:55:00,13.11,13.11,13.05,13.06,378800.0,10.7604,10.7604,10.7111,10.7193,378800.0
2009-01-20 09:30:00,12.74,12.84,12.38,12.84,262000.0,10.4567,10.5388,10.1612,10.5388,262000.0
2009-01-20 09:35:00,12.8,13.01,12.77,13.01,149800.0,10.5059,10.6783,10.4813,10.6783,149800.0
2009-01-20 09:40:00,12.99,13.1,12.97,13.07,110600.0,10.6619,10.7522,10.6455,10.7275,110600.0
2009-01-20 09:45:00,13.08,13.1,12.97,12.98,153600.0,10.7358,10.7522,10.6455,10.6537,153600.0
2009-01-20 09:50:00,12.99,13.05,12.94,12.94,151200.0,10.6619,10.7111,10.6208,10.6208,151200.0
2009-01-20 09:55:00,12.94,12.95,12.88,12.88,121400.0,10.6208,10.6291,10.5716,10.5716,121400.0
2009-01-20 10:00:00,12.88,12.91,12.8,12.91,136200.0,10.5716,10.5962,10.5059,10.5962,136200.0
2009-01-20 10:05:00,12.9,13.0,12.9,12.99,73600.0,10.588,10.6701,10.588,10.6619,73600.0
2009-01-20 10:10:00,12.99,12.99,12.9,12.95,51400.0,10.6619,10.6619,10.588,10.6291,51400.0
2009-01-20 10:15:00,12.94,12.97,12.92,12.96,88400.0,10.6208,10.6455,10.6044,10.6373,88400.0
2009-01-20 10:20:00,12.96,12.98,12.96,12.96,66800.0,10.6373,10.6537,10.6373,10.6373,66800.0
2009-01-20 10:25:00,12.96,13.0,12.95,13.0,93800.0,10.6373,10.6701,10.6291,10.6701,93800.0
2009-01-20 10:30:00,12.99,13.03,12.99,13.0,77000.0,10.6619,10.6947,10.6619,10.6701,77000.0
2009-01-20 10:35:00,13.0,13.03,12.94,12.94,127400.0,10.6701,10.6947,10.6208,10.6208,127400.0
2009-01-20 10:40:00,12.95,12.95,12.94,12.95,85600.0,10.6291,10.6291,10.6208,10.6291,85600.0
2009-01-20 10:45:00,12.95,13.01,12.94,13.01,53400.0,10.6291,10.6783,10.6208,10.6783,53400.0
2009-01-20 10:50:00,13.0,13.03,12.99,13.03,45400.0,10.6701,10.6947,10.6619,10.6947,45400.0
2009-01-20 10:55:00,13.03,13.04,13.01,13.03,60600.0,10.6947,10.7029,10.6783,10.6947,60600.0
2009-01-20 11:00:00,13.03,13.09,13.01,13.08,62400.0,10.6947,10.744,10.6783,10.7358,62400.0
2009-01-20 11:05:00,13.08,13.12,13.07,13.09,80400.0,10.7358,10.7686,10.7275,10.744,80400.0
2009-01-20 11:10:00,13.09,13.12,13.06,13.1,70000.0,10.744,10.7686,10.7193,10.7522,70000.0
2009-01-20 11:15:00,13.1,13.13,13.1,13.12,63200.0,10.7522,10.7768,10.7522,10.7686,63200.0
2009-01-20 11:20:00,13.11,13.17,13.1,13.15,137200.0,10.7604,10.8096,10.7522,10.7932,137200.0
2009-01-20 11:25:00,13.15,13.27,13.15,13.26,134200.0,10.7932,10.8917,10.7932,10.8835,134200.0
2009-01-20 11:30:00,13.26,13.35,13.26,13.32,264600.0,10.8835,10.9574,10.8835,10.9327,264600.0
2009-01-20 11:35:00,13.32,13.47,13.29,13.47,232400.0,10.9327,11.0559,10.9081,11.0559,232400.0
2009-01-20 11:40:00,13.47,13.52,13.46,13.47,173400.0,11.0559,11.0969,11.0476,11.0559,173400.0
2009-01-20 11:45:00,13.47,13.5,13.44,13.44,264000.0,11.0559,11.0805,11.0312,11.0312,264000.0
2009-01-20 11:50:00,13.44,13.44,13.36,13.36,172000.0,11.0312,11.0312,10.9656,10.9656,172000.0
2009-01-20 11:55:00,13.36,13.4,13.29,13.3,172600.0,10.9656,10.9984,10.9081,10.9163,172600.0
2009-01-20 12:00:00,13.28,13.35,13.28,13.34,60400.0,10.8999,10.9574,10.8999,10.9492,60400.0
2009-01-20 12:05:00,13.33,13.33,13.22,13.25,88200.0,10.9409,10.9409,10.8507,10.8753,88200.0
2009-01-20 12:10:00,13.24,13.3,13.22,13.3,57800.0,10.8671,10.9163,10.8507,10.9163,57800.0
2009-01-20 12:15:00,13.3,13.33,13.25,13.27,52800.0,10.9163,10.9409,10.8753,10.8917,52800.0
2009-01-20 12:20:00,13.26,13.26,13.22,13.24,48600.0,10.8835,10.8835,10.8507,10.8671,48600.0
2009-01-20 12:25:00,13.24,13.24,13.16,13.18,106400.0,10.8671,10.8671,10.8014,10.8178,106400.0
2009-01-20 12:30:00,13.18,13.19,13.15,13.17,53000.0,10.8178,10.826,10.7932,10.8096,53000.0
2009-01-20 12:35:00,13.18,13.19,13.15,13.17,104000.0,10.8178,10.826,10.7932,10.8096,104000.0
2009-01-20 12:40:00,13.17,13.22,13.16,13.21,58600.0,10.8096,10.8507,10.8014,10.8425,58600.0
2009-01-20 12:45:00,13.21,13.24,13.17,13.2,58400.0,10.8425,10.8671,10.8096,10.8342,58400.0
2009-01-20 12:50:00,13.2,13.2,13.13,13.14,33000.0,10.8342,10.8342,10.7768,10.785,33000.0
2009-01-20 12:55:00,13.14,13.19,13.13,13.18,32000.0,10.785,10.826,10.7768,10.8178,32000.0
2009-01-20 13:00:00,13.18,13.22,13.17,13.21,46800.0,10.8178,10.8507,10.8096,10.8425,46800.0
2009-01-20 13:05:00,13.2,13.22,13.15,13.15,50200.0,10.8342,10.8507,10.7932,10.7932,50200.0
2009-01-20 13:10:00,13.15,13.19,13.13,13.18,36800.0,10.7932,10.826,10.7768,10.8178,36800.0
2009-01-20 13:15:00,13.19,13.24,13.18,13.22,44000.0,10.826,10.8671,10.8178,10.8507,44000.0
2009-01-20 13:20:00,13.22,13.23,13.21,13.22,51200.0,10.8507,10.8589,10.8425,10.8507,51200.0
2009-01-20 13:25:00,13.22,13.24,13.2,13.21,57800.0,10.8507,10.8671,10.8342,10.8425,57800.0
2009-01-20 13:30:00,13.21,13.22,13.11,13.12,36200.0,10.8425,10.8507,10.7604,10.7686,36200.0
2009-01-20 13:35:00,13.12,13.15,13.11,13.15,22600.0,10.7686,10.7932,10.7604,10.7932,22600.0
2009-01-20 13:40:00,13.15,13.17,13.12,13.15,32200.0,10.7932,10.8096,10.7686,10.7932,32200.0
2009-01-20 13:45:00,13.15,13.15,13.12,13.13,44400.0,10.7932,10.7932,10.7686,10.7768,44400.0
2009-01-20 13:50:00,13.13,13.15,13.12,13.14,39600.0,10.7768,10.7932,10.7686,10.785,39600.0
2009-01-20 13:55:00,13.14,13.18,13.14,13.15,29000.0,10.785,10.8178,10.785,10.7932,29000.0
2009-01-20 14:00:00,13.15,13.15,13.1,13.13,38200.0,10.7932,10.7932,10.7522,10.7768,38200.0
2009-01-20 14:05:00,13.13,13.15,13.13,13.13,41800.0,10.7768,10.7932,10.7768,10.7768,41800.0
2009-01-20 14:10:00,13.13,13.13,13.08,13.08,67800.0,10.7768,10.7768,10.7358,10.7358,67800.0
2009-01-20 14:15:00,13.08,13.11,13.07,13.09,71800.0,10.7358,10.7604,10.7275,10.744,71800.0
2009-01-20 14:20:00,13.08,13.08,13.03,13.05,123600.0,10.7358,10.7358,10.6947,10.7111,123600.0
2009-01-20 14:25:00,13.06,13.13,13.06,13.13,55000.0,10.7193,10.7768,10.7193,10.7768,55000.0
2009-01-20 14:30:00,13.13,13.15,13.11,13.15,56000.0,10.7768,10.7932,10.7604,10.7932,56000.0
2009-01-20 14:35:00,13.15,13.2,13.13,13.15,77200.0,10.7932,10.8342,10.7768,10.7932,77200.0
2009-01-20 14:40:00,13.15,13.15,13.12,13.13,75200.0,10.7932,10.7932,10.7686,10.7768,75200.0
2009-01-20 14:45:00,13.13,13.13,13.08,13.09,95400.0,10.7768,10.7768,10.7358,10.744,95400.0
2009-01-20 14:50:00,13.1,13.13,13.05,13.12,103800.0,10.7522,10.7768,10.7111,10.7686,103800.0
2009-01-20 14:55:00,13.13,13.13,13.08,13.09,161400.0,10.7768,10.7768,10.7358,10.744,161400.0
2009-01-20 15:00:00,13.09,13.09,13.01,13.07,97200.0,10.744,10.744,10.6783,10.7275,97200.0
2009-01-20 15:05:00,13.06,13.08,13.04,13.08,55400.0,10.7193,10.7358,10.7029,10.7358,55400.0
2009-01-20 15:10:00,13.06,13.12,13.06,13.11,75600.0,10.7193,10.7686,10.7193,10.7604,75600.0
2009-01-20 15:15:00,13.11,13.12,13.08,13.12,134800.0,10.7604,10.7686,10.7358,10.7686,134800.0
2009-01-20 15:20:00,13.12,13.13,13.08,13.1,103600.0,10.7686,10.7768,10.7358,10.7522,103600.0
2009-01-20 15:25:00,13.1,13.1,13.09,13.1,122800.0,10.7522,10.7522,10.744,10.7522,122800.0
2009-01-20 15:30:00,13.1,13.15,13.05,13.13,161800.0,10.7522,10.7932,10.7111,10.7768,161800.0
2009-01-20 15:35:00,13.13,13.18,13.12,13.14,125800.0,10.7768,10.8178,10.7686,10.785,125800.0
2009-01-20 15:40:00,13.15,13.15,13.06,13.06,233000.0,10.7932,10.7932,10.7193,10.7193,233000.0
2009-01-20 15:45:00,13.07,13.17,13.04,13.13,230000.0,10.7275,10.8096,10.7029,10.7768,230000.0
2009-01-20 15:50:00,13.13,13.13,13.05,13.06,196200.0,10.7768,10.7768,10.7111,10.7193,196200.0
2009-01-20 15:55:00,13.06,13.09,13.03,13.08,253800.0,10.7193,10.744,10.6947,10.7358,253800.0
2009-01-21 09:30:00,13.26,13.26,12.96,13.06,59600.0,10.8835,10.8835,10.6373,10.7193,59600.0
2009-01-21 09:35:00,13.06,13.06,12.95,12.99,124200.0,10.7193,10.7193,10.6291,10.6619,124200.0
2009-01-21 09:40:00,12.99,13.06,12.96,12.99,210400.0,10.6619,10.7193,10.6373,10.6619,210400.0
2009-01-21 09:45:00,12.99,13.08,12.97,13.05,145400.0,10.6619,10.7358,10.6455,10.7111,145400.0
2009-01-21 09:50:00,13.06,13.13,12.99,13.13,120000.0,10.7193,10.7768,10.6619,10.7768,120000.0
2009-01-21 09:55:00,13.13,13.13,13.02,13.02,104000.0,10.7768,10.7768,10.6865,10.6865,104000.0
2009-01-21 10:00:00,13.03,13.05,12.97,12.99,81200.0,10.6947,10.7111,10.6455,10.6619,81200.0
2009-01-21 10:05:00,12.97,13.07,12.97,13.07,147600.0,10.6455,10.7275,10.6455,10.7275,147600.0
2009-01-21 10:10:00,13.06,13.08,12.99,13.01,66200.0,10.7193,10.7358,10.6619,10.6783,66200.0
2009-01-21 10:15:00,13.01,13.08,13.01,13.08,43800.0,10.6783,10.7358,10.6783,10.7358,43800.0
2009-01-21 10:20:00,13.08,13.12,13.07,13.11,92800.0,10.7358,10.7686,10.7275,10.7604,92800.0
2009-01-21 10:25:00,13.11,13.12,13.05,13.05,52200.0,10.7604,10.7686,10.7111,10.7111,52200.0
2009-01-21 10:30:00,13.06,13.09,13.05,13.06,93200.0,10.7193,10.744,10.7111,10.7193,93200.0
2009-01-21 10:35:00,13.06,13.09,12.97,12.99,90600.0,10.7193,10.744,10.6455,10.6619,90600.0
2009-01-21 10:40:00,12.98,12.98,12.9,12.95,72600.0,10.6537,10.6537,10.588,10.6291,72600.0
2009-01-21 10:45:00,12.95,12.97,12.9,12.93,100200.0,10.6291,10.6455,10.588,10.6126,100200.0
2009-01-21 10:50:00,12.93,12.97,12.92,12.95,124000.0,10.6126,10.6455,10.6044,10.6291,124000.0
2009-01-21 10:55:00,12.96,12.96,12.87,12.87,44800.0,10.6373,10.6373,10.5634,10.5634,44800.0
2009-01-21 11:00:00,12.87,12.88,12.85,12.86,70200.0,10.5634,10.5716,10.547,10.5552,70200.0
2009-01-21 11:05:00,12.86,12.91,12.86,12.88,36800.0,10.5552,10.5962,10.5552,10.5716,36800.0
2009-01-21 11:10:00,12.88,12.9,12.88,12.88,82000.0,10.5716,10.588,10.5716,10.5716,82000.0
2009-01-21 11:15:00,12.88,12.92,12.87,12.9,110200.0,10.5716,10.6044,10.5634,10.588,110200.0
2009-01-21 11:20:00,12.9,12.92,12.87,12.88,44200.0,10.588,10.6044,10.5634,10.5716,44200.0
2009-01-21 11:25:00,12.88,12.9,12.87,12.9,26200.0,10.5716,10.588,10.5634,10.588,26200.0
2009-01-21 11:30:00,12.9,12.93,12.9,12.9,26800.0,10.588,10.6126,10.588,10.588,26800.0
2009-01-21 11:35:00,12.9,12.93,12.9,12.93,66400.0,10.588,10.6126,10.588,10.6126,66400.0
2009-01-21 11:40:00,12.93,12.97,12.91,12.94,46000.0,10.6126,10.6455,10.5962,10.6208,46000.0
2009-01-21 11:45:00,12.93,12.94,12.92,12.93,80000.0,10.6126,10.6208,10.6044,10.6126,80000.0
2009-01-21 11:50:00,12.93,12.99,12.93,12.97,60000.0,10.6126,10.6619,10.6126,10.6455,60000.0
2009-01-21 11:55:00,12.97,12.98,12.94,12.97,45000.0,10.6455,10.6537,10.6208,10.6455,45000.0
2009-01-21 12:00:00,12.98,12.99,12.96,12.97,43000.0,10.6537,10.6619,10.6373,10.6455,43000.0
2009-01-21 12:05:00,12.98,13.03,12.98,13.02,68200.0,10.6537,10.6947,10.6537,10.6865,68200.0
2009-01-21 12:10:00,13.02,13.07,13.01,13.04,34000.0,10.6865,10.7275,10.6783,10.7029,34000.0
2009-01-21 12:15:00,13.03,13.04,12.99,12.99,24200.0,10.6947,10.7029,10.6619,10.6619,24200.0
2009-01-21 12:20:00,12.99,12.99,12.93,12.94,44000.0,10.6619,10.6619,10.6126,10.6208,44000.0
2009-01-21 12:25:00,12.94,12.99,12.92,12.97,36800.0,10.6208,10.6619,10.6044,10.6455,36800.0
2009-01-21 12:30:00,12.97,13.01,12.95,12.98,37200.0,10.6455,10.6783,10.6291,10.6537,37200.0
2009-01-21 12:35:00,12.98,12.98,12.95,12.95,20400.0,10.6537,10.6537,10.6291,10.6291,20400.0
2009-01-21 12:40:00,12.95,12.99,12.95,12.97,18400.0,10.6291,10.6619,10.6291,10.6455,18400.0
2009-01-21 12:45:00,12.97,12.97,12.92,12.93,53400.0,10.6455,10.6455,10.6044,10.6126,53400.0
2009-01-21 12:50:00,12.93,12.94,12.92,12.93,51200.0,10.6126,10.6208,10.6044,10.6126,51200.0
2009-01-21 12:55:00,12.93,13.02,12.92,13.02,39400.0,10.6126,10.6865,10.6044,10.6865,39400.0
2009-01-21 13:00:00,13.02,13.02,12.97,12.98,56000.0,10.6865,10.6865,10.6455,10.6537,56000.0
2009-01-21 13:05:00,12.99,13.02,12.96,12.97,66200.0,10.6619,10.6865,10.6373,10.6455,66200.0
2009-01-21 13:10:00,12.97,12.97,12.92,12.93,43400.0,10.6455,10.6455,10.6044,10.6126,43400.0
2009-01-21 13:15:00,12.93,12.93,12.9,12.91,19200.0,10.6126,10.6126,10.588,10.5962,19200.0
2009-01-21 13:20:00,12.9,12.94,12.9,12.93,23800.0,10.588,10.6208,10.588,10.6126,23800.0
2009-01-21 13:25:00,12.94,12.94,12.85,12.87,48600.0,10.6208,10.6208,10.547,10.5634,48600.0
2009-01-21 13:30:00,12.87,12.95,12.86,12.95,59600.0,10.5634,10.6291,10.5552,10.6291,59600.0
2009-01-21 13:35:00,12.96,12.96,12.93,12.93,105600.0,10.6373,10.6373,10.6126,10.6126,105600.0
2009-01-21 13:40:00,12.94,12.97,12.94,12.95,41400.0,10.6208,10.6455,10.6208,10.6291,41400.0
2009-01-21 13:45:00,12.94,12.99,12.94,12.97,44400.0,10.6208,10.6619,10.6208,10.6455,44400.0
2009-01-21 13:50:00,12.97,12.98,12.96,12.96,122400.0,10.6455,10.6537,10.6373,10.6373,122400.0
2009-01-21 13:55:00,12.96,12.96,12.93,12.95,46200.0,10.6373,10.6373,10.6126,10.6291,46200.0
2009-01-21 14:00:00,12.95,12.97,12.92,12.95,60000.0,10.6291,10.6455,10.6044,10.6291,60000.0
2009-01-21 14:05:00,12.95,12.96,12.93,12.96,57000.0,10.6291,10.6373,10.6126,10.6373,57000.0
2009-01-21 14:10:00,12.96,13.0,12.96,12.99,66400.0,10.6373,10.6701,10.6373,10.6619,66400.0
2009-01-21 14:15:00,12.99,13.0,12.97,12.99,100600.0,10.6619,10.6701,10.6455,10.6619,100600.0
2009-01-21 14:20:00,12.99,13.01,12.96,12.97,74800.0,10.6619,10.6783,10.6373,10.6455,74800.0
2009-01-21 14:25:00,12.99,12.99,12.96,12.97,46000.0,10.6619,10.6619,10.6373,10.6455,46000.0
2009-01-21 14:30:00,12.97,13.02,12.97,13.02,76600.0,10.6455,10.6865,10.6455,10.6865,76600.0
2009-01-21 14:35:00,13.02,13.06,13.01,13.03,62800.0,10.6865,10.7193,10.6783,10.6947,62800.0
2009-01-21 14:40:00,13.03,13.05,12.98,12.98,94400.0,10.6947,10.7111,10.6537,10.6537,94400.0
2009-01-21 14:45:00,12.98,13.04,12.97,13.0,94600.0,10.6537,10.7029,10.6455,10.6701,94600.0
2009-01-21 14:50:00,13.0,13.04,12.97,13.02,60000.0,10.6701,10.7029,10.6455,10.6865,60000.0
2009-01-21 14:55:00,13.02,13.04,13.0,13.03,65600.0,10.6865,10.7029,10.6701,10.6947,65600.0
2009-01-21 15:00:00,13.04,13.06,13.01,13.05,84000.0,10.7029,10.7193,10.6783,10.7111,84000.0
2009-01-21 15:05:00,13.05,13.1,13.05,13.09,69600.0,10.7111,10.7522,10.7111,10.744,69600.0
2009-01-21 15:10:00,13.09,13.09,13.02,13.04,106400.0,10.744,10.744,10.6865,10.7029,106400.0
2009-01-21 15:15:00,13.04,13.06,13.03,13.04,109200.0,10.7029,10.7193,10.6947,10.7029,109200.0
2009-01-21 15:20:00,13.04,13.04,12.99,13.01,149400.0,10.7029,10.7029,10.6619,10.6783,149400.0
2009-01-21 15:25:00,13.01,13.03,12.99,13.01,105400.0,10.6783,10.6947,10.6619,10.6783,105400.0
2009-01-21 15:30:00,13.0,13.04,12.99,13.03,115600.0,10.6701,10.7029,10.6619,10.6947,115600.0
2009-01-21 15:35:00,13.04,13.07,13.01,13.05,167200.0,10.7029,10.7275,10.6783,10.7111,167200.0
2009-01-21 15:40:00,13.05,13.06,13.0,13.05,248400.0,10.7111,10.7193,10.6701,10.7111,248400.0
2009-01-21 15:45:00,13.04,13.06,13.02,13.03,161200.0,10.7029,10.7193,10.6865,10.6947,161200.0
2009-01-21 15:50:00,13.03,13.13,13.03,13.13,228000.0,10.6947,10.7768,10.6947,10.7768,228000.0
2009-01-21 15:55:00,13.13,13.15,13.12,13.15,201200.0,10.7768,10.7932,10.7686,10.7932,201200.0
2009-01-22 09:30:00,12.9,12.97,12.87,12.88,62000.0,10.588,10.6455,10.5634,10.5716,62000.0
2009-01-22 09:35:00,12.86,13.06,12.8,12.95,99000.0,10.5552,10.7193,10.5059,10.6291,99000.0
2009-01-22 09:40:00,12.95,13.0,12.91,12.93,83600.0,10.6291,10.6701,10.5962,10.6126,83600.0
2009-01-22 09:45:00,12.93,12.95,12.77,12.8,77600.0,10.6126,10.6291,10.4813,10.5059,77600.0
2009-01-22 09:50:00,12.8,12.9,12.78,12.9,56200.0,10.5059,10.588,10.4895,10.588,56200.0
2009-01-22 09:55:00,12.9,12.9,12.83,12.85,54400.0,10.588,10.588,10.5306,10.547,54400.0
2009-01-22 10:00:00,12.85,12.94,12.84,12.88,46800.0,10.547,10.6208,10.5388,10.5716,46800.0
2009-01-22 10:05:00,12.9,12.91,12.83,12.88,92200.0,10.588,10.5962,10.5306,10.5716,92200.0
2009-01-22 10:10:00,12.88,12.93,12.85,12.85,52200.0,10.5716,10.6126,10.547,10.547,52200.0
2009-01-22 10:15:00,12.86,12.95,12.84,12.95,50000.0,10.5552,10.6291,10.5388,10.6291,50000.0
2009-01-22 10:20:00,12.96,12.99,12.88,12.9,56400.0,10.6373,10.6619,10.5716,10.588,56400.0
2009-01-22 10:25:00,12.9,12.94,12.88,12.93,77600.0,10.588,10.6208,10.5716,10.6126,77600.0
2009-01-22 10:30:00,12.92,12.96,12.9,12.9,54400.0,10.6044,10.6373,10.588,10.588,54400.0
2009-01-22 10:35:00,12.91,12.97,12.9,12.9,67200.0,10.5962,10.6455,10.588,10.588,67200.0
2009-01-22 10:40:00,12.9,12.94,12.88,12.93,50200.0,10.588,10.6208,10.5716,10.6126,50200.0
2009-01-22 10:45:00,12.93,12.97,12.9,12.95,53000.0,10.6126,10.6455,10.588,10.6291,53000.0
2009-01-22 10:50:00,12.95,13.01,12.95,12.99,45800.0,10.6291,10.6783,10.6291,10.6619,45800.0
2009-01-22 10:55:00,12.98,12.98,12.94,12.95,51400.0,10.6537,10.6537,10.6208,10.6291,51400.0
2009-01-22 11:00:00,12.94,12.95,12.9,12.92,66800.0,10.6208,10.6291,10.588,10.6044,66800.0
2009-01-22 11:05:00,12.91,12.94,12.9,12.93,41200.0,10.5962,10.6208,10.588,10.6126,41200.0
2009-01-22 11:10:00,12.94,13.0,12.92,12.96,90000.0,10.6208,10.6701,10.6044,10.6373,90000.0
2009-01-22 11:15:00,12.96,12.97,12.9,12.9,127600.0,10.6373,10.6455,10.588,10.588,127600.0
2009-01-22 11:20:00,12.9,12.96,12.9,12.92,182200.0,10.588,10.6373,10.588,10.6044,182200.0
2009-01-22 11:25:00,12.93,12.97,12.9,12.91,95600.0,10.6126,10.6455,10.588,10.5962,95600.0
2009-01-22 11:30:00,12.9,12.92,12.9,12.92,148600.0,10.588,10.6044,10.588,10.6044,148600.0
2009-01-22 11:35:00,12.91,12.93,12.9,12.92,127000.0,10.5962,10.6126,10.588,10.6044,127000.0
2009-01-22 11:40:00,12.9,12.92,12.9,12.9,99600.0,10.588,10.6044,10.588,10.588,99600.0
2009-01-22 11:45:00,12.9,12.92,12.9,12.9,84200.0,10.588,10.6044,10.588,10.588,84200.0
2009-01-22 11:50:00,12.9,12.92,12.9,12.91,60600.0,10.588,10.6044,10.588,10.5962,60600.0
2009-01-22 11:55:00,12.9,12.95,12.9,12.94,213400.0,10.588,10.6291,10.588,10.6208,213400.0
2009-01-22 12:00:00,12.94,12.95,12.9,12.9,70600.0,10.6208,10.6291,10.588,10.588,70600.0
2009-01-22 12:05:00,12.91,12.95,12.91,12.94,78200.0,10.5962,10.6291,10.5962,10.6208,78200.0
2009-01-22 12:10:00,12.93,12.95,12.92,12.94,104600.0,10.6126,10.6291,10.6044,10.6208,104600.0
2009-01-22 12:15:00,12.95,12.95,12.9,12.93,80600.0,10.6291,10.6291,10.588,10.6126,80600.0
2009-01-22 12:20:00,12.93,12.93,12.9,12.9,36400.0,10.6126,10.6126,10.588,10.588,36400.0
2009-01-22 12:25:00,12.9,12.93,12.9,12.93,31600.0,10.588,10.6126,10.588,10.6126,31600.0
2009-01-22 12:30:00,12.92,12.94,12.91,12.92,31400.0,10.6044,10.6208,10.5962,10.6044,31400.0
2009-01-22 12:35:00,12.93,12.96,12.93,12.93,86400.0,10.6126,10.6373,10.6126,10.6126,86400.0
2009-01-22 12:40:00,12.93,12.94,12.92,12.94,52800.0,10.6126,10.6208,10.6044,10.6208,52800.0
2009-01-22 12:45:00,12.93,13.03,12.93,12.99,46200.0,10.6126,10.6947,10.6126,10.6619,46200.0
2009-01-22 12:50:00,12.99,13.01,12.97,12.99,23600.0,10.6619,10.6783,10.6455,10.6619,23600.0
2009-01-22 12:55:00,12.99,13.02,12.96,12.97,18800.0,10.6619,10.6865,10.6373,10.6455,18800.0
2009-01-22 13:00:00,12.97,13.04,12.96,13.04,16800.0,10.6455,10.7029,10.6373,10.7029,16800.0
2009-01-22 13:05:00,13.04,13.04,12.99,13.0,23800.0,10.7029,10.7029,10.6619,10.6701,23800.0
2009-01-22 13:10:00,12.99,12.99,12.92,12.94,45400.0,10.6619,10.6619,10.6044,10.6208,45400.0
2009-01-22 13:15:00,12.95,12.99,12.94,12.97,15000.0,10.6291,10.6619,10.6208,10.6455,15000.0
2009-01-22 13:20:00,12.97,12.99,12.93,12.96,20400.0,10.6455,10.6619,10.6126,10.6373,20400.0
2009-01-22 13:25:00,12.95,13.04,12.95,12.98,28400.0,10.6291,10.7029,10.6291,10.6537,28400.0
2009-01-22 13:30:00,12.97,12.97,12.93,12.96,39200.0,10.6455,10.6455,10.6126,10.6373,39200.0
2009-01-22 13:35:00,12.96,13.02,12.96,12.99,15200.0,10.6373,10.6865,10.6373,10.6619,15200.0
2009-01-22 13:40:00,12.99,13.03,12.98,12.99,18000.0,10.6619,10.6947,10.6537,10.6619,18000.0
2009-01-22 13:45:00,12.98,13.09,12.96,13.08,27600.0,10.6537,10.744,10.6373,10.7358,27600.0
2009-01-22 13:50:00,13.08,13.12,13.06,13.11,43400.0,10.7358,10.7686,10.7193,10.7604,43400.0
2009-01-22 13:55:00,13.11,13.14,13.06,13.14,29200.0,10.7604,10.785,10.7193,10.785,29200.0
2009-01-22 14:00:00,13.15,13.2,13.1,13.15,31400.0,10.7932,10.8342,10.7522,10.7932,31400.0
2009-01-22 14:05:00,13.15,13.24,13.14,13.17,56800.0,10.7932,10.8671,10.785,10.8096,56800.0
2009-01-22 14:10:00,13.15,13.22,13.14,13.2,34600.0,10.7932,10.8507,10.785,10.8342,34600.0
2009-01-22 14:15:00,13.21,13.23,13.17,13.21,47200.0,10.8425,10.8589,10.8096,10.8425,47200.0
2009-01-22 14:20:00,13.21,13.22,13.17,13.19,42400.0,10.8425,10.8507,10.8096,10.826,42400.0
2009-01-22 14:25:00,13.19,13.22,13.15,13.2,49400.0,10.826,10.8507,10.7932,10.8342,49400.0
2009-01-22 14:30:00,13.19,13.21,13.13,13.15,47400.0,10.826,10.8425,10.7768,10.7932,47400.0
2009-01-22 14:35:00,13.15,13.25,13.15,13.23,65600.0,10.7932,10.8753,10.7932,10.8589,65600.0
2009-01-22 14:40:00,13.22,13.28,13.21,13.22,104400.0,10.8507,10.8999,10.8425,10.8507,104400.0
2009-01-22 14:45:00,13.2,13.24,13.18,13.22,125800.0,10.8342,10.8671,10.8178,10.8507,125800.0
2009-01-22 14:50:00,13.21,13.24,13.19,13.22,94800.0,10.8425,10.8671,10.826,10.8507,94800.0
2009-01-22 14:55:00,13.21,13.32,13.2,13.31,152200.0,10.8425,10.9327,10.8342,10.9245,152200.0
2009-01-22 15:00:00,13.31,13.32,13.19,13.19,137200.0,10.9245,10.9327,10.826,10.826,137200.0
2009-01-22 15:05:00,13.19,13.21,13.12,13.12,189800.0,10.826,10.8425,10.7686,10.7686,189800.0
2009-01-22 15:10:00,13.12,13.24,13.1,13.24,182000.0,10.7686,10.8671,10.7522,10.8671,182000.0
2009-01-22 15:15:00,13.24,13.29,13.21,13.29,222000.0,10.8671,10.9081,10.8425,10.9081,222000.0
2009-01-22 15:20:00,13.29,13.33,13.26,13.3,159800.0,10.9081,10.9409,10.8835,10.9163,159800.0
2009-01-22 15:25:00,13.31,13.31,13.24,13.26,206600.0,10.9245,10.9245,10.8671,10.8835,206600.0
2009-01-22 15:30:00,13.26,13.27,13.21,13.24,167800.0,10.8835,10.8917,10.8425,10.8671,167800.0
2009-01-22 15:35:00,13.24,13.25,13.18,13.23,243400.0,10.8671,10.8753,10.8178,10.8589,243400.0
2009-01-22 15:40:00,13.24,13.31,13.22,13.29,186200.0,10.8671,10.9245,10.8507,10.9081,186200.0
2009-01-22 15:45:00,13.29,13.34,13.28,13.33,154200.0,10.9081,10.9492,10.8999,10.9409,154200.0
2009-01-22 15:50:00,13.33,13.33,13.27,13.29,172400.0,10.9409,10.9409,10.8917,10.9081,172400.0
2009-01-22 15:55:00,13.29,13.33,13.29,13.31,254800.0,10.9081,10.9409,10.9081,10.9245,254800.0
2009-01-23 09:30:00,13.02,13.05,12.76,12.8,69600.0,10.6865,10.7111,10.4731,10.5059,69600.0
2009-01-23 09:35:00,12.76,12.87,12.73,12.76,68000.0,10.4731,10.5634,10.4485,10.4731,68000.0
2009-01-23 09:40:00,12.75,12.92,12.75,12.92,80600.0,10.4649,10.6044,10.4649,10.6044,80600.0
2009-01-23 09:45:00,12.92,12.92,12.85,12.88,42600.0,10.6044,10.6044,10.547,10.5716,42600.0
2009-01-23 09:50:00,12.88,12.92,12.85,12.92,55800.0,10.5716,10.6044,10.547,10.6044,55800.0
2009-01-23 09:55:00,12.92,12.94,12.8,12.81,48400.0,10.6044,10.6208,10.5059,10.5141,48400.0
2009-01-23 10:00:00,12.81,12.83,12.8,12.82,49000.0,10.5141,10.5306,10.5059,10.5224,49000.0
2009-01-23 10:05:00,12.81,12.83,12.79,12.81,52200.0,10.5141,10.5306,10.4977,10.5141,52200.0
2009-01-23 10:10:00,12.81,12.83,12.79,12.81,48400.0,10.5141,10.5306,10.4977,10.5141,48400.0
2009-01-23 10:15:00,12.8,12.83,12.79,12.81,63400.0,10.5059,10.5306,10.4977,10.5141,63400.0
2009-01-23 10:20:00,12.81,12.88,12.79,12.87,48600.0,10.5141,10.5716,10.4977,10.5634,48600.0
2009-01-23 10:25:00,12.85,12.86,12.79,12.8,37200.0,10.547,10.5552,10.4977,10.5059,37200.0
2009-01-23 10:30:00,12.8,12.81,12.78,12.81,48000.0,10.5059,10.5141,10.4895,10.5141,48000.0
2009-01-23 10:35:00,12.81,12.81,12.76,12.76,45600.0,10.5141,10.5141,10.4731,10.4731,45600.0
2009-01-23 10:40:00,12.76,12.77,12.74,12.75,24800.0,10.4731,10.4813,10.4567,10.4649,24800.0
2009-01-23 10:45:00,12.76,12.81,12.74,12.78,50000.0,10.4731,10.5141,10.4567,10.4895,50000.0
2009-01-23 10:50:00,12.8,12.81,12.78,12.79,63800.0,10.5059,10.5141,10.4895,10.4977,63800.0
2009-01-23 10:55:00,12.8,12.81,12.79,12.8,53400.0,10.5059,10.5141,10.4977,10.5059,53400.0
2009-01-23 11:00:00,12.8,12.9,12.8,12.88,117000.0,10.5059,10.588,10.5059,10.5716,117000.0
2009-01-23 11:05:00,12.88,12.9,12.87,12.89,78400.0,10.5716,10.588,10.5634,10.5798,78400.0
2009-01-23 11:10:00,12.89,12.97,12.88,12.97,48000.0,10.5798,10.6455,10.5716,10.6455,48000.0
2009-01-23 11:15:00,12.95,12.95,12.91,12.93,18600.0,10.6291,10.6291,10.5962,10.6126,18600.0
2009-01-23 11:20:00,12.91,12.94,12.91,12.92,16200.0,10.5962,10.6208,10.5962,10.6044,16200.0
2009-01-23 11:25:00,12.92,12.93,12.89,12.89,18400.0,10.6044,10.6126,10.5798,10.5798,18400.0
2009-01-23 11:30:00,12.9,12.9,12.85,12.87,47400.0,10.588,10.588,10.547,10.5634,47400.0
2009-01-23 11:35:00,12.87,12.88,12.85,12.85,43800.0,10.5634,10.5716,10.547,10.547,43800.0
2009-01-23 11:40:00,12.85,12.86,12.8,12.8,45200.0,10.547,10.5552,10.5059,10.5059,45200.0
2009-01-23 11:45:00,12.81,12.81,12.74,12.75,55800.0,10.5141,10.5141,10.4567,10.4649,55800.0
2009-01-23 11:50:00,12.75,12.79,12.69,12.71,160200.0,10.4649,10.4977,10.4156,10.4321,160200.0
2009-01-23 11:55:00,12.71,12.71,12.64,12.71,93000.0,10.4321,10.4321,10.3746,10.4321,93000.0
2009-01-23 12:00:00,12.7,12.78,12.7,12.74,97800.0,10.4239,10.4895,10.4239,10.4567,97800.0
2009-01-23 12:05:00,12.74,12.74,12.71,12.72,45000.0,10.4567,10.4567,10.4321,10.4403,45000.0
2009-01-23 12:10:00,12.72,12.74,12.67,12.71,82400.0,10.4403,10.4567,10.3992,10.4321,82400.0
2009-01-23 12:15:00,12.71,12.71,12.63,12.65,73200.0,10.4321,10.4321,10.3664,10.3828,73200.0
2009-01-23 12:20:00,12.65,12.72,12.63,12.66,184800.0,10.3828,10.4403,10.3664,10.391,184800.0
2009-01-23 12:25:00,12.66,12.71,12.62,12.69,67400.0,10.391,10.4321,10.3582,10.4156,67400.0
2009-01-23 12:30:00,12.69,12.69,12.63,12.63,43800.0,10.4156,10.4156,10.3664,10.3664,43800.0
2009-01-23 12:35:00,12.63,12.65,12.62,12.65,76400.0,10.3664,10.3828,10.3582,10.3828,76400.0
2009-01-23 12:40:00,12.64,12.66,12.63,12.64,30600.0,10.3746,10.391,10.3664,10.3746,30600.0
2009-01-23 12:45:00,12.63,12.71,12.62,12.69,54600.0,10.3664,10.4321,10.3582,10.4156,54600.0
2009-01-23 12:50:00,12.68,12.73,12.63,12.63,33600.0,10.4074,10.4485,10.3664,10.3664,33600.0
2009-01-23 12:55:00,12.63,12.66,12.59,12.62,97400.0,10.3664,10.391,10.3336,10.3582,97400.0
2009-01-23 13:00:00,12.62,12.63,12.53,12.59,126800.0,10.3582,10.3664,10.2843,10.3336,126800.0
2009-01-23 13:05:00,12.58,12.59,12.53,12.54,42600.0,10.3254,10.3336,10.2843,10.2925,42600.0
2009-01-23 13:10:00,12.54,12.65,12.54,12.62,51000.0,10.2925,10.3828,10.2925,10.3582,51000.0
2009-01-23 13:15:00,12.62,12.74,12.61,12.72,85200.0,10.3582,10.4567,10.35,10.4403,85200.0
2009-01-23 13:20:00,12.72,12.72,12.68,12.7,45200.0,10.4403,10.4403,10.4074,10.4239,45200.0
2009-01-23 13:25:00,12.7,12.72,12.65,12.67,36200.0,10.4239,10.4403,10.3828,10.3992,36200.0
2009-01-23 13:30:00,12.65,12.74,12.65,12.74,43600.0,10.3828,10.4567,10.3828,10.4567,43600.0
2009-01-23 13:35:00,12.74,12.76,12.72,12.74,71600.0,10.4567,10.4731,10.4403,10.4567,71600.0
2009-01-23 13:40:00,12.74,12.76,12.69,12.71,49200.0,10.4567,10.4731,10.4156,10.4321,49200.0
2009-01-23 13:45:00,12.71,12.72,12.67,12.68,49200.0,10.4321,10.4403,10.3992,10.4074,49200.0
2009-01-23 13:50:00,12.68,12.68,12.63,12.67,37400.0,10.4074,10.4074,10.3664,10.3992,37400.0
2009-01-23 13:55:00,12.67,12.74,12.67,12.73,39800.0,10.3992,10.4567,10.3992,10.4485,39800.0
2009-01-23 14:00:00,12.74,12.75,12.7,12.7,42200.0,10.4567,10.4649,10.4239,10.4239,42200.0
2009-01-23 14:05:00,12.7,12.72,12.69,12.69,38000.0,10.4239,10.4403,10.4156,10.4156,38000.0
2009-01-23 14:10:00,12.69,12.69,12.65,12.66,31600.0,10.4156,10.4156,10.3828,10.391,31600.0
2009-01-23 14:15:00,12.67,12.67,12.63,12.65,19000.0,10.3992,10.3992,10.3664,10.3828,19000.0
2009-01-23 14:20:00,12.65,12.71,12.63,12.71,46000.0,10.3828,10.4321,10.3664,10.4321,46000.0
2009-01-23 14:25:00,12.71,12.72,12.67,12.68,43000.0,10.4321,10.4403,10.3992,10.4074,43000.0
2009-01-23 14:30:00,12.69,12.69,12.63,12.67,204800.0,10.4156,10.4156,10.3664,10.3992,204800.0
2009-01-23 14:35:00,12.65,12.74,12.65,12.72,81400.0,10.3828,10.4567,10.3828,10.4403,81400.0
2009-01-23 14:40:00,12.72,12.72,12.67,12.68,54600.0,10.4403,10.4403,10.3992,10.4074,54600.0
2009-01-23 14:45:00,12.68,12.73,12.67,12.71,43400.0,10.4074,10.4485,10.3992,10.4321,43400.0
2009-01-23 14:50:00,12.71,12.71,12.63,12.65,43600.0,10.4321,10.4321,10.3664,10.3828,43600.0
2009-01-23 14:55:00,12.65,12.65,12.59,12.62,45800.0,10.3828,10.3828,10.3336,10.3582,45800.0
2009-01-23 15:00:00,12.62,12.67,12.58,12.65,47000.0,10.3582,10.3992,10.3254,10.3828,47000.0
2009-01-23 15:05:00,12.65,12.69,12.64,12.65,68200.0,10.3828,10.4156,10.3746,10.3828,68200.0
2009-01-23 15:10:00,12.65,12.69,12.63,12.65,48400.0,10.3828,10.4156,10.3664,10.3828,48400.0
2009-01-23 15:15:00,12.65,12.68,12.62,12.65,72200.0,10.3828,10.4074,10.3582,10.3828,72200.0
2009-01-23 15:20:00,12.65,12.72,12.63,12.7,59200.0,10.3828,10.4403,10.3664,10.4239,59200.0
2009-01-23 15:25:00,12.7,12.7,12.64,12.64,62400.0,10.4239,10.4239,10.3746,10.3746,62400.0
2009-01-23 15:30:00,12.64,12.65,12.61,12.63,71200.0,10.3746,10.3828,10.35,10.3664,71200.0
2009-01-23 15:35:00,12.63,12.69,12.63,12.68,91200.0,10.3664,10.4156,10.3664,10.4074,91200.0
2009-01-23 15:40:00,12.68,12.69,12.63,12.64,168000.0,10.4074,10.4156,10.3664,10.3746,168000.0
2009-01-23 15:45:00,12.64,12.68,12.63,12.68,167000.0,10.3746,10.4074,10.3664,10.4074,167000.0
2009-01-23 15:50:00,12.68,12.69,12.65,12.69,232000.0,10.4074,10.4156,10.3828,10.4156,232000.0
2009-01-23 15:55:00,12.69,12.71,12.66,12.67,331800.0,10.4156,10.4321,10.391,10.3992,331800.0
2009-01-26 09:30:00,12.8,12.85,12.74,12.8,28400.0,10.5059,10.547,10.4567,10.5059,28400.0
2009-01-26 09:35:00,12.79,12.81,12.74,12.77,37600.0,10.4977,10.5141,10.4567,10.4813,37600.0
2009-01-26 09:40:00,12.78,12.83,12.78,12.81,48600.0,10.4895,10.5306,10.4895,10.5141,48600.0
2009-01-26 09:45:00,12.83,12.83,12.78,12.81,61400.0,10.5306,10.5306,10.4895,10.5141,61400.0
2009-01-26 09:50:00,12.8,12.82,12.78,12.82,29400.0,10.5059,10.5224,10.4895,10.5224,29400.0
2009-01-26 09:55:00,12.83,12.84,12.74,12.77,54800.0,10.5306,10.5388,10.4567,10.4813,54800.0
2009-01-26 10:00:00,12.77,12.93,12.77,12.89,87800.0,10.4813,10.6126,10.4813,10.5798,87800.0
2009-01-26 10:05:00,12.9,12.94,12.87,12.87,43200.0,10.588,10.6208,10.5634,10.5634,43200.0
2009-01-26 10:10:00,12.88,12.9,12.87,12.88,18600.0,10.5716,10.588,10.5634,10.5716,18600.0
2009-01-26 10:15:00,12.88,12.88,12.84,12.88,19200.0,10.5716,10.5716,10.5388,10.5716,19200.0
2009-01-26 10:20:00,12.88,12.88,12.87,12.88,44600.0,10.5716,10.5716,10.5634,10.5716,44600.0
2009-01-26 10:25:00,12.88,12.91,12.88,12.9,43400.0,10.5716,10.5962,10.5716,10.588,43400.0
2009-01-26 10:30:00,12.9,12.94,12.9,12.94,65000.0,10.588,10.6208,10.588,10.6208,65000.0
2009-01-26 10:35:00,12.95,12.95,12.92,12.92,11000.0,10.6291,10.6291,10.6044,10.6044,11000.0
2009-01-26 10:40:00,12.92,12.95,12.9,12.9,16400.0,10.6044,10.6291,10.588,10.588,16400.0
2009-01-26 10:45:00,12.9,12.93,12.89,12.92,27600.0,10.588,10.6126,10.5798,10.6044,27600.0
2009-01-26 10:50:00,12.93,12.93,12.92,12.93,6800.0,10.6126,10.6126,10.6044,10.6126,6800.0
2009-01-26 10:55:00,12.92,12.92,12.87,12.88,15800.0,10.6044,10.6044,10.5634,10.5716,15800.0
2009-01-26 11:00:00,12.88,12.93,12.88,12.9,25000.0,10.5716,10.6126,10.5716,10.588,25000.0
2009-01-26 11:05:00,12.9,12.9,12.85,12.86,27600.0,10.588,10.588,10.547,10.5552,27600.0
2009-01-26 11:10:00,12.86,12.89,12.86,12.88,18400.0,10.5552,10.5798,10.5552,10.5716,18400.0
2009-01-26 11:15:00,12.88,12.92,12.85,12.85,43600.0,10.5716,10.6044,10.547,10.547,43600.0
2009-01-26 11:20:00,12.86,12.87,12.85,12.86,20200.0,10.5552,10.5634,10.547,10.5552,20200.0
2009-01-26 11:25:00,12.86,12.89,12.86,12.89,31000.0,10.5552,10.5798,10.5552,10.5798,31000.0
2009-01-26 11:30:00,12.88,12.93,12.88,12.92,32200.0,10.5716,10.6126,10.5716,10.6044,32200.0
2009-01-26 11:35:00,12.93,12.93,12.91,12.92,15600.0,10.6126,10.6126,10.5962,10.6044,15600.0
2009-01-26 11:40:00,12.91,12.91,12.9,12.9,14600.0,10.5962,10.5962,10.588,10.588,14600.0
2009-01-26 11:45:00,12.9,12.92,12.87,12.88,42200.0,10.588,10.6044,10.5634,10.5716,42200.0
2009-01-26 11:50:00,12.88,12.89,12.87,12.88,35800.0,10.5716,10.5798,10.5634,10.5716,35800.0
2009-01-26 11:55:00,12.88,12.9,12.87,12.9,19400.0,10.5716,10.588,10.5634,10.588,19400.0
2009-01-26 12:00:00,12.9,12.92,12.9,12.91,24800.0,10.588,10.6044,10.588,10.5962,24800.0
2009-01-26 12:05:00,12.91,12.93,12.9,12.9,10800.0,10.5962,10.6126,10.588,10.588,10800.0
2009-01-26 12:10:00,12.91,12.91,12.87,12.88,31000.0,10.5962,10.5962,10.5634,10.5716,31000.0
2009-01-26 12:15:00,12.88,12.9,12.88,12.88,27800.0,10.5716,10.588,10.5716,10.5716,27800.0
2009-01-26 12:20:00,12.88,12.94,12.88,12.92,27800.0,10.5716,10.6208,10.5716,10.6044,27800.0
2009-01-26 12:25:00,12.93,12.94,12.91,12.94,19000.0,10.6126,10.6208,10.5962,10.6208,19000.0
2009-01-26 12:30:00,12.94,12.96,12.92,12.92,21600.0,10.6208,10.6373,10.6044,10.6044,21600.0
2009-01-26 12:35:00,12.92,12.92,12.88,12.92,15600.0,10.6044,10.6044,10.5716,10.6044,15600.0
2009-01-26 12:40:00,12.92,12.94,12.91,12.93,12000.0,10.6044,10.6208,10.5962,10.6126,12000.0
2009-01-26 12:45:00,12.93,12.97,12.93,12.96,30200.0,10.6126,10.6455,10.6126,10.6373,30200.0
2009-01-26 12:50:00,12.96,12.97,12.93,12.97,27600.0,10.6373,10.6455,10.6126,10.6455,27600.0
2009-01-26 12:55:00,12.97,12.97,12.94,12.94,38200.0,10.6455,10.6455,10.6208,10.6208,38200.0
2009-01-26 13:00:00,12.94,12.97,12.94,12.96,23400.0,10.6208,10.6455,10.6208,10.6373,23400.0
2009-01-26 13:05:00,12.95,12.96,12.87,12.9,51200.0,10.6291,10.6373,10.5634,10.588,51200.0
2009-01-26 13:10:00,12.9,12.94,12.89,12.92,35600.0,10.588,10.6208,10.5798,10.6044,35600.0
2009-01-26 13:15:00,12.92,12.96,12.92,12.94,32400.0,10.6044,10.6373,10.6044,10.6208,32400.0
2009-01-26 13:20:00,12.94,12.96,12.9,12.96,46600.0,10.6208,10.6373,10.588,10.6373,46600.0
2009-01-26 13:25:00,12.97,12.97,12.95,12.96,40000.0,10.6455,10.6455,10.6291,10.6373,40000.0
2009-01-26 13:30:00,12.96,12.96,12.88,12.88,42800.0,10.6373,10.6373,10.5716,10.5716,42800.0
2009-01-26 13:35:00,12.88,12.9,12.88,12.88,12400.0,10.5716,10.588,10.5716,10.5716,12400.0
2009-01-26 13:40:00,12.89,12.92,12.88,12.92,22200.0,10.5798,10.6044,10.5716,10.6044,22200.0
2009-01-26 13:45:00,12.93,12.94,12.87,12.87,35400.0,10.6126,10.6208,10.5634,10.5634,35400.0
2009-01-26 13:50:00,12.87,12.88,12.79,12.8,39400.0,10.5634,10.5716,10.4977,10.5059,39400.0
2009-01-26 13:55:00,12.8,12.81,12.78,12.79,28400.0,10.5059,10.5141,10.4895,10.4977,28400.0
2009-01-26 14:00:00,12.8,12.8,12.69,12.71,98400.0,10.5059,10.5059,10.4156,10.4321,98400.0
2009-01-26 14:05:00,12.71,12.72,12.67,12.69,52800.0,10.4321,10.4403,10.3992,10.4156,52800.0
2009-01-26 14:10:00,12.7,12.71,12.67,12.7,37800.0,10.4239,10.4321,10.3992,10.4239,37800.0
2009-01-26 14:15:00,12.69,12.72,12.68,12.7,49000.0,10.4156,10.4403,10.4074,10.4239,49000.0
2009-01-26 14:20:00,12.7,12.74,12.69,12.74,74000.0,10.4239,10.4567,10.4156,10.4567,74000.0
2009-01-26 14:25:00,12.73,12.76,12.72,12.72,19800.0,10.4485,10.4731,10.4403,10.4403,19800.0
2009-01-26 14:30:00,12.72,12.74,12.72,12.73,22200.0,10.4403,10.4567,10.4403,10.4485,22200.0
2009-01-26 14:35:00,12.74,12.74,12.72,12.72,22200.0,10.4567,10.4567,10.4403,10.4403,22200.0
2009-01-26 14:40:00,12.72,12.74,12.69,12.69,30400.0,10.4403,10.4567,10.4156,10.4156,30400.0
2009-01-26 14:45:00,12.69,12.76,12.67,12.75,35200.0,10.4156,10.4731,10.3992,10.4649,35200.0
2009-01-26 14:50:00,12.75,12.78,12.74,12.75,25000.0,10.4649,10.4895,10.4567,10.4649,25000.0
2009-01-26 14:55:00,12.74,12.81,12.74,12.79,28200.0,10.4567,10.5141,10.4567,10.4977,28200.0
2009-01-26 15:00:00,12.8,12.85,12.8,12.81,45800.0,10.5059,10.547,10.5059,10.5141,45800.0
2009-01-26 15:05:00,12.81,12.9,12.81,12.88,35600.0,10.5141,10.588,10.5141,10.5716,35600.0
2009-01-26 15:10:00,12.88,12.89,12.82,12.85,38000.0,10.5716,10.5798,10.5224,10.547,38000.0
2009-01-26 15:15:00,12.85,12.85,12.81,12.85,34400.0,10.547,10.547,10.5141,10.547,34400.0
2009-01-26 15:20:00,12.85,12.87,12.83,12.84,33600.0,10.547,10.5634,10.5306,10.5388,33600.0
2009-01-26 15:25:00,12.85,12.9,12.85,12.86,44000.0,10.547,10.588,10.547,10.5552,44000.0
2009-01-26 15:30:00,12.86,12.86,12.82,12.86,40800.0,10.5552,10.5552,10.5224,10.5552,40800.0
2009-01-26 15:35:00,12.86,12.9,12.83,12.83,79800.0,10.5552,10.588,10.5306,10.5306,79800.0
2009-01-26 15:40:00,12.83,12.84,12.74,12.8,106400.0,10.5306,10.5388,10.4567,10.5059,106400.0
2009-01-26 15:45:00,12.8,12.84,12.76,12.81,96000.0,10.5059,10.5388,10.4731,10.5141,96000.0
2009-01-26 15:50:00,12.82,12.84,12.79,12.82,105400.0,10.5224,10.5388,10.4977,10.5224,105400.0
2009-01-26 15:55:00,12.83,12.84,12.8,12.82,117600.0,10.5306,10.5388,10.5059,10.5224,117600.0
2009-01-27 09:30:00,12.77,12.99,12.77,12.99,38200.0,10.4813,10.6619,10.4813,10.6619,38200.0
2009-01-27 09:35:00,12.99,13.02,12.99,13.0,34800.0,10.6619,10.6865,10.6619,10.6701,34800.0
2009-01-27 09:40:00,13.0,13.01,12.97,13.01,26800.0,10.6701,10.6783,10.6455,10.6783,26800.0
2009-01-27 09:45:00,13.0,13.01,12.97,12.98,47600.0,10.6701,10.6783,10.6455,10.6537,47600.0
2009-01-27 09:50:00,12.99,12.99,12.94,12.95,28400.0,10.6619,10.6619,10.6208,10.6291,28400.0
2009-01-27 09:55:00,12.96,13.0,12.95,12.96,23400.0,10.6373,10.6701,10.6291,10.6373,23400.0
2009-01-27 10:00:00,12.96,12.97,12.86,12.87,22000.0,10.6373,10.6455,10.5552,10.5634,22000.0
2009-01-27 10:05:00,12.88,12.88,12.76,12.78,28600.0,10.5716,10.5716,10.4731,10.4895,28600.0
2009-01-27 10:10:00,12.79,12.8,12.76,12.78,29600.0,10.4977,10.5059,10.4731,10.4895,29600.0
2009-01-27 10:15:00,12.79,12.79,12.73,12.74,26000.0,10.4977,10.4977,10.4485,10.4567,26000.0
2009-01-27 10:20:00,12.75,12.82,12.72,12.81,65400.0,10.4649,10.5224,10.4403,10.5141,65400.0
2009-01-27 10:25:00,12.82,12.84,12.81,12.83,61200.0,10.5224,10.5388,10.5141,10.5306,61200.0
2009-01-27 10:30:00,12.83,12.83,12.79,12.8,58000.0,10.5306,10.5306,10.4977,10.5059,58000.0
2009-01-27 10:35:00,12.8,12.86,12.8,12.84,126400.0,10.5059,10.5552,10.5059,10.5388,126400.0
2009-01-27 10:40:00,12.84,12.86,12.82,12.84,82400.0,10.5388,10.5552,10.5224,10.5388,82400.0
2009-01-27 10:45:00,12.84,12.84,12.76,12.76,35400.0,10.5388,10.5388,10.4731,10.4731,35400.0
2009-01-27 10:50:00,12.75,12.85,12.74,12.85,35200.0,10.4649,10.547,10.4567,10.547,35200.0
2009-01-27 10:55:00,12.85,12.88,12.85,12.88,31800.0,10.547,10.5716,10.547,10.5716,31800.0
2009-01-27 11:00:00,12.88,12.88,12.87,12.88,12000.0,10.5716,10.5716,10.5634,10.5716,12000.0
2009-01-27 11:05:00,12.88,12.94,12.85,12.92,31400.0,10.5716,10.6208,10.547,10.6044,31400.0
2009-01-27 11:10:00,12.92,12.92,12.88,12.88,18800.0,10.6044,10.6044,10.5716,10.5716,18800.0
2009-01-27 11:15:00,12.88,12.97,12.88,12.93,39200.0,10.5716,10.6455,10.5716,10.6126,39200.0
2009-01-27 11:20:00,12.93,12.96,12.93,12.95,26800.0,10.6126,10.6373,10.6126,10.6291,26800.0
2009-01-27 11:25:00,12.95,12.96,12.93,12.96,17600.0,10.6291,10.6373,10.6126,10.6373,17600.0
2009-01-27 11:30:00,12.96,12.96,12.88,12.88,23200.0,10.6373,10.6373,10.5716,10.5716,23200.0
2009-01-27 11:35:00,12.88,12.9,12.86,12.9,23400.0,10.5716,10.588,10.5552,10.588,23400.0
2009-01-27 11:40:00,12.9,12.9,12.85,12.86,24400.0,10.588,10.588,10.547,10.5552,24400.0
2009-01-27 11:45:00,12.85,12.88,12.85,12.88,15400.0,10.547,10.5716,10.547,10.5716,15400.0
2009-01-27 11:50:00,12.88,12.88,12.84,12.87,22800.0,10.5716,10.5716,10.5388,10.5634,22800.0
2009-01-27 11:55:00,12.88,12.88,12.84,12.84,20600.0,10.5716,10.5716,10.5388,10.5388,20600.0
2009-01-27 12:00:00,12.84,12.88,12.83,12.87,51400.0,10.5388,10.5716,10.5306,10.5634,51400.0
2009-01-27 12:05:00,12.88,12.88,12.85,12.86,49800.0,10.5716,10.5716,10.547,10.5552,49800.0
2009-01-27 12:10:00,12.86,12.9,12.85,12.89,51200.0,10.5552,10.588,10.547,10.5798,51200.0
2009-01-27 12:15:00,12.89,12.95,12.88,12.95,24000.0,10.5798,10.6291,10.5716,10.6291,24000.0
2009-01-27 12:20:00,12.94,12.95,12.9,12.9,42000.0,10.6208,10.6291,10.588,10.588,42000.0
2009-01-27 12:25:00,12.9,12.97,12.89,12.94,68200.0,10.588,10.6455,10.5798,10.6208,68200.0
2009-01-27 12:30:00,12.94,12.94,12.9,12.9,24600.0,10.6208,10.6208,10.588,10.588,24600.0
2009-01-27 12:35:00,12.9,12.9,12.88,12.9,18400.0,10.588,10.588,10.5716,10.588,18400.0
2009-01-27 12:40:00,12.9,12.94,12.9,12.9,31800.0,10.588,10.6208,10.588,10.588,31800.0
2009-01-27 12:45:00,12.91,12.91,12.88,12.88,26200.0,10.5962,10.5962,10.5716,10.5716,26200.0
2009-01-27 12:50:00,12.88,12.9,12.87,12.9,25200.0,10.5716,10.588,10.5634,10.588,25200.0
2009-01-27 12:55:00,12.9,12.92,12.9,12.9,17600.0,10.588,10.6044,10.588,10.588,17600.0
2009-01-27 13:00:00,12.9,12.92,12.88,12.89,17400.0,10.588,10.6044,10.5716,10.5798,17400.0
2009-01-27 13:05:00,12.88,12.88,12.81,12.83,84000.0,10.5716,10.5716,10.5141,10.5306,84000.0
2009-01-27 13:10:00,12.83,12.88,12.83,12.87,24800.0,10.5306,10.5716,10.5306,10.5634,24800.0
2009-01-27 13:15:00,12.86,12.86,12.84,12.86,19600.0,10.5552,10.5552,10.5388,10.5552,19600.0
2009-01-27 13:20:00,12.86,12.94,12.86,12.94,21400.0,10.5552,10.6208,10.5552,10.6208,21400.0
2009-01-27 13:25:00,12.93,12.93,12.87,12.87,30200.0,10.6126,10.6126,10.5634,10.5634,30200.0
2009-01-27 13:30:00,12.86,12.86,12.83,12.86,28200.0,10.5552,10.5552,10.5306,10.5552,28200.0
2009-01-27 13:35:00,12.85,12.86,12.83,12.84,15800.0,10.547,10.5552,10.5306,10.5388,15800.0
2009-01-27 13:40:00,12.84,12.92,12.84,12.92,39000.0,10.5388,10.6044,10.5388,10.6044,39000.0
2009-01-27 13:45:00,12.92,12.93,12.84,12.85,29000.0,10.6044,10.6126,10.5388,10.547,29000.0
2009-01-27 13:50:00,12.86,12.91,12.86,12.9,16800.0,10.5552,10.5962,10.5552,10.588,16800.0
2009-01-27 13:55:00,12.9,12.9,12.84,12.85,18200.0,10.588,10.588,10.5388,10.547,18200.0
2009-01-27 14:00:00,12.85,12.86,12.81,12.86,40400.0,10.547,10.5552,10.5141,10.5552,40400.0
2009-01-27 14:05:00,12.86,12.87,12.81,12.84,33600.0,10.5552,10.5634,10.5141,10.5388,33600.0
2009-01-27 14:10:00,12.84,12.86,12.83,12.83,36800.0,10.5388,10.5552,10.5306,10.5306,36800.0
2009-01-27 14:15:00,12.83,12.9,12.83,12.88,44400.0,10.5306,10.588,10.5306,10.5716,44400.0
2009-01-27 14:20:00,12.88,12.9,12.87,12.88,39800.0,10.5716,10.588,10.5634,10.5716,39800.0
2009-01-27 14:25:00,12.88,12.9,12.84,12.85,43000.0,10.5716,10.588,10.5388,10.547,43000.0
2009-01-27 14:30:00,12.85,12.88,12.83,12.88,38600.0,10.547,10.5716,10.5306,10.5716,38600.0
2009-01-27 14:35:00,12.88,12.96,12.88,12.92,56000.0,10.5716,10.6373,10.5716,10.6044,56000.0
2009-01-27 14:40:00,12.91,12.95,12.9,12.92,40800.0,10.5962,10.6291,10.588,10.6044,40800.0
2009-01-27 14:45:00,12.92,12.93,12.9,12.92,34000.0,10.6044,10.6126,10.588,10.6044,34000.0
2009-01-27 14:50:00,12.92,12.96,12.92,12.95,81800.0,10.6044,10.6373,10.6044,10.6291,81800.0
2009-01-27 14:55:00,12.94,12.95,12.92,12.93,31000.0,10.6208,10.6291,10.6044,10.6126,31000.0
2009-01-27 15:00:00,12.93,12.97,12.87,12.91,96200.0,10.6126,10.6455,10.5634,10.5962,96200.0
2009-01-27 15:05:00,12.92,12.96,12.87,12.96,80000.0,10.6044,10.6373,10.5634,10.6373,80000.0
2009-01-27 15:10:00,12.96,12.97,12.93,12.97,75000.0,10.6373,10.6455,10.6126,10.6455,75000.0
2009-01-27 15:15:00,12.97,12.99,12.96,12.96,54800.0,10.6455,10.6619,10.6373,10.6373,54800.0
2009-01-27 15:20:00,12.96,12.99,12.95,12.96,59200.0,10.6373,10.6619,10.6291,10.6373,59200.0
2009-01-27 15:25:00,12.97,12.99,12.93,12.96,77200.0,10.6455,10.6619,10.6126,10.6373,77200.0
2009-01-27 15:30:00,12.96,12.96,12.92,12.93,83000.0,10.6373,10.6373,10.6044,10.6126,83000.0
2009-01-27 15:35:00,12.93,12.94,12.92,12.93,62800.0,10.6126,10.6208,10.6044,10.6126,62800.0
2009-01-27 15:40:00,12.93,12.93,12.88,12.89,114800.0,10.6126,10.6126,10.5716,10.5798,114800.0
2009-01-27 15:45:00,12.9,12.91,12.88,12.9,105200.0,10.588,10.5962,10.5716,10.588,105200.0
2009-01-27 15:50:00,12.9,12.92,12.88,12.9,103400.0,10.588,10.6044,10.5716,10.588,103400.0
2009-01-27 15:55:00,12.9,12.92,12.88,12.9,134000.0,10.588,10.6044,10.5716,10.588,134000.0
2009-01-28 09:30:00,13.13,13.13,13.03,13.05,57400.0,10.7768,10.7768,10.6947,10.7111,57400.0
2009-01-28 09:35:00,13.05,13.2,13.03,13.19,63800.0,10.7111,10.8342,10.6947,10.826,63800.0
2009-01-28 09:40:00,13.19,13.2,13.13,13.13,29800.0,10.826,10.8342,10.7768,10.7768,29800.0
2009-01-28 09:45:00,13.13,13.2,13.12,13.19,36000.0,10.7768,10.8342,10.7686,10.826,36000.0
2009-01-28 09:50:00,13.19,13.21,13.19,13.2,54400.0,10.826,10.8425,10.826,10.8342,54400.0
2009-01-28 09:55:00,13.2,13.2,13.18,13.18,59000.0,10.8342,10.8342,10.8178,10.8178,59000.0
2009-01-28 10:00:00,13.18,13.2,13.18,13.18,48800.0,10.8178,10.8342,10.8178,10.8178,48800.0
2009-01-28 10:05:00,13.19,13.2,13.18,13.19,46000.0,10.826,10.8342,10.8178,10.826,46000.0
2009-01-28 10:10:00,13.19,13.19,13.18,13.19,14400.0,10.826,10.826,10.8178,10.826,14400.0
2009-01-28 10:15:00,13.18,13.18,13.15,13.18,39000.0,10.8178,10.8178,10.7932,10.8178,39000.0
2009-01-28 10:20:00,13.18,13.23,13.18,13.2,91200.0,10.8178,10.8589,10.8178,10.8342,91200.0
2009-01-28 10:25:00,13.21,13.22,13.2,13.2,40400.0,10.8425,10.8507,10.8342,10.8342,40400.0
2009-01-28 10:30:00,13.21,13.24,13.18,13.18,72400.0,10.8425,10.8671,10.8178,10.8178,72400.0
2009-01-28 10:35:00,13.18,13.24,13.18,13.2,69800.0,10.8178,10.8671,10.8178,10.8342,69800.0
2009-01-28 10:40:00,13.2,13.21,13.19,13.19,41600.0,10.8342,10.8425,10.826,10.826,41600.0
2009-01-28 10:45:00,13.19,13.2,13.15,13.15,34800.0,10.826,10.8342,10.7932,10.7932,34800.0
2009-01-28 10:50:00,13.15,13.17,13.14,13.17,21400.0,10.7932,10.8096,10.785,10.8096,21400.0
2009-01-28 10:55:00,13.17,13.2,13.16,13.19,42000.0,10.8096,10.8342,10.8014,10.826,42000.0
2009-01-28 11:00:00,13.2,13.2,13.18,13.2,24800.0,10.8342,10.8342,10.8178,10.8342,24800.0
2009-01-28 11:05:00,13.2,13.22,13.19,13.21,30400.0,10.8342,10.8507,10.826,10.8425,30400.0
2009-01-28 11:10:00,13.21,13.21,13.17,13.2,91800.0,10.8425,10.8425,10.8096,10.8342,91800.0
2009-01-28 11:15:00,13.2,13.2,13.19,13.2,56000.0,10.8342,10.8342,10.826,10.8342,56000.0
2009-01-28 11:20:00,13.2,13.24,13.2,13.22,52000.0,10.8342,10.8671,10.8342,10.8507,52000.0
2009-01-28 11:25:00,13.22,13.22,13.2,13.21,49800.0,10.8507,10.8507,10.8342,10.8425,49800.0
2009-01-28 11:30:00,13.21,13.21,13.2,13.2,41000.0,10.8425,10.8425,10.8342,10.8342,41000.0
2009-01-28 11:35:00,13.21,13.21,13.2,13.21,27200.0,10.8425,10.8425,10.8342,10.8425,27200.0
2009-01-28 11:40:00,13.21,13.22,13.2,13.2,42600.0,10.8425,10.8507,10.8342,10.8342,42600.0
2009-01-28 11:45:00,13.2,13.21,13.17,13.17,61000.0,10.8342,10.8425,10.8096,10.8096,61000.0
2009-01-28 11:50:00,13.18,13.21,13.18,13.2,40000.0,10.8178,10.8425,10.8178,10.8342,40000.0
2009-01-28 11:55:00,13.2,13.22,13.2,13.22,29800.0,10.8342,10.8507,10.8342,10.8507,29800.0
2009-01-28 12:00:00,13.21,13.23,13.21,13.21,27400.0,10.8425,10.8589,10.8425,10.8425,27400.0
2009-01-28 12:05:00,13.21,13.22,13.2,13.21,30800.0,10.8425,10.8507,10.8342,10.8425,30800.0
2009-01-28 12:10:00,13.21,13.24,13.21,13.23,25000.0,10.8425,10.8671,10.8425,10.8589,25000.0
2009-01-28 12:15:00,13.24,13.29,13.23,13.28,45200.0,10.8671,10.9081,10.8589,10.8999,45200.0
2009-01-28 12:20:00,13.29,13.31,13.28,13.3,17800.0,10.9081,10.9245,10.8999,10.9163,17800.0
2009-01-28 12:25:00,13.29,13.31,13.28,13.28,24000.0,10.9081,10.9245,10.8999,10.8999,24000.0
2009-01-28 12:30:00,13.28,13.28,13.28,13.28,6400.0,10.8999,10.8999,10.8999,10.8999,6400.0
2009-01-28 12:35:00,13.28,13.31,13.28,13.31,27800.0,10.8999,10.9245,10.8999,10.9245,27800.0
2009-01-28 12:40:00,13.31,13.31,13.3,13.3,9400.0,10.9245,10.9245,10.9163,10.9163,9400.0
2009-01-28 12:45:00,13.3,13.3,13.29,13.29,10200.0,10.9163,10.9163,10.9081,10.9081,10200.0
2009-01-28 12:50:00,13.3,13.31,13.28,13.31,18200.0,10.9163,10.9245,10.8999,10.9245,18200.0
2009-01-28 12:55:00,13.31,13.34,13.3,13.31,66400.0,10.9245,10.9492,10.9163,10.9245,66400.0
2009-01-28 13:00:00,13.3,13.34,13.3,13.31,48200.0,10.9163,10.9492,10.9163,10.9245,48200.0
2009-01-28 13:05:00,13.31,13.38,13.3,13.38,62000.0,10.9245,10.982,10.9163,10.982,62000.0
2009-01-28 13:10:00,13.38,13.38,13.37,13.37,40600.0,10.982,10.982,10.9738,10.9738,40600.0
2009-01-28 13:15:00,13.37,13.38,13.36,13.36,26600.0,10.9738,10.982,10.9656,10.9656,26600.0
2009-01-28 13:20:00,13.37,13.37,13.33,13.33,75200.0,10.9738,10.9738,10.9409,10.9409,75200.0
2009-01-28 13:25:00,13.33,13.36,13.31,13.34,44200.0,10.9409,10.9656,10.9245,10.9492,44200.0
2009-01-28 13:30:00,13.34,13.36,13.34,13.36,15000.0,10.9492,10.9656,10.9492,10.9656,15000.0
2009-01-28 13:35:00,13.36,13.38,13.35,13.38,52600.0,10.9656,10.982,10.9574,10.982,52600.0
2009-01-28 13:40:00,13.38,13.38,13.37,13.38,32600.0,10.982,10.982,10.9738,10.982,32600.0
2009-01-28 13:45:00,13.37,13.4,13.37,13.39,70200.0,10.9738,10.9984,10.9738,10.9902,70200.0
2009-01-28 13:50:00,13.4,13.41,13.38,13.38,23400.0,10.9984,11.0066,10.982,10.982,23400.0
2009-01-28 13:55:00,13.38,13.43,13.38,13.4,38800.0,10.982,11.023,10.982,10.9984,38800.0
2009-01-28 14:00:00,13.4,13.42,13.4,13.42,31000.0,10.9984,11.0148,10.9984,11.0148,31000.0
2009-01-28 14:05:00,13.42,13.43,13.41,13.42,22000.0,11.0148,11.023,11.0066,11.0148,22000.0
2009-01-28 14:10:00,13.42,13.45,13.38,13.43,38600.0,11.0148,11.0394,10.982,11.023,38600.0
2009-01-28 14:15:00,13.4,13.52,13.38,13.49,103200.0,10.9984,11.0969,10.982,11.0723,103200.0
2009-01-28 14:20:00,13.5,13.53,13.45,13.46,104400.0,11.0805,11.1051,11.0394,11.0476,104400.0
2009-01-28 14:25:00,13.46,13.47,13.44,13.47,69400.0,11.0476,11.0559,11.0312,11.0559,69400.0
2009-01-28 14:30:00,13.47,13.48,13.4,13.46,133600.0,11.0559,11.0641,10.9984,11.0476,133600.0
2009-01-28 14:35:00,13.47,13.48,13.44,13.47,120400.0,11.0559,11.0641,11.0312,11.0559,120400.0
2009-01-28 14:40:00,13.47,13.47,13.44,13.45,62600.0,11.0559,11.0559,11.0312,11.0394,62600.0
2009-01-28 14:45:00,13.45,13.49,13.43,13.47,56400.0,11.0394,11.0723,11.023,11.0559,56400.0
2009-01-28 14:50:00,13.47,13.47,13.43,13.46,86600.0,11.0559,11.0559,11.023,11.0476,86600.0
2009-01-28 14:55:00,13.46,13.5,13.44,13.49,86400.0,11.0476,11.0805,11.0312,11.0723,86400.0
2009-01-28 15:00:00,13.49,13.52,13.47,13.48,93200.0,11.0723,11.0969,11.0559,11.0641,93200.0
2009-01-28 15:05:00,13.47,13.48,13.36,13.4,91800.0,11.0559,11.0641,10.9656,10.9984,91800.0
2009-01-28 15:10:00,13.4,13.4,13.35,13.36,79800.0,10.9984,10.9984,10.9574,10.9656,79800.0
2009-01-28 15:15:00,13.36,13.41,13.34,13.38,40400.0,10.9656,11.0066,10.9492,10.982,40400.0
2009-01-28 15:20:00,13.38,13.38,13.33,13.38,68200.0,10.982,10.982,10.9409,10.982,68200.0
2009-01-28 15:25:00,13.38,13.4,13.36,13.38,76400.0,10.982,10.9984,10.9656,10.982,76400.0
2009-01-28 15:30:00,13.38,13.38,13.35,13.38,84600.0,10.982,10.982,10.9574,10.982,84600.0
2009-01-28 15:35:00,13.38,13.42,13.36,13.38,86200.0,10.982,11.0148,10.9656,10.982,86200.0
2009-01-28 15:40:00,13.38,13.4,13.38,13.4,66800.0,10.982,10.9984,10.982,10.9984,66800.0
2009-01-28 15:45:00,13.4,13.47,13.4,13.47,130400.0,10.9984,11.0559,10.9984,11.0559,130400.0
2009-01-28 15:50:00,13.47,13.47,13.42,13.43,158200.0,11.0559,11.0559,11.0148,11.023,158200.0
2009-01-28 15:55:00,13.43,13.45,13.42,13.44,155600.0,11.023,11.0394,11.0148,11.0312,155600.0
2009-01-29 09:30:00,13.45,13.45,13.36,13.38,26400.0,11.0394,11.0394,10.9656,10.982,26400.0
2009-01-29 09:35:00,13.4,13.44,13.38,13.41,29600.0,10.9984,11.0312,10.982,11.0066,29600.0
2009-01-29 09:40:00,13.4,13.49,13.4,13.47,21600.0,10.9984,11.0723,10.9984,11.0559,21600.0
2009-01-29 09:45:00,13.47,13.49,13.46,13.49,14600.0,11.0559,11.0723,11.0476,11.0723,14600.0
2009-01-29 09:50:00,13.49,13.53,13.48,13.49,19200.0,11.0723,11.1051,11.0641,11.0723,19200.0
2009-01-29 09:55:00,13.49,13.49,13.45,13.47,18200.0,11.0723,11.0723,11.0394,11.0559,18200.0
2009-01-29 10:00:00,13.47,13.54,13.43,13.5,134200.0,11.0559,11.1133,11.023,11.0805,134200.0
2009-01-29 10:05:00,13.52,13.53,13.45,13.53,96000.0,11.0969,11.1051,11.0394,11.1051,96000.0
2009-01-29 10:10:00,13.52,13.52,13.4,13.46,186000.0,11.0969,11.0969,10.9984,11.0476,186000.0
2009-01-29 10:15:00,13.45,13.45,13.39,13.42,76800.0,11.0394,11.0394,10.9902,11.0148,76800.0
2009-01-29 10:20:00,13.41,13.43,13.38,13.42,31600.0,11.0066,11.023,10.982,11.0148,31600.0
2009-01-29 10:25:00,13.42,13.43,13.4,13.43,17400.0,11.0148,11.023,10.9984,11.023,17400.0
2009-01-29 10:30:00,13.43,13.43,13.36,13.4,13800.0,11.023,11.023,10.9656,10.9984,13800.0
2009-01-29 10:35:00,13.38,13.43,13.38,13.41,10400.0,10.982,11.023,10.982,11.0066,10400.0
2009-01-29 10:40:00,13.41,13.44,13.41,13.42,36800.0,11.0066,11.0312,11.0066,11.0148,36800.0
2009-01-29 10:45:00,13.42,13.43,13.4,13.4,24000.0,11.0148,11.023,10.9984,10.9984,24000.0
2009-01-29 10:50:00,13.4,13.43,13.38,13.42,49600.0,10.9984,11.023,10.982,11.0148,49600.0
2009-01-29 10:55:00,13.43,13.5,13.43,13.5,51400.0,11.023,11.0805,11.023,11.0805,51400.0
2009-01-29 11:00:00,13.5,13.5,13.47,13.47,25800.0,11.0805,11.0805,11.0559,11.0559,25800.0
2009-01-29 11:05:00,13.47,13.48,13.46,13.48,11600.0,11.0559,11.0641,11.0476,11.0641,11600.0
2009-01-29 11:10:00,13.48,13.49,13.48,13.49,19200.0,11.0641,11.0723,11.0641,11.0723,19200.0
2009-01-29 11:15:00,13.49,13.49,13.42,13.44,84400.0,11.0723,11.0723,11.0148,11.0312,84400.0
2009-01-29 11:20:00,13.43,13.45,13.42,13.45,10800.0,11.023,11.0394,11.0148,11.0394,10800.0
2009-01-29 11:25:00,13.45,13.47,13.43,13.43,16400.0,11.0394,11.0559,11.023,11.023,16400.0
2009-01-29 11:30:00,13.42,13.43,13.38,13.41,56600.0,11.0148,11.023,10.982,11.0066,56600.0
2009-01-29 11:35:00,13.42,13.43,13.4,13.42,28600.0,11.0148,11.023,10.9984,11.0148,28600.0
2009-01-29 11:40:00,13.42,13.45,13.42,13.44,9600.0,11.0148,11.0394,11.0148,11.0312,9600.0
2009-01-29 11:45:00,13.43,13.44,13.41,13.43,35600.0,11.023,11.0312,11.0066,11.023,35600.0
2009-01-29 11:50:00,13.43,13.45,13.43,13.44,9200.0,11.023,11.0394,11.023,11.0312,9200.0
2009-01-29 11:55:00,13.45,13.45,13.4,13.42,54400.0,11.0394,11.0394,10.9984,11.0148,54400.0
2009-01-29 12:00:00,13.42,13.43,13.4,13.42,41200.0,11.0148,11.023,10.9984,11.0148,41200.0
2009-01-29 12:05:00,13.42,13.43,13.4,13.43,24800.0,11.0148,11.023,10.9984,11.023,24800.0
2009-01-29 12:10:00,13.43,13.45,13.43,13.43,17000.0,11.023,11.0394,11.023,11.023,17000.0
2009-01-29 12:15:00,13.43,13.44,13.43,13.44,3400.0,11.023,11.0312,11.023,11.0312,3400.0
2009-01-29 12:20:00,13.43,13.45,13.43,13.44,9200.0,11.023,11.0394,11.023,11.0312,9200.0
2009-01-29 12:25:00,13.44,13.47,13.43,13.47,4200.0,11.0312,11.0559,11.023,11.0559,4200.0
2009-01-29 12:30:00,13.46,13.47,13.45,13.47,9200.0,11.0476,11.0559,11.0394,11.0559,9200.0
2009-01-29 12:35:00,13.46,13.47,13.43,13.43,14200.0,11.0476,11.0559,11.023,11.023,14200.0
2009-01-29 12:40:00,13.43,13.43,13.4,13.42,28200.0,11.023,11.023,10.9984,11.0148,28200.0
2009-01-29 12:45:00,13.42,13.43,13.42,13.43,7000.0,11.0148,11.023,11.0148,11.023,7000.0
2009-01-29 12:50:00,13.43,13.45,13.42,13.43,20400.0,11.023,11.0394,11.0148,11.023,20400.0
2009-01-29 12:55:00,13.43,13.43,13.36,13.37,97000.0,11.023,11.023,10.9656,10.9738,97000.0
2009-01-29 13:00:00,13.37,13.37,13.35,13.36,20800.0,10.9738,10.9738,10.9574,10.9656,20800.0
2009-01-29 13:05:00,13.36,13.38,13.36,13.36,28600.0,10.9656,10.982,10.9656,10.9656,28600.0
2009-01-29 13:10:00,13.36,13.38,13.36,13.38,23600.0,10.9656,10.982,10.9656,10.982,23600.0
2009-01-29 13:15:00,13.38,13.38,13.38,13.38,13000.0,10.982,10.982,10.982,10.982,13000.0
2009-01-29 13:20:00,13.38,13.38,13.36,13.36,9800.0,10.982,10.982,10.9656,10.9656,9800.0
2009-01-29 13:25:00,13.36,13.38,13.36,13.38,16200.0,10.9656,10.982,10.9656,10.982,16200.0
2009-01-29 13:30:00,13.38,13.38,13.37,13.38,25800.0,10.982,10.982,10.9738,10.982,25800.0
2009-01-29 13:35:00,13.37,13.38,13.34,13.35,25600.0,10.9738,10.982,10.9492,10.9574,25600.0
2009-01-29 13:40:00,13.35,13.38,13.35,13.37,31200.0,10.9574,10.982,10.9574,10.9738,31200.0
2009-01-29 13:45:00,13.37,13.38,13.35,13.36,46200.0,10.9738,10.982,10.9574,10.9656,46200.0
2009-01-29 13:50:00,13.35,13.36,13.32,13.35,39800.0,10.9574,10.9656,10.9327,10.9574,39800.0
2009-01-29 13:55:00,13.35,13.37,13.35,13.36,39200.0,10.9574,10.9738,10.9574,10.9656,39200.0
2009-01-29 14:00:00,13.36,13.37,13.34,13.35,26800.0,10.9656,10.9738,10.9492,10.9574,26800.0
2009-01-29 14:05:00,13.34,13.38,13.34,13.34,77000.0,10.9492,10.982,10.9492,10.9492,77000.0
2009-01-29 14:10:00,13.35,13.35,13.3,13.35,66200.0,10.9574,10.9574,10.9163,10.9574,66200.0
2009-01-29 14:15:00,13.34,13.36,13.34,13.35,57400.0,10.9492,10.9656,10.9492,10.9574,57400.0
2009-01-29 14:20:00,13.35,13.36,13.34,13.35,34400.0,10.9574,10.9656,10.9492,10.9574,34400.0
2009-01-29 14:25:00,13.36,13.38,13.35,13.37,30600.0,10.9656,10.982,10.9574,10.9738,30600.0
2009-01-29 14:30:00,13.37,13.38,13.35,13.37,35000.0,10.9738,10.982,10.9574,10.9738,35000.0
2009-01-29 14:35:00,13.37,13.37,13.34,13.35,33800.0,10.9738,10.9738,10.9492,10.9574,33800.0
2009-01-29 14:40:00,13.35,13.43,13.35,13.43,120600.0,10.9574,11.023,10.9574,11.023,120600.0
2009-01-29 14:45:00,13.42,13.42,13.38,13.4,39200.0,11.0148,11.0148,10.982,10.9984,39200.0
2009-01-29 14:50:00,13.4,13.4,13.38,13.4,26200.0,10.9984,10.9984,10.982,10.9984,26200.0
2009-01-29 14:55:00,13.4,13.41,13.38,13.39,86400.0,10.9984,11.0066,10.982,10.9902,86400.0
2009-01-29 15:00:00,13.4,13.44,13.4,13.44,28200.0,10.9984,11.0312,10.9984,11.0312,28200.0
2009-01-29 15:05:00,13.44,13.44,13.38,13.4,57400.0,11.0312,11.0312,10.982,10.9984,57400.0
2009-01-29 15:10:00,13.41,13.44,13.38,13.44,121400.0,11.0066,11.0312,10.982,11.0312,121400.0
2009-01-29 15:15:00,13.44,13.46,13.42,13.44,64600.0,11.0312,11.0476,11.0148,11.0312,64600.0
2009-01-29 15:20:00,13.44,13.46,13.41,13.46,190600.0,11.0312,11.0476,11.0066,11.0476,190600.0
2009-01-29 15:25:00,13.46,13.51,13.43,13.47,162000.0,11.0476,11.0887,11.023,11.0559,162000.0
2009-01-29 15:30:00,13.47,13.49,13.43,13.46,401200.0,11.0559,11.0723,11.023,11.0476,401200.0
2009-01-29 15:35:00,13.46,13.46,13.37,13.38,155400.0,11.0476,11.0476,10.9738,10.982,155400.0
2009-01-29 15:40:00,13.38,13.5,13.38,13.49,275800.0,10.982,11.0805,10.982,11.0723,275800.0
2009-01-29 15:45:00,13.49,13.49,13.41,13.41,118200.0,11.0723,11.0723,11.0066,11.0066,118200.0
2009-01-29 15:50:00,13.42,13.43,13.4,13.41,129000.0,11.0148,11.023,10.9984,11.0066,129000.0
2009-01-29 15:55:00,13.4,13.43,13.39,13.41,200600.0,10.9984,11.023,10.9902,11.0066,200600.0
2009-01-30 09:30:00,13.48,13.5,13.3,13.3,99800.0,11.0641,11.0805,10.9163,10.9163,99800.0
2009-01-30 09:35:00,13.31,13.44,13.3,13.34,72800.0,10.9245,11.0312,10.9163,10.9492,72800.0
2009-01-30 09:40:00,13.34,13.34,13.27,13.28,36200.0,10.9492,10.9492,10.8917,10.8999,36200.0
2009-01-30 09:45:00,13.28,13.34,13.28,13.31,90400.0,10.8999,10.9492,10.8999,10.9245,90400.0
2009-01-30 09:50:00,13.31,13.32,13.25,13.26,52600.0,10.9245,10.9327,10.8753,10.8835,52600.0
2009-01-30 09:55:00,13.26,13.28,13.2,13.22,39600.0,10.8835,10.8999,10.8342,10.8507,39600.0
2009-01-30 10:00:00,13.22,13.22,13.15,13.18,19600.0,10.8507,10.8507,10.7932,10.8178,19600.0
2009-01-30 10:05:00,13.18,13.21,13.15,13.19,33200.0,10.8178,10.8425,10.7932,10.826,33200.0
2009-01-30 10:10:00,13.2,13.22,13.17,13.22,14400.0,10.8342,10.8507,10.8096,10.8507,14400.0
2009-01-30 10:15:00,13.21,13.24,13.19,13.19,15000.0,10.8425,10.8671,10.826,10.826,15000.0
2009-01-30 10:20:00,13.19,13.22,13.18,13.21,29400.0,10.826,10.8507,10.8178,10.8425,29400.0
2009-01-30 10:25:00,13.2,13.22,13.19,13.22,23200.0,10.8342,10.8507,10.826,10.8507,23200.0
2009-01-30 10:30:00,13.21,13.22,13.18,13.2,25000.0,10.8425,10.8507,10.8178,10.8342,25000.0
2009-01-30 10:35:00,13.2,13.22,13.2,13.21,20800.0,10.8342,10.8507,10.8342,10.8425,20800.0
2009-01-30 10:40:00,13.21,13.24,13.21,13.22,40400.0,10.8425,10.8671,10.8425,10.8507,40400.0
2009-01-30 10:45:00,13.22,13.23,13.2,13.21,21600.0,10.8507,10.8589,10.8342,10.8425,21600.0
2009-01-30 10:50:00,13.21,13.22,13.2,13.22,41400.0,10.8425,10.8507,10.8342,10.8507,41400.0
2009-01-30 10:55:00,13.22,13.24,13.21,13.24,35400.0,10.8507,10.8671,10.8425,10.8671,35400.0
2009-01-30 11:00:00,13.24,13.28,13.23,13.27,38000.0,10.8671,10.8999,10.8589,10.8917,38000.0
2009-01-30 11:05:00,13.27,13.33,13.27,13.31,43600.0,10.8917,10.9409,10.8917,10.9245,43600.0
2009-01-30 11:10:00,13.31,13.32,13.26,13.28,56200.0,10.9245,10.9327,10.8835,10.8999,56200.0
2009-01-30 11:15:00,13.29,13.29,13.22,13.22,42400.0,10.9081,10.9081,10.8507,10.8507,42400.0
2009-01-30 11:20:00,13.22,13.25,13.22,13.23,34400.0,10.8507,10.8753,10.8507,10.8589,34400.0
2009-01-30 11:25:00,13.23,13.24,13.17,13.2,110000.0,10.8589,10.8671,10.8096,10.8342,110000.0
2009-01-30 11:30:00,13.2,13.22,13.17,13.2,19600.0,10.8342,10.8507,10.8096,10.8342,19600.0
2009-01-30 11:35:00,13.2,13.2,13.15,13.16,90600.0,10.8342,10.8342,10.7932,10.8014,90600.0
2009-01-30 11:40:00,13.17,13.18,13.16,13.16,14600.0,10.8096,10.8178,10.8014,10.8014,14600.0
2009-01-30 11:45:00,13.15,13.23,13.15,13.22,43400.0,10.7932,10.8589,10.7932,10.8507,43400.0
2009-01-30 11:50:00,13.22,13.22,13.17,13.19,33400.0,10.8507,10.8507,10.8096,10.826,33400.0
2009-01-30 11:55:00,13.18,13.21,13.18,13.2,16800.0,10.8178,10.8425,10.8178,10.8342,16800.0
2009-01-30 12:00:00,13.19,13.2,13.15,13.15,27000.0,10.826,10.8342,10.7932,10.7932,27000.0
2009-01-30 12:05:00,13.15,13.2,13.15,13.2,25400.0,10.7932,10.8342,10.7932,10.8342,25400.0
2009-01-30 12:10:00,13.21,13.24,13.2,13.24,34200.0,10.8425,10.8671,10.8342,10.8671,34200.0
2009-01-30 12:15:00,13.24,13.28,13.24,13.28,12400.0,10.8671,10.8999,10.8671,10.8999,12400.0
2009-01-30 12:20:00,13.28,13.29,13.27,13.28,7400.0,10.8999,10.9081,10.8917,10.8999,7400.0
2009-01-30 12:25:00,13.29,13.29,13.24,13.24,9400.0,10.9081,10.9081,10.8671,10.8671,9400.0
2009-01-30 12:30:00,13.25,13.25,13.23,13.23,7400.0,10.8753,10.8753,10.8589,10.8589,7400.0
2009-01-30 12:35:00,13.24,13.24,13.24,13.24,6400.0,10.8671,10.8671,10.8671,10.8671,6400.0
2009-01-30 12:40:00,13.24,13.24,13.22,13.23,24400.0,10.8671,10.8671,10.8507,10.8589,24400.0
2009-01-30 12:45:00,13.24,13.27,13.23,13.25,45400.0,10.8671,10.8917,10.8589,10.8753,45400.0
2009-01-30 12:50:00,13.26,13.26,13.23,13.23,16000.0,10.8835,10.8835,10.8589,10.8589,16000.0
2009-01-30 12:55:00,13.24,13.26,13.22,13.25,53400.0,10.8671,10.8835,10.8507,10.8753,53400.0
2009-01-30 13:00:00,13.24,13.26,13.24,13.26,19800.0,10.8671,10.8835,10.8671,10.8835,19800.0
2009-01-30 13:05:00,13.27,13.29,13.25,13.26,83000.0,10.8917,10.9081,10.8753,10.8835,83000.0
2009-01-30 13:10:00,13.26,13.27,13.24,13.26,33400.0,10.8835,10.8917,10.8671,10.8835,33400.0
2009-01-30 13:15:00,13.26,13.28,13.25,13.28,34600.0,10.8835,10.8999,10.8753,10.8999,34600.0
2009-01-30 13:20:00,13.28,13.28,13.28,13.28,4400.0,10.8999,10.8999,10.8999,10.8999,4400.0
2009-01-30 13:25:00,13.28,13.28,13.18,13.23,98600.0,10.8999,10.8999,10.8178,10.8589,98600.0
2009-01-30 13:30:00,13.24,13.24,13.19,13.2,16400.0,10.8671,10.8671,10.826,10.8342,16400.0
2009-01-30 13:35:00,13.2,13.22,13.13,13.14,23600.0,10.8342,10.8507,10.7768,10.785,23600.0
2009-01-30 13:40:00,13.15,13.16,13.12,13.15,24000.0,10.7932,10.8014,10.7686,10.7932,24000.0
2009-01-30 13:45:00,13.15,13.16,13.13,13.15,15800.0,10.7932,10.8014,10.7768,10.7932,15800.0
2009-01-30 13:50:00,13.15,13.2,13.15,13.17,15400.0,10.7932,10.8342,10.7932,10.8096,15400.0
2009-01-30 13:55:00,13.17,13.2,13.15,13.19,21600.0,10.8096,10.8342,10.7932,10.826,21600.0
2009-01-30 14:00:00,13.18,13.24,13.18,13.21,23000.0,10.8178,10.8671,10.8178,10.8425,23000.0
2009-01-30 14:05:00,13.22,13.23,13.13,13.15,43400.0,10.8507,10.8589,10.7768,10.7932,43400.0
2009-01-30 14:10:00,13.15,13.2,13.14,13.17,33200.0,10.7932,10.8342,10.785,10.8096,33200.0
2009-01-30 14:15:00,13.17,13.19,13.15,13.18,20400.0,10.8096,10.826,10.7932,10.8178,20400.0
2009-01-30 14:20:00,13.19,13.19,13.15,13.17,24200.0,10.826,10.826,10.7932,10.8096,24200.0
2009-01-30 14:25:00,13.17,13.24,13.16,13.22,16200.0,10.8096,10.8671,10.8014,10.8507,16200.0
2009-01-30 14:30:00,13.22,13.24,13.2,13.22,27000.0,10.8507,10.8671,10.8342,10.8507,27000.0
2009-01-30 14:35:00,13.22,13.24,13.21,13.21,15200.0,10.8507,10.8671,10.8425,10.8425,15200.0
2009-01-30 14:40:00,13.21,13.21,13.18,13.18,18600.0,10.8425,10.8425,10.8178,10.8178,18600.0
2009-01-30 14:45:00,13.18,13.18,13.14,13.15,25200.0,10.8178,10.8178,10.785,10.7932,25200.0
2009-01-30 14:50:00,13.15,13.18,13.15,13.15,79600.0,10.7932,10.8178,10.7932,10.7932,79600.0
2009-01-30 14:55:00,13.15,13.17,13.12,13.15,37400.0,10.7932,10.8096,10.7686,10.7932,37400.0
2009-01-30 15:00:00,13.15,13.2,13.13,13.13,50800.0,10.7932,10.8342,10.7768,10.7768,50800.0
2009-01-30 15:05:00,13.14,13.16,13.13,13.14,43400.0,10.785,10.8014,10.7768,10.785,43400.0
2009-01-30 15:10:00,13.13,13.17,13.13,13.17,40200.0,10.7768,10.8096,10.7768,10.8096,40200.0
2009-01-30 15:15:00,13.17,13.19,13.13,13.14,77800.0,10.8096,10.826,10.7768,10.785,77800.0
2009-01-30 15:20:00,13.14,13.14,13.1,13.1,61400.0,10.785,10.785,10.7522,10.7522,61400.0
2009-01-30 15:25:00,13.1,13.13,13.09,13.1,77600.0,10.7522,10.7768,10.744,10.7522,77600.0
2009-01-30 15:30:00,13.1,13.11,13.08,13.1,83600.0,10.7522,10.7604,10.7358,10.7522,83600.0
2009-01-30 15:35:00,13.1,13.11,13.07,13.08,135800.0,10.7522,10.7604,10.7275,10.7358,135800.0
2009-01-30 15:40:00,13.08,13.13,13.08,13.12,142000.0,10.7358,10.7768,10.7358,10.7686,142000.0
2009-01-30 15:45:00,13.12,13.15,13.09,13.13,109600.0,10.7686,10.7932,10.744,10.7768,109600.0
2009-01-30 15:50:00,13.15,13.15,13.11,13.12,93600.0,10.7932,10.7932,10.7604,10.7686,93600.0
2009-01-30 15:55:00,13.12,13.24,13.06,13.12,322400.0,10.7686,10.8671,10.7193,10.7686,322400.0
2009-02-02 09:30:00,13.06,13.06,12.85,12.9,69600.0,10.7193,10.7193,10.547,10.588,69600.0
2009-02-02 09:35:00,12.9,12.96,12.87,12.92,61200.0,10.588,10.6373,10.5634,10.6044,61200.0
2009-02-02 09:40:00,12.9,12.9,12.81,12.9,39800.0,10.588,10.588,10.5141,10.588,39800.0
2009-02-02 09:45:00,12.9,12.95,12.9,12.9,41400.0,10.588,10.6291,10.588,10.588,41400.0
2009-02-02 09:50:00,12.9,12.96,12.9,12.9,87600.0,10.588,10.6373,10.588,10.588,87600.0
2009-02-02 09:55:00,12.89,12.96,12.88,12.96,54800.0,10.5798,10.6373,10.5716,10.6373,54800.0
2009-02-02 10:00:00,12.96,13.03,12.96,13.0,56600.0,10.6373,10.6947,10.6373,10.6701,56600.0
2009-02-02 10:05:00,13.0,13.01,12.98,12.99,60600.0,10.6701,10.6783,10.6537,10.6619,60600.0
2009-02-02 10:10:00,12.99,13.0,12.94,12.95,34000.0,10.6619,10.6701,10.6208,10.6291,34000.0
2009-02-02 10:15:00,12.95,13.02,12.95,12.97,54400.0,10.6291,10.6865,10.6291,10.6455,54400.0
2009-02-02 10:20:00,12.97,13.06,12.96,13.02,55200.0,10.6455,10.7193,10.6373,10.6865,55200.0
2009-02-02 10:25:00,13.02,13.06,13.0,13.04,38000.0,10.6865,10.7193,10.6701,10.7029,38000.0
2009-02-02 10:30:00,13.04,13.04,12.99,12.99,33200.0,10.7029,10.7029,10.6619,10.6619,33200.0
2009-02-02 10:35:00,12.99,13.04,12.99,13.03,39400.0,10.6619,10.7029,10.6619,10.6947,39400.0
2009-02-02 10:40:00,13.03,13.03,13.0,13.0,33400.0,10.6947,10.6947,10.6701,10.6701,33400.0
2009-02-02 10:45:00,13.0,13.02,12.99,13.01,60000.0,10.6701,10.6865,10.6619,10.6783,60000.0
2009-02-02 10:50:00,13.02,13.06,13.01,13.03,61200.0,10.6865,10.7193,10.6783,10.6947,61200.0
2009-02-02 10:55:00,13.04,13.05,13.02,13.03,21000.0,10.7029,10.7111,10.6865,10.6947,21000.0
2009-02-02 11:00:00,13.02,13.03,12.99,12.99,18600.0,10.6865,10.6947,10.6619,10.6619,18600.0
2009-02-02 11:05:00,12.99,12.99,12.98,12.99,49200.0,10.6619,10.6619,10.6537,10.6619,49200.0
2009-02-02 11:10:00,12.99,13.01,12.98,12.99,27800.0,10.6619,10.6783,10.6537,10.6619,27800.0
2009-02-02 11:15:00,12.98,12.98,12.96,12.96,60000.0,10.6537,10.6537,10.6373,10.6373,60000.0
2009-02-02 11:20:00,12.96,12.96,12.92,12.94,55400.0,10.6373,10.6373,10.6044,10.6208,55400.0
2009-02-02 11:25:00,12.94,12.94,12.92,12.93,47600.0,10.6208,10.6208,10.6044,10.6126,47600.0
2009-02-02 11:30:00,12.93,12.98,12.93,12.96,61800.0,10.6126,10.6537,10.6126,10.6373,61800.0
2009-02-02 11:35:00,12.96,12.96,12.92,12.93,50400.0,10.6373,10.6373,10.6044,10.6126,50400.0
2009-02-02 11:40:00,12.93,12.93,12.91,12.92,33800.0,10.6126,10.6126,10.5962,10.6044,33800.0
2009-02-02 11:45:00,12.92,13.0,12.92,13.0,38200.0,10.6044,10.6701,10.6044,10.6701,38200.0
2009-02-02 11:50:00,13.0,13.02,12.98,13.01,63200.0,10.6701,10.6865,10.6537,10.6783,63200.0
2009-02-02 11:55:00,13.01,13.02,13.0,13.0,39200.0,10.6783,10.6865,10.6701,10.6701,39200.0
2009-02-02 12:00:00,13.0,13.06,13.0,13.01,53400.0,10.6701,10.7193,10.6701,10.6783,53400.0
2009-02-02 12:05:00,13.01,13.02,12.99,12.99,71000.0,10.6783,10.6865,10.6619,10.6619,71000.0
2009-02-02 12:10:00,12.99,13.0,12.97,13.0,164600.0,10.6619,10.6701,10.6455,10.6701,164600.0
2009-02-02 12:15:00,12.99,13.0,12.99,12.99,12000.0,10.6619,10.6701,10.6619,10.6619,12000.0
2009-02-02 12:20:00,12.99,12.99,12.97,12.97,19800.0,10.6619,10.6619,10.6455,10.6455,19800.0
2009-02-02 12:25:00,12.97,12.97,12.96,12.96,22400.0,10.6455,10.6455,10.6373,10.6373,22400.0
2009-02-02 12:30:00,12.96,12.99,12.96,12.99,47000.0,10.6373,10.6619,10.6373,10.6619,47000.0
2009-02-02 12:35:00,12.99,12.99,12.99,12.99,18400.0,10.6619,10.6619,10.6619,10.6619,18400.0
2009-02-02 12:40:00,12.99,13.0,12.99,12.99,27600.0,10.6619,10.6701,10.6619,10.6619,27600.0
2009-02-02 12:45:00,13.0,13.0,12.95,12.96,101400.0,10.6701,10.6701,10.6291,10.6373,101400.0
2009-02-02 12:50:00,12.95,12.97,12.94,12.97,86000.0,10.6291,10.6455,10.6208,10.6455,86000.0
2009-02-02 12:55:00,12.97,12.99,12.97,12.97,34000.0,10.6455,10.6619,10.6455,10.6455,34000.0
2009-02-02 13:00:00,12.97,12.97,12.94,12.94,33000.0,10.6455,10.6455,10.6208,10.6208,33000.0
2009-02-02 13:05:00,12.94,12.95,12.93,12.93,54000.0,10.6208,10.6291,10.6126,10.6126,54000.0
2009-02-02 13:10:00,12.93,12.93,12.9,12.9,19600.0,10.6126,10.6126,10.588,10.588,19600.0
2009-02-02 13:15:00,12.9,12.93,12.9,12.92,113800.0,10.588,10.6126,10.588,10.6044,113800.0
2009-02-02 13:20:00,12.92,12.95,12.88,12.89,101400.0,10.6044,10.6291,10.5716,10.5798,101400.0
2009-02-02 13:25:00,12.89,12.92,12.88,12.9,69000.0,10.5798,10.6044,10.5716,10.588,69000.0
2009-02-02 13:30:00,12.9,12.9,12.89,12.9,24200.0,10.588,10.588,10.5798,10.588,24200.0
2009-02-02 13:35:00,12.9,12.92,12.88,12.92,71200.0,10.588,10.6044,10.5716,10.6044,71200.0
2009-02-02 13:40:00,12.92,12.92,12.9,12.9,21600.0,10.6044,10.6044,10.588,10.588,21600.0
2009-02-02 13:45:00,12.9,12.9,12.88,12.9,99200.0,10.588,10.588,10.5716,10.588,99200.0
2009-02-02 13:50:00,12.89,12.89,12.84,12.84,41800.0,10.5798,10.5798,10.5388,10.5388,41800.0
2009-02-02 13:55:00,12.84,12.84,12.78,12.81,110400.0,10.5388,10.5388,10.4895,10.5141,110400.0
2009-02-02 14:00:00,12.81,12.81,12.77,12.77,27400.0,10.5141,10.5141,10.4813,10.4813,27400.0
2009-02-02 14:05:00,12.78,12.81,12.78,12.81,35600.0,10.4895,10.5141,10.4895,10.5141,35600.0
2009-02-02 14:10:00,12.8,12.82,12.78,12.82,40600.0,10.5059,10.5224,10.4895,10.5224,40600.0
2009-02-02 14:15:00,12.82,12.86,12.81,12.86,59000.0,10.5224,10.5552,10.5141,10.5552,59000.0
2009-02-02 14:20:00,12.85,12.86,12.81,12.81,33800.0,10.547,10.5552,10.5141,10.5141,33800.0
2009-02-02 14:25:00,12.81,12.81,12.78,12.81,49800.0,10.5141,10.5141,10.4895,10.5141,49800.0
2009-02-02 14:30:00,12.81,12.83,12.77,12.78,152200.0,10.5141,10.5306,10.4813,10.4895,152200.0
2009-02-02 14:35:00,12.78,12.78,12.76,12.77,41200.0,10.4895,10.4895,10.4731,10.4813,41200.0
2009-02-02 14:40:00,12.77,12.79,12.76,12.79,47200.0,10.4813,10.4977,10.4731,10.4977,47200.0
2009-02-02 14:45:00,12.79,12.79,12.76,12.77,57400.0,10.4977,10.4977,10.4731,10.4813,57400.0
2009-02-02 14:50:00,12.76,12.78,12.75,12.77,51600.0,10.4731,10.4895,10.4649,10.4813,51600.0
2009-02-02 14:55:00,12.77,12.8,12.77,12.79,52400.0,10.4813,10.5059,10.4813,10.4977,52400.0
2009-02-02 15:00:00,12.78,12.83,12.78,12.83,74000.0,10.4895,10.5306,10.4895,10.5306,74000.0
2009-02-02 15:05:00,12.83,12.87,12.83,12.87,93600.0,10.5306,10.5634,10.5306,10.5634,93600.0
2009-02-02 15:10:00,12.87,12.88,12.85,12.88,75400.0,10.5634,10.5716,10.547,10.5716,75400.0
2009-02-02 15:15:00,12.88,12.88,12.86,12.88,66000.0,10.5716,10.5716,10.5552,10.5716,66000.0
2009-02-02 15:20:00,12.88,12.88,12.85,12.85,65200.0,10.5716,10.5716,10.547,10.547,65200.0
2009-02-02 15:25:00,12.85,12.92,12.84,12.92,123400.0,10.547,10.6044,10.5388,10.6044,123400.0
2009-02-02 15:30:00,12.92,12.97,12.92,12.95,144400.0,10.6044,10.6455,10.6044,10.6291,144400.0
2009-02-02 15:35:00,12.96,12.99,12.95,12.97,124600.0,10.6373,10.6619,10.6291,10.6455,124600.0
2009-02-02 15:40:00,12.97,13.0,12.96,12.96,112200.0,10.6455,10.6701,10.6373,10.6373,112200.0
2009-02-02 15:45:00,12.96,12.99,12.94,12.97,160600.0,10.6373,10.6619,10.6208,10.6455,160600.0
2009-02-02 15:50:00,12.97,12.99,12.96,12.97,126800.0,10.6455,10.6619,10.6373,10.6455,126800.0
2009-02-02 15:55:00,12.97,12.97,12.9,12.91,151000.0,10.6455,10.6455,10.588,10.5962,151000.0
2009-02-03 09:30:00,12.97,13.06,12.96,12.96,39400.0,10.6455,10.7193,10.6373,10.6373,39400.0
2009-02-03 09:35:00,12.98,12.99,12.97,12.98,84600.0,10.6537,10.6619,10.6455,10.6537,84600.0
2009-02-03 09:40:00,12.99,13.01,12.96,12.99,105400.0,10.6619,10.6783,10.6373,10.6619,105400.0
2009-02-03 09:45:00,12.99,13.02,12.96,13.0,172400.0,10.6619,10.6865,10.6373,10.6701,172400.0
2009-02-03 09:50:00,13.0,13.01,12.97,13.0,72000.0,10.6701,10.6783,10.6455,10.6701,72000.0
2009-02-03 09:55:00,12.99,13.03,12.99,13.0,88400.0,10.6619,10.6947,10.6619,10.6701,88400.0
2009-02-03 10:00:00,13.01,13.04,12.98,12.99,70800.0,10.6783,10.7029,10.6537,10.6619,70800.0
2009-02-03 10:05:00,12.99,13.03,12.99,13.0,80800.0,10.6619,10.6947,10.6619,10.6701,80800.0
2009-02-03 10:10:00,12.99,13.02,12.99,13.02,47600.0,10.6619,10.6865,10.6619,10.6865,47600.0
2009-02-03 10:15:00,13.01,13.02,12.97,12.97,33800.0,10.6783,10.6865,10.6455,10.6455,33800.0
2009-02-03 10:20:00,12.97,12.97,12.95,12.96,38200.0,10.6455,10.6455,10.6291,10.6373,38200.0
2009-02-03 10:25:00,12.96,13.03,12.96,13.02,128200.0,10.6373,10.6947,10.6373,10.6865,128200.0
2009-02-03 10:30:00,13.02,13.02,12.96,12.99,150200.0,10.6865,10.6865,10.6373,10.6619,150200.0
2009-02-03 10:35:00,13.0,13.03,13.0,13.01,34200.0,10.6701,10.6947,10.6701,10.6783,34200.0
2009-02-03 10:40:00,13.01,13.03,13.0,13.03,63800.0,10.6783,10.6947,10.6701,10.6947,63800.0
2009-02-03 10:45:00,13.03,13.06,13.0,13.01,87200.0,10.6947,10.7193,10.6701,10.6783,87200.0
2009-02-03 10:50:00,13.01,13.03,12.99,13.0,81200.0,10.6783,10.6947,10.6619,10.6701,81200.0
2009-02-03 10:55:00,13.01,13.02,12.98,13.01,34400.0,10.6783,10.6865,10.6537,10.6783,34400.0
2009-02-03 11:00:00,13.01,13.04,12.99,13.04,33000.0,10.6783,10.7029,10.6619,10.7029,33000.0
2009-02-03 11:05:00,13.04,13.06,13.02,13.02,35400.0,10.7029,10.7193,10.6865,10.6865,35400.0
2009-02-03 11:10:00,13.02,13.03,13.01,13.02,26400.0,10.6865,10.6947,10.6783,10.6865,26400.0
2009-02-03 11:15:00,13.02,13.04,13.0,13.04,38800.0,10.6865,10.7029,10.6701,10.7029,38800.0
2009-02-03 11:20:00,13.04,13.09,13.03,13.06,30600.0,10.7029,10.744,10.6947,10.7193,30600.0
2009-02-03 11:25:00,13.06,13.06,13.03,13.04,28400.0,10.7193,10.7193,10.6947,10.7029,28400.0
2009-02-03 11:30:00,13.04,13.04,13.02,13.03,40200.0,10.7029,10.7029,10.6865,10.6947,40200.0
2009-02-03 11:35:00,13.04,13.05,13.02,13.02,33000.0,10.7029,10.7111,10.6865,10.6865,33000.0
2009-02-03 11:40:00,13.02,13.05,13.02,13.05,96800.0,10.6865,10.7111,10.6865,10.7111,96800.0
2009-02-03 11:45:00,13.05,13.06,13.05,13.06,34400.0,10.7111,10.7193,10.7111,10.7193,34400.0
2009-02-03 11:50:00,13.06,13.08,13.06,13.07,31200.0,10.7193,10.7358,10.7193,10.7275,31200.0
2009-02-03 11:55:00,13.07,13.08,13.02,13.02,29800.0,10.7275,10.7358,10.6865,10.6865,29800.0
2009-02-03 12:00:00,13.02,13.04,13.0,13.03,51000.0,10.6865,10.7029,10.6701,10.6947,51000.0
2009-02-03 12:05:00,13.03,13.06,13.02,13.05,47800.0,10.6947,10.7193,10.6865,10.7111,47800.0
2009-02-03 12:10:00,13.05,13.05,13.02,13.05,89600.0,10.7111,10.7111,10.6865,10.7111,89600.0
2009-02-03 12:15:00,13.06,13.07,12.98,12.99,46600.0,10.7193,10.7275,10.6537,10.6619,46600.0
2009-02-03 12:20:00,13.0,13.02,13.0,13.01,14200.0,10.6701,10.6865,10.6701,10.6783,14200.0
2009-02-03 12:25:00,13.01,13.01,12.99,12.99,15800.0,10.6783,10.6783,10.6619,10.6619,15800.0
2009-02-03 12:30:00,12.99,13.04,12.99,13.04,41800.0,10.6619,10.7029,10.6619,10.7029,41800.0
2009-02-03 12:35:00,13.04,13.04,13.03,13.03,10200.0,10.7029,10.7029,10.6947,10.6947,10200.0
2009-02-03 12:40:00,13.03,13.06,13.03,13.05,29600.0,10.6947,10.7193,10.6947,10.7111,29600.0
2009-02-03 12:45:00,13.05,13.06,13.05,13.05,8000.0,10.7111,10.7193,10.7111,10.7111,8000.0
2009-02-03 12:50:00,13.06,13.06,13.05,13.05,18200.0,10.7193,10.7193,10.7111,10.7111,18200.0
2009-02-03 12:55:00,13.05,13.05,13.02,13.02,14200.0,10.7111,10.7111,10.6865,10.6865,14200.0
2009-02-03 13:00:00,13.02,13.02,13.0,13.0,10600.0,10.6865,10.6865,10.6701,10.6701,10600.0
2009-02-03 13:05:00,13.0,13.01,12.99,12.99,12000.0,10.6701,10.6783,10.6619,10.6619,12000.0
2009-02-03 13:10:00,12.99,13.0,12.99,13.0,44400.0,10.6619,10.6701,10.6619,10.6701,44400.0
2009-02-03 13:15:00,13.0,13.03,13.0,13.02,34800.0,10.6701,10.6947,10.6701,10.6865,34800.0
2009-02-03 13:20:00,13.02,13.02,13.01,13.02,27000.0,10.6865,10.6865,10.6783,10.6865,27000.0
2009-02-03 13:25:00,13.02,13.02,13.01,13.01,13600.0,10.6865,10.6865,10.6783,10.6783,13600.0
2009-02-03 13:30:00,13.01,13.01,13.0,13.01,21600.0,10.6783,10.6783,10.6701,10.6783,21600.0
2009-02-03 13:35:00,13.0,13.04,13.0,13.03,47400.0,10.6701,10.7029,10.6701,10.6947,47400.0
2009-02-03 13:40:00,13.03,13.04,13.03,13.03,25400.0,10.6947,10.7029,10.6947,10.6947,25400.0
2009-02-03 13:45:00,13.03,13.04,13.01,13.02,39800.0,10.6947,10.7029,10.6783,10.6865,39800.0
2009-02-03 13:50:00,13.02,13.02,13.0,13.02,30000.0,10.6865,10.6865,10.6701,10.6865,30000.0
2009-02-03 13:55:00,13.02,13.04,13.01,13.04,39800.0,10.6865,10.7029,10.6783,10.7029,39800.0
2009-02-03 14:00:00,13.04,13.06,13.04,13.05,45600.0,10.7029,10.7193,10.7029,10.7111,45600.0
2009-02-03 14:05:00,13.05,13.11,13.05,13.11,67200.0,10.7111,10.7604,10.7111,10.7604,67200.0
2009-02-03 14:10:00,13.11,13.14,13.11,13.12,59200.0,10.7604,10.785,10.7604,10.7686,59200.0
2009-02-03 14:15:00,13.13,13.15,13.12,13.13,40600.0,10.7768,10.7932,10.7686,10.7768,40600.0
2009-02-03 14:20:00,13.13,13.15,13.12,13.14,43200.0,10.7768,10.7932,10.7686,10.785,43200.0
2009-02-03 14:25:00,13.13,13.13,13.09,13.09,53000.0,10.7768,10.7768,10.744,10.744,53000.0
2009-02-03 14:30:00,13.09,13.11,13.09,13.11,67800.0,10.744,10.7604,10.744,10.7604,67800.0
2009-02-03 14:35:00,13.11,13.13,13.09,13.1,77600.0,10.7604,10.7768,10.744,10.7522,77600.0
2009-02-03 14:40:00,13.09,13.12,13.08,13.09,77000.0,10.744,10.7686,10.7358,10.744,77000.0
2009-02-03 14:45:00,13.09,13.1,13.08,13.08,77000.0,10.744,10.7522,10.7358,10.7358,77000.0
2009-02-03 14:50:00,13.08,13.1,13.07,13.07,58200.0,10.7358,10.7522,10.7275,10.7275,58200.0
2009-02-03 14:55:00,13.06,13.09,13.06,13.09,78200.0,10.7193,10.744,10.7193,10.744,78200.0
2009-02-03 15:00:00,13.09,13.11,13.07,13.08,114000.0,10.744,10.7604,10.7275,10.7358,114000.0
2009-02-03 15:05:00,13.08,13.15,13.08,13.14,116400.0,10.7358,10.7932,10.7358,10.785,116400.0
2009-02-03 15:10:00,13.14,13.18,13.14,13.15,88200.0,10.785,10.8178,10.785,10.7932,88200.0
2009-02-03 15:15:00,13.17,13.19,13.14,13.15,121400.0,10.8096,10.826,10.785,10.7932,121400.0
2009-02-03 15:20:00,13.15,13.19,13.12,13.18,124400.0,10.7932,10.826,10.7686,10.8178,124400.0
2009-02-03 15:25:00,13.18,13.18,13.11,13.11,103000.0,10.8178,10.8178,10.7604,10.7604,103000.0
2009-02-03 15:30:00,13.12,13.15,13.11,13.13,142400.0,10.7686,10.7932,10.7604,10.7768,142400.0
2009-02-03 15:35:00,13.13,13.13,13.06,13.07,274400.0,10.7768,10.7768,10.7193,10.7275,274400.0
2009-02-03 15:40:00,13.08,13.08,13.03,13.03,188000.0,10.7358,10.7358,10.6947,10.6947,188000.0
2009-02-03 15:45:00,13.04,13.08,13.02,13.07,270800.0,10.7029,10.7358,10.6865,10.7275,270800.0
2009-02-03 15:50:00,13.08,13.12,13.05,13.09,470200.0,10.7358,10.7686,10.7111,10.744,470200.0
2009-02-03 15:55:00,13.1,13.13,13.08,13.08,320000.0,10.7522,10.7768,10.7358,10.7358,320000.0
2009-02-04 09:30:00,12.88,13.02,12.83,13.0,175600.0,10.5716,10.6865,10.5306,10.6701,175600.0
2009-02-04 09:35:00,13.0,13.04,12.95,13.02,100000.0,10.6701,10.7029,10.6291,10.6865,100000.0
2009-02-04 09:40:00,13.02,13.15,12.99,13.14,62600.0,10.6865,10.7932,10.6619,10.785,62600.0
2009-02-04 09:45:00,13.13,13.16,13.08,13.09,41000.0,10.7768,10.8014,10.7358,10.744,41000.0
2009-02-04 09:50:00,13.09,13.09,13.02,13.09,40200.0,10.744,10.744,10.6865,10.744,40200.0
2009-02-04 09:55:00,13.09,13.09,13.05,13.05,26400.0,10.744,10.744,10.7111,10.7111,26400.0
2009-02-04 10:00:00,13.06,13.11,13.06,13.08,42200.0,10.7193,10.7604,10.7193,10.7358,42200.0
2009-02-04 10:05:00,13.08,13.13,13.07,13.11,25000.0,10.7358,10.7768,10.7275,10.7604,25000.0
2009-02-04 10:10:00,13.11,13.13,13.11,13.13,38800.0,10.7604,10.7768,10.7604,10.7768,38800.0
2009-02-04 10:15:00,13.12,13.13,13.08,13.09,29800.0,10.7686,10.7768,10.7358,10.744,29800.0
2009-02-04 10:20:00,13.09,13.1,13.08,13.09,22600.0,10.744,10.7522,10.7358,10.744,22600.0
2009-02-04 10:25:00,13.1,13.11,13.08,13.09,47600.0,10.7522,10.7604,10.7358,10.744,47600.0
2009-02-04 10:30:00,13.09,13.15,13.08,13.12,55600.0,10.744,10.7932,10.7358,10.7686,55600.0
2009-02-04 10:35:00,13.12,13.13,13.09,13.1,54800.0,10.7686,10.7768,10.744,10.7522,54800.0
2009-02-04 10:40:00,13.09,13.1,13.06,13.06,40400.0,10.744,10.7522,10.7193,10.7193,40400.0
2009-02-04 10:45:00,13.07,13.09,13.06,13.07,46000.0,10.7275,10.744,10.7193,10.7275,46000.0
2009-02-04 10:50:00,13.08,13.09,13.06,13.06,37000.0,10.7358,10.744,10.7193,10.7193,37000.0
2009-02-04 10:55:00,13.07,13.13,13.06,13.09,73000.0,10.7275,10.7768,10.7193,10.744,73000.0
2009-02-04 11:00:00,13.09,13.09,13.02,13.02,54600.0,10.744,10.744,10.6865,10.6865,54600.0
2009-02-04 11:05:00,13.02,13.05,13.01,13.05,49200.0,10.6865,10.7111,10.6783,10.7111,49200.0
2009-02-04 11:10:00,13.05,13.08,13.04,13.08,115200.0,10.7111,10.7358,10.7029,10.7358,115200.0
2009-02-04 11:15:00,13.08,13.08,13.04,13.07,44600.0,10.7358,10.7358,10.7029,10.7275,44600.0
2009-02-04 11:20:00,13.08,13.11,13.06,13.11,40200.0,10.7358,10.7604,10.7193,10.7604,40200.0
2009-02-04 11:25:00,13.11,13.11,13.06,13.06,23000.0,10.7604,10.7604,10.7193,10.7193,23000.0
2009-02-04 11:30:00,13.06,13.11,13.06,13.11,28200.0,10.7193,10.7604,10.7193,10.7604,28200.0
2009-02-04 11:35:00,13.11,13.11,13.1,13.11,25600.0,10.7604,10.7604,10.7522,10.7604,25600.0
2009-02-04 11:40:00,13.1,13.12,13.09,13.12,39200.0,10.7522,10.7686,10.744,10.7686,39200.0
2009-02-04 11:45:00,13.12,13.15,13.09,13.15,139600.0,10.7686,10.7932,10.744,10.7932,139600.0
2009-02-04 11:50:00,13.15,13.2,13.15,13.17,52600.0,10.7932,10.8342,10.7932,10.8096,52600.0
2009-02-04 11:55:00,13.17,13.19,13.15,13.15,32800.0,10.8096,10.826,10.7932,10.7932,32800.0
2009-02-04 12:00:00,13.15,13.18,13.15,13.18,28600.0,10.7932,10.8178,10.7932,10.8178,28600.0
2009-02-04 12:05:00,13.18,13.18,13.17,13.17,20600.0,10.8178,10.8178,10.8096,10.8096,20600.0
2009-02-04 12:10:00,13.18,13.18,13.16,13.17,18800.0,10.8178,10.8178,10.8014,10.8096,18800.0
2009-02-04 12:15:00,13.17,13.18,13.15,13.18,25600.0,10.8096,10.8178,10.7932,10.8178,25600.0
2009-02-04 12:20:00,13.18,13.19,13.14,13.15,173000.0,10.8178,10.826,10.785,10.7932,173000.0
2009-02-04 12:25:00,13.15,13.17,13.15,13.15,24000.0,10.7932,10.8096,10.7932,10.7932,24000.0
2009-02-04 12:30:00,13.15,13.16,13.15,13.15,11800.0,10.7932,10.8014,10.7932,10.7932,11800.0
2009-02-04 12:35:00,13.15,13.15,13.15,13.15,8800.0,10.7932,10.7932,10.7932,10.7932,8800.0
2009-02-04 12:40:00,13.15,13.18,13.15,13.15,32600.0,10.7932,10.8178,10.7932,10.7932,32600.0
2009-02-04 12:45:00,13.15,13.17,13.15,13.15,12800.0,10.7932,10.8096,10.7932,10.7932,12800.0
2009-02-04 12:50:00,13.15,13.16,13.14,13.14,105000.0,10.7932,10.8014,10.785,10.785,105000.0
2009-02-04 12:55:00,13.14,13.15,13.12,13.13,42400.0,10.785,10.7932,10.7686,10.7768,42400.0
2009-02-04 13:00:00,13.13,13.13,13.12,13.13,67600.0,10.7768,10.7768,10.7686,10.7768,67600.0
2009-02-04 13:05:00,13.13,13.15,13.12,13.13,34000.0,10.7768,10.7932,10.7686,10.7768,34000.0
2009-02-04 13:10:00,13.13,13.15,13.12,13.15,88200.0,10.7768,10.7932,10.7686,10.7932,88200.0
2009-02-04 13:15:00,13.15,13.17,13.13,13.13,25600.0,10.7932,10.8096,10.7768,10.7768,25600.0
2009-02-04 13:20:00,13.13,13.15,13.13,13.15,15000.0,10.7768,10.7932,10.7768,10.7932,15000.0
2009-02-04 13:25:00,13.15,13.2,13.14,13.19,36000.0,10.7932,10.8342,10.785,10.826,36000.0
2009-02-04 13:30:00,13.18,13.18,13.13,13.13,35200.0,10.8178,10.8178,10.7768,10.7768,35200.0
2009-02-04 13:35:00,13.13,13.15,13.12,13.14,133000.0,10.7768,10.7932,10.7686,10.785,133000.0
2009-02-04 13:40:00,13.13,13.14,13.12,13.12,79600.0,10.7768,10.785,10.7686,10.7686,79600.0
2009-02-04 13:45:00,13.12,13.13,13.09,13.09,106400.0,10.7686,10.7768,10.744,10.744,106400.0
2009-02-04 13:50:00,13.09,13.09,12.96,13.0,78200.0,10.744,10.744,10.6373,10.6701,78200.0
2009-02-04 13:55:00,13.0,13.05,12.99,13.05,187200.0,10.6701,10.7111,10.6619,10.7111,187200.0
2009-02-04 14:00:00,13.05,13.11,13.02,13.1,78200.0,10.7111,10.7604,10.6865,10.7522,78200.0
2009-02-04 14:05:00,13.1,13.12,13.09,13.1,76400.0,10.7522,10.7686,10.744,10.7522,76400.0
2009-02-04 14:10:00,13.1,13.15,13.1,13.12,85400.0,10.7522,10.7932,10.7522,10.7686,85400.0
2009-02-04 14:15:00,13.11,13.13,13.05,13.05,59600.0,10.7604,10.7768,10.7111,10.7111,59600.0
2009-02-04 14:20:00,13.05,13.07,13.02,13.06,52200.0,10.7111,10.7275,10.6865,10.7193,52200.0
2009-02-04 14:25:00,13.06,13.07,13.04,13.06,37400.0,10.7193,10.7275,10.7029,10.7193,37400.0
2009-02-04 14:30:00,13.05,13.06,13.04,13.05,44800.0,10.7111,10.7193,10.7029,10.7111,44800.0
2009-02-04 14:35:00,13.05,13.08,13.05,13.07,81400.0,10.7111,10.7358,10.7111,10.7275,81400.0
2009-02-04 14:40:00,13.08,13.09,13.06,13.09,54200.0,10.7358,10.744,10.7193,10.744,54200.0
2009-02-04 14:45:00,13.09,13.12,13.07,13.1,84800.0,10.744,10.7686,10.7275,10.7522,84800.0
2009-02-04 14:50:00,13.1,13.11,13.07,13.11,66200.0,10.7522,10.7604,10.7275,10.7604,66200.0
2009-02-04 14:55:00,13.1,13.16,13.09,13.13,171600.0,10.7522,10.8014,10.744,10.7768,171600.0
2009-02-04 15:00:00,13.12,13.14,13.06,13.14,112200.0,10.7686,10.785,10.7193,10.785,112200.0
2009-02-04 15:05:00,13.15,13.15,13.11,13.13,162400.0,10.7932,10.7932,10.7604,10.7768,162400.0
2009-02-04 15:10:00,13.13,13.13,13.11,13.12,148600.0,10.7768,10.7768,10.7604,10.7686,148600.0
2009-02-04 15:15:00,13.12,13.15,13.11,13.12,115400.0,10.7686,10.7932,10.7604,10.7686,115400.0
2009-02-04 15:20:00,13.12,13.14,13.1,13.13,179400.0,10.7686,10.785,10.7522,10.7768,179400.0
2009-02-04 15:25:00,13.12,13.15,13.1,13.13,121800.0,10.7686,10.7932,10.7522,10.7768,121800.0
2009-02-04 15:30:00,13.13,13.15,13.11,13.13,150600.0,10.7768,10.7932,10.7604,10.7768,150600.0
2009-02-04 15:35:00,13.12,13.14,13.11,13.13,146000.0,10.7686,10.785,10.7604,10.7768,146000.0
2009-02-04 15:40:00,13.13,13.13,13.12,13.13,173200.0,10.7768,10.7768,10.7686,10.7768,173200.0
2009-02-04 15:45:00,13.13,13.15,13.12,13.13,156800.0,10.7768,10.7932,10.7686,10.7768,156800.0
2009-02-04 15:50:00,13.13,13.15,13.12,13.13,221000.0,10.7768,10.7932,10.7686,10.7768,221000.0
2009-02-04 15:55:00,13.13,13.13,13.1,13.1,199000.0,10.7768,10.7768,10.7522,10.7522,199000.0
2009-02-05 09:30:00,12.95,13.17,12.38,12.45,330400.0,10.6291,10.8096,10.1612,10.2187,330400.0
2009-02-05 09:35:00,12.48,12.67,12.46,12.58,510200.0,10.2433,10.3992,10.2269,10.3254,510200.0
2009-02-05 09:40:00,12.58,12.9,12.57,12.62,210600.0,10.3254,10.588,10.3172,10.3582,210600.0
2009-02-05 09:45:00,12.62,12.63,12.45,12.49,299000.0,10.3582,10.3664,10.2187,10.2515,299000.0
2009-02-05 09:50:00,12.49,12.6,12.4,12.56,386200.0,10.2515,10.3418,10.1776,10.3089,386200.0
2009-02-05 09:55:00,12.56,12.7,12.47,12.6,393200.0,10.3089,10.4239,10.2351,10.3418,393200.0
2009-02-05 10:00:00,12.6,12.67,12.57,12.65,274800.0,10.3418,10.3992,10.3172,10.3828,274800.0
2009-02-05 10:05:00,12.65,12.74,12.65,12.73,471000.0,10.3828,10.4567,10.3828,10.4485,471000.0
2009-02-05 10:10:00,12.74,12.77,12.73,12.74,193200.0,10.4567,10.4813,10.4485,10.4567,193200.0
2009-02-05 10:15:00,12.74,12.74,12.67,12.7,103000.0,10.4567,10.4567,10.3992,10.4239,103000.0
2009-02-05 10:20:00,12.7,12.72,12.69,12.7,143000.0,10.4239,10.4403,10.4156,10.4239,143000.0
2009-02-05 10:25:00,12.7,12.71,12.68,12.7,257000.0,10.4239,10.4321,10.4074,10.4239,257000.0
2009-02-05 10:30:00,12.69,12.72,12.69,12.71,162200.0,10.4156,10.4403,10.4156,10.4321,162200.0
2009-02-05 10:35:00,12.71,12.71,12.69,12.7,77400.0,10.4321,10.4321,10.4156,10.4239,77400.0
2009-02-05 10:40:00,12.7,12.94,12.7,12.92,221200.0,10.4239,10.6208,10.4239,10.6044,221200.0
2009-02-05 10:45:00,12.92,12.93,12.84,12.88,79800.0,10.6044,10.6126,10.5388,10.5716,79800.0
2009-02-05 10:50:00,12.88,12.97,12.86,12.96,95400.0,10.5716,10.6455,10.5552,10.6373,95400.0
2009-02-05 10:55:00,12.96,12.97,12.95,12.95,63200.0,10.6373,10.6455,10.6291,10.6291,63200.0
2009-02-05 11:00:00,12.95,13.05,12.95,13.02,132200.0,10.6291,10.7111,10.6291,10.6865,132200.0
2009-02-05 11:05:00,13.02,13.03,12.97,12.97,105000.0,10.6865,10.6947,10.6455,10.6455,105000.0
2009-02-05 11:10:00,12.97,13.01,12.96,12.97,165800.0,10.6455,10.6783,10.6373,10.6455,165800.0
2009-02-05 11:15:00,12.97,12.98,12.93,12.93,237400.0,10.6455,10.6537,10.6126,10.6126,237400.0
2009-02-05 11:20:00,12.93,12.98,12.93,12.97,220200.0,10.6126,10.6537,10.6126,10.6455,220200.0
2009-02-05 11:25:00,12.97,13.01,12.93,12.93,141800.0,10.6455,10.6783,10.6126,10.6126,141800.0
2009-02-05 11:30:00,12.93,12.98,12.86,12.94,282200.0,10.6126,10.6537,10.5552,10.6208,282200.0
2009-02-05 11:35:00,12.95,12.96,12.93,12.94,211200.0,10.6291,10.6373,10.6126,10.6208,211200.0
2009-02-05 11:40:00,12.94,13.0,12.94,13.0,72000.0,10.6208,10.6701,10.6208,10.6701,72000.0
2009-02-05 11:45:00,13.0,13.1,12.99,13.1,244600.0,10.6701,10.7522,10.6619,10.7522,244600.0
2009-02-05 11:50:00,13.1,13.12,13.05,13.05,168200.0,10.7522,10.7686,10.7111,10.7111,168200.0
2009-02-05 11:55:00,13.05,13.16,13.03,13.13,75200.0,10.7111,10.8014,10.6947,10.7768,75200.0
2009-02-05 12:00:00,13.13,13.16,13.12,13.15,63600.0,10.7768,10.8014,10.7686,10.7932,63600.0
2009-02-05 12:05:00,13.16,13.29,13.16,13.24,71400.0,10.8014,10.9081,10.8014,10.8671,71400.0
2009-02-05 12:10:00,13.24,13.27,13.2,13.2,59600.0,10.8671,10.8917,10.8342,10.8342,59600.0
2009-02-05 12:15:00,13.2,13.22,13.14,13.15,44600.0,10.8342,10.8507,10.785,10.7932,44600.0
2009-02-05 12:20:00,13.15,13.21,13.15,13.2,26600.0,10.7932,10.8425,10.7932,10.8342,26600.0
2009-02-05 12:25:00,13.2,13.21,13.18,13.21,29600.0,10.8342,10.8425,10.8178,10.8425,29600.0
2009-02-05 12:30:00,13.2,13.21,13.2,13.21,40800.0,10.8342,10.8425,10.8342,10.8425,40800.0
2009-02-05 12:35:00,13.21,13.31,13.21,13.31,45000.0,10.8425,10.9245,10.8425,10.9245,45000.0
2009-02-05 12:40:00,13.31,13.31,13.27,13.27,118200.0,10.9245,10.9245,10.8917,10.8917,118200.0
2009-02-05 12:45:00,13.28,13.29,13.25,13.25,47600.0,10.8999,10.9081,10.8753,10.8753,47600.0
2009-02-05 12:50:00,13.24,13.25,13.18,13.24,67400.0,10.8671,10.8753,10.8178,10.8671,67400.0
2009-02-05 12:55:00,13.24,13.25,13.22,13.24,73200.0,10.8671,10.8753,10.8507,10.8671,73200.0
2009-02-05 13:00:00,13.23,13.24,13.21,13.24,52400.0,10.8589,10.8671,10.8425,10.8671,52400.0
2009-02-05 13:05:00,13.24,13.31,13.24,13.31,58200.0,10.8671,10.9245,10.8671,10.9245,58200.0
2009-02-05 13:10:00,13.31,13.34,13.26,13.28,67400.0,10.9245,10.9492,10.8835,10.8999,67400.0
2009-02-05 13:15:00,13.28,13.3,13.24,13.26,53000.0,10.8999,10.9163,10.8671,10.8835,53000.0
2009-02-05 13:20:00,13.27,13.29,13.24,13.26,35200.0,10.8917,10.9081,10.8671,10.8835,35200.0
2009-02-05 13:25:00,13.25,13.26,13.24,13.24,30200.0,10.8753,10.8835,10.8671,10.8671,30200.0
2009-02-05 13:30:00,13.24,13.24,13.21,13.22,56400.0,10.8671,10.8671,10.8425,10.8507,56400.0
2009-02-05 13:35:00,13.21,13.24,13.2,13.21,48200.0,10.8425,10.8671,10.8342,10.8425,48200.0
2009-02-05 13:40:00,13.21,13.24,13.18,13.22,119200.0,10.8425,10.8671,10.8178,10.8507,119200.0
2009-02-05 13:45:00,13.22,13.27,13.22,13.27,81800.0,10.8507,10.8917,10.8507,10.8917,81800.0
2009-02-05 13:50:00,13.25,13.28,13.22,13.22,67600.0,10.8753,10.8999,10.8507,10.8507,67600.0
2009-02-05 13:55:00,13.22,13.25,13.22,13.23,52000.0,10.8507,10.8753,10.8507,10.8589,52000.0
2009-02-05 14:00:00,13.22,13.25,13.22,13.24,76000.0,10.8507,10.8753,10.8507,10.8671,76000.0
2009-02-05 14:05:00,13.25,13.25,13.24,13.25,105400.0,10.8753,10.8753,10.8671,10.8753,105400.0
2009-02-05 14:10:00,13.25,13.25,13.22,13.24,139600.0,10.8753,10.8753,10.8507,10.8671,139600.0
2009-02-05 14:15:00,13.24,13.24,13.18,13.22,82000.0,10.8671,10.8671,10.8178,10.8507,82000.0
2009-02-05 14:20:00,13.21,13.34,13.19,13.32,75600.0,10.8425,10.9492,10.826,10.9327,75600.0
2009-02-05 14:25:00,13.31,13.37,13.28,13.35,54600.0,10.9245,10.9738,10.8999,10.9574,54600.0
2009-02-05 14:30:00,13.36,13.37,13.33,13.34,61000.0,10.9656,10.9738,10.9409,10.9492,61000.0
2009-02-05 14:35:00,13.34,13.38,13.33,13.37,80400.0,10.9492,10.982,10.9409,10.9738,80400.0
2009-02-05 14:40:00,13.36,13.38,13.34,13.37,108600.0,10.9656,10.982,10.9492,10.9738,108600.0
2009-02-05 14:45:00,13.37,13.38,13.36,13.37,164600.0,10.9738,10.982,10.9656,10.9738,164600.0
2009-02-05 14:50:00,13.37,13.38,13.34,13.36,46800.0,10.9738,10.982,10.9492,10.9656,46800.0
2009-02-05 14:55:00,13.36,13.37,13.31,13.32,57800.0,10.9656,10.9738,10.9245,10.9327,57800.0
2009-02-05 15:00:00,13.33,13.35,13.31,13.33,134200.0,10.9409,10.9574,10.9245,10.9409,134200.0
2009-02-05 15:05:00,13.33,13.33,13.29,13.29,102800.0,10.9409,10.9409,10.9081,10.9081,102800.0
2009-02-05 15:10:00,13.3,13.34,13.29,13.34,126400.0,10.9163,10.9492,10.9081,10.9492,126400.0
2009-02-05 15:15:00,13.34,13.38,13.34,13.37,146800.0,10.9492,10.982,10.9492,10.9738,146800.0
2009-02-05 15:20:00,13.37,13.46,13.37,13.45,222800.0,10.9738,11.0476,10.9738,11.0394,222800.0
2009-02-05 15:25:00,13.45,13.54,13.45,13.53,206800.0,11.0394,11.1133,11.0394,11.1051,206800.0
2009-02-05 15:30:00,13.53,13.55,13.44,13.45,389400.0,11.1051,11.1215,11.0312,11.0394,389400.0
2009-02-05 15:35:00,13.45,13.46,13.39,13.43,138000.0,11.0394,11.0476,10.9902,11.023,138000.0
2009-02-05 15:40:00,13.43,13.49,13.43,13.47,223800.0,11.023,11.0723,11.023,11.0559,223800.0
2009-02-05 15:45:00,13.47,13.5,13.46,13.48,395600.0,11.0559,11.0805,11.0476,11.0641,395600.0
2009-02-05 15:50:00,13.47,13.49,13.41,13.45,222800.0,11.0559,11.0723,11.0066,11.0394,222800.0
2009-02-05 15:55:00,13.45,13.46,13.42,13.42,260400.0,11.0394,11.0476,11.0148,11.0148,260400.0
2009-02-06 09:30:00,13.35,13.38,13.11,13.38,52200.0,10.9574,10.982,10.7604,10.982,52200.0
2009-02-06 09:35:00,13.37,13.54,13.36,13.49,66800.0,10.9738,11.1133,10.9656,11.0723,66800.0
2009-02-06 09:40:00,13.49,13.55,13.46,13.54,87400.0,11.0723,11.1215,11.0476,11.1133,87400.0
2009-02-06 09:45:00,13.52,13.55,13.43,13.46,96600.0,11.0969,11.1215,11.023,11.0476,96600.0
2009-02-06 09:50:00,13.46,13.51,13.46,13.47,32800.0,11.0476,11.0887,11.0476,11.0559,32800.0
2009-02-06 09:55:00,13.47,13.59,13.45,13.56,55600.0,11.0559,11.1543,11.0394,11.1297,55600.0
2009-02-06 10:00:00,13.56,13.58,13.54,13.58,59200.0,11.1297,11.1461,11.1133,11.1461,59200.0
2009-02-06 10:05:00,13.58,13.62,13.58,13.58,39000.0,11.1461,11.179,11.1461,11.1461,39000.0
2009-02-06 10:10:00,13.6,13.61,13.56,13.6,127200.0,11.1626,11.1708,11.1297,11.1626,127200.0
2009-02-06 10:15:00,13.61,13.68,13.61,13.64,65000.0,11.1708,11.2282,11.1708,11.1954,65000.0
2009-02-06 10:20:00,13.64,13.72,13.63,13.63,61800.0,11.1954,11.261,11.1872,11.1872,61800.0
2009-02-06 10:25:00,13.63,13.65,13.6,13.65,125400.0,11.1872,11.2036,11.1626,11.2036,125400.0
2009-02-06 10:30:00,13.65,13.74,13.64,13.71,104600.0,11.2036,11.2775,11.1954,11.2528,104600.0
2009-02-06 10:35:00,13.71,13.77,13.69,13.76,74600.0,11.2528,11.3021,11.2364,11.2939,74600.0
2009-02-06 10:40:00,13.76,13.78,13.72,13.76,81000.0,11.2939,11.3103,11.261,11.2939,81000.0
2009-02-06 10:45:00,13.76,13.81,13.74,13.8,75200.0,11.2939,11.3349,11.2775,11.3267,75200.0
2009-02-06 10:50:00,13.79,13.88,13.79,13.88,57600.0,11.3185,11.3924,11.3185,11.3924,57600.0
2009-02-06 10:55:00,13.87,13.93,13.84,13.86,66800.0,11.3842,11.4334,11.3595,11.376,66800.0
2009-02-06 11:00:00,13.86,13.9,13.85,13.86,51600.0,11.376,11.4088,11.3677,11.376,51600.0
2009-02-06 11:05:00,13.86,13.9,13.84,13.88,27800.0,11.376,11.4088,11.3595,11.3924,27800.0
2009-02-06 11:10:00,13.88,13.88,13.81,13.86,53800.0,11.3924,11.3924,11.3349,11.376,53800.0
2009-02-06 11:15:00,13.87,13.87,13.83,13.84,39400.0,11.3842,11.3842,11.3513,11.3595,39400.0
2009-02-06 11:20:00,13.83,13.85,13.79,13.8,78000.0,11.3513,11.3677,11.3185,11.3267,78000.0
2009-02-06 11:25:00,13.8,13.83,13.77,13.79,62600.0,11.3267,11.3513,11.3021,11.3185,62600.0
2009-02-06 11:30:00,13.79,13.83,13.77,13.83,61600.0,11.3185,11.3513,11.3021,11.3513,61600.0
2009-02-06 11:35:00,13.83,13.84,13.83,13.83,46800.0,11.3513,11.3595,11.3513,11.3513,46800.0
2009-02-06 11:40:00,13.83,13.83,13.8,13.81,112200.0,11.3513,11.3513,11.3267,11.3349,112200.0
2009-02-06 11:45:00,13.8,13.85,13.8,13.83,184200.0,11.3267,11.3677,11.3267,11.3513,184200.0
2009-02-06 11:50:00,13.83,13.88,13.81,13.88,51200.0,11.3513,11.3924,11.3349,11.3924,51200.0
2009-02-06 11:55:00,13.88,13.92,13.88,13.9,29800.0,11.3924,11.4252,11.3924,11.4088,29800.0
2009-02-06 12:00:00,13.9,13.9,13.84,13.85,30200.0,11.4088,11.4088,11.3595,11.3677,30200.0
2009-02-06 12:05:00,13.85,13.87,13.84,13.87,31800.0,11.3677,11.3842,11.3595,11.3842,31800.0
2009-02-06 12:10:00,13.87,13.88,13.84,13.85,48200.0,11.3842,11.3924,11.3595,11.3677,48200.0
2009-02-06 12:15:00,13.85,13.9,13.84,13.88,42800.0,11.3677,11.4088,11.3595,11.3924,42800.0
2009-02-06 12:20:00,13.88,13.98,13.88,13.98,87400.0,11.3924,11.4745,11.3924,11.4745,87400.0
2009-02-06 12:25:00,13.98,13.98,13.95,13.97,75400.0,11.4745,11.4745,11.4498,11.4662,75400.0
2009-02-06 12:30:00,13.97,13.97,13.95,13.97,51400.0,11.4662,11.4662,11.4498,11.4662,51400.0
2009-02-06 12:35:00,13.97,14.08,13.97,14.07,123600.0,11.4662,11.5565,11.4662,11.5483,123600.0
2009-02-06 12:40:00,14.08,14.13,14.05,14.08,71000.0,11.5565,11.5976,11.5319,11.5565,71000.0
2009-02-06 12:45:00,14.08,14.08,14.01,14.01,26600.0,11.5565,11.5565,11.4991,11.4991,26600.0
2009-02-06 12:50:00,14.01,14.03,13.99,14.0,40200.0,11.4991,11.5155,11.4827,11.4909,40200.0
2009-02-06 12:55:00,14.0,14.01,13.99,14.0,40000.0,11.4909,11.4991,11.4827,11.4909,40000.0
2009-02-06 13:00:00,14.0,14.02,13.99,14.01,38000.0,11.4909,11.5073,11.4827,11.4991,38000.0
2009-02-06 13:05:00,14.01,14.03,13.99,14.01,179400.0,11.4991,11.5155,11.4827,11.4991,179400.0
2009-02-06 13:10:00,14.01,14.1,14.0,14.1,134600.0,11.4991,11.5729,11.4909,11.5729,134600.0
2009-02-06 13:15:00,14.1,14.14,14.1,14.12,128400.0,11.5729,11.6058,11.5729,11.5894,128400.0
2009-02-06 13:20:00,14.12,14.15,14.1,14.11,85200.0,11.5894,11.614,11.5729,11.5812,85200.0
2009-02-06 13:25:00,14.11,14.18,14.1,14.18,56200.0,11.5812,11.6386,11.5729,11.6386,56200.0
2009-02-06 13:30:00,14.18,14.24,14.13,14.2,101200.0,11.6386,11.6879,11.5976,11.655,101200.0
2009-02-06 13:35:00,14.2,14.27,14.1,14.27,127200.0,11.655,11.7125,11.5729,11.7125,127200.0
2009-02-06 13:40:00,14.26,14.3,14.22,14.3,80600.0,11.7043,11.7371,11.6714,11.7371,80600.0
2009-02-06 13:45:00,14.3,14.31,14.27,14.28,104800.0,11.7371,11.7453,11.7125,11.7207,104800.0
2009-02-06 13:50:00,14.27,14.29,14.22,14.23,36800.0,11.7125,11.7289,11.6714,11.6796,36800.0
2009-02-06 13:55:00,14.23,14.31,14.21,14.29,150800.0,11.6796,11.7453,11.6632,11.7289,150800.0
2009-02-06 14:00:00,14.28,14.32,14.23,14.24,117600.0,11.7207,11.7535,11.6796,11.6879,117600.0
2009-02-06 14:05:00,14.24,14.27,14.19,14.22,114400.0,11.6879,11.7125,11.6468,11.6714,114400.0
2009-02-06 14:10:00,14.22,14.26,14.21,14.26,80600.0,11.6714,11.7043,11.6632,11.7043,80600.0
2009-02-06 14:15:00,14.24,14.27,14.2,14.22,69000.0,11.6879,11.7125,11.655,11.6714,69000.0
2009-02-06 14:20:00,14.22,14.22,14.17,14.19,103000.0,11.6714,11.6714,11.6304,11.6468,103000.0
2009-02-06 14:25:00,14.19,14.21,14.18,14.19,59400.0,11.6468,11.6632,11.6386,11.6468,59400.0
2009-02-06 14:30:00,14.19,14.22,14.18,14.21,174600.0,11.6468,11.6714,11.6386,11.6632,174600.0
2009-02-06 14:35:00,14.21,14.22,14.15,14.17,82400.0,11.6632,11.6714,11.614,11.6304,82400.0
2009-02-06 14:40:00,14.17,14.18,14.12,14.12,70000.0,11.6304,11.6386,11.5894,11.5894,70000.0
2009-02-06 14:45:00,14.12,14.13,14.06,14.06,56200.0,11.5894,11.5976,11.5401,11.5401,56200.0
2009-02-06 14:50:00,14.06,14.09,14.03,14.06,96600.0,11.5401,11.5647,11.5155,11.5401,96600.0
2009-02-06 14:55:00,14.06,14.06,14.0,14.02,105600.0,11.5401,11.5401,11.4909,11.5073,105600.0
2009-02-06 15:00:00,14.02,14.03,13.96,13.96,90200.0,11.5073,11.5155,11.458,11.458,90200.0
2009-02-06 15:05:00,13.96,13.99,13.94,13.94,79600.0,11.458,11.4827,11.4416,11.4416,79600.0
2009-02-06 15:10:00,13.95,13.98,13.93,13.97,165400.0,11.4498,11.4745,11.4334,11.4662,165400.0
2009-02-06 15:15:00,13.97,14.06,13.96,14.04,216000.0,11.4662,11.5401,11.458,11.5237,216000.0
2009-02-06 15:20:00,14.04,14.06,14.04,14.06,102000.0,11.5237,11.5401,11.5237,11.5401,102000.0
2009-02-06 15:25:00,14.06,14.06,13.99,13.99,134400.0,11.5401,11.5401,11.4827,11.4827,134400.0
2009-02-06 15:30:00,13.99,14.02,13.97,14.02,125000.0,11.4827,11.5073,11.4662,11.5073,125000.0
2009-02-06 15:35:00,14.02,14.03,13.96,13.99,125800.0,11.5073,11.5155,11.458,11.4827,125800.0
2009-02-06 15:40:00,14.0,14.02,13.96,14.0,219200.0,11.4909,11.5073,11.458,11.4909,219200.0
2009-02-06 15:45:00,14.01,14.11,14.0,14.09,243600.0,11.4991,11.5812,11.4909,11.5647,243600.0
2009-02-06 15:50:00,14.09,14.1,14.06,14.09,233400.0,11.5647,11.5729,11.5401,11.5647,233400.0
2009-02-06 15:55:00,14.09,14.24,14.06,14.08,723000.0,11.5647,11.6879,11.5401,11.5565,723000.0
2009-02-09 09:30:00,14.08,14.34,14.08,14.17,95600.0,11.5565,11.7699,11.5565,11.6304,95600.0
2009-02-09 09:35:00,14.17,14.18,14.13,14.17,66600.0,11.6304,11.6386,11.5976,11.6304,66600.0
2009-02-09 09:40:00,14.16,14.3,14.16,14.21,45400.0,11.6222,11.7371,11.6222,11.6632,45400.0
2009-02-09 09:45:00,14.21,14.26,14.18,14.19,173600.0,11.6632,11.7043,11.6386,11.6468,173600.0
2009-02-09 09:50:00,14.21,14.26,14.19,14.25,54400.0,11.6632,11.7043,11.6468,11.6961,54400.0
2009-02-09 09:55:00,14.25,14.26,14.22,14.25,35400.0,11.6961,11.7043,11.6714,11.6961,35400.0
2009-02-09 10:00:00,14.26,14.26,14.18,14.22,69200.0,11.7043,11.7043,11.6386,11.6714,69200.0
2009-02-09 10:05:00,14.22,14.26,14.2,14.23,37800.0,11.6714,11.7043,11.655,11.6796,37800.0
2009-02-09 10:10:00,14.24,14.26,14.21,14.22,51200.0,11.6879,11.7043,11.6632,11.6714,51200.0
2009-02-09 10:15:00,14.24,14.24,14.22,14.22,36000.0,11.6879,11.6879,11.6714,11.6714,36000.0
2009-02-09 10:20:00,14.22,14.25,14.22,14.24,51400.0,11.6714,11.6961,11.6714,11.6879,51400.0
2009-02-09 10:25:00,14.24,14.25,14.23,14.24,32200.0,11.6879,11.6961,11.6796,11.6879,32200.0
2009-02-09 10:30:00,14.25,14.26,14.24,14.24,60200.0,11.6961,11.7043,11.6879,11.6879,60200.0
2009-02-09 10:35:00,14.24,14.3,14.24,14.3,51200.0,11.6879,11.7371,11.6879,11.7371,51200.0
2009-02-09 10:40:00,14.31,14.33,14.29,14.3,22600.0,11.7453,11.7617,11.7289,11.7371,22600.0
2009-02-09 10:45:00,14.3,14.37,14.28,14.36,34800.0,11.7371,11.7946,11.7207,11.7863,34800.0
2009-02-09 10:50:00,14.35,14.38,14.35,14.38,27800.0,11.7781,11.8028,11.7781,11.8028,27800.0
2009-02-09 10:55:00,14.38,14.45,14.38,14.45,24200.0,11.8028,11.8602,11.8028,11.8602,24200.0
2009-02-09 11:00:00,14.45,14.45,14.37,14.37,20400.0,11.8602,11.8602,11.7946,11.7946,20400.0
2009-02-09 11:05:00,14.37,14.37,14.35,14.37,30600.0,11.7946,11.7946,11.7781,11.7946,30600.0
2009-02-09 11:10:00,14.36,14.39,14.35,14.39,26400.0,11.7863,11.811,11.7781,11.811,26400.0
2009-02-09 11:15:00,14.38,14.4,14.34,14.34,89600.0,11.8028,11.8192,11.7699,11.7699,89600.0
2009-02-09 11:20:00,14.34,14.35,14.31,14.33,33200.0,11.7699,11.7781,11.7453,11.7617,33200.0
2009-02-09 11:25:00,14.33,14.37,14.33,14.36,46600.0,11.7617,11.7946,11.7617,11.7863,46600.0
2009-02-09 11:30:00,14.36,14.38,14.34,14.34,113200.0,11.7863,11.8028,11.7699,11.7699,113200.0
2009-02-09 11:35:00,14.34,14.36,14.33,14.34,47200.0,11.7699,11.7863,11.7617,11.7699,47200.0
2009-02-09 11:40:00,14.34,14.34,14.27,14.31,51600.0,11.7699,11.7699,11.7125,11.7453,51600.0
2009-02-09 11:45:00,14.31,14.35,14.29,14.29,62800.0,11.7453,11.7781,11.7289,11.7289,62800.0
2009-02-09 11:50:00,14.29,14.31,14.28,14.3,48400.0,11.7289,11.7453,11.7207,11.7371,48400.0
2009-02-09 11:55:00,14.3,14.35,14.29,14.31,120800.0,11.7371,11.7781,11.7289,11.7453,120800.0
2009-02-09 12:00:00,14.31,14.31,14.28,14.28,43800.0,11.7453,11.7453,11.7207,11.7207,43800.0
2009-02-09 12:05:00,14.28,14.29,14.26,14.28,81200.0,11.7207,11.7289,11.7043,11.7207,81200.0
2009-02-09 12:10:00,14.28,14.29,14.27,14.27,31600.0,11.7207,11.7289,11.7125,11.7125,31600.0
2009-02-09 12:15:00,14.28,14.33,14.28,14.32,48400.0,11.7207,11.7617,11.7207,11.7535,48400.0
2009-02-09 12:20:00,14.31,14.35,14.31,14.33,19800.0,11.7453,11.7781,11.7453,11.7617,19800.0
2009-02-09 12:25:00,14.33,14.38,14.33,14.35,27200.0,11.7617,11.8028,11.7617,11.7781,27200.0
2009-02-09 12:30:00,14.35,14.35,14.31,14.31,25600.0,11.7781,11.7781,11.7453,11.7453,25600.0
2009-02-09 12:35:00,14.3,14.31,14.26,14.27,28600.0,11.7371,11.7453,11.7043,11.7125,28600.0
2009-02-09 12:40:00,14.27,14.28,14.25,14.26,31000.0,11.7125,11.7207,11.6961,11.7043,31000.0
2009-02-09 12:45:00,14.27,14.27,14.24,14.26,36200.0,11.7125,11.7125,11.6879,11.7043,36200.0
2009-02-09 12:50:00,14.26,14.32,14.26,14.31,21000.0,11.7043,11.7535,11.7043,11.7453,21000.0
2009-02-09 12:55:00,14.31,14.31,14.29,14.3,7000.0,11.7453,11.7453,11.7289,11.7371,7000.0
2009-02-09 13:00:00,14.29,14.31,14.29,14.31,7600.0,11.7289,11.7453,11.7289,11.7453,7600.0
2009-02-09 13:05:00,14.31,14.33,14.3,14.33,15000.0,11.7453,11.7617,11.7371,11.7617,15000.0
2009-02-09 13:10:00,14.33,14.35,14.31,14.33,136200.0,11.7617,11.7781,11.7453,11.7617,136200.0
2009-02-09 13:15:00,14.33,14.35,14.32,14.33,76400.0,11.7617,11.7781,11.7535,11.7617,76400.0
2009-02-09 13:20:00,14.33,14.37,14.31,14.37,44400.0,11.7617,11.7946,11.7453,11.7946,44400.0
2009-02-09 13:25:00,14.37,14.43,14.34,14.42,62800.0,11.7946,11.8438,11.7699,11.8356,62800.0
2009-02-09 13:30:00,14.42,14.42,14.34,14.35,51600.0,11.8356,11.8356,11.7699,11.7781,51600.0
2009-02-09 13:35:00,14.35,14.36,14.34,14.35,41200.0,11.7781,11.7863,11.7699,11.7781,41200.0
2009-02-09 13:40:00,14.35,14.38,14.35,14.37,31400.0,11.7781,11.8028,11.7781,11.7946,31400.0
2009-02-09 13:45:00,14.37,14.37,14.34,14.35,70400.0,11.7946,11.7946,11.7699,11.7781,70400.0
2009-02-09 13:50:00,14.35,14.35,14.32,14.32,22400.0,11.7781,11.7781,11.7535,11.7535,22400.0
2009-02-09 13:55:00,14.31,14.32,14.3,14.32,16000.0,11.7453,11.7535,11.7371,11.7535,16000.0
2009-02-09 14:00:00,14.32,14.35,14.3,14.31,58000.0,11.7535,11.7781,11.7371,11.7453,58000.0
2009-02-09 14:05:00,14.31,14.31,14.3,14.3,46200.0,11.7453,11.7453,11.7371,11.7371,46200.0
2009-02-09 14:10:00,14.3,14.33,14.3,14.32,53600.0,11.7371,11.7617,11.7371,11.7535,53600.0
2009-02-09 14:15:00,14.31,14.35,14.3,14.35,54000.0,11.7453,11.7781,11.7371,11.7781,54000.0
2009-02-09 14:20:00,14.35,14.36,14.33,14.34,22600.0,11.7781,11.7863,11.7617,11.7699,22600.0
2009-02-09 14:25:00,14.34,14.35,14.29,14.31,52200.0,11.7699,11.7781,11.7289,11.7453,52200.0
2009-02-09 14:30:00,14.31,14.37,14.31,14.34,63400.0,11.7453,11.7946,11.7453,11.7699,63400.0
2009-02-09 14:35:00,14.34,14.35,14.33,14.35,15200.0,11.7699,11.7781,11.7617,11.7781,15200.0
2009-02-09 14:40:00,14.34,14.35,14.29,14.3,18200.0,11.7699,11.7781,11.7289,11.7371,18200.0
2009-02-09 14:45:00,14.29,14.29,14.27,14.28,29400.0,11.7289,11.7289,11.7125,11.7207,29400.0
2009-02-09 14:50:00,14.28,14.31,14.28,14.29,23600.0,11.7207,11.7453,11.7207,11.7289,23600.0
2009-02-09 14:55:00,14.29,14.31,14.27,14.27,24800.0,11.7289,11.7453,11.7125,11.7125,24800.0
2009-02-09 15:00:00,14.28,14.3,14.27,14.28,55000.0,11.7207,11.7371,11.7125,11.7207,55000.0
2009-02-09 15:05:00,14.27,14.3,14.27,14.29,48600.0,11.7125,11.7371,11.7125,11.7289,48600.0
2009-02-09 15:10:00,14.29,14.31,14.28,14.31,100400.0,11.7289,11.7453,11.7207,11.7453,100400.0
2009-02-09 15:15:00,14.32,14.35,14.3,14.34,65600.0,11.7535,11.7781,11.7371,11.7699,65600.0
2009-02-09 15:20:00,14.34,14.36,14.33,14.36,67200.0,11.7699,11.7863,11.7617,11.7863,67200.0
2009-02-09 15:25:00,14.36,14.39,14.35,14.38,80800.0,11.7863,11.811,11.7781,11.8028,80800.0
2009-02-09 15:30:00,14.38,14.41,14.36,14.37,59400.0,11.8028,11.8274,11.7863,11.7946,59400.0
2009-02-09 15:35:00,14.38,14.39,14.32,14.33,74400.0,11.8028,11.811,11.7535,11.7617,74400.0
2009-02-09 15:40:00,14.33,14.38,14.32,14.38,111800.0,11.7617,11.8028,11.7535,11.8028,111800.0
2009-02-09 15:45:00,14.38,14.41,14.38,14.41,168000.0,11.8028,11.8274,11.8028,11.8274,168000.0
2009-02-09 15:50:00,14.4,14.42,14.37,14.38,150200.0,11.8192,11.8356,11.7946,11.8028,150200.0
2009-02-09 15:55:00,14.37,14.38,14.36,14.37,168600.0,11.7946,11.8028,11.7863,11.7946,168600.0
2009-02-10 09:30:00,14.27,14.27,14.17,14.17,31200.0,11.7125,11.7125,11.6304,11.6304,31200.0
2009-02-10 09:35:00,14.19,14.3,14.15,14.24,29600.0,11.6468,11.7371,11.614,11.6879,29600.0
2009-02-10 09:40:00,14.27,14.28,14.14,14.19,33200.0,11.7125,11.7207,11.6058,11.6468,33200.0
2009-02-10 09:45:00,14.18,14.25,14.18,14.25,37200.0,11.6386,11.6961,11.6386,11.6961,37200.0
2009-02-10 09:50:00,14.24,14.24,14.18,14.19,25200.0,11.6879,11.6879,11.6386,11.6468,25200.0
2009-02-10 09:55:00,14.19,14.2,14.08,14.09,18200.0,11.6468,11.655,11.5565,11.5647,18200.0
2009-02-10 10:00:00,14.1,14.15,14.07,14.13,32600.0,11.5729,11.614,11.5483,11.5976,32600.0
2009-02-10 10:05:00,14.12,14.15,14.12,14.13,18400.0,11.5894,11.614,11.5894,11.5976,18400.0
2009-02-10 10:10:00,14.13,14.14,14.1,14.13,20600.0,11.5976,11.6058,11.5729,11.5976,20600.0
2009-02-10 10:15:00,14.13,14.15,14.07,14.07,59200.0,11.5976,11.614,11.5483,11.5483,59200.0
2009-02-10 10:20:00,14.07,14.07,13.98,13.99,55800.0,11.5483,11.5483,11.4745,11.4827,55800.0
2009-02-10 10:25:00,13.99,14.04,13.97,14.04,23800.0,11.4827,11.5237,11.4662,11.5237,23800.0
2009-02-10 10:30:00,14.02,14.06,14.02,14.05,19200.0,11.5073,11.5401,11.5073,11.5319,19200.0
2009-02-10 10:35:00,14.05,14.08,14.03,14.08,14400.0,11.5319,11.5565,11.5155,11.5565,14400.0
2009-02-10 10:40:00,14.08,14.12,14.08,14.08,15000.0,11.5565,11.5894,11.5565,11.5565,15000.0
2009-02-10 10:45:00,14.06,14.07,14.06,14.06,6800.0,11.5401,11.5483,11.5401,11.5401,6800.0
2009-02-10 10:50:00,14.08,14.08,14.04,14.04,10800.0,11.5565,11.5565,11.5237,11.5237,10800.0
2009-02-10 10:55:00,14.05,14.09,14.04,14.05,44400.0,11.5319,11.5647,11.5237,11.5319,44400.0
2009-02-10 11:00:00,14.06,14.12,14.0,14.01,78400.0,11.5401,11.5894,11.4909,11.4991,78400.0
2009-02-10 11:05:00,14.01,14.02,13.88,13.95,47400.0,11.4991,11.5073,11.3924,11.4498,47400.0
2009-02-10 11:10:00,13.95,13.95,13.81,13.87,31400.0,11.4498,11.4498,11.3349,11.3842,31400.0
2009-02-10 11:15:00,13.87,13.88,13.85,13.85,14800.0,11.3842,11.3924,11.3677,11.3677,14800.0
2009-02-10 11:20:00,13.87,13.93,13.87,13.87,18800.0,11.3842,11.4334,11.3842,11.3842,18800.0
2009-02-10 11:25:00,13.88,13.89,13.86,13.88,19800.0,11.3924,11.4006,11.376,11.3924,19800.0
2009-02-10 11:30:00,13.88,13.88,13.69,13.72,60400.0,11.3924,11.3924,11.2364,11.261,60400.0
2009-02-10 11:35:00,13.72,13.74,13.67,13.68,83800.0,11.261,11.2775,11.22,11.2282,83800.0
2009-02-10 11:40:00,13.68,13.74,13.64,13.72,65400.0,11.2282,11.2775,11.1954,11.261,65400.0
2009-02-10 11:45:00,13.73,13.76,13.64,13.72,61400.0,11.2693,11.2939,11.1954,11.261,61400.0
2009-02-10 11:50:00,13.73,13.73,13.64,13.72,29200.0,11.2693,11.2693,11.1954,11.261,29200.0
2009-02-10 11:55:00,13.74,13.74,13.69,13.74,38600.0,11.2775,11.2775,11.2364,11.2775,38600.0
2009-02-10 12:00:00,13.74,13.75,13.7,13.7,33600.0,11.2775,11.2857,11.2446,11.2446,33600.0
2009-02-10 12:05:00,13.69,13.7,13.65,13.68,33800.0,11.2364,11.2446,11.2036,11.2282,33800.0
2009-02-10 12:10:00,13.69,13.74,13.68,13.7,80600.0,11.2364,11.2775,11.2282,11.2446,80600.0
2009-02-10 12:15:00,13.7,13.71,13.68,13.7,26200.0,11.2446,11.2528,11.2282,11.2446,26200.0
2009-02-10 12:20:00,13.7,13.7,13.66,13.69,42400.0,11.2446,11.2446,11.2118,11.2364,42400.0
2009-02-10 12:25:00,13.69,13.71,13.63,13.65,59800.0,11.2364,11.2528,11.1872,11.2036,59800.0
2009-02-10 12:30:00,13.66,13.66,13.62,13.63,26800.0,11.2118,11.2118,11.179,11.1872,26800.0
2009-02-10 12:35:00,13.63,13.65,13.62,13.65,45800.0,11.1872,11.2036,11.179,11.2036,45800.0
2009-02-10 12:40:00,13.65,13.68,13.63,13.67,37800.0,11.2036,11.2282,11.1872,11.22,37800.0
2009-02-10 12:45:00,13.67,13.67,13.6,13.63,86800.0,11.22,11.22,11.1626,11.1872,86800.0
2009-02-10 12:50:00,13.63,13.65,13.63,13.65,75600.0,11.1872,11.2036,11.1872,11.2036,75600.0
2009-02-10 12:55:00,13.64,13.66,13.63,13.63,23400.0,11.1954,11.2118,11.1872,11.1872,23400.0
2009-02-10 13:00:00,13.65,13.65,13.6,13.6,47200.0,11.2036,11.2036,11.1626,11.1626,47200.0
2009-02-10 13:05:00,13.59,13.6,13.55,13.59,65200.0,11.1543,11.1626,11.1215,11.1543,65200.0
2009-02-10 13:10:00,13.59,13.6,13.56,13.58,63200.0,11.1543,11.1626,11.1297,11.1461,63200.0
2009-02-10 13:15:00,13.58,13.58,13.47,13.48,96800.0,11.1461,11.1461,11.0559,11.0641,96800.0
2009-02-10 13:20:00,13.47,13.47,13.34,13.35,325800.0,11.0559,11.0559,10.9492,10.9574,325800.0
2009-02-10 13:25:00,13.35,13.38,13.34,13.36,77800.0,10.9574,10.982,10.9492,10.9656,77800.0
2009-02-10 13:30:00,13.36,13.38,13.36,13.38,69000.0,10.9656,10.982,10.9656,10.982,69000.0
2009-02-10 13:35:00,13.38,13.39,13.36,13.38,89200.0,10.982,10.9902,10.9656,10.982,89200.0
2009-02-10 13:40:00,13.38,13.4,13.37,13.38,83000.0,10.982,10.9984,10.9738,10.982,83000.0
2009-02-10 13:45:00,13.38,13.38,13.36,13.38,39600.0,10.982,10.982,10.9656,10.982,39600.0
2009-02-10 13:50:00,13.38,13.38,13.35,13.36,42200.0,10.982,10.982,10.9574,10.9656,42200.0
2009-02-10 13:55:00,13.36,13.37,13.34,13.35,27400.0,10.9656,10.9738,10.9492,10.9574,27400.0
2009-02-10 14:00:00,13.35,13.4,13.34,13.38,119200.0,10.9574,10.9984,10.9492,10.982,119200.0
2009-02-10 14:05:00,13.38,13.38,13.37,13.38,46000.0,10.982,10.982,10.9738,10.982,46000.0
2009-02-10 14:10:00,13.38,13.38,13.37,13.37,45200.0,10.982,10.982,10.9738,10.9738,45200.0
2009-02-10 14:15:00,13.38,13.4,13.38,13.4,66800.0,10.982,10.9984,10.982,10.9984,66800.0
2009-02-10 14:20:00,13.4,13.41,13.38,13.4,32200.0,10.9984,11.0066,10.982,10.9984,32200.0
2009-02-10 14:25:00,13.4,13.41,13.38,13.39,38000.0,10.9984,11.0066,10.982,10.9902,38000.0
2009-02-10 14:30:00,13.38,13.38,13.37,13.37,66200.0,10.982,10.982,10.9738,10.9738,66200.0
2009-02-10 14:35:00,13.36,13.39,13.35,13.39,76200.0,10.9656,10.9902,10.9574,10.9902,76200.0
2009-02-10 14:40:00,13.38,13.43,13.38,13.42,78800.0,10.982,11.023,10.982,11.0148,78800.0
2009-02-10 14:45:00,13.42,13.46,13.42,13.44,24800.0,11.0148,11.0476,11.0148,11.0312,24800.0
2009-02-10 14:50:00,13.43,13.44,13.4,13.4,32600.0,11.023,11.0312,10.9984,10.9984,32600.0
2009-02-10 14:55:00,13.4,13.42,13.35,13.36,28400.0,10.9984,11.0148,10.9574,10.9656,28400.0
2009-02-10 15:00:00,13.37,13.43,13.37,13.42,51000.0,10.9738,11.023,10.9738,11.0148,51000.0
2009-02-10 15:05:00,13.42,13.42,13.38,13.39,100800.0,11.0148,11.0148,10.982,10.9902,100800.0
2009-02-10 15:10:00,13.38,13.38,13.31,13.32,103000.0,10.982,10.982,10.9245,10.9327,103000.0
2009-02-10 15:15:00,13.31,13.33,13.28,13.31,134200.0,10.9245,10.9409,10.8999,10.9245,134200.0
2009-02-10 15:20:00,13.31,13.33,13.29,13.33,176800.0,10.9245,10.9409,10.9081,10.9409,176800.0
2009-02-10 15:25:00,13.33,13.37,13.32,13.34,172800.0,10.9409,10.9738,10.9327,10.9492,172800.0
2009-02-10 15:30:00,13.34,13.39,13.34,13.38,206400.0,10.9492,10.9902,10.9492,10.982,206400.0
2009-02-10 15:35:00,13.38,13.4,13.33,13.34,162400.0,10.982,10.9984,10.9409,10.9492,162400.0
2009-02-10 15:40:00,13.34,13.38,13.31,13.37,155400.0,10.9492,10.982,10.9245,10.9738,155400.0
2009-02-10 15:45:00,13.37,13.45,13.36,13.43,193800.0,10.9738,11.0394,10.9656,11.023,193800.0
2009-02-10 15:50:00,13.43,13.47,13.4,13.42,234600.0,11.023,11.0559,10.9984,11.0148,234600.0
2009-02-10 15:55:00,13.42,13.44,13.39,13.4,228800.0,11.0148,11.0312,10.9902,10.9984,228800.0
2009-02-11 09:30:00,13.56,13.56,13.44,13.55,43400.0,11.1297,11.1297,11.0312,11.1215,43400.0
2009-02-11 09:35:00,13.56,13.58,13.5,13.54,30000.0,11.1297,11.1461,11.0805,11.1133,30000.0
2009-02-11 09:40:00,13.55,13.62,13.54,13.6,33400.0,11.1215,11.179,11.1133,11.1626,33400.0
2009-02-11 09:45:00,13.6,13.6,13.53,13.6,39000.0,11.1626,11.1626,11.1051,11.1626,39000.0
2009-02-11 09:50:00,13.59,13.59,13.47,13.49,51800.0,11.1543,11.1543,11.0559,11.0723,51800.0
2009-02-11 09:55:00,13.51,13.55,13.51,13.52,36400.0,11.0887,11.1215,11.0887,11.0969,36400.0
2009-02-11 10:00:00,13.51,13.55,13.47,13.5,57000.0,11.0887,11.1215,11.0559,11.0805,57000.0
2009-02-11 10:05:00,13.49,13.51,13.45,13.47,41200.0,11.0723,11.0887,11.0394,11.0559,41200.0
2009-02-11 10:10:00,13.48,13.5,13.4,13.4,27600.0,11.0641,11.0805,10.9984,10.9984,27600.0
2009-02-11 10:15:00,13.4,13.44,13.39,13.41,73600.0,10.9984,11.0312,10.9902,11.0066,73600.0
2009-02-11 10:20:00,13.42,13.5,13.4,13.5,83000.0,11.0148,11.0805,10.9984,11.0805,83000.0
2009-02-11 10:25:00,13.51,13.51,13.45,13.46,33400.0,11.0887,11.0887,11.0394,11.0476,33400.0
2009-02-11 10:30:00,13.46,13.49,13.44,13.47,43400.0,11.0476,11.0723,11.0312,11.0559,43400.0
2009-02-11 10:35:00,13.47,13.48,13.42,13.42,26800.0,11.0559,11.0641,11.0148,11.0148,26800.0
2009-02-11 10:40:00,13.42,13.46,13.41,13.46,19800.0,11.0148,11.0476,11.0066,11.0476,19800.0
2009-02-11 10:45:00,13.46,13.48,13.44,13.48,10600.0,11.0476,11.0641,11.0312,11.0641,10600.0
2009-02-11 10:50:00,13.48,13.53,13.48,13.53,17800.0,11.0641,11.1051,11.0641,11.1051,17800.0
2009-02-11 10:55:00,13.52,13.56,13.51,13.55,33000.0,11.0969,11.1297,11.0887,11.1215,33000.0
2009-02-11 11:00:00,13.56,13.56,13.51,13.55,33600.0,11.1297,11.1297,11.0887,11.1215,33600.0
2009-02-11 11:05:00,13.54,13.55,13.52,13.52,7200.0,11.1133,11.1215,11.0969,11.0969,7200.0
2009-02-11 11:10:00,13.52,13.58,13.51,13.57,20600.0,11.0969,11.1461,11.0887,11.1379,20600.0
2009-02-11 11:15:00,13.57,13.61,13.56,13.59,18600.0,11.1379,11.1708,11.1297,11.1543,18600.0
2009-02-11 11:20:00,13.59,13.6,13.56,13.56,51000.0,11.1543,11.1626,11.1297,11.1297,51000.0
2009-02-11 11:25:00,13.56,13.57,13.52,13.53,29000.0,11.1297,11.1379,11.0969,11.1051,29000.0
2009-02-11 11:30:00,13.53,13.56,13.51,13.54,70800.0,11.1051,11.1297,11.0887,11.1133,70800.0
2009-02-11 11:35:00,13.53,13.55,13.51,13.54,38600.0,11.1051,11.1215,11.0887,11.1133,38600.0
2009-02-11 11:40:00,13.54,13.54,13.51,13.54,99200.0,11.1133,11.1133,11.0887,11.1133,99200.0
2009-02-11 11:45:00,13.54,13.54,13.51,13.51,64000.0,11.1133,11.1133,11.0887,11.0887,64000.0
2009-02-11 11:50:00,13.51,13.54,13.5,13.54,24000.0,11.0887,11.1133,11.0805,11.1133,24000.0
2009-02-11 11:55:00,13.54,13.56,13.52,13.53,21600.0,11.1133,11.1297,11.0969,11.1051,21600.0
2009-02-11 12:00:00,13.53,13.54,13.52,13.54,6800.0,11.1051,11.1133,11.0969,11.1133,6800.0
2009-02-11 12:05:00,13.54,13.54,13.51,13.51,17200.0,11.1133,11.1133,11.0887,11.0887,17200.0
2009-02-11 12:10:00,13.52,13.52,13.49,13.5,7800.0,11.0969,11.0969,11.0723,11.0805,7800.0
2009-02-11 12:15:00,13.49,13.51,13.49,13.51,20000.0,11.0723,11.0887,11.0723,11.0887,20000.0
2009-02-11 12:20:00,13.51,13.54,13.51,13.52,21600.0,11.0887,11.1133,11.0887,11.0969,21600.0
2009-02-11 12:25:00,13.52,13.63,13.52,13.63,157600.0,11.0969,11.1872,11.0969,11.1872,157600.0
2009-02-11 12:30:00,13.63,13.64,13.61,13.61,112800.0,11.1872,11.1954,11.1708,11.1708,112800.0
2009-02-11 12:35:00,13.62,13.62,13.57,13.61,42000.0,11.179,11.179,11.1379,11.1708,42000.0
2009-02-11 12:40:00,13.61,13.65,13.59,13.59,35200.0,11.1708,11.2036,11.1543,11.1543,35200.0
2009-02-11 12:45:00,13.59,13.6,13.55,13.55,23800.0,11.1543,11.1626,11.1215,11.1215,23800.0
2009-02-11 12:50:00,13.55,13.56,13.54,13.55,26000.0,11.1215,11.1297,11.1133,11.1215,26000.0
2009-02-11 12:55:00,13.55,13.55,13.49,13.5,47800.0,11.1215,11.1215,11.0723,11.0805,47800.0
2009-02-11 13:00:00,13.5,13.55,13.49,13.53,177200.0,11.0805,11.1215,11.0723,11.1051,177200.0
2009-02-11 13:05:00,13.54,13.54,13.49,13.52,197200.0,11.1133,11.1133,11.0723,11.0969,197200.0
2009-02-11 13:10:00,13.52,13.56,13.52,13.56,44200.0,11.0969,11.1297,11.0969,11.1297,44200.0
2009-02-11 13:15:00,13.56,13.56,13.51,13.53,86400.0,11.1297,11.1297,11.0887,11.1051,86400.0
2009-02-11 13:20:00,13.53,13.54,13.48,13.49,59000.0,11.1051,11.1133,11.0641,11.0723,59000.0
2009-02-11 13:25:00,13.49,13.5,13.47,13.49,26800.0,11.0723,11.0805,11.0559,11.0723,26800.0
2009-02-11 13:30:00,13.49,13.49,13.47,13.47,43800.0,11.0723,11.0723,11.0559,11.0559,43800.0
2009-02-11 13:35:00,13.47,13.47,13.45,13.45,60200.0,11.0559,11.0559,11.0394,11.0394,60200.0
2009-02-11 13:40:00,13.45,13.47,13.43,13.45,56000.0,11.0394,11.0559,11.023,11.0394,56000.0
2009-02-11 13:45:00,13.45,13.45,13.4,13.43,54600.0,11.0394,11.0394,10.9984,11.023,54600.0
2009-02-11 13:50:00,13.42,13.44,13.42,13.42,23600.0,11.0148,11.0312,11.0148,11.0148,23600.0
2009-02-11 13:55:00,13.42,13.43,13.42,13.42,18800.0,11.0148,11.023,11.0148,11.0148,18800.0
2009-02-11 14:00:00,13.43,13.43,13.41,13.42,48200.0,11.023,11.023,11.0066,11.0148,48200.0
2009-02-11 14:05:00,13.43,13.44,13.42,13.44,36400.0,11.023,11.0312,11.0148,11.0312,36400.0
2009-02-11 14:10:00,13.43,13.44,13.38,13.38,95400.0,11.023,11.0312,10.982,10.982,95400.0
2009-02-11 14:15:00,13.38,13.38,13.35,13.36,44600.0,10.982,10.982,10.9574,10.9656,44600.0
2009-02-11 14:20:00,13.37,13.37,13.32,13.37,68200.0,10.9738,10.9738,10.9327,10.9738,68200.0
2009-02-11 14:25:00,13.37,13.4,13.33,13.33,181600.0,10.9738,10.9984,10.9409,10.9409,181600.0
2009-02-11 14:30:00,13.33,13.37,13.31,13.35,142200.0,10.9409,10.9738,10.9245,10.9574,142200.0
2009-02-11 14:35:00,13.35,13.38,13.35,13.35,80400.0,10.9574,10.982,10.9574,10.9574,80400.0
2009-02-11 14:40:00,13.36,13.38,13.34,13.35,108000.0,10.9656,10.982,10.9492,10.9574,108000.0
2009-02-11 14:45:00,13.35,13.37,13.34,13.34,63800.0,10.9574,10.9738,10.9492,10.9492,63800.0
2009-02-11 14:50:00,13.34,13.41,13.34,13.38,123400.0,10.9492,11.0066,10.9492,10.982,123400.0
2009-02-11 14:55:00,13.38,13.43,13.38,13.42,122800.0,10.982,11.023,10.982,11.0148,122800.0
2009-02-11 15:00:00,13.42,13.42,13.38,13.4,87000.0,11.0148,11.0148,10.982,10.9984,87000.0
2009-02-11 15:05:00,13.4,13.43,13.4,13.42,89400.0,10.9984,11.023,10.9984,11.0148,89400.0
2009-02-11 15:10:00,13.42,13.44,13.4,13.4,129600.0,11.0148,11.0312,10.9984,10.9984,129600.0
2009-02-11 15:15:00,13.4,13.45,13.39,13.42,166200.0,10.9984,11.0394,10.9902,11.0148,166200.0
2009-02-11 15:20:00,13.42,13.43,13.39,13.4,95000.0,11.0148,11.023,10.9902,10.9984,95000.0
2009-02-11 15:25:00,13.4,13.42,13.38,13.4,83200.0,10.9984,11.0148,10.982,10.9984,83200.0
2009-02-11 15:30:00,13.4,13.43,13.34,13.34,150600.0,10.9984,11.023,10.9492,10.9492,150600.0
2009-02-11 15:35:00,13.34,13.37,13.34,13.36,82800.0,10.9492,10.9738,10.9492,10.9656,82800.0
2009-02-11 15:40:00,13.36,13.38,13.32,13.37,223000.0,10.9656,10.982,10.9327,10.9738,223000.0
2009-02-11 15:45:00,13.37,13.42,13.36,13.4,154800.0,10.9738,11.0148,10.9656,10.9984,154800.0
2009-02-11 15:50:00,13.4,13.42,13.37,13.41,166400.0,10.9984,11.0148,10.9738,11.0066,166400.0
2009-02-11 15:55:00,13.42,13.44,13.4,13.43,138000.0,11.0148,11.0312,10.9984,11.023,138000.0
2009-02-12 09:30:00,13.26,13.38,13.13,13.15,32000.0,10.8835,10.982,10.7768,10.7932,32000.0
2009-02-12 09:35:00,13.18,13.25,13.1,13.21,56000.0,10.8178,10.8753,10.7522,10.8425,56000.0
2009-02-12 09:40:00,13.21,13.28,13.18,13.28,100400.0,10.8425,10.8999,10.8178,10.8999,100400.0
2009-02-12 09:45:00,13.27,13.28,13.24,13.27,71800.0,10.8917,10.8999,10.8671,10.8917,71800.0
2009-02-12 09:50:00,13.28,13.29,13.24,13.28,35600.0,10.8999,10.9081,10.8671,10.8999,35600.0
2009-02-12 09:55:00,13.29,13.33,13.25,13.31,34600.0,10.9081,10.9409,10.8753,10.9245,34600.0
2009-02-12 10:00:00,13.31,13.31,13.28,13.31,28600.0,10.9245,10.9245,10.8999,10.9245,28600.0
2009-02-12 10:05:00,13.32,13.33,13.28,13.31,30400.0,10.9327,10.9409,10.8999,10.9245,30400.0
2009-02-12 10:10:00,13.31,13.36,13.3,13.34,47200.0,10.9245,10.9656,10.9163,10.9492,47200.0
2009-02-12 10:15:00,13.35,13.4,13.34,13.39,74000.0,10.9574,10.9984,10.9492,10.9902,74000.0
2009-02-12 10:20:00,13.39,13.47,13.38,13.46,84400.0,10.9902,11.0559,10.982,11.0476,84400.0
2009-02-12 10:25:00,13.46,13.51,13.42,13.5,90600.0,11.0476,11.0887,11.0148,11.0805,90600.0
2009-02-12 10:30:00,13.5,13.51,13.36,13.38,60400.0,11.0805,11.0887,10.9656,10.982,60400.0
2009-02-12 10:35:00,13.38,13.43,13.38,13.41,31600.0,10.982,11.023,10.982,11.0066,31600.0
2009-02-12 10:40:00,13.42,13.42,13.35,13.42,54600.0,11.0148,11.0148,10.9574,11.0148,54600.0
2009-02-12 10:45:00,13.42,13.49,13.42,13.47,41200.0,11.0148,11.0723,11.0148,11.0559,41200.0
2009-02-12 10:50:00,13.47,13.49,13.45,13.49,10200.0,11.0559,11.0723,11.0394,11.0723,10200.0
2009-02-12 10:55:00,13.48,13.49,13.45,13.48,13600.0,11.0641,11.0723,11.0394,11.0641,13600.0
2009-02-12 11:00:00,13.47,13.47,13.42,13.45,14600.0,11.0559,11.0559,11.0148,11.0394,14600.0
2009-02-12 11:05:00,13.46,13.51,13.45,13.49,29600.0,11.0476,11.0887,11.0394,11.0723,29600.0
2009-02-12 11:10:00,13.48,13.5,13.46,13.47,15000.0,11.0641,11.0805,11.0476,11.0559,15000.0
2009-02-12 11:15:00,13.47,13.47,13.37,13.38,13000.0,11.0559,11.0559,10.9738,10.982,13000.0
2009-02-12 11:20:00,13.38,13.45,13.37,13.44,17000.0,10.982,11.0394,10.9738,11.0312,17000.0
2009-02-12 11:25:00,13.44,13.51,13.44,13.51,41400.0,11.0312,11.0887,11.0312,11.0887,41400.0
2009-02-12 11:30:00,13.51,13.52,13.47,13.51,18800.0,11.0887,11.0969,11.0559,11.0887,18800.0
2009-02-12 11:35:00,13.51,13.52,13.49,13.49,17800.0,11.0887,11.0969,11.0723,11.0723,17800.0
2009-02-12 11:40:00,13.49,13.57,13.49,13.56,31000.0,11.0723,11.1379,11.0723,11.1297,31000.0
2009-02-12 11:45:00,13.56,13.58,13.52,13.55,21200.0,11.1297,11.1461,11.0969,11.1215,21200.0
2009-02-12 11:50:00,13.55,13.56,13.47,13.47,57600.0,11.1215,11.1297,11.0559,11.0559,57600.0
2009-02-12 11:55:00,13.47,13.47,13.41,13.41,33200.0,11.0559,11.0559,11.0066,11.0066,33200.0
2009-02-12 12:00:00,13.4,13.47,13.4,13.45,45200.0,10.9984,11.0559,10.9984,11.0394,45200.0
2009-02-12 12:05:00,13.45,13.47,13.43,13.44,30600.0,11.0394,11.0559,11.023,11.0312,30600.0
2009-02-12 12:10:00,13.44,13.46,13.44,13.45,31000.0,11.0312,11.0476,11.0312,11.0394,31000.0
2009-02-12 12:15:00,13.46,13.47,13.44,13.44,55000.0,11.0476,11.0559,11.0312,11.0312,55000.0
2009-02-12 12:20:00,13.44,13.46,13.44,13.45,18200.0,11.0312,11.0476,11.0312,11.0394,18200.0
2009-02-12 12:25:00,13.45,13.47,13.44,13.47,42400.0,11.0394,11.0559,11.0312,11.0559,42400.0
2009-02-12 12:30:00,13.47,13.47,13.44,13.45,19800.0,11.0559,11.0559,11.0312,11.0394,19800.0
2009-02-12 12:35:00,13.45,13.46,13.44,13.46,42400.0,11.0394,11.0476,11.0312,11.0476,42400.0
2009-02-12 12:40:00,13.46,13.49,13.46,13.49,18600.0,11.0476,11.0723,11.0476,11.0723,18600.0
2009-02-12 12:45:00,13.49,13.49,13.47,13.48,31600.0,11.0723,11.0723,11.0559,11.0641,31600.0
2009-02-12 12:50:00,13.48,13.5,13.48,13.5,31400.0,11.0641,11.0805,11.0641,11.0805,31400.0
2009-02-12 12:55:00,13.5,13.51,13.49,13.49,35600.0,11.0805,11.0887,11.0723,11.0723,35600.0
2009-02-12 13:00:00,13.49,13.49,13.46,13.47,38000.0,11.0723,11.0723,11.0476,11.0559,38000.0
2009-02-12 13:05:00,13.47,13.48,13.46,13.47,51200.0,11.0559,11.0641,11.0476,11.0559,51200.0
2009-02-12 13:10:00,13.47,13.49,13.44,13.44,57800.0,11.0559,11.0723,11.0312,11.0312,57800.0
2009-02-12 13:15:00,13.44,13.45,13.4,13.42,50600.0,11.0312,11.0394,10.9984,11.0148,50600.0
2009-02-12 13:20:00,13.42,13.43,13.4,13.41,33800.0,11.0148,11.023,10.9984,11.0066,33800.0
2009-02-12 13:25:00,13.4,13.47,13.4,13.44,54200.0,10.9984,11.0559,10.9984,11.0312,54200.0
2009-02-12 13:30:00,13.44,13.47,13.43,13.46,25400.0,11.0312,11.0559,11.023,11.0476,25400.0
2009-02-12 13:35:00,13.46,13.47,13.38,13.38,27800.0,11.0476,11.0559,10.982,10.982,27800.0
2009-02-12 13:40:00,13.39,13.44,13.38,13.39,40400.0,10.9902,11.0312,10.982,10.9902,40400.0
2009-02-12 13:45:00,13.39,13.39,13.36,13.38,44600.0,10.9902,10.9902,10.9656,10.982,44600.0
2009-02-12 13:50:00,13.38,13.42,13.37,13.4,44600.0,10.982,11.0148,10.9738,10.9984,44600.0
2009-02-12 13:55:00,13.4,13.42,13.36,13.4,70200.0,10.9984,11.0148,10.9656,10.9984,70200.0
2009-02-12 14:00:00,13.39,13.39,13.33,13.34,43400.0,10.9902,10.9902,10.9409,10.9492,43400.0
2009-02-12 14:05:00,13.34,13.41,13.34,13.37,44000.0,10.9492,11.0066,10.9492,10.9738,44000.0
2009-02-12 14:10:00,13.37,13.4,13.37,13.38,27000.0,10.9738,10.9984,10.9738,10.982,27000.0
2009-02-12 14:15:00,13.38,13.45,13.38,13.4,48000.0,10.982,11.0394,10.982,10.9984,48000.0
2009-02-12 14:20:00,13.4,13.4,13.34,13.37,35800.0,10.9984,10.9984,10.9492,10.9738,35800.0
2009-02-12 14:25:00,13.36,13.39,13.35,13.36,32200.0,10.9656,10.9902,10.9574,10.9656,32200.0
2009-02-12 14:30:00,13.36,13.4,13.35,13.35,52600.0,10.9656,10.9984,10.9574,10.9574,52600.0
2009-02-12 14:35:00,13.35,13.35,13.3,13.3,35400.0,10.9574,10.9574,10.9163,10.9163,35400.0
2009-02-12 14:40:00,13.3,13.34,13.28,13.3,51000.0,10.9163,10.9492,10.8999,10.9163,51000.0
2009-02-12 14:45:00,13.3,13.3,13.26,13.28,61600.0,10.9163,10.9163,10.8835,10.8999,61600.0
2009-02-12 14:50:00,13.28,13.28,13.23,13.25,57400.0,10.8999,10.8999,10.8589,10.8753,57400.0
2009-02-12 14:55:00,13.26,13.29,13.26,13.27,36000.0,10.8835,10.9081,10.8835,10.8917,36000.0
2009-02-12 15:00:00,13.28,13.29,13.25,13.27,50600.0,10.8999,10.9081,10.8753,10.8917,50600.0
2009-02-12 15:05:00,13.27,13.32,13.26,13.32,53000.0,10.8917,10.9327,10.8835,10.9327,53000.0
2009-02-12 15:10:00,13.32,13.4,13.32,13.37,73400.0,10.9327,10.9984,10.9327,10.9738,73400.0
2009-02-12 15:15:00,13.37,13.4,13.35,13.39,40400.0,10.9738,10.9984,10.9574,10.9902,40400.0
2009-02-12 15:20:00,13.39,13.45,13.35,13.42,66800.0,10.9902,11.0394,10.9574,11.0148,66800.0
2009-02-12 15:25:00,13.42,13.52,13.42,13.52,110800.0,11.0148,11.0969,11.0148,11.0969,110800.0
2009-02-12 15:30:00,13.52,13.54,13.47,13.49,68800.0,11.0969,11.1133,11.0559,11.0723,68800.0
2009-02-12 15:35:00,13.49,13.56,13.46,13.51,126400.0,11.0723,11.1297,11.0476,11.0887,126400.0
2009-02-12 15:40:00,13.51,13.65,13.51,13.63,133200.0,11.0887,11.2036,11.0887,11.1872,133200.0
2009-02-12 15:45:00,13.63,13.65,13.58,13.59,111400.0,11.1872,11.2036,11.1461,11.1543,111400.0
2009-02-12 15:50:00,13.59,13.66,13.58,13.66,146200.0,11.1543,11.2118,11.1461,11.2118,146200.0
2009-02-12 15:55:00,13.66,13.68,13.63,13.67,160000.0,11.2118,11.2282,11.1872,11.22,160000.0
2009-02-13 09:30:00,13.72,13.74,13.63,13.67,23000.0,11.261,11.2775,11.1872,11.22,23000.0
2009-02-13 09:35:00,13.67,13.69,13.6,13.63,29200.0,11.22,11.2364,11.1626,11.1872,29200.0
2009-02-13 09:40:00,13.64,13.71,13.64,13.65,20000.0,11.1954,11.2528,11.1954,11.2036,20000.0
2009-02-13 09:45:00,13.65,13.68,13.65,13.66,19800.0,11.2036,11.2282,11.2036,11.2118,19800.0
2009-02-13 09:50:00,13.66,13.66,13.57,13.58,15600.0,11.2118,11.2118,11.1379,11.1461,15600.0
2009-02-13 09:55:00,13.58,13.58,13.53,13.57,36400.0,11.1461,11.1461,11.1051,11.1379,36400.0
2009-02-13 10:00:00,13.57,13.58,13.55,13.56,23400.0,11.1379,11.1461,11.1215,11.1297,23400.0
2009-02-13 10:05:00,13.56,13.57,13.53,13.53,46400.0,11.1297,11.1379,11.1051,11.1051,46400.0
2009-02-13 10:10:00,13.52,13.58,13.51,13.55,46400.0,11.0969,11.1461,11.0887,11.1215,46400.0
2009-02-13 10:15:00,13.55,13.55,13.51,13.55,36600.0,11.1215,11.1215,11.0887,11.1215,36600.0
2009-02-13 10:20:00,13.56,13.65,13.56,13.65,55800.0,11.1297,11.2036,11.1297,11.2036,55800.0
2009-02-13 10:25:00,13.65,13.68,13.62,13.65,23600.0,11.2036,11.2282,11.179,11.2036,23600.0
2009-02-13 10:30:00,13.65,13.69,13.65,13.69,17600.0,11.2036,11.2364,11.2036,11.2364,17600.0
2009-02-13 10:35:00,13.69,13.74,13.69,13.74,31800.0,11.2364,11.2775,11.2364,11.2775,31800.0
2009-02-13 10:40:00,13.74,13.74,13.72,13.72,16000.0,11.2775,11.2775,11.261,11.261,16000.0
2009-02-13 10:45:00,13.72,13.73,13.69,13.7,15600.0,11.261,11.2693,11.2364,11.2446,15600.0
2009-02-13 10:50:00,13.71,13.74,13.71,13.74,20800.0,11.2528,11.2775,11.2528,11.2775,20800.0
2009-02-13 10:55:00,13.74,13.75,13.74,13.74,21600.0,11.2775,11.2857,11.2775,11.2775,21600.0
2009-02-13 11:00:00,13.74,13.74,13.69,13.71,8600.0,11.2775,11.2775,11.2364,11.2528,8600.0
2009-02-13 11:05:00,13.71,13.74,13.71,13.71,21800.0,11.2528,11.2775,11.2528,11.2528,21800.0
2009-02-13 11:10:00,13.72,13.72,13.7,13.72,32400.0,11.261,11.261,11.2446,11.261,32400.0
2009-02-13 11:15:00,13.72,13.72,13.7,13.71,28000.0,11.261,11.261,11.2446,11.2528,28000.0
2009-02-13 11:20:00,13.71,13.71,13.67,13.69,20800.0,11.2528,11.2528,11.22,11.2364,20800.0
2009-02-13 11:25:00,13.69,13.7,13.66,13.68,26600.0,11.2364,11.2446,11.2118,11.2282,26600.0
2009-02-13 11:30:00,13.67,13.69,13.65,13.69,21400.0,11.22,11.2364,11.2036,11.2364,21400.0
2009-02-13 11:35:00,13.69,13.69,13.64,13.65,26200.0,11.2364,11.2364,11.1954,11.2036,26200.0
2009-02-13 11:40:00,13.65,13.66,13.62,13.63,26400.0,11.2036,11.2118,11.179,11.1872,26400.0
2009-02-13 11:45:00,13.63,13.63,13.57,13.59,33600.0,11.1872,11.1872,11.1379,11.1543,33600.0
2009-02-13 11:50:00,13.59,13.6,13.56,13.6,18200.0,11.1543,11.1626,11.1297,11.1626,18200.0
2009-02-13 11:55:00,13.6,13.63,13.59,13.59,15400.0,11.1626,11.1872,11.1543,11.1543,15400.0
2009-02-13 12:00:00,13.61,13.63,13.58,13.6,68400.0,11.1708,11.1872,11.1461,11.1626,68400.0
2009-02-13 12:05:00,13.6,13.63,13.59,13.62,17000.0,11.1626,11.1872,11.1543,11.179,17000.0
2009-02-13 12:10:00,13.62,13.63,13.58,13.6,38200.0,11.179,11.1872,11.1461,11.1626,38200.0
2009-02-13 12:15:00,13.6,13.6,13.53,13.56,56000.0,11.1626,11.1626,11.1051,11.1297,56000.0
2009-02-13 12:20:00,13.56,13.63,13.54,13.63,20400.0,11.1297,11.1872,11.1133,11.1872,20400.0
2009-02-13 12:25:00,13.63,13.63,13.58,13.63,35200.0,11.1872,11.1872,11.1461,11.1872,35200.0
2009-02-13 12:30:00,13.64,13.65,13.55,13.56,75200.0,11.1954,11.2036,11.1215,11.1297,75200.0
2009-02-13 12:35:00,13.55,13.56,13.54,13.54,18000.0,11.1215,11.1297,11.1133,11.1133,18000.0
2009-02-13 12:40:00,13.54,13.58,13.53,13.56,17600.0,11.1133,11.1461,11.1051,11.1297,17600.0
2009-02-13 12:45:00,13.54,13.58,13.52,13.58,18200.0,11.1133,11.1461,11.0969,11.1461,18200.0
2009-02-13 12:50:00,13.58,13.58,13.49,13.5,33800.0,11.1461,11.1461,11.0723,11.0805,33800.0
2009-02-13 12:55:00,13.52,13.52,13.46,13.51,24800.0,11.0969,11.0969,11.0476,11.0887,24800.0
2009-02-13 13:00:00,13.5,13.52,13.49,13.52,32400.0,11.0805,11.0969,11.0723,11.0969,32400.0
2009-02-13 13:05:00,13.52,13.53,13.47,13.47,72000.0,11.0969,11.1051,11.0559,11.0559,72000.0
2009-02-13 13:10:00,13.48,13.49,13.47,13.49,18400.0,11.0641,11.0723,11.0559,11.0723,18400.0
2009-02-13 13:15:00,13.5,13.55,13.5,13.54,15800.0,11.0805,11.1215,11.0805,11.1133,15800.0
2009-02-13 13:20:00,13.54,13.55,13.5,13.51,15800.0,11.1133,11.1215,11.0805,11.0887,15800.0
2009-02-13 13:25:00,13.51,13.53,13.5,13.5,20800.0,11.0887,11.1051,11.0805,11.0805,20800.0
2009-02-13 13:30:00,13.5,13.54,13.5,13.52,23400.0,11.0805,11.1133,11.0805,11.0969,23400.0
2009-02-13 13:35:00,13.52,13.54,13.52,13.53,21200.0,11.0969,11.1133,11.0969,11.1051,21200.0
2009-02-13 13:40:00,13.53,13.56,13.51,13.54,48400.0,11.1051,11.1297,11.0887,11.1133,48400.0
2009-02-13 13:45:00,13.53,13.6,13.52,13.6,48000.0,11.1051,11.1626,11.0969,11.1626,48000.0
2009-02-13 13:50:00,13.6,13.61,13.57,13.58,55200.0,11.1626,11.1708,11.1379,11.1461,55200.0
2009-02-13 13:55:00,13.59,13.6,13.56,13.59,51800.0,11.1543,11.1626,11.1297,11.1543,51800.0
2009-02-13 14:00:00,13.6,13.63,13.6,13.6,24000.0,11.1626,11.1872,11.1626,11.1626,24000.0
2009-02-13 14:05:00,13.6,13.6,13.55,13.56,65400.0,11.1626,11.1626,11.1215,11.1297,65400.0
2009-02-13 14:10:00,13.56,13.58,13.54,13.54,36000.0,11.1297,11.1461,11.1133,11.1133,36000.0
2009-02-13 14:15:00,13.55,13.58,13.54,13.58,15800.0,11.1215,11.1461,11.1133,11.1461,15800.0
2009-02-13 14:20:00,13.59,13.6,13.56,13.58,17600.0,11.1543,11.1626,11.1297,11.1461,17600.0
2009-02-13 14:25:00,13.59,13.61,13.59,13.59,17800.0,11.1543,11.1708,11.1543,11.1543,17800.0
2009-02-13 14:30:00,13.6,13.6,13.55,13.57,19800.0,11.1626,11.1626,11.1215,11.1379,19800.0
2009-02-13 14:35:00,13.58,13.59,13.56,13.59,27600.0,11.1461,11.1543,11.1297,11.1543,27600.0
2009-02-13 14:40:00,13.59,13.6,13.58,13.59,14200.0,11.1543,11.1626,11.1461,11.1543,14200.0
2009-02-13 14:45:00,13.59,13.59,13.56,13.59,38600.0,11.1543,11.1543,11.1297,11.1543,38600.0
2009-02-13 14:50:00,13.59,13.63,13.58,13.61,32000.0,11.1543,11.1872,11.1461,11.1708,32000.0
2009-02-13 14:55:00,13.62,13.62,13.56,13.58,17800.0,11.179,11.179,11.1297,11.1461,17800.0
2009-02-13 15:00:00,13.59,13.6,13.56,13.59,26400.0,11.1543,11.1626,11.1297,11.1543,26400.0
2009-02-13 15:05:00,13.59,13.59,13.52,13.53,49000.0,11.1543,11.1543,11.0969,11.1051,49000.0
2009-02-13 15:10:00,13.54,13.54,13.47,13.5,47600.0,11.1133,11.1133,11.0559,11.0805,47600.0
2009-02-13 15:15:00,13.49,13.5,13.46,13.48,45400.0,11.0723,11.0805,11.0476,11.0641,45400.0
2009-02-13 15:20:00,13.47,13.5,13.47,13.49,45200.0,11.0559,11.0805,11.0559,11.0723,45200.0
2009-02-13 15:25:00,13.49,13.53,13.49,13.52,74600.0,11.0723,11.1051,11.0723,11.0969,74600.0
2009-02-13 15:30:00,13.52,13.55,13.49,13.54,132800.0,11.0969,11.1215,11.0723,11.1133,132800.0
2009-02-13 15:35:00,13.53,13.55,13.5,13.53,113000.0,11.1051,11.1215,11.0805,11.1051,113000.0
2009-02-13 15:40:00,13.53,13.55,13.49,13.51,222400.0,11.1051,11.1215,11.0723,11.0887,222400.0
2009-02-13 15:45:00,13.5,13.52,13.47,13.52,119800.0,11.0805,11.0969,11.0559,11.0969,119800.0
2009-02-13 15:50:00,13.52,13.52,13.46,13.49,176200.0,11.0969,11.0969,11.0476,11.0723,176200.0
2009-02-13 15:55:00,13.49,13.5,13.43,13.44,183400.0,11.0723,11.0805,11.023,11.0312,183400.0
2009-02-17 09:30:00,12.5,13.28,12.5,13.18,86200.0,10.2597,10.8999,10.2597,10.8178,86200.0
2009-02-17 09:35:00,13.17,13.17,12.95,12.95,59200.0,10.8096,10.8096,10.6291,10.6291,59200.0
2009-02-17 09:40:00,12.95,13.03,12.9,12.94,31000.0,10.6291,10.6947,10.588,10.6208,31000.0
2009-02-17 09:45:00,12.95,12.98,12.9,12.9,26400.0,10.6291,10.6537,10.588,10.588,26400.0
2009-02-17 09:50:00,12.9,12.91,12.8,12.9,62400.0,10.588,10.5962,10.5059,10.588,62400.0
2009-02-17 09:55:00,12.9,12.97,12.88,12.97,43400.0,10.588,10.6455,10.5716,10.6455,43400.0
2009-02-17 10:00:00,12.97,12.97,12.88,12.88,42200.0,10.6455,10.6455,10.5716,10.5716,42200.0
2009-02-17 10:05:00,12.89,12.97,12.89,12.96,67000.0,10.5798,10.6455,10.5798,10.6373,67000.0
2009-02-17 10:10:00,12.96,12.97,12.95,12.96,52600.0,10.6373,10.6455,10.6291,10.6373,52600.0
2009-02-17 10:15:00,12.96,12.97,12.95,12.95,70400.0,10.6373,10.6455,10.6291,10.6291,70400.0
2009-02-17 10:20:00,12.95,12.97,12.95,12.97,42200.0,10.6291,10.6455,10.6291,10.6455,42200.0
2009-02-17 10:25:00,12.96,12.97,12.95,12.97,38000.0,10.6373,10.6455,10.6291,10.6455,38000.0
2009-02-17 10:30:00,12.97,13.02,12.97,12.99,52200.0,10.6455,10.6865,10.6455,10.6619,52200.0
2009-02-17 10:35:00,12.99,13.01,12.98,12.98,50400.0,10.6619,10.6783,10.6537,10.6537,50400.0
2009-02-17 10:40:00,12.99,13.02,12.97,13.02,67200.0,10.6619,10.6865,10.6455,10.6865,67200.0
2009-02-17 10:45:00,13.02,13.06,13.02,13.03,69200.0,10.6865,10.7193,10.6865,10.6947,69200.0
2009-02-17 10:50:00,13.03,13.1,13.03,13.09,62800.0,10.6947,10.7522,10.6947,10.744,62800.0
2009-02-17 10:55:00,13.09,13.1,13.06,13.09,58200.0,10.744,10.7522,10.7193,10.744,58200.0
2009-02-17 11:00:00,13.09,13.1,13.06,13.1,42600.0,10.744,10.7522,10.7193,10.7522,42600.0
2009-02-17 11:05:00,13.1,13.1,13.06,13.07,42200.0,10.7522,10.7522,10.7193,10.7275,42200.0
2009-02-17 11:10:00,13.07,13.12,13.07,13.11,45000.0,10.7275,10.7686,10.7275,10.7604,45000.0
2009-02-17 11:15:00,13.11,13.12,13.04,13.04,52000.0,10.7604,10.7686,10.7029,10.7029,52000.0
2009-02-17 11:20:00,13.04,13.11,13.03,13.11,104000.0,10.7029,10.7604,10.6947,10.7604,104000.0
2009-02-17 11:25:00,13.1,13.12,13.07,13.07,47600.0,10.7522,10.7686,10.7275,10.7275,47600.0
2009-02-17 11:30:00,13.06,13.06,13.01,13.02,36600.0,10.7193,10.7193,10.6783,10.6865,36600.0
2009-02-17 11:35:00,13.02,13.06,13.02,13.04,29600.0,10.6865,10.7193,10.6865,10.7029,29600.0
2009-02-17 11:40:00,13.04,13.06,13.03,13.04,25000.0,10.7029,10.7193,10.6947,10.7029,25000.0
2009-02-17 11:45:00,13.04,13.05,13.02,13.02,22800.0,10.7029,10.7111,10.6865,10.6865,22800.0
2009-02-17 11:50:00,13.02,13.02,12.96,13.02,56600.0,10.6865,10.6865,10.6373,10.6865,56600.0
2009-02-17 11:55:00,13.02,13.02,12.98,13.0,33000.0,10.6865,10.6865,10.6537,10.6701,33000.0
2009-02-17 12:00:00,13.0,13.06,12.99,13.01,29200.0,10.6701,10.7193,10.6619,10.6783,29200.0
2009-02-17 12:05:00,13.01,13.02,12.97,12.97,20600.0,10.6783,10.6865,10.6455,10.6455,20600.0
2009-02-17 12:10:00,12.97,12.98,12.95,12.97,28200.0,10.6455,10.6537,10.6291,10.6455,28200.0
2009-02-17 12:15:00,12.97,12.99,12.97,12.97,27400.0,10.6455,10.6619,10.6455,10.6455,27400.0
2009-02-17 12:20:00,12.97,12.98,12.92,12.92,28200.0,10.6455,10.6537,10.6044,10.6044,28200.0
2009-02-17 12:25:00,12.92,12.97,12.91,12.96,57800.0,10.6044,10.6455,10.5962,10.6373,57800.0
2009-02-17 12:30:00,12.96,12.98,12.95,12.97,34800.0,10.6373,10.6537,10.6291,10.6455,34800.0
2009-02-17 12:35:00,12.97,12.97,12.95,12.96,40000.0,10.6455,10.6455,10.6291,10.6373,40000.0
2009-02-17 12:40:00,12.97,12.97,12.96,12.97,28400.0,10.6455,10.6455,10.6373,10.6455,28400.0
2009-02-17 12:45:00,12.97,12.98,12.94,12.94,36600.0,10.6455,10.6537,10.6208,10.6208,36600.0
2009-02-17 12:50:00,12.94,12.94,12.9,12.93,36600.0,10.6208,10.6208,10.588,10.6126,36600.0
2009-02-17 12:55:00,12.93,12.94,12.92,12.93,23000.0,10.6126,10.6208,10.6044,10.6126,23000.0
2009-02-17 13:00:00,12.93,12.95,12.92,12.92,31600.0,10.6126,10.6291,10.6044,10.6044,31600.0
2009-02-17 13:05:00,12.91,12.92,12.9,12.9,27000.0,10.5962,10.6044,10.588,10.588,27000.0
2009-02-17 13:10:00,12.9,12.95,12.9,12.95,53800.0,10.588,10.6291,10.588,10.6291,53800.0
2009-02-17 13:15:00,12.95,12.96,12.91,12.91,50800.0,10.6291,10.6373,10.5962,10.5962,50800.0
2009-02-17 13:20:00,12.92,12.92,12.88,12.9,30600.0,10.6044,10.6044,10.5716,10.588,30600.0
2009-02-17 13:25:00,12.9,12.92,12.86,12.87,117400.0,10.588,10.6044,10.5552,10.5634,117400.0
2009-02-17 13:30:00,12.87,12.9,12.85,12.9,44800.0,10.5634,10.588,10.547,10.588,44800.0
2009-02-17 13:35:00,12.92,12.92,12.88,12.9,43800.0,10.6044,10.6044,10.5716,10.588,43800.0
2009-02-17 13:40:00,12.91,12.96,12.9,12.96,37400.0,10.5962,10.6373,10.588,10.6373,37400.0
2009-02-17 13:45:00,12.96,13.0,12.95,12.99,59600.0,10.6373,10.6701,10.6291,10.6619,59600.0
2009-02-17 13:50:00,12.99,13.0,12.93,12.94,36000.0,10.6619,10.6701,10.6126,10.6208,36000.0
2009-02-17 13:55:00,12.94,12.94,12.91,12.93,33000.0,10.6208,10.6208,10.5962,10.6126,33000.0
2009-02-17 14:00:00,12.93,12.95,12.91,12.95,28000.0,10.6126,10.6291,10.5962,10.6291,28000.0
2009-02-17 14:05:00,12.95,12.99,12.95,12.97,42400.0,10.6291,10.6619,10.6291,10.6455,42400.0
2009-02-17 14:10:00,12.97,12.99,12.97,12.97,32400.0,10.6455,10.6619,10.6455,10.6455,32400.0
2009-02-17 14:15:00,12.97,12.99,12.96,12.97,24600.0,10.6455,10.6619,10.6373,10.6455,24600.0
2009-02-17 14:20:00,12.96,12.98,12.95,12.95,32000.0,10.6373,10.6537,10.6291,10.6291,32000.0
2009-02-17 14:25:00,12.95,12.96,12.9,12.91,36400.0,10.6291,10.6373,10.588,10.5962,36400.0
2009-02-17 14:30:00,12.9,12.97,12.9,12.96,80000.0,10.588,10.6455,10.588,10.6373,80000.0
2009-02-17 14:35:00,12.96,13.01,12.96,13.0,38000.0,10.6373,10.6783,10.6373,10.6701,38000.0
2009-02-17 14:40:00,12.99,13.0,12.97,12.97,32400.0,10.6619,10.6701,10.6455,10.6455,32400.0
2009-02-17 14:45:00,12.97,12.98,12.95,12.95,31400.0,10.6455,10.6537,10.6291,10.6291,31400.0
2009-02-17 14:50:00,12.95,12.96,12.91,12.93,36600.0,10.6291,10.6373,10.5962,10.6126,36600.0
2009-02-17 14:55:00,12.92,12.93,12.9,12.92,45200.0,10.6044,10.6126,10.588,10.6044,45200.0
2009-02-17 15:00:00,12.92,12.93,12.9,12.92,35400.0,10.6044,10.6126,10.588,10.6044,35400.0
2009-02-17 15:05:00,12.92,12.98,12.91,12.98,54000.0,10.6044,10.6537,10.5962,10.6537,54000.0
2009-02-17 15:10:00,12.97,12.99,12.95,12.97,49800.0,10.6455,10.6619,10.6291,10.6455,49800.0
2009-02-17 15:15:00,12.97,13.01,12.94,12.95,77400.0,10.6455,10.6783,10.6208,10.6291,77400.0
2009-02-17 15:20:00,12.95,12.97,12.93,12.96,63200.0,10.6291,10.6455,10.6126,10.6373,63200.0
2009-02-17 15:25:00,12.97,12.98,12.9,12.93,95800.0,10.6455,10.6537,10.588,10.6126,95800.0
2009-02-17 15:30:00,12.93,13.06,12.93,13.05,152800.0,10.6126,10.7193,10.6126,10.7111,152800.0
2009-02-17 15:35:00,13.05,13.06,12.99,13.02,173000.0,10.7111,10.7193,10.6619,10.6865,173000.0
2009-02-17 15:40:00,13.02,13.02,12.92,12.97,171000.0,10.6865,10.6865,10.6044,10.6455,171000.0
2009-02-17 15:45:00,12.96,12.97,12.91,12.92,133400.0,10.6373,10.6455,10.5962,10.6044,133400.0
2009-02-17 15:50:00,12.92,12.95,12.9,12.9,152400.0,10.6044,10.6291,10.588,10.588,152400.0
2009-02-17 15:55:00,12.9,12.92,12.86,12.86,188000.0,10.588,10.6044,10.5552,10.5552,188000.0
2009-02-18 09:30:00,12.84,12.87,12.77,12.86,61200.0,10.5388,10.5634,10.4813,10.5552,61200.0
2009-02-18 09:35:00,12.84,12.85,12.72,12.72,25200.0,10.5388,10.547,10.4403,10.4403,25200.0
2009-02-18 09:40:00,12.73,12.75,12.68,12.74,37400.0,10.4485,10.4649,10.4074,10.4567,37400.0
2009-02-18 09:45:00,12.75,12.77,12.72,12.72,55200.0,10.4649,10.4813,10.4403,10.4403,55200.0
2009-02-18 09:50:00,12.72,12.74,12.7,12.73,31800.0,10.4403,10.4567,10.4239,10.4485,31800.0
2009-02-18 09:55:00,12.73,12.79,12.73,12.74,43200.0,10.4485,10.4977,10.4485,10.4567,43200.0
2009-02-18 10:00:00,12.74,12.77,12.72,12.72,55600.0,10.4567,10.4813,10.4403,10.4403,55600.0
2009-02-18 10:05:00,12.72,12.75,12.69,12.72,116400.0,10.4403,10.4649,10.4156,10.4403,116400.0
2009-02-18 10:10:00,12.72,12.72,12.62,12.62,42600.0,10.4403,10.4403,10.3582,10.3582,42600.0
2009-02-18 10:15:00,12.63,12.66,12.58,12.58,69400.0,10.3664,10.391,10.3254,10.3254,69400.0
2009-02-18 10:20:00,12.59,12.65,12.59,12.6,40800.0,10.3336,10.3828,10.3336,10.3418,40800.0
2009-02-18 10:25:00,12.6,12.62,12.57,12.6,37200.0,10.3418,10.3582,10.3172,10.3418,37200.0
2009-02-18 10:30:00,12.6,12.7,12.6,12.7,59200.0,10.3418,10.4239,10.3418,10.4239,59200.0
2009-02-18 10:35:00,12.71,12.73,12.68,12.69,28200.0,10.4321,10.4485,10.4074,10.4156,28200.0
2009-02-18 10:40:00,12.7,12.72,12.68,12.69,31600.0,10.4239,10.4403,10.4074,10.4156,31600.0
2009-02-18 10:45:00,12.68,12.76,12.68,12.74,104200.0,10.4074,10.4731,10.4074,10.4567,104200.0
2009-02-18 10:50:00,12.74,12.77,12.73,12.75,67200.0,10.4567,10.4813,10.4485,10.4649,67200.0
2009-02-18 10:55:00,12.75,12.76,12.71,12.76,36400.0,10.4649,10.4731,10.4321,10.4731,36400.0
2009-02-18 11:00:00,12.75,12.76,12.72,12.74,39800.0,10.4649,10.4731,10.4403,10.4567,39800.0
2009-02-18 11:05:00,12.74,12.78,12.74,12.78,41400.0,10.4567,10.4895,10.4567,10.4895,41400.0
2009-02-18 11:10:00,12.77,12.8,12.76,12.76,47000.0,10.4813,10.5059,10.4731,10.4731,47000.0
2009-02-18 11:15:00,12.76,12.82,12.76,12.77,52800.0,10.4731,10.5224,10.4731,10.4813,52800.0
2009-02-18 11:20:00,12.77,12.84,12.77,12.84,42800.0,10.4813,10.5388,10.4813,10.5388,42800.0
2009-02-18 11:25:00,12.83,12.85,12.81,12.81,26000.0,10.5306,10.547,10.5141,10.5141,26000.0
2009-02-18 11:30:00,12.8,12.81,12.77,12.8,26400.0,10.5059,10.5141,10.4813,10.5059,26400.0
2009-02-18 11:35:00,12.8,12.82,12.78,12.81,24000.0,10.5059,10.5224,10.4895,10.5141,24000.0
2009-02-18 11:40:00,12.8,12.81,12.77,12.78,56800.0,10.5059,10.5141,10.4813,10.4895,56800.0
2009-02-18 11:45:00,12.78,12.79,12.74,12.77,97000.0,10.4895,10.4977,10.4567,10.4813,97000.0
2009-02-18 11:50:00,12.77,12.77,12.68,12.71,73200.0,10.4813,10.4813,10.4074,10.4321,73200.0
2009-02-18 11:55:00,12.71,12.75,12.7,12.72,40800.0,10.4321,10.4649,10.4239,10.4403,40800.0
2009-02-18 12:00:00,12.72,12.74,12.7,12.72,38000.0,10.4403,10.4567,10.4239,10.4403,38000.0
2009-02-18 12:05:00,12.72,12.74,12.69,12.73,57400.0,10.4403,10.4567,10.4156,10.4485,57400.0
2009-02-18 12:10:00,12.72,12.76,12.72,12.74,20000.0,10.4403,10.4731,10.4403,10.4567,20000.0
2009-02-18 12:15:00,12.74,12.74,12.7,12.71,23400.0,10.4567,10.4567,10.4239,10.4321,23400.0
2009-02-18 12:20:00,12.7,12.75,12.7,12.74,20600.0,10.4239,10.4649,10.4239,10.4567,20600.0
2009-02-18 12:25:00,12.74,12.74,12.7,12.74,23800.0,10.4567,10.4567,10.4239,10.4567,23800.0
2009-02-18 12:30:00,12.74,12.76,12.7,12.71,36400.0,10.4567,10.4731,10.4239,10.4321,36400.0
2009-02-18 12:35:00,12.71,12.72,12.68,12.68,21600.0,10.4321,10.4403,10.4074,10.4074,21600.0
2009-02-18 12:40:00,12.68,12.69,12.67,12.69,38400.0,10.4074,10.4156,10.3992,10.4156,38400.0
2009-02-18 12:45:00,12.68,12.71,12.67,12.67,37600.0,10.4074,10.4321,10.3992,10.3992,37600.0
2009-02-18 12:50:00,12.67,12.71,12.66,12.71,33200.0,10.3992,10.4321,10.391,10.4321,33200.0
2009-02-18 12:55:00,12.71,12.74,12.71,12.72,30600.0,10.4321,10.4567,10.4321,10.4403,30600.0
2009-02-18 13:00:00,12.72,12.77,12.71,12.76,62800.0,10.4403,10.4813,10.4321,10.4731,62800.0
2009-02-18 13:05:00,12.76,12.78,12.71,12.74,34400.0,10.4731,10.4895,10.4321,10.4567,34400.0
2009-02-18 13:10:00,12.74,12.76,12.73,12.75,31000.0,10.4567,10.4731,10.4485,10.4649,31000.0
2009-02-18 13:15:00,12.76,12.76,12.69,12.69,20800.0,10.4731,10.4731,10.4156,10.4156,20800.0
2009-02-18 13:20:00,12.68,12.69,12.65,12.68,28200.0,10.4074,10.4156,10.3828,10.4074,28200.0
2009-02-18 13:25:00,12.67,12.71,12.67,12.7,19200.0,10.3992,10.4321,10.3992,10.4239,19200.0
2009-02-18 13:30:00,12.7,12.71,12.67,12.69,19000.0,10.4239,10.4321,10.3992,10.4156,19000.0
2009-02-18 13:35:00,12.68,12.7,12.63,12.63,17800.0,10.4074,10.4239,10.3664,10.3664,17800.0
2009-02-18 13:40:00,12.63,12.65,12.63,12.64,8000.0,10.3664,10.3828,10.3664,10.3746,8000.0
2009-02-18 13:45:00,12.65,12.68,12.65,12.66,27000.0,10.3828,10.4074,10.3828,10.391,27000.0
2009-02-18 13:50:00,12.65,12.66,12.64,12.65,18000.0,10.3828,10.391,10.3746,10.3828,18000.0
2009-02-18 13:55:00,12.65,12.68,12.65,12.67,23800.0,10.3828,10.4074,10.3828,10.3992,23800.0
2009-02-18 14:00:00,12.67,12.7,12.63,12.68,34400.0,10.3992,10.4239,10.3664,10.4074,34400.0
2009-02-18 14:05:00,12.68,12.72,12.67,12.72,35200.0,10.4074,10.4403,10.3992,10.4403,35200.0
2009-02-18 14:10:00,12.72,12.72,12.63,12.63,59800.0,10.4403,10.4403,10.3664,10.3664,59800.0
2009-02-18 14:15:00,12.63,12.69,12.63,12.67,42800.0,10.3664,10.4156,10.3664,10.3992,42800.0
2009-02-18 14:20:00,12.68,12.71,12.68,12.71,40400.0,10.4074,10.4321,10.4074,10.4321,40400.0
2009-02-18 14:25:00,12.72,12.73,12.68,12.71,45200.0,10.4403,10.4485,10.4074,10.4321,45200.0
2009-02-18 14:30:00,12.71,12.72,12.68,12.69,63400.0,10.4321,10.4403,10.4074,10.4156,63400.0
2009-02-18 14:35:00,12.69,12.7,12.65,12.66,32200.0,10.4156,10.4239,10.3828,10.391,32200.0
2009-02-18 14:40:00,12.65,12.67,12.63,12.65,40600.0,10.3828,10.3992,10.3664,10.3828,40600.0
2009-02-18 14:45:00,12.65,12.67,12.63,12.64,27200.0,10.3828,10.3992,10.3664,10.3746,27200.0
2009-02-18 14:50:00,12.64,12.65,12.63,12.65,69400.0,10.3746,10.3828,10.3664,10.3828,69400.0
2009-02-18 14:55:00,12.65,12.77,12.63,12.77,155000.0,10.3828,10.4813,10.3664,10.4813,155000.0
2009-02-18 15:00:00,12.76,12.78,12.74,12.76,111200.0,10.4731,10.4895,10.4567,10.4731,111200.0
2009-02-18 15:05:00,12.76,12.78,12.72,12.74,96600.0,10.4731,10.4895,10.4403,10.4567,96600.0
2009-02-18 15:10:00,12.74,12.81,12.72,12.79,108600.0,10.4567,10.5141,10.4403,10.4977,108600.0
2009-02-18 15:15:00,12.78,12.8,12.76,12.77,134200.0,10.4895,10.5059,10.4731,10.4813,134200.0
2009-02-18 15:20:00,12.77,12.8,12.72,12.77,134000.0,10.4813,10.5059,10.4403,10.4813,134000.0
2009-02-18 15:25:00,12.77,12.79,12.71,12.72,92200.0,10.4813,10.4977,10.4321,10.4403,92200.0
2009-02-18 15:30:00,12.72,12.76,12.7,12.74,77000.0,10.4403,10.4731,10.4239,10.4567,77000.0
2009-02-18 15:35:00,12.74,12.76,12.72,12.76,73000.0,10.4567,10.4731,10.4403,10.4731,73000.0
2009-02-18 15:40:00,12.76,12.81,12.74,12.77,103200.0,10.4731,10.5141,10.4567,10.4813,103200.0
2009-02-18 15:45:00,12.76,12.79,12.75,12.76,64400.0,10.4731,10.4977,10.4649,10.4731,64400.0
2009-02-18 15:50:00,12.76,12.78,12.74,12.74,69400.0,10.4731,10.4895,10.4567,10.4567,69400.0
2009-02-18 15:55:00,12.74,12.78,12.74,12.74,142400.0,10.4567,10.4895,10.4567,10.4567,142400.0
2009-02-19 09:30:00,12.86,12.98,12.56,12.74,52400.0,10.5552,10.6537,10.3089,10.4567,52400.0
2009-02-19 09:35:00,12.74,12.82,12.74,12.82,62800.0,10.4567,10.5224,10.4567,10.5224,62800.0
2009-02-19 09:40:00,12.82,12.9,12.82,12.85,43400.0,10.5224,10.588,10.5224,10.547,43400.0
2009-02-19 09:45:00,12.85,12.88,12.84,12.85,31800.0,10.547,10.5716,10.5388,10.547,31800.0
2009-02-19 09:50:00,12.85,12.87,12.81,12.82,34800.0,10.547,10.5634,10.5141,10.5224,34800.0
2009-02-19 09:55:00,12.83,12.86,12.81,12.86,38800.0,10.5306,10.5552,10.5141,10.5552,38800.0
2009-02-19 10:00:00,12.85,12.86,12.79,12.81,44400.0,10.547,10.5552,10.4977,10.5141,44400.0
2009-02-19 10:05:00,12.81,12.83,12.74,12.82,27400.0,10.5141,10.5306,10.4567,10.5224,27400.0
2009-02-19 10:10:00,12.83,12.83,12.77,12.78,21200.0,10.5306,10.5306,10.4813,10.4895,21200.0
2009-02-19 10:15:00,12.78,12.79,12.73,12.74,45200.0,10.4895,10.4977,10.4485,10.4567,45200.0
2009-02-19 10:20:00,12.74,12.77,12.74,12.76,27800.0,10.4567,10.4813,10.4567,10.4731,27800.0
2009-02-19 10:25:00,12.75,12.79,12.74,12.79,23200.0,10.4649,10.4977,10.4567,10.4977,23200.0
2009-02-19 10:30:00,12.79,12.8,12.76,12.76,33000.0,10.4977,10.5059,10.4731,10.4731,33000.0
2009-02-19 10:35:00,12.76,12.77,12.74,12.76,16000.0,10.4731,10.4813,10.4567,10.4731,16000.0
2009-02-19 10:40:00,12.76,12.8,12.76,12.8,17000.0,10.4731,10.5059,10.4731,10.5059,17000.0
2009-02-19 10:45:00,12.8,12.8,12.72,12.74,35200.0,10.5059,10.5059,10.4403,10.4567,35200.0
2009-02-19 10:50:00,12.74,12.75,12.74,12.74,16800.0,10.4567,10.4649,10.4567,10.4567,16800.0
2009-02-19 10:55:00,12.74,12.76,12.72,12.74,42800.0,10.4567,10.4731,10.4403,10.4567,42800.0
2009-02-19 11:00:00,12.74,12.79,12.72,12.78,47000.0,10.4567,10.4977,10.4403,10.4895,47000.0
2009-02-19 11:05:00,12.78,12.81,12.78,12.8,46600.0,10.4895,10.5141,10.4895,10.5059,46600.0
2009-02-19 11:10:00,12.8,12.81,12.78,12.78,16600.0,10.5059,10.5141,10.4895,10.4895,16600.0
2009-02-19 11:15:00,12.77,12.77,12.75,12.75,5600.0,10.4813,10.4813,10.4649,10.4649,5600.0
2009-02-19 11:20:00,12.76,12.76,12.7,12.72,22200.0,10.4731,10.4731,10.4239,10.4403,22200.0
2009-02-19 11:25:00,12.72,12.72,12.68,12.69,20800.0,10.4403,10.4403,10.4074,10.4156,20800.0
2009-02-19 11:30:00,12.7,12.72,12.68,12.68,17600.0,10.4239,10.4403,10.4074,10.4074,17600.0
2009-02-19 11:35:00,12.69,12.7,12.66,12.69,20200.0,10.4156,10.4239,10.391,10.4156,20200.0
2009-02-19 11:40:00,12.69,12.69,12.61,12.62,31200.0,10.4156,10.4156,10.35,10.3582,31200.0
2009-02-19 11:45:00,12.62,12.65,12.61,12.63,18000.0,10.3582,10.3828,10.35,10.3664,18000.0
2009-02-19 11:50:00,12.64,12.69,12.63,12.64,29000.0,10.3746,10.4156,10.3664,10.3746,29000.0
2009-02-19 11:55:00,12.64,12.65,12.61,12.62,16200.0,10.3746,10.3828,10.35,10.3582,16200.0
2009-02-19 12:00:00,12.62,12.62,12.57,12.58,30600.0,10.3582,10.3582,10.3172,10.3254,30600.0
2009-02-19 12:05:00,12.58,12.63,12.56,12.6,45200.0,10.3254,10.3664,10.3089,10.3418,45200.0
2009-02-19 12:10:00,12.6,12.6,12.56,12.57,21600.0,10.3418,10.3418,10.3089,10.3172,21600.0
2009-02-19 12:15:00,12.56,12.61,12.56,12.6,28000.0,10.3089,10.35,10.3089,10.3418,28000.0
2009-02-19 12:20:00,12.6,12.67,12.59,12.65,42800.0,10.3418,10.3992,10.3336,10.3828,42800.0
2009-02-19 12:25:00,12.65,12.65,12.61,12.62,17800.0,10.3828,10.3828,10.35,10.3582,17800.0
2009-02-19 12:30:00,12.63,12.64,12.62,12.64,20200.0,10.3664,10.3746,10.3582,10.3746,20200.0
2009-02-19 12:35:00,12.64,12.65,12.63,12.65,13800.0,10.3746,10.3828,10.3664,10.3828,13800.0
2009-02-19 12:40:00,12.65,12.65,12.63,12.63,10600.0,10.3828,10.3828,10.3664,10.3664,10600.0
2009-02-19 12:45:00,12.64,12.65,12.63,12.65,7000.0,10.3746,10.3828,10.3664,10.3828,7000.0
2009-02-19 12:50:00,12.64,12.68,12.64,12.67,19600.0,10.3746,10.4074,10.3746,10.3992,19600.0
2009-02-19 12:55:00,12.68,12.69,12.67,12.67,7800.0,10.4074,10.4156,10.3992,10.3992,7800.0
2009-02-19 13:00:00,12.67,12.68,12.65,12.67,17600.0,10.3992,10.4074,10.3828,10.3992,17600.0
2009-02-19 13:05:00,12.67,12.73,12.67,12.73,36200.0,10.3992,10.4485,10.3992,10.4485,36200.0
2009-02-19 13:10:00,12.73,12.74,12.72,12.72,22600.0,10.4485,10.4567,10.4403,10.4403,22600.0
2009-02-19 13:15:00,12.72,12.76,12.72,12.74,20600.0,10.4403,10.4731,10.4403,10.4567,20600.0
2009-02-19 13:20:00,12.74,12.75,12.73,12.75,15000.0,10.4567,10.4649,10.4485,10.4649,15000.0
2009-02-19 13:25:00,12.75,12.76,12.73,12.76,15600.0,10.4649,10.4731,10.4485,10.4731,15600.0
2009-02-19 13:30:00,12.75,12.75,12.71,12.71,10400.0,10.4649,10.4649,10.4321,10.4321,10400.0
2009-02-19 13:35:00,12.7,12.71,12.68,12.68,12200.0,10.4239,10.4321,10.4074,10.4074,12200.0
2009-02-19 13:40:00,12.68,12.68,12.65,12.66,9200.0,10.4074,10.4074,10.3828,10.391,9200.0
2009-02-19 13:45:00,12.66,12.68,12.65,12.66,26400.0,10.391,10.4074,10.3828,10.391,26400.0
2009-02-19 13:50:00,12.67,12.68,12.67,12.67,14000.0,10.3992,10.4074,10.3992,10.3992,14000.0
2009-02-19 13:55:00,12.67,12.68,12.66,12.67,17000.0,10.3992,10.4074,10.391,10.3992,17000.0
2009-02-19 14:00:00,12.67,12.69,12.67,12.68,36400.0,10.3992,10.4156,10.3992,10.4074,36400.0
2009-02-19 14:05:00,12.68,12.72,12.68,12.7,24600.0,10.4074,10.4403,10.4074,10.4239,24600.0
2009-02-19 14:10:00,12.7,12.72,12.66,12.69,84200.0,10.4239,10.4403,10.391,10.4156,84200.0
2009-02-19 14:15:00,12.69,12.7,12.66,12.66,26600.0,10.4156,10.4239,10.391,10.391,26600.0
2009-02-19 14:20:00,12.66,12.69,12.66,12.68,33600.0,10.391,10.4156,10.391,10.4074,33600.0
2009-02-19 14:25:00,12.69,12.72,12.69,12.7,28800.0,10.4156,10.4403,10.4156,10.4239,28800.0
2009-02-19 14:30:00,12.7,12.7,12.67,12.68,22200.0,10.4239,10.4239,10.3992,10.4074,22200.0
2009-02-19 14:35:00,12.68,12.69,12.67,12.69,24800.0,10.4074,10.4156,10.3992,10.4156,24800.0
2009-02-19 14:40:00,12.69,12.7,12.64,12.64,40400.0,10.4156,10.4239,10.3746,10.3746,40400.0
2009-02-19 14:45:00,12.65,12.68,12.63,12.64,28000.0,10.3828,10.4074,10.3664,10.3746,28000.0
2009-02-19 14:50:00,12.64,12.68,12.63,12.67,32600.0,10.3746,10.4074,10.3664,10.3992,32600.0
2009-02-19 14:55:00,12.67,12.7,12.67,12.69,34400.0,10.3992,10.4239,10.3992,10.4156,34400.0
2009-02-19 15:00:00,12.69,12.7,12.65,12.65,43200.0,10.4156,10.4239,10.3828,10.3828,43200.0
2009-02-19 15:05:00,12.65,12.65,12.62,12.62,47800.0,10.3828,10.3828,10.3582,10.3582,47800.0
2009-02-19 15:10:00,12.62,12.62,12.58,12.59,64200.0,10.3582,10.3582,10.3254,10.3336,64200.0
2009-02-19 15:15:00,12.59,12.6,12.56,12.58,96800.0,10.3336,10.3418,10.3089,10.3254,96800.0
2009-02-19 15:20:00,12.58,12.59,12.56,12.56,75000.0,10.3254,10.3336,10.3089,10.3089,75000.0
2009-02-19 15:25:00,12.56,12.63,12.56,12.62,91800.0,10.3089,10.3664,10.3089,10.3582,91800.0
2009-02-19 15:30:00,12.62,12.62,12.55,12.55,119400.0,10.3582,10.3582,10.3007,10.3007,119400.0
2009-02-19 15:35:00,12.55,12.57,12.54,12.56,92200.0,10.3007,10.3172,10.2925,10.3089,92200.0
2009-02-19 15:40:00,12.56,12.63,12.55,12.63,147800.0,10.3089,10.3664,10.3007,10.3664,147800.0
2009-02-19 15:45:00,12.63,12.67,12.62,12.64,119600.0,10.3664,10.3992,10.3582,10.3746,119600.0
2009-02-19 15:50:00,12.64,12.65,12.59,12.6,126000.0,10.3746,10.3828,10.3336,10.3418,126000.0
2009-02-19 15:55:00,12.6,12.62,12.56,12.58,149600.0,10.3418,10.3582,10.3089,10.3254,149600.0
2009-02-20 09:30:00,12.49,12.53,12.4,12.4,247800.0,10.2515,10.2843,10.1776,10.1776,247800.0
2009-02-20 09:35:00,12.4,12.42,12.27,12.31,74000.0,10.1776,10.194,10.0709,10.1038,74000.0
2009-02-20 09:40:00,12.3,12.3,12.24,12.25,46400.0,10.0955,10.0955,10.0463,10.0545,46400.0
2009-02-20 09:45:00,12.25,12.35,12.25,12.34,40000.0,10.0545,10.1366,10.0545,10.1284,40000.0
2009-02-20 09:50:00,12.33,12.38,12.33,12.38,48600.0,10.1202,10.1612,10.1202,10.1612,48600.0
2009-02-20 09:55:00,12.39,12.5,12.38,12.47,83800.0,10.1694,10.2597,10.1612,10.2351,83800.0
2009-02-20 10:00:00,12.48,12.49,12.46,12.46,22400.0,10.2433,10.2515,10.2269,10.2269,22400.0
2009-02-20 10:05:00,12.47,12.56,12.47,12.55,68000.0,10.2351,10.3089,10.2351,10.3007,68000.0
2009-02-20 10:10:00,12.56,12.58,12.54,12.56,37400.0,10.3089,10.3254,10.2925,10.3089,37400.0
2009-02-20 10:15:00,12.55,12.55,12.5,12.53,32200.0,10.3007,10.3007,10.2597,10.2843,32200.0
2009-02-20 10:20:00,12.53,12.61,12.52,12.58,29200.0,10.2843,10.35,10.2761,10.3254,29200.0
2009-02-20 10:25:00,12.57,12.62,12.57,12.62,38200.0,10.3172,10.3582,10.3172,10.3582,38200.0
2009-02-20 10:30:00,12.61,12.62,12.56,12.57,34400.0,10.35,10.3582,10.3089,10.3172,34400.0
2009-02-20 10:35:00,12.56,12.61,12.56,12.6,19000.0,10.3089,10.35,10.3089,10.3418,19000.0
2009-02-20 10:40:00,12.6,12.63,12.57,12.62,32800.0,10.3418,10.3664,10.3172,10.3582,32800.0
2009-02-20 10:45:00,12.62,12.62,12.58,12.59,12000.0,10.3582,10.3582,10.3254,10.3336,12000.0
2009-02-20 10:50:00,12.59,12.59,12.49,12.51,30600.0,10.3336,10.3336,10.2515,10.2679,30600.0
2009-02-20 10:55:00,12.51,12.55,12.5,12.53,16600.0,10.2679,10.3007,10.2597,10.2843,16600.0
2009-02-20 11:00:00,12.53,12.55,12.52,12.52,24000.0,10.2843,10.3007,10.2761,10.2761,24000.0
2009-02-20 11:05:00,12.52,12.52,12.46,12.47,55400.0,10.2761,10.2761,10.2269,10.2351,55400.0
2009-02-20 11:10:00,12.47,12.47,12.43,12.43,34200.0,10.2351,10.2351,10.2022,10.2022,34200.0
2009-02-20 11:15:00,12.43,12.44,12.4,12.44,21200.0,10.2022,10.2105,10.1776,10.2105,21200.0
2009-02-20 11:20:00,12.44,12.47,12.44,12.45,40200.0,10.2105,10.2351,10.2105,10.2187,40200.0
2009-02-20 11:25:00,12.44,12.47,12.42,12.42,31800.0,10.2105,10.2351,10.194,10.194,31800.0
2009-02-20 11:30:00,12.42,12.42,12.38,12.39,34600.0,10.194,10.194,10.1612,10.1694,34600.0
2009-02-20 11:35:00,12.38,12.46,12.38,12.45,43600.0,10.1612,10.2269,10.1612,10.2187,43600.0
2009-02-20 11:40:00,12.45,12.47,12.44,12.44,26200.0,10.2187,10.2351,10.2105,10.2105,26200.0
2009-02-20 11:45:00,12.45,12.45,12.42,12.45,35000.0,10.2187,10.2187,10.194,10.2187,35000.0
2009-02-20 11:50:00,12.45,12.45,12.42,12.45,32400.0,10.2187,10.2187,10.194,10.2187,32400.0
2009-02-20 11:55:00,12.45,12.47,12.44,12.45,25400.0,10.2187,10.2351,10.2105,10.2187,25400.0
2009-02-20 12:00:00,12.46,12.48,12.46,12.48,21400.0,10.2269,10.2433,10.2269,10.2433,21400.0
2009-02-20 12:05:00,12.49,12.5,12.47,12.5,26200.0,10.2515,10.2597,10.2351,10.2597,26200.0
2009-02-20 12:10:00,12.5,12.52,12.47,12.47,51400.0,10.2597,10.2761,10.2351,10.2351,51400.0
2009-02-20 12:15:00,12.47,12.47,12.43,12.45,14200.0,10.2351,10.2351,10.2022,10.2187,14200.0
2009-02-20 12:20:00,12.44,12.44,12.42,12.42,17400.0,10.2105,10.2105,10.194,10.194,17400.0
2009-02-20 12:25:00,12.42,12.44,12.42,12.44,18000.0,10.194,10.2105,10.194,10.2105,18000.0
2009-02-20 12:30:00,12.43,12.43,12.41,12.42,19000.0,10.2022,10.2022,10.1858,10.194,19000.0
2009-02-20 12:35:00,12.43,12.44,12.4,12.41,17200.0,10.2022,10.2105,10.1776,10.1858,17200.0
2009-02-20 12:40:00,12.4,12.41,12.38,12.38,12000.0,10.1776,10.1858,10.1612,10.1612,12000.0
2009-02-20 12:45:00,12.37,12.38,12.32,12.33,34400.0,10.153,10.1612,10.112,10.1202,34400.0
2009-02-20 12:50:00,12.34,12.35,12.31,12.35,54600.0,10.1284,10.1366,10.1038,10.1366,54600.0
2009-02-20 12:55:00,12.35,12.38,12.31,12.35,49200.0,10.1366,10.1612,10.1038,10.1366,49200.0
2009-02-20 13:00:00,12.34,12.37,12.32,12.35,46200.0,10.1284,10.153,10.112,10.1366,46200.0
2009-02-20 13:05:00,12.35,12.38,12.31,12.32,50800.0,10.1366,10.1612,10.1038,10.112,50800.0
2009-02-20 13:10:00,12.32,12.37,12.31,12.31,73400.0,10.112,10.153,10.1038,10.1038,73400.0
2009-02-20 13:15:00,12.31,12.33,12.29,12.3,52800.0,10.1038,10.1202,10.0873,10.0955,52800.0
2009-02-20 13:20:00,12.31,12.36,12.3,12.31,100000.0,10.1038,10.1448,10.0955,10.1038,100000.0
2009-02-20 13:25:00,12.31,12.35,12.31,12.31,60800.0,10.1038,10.1366,10.1038,10.1038,60800.0
2009-02-20 13:30:00,12.31,12.33,12.3,12.31,59400.0,10.1038,10.1202,10.0955,10.1038,59400.0
2009-02-20 13:35:00,12.31,12.33,12.29,12.31,78200.0,10.1038,10.1202,10.0873,10.1038,78200.0
2009-02-20 13:40:00,12.31,12.37,12.3,12.36,53600.0,10.1038,10.153,10.0955,10.1448,53600.0
2009-02-20 13:45:00,12.36,12.36,12.31,12.31,59000.0,10.1448,10.1448,10.1038,10.1038,59000.0
2009-02-20 13:50:00,12.31,12.34,12.3,12.31,99600.0,10.1038,10.1284,10.0955,10.1038,99600.0
2009-02-20 13:55:00,12.31,12.32,12.28,12.31,79000.0,10.1038,10.112,10.0791,10.1038,79000.0
2009-02-20 14:00:00,12.3,12.31,12.25,12.28,57800.0,10.0955,10.1038,10.0545,10.0791,57800.0
2009-02-20 14:05:00,12.28,12.31,12.27,12.29,48000.0,10.0791,10.1038,10.0709,10.0873,48000.0
2009-02-20 14:10:00,12.3,12.31,12.27,12.3,61800.0,10.0955,10.1038,10.0709,10.0955,61800.0
2009-02-20 14:15:00,12.3,12.37,12.29,12.32,215000.0,10.0955,10.153,10.0873,10.112,215000.0
2009-02-20 14:20:00,12.34,12.4,12.3,12.37,130200.0,10.1284,10.1776,10.0955,10.153,130200.0
2009-02-20 14:25:00,12.37,12.41,12.31,12.31,141000.0,10.153,10.1858,10.1038,10.1038,141000.0
2009-02-20 14:30:00,12.31,12.39,12.31,12.36,80600.0,10.1038,10.1694,10.1038,10.1448,80600.0
2009-02-20 14:35:00,12.37,12.44,12.33,12.4,121600.0,10.153,10.2105,10.1202,10.1776,121600.0
2009-02-20 14:40:00,12.4,12.44,12.37,12.4,143400.0,10.1776,10.2105,10.153,10.1776,143400.0
2009-02-20 14:45:00,12.4,12.46,12.35,12.46,249200.0,10.1776,10.2269,10.1366,10.2269,249200.0
2009-02-20 14:50:00,12.47,12.49,12.43,12.44,183200.0,10.2351,10.2515,10.2022,10.2105,183200.0
2009-02-20 14:55:00,12.45,12.47,12.4,12.43,132200.0,10.2187,10.2351,10.1776,10.2022,132200.0
2009-02-20 15:00:00,12.43,12.43,12.36,12.38,93800.0,10.2022,10.2022,10.1448,10.1612,93800.0
2009-02-20 15:05:00,12.38,12.45,12.37,12.4,106800.0,10.1612,10.2187,10.153,10.1776,106800.0
2009-02-20 15:10:00,12.4,12.4,12.35,12.37,79200.0,10.1776,10.1776,10.1366,10.153,79200.0
2009-02-20 15:15:00,12.37,12.4,12.34,12.38,60600.0,10.153,10.1776,10.1284,10.1612,60600.0
2009-02-20 15:20:00,12.38,12.39,12.33,12.35,75400.0,10.1612,10.1694,10.1202,10.1366,75400.0
2009-02-20 15:25:00,12.34,12.37,12.3,12.31,81200.0,10.1284,10.153,10.0955,10.1038,81200.0
2009-02-20 15:30:00,12.31,12.35,12.28,12.32,119000.0,10.1038,10.1366,10.0791,10.112,119000.0
2009-02-20 15:35:00,12.32,12.37,12.32,12.34,98400.0,10.112,10.153,10.112,10.1284,98400.0
2009-02-20 15:40:00,12.34,12.36,12.3,12.31,169000.0,10.1284,10.1448,10.0955,10.1038,169000.0
2009-02-20 15:45:00,12.31,12.33,12.3,12.31,90200.0,10.1038,10.1202,10.0955,10.1038,90200.0
2009-02-20 15:50:00,12.31,12.37,12.31,12.34,155400.0,10.1038,10.153,10.1038,10.1284,155400.0
2009-02-20 15:55:00,12.33,12.37,12.33,12.36,160600.0,10.1202,10.153,10.1202,10.1448,160600.0
2009-02-23 09:30:00,12.49,12.49,12.06,12.06,133200.0,10.2515,10.2515,9.8986,9.8986,133200.0
2009-02-23 09:35:00,12.06,12.17,12.06,12.15,198000.0,9.8986,9.9888,9.8986,9.9724,198000.0
2009-02-23 09:40:00,12.15,12.25,12.13,12.18,156800.0,9.9724,10.0545,9.956,9.9971,156800.0
2009-02-23 09:45:00,12.19,12.2,12.1,12.13,184400.0,10.0053,10.0135,9.9314,9.956,184400.0
2009-02-23 09:50:00,12.13,12.2,12.13,12.18,96000.0,9.956,10.0135,9.956,9.9971,96000.0
2009-02-23 09:55:00,12.18,12.29,12.13,12.17,75000.0,9.9971,10.0873,9.956,9.9888,75000.0
2009-02-23 10:00:00,12.17,12.18,12.1,12.1,44000.0,9.9888,9.9971,9.9314,9.9314,44000.0
2009-02-23 10:05:00,12.1,12.13,12.08,12.09,55400.0,9.9314,9.956,9.915,9.9232,55400.0
2009-02-23 10:10:00,12.07,12.08,12.02,12.03,81000.0,9.9068,9.915,9.8657,9.8739,81000.0
2009-02-23 10:15:00,12.02,12.05,11.97,12.05,87600.0,9.8657,9.8904,9.8247,9.8904,87600.0
2009-02-23 10:20:00,12.05,12.1,12.03,12.04,78200.0,9.8904,9.9314,9.8739,9.8821,78200.0
2009-02-23 10:25:00,12.04,12.05,12.02,12.02,18600.0,9.8821,9.8904,9.8657,9.8657,18600.0
2009-02-23 10:30:00,12.02,12.04,12.01,12.02,55000.0,9.8657,9.8821,9.8575,9.8657,55000.0
2009-02-23 10:35:00,12.02,12.03,12.01,12.02,86000.0,9.8657,9.8739,9.8575,9.8657,86000.0
2009-02-23 10:40:00,12.02,12.06,12.02,12.06,51000.0,9.8657,9.8986,9.8657,9.8986,51000.0
2009-02-23 10:45:00,12.06,12.1,12.05,12.08,43200.0,9.8986,9.9314,9.8904,9.915,43200.0
2009-02-23 10:50:00,12.07,12.11,12.07,12.08,78000.0,9.9068,9.9396,9.9068,9.915,78000.0
2009-02-23 10:55:00,12.09,12.1,12.06,12.06,118200.0,9.9232,9.9314,9.8986,9.8986,118200.0
2009-02-23 11:00:00,12.06,12.09,12.03,12.03,43600.0,9.8986,9.9232,9.8739,9.8739,43600.0
2009-02-23 11:05:00,12.04,12.05,11.97,11.98,48800.0,9.8821,9.8904,9.8247,9.8329,48800.0
2009-02-23 11:10:00,11.98,12.01,11.97,11.97,68200.0,9.8329,9.8575,9.8247,9.8247,68200.0
2009-02-23 11:15:00,11.97,12.02,11.96,11.99,44200.0,9.8247,9.8657,9.8165,9.8411,44200.0
2009-02-23 11:20:00,11.99,12.01,11.96,11.97,67600.0,9.8411,9.8575,9.8165,9.8247,67600.0
2009-02-23 11:25:00,11.98,12.01,11.94,12.0,47000.0,9.8329,9.8575,9.8001,9.8493,47000.0
2009-02-23 11:30:00,12.0,12.01,11.95,11.96,159000.0,9.8493,9.8575,9.8083,9.8165,159000.0
2009-02-23 11:35:00,11.97,12.01,11.96,12.0,83000.0,9.8247,9.8575,9.8165,9.8493,83000.0
2009-02-23 11:40:00,12.0,12.02,11.99,12.01,41800.0,9.8493,9.8657,9.8411,9.8575,41800.0
2009-02-23 11:45:00,12.01,12.03,12.0,12.03,59400.0,9.8575,9.8739,9.8493,9.8739,59400.0
2009-02-23 11:50:00,12.03,12.09,12.03,12.06,67400.0,9.8739,9.9232,9.8739,9.8986,67400.0
2009-02-23 11:55:00,12.05,12.07,12.03,12.07,56200.0,9.8904,9.9068,9.8739,9.9068,56200.0
2009-02-23 12:00:00,12.06,12.07,12.05,12.05,22400.0,9.8986,9.9068,9.8904,9.8904,22400.0
2009-02-23 12:05:00,12.05,12.08,12.05,12.08,34000.0,9.8904,9.915,9.8904,9.915,34000.0
2009-02-23 12:10:00,12.08,12.11,12.08,12.11,28400.0,9.915,9.9396,9.915,9.9396,28400.0
2009-02-23 12:15:00,12.12,12.12,12.09,12.09,39200.0,9.9478,9.9478,9.9232,9.9232,39200.0
2009-02-23 12:20:00,12.09,12.11,12.08,12.1,35400.0,9.9232,9.9396,9.915,9.9314,35400.0
2009-02-23 12:25:00,12.1,12.11,12.06,12.06,67000.0,9.9314,9.9396,9.8986,9.8986,67000.0
2009-02-23 12:30:00,12.06,12.06,12.01,12.02,75800.0,9.8986,9.8986,9.8575,9.8657,75800.0
2009-02-23 12:35:00,12.02,12.02,11.99,11.99,58800.0,9.8657,9.8657,9.8411,9.8411,58800.0
2009-02-23 12:40:00,12.0,12.02,11.99,11.99,28000.0,9.8493,9.8657,9.8411,9.8411,28000.0
2009-02-23 12:45:00,11.99,11.99,11.86,11.9,108200.0,9.8411,9.8411,9.7344,9.7672,108200.0
2009-02-23 12:50:00,11.9,11.94,11.87,11.88,64400.0,9.7672,9.8001,9.7426,9.7508,64400.0
2009-02-23 12:55:00,11.88,11.88,11.85,11.85,78000.0,9.7508,9.7508,9.7262,9.7262,78000.0
2009-02-23 13:00:00,11.85,11.86,11.8,11.8,178000.0,9.7262,9.7344,9.6852,9.6852,178000.0
2009-02-23 13:05:00,11.81,11.83,11.79,11.81,131600.0,9.6934,9.7098,9.677,9.6934,131600.0
2009-02-23 13:10:00,11.82,11.84,11.82,11.83,117400.0,9.7016,9.718,9.7016,9.7098,117400.0
2009-02-23 13:15:00,11.83,11.84,11.81,11.83,90600.0,9.7098,9.718,9.6934,9.7098,90600.0
2009-02-23 13:20:00,11.83,11.84,11.79,11.79,39600.0,9.7098,9.718,9.677,9.677,39600.0
2009-02-23 13:25:00,11.79,11.82,11.78,11.81,83400.0,9.677,9.7016,9.6687,9.6934,83400.0
2009-02-23 13:30:00,11.81,11.83,11.76,11.78,95400.0,9.6934,9.7098,9.6523,9.6687,95400.0
2009-02-23 13:35:00,11.78,11.81,11.76,11.79,98000.0,9.6687,9.6934,9.6523,9.677,98000.0
2009-02-23 13:40:00,11.79,11.81,11.75,11.81,120200.0,9.677,9.6934,9.6441,9.6934,120200.0
2009-02-23 13:45:00,11.81,11.81,11.78,11.8,61000.0,9.6934,9.6934,9.6687,9.6852,61000.0
2009-02-23 13:50:00,11.79,11.8,11.75,11.79,109400.0,9.677,9.6852,9.6441,9.677,109400.0
2009-02-23 13:55:00,11.79,11.8,11.74,11.74,86000.0,9.677,9.6852,9.6359,9.6359,86000.0
2009-02-23 14:00:00,11.74,11.81,11.72,11.81,125400.0,9.6359,9.6934,9.6195,9.6934,125400.0
2009-02-23 14:05:00,11.81,11.83,11.81,11.81,24800.0,9.6934,9.7098,9.6934,9.6934,24800.0
2009-02-23 14:10:00,11.81,11.85,11.8,11.84,24400.0,9.6934,9.7262,9.6852,9.718,24400.0
2009-02-23 14:15:00,11.84,11.88,11.84,11.86,41800.0,9.718,9.7508,9.718,9.7344,41800.0
2009-02-23 14:20:00,11.86,11.88,11.85,11.86,32400.0,9.7344,9.7508,9.7262,9.7344,32400.0
2009-02-23 14:25:00,11.85,11.87,11.84,11.85,51600.0,9.7262,9.7426,9.718,9.7262,51600.0
2009-02-23 14:30:00,11.85,11.88,11.84,11.88,98000.0,9.7262,9.7508,9.718,9.7508,98000.0
2009-02-23 14:35:00,11.88,11.91,11.87,11.91,99200.0,9.7508,9.7754,9.7426,9.7754,99200.0
2009-02-23 14:40:00,11.9,11.91,11.81,11.82,126800.0,9.7672,9.7754,9.6934,9.7016,126800.0
2009-02-23 14:45:00,11.82,11.85,11.79,11.83,171600.0,9.7016,9.7262,9.677,9.7098,171600.0
2009-02-23 14:50:00,11.83,11.83,11.72,11.74,132400.0,9.7098,9.7098,9.6195,9.6359,132400.0
2009-02-23 14:55:00,11.74,11.74,11.7,11.72,88400.0,9.6359,9.6359,9.6031,9.6195,88400.0
2009-02-23 15:00:00,11.71,11.74,11.69,11.74,172400.0,9.6113,9.6359,9.5949,9.6359,172400.0
2009-02-23 15:05:00,11.74,11.75,11.72,11.72,138400.0,9.6359,9.6441,9.6195,9.6195,138400.0
2009-02-23 15:10:00,11.72,11.78,11.72,11.74,127600.0,9.6195,9.6687,9.6195,9.6359,127600.0
2009-02-23 15:15:00,11.75,11.77,11.72,11.74,161800.0,9.6441,9.6605,9.6195,9.6359,161800.0
2009-02-23 15:20:00,11.73,11.74,11.69,11.72,170400.0,9.6277,9.6359,9.5949,9.6195,170400.0
2009-02-23 15:25:00,11.72,11.76,11.69,11.74,187600.0,9.6195,9.6523,9.5949,9.6359,187600.0
2009-02-23 15:30:00,11.72,11.78,11.72,11.72,169800.0,9.6195,9.6687,9.6195,9.6195,169800.0
2009-02-23 15:35:00,11.73,11.76,11.71,11.71,170600.0,9.6277,9.6523,9.6113,9.6113,170600.0
2009-02-23 15:40:00,11.72,11.72,11.68,11.69,260000.0,9.6195,9.6195,9.5867,9.5949,260000.0
2009-02-23 15:45:00,11.69,11.71,11.68,11.7,289800.0,9.5949,9.6113,9.5867,9.6031,289800.0
2009-02-23 15:50:00,11.7,11.71,11.65,11.69,284200.0,9.6031,9.6113,9.562,9.5949,284200.0
2009-02-23 15:55:00,11.69,11.69,11.65,11.65,391200.0,9.5949,9.5949,9.562,9.562,391200.0
2009-02-24 09:30:00,11.74,11.84,11.6,11.65,82800.0,9.6359,9.718,9.521,9.562,82800.0
2009-02-24 09:35:00,11.65,11.72,11.63,11.71,39400.0,9.562,9.6195,9.5456,9.6113,39400.0
2009-02-24 09:40:00,11.71,11.71,11.65,11.65,23600.0,9.6113,9.6113,9.562,9.562,23600.0
2009-02-24 09:45:00,11.65,11.69,11.65,11.67,61200.0,9.562,9.5949,9.562,9.5785,61200.0
2009-02-24 09:50:00,11.67,11.72,11.67,11.72,40400.0,9.5785,9.6195,9.5785,9.6195,40400.0
2009-02-24 09:55:00,11.71,11.74,11.69,11.7,44200.0,9.6113,9.6359,9.5949,9.6031,44200.0
2009-02-24 10:00:00,11.69,11.69,11.63,11.67,56600.0,9.5949,9.5949,9.5456,9.5785,56600.0
2009-02-24 10:05:00,11.65,11.66,11.6,11.61,75200.0,9.562,9.5702,9.521,9.5292,75200.0
2009-02-24 10:10:00,11.61,11.63,11.56,11.57,32200.0,9.5292,9.5456,9.4882,9.4964,32200.0
2009-02-24 10:15:00,11.58,11.59,11.56,11.59,29800.0,9.5046,9.5128,9.4882,9.5128,29800.0
2009-02-24 10:20:00,11.59,11.65,11.59,11.63,41200.0,9.5128,9.562,9.5128,9.5456,41200.0
2009-02-24 10:25:00,11.63,11.73,11.62,11.72,56000.0,9.5456,9.6277,9.5374,9.6195,56000.0
2009-02-24 10:30:00,11.72,11.8,11.72,11.78,63400.0,9.6195,9.6852,9.6195,9.6687,63400.0
2009-02-24 10:35:00,11.78,11.81,11.78,11.8,42200.0,9.6687,9.6934,9.6687,9.6852,42200.0
2009-02-24 10:40:00,11.8,11.81,11.8,11.8,31600.0,9.6852,9.6934,9.6852,9.6852,31600.0
2009-02-24 10:45:00,11.8,11.9,11.8,11.86,65800.0,9.6852,9.7672,9.6852,9.7344,65800.0
2009-02-24 10:50:00,11.86,11.88,11.85,11.88,56600.0,9.7344,9.7508,9.7262,9.7508,56600.0
2009-02-24 10:55:00,11.88,11.9,11.82,11.84,82600.0,9.7508,9.7672,9.7016,9.718,82600.0
2009-02-24 11:00:00,11.84,11.84,11.81,11.83,24600.0,9.718,9.718,9.6934,9.7098,24600.0
2009-02-24 11:05:00,11.82,11.85,11.77,11.77,30200.0,9.7016,9.7262,9.6605,9.6605,30200.0
2009-02-24 11:10:00,11.77,11.78,11.76,11.77,32400.0,9.6605,9.6687,9.6523,9.6605,32400.0
2009-02-24 11:15:00,11.76,11.8,11.74,11.74,43600.0,9.6523,9.6852,9.6359,9.6359,43600.0
2009-02-24 11:20:00,11.74,11.77,11.72,11.72,24200.0,9.6359,9.6605,9.6195,9.6195,24200.0
2009-02-24 11:25:00,11.72,11.76,11.7,11.76,37400.0,9.6195,9.6523,9.6031,9.6523,37400.0
2009-02-24 11:30:00,11.76,11.76,11.69,11.7,33400.0,9.6523,9.6523,9.5949,9.6031,33400.0
2009-02-24 11:35:00,11.7,11.77,11.69,11.76,43200.0,9.6031,9.6605,9.5949,9.6523,43200.0
2009-02-24 11:40:00,11.76,11.77,11.72,11.72,21400.0,9.6523,9.6605,9.6195,9.6195,21400.0
2009-02-24 11:45:00,11.72,11.72,11.68,11.69,55600.0,9.6195,9.6195,9.5867,9.5949,55600.0
2009-02-24 11:50:00,11.69,11.72,11.68,11.72,47000.0,9.5949,9.6195,9.5867,9.6195,47000.0
2009-02-24 11:55:00,11.72,11.75,11.71,11.72,40600.0,9.6195,9.6441,9.6113,9.6195,40600.0
2009-02-24 12:00:00,11.72,11.75,11.71,11.74,52600.0,9.6195,9.6441,9.6113,9.6359,52600.0
2009-02-24 12:05:00,11.74,11.74,11.67,11.67,43200.0,9.6359,9.6359,9.5785,9.5785,43200.0
2009-02-24 12:10:00,11.67,11.67,11.65,11.65,26000.0,9.5785,9.5785,9.562,9.562,26000.0
2009-02-24 12:15:00,11.65,11.67,11.63,11.64,40800.0,9.562,9.5785,9.5456,9.5538,40800.0
2009-02-24 12:20:00,11.63,11.65,11.62,11.62,24000.0,9.5456,9.562,9.5374,9.5374,24000.0
2009-02-24 12:25:00,11.62,11.65,11.62,11.64,27600.0,9.5374,9.562,9.5374,9.5538,27600.0
2009-02-24 12:30:00,11.65,11.67,11.65,11.66,14800.0,9.562,9.5785,9.562,9.5702,14800.0
2009-02-24 12:35:00,11.66,11.73,11.66,11.7,49600.0,9.5702,9.6277,9.5702,9.6031,49600.0
2009-02-24 12:40:00,11.7,11.74,11.68,11.72,30400.0,9.6031,9.6359,9.5867,9.6195,30400.0
2009-02-24 12:45:00,11.72,11.74,11.7,11.72,26800.0,9.6195,9.6359,9.6031,9.6195,26800.0
2009-02-24 12:50:00,11.71,11.73,11.71,11.71,36600.0,9.6113,9.6277,9.6113,9.6113,36600.0
2009-02-24 12:55:00,11.71,11.72,11.68,11.68,54200.0,9.6113,9.6195,9.5867,9.5867,54200.0
2009-02-24 13:00:00,11.68,11.69,11.65,11.69,48200.0,9.5867,9.5949,9.562,9.5949,48200.0
2009-02-24 13:05:00,11.69,11.69,11.65,11.65,55600.0,9.5949,9.5949,9.562,9.562,55600.0
2009-02-24 13:10:00,11.65,11.65,11.6,11.6,25400.0,9.562,9.562,9.521,9.521,25400.0
2009-02-24 13:15:00,11.6,11.6,11.59,11.6,29200.0,9.521,9.521,9.5128,9.521,29200.0
2009-02-24 13:20:00,11.6,11.71,11.6,11.69,91000.0,9.521,9.6113,9.521,9.5949,91000.0
2009-02-24 13:25:00,11.7,11.7,11.65,11.68,104600.0,9.6031,9.6031,9.562,9.5867,104600.0
2009-02-24 13:30:00,11.68,11.69,11.65,11.65,131200.0,9.5867,9.5949,9.562,9.562,131200.0
2009-02-24 13:35:00,11.65,11.68,11.64,11.65,129400.0,9.562,9.5867,9.5538,9.562,129400.0
2009-02-24 13:40:00,11.65,11.7,11.63,11.68,151000.0,9.562,9.6031,9.5456,9.5867,151000.0
2009-02-24 13:45:00,11.69,11.71,11.68,11.71,152600.0,9.5949,9.6113,9.5867,9.6113,152600.0
2009-02-24 13:50:00,11.71,11.74,11.71,11.72,95000.0,9.6113,9.6359,9.6113,9.6195,95000.0
2009-02-24 13:55:00,11.72,11.77,11.72,11.75,84600.0,9.6195,9.6605,9.6195,9.6441,84600.0
2009-02-24 14:00:00,11.75,11.76,11.74,11.75,89000.0,9.6441,9.6523,9.6359,9.6441,89000.0
2009-02-24 14:05:00,11.75,11.79,11.75,11.78,86400.0,9.6441,9.677,9.6441,9.6687,86400.0
2009-02-24 14:10:00,11.78,11.78,11.74,11.75,91600.0,9.6687,9.6687,9.6359,9.6441,91600.0
2009-02-24 14:15:00,11.75,11.81,11.75,11.79,138400.0,9.6441,9.6934,9.6441,9.677,138400.0
2009-02-24 14:20:00,11.8,11.81,11.78,11.8,79800.0,9.6852,9.6934,9.6687,9.6852,79800.0
2009-02-24 14:25:00,11.8,11.81,11.78,11.78,50000.0,9.6852,9.6934,9.6687,9.6687,50000.0
2009-02-24 14:30:00,11.78,11.81,11.78,11.79,96400.0,9.6687,9.6934,9.6687,9.677,96400.0
2009-02-24 14:35:00,11.79,11.83,11.77,11.79,64600.0,9.677,9.7098,9.6605,9.677,64600.0
2009-02-24 14:40:00,11.8,11.81,11.76,11.78,103800.0,9.6852,9.6934,9.6523,9.6687,103800.0
2009-02-24 14:45:00,11.78,11.78,11.74,11.76,67800.0,9.6687,9.6687,9.6359,9.6523,67800.0
2009-02-24 14:50:00,11.76,11.78,11.72,11.73,74600.0,9.6523,9.6687,9.6195,9.6277,74600.0
2009-02-24 14:55:00,11.73,11.78,11.72,11.76,97400.0,9.6277,9.6687,9.6195,9.6523,97400.0
2009-02-24 15:00:00,11.76,11.78,11.75,11.77,79400.0,9.6523,9.6687,9.6441,9.6605,79400.0
2009-02-24 15:05:00,11.77,11.81,11.77,11.8,90400.0,9.6605,9.6934,9.6605,9.6852,90400.0
2009-02-24 15:10:00,11.8,11.84,11.8,11.83,70600.0,9.6852,9.718,9.6852,9.7098,70600.0
2009-02-24 15:15:00,11.84,11.84,11.8,11.81,79000.0,9.718,9.718,9.6852,9.6934,79000.0
2009-02-24 15:20:00,11.81,11.83,11.8,11.83,105800.0,9.6934,9.7098,9.6852,9.7098,105800.0
2009-02-24 15:25:00,11.82,11.83,11.79,11.79,118400.0,9.7016,9.7098,9.677,9.677,118400.0
2009-02-24 15:30:00,11.79,11.8,11.74,11.74,147000.0,9.677,9.6852,9.6359,9.6359,147000.0
2009-02-24 15:35:00,11.74,11.77,11.74,11.75,153200.0,9.6359,9.6605,9.6359,9.6441,153200.0
2009-02-24 15:40:00,11.75,11.78,11.75,11.76,203200.0,9.6441,9.6687,9.6441,9.6523,203200.0
2009-02-24 15:45:00,11.76,11.78,11.74,11.77,142800.0,9.6523,9.6687,9.6359,9.6605,142800.0
2009-02-24 15:50:00,11.77,11.79,11.75,11.79,204000.0,9.6605,9.677,9.6441,9.677,204000.0
2009-02-24 15:55:00,11.78,11.78,11.73,11.74,268200.0,9.6687,9.6687,9.6277,9.6359,268200.0
2009-02-25 09:30:00,11.71,11.83,11.67,11.81,62800.0,9.6113,9.7098,9.5785,9.6934,62800.0
2009-02-25 09:35:00,11.81,11.84,11.76,11.82,67000.0,9.6934,9.718,9.6523,9.7016,67000.0
2009-02-25 09:40:00,11.82,11.84,11.74,11.74,75200.0,9.7016,9.718,9.6359,9.6359,75200.0
2009-02-25 09:45:00,11.74,11.74,11.67,11.71,52600.0,9.6359,9.6359,9.5785,9.6113,52600.0
2009-02-25 09:50:00,11.7,11.72,11.65,11.69,62200.0,9.6031,9.6195,9.562,9.5949,62200.0
2009-02-25 09:55:00,11.69,11.69,11.62,11.63,63600.0,9.5949,9.5949,9.5374,9.5456,63600.0
2009-02-25 10:00:00,11.63,11.64,11.54,11.55,64600.0,9.5456,9.5538,9.4718,9.48,64600.0
2009-02-25 10:05:00,11.54,11.62,11.53,11.6,64000.0,9.4718,9.5374,9.4635,9.521,64000.0
2009-02-25 10:10:00,11.6,11.62,11.56,11.61,28800.0,9.521,9.5374,9.4882,9.5292,28800.0
2009-02-25 10:15:00,11.61,11.61,11.58,11.61,21400.0,9.5292,9.5292,9.5046,9.5292,21400.0
2009-02-25 10:20:00,11.61,11.65,11.61,11.63,19800.0,9.5292,9.562,9.5292,9.5456,19800.0
2009-02-25 10:25:00,11.63,11.65,11.62,11.65,35600.0,9.5456,9.562,9.5374,9.562,35600.0
2009-02-25 10:30:00,11.65,11.65,11.58,11.58,35200.0,9.562,9.562,9.5046,9.5046,35200.0
2009-02-25 10:35:00,11.58,11.59,11.55,11.55,27800.0,9.5046,9.5128,9.48,9.48,27800.0
2009-02-25 10:40:00,11.56,11.56,11.51,11.52,21200.0,9.4882,9.4882,9.4471,9.4553,21200.0
2009-02-25 10:45:00,11.51,11.55,11.51,11.53,20200.0,9.4471,9.48,9.4471,9.4635,20200.0
2009-02-25 10:50:00,11.53,11.54,11.51,11.52,17200.0,9.4635,9.4718,9.4471,9.4553,17200.0
2009-02-25 10:55:00,11.52,11.53,11.49,11.49,28000.0,9.4553,9.4635,9.4307,9.4307,28000.0
2009-02-25 11:00:00,11.49,11.54,11.47,11.54,90600.0,9.4307,9.4718,9.4143,9.4718,90600.0
2009-02-25 11:05:00,11.54,11.56,11.54,11.56,26200.0,9.4718,9.4882,9.4718,9.4882,26200.0
2009-02-25 11:10:00,11.56,11.58,11.55,11.58,12400.0,9.4882,9.5046,9.48,9.5046,12400.0
2009-02-25 11:15:00,11.58,11.61,11.57,11.59,49200.0,9.5046,9.5292,9.4964,9.5128,49200.0
2009-02-25 11:20:00,11.59,11.63,11.59,11.63,23200.0,9.5128,9.5456,9.5128,9.5456,23200.0
2009-02-25 11:25:00,11.63,11.64,11.62,11.63,17200.0,9.5456,9.5538,9.5374,9.5456,17200.0
2009-02-25 11:30:00,11.64,11.69,11.64,11.69,39000.0,9.5538,9.5949,9.5538,9.5949,39000.0
2009-02-25 11:35:00,11.68,11.69,11.66,11.68,23400.0,9.5867,9.5949,9.5702,9.5867,23400.0
2009-02-25 11:40:00,11.67,11.69,11.67,11.68,16600.0,9.5785,9.5949,9.5785,9.5867,16600.0
2009-02-25 11:45:00,11.68,11.7,11.68,11.69,23200.0,9.5867,9.6031,9.5867,9.5949,23200.0
2009-02-25 11:50:00,11.69,11.7,11.65,11.67,25800.0,9.5949,9.6031,9.562,9.5785,25800.0
2009-02-25 11:55:00,11.67,11.67,11.56,11.56,34800.0,9.5785,9.5785,9.4882,9.4882,34800.0
2009-02-25 12:00:00,11.56,11.59,11.56,11.58,17800.0,9.4882,9.5128,9.4882,9.5046,17800.0
2009-02-25 12:05:00,11.58,11.59,11.54,11.55,23600.0,9.5046,9.5128,9.4718,9.48,23600.0
2009-02-25 12:10:00,11.55,11.56,11.52,11.54,11000.0,9.48,9.4882,9.4553,9.4718,11000.0
2009-02-25 12:15:00,11.54,11.55,11.53,11.53,9200.0,9.4718,9.48,9.4635,9.4635,9200.0
2009-02-25 12:20:00,11.53,11.54,11.53,11.53,7800.0,9.4635,9.4718,9.4635,9.4635,7800.0
2009-02-25 12:25:00,11.53,11.53,11.49,11.49,26000.0,9.4635,9.4635,9.4307,9.4307,26000.0
2009-02-25 12:30:00,11.49,11.52,11.49,11.52,17000.0,9.4307,9.4553,9.4307,9.4553,17000.0
2009-02-25 12:35:00,11.51,11.53,11.5,11.53,9200.0,9.4471,9.4635,9.4389,9.4635,9200.0
2009-02-25 12:40:00,11.53,11.54,11.49,11.49,18800.0,9.4635,9.4718,9.4307,9.4307,18800.0
2009-02-25 12:45:00,11.49,11.49,11.47,11.49,26600.0,9.4307,9.4307,9.4143,9.4307,26600.0
2009-02-25 12:50:00,11.49,11.51,11.49,11.51,17600.0,9.4307,9.4471,9.4307,9.4471,17600.0
2009-02-25 12:55:00,11.5,11.55,11.5,11.54,35600.0,9.4389,9.48,9.4389,9.4718,35600.0
2009-02-25 13:00:00,11.53,11.58,11.52,11.56,25600.0,9.4635,9.5046,9.4553,9.4882,25600.0
2009-02-25 13:05:00,11.56,11.59,11.55,11.58,24800.0,9.4882,9.5128,9.48,9.5046,24800.0
2009-02-25 13:10:00,11.58,11.58,11.54,11.55,23000.0,9.5046,9.5046,9.4718,9.48,23000.0
2009-02-25 13:15:00,11.55,11.55,11.54,11.55,17000.0,9.48,9.48,9.4718,9.48,17000.0
2009-02-25 13:20:00,11.55,11.55,11.52,11.53,28400.0,9.48,9.48,9.4553,9.4635,28400.0
2009-02-25 13:25:00,11.53,11.55,11.51,11.52,23600.0,9.4635,9.48,9.4471,9.4553,23600.0
2009-02-25 13:30:00,11.52,11.57,11.52,11.56,21600.0,9.4553,9.4964,9.4553,9.4882,21600.0
2009-02-25 13:35:00,11.56,11.6,11.56,11.59,30400.0,9.4882,9.521,9.4882,9.5128,30400.0
2009-02-25 13:40:00,11.59,11.62,11.59,11.6,61200.0,9.5128,9.5374,9.5128,9.521,61200.0
2009-02-25 13:45:00,11.61,11.65,11.6,11.65,25800.0,9.5292,9.562,9.521,9.562,25800.0
2009-02-25 13:50:00,11.65,11.69,11.62,11.67,38600.0,9.562,9.5949,9.5374,9.5785,38600.0
2009-02-25 13:55:00,11.68,11.71,11.67,11.68,28400.0,9.5867,9.6113,9.5785,9.5867,28400.0
2009-02-25 14:00:00,11.68,11.69,11.61,11.61,69200.0,9.5867,9.5949,9.5292,9.5292,69200.0
2009-02-25 14:05:00,11.61,11.61,11.53,11.55,53600.0,9.5292,9.5292,9.4635,9.48,53600.0
2009-02-25 14:10:00,11.56,11.56,11.48,11.52,57000.0,9.4882,9.4882,9.4225,9.4553,57000.0
2009-02-25 14:15:00,11.52,11.56,11.48,11.49,60600.0,9.4553,9.4882,9.4225,9.4307,60600.0
2009-02-25 14:20:00,11.49,11.53,11.47,11.52,68200.0,9.4307,9.4635,9.4143,9.4553,68200.0
2009-02-25 14:25:00,11.53,11.58,11.51,11.58,82200.0,9.4635,9.5046,9.4471,9.5046,82200.0
2009-02-25 14:30:00,11.58,11.59,11.56,11.59,62800.0,9.5046,9.5128,9.4882,9.5128,62800.0
2009-02-25 14:35:00,11.58,11.58,11.55,11.57,35000.0,9.5046,9.5046,9.48,9.4964,35000.0
2009-02-25 14:40:00,11.58,11.63,11.57,11.63,41600.0,9.5046,9.5456,9.4964,9.5456,41600.0
2009-02-25 14:45:00,11.62,11.63,11.6,11.62,44400.0,9.5374,9.5456,9.521,9.5374,44400.0
2009-02-25 14:50:00,11.62,11.67,11.62,11.67,83800.0,9.5374,9.5785,9.5374,9.5785,83800.0
2009-02-25 14:55:00,11.67,11.68,11.63,11.65,48600.0,9.5785,9.5867,9.5456,9.562,48600.0
2009-02-25 15:00:00,11.64,11.71,11.63,11.71,100800.0,9.5538,9.6113,9.5456,9.6113,100800.0
2009-02-25 15:05:00,11.71,11.74,11.69,11.72,108800.0,9.6113,9.6359,9.5949,9.6195,108800.0
2009-02-25 15:10:00,11.72,11.73,11.67,11.72,76800.0,9.6195,9.6277,9.5785,9.6195,76800.0
2009-02-25 15:15:00,11.72,11.79,11.72,11.78,71000.0,9.6195,9.677,9.6195,9.6687,71000.0
2009-02-25 15:20:00,11.77,11.8,11.76,11.77,79600.0,9.6605,9.6852,9.6523,9.6605,79600.0
2009-02-25 15:25:00,11.77,11.81,11.77,11.79,53800.0,9.6605,9.6934,9.6605,9.677,53800.0
2009-02-25 15:30:00,11.79,11.8,11.77,11.78,68800.0,9.677,9.6852,9.6605,9.6687,68800.0
2009-02-25 15:35:00,11.78,11.8,11.74,11.74,80000.0,9.6687,9.6852,9.6359,9.6359,80000.0
2009-02-25 15:40:00,11.74,11.76,11.72,11.73,82400.0,9.6359,9.6523,9.6195,9.6277,82400.0
2009-02-25 15:45:00,11.74,11.76,11.71,11.74,128400.0,9.6359,9.6523,9.6113,9.6359,128400.0
2009-02-25 15:50:00,11.74,11.74,11.65,11.66,157800.0,9.6359,9.6359,9.562,9.5702,157800.0
2009-02-25 15:55:00,11.66,11.67,11.62,11.65,135000.0,9.5702,9.5785,9.5374,9.562,135000.0
2009-02-26 09:30:00,11.74,11.77,11.63,11.7,47400.0,9.6359,9.6605,9.5456,9.6031,47400.0
2009-02-26 09:35:00,11.68,11.73,11.68,11.73,45400.0,9.5867,9.6277,9.5867,9.6277,45400.0
2009-02-26 09:40:00,11.72,11.76,11.69,11.72,44600.0,9.6195,9.6523,9.5949,9.6195,44600.0
2009-02-26 09:45:00,11.72,11.72,11.67,11.67,29600.0,9.6195,9.6195,9.5785,9.5785,29600.0
2009-02-26 09:50:00,11.65,11.71,11.65,11.67,57200.0,9.562,9.6113,9.562,9.5785,57200.0
2009-02-26 09:55:00,11.65,11.72,11.65,11.72,28800.0,9.562,9.6195,9.562,9.6195,28800.0
2009-02-26 10:00:00,11.72,11.81,11.71,11.77,50400.0,9.6195,9.6934,9.6113,9.6605,50400.0
2009-02-26 10:05:00,11.76,11.77,11.73,11.77,32800.0,9.6523,9.6605,9.6277,9.6605,32800.0
2009-02-26 10:10:00,11.78,11.78,11.7,11.72,33000.0,9.6687,9.6687,9.6031,9.6195,33000.0
2009-02-26 10:15:00,11.72,11.77,11.69,11.74,25200.0,9.6195,9.6605,9.5949,9.6359,25200.0
2009-02-26 10:20:00,11.74,11.81,11.74,11.78,26400.0,9.6359,9.6934,9.6359,9.6687,26400.0
2009-02-26 10:25:00,11.78,11.79,11.74,11.79,20000.0,9.6687,9.677,9.6359,9.677,20000.0
2009-02-26 10:30:00,11.79,11.8,11.71,11.76,41000.0,9.677,9.6852,9.6113,9.6523,41000.0
2009-02-26 10:35:00,11.76,11.77,11.74,11.74,21400.0,9.6523,9.6605,9.6359,9.6359,21400.0
2009-02-26 10:40:00,11.74,11.75,11.72,11.74,35600.0,9.6359,9.6441,9.6195,9.6359,35600.0
2009-02-26 10:45:00,11.73,11.77,11.73,11.75,42800.0,9.6277,9.6605,9.6277,9.6441,42800.0
2009-02-26 10:50:00,11.75,11.76,11.73,11.74,36600.0,9.6441,9.6523,9.6277,9.6359,36600.0
2009-02-26 10:55:00,11.74,11.74,11.72,11.74,38400.0,9.6359,9.6359,9.6195,9.6359,38400.0
2009-02-26 11:00:00,11.74,11.74,11.7,11.7,50600.0,9.6359,9.6359,9.6031,9.6031,50600.0
2009-02-26 11:05:00,11.7,11.7,11.66,11.66,43400.0,9.6031,9.6031,9.5702,9.5702,43400.0
2009-02-26 11:10:00,11.66,11.68,11.66,11.67,56800.0,9.5702,9.5867,9.5702,9.5785,56800.0
2009-02-26 11:15:00,11.66,11.72,11.65,11.72,36000.0,9.5702,9.6195,9.562,9.6195,36000.0
2009-02-26 11:20:00,11.72,11.75,11.72,11.74,34600.0,9.6195,9.6441,9.6195,9.6359,34600.0
2009-02-26 11:25:00,11.74,11.74,11.68,11.69,33200.0,9.6359,9.6359,9.5867,9.5949,33200.0
2009-02-26 11:30:00,11.69,11.7,11.68,11.68,25000.0,9.5949,9.6031,9.5867,9.5867,25000.0
2009-02-26 11:35:00,11.68,11.69,11.66,11.66,34000.0,9.5867,9.5949,9.5702,9.5702,34000.0
2009-02-26 11:40:00,11.66,11.67,11.63,11.65,77000.0,9.5702,9.5785,9.5456,9.562,77000.0
2009-02-26 11:45:00,11.65,11.65,11.65,11.65,15000.0,9.562,9.562,9.562,9.562,15000.0
2009-02-26 11:50:00,11.65,11.65,11.63,11.64,25200.0,9.562,9.562,9.5456,9.5538,25200.0
2009-02-26 11:55:00,11.63,11.64,11.63,11.63,11400.0,9.5456,9.5538,9.5456,9.5456,11400.0
2009-02-26 12:00:00,11.63,11.65,11.63,11.64,24000.0,9.5456,9.562,9.5456,9.5538,24000.0
2009-02-26 12:05:00,11.64,11.64,11.63,11.63,11600.0,9.5538,9.5538,9.5456,9.5456,11600.0
2009-02-26 12:10:00,11.63,11.65,11.63,11.65,28400.0,9.5456,9.562,9.5456,9.562,28400.0
2009-02-26 12:15:00,11.65,11.67,11.65,11.67,30800.0,9.562,9.5785,9.562,9.5785,30800.0
2009-02-26 12:20:00,11.66,11.68,11.65,11.65,31000.0,9.5702,9.5867,9.562,9.562,31000.0
2009-02-26 12:25:00,11.65,11.67,11.65,11.67,60200.0,9.562,9.5785,9.562,9.5785,60200.0
2009-02-26 12:30:00,11.67,11.7,11.66,11.69,37200.0,9.5785,9.6031,9.5702,9.5949,37200.0
2009-02-26 12:35:00,11.69,11.7,11.68,11.68,41600.0,9.5949,9.6031,9.5867,9.5867,41600.0
2009-02-26 12:40:00,11.69,11.69,11.67,11.67,12000.0,9.5949,9.5949,9.5785,9.5785,12000.0
2009-02-26 12:45:00,11.65,11.68,11.65,11.67,21800.0,9.562,9.5867,9.562,9.5785,21800.0
2009-02-26 12:50:00,11.68,11.68,11.63,11.66,27800.0,9.5867,9.5867,9.5456,9.5702,27800.0
2009-02-26 12:55:00,11.67,11.67,11.62,11.63,22800.0,9.5785,9.5785,9.5374,9.5456,22800.0
2009-02-26 13:00:00,11.63,11.65,11.63,11.65,29800.0,9.5456,9.562,9.5456,9.562,29800.0
2009-02-26 13:05:00,11.65,11.65,11.61,11.61,32400.0,9.562,9.562,9.5292,9.5292,32400.0
2009-02-26 13:10:00,11.61,11.61,11.58,11.59,47800.0,9.5292,9.5292,9.5046,9.5128,47800.0
2009-02-26 13:15:00,11.59,11.6,11.59,11.6,17000.0,9.5128,9.521,9.5128,9.521,17000.0
2009-02-26 13:20:00,11.59,11.61,11.59,11.59,65800.0,9.5128,9.5292,9.5128,9.5128,65800.0
2009-02-26 13:25:00,11.59,11.63,11.57,11.61,40000.0,9.5128,9.5456,9.4964,9.5292,40000.0
2009-02-26 13:30:00,11.61,11.62,11.58,11.62,55400.0,9.5292,9.5374,9.5046,9.5374,55400.0
2009-02-26 13:35:00,11.61,11.62,11.58,11.58,31200.0,9.5292,9.5374,9.5046,9.5046,31200.0
2009-02-26 13:40:00,11.58,11.61,11.57,11.6,104800.0,9.5046,9.5292,9.4964,9.521,104800.0
2009-02-26 13:45:00,11.6,11.61,11.6,11.6,25600.0,9.521,9.5292,9.521,9.521,25600.0
2009-02-26 13:50:00,11.6,11.61,11.59,11.6,28600.0,9.521,9.5292,9.5128,9.521,28600.0
2009-02-26 13:55:00,11.6,11.61,11.57,11.6,38000.0,9.521,9.5292,9.4964,9.521,38000.0
2009-02-26 14:00:00,11.6,11.61,11.58,11.6,38400.0,9.521,9.5292,9.5046,9.521,38400.0
2009-02-26 14:05:00,11.6,11.6,11.56,11.56,52400.0,9.521,9.521,9.4882,9.4882,52400.0
2009-02-26 14:10:00,11.57,11.62,11.56,11.59,36800.0,9.4964,9.5374,9.4882,9.5128,36800.0
2009-02-26 14:15:00,11.59,11.6,11.58,11.6,22000.0,9.5128,9.521,9.5046,9.521,22000.0
2009-02-26 14:20:00,11.6,11.62,11.6,11.6,23000.0,9.521,9.5374,9.521,9.521,23000.0
2009-02-26 14:25:00,11.6,11.61,11.59,11.61,25400.0,9.521,9.5292,9.5128,9.5292,25400.0
2009-02-26 14:30:00,11.61,11.61,11.56,11.57,64800.0,9.5292,9.5292,9.4882,9.4964,64800.0
2009-02-26 14:35:00,11.58,11.6,11.57,11.58,41800.0,9.5046,9.521,9.4964,9.5046,41800.0
2009-02-26 14:40:00,11.58,11.58,11.55,11.56,44600.0,9.5046,9.5046,9.48,9.4882,44600.0
2009-02-26 14:45:00,11.55,11.57,11.55,11.56,32200.0,9.48,9.4964,9.48,9.4882,32200.0
2009-02-26 14:50:00,11.56,11.56,11.5,11.51,46000.0,9.4882,9.4882,9.4389,9.4471,46000.0
2009-02-26 14:55:00,11.51,11.51,11.46,11.48,113600.0,9.4471,9.4471,9.4061,9.4225,113600.0
2009-02-26 15:00:00,11.48,11.49,11.44,11.47,94200.0,9.4225,9.4307,9.3897,9.4143,94200.0
2009-02-26 15:05:00,11.47,11.5,11.46,11.49,78200.0,9.4143,9.4389,9.4061,9.4307,78200.0
2009-02-26 15:10:00,11.49,11.49,11.43,11.43,96200.0,9.4307,9.4307,9.3815,9.3815,96200.0
2009-02-26 15:15:00,11.43,11.46,11.43,11.45,80000.0,9.3815,9.4061,9.3815,9.3979,80000.0
2009-02-26 15:20:00,11.46,11.46,11.44,11.46,68400.0,9.4061,9.4061,9.3897,9.4061,68400.0
2009-02-26 15:25:00,11.47,11.49,11.46,11.47,60400.0,9.4143,9.4307,9.4061,9.4143,60400.0
2009-02-26 15:30:00,11.47,11.51,11.47,11.49,80000.0,9.4143,9.4471,9.4143,9.4307,80000.0
2009-02-26 15:35:00,11.49,11.53,11.49,11.51,87400.0,9.4307,9.4635,9.4307,9.4471,87400.0
2009-02-26 15:40:00,11.5,11.53,11.49,11.51,137600.0,9.4389,9.4635,9.4307,9.4471,137600.0
2009-02-26 15:45:00,11.51,11.55,11.5,11.54,173200.0,9.4471,9.48,9.4389,9.4718,173200.0
2009-02-26 15:50:00,11.54,11.54,11.48,11.49,134000.0,9.4718,9.4718,9.4225,9.4307,134000.0
2009-02-26 15:55:00,11.49,11.49,11.41,11.43,304400.0,9.4307,9.4307,9.3651,9.3815,304400.0
2009-02-27 09:30:00,11.3,11.35,11.21,11.35,53600.0,9.2748,9.3158,9.2009,9.3158,53600.0
2009-02-27 09:35:00,11.35,11.37,11.24,11.3,33400.0,9.3158,9.3322,9.2255,9.2748,33400.0
2009-02-27 09:40:00,11.3,11.33,11.3,11.31,25800.0,9.2748,9.2994,9.2748,9.283,25800.0
2009-02-27 09:45:00,11.31,11.38,11.3,11.35,48600.0,9.283,9.3404,9.2748,9.3158,48600.0
2009-02-27 09:50:00,11.34,11.38,11.31,11.37,22000.0,9.3076,9.3404,9.283,9.3322,22000.0
2009-02-27 09:55:00,11.37,11.4,11.35,11.35,10200.0,9.3322,9.3568,9.3158,9.3158,10200.0
2009-02-27 10:00:00,11.35,11.38,11.3,11.34,33400.0,9.3158,9.3404,9.2748,9.3076,33400.0
2009-02-27 10:05:00,11.34,11.37,11.31,11.33,37400.0,9.3076,9.3322,9.283,9.2994,37400.0
2009-02-27 10:10:00,11.32,11.32,11.3,11.3,20000.0,9.2912,9.2912,9.2748,9.2748,20000.0
2009-02-27 10:15:00,11.3,11.31,11.26,11.28,43200.0,9.2748,9.283,9.2419,9.2584,43200.0
2009-02-27 10:20:00,11.29,11.39,11.28,11.35,50200.0,9.2666,9.3486,9.2584,9.3158,50200.0
2009-02-27 10:25:00,11.36,11.39,11.35,11.36,59600.0,9.324,9.3486,9.3158,9.324,59600.0
2009-02-27 10:30:00,11.37,11.38,11.33,11.33,34400.0,9.3322,9.3404,9.2994,9.2994,34400.0
2009-02-27 10:35:00,11.32,11.35,11.3,11.35,22800.0,9.2912,9.3158,9.2748,9.3158,22800.0
2009-02-27 10:40:00,11.36,11.43,11.34,11.4,30200.0,9.324,9.3815,9.3076,9.3568,30200.0
2009-02-27 10:45:00,11.4,11.46,11.36,11.43,35200.0,9.3568,9.4061,9.324,9.3815,35200.0
2009-02-27 10:50:00,11.43,11.46,11.4,11.4,27000.0,9.3815,9.4061,9.3568,9.3568,27000.0
2009-02-27 10:55:00,11.4,11.42,11.38,11.42,18200.0,9.3568,9.3733,9.3404,9.3733,18200.0
2009-02-27 11:00:00,11.43,11.44,11.4,11.42,16600.0,9.3815,9.3897,9.3568,9.3733,16600.0
2009-02-27 11:05:00,11.4,11.42,11.39,11.4,13400.0,9.3568,9.3733,9.3486,9.3568,13400.0
2009-02-27 11:10:00,11.42,11.43,11.38,11.38,12400.0,9.3733,9.3815,9.3404,9.3404,12400.0
2009-02-27 11:15:00,11.37,11.4,11.37,11.4,17600.0,9.3322,9.3568,9.3322,9.3568,17600.0
2009-02-27 11:20:00,11.39,11.42,11.39,11.42,10000.0,9.3486,9.3733,9.3486,9.3733,10000.0
2009-02-27 11:25:00,11.43,11.45,11.4,11.45,12000.0,9.3815,9.3979,9.3568,9.3979,12000.0
2009-02-27 11:30:00,11.46,11.46,11.44,11.46,9600.0,9.4061,9.4061,9.3897,9.4061,9600.0
2009-02-27 11:35:00,11.45,11.46,11.42,11.44,56800.0,9.3979,9.4061,9.3733,9.3897,56800.0
2009-02-27 11:40:00,11.44,11.53,11.44,11.53,14200.0,9.3897,9.4635,9.3897,9.4635,14200.0
2009-02-27 11:45:00,11.54,11.54,11.52,11.53,8800.0,9.4718,9.4718,9.4553,9.4635,8800.0
2009-02-27 11:50:00,11.53,11.53,11.47,11.48,18400.0,9.4635,9.4635,9.4143,9.4225,18400.0
2009-02-27 11:55:00,11.49,11.54,11.47,11.54,10400.0,9.4307,9.4718,9.4143,9.4718,10400.0
2009-02-27 12:00:00,11.54,11.54,11.52,11.53,12400.0,9.4718,9.4718,9.4553,9.4635,12400.0
2009-02-27 12:05:00,11.53,11.56,11.52,11.55,37600.0,9.4635,9.4882,9.4553,9.48,37600.0
2009-02-27 12:10:00,11.55,11.56,11.51,11.51,32000.0,9.48,9.4882,9.4471,9.4471,32000.0
2009-02-27 12:15:00,11.51,11.51,11.46,11.46,34800.0,9.4471,9.4471,9.4061,9.4061,34800.0
2009-02-27 12:20:00,11.46,11.51,11.46,11.49,10200.0,9.4061,9.4471,9.4061,9.4307,10200.0
2009-02-27 12:25:00,11.51,11.51,11.5,11.51,8600.0,9.4471,9.4471,9.4389,9.4471,8600.0
2009-02-27 12:30:00,11.51,11.51,11.47,11.47,13400.0,9.4471,9.4471,9.4143,9.4143,13400.0
2009-02-27 12:35:00,11.48,11.49,11.45,11.47,18600.0,9.4225,9.4307,9.3979,9.4143,18600.0
2009-02-27 12:40:00,11.47,11.49,11.46,11.47,27200.0,9.4143,9.4307,9.4061,9.4143,27200.0
2009-02-27 12:45:00,11.47,11.47,11.46,11.47,5000.0,9.4143,9.4143,9.4061,9.4143,5000.0
2009-02-27 12:50:00,11.47,11.47,11.46,11.47,10200.0,9.4143,9.4143,9.4061,9.4143,10200.0
2009-02-27 12:55:00,11.47,11.49,11.45,11.49,18600.0,9.4143,9.4307,9.3979,9.4307,18600.0
2009-02-27 13:00:00,11.5,11.52,11.49,11.52,25200.0,9.4389,9.4553,9.4307,9.4553,25200.0
2009-02-27 13:05:00,11.52,11.53,11.49,11.5,23800.0,9.4553,9.4635,9.4307,9.4389,23800.0
2009-02-27 13:10:00,11.5,11.5,11.46,11.47,20200.0,9.4389,9.4389,9.4061,9.4143,20200.0
2009-02-27 13:15:00,11.47,11.47,11.43,11.46,35000.0,9.4143,9.4143,9.3815,9.4061,35000.0
2009-02-27 13:20:00,11.46,11.49,11.46,11.47,22800.0,9.4061,9.4307,9.4061,9.4143,22800.0
2009-02-27 13:25:00,11.47,11.49,11.47,11.47,12200.0,9.4143,9.4307,9.4143,9.4143,12200.0
2009-02-27 13:30:00,11.47,11.52,11.43,11.47,77800.0,9.4143,9.4553,9.3815,9.4143,77800.0
2009-02-27 13:35:00,11.47,11.47,11.38,11.43,79600.0,9.4143,9.4143,9.3404,9.3815,79600.0
2009-02-27 13:40:00,11.43,11.45,11.42,11.44,29600.0,9.3815,9.3979,9.3733,9.3897,29600.0
2009-02-27 13:45:00,11.43,11.49,11.43,11.48,32400.0,9.3815,9.4307,9.3815,9.4225,32400.0
2009-02-27 13:50:00,11.47,11.49,11.45,11.45,24600.0,9.4143,9.4307,9.3979,9.3979,24600.0
2009-02-27 13:55:00,11.46,11.52,11.46,11.51,39200.0,9.4061,9.4553,9.4061,9.4471,39200.0
2009-02-27 14:00:00,11.5,11.53,11.49,11.52,46600.0,9.4389,9.4635,9.4307,9.4553,46600.0
2009-02-27 14:05:00,11.51,11.53,11.49,11.49,25200.0,9.4471,9.4635,9.4307,9.4307,25200.0
2009-02-27 14:10:00,11.49,11.5,11.47,11.49,21800.0,9.4307,9.4389,9.4143,9.4307,21800.0
2009-02-27 14:15:00,11.49,11.52,11.49,11.51,19400.0,9.4307,9.4553,9.4307,9.4471,19400.0
2009-02-27 14:20:00,11.51,11.51,11.45,11.49,29200.0,9.4471,9.4471,9.3979,9.4307,29200.0
2009-02-27 14:25:00,11.49,11.51,11.45,11.46,45400.0,9.4307,9.4471,9.3979,9.4061,45400.0
2009-02-27 14:30:00,11.46,11.48,11.45,11.47,41400.0,9.4061,9.4225,9.3979,9.4143,41400.0
2009-02-27 14:35:00,11.47,11.48,11.43,11.44,61000.0,9.4143,9.4225,9.3815,9.3897,61000.0
2009-02-27 14:40:00,11.44,11.5,11.44,11.49,37000.0,9.3897,9.4389,9.3897,9.4307,37000.0
2009-02-27 14:45:00,11.47,11.52,11.47,11.52,27000.0,9.4143,9.4553,9.4143,9.4553,27000.0
2009-02-27 14:50:00,11.52,11.54,11.51,11.52,30400.0,9.4553,9.4718,9.4471,9.4553,30400.0
2009-02-27 14:55:00,11.52,11.55,11.52,11.53,24600.0,9.4553,9.48,9.4553,9.4635,24600.0
2009-02-27 15:00:00,11.52,11.53,11.49,11.51,60000.0,9.4553,9.4635,9.4307,9.4471,60000.0
2009-02-27 15:05:00,11.51,11.51,11.45,11.45,49000.0,9.4471,9.4471,9.3979,9.3979,49000.0
2009-02-27 15:10:00,11.45,11.45,11.38,11.41,50400.0,9.3979,9.3979,9.3404,9.3651,50400.0
2009-02-27 15:15:00,11.41,11.41,11.35,11.37,57000.0,9.3651,9.3651,9.3158,9.3322,57000.0
2009-02-27 15:20:00,11.37,11.38,11.34,11.38,86800.0,9.3322,9.3404,9.3076,9.3404,86800.0
2009-02-27 15:25:00,11.37,11.38,11.33,11.33,110800.0,9.3322,9.3404,9.2994,9.2994,110800.0
2009-02-27 15:30:00,11.33,11.41,11.32,11.4,156600.0,9.2994,9.3651,9.2912,9.3568,156600.0
2009-02-27 15:35:00,11.38,11.4,11.32,11.34,128000.0,9.3404,9.3568,9.2912,9.3076,128000.0
2009-02-27 15:40:00,11.34,11.4,11.34,11.38,98000.0,9.3076,9.3568,9.3076,9.3404,98000.0
2009-02-27 15:45:00,11.38,11.43,11.35,11.4,87000.0,9.3404,9.3815,9.3158,9.3568,87000.0
2009-02-27 15:50:00,11.4,11.41,11.37,11.38,101600.0,9.3568,9.3651,9.3322,9.3404,101600.0
2009-02-27 15:55:00,11.38,11.38,11.31,11.31,118600.0,9.3404,9.3404,9.283,9.283,118600.0
2009-03-02 09:30:00,11.13,11.25,11.03,11.17,36200.0,9.1352,9.2337,9.0532,9.1681,36200.0
2009-03-02 09:35:00,11.17,11.23,11.13,11.19,37200.0,9.1681,9.2173,9.1352,9.1845,37200.0
2009-03-02 09:40:00,11.19,11.23,11.1,11.13,63800.0,9.1845,9.2173,9.1106,9.1352,63800.0
2009-03-02 09:45:00,11.13,11.18,11.13,11.17,34000.0,9.1352,9.1763,9.1352,9.1681,34000.0
2009-03-02 09:50:00,11.16,11.22,11.16,11.19,28000.0,9.1599,9.2091,9.1599,9.1845,28000.0
2009-03-02 09:55:00,11.19,11.2,11.16,11.16,15600.0,9.1845,9.1927,9.1599,9.1599,15600.0
2009-03-02 10:00:00,11.17,11.22,11.16,11.17,29600.0,9.1681,9.2091,9.1599,9.1681,29600.0
2009-03-02 10:05:00,11.15,11.18,11.15,11.18,27200.0,9.1517,9.1763,9.1517,9.1763,27200.0
2009-03-02 10:10:00,11.18,11.2,11.13,11.15,27200.0,9.1763,9.1927,9.1352,9.1517,27200.0
2009-03-02 10:15:00,11.13,11.17,11.13,11.15,22000.0,9.1352,9.1681,9.1352,9.1517,22000.0
2009-03-02 10:20:00,11.15,11.16,11.13,11.16,24600.0,9.1517,9.1599,9.1352,9.1599,24600.0
2009-03-02 10:25:00,11.16,11.16,11.13,11.13,33000.0,9.1599,9.1599,9.1352,9.1352,33000.0
2009-03-02 10:30:00,11.13,11.14,11.11,11.13,15200.0,9.1352,9.1434,9.1188,9.1352,15200.0
2009-03-02 10:35:00,11.14,11.14,11.12,11.12,22400.0,9.1434,9.1434,9.127,9.127,22400.0
2009-03-02 10:40:00,11.12,11.13,11.08,11.12,34600.0,9.127,9.1352,9.0942,9.127,34600.0
2009-03-02 10:45:00,11.12,11.13,11.09,11.09,23400.0,9.127,9.1352,9.1024,9.1024,23400.0
2009-03-02 10:50:00,11.09,11.09,11.06,11.06,11200.0,9.1024,9.1024,9.0778,9.0778,11200.0
2009-03-02 10:55:00,11.06,11.08,11.05,11.05,20600.0,9.0778,9.0942,9.0696,9.0696,20600.0
2009-03-02 11:00:00,11.06,11.09,11.06,11.07,20800.0,9.0778,9.1024,9.0778,9.086,20800.0
2009-03-02 11:05:00,11.08,11.08,11.04,11.05,18600.0,9.0942,9.0942,9.0614,9.0696,18600.0
2009-03-02 11:10:00,11.04,11.05,11.03,11.04,25600.0,9.0614,9.0696,9.0532,9.0614,25600.0
2009-03-02 11:15:00,11.04,11.04,11.02,11.04,23600.0,9.0614,9.0614,9.045,9.0614,23600.0
2009-03-02 11:20:00,11.04,11.05,10.99,10.99,43000.0,9.0614,9.0696,9.0203,9.0203,43000.0
2009-03-02 11:25:00,10.99,10.99,10.94,10.94,29400.0,9.0203,9.0203,8.9793,8.9793,29400.0
2009-03-02 11:30:00,10.93,10.94,10.9,10.91,57400.0,8.9711,8.9793,8.9465,8.9547,57400.0
2009-03-02 11:35:00,10.91,10.95,10.91,10.94,50800.0,8.9547,8.9875,8.9547,8.9793,50800.0
2009-03-02 11:40:00,10.94,10.97,10.93,10.93,44200.0,8.9793,9.0039,8.9711,8.9711,44200.0
2009-03-02 11:45:00,10.93,10.95,10.93,10.95,40400.0,8.9711,8.9875,8.9711,8.9875,40400.0
2009-03-02 11:50:00,10.95,10.97,10.94,10.97,93000.0,8.9875,9.0039,8.9793,9.0039,93000.0
2009-03-02 11:55:00,10.96,10.97,10.94,10.96,33600.0,8.9957,9.0039,8.9793,8.9957,33600.0
2009-03-02 12:00:00,10.96,10.97,10.92,10.96,33400.0,8.9957,9.0039,8.9629,8.9957,33400.0
2009-03-02 12:05:00,10.96,10.97,10.92,10.92,32000.0,8.9957,9.0039,8.9629,8.9629,32000.0
2009-03-02 12:10:00,10.92,10.93,10.87,10.87,23400.0,8.9629,8.9711,8.9218,8.9218,23400.0
2009-03-02 12:15:00,10.87,10.88,10.86,10.86,27000.0,8.9218,8.93,8.9136,8.9136,27000.0
2009-03-02 12:20:00,10.86,10.94,10.86,10.94,54000.0,8.9136,8.9793,8.9136,8.9793,54000.0
2009-03-02 12:25:00,10.94,10.95,10.93,10.93,34600.0,8.9793,8.9875,8.9711,8.9711,34600.0
2009-03-02 12:30:00,10.93,10.96,10.93,10.94,25800.0,8.9711,8.9957,8.9711,8.9793,25800.0
2009-03-02 12:35:00,10.94,10.94,10.9,10.9,12400.0,8.9793,8.9793,8.9465,8.9465,12400.0
2009-03-02 12:40:00,10.9,10.91,10.88,10.9,16800.0,8.9465,8.9547,8.93,8.9465,16800.0
2009-03-02 12:45:00,10.9,10.91,10.88,10.9,32400.0,8.9465,8.9547,8.93,8.9465,32400.0
2009-03-02 12:50:00,10.9,10.93,10.89,10.91,51800.0,8.9465,8.9711,8.9383,8.9547,51800.0
2009-03-02 12:55:00,10.9,10.9,10.85,10.85,54200.0,8.9465,8.9465,8.9054,8.9054,54200.0
2009-03-02 13:00:00,10.85,10.87,10.84,10.85,69800.0,8.9054,8.9218,8.8972,8.9054,69800.0
2009-03-02 13:05:00,10.85,10.85,10.81,10.83,49800.0,8.9054,8.9054,8.8726,8.889,49800.0
2009-03-02 13:10:00,10.83,10.84,10.81,10.84,76800.0,8.889,8.8972,8.8726,8.8972,76800.0
2009-03-02 13:15:00,10.84,10.85,10.81,10.81,41800.0,8.8972,8.9054,8.8726,8.8726,41800.0
2009-03-02 13:20:00,10.82,10.83,10.81,10.81,18000.0,8.8808,8.889,8.8726,8.8726,18000.0
2009-03-02 13:25:00,10.81,10.83,10.81,10.81,25400.0,8.8726,8.889,8.8726,8.8726,25400.0
2009-03-02 13:30:00,10.81,10.83,10.79,10.79,21400.0,8.8726,8.889,8.8562,8.8562,21400.0
2009-03-02 13:35:00,10.78,10.79,10.78,10.78,12200.0,8.848,8.8562,8.848,8.848,12200.0
2009-03-02 13:40:00,10.78,10.81,10.76,10.76,25400.0,8.848,8.8726,8.8316,8.8316,25400.0
2009-03-02 13:45:00,10.76,10.79,10.75,10.78,45000.0,8.8316,8.8562,8.8233,8.848,45000.0
2009-03-02 13:50:00,10.78,10.79,10.75,10.77,70800.0,8.848,8.8562,8.8233,8.8398,70800.0
2009-03-02 13:55:00,10.77,10.77,10.75,10.76,37400.0,8.8398,8.8398,8.8233,8.8316,37400.0
2009-03-02 14:00:00,10.76,10.76,10.72,10.76,285200.0,8.8316,8.8316,8.7987,8.8316,285200.0
2009-03-02 14:05:00,10.75,10.76,10.72,10.74,162200.0,8.8233,8.8316,8.7987,8.8151,162200.0
2009-03-02 14:10:00,10.74,10.74,10.72,10.74,178800.0,8.8151,8.8151,8.7987,8.8151,178800.0
2009-03-02 14:15:00,10.74,10.75,10.7,10.7,99200.0,8.8151,8.8233,8.7823,8.7823,99200.0
2009-03-02 14:20:00,10.7,10.71,10.67,10.69,85400.0,8.7823,8.7905,8.7577,8.7741,85400.0
2009-03-02 14:25:00,10.69,10.7,10.66,10.7,67400.0,8.7741,8.7823,8.7495,8.7823,67400.0
2009-03-02 14:30:00,10.7,10.71,10.68,10.7,76800.0,8.7823,8.7905,8.7659,8.7823,76800.0
2009-03-02 14:35:00,10.7,10.73,10.69,10.69,107000.0,8.7823,8.8069,8.7741,8.7741,107000.0
2009-03-02 14:40:00,10.69,10.71,10.68,10.68,138000.0,8.7741,8.7905,8.7659,8.7659,138000.0
2009-03-02 14:45:00,10.68,10.71,10.67,10.69,179600.0,8.7659,8.7905,8.7577,8.7741,179600.0
2009-03-02 14:50:00,10.69,10.72,10.68,10.69,71800.0,8.7741,8.7987,8.7659,8.7741,71800.0
2009-03-02 14:55:00,10.69,10.7,10.68,10.68,112000.0,8.7741,8.7823,8.7659,8.7659,112000.0
2009-03-02 15:00:00,10.68,10.69,10.62,10.63,81200.0,8.7659,8.7741,8.7166,8.7249,81200.0
2009-03-02 15:05:00,10.63,10.63,10.6,10.62,65800.0,8.7249,8.7249,8.7002,8.7166,65800.0
2009-03-02 15:10:00,10.62,10.65,10.62,10.65,128600.0,8.7166,8.7413,8.7166,8.7413,128600.0
2009-03-02 15:15:00,10.65,10.65,10.58,10.58,117600.0,8.7413,8.7413,8.6838,8.6838,117600.0
2009-03-02 15:20:00,10.58,10.6,10.56,10.56,95600.0,8.6838,8.7002,8.6674,8.6674,95600.0
2009-03-02 15:25:00,10.56,10.6,10.55,10.6,173200.0,8.6674,8.7002,8.6592,8.7002,173200.0
2009-03-02 15:30:00,10.6,10.64,10.6,10.63,161400.0,8.7002,8.7331,8.7002,8.7249,161400.0
2009-03-02 15:35:00,10.64,10.65,10.59,10.6,134200.0,8.7331,8.7413,8.692,8.7002,134200.0
2009-03-02 15:40:00,10.6,10.61,10.57,10.6,140600.0,8.7002,8.7084,8.6756,8.7002,140600.0
2009-03-02 15:45:00,10.6,10.63,10.57,10.58,197000.0,8.7002,8.7249,8.6756,8.6838,197000.0
2009-03-02 15:50:00,10.58,10.62,10.57,10.59,188000.0,8.6838,8.7166,8.6756,8.692,188000.0
2009-03-02 15:55:00,10.59,10.6,10.55,10.56,371200.0,8.692,8.7002,8.6592,8.6674,371200.0
2009-03-03 09:30:00,10.89,10.94,10.59,10.88,8000.0,8.9383,8.9793,8.692,8.93,8000.0
2009-03-03 09:35:00,10.89,10.9,10.56,10.8,336200.0,8.9383,8.9465,8.6674,8.8644,336200.0
2009-03-03 09:40:00,10.8,10.81,10.76,10.76,79200.0,8.8644,8.8726,8.8316,8.8316,79200.0
2009-03-03 09:45:00,10.74,10.77,10.73,10.75,106800.0,8.8151,8.8398,8.8069,8.8233,106800.0
2009-03-03 09:50:00,10.75,10.79,10.74,10.77,105800.0,8.8233,8.8562,8.8151,8.8398,105800.0
2009-03-03 09:55:00,10.77,10.84,10.77,10.78,100200.0,8.8398,8.8972,8.8398,8.848,100200.0
2009-03-03 10:00:00,10.79,10.8,10.74,10.8,96200.0,8.8562,8.8644,8.8151,8.8644,96200.0
2009-03-03 10:05:00,10.79,10.8,10.77,10.78,42600.0,8.8562,8.8644,8.8398,8.848,42600.0
2009-03-03 10:10:00,10.78,10.79,10.72,10.74,81000.0,8.848,8.8562,8.7987,8.8151,81000.0
2009-03-03 10:15:00,10.74,10.8,10.73,10.8,84600.0,8.8151,8.8644,8.8069,8.8644,84600.0
2009-03-03 10:20:00,10.8,10.81,10.77,10.78,117000.0,8.8644,8.8726,8.8398,8.848,117000.0
2009-03-03 10:25:00,10.78,10.81,10.78,10.8,46400.0,8.848,8.8726,8.848,8.8644,46400.0
2009-03-03 10:30:00,10.8,10.81,10.79,10.81,104400.0,8.8644,8.8726,8.8562,8.8726,104400.0
2009-03-03 10:35:00,10.8,10.83,10.8,10.81,145400.0,8.8644,8.889,8.8644,8.8726,145400.0
2009-03-03 10:40:00,10.81,10.82,10.8,10.81,56800.0,8.8726,8.8808,8.8644,8.8726,56800.0
2009-03-03 10:45:00,10.81,10.82,10.8,10.8,23200.0,8.8726,8.8808,8.8644,8.8644,23200.0
2009-03-03 10:50:00,10.8,10.81,10.78,10.79,116200.0,8.8644,8.8726,8.848,8.8562,116200.0
2009-03-03 10:55:00,10.8,10.81,10.77,10.77,61800.0,8.8644,8.8726,8.8398,8.8398,61800.0
2009-03-03 11:00:00,10.77,10.79,10.74,10.74,32200.0,8.8398,8.8562,8.8151,8.8151,32200.0
2009-03-03 11:05:00,10.74,10.74,10.7,10.73,48200.0,8.8151,8.8151,8.7823,8.8069,48200.0
2009-03-03 11:10:00,10.73,10.74,10.71,10.74,99600.0,8.8069,8.8151,8.7905,8.8151,99600.0
2009-03-03 11:15:00,10.74,10.74,10.63,10.63,120200.0,8.8151,8.8151,8.7249,8.7249,120200.0
2009-03-03 11:20:00,10.63,10.7,10.61,10.69,100800.0,8.7249,8.7823,8.7084,8.7741,100800.0
2009-03-03 11:25:00,10.69,10.72,10.67,10.71,64800.0,8.7741,8.7987,8.7577,8.7905,64800.0
2009-03-03 11:30:00,10.72,10.72,10.68,10.68,38400.0,8.7987,8.7987,8.7659,8.7659,38400.0
2009-03-03 11:35:00,10.69,10.7,10.67,10.69,68000.0,8.7741,8.7823,8.7577,8.7741,68000.0
2009-03-03 11:40:00,10.69,10.75,10.69,10.75,118600.0,8.7741,8.8233,8.7741,8.8233,118600.0
2009-03-03 11:45:00,10.75,10.76,10.72,10.73,68600.0,8.8233,8.8316,8.7987,8.8069,68600.0
2009-03-03 11:50:00,10.73,10.73,10.68,10.69,37800.0,8.8069,8.8069,8.7659,8.7741,37800.0
2009-03-03 11:55:00,10.69,10.72,10.67,10.72,67000.0,8.7741,8.7987,8.7577,8.7987,67000.0
2009-03-03 12:00:00,10.72,10.75,10.72,10.74,71600.0,8.7987,8.8233,8.7987,8.8151,71600.0
2009-03-03 12:05:00,10.74,10.76,10.72,10.72,115800.0,8.8151,8.8316,8.7987,8.7987,115800.0
2009-03-03 12:10:00,10.73,10.74,10.7,10.71,25000.0,8.8069,8.8151,8.7823,8.7905,25000.0
2009-03-03 12:15:00,10.71,10.76,10.7,10.76,40600.0,8.7905,8.8316,8.7823,8.8316,40600.0
2009-03-03 12:20:00,10.76,10.76,10.73,10.73,17000.0,8.8316,8.8316,8.8069,8.8069,17000.0
2009-03-03 12:25:00,10.74,10.74,10.72,10.72,25800.0,8.8151,8.8151,8.7987,8.7987,25800.0
2009-03-03 12:30:00,10.72,10.72,10.67,10.68,30600.0,8.7987,8.7987,8.7577,8.7659,30600.0
2009-03-03 12:35:00,10.69,10.71,10.67,10.67,15600.0,8.7741,8.7905,8.7577,8.7577,15600.0
2009-03-03 12:40:00,10.67,10.7,10.66,10.69,28000.0,8.7577,8.7823,8.7495,8.7741,28000.0
2009-03-03 12:45:00,10.69,10.7,10.66,10.66,25200.0,8.7741,8.7823,8.7495,8.7495,25200.0
2009-03-03 12:50:00,10.67,10.68,10.63,10.66,57200.0,8.7577,8.7659,8.7249,8.7495,57200.0
2009-03-03 12:55:00,10.67,10.67,10.63,10.64,37200.0,8.7577,8.7577,8.7249,8.7331,37200.0
2009-03-03 13:00:00,10.64,10.64,10.61,10.62,43400.0,8.7331,8.7331,8.7084,8.7166,43400.0
2009-03-03 13:05:00,10.62,10.62,10.58,10.59,104800.0,8.7166,8.7166,8.6838,8.692,104800.0
2009-03-03 13:10:00,10.59,10.62,10.58,10.6,55000.0,8.692,8.7166,8.6838,8.7002,55000.0
2009-03-03 13:15:00,10.6,10.63,10.59,10.63,32400.0,8.7002,8.7249,8.692,8.7249,32400.0
2009-03-03 13:20:00,10.64,10.64,10.61,10.63,52800.0,8.7331,8.7331,8.7084,8.7249,52800.0
2009-03-03 13:25:00,10.63,10.63,10.56,10.56,33400.0,8.7249,8.7249,8.6674,8.6674,33400.0
2009-03-03 13:30:00,10.57,10.58,10.52,10.52,129000.0,8.6756,8.6838,8.6346,8.6346,129000.0
2009-03-03 13:35:00,10.52,10.54,10.51,10.53,43800.0,8.6346,8.651,8.6264,8.6428,43800.0
2009-03-03 13:40:00,10.54,10.55,10.53,10.55,53200.0,8.651,8.6592,8.6428,8.6592,53200.0
2009-03-03 13:45:00,10.55,10.55,10.52,10.53,55200.0,8.6592,8.6592,8.6346,8.6428,55200.0
2009-03-03 13:50:00,10.53,10.55,10.53,10.54,60800.0,8.6428,8.6592,8.6428,8.651,60800.0
2009-03-03 13:55:00,10.54,10.56,10.54,10.55,118400.0,8.651,8.6674,8.651,8.6592,118400.0
2009-03-03 14:00:00,10.55,10.57,10.55,10.55,174000.0,8.6592,8.6756,8.6592,8.6592,174000.0
2009-03-03 14:05:00,10.55,10.56,10.54,10.55,53600.0,8.6592,8.6674,8.651,8.6592,53600.0
2009-03-03 14:10:00,10.55,10.56,10.55,10.56,106000.0,8.6592,8.6674,8.6592,8.6674,106000.0
2009-03-03 14:15:00,10.56,10.56,10.55,10.56,77400.0,8.6674,8.6674,8.6592,8.6674,77400.0
2009-03-03 14:20:00,10.55,10.56,10.55,10.56,258800.0,8.6592,8.6674,8.6592,8.6674,258800.0
2009-03-03 14:25:00,10.56,10.56,10.54,10.56,116400.0,8.6674,8.6674,8.651,8.6674,116400.0
2009-03-03 14:30:00,10.56,10.58,10.54,10.58,163400.0,8.6674,8.6838,8.651,8.6838,163400.0
2009-03-03 14:35:00,10.58,10.61,10.58,10.61,123200.0,8.6838,8.7084,8.6838,8.7084,123200.0
2009-03-03 14:40:00,10.61,10.62,10.59,10.59,130600.0,8.7084,8.7166,8.692,8.692,130600.0
2009-03-03 14:45:00,10.6,10.61,10.58,10.6,129000.0,8.7002,8.7084,8.6838,8.7002,129000.0
2009-03-03 14:50:00,10.6,10.61,10.58,10.59,161200.0,8.7002,8.7084,8.6838,8.692,161200.0
2009-03-03 14:55:00,10.6,10.62,10.59,10.61,162600.0,8.7002,8.7166,8.692,8.7084,162600.0
2009-03-03 15:00:00,10.61,10.61,10.58,10.59,100600.0,8.7084,8.7084,8.6838,8.692,100600.0
2009-03-03 15:05:00,10.59,10.59,10.55,10.55,91600.0,8.692,8.692,8.6592,8.6592,91600.0
2009-03-03 15:10:00,10.56,10.57,10.54,10.56,183400.0,8.6674,8.6756,8.651,8.6674,183400.0
2009-03-03 15:15:00,10.57,10.6,10.56,10.59,86600.0,8.6756,8.7002,8.6674,8.692,86600.0
2009-03-03 15:20:00,10.59,10.59,10.54,10.55,147000.0,8.692,8.692,8.651,8.6592,147000.0
2009-03-03 15:25:00,10.55,10.56,10.53,10.55,95600.0,8.6592,8.6674,8.6428,8.6592,95600.0
2009-03-03 15:30:00,10.55,10.56,10.53,10.56,154600.0,8.6592,8.6674,8.6428,8.6674,154600.0
2009-03-03 15:35:00,10.56,10.56,10.52,10.52,91600.0,8.6674,8.6674,8.6346,8.6346,91600.0
2009-03-03 15:40:00,10.52,10.53,10.48,10.5,143400.0,8.6346,8.6428,8.6017,8.6181,143400.0
2009-03-03 15:45:00,10.5,10.52,10.49,10.49,146200.0,8.6181,8.6346,8.6099,8.6099,146200.0
2009-03-03 15:50:00,10.49,10.52,10.49,10.51,221200.0,8.6099,8.6346,8.6099,8.6264,221200.0
2009-03-03 15:55:00,10.51,10.52,10.47,10.49,386400.0,8.6264,8.6346,8.5935,8.6099,386400.0
2009-03-04 09:30:00,10.62,10.71,10.51,10.67,63200.0,8.7166,8.7905,8.6264,8.7577,63200.0
2009-03-04 09:35:00,10.67,10.81,10.67,10.79,77600.0,8.7577,8.8726,8.7577,8.8562,77600.0
2009-03-04 09:40:00,10.81,10.81,10.74,10.74,67400.0,8.8726,8.8726,8.8151,8.8151,67400.0
2009-03-04 09:45:00,10.74,10.76,10.73,10.74,129800.0,8.8151,8.8316,8.8069,8.8151,129800.0
2009-03-04 09:50:00,10.74,10.74,10.71,10.72,184000.0,8.8151,8.8151,8.7905,8.7987,184000.0
2009-03-04 09:55:00,10.73,10.74,10.69,10.71,37400.0,8.8069,8.8151,8.7741,8.7905,37400.0
2009-03-04 10:00:00,10.71,10.73,10.7,10.71,54200.0,8.7905,8.8069,8.7823,8.7905,54200.0
2009-03-04 10:05:00,10.71,10.71,10.66,10.67,53000.0,8.7905,8.7905,8.7495,8.7577,53000.0
2009-03-04 10:10:00,10.66,10.66,10.63,10.64,33000.0,8.7495,8.7495,8.7249,8.7331,33000.0
2009-03-04 10:15:00,10.64,10.67,10.62,10.65,71200.0,8.7331,8.7577,8.7166,8.7413,71200.0
2009-03-04 10:20:00,10.65,10.69,10.63,10.68,59000.0,8.7413,8.7741,8.7249,8.7659,59000.0
2009-03-04 10:25:00,10.68,10.69,10.67,10.67,68600.0,8.7659,8.7741,8.7577,8.7577,68600.0
2009-03-04 10:30:00,10.67,10.69,10.67,10.67,66600.0,8.7577,8.7741,8.7577,8.7577,66600.0
2009-03-04 10:35:00,10.67,10.69,10.65,10.68,116600.0,8.7577,8.7741,8.7413,8.7659,116600.0
2009-03-04 10:40:00,10.67,10.7,10.67,10.69,124400.0,8.7577,8.7823,8.7577,8.7741,124400.0
2009-03-04 10:45:00,10.69,10.7,10.67,10.69,65000.0,8.7741,8.7823,8.7577,8.7741,65000.0
2009-03-04 10:50:00,10.69,10.69,10.66,10.67,89800.0,8.7741,8.7741,8.7495,8.7577,89800.0
2009-03-04 10:55:00,10.67,10.7,10.66,10.68,271800.0,8.7577,8.7823,8.7495,8.7659,271800.0
2009-03-04 11:00:00,10.68,10.74,10.68,10.72,38400.0,8.7659,8.8151,8.7659,8.7987,38400.0
2009-03-04 11:05:00,10.72,10.74,10.71,10.71,15400.0,8.7987,8.8151,8.7905,8.7905,15400.0
2009-03-04 11:10:00,10.71,10.72,10.71,10.71,26600.0,8.7905,8.7987,8.7905,8.7905,26600.0
2009-03-04 11:15:00,10.71,10.75,10.7,10.74,53000.0,8.7905,8.8233,8.7823,8.8151,53000.0
2009-03-04 11:20:00,10.75,10.76,10.73,10.74,147800.0,8.8233,8.8316,8.8069,8.8151,147800.0
2009-03-04 11:25:00,10.74,10.76,10.74,10.75,108600.0,8.8151,8.8316,8.8151,8.8233,108600.0
2009-03-04 11:30:00,10.76,10.78,10.75,10.77,101000.0,8.8316,8.848,8.8233,8.8398,101000.0
2009-03-04 11:35:00,10.78,10.79,10.77,10.79,83000.0,8.848,8.8562,8.8398,8.8562,83000.0
2009-03-04 11:40:00,10.79,10.8,10.78,10.8,32600.0,8.8562,8.8644,8.848,8.8644,32600.0
2009-03-04 11:45:00,10.79,10.8,10.78,10.79,27200.0,8.8562,8.8644,8.848,8.8562,27200.0
2009-03-04 11:50:00,10.79,10.81,10.79,10.81,56400.0,8.8562,8.8726,8.8562,8.8726,56400.0
2009-03-04 11:55:00,10.81,10.81,10.8,10.8,54400.0,8.8726,8.8726,8.8644,8.8644,54400.0
2009-03-04 12:00:00,10.79,10.81,10.78,10.8,59400.0,8.8562,8.8726,8.848,8.8644,59400.0
2009-03-04 12:05:00,10.81,10.81,10.79,10.8,85000.0,8.8726,8.8726,8.8562,8.8644,85000.0
2009-03-04 12:10:00,10.8,10.81,10.77,10.78,100800.0,8.8644,8.8726,8.8398,8.848,100800.0
2009-03-04 12:15:00,10.78,10.79,10.76,10.77,42800.0,8.848,8.8562,8.8316,8.8398,42800.0
2009-03-04 12:20:00,10.77,10.78,10.77,10.77,72200.0,8.8398,8.848,8.8398,8.8398,72200.0
2009-03-04 12:25:00,10.77,10.8,10.77,10.8,88000.0,8.8398,8.8644,8.8398,8.8644,88000.0
2009-03-04 12:30:00,10.8,10.8,10.78,10.79,78200.0,8.8644,8.8644,8.848,8.8562,78200.0
2009-03-04 12:35:00,10.8,10.84,10.79,10.84,48200.0,8.8644,8.8972,8.8562,8.8972,48200.0
2009-03-04 12:40:00,10.84,10.85,10.81,10.81,36400.0,8.8972,8.9054,8.8726,8.8726,36400.0
2009-03-04 12:45:00,10.81,10.81,10.76,10.76,23000.0,8.8726,8.8726,8.8316,8.8316,23000.0
2009-03-04 12:50:00,10.76,10.77,10.75,10.75,134000.0,8.8316,8.8398,8.8233,8.8233,134000.0
2009-03-04 12:55:00,10.74,10.78,10.74,10.77,102800.0,8.8151,8.848,8.8151,8.8398,102800.0
2009-03-04 13:00:00,10.77,10.78,10.76,10.76,80000.0,8.8398,8.848,8.8316,8.8316,80000.0
2009-03-04 13:05:00,10.76,10.77,10.74,10.76,35600.0,8.8316,8.8398,8.8151,8.8316,35600.0
2009-03-04 13:10:00,10.76,10.8,10.75,10.79,96200.0,8.8316,8.8644,8.8233,8.8562,96200.0
2009-03-04 13:15:00,10.79,10.8,10.76,10.78,97200.0,8.8562,8.8644,8.8316,8.848,97200.0
2009-03-04 13:20:00,10.77,10.78,10.76,10.77,65800.0,8.8398,8.848,8.8316,8.8398,65800.0
2009-03-04 13:25:00,10.77,10.79,10.76,10.77,96200.0,8.8398,8.8562,8.8316,8.8398,96200.0
2009-03-04 13:30:00,10.77,10.81,10.77,10.81,168200.0,8.8398,8.8726,8.8398,8.8726,168200.0
2009-03-04 13:35:00,10.81,10.81,10.78,10.79,46800.0,8.8726,8.8726,8.848,8.8562,46800.0
2009-03-04 13:40:00,10.78,10.8,10.77,10.79,58200.0,8.848,8.8644,8.8398,8.8562,58200.0
2009-03-04 13:45:00,10.79,10.81,10.78,10.81,102000.0,8.8562,8.8726,8.848,8.8726,102000.0
2009-03-04 13:50:00,10.81,10.81,10.78,10.79,40800.0,8.8726,8.8726,8.848,8.8562,40800.0
2009-03-04 13:55:00,10.78,10.78,10.77,10.78,73000.0,8.848,8.848,8.8398,8.848,73000.0
2009-03-04 14:00:00,10.77,10.8,10.76,10.79,151200.0,8.8398,8.8644,8.8316,8.8562,151200.0
2009-03-04 14:05:00,10.79,10.85,10.79,10.84,75000.0,8.8562,8.9054,8.8562,8.8972,75000.0
2009-03-04 14:10:00,10.84,10.86,10.84,10.85,43000.0,8.8972,8.9136,8.8972,8.9054,43000.0
2009-03-04 14:15:00,10.85,10.9,10.85,10.9,43200.0,8.9054,8.9465,8.9054,8.9465,43200.0
2009-03-04 14:20:00,10.89,10.89,10.87,10.88,21400.0,8.9383,8.9383,8.9218,8.93,21400.0
2009-03-04 14:25:00,10.88,10.88,10.85,10.86,42200.0,8.93,8.93,8.9054,8.9136,42200.0
2009-03-04 14:30:00,10.86,10.88,10.84,10.88,51000.0,8.9136,8.93,8.8972,8.93,51000.0
2009-03-04 14:35:00,10.88,10.96,10.87,10.95,105800.0,8.93,8.9957,8.9218,8.9875,105800.0
2009-03-04 14:40:00,10.95,10.96,10.93,10.96,49000.0,8.9875,8.9957,8.9711,8.9957,49000.0
2009-03-04 14:45:00,10.97,10.99,10.96,10.99,44000.0,9.0039,9.0203,8.9957,9.0203,44000.0
2009-03-04 14:50:00,11.0,11.02,11.0,11.02,29000.0,9.0285,9.045,9.0285,9.045,29000.0
2009-03-04 14:55:00,11.02,11.04,11.0,11.03,72200.0,9.045,9.0614,9.0285,9.0532,72200.0
2009-03-04 15:00:00,11.03,11.06,11.02,11.02,68800.0,9.0532,9.0778,9.045,9.045,68800.0
2009-03-04 15:05:00,11.02,11.03,11.0,11.01,43200.0,9.045,9.0532,9.0285,9.0367,43200.0
2009-03-04 15:10:00,11.01,11.06,11.01,11.06,77600.0,9.0367,9.0778,9.0367,9.0778,77600.0
2009-03-04 15:15:00,11.06,11.06,11.05,11.06,56600.0,9.0778,9.0778,9.0696,9.0778,56600.0
2009-03-04 15:20:00,11.06,11.06,11.03,11.06,115000.0,9.0778,9.0778,9.0532,9.0778,115000.0
2009-03-04 15:25:00,11.06,11.06,11.03,11.05,82000.0,9.0778,9.0778,9.0532,9.0696,82000.0
2009-03-04 15:30:00,11.05,11.06,11.02,11.02,74800.0,9.0696,9.0778,9.045,9.045,74800.0
2009-03-04 15:35:00,11.02,11.03,10.99,10.99,96600.0,9.045,9.0532,9.0203,9.0203,96600.0
2009-03-04 15:40:00,10.99,11.0,10.97,10.98,83000.0,9.0203,9.0285,9.0039,9.0121,83000.0
2009-03-04 15:45:00,10.99,10.99,10.93,10.93,85800.0,9.0203,9.0203,8.9711,8.9711,85800.0
2009-03-04 15:50:00,10.93,10.95,10.9,10.9,116000.0,8.9711,8.9875,8.9465,8.9465,116000.0
2009-03-04 15:55:00,10.9,10.91,10.87,10.88,206600.0,8.9465,8.9547,8.9218,8.93,206600.0
2009-03-05 09:30:00,10.81,10.81,10.62,10.62,69600.0,8.8726,8.8726,8.7166,8.7166,69600.0
2009-03-05 09:35:00,10.62,10.65,10.61,10.63,35400.0,8.7166,8.7413,8.7084,8.7249,35400.0
2009-03-05 09:40:00,10.63,10.69,10.62,10.65,58400.0,8.7249,8.7741,8.7166,8.7413,58400.0
2009-03-05 09:45:00,10.66,10.66,10.64,10.65,56400.0,8.7495,8.7495,8.7331,8.7413,56400.0
2009-03-05 09:50:00,10.65,10.71,10.65,10.66,90400.0,8.7413,8.7905,8.7413,8.7495,90400.0
2009-03-05 09:55:00,10.66,10.68,10.63,10.63,91000.0,8.7495,8.7659,8.7249,8.7249,91000.0
2009-03-05 10:00:00,10.63,10.7,10.62,10.63,177600.0,8.7249,8.7823,8.7166,8.7249,177600.0
2009-03-05 10:05:00,10.64,10.65,10.58,10.6,100800.0,8.7331,8.7413,8.6838,8.7002,100800.0
2009-03-05 10:10:00,10.59,10.59,10.55,10.56,55000.0,8.692,8.692,8.6592,8.6674,55000.0
2009-03-05 10:15:00,10.56,10.59,10.55,10.56,32200.0,8.6674,8.692,8.6592,8.6674,32200.0
2009-03-05 10:20:00,10.56,10.58,10.52,10.54,35200.0,8.6674,8.6838,8.6346,8.651,35200.0
2009-03-05 10:25:00,10.54,10.58,10.52,10.56,44200.0,8.651,8.6838,8.6346,8.6674,44200.0
2009-03-05 10:30:00,10.56,10.64,10.56,10.63,164800.0,8.6674,8.7331,8.6674,8.7249,164800.0
2009-03-05 10:35:00,10.63,10.64,10.62,10.62,93200.0,8.7249,8.7331,8.7166,8.7166,93200.0
2009-03-05 10:40:00,10.62,10.64,10.6,10.61,62800.0,8.7166,8.7331,8.7002,8.7084,62800.0
2009-03-05 10:45:00,10.61,10.61,10.56,10.59,100000.0,8.7084,8.7084,8.6674,8.692,100000.0
2009-03-05 10:50:00,10.59,10.6,10.56,10.59,90800.0,8.692,8.7002,8.6674,8.692,90800.0
2009-03-05 10:55:00,10.59,10.6,10.53,10.54,44800.0,8.692,8.7002,8.6428,8.651,44800.0
2009-03-05 11:00:00,10.53,10.55,10.53,10.54,58000.0,8.6428,8.6592,8.6428,8.651,58000.0
2009-03-05 11:05:00,10.54,10.56,10.52,10.53,67200.0,8.651,8.6674,8.6346,8.6428,67200.0
2009-03-05 11:10:00,10.52,10.53,10.5,10.53,53800.0,8.6346,8.6428,8.6181,8.6428,53800.0
2009-03-05 11:15:00,10.53,10.53,10.45,10.46,123000.0,8.6428,8.6428,8.5771,8.5853,123000.0
2009-03-05 11:20:00,10.45,10.46,10.43,10.44,56600.0,8.5771,8.5853,8.5607,8.5689,56600.0
2009-03-05 11:25:00,10.45,10.45,10.4,10.42,46200.0,8.5771,8.5771,8.5361,8.5525,46200.0
2009-03-05 11:30:00,10.43,10.44,10.42,10.44,27600.0,8.5607,8.5689,8.5525,8.5689,27600.0
2009-03-05 11:35:00,10.44,10.46,10.42,10.43,16600.0,8.5689,8.5853,8.5525,8.5607,16600.0
2009-03-05 11:40:00,10.43,10.47,10.42,10.45,30800.0,8.5607,8.5935,8.5525,8.5771,30800.0
2009-03-05 11:45:00,10.45,10.46,10.44,10.46,15400.0,8.5771,8.5853,8.5689,8.5853,15400.0
2009-03-05 11:50:00,10.46,10.47,10.42,10.43,81000.0,8.5853,8.5935,8.5525,8.5607,81000.0
2009-03-05 11:55:00,10.43,10.45,10.42,10.45,74800.0,8.5607,8.5771,8.5525,8.5771,74800.0
2009-03-05 12:00:00,10.45,10.45,10.4,10.4,119000.0,8.5771,8.5771,8.5361,8.5361,119000.0
2009-03-05 12:05:00,10.4,10.4,10.38,10.4,54600.0,8.5361,8.5361,8.5197,8.5361,54600.0
2009-03-05 12:10:00,10.4,10.41,10.38,10.4,41600.0,8.5361,8.5443,8.5197,8.5361,41600.0
2009-03-05 12:15:00,10.4,10.42,10.4,10.42,45000.0,8.5361,8.5525,8.5361,8.5525,45000.0
2009-03-05 12:20:00,10.42,10.44,10.41,10.43,51200.0,8.5525,8.5689,8.5443,8.5607,51200.0
2009-03-05 12:25:00,10.42,10.42,10.4,10.4,37600.0,8.5525,8.5525,8.5361,8.5361,37600.0
2009-03-05 12:30:00,10.41,10.43,10.41,10.42,51400.0,8.5443,8.5607,8.5443,8.5525,51400.0
2009-03-05 12:35:00,10.42,10.42,10.38,10.38,150600.0,8.5525,8.5525,8.5197,8.5197,150600.0
2009-03-05 12:40:00,10.38,10.39,10.37,10.38,69000.0,8.5197,8.5279,8.5114,8.5197,69000.0
2009-03-05 12:45:00,10.38,10.4,10.37,10.38,66800.0,8.5197,8.5361,8.5114,8.5197,66800.0
2009-03-05 12:50:00,10.38,10.38,10.37,10.37,23600.0,8.5197,8.5197,8.5114,8.5114,23600.0
2009-03-05 12:55:00,10.38,10.38,10.36,10.37,26800.0,8.5197,8.5197,8.5032,8.5114,26800.0
2009-03-05 13:00:00,10.37,10.38,10.37,10.38,27800.0,8.5114,8.5197,8.5114,8.5197,27800.0
2009-03-05 13:05:00,10.38,10.45,10.37,10.44,54400.0,8.5197,8.5771,8.5114,8.5689,54400.0
2009-03-05 13:10:00,10.44,10.49,10.44,10.46,32000.0,8.5689,8.6099,8.5689,8.5853,32000.0
2009-03-05 13:15:00,10.47,10.47,10.45,10.47,47200.0,8.5935,8.5935,8.5771,8.5935,47200.0
2009-03-05 13:20:00,10.47,10.47,10.42,10.42,36600.0,8.5935,8.5935,8.5525,8.5525,36600.0
2009-03-05 13:25:00,10.43,10.43,10.42,10.43,19600.0,8.5607,8.5607,8.5525,8.5607,19600.0
2009-03-05 13:30:00,10.43,10.44,10.42,10.43,81800.0,8.5607,8.5689,8.5525,8.5607,81800.0
2009-03-05 13:35:00,10.43,10.44,10.42,10.43,39200.0,8.5607,8.5689,8.5525,8.5607,39200.0
2009-03-05 13:40:00,10.44,10.46,10.38,10.38,75600.0,8.5689,8.5853,8.5197,8.5197,75600.0
2009-03-05 13:45:00,10.38,10.39,10.36,10.36,40400.0,8.5197,8.5279,8.5032,8.5032,40400.0
2009-03-05 13:50:00,10.36,10.38,10.35,10.36,30400.0,8.5032,8.5197,8.495,8.5032,30400.0
2009-03-05 13:55:00,10.37,10.38,10.36,10.38,51000.0,8.5114,8.5197,8.5032,8.5197,51000.0
2009-03-05 14:00:00,10.38,10.38,10.36,10.36,43400.0,8.5197,8.5197,8.5032,8.5032,43400.0
2009-03-05 14:05:00,10.36,10.36,10.34,10.35,31600.0,8.5032,8.5032,8.4868,8.495,31600.0
2009-03-05 14:10:00,10.36,10.36,10.32,10.34,24600.0,8.5032,8.5032,8.4704,8.4868,24600.0
2009-03-05 14:15:00,10.34,10.37,10.32,10.35,165600.0,8.4868,8.5114,8.4704,8.495,165600.0
2009-03-05 14:20:00,10.35,10.35,10.28,10.28,106800.0,8.495,8.495,8.4376,8.4376,106800.0
2009-03-05 14:25:00,10.28,10.29,10.28,10.28,41200.0,8.4376,8.4458,8.4376,8.4376,41200.0
2009-03-05 14:30:00,10.27,10.3,10.26,10.3,115600.0,8.4294,8.454,8.4212,8.454,115600.0
2009-03-05 14:35:00,10.3,10.32,10.28,10.28,90000.0,8.454,8.4704,8.4376,8.4376,90000.0
2009-03-05 14:40:00,10.28,10.29,10.28,10.28,67800.0,8.4376,8.4458,8.4376,8.4376,67800.0
2009-03-05 14:45:00,10.28,10.3,10.27,10.3,99600.0,8.4376,8.454,8.4294,8.454,99600.0
2009-03-05 14:50:00,10.3,10.31,10.28,10.3,106000.0,8.454,8.4622,8.4376,8.454,106000.0
2009-03-05 14:55:00,10.31,10.31,10.27,10.3,77600.0,8.4622,8.4622,8.4294,8.454,77600.0
2009-03-05 15:00:00,10.29,10.33,10.29,10.32,30800.0,8.4458,8.4786,8.4458,8.4704,30800.0
2009-03-05 15:05:00,10.31,10.36,10.31,10.33,57800.0,8.4622,8.5032,8.4622,8.4786,57800.0
2009-03-05 15:10:00,10.33,10.38,10.33,10.38,125600.0,8.4786,8.5197,8.4786,8.5197,125600.0
2009-03-05 15:15:00,10.38,10.4,10.35,10.35,69000.0,8.5197,8.5361,8.495,8.495,69000.0
2009-03-05 15:20:00,10.36,10.38,10.34,10.35,71600.0,8.5032,8.5197,8.4868,8.495,71600.0
2009-03-05 15:25:00,10.35,10.37,10.33,10.34,182200.0,8.495,8.5114,8.4786,8.4868,182200.0
2009-03-05 15:30:00,10.34,10.36,10.3,10.31,83200.0,8.4868,8.5032,8.454,8.4622,83200.0
2009-03-05 15:35:00,10.31,10.31,10.24,10.24,120400.0,8.4622,8.4622,8.4047,8.4047,120400.0
2009-03-05 15:40:00,10.25,10.26,10.2,10.24,131000.0,8.413,8.4212,8.3719,8.4047,131000.0
2009-03-05 15:45:00,10.23,10.29,10.22,10.28,100600.0,8.3965,8.4458,8.3883,8.4376,100600.0
2009-03-05 15:50:00,10.28,10.3,10.26,10.3,89800.0,8.4376,8.454,8.4212,8.454,89800.0
2009-03-05 15:55:00,10.3,10.33,10.29,10.31,147200.0,8.454,8.4786,8.4458,8.4622,147200.0
2009-03-06 09:30:00,10.26,10.4,10.26,10.4,48000.0,8.4212,8.5361,8.4212,8.5361,48000.0
2009-03-06 09:35:00,10.38,10.42,10.38,10.42,70800.0,8.5197,8.5525,8.5197,8.5525,70800.0
2009-03-06 09:40:00,10.42,10.54,10.38,10.54,38200.0,8.5525,8.651,8.5197,8.651,38200.0
2009-03-06 09:45:00,10.54,10.55,10.49,10.49,55400.0,8.651,8.6592,8.6099,8.6099,55400.0
2009-03-06 09:50:00,10.5,10.5,10.42,10.42,95200.0,8.6181,8.6181,8.5525,8.5525,95200.0
2009-03-06 09:55:00,10.42,10.43,10.38,10.39,96600.0,8.5525,8.5607,8.5197,8.5279,96600.0
2009-03-06 10:00:00,10.39,10.41,10.37,10.38,107200.0,8.5279,8.5443,8.5114,8.5197,107200.0
2009-03-06 10:05:00,10.38,10.43,10.37,10.43,231800.0,8.5197,8.5607,8.5114,8.5607,231800.0
2009-03-06 10:10:00,10.43,10.46,10.36,10.38,91200.0,8.5607,8.5853,8.5032,8.5197,91200.0
2009-03-06 10:15:00,10.38,10.39,10.31,10.33,120800.0,8.5197,8.5279,8.4622,8.4786,120800.0
2009-03-06 10:20:00,10.34,10.34,10.29,10.31,71800.0,8.4868,8.4868,8.4458,8.4622,71800.0
2009-03-06 10:25:00,10.31,10.37,10.3,10.32,93200.0,8.4622,8.5114,8.454,8.4704,93200.0
2009-03-06 10:30:00,10.32,10.36,10.29,10.29,136400.0,8.4704,8.5032,8.4458,8.4458,136400.0
2009-03-06 10:35:00,10.29,10.29,10.22,10.22,94800.0,8.4458,8.4458,8.3883,8.3883,94800.0
2009-03-06 10:40:00,10.22,10.33,10.22,10.33,127000.0,8.3883,8.4786,8.3883,8.4786,127000.0
2009-03-06 10:45:00,10.33,10.34,10.25,10.26,58200.0,8.4786,8.4868,8.413,8.4212,58200.0
2009-03-06 10:50:00,10.26,10.3,10.25,10.27,77000.0,8.4212,8.454,8.413,8.4294,77000.0
2009-03-06 10:55:00,10.28,10.31,10.25,10.31,125200.0,8.4376,8.4622,8.413,8.4622,125200.0
2009-03-06 11:00:00,10.3,10.31,10.24,10.3,56000.0,8.454,8.4622,8.4047,8.454,56000.0
2009-03-06 11:05:00,10.3,10.31,10.27,10.31,61400.0,8.454,8.4622,8.4294,8.4622,61400.0
2009-03-06 11:10:00,10.3,10.35,10.29,10.31,67800.0,8.454,8.495,8.4458,8.4622,67800.0
2009-03-06 11:15:00,10.31,10.34,10.31,10.34,86400.0,8.4622,8.4868,8.4622,8.4868,86400.0
2009-03-06 11:20:00,10.34,10.35,10.29,10.29,65600.0,8.4868,8.495,8.4458,8.4458,65600.0
2009-03-06 11:25:00,10.29,10.32,10.29,10.3,83600.0,8.4458,8.4704,8.4458,8.454,83600.0
2009-03-06 11:30:00,10.31,10.35,10.3,10.34,71200.0,8.4622,8.495,8.454,8.4868,71200.0
2009-03-06 11:35:00,10.34,10.35,10.31,10.31,59200.0,8.4868,8.495,8.4622,8.4622,59200.0
2009-03-06 11:40:00,10.31,10.36,10.31,10.34,140200.0,8.4622,8.5032,8.4622,8.4868,140200.0
2009-03-06 11:45:00,10.34,10.39,10.34,10.39,132600.0,8.4868,8.5279,8.4868,8.5279,132600.0
2009-03-06 11:50:00,10.38,10.4,10.35,10.39,85200.0,8.5197,8.5361,8.495,8.5279,85200.0
2009-03-06 11:55:00,10.39,10.4,10.37,10.37,61000.0,8.5279,8.5361,8.5114,8.5114,61000.0
2009-03-06 12:00:00,10.36,10.39,10.35,10.36,70800.0,8.5032,8.5279,8.495,8.5032,70800.0
2009-03-06 12:05:00,10.35,10.41,10.35,10.4,51800.0,8.495,8.5443,8.495,8.5361,51800.0
2009-03-06 12:10:00,10.4,10.41,10.36,10.4,68600.0,8.5361,8.5443,8.5032,8.5361,68600.0
2009-03-06 12:15:00,10.4,10.43,10.38,10.38,54800.0,8.5361,8.5607,8.5197,8.5197,54800.0
2009-03-06 12:20:00,10.38,10.4,10.38,10.38,69800.0,8.5197,8.5361,8.5197,8.5197,69800.0
2009-03-06 12:25:00,10.38,10.38,10.36,10.36,58200.0,8.5197,8.5197,8.5032,8.5032,58200.0
2009-03-06 12:30:00,10.36,10.37,10.35,10.36,99000.0,8.5032,8.5114,8.495,8.5032,99000.0
2009-03-06 12:35:00,10.36,10.36,10.34,10.36,61800.0,8.5032,8.5032,8.4868,8.5032,61800.0
2009-03-06 12:40:00,10.36,10.37,10.34,10.35,149000.0,8.5032,8.5114,8.4868,8.495,149000.0
2009-03-06 12:45:00,10.35,10.36,10.34,10.35,168600.0,8.495,8.5032,8.4868,8.495,168600.0
2009-03-06 12:50:00,10.35,10.38,10.35,10.35,95200.0,8.495,8.5197,8.495,8.495,95200.0
2009-03-06 12:55:00,10.35,10.38,10.33,10.38,78200.0,8.495,8.5197,8.4786,8.5197,78200.0
2009-03-06 13:00:00,10.37,10.37,10.34,10.34,47600.0,8.5114,8.5114,8.4868,8.4868,47600.0
2009-03-06 13:05:00,10.34,10.34,10.31,10.31,39400.0,8.4868,8.4868,8.4622,8.4622,39400.0
2009-03-06 13:10:00,10.31,10.33,10.31,10.32,68800.0,8.4622,8.4786,8.4622,8.4704,68800.0
2009-03-06 13:15:00,10.32,10.33,10.3,10.3,66800.0,8.4704,8.4786,8.454,8.454,66800.0
2009-03-06 13:20:00,10.3,10.31,10.29,10.31,91000.0,8.454,8.4622,8.4458,8.4622,91000.0
2009-03-06 13:25:00,10.31,10.31,10.3,10.3,89800.0,8.4622,8.4622,8.454,8.454,89800.0
2009-03-06 13:30:00,10.3,10.31,10.29,10.3,100200.0,8.454,8.4622,8.4458,8.454,100200.0
2009-03-06 13:35:00,10.3,10.31,10.27,10.28,64200.0,8.454,8.4622,8.4294,8.4376,64200.0
2009-03-06 13:40:00,10.29,10.29,10.23,10.24,74000.0,8.4458,8.4458,8.3965,8.4047,74000.0
2009-03-06 13:45:00,10.24,10.27,10.23,10.26,109600.0,8.4047,8.4294,8.3965,8.4212,109600.0
2009-03-06 13:50:00,10.26,10.29,10.25,10.28,100800.0,8.4212,8.4458,8.413,8.4376,100800.0
2009-03-06 13:55:00,10.28,10.29,10.26,10.26,47600.0,8.4376,8.4458,8.4212,8.4212,47600.0
2009-03-06 14:00:00,10.26,10.31,10.26,10.27,93400.0,8.4212,8.4622,8.4212,8.4294,93400.0
2009-03-06 14:05:00,10.27,10.29,10.26,10.28,81600.0,8.4294,8.4458,8.4212,8.4376,81600.0
2009-03-06 14:10:00,10.28,10.29,10.25,10.27,73600.0,8.4376,8.4458,8.413,8.4294,73600.0
2009-03-06 14:15:00,10.27,10.27,10.23,10.26,111200.0,8.4294,8.4294,8.3965,8.4212,111200.0
2009-03-06 14:20:00,10.26,10.29,10.26,10.26,97000.0,8.4212,8.4458,8.4212,8.4212,97000.0
2009-03-06 14:25:00,10.26,10.3,10.25,10.3,97200.0,8.4212,8.454,8.413,8.454,97200.0
2009-03-06 14:30:00,10.3,10.31,10.29,10.3,140400.0,8.454,8.4622,8.4458,8.454,140400.0
2009-03-06 14:35:00,10.3,10.31,10.29,10.3,91600.0,8.454,8.4622,8.4458,8.454,91600.0
2009-03-06 14:40:00,10.3,10.31,10.26,10.28,159800.0,8.454,8.4622,8.4212,8.4376,159800.0
2009-03-06 14:45:00,10.28,10.29,10.26,10.26,111600.0,8.4376,8.4458,8.4212,8.4212,111600.0
2009-03-06 14:50:00,10.26,10.27,10.23,10.24,111000.0,8.4212,8.4294,8.3965,8.4047,111000.0
2009-03-06 14:55:00,10.24,10.24,10.21,10.21,88600.0,8.4047,8.4047,8.3801,8.3801,88600.0
2009-03-06 15:00:00,10.21,10.22,10.18,10.19,132800.0,8.3801,8.3883,8.3555,8.3637,132800.0
2009-03-06 15:05:00,10.19,10.19,10.16,10.18,117200.0,8.3637,8.3637,8.3391,8.3555,117200.0
2009-03-06 15:10:00,10.18,10.18,10.15,10.15,111200.0,8.3555,8.3555,8.3309,8.3309,111200.0
2009-03-06 15:15:00,10.15,10.18,10.15,10.17,120600.0,8.3309,8.3555,8.3309,8.3473,120600.0
2009-03-06 15:20:00,10.17,10.18,10.14,10.15,183400.0,8.3473,8.3555,8.3227,8.3309,183400.0
2009-03-06 15:25:00,10.15,10.15,10.13,10.14,153800.0,8.3309,8.3309,8.3145,8.3227,153800.0
2009-03-06 15:30:00,10.13,10.19,10.13,10.19,197400.0,8.3145,8.3637,8.3145,8.3637,197400.0
2009-03-06 15:35:00,10.18,10.2,10.17,10.18,223400.0,8.3555,8.3719,8.3473,8.3555,223400.0
2009-03-06 15:40:00,10.19,10.29,10.18,10.28,344400.0,8.3637,8.4458,8.3555,8.4376,344400.0
2009-03-06 15:45:00,10.28,10.33,10.24,10.26,292200.0,8.4376,8.4786,8.4047,8.4212,292200.0
2009-03-06 15:50:00,10.26,10.3,10.26,10.29,235000.0,8.4212,8.454,8.4212,8.4458,235000.0
2009-03-06 15:55:00,10.29,10.35,10.29,10.34,545000.0,8.4458,8.495,8.4458,8.4868,545000.0
2009-03-09 09:30:00,10.16,10.16,10.06,10.09,66400.0,8.3391,8.3391,8.257,8.2816,66400.0
2009-03-09 09:35:00,10.09,10.14,10.02,10.04,77400.0,8.2816,8.3227,8.2242,8.2406,77400.0
2009-03-09 09:40:00,10.04,10.11,9.95,9.97,50600.0,8.2406,8.298,8.1667,8.1831,50600.0
2009-03-09 09:45:00,9.96,10.06,9.9,10.04,101600.0,8.1749,8.257,8.1257,8.2406,101600.0
2009-03-09 09:50:00,10.04,10.13,10.01,10.12,70000.0,8.2406,8.3145,8.216,8.3063,70000.0
2009-03-09 09:55:00,10.12,10.13,10.06,10.09,51200.0,8.3063,8.3145,8.257,8.2816,51200.0
2009-03-09 10:00:00,10.09,10.1,10.06,10.06,31400.0,8.2816,8.2898,8.257,8.257,31400.0
2009-03-09 10:05:00,10.06,10.18,10.06,10.18,54800.0,8.257,8.3555,8.257,8.3555,54800.0
2009-03-09 10:10:00,10.18,10.27,10.17,10.25,48200.0,8.3555,8.4294,8.3473,8.413,48200.0
2009-03-09 10:15:00,10.26,10.27,10.2,10.21,36400.0,8.4212,8.4294,8.3719,8.3801,36400.0
2009-03-09 10:20:00,10.2,10.22,10.19,10.21,22800.0,8.3719,8.3883,8.3637,8.3801,22800.0
2009-03-09 10:25:00,10.21,10.22,10.19,10.21,47200.0,8.3801,8.3883,8.3637,8.3801,47200.0
2009-03-09 10:30:00,10.2,10.21,10.17,10.17,48600.0,8.3719,8.3801,8.3473,8.3473,48600.0
2009-03-09 10:35:00,10.17,10.17,10.14,10.15,33800.0,8.3473,8.3473,8.3227,8.3309,33800.0
2009-03-09 10:40:00,10.15,10.2,10.14,10.2,46200.0,8.3309,8.3719,8.3227,8.3719,46200.0
2009-03-09 10:45:00,10.2,10.22,10.2,10.21,57600.0,8.3719,8.3883,8.3719,8.3801,57600.0
2009-03-09 10:50:00,10.2,10.25,10.19,10.22,47000.0,8.3719,8.413,8.3637,8.3883,47000.0
2009-03-09 10:55:00,10.22,10.23,10.19,10.19,33800.0,8.3883,8.3965,8.3637,8.3637,33800.0
2009-03-09 11:00:00,10.2,10.21,10.17,10.17,27600.0,8.3719,8.3801,8.3473,8.3473,27600.0
2009-03-09 11:05:00,10.18,10.19,10.13,10.13,39600.0,8.3555,8.3637,8.3145,8.3145,39600.0
2009-03-09 11:10:00,10.13,10.14,10.13,10.13,21800.0,8.3145,8.3227,8.3145,8.3145,21800.0
2009-03-09 11:15:00,10.13,10.15,10.1,10.1,36800.0,8.3145,8.3309,8.2898,8.2898,36800.0
2009-03-09 11:20:00,10.1,10.13,10.09,10.13,36800.0,8.2898,8.3145,8.2816,8.3145,36800.0
2009-03-09 11:25:00,10.13,10.17,10.13,10.15,41000.0,8.3145,8.3473,8.3145,8.3309,41000.0
2009-03-09 11:30:00,10.15,10.17,10.13,10.15,28800.0,8.3309,8.3473,8.3145,8.3309,28800.0
2009-03-09 11:35:00,10.15,10.18,10.13,10.15,32400.0,8.3309,8.3555,8.3145,8.3309,32400.0
2009-03-09 11:40:00,10.15,10.17,10.13,10.16,36200.0,8.3309,8.3473,8.3145,8.3391,36200.0
2009-03-09 11:45:00,10.16,10.18,10.14,10.15,23200.0,8.3391,8.3555,8.3227,8.3309,23200.0
2009-03-09 11:50:00,10.15,10.18,10.14,10.15,49400.0,8.3309,8.3555,8.3227,8.3309,49400.0
2009-03-09 11:55:00,10.13,10.13,10.11,10.12,26400.0,8.3145,8.3145,8.298,8.3063,26400.0
2009-03-09 12:00:00,10.12,10.12,10.09,10.11,41000.0,8.3063,8.3063,8.2816,8.298,41000.0
2009-03-09 12:05:00,10.11,10.15,10.11,10.13,48400.0,8.298,8.3309,8.298,8.3145,48400.0
2009-03-09 12:10:00,10.15,10.21,10.14,10.2,53200.0,8.3309,8.3801,8.3227,8.3719,53200.0
2009-03-09 12:15:00,10.21,10.22,10.2,10.22,43400.0,8.3801,8.3883,8.3719,8.3883,43400.0
2009-03-09 12:20:00,10.22,10.22,10.2,10.2,56000.0,8.3883,8.3883,8.3719,8.3719,56000.0
2009-03-09 12:25:00,10.2,10.21,10.19,10.19,24400.0,8.3719,8.3801,8.3637,8.3637,24400.0
2009-03-09 12:30:00,10.18,10.18,10.14,10.14,29400.0,8.3555,8.3555,8.3227,8.3227,29400.0
2009-03-09 12:35:00,10.14,10.14,10.09,10.09,40800.0,8.3227,8.3227,8.2816,8.2816,40800.0
2009-03-09 12:40:00,10.09,10.1,10.08,10.09,28800.0,8.2816,8.2898,8.2734,8.2816,28800.0
2009-03-09 12:45:00,10.09,10.12,10.09,10.12,40000.0,8.2816,8.3063,8.2816,8.3063,40000.0
2009-03-09 12:50:00,10.12,10.13,10.11,10.11,30200.0,8.3063,8.3145,8.298,8.298,30200.0
2009-03-09 12:55:00,10.12,10.14,10.12,10.13,23600.0,8.3063,8.3227,8.3063,8.3145,23600.0
2009-03-09 13:00:00,10.13,10.13,10.09,10.09,38800.0,8.3145,8.3145,8.2816,8.2816,38800.0
2009-03-09 13:05:00,10.09,10.09,10.05,10.06,45800.0,8.2816,8.2816,8.2488,8.257,45800.0
2009-03-09 13:10:00,10.05,10.06,10.03,10.06,38600.0,8.2488,8.257,8.2324,8.257,38600.0
2009-03-09 13:15:00,10.06,10.09,10.06,10.09,49600.0,8.257,8.2816,8.257,8.2816,49600.0
2009-03-09 13:20:00,10.09,10.09,10.06,10.06,17000.0,8.2816,8.2816,8.257,8.257,17000.0
2009-03-09 13:25:00,10.06,10.07,10.04,10.06,36000.0,8.257,8.2652,8.2406,8.257,36000.0
2009-03-09 13:30:00,10.05,10.05,10.03,10.04,81400.0,8.2488,8.2488,8.2324,8.2406,81400.0
2009-03-09 13:35:00,10.05,10.06,10.02,10.02,65800.0,8.2488,8.257,8.2242,8.2242,65800.0
2009-03-09 13:40:00,10.02,10.06,10.01,10.05,58600.0,8.2242,8.257,8.216,8.2488,58600.0
2009-03-09 13:45:00,10.05,10.07,10.04,10.07,51000.0,8.2488,8.2652,8.2406,8.2652,51000.0
2009-03-09 13:50:00,10.07,10.1,10.07,10.08,52200.0,8.2652,8.2898,8.2652,8.2734,52200.0
2009-03-09 13:55:00,10.07,10.08,10.04,10.05,65800.0,8.2652,8.2734,8.2406,8.2488,65800.0
2009-03-09 14:00:00,10.05,10.13,10.03,10.12,95800.0,8.2488,8.3145,8.2324,8.3063,95800.0
2009-03-09 14:05:00,10.12,10.13,10.11,10.12,46800.0,8.3063,8.3145,8.298,8.3063,46800.0
2009-03-09 14:10:00,10.12,10.12,10.06,10.08,85000.0,8.3063,8.3063,8.257,8.2734,85000.0
2009-03-09 14:15:00,10.07,10.08,10.06,10.06,51200.0,8.2652,8.2734,8.257,8.257,51200.0
2009-03-09 14:20:00,10.06,10.08,10.02,10.03,59000.0,8.257,8.2734,8.2242,8.2324,59000.0
2009-03-09 14:25:00,10.03,10.04,10.01,10.04,62800.0,8.2324,8.2406,8.216,8.2406,62800.0
2009-03-09 14:30:00,10.04,10.04,10.0,10.01,82600.0,8.2406,8.2406,8.2078,8.216,82600.0
2009-03-09 14:35:00,10.01,10.01,9.98,10.0,48200.0,8.216,8.216,8.1913,8.2078,48200.0
2009-03-09 14:40:00,10.01,10.02,9.99,9.99,62800.0,8.216,8.2242,8.1996,8.1996,62800.0
2009-03-09 14:45:00,9.99,10.06,9.97,10.04,136600.0,8.1996,8.257,8.1831,8.2406,136600.0
2009-03-09 14:50:00,10.04,10.06,10.04,10.05,54200.0,8.2406,8.257,8.2406,8.2488,54200.0
2009-03-09 14:55:00,10.05,10.06,10.03,10.04,56000.0,8.2488,8.257,8.2324,8.2406,56000.0
2009-03-09 15:00:00,10.04,10.06,10.02,10.03,95200.0,8.2406,8.257,8.2242,8.2324,95200.0
2009-03-09 15:05:00,10.03,10.04,9.99,10.01,72800.0,8.2324,8.2406,8.1996,8.216,72800.0
2009-03-09 15:10:00,10.01,10.01,9.96,9.96,69400.0,8.216,8.216,8.1749,8.1749,69400.0
2009-03-09 15:15:00,9.96,9.97,9.94,9.95,76200.0,8.1749,8.1831,8.1585,8.1667,76200.0
2009-03-09 15:20:00,9.95,9.96,9.93,9.93,91600.0,8.1667,8.1749,8.1503,8.1503,91600.0
2009-03-09 15:25:00,9.94,9.97,9.92,9.95,117600.0,8.1585,8.1831,8.1421,8.1667,117600.0
2009-03-09 15:30:00,9.95,9.99,9.94,9.97,113200.0,8.1667,8.1996,8.1585,8.1831,113200.0
2009-03-09 15:35:00,9.97,9.99,9.94,9.94,118800.0,8.1831,8.1996,8.1585,8.1585,118800.0
2009-03-09 15:40:00,9.94,9.95,9.93,9.93,121200.0,8.1585,8.1667,8.1503,8.1503,121200.0
2009-03-09 15:45:00,9.93,9.94,9.91,9.92,123000.0,8.1503,8.1585,8.1339,8.1421,123000.0
2009-03-09 15:50:00,9.92,9.99,9.92,9.97,190200.0,8.1421,8.1996,8.1421,8.1831,190200.0
2009-03-09 15:55:00,9.97,9.99,9.96,9.98,224600.0,8.1831,8.1996,8.1749,8.1913,224600.0
2009-03-10 09:30:00,10.11,10.24,10.08,10.12,31400.0,8.298,8.4047,8.2734,8.3063,31400.0
2009-03-10 09:35:00,10.12,10.2,10.11,10.2,29000.0,8.3063,8.3719,8.298,8.3719,29000.0
2009-03-10 09:40:00,10.19,10.3,10.18,10.29,36000.0,8.3637,8.454,8.3555,8.4458,36000.0
2009-03-10 09:45:00,10.28,10.31,10.27,10.28,42000.0,8.4376,8.4622,8.4294,8.4376,42000.0
2009-03-10 09:50:00,10.28,10.33,10.24,10.31,41600.0,8.4376,8.4786,8.4047,8.4622,41600.0
2009-03-10 09:55:00,10.3,10.3,10.26,10.28,28000.0,8.454,8.454,8.4212,8.4376,28000.0
2009-03-10 10:00:00,10.28,10.31,10.28,10.28,37000.0,8.4376,8.4622,8.4376,8.4376,37000.0
2009-03-10 10:05:00,10.28,10.31,10.26,10.28,45200.0,8.4376,8.4622,8.4212,8.4376,45200.0
2009-03-10 10:10:00,10.29,10.33,10.28,10.33,22800.0,8.4458,8.4786,8.4376,8.4786,22800.0
2009-03-10 10:15:00,10.33,10.38,10.31,10.31,57200.0,8.4786,8.5197,8.4622,8.4622,57200.0
2009-03-10 10:20:00,10.31,10.31,10.28,10.29,32400.0,8.4622,8.4622,8.4376,8.4458,32400.0
2009-03-10 10:25:00,10.28,10.28,10.25,10.26,33800.0,8.4376,8.4376,8.413,8.4212,33800.0
2009-03-10 10:30:00,10.26,10.27,10.25,10.26,30000.0,8.4212,8.4294,8.413,8.4212,30000.0
2009-03-10 10:35:00,10.26,10.27,10.22,10.25,84000.0,8.4212,8.4294,8.3883,8.413,84000.0
2009-03-10 10:40:00,10.24,10.27,10.23,10.24,41200.0,8.4047,8.4294,8.3965,8.4047,41200.0
2009-03-10 10:45:00,10.24,10.3,10.24,10.29,70800.0,8.4047,8.454,8.4047,8.4458,70800.0
2009-03-10 10:50:00,10.29,10.33,10.28,10.3,64600.0,8.4458,8.4786,8.4376,8.454,64600.0
2009-03-10 10:55:00,10.3,10.31,10.27,10.28,31600.0,8.454,8.4622,8.4294,8.4376,31600.0
2009-03-10 11:00:00,10.28,10.28,10.24,10.24,23800.0,8.4376,8.4376,8.4047,8.4047,23800.0
2009-03-10 11:05:00,10.24,10.27,10.24,10.25,42400.0,8.4047,8.4294,8.4047,8.413,42400.0
2009-03-10 11:10:00,10.24,10.26,10.24,10.26,18400.0,8.4047,8.4212,8.4047,8.4212,18400.0
2009-03-10 11:15:00,10.26,10.29,10.25,10.27,17200.0,8.4212,8.4458,8.413,8.4294,17200.0
2009-03-10 11:20:00,10.27,10.3,10.27,10.29,21800.0,8.4294,8.454,8.4294,8.4458,21800.0
2009-03-10 11:25:00,10.29,10.33,10.28,10.32,44000.0,8.4458,8.4786,8.4376,8.4704,44000.0
2009-03-10 11:30:00,10.31,10.32,10.3,10.31,20200.0,8.4622,8.4704,8.454,8.4622,20200.0
2009-03-10 11:35:00,10.31,10.31,10.29,10.29,22800.0,8.4622,8.4622,8.4458,8.4458,22800.0
2009-03-10 11:40:00,10.29,10.29,10.27,10.27,21200.0,8.4458,8.4458,8.4294,8.4294,21200.0
2009-03-10 11:45:00,10.27,10.28,10.26,10.28,29800.0,8.4294,8.4376,8.4212,8.4376,29800.0
2009-03-10 11:50:00,10.29,10.31,10.29,10.31,34000.0,8.4458,8.4622,8.4458,8.4622,34000.0
2009-03-10 11:55:00,10.31,10.37,10.31,10.37,49000.0,8.4622,8.5114,8.4622,8.5114,49000.0
2009-03-10 12:00:00,10.37,10.38,10.34,10.37,49800.0,8.5114,8.5197,8.4868,8.5114,49800.0
2009-03-10 12:05:00,10.38,10.38,10.35,10.36,38200.0,8.5197,8.5197,8.495,8.5032,38200.0
2009-03-10 12:10:00,10.36,10.38,10.36,10.36,23600.0,8.5032,8.5197,8.5032,8.5032,23600.0
2009-03-10 12:15:00,10.36,10.37,10.35,10.35,31600.0,8.5032,8.5114,8.495,8.495,31600.0
2009-03-10 12:20:00,10.36,10.37,10.36,10.37,29800.0,8.5032,8.5114,8.5032,8.5114,29800.0
2009-03-10 12:25:00,10.37,10.41,10.37,10.41,31400.0,8.5114,8.5443,8.5114,8.5443,31400.0
2009-03-10 12:30:00,10.41,10.42,10.4,10.42,38400.0,8.5443,8.5525,8.5361,8.5525,38400.0
2009-03-10 12:35:00,10.42,10.42,10.39,10.39,31600.0,8.5525,8.5525,8.5279,8.5279,31600.0
2009-03-10 12:40:00,10.39,10.4,10.38,10.38,34200.0,8.5279,8.5361,8.5197,8.5197,34200.0
2009-03-10 12:45:00,10.38,10.4,10.38,10.38,41600.0,8.5197,8.5361,8.5197,8.5197,41600.0
2009-03-10 12:50:00,10.37,10.39,10.35,10.35,92600.0,8.5114,8.5279,8.495,8.495,92600.0
2009-03-10 12:55:00,10.35,10.35,10.35,10.35,34400.0,8.495,8.495,8.495,8.495,34400.0
2009-03-10 13:00:00,10.35,10.35,10.34,10.34,20400.0,8.495,8.495,8.4868,8.4868,20400.0
2009-03-10 13:05:00,10.34,10.35,10.34,10.34,17600.0,8.4868,8.495,8.4868,8.4868,17600.0
2009-03-10 13:10:00,10.34,10.35,10.32,10.35,23200.0,8.4868,8.495,8.4704,8.495,23200.0
2009-03-10 13:15:00,10.35,10.36,10.31,10.32,79600.0,8.495,8.5032,8.4622,8.4704,79600.0
2009-03-10 13:20:00,10.32,10.35,10.32,10.35,46800.0,8.4704,8.495,8.4704,8.495,46800.0
2009-03-10 13:25:00,10.34,10.35,10.33,10.34,35200.0,8.4868,8.495,8.4786,8.4868,35200.0
2009-03-10 13:30:00,10.34,10.37,10.33,10.37,130000.0,8.4868,8.5114,8.4786,8.5114,130000.0
2009-03-10 13:35:00,10.37,10.38,10.34,10.37,82400.0,8.5114,8.5197,8.4868,8.5114,82400.0
2009-03-10 13:40:00,10.37,10.42,10.37,10.38,68200.0,8.5114,8.5525,8.5114,8.5197,68200.0
2009-03-10 13:45:00,10.38,10.39,10.37,10.38,73600.0,8.5197,8.5279,8.5114,8.5197,73600.0
2009-03-10 13:50:00,10.38,10.38,10.36,10.37,120200.0,8.5197,8.5197,8.5032,8.5114,120200.0
2009-03-10 13:55:00,10.37,10.38,10.36,10.38,49600.0,8.5114,8.5197,8.5032,8.5197,49600.0
2009-03-10 14:00:00,10.38,10.38,10.36,10.38,66000.0,8.5197,8.5197,8.5032,8.5197,66000.0
2009-03-10 14:05:00,10.39,10.4,10.36,10.38,81000.0,8.5279,8.5361,8.5032,8.5197,81000.0
2009-03-10 14:10:00,10.38,10.39,10.36,10.38,62400.0,8.5197,8.5279,8.5032,8.5197,62400.0
2009-03-10 14:15:00,10.38,10.39,10.36,10.39,92200.0,8.5197,8.5279,8.5032,8.5279,92200.0
2009-03-10 14:20:00,10.38,10.4,10.37,10.38,41200.0,8.5197,8.5361,8.5114,8.5197,41200.0
2009-03-10 14:25:00,10.38,10.43,10.38,10.38,60600.0,8.5197,8.5607,8.5197,8.5197,60600.0
2009-03-10 14:30:00,10.38,10.43,10.38,10.42,61800.0,8.5197,8.5607,8.5197,8.5525,61800.0
2009-03-10 14:35:00,10.42,10.44,10.38,10.4,39200.0,8.5525,8.5689,8.5197,8.5361,39200.0
2009-03-10 14:40:00,10.4,10.43,10.39,10.43,39800.0,8.5361,8.5607,8.5279,8.5607,39800.0
2009-03-10 14:45:00,10.43,10.44,10.38,10.39,117800.0,8.5607,8.5689,8.5197,8.5279,117800.0
2009-03-10 14:50:00,10.39,10.4,10.38,10.39,42600.0,8.5279,8.5361,8.5197,8.5279,42600.0
2009-03-10 14:55:00,10.39,10.46,10.38,10.46,71800.0,8.5279,8.5853,8.5197,8.5853,71800.0
2009-03-10 15:00:00,10.46,10.46,10.43,10.44,70000.0,8.5853,8.5853,8.5607,8.5689,70000.0
2009-03-10 15:05:00,10.43,10.47,10.42,10.44,54400.0,8.5607,8.5935,8.5525,8.5689,54400.0
2009-03-10 15:10:00,10.44,10.44,10.42,10.43,40400.0,8.5689,8.5689,8.5525,8.5607,40400.0
2009-03-10 15:15:00,10.43,10.45,10.42,10.45,67600.0,8.5607,8.5771,8.5525,8.5771,67600.0
2009-03-10 15:20:00,10.45,10.47,10.44,10.46,86000.0,8.5771,8.5935,8.5689,8.5853,86000.0
2009-03-10 15:25:00,10.45,10.51,10.45,10.49,79600.0,8.5771,8.6264,8.5771,8.6099,79600.0
2009-03-10 15:30:00,10.49,10.5,10.46,10.48,73600.0,8.6099,8.6181,8.5853,8.6017,73600.0
2009-03-10 15:35:00,10.47,10.49,10.47,10.49,124600.0,8.5935,8.6099,8.5935,8.6099,124600.0
2009-03-10 15:40:00,10.48,10.51,10.47,10.49,181400.0,8.6017,8.6264,8.5935,8.6099,181400.0
2009-03-10 15:45:00,10.49,10.5,10.47,10.49,89200.0,8.6099,8.6181,8.5935,8.6099,89200.0
2009-03-10 15:50:00,10.49,10.49,10.47,10.47,118000.0,8.6099,8.6099,8.5935,8.5935,118000.0
2009-03-10 15:55:00,10.47,10.5,10.47,10.49,127200.0,8.5935,8.6181,8.5935,8.6099,127200.0
2009-03-11 09:30:00,10.59,10.59,10.38,10.39,68200.0,8.692,8.692,8.5197,8.5279,68200.0
2009-03-11 09:35:00,10.39,10.51,10.39,10.49,52400.0,8.5279,8.6264,8.5279,8.6099,52400.0
2009-03-11 09:40:00,10.5,10.51,10.46,10.49,45400.0,8.6181,8.6264,8.5853,8.6099,45400.0
2009-03-11 09:45:00,10.49,10.61,10.49,10.58,33000.0,8.6099,8.7084,8.6099,8.6838,33000.0
2009-03-11 09:50:00,10.58,10.67,10.57,10.67,25200.0,8.6838,8.7577,8.6756,8.7577,25200.0
2009-03-11 09:55:00,10.65,10.67,10.6,10.62,20600.0,8.7413,8.7577,8.7002,8.7166,20600.0
2009-03-11 10:00:00,10.61,10.65,10.61,10.65,15000.0,8.7084,8.7413,8.7084,8.7413,15000.0
2009-03-11 10:05:00,10.63,10.65,10.58,10.59,25400.0,8.7249,8.7413,8.6838,8.692,25400.0
2009-03-11 10:10:00,10.58,10.6,10.56,10.59,22800.0,8.6838,8.7002,8.6674,8.692,22800.0
2009-03-11 10:15:00,10.6,10.61,10.58,10.59,19800.0,8.7002,8.7084,8.6838,8.692,19800.0
2009-03-11 10:20:00,10.59,10.62,10.58,10.61,30200.0,8.692,8.7166,8.6838,8.7084,30200.0
2009-03-11 10:25:00,10.6,10.65,10.6,10.63,25800.0,8.7002,8.7413,8.7002,8.7249,25800.0
2009-03-11 10:30:00,10.63,10.65,10.59,10.6,23000.0,8.7249,8.7413,8.692,8.7002,23000.0
2009-03-11 10:35:00,10.6,10.6,10.54,10.55,18000.0,8.7002,8.7002,8.651,8.6592,18000.0
2009-03-11 10:40:00,10.54,10.6,10.53,10.56,35200.0,8.651,8.7002,8.6428,8.6674,35200.0
2009-03-11 10:45:00,10.56,10.6,10.54,10.6,27200.0,8.6674,8.7002,8.651,8.7002,27200.0
2009-03-11 10:50:00,10.6,10.64,10.6,10.64,39800.0,8.7002,8.7331,8.7002,8.7331,39800.0
2009-03-11 10:55:00,10.63,10.66,10.62,10.63,34400.0,8.7249,8.7495,8.7166,8.7249,34400.0
2009-03-11 11:00:00,10.63,10.67,10.62,10.67,29800.0,8.7249,8.7577,8.7166,8.7577,29800.0
2009-03-11 11:05:00,10.67,10.68,10.63,10.65,29600.0,8.7577,8.7659,8.7249,8.7413,29600.0
2009-03-11 11:10:00,10.66,10.67,10.58,10.63,65200.0,8.7495,8.7577,8.6838,8.7249,65200.0
2009-03-11 11:15:00,10.63,10.67,10.63,10.67,29000.0,8.7249,8.7577,8.7249,8.7577,29000.0
2009-03-11 11:20:00,10.66,10.67,10.6,10.65,46800.0,8.7495,8.7577,8.7002,8.7413,46800.0
2009-03-11 11:25:00,10.65,10.66,10.65,10.65,15600.0,8.7413,8.7495,8.7413,8.7413,15600.0
2009-03-11 11:30:00,10.65,10.68,10.65,10.66,34000.0,8.7413,8.7659,8.7413,8.7495,34000.0
2009-03-11 11:35:00,10.66,10.69,10.65,10.69,36400.0,8.7495,8.7741,8.7413,8.7741,36400.0
2009-03-11 11:40:00,10.68,10.69,10.61,10.61,58800.0,8.7659,8.7741,8.7084,8.7084,58800.0
2009-03-11 11:45:00,10.61,10.64,10.59,10.63,73000.0,8.7084,8.7331,8.692,8.7249,73000.0
2009-03-11 11:50:00,10.63,10.68,10.62,10.67,16400.0,8.7249,8.7659,8.7166,8.7577,16400.0
2009-03-11 11:55:00,10.67,10.67,10.65,10.67,11400.0,8.7577,8.7577,8.7413,8.7577,11400.0
2009-03-11 12:00:00,10.67,10.68,10.65,10.65,15000.0,8.7577,8.7659,8.7413,8.7413,15000.0
2009-03-11 12:05:00,10.66,10.71,10.65,10.71,26600.0,8.7495,8.7905,8.7413,8.7905,26600.0
2009-03-11 12:10:00,10.71,10.74,10.7,10.72,30800.0,8.7905,8.8151,8.7823,8.7987,30800.0
2009-03-11 12:15:00,10.72,10.74,10.72,10.72,38200.0,8.7987,8.8151,8.7987,8.7987,38200.0
2009-03-11 12:20:00,10.72,10.72,10.67,10.69,52600.0,8.7987,8.7987,8.7577,8.7741,52600.0
2009-03-11 12:25:00,10.69,10.72,10.69,10.71,80600.0,8.7741,8.7987,8.7741,8.7905,80600.0
2009-03-11 12:30:00,10.7,10.71,10.69,10.71,41800.0,8.7823,8.7905,8.7741,8.7905,41800.0
2009-03-11 12:35:00,10.71,10.72,10.64,10.64,70600.0,8.7905,8.7987,8.7331,8.7331,70600.0
2009-03-11 12:40:00,10.64,10.66,10.62,10.62,113200.0,8.7331,8.7495,8.7166,8.7166,113200.0
2009-03-11 12:45:00,10.62,10.63,10.61,10.61,24800.0,8.7166,8.7249,8.7084,8.7084,24800.0
2009-03-11 12:50:00,10.61,10.62,10.6,10.6,23000.0,8.7084,8.7166,8.7002,8.7002,23000.0
2009-03-11 12:55:00,10.6,10.6,10.59,10.59,19800.0,8.7002,8.7002,8.692,8.692,19800.0
2009-03-11 13:00:00,10.6,10.6,10.59,10.6,17600.0,8.7002,8.7002,8.692,8.7002,17600.0
2009-03-11 13:05:00,10.6,10.6,10.56,10.57,50400.0,8.7002,8.7002,8.6674,8.6756,50400.0
2009-03-11 13:10:00,10.57,10.59,10.57,10.59,18200.0,8.6756,8.692,8.6756,8.692,18200.0
2009-03-11 13:15:00,10.59,10.61,10.58,10.6,17400.0,8.692,8.7084,8.6838,8.7002,17400.0
2009-03-11 13:20:00,10.6,10.62,10.6,10.6,19400.0,8.7002,8.7166,8.7002,8.7002,19400.0
2009-03-11 13:25:00,10.6,10.6,10.56,10.58,14200.0,8.7002,8.7002,8.6674,8.6838,14200.0
2009-03-11 13:30:00,10.58,10.58,10.56,10.57,13600.0,8.6838,8.6838,8.6674,8.6756,13600.0
2009-03-11 13:35:00,10.57,10.63,10.56,10.63,31200.0,8.6756,8.7249,8.6674,8.7249,31200.0
2009-03-11 13:40:00,10.63,10.65,10.63,10.65,32400.0,8.7249,8.7413,8.7249,8.7413,32400.0
2009-03-11 13:45:00,10.65,10.65,10.62,10.62,52400.0,8.7413,8.7413,8.7166,8.7166,52400.0
2009-03-11 13:50:00,10.62,10.63,10.6,10.6,34800.0,8.7166,8.7249,8.7002,8.7002,34800.0
2009-03-11 13:55:00,10.6,10.6,10.56,10.58,31200.0,8.7002,8.7002,8.6674,8.6838,31200.0
2009-03-11 14:00:00,10.57,10.6,10.57,10.58,48000.0,8.6756,8.7002,8.6756,8.6838,48000.0
2009-03-11 14:05:00,10.58,10.58,10.53,10.53,91200.0,8.6838,8.6838,8.6428,8.6428,91200.0
2009-03-11 14:10:00,10.53,10.54,10.51,10.52,55000.0,8.6428,8.651,8.6264,8.6346,55000.0
2009-03-11 14:15:00,10.52,10.52,10.47,10.49,108800.0,8.6346,8.6346,8.5935,8.6099,108800.0
2009-03-11 14:20:00,10.5,10.51,10.49,10.49,36000.0,8.6181,8.6264,8.6099,8.6099,36000.0
2009-03-11 14:25:00,10.49,10.51,10.47,10.5,37800.0,8.6099,8.6264,8.5935,8.6181,37800.0
2009-03-11 14:30:00,10.5,10.53,10.5,10.53,54400.0,8.6181,8.6428,8.6181,8.6428,54400.0
2009-03-11 14:35:00,10.52,10.55,10.51,10.55,54600.0,8.6346,8.6592,8.6264,8.6592,54600.0
2009-03-11 14:40:00,10.54,10.58,10.53,10.57,83200.0,8.651,8.6838,8.6428,8.6756,83200.0
2009-03-11 14:45:00,10.58,10.61,10.58,10.6,70200.0,8.6838,8.7084,8.6838,8.7002,70200.0
2009-03-11 14:50:00,10.6,10.61,10.59,10.6,33000.0,8.7002,8.7084,8.692,8.7002,33000.0
2009-03-11 14:55:00,10.6,10.6,10.56,10.56,36400.0,8.7002,8.7002,8.6674,8.6674,36400.0
2009-03-11 15:00:00,10.56,10.57,10.55,10.56,67200.0,8.6674,8.6756,8.6592,8.6674,67200.0
2009-03-11 15:05:00,10.56,10.59,10.54,10.59,75000.0,8.6674,8.692,8.651,8.692,75000.0
2009-03-11 15:10:00,10.59,10.61,10.58,10.61,54400.0,8.692,8.7084,8.6838,8.7084,54400.0
2009-03-11 15:15:00,10.61,10.61,10.59,10.6,50800.0,8.7084,8.7084,8.692,8.7002,50800.0
2009-03-11 15:20:00,10.6,10.63,10.6,10.61,58800.0,8.7002,8.7249,8.7002,8.7084,58800.0
2009-03-11 15:25:00,10.61,10.62,10.6,10.61,46400.0,8.7084,8.7166,8.7002,8.7084,46400.0
2009-03-11 15:30:00,10.61,10.62,10.59,10.62,52800.0,8.7084,8.7166,8.692,8.7166,52800.0
2009-03-11 15:35:00,10.62,10.64,10.61,10.63,70000.0,8.7166,8.7331,8.7084,8.7249,70000.0
2009-03-11 15:40:00,10.63,10.65,10.63,10.63,47600.0,8.7249,8.7413,8.7249,8.7249,47600.0
2009-03-11 15:45:00,10.63,10.64,10.58,10.61,103200.0,8.7249,8.7331,8.6838,8.7084,103200.0
2009-03-11 15:50:00,10.61,10.63,10.58,10.59,105600.0,8.7084,8.7249,8.6838,8.692,105600.0
2009-03-11 15:55:00,10.59,10.59,10.57,10.57,153800.0,8.692,8.692,8.6756,8.6756,153800.0
2009-03-12 09:30:00,10.51,10.55,10.46,10.49,22000.0,8.6264,8.6592,8.5853,8.6099,22000.0
2009-03-12 09:35:00,10.49,10.49,10.37,10.38,12400.0,8.6099,8.6099,8.5114,8.5197,12400.0
2009-03-12 09:40:00,10.39,10.42,10.36,10.38,28800.0,8.5279,8.5525,8.5032,8.5197,28800.0
2009-03-12 09:45:00,10.38,10.4,10.35,10.38,47800.0,8.5197,8.5361,8.495,8.5197,47800.0
2009-03-12 09:50:00,10.38,10.44,10.37,10.44,44000.0,8.5197,8.5689,8.5114,8.5689,44000.0
2009-03-12 09:55:00,10.44,10.46,10.42,10.44,30000.0,8.5689,8.5853,8.5525,8.5689,30000.0
2009-03-12 10:00:00,10.44,10.48,10.44,10.48,38000.0,8.5689,8.6017,8.5689,8.6017,38000.0
2009-03-12 10:05:00,10.47,10.49,10.47,10.49,19200.0,8.5935,8.6099,8.5935,8.6099,19200.0
2009-03-12 10:10:00,10.49,10.55,10.48,10.54,17000.0,8.6099,8.6592,8.6017,8.651,17000.0
2009-03-12 10:15:00,10.54,10.55,10.53,10.54,42400.0,8.651,8.6592,8.6428,8.651,42400.0
2009-03-12 10:20:00,10.55,10.64,10.55,10.61,20000.0,8.6592,8.7331,8.6592,8.7084,20000.0
2009-03-12 10:25:00,10.61,10.62,10.6,10.61,29600.0,8.7084,8.7166,8.7002,8.7084,29600.0
2009-03-12 10:30:00,10.62,10.64,10.61,10.63,34200.0,8.7166,8.7331,8.7084,8.7249,34200.0
2009-03-12 10:35:00,10.62,10.63,10.58,10.59,18000.0,8.7166,8.7249,8.6838,8.692,18000.0
2009-03-12 10:40:00,10.59,10.6,10.55,10.58,111600.0,8.692,8.7002,8.6592,8.6838,111600.0
2009-03-12 10:45:00,10.58,10.62,10.57,10.61,123000.0,8.6838,8.7166,8.6756,8.7084,123000.0
2009-03-12 10:50:00,10.61,10.65,10.6,10.61,37800.0,8.7084,8.7413,8.7002,8.7084,37800.0
2009-03-12 10:55:00,10.6,10.61,10.58,10.59,28600.0,8.7002,8.7084,8.6838,8.692,28600.0
2009-03-12 11:00:00,10.6,10.61,10.59,10.6,31800.0,8.7002,8.7084,8.692,8.7002,31800.0
2009-03-12 11:05:00,10.6,10.6,10.55,10.58,50400.0,8.7002,8.7002,8.6592,8.6838,50400.0
2009-03-12 11:10:00,10.58,10.58,10.56,10.56,29000.0,8.6838,8.6838,8.6674,8.6674,29000.0
2009-03-12 11:15:00,10.56,10.58,10.55,10.57,27800.0,8.6674,8.6838,8.6592,8.6756,27800.0
2009-03-12 11:20:00,10.58,10.6,10.55,10.55,62800.0,8.6838,8.7002,8.6592,8.6592,62800.0
2009-03-12 11:25:00,10.54,10.56,10.49,10.51,75800.0,8.651,8.6674,8.6099,8.6264,75800.0
2009-03-12 11:30:00,10.52,10.54,10.52,10.53,23400.0,8.6346,8.651,8.6346,8.6428,23400.0
2009-03-12 11:35:00,10.54,10.55,10.53,10.53,26600.0,8.651,8.6592,8.6428,8.6428,26600.0
2009-03-12 11:40:00,10.53,10.6,10.53,10.58,40800.0,8.6428,8.7002,8.6428,8.6838,40800.0
2009-03-12 11:45:00,10.59,10.62,10.58,10.6,19000.0,8.692,8.7166,8.6838,8.7002,19000.0
2009-03-12 11:50:00,10.6,10.62,10.59,10.59,19000.0,8.7002,8.7166,8.692,8.692,19000.0
2009-03-12 11:55:00,10.58,10.58,10.55,10.57,33400.0,8.6838,8.6838,8.6592,8.6756,33400.0
2009-03-12 12:00:00,10.58,10.59,10.56,10.57,26800.0,8.6838,8.692,8.6674,8.6756,26800.0
2009-03-12 12:05:00,10.57,10.63,10.55,10.62,26000.0,8.6756,8.7249,8.6592,8.7166,26000.0
2009-03-12 12:10:00,10.63,10.63,10.59,10.61,26800.0,8.7249,8.7249,8.692,8.7084,26800.0
2009-03-12 12:15:00,10.61,10.63,10.6,10.61,40200.0,8.7084,8.7249,8.7002,8.7084,40200.0
2009-03-12 12:20:00,10.61,10.64,10.61,10.63,56400.0,8.7084,8.7331,8.7084,8.7249,56400.0
2009-03-12 12:25:00,10.62,10.62,10.58,10.59,40800.0,8.7166,8.7166,8.6838,8.692,40800.0
2009-03-12 12:30:00,10.59,10.62,10.58,10.62,23400.0,8.692,8.7166,8.6838,8.7166,23400.0
2009-03-12 12:35:00,10.63,10.65,10.61,10.61,27600.0,8.7249,8.7413,8.7084,8.7084,27600.0
2009-03-12 12:40:00,10.61,10.62,10.6,10.61,18200.0,8.7084,8.7166,8.7002,8.7084,18200.0
2009-03-12 12:45:00,10.61,10.61,10.58,10.6,26000.0,8.7084,8.7084,8.6838,8.7002,26000.0
2009-03-12 12:50:00,10.6,10.66,10.6,10.65,35600.0,8.7002,8.7495,8.7002,8.7413,35600.0
2009-03-12 12:55:00,10.65,10.68,10.65,10.65,59600.0,8.7413,8.7659,8.7413,8.7413,59600.0
2009-03-12 13:00:00,10.65,10.66,10.63,10.65,49600.0,8.7413,8.7495,8.7249,8.7413,49600.0
2009-03-12 13:05:00,10.65,10.7,10.63,10.7,43200.0,8.7413,8.7823,8.7249,8.7823,43200.0
2009-03-12 13:10:00,10.7,10.7,10.68,10.7,35000.0,8.7823,8.7823,8.7659,8.7823,35000.0
2009-03-12 13:15:00,10.7,10.71,10.68,10.68,63400.0,8.7823,8.7905,8.7659,8.7659,63400.0
2009-03-12 13:20:00,10.69,10.7,10.68,10.68,20800.0,8.7741,8.7823,8.7659,8.7659,20800.0
2009-03-12 13:25:00,10.68,10.68,10.63,10.63,38800.0,8.7659,8.7659,8.7249,8.7249,38800.0
2009-03-12 13:30:00,10.64,10.64,10.61,10.62,30000.0,8.7331,8.7331,8.7084,8.7166,30000.0
2009-03-12 13:35:00,10.62,10.63,10.61,10.63,35600.0,8.7166,8.7249,8.7084,8.7249,35600.0
2009-03-12 13:40:00,10.63,10.65,10.63,10.65,65800.0,8.7249,8.7413,8.7249,8.7413,65800.0
2009-03-12 13:45:00,10.66,10.67,10.65,10.65,21200.0,8.7495,8.7577,8.7413,8.7413,21200.0
2009-03-12 13:50:00,10.66,10.71,10.65,10.71,96800.0,8.7495,8.7905,8.7413,8.7905,96800.0
2009-03-12 13:55:00,10.71,10.71,10.68,10.69,26000.0,8.7905,8.7905,8.7659,8.7741,26000.0
2009-03-12 14:00:00,10.7,10.7,10.67,10.68,38400.0,8.7823,8.7823,8.7577,8.7659,38400.0
2009-03-12 14:05:00,10.67,10.68,10.63,10.66,52600.0,8.7577,8.7659,8.7249,8.7495,52600.0
2009-03-12 14:10:00,10.66,10.71,10.65,10.68,68800.0,8.7495,8.7905,8.7413,8.7659,68800.0
2009-03-12 14:15:00,10.68,10.72,10.68,10.71,45600.0,8.7659,8.7987,8.7659,8.7905,45600.0
2009-03-12 14:20:00,10.71,10.73,10.7,10.71,77600.0,8.7905,8.8069,8.7823,8.7905,77600.0
2009-03-12 14:25:00,10.71,10.72,10.69,10.7,53000.0,8.7905,8.7987,8.7741,8.7823,53000.0
2009-03-12 14:30:00,10.7,10.71,10.68,10.7,62600.0,8.7823,8.7905,8.7659,8.7823,62600.0
2009-03-12 14:35:00,10.7,10.72,10.69,10.71,41600.0,8.7823,8.7987,8.7741,8.7905,41600.0
2009-03-12 14:40:00,10.71,10.74,10.71,10.72,37000.0,8.7905,8.8151,8.7905,8.7987,37000.0
2009-03-12 14:45:00,10.72,10.77,10.72,10.77,57800.0,8.7987,8.8398,8.7987,8.8398,57800.0
2009-03-12 14:50:00,10.77,10.79,10.75,10.75,47400.0,8.8398,8.8562,8.8233,8.8233,47400.0
2009-03-12 14:55:00,10.74,10.76,10.73,10.73,64800.0,8.8151,8.8316,8.8069,8.8069,64800.0
2009-03-12 15:00:00,10.74,10.74,10.72,10.74,21200.0,8.8151,8.8151,8.7987,8.8151,21200.0
2009-03-12 15:05:00,10.74,10.74,10.73,10.74,21000.0,8.8151,8.8151,8.8069,8.8151,21000.0
2009-03-12 15:10:00,10.74,10.75,10.72,10.74,57200.0,8.8151,8.8233,8.7987,8.8151,57200.0
2009-03-12 15:15:00,10.74,10.77,10.72,10.76,132200.0,8.8151,8.8398,8.7987,8.8316,132200.0
2009-03-12 15:20:00,10.76,10.77,10.74,10.74,67000.0,8.8316,8.8398,8.8151,8.8151,67000.0
2009-03-12 15:25:00,10.74,10.76,10.74,10.74,78000.0,8.8151,8.8316,8.8151,8.8151,78000.0
2009-03-12 15:30:00,10.75,10.76,10.74,10.75,94000.0,8.8233,8.8316,8.8151,8.8233,94000.0
2009-03-12 15:35:00,10.75,10.77,10.74,10.77,197400.0,8.8233,8.8398,8.8151,8.8398,197400.0
2009-03-12 15:40:00,10.76,10.8,10.76,10.8,79000.0,8.8316,8.8644,8.8316,8.8644,79000.0
2009-03-12 15:45:00,10.79,10.85,10.79,10.84,75600.0,8.8562,8.9054,8.8562,8.8972,75600.0
2009-03-12 15:50:00,10.84,10.84,10.8,10.81,119800.0,8.8972,8.8972,8.8644,8.8726,119800.0
2009-03-12 15:55:00,10.81,10.82,10.77,10.79,162200.0,8.8726,8.8808,8.8398,8.8562,162200.0
2009-03-13 09:30:00,10.71,10.87,10.71,10.81,48600.0,8.7905,8.9218,8.7905,8.8726,48600.0
2009-03-13 09:35:00,10.82,10.88,10.76,10.79,49400.0,8.8808,8.93,8.8316,8.8562,49400.0
2009-03-13 09:40:00,10.78,10.8,10.74,10.77,38800.0,8.848,8.8644,8.8151,8.8398,38800.0
2009-03-13 09:45:00,10.78,10.82,10.77,10.81,44400.0,8.848,8.8808,8.8398,8.8726,44400.0
2009-03-13 09:50:00,10.81,10.84,10.77,10.83,30200.0,8.8726,8.8972,8.8398,8.889,30200.0
2009-03-13 09:55:00,10.83,10.88,10.82,10.88,39400.0,8.889,8.93,8.8808,8.93,39400.0
2009-03-13 10:00:00,10.88,10.9,10.82,10.85,17600.0,8.93,8.9465,8.8808,8.9054,17600.0
2009-03-13 10:05:00,10.84,10.92,10.84,10.9,19400.0,8.8972,8.9629,8.8972,8.9465,19400.0
2009-03-13 10:10:00,10.9,10.92,10.9,10.9,38000.0,8.9465,8.9629,8.9465,8.9465,38000.0
2009-03-13 10:15:00,10.9,10.92,10.88,10.89,40600.0,8.9465,8.9629,8.93,8.9383,40600.0
2009-03-13 10:20:00,10.88,10.92,10.88,10.91,43800.0,8.93,8.9629,8.93,8.9547,43800.0
2009-03-13 10:25:00,10.91,10.92,10.84,10.84,47600.0,8.9547,8.9629,8.8972,8.8972,47600.0
2009-03-13 10:30:00,10.83,10.85,10.83,10.85,76800.0,8.889,8.9054,8.889,8.9054,76800.0
2009-03-13 10:35:00,10.84,10.85,10.8,10.85,42600.0,8.8972,8.9054,8.8644,8.9054,42600.0
2009-03-13 10:40:00,10.85,10.92,10.85,10.92,45200.0,8.9054,8.9629,8.9054,8.9629,45200.0
2009-03-13 10:45:00,10.92,10.97,10.9,10.96,86400.0,8.9629,9.0039,8.9465,8.9957,86400.0
2009-03-13 10:50:00,10.97,10.97,10.9,10.92,39000.0,9.0039,9.0039,8.9465,8.9629,39000.0
2009-03-13 10:55:00,10.92,10.93,10.9,10.9,36200.0,8.9629,8.9711,8.9465,8.9465,36200.0
2009-03-13 11:00:00,10.9,10.92,10.89,10.9,29000.0,8.9465,8.9629,8.9383,8.9465,29000.0
2009-03-13 11:05:00,10.9,10.92,10.88,10.91,42400.0,8.9465,8.9629,8.93,8.9547,42400.0
2009-03-13 11:10:00,10.91,10.92,10.88,10.9,32400.0,8.9547,8.9629,8.93,8.9465,32400.0
2009-03-13 11:15:00,10.89,10.95,10.89,10.92,25600.0,8.9383,8.9875,8.9383,8.9629,25600.0
2009-03-13 11:20:00,10.91,10.94,10.9,10.94,37400.0,8.9547,8.9793,8.9465,8.9793,37400.0
2009-03-13 11:25:00,10.95,10.96,10.93,10.95,16000.0,8.9875,8.9957,8.9711,8.9875,16000.0
2009-03-13 11:30:00,10.94,10.95,10.9,10.9,41800.0,8.9793,8.9875,8.9465,8.9465,41800.0
2009-03-13 11:35:00,10.91,10.96,10.9,10.95,25200.0,8.9547,8.9957,8.9465,8.9875,25200.0
2009-03-13 11:40:00,10.95,10.96,10.93,10.94,12400.0,8.9875,8.9957,8.9711,8.9793,12400.0
2009-03-13 11:45:00,10.94,10.96,10.9,10.93,23200.0,8.9793,8.9957,8.9465,8.9711,23200.0
2009-03-13 11:50:00,10.93,10.95,10.92,10.93,19600.0,8.9711,8.9875,8.9629,8.9711,19600.0
2009-03-13 11:55:00,10.93,10.96,10.93,10.94,20600.0,8.9711,8.9957,8.9711,8.9793,20600.0
2009-03-13 12:00:00,10.94,10.95,10.94,10.95,21200.0,8.9793,8.9875,8.9793,8.9875,21200.0
2009-03-13 12:05:00,10.95,10.95,10.94,10.95,9400.0,8.9875,8.9875,8.9793,8.9875,9400.0
2009-03-13 12:10:00,10.95,10.95,10.93,10.94,49200.0,8.9875,8.9875,8.9711,8.9793,49200.0
2009-03-13 12:15:00,10.93,10.95,10.92,10.94,39800.0,8.9711,8.9875,8.9629,8.9793,39800.0
2009-03-13 12:20:00,10.94,10.95,10.93,10.94,35200.0,8.9793,8.9875,8.9711,8.9793,35200.0
2009-03-13 12:25:00,10.94,10.97,10.94,10.96,65800.0,8.9793,9.0039,8.9793,8.9957,65800.0
2009-03-13 12:30:00,10.96,10.97,10.94,10.95,33600.0,8.9957,9.0039,8.9793,8.9875,33600.0
2009-03-13 12:35:00,10.95,10.97,10.94,10.95,26000.0,8.9875,9.0039,8.9793,8.9875,26000.0
2009-03-13 12:40:00,10.95,10.97,10.94,10.96,25000.0,8.9875,9.0039,8.9793,8.9957,25000.0
2009-03-13 12:45:00,10.96,10.99,10.96,10.97,38200.0,8.9957,9.0203,8.9957,9.0039,38200.0
2009-03-13 12:50:00,10.96,10.97,10.95,10.97,26400.0,8.9957,9.0039,8.9875,9.0039,26400.0
2009-03-13 12:55:00,10.97,10.99,10.97,10.97,23200.0,9.0039,9.0203,9.0039,9.0039,23200.0
2009-03-13 13:00:00,10.97,10.99,10.97,10.98,8600.0,9.0039,9.0203,9.0039,9.0121,8600.0
2009-03-13 13:05:00,10.97,10.99,10.97,10.99,16200.0,9.0039,9.0203,9.0039,9.0203,16200.0
2009-03-13 13:10:00,10.99,11.03,10.98,11.03,18400.0,9.0203,9.0532,9.0121,9.0532,18400.0
2009-03-13 13:15:00,11.03,11.06,11.03,11.03,35400.0,9.0532,9.0778,9.0532,9.0532,35400.0
2009-03-13 13:20:00,11.03,11.04,11.02,11.03,10600.0,9.0532,9.0614,9.045,9.0532,10600.0
2009-03-13 13:25:00,11.03,11.03,11.01,11.02,27000.0,9.0532,9.0532,9.0367,9.045,27000.0
2009-03-13 13:30:00,11.02,11.04,11.02,11.04,20800.0,9.045,9.0614,9.045,9.0614,20800.0
2009-03-13 13:35:00,11.04,11.04,10.99,11.0,32600.0,9.0614,9.0614,9.0203,9.0285,32600.0
2009-03-13 13:40:00,11.01,11.04,11.01,11.03,27800.0,9.0367,9.0614,9.0367,9.0532,27800.0
2009-03-13 13:45:00,11.02,11.04,11.02,11.04,37400.0,9.045,9.0614,9.045,9.0614,37400.0
2009-03-13 13:50:00,11.04,11.05,11.04,11.04,42600.0,9.0614,9.0696,9.0614,9.0614,42600.0
2009-03-13 13:55:00,11.05,11.08,11.03,11.07,122600.0,9.0696,9.0942,9.0532,9.086,122600.0
2009-03-13 14:00:00,11.07,11.09,11.05,11.05,31600.0,9.086,9.1024,9.0696,9.0696,31600.0
2009-03-13 14:05:00,11.04,11.09,11.04,11.07,36000.0,9.0614,9.1024,9.0614,9.086,36000.0
2009-03-13 14:10:00,11.06,11.06,11.05,11.05,16400.0,9.0778,9.0778,9.0696,9.0696,16400.0
2009-03-13 14:15:00,11.05,11.05,11.03,11.04,33800.0,9.0696,9.0696,9.0532,9.0614,33800.0
2009-03-13 14:20:00,11.03,11.04,11.02,11.02,20000.0,9.0532,9.0614,9.045,9.045,20000.0
2009-03-13 14:25:00,11.02,11.04,11.01,11.03,28800.0,9.045,9.0614,9.0367,9.0532,28800.0
2009-03-13 14:30:00,11.03,11.03,11.01,11.03,42200.0,9.0532,9.0532,9.0367,9.0532,42200.0
2009-03-13 14:35:00,11.03,11.05,11.02,11.04,29000.0,9.0532,9.0696,9.045,9.0614,29000.0
2009-03-13 14:40:00,11.04,11.05,11.03,11.03,28400.0,9.0614,9.0696,9.0532,9.0532,28400.0
2009-03-13 14:45:00,11.03,11.06,11.03,11.04,44000.0,9.0532,9.0778,9.0532,9.0614,44000.0
2009-03-13 14:50:00,11.04,11.05,11.03,11.04,21600.0,9.0614,9.0696,9.0532,9.0614,21600.0
2009-03-13 14:55:00,11.04,11.04,11.01,11.03,42800.0,9.0614,9.0614,9.0367,9.0532,42800.0
2009-03-13 15:00:00,11.02,11.05,11.01,11.04,44800.0,9.045,9.0696,9.0367,9.0614,44800.0
2009-03-13 15:05:00,11.03,11.04,11.02,11.04,40800.0,9.0532,9.0614,9.045,9.0614,40800.0
2009-03-13 15:10:00,11.04,11.05,11.03,11.03,27800.0,9.0614,9.0696,9.0532,9.0532,27800.0
2009-03-13 15:15:00,11.04,11.09,11.04,11.09,36800.0,9.0614,9.1024,9.0614,9.1024,36800.0
2009-03-13 15:20:00,11.09,11.1,11.08,11.1,39600.0,9.1024,9.1106,9.0942,9.1106,39600.0
2009-03-13 15:25:00,11.1,11.1,11.09,11.09,47200.0,9.1106,9.1106,9.1024,9.1024,47200.0
2009-03-13 15:30:00,11.09,11.1,11.06,11.07,67200.0,9.1024,9.1106,9.0778,9.086,67200.0
2009-03-13 15:35:00,11.07,11.08,11.05,11.06,44600.0,9.086,9.0942,9.0696,9.0778,44600.0
2009-03-13 15:40:00,11.07,11.1,11.07,11.09,46200.0,9.086,9.1106,9.086,9.1024,46200.0
2009-03-13 15:45:00,11.09,11.1,11.05,11.05,52600.0,9.1024,9.1106,9.0696,9.0696,52600.0
2009-03-13 15:50:00,11.05,11.06,11.04,11.06,83800.0,9.0696,9.0778,9.0614,9.0778,83800.0
2009-03-13 15:55:00,11.06,11.08,11.05,11.06,103000.0,9.0778,9.0942,9.0696,9.0778,103000.0
2009-03-16 09:30:00,11.27,11.36,11.22,11.27,34600.0,9.2501,9.324,9.2091,9.2501,34600.0
2009-03-16 09:35:00,11.29,11.33,11.26,11.33,26400.0,9.2666,9.2994,9.2419,9.2994,26400.0
2009-03-16 09:40:00,11.33,11.4,11.32,11.34,41200.0,9.2994,9.3568,9.2912,9.3076,41200.0
2009-03-16 09:45:00,11.35,11.36,11.3,11.3,21600.0,9.3158,9.324,9.2748,9.2748,21600.0
2009-03-16 09:50:00,11.3,11.3,11.22,11.26,40600.0,9.2748,9.2748,9.2091,9.2419,40600.0
2009-03-16 09:55:00,11.26,11.29,11.22,11.24,20400.0,9.2419,9.2666,9.2091,9.2255,20400.0
2009-03-16 10:00:00,11.24,11.27,11.23,11.26,15400.0,9.2255,9.2501,9.2173,9.2419,15400.0
2009-03-16 10:05:00,11.26,11.28,11.23,11.27,20800.0,9.2419,9.2584,9.2173,9.2501,20800.0
2009-03-16 10:10:00,11.26,11.28,11.26,11.26,7800.0,9.2419,9.2584,9.2419,9.2419,7800.0
2009-03-16 10:15:00,11.27,11.3,11.26,11.26,9400.0,9.2501,9.2748,9.2419,9.2419,9400.0
2009-03-16 10:20:00,11.26,11.27,11.24,11.27,10000.0,9.2419,9.2501,9.2255,9.2501,10000.0
2009-03-16 10:25:00,11.27,11.27,11.24,11.24,14400.0,9.2501,9.2501,9.2255,9.2255,14400.0
2009-03-16 10:30:00,11.25,11.35,11.25,11.35,33600.0,9.2337,9.3158,9.2337,9.3158,33600.0
2009-03-16 10:35:00,11.35,11.37,11.34,11.35,18800.0,9.3158,9.3322,9.3076,9.3158,18800.0
2009-03-16 10:40:00,11.35,11.36,11.33,11.33,15200.0,9.3158,9.324,9.2994,9.2994,15200.0
2009-03-16 10:45:00,11.34,11.35,11.33,11.33,8800.0,9.3076,9.3158,9.2994,9.2994,8800.0
2009-03-16 10:50:00,11.33,11.35,11.31,11.31,13400.0,9.2994,9.3158,9.283,9.283,13400.0
2009-03-16 10:55:00,11.31,11.31,11.3,11.31,13400.0,9.283,9.283,9.2748,9.283,13400.0
2009-03-16 11:00:00,11.31,11.31,11.3,11.3,12000.0,9.283,9.283,9.2748,9.2748,12000.0
2009-03-16 11:05:00,11.31,11.33,11.31,11.31,14600.0,9.283,9.2994,9.283,9.283,14600.0
2009-03-16 11:10:00,11.31,11.34,11.31,11.34,14000.0,9.283,9.3076,9.283,9.3076,14000.0
2009-03-16 11:15:00,11.34,11.38,11.34,11.37,26400.0,9.3076,9.3404,9.3076,9.3322,26400.0
2009-03-16 11:20:00,11.36,11.4,11.36,11.4,84400.0,9.324,9.3568,9.324,9.3568,84400.0
2009-03-16 11:25:00,11.4,11.4,11.37,11.37,35600.0,9.3568,9.3568,9.3322,9.3322,35600.0
2009-03-16 11:30:00,11.37,11.38,11.35,11.36,82600.0,9.3322,9.3404,9.3158,9.324,82600.0
2009-03-16 11:35:00,11.36,11.37,11.33,11.34,28000.0,9.324,9.3322,9.2994,9.3076,28000.0
2009-03-16 11:40:00,11.34,11.35,11.33,11.33,21400.0,9.3076,9.3158,9.2994,9.2994,21400.0
2009-03-16 11:45:00,11.34,11.35,11.33,11.34,34600.0,9.3076,9.3158,9.2994,9.3076,34600.0
2009-03-16 11:50:00,11.33,11.34,11.29,11.29,23400.0,9.2994,9.3076,9.2666,9.2666,23400.0
2009-03-16 11:55:00,11.29,11.3,11.27,11.3,35400.0,9.2666,9.2748,9.2501,9.2748,35400.0
2009-03-16 12:00:00,11.29,11.3,11.29,11.3,9800.0,9.2666,9.2748,9.2666,9.2748,9800.0
2009-03-16 12:05:00,11.3,11.31,11.3,11.31,7400.0,9.2748,9.283,9.2748,9.283,7400.0
2009-03-16 12:10:00,11.31,11.32,11.31,11.32,11600.0,9.283,9.2912,9.283,9.2912,11600.0
2009-03-16 12:15:00,11.32,11.32,11.31,11.31,4800.0,9.2912,9.2912,9.283,9.283,4800.0
2009-03-16 12:20:00,11.32,11.34,11.31,11.34,11600.0,9.2912,9.3076,9.283,9.3076,11600.0
2009-03-16 12:25:00,11.34,11.34,11.33,11.33,13200.0,9.3076,9.3076,9.2994,9.2994,13200.0
2009-03-16 12:30:00,11.34,11.38,11.34,11.35,38800.0,9.3076,9.3404,9.3076,9.3158,38800.0
2009-03-16 12:35:00,11.35,11.37,11.34,11.35,10200.0,9.3158,9.3322,9.3076,9.3158,10200.0
2009-03-16 12:40:00,11.35,11.35,11.34,11.35,7600.0,9.3158,9.3158,9.3076,9.3158,7600.0
2009-03-16 12:45:00,11.35,11.37,11.35,11.36,21400.0,9.3158,9.3322,9.3158,9.324,21400.0
2009-03-16 12:50:00,11.37,11.38,11.36,11.38,16000.0,9.3322,9.3404,9.324,9.3404,16000.0
2009-03-16 12:55:00,11.38,11.4,11.36,11.4,24600.0,9.3404,9.3568,9.324,9.3568,24600.0
2009-03-16 13:00:00,11.4,11.4,11.39,11.4,31800.0,9.3568,9.3568,9.3486,9.3568,31800.0
2009-03-16 13:05:00,11.4,11.42,11.4,11.41,54800.0,9.3568,9.3733,9.3568,9.3651,54800.0
2009-03-16 13:10:00,11.42,11.42,11.4,11.41,25000.0,9.3733,9.3733,9.3568,9.3651,25000.0
2009-03-16 13:15:00,11.41,11.41,11.38,11.4,27200.0,9.3651,9.3651,9.3404,9.3568,27200.0
2009-03-16 13:20:00,11.39,11.4,11.38,11.4,19600.0,9.3486,9.3568,9.3404,9.3568,19600.0
2009-03-16 13:25:00,11.4,11.41,11.39,11.4,46400.0,9.3568,9.3651,9.3486,9.3568,46400.0
2009-03-16 13:30:00,11.4,11.4,11.37,11.37,50400.0,9.3568,9.3568,9.3322,9.3322,50400.0
2009-03-16 13:35:00,11.37,11.38,11.37,11.37,31800.0,9.3322,9.3404,9.3322,9.3322,31800.0
2009-03-16 13:40:00,11.37,11.37,11.35,11.35,42400.0,9.3322,9.3322,9.3158,9.3158,42400.0
2009-03-16 13:45:00,11.36,11.36,11.35,11.36,26000.0,9.324,9.324,9.3158,9.324,26000.0
2009-03-16 13:50:00,11.36,11.37,11.35,11.35,42000.0,9.324,9.3322,9.3158,9.3158,42000.0
2009-03-16 13:55:00,11.35,11.36,11.31,11.32,35400.0,9.3158,9.324,9.283,9.2912,35400.0
2009-03-16 14:00:00,11.32,11.32,11.3,11.31,30000.0,9.2912,9.2912,9.2748,9.283,30000.0
2009-03-16 14:05:00,11.31,11.31,11.29,11.3,24400.0,9.283,9.283,9.2666,9.2748,24400.0
2009-03-16 14:10:00,11.3,11.31,11.29,11.3,19400.0,9.2748,9.283,9.2666,9.2748,19400.0
2009-03-16 14:15:00,11.3,11.31,11.3,11.31,19800.0,9.2748,9.283,9.2748,9.283,19800.0
2009-03-16 14:20:00,11.3,11.31,11.29,11.3,24800.0,9.2748,9.283,9.2666,9.2748,24800.0
2009-03-16 14:25:00,11.3,11.33,11.3,11.33,122400.0,9.2748,9.2994,9.2748,9.2994,122400.0
2009-03-16 14:30:00,11.33,11.34,11.31,11.33,34000.0,9.2994,9.3076,9.283,9.2994,34000.0
2009-03-16 14:35:00,11.33,11.35,11.32,11.35,51600.0,9.2994,9.3158,9.2912,9.3158,51600.0
2009-03-16 14:40:00,11.35,11.38,11.35,11.38,33000.0,9.3158,9.3404,9.3158,9.3404,33000.0
2009-03-16 14:45:00,11.37,11.39,11.36,11.38,40600.0,9.3322,9.3486,9.324,9.3404,40600.0
2009-03-16 14:50:00,11.38,11.38,11.35,11.35,47600.0,9.3404,9.3404,9.3158,9.3158,47600.0
2009-03-16 14:55:00,11.35,11.36,11.29,11.3,52200.0,9.3158,9.324,9.2666,9.2748,52200.0
2009-03-16 15:00:00,11.3,11.3,11.27,11.28,54600.0,9.2748,9.2748,9.2501,9.2584,54600.0
2009-03-16 15:05:00,11.28,11.29,11.27,11.29,57000.0,9.2584,9.2666,9.2501,9.2666,57000.0
2009-03-16 15:10:00,11.29,11.31,11.28,11.3,67200.0,9.2666,9.283,9.2584,9.2748,67200.0
2009-03-16 15:15:00,11.3,11.3,11.26,11.26,87200.0,9.2748,9.2748,9.2419,9.2419,87200.0
2009-03-16 15:20:00,11.26,11.26,11.2,11.2,103600.0,9.2419,9.2419,9.1927,9.1927,103600.0
2009-03-16 15:25:00,11.2,11.22,11.19,11.22,68200.0,9.1927,9.2091,9.1845,9.2091,68200.0
2009-03-16 15:30:00,11.22,11.27,11.22,11.24,263800.0,9.2091,9.2501,9.2091,9.2255,263800.0
2009-03-16 15:35:00,11.24,11.24,11.19,11.19,52000.0,9.2255,9.2255,9.1845,9.1845,52000.0
2009-03-16 15:40:00,11.19,11.2,11.15,11.16,64200.0,9.1845,9.1927,9.1517,9.1599,64200.0
2009-03-16 15:45:00,11.16,11.18,11.15,11.15,54600.0,9.1599,9.1763,9.1517,9.1517,54600.0
2009-03-16 15:50:00,11.16,11.17,11.14,11.15,69000.0,9.1599,9.1681,9.1434,9.1517,69000.0
2009-03-16 15:55:00,11.15,11.17,11.14,11.16,117200.0,9.1517,9.1681,9.1434,9.1599,117200.0
2009-03-17 09:30:00,11.24,11.24,11.17,11.17,26200.0,9.2255,9.2255,9.1681,9.1681,26200.0
2009-03-17 09:35:00,11.17,11.22,11.16,11.2,18200.0,9.1681,9.2091,9.1599,9.1927,18200.0
2009-03-17 09:40:00,11.19,11.2,11.19,11.19,16400.0,9.1845,9.1927,9.1845,9.1845,16400.0
2009-03-17 09:45:00,11.19,11.24,11.19,11.22,45600.0,9.1845,9.2255,9.1845,9.2091,45600.0
2009-03-17 09:50:00,11.22,11.26,11.22,11.24,35400.0,9.2091,9.2419,9.2091,9.2255,35400.0
2009-03-17 09:55:00,11.24,11.28,11.24,11.27,38600.0,9.2255,9.2584,9.2255,9.2501,38600.0
2009-03-17 10:00:00,11.27,11.31,11.27,11.3,31200.0,9.2501,9.283,9.2501,9.2748,31200.0
2009-03-17 10:05:00,11.29,11.31,11.29,11.31,34000.0,9.2666,9.283,9.2666,9.283,34000.0
2009-03-17 10:10:00,11.32,11.32,11.28,11.31,43600.0,9.2912,9.2912,9.2584,9.283,43600.0
2009-03-17 10:15:00,11.31,11.32,11.28,11.3,32000.0,9.283,9.2912,9.2584,9.2748,32000.0
2009-03-17 10:20:00,11.3,11.34,11.3,11.34,45200.0,9.2748,9.3076,9.2748,9.3076,45200.0
2009-03-17 10:25:00,11.34,11.34,11.3,11.3,27800.0,9.3076,9.3076,9.2748,9.2748,27800.0
2009-03-17 10:30:00,11.29,11.3,11.28,11.29,34200.0,9.2666,9.2748,9.2584,9.2666,34200.0
2009-03-17 10:35:00,11.29,11.3,11.27,11.27,50800.0,9.2666,9.2748,9.2501,9.2501,50800.0
2009-03-17 10:40:00,11.28,11.31,11.27,11.29,63800.0,9.2584,9.283,9.2501,9.2666,63800.0
2009-03-17 10:45:00,11.29,11.33,11.29,11.3,43200.0,9.2666,9.2994,9.2666,9.2748,43200.0
2009-03-17 10:50:00,11.3,11.32,11.3,11.31,41400.0,9.2748,9.2912,9.2748,9.283,41400.0
2009-03-17 10:55:00,11.31,11.33,11.3,11.31,34200.0,9.283,9.2994,9.2748,9.283,34200.0
2009-03-17 11:00:00,11.31,11.33,11.31,11.32,39600.0,9.283,9.2994,9.283,9.2912,39600.0
2009-03-17 11:05:00,11.32,11.35,11.31,11.34,38800.0,9.2912,9.3158,9.283,9.3076,38800.0
2009-03-17 11:10:00,11.34,11.35,11.34,11.35,29400.0,9.3076,9.3158,9.3076,9.3158,29400.0
2009-03-17 11:15:00,11.35,11.35,11.29,11.31,68000.0,9.3158,9.3158,9.2666,9.283,68000.0
2009-03-17 11:20:00,11.31,11.34,11.3,11.3,20800.0,9.283,9.3076,9.2748,9.2748,20800.0
2009-03-17 11:25:00,11.3,11.31,11.29,11.29,22800.0,9.2748,9.283,9.2666,9.2666,22800.0
2009-03-17 11:30:00,11.3,11.31,11.29,11.3,22400.0,9.2748,9.283,9.2666,9.2748,22400.0
2009-03-17 11:35:00,11.3,11.31,11.29,11.31,20200.0,9.2748,9.283,9.2666,9.283,20200.0
2009-03-17 11:40:00,11.31,11.32,11.31,11.31,29200.0,9.283,9.2912,9.283,9.283,29200.0
2009-03-17 11:45:00,11.31,11.33,11.3,11.31,14000.0,9.283,9.2994,9.2748,9.283,14000.0
2009-03-17 11:50:00,11.3,11.31,11.3,11.3,9800.0,9.2748,9.283,9.2748,9.2748,9800.0
2009-03-17 11:55:00,11.3,11.3,11.29,11.29,14600.0,9.2748,9.2748,9.2666,9.2666,14600.0
2009-03-17 12:00:00,11.29,11.31,11.29,11.3,62600.0,9.2666,9.283,9.2666,9.2748,62600.0
2009-03-17 12:05:00,11.3,11.31,11.3,11.31,10000.0,9.2748,9.283,9.2748,9.283,10000.0
2009-03-17 12:10:00,11.31,11.31,11.3,11.3,9800.0,9.283,9.283,9.2748,9.2748,9800.0
2009-03-17 12:15:00,11.3,11.32,11.3,11.31,46800.0,9.2748,9.2912,9.2748,9.283,46800.0
2009-03-17 12:20:00,11.31,11.33,11.31,11.31,33400.0,9.283,9.2994,9.283,9.283,33400.0
2009-03-17 12:25:00,11.31,11.35,11.31,11.34,46800.0,9.283,9.3158,9.283,9.3076,46800.0
2009-03-17 12:30:00,11.34,11.35,11.32,11.34,39200.0,9.3076,9.3158,9.2912,9.3076,39200.0
2009-03-17 12:35:00,11.34,11.4,11.33,11.38,58800.0,9.3076,9.3568,9.2994,9.3404,58800.0
2009-03-17 12:40:00,11.38,11.4,11.38,11.38,33600.0,9.3404,9.3568,9.3404,9.3404,33600.0
2009-03-17 12:45:00,11.39,11.4,11.37,11.38,49200.0,9.3486,9.3568,9.3322,9.3404,49200.0
2009-03-17 12:50:00,11.37,11.39,11.37,11.38,62800.0,9.3322,9.3486,9.3322,9.3404,62800.0
2009-03-17 12:55:00,11.37,11.4,11.37,11.39,19000.0,9.3322,9.3568,9.3322,9.3486,19000.0
2009-03-17 13:00:00,11.4,11.4,11.37,11.37,23000.0,9.3568,9.3568,9.3322,9.3322,23000.0
2009-03-17 13:05:00,11.38,11.38,11.37,11.38,14800.0,9.3404,9.3404,9.3322,9.3404,14800.0
2009-03-17 13:10:00,11.38,11.4,11.37,11.4,83400.0,9.3404,9.3568,9.3322,9.3568,83400.0
2009-03-17 13:15:00,11.4,11.4,11.39,11.4,103600.0,9.3568,9.3568,9.3486,9.3568,103600.0
2009-03-17 13:20:00,11.4,11.42,11.4,11.42,30000.0,9.3568,9.3733,9.3568,9.3733,30000.0
2009-03-17 13:25:00,11.42,11.44,11.41,11.43,46200.0,9.3733,9.3897,9.3651,9.3815,46200.0
2009-03-17 13:30:00,11.43,11.45,11.42,11.45,28800.0,9.3815,9.3979,9.3733,9.3979,28800.0
2009-03-17 13:35:00,11.45,11.45,11.44,11.44,14400.0,9.3979,9.3979,9.3897,9.3897,14400.0
2009-03-17 13:40:00,11.44,11.47,11.44,11.46,87200.0,9.3897,9.4143,9.3897,9.4061,87200.0
2009-03-17 13:45:00,11.46,11.47,11.45,11.45,25200.0,9.4061,9.4143,9.3979,9.3979,25200.0
2009-03-17 13:50:00,11.45,11.46,11.43,11.44,82200.0,9.3979,9.4061,9.3815,9.3897,82200.0
2009-03-17 13:55:00,11.44,11.45,11.42,11.42,57000.0,9.3897,9.3979,9.3733,9.3733,57000.0
2009-03-17 14:00:00,11.42,11.43,11.42,11.42,31200.0,9.3733,9.3815,9.3733,9.3733,31200.0
2009-03-17 14:05:00,11.42,11.45,11.42,11.44,39600.0,9.3733,9.3979,9.3733,9.3897,39600.0
2009-03-17 14:10:00,11.45,11.45,11.43,11.43,65600.0,9.3979,9.3979,9.3815,9.3815,65600.0
2009-03-17 14:15:00,11.44,11.47,11.43,11.45,80000.0,9.3897,9.4143,9.3815,9.3979,80000.0
2009-03-17 14:20:00,11.45,11.46,11.45,11.45,39800.0,9.3979,9.4061,9.3979,9.3979,39800.0
2009-03-17 14:25:00,11.45,11.45,11.41,11.42,44600.0,9.3979,9.3979,9.3651,9.3733,44600.0
2009-03-17 14:30:00,11.41,11.42,11.4,11.4,19400.0,9.3651,9.3733,9.3568,9.3568,19400.0
2009-03-17 14:35:00,11.4,11.43,11.4,11.42,37000.0,9.3568,9.3815,9.3568,9.3733,37000.0
2009-03-17 14:40:00,11.42,11.43,11.42,11.42,76800.0,9.3733,9.3815,9.3733,9.3733,76800.0
2009-03-17 14:45:00,11.42,11.43,11.42,11.43,41800.0,9.3733,9.3815,9.3733,9.3815,41800.0
2009-03-17 14:50:00,11.43,11.45,11.42,11.44,46600.0,9.3815,9.3979,9.3733,9.3897,46600.0
2009-03-17 14:55:00,11.44,11.45,11.42,11.42,37200.0,9.3897,9.3979,9.3733,9.3733,37200.0
2009-03-17 15:00:00,11.42,11.43,11.42,11.43,23400.0,9.3733,9.3815,9.3733,9.3815,23400.0
2009-03-17 15:05:00,11.43,11.46,11.42,11.45,78600.0,9.3815,9.4061,9.3733,9.3979,78600.0
2009-03-17 15:10:00,11.45,11.46,11.42,11.45,63600.0,9.3979,9.4061,9.3733,9.3979,63600.0
2009-03-17 15:15:00,11.45,11.45,11.43,11.44,37400.0,9.3979,9.3979,9.3815,9.3897,37400.0
2009-03-17 15:20:00,11.44,11.47,11.44,11.45,73800.0,9.3897,9.4143,9.3897,9.3979,73800.0
2009-03-17 15:25:00,11.45,11.47,11.45,11.45,37200.0,9.3979,9.4143,9.3979,9.3979,37200.0
2009-03-17 15:30:00,11.45,11.46,11.42,11.45,114600.0,9.3979,9.4061,9.3733,9.3979,114600.0
2009-03-17 15:35:00,11.45,11.47,11.43,11.45,108600.0,9.3979,9.4143,9.3815,9.3979,108600.0
2009-03-17 15:40:00,11.45,11.51,11.45,11.49,136600.0,9.3979,9.4471,9.3979,9.4307,136600.0
2009-03-17 15:45:00,11.49,11.49,11.46,11.47,159400.0,9.4307,9.4307,9.4061,9.4143,159400.0
2009-03-17 15:50:00,11.47,11.49,11.46,11.48,172400.0,9.4143,9.4307,9.4061,9.4225,172400.0
2009-03-17 15:55:00,11.48,11.53,11.47,11.53,197600.0,9.4225,9.4635,9.4143,9.4635,197600.0
2009-03-18 09:30:00,11.49,11.61,11.42,11.6,101200.0,9.4307,9.5292,9.3733,9.521,101200.0
2009-03-18 09:35:00,11.58,11.67,11.55,11.65,70600.0,9.5046,9.5785,9.48,9.562,70600.0
2009-03-18 09:40:00,11.65,11.7,11.65,11.67,77000.0,9.562,9.6031,9.562,9.5785,77000.0
2009-03-18 09:45:00,11.68,11.77,11.67,11.68,220800.0,9.5867,9.6605,9.5785,9.5867,220800.0
2009-03-18 09:50:00,11.68,11.68,11.57,11.6,107800.0,9.5867,9.5867,9.4964,9.521,107800.0
2009-03-18 09:55:00,11.6,11.66,11.57,11.64,75800.0,9.521,9.5702,9.4964,9.5538,75800.0
2009-03-18 10:00:00,11.63,11.7,11.63,11.67,61000.0,9.5456,9.6031,9.5456,9.5785,61000.0
2009-03-18 10:05:00,11.67,11.69,11.65,11.65,59400.0,9.5785,9.5949,9.562,9.562,59400.0
2009-03-18 10:10:00,11.64,11.64,11.54,11.56,38200.0,9.5538,9.5538,9.4718,9.4882,38200.0
2009-03-18 10:15:00,11.56,11.56,11.52,11.53,43400.0,9.4882,9.4882,9.4553,9.4635,43400.0
2009-03-18 10:20:00,11.54,11.54,11.49,11.49,30200.0,9.4718,9.4718,9.4307,9.4307,30200.0
2009-03-18 10:25:00,11.49,11.51,11.49,11.49,57400.0,9.4307,9.4471,9.4307,9.4307,57400.0
2009-03-18 10:30:00,11.49,11.53,11.44,11.45,57000.0,9.4307,9.4635,9.3897,9.3979,57000.0
2009-03-18 10:35:00,11.44,11.45,11.41,11.43,64000.0,9.3897,9.3979,9.3651,9.3815,64000.0
2009-03-18 10:40:00,11.42,11.44,11.42,11.44,24600.0,9.3733,9.3897,9.3733,9.3897,24600.0
2009-03-18 10:45:00,11.44,11.48,11.43,11.47,47400.0,9.3897,9.4225,9.3815,9.4143,47400.0
2009-03-18 10:50:00,11.47,11.47,11.44,11.45,45600.0,9.4143,9.4143,9.3897,9.3979,45600.0
2009-03-18 10:55:00,11.45,11.52,11.45,11.51,46600.0,9.3979,9.4553,9.3979,9.4471,46600.0
2009-03-18 11:00:00,11.52,11.53,11.49,11.49,42400.0,9.4553,9.4635,9.4307,9.4307,42400.0
2009-03-18 11:05:00,11.5,11.53,11.5,11.52,34800.0,9.4389,9.4635,9.4389,9.4553,34800.0
2009-03-18 11:10:00,11.52,11.54,11.51,11.53,20200.0,9.4553,9.4718,9.4471,9.4635,20200.0
2009-03-18 11:15:00,11.54,11.55,11.51,11.52,39400.0,9.4718,9.48,9.4471,9.4553,39400.0
2009-03-18 11:20:00,11.52,11.55,11.5,11.54,71000.0,9.4553,9.48,9.4389,9.4718,71000.0
2009-03-18 11:25:00,11.54,11.57,11.53,11.56,50800.0,9.4718,9.4964,9.4635,9.4882,50800.0
2009-03-18 11:30:00,11.56,11.56,11.53,11.53,108000.0,9.4882,9.4882,9.4635,9.4635,108000.0
2009-03-18 11:35:00,11.54,11.56,11.53,11.56,73200.0,9.4718,9.4882,9.4635,9.4882,73200.0
2009-03-18 11:40:00,11.56,11.62,11.56,11.62,48000.0,9.4882,9.5374,9.4882,9.5374,48000.0
2009-03-18 11:45:00,11.62,11.63,11.58,11.58,27400.0,9.5374,9.5456,9.5046,9.5046,27400.0
2009-03-18 11:50:00,11.58,11.6,11.58,11.59,33000.0,9.5046,9.521,9.5046,9.5128,33000.0
2009-03-18 11:55:00,11.59,11.62,11.59,11.61,58800.0,9.5128,9.5374,9.5128,9.5292,58800.0
2009-03-18 12:00:00,11.61,11.66,11.61,11.62,59200.0,9.5292,9.5702,9.5292,9.5374,59200.0
2009-03-18 12:05:00,11.62,11.63,11.61,11.62,37200.0,9.5374,9.5456,9.5292,9.5374,37200.0
2009-03-18 12:10:00,11.62,11.64,11.6,11.63,97400.0,9.5374,9.5538,9.521,9.5456,97400.0
2009-03-18 12:15:00,11.63,11.68,11.63,11.66,34800.0,9.5456,9.5867,9.5456,9.5702,34800.0
2009-03-18 12:20:00,11.66,11.73,11.65,11.73,182800.0,9.5702,9.6277,9.562,9.6277,182800.0
2009-03-18 12:25:00,11.73,11.75,11.72,11.74,99400.0,9.6277,9.6441,9.6195,9.6359,99400.0
2009-03-18 12:30:00,11.75,11.77,11.74,11.76,90800.0,9.6441,9.6605,9.6359,9.6523,90800.0
2009-03-18 12:35:00,11.75,11.76,11.74,11.74,60400.0,9.6441,9.6523,9.6359,9.6359,60400.0
2009-03-18 12:40:00,11.75,11.77,11.74,11.76,43200.0,9.6441,9.6605,9.6359,9.6523,43200.0
2009-03-18 12:45:00,11.76,11.79,11.74,11.76,63600.0,9.6523,9.677,9.6359,9.6523,63600.0
2009-03-18 12:50:00,11.75,11.77,11.74,11.75,77600.0,9.6441,9.6605,9.6359,9.6441,77600.0
2009-03-18 12:55:00,11.76,11.8,11.74,11.76,55800.0,9.6523,9.6852,9.6359,9.6523,55800.0
2009-03-18 13:00:00,11.76,11.78,11.74,11.75,45400.0,9.6523,9.6687,9.6359,9.6441,45400.0
2009-03-18 13:05:00,11.75,11.77,11.74,11.75,26200.0,9.6441,9.6605,9.6359,9.6441,26200.0
2009-03-18 13:10:00,11.74,11.77,11.74,11.75,25400.0,9.6359,9.6605,9.6359,9.6441,25400.0
2009-03-18 13:15:00,11.75,11.76,11.74,11.76,49200.0,9.6441,9.6523,9.6359,9.6523,49200.0
2009-03-18 13:20:00,11.76,11.78,11.75,11.78,33000.0,9.6523,9.6687,9.6441,9.6687,33000.0
2009-03-18 13:25:00,11.78,11.79,11.77,11.77,23400.0,9.6687,9.677,9.6605,9.6605,23400.0
2009-03-18 13:30:00,11.78,11.78,11.77,11.77,28200.0,9.6687,9.6687,9.6605,9.6605,28200.0
2009-03-18 13:35:00,11.77,11.79,11.76,11.76,54800.0,9.6605,9.677,9.6523,9.6523,54800.0
2009-03-18 13:40:00,11.76,11.79,11.76,11.79,48200.0,9.6523,9.677,9.6523,9.677,48200.0
2009-03-18 13:45:00,11.79,11.79,11.77,11.77,17000.0,9.677,9.677,9.6605,9.6605,17000.0
2009-03-18 13:50:00,11.78,11.79,11.77,11.77,29200.0,9.6687,9.677,9.6605,9.6605,29200.0
2009-03-18 13:55:00,11.78,11.78,11.76,11.76,47600.0,9.6687,9.6687,9.6523,9.6523,47600.0
2009-03-18 14:00:00,11.76,11.78,11.74,11.75,97800.0,9.6523,9.6687,9.6359,9.6441,97800.0
2009-03-18 14:05:00,11.74,11.78,11.74,11.76,51000.0,9.6359,9.6687,9.6359,9.6523,51000.0
2009-03-18 14:10:00,11.76,11.78,11.74,11.74,61000.0,9.6523,9.6687,9.6359,9.6359,61000.0
2009-03-18 14:15:00,11.74,11.92,11.72,11.87,86400.0,9.6359,9.7837,9.6195,9.7426,86400.0
2009-03-18 14:20:00,11.87,12.0,11.85,11.97,98600.0,9.7426,9.8493,9.7262,9.8247,98600.0
2009-03-18 14:25:00,11.97,12.01,11.93,11.96,250200.0,9.8247,9.8575,9.7919,9.8165,250200.0
2009-03-18 14:30:00,11.96,11.99,11.88,11.88,75000.0,9.8165,9.8411,9.7508,9.7508,75000.0
2009-03-18 14:35:00,11.88,11.9,11.81,11.88,119000.0,9.7508,9.7672,9.6934,9.7508,119000.0
2009-03-18 14:40:00,11.89,11.98,11.87,11.97,123400.0,9.759,9.8329,9.7426,9.8247,123400.0
2009-03-18 14:45:00,11.97,12.01,11.93,12.01,79000.0,9.8247,9.8575,9.7919,9.8575,79000.0
2009-03-18 14:50:00,12.01,12.06,11.96,12.01,108800.0,9.8575,9.8986,9.8165,9.8575,108800.0
2009-03-18 14:55:00,12.0,12.05,11.99,12.0,55600.0,9.8493,9.8904,9.8411,9.8493,55600.0
2009-03-18 15:00:00,11.99,12.0,11.92,11.93,107200.0,9.8411,9.8493,9.7837,9.7919,107200.0
2009-03-18 15:05:00,11.93,11.96,11.9,11.94,74800.0,9.7919,9.8165,9.7672,9.8001,74800.0
2009-03-18 15:10:00,11.94,11.96,11.88,11.92,76000.0,9.8001,9.8165,9.7508,9.7837,76000.0
2009-03-18 15:15:00,11.91,11.95,11.87,11.88,84400.0,9.7754,9.8083,9.7426,9.7508,84400.0
2009-03-18 15:20:00,11.88,11.88,11.78,11.81,200600.0,9.7508,9.7508,9.6687,9.6934,200600.0
2009-03-18 15:25:00,11.81,11.85,11.81,11.82,112800.0,9.6934,9.7262,9.6934,9.7016,112800.0
2009-03-18 15:30:00,11.82,11.86,11.78,11.81,139800.0,9.7016,9.7344,9.6687,9.6934,139800.0
2009-03-18 15:35:00,11.82,11.84,11.78,11.79,126200.0,9.7016,9.718,9.6687,9.677,126200.0
2009-03-18 15:40:00,11.79,11.84,11.79,11.81,142800.0,9.677,9.718,9.677,9.6934,142800.0
2009-03-18 15:45:00,11.81,11.83,11.78,11.81,124000.0,9.6934,9.7098,9.6687,9.6934,124000.0
2009-03-18 15:50:00,11.81,11.84,11.81,11.83,102600.0,9.6934,9.718,9.6934,9.7098,102600.0
2009-03-18 15:55:00,11.83,11.86,11.83,11.86,234000.0,9.7098,9.7344,9.7098,9.7344,234000.0
2009-03-19 09:30:00,11.79,12.02,11.79,11.95,12200.0,9.677,9.8657,9.677,9.8083,12200.0
2009-03-19 09:35:00,11.95,11.95,11.85,11.94,76200.0,9.8083,9.8083,9.7262,9.8001,76200.0
2009-03-19 09:40:00,11.94,11.97,11.88,11.88,85600.0,9.8001,9.8247,9.7508,9.7508,85600.0
2009-03-19 09:45:00,11.88,11.93,11.88,11.93,36600.0,9.7508,9.7919,9.7508,9.7919,36600.0
2009-03-19 09:50:00,11.93,11.93,11.88,11.88,63400.0,9.7919,9.7919,9.7508,9.7508,63400.0
2009-03-19 09:55:00,11.88,11.89,11.8,11.81,115200.0,9.7508,9.759,9.6852,9.6934,115200.0
2009-03-19 10:00:00,11.81,11.87,11.79,11.81,70000.0,9.6934,9.7426,9.677,9.6934,70000.0
2009-03-19 10:05:00,11.81,11.82,11.76,11.82,56400.0,9.6934,9.7016,9.6523,9.7016,56400.0
2009-03-19 10:10:00,11.81,11.88,11.8,11.88,91800.0,9.6934,9.7508,9.6852,9.7508,91800.0
2009-03-19 10:15:00,11.88,11.9,11.88,11.89,29200.0,9.7508,9.7672,9.7508,9.759,29200.0
2009-03-19 10:20:00,11.88,11.92,11.88,11.88,27000.0,9.7508,9.7837,9.7508,9.7508,27000.0
2009-03-19 10:25:00,11.88,11.9,11.88,11.88,28600.0,9.7508,9.7672,9.7508,9.7508,28600.0
2009-03-19 10:30:00,11.88,11.92,11.88,11.9,58000.0,9.7508,9.7837,9.7508,9.7672,58000.0
2009-03-19 10:35:00,11.91,11.93,11.88,11.92,36800.0,9.7754,9.7919,9.7508,9.7837,36800.0
2009-03-19 10:40:00,11.93,12.03,11.93,12.0,59200.0,9.7919,9.8739,9.7919,9.8493,59200.0
2009-03-19 10:45:00,12.0,12.01,11.99,12.0,55600.0,9.8493,9.8575,9.8411,9.8493,55600.0
2009-03-19 10:50:00,12.0,12.01,11.99,11.99,53400.0,9.8493,9.8575,9.8411,9.8411,53400.0
2009-03-19 10:55:00,11.99,12.02,11.99,12.01,52800.0,9.8411,9.8657,9.8411,9.8575,52800.0
2009-03-19 11:00:00,12.0,12.04,12.0,12.02,20200.0,9.8493,9.8821,9.8493,9.8657,20200.0
2009-03-19 11:05:00,12.02,12.03,11.99,11.99,30600.0,9.8657,9.8739,9.8411,9.8411,30600.0
2009-03-19 11:10:00,11.99,12.02,11.99,12.01,48200.0,9.8411,9.8657,9.8411,9.8575,48200.0
2009-03-19 11:15:00,12.01,12.02,11.99,11.99,41400.0,9.8575,9.8657,9.8411,9.8411,41400.0
2009-03-19 11:20:00,11.99,12.0,11.99,12.0,31200.0,9.8411,9.8493,9.8411,9.8493,31200.0
2009-03-19 11:25:00,12.0,12.0,11.99,11.99,92400.0,9.8493,9.8493,9.8411,9.8411,92400.0
2009-03-19 11:30:00,11.99,12.0,11.99,11.99,96800.0,9.8411,9.8493,9.8411,9.8411,96800.0
2009-03-19 11:35:00,12.0,12.01,11.99,11.99,68800.0,9.8493,9.8575,9.8411,9.8411,68800.0
2009-03-19 11:40:00,11.98,12.0,11.96,11.97,37800.0,9.8329,9.8493,9.8165,9.8247,37800.0
2009-03-19 11:45:00,11.96,11.96,11.91,11.91,35200.0,9.8165,9.8165,9.7754,9.7754,35200.0
2009-03-19 11:50:00,11.91,11.98,11.87,11.96,184200.0,9.7754,9.8329,9.7426,9.8165,184200.0
2009-03-19 11:55:00,11.96,12.0,11.95,11.99,38200.0,9.8165,9.8493,9.8083,9.8411,38200.0
2009-03-19 12:00:00,11.99,12.01,11.99,12.0,30200.0,9.8411,9.8575,9.8411,9.8493,30200.0
2009-03-19 12:05:00,12.0,12.0,11.99,11.99,33400.0,9.8493,9.8493,9.8411,9.8411,33400.0
2009-03-19 12:10:00,11.99,11.99,11.95,11.95,22000.0,9.8411,9.8411,9.8083,9.8083,22000.0
2009-03-19 12:15:00,11.95,11.95,11.92,11.93,16200.0,9.8083,9.8083,9.7837,9.7919,16200.0
2009-03-19 12:20:00,11.92,11.95,11.91,11.95,20000.0,9.7837,9.8083,9.7754,9.8083,20000.0
2009-03-19 12:25:00,11.94,11.95,11.94,11.95,10800.0,9.8001,9.8083,9.8001,9.8083,10800.0
2009-03-19 12:30:00,11.95,11.97,11.94,11.97,14400.0,9.8083,9.8247,9.8001,9.8247,14400.0
2009-03-19 12:35:00,11.97,11.97,11.94,11.94,21800.0,9.8247,9.8247,9.8001,9.8001,21800.0
2009-03-19 12:40:00,11.95,11.97,11.94,11.96,24000.0,9.8083,9.8247,9.8001,9.8165,24000.0
2009-03-19 12:45:00,11.96,12.0,11.96,11.99,37800.0,9.8165,9.8493,9.8165,9.8411,37800.0
2009-03-19 12:50:00,11.99,11.99,11.98,11.99,65000.0,9.8411,9.8411,9.8329,9.8411,65000.0
2009-03-19 12:55:00,11.99,12.01,11.99,11.99,90800.0,9.8411,9.8575,9.8411,9.8411,90800.0
2009-03-19 13:00:00,11.99,12.0,11.98,11.99,43800.0,9.8411,9.8493,9.8329,9.8411,43800.0
2009-03-19 13:05:00,11.99,12.0,11.97,11.97,49600.0,9.8411,9.8493,9.8247,9.8247,49600.0
2009-03-19 13:10:00,11.97,11.99,11.96,11.99,34200.0,9.8247,9.8411,9.8165,9.8411,34200.0
2009-03-19 13:15:00,11.99,12.03,11.99,12.03,46600.0,9.8411,9.8739,9.8411,9.8739,46600.0
2009-03-19 13:20:00,12.02,12.04,12.01,12.02,32800.0,9.8657,9.8821,9.8575,9.8657,32800.0
2009-03-19 13:25:00,12.02,12.03,12.01,12.01,33200.0,9.8657,9.8739,9.8575,9.8575,33200.0
2009-03-19 13:30:00,12.02,12.02,11.98,11.98,48400.0,9.8657,9.8657,9.8329,9.8329,48400.0
2009-03-19 13:35:00,11.99,12.0,11.97,11.99,82400.0,9.8411,9.8493,9.8247,9.8411,82400.0
2009-03-19 13:40:00,11.99,12.01,11.98,12.0,65800.0,9.8411,9.8575,9.8329,9.8493,65800.0
2009-03-19 13:45:00,11.99,12.03,11.99,12.03,20800.0,9.8411,9.8739,9.8411,9.8739,20800.0
2009-03-19 13:50:00,12.03,12.03,12.0,12.01,20600.0,9.8739,9.8739,9.8493,9.8575,20600.0
2009-03-19 13:55:00,12.01,12.01,11.98,11.99,18800.0,9.8575,9.8575,9.8329,9.8411,18800.0
2009-03-19 14:00:00,11.99,12.01,11.99,12.01,22600.0,9.8411,9.8575,9.8411,9.8575,22600.0
2009-03-19 14:05:00,12.01,12.01,11.97,11.97,23800.0,9.8575,9.8575,9.8247,9.8247,23800.0
2009-03-19 14:10:00,11.97,11.97,11.97,11.97,24800.0,9.8247,9.8247,9.8247,9.8247,24800.0
2009-03-19 14:15:00,11.97,11.97,11.92,11.92,35600.0,9.8247,9.8247,9.7837,9.7837,35600.0
2009-03-19 14:20:00,11.93,11.93,11.9,11.9,53400.0,9.7919,9.7919,9.7672,9.7672,53400.0
2009-03-19 14:25:00,11.9,11.92,11.89,11.9,27600.0,9.7672,9.7837,9.759,9.7672,27600.0
2009-03-19 14:30:00,11.9,11.91,11.88,11.91,32600.0,9.7672,9.7754,9.7508,9.7754,32600.0
2009-03-19 14:35:00,11.9,11.91,11.88,11.9,29800.0,9.7672,9.7754,9.7508,9.7672,29800.0
2009-03-19 14:40:00,11.9,11.92,11.88,11.88,36400.0,9.7672,9.7837,9.7508,9.7508,36400.0
2009-03-19 14:45:00,11.88,11.9,11.87,11.88,44200.0,9.7508,9.7672,9.7426,9.7508,44200.0
2009-03-19 14:50:00,11.88,11.88,11.85,11.86,55000.0,9.7508,9.7508,9.7262,9.7344,55000.0
2009-03-19 14:55:00,11.86,11.86,11.85,11.85,32600.0,9.7344,9.7344,9.7262,9.7262,32600.0
2009-03-19 15:00:00,11.85,11.9,11.85,11.88,60200.0,9.7262,9.7672,9.7262,9.7508,60200.0
2009-03-19 15:05:00,11.88,11.9,11.88,11.88,31400.0,9.7508,9.7672,9.7508,9.7508,31400.0
2009-03-19 15:10:00,11.88,11.88,11.86,11.87,32400.0,9.7508,9.7508,9.7344,9.7426,32400.0
2009-03-19 15:15:00,11.87,11.88,11.86,11.88,42200.0,9.7426,9.7508,9.7344,9.7508,42200.0
2009-03-19 15:20:00,11.87,11.88,11.83,11.84,109800.0,9.7426,9.7508,9.7098,9.718,109800.0
2009-03-19 15:25:00,11.83,11.84,11.81,11.82,83800.0,9.7098,9.718,9.6934,9.7016,83800.0
2009-03-19 15:30:00,11.82,11.85,11.81,11.84,98000.0,9.7016,9.7262,9.6934,9.718,98000.0
2009-03-19 15:35:00,11.84,11.85,11.8,11.8,89200.0,9.718,9.7262,9.6852,9.6852,89200.0
2009-03-19 15:40:00,11.8,11.81,11.77,11.78,182600.0,9.6852,9.6934,9.6605,9.6687,182600.0
2009-03-19 15:45:00,11.78,11.81,11.78,11.79,128800.0,9.6687,9.6934,9.6687,9.677,128800.0
2009-03-19 15:50:00,11.79,11.8,11.76,11.78,147600.0,9.677,9.6852,9.6523,9.6687,147600.0
2009-03-19 15:55:00,11.78,11.8,11.76,11.8,155400.0,9.6687,9.6852,9.6523,9.6852,155400.0
2009-03-20 09:30:00,11.83,11.94,11.83,11.92,424800.0,9.7098,9.8001,9.7098,9.7837,424800.0
2009-03-20 09:35:00,11.9,11.92,11.79,11.79,26400.0,9.7672,9.7837,9.677,9.677,26400.0
2009-03-20 09:40:00,11.8,11.87,11.76,11.8,67200.0,9.6852,9.7426,9.6523,9.6852,67200.0
2009-03-20 09:45:00,11.8,11.83,11.76,11.76,34000.0,9.6852,9.7098,9.6523,9.6523,34000.0
2009-03-20 09:50:00,11.75,11.84,11.75,11.8,37000.0,9.6441,9.718,9.6441,9.6852,37000.0
2009-03-20 09:55:00,11.81,11.81,11.74,11.78,35600.0,9.6934,9.6934,9.6359,9.6687,35600.0
2009-03-20 10:00:00,11.78,11.8,11.78,11.79,14600.0,9.6687,9.6852,9.6687,9.677,14600.0
2009-03-20 10:05:00,11.79,11.8,11.76,11.8,49000.0,9.677,9.6852,9.6523,9.6852,49000.0
2009-03-20 10:10:00,11.8,11.83,11.8,11.81,33600.0,9.6852,9.7098,9.6852,9.6934,33600.0
2009-03-20 10:15:00,11.83,11.85,11.83,11.85,44200.0,9.7098,9.7262,9.7098,9.7262,44200.0
2009-03-20 10:20:00,11.85,11.85,11.83,11.84,30000.0,9.7262,9.7262,9.7098,9.718,30000.0
2009-03-20 10:25:00,11.84,11.88,11.84,11.88,47600.0,9.718,9.7508,9.718,9.7508,47600.0
2009-03-20 10:30:00,11.87,11.88,11.85,11.86,21200.0,9.7426,9.7508,9.7262,9.7344,21200.0
2009-03-20 10:35:00,11.85,11.86,11.83,11.84,19200.0,9.7262,9.7344,9.7098,9.718,19200.0
2009-03-20 10:40:00,11.84,11.85,11.83,11.84,17000.0,9.718,9.7262,9.7098,9.718,17000.0
2009-03-20 10:45:00,11.84,11.85,11.83,11.85,38200.0,9.718,9.7262,9.7098,9.7262,38200.0
2009-03-20 10:50:00,11.85,11.88,11.84,11.87,154200.0,9.7262,9.7508,9.718,9.7426,154200.0
2009-03-20 10:55:00,11.87,11.87,11.85,11.85,14000.0,9.7426,9.7426,9.7262,9.7262,14000.0
2009-03-20 11:00:00,11.85,11.85,11.83,11.84,33800.0,9.7262,9.7262,9.7098,9.718,33800.0
2009-03-20 11:05:00,11.82,11.85,11.81,11.84,44600.0,9.7016,9.7262,9.6934,9.718,44600.0
2009-03-20 11:10:00,11.84,11.85,11.83,11.84,45800.0,9.718,9.7262,9.7098,9.718,45800.0
2009-03-20 11:15:00,11.84,11.85,11.82,11.84,24200.0,9.718,9.7262,9.7016,9.718,24200.0
2009-03-20 11:20:00,11.84,11.85,11.83,11.84,29000.0,9.718,9.7262,9.7098,9.718,29000.0
2009-03-20 11:25:00,11.84,11.87,11.84,11.85,35800.0,9.718,9.7426,9.718,9.7262,35800.0
2009-03-20 11:30:00,11.85,11.88,11.84,11.88,35000.0,9.7262,9.7508,9.718,9.7508,35000.0
2009-03-20 11:35:00,11.88,11.88,11.88,11.88,6400.0,9.7508,9.7508,9.7508,9.7508,6400.0
2009-03-20 11:40:00,11.88,11.88,11.87,11.88,22000.0,9.7508,9.7508,9.7426,9.7508,22000.0
2009-03-20 11:45:00,11.88,11.9,11.87,11.89,20400.0,9.7508,9.7672,9.7426,9.759,20400.0
2009-03-20 11:50:00,11.89,11.9,11.88,11.9,18800.0,9.759,9.7672,9.7508,9.7672,18800.0
2009-03-20 11:55:00,11.9,11.9,11.88,11.88,7800.0,9.7672,9.7672,9.7508,9.7508,7800.0
2009-03-20 12:00:00,11.88,11.89,11.87,11.87,12800.0,9.7508,9.759,9.7426,9.7426,12800.0
2009-03-20 12:05:00,11.87,11.88,11.86,11.88,15400.0,9.7426,9.7508,9.7344,9.7508,15400.0
2009-03-20 12:10:00,11.87,11.9,11.87,11.9,12400.0,9.7426,9.7672,9.7426,9.7672,12400.0
2009-03-20 12:15:00,11.9,11.9,11.88,11.88,7000.0,9.7672,9.7672,9.7508,9.7508,7000.0
2009-03-20 12:20:00,11.88,11.9,11.88,11.88,13000.0,9.7508,9.7672,9.7508,9.7508,13000.0
2009-03-20 12:25:00,11.88,11.88,11.88,11.88,9600.0,9.7508,9.7508,9.7508,9.7508,9600.0
2009-03-20 12:30:00,11.88,11.9,11.88,11.88,12600.0,9.7508,9.7672,9.7508,9.7508,12600.0
2009-03-20 12:35:00,11.88,11.92,11.88,11.9,29800.0,9.7508,9.7837,9.7508,9.7672,29800.0
2009-03-20 12:40:00,11.9,11.9,11.88,11.88,28200.0,9.7672,9.7672,9.7508,9.7508,28200.0
2009-03-20 12:45:00,11.88,11.89,11.87,11.88,13800.0,9.7508,9.759,9.7426,9.7508,13800.0
2009-03-20 12:50:00,11.87,11.88,11.84,11.84,87600.0,9.7426,9.7508,9.718,9.718,87600.0
2009-03-20 12:55:00,11.84,11.85,11.83,11.83,30400.0,9.718,9.7262,9.7098,9.7098,30400.0
2009-03-20 13:00:00,11.83,11.85,11.82,11.85,50000.0,9.7098,9.7262,9.7016,9.7262,50000.0
2009-03-20 13:05:00,11.85,11.85,11.83,11.83,44400.0,9.7262,9.7262,9.7098,9.7098,44400.0
2009-03-20 13:10:00,11.83,11.85,11.83,11.85,23600.0,9.7098,9.7262,9.7098,9.7262,23600.0
2009-03-20 13:15:00,11.85,11.86,11.84,11.84,10600.0,9.7262,9.7344,9.718,9.718,10600.0
2009-03-20 13:20:00,11.84,11.86,11.82,11.82,66800.0,9.718,9.7344,9.7016,9.7016,66800.0
2009-03-20 13:25:00,11.82,11.85,11.79,11.84,153000.0,9.7016,9.7262,9.677,9.718,153000.0
2009-03-20 13:30:00,11.84,11.85,11.81,11.81,49200.0,9.718,9.7262,9.6934,9.6934,49200.0
2009-03-20 13:35:00,11.82,11.84,11.8,11.8,92000.0,9.7016,9.718,9.6852,9.6852,92000.0
2009-03-20 13:40:00,11.8,11.83,11.79,11.81,61400.0,9.6852,9.7098,9.677,9.6934,61400.0
2009-03-20 13:45:00,11.81,11.81,11.76,11.77,11000.0,9.6934,9.6934,9.6523,9.6605,11000.0
2009-03-20 13:50:00,11.77,11.79,11.72,11.72,18400.0,9.6605,9.677,9.6195,9.6195,18400.0
2009-03-20 13:55:00,11.72,11.74,11.72,11.72,15800.0,9.6195,9.6359,9.6195,9.6195,15800.0
2009-03-20 14:00:00,11.72,11.72,11.7,11.7,51400.0,9.6195,9.6195,9.6031,9.6031,51400.0
2009-03-20 14:05:00,11.7,11.7,11.64,11.65,51200.0,9.6031,9.6031,9.5538,9.562,51200.0
2009-03-20 14:10:00,11.65,11.65,11.62,11.63,61800.0,9.562,9.562,9.5374,9.5456,61800.0
2009-03-20 14:15:00,11.63,11.63,11.62,11.62,19200.0,9.5456,9.5456,9.5374,9.5374,19200.0
2009-03-20 14:20:00,11.62,11.63,11.61,11.61,31000.0,9.5374,9.5456,9.5292,9.5292,31000.0
2009-03-20 14:25:00,11.61,11.63,11.6,11.63,36200.0,9.5292,9.5456,9.521,9.5456,36200.0
2009-03-20 14:30:00,11.63,11.63,11.62,11.63,19200.0,9.5456,9.5456,9.5374,9.5456,19200.0
2009-03-20 14:35:00,11.62,11.64,11.61,11.64,28600.0,9.5374,9.5538,9.5292,9.5538,28600.0
2009-03-20 14:40:00,11.64,11.64,11.6,11.6,19200.0,9.5538,9.5538,9.521,9.521,19200.0
2009-03-20 14:45:00,11.6,11.62,11.6,11.62,14200.0,9.521,9.5374,9.521,9.5374,14200.0
2009-03-20 14:50:00,11.61,11.62,11.61,11.61,11800.0,9.5292,9.5374,9.5292,9.5292,11800.0
2009-03-20 14:55:00,11.61,11.64,11.59,11.63,43800.0,9.5292,9.5538,9.5128,9.5456,43800.0
2009-03-20 15:00:00,11.64,11.66,11.64,11.64,29400.0,9.5538,9.5702,9.5538,9.5538,29400.0
2009-03-20 15:05:00,11.64,11.65,11.63,11.63,20200.0,9.5538,9.562,9.5456,9.5456,20200.0
2009-03-20 15:10:00,11.63,11.67,11.63,11.63,20600.0,9.5456,9.5785,9.5456,9.5456,20600.0
2009-03-20 15:15:00,11.63,11.63,11.63,11.63,13200.0,9.5456,9.5456,9.5456,9.5456,13200.0
2009-03-20 15:20:00,11.63,11.68,11.63,11.68,26400.0,9.5456,9.5867,9.5456,9.5867,26400.0
2009-03-20 15:25:00,11.69,11.69,11.65,11.65,25400.0,9.5949,9.5949,9.562,9.562,25400.0
2009-03-20 15:30:00,11.65,11.7,11.65,11.7,57200.0,9.562,9.6031,9.562,9.6031,57200.0
2009-03-20 15:35:00,11.69,11.7,11.65,11.65,47600.0,9.5949,9.6031,9.562,9.562,47600.0
2009-03-20 15:40:00,11.65,11.66,11.63,11.63,61000.0,9.562,9.5702,9.5456,9.5456,61000.0
2009-03-20 15:45:00,11.64,11.65,11.61,11.61,36200.0,9.5538,9.562,9.5292,9.5292,36200.0
2009-03-20 15:50:00,11.61,11.63,11.61,11.62,50800.0,9.5292,9.5456,9.5292,9.5374,50800.0
2009-03-20 15:55:00,11.62,11.62,11.6,11.6,116600.0,9.5374,9.5374,9.521,9.521,116600.0
2009-03-23 09:30:00,11.69,11.94,11.69,11.93,57600.0,9.5949,9.8001,9.5949,9.7919,57600.0
2009-03-23 09:35:00,11.94,11.94,11.81,11.88,108000.0,9.8001,9.8001,9.6934,9.7508,108000.0
2009-03-23 09:40:00,11.9,11.94,11.85,11.88,48400.0,9.7672,9.8001,9.7262,9.7508,48400.0
2009-03-23 09:45:00,11.88,11.89,11.82,11.85,36000.0,9.7508,9.759,9.7016,9.7262,36000.0
2009-03-23 09:50:00,11.85,11.91,11.85,11.9,84200.0,9.7262,9.7754,9.7262,9.7672,84200.0
2009-03-23 09:55:00,11.89,11.91,11.88,11.91,10000.0,9.759,9.7754,9.7508,9.7754,10000.0
2009-03-23 10:00:00,11.92,11.95,11.92,11.93,41800.0,9.7837,9.8083,9.7837,9.7919,41800.0
2009-03-23 10:05:00,11.93,11.96,11.92,11.94,22200.0,9.7919,9.8165,9.7837,9.8001,22200.0
2009-03-23 10:10:00,11.94,11.97,11.92,11.94,40000.0,9.8001,9.8247,9.7837,9.8001,40000.0
2009-03-23 10:15:00,11.94,11.98,11.94,11.97,33600.0,9.8001,9.8329,9.8001,9.8247,33600.0
2009-03-23 10:20:00,11.97,11.98,11.95,11.96,31400.0,9.8247,9.8329,9.8083,9.8165,31400.0
2009-03-23 10:25:00,11.96,11.97,11.91,11.92,26600.0,9.8165,9.8247,9.7754,9.7837,26600.0
2009-03-23 10:30:00,11.91,11.93,11.9,11.93,26200.0,9.7754,9.7919,9.7672,9.7919,26200.0
2009-03-23 10:35:00,11.93,11.97,11.93,11.94,31200.0,9.7919,9.8247,9.7919,9.8001,31200.0
2009-03-23 10:40:00,11.94,11.96,11.93,11.95,10600.0,9.8001,9.8165,9.7919,9.8083,10600.0
2009-03-23 10:45:00,11.95,11.99,11.94,11.99,44600.0,9.8083,9.8411,9.8001,9.8411,44600.0
2009-03-23 10:50:00,11.99,11.99,11.96,11.98,29800.0,9.8411,9.8411,9.8165,9.8329,29800.0
2009-03-23 10:55:00,11.98,12.02,11.97,12.01,34800.0,9.8329,9.8657,9.8247,9.8575,34800.0
2009-03-23 11:00:00,12.02,12.04,12.01,12.02,24200.0,9.8657,9.8821,9.8575,9.8657,24200.0
2009-03-23 11:05:00,12.03,12.05,12.01,12.02,35600.0,9.8739,9.8904,9.8575,9.8657,35600.0
2009-03-23 11:10:00,12.01,12.05,12.0,12.04,33800.0,9.8575,9.8904,9.8493,9.8821,33800.0
2009-03-23 11:15:00,12.04,12.06,12.03,12.04,12400.0,9.8821,9.8986,9.8739,9.8821,12400.0
2009-03-23 11:20:00,12.04,12.05,12.02,12.03,19800.0,9.8821,9.8904,9.8657,9.8739,19800.0
2009-03-23 11:25:00,12.03,12.04,12.01,12.04,18800.0,9.8739,9.8821,9.8575,9.8821,18800.0
2009-03-23 11:30:00,12.04,12.06,12.04,12.05,8800.0,9.8821,9.8986,9.8821,9.8904,8800.0
2009-03-23 11:35:00,12.05,12.06,12.05,12.06,28000.0,9.8904,9.8986,9.8904,9.8986,28000.0
2009-03-23 11:40:00,12.06,12.06,12.05,12.06,32200.0,9.8986,9.8986,9.8904,9.8986,32200.0
2009-03-23 11:45:00,12.06,12.06,12.04,12.05,25400.0,9.8986,9.8986,9.8821,9.8904,25400.0
2009-03-23 11:50:00,12.05,12.12,12.05,12.12,29000.0,9.8904,9.9478,9.8904,9.9478,29000.0
2009-03-23 11:55:00,12.11,12.17,12.11,12.15,25800.0,9.9396,9.9888,9.9396,9.9724,25800.0
2009-03-23 12:00:00,12.15,12.16,12.13,12.13,39000.0,9.9724,9.9806,9.956,9.956,39000.0
2009-03-23 12:05:00,12.13,12.15,12.13,12.15,19400.0,9.956,9.9724,9.956,9.9724,19400.0
2009-03-23 12:10:00,12.15,12.18,12.15,12.18,24200.0,9.9724,9.9971,9.9724,9.9971,24200.0
2009-03-23 12:15:00,12.18,12.2,12.18,12.19,26000.0,9.9971,10.0135,9.9971,10.0053,26000.0
2009-03-23 12:20:00,12.19,12.2,12.18,12.2,20800.0,10.0053,10.0135,9.9971,10.0135,20800.0
2009-03-23 12:25:00,12.2,12.22,12.2,12.22,16600.0,10.0135,10.0299,10.0135,10.0299,16600.0
2009-03-23 12:30:00,12.22,12.22,12.21,12.22,13400.0,10.0299,10.0299,10.0217,10.0299,13400.0
2009-03-23 12:35:00,12.22,12.22,12.19,12.19,19200.0,10.0299,10.0299,10.0053,10.0053,19200.0
2009-03-23 12:40:00,12.19,12.2,12.17,12.17,41000.0,10.0053,10.0135,9.9888,9.9888,41000.0
2009-03-23 12:45:00,12.17,12.18,12.17,12.17,18800.0,9.9888,9.9971,9.9888,9.9888,18800.0
2009-03-23 12:50:00,12.17,12.21,12.17,12.2,25400.0,9.9888,10.0217,9.9888,10.0135,25400.0
2009-03-23 12:55:00,12.21,12.21,12.18,12.19,32200.0,10.0217,10.0217,9.9971,10.0053,32200.0
2009-03-23 13:00:00,12.2,12.2,12.15,12.15,57400.0,10.0135,10.0135,9.9724,9.9724,57400.0
2009-03-23 13:05:00,12.15,12.16,12.14,12.15,21800.0,9.9724,9.9806,9.9642,9.9724,21800.0
2009-03-23 13:10:00,12.15,12.17,12.15,12.17,47000.0,9.9724,9.9888,9.9724,9.9888,47000.0
2009-03-23 13:15:00,12.17,12.19,12.13,12.13,20800.0,9.9888,10.0053,9.956,9.956,20800.0
2009-03-23 13:20:00,12.13,12.14,12.11,12.11,19600.0,9.956,9.9642,9.9396,9.9396,19600.0
2009-03-23 13:25:00,12.1,12.11,12.06,12.06,67200.0,9.9314,9.9396,9.8986,9.8986,67200.0
2009-03-23 13:30:00,12.06,12.07,12.04,12.06,31200.0,9.8986,9.9068,9.8821,9.8986,31200.0
2009-03-23 13:35:00,12.06,12.08,12.05,12.07,28200.0,9.8986,9.915,9.8904,9.9068,28200.0
2009-03-23 13:40:00,12.07,12.08,12.06,12.08,40800.0,9.9068,9.915,9.8986,9.915,40800.0
2009-03-23 13:45:00,12.07,12.08,12.06,12.07,14600.0,9.9068,9.915,9.8986,9.9068,14600.0
2009-03-23 13:50:00,12.08,12.09,12.06,12.08,18200.0,9.915,9.9232,9.8986,9.915,18200.0
2009-03-23 13:55:00,12.08,12.09,12.05,12.06,28000.0,9.915,9.9232,9.8904,9.8986,28000.0
2009-03-23 14:00:00,12.06,12.08,12.06,12.07,10400.0,9.8986,9.915,9.8986,9.9068,10400.0
2009-03-23 14:05:00,12.08,12.08,12.06,12.08,16200.0,9.915,9.915,9.8986,9.915,16200.0
2009-03-23 14:10:00,12.08,12.08,12.06,12.06,25400.0,9.915,9.915,9.8986,9.8986,25400.0
2009-03-23 14:15:00,12.06,12.06,12.04,12.05,20400.0,9.8986,9.8986,9.8821,9.8904,20400.0
2009-03-23 14:20:00,12.04,12.06,12.04,12.05,25800.0,9.8821,9.8986,9.8821,9.8904,25800.0
2009-03-23 14:25:00,12.06,12.12,12.05,12.11,63200.0,9.8986,9.9478,9.8904,9.9396,63200.0
2009-03-23 14:30:00,12.11,12.13,12.1,12.13,23600.0,9.9396,9.956,9.9314,9.956,23600.0
2009-03-23 14:35:00,12.13,12.13,12.12,12.12,19200.0,9.956,9.956,9.9478,9.9478,19200.0
2009-03-23 14:40:00,12.12,12.13,12.1,12.13,21200.0,9.9478,9.956,9.9314,9.956,21200.0
2009-03-23 14:45:00,12.13,12.18,12.12,12.18,34600.0,9.956,9.9971,9.9478,9.9971,34600.0
2009-03-23 14:50:00,12.18,12.26,12.17,12.24,57200.0,9.9971,10.0627,9.9888,10.0463,57200.0
2009-03-23 14:55:00,12.24,12.27,12.24,12.27,26800.0,10.0463,10.0709,10.0463,10.0709,26800.0
2009-03-23 15:00:00,12.26,12.31,12.26,12.29,60000.0,10.0627,10.1038,10.0627,10.0873,60000.0
2009-03-23 15:05:00,12.3,12.3,12.25,12.25,116000.0,10.0955,10.0955,10.0545,10.0545,116000.0
2009-03-23 15:10:00,12.25,12.29,12.24,12.29,47600.0,10.0545,10.0873,10.0463,10.0873,47600.0
2009-03-23 15:15:00,12.29,12.31,12.29,12.3,50400.0,10.0873,10.1038,10.0873,10.0955,50400.0
2009-03-23 15:20:00,12.3,12.31,12.29,12.31,49400.0,10.0955,10.1038,10.0873,10.1038,49400.0
2009-03-23 15:25:00,12.31,12.31,12.29,12.3,54400.0,10.1038,10.1038,10.0873,10.0955,54400.0
2009-03-23 15:30:00,12.3,12.31,12.29,12.29,36800.0,10.0955,10.1038,10.0873,10.0873,36800.0
2009-03-23 15:35:00,12.28,12.31,12.27,12.31,53600.0,10.0791,10.1038,10.0709,10.1038,53600.0
2009-03-23 15:40:00,12.31,12.35,12.31,12.34,54600.0,10.1038,10.1366,10.1038,10.1284,54600.0
2009-03-23 15:45:00,12.34,12.36,12.32,12.36,105600.0,10.1284,10.1448,10.112,10.1448,105600.0
2009-03-23 15:50:00,12.36,12.38,12.35,12.38,108000.0,10.1448,10.1612,10.1366,10.1612,108000.0
2009-03-23 15:55:00,12.38,12.4,12.36,12.4,118600.0,10.1612,10.1776,10.1448,10.1776,118600.0
2009-03-24 09:30:00,12.29,12.4,12.28,12.37,31000.0,10.0873,10.1776,10.0791,10.153,31000.0
2009-03-24 09:35:00,12.33,12.37,12.3,12.35,26000.0,10.1202,10.153,10.0955,10.1366,26000.0
2009-03-24 09:40:00,12.35,12.38,12.29,12.35,42600.0,10.1366,10.1612,10.0873,10.1366,42600.0
2009-03-24 09:45:00,12.34,12.38,12.3,12.38,26800.0,10.1284,10.1612,10.0955,10.1612,26800.0
2009-03-24 09:50:00,12.38,12.4,12.37,12.4,54400.0,10.1612,10.1776,10.153,10.1776,54400.0
2009-03-24 09:55:00,12.4,12.52,12.4,12.5,96800.0,10.1776,10.2761,10.1776,10.2597,96800.0
2009-03-24 10:00:00,12.5,12.56,12.5,12.55,63600.0,10.2597,10.3089,10.2597,10.3007,63600.0
2009-03-24 10:05:00,12.56,12.6,12.54,12.55,92200.0,10.3089,10.3418,10.2925,10.3007,92200.0
2009-03-24 10:10:00,12.56,12.65,12.56,12.63,107400.0,10.3089,10.3828,10.3089,10.3664,107400.0
2009-03-24 10:15:00,12.63,12.64,12.59,12.59,76600.0,10.3664,10.3746,10.3336,10.3336,76600.0
2009-03-24 10:20:00,12.6,12.6,12.56,12.58,34200.0,10.3418,10.3418,10.3089,10.3254,34200.0
2009-03-24 10:25:00,12.57,12.57,12.51,12.52,52600.0,10.3172,10.3172,10.2679,10.2761,52600.0
2009-03-24 10:30:00,12.52,12.53,12.5,12.51,36000.0,10.2761,10.2843,10.2597,10.2679,36000.0
2009-03-24 10:35:00,12.51,12.51,12.5,12.51,38400.0,10.2679,10.2679,10.2597,10.2679,38400.0
2009-03-24 10:40:00,12.51,12.56,12.51,12.51,175200.0,10.2679,10.3089,10.2679,10.2679,175200.0
2009-03-24 10:45:00,12.5,12.51,12.49,12.5,57400.0,10.2597,10.2679,10.2515,10.2597,57400.0
2009-03-24 10:50:00,12.5,12.51,12.49,12.49,54400.0,10.2597,10.2679,10.2515,10.2515,54400.0
2009-03-24 10:55:00,12.49,12.55,12.49,12.54,51600.0,10.2515,10.3007,10.2515,10.2925,51600.0
2009-03-24 11:00:00,12.54,12.54,12.5,12.52,25400.0,10.2925,10.2925,10.2597,10.2761,25400.0
2009-03-24 11:05:00,12.52,12.52,12.5,12.5,51000.0,10.2761,10.2761,10.2597,10.2597,51000.0
2009-03-24 11:10:00,12.5,12.52,12.5,12.52,35600.0,10.2597,10.2761,10.2597,10.2761,35600.0
2009-03-24 11:15:00,12.52,12.52,12.51,12.52,35600.0,10.2761,10.2761,10.2679,10.2761,35600.0
2009-03-24 11:20:00,12.52,12.58,12.52,12.56,39600.0,10.2761,10.3254,10.2761,10.3089,39600.0
2009-03-24 11:25:00,12.55,12.59,12.55,12.56,39200.0,10.3007,10.3336,10.3007,10.3089,39200.0
2009-03-24 11:30:00,12.56,12.57,12.54,12.54,31400.0,10.3089,10.3172,10.2925,10.2925,31400.0
2009-03-24 11:35:00,12.54,12.55,12.53,12.54,39800.0,10.2925,10.3007,10.2843,10.2925,39800.0
2009-03-24 11:40:00,12.54,12.56,12.54,12.55,27600.0,10.2925,10.3089,10.2925,10.3007,27600.0
2009-03-24 11:45:00,12.56,12.59,12.55,12.59,17200.0,10.3089,10.3336,10.3007,10.3336,17200.0
2009-03-24 11:50:00,12.59,12.59,12.53,12.55,28200.0,10.3336,10.3336,10.2843,10.3007,28200.0
2009-03-24 11:55:00,12.55,12.56,12.53,12.56,14000.0,10.3007,10.3089,10.2843,10.3089,14000.0
2009-03-24 12:00:00,12.56,12.56,12.55,12.55,25400.0,10.3089,10.3089,10.3007,10.3007,25400.0
2009-03-24 12:05:00,12.55,12.56,12.55,12.55,33400.0,10.3007,10.3089,10.3007,10.3007,33400.0
2009-03-24 12:10:00,12.55,12.57,12.54,12.56,25000.0,10.3007,10.3172,10.2925,10.3089,25000.0
2009-03-24 12:15:00,12.56,12.59,12.56,12.59,11400.0,10.3089,10.3336,10.3089,10.3336,11400.0
2009-03-24 12:20:00,12.59,12.59,12.56,12.56,26000.0,10.3336,10.3336,10.3089,10.3089,26000.0
2009-03-24 12:25:00,12.56,12.56,12.55,12.55,18000.0,10.3089,10.3089,10.3007,10.3007,18000.0
2009-03-24 12:30:00,12.55,12.58,12.55,12.56,21200.0,10.3007,10.3254,10.3007,10.3089,21200.0
2009-03-24 12:35:00,12.56,12.56,12.53,12.53,19000.0,10.3089,10.3089,10.2843,10.2843,19000.0
2009-03-24 12:40:00,12.53,12.53,12.52,12.52,12400.0,10.2843,10.2843,10.2761,10.2761,12400.0
2009-03-24 12:45:00,12.52,12.6,12.52,12.59,20200.0,10.2761,10.3418,10.2761,10.3336,20200.0
2009-03-24 12:50:00,12.59,12.6,12.59,12.6,28600.0,10.3336,10.3418,10.3336,10.3418,28600.0
2009-03-24 12:55:00,12.59,12.63,12.59,12.62,32800.0,10.3336,10.3664,10.3336,10.3582,32800.0
2009-03-24 13:00:00,12.61,12.63,12.61,12.61,26000.0,10.35,10.3664,10.35,10.35,26000.0
2009-03-24 13:05:00,12.61,12.63,12.6,12.63,18400.0,10.35,10.3664,10.3418,10.3664,18400.0
2009-03-24 13:10:00,12.63,12.63,12.62,12.63,27400.0,10.3664,10.3664,10.3582,10.3664,27400.0
2009-03-24 13:15:00,12.62,12.65,12.62,12.63,31600.0,10.3582,10.3828,10.3582,10.3664,31600.0
2009-03-24 13:20:00,12.63,12.64,12.63,12.63,22600.0,10.3664,10.3746,10.3664,10.3664,22600.0
2009-03-24 13:25:00,12.63,12.65,12.63,12.65,17000.0,10.3664,10.3828,10.3664,10.3828,17000.0
2009-03-24 13:30:00,12.65,12.65,12.62,12.62,47800.0,10.3828,10.3828,10.3582,10.3582,47800.0
2009-03-24 13:35:00,12.62,12.63,12.61,12.63,17200.0,10.3582,10.3664,10.35,10.3664,17200.0
2009-03-24 13:40:00,12.63,12.63,12.63,12.63,17600.0,10.3664,10.3664,10.3664,10.3664,17600.0
2009-03-24 13:45:00,12.63,12.65,12.62,12.63,37400.0,10.3664,10.3828,10.3582,10.3664,37400.0
2009-03-24 13:50:00,12.62,12.65,12.62,12.65,34400.0,10.3582,10.3828,10.3582,10.3828,34400.0
2009-03-24 13:55:00,12.65,12.68,12.64,12.67,28200.0,10.3828,10.4074,10.3746,10.3992,28200.0
2009-03-24 14:00:00,12.67,12.68,12.67,12.68,59800.0,10.3992,10.4074,10.3992,10.4074,59800.0
2009-03-24 14:05:00,12.68,12.68,12.67,12.68,65800.0,10.4074,10.4074,10.3992,10.4074,65800.0
2009-03-24 14:10:00,12.68,12.68,12.65,12.68,82600.0,10.4074,10.4074,10.3828,10.4074,82600.0
2009-03-24 14:15:00,12.68,12.69,12.67,12.68,65200.0,10.4074,10.4156,10.3992,10.4074,65200.0
2009-03-24 14:20:00,12.68,12.71,12.65,12.67,39400.0,10.4074,10.4321,10.3828,10.3992,39400.0
2009-03-24 14:25:00,12.67,12.67,12.63,12.63,37800.0,10.3992,10.3992,10.3664,10.3664,37800.0
2009-03-24 14:30:00,12.63,12.65,12.62,12.62,42600.0,10.3664,10.3828,10.3582,10.3582,42600.0
2009-03-24 14:35:00,12.62,12.63,12.61,12.62,40000.0,10.3582,10.3664,10.35,10.3582,40000.0
2009-03-24 14:40:00,12.63,12.65,12.62,12.65,43200.0,10.3664,10.3828,10.3582,10.3828,43200.0
2009-03-24 14:45:00,12.65,12.66,12.65,12.65,31200.0,10.3828,10.391,10.3828,10.3828,31200.0
2009-03-24 14:50:00,12.66,12.66,12.58,12.59,109800.0,10.391,10.391,10.3254,10.3336,109800.0
2009-03-24 14:55:00,12.59,12.59,12.58,12.59,38600.0,10.3336,10.3336,10.3254,10.3336,38600.0
2009-03-24 15:00:00,12.59,12.6,12.58,12.6,54800.0,10.3336,10.3418,10.3254,10.3418,54800.0
2009-03-24 15:05:00,12.6,12.6,12.56,12.56,43400.0,10.3418,10.3418,10.3089,10.3089,43400.0
2009-03-24 15:10:00,12.56,12.58,12.56,12.56,42000.0,10.3089,10.3254,10.3089,10.3089,42000.0
2009-03-24 15:15:00,12.56,12.59,12.56,12.59,65200.0,10.3089,10.3336,10.3089,10.3336,65200.0
2009-03-24 15:20:00,12.58,12.61,12.58,12.6,57600.0,10.3254,10.35,10.3254,10.3418,57600.0
2009-03-24 15:25:00,12.6,12.6,12.58,12.6,59400.0,10.3418,10.3418,10.3254,10.3418,59400.0
2009-03-24 15:30:00,12.6,12.62,12.59,12.61,94800.0,10.3418,10.3582,10.3336,10.35,94800.0
2009-03-24 15:35:00,12.6,12.65,12.6,12.65,58200.0,10.3418,10.3828,10.3418,10.3828,58200.0
2009-03-24 15:40:00,12.65,12.65,12.62,12.62,99400.0,10.3828,10.3828,10.3582,10.3582,99400.0
2009-03-24 15:45:00,12.63,12.64,12.61,12.63,94600.0,10.3664,10.3746,10.35,10.3664,94600.0
2009-03-24 15:50:00,12.63,12.63,12.56,12.56,153800.0,10.3664,10.3664,10.3089,10.3089,153800.0
2009-03-24 15:55:00,12.56,12.56,12.52,12.54,197600.0,10.3089,10.3089,10.2761,10.2925,197600.0
2009-03-25 09:30:00,12.59,12.74,12.59,12.74,37400.0,10.3336,10.4567,10.3336,10.4567,37400.0
2009-03-25 09:35:00,12.74,12.74,12.68,12.69,16800.0,10.4567,10.4567,10.4074,10.4156,16800.0
2009-03-25 09:40:00,12.69,12.7,12.62,12.62,31200.0,10.4156,10.4239,10.3582,10.3582,31200.0
2009-03-25 09:45:00,12.61,12.67,12.61,12.61,36400.0,10.35,10.3992,10.35,10.35,36400.0
2009-03-25 09:50:00,12.61,12.65,12.6,12.65,21000.0,10.35,10.3828,10.3418,10.3828,21000.0
2009-03-25 09:55:00,12.64,12.66,12.63,12.64,17600.0,10.3746,10.391,10.3664,10.3746,17600.0
2009-03-25 10:00:00,12.65,12.7,12.63,12.68,39600.0,10.3828,10.4239,10.3664,10.4074,39600.0
2009-03-25 10:05:00,12.67,12.71,12.67,12.71,32600.0,10.3992,10.4321,10.3992,10.4321,32600.0
2009-03-25 10:10:00,12.71,12.73,12.68,12.72,22600.0,10.4321,10.4485,10.4074,10.4403,22600.0
2009-03-25 10:15:00,12.72,12.77,12.71,12.72,32000.0,10.4403,10.4813,10.4321,10.4403,32000.0
2009-03-25 10:20:00,12.72,12.73,12.72,12.73,20200.0,10.4403,10.4485,10.4403,10.4485,20200.0
2009-03-25 10:25:00,12.73,12.79,12.73,12.79,29800.0,10.4485,10.4977,10.4485,10.4977,29800.0
2009-03-25 10:30:00,12.79,12.81,12.79,12.8,32000.0,10.4977,10.5141,10.4977,10.5059,32000.0
2009-03-25 10:35:00,12.81,12.87,12.8,12.86,29800.0,10.5141,10.5634,10.5059,10.5552,29800.0
2009-03-25 10:40:00,12.86,12.87,12.85,12.86,20000.0,10.5552,10.5634,10.547,10.5552,20000.0
2009-03-25 10:45:00,12.85,12.86,12.81,12.82,29200.0,10.547,10.5552,10.5141,10.5224,29200.0
2009-03-25 10:50:00,12.82,12.84,12.81,12.84,21200.0,10.5224,10.5388,10.5141,10.5388,21200.0
2009-03-25 10:55:00,12.84,12.88,12.83,12.84,32800.0,10.5388,10.5716,10.5306,10.5388,32800.0
2009-03-25 11:00:00,12.84,12.88,12.84,12.87,18400.0,10.5388,10.5716,10.5388,10.5634,18400.0
2009-03-25 11:05:00,12.86,12.87,12.83,12.85,24800.0,10.5552,10.5634,10.5306,10.547,24800.0
2009-03-25 11:10:00,12.85,12.86,12.8,12.8,19200.0,10.547,10.5552,10.5059,10.5059,19200.0
2009-03-25 11:15:00,12.8,12.81,12.77,12.77,36800.0,10.5059,10.5141,10.4813,10.4813,36800.0
2009-03-25 11:20:00,12.77,12.82,12.76,12.82,25600.0,10.4813,10.5224,10.4731,10.5224,25600.0
2009-03-25 11:25:00,12.81,12.83,12.8,12.81,13000.0,10.5141,10.5306,10.5059,10.5141,13000.0
2009-03-25 11:30:00,12.82,12.84,12.81,12.84,21800.0,10.5224,10.5388,10.5141,10.5388,21800.0
2009-03-25 11:35:00,12.84,12.84,12.81,12.83,26800.0,10.5388,10.5388,10.5141,10.5306,26800.0
2009-03-25 11:40:00,12.83,12.85,12.81,12.85,11000.0,10.5306,10.547,10.5141,10.547,11000.0
2009-03-25 11:45:00,12.86,12.88,12.84,12.85,17600.0,10.5552,10.5716,10.5388,10.547,17600.0
2009-03-25 11:50:00,12.85,12.87,12.83,12.87,8000.0,10.547,10.5634,10.5306,10.5634,8000.0
2009-03-25 11:55:00,12.87,12.87,12.85,12.86,8400.0,10.5634,10.5634,10.547,10.5552,8400.0
2009-03-25 12:00:00,12.86,12.93,12.85,12.9,41800.0,10.5552,10.6126,10.547,10.588,41800.0
2009-03-25 12:05:00,12.9,12.93,12.88,12.92,25800.0,10.588,10.6126,10.5716,10.6044,25800.0
2009-03-25 12:10:00,12.92,12.92,12.88,12.88,54000.0,10.6044,10.6044,10.5716,10.5716,54000.0
2009-03-25 12:15:00,12.88,12.88,12.85,12.86,24200.0,10.5716,10.5716,10.547,10.5552,24200.0
2009-03-25 12:20:00,12.86,12.86,12.82,12.82,37600.0,10.5552,10.5552,10.5224,10.5224,37600.0
2009-03-25 12:25:00,12.81,12.83,12.8,12.81,33800.0,10.5141,10.5306,10.5059,10.5141,33800.0
2009-03-25 12:30:00,12.81,12.81,12.79,12.79,28800.0,10.5141,10.5141,10.4977,10.4977,28800.0
2009-03-25 12:35:00,12.79,12.79,12.76,12.77,59000.0,10.4977,10.4977,10.4731,10.4813,59000.0
2009-03-25 12:40:00,12.77,12.78,12.77,12.77,12200.0,10.4813,10.4895,10.4813,10.4813,12200.0
2009-03-25 12:45:00,12.77,12.81,12.74,12.81,98800.0,10.4813,10.5141,10.4567,10.5141,98800.0
2009-03-25 12:50:00,12.8,12.8,12.77,12.78,43400.0,10.5059,10.5059,10.4813,10.4895,43400.0
2009-03-25 12:55:00,12.78,12.79,12.77,12.79,19800.0,10.4895,10.4977,10.4813,10.4977,19800.0
2009-03-25 13:00:00,12.79,12.81,12.78,12.78,24800.0,10.4977,10.5141,10.4895,10.4895,24800.0
2009-03-25 13:05:00,12.78,12.78,12.74,12.74,19200.0,10.4895,10.4895,10.4567,10.4567,19200.0
2009-03-25 13:10:00,12.75,12.76,12.72,12.72,25000.0,10.4649,10.4731,10.4403,10.4403,25000.0
2009-03-25 13:15:00,12.72,12.72,12.68,12.69,35800.0,10.4403,10.4403,10.4074,10.4156,35800.0
2009-03-25 13:20:00,12.68,12.69,12.65,12.65,42000.0,10.4074,10.4156,10.3828,10.3828,42000.0
2009-03-25 13:25:00,12.65,12.67,12.61,12.62,29200.0,10.3828,10.3992,10.35,10.3582,29200.0
2009-03-25 13:30:00,12.63,12.63,12.6,12.6,40400.0,10.3664,10.3664,10.3418,10.3418,40400.0
2009-03-25 13:35:00,12.61,12.61,12.59,12.6,43400.0,10.35,10.35,10.3336,10.3418,43400.0
2009-03-25 13:40:00,12.59,12.61,12.56,12.57,37200.0,10.3336,10.35,10.3089,10.3172,37200.0
2009-03-25 13:45:00,12.57,12.58,12.56,12.57,12800.0,10.3172,10.3254,10.3089,10.3172,12800.0
2009-03-25 13:50:00,12.57,12.61,12.57,12.6,37800.0,10.3172,10.35,10.3172,10.3418,37800.0
2009-03-25 13:55:00,12.6,12.61,12.58,12.58,26400.0,10.3418,10.35,10.3254,10.3254,26400.0
2009-03-25 14:00:00,12.57,12.58,12.51,12.53,40800.0,10.3172,10.3254,10.2679,10.2843,40800.0
2009-03-25 14:05:00,12.53,12.53,12.47,12.47,36000.0,10.2843,10.2843,10.2351,10.2351,36000.0
2009-03-25 14:10:00,12.47,12.49,12.47,12.49,48600.0,10.2351,10.2515,10.2351,10.2515,48600.0
2009-03-25 14:15:00,12.49,12.49,12.42,12.44,52000.0,10.2515,10.2515,10.194,10.2105,52000.0
2009-03-25 14:20:00,12.44,12.47,12.43,12.46,78600.0,10.2105,10.2351,10.2022,10.2269,78600.0
2009-03-25 14:25:00,12.46,12.47,12.44,12.44,103000.0,10.2269,10.2351,10.2105,10.2105,103000.0
2009-03-25 14:30:00,12.44,12.46,12.42,12.42,42400.0,10.2105,10.2269,10.194,10.194,42400.0
2009-03-25 14:35:00,12.42,12.44,12.37,12.37,101000.0,10.194,10.2105,10.153,10.153,101000.0
2009-03-25 14:40:00,12.38,12.4,12.37,12.38,46000.0,10.1612,10.1776,10.153,10.1612,46000.0
2009-03-25 14:45:00,12.38,12.38,12.36,12.37,64800.0,10.1612,10.1612,10.1448,10.153,64800.0
2009-03-25 14:50:00,12.36,12.41,12.36,12.41,84000.0,10.1448,10.1858,10.1448,10.1858,84000.0
2009-03-25 14:55:00,12.41,12.43,12.38,12.38,65600.0,10.1858,10.2022,10.1612,10.1612,65600.0
2009-03-25 15:00:00,12.38,12.38,12.35,12.37,95800.0,10.1612,10.1612,10.1366,10.153,95800.0
2009-03-25 15:05:00,12.37,12.42,12.37,12.4,81800.0,10.153,10.194,10.153,10.1776,81800.0
2009-03-25 15:10:00,12.4,12.44,12.4,12.42,65000.0,10.1776,10.2105,10.1776,10.194,65000.0
2009-03-25 15:15:00,12.42,12.45,12.41,12.44,44000.0,10.194,10.2187,10.1858,10.2105,44000.0
2009-03-25 15:20:00,12.44,12.45,12.44,12.44,46600.0,10.2105,10.2187,10.2105,10.2105,46600.0
2009-03-25 15:25:00,12.44,12.46,12.43,12.44,65400.0,10.2105,10.2269,10.2022,10.2105,65400.0
2009-03-25 15:30:00,12.45,12.47,12.45,12.46,85800.0,10.2187,10.2351,10.2187,10.2269,85800.0
2009-03-25 15:35:00,12.46,12.49,12.45,12.47,63200.0,10.2269,10.2515,10.2187,10.2351,63200.0
2009-03-25 15:40:00,12.47,12.51,12.44,12.51,108000.0,10.2351,10.2679,10.2105,10.2679,108000.0
2009-03-25 15:45:00,12.51,12.52,12.48,12.49,98600.0,10.2679,10.2761,10.2433,10.2515,98600.0
2009-03-25 15:50:00,12.49,12.53,12.47,12.53,129400.0,10.2515,10.2843,10.2351,10.2843,129400.0
2009-03-25 15:55:00,12.53,12.62,12.52,12.62,183000.0,10.2843,10.3582,10.2761,10.3582,183000.0
2009-03-26 09:30:00,12.74,12.81,12.71,12.81,20000.0,10.4567,10.5141,10.4321,10.5141,20000.0
2009-03-26 09:35:00,12.78,12.8,12.71,12.72,54800.0,10.4895,10.5059,10.4321,10.4403,54800.0
2009-03-26 09:40:00,12.72,12.77,12.69,12.76,82800.0,10.4403,10.4813,10.4156,10.4731,82800.0
2009-03-26 09:45:00,12.76,12.77,12.68,12.68,23200.0,10.4731,10.4813,10.4074,10.4074,23200.0
2009-03-26 09:50:00,12.69,12.72,12.67,12.7,17000.0,10.4156,10.4403,10.3992,10.4239,17000.0
2009-03-26 09:55:00,12.69,12.7,12.62,12.63,22600.0,10.4156,10.4239,10.3582,10.3664,22600.0
2009-03-26 10:00:00,12.63,12.64,12.62,12.63,23000.0,10.3664,10.3746,10.3582,10.3664,23000.0
2009-03-26 10:05:00,12.64,12.67,12.63,12.65,23200.0,10.3746,10.3992,10.3664,10.3828,23200.0
2009-03-26 10:10:00,12.64,12.64,12.58,12.58,32200.0,10.3746,10.3746,10.3254,10.3254,32200.0
2009-03-26 10:15:00,12.58,12.58,12.54,12.56,39800.0,10.3254,10.3254,10.2925,10.3089,39800.0
2009-03-26 10:20:00,12.56,12.58,12.56,12.58,21800.0,10.3089,10.3254,10.3089,10.3254,21800.0
2009-03-26 10:25:00,12.59,12.61,12.49,12.51,31400.0,10.3336,10.35,10.2515,10.2679,31400.0
2009-03-26 10:30:00,12.5,12.57,12.49,12.56,93200.0,10.2597,10.3172,10.2515,10.3089,93200.0
2009-03-26 10:35:00,12.57,12.62,12.56,12.58,38000.0,10.3172,10.3582,10.3089,10.3254,38000.0
2009-03-26 10:40:00,12.58,12.65,12.58,12.63,36000.0,10.3254,10.3828,10.3254,10.3664,36000.0
2009-03-26 10:45:00,12.63,12.64,12.62,12.62,37000.0,10.3664,10.3746,10.3582,10.3582,37000.0
2009-03-26 10:50:00,12.61,12.63,12.58,12.58,47000.0,10.35,10.3664,10.3254,10.3254,47000.0
2009-03-26 10:55:00,12.58,12.61,12.57,12.61,21600.0,10.3254,10.35,10.3172,10.35,21600.0
2009-03-26 11:00:00,12.61,12.62,12.6,12.62,13200.0,10.35,10.3582,10.3418,10.3582,13200.0
2009-03-26 11:05:00,12.62,12.64,12.6,12.63,25200.0,10.3582,10.3746,10.3418,10.3664,25200.0
2009-03-26 11:10:00,12.63,12.63,12.6,12.62,22800.0,10.3664,10.3664,10.3418,10.3582,22800.0
2009-03-26 11:15:00,12.62,12.62,12.6,12.6,30800.0,10.3582,10.3582,10.3418,10.3418,30800.0
2009-03-26 11:20:00,12.61,12.65,12.61,12.64,23200.0,10.35,10.3828,10.35,10.3746,23200.0
2009-03-26 11:25:00,12.63,12.65,12.6,12.6,75200.0,10.3664,10.3828,10.3418,10.3418,75200.0
2009-03-26 11:30:00,12.6,12.64,12.6,12.63,51600.0,10.3418,10.3746,10.3418,10.3664,51600.0
2009-03-26 11:35:00,12.62,12.66,12.62,12.62,67000.0,10.3582,10.391,10.3582,10.3582,67000.0
2009-03-26 11:40:00,12.62,12.63,12.61,12.62,28200.0,10.3582,10.3664,10.35,10.3582,28200.0
2009-03-26 11:45:00,12.63,12.63,12.58,12.58,23000.0,10.3664,10.3664,10.3254,10.3254,23000.0
2009-03-26 11:50:00,12.59,12.6,12.53,12.57,34800.0,10.3336,10.3418,10.2843,10.3172,34800.0
2009-03-26 11:55:00,12.57,12.6,12.57,12.6,8400.0,10.3172,10.3418,10.3172,10.3418,8400.0
2009-03-26 12:00:00,12.61,12.64,12.59,12.64,15600.0,10.35,10.3746,10.3336,10.3746,15600.0
2009-03-26 12:05:00,12.64,12.69,12.64,12.69,25000.0,10.3746,10.4156,10.3746,10.4156,25000.0
2009-03-26 12:10:00,12.69,12.69,12.68,12.69,16400.0,10.4156,10.4156,10.4074,10.4156,16400.0
2009-03-26 12:15:00,12.69,12.72,12.68,12.7,43600.0,10.4156,10.4403,10.4074,10.4239,43600.0
2009-03-26 12:20:00,12.7,12.75,12.7,12.74,36400.0,10.4239,10.4649,10.4239,10.4567,36400.0
2009-03-26 12:25:00,12.74,12.74,12.72,12.74,16200.0,10.4567,10.4567,10.4403,10.4567,16200.0
2009-03-26 12:30:00,12.74,12.76,12.72,12.72,23600.0,10.4567,10.4731,10.4403,10.4403,23600.0
2009-03-26 12:35:00,12.72,12.76,12.7,12.76,31800.0,10.4403,10.4731,10.4239,10.4731,31800.0
2009-03-26 12:40:00,12.76,12.76,12.7,12.7,56800.0,10.4731,10.4731,10.4239,10.4239,56800.0
2009-03-26 12:45:00,12.7,12.73,12.68,12.7,38400.0,10.4239,10.4485,10.4074,10.4239,38400.0
2009-03-26 12:50:00,12.7,12.7,12.65,12.66,58600.0,10.4239,10.4239,10.3828,10.391,58600.0
2009-03-26 12:55:00,12.65,12.68,12.65,12.68,42000.0,10.3828,10.4074,10.3828,10.4074,42000.0
2009-03-26 13:00:00,12.68,12.78,12.68,12.77,36000.0,10.4074,10.4895,10.4074,10.4813,36000.0
2009-03-26 13:05:00,12.77,12.84,12.74,12.83,48000.0,10.4813,10.5388,10.4567,10.5306,48000.0
2009-03-26 13:10:00,12.83,12.84,12.81,12.82,33400.0,10.5306,10.5388,10.5141,10.5224,33400.0
2009-03-26 13:15:00,12.82,12.87,12.82,12.86,31200.0,10.5224,10.5634,10.5224,10.5552,31200.0
2009-03-26 13:20:00,12.86,12.93,12.86,12.92,38200.0,10.5552,10.6126,10.5552,10.6044,38200.0
2009-03-26 13:25:00,12.92,12.93,12.88,12.9,20200.0,10.6044,10.6126,10.5716,10.588,20200.0
2009-03-26 13:30:00,12.9,12.93,12.87,12.9,27600.0,10.588,10.6126,10.5634,10.588,27600.0
2009-03-26 13:35:00,12.9,12.9,12.84,12.87,26600.0,10.588,10.588,10.5388,10.5634,26600.0
2009-03-26 13:40:00,12.88,12.88,12.83,12.85,25800.0,10.5716,10.5716,10.5306,10.547,25800.0
2009-03-26 13:45:00,12.85,12.86,12.83,12.85,17200.0,10.547,10.5552,10.5306,10.547,17200.0
2009-03-26 13:50:00,12.85,12.89,12.84,12.84,29000.0,10.547,10.5798,10.5388,10.5388,29000.0
2009-03-26 13:55:00,12.84,12.86,12.83,12.84,25800.0,10.5388,10.5552,10.5306,10.5388,25800.0
2009-03-26 14:00:00,12.83,12.9,12.83,12.9,35600.0,10.5306,10.588,10.5306,10.588,35600.0
2009-03-26 14:05:00,12.9,12.9,12.88,12.9,44400.0,10.588,10.588,10.5716,10.588,44400.0
2009-03-26 14:10:00,12.9,12.92,12.89,12.9,51200.0,10.588,10.6044,10.5798,10.588,51200.0
2009-03-26 14:15:00,12.9,12.9,12.85,12.86,64200.0,10.588,10.588,10.547,10.5552,64200.0
2009-03-26 14:20:00,12.86,12.87,12.84,12.87,46200.0,10.5552,10.5634,10.5388,10.5634,46200.0
2009-03-26 14:25:00,12.87,12.88,12.79,12.8,60600.0,10.5634,10.5716,10.4977,10.5059,60600.0
2009-03-26 14:30:00,12.8,12.82,12.77,12.82,62200.0,10.5059,10.5224,10.4813,10.5224,62200.0
2009-03-26 14:35:00,12.82,12.85,12.8,12.82,45600.0,10.5224,10.547,10.5059,10.5224,45600.0
2009-03-26 14:40:00,12.83,12.83,12.81,12.81,27800.0,10.5306,10.5306,10.5141,10.5141,27800.0
2009-03-26 14:45:00,12.83,12.88,12.81,12.85,86400.0,10.5306,10.5716,10.5141,10.547,86400.0
2009-03-26 14:50:00,12.85,12.85,12.79,12.85,44400.0,10.547,10.547,10.4977,10.547,44400.0
2009-03-26 14:55:00,12.85,12.87,12.79,12.8,56400.0,10.547,10.5634,10.4977,10.5059,56400.0
2009-03-26 15:00:00,12.8,12.86,12.8,12.86,41600.0,10.5059,10.5552,10.5059,10.5552,41600.0
2009-03-26 15:05:00,12.86,12.9,12.83,12.88,62600.0,10.5552,10.588,10.5306,10.5716,62600.0
2009-03-26 15:10:00,12.88,12.91,12.86,12.88,64200.0,10.5716,10.5962,10.5552,10.5716,64200.0
2009-03-26 15:15:00,12.88,12.88,12.82,12.84,116200.0,10.5716,10.5716,10.5224,10.5388,116200.0
2009-03-26 15:20:00,12.84,12.86,12.83,12.85,88400.0,10.5388,10.5552,10.5306,10.547,88400.0
2009-03-26 15:25:00,12.85,12.9,12.85,12.9,122800.0,10.547,10.588,10.547,10.588,122800.0
2009-03-26 15:30:00,12.9,12.91,12.88,12.89,200200.0,10.588,10.5962,10.5716,10.5798,200200.0
2009-03-26 15:35:00,12.89,12.9,12.87,12.88,120800.0,10.5798,10.588,10.5634,10.5716,120800.0
2009-03-26 15:40:00,12.88,12.95,12.88,12.94,121600.0,10.5716,10.6291,10.5716,10.6208,121600.0
2009-03-26 15:45:00,12.94,12.97,12.94,12.97,96000.0,10.6208,10.6455,10.6208,10.6455,96000.0
2009-03-26 15:50:00,12.97,13.0,12.93,12.98,259400.0,10.6455,10.6701,10.6126,10.6537,259400.0
2009-03-26 15:55:00,12.98,13.01,12.96,12.97,191000.0,10.6537,10.6783,10.6373,10.6455,191000.0
2009-03-27 09:30:00,12.91,12.94,12.77,12.83,48200.0,10.5962,10.6208,10.4813,10.5306,48200.0
2009-03-27 09:35:00,12.84,12.87,12.73,12.79,31200.0,10.5388,10.5634,10.4485,10.4977,31200.0
2009-03-27 09:40:00,12.8,12.83,12.77,12.79,18400.0,10.5059,10.5306,10.4813,10.4977,18400.0
2009-03-27 09:45:00,12.79,12.86,12.79,12.81,44400.0,10.4977,10.5552,10.4977,10.5141,44400.0
2009-03-27 09:50:00,12.81,12.88,12.81,12.84,53800.0,10.5141,10.5716,10.5141,10.5388,53800.0
2009-03-27 09:55:00,12.85,12.88,12.78,12.78,33000.0,10.547,10.5716,10.4895,10.4895,33000.0
2009-03-27 10:00:00,12.8,12.81,12.7,12.71,56800.0,10.5059,10.5141,10.4239,10.4321,56800.0
2009-03-27 10:05:00,12.71,12.72,12.6,12.6,96400.0,10.4321,10.4403,10.3418,10.3418,96400.0
2009-03-27 10:10:00,12.6,12.61,12.58,12.61,82400.0,10.3418,10.35,10.3254,10.35,82400.0
2009-03-27 10:15:00,12.61,12.63,12.6,12.6,55200.0,10.35,10.3664,10.3418,10.3418,55200.0
2009-03-27 10:20:00,12.6,12.74,12.6,12.73,57800.0,10.3418,10.4567,10.3418,10.4485,57800.0
2009-03-27 10:25:00,12.72,12.74,12.7,12.74,20800.0,10.4403,10.4567,10.4239,10.4567,20800.0
2009-03-27 10:30:00,12.74,12.77,12.7,12.77,19200.0,10.4567,10.4813,10.4239,10.4813,19200.0
2009-03-27 10:35:00,12.77,12.79,12.77,12.78,18000.0,10.4813,10.4977,10.4813,10.4895,18000.0
2009-03-27 10:40:00,12.78,12.79,12.75,12.77,20000.0,10.4895,10.4977,10.4649,10.4813,20000.0
2009-03-27 10:45:00,12.76,12.83,12.76,12.82,58600.0,10.4731,10.5306,10.4731,10.5224,58600.0
2009-03-27 10:50:00,12.81,12.83,12.79,12.81,42800.0,10.5141,10.5306,10.4977,10.5141,42800.0
2009-03-27 10:55:00,12.81,12.81,12.8,12.81,8800.0,10.5141,10.5141,10.5059,10.5141,8800.0
2009-03-27 11:00:00,12.8,12.81,12.79,12.81,12000.0,10.5059,10.5141,10.4977,10.5141,12000.0
2009-03-27 11:05:00,12.81,12.84,12.8,12.81,16000.0,10.5141,10.5388,10.5059,10.5141,16000.0
2009-03-27 11:10:00,12.81,12.84,12.8,12.83,14800.0,10.5141,10.5388,10.5059,10.5306,14800.0
2009-03-27 11:15:00,12.83,12.85,12.82,12.84,18600.0,10.5306,10.547,10.5224,10.5388,18600.0
2009-03-27 11:20:00,12.84,12.85,12.8,12.8,25200.0,10.5388,10.547,10.5059,10.5059,25200.0
2009-03-27 11:25:00,12.81,12.82,12.74,12.75,29400.0,10.5141,10.5224,10.4567,10.4649,29400.0
2009-03-27 11:30:00,12.76,12.8,12.75,12.8,23400.0,10.4731,10.5059,10.4649,10.5059,23400.0
2009-03-27 11:35:00,12.8,12.81,12.79,12.79,24000.0,10.5059,10.5141,10.4977,10.4977,24000.0
2009-03-27 11:40:00,12.79,12.83,12.77,12.82,27400.0,10.4977,10.5306,10.4813,10.5224,27400.0
2009-03-27 11:45:00,12.82,12.83,12.79,12.79,34200.0,10.5224,10.5306,10.4977,10.4977,34200.0
2009-03-27 11:50:00,12.79,12.81,12.77,12.78,25400.0,10.4977,10.5141,10.4813,10.4895,25400.0
2009-03-27 11:55:00,12.77,12.78,12.76,12.77,15400.0,10.4813,10.4895,10.4731,10.4813,15400.0
2009-03-27 12:00:00,12.77,12.81,12.77,12.81,14600.0,10.4813,10.5141,10.4813,10.5141,14600.0
2009-03-27 12:05:00,12.81,12.83,12.8,12.82,19800.0,10.5141,10.5306,10.5059,10.5224,19800.0
2009-03-27 12:10:00,12.81,12.83,12.79,12.83,30200.0,10.5141,10.5306,10.4977,10.5306,30200.0
2009-03-27 12:15:00,12.83,12.83,12.79,12.81,31000.0,10.5306,10.5306,10.4977,10.5141,31000.0
2009-03-27 12:20:00,12.81,12.81,12.8,12.8,13200.0,10.5141,10.5141,10.5059,10.5059,13200.0
2009-03-27 12:25:00,12.81,12.82,12.8,12.8,15000.0,10.5141,10.5224,10.5059,10.5059,15000.0
2009-03-27 12:30:00,12.81,12.83,12.81,12.81,15600.0,10.5141,10.5306,10.5141,10.5141,15600.0
2009-03-27 12:35:00,12.81,12.81,12.8,12.81,22600.0,10.5141,10.5141,10.5059,10.5141,22600.0
2009-03-27 12:40:00,12.81,12.83,12.81,12.81,11600.0,10.5141,10.5306,10.5141,10.5141,11600.0
2009-03-27 12:45:00,12.82,12.83,12.8,12.8,39600.0,10.5224,10.5306,10.5059,10.5059,39600.0
2009-03-27 12:50:00,12.8,12.83,12.8,12.82,22600.0,10.5059,10.5306,10.5059,10.5224,22600.0
2009-03-27 12:55:00,12.81,12.81,12.76,12.76,20800.0,10.5141,10.5141,10.4731,10.4731,20800.0
2009-03-27 13:00:00,12.76,12.78,12.76,12.78,20600.0,10.4731,10.4895,10.4731,10.4895,20600.0
2009-03-27 13:05:00,12.78,12.78,12.75,12.78,78200.0,10.4895,10.4895,10.4649,10.4895,78200.0
2009-03-27 13:10:00,12.78,12.79,12.76,12.79,18200.0,10.4895,10.4977,10.4731,10.4977,18200.0
2009-03-27 13:15:00,12.79,12.83,12.79,12.81,17800.0,10.4977,10.5306,10.4977,10.5141,17800.0
2009-03-27 13:20:00,12.81,12.81,12.8,12.81,13000.0,10.5141,10.5141,10.5059,10.5141,13000.0
2009-03-27 13:25:00,12.81,12.84,12.81,12.83,25200.0,10.5141,10.5388,10.5141,10.5306,25200.0
2009-03-27 13:30:00,12.83,12.88,12.81,12.87,28200.0,10.5306,10.5716,10.5141,10.5634,28200.0
2009-03-27 13:35:00,12.87,12.87,12.83,12.84,23200.0,10.5634,10.5634,10.5306,10.5388,23200.0
2009-03-27 13:40:00,12.84,12.84,12.78,12.81,51200.0,10.5388,10.5388,10.4895,10.5141,51200.0
2009-03-27 13:45:00,12.81,12.82,12.81,12.82,29800.0,10.5141,10.5224,10.5141,10.5224,29800.0
2009-03-27 13:50:00,12.82,12.82,12.76,12.77,33800.0,10.5224,10.5224,10.4731,10.4813,33800.0
2009-03-27 13:55:00,12.76,12.8,12.76,12.79,15400.0,10.4731,10.5059,10.4731,10.4977,15400.0
2009-03-27 14:00:00,12.8,12.81,12.77,12.81,32000.0,10.5059,10.5141,10.4813,10.5141,32000.0
2009-03-27 14:05:00,12.81,12.81,12.8,12.81,32400.0,10.5141,10.5141,10.5059,10.5141,32400.0
2009-03-27 14:10:00,12.8,12.86,12.8,12.85,73200.0,10.5059,10.5552,10.5059,10.547,73200.0
2009-03-27 14:15:00,12.84,12.85,12.81,12.85,32200.0,10.5388,10.547,10.5141,10.547,32200.0
2009-03-27 14:20:00,12.85,12.9,12.84,12.88,37200.0,10.547,10.588,10.5388,10.5716,37200.0
2009-03-27 14:25:00,12.88,12.9,12.88,12.88,22600.0,10.5716,10.588,10.5716,10.5716,22600.0
2009-03-27 14:30:00,12.88,12.88,12.84,12.85,56200.0,10.5716,10.5716,10.5388,10.547,56200.0
2009-03-27 14:35:00,12.84,12.87,12.84,12.85,34600.0,10.5388,10.5634,10.5388,10.547,34600.0
2009-03-27 14:40:00,12.85,12.88,12.83,12.83,31000.0,10.547,10.5716,10.5306,10.5306,31000.0
2009-03-27 14:45:00,12.83,12.84,12.8,12.84,28200.0,10.5306,10.5388,10.5059,10.5388,28200.0
2009-03-27 14:50:00,12.84,12.85,12.81,12.81,40600.0,10.5388,10.547,10.5141,10.5141,40600.0
2009-03-27 14:55:00,12.81,12.88,12.81,12.88,42400.0,10.5141,10.5716,10.5141,10.5716,42400.0
2009-03-27 15:00:00,12.87,12.92,12.87,12.92,53000.0,10.5634,10.6044,10.5634,10.6044,53000.0
2009-03-27 15:05:00,12.91,12.92,12.9,12.91,29200.0,10.5962,10.6044,10.588,10.5962,29200.0
2009-03-27 15:10:00,12.91,12.92,12.88,12.88,34400.0,10.5962,10.6044,10.5716,10.5716,34400.0
2009-03-27 15:15:00,12.88,12.92,12.87,12.92,40000.0,10.5716,10.6044,10.5634,10.6044,40000.0
2009-03-27 15:20:00,12.91,12.92,12.89,12.9,44800.0,10.5962,10.6044,10.5798,10.588,44800.0
2009-03-27 15:25:00,12.9,12.9,12.85,12.88,59000.0,10.588,10.588,10.547,10.5716,59000.0
2009-03-27 15:30:00,12.88,12.9,12.87,12.87,64200.0,10.5716,10.588,10.5634,10.5634,64200.0
2009-03-27 15:35:00,12.87,12.87,12.81,12.83,70800.0,10.5634,10.5634,10.5141,10.5306,70800.0
2009-03-27 15:40:00,12.83,12.88,12.82,12.87,96800.0,10.5306,10.5716,10.5224,10.5634,96800.0
2009-03-27 15:45:00,12.87,12.9,12.86,12.88,70600.0,10.5634,10.588,10.5552,10.5716,70600.0
2009-03-27 15:50:00,12.88,12.89,12.85,12.85,84600.0,10.5716,10.5798,10.547,10.547,84600.0
2009-03-27 15:55:00,12.85,12.87,12.83,12.86,155600.0,10.547,10.5634,10.5306,10.5552,155600.0
2009-03-30 09:30:00,12.62,12.76,12.31,12.58,42400.0,10.3582,10.4731,10.1038,10.3254,42400.0
2009-03-30 09:35:00,12.58,12.76,12.42,12.44,37600.0,10.3254,10.4731,10.194,10.2105,37600.0
2009-03-30 09:40:00,12.43,12.47,12.24,12.27,108000.0,10.2022,10.2351,10.0463,10.0709,108000.0
2009-03-30 09:45:00,12.28,12.34,12.28,12.3,61600.0,10.0791,10.1284,10.0791,10.0955,61600.0
2009-03-30 09:50:00,12.3,12.35,12.3,12.34,65600.0,10.0955,10.1366,10.0955,10.1284,65600.0
2009-03-30 09:55:00,12.34,12.37,12.34,12.37,54200.0,10.1284,10.153,10.1284,10.153,54200.0
2009-03-30 10:00:00,12.37,12.38,12.35,12.35,23800.0,10.153,10.1612,10.1366,10.1366,23800.0
2009-03-30 10:05:00,12.35,12.4,12.35,12.4,129800.0,10.1366,10.1776,10.1366,10.1776,129800.0
2009-03-30 10:10:00,12.4,12.4,12.38,12.4,47400.0,10.1776,10.1776,10.1612,10.1776,47400.0
2009-03-30 10:15:00,12.4,12.42,12.38,12.38,62400.0,10.1776,10.194,10.1612,10.1612,62400.0
2009-03-30 10:20:00,12.38,12.38,12.35,12.35,15600.0,10.1612,10.1612,10.1366,10.1366,15600.0
2009-03-30 10:25:00,12.35,12.4,12.35,12.4,29800.0,10.1366,10.1776,10.1366,10.1776,29800.0
2009-03-30 10:30:00,12.4,12.4,12.36,12.38,98400.0,10.1776,10.1776,10.1448,10.1612,98400.0
2009-03-30 10:35:00,12.38,12.39,12.37,12.38,39400.0,10.1612,10.1694,10.153,10.1612,39400.0
2009-03-30 10:40:00,12.38,12.4,12.37,12.38,70400.0,10.1612,10.1776,10.153,10.1612,70400.0
2009-03-30 10:45:00,12.38,12.39,12.36,12.36,48200.0,10.1612,10.1694,10.1448,10.1448,48200.0
2009-03-30 10:50:00,12.36,12.37,12.36,12.37,9600.0,10.1448,10.153,10.1448,10.153,9600.0
2009-03-30 10:55:00,12.37,12.38,12.37,12.38,18200.0,10.153,10.1612,10.153,10.1612,18200.0
2009-03-30 11:00:00,12.38,12.38,12.37,12.38,44800.0,10.1612,10.1612,10.153,10.1612,44800.0
2009-03-30 11:05:00,12.37,12.38,12.34,12.34,46400.0,10.153,10.1612,10.1284,10.1284,46400.0
2009-03-30 11:10:00,12.34,12.38,12.34,12.37,62400.0,10.1284,10.1612,10.1284,10.153,62400.0
2009-03-30 11:15:00,12.37,12.4,12.37,12.38,39600.0,10.153,10.1776,10.153,10.1612,39600.0
2009-03-30 11:20:00,12.38,12.39,12.36,12.36,53400.0,10.1612,10.1694,10.1448,10.1448,53400.0
2009-03-30 11:25:00,12.36,12.37,12.34,12.34,24600.0,10.1448,10.153,10.1284,10.1284,24600.0
2009-03-30 11:30:00,12.34,12.34,12.28,12.28,32600.0,10.1284,10.1284,10.0791,10.0791,32600.0
2009-03-30 11:35:00,12.28,12.28,12.26,12.27,33600.0,10.0791,10.0791,10.0627,10.0709,33600.0
2009-03-30 11:40:00,12.26,12.27,12.24,12.24,26400.0,10.0627,10.0709,10.0463,10.0463,26400.0
2009-03-30 11:45:00,12.24,12.27,12.24,12.27,39200.0,10.0463,10.0709,10.0463,10.0709,39200.0
2009-03-30 11:50:00,12.27,12.29,12.24,12.28,43000.0,10.0709,10.0873,10.0463,10.0791,43000.0
2009-03-30 11:55:00,12.28,12.31,12.27,12.3,39400.0,10.0791,10.1038,10.0709,10.0955,39400.0
2009-03-30 12:00:00,12.31,12.31,12.3,12.3,33800.0,10.1038,10.1038,10.0955,10.0955,33800.0
2009-03-30 12:05:00,12.3,12.31,12.29,12.31,46600.0,10.0955,10.1038,10.0873,10.1038,46600.0
2009-03-30 12:10:00,12.3,12.31,12.3,12.3,31000.0,10.0955,10.1038,10.0955,10.0955,31000.0
2009-03-30 12:15:00,12.31,12.34,12.3,12.34,23000.0,10.1038,10.1284,10.0955,10.1284,23000.0
2009-03-30 12:20:00,12.34,12.35,12.32,12.33,23000.0,10.1284,10.1366,10.112,10.1202,23000.0
2009-03-30 12:25:00,12.34,12.34,12.3,12.3,44600.0,10.1284,10.1284,10.0955,10.0955,44600.0
2009-03-30 12:30:00,12.3,12.3,12.27,12.28,25200.0,10.0955,10.0955,10.0709,10.0791,25200.0
2009-03-30 12:35:00,12.28,12.32,12.28,12.32,19400.0,10.0791,10.112,10.0791,10.112,19400.0
2009-03-30 12:40:00,12.31,12.31,12.29,12.3,10600.0,10.1038,10.1038,10.0873,10.0955,10600.0
2009-03-30 12:45:00,12.3,12.33,12.3,12.31,7800.0,10.0955,10.1202,10.0955,10.1038,7800.0
2009-03-30 12:50:00,12.31,12.31,12.3,12.31,18200.0,10.1038,10.1038,10.0955,10.1038,18200.0
2009-03-30 12:55:00,12.31,12.31,12.28,12.29,18600.0,10.1038,10.1038,10.0791,10.0873,18600.0
2009-03-30 13:00:00,12.29,12.31,12.28,12.31,15800.0,10.0873,10.1038,10.0791,10.1038,15800.0
2009-03-30 13:05:00,12.3,12.3,12.27,12.29,34400.0,10.0955,10.0955,10.0709,10.0873,34400.0
2009-03-30 13:10:00,12.29,12.29,12.27,12.28,15600.0,10.0873,10.0873,10.0709,10.0791,15600.0
2009-03-30 13:15:00,12.28,12.28,12.26,12.26,8200.0,10.0791,10.0791,10.0627,10.0627,8200.0
2009-03-30 13:20:00,12.26,12.26,12.25,12.26,16800.0,10.0627,10.0627,10.0545,10.0627,16800.0
2009-03-30 13:25:00,12.26,12.27,12.25,12.27,19600.0,10.0627,10.0709,10.0545,10.0709,19600.0
2009-03-30 13:30:00,12.27,12.28,12.26,12.26,15400.0,10.0709,10.0791,10.0627,10.0627,15400.0
2009-03-30 13:35:00,12.25,12.26,12.21,12.22,63400.0,10.0545,10.0627,10.0217,10.0299,63400.0
2009-03-30 13:40:00,12.21,12.22,12.2,12.21,35000.0,10.0217,10.0299,10.0135,10.0217,35000.0
2009-03-30 13:45:00,12.21,12.21,12.13,12.15,55800.0,10.0217,10.0217,9.956,9.9724,55800.0
2009-03-30 13:50:00,12.15,12.18,12.15,12.16,45800.0,9.9724,9.9971,9.9724,9.9806,45800.0
2009-03-30 13:55:00,12.16,12.17,12.15,12.17,60200.0,9.9806,9.9888,9.9724,9.9888,60200.0
2009-03-30 14:00:00,12.16,12.18,12.15,12.17,45200.0,9.9806,9.9971,9.9724,9.9888,45200.0
2009-03-30 14:05:00,12.17,12.21,12.17,12.2,41800.0,9.9888,10.0217,9.9888,10.0135,41800.0
2009-03-30 14:10:00,12.2,12.25,12.19,12.24,42000.0,10.0135,10.0545,10.0053,10.0463,42000.0
2009-03-30 14:15:00,12.24,12.27,12.24,12.26,33200.0,10.0463,10.0709,10.0463,10.0627,33200.0
2009-03-30 14:20:00,12.26,12.28,12.23,12.28,32000.0,10.0627,10.0791,10.0381,10.0791,32000.0
2009-03-30 14:25:00,12.27,12.28,12.24,12.26,48400.0,10.0709,10.0791,10.0463,10.0627,48400.0
2009-03-30 14:30:00,12.26,12.26,12.21,12.22,37800.0,10.0627,10.0627,10.0217,10.0299,37800.0
2009-03-30 14:35:00,12.22,12.25,12.22,12.24,32400.0,10.0299,10.0545,10.0299,10.0463,32400.0
2009-03-30 14:40:00,12.24,12.24,12.17,12.17,29600.0,10.0463,10.0463,9.9888,9.9888,29600.0
2009-03-30 14:45:00,12.17,12.18,12.17,12.17,12400.0,9.9888,9.9971,9.9888,9.9888,12400.0
2009-03-30 14:50:00,12.17,12.19,12.16,12.19,23800.0,9.9888,10.0053,9.9806,10.0053,23800.0
2009-03-30 14:55:00,12.19,12.19,12.16,12.16,28400.0,10.0053,10.0053,9.9806,9.9806,28400.0
2009-03-30 15:00:00,12.16,12.18,12.15,12.18,30200.0,9.9806,9.9971,9.9724,9.9971,30200.0
2009-03-30 15:05:00,12.18,12.22,12.18,12.22,40400.0,9.9971,10.0299,9.9971,10.0299,40400.0
2009-03-30 15:10:00,12.22,12.27,12.22,12.27,32200.0,10.0299,10.0709,10.0299,10.0709,32200.0
2009-03-30 15:15:00,12.27,12.28,12.26,12.26,27600.0,10.0709,10.0791,10.0627,10.0627,27600.0
2009-03-30 15:20:00,12.26,12.3,12.26,12.3,54400.0,10.0627,10.0955,10.0627,10.0955,54400.0
2009-03-30 15:25:00,12.29,12.32,12.27,12.28,89400.0,10.0873,10.112,10.0709,10.0791,89400.0
2009-03-30 15:30:00,12.28,12.31,12.27,12.29,50200.0,10.0791,10.1038,10.0709,10.0873,50200.0
2009-03-30 15:35:00,12.3,12.32,12.28,12.29,63200.0,10.0955,10.112,10.0791,10.0873,63200.0
2009-03-30 15:40:00,12.28,12.29,12.24,12.27,71000.0,10.0791,10.0873,10.0463,10.0709,71000.0
2009-03-30 15:45:00,12.27,12.3,12.25,12.25,61600.0,10.0709,10.0955,10.0545,10.0545,61600.0
2009-03-30 15:50:00,12.26,12.31,12.26,12.31,74600.0,10.0627,10.1038,10.0627,10.1038,74600.0
2009-03-30 15:55:00,12.31,12.35,12.31,12.34,123600.0,10.1038,10.1366,10.1038,10.1284,123600.0
2009-03-31 09:30:00,12.36,12.46,12.29,12.31,65800.0,10.1448,10.2269,10.0873,10.1038,65800.0
2009-03-31 09:35:00,12.29,12.36,12.27,12.34,53800.0,10.0873,10.1448,10.0709,10.1284,53800.0
2009-03-31 09:40:00,12.34,12.34,12.24,12.29,42400.0,10.1284,10.1284,10.0463,10.0873,42400.0
2009-03-31 09:45:00,12.29,12.34,12.25,12.3,62600.0,10.0873,10.1284,10.0545,10.0955,62600.0
2009-03-31 09:50:00,12.28,12.28,12.18,12.18,26800.0,10.0791,10.0791,9.9971,9.9971,26800.0
2009-03-31 09:55:00,12.17,12.18,12.15,12.18,27600.0,9.9888,9.9971,9.9724,9.9971,27600.0
2009-03-31 10:00:00,12.18,12.19,12.14,12.19,36800.0,9.9971,10.0053,9.9642,10.0053,36800.0
2009-03-31 10:05:00,12.18,12.28,12.18,12.28,37000.0,9.9971,10.0791,9.9971,10.0791,37000.0
2009-03-31 10:10:00,12.28,12.29,12.22,12.22,31400.0,10.0791,10.0873,10.0299,10.0299,31400.0
2009-03-31 10:15:00,12.21,12.21,12.16,12.2,80800.0,10.0217,10.0217,9.9806,10.0135,80800.0
2009-03-31 10:20:00,12.2,12.22,12.19,12.21,46000.0,10.0135,10.0299,10.0053,10.0217,46000.0
2009-03-31 10:25:00,12.21,12.22,12.17,12.22,37000.0,10.0217,10.0299,9.9888,10.0299,37000.0
2009-03-31 10:30:00,12.22,12.29,12.22,12.26,29400.0,10.0299,10.0873,10.0299,10.0627,29400.0
2009-03-31 10:35:00,12.26,12.29,12.26,12.28,36600.0,10.0627,10.0873,10.0627,10.0791,36600.0
2009-03-31 10:40:00,12.28,12.29,12.27,12.29,31200.0,10.0791,10.0873,10.0709,10.0873,31200.0
2009-03-31 10:45:00,12.29,12.31,12.27,12.28,65600.0,10.0873,10.1038,10.0709,10.0791,65600.0
2009-03-31 10:50:00,12.28,12.31,12.28,12.3,46800.0,10.0791,10.1038,10.0791,10.0955,46800.0
2009-03-31 10:55:00,12.3,12.3,12.27,12.27,72600.0,10.0955,10.0955,10.0709,10.0709,72600.0
2009-03-31 11:00:00,12.27,12.31,12.27,12.31,40200.0,10.0709,10.1038,10.0709,10.1038,40200.0
2009-03-31 11:05:00,12.31,12.34,12.3,12.34,50600.0,10.1038,10.1284,10.0955,10.1284,50600.0
2009-03-31 11:10:00,12.34,12.38,12.34,12.38,41200.0,10.1284,10.1612,10.1284,10.1612,41200.0
2009-03-31 11:15:00,12.38,12.4,12.37,12.4,69000.0,10.1612,10.1776,10.153,10.1776,69000.0
2009-03-31 11:20:00,12.4,12.4,12.37,12.37,72600.0,10.1776,10.1776,10.153,10.153,72600.0
2009-03-31 11:25:00,12.37,12.4,12.36,12.36,89200.0,10.153,10.1776,10.1448,10.1448,89200.0
2009-03-31 11:30:00,12.36,12.36,12.33,12.33,27200.0,10.1448,10.1448,10.1202,10.1202,27200.0
2009-03-31 11:35:00,12.33,12.34,12.32,12.34,26800.0,10.1202,10.1284,10.112,10.1284,26800.0
2009-03-31 11:40:00,12.34,12.35,12.3,12.31,71400.0,10.1284,10.1366,10.0955,10.1038,71400.0
2009-03-31 11:45:00,12.31,12.31,12.27,12.29,57800.0,10.1038,10.1038,10.0709,10.0873,57800.0
2009-03-31 11:50:00,12.29,12.3,12.27,12.27,34200.0,10.0873,10.0955,10.0709,10.0709,34200.0
2009-03-31 11:55:00,12.27,12.28,12.24,12.25,22600.0,10.0709,10.0791,10.0463,10.0545,22600.0
2009-03-31 12:00:00,12.25,12.27,12.24,12.25,43000.0,10.0545,10.0709,10.0463,10.0545,43000.0
2009-03-31 12:05:00,12.25,12.26,12.24,12.25,27000.0,10.0545,10.0627,10.0463,10.0545,27000.0
2009-03-31 12:10:00,12.25,12.28,12.25,12.28,45200.0,10.0545,10.0791,10.0545,10.0791,45200.0
2009-03-31 12:15:00,12.28,12.31,12.28,12.31,31200.0,10.0791,10.1038,10.0791,10.1038,31200.0
2009-03-31 12:20:00,12.31,12.31,12.3,12.31,20600.0,10.1038,10.1038,10.0955,10.1038,20600.0
2009-03-31 12:25:00,12.31,12.32,12.29,12.29,21200.0,10.1038,10.112,10.0873,10.0873,21200.0
2009-03-31 12:30:00,12.3,12.3,12.28,12.29,10400.0,10.0955,10.0955,10.0791,10.0873,10400.0
2009-03-31 12:35:00,12.28,12.29,12.28,12.28,10600.0,10.0791,10.0873,10.0791,10.0791,10600.0
2009-03-31 12:40:00,12.28,12.32,12.28,12.32,22600.0,10.0791,10.112,10.0791,10.112,22600.0
2009-03-31 12:45:00,12.33,12.35,12.33,12.35,23200.0,10.1202,10.1366,10.1202,10.1366,23200.0
2009-03-31 12:50:00,12.35,12.37,12.35,12.37,20000.0,10.1366,10.153,10.1366,10.153,20000.0
2009-03-31 12:55:00,12.37,12.37,12.34,12.35,12400.0,10.153,10.153,10.1284,10.1366,12400.0
2009-03-31 13:00:00,12.35,12.36,12.34,12.35,16600.0,10.1366,10.1448,10.1284,10.1366,16600.0
2009-03-31 13:05:00,12.35,12.36,12.34,12.34,9400.0,10.1366,10.1448,10.1284,10.1284,9400.0
2009-03-31 13:10:00,12.35,12.37,12.35,12.37,9000.0,10.1366,10.153,10.1366,10.153,9000.0
2009-03-31 13:15:00,12.37,12.37,12.37,12.37,7400.0,10.153,10.153,10.153,10.153,7400.0
2009-03-31 13:20:00,12.37,12.38,12.36,12.36,14400.0,10.153,10.1612,10.1448,10.1448,14400.0
2009-03-31 13:25:00,12.36,12.4,12.35,12.38,72000.0,10.1448,10.1776,10.1366,10.1612,72000.0
2009-03-31 13:30:00,12.38,12.4,12.38,12.4,19400.0,10.1612,10.1776,10.1612,10.1776,19400.0
2009-03-31 13:35:00,12.4,12.4,12.37,12.38,20600.0,10.1776,10.1776,10.153,10.1612,20600.0
2009-03-31 13:40:00,12.38,12.38,12.35,12.37,23400.0,10.1612,10.1612,10.1366,10.153,23400.0
2009-03-31 13:45:00,12.37,12.37,12.36,12.36,18600.0,10.153,10.153,10.1448,10.1448,18600.0
2009-03-31 13:50:00,12.37,12.38,12.37,12.38,26400.0,10.153,10.1612,10.153,10.1612,26400.0
2009-03-31 13:55:00,12.38,12.44,12.38,12.44,46400.0,10.1612,10.2105,10.1612,10.2105,46400.0
2009-03-31 14:00:00,12.44,12.45,12.43,12.44,57000.0,10.2105,10.2187,10.2022,10.2105,57000.0
2009-03-31 14:05:00,12.44,12.46,12.44,12.46,33000.0,10.2105,10.2269,10.2105,10.2269,33000.0
2009-03-31 14:10:00,12.46,12.47,12.46,12.46,24200.0,10.2269,10.2351,10.2269,10.2269,24200.0
2009-03-31 14:15:00,12.46,12.52,12.46,12.51,49800.0,10.2269,10.2761,10.2269,10.2679,49800.0
2009-03-31 14:20:00,12.51,12.52,12.46,12.49,96000.0,10.2679,10.2761,10.2269,10.2515,96000.0
2009-03-31 14:25:00,12.49,12.51,12.47,12.51,35400.0,10.2515,10.2679,10.2351,10.2679,35400.0
2009-03-31 14:30:00,12.51,12.53,12.51,12.52,36200.0,10.2679,10.2843,10.2679,10.2761,36200.0
2009-03-31 14:35:00,12.52,12.57,12.52,12.57,45200.0,10.2761,10.3172,10.2761,10.3172,45200.0
2009-03-31 14:40:00,12.57,12.58,12.56,12.56,25000.0,10.3172,10.3254,10.3089,10.3089,25000.0
2009-03-31 14:45:00,12.56,12.56,12.54,12.54,23600.0,10.3089,10.3089,10.2925,10.2925,23600.0
2009-03-31 14:50:00,12.54,12.58,12.54,12.58,47800.0,10.2925,10.3254,10.2925,10.3254,47800.0
2009-03-31 14:55:00,12.58,12.61,12.58,12.59,85600.0,10.3254,10.35,10.3254,10.3336,85600.0
2009-03-31 15:00:00,12.59,12.59,12.56,12.57,62000.0,10.3336,10.3336,10.3089,10.3172,62000.0
2009-03-31 15:05:00,12.56,12.56,12.5,12.51,62400.0,10.3089,10.3089,10.2597,10.2679,62400.0
2009-03-31 15:10:00,12.51,12.51,12.46,12.47,33800.0,10.2679,10.2679,10.2269,10.2351,33800.0
2009-03-31 15:15:00,12.46,12.47,12.45,12.47,29200.0,10.2269,10.2351,10.2187,10.2351,29200.0
2009-03-31 15:20:00,12.47,12.5,12.45,12.49,52000.0,10.2351,10.2597,10.2187,10.2515,52000.0
2009-03-31 15:25:00,12.49,12.49,12.47,12.48,36600.0,10.2515,10.2515,10.2351,10.2433,36600.0
2009-03-31 15:30:00,12.48,12.48,12.4,12.42,64800.0,10.2433,10.2433,10.1776,10.194,64800.0
2009-03-31 15:35:00,12.41,12.42,12.38,12.4,83800.0,10.1858,10.194,10.1612,10.1776,83800.0
2009-03-31 15:40:00,12.4,12.4,12.35,12.35,85800.0,10.1776,10.1776,10.1366,10.1366,85800.0
2009-03-31 15:45:00,12.35,12.36,12.31,12.32,96600.0,10.1366,10.1448,10.1038,10.112,96600.0
2009-03-31 15:50:00,12.32,12.38,12.32,12.37,109400.0,10.112,10.1612,10.112,10.153,109400.0
2009-03-31 15:55:00,12.37,12.4,12.33,12.34,197800.0,10.153,10.1776,10.1202,10.1284,197800.0
2009-04-01 09:30:00,12.15,12.17,12.13,12.13,21600.0,9.9724,9.9888,9.956,9.956,21600.0
2009-04-01 09:35:00,12.13,12.17,12.02,12.06,53200.0,9.956,9.9888,9.8657,9.8986,53200.0
2009-04-01 09:40:00,12.06,12.1,12.03,12.09,20000.0,9.8986,9.9314,9.8739,9.9232,20000.0
2009-04-01 09:45:00,12.09,12.09,12.04,12.05,9600.0,9.9232,9.9232,9.8821,9.8904,9600.0
2009-04-01 09:50:00,12.05,12.07,12.02,12.02,15200.0,9.8904,9.9068,9.8657,9.8657,15200.0
2009-04-01 09:55:00,12.02,12.07,12.02,12.07,13000.0,9.8657,9.9068,9.8657,9.9068,13000.0
2009-04-01 10:00:00,12.07,12.15,12.07,12.15,18000.0,9.9068,9.9724,9.9068,9.9724,18000.0
2009-04-01 10:05:00,12.15,12.19,12.14,12.19,19600.0,9.9724,10.0053,9.9642,10.0053,19600.0
2009-04-01 10:10:00,12.19,12.24,12.19,12.24,16400.0,10.0053,10.0463,10.0053,10.0463,16400.0
2009-04-01 10:15:00,12.24,12.3,12.24,12.3,23600.0,10.0463,10.0955,10.0463,10.0955,23600.0
2009-04-01 10:20:00,12.29,12.33,12.29,12.32,20600.0,10.0873,10.1202,10.0873,10.112,20600.0
2009-04-01 10:25:00,12.31,12.33,12.28,12.29,24000.0,10.1038,10.1202,10.0791,10.0873,24000.0
2009-04-01 10:30:00,12.3,12.3,12.26,12.26,26800.0,10.0955,10.0955,10.0627,10.0627,26800.0
2009-04-01 10:35:00,12.26,12.34,12.26,12.33,22400.0,10.0627,10.1284,10.0627,10.1202,22400.0
2009-04-01 10:40:00,12.35,12.36,12.34,12.36,18800.0,10.1366,10.1448,10.1284,10.1448,18800.0
2009-04-01 10:45:00,12.36,12.37,12.33,12.34,27600.0,10.1448,10.153,10.1202,10.1284,27600.0
2009-04-01 10:50:00,12.34,12.34,12.31,12.31,27800.0,10.1284,10.1284,10.1038,10.1038,27800.0
2009-04-01 10:55:00,12.32,12.36,12.31,12.31,26400.0,10.112,10.1448,10.1038,10.1038,26400.0
2009-04-01 11:00:00,12.32,12.33,12.3,12.31,15800.0,10.112,10.1202,10.0955,10.1038,15800.0
2009-04-01 11:05:00,12.31,12.34,12.31,12.32,15600.0,10.1038,10.1284,10.1038,10.112,15600.0
2009-04-01 11:10:00,12.32,12.33,12.31,12.31,8800.0,10.112,10.1202,10.1038,10.1038,8800.0
2009-04-01 11:15:00,12.31,12.35,12.31,12.34,11200.0,10.1038,10.1366,10.1038,10.1284,11200.0
2009-04-01 11:20:00,12.33,12.35,12.33,12.34,21600.0,10.1202,10.1366,10.1202,10.1284,21600.0
2009-04-01 11:25:00,12.34,12.39,12.34,12.39,26400.0,10.1284,10.1694,10.1284,10.1694,26400.0
2009-04-01 11:30:00,12.4,12.42,12.38,12.38,23600.0,10.1776,10.194,10.1612,10.1612,23600.0
2009-04-01 11:35:00,12.38,12.4,12.38,12.4,14400.0,10.1612,10.1776,10.1612,10.1776,14400.0
2009-04-01 11:40:00,12.4,12.46,12.4,12.46,29800.0,10.1776,10.2269,10.1776,10.2269,29800.0
2009-04-01 11:45:00,12.46,12.47,12.42,12.42,29200.0,10.2269,10.2351,10.194,10.194,29200.0
2009-04-01 11:50:00,12.42,12.43,12.4,12.4,9600.0,10.194,10.2022,10.1776,10.1776,9600.0
2009-04-01 11:55:00,12.4,12.45,12.4,12.45,12800.0,10.1776,10.2187,10.1776,10.2187,12800.0
2009-04-01 12:00:00,12.45,12.47,12.45,12.47,24200.0,10.2187,10.2351,10.2187,10.2351,24200.0
2009-04-01 12:05:00,12.47,12.54,12.47,12.54,35200.0,10.2351,10.2925,10.2351,10.2925,35200.0
2009-04-01 12:10:00,12.54,12.59,12.54,12.59,58200.0,10.2925,10.3336,10.2925,10.3336,58200.0
2009-04-01 12:15:00,12.58,12.59,12.54,12.54,28600.0,10.3254,10.3336,10.2925,10.2925,28600.0
2009-04-01 12:20:00,12.54,12.54,12.52,12.54,24800.0,10.2925,10.2925,10.2761,10.2925,24800.0
2009-04-01 12:25:00,12.53,12.55,12.53,12.54,24400.0,10.2843,10.3007,10.2843,10.2925,24400.0
2009-04-01 12:30:00,12.54,12.54,12.53,12.54,14800.0,10.2925,10.2925,10.2843,10.2925,14800.0
2009-04-01 12:35:00,12.54,12.54,12.49,12.49,16800.0,10.2925,10.2925,10.2515,10.2515,16800.0
2009-04-01 12:40:00,12.49,12.52,12.49,12.52,11800.0,10.2515,10.2761,10.2515,10.2761,11800.0
2009-04-01 12:45:00,12.51,12.52,12.51,12.51,8400.0,10.2679,10.2761,10.2679,10.2679,8400.0
2009-04-01 12:50:00,12.51,12.52,12.51,12.51,14200.0,10.2679,10.2761,10.2679,10.2679,14200.0
2009-04-01 12:55:00,12.52,12.52,12.51,12.52,37800.0,10.2761,10.2761,10.2679,10.2761,37800.0
2009-04-01 13:00:00,12.52,12.59,12.52,12.59,49200.0,10.2761,10.3336,10.2761,10.3336,49200.0
2009-04-01 13:05:00,12.59,12.59,12.56,12.56,62800.0,10.3336,10.3336,10.3089,10.3089,62800.0
2009-04-01 13:10:00,12.56,12.59,12.52,12.59,100200.0,10.3089,10.3336,10.2761,10.3336,100200.0
2009-04-01 13:15:00,12.58,12.62,12.58,12.62,94200.0,10.3254,10.3582,10.3254,10.3582,94200.0
2009-04-01 13:20:00,12.62,12.64,12.61,12.61,57200.0,10.3582,10.3746,10.35,10.35,57200.0
2009-04-01 13:25:00,12.61,12.61,12.59,12.6,24200.0,10.35,10.35,10.3336,10.3418,24200.0
2009-04-01 13:30:00,12.6,12.6,12.56,12.56,35000.0,10.3418,10.3418,10.3089,10.3089,35000.0
2009-04-01 13:35:00,12.56,12.61,12.55,12.61,27600.0,10.3089,10.35,10.3007,10.35,27600.0
2009-04-01 13:40:00,12.6,12.6,12.58,12.59,11400.0,10.3418,10.3418,10.3254,10.3336,11400.0
2009-04-01 13:45:00,12.6,12.6,12.56,12.56,21600.0,10.3418,10.3418,10.3089,10.3089,21600.0
2009-04-01 13:50:00,12.56,12.61,12.55,12.61,22600.0,10.3089,10.35,10.3007,10.35,22600.0
2009-04-01 13:55:00,12.61,12.63,12.61,12.62,21600.0,10.35,10.3664,10.35,10.3582,21600.0
2009-04-01 14:00:00,12.62,12.62,12.59,12.6,18600.0,10.3582,10.3582,10.3336,10.3418,18600.0
2009-04-01 14:05:00,12.6,12.63,12.59,12.62,16200.0,10.3418,10.3664,10.3336,10.3582,16200.0
2009-04-01 14:10:00,12.62,12.62,12.59,12.59,35400.0,10.3582,10.3582,10.3336,10.3336,35400.0
2009-04-01 14:15:00,12.59,12.59,12.57,12.58,26200.0,10.3336,10.3336,10.3172,10.3254,26200.0
2009-04-01 14:20:00,12.58,12.58,12.56,12.56,13600.0,10.3254,10.3254,10.3089,10.3089,13600.0
2009-04-01 14:25:00,12.56,12.57,12.54,12.55,36400.0,10.3089,10.3172,10.2925,10.3007,36400.0
2009-04-01 14:30:00,12.55,12.56,12.55,12.56,23800.0,10.3007,10.3089,10.3007,10.3089,23800.0
2009-04-01 14:35:00,12.56,12.59,12.56,12.58,26200.0,10.3089,10.3336,10.3089,10.3254,26200.0
2009-04-01 14:40:00,12.59,12.59,12.54,12.54,40600.0,10.3336,10.3336,10.2925,10.2925,40600.0
2009-04-01 14:45:00,12.54,12.54,12.52,12.54,33000.0,10.2925,10.2925,10.2761,10.2925,33000.0
2009-04-01 14:50:00,12.54,12.58,12.54,12.58,23600.0,10.2925,10.3254,10.2925,10.3254,23600.0
2009-04-01 14:55:00,12.58,12.58,12.56,12.56,21000.0,10.3254,10.3254,10.3089,10.3089,21000.0
2009-04-01 15:00:00,12.56,12.56,12.47,12.47,59400.0,10.3089,10.3089,10.2351,10.2351,59400.0
2009-04-01 15:05:00,12.47,12.5,12.47,12.47,49600.0,10.2351,10.2597,10.2351,10.2351,49600.0
2009-04-01 15:10:00,12.47,12.47,12.43,12.45,50800.0,10.2351,10.2351,10.2022,10.2187,50800.0
2009-04-01 15:15:00,12.45,12.49,12.43,12.49,35200.0,10.2187,10.2515,10.2022,10.2515,35200.0
2009-04-01 15:20:00,12.49,12.5,12.46,12.49,45800.0,10.2515,10.2597,10.2269,10.2515,45800.0
2009-04-01 15:25:00,12.49,12.54,12.49,12.54,56400.0,10.2515,10.2925,10.2515,10.2925,56400.0
2009-04-01 15:30:00,12.53,12.59,12.52,12.58,63000.0,10.2843,10.3336,10.2761,10.3254,63000.0
2009-04-01 15:35:00,12.58,12.64,12.57,12.63,76600.0,10.3254,10.3746,10.3172,10.3664,76600.0
2009-04-01 15:40:00,12.63,12.65,12.61,12.61,56200.0,10.3664,10.3828,10.35,10.35,56200.0
2009-04-01 15:45:00,12.61,12.65,12.6,12.62,69600.0,10.35,10.3828,10.3418,10.3582,69600.0
2009-04-01 15:50:00,12.61,12.63,12.56,12.56,81400.0,10.35,10.3664,10.3089,10.3089,81400.0
2009-04-01 15:55:00,12.56,12.59,12.56,12.56,115600.0,10.3089,10.3336,10.3089,10.3089,115600.0
2009-04-02 09:30:00,12.86,12.88,12.72,12.85,8200.0,10.5552,10.5716,10.4403,10.547,8200.0
2009-04-02 09:35:00,12.9,13.06,12.85,12.99,17800.0,10.588,10.7193,10.547,10.6619,17800.0
2009-04-02 09:40:00,13.0,13.03,12.89,13.03,104600.0,10.6701,10.6947,10.5798,10.6947,104600.0
2009-04-02 09:45:00,13.04,13.09,13.02,13.06,42200.0,10.7029,10.744,10.6865,10.7193,42200.0
2009-04-02 09:50:00,13.06,13.07,12.98,13.06,63600.0,10.7193,10.7275,10.6537,10.7193,63600.0
2009-04-02 09:55:00,13.06,13.13,13.05,13.12,37400.0,10.7193,10.7768,10.7111,10.7686,37400.0
2009-04-02 10:00:00,13.13,13.21,13.13,13.19,62600.0,10.7768,10.8425,10.7768,10.826,62600.0
2009-04-02 10:05:00,13.2,13.22,13.13,13.15,63800.0,10.8342,10.8507,10.7768,10.7932,63800.0
2009-04-02 10:10:00,13.15,13.17,13.12,13.16,59600.0,10.7932,10.8096,10.7686,10.8014,59600.0
2009-04-02 10:15:00,13.17,13.26,13.17,13.24,33400.0,10.8096,10.8835,10.8096,10.8671,33400.0
2009-04-02 10:20:00,13.24,13.24,13.2,13.2,28600.0,10.8671,10.8671,10.8342,10.8342,28600.0
2009-04-02 10:25:00,13.2,13.2,13.15,13.15,47200.0,10.8342,10.8342,10.7932,10.7932,47200.0
2009-04-02 10:30:00,13.15,13.17,13.13,13.17,37800.0,10.7932,10.8096,10.7768,10.8096,37800.0
2009-04-02 10:35:00,13.16,13.21,13.15,13.2,46200.0,10.8014,10.8425,10.7932,10.8342,46200.0
2009-04-02 10:40:00,13.18,13.24,13.17,13.24,32600.0,10.8178,10.8671,10.8096,10.8671,32600.0
2009-04-02 10:45:00,13.24,13.3,13.24,13.29,36600.0,10.8671,10.9163,10.8671,10.9081,36600.0
2009-04-02 10:50:00,13.3,13.31,13.26,13.3,51000.0,10.9163,10.9245,10.8835,10.9163,51000.0
2009-04-02 10:55:00,13.3,13.31,13.29,13.29,53200.0,10.9163,10.9245,10.9081,10.9081,53200.0
2009-04-02 11:00:00,13.29,13.31,13.29,13.3,49200.0,10.9081,10.9245,10.9081,10.9163,49200.0
2009-04-02 11:05:00,13.3,13.3,13.25,13.26,62600.0,10.9163,10.9163,10.8753,10.8835,62600.0
2009-04-02 11:10:00,13.25,13.37,13.25,13.37,39800.0,10.8753,10.9738,10.8753,10.9738,39800.0
2009-04-02 11:15:00,13.37,13.38,13.37,13.38,21400.0,10.9738,10.982,10.9738,10.982,21400.0
2009-04-02 11:20:00,13.38,13.42,13.38,13.41,48400.0,10.982,11.0148,10.982,11.0066,48400.0
2009-04-02 11:25:00,13.41,13.43,13.4,13.42,50200.0,11.0066,11.023,10.9984,11.0148,50200.0
2009-04-02 11:30:00,13.42,13.42,13.36,13.38,56000.0,11.0148,11.0148,10.9656,10.982,56000.0
2009-04-02 11:35:00,13.38,13.4,13.37,13.4,52400.0,10.982,10.9984,10.9738,10.9984,52400.0
2009-04-02 11:40:00,13.4,13.41,13.38,13.4,59600.0,10.9984,11.0066,10.982,10.9984,59600.0
2009-04-02 11:45:00,13.4,13.46,13.4,13.44,42000.0,10.9984,11.0476,10.9984,11.0312,42000.0
2009-04-02 11:50:00,13.44,13.44,13.4,13.4,31600.0,11.0312,11.0312,10.9984,10.9984,31600.0
2009-04-02 11:55:00,13.4,13.45,13.39,13.44,67000.0,10.9984,11.0394,10.9902,11.0312,67000.0
2009-04-02 12:00:00,13.44,13.45,13.42,13.43,22000.0,11.0312,11.0394,11.0148,11.023,22000.0
2009-04-02 12:05:00,13.42,13.47,13.42,13.47,35200.0,11.0148,11.0559,11.0148,11.0559,35200.0
2009-04-02 12:10:00,13.47,13.47,13.45,13.47,33400.0,11.0559,11.0559,11.0394,11.0559,33400.0
2009-04-02 12:15:00,13.47,13.49,13.47,13.49,37800.0,11.0559,11.0723,11.0559,11.0723,37800.0
2009-04-02 12:20:00,13.49,13.53,13.49,13.5,77000.0,11.0723,11.1051,11.0723,11.0805,77000.0
2009-04-02 12:25:00,13.51,13.54,13.5,13.54,86000.0,11.0887,11.1133,11.0805,11.1133,86000.0
2009-04-02 12:30:00,13.54,13.58,13.54,13.57,31400.0,11.1133,11.1461,11.1133,11.1379,31400.0
2009-04-02 12:35:00,13.56,13.58,13.54,13.56,47200.0,11.1297,11.1461,11.1133,11.1297,47200.0
2009-04-02 12:40:00,13.55,13.55,13.54,13.55,43200.0,11.1215,11.1215,11.1133,11.1215,43200.0
2009-04-02 12:45:00,13.54,13.56,13.54,13.55,25400.0,11.1133,11.1297,11.1133,11.1215,25400.0
2009-04-02 12:50:00,13.55,13.56,13.54,13.54,42600.0,11.1215,11.1297,11.1133,11.1133,42600.0
2009-04-02 12:55:00,13.54,13.55,13.53,13.53,31800.0,11.1133,11.1215,11.1051,11.1051,31800.0
2009-04-02 13:00:00,13.53,13.54,13.52,13.54,37800.0,11.1051,11.1133,11.0969,11.1133,37800.0
2009-04-02 13:05:00,13.53,13.54,13.52,13.53,74800.0,11.1051,11.1133,11.0969,11.1051,74800.0
2009-04-02 13:10:00,13.53,13.54,13.52,13.52,48200.0,11.1051,11.1133,11.0969,11.0969,48200.0
2009-04-02 13:15:00,13.52,13.52,13.49,13.51,42400.0,11.0969,11.0969,11.0723,11.0887,42400.0
2009-04-02 13:20:00,13.5,13.51,13.49,13.49,58400.0,11.0805,11.0887,11.0723,11.0723,58400.0
2009-04-02 13:25:00,13.49,13.49,13.47,13.49,38800.0,11.0723,11.0723,11.0559,11.0723,38800.0
2009-04-02 13:30:00,13.49,13.54,13.49,13.54,181200.0,11.0723,11.1133,11.0723,11.1133,181200.0
2009-04-02 13:35:00,13.53,13.56,13.52,13.54,71000.0,11.1051,11.1297,11.0969,11.1133,71000.0
2009-04-02 13:40:00,13.54,13.54,13.49,13.5,111800.0,11.1133,11.1133,11.0723,11.0805,111800.0
2009-04-02 13:45:00,13.51,13.53,13.5,13.5,78000.0,11.0887,11.1051,11.0805,11.0805,78000.0
2009-04-02 13:50:00,13.5,13.51,13.47,13.48,68200.0,11.0805,11.0887,11.0559,11.0641,68200.0
2009-04-02 13:55:00,13.48,13.48,13.43,13.44,111800.0,11.0641,11.0641,11.023,11.0312,111800.0
2009-04-02 14:00:00,13.44,13.45,13.42,13.43,93000.0,11.0312,11.0394,11.0148,11.023,93000.0
2009-04-02 14:05:00,13.43,13.47,13.42,13.43,108800.0,11.023,11.0559,11.0148,11.023,108800.0
2009-04-02 14:10:00,13.43,13.43,13.4,13.4,36600.0,11.023,11.023,10.9984,10.9984,36600.0
2009-04-02 14:15:00,13.41,13.41,13.39,13.4,38800.0,11.0066,11.0066,10.9902,10.9984,38800.0
2009-04-02 14:20:00,13.4,13.43,13.4,13.41,26400.0,10.9984,11.023,10.9984,11.0066,26400.0
2009-04-02 14:25:00,13.41,13.46,13.41,13.46,29400.0,11.0066,11.0476,11.0066,11.0476,29400.0
2009-04-02 14:30:00,13.47,13.49,13.46,13.49,25800.0,11.0559,11.0723,11.0476,11.0723,25800.0
2009-04-02 14:35:00,13.49,13.52,13.48,13.52,37600.0,11.0723,11.0969,11.0641,11.0969,37600.0
2009-04-02 14:40:00,13.52,13.54,13.52,13.53,39200.0,11.0969,11.1133,11.0969,11.1051,39200.0
2009-04-02 14:45:00,13.53,13.58,13.53,13.56,138800.0,11.1051,11.1461,11.1051,11.1297,138800.0
2009-04-02 14:50:00,13.56,13.56,13.53,13.53,72200.0,11.1297,11.1297,11.1051,11.1051,72200.0
2009-04-02 14:55:00,13.53,13.53,13.51,13.51,60200.0,11.1051,11.1051,11.0887,11.0887,60200.0
2009-04-02 15:00:00,13.51,13.53,13.51,13.53,80200.0,11.0887,11.1051,11.0887,11.1051,80200.0
2009-04-02 15:05:00,13.52,13.53,13.44,13.46,109000.0,11.0969,11.1051,11.0312,11.0476,109000.0
2009-04-02 15:10:00,13.46,13.47,13.46,13.47,85000.0,11.0476,11.0559,11.0476,11.0559,85000.0
2009-04-02 15:15:00,13.47,13.51,13.46,13.46,95400.0,11.0559,11.0887,11.0476,11.0476,95400.0
2009-04-02 15:20:00,13.46,13.47,13.43,13.47,122400.0,11.0476,11.0559,11.023,11.0559,122400.0
2009-04-02 15:25:00,13.47,13.5,13.47,13.49,86800.0,11.0559,11.0805,11.0559,11.0723,86800.0
2009-04-02 15:30:00,13.49,13.51,13.48,13.49,118600.0,11.0723,11.0887,11.0641,11.0723,118600.0
2009-04-02 15:35:00,13.49,13.5,13.45,13.47,113200.0,11.0723,11.0805,11.0394,11.0559,113200.0
2009-04-02 15:40:00,13.47,13.49,13.46,13.47,118400.0,11.0559,11.0723,11.0476,11.0559,118400.0
2009-04-02 15:45:00,13.46,13.48,13.43,13.47,139600.0,11.0476,11.0641,11.023,11.0559,139600.0
2009-04-02 15:50:00,13.47,13.47,13.4,13.4,197000.0,11.0559,11.0559,10.9984,10.9984,197000.0
2009-04-02 15:55:00,13.4,13.4,13.34,13.38,488600.0,10.9984,10.9984,10.9492,10.982,488600.0
2009-04-03 09:30:00,13.43,13.46,13.4,13.4,22400.0,11.023,11.0476,10.9984,10.9984,22400.0
2009-04-03 09:35:00,13.41,13.41,13.28,13.29,28400.0,11.0066,11.0066,10.8999,10.9081,28400.0
2009-04-03 09:40:00,13.3,13.36,13.28,13.33,9600.0,10.9163,10.9656,10.8999,10.9409,9600.0
2009-04-03 09:45:00,13.31,13.34,13.28,13.31,16400.0,10.9245,10.9492,10.8999,10.9245,16400.0
2009-04-03 09:50:00,13.3,13.31,13.28,13.31,13600.0,10.9163,10.9245,10.8999,10.9245,13600.0
2009-04-03 09:55:00,13.31,13.36,13.31,13.33,15200.0,10.9245,10.9656,10.9245,10.9409,15200.0
2009-04-03 10:00:00,13.33,13.33,13.24,13.26,36200.0,10.9409,10.9409,10.8671,10.8835,36200.0
2009-04-03 10:05:00,13.27,13.27,13.22,13.26,19400.0,10.8917,10.8917,10.8507,10.8835,19400.0
2009-04-03 10:10:00,13.26,13.26,13.24,13.24,25400.0,10.8835,10.8835,10.8671,10.8671,25400.0
2009-04-03 10:15:00,13.24,13.27,13.24,13.26,29200.0,10.8671,10.8917,10.8671,10.8835,29200.0
2009-04-03 10:20:00,13.24,13.26,13.24,13.26,19600.0,10.8671,10.8835,10.8671,10.8835,19600.0
2009-04-03 10:25:00,13.26,13.29,13.24,13.25,14800.0,10.8835,10.9081,10.8671,10.8753,14800.0
2009-04-03 10:30:00,13.26,13.28,13.25,13.28,29000.0,10.8835,10.8999,10.8753,10.8999,29000.0
2009-04-03 10:35:00,13.28,13.28,13.22,13.22,31400.0,10.8999,10.8999,10.8507,10.8507,31400.0
2009-04-03 10:40:00,13.22,13.23,13.19,13.19,21200.0,10.8507,10.8589,10.826,10.826,21200.0
2009-04-03 10:45:00,13.18,13.19,13.17,13.18,15600.0,10.8178,10.826,10.8096,10.8178,15600.0
2009-04-03 10:50:00,13.19,13.22,13.18,13.22,16200.0,10.826,10.8507,10.8178,10.8507,16200.0
2009-04-03 10:55:00,13.22,13.24,13.22,13.23,19200.0,10.8507,10.8671,10.8507,10.8589,19200.0
2009-04-03 11:00:00,13.23,13.24,13.23,13.24,9400.0,10.8589,10.8671,10.8589,10.8671,9400.0
2009-04-03 11:05:00,13.24,13.24,13.21,13.22,18200.0,10.8671,10.8671,10.8425,10.8507,18200.0
2009-04-03 11:10:00,13.22,13.24,13.22,13.23,7600.0,10.8507,10.8671,10.8507,10.8589,7600.0
2009-04-03 11:15:00,13.24,13.26,13.24,13.26,18600.0,10.8671,10.8835,10.8671,10.8835,18600.0
2009-04-03 11:20:00,13.26,13.27,13.25,13.26,25600.0,10.8835,10.8917,10.8753,10.8835,25600.0
2009-04-03 11:25:00,13.26,13.3,13.24,13.29,26200.0,10.8835,10.9163,10.8671,10.9081,26200.0
2009-04-03 11:30:00,13.29,13.3,13.26,13.27,17200.0,10.9081,10.9163,10.8835,10.8917,17200.0
2009-04-03 11:35:00,13.27,13.29,13.27,13.28,15800.0,10.8917,10.9081,10.8917,10.8999,15800.0
2009-04-03 11:40:00,13.28,13.29,13.27,13.27,15400.0,10.8999,10.9081,10.8917,10.8917,15400.0
2009-04-03 11:45:00,13.27,13.27,13.22,13.25,94000.0,10.8917,10.8917,10.8507,10.8753,94000.0
2009-04-03 11:50:00,13.25,13.26,13.23,13.23,25400.0,10.8753,10.8835,10.8589,10.8589,25400.0
2009-04-03 11:55:00,13.23,13.24,13.22,13.24,16600.0,10.8589,10.8671,10.8507,10.8671,16600.0
2009-04-03 12:00:00,13.24,13.25,13.24,13.24,30800.0,10.8671,10.8753,10.8671,10.8671,30800.0
2009-04-03 12:05:00,13.24,13.24,13.24,13.24,12400.0,10.8671,10.8671,10.8671,10.8671,12400.0
2009-04-03 12:10:00,13.24,13.26,13.23,13.26,22000.0,10.8671,10.8835,10.8589,10.8835,22000.0
2009-04-03 12:15:00,13.26,13.27,13.24,13.24,18600.0,10.8835,10.8917,10.8671,10.8671,18600.0
2009-04-03 12:20:00,13.25,13.26,13.24,13.26,13200.0,10.8753,10.8835,10.8671,10.8835,13200.0
2009-04-03 12:25:00,13.26,13.28,13.26,13.27,14000.0,10.8835,10.8999,10.8835,10.8917,14000.0
2009-04-03 12:30:00,13.27,13.28,13.27,13.28,18000.0,10.8917,10.8999,10.8917,10.8999,18000.0
2009-04-03 12:35:00,13.28,13.28,13.26,13.26,41800.0,10.8999,10.8999,10.8835,10.8835,41800.0
2009-04-03 12:40:00,13.26,13.27,13.26,13.27,14000.0,10.8835,10.8917,10.8835,10.8917,14000.0
2009-04-03 12:45:00,13.27,13.27,13.24,13.24,23000.0,10.8917,10.8917,10.8671,10.8671,23000.0
2009-04-03 12:50:00,13.24,13.25,13.24,13.24,17000.0,10.8671,10.8753,10.8671,10.8671,17000.0
2009-04-03 12:55:00,13.24,13.24,13.22,13.22,24400.0,10.8671,10.8671,10.8507,10.8507,24400.0
2009-04-03 13:00:00,13.22,13.22,13.22,13.22,10200.0,10.8507,10.8507,10.8507,10.8507,10200.0
2009-04-03 13:05:00,13.22,13.22,13.19,13.19,26800.0,10.8507,10.8507,10.826,10.826,26800.0
2009-04-03 13:10:00,13.19,13.19,13.15,13.16,47800.0,10.826,10.826,10.7932,10.8014,47800.0
2009-04-03 13:15:00,13.15,13.18,13.15,13.17,39400.0,10.7932,10.8178,10.7932,10.8096,39400.0
2009-04-03 13:20:00,13.17,13.19,13.13,13.13,34800.0,10.8096,10.826,10.7768,10.7768,34800.0
2009-04-03 13:25:00,13.13,13.18,13.12,13.18,25000.0,10.7768,10.8178,10.7686,10.8178,25000.0
2009-04-03 13:30:00,13.18,13.19,13.15,13.16,25200.0,10.8178,10.826,10.7932,10.8014,25200.0
2009-04-03 13:35:00,13.16,13.17,13.15,13.15,23000.0,10.8014,10.8096,10.7932,10.7932,23000.0
2009-04-03 13:40:00,13.14,13.15,13.12,13.13,33800.0,10.785,10.7932,10.7686,10.7768,33800.0
2009-04-03 13:45:00,13.13,13.15,13.12,13.12,41200.0,10.7768,10.7932,10.7686,10.7686,41200.0
2009-04-03 13:50:00,13.12,13.17,13.11,13.17,43400.0,10.7686,10.8096,10.7604,10.8096,43400.0
2009-04-03 13:55:00,13.17,13.18,13.15,13.16,26200.0,10.8096,10.8178,10.7932,10.8014,26200.0
2009-04-03 14:00:00,13.16,13.18,13.16,13.17,32000.0,10.8014,10.8178,10.8014,10.8096,32000.0
2009-04-03 14:05:00,13.17,13.18,13.17,13.17,20600.0,10.8096,10.8178,10.8096,10.8096,20600.0
2009-04-03 14:10:00,13.17,13.17,13.17,13.17,13400.0,10.8096,10.8096,10.8096,10.8096,13400.0
2009-04-03 14:15:00,13.17,13.2,13.17,13.19,29200.0,10.8096,10.8342,10.8096,10.826,29200.0
2009-04-03 14:20:00,13.19,13.2,13.18,13.2,39600.0,10.826,10.8342,10.8178,10.8342,39600.0
2009-04-03 14:25:00,13.2,13.24,13.2,13.24,62400.0,10.8342,10.8671,10.8342,10.8671,62400.0
2009-04-03 14:30:00,13.24,13.26,13.21,13.26,78400.0,10.8671,10.8835,10.8425,10.8835,78400.0
2009-04-03 14:35:00,13.26,13.27,13.25,13.26,42600.0,10.8835,10.8917,10.8753,10.8835,42600.0
2009-04-03 14:40:00,13.26,13.29,13.26,13.28,45800.0,10.8835,10.9081,10.8835,10.8999,45800.0
2009-04-03 14:45:00,13.28,13.29,13.23,13.24,60200.0,10.8999,10.9081,10.8589,10.8671,60200.0
2009-04-03 14:50:00,13.24,13.24,13.22,13.24,16400.0,10.8671,10.8671,10.8507,10.8671,16400.0
2009-04-03 14:55:00,13.24,13.26,13.22,13.26,53600.0,10.8671,10.8835,10.8507,10.8835,53600.0
2009-04-03 15:00:00,13.25,13.26,13.24,13.24,27000.0,10.8753,10.8835,10.8671,10.8671,27000.0
2009-04-03 15:05:00,13.24,13.24,13.21,13.22,47200.0,10.8671,10.8671,10.8425,10.8507,47200.0
2009-04-03 15:10:00,13.22,13.22,13.2,13.21,36200.0,10.8507,10.8507,10.8342,10.8425,36200.0
2009-04-03 15:15:00,13.21,13.22,13.17,13.21,34600.0,10.8425,10.8507,10.8096,10.8425,34600.0
2009-04-03 15:20:00,13.21,13.24,13.2,13.22,34800.0,10.8425,10.8671,10.8342,10.8507,34800.0
2009-04-03 15:25:00,13.22,13.24,13.2,13.21,50800.0,10.8507,10.8671,10.8342,10.8425,50800.0
2009-04-03 15:30:00,13.21,13.24,13.21,13.22,42800.0,10.8425,10.8671,10.8425,10.8507,42800.0
2009-04-03 15:35:00,13.22,13.23,13.2,13.22,70000.0,10.8507,10.8589,10.8342,10.8507,70000.0
2009-04-03 15:40:00,13.22,13.28,13.21,13.26,72800.0,10.8507,10.8999,10.8425,10.8835,72800.0
2009-04-03 15:45:00,13.26,13.3,13.24,13.27,78400.0,10.8835,10.9163,10.8671,10.8917,78400.0
2009-04-03 15:50:00,13.27,13.31,13.27,13.31,62200.0,10.8917,10.9245,10.8917,10.9245,62200.0
2009-04-03 15:55:00,13.31,13.34,13.29,13.34,273600.0,10.9245,10.9492,10.9081,10.9492,273600.0
2009-04-06 09:30:00,13.3,13.33,13.24,13.33,40800.0,10.9163,10.9409,10.8671,10.9409,40800.0
2009-04-06 09:35:00,13.32,13.37,13.29,13.29,20600.0,10.9327,10.9738,10.9081,10.9081,20600.0
2009-04-06 09:40:00,13.3,13.31,13.24,13.28,29400.0,10.9163,10.9245,10.8671,10.8999,29400.0
2009-04-06 09:45:00,13.29,13.29,13.18,13.2,101400.0,10.9081,10.9081,10.8178,10.8342,101400.0
2009-04-06 09:50:00,13.2,13.22,13.19,13.21,65600.0,10.8342,10.8507,10.826,10.8425,65600.0
2009-04-06 09:55:00,13.22,13.22,13.19,13.2,40600.0,10.8507,10.8507,10.826,10.8342,40600.0
2009-04-06 10:00:00,13.21,13.21,13.2,13.21,33000.0,10.8425,10.8425,10.8342,10.8425,33000.0
2009-04-06 10:05:00,13.21,13.22,13.19,13.21,47800.0,10.8425,10.8507,10.826,10.8425,47800.0
2009-04-06 10:10:00,13.22,13.22,13.19,13.2,30600.0,10.8507,10.8507,10.826,10.8342,30600.0
2009-04-06 10:15:00,13.2,13.2,13.15,13.15,15800.0,10.8342,10.8342,10.7932,10.7932,15800.0
2009-04-06 10:20:00,13.14,13.15,13.12,13.15,33000.0,10.785,10.7932,10.7686,10.7932,33000.0
2009-04-06 10:25:00,13.15,13.15,13.15,13.15,38000.0,10.7932,10.7932,10.7932,10.7932,38000.0
2009-04-06 10:30:00,13.15,13.19,13.15,13.17,39200.0,10.7932,10.826,10.7932,10.8096,39200.0
2009-04-06 10:35:00,13.17,13.19,13.17,13.19,34000.0,10.8096,10.826,10.8096,10.826,34000.0
2009-04-06 10:40:00,13.19,13.22,13.19,13.21,30200.0,10.826,10.8507,10.826,10.8425,30200.0
2009-04-06 10:45:00,13.22,13.26,13.21,13.25,29400.0,10.8507,10.8835,10.8425,10.8753,29400.0
2009-04-06 10:50:00,13.24,13.27,13.24,13.24,30200.0,10.8671,10.8917,10.8671,10.8671,30200.0
2009-04-06 10:55:00,13.24,13.24,13.22,13.22,17800.0,10.8671,10.8671,10.8507,10.8507,17800.0
2009-04-06 11:00:00,13.21,13.22,13.19,13.21,23000.0,10.8425,10.8507,10.826,10.8425,23000.0
2009-04-06 11:05:00,13.2,13.21,13.19,13.2,11000.0,10.8342,10.8425,10.826,10.8342,11000.0
2009-04-06 11:10:00,13.2,13.2,13.17,13.17,12000.0,10.8342,10.8342,10.8096,10.8096,12000.0
2009-04-06 11:15:00,13.18,13.2,13.17,13.2,14000.0,10.8178,10.8342,10.8096,10.8342,14000.0
2009-04-06 11:20:00,13.19,13.2,13.18,13.18,11400.0,10.826,10.8342,10.8178,10.8178,11400.0
2009-04-06 11:25:00,13.18,13.21,13.18,13.2,20600.0,10.8178,10.8425,10.8178,10.8342,20600.0
2009-04-06 11:30:00,13.2,13.21,13.2,13.2,7200.0,10.8342,10.8425,10.8342,10.8342,7200.0
2009-04-06 11:35:00,13.2,13.2,13.16,13.17,15600.0,10.8342,10.8342,10.8014,10.8096,15600.0
2009-04-06 11:40:00,13.17,13.17,13.13,13.15,33800.0,10.8096,10.8096,10.7768,10.7932,33800.0
2009-04-06 11:45:00,13.15,13.17,13.15,13.17,39600.0,10.7932,10.8096,10.7932,10.8096,39600.0
2009-04-06 11:50:00,13.17,13.17,13.12,13.13,60400.0,10.8096,10.8096,10.7686,10.7768,60400.0
2009-04-06 11:55:00,13.13,13.14,13.12,13.13,44600.0,10.7768,10.785,10.7686,10.7768,44600.0
2009-04-06 12:00:00,13.13,13.13,13.12,13.13,73800.0,10.7768,10.7768,10.7686,10.7768,73800.0
2009-04-06 12:05:00,13.13,13.19,13.13,13.19,73400.0,10.7768,10.826,10.7768,10.826,73400.0
2009-04-06 12:10:00,13.19,13.19,13.19,13.19,18000.0,10.826,10.826,10.826,10.826,18000.0
2009-04-06 12:15:00,13.19,13.19,13.17,13.17,42000.0,10.826,10.826,10.8096,10.8096,42000.0
2009-04-06 12:20:00,13.17,13.18,13.17,13.18,36800.0,10.8096,10.8178,10.8096,10.8178,36800.0
2009-04-06 12:25:00,13.18,13.2,13.18,13.19,28600.0,10.8178,10.8342,10.8178,10.826,28600.0
2009-04-06 12:30:00,13.18,13.21,13.18,13.21,16400.0,10.8178,10.8425,10.8178,10.8425,16400.0
2009-04-06 12:35:00,13.2,13.21,13.2,13.2,8400.0,10.8342,10.8425,10.8342,10.8342,8400.0
2009-04-06 12:40:00,13.2,13.2,13.19,13.2,8400.0,10.8342,10.8342,10.826,10.8342,8400.0
2009-04-06 12:45:00,13.2,13.22,13.2,13.22,15000.0,10.8342,10.8507,10.8342,10.8507,15000.0
2009-04-06 12:50:00,13.22,13.22,13.21,13.22,18400.0,10.8507,10.8507,10.8425,10.8507,18400.0
2009-04-06 12:55:00,13.22,13.27,13.22,13.27,32800.0,10.8507,10.8917,10.8507,10.8917,32800.0
2009-04-06 13:00:00,13.27,13.28,13.26,13.26,21200.0,10.8917,10.8999,10.8835,10.8835,21200.0
2009-04-06 13:05:00,13.26,13.26,13.26,13.26,3000.0,10.8835,10.8835,10.8835,10.8835,3000.0
2009-04-06 13:10:00,13.26,13.3,13.26,13.3,17000.0,10.8835,10.9163,10.8835,10.9163,17000.0
2009-04-06 13:15:00,13.3,13.31,13.28,13.28,34000.0,10.9163,10.9245,10.8999,10.8999,34000.0
2009-04-06 13:20:00,13.28,13.29,13.28,13.28,28800.0,10.8999,10.9081,10.8999,10.8999,28800.0
2009-04-06 13:25:00,13.28,13.28,13.23,13.23,20400.0,10.8999,10.8999,10.8589,10.8589,20400.0
2009-04-06 13:30:00,13.23,13.24,13.22,13.23,22400.0,10.8589,10.8671,10.8507,10.8589,22400.0
2009-04-06 13:35:00,13.24,13.26,13.24,13.26,14400.0,10.8671,10.8835,10.8671,10.8835,14400.0
2009-04-06 13:40:00,13.26,13.29,13.26,13.29,19400.0,10.8835,10.9081,10.8835,10.9081,19400.0
2009-04-06 13:45:00,13.29,13.34,13.29,13.34,31000.0,10.9081,10.9492,10.9081,10.9492,31000.0
2009-04-06 13:50:00,13.33,13.33,13.31,13.33,14600.0,10.9409,10.9409,10.9245,10.9409,14600.0
2009-04-06 13:55:00,13.33,13.33,13.33,13.33,12800.0,10.9409,10.9409,10.9409,10.9409,12800.0
2009-04-06 14:00:00,13.33,13.35,13.33,13.35,24000.0,10.9409,10.9574,10.9409,10.9574,24000.0
2009-04-06 14:05:00,13.35,13.36,13.34,13.35,31400.0,10.9574,10.9656,10.9492,10.9574,31400.0
2009-04-06 14:10:00,13.35,13.36,13.34,13.36,35600.0,10.9574,10.9656,10.9492,10.9656,35600.0
2009-04-06 14:15:00,13.35,13.35,13.33,13.34,12200.0,10.9574,10.9574,10.9409,10.9492,12200.0
2009-04-06 14:20:00,13.33,13.34,13.3,13.3,39800.0,10.9409,10.9492,10.9163,10.9163,39800.0
2009-04-06 14:25:00,13.3,13.31,13.29,13.3,20600.0,10.9163,10.9245,10.9081,10.9163,20600.0
2009-04-06 14:30:00,13.31,13.31,13.24,13.26,34600.0,10.9245,10.9245,10.8671,10.8835,34600.0
2009-04-06 14:35:00,13.25,13.26,13.24,13.25,27000.0,10.8753,10.8835,10.8671,10.8753,27000.0
2009-04-06 14:40:00,13.25,13.25,13.23,13.25,22200.0,10.8753,10.8753,10.8589,10.8753,22200.0
2009-04-06 14:45:00,13.25,13.27,13.24,13.27,43600.0,10.8753,10.8917,10.8671,10.8917,43600.0
2009-04-06 14:50:00,13.27,13.34,13.27,13.33,32600.0,10.8917,10.9492,10.8917,10.9409,32600.0
2009-04-06 14:55:00,13.32,13.33,13.3,13.3,28400.0,10.9327,10.9409,10.9163,10.9163,28400.0
2009-04-06 15:00:00,13.3,13.31,13.3,13.31,44400.0,10.9163,10.9245,10.9163,10.9245,44400.0
2009-04-06 15:05:00,13.31,13.33,13.28,13.3,39000.0,10.9245,10.9409,10.8999,10.9163,39000.0
2009-04-06 15:10:00,13.3,13.31,13.29,13.31,40000.0,10.9163,10.9245,10.9081,10.9245,40000.0
2009-04-06 15:15:00,13.31,13.37,13.31,13.36,43200.0,10.9245,10.9738,10.9245,10.9656,43200.0
2009-04-06 15:20:00,13.36,13.36,13.31,13.32,56200.0,10.9656,10.9656,10.9245,10.9327,56200.0
2009-04-06 15:25:00,13.33,13.34,13.29,13.31,74400.0,10.9409,10.9492,10.9081,10.9245,74400.0
2009-04-06 15:30:00,13.3,13.34,13.3,13.31,70800.0,10.9163,10.9492,10.9163,10.9245,70800.0
2009-04-06 15:35:00,13.31,13.31,13.29,13.3,77400.0,10.9245,10.9245,10.9081,10.9163,77400.0
2009-04-06 15:40:00,13.29,13.31,13.27,13.3,155400.0,10.9081,10.9245,10.8917,10.9163,155400.0
2009-04-06 15:45:00,13.3,13.31,13.27,13.3,70200.0,10.9163,10.9245,10.8917,10.9163,70200.0
2009-04-06 15:50:00,13.3,13.36,13.3,13.35,99200.0,10.9163,10.9656,10.9163,10.9574,99200.0
2009-04-06 15:55:00,13.35,13.4,13.35,13.36,332800.0,10.9574,10.9984,10.9574,10.9656,332800.0
2009-04-07 09:30:00,12.65,12.73,12.21,12.3,186200.0,10.3828,10.4485,10.0217,10.0955,186200.0
2009-04-07 09:35:00,12.33,12.67,12.33,12.67,190000.0,10.1202,10.3992,10.1202,10.3992,190000.0
2009-04-07 09:40:00,12.64,12.74,12.64,12.67,104600.0,10.3746,10.4567,10.3746,10.3992,104600.0
2009-04-07 09:45:00,12.67,12.67,12.6,12.63,68200.0,10.3992,10.3992,10.3418,10.3664,68200.0
2009-04-07 09:50:00,12.63,12.64,12.53,12.54,95600.0,10.3664,10.3746,10.2843,10.2925,95600.0
2009-04-07 09:55:00,12.54,12.68,12.54,12.62,144600.0,10.2925,10.4074,10.2925,10.3582,144600.0
2009-04-07 10:00:00,12.62,12.68,12.6,12.62,141800.0,10.3582,10.4074,10.3418,10.3582,141800.0
2009-04-07 10:05:00,12.62,12.68,12.6,12.67,114600.0,10.3582,10.4074,10.3418,10.3992,114600.0
2009-04-07 10:10:00,12.66,12.69,12.65,12.66,97000.0,10.391,10.4156,10.3828,10.391,97000.0
2009-04-07 10:15:00,12.66,12.68,12.58,12.59,199600.0,10.391,10.4074,10.3254,10.3336,199600.0
2009-04-07 10:20:00,12.59,12.62,12.55,12.55,157600.0,10.3336,10.3582,10.3007,10.3007,157600.0
2009-04-07 10:25:00,12.55,12.57,12.5,12.57,117600.0,10.3007,10.3172,10.2597,10.3172,117600.0
2009-04-07 10:30:00,12.56,12.58,12.52,12.52,93200.0,10.3089,10.3254,10.2761,10.2761,93200.0
2009-04-07 10:35:00,12.52,12.53,12.5,12.53,105600.0,10.2761,10.2843,10.2597,10.2843,105600.0
2009-04-07 10:40:00,12.53,12.54,12.51,12.53,69600.0,10.2843,10.2925,10.2679,10.2843,69600.0
2009-04-07 10:45:00,12.53,12.59,12.52,12.54,96600.0,10.2843,10.3336,10.2761,10.2925,96600.0
2009-04-07 10:50:00,12.54,12.55,12.53,12.54,52600.0,10.2925,10.3007,10.2843,10.2925,52600.0
2009-04-07 10:55:00,12.54,12.55,12.51,12.51,70800.0,10.2925,10.3007,10.2679,10.2679,70800.0
2009-04-07 11:00:00,12.51,12.53,12.49,12.51,113000.0,10.2679,10.2843,10.2515,10.2679,113000.0
2009-04-07 11:05:00,12.51,12.52,12.49,12.51,83400.0,10.2679,10.2761,10.2515,10.2679,83400.0
2009-04-07 11:10:00,12.5,12.52,12.5,12.52,27600.0,10.2597,10.2761,10.2597,10.2761,27600.0
2009-04-07 11:15:00,12.51,12.51,12.51,12.51,19400.0,10.2679,10.2679,10.2679,10.2679,19400.0
2009-04-07 11:20:00,12.51,12.52,12.51,12.51,33600.0,10.2679,10.2761,10.2679,10.2679,33600.0
2009-04-07 11:25:00,12.51,12.52,12.49,12.5,58400.0,10.2679,10.2761,10.2515,10.2597,58400.0
2009-04-07 11:30:00,12.5,12.53,12.5,12.52,143600.0,10.2597,10.2843,10.2597,10.2761,143600.0
2009-04-07 11:35:00,12.52,12.54,12.5,12.51,128400.0,10.2761,10.2925,10.2597,10.2679,128400.0
2009-04-07 11:40:00,12.52,12.54,12.5,12.51,66000.0,10.2761,10.2925,10.2597,10.2679,66000.0
2009-04-07 11:45:00,12.51,12.52,12.51,12.52,24000.0,10.2679,10.2761,10.2679,10.2761,24000.0
2009-04-07 11:50:00,12.52,12.53,12.52,12.53,34600.0,10.2761,10.2843,10.2761,10.2843,34600.0
2009-04-07 11:55:00,12.52,12.53,12.51,12.51,19800.0,10.2761,10.2843,10.2679,10.2679,19800.0
2009-04-07 12:00:00,12.51,12.52,12.51,12.51,30800.0,10.2679,10.2761,10.2679,10.2679,30800.0
2009-04-07 12:05:00,12.51,12.51,12.49,12.51,53200.0,10.2679,10.2679,10.2515,10.2679,53200.0
2009-04-07 12:10:00,12.5,12.53,12.5,12.52,64200.0,10.2597,10.2843,10.2597,10.2761,64200.0
2009-04-07 12:15:00,12.52,12.52,12.51,12.52,12600.0,10.2761,10.2761,10.2679,10.2761,12600.0
2009-04-07 12:20:00,12.51,12.53,12.51,12.52,21600.0,10.2679,10.2843,10.2679,10.2761,21600.0
2009-04-07 12:25:00,12.52,12.53,12.5,12.51,44200.0,10.2761,10.2843,10.2597,10.2679,44200.0
2009-04-07 12:30:00,12.5,12.51,12.47,12.48,175600.0,10.2597,10.2679,10.2351,10.2433,175600.0
2009-04-07 12:35:00,12.48,12.49,12.44,12.44,73800.0,10.2433,10.2515,10.2105,10.2105,73800.0
2009-04-07 12:40:00,12.45,12.47,12.44,12.46,44600.0,10.2187,10.2351,10.2105,10.2269,44600.0
2009-04-07 12:45:00,12.46,12.47,12.46,12.46,28200.0,10.2269,10.2351,10.2269,10.2269,28200.0
2009-04-07 12:50:00,12.46,12.46,12.45,12.46,36800.0,10.2269,10.2269,10.2187,10.2269,36800.0
2009-04-07 12:55:00,12.46,12.46,12.45,12.46,24200.0,10.2269,10.2269,10.2187,10.2269,24200.0
2009-04-07 13:00:00,12.46,12.46,12.44,12.44,45800.0,10.2269,10.2269,10.2105,10.2105,45800.0
2009-04-07 13:05:00,12.43,12.43,12.4,12.4,41800.0,10.2022,10.2022,10.1776,10.1776,41800.0
2009-04-07 13:10:00,12.4,12.42,12.4,12.41,30800.0,10.1776,10.194,10.1776,10.1858,30800.0
2009-04-07 13:15:00,12.41,12.42,12.4,12.4,49000.0,10.1858,10.194,10.1776,10.1776,49000.0
2009-04-07 13:20:00,12.4,12.41,12.4,12.41,17000.0,10.1776,10.1858,10.1776,10.1858,17000.0
2009-04-07 13:25:00,12.41,12.43,12.4,12.43,34600.0,10.1858,10.2022,10.1776,10.2022,34600.0
2009-04-07 13:30:00,12.42,12.43,12.4,12.42,28800.0,10.194,10.2022,10.1776,10.194,28800.0
2009-04-07 13:35:00,12.41,12.41,12.4,12.4,24000.0,10.1858,10.1858,10.1776,10.1776,24000.0
2009-04-07 13:40:00,12.4,12.44,12.4,12.43,39000.0,10.1776,10.2105,10.1776,10.2022,39000.0
2009-04-07 13:45:00,12.44,12.44,12.43,12.43,13200.0,10.2105,10.2105,10.2022,10.2022,13200.0
2009-04-07 13:50:00,12.43,12.45,12.42,12.44,53000.0,10.2022,10.2187,10.194,10.2105,53000.0
2009-04-07 13:55:00,12.45,12.45,12.43,12.44,16800.0,10.2187,10.2187,10.2022,10.2105,16800.0
2009-04-07 14:00:00,12.44,12.44,12.42,12.43,29000.0,10.2105,10.2105,10.194,10.2022,29000.0
2009-04-07 14:05:00,12.42,12.44,12.42,12.44,30800.0,10.194,10.2105,10.194,10.2105,30800.0
2009-04-07 14:10:00,12.44,12.47,12.44,12.47,30200.0,10.2105,10.2351,10.2105,10.2351,30200.0
2009-04-07 14:15:00,12.47,12.47,12.45,12.45,36600.0,10.2351,10.2351,10.2187,10.2187,36600.0
2009-04-07 14:20:00,12.45,12.46,12.45,12.45,15400.0,10.2187,10.2269,10.2187,10.2187,15400.0
2009-04-07 14:25:00,12.45,12.46,12.45,12.45,41000.0,10.2187,10.2269,10.2187,10.2187,41000.0
2009-04-07 14:30:00,12.46,12.47,12.45,12.47,37600.0,10.2269,10.2351,10.2187,10.2351,37600.0
2009-04-07 14:35:00,12.47,12.47,12.46,12.46,73200.0,10.2351,10.2351,10.2269,10.2269,73200.0
2009-04-07 14:40:00,12.46,12.47,12.45,12.46,55600.0,10.2269,10.2351,10.2187,10.2269,55600.0
2009-04-07 14:45:00,12.45,12.48,12.45,12.47,47200.0,10.2187,10.2433,10.2187,10.2351,47200.0
2009-04-07 14:50:00,12.47,12.49,12.46,12.48,36200.0,10.2351,10.2515,10.2269,10.2433,36200.0
2009-04-07 14:55:00,12.48,12.5,12.48,12.49,55200.0,10.2433,10.2597,10.2433,10.2515,55200.0
2009-04-07 15:00:00,12.49,12.49,12.46,12.46,62000.0,10.2515,10.2515,10.2269,10.2269,62000.0
2009-04-07 15:05:00,12.46,12.47,12.45,12.47,88400.0,10.2269,10.2351,10.2187,10.2351,88400.0
2009-04-07 15:10:00,12.46,12.52,12.46,12.49,52600.0,10.2269,10.2761,10.2269,10.2515,52600.0
2009-04-07 15:15:00,12.49,12.56,12.49,12.55,114400.0,10.2515,10.3089,10.2515,10.3007,114400.0
2009-04-07 15:20:00,12.55,12.55,12.55,12.55,31800.0,10.3007,10.3007,10.3007,10.3007,31800.0
2009-04-07 15:25:00,12.55,12.56,12.54,12.55,74400.0,10.3007,10.3089,10.2925,10.3007,74400.0
2009-04-07 15:30:00,12.54,12.56,12.54,12.56,74600.0,10.2925,10.3089,10.2925,10.3089,74600.0
2009-04-07 15:35:00,12.55,12.56,12.54,12.55,75000.0,10.3007,10.3089,10.2925,10.3007,75000.0
2009-04-07 15:40:00,12.55,12.59,12.52,12.56,161200.0,10.3007,10.3336,10.2761,10.3089,161200.0
2009-04-07 15:45:00,12.56,12.57,12.53,12.53,120800.0,10.3089,10.3172,10.2843,10.2843,120800.0
2009-04-07 15:50:00,12.53,12.54,12.51,12.52,130200.0,10.2843,10.2925,10.2679,10.2761,130200.0
2009-04-07 15:55:00,12.52,12.52,12.49,12.5,214800.0,10.2761,10.2761,10.2515,10.2597,214800.0
2009-04-08 09:30:00,12.49,12.58,12.42,12.45,37200.0,10.2515,10.3254,10.194,10.2187,37200.0
2009-04-08 09:35:00,12.44,12.59,12.44,12.56,38000.0,10.2105,10.3336,10.2105,10.3089,38000.0
2009-04-08 09:40:00,12.56,12.58,12.52,12.58,33600.0,10.3089,10.3254,10.2761,10.3254,33600.0
2009-04-08 09:45:00,12.58,12.6,12.56,12.58,15200.0,10.3254,10.3418,10.3089,10.3254,15200.0
2009-04-08 09:50:00,12.58,12.59,12.55,12.59,32800.0,10.3254,10.3336,10.3007,10.3336,32800.0
2009-04-08 09:55:00,12.58,12.65,12.58,12.65,42200.0,10.3254,10.3828,10.3254,10.3828,42200.0
2009-04-08 10:00:00,12.64,12.65,12.61,12.63,32800.0,10.3746,10.3828,10.35,10.3664,32800.0
2009-04-08 10:05:00,12.63,12.64,12.62,12.63,18600.0,10.3664,10.3746,10.3582,10.3664,18600.0
2009-04-08 10:10:00,12.63,12.63,12.6,12.61,20200.0,10.3664,10.3664,10.3418,10.35,20200.0
2009-04-08 10:15:00,12.62,12.62,12.56,12.56,23800.0,10.3582,10.3582,10.3089,10.3089,23800.0
2009-04-08 10:20:00,12.56,12.56,12.53,12.55,19400.0,10.3089,10.3089,10.2843,10.3007,19400.0
2009-04-08 10:25:00,12.55,12.55,12.49,12.49,33600.0,10.3007,10.3007,10.2515,10.2515,33600.0
2009-04-08 10:30:00,12.49,12.49,12.42,12.45,76800.0,10.2515,10.2515,10.194,10.2187,76800.0
2009-04-08 10:35:00,12.45,12.49,12.44,12.46,24600.0,10.2187,10.2515,10.2105,10.2269,24600.0
2009-04-08 10:40:00,12.46,12.49,12.46,12.49,7200.0,10.2269,10.2515,10.2269,10.2515,7200.0
2009-04-08 10:45:00,12.49,12.51,12.49,12.5,27400.0,10.2515,10.2679,10.2515,10.2597,27400.0
2009-04-08 10:50:00,12.51,12.53,12.49,12.53,50600.0,10.2679,10.2843,10.2515,10.2843,50600.0
2009-04-08 10:55:00,12.53,12.53,12.52,12.53,10200.0,10.2843,10.2843,10.2761,10.2843,10200.0
2009-04-08 11:00:00,12.53,12.56,12.52,12.56,30800.0,10.2843,10.3089,10.2761,10.3089,30800.0
2009-04-08 11:05:00,12.55,12.58,12.55,12.58,17200.0,10.3007,10.3254,10.3007,10.3254,17200.0
2009-04-08 11:10:00,12.58,12.59,12.58,12.58,11000.0,10.3254,10.3336,10.3254,10.3254,11000.0
2009-04-08 11:15:00,12.59,12.6,12.56,12.56,29400.0,10.3336,10.3418,10.3089,10.3089,29400.0
2009-04-08 11:20:00,12.58,12.62,12.57,12.61,72600.0,10.3254,10.3582,10.3172,10.35,72600.0
2009-04-08 11:25:00,12.61,12.63,12.59,12.62,77200.0,10.35,10.3664,10.3336,10.3582,77200.0
2009-04-08 11:30:00,12.61,12.62,12.59,12.59,19800.0,10.35,10.3582,10.3336,10.3336,19800.0
2009-04-08 11:35:00,12.59,12.63,12.59,12.62,45600.0,10.3336,10.3664,10.3336,10.3582,45600.0
2009-04-08 11:40:00,12.61,12.62,12.59,12.59,22200.0,10.35,10.3582,10.3336,10.3336,22200.0
2009-04-08 11:45:00,12.59,12.59,12.56,12.56,57000.0,10.3336,10.3336,10.3089,10.3089,57000.0
2009-04-08 11:50:00,12.56,12.57,12.53,12.54,32800.0,10.3089,10.3172,10.2843,10.2925,32800.0
2009-04-08 11:55:00,12.54,12.54,12.53,12.53,17400.0,10.2925,10.2925,10.2843,10.2843,17400.0
2009-04-08 12:00:00,12.53,12.53,12.52,12.53,19400.0,10.2843,10.2843,10.2761,10.2843,19400.0
2009-04-08 12:05:00,12.53,12.55,12.53,12.54,18800.0,10.2843,10.3007,10.2843,10.2925,18800.0
2009-04-08 12:10:00,12.54,12.56,12.54,12.54,15800.0,10.2925,10.3089,10.2925,10.2925,15800.0
2009-04-08 12:15:00,12.54,12.56,12.53,12.55,28400.0,10.2925,10.3089,10.2843,10.3007,28400.0
2009-04-08 12:20:00,12.55,12.56,12.55,12.56,22000.0,10.3007,10.3089,10.3007,10.3089,22000.0
2009-04-08 12:25:00,12.57,12.59,12.56,12.56,13200.0,10.3172,10.3336,10.3089,10.3089,13200.0
2009-04-08 12:30:00,12.56,12.56,12.56,12.56,6400.0,10.3089,10.3089,10.3089,10.3089,6400.0
2009-04-08 12:35:00,12.56,12.58,12.54,12.55,40000.0,10.3089,10.3254,10.2925,10.3007,40000.0
2009-04-08 12:40:00,12.55,12.6,12.55,12.58,16800.0,10.3007,10.3418,10.3007,10.3254,16800.0
2009-04-08 12:45:00,12.58,12.6,12.58,12.59,9000.0,10.3254,10.3418,10.3254,10.3336,9000.0
2009-04-08 12:50:00,12.6,12.62,12.59,12.6,24400.0,10.3418,10.3582,10.3336,10.3418,24400.0
2009-04-08 12:55:00,12.6,12.62,12.6,12.6,18400.0,10.3418,10.3582,10.3418,10.3418,18400.0
2009-04-08 13:00:00,12.6,12.6,12.58,12.58,10800.0,10.3418,10.3418,10.3254,10.3254,10800.0
2009-04-08 13:05:00,12.58,12.6,12.58,12.59,16800.0,10.3254,10.3418,10.3254,10.3336,16800.0
2009-04-08 13:10:00,12.59,12.63,12.59,12.6,89800.0,10.3336,10.3664,10.3336,10.3418,89800.0
2009-04-08 13:15:00,12.6,12.6,12.59,12.59,32200.0,10.3418,10.3418,10.3336,10.3336,32200.0
2009-04-08 13:20:00,12.6,12.61,12.59,12.6,88400.0,10.3418,10.35,10.3336,10.3418,88400.0
2009-04-08 13:25:00,12.6,12.62,12.6,12.62,30600.0,10.3418,10.3582,10.3418,10.3582,30600.0
2009-04-08 13:30:00,12.62,12.63,12.62,12.63,91200.0,10.3582,10.3664,10.3582,10.3664,91200.0
2009-04-08 13:35:00,12.63,12.63,12.62,12.63,33800.0,10.3664,10.3664,10.3582,10.3664,33800.0
2009-04-08 13:40:00,12.63,12.65,12.62,12.64,18400.0,10.3664,10.3828,10.3582,10.3746,18400.0
2009-04-08 13:45:00,12.64,12.68,12.64,12.66,46800.0,10.3746,10.4074,10.3746,10.391,46800.0
2009-04-08 13:50:00,12.65,12.65,12.65,12.65,21600.0,10.3828,10.3828,10.3828,10.3828,21600.0
2009-04-08 13:55:00,12.65,12.65,12.65,12.65,7800.0,10.3828,10.3828,10.3828,10.3828,7800.0
2009-04-08 14:00:00,12.65,12.68,12.65,12.65,67000.0,10.3828,10.4074,10.3828,10.3828,67000.0
2009-04-08 14:05:00,12.65,12.65,12.65,12.65,33800.0,10.3828,10.3828,10.3828,10.3828,33800.0
2009-04-08 14:10:00,12.65,12.67,12.64,12.64,83600.0,10.3828,10.3992,10.3746,10.3746,83600.0
2009-04-08 14:15:00,12.64,12.66,12.62,12.65,102200.0,10.3746,10.391,10.3582,10.3828,102200.0
2009-04-08 14:20:00,12.65,12.67,12.65,12.66,113400.0,10.3828,10.3992,10.3828,10.391,113400.0
2009-04-08 14:25:00,12.66,12.69,12.65,12.69,61600.0,10.391,10.4156,10.3828,10.4156,61600.0
2009-04-08 14:30:00,12.69,12.71,12.69,12.69,44600.0,10.4156,10.4321,10.4156,10.4156,44600.0
2009-04-08 14:35:00,12.69,12.7,12.68,12.69,54000.0,10.4156,10.4239,10.4074,10.4156,54000.0
2009-04-08 14:40:00,12.69,12.72,12.68,12.72,70400.0,10.4156,10.4403,10.4074,10.4403,70400.0
2009-04-08 14:45:00,12.72,12.73,12.71,12.73,26000.0,10.4403,10.4485,10.4321,10.4485,26000.0
2009-04-08 14:50:00,12.72,12.73,12.7,12.7,89600.0,10.4403,10.4485,10.4239,10.4239,89600.0
2009-04-08 14:55:00,12.7,12.72,12.69,12.72,57600.0,10.4239,10.4403,10.4156,10.4403,57600.0
2009-04-08 15:00:00,12.72,12.72,12.68,12.68,65600.0,10.4403,10.4403,10.4074,10.4074,65600.0
2009-04-08 15:05:00,12.69,12.7,12.68,12.69,39200.0,10.4156,10.4239,10.4074,10.4156,39200.0
2009-04-08 15:10:00,12.69,12.72,12.69,12.71,63000.0,10.4156,10.4403,10.4156,10.4321,63000.0
2009-04-08 15:15:00,12.71,12.72,12.7,12.72,58600.0,10.4321,10.4403,10.4239,10.4403,58600.0
2009-04-08 15:20:00,12.72,12.73,12.72,12.73,36800.0,10.4403,10.4485,10.4403,10.4485,36800.0
2009-04-08 15:25:00,12.73,12.76,12.73,12.75,82600.0,10.4485,10.4731,10.4485,10.4649,82600.0
2009-04-08 15:30:00,12.75,12.79,12.74,12.78,129400.0,10.4649,10.4977,10.4567,10.4895,129400.0
2009-04-08 15:35:00,12.78,12.78,12.75,12.76,45600.0,10.4895,10.4895,10.4649,10.4731,45600.0
2009-04-08 15:40:00,12.76,12.81,12.75,12.81,168600.0,10.4731,10.5141,10.4649,10.5141,168600.0
2009-04-08 15:45:00,12.81,12.86,12.81,12.86,195600.0,10.5141,10.5552,10.5141,10.5552,195600.0
2009-04-08 15:50:00,12.86,12.86,12.81,12.81,181800.0,10.5552,10.5552,10.5141,10.5141,181800.0
2009-04-08 15:55:00,12.81,12.86,12.81,12.86,191200.0,10.5141,10.5552,10.5141,10.5552,191200.0
2009-04-09 09:30:00,13.27,13.27,13.01,13.05,3000.0,10.8917,10.8917,10.6783,10.7111,3000.0
2009-04-09 09:35:00,13.08,13.08,12.99,12.99,92800.0,10.7358,10.7358,10.6619,10.6619,92800.0
2009-04-09 09:40:00,13.0,13.02,12.98,13.01,45000.0,10.6701,10.6865,10.6537,10.6783,45000.0
2009-04-09 09:45:00,13.01,13.01,12.99,12.99,30600.0,10.6783,10.6783,10.6619,10.6619,30600.0
2009-04-09 09:50:00,12.99,13.12,12.99,13.12,53400.0,10.6619,10.7686,10.6619,10.7686,53400.0
2009-04-09 09:55:00,13.12,13.13,13.12,13.13,27600.0,10.7686,10.7768,10.7686,10.7768,27600.0
2009-04-09 10:00:00,13.13,13.15,13.07,13.08,89800.0,10.7768,10.7932,10.7275,10.7358,89800.0
2009-04-09 10:05:00,13.09,13.16,13.08,13.15,30400.0,10.744,10.8014,10.7358,10.7932,30400.0
2009-04-09 10:10:00,13.16,13.21,13.15,13.21,25800.0,10.8014,10.8425,10.7932,10.8425,25800.0
2009-04-09 10:15:00,13.21,13.22,13.21,13.22,24600.0,10.8425,10.8507,10.8425,10.8507,24600.0
2009-04-09 10:20:00,13.22,13.24,13.22,13.23,40000.0,10.8507,10.8671,10.8507,10.8589,40000.0
2009-04-09 10:25:00,13.23,13.24,13.22,13.23,25400.0,10.8589,10.8671,10.8507,10.8589,25400.0
2009-04-09 10:30:00,13.23,13.24,13.22,13.24,45200.0,10.8589,10.8671,10.8507,10.8671,45200.0
2009-04-09 10:35:00,13.24,13.27,13.24,13.26,40800.0,10.8671,10.8917,10.8671,10.8835,40800.0
2009-04-09 10:40:00,13.27,13.27,13.23,13.23,34000.0,10.8917,10.8917,10.8589,10.8589,34000.0
2009-04-09 10:45:00,13.24,13.24,13.23,13.24,28600.0,10.8671,10.8671,10.8589,10.8671,28600.0
2009-04-09 10:50:00,13.24,13.26,13.24,13.26,23400.0,10.8671,10.8835,10.8671,10.8835,23400.0
2009-04-09 10:55:00,13.26,13.26,13.26,13.26,28600.0,10.8835,10.8835,10.8835,10.8835,28600.0
2009-04-09 11:00:00,13.26,13.26,13.24,13.24,43400.0,10.8835,10.8835,10.8671,10.8671,43400.0
2009-04-09 11:05:00,13.24,13.26,13.24,13.25,25400.0,10.8671,10.8835,10.8671,10.8753,25400.0
2009-04-09 11:10:00,13.25,13.26,13.23,13.24,25000.0,10.8753,10.8835,10.8589,10.8671,25000.0
2009-04-09 11:15:00,13.24,13.26,13.24,13.25,28800.0,10.8671,10.8835,10.8671,10.8753,28800.0
2009-04-09 11:20:00,13.25,13.26,13.24,13.25,28400.0,10.8753,10.8835,10.8671,10.8753,28400.0
2009-04-09 11:25:00,13.26,13.26,13.22,13.22,44400.0,10.8835,10.8835,10.8507,10.8507,44400.0
2009-04-09 11:30:00,13.22,13.24,13.22,13.24,26600.0,10.8507,10.8671,10.8507,10.8671,26600.0
2009-04-09 11:35:00,13.23,13.27,13.23,13.27,34800.0,10.8589,10.8917,10.8589,10.8917,34800.0
2009-04-09 11:40:00,13.27,13.28,13.24,13.24,34800.0,10.8917,10.8999,10.8671,10.8671,34800.0
2009-04-09 11:45:00,13.24,13.29,13.24,13.28,87400.0,10.8671,10.9081,10.8671,10.8999,87400.0
2009-04-09 11:50:00,13.28,13.29,13.28,13.28,21200.0,10.8999,10.9081,10.8999,10.8999,21200.0
2009-04-09 11:55:00,13.28,13.32,13.28,13.32,41200.0,10.8999,10.9327,10.8999,10.9327,41200.0
2009-04-09 12:00:00,13.33,13.35,13.32,13.35,48400.0,10.9409,10.9574,10.9327,10.9574,48400.0
2009-04-09 12:05:00,13.34,13.35,13.31,13.34,47200.0,10.9492,10.9574,10.9245,10.9492,47200.0
2009-04-09 12:10:00,13.34,13.36,13.33,13.34,54600.0,10.9492,10.9656,10.9409,10.9492,54600.0
2009-04-09 12:15:00,13.34,13.34,13.31,13.31,32800.0,10.9492,10.9492,10.9245,10.9245,32800.0
2009-04-09 12:20:00,13.31,13.32,13.31,13.32,23800.0,10.9245,10.9327,10.9245,10.9327,23800.0
2009-04-09 12:25:00,13.32,13.36,13.31,13.36,66200.0,10.9327,10.9656,10.9245,10.9656,66200.0
2009-04-09 12:30:00,13.36,13.37,13.34,13.34,36600.0,10.9656,10.9738,10.9492,10.9492,36600.0
2009-04-09 12:35:00,13.34,13.35,13.33,13.34,23200.0,10.9492,10.9574,10.9409,10.9492,23200.0
2009-04-09 12:40:00,13.34,13.34,13.32,13.32,40000.0,10.9492,10.9492,10.9327,10.9327,40000.0
2009-04-09 12:45:00,13.32,13.32,13.24,13.25,86400.0,10.9327,10.9327,10.8671,10.8753,86400.0
2009-04-09 12:50:00,13.24,13.24,13.21,13.21,47800.0,10.8671,10.8671,10.8425,10.8425,47800.0
2009-04-09 12:55:00,13.22,13.22,13.19,13.19,45600.0,10.8507,10.8507,10.826,10.826,45600.0
2009-04-09 13:00:00,13.19,13.22,13.18,13.21,39800.0,10.826,10.8507,10.8178,10.8425,39800.0
2009-04-09 13:05:00,13.21,13.22,13.21,13.22,20200.0,10.8425,10.8507,10.8425,10.8507,20200.0
2009-04-09 13:10:00,13.22,13.22,13.22,13.22,16800.0,10.8507,10.8507,10.8507,10.8507,16800.0
2009-04-09 13:15:00,13.22,13.27,13.22,13.24,77200.0,10.8507,10.8917,10.8507,10.8671,77200.0
2009-04-09 13:20:00,13.24,13.24,13.22,13.22,29000.0,10.8671,10.8671,10.8507,10.8507,29000.0
2009-04-09 13:25:00,13.22,13.22,13.19,13.19,33000.0,10.8507,10.8507,10.826,10.826,33000.0
2009-04-09 13:30:00,13.19,13.2,13.19,13.19,38400.0,10.826,10.8342,10.826,10.826,38400.0
2009-04-09 13:35:00,13.19,13.21,13.19,13.21,23000.0,10.826,10.8425,10.826,10.8425,23000.0
2009-04-09 13:40:00,13.21,13.21,13.2,13.2,18800.0,10.8425,10.8425,10.8342,10.8342,18800.0
2009-04-09 13:45:00,13.2,13.22,13.2,13.22,25200.0,10.8342,10.8507,10.8342,10.8507,25200.0
2009-04-09 13:50:00,13.22,13.23,13.22,13.23,27600.0,10.8507,10.8589,10.8507,10.8589,27600.0
2009-04-09 13:55:00,13.23,13.26,13.22,13.26,26800.0,10.8589,10.8835,10.8507,10.8835,26800.0
2009-04-09 14:00:00,13.26,13.31,13.26,13.29,106800.0,10.8835,10.9245,10.8835,10.9081,106800.0
2009-04-09 14:05:00,13.29,13.31,13.29,13.29,33000.0,10.9081,10.9245,10.9081,10.9081,33000.0
2009-04-09 14:10:00,13.29,13.31,13.27,13.3,48400.0,10.9081,10.9245,10.8917,10.9163,48400.0
2009-04-09 14:15:00,13.3,13.31,13.24,13.26,68800.0,10.9163,10.9245,10.8671,10.8835,68800.0
2009-04-09 14:20:00,13.27,13.28,13.24,13.25,127000.0,10.8917,10.8999,10.8671,10.8753,127000.0
2009-04-09 14:25:00,13.25,13.3,13.25,13.3,30800.0,10.8753,10.9163,10.8753,10.9163,30800.0
2009-04-09 14:30:00,13.29,13.32,13.29,13.32,24000.0,10.9081,10.9327,10.9081,10.9327,24000.0
2009-04-09 14:35:00,13.32,13.36,13.31,13.35,38200.0,10.9327,10.9656,10.9245,10.9574,38200.0
2009-04-09 14:40:00,13.36,13.37,13.35,13.35,29800.0,10.9656,10.9738,10.9574,10.9574,29800.0
2009-04-09 14:45:00,13.35,13.4,13.35,13.4,32200.0,10.9574,10.9984,10.9574,10.9984,32200.0
2009-04-09 14:50:00,13.4,13.41,13.39,13.4,27200.0,10.9984,11.0066,10.9902,10.9984,27200.0
2009-04-09 14:55:00,13.39,13.4,13.38,13.38,18200.0,10.9902,10.9984,10.982,10.982,18200.0
2009-04-09 15:00:00,13.38,13.38,13.38,13.38,28200.0,10.982,10.982,10.982,10.982,28200.0
2009-04-09 15:05:00,13.38,13.38,13.37,13.38,41600.0,10.982,10.982,10.9738,10.982,41600.0
2009-04-09 15:10:00,13.38,13.38,13.35,13.35,28400.0,10.982,10.982,10.9574,10.9574,28400.0
2009-04-09 15:15:00,13.35,13.36,13.35,13.35,61200.0,10.9574,10.9656,10.9574,10.9574,61200.0
2009-04-09 15:20:00,13.36,13.36,13.33,13.33,61000.0,10.9656,10.9656,10.9409,10.9409,61000.0
2009-04-09 15:25:00,13.33,13.33,13.3,13.3,89200.0,10.9409,10.9409,10.9163,10.9163,89200.0
2009-04-09 15:30:00,13.31,13.31,13.27,13.28,93200.0,10.9245,10.9245,10.8917,10.8999,93200.0
2009-04-09 15:35:00,13.28,13.3,13.27,13.28,81400.0,10.8999,10.9163,10.8917,10.8999,81400.0
2009-04-09 15:40:00,13.28,13.29,13.26,13.27,114000.0,10.8999,10.9081,10.8835,10.8917,114000.0
2009-04-09 15:45:00,13.27,13.28,13.27,13.27,110200.0,10.8917,10.8999,10.8917,10.8917,110200.0
2009-04-09 15:50:00,13.27,13.28,13.27,13.28,144600.0,10.8917,10.8999,10.8917,10.8999,144600.0
2009-04-09 15:55:00,13.28,13.36,13.28,13.35,219600.0,10.8999,10.9656,10.8999,10.9574,219600.0
2009-04-13 09:30:00,13.38,13.38,13.18,13.21,26200.0,10.982,10.982,10.8178,10.8425,26200.0
2009-04-13 09:35:00,13.21,13.21,13.15,13.19,38600.0,10.8425,10.8425,10.7932,10.826,38600.0
2009-04-13 09:40:00,13.18,13.25,13.18,13.25,29200.0,10.8178,10.8753,10.8178,10.8753,29200.0
2009-04-13 09:45:00,13.24,13.29,13.23,13.29,90600.0,10.8671,10.9081,10.8589,10.9081,90600.0
2009-04-13 09:50:00,13.29,13.33,13.29,13.31,15800.0,10.9081,10.9409,10.9081,10.9245,15800.0
2009-04-13 09:55:00,13.32,13.32,13.26,13.26,24600.0,10.9327,10.9327,10.8835,10.8835,24600.0
2009-04-13 10:00:00,13.26,13.26,13.23,13.23,17200.0,10.8835,10.8835,10.8589,10.8589,17200.0
2009-04-13 10:05:00,13.24,13.24,13.22,13.24,45800.0,10.8671,10.8671,10.8507,10.8671,45800.0
2009-04-13 10:10:00,13.24,13.27,13.23,13.26,44400.0,10.8671,10.8917,10.8589,10.8835,44400.0
2009-04-13 10:15:00,13.27,13.3,13.26,13.28,25000.0,10.8917,10.9163,10.8835,10.8999,25000.0
2009-04-13 10:20:00,13.29,13.33,13.29,13.33,18200.0,10.9081,10.9409,10.9081,10.9409,18200.0
2009-04-13 10:25:00,13.33,13.34,13.3,13.3,31600.0,10.9409,10.9492,10.9163,10.9163,31600.0
2009-04-13 10:30:00,13.3,13.3,13.27,13.28,68400.0,10.9163,10.9163,10.8917,10.8999,68400.0
2009-04-13 10:35:00,13.28,13.29,13.24,13.24,21600.0,10.8999,10.9081,10.8671,10.8671,21600.0
2009-04-13 10:40:00,13.24,13.24,13.24,13.24,15800.0,10.8671,10.8671,10.8671,10.8671,15800.0
2009-04-13 10:45:00,13.24,13.26,13.23,13.26,18000.0,10.8671,10.8835,10.8589,10.8835,18000.0
2009-04-13 10:50:00,13.27,13.3,13.26,13.29,16400.0,10.8917,10.9163,10.8835,10.9081,16400.0
2009-04-13 10:55:00,13.27,13.28,13.24,13.24,8000.0,10.8917,10.8999,10.8671,10.8671,8000.0
2009-04-13 11:00:00,13.24,13.26,13.23,13.26,22000.0,10.8671,10.8835,10.8589,10.8835,22000.0
2009-04-13 11:05:00,13.26,13.29,13.26,13.29,13600.0,10.8835,10.9081,10.8835,10.9081,13600.0
2009-04-13 11:10:00,13.28,13.3,13.27,13.28,23400.0,10.8999,10.9163,10.8917,10.8999,23400.0
2009-04-13 11:15:00,13.28,13.3,13.27,13.3,51800.0,10.8999,10.9163,10.8917,10.9163,51800.0
2009-04-13 11:20:00,13.3,13.31,13.29,13.3,29800.0,10.9163,10.9245,10.9081,10.9163,29800.0
2009-04-13 11:25:00,13.3,13.33,13.29,13.31,33400.0,10.9163,10.9409,10.9081,10.9245,33400.0
2009-04-13 11:30:00,13.31,13.32,13.3,13.31,11200.0,10.9245,10.9327,10.9163,10.9245,11200.0
2009-04-13 11:35:00,13.31,13.31,13.31,13.31,8200.0,10.9245,10.9245,10.9245,10.9245,8200.0
2009-04-13 11:40:00,13.31,13.32,13.3,13.31,17600.0,10.9245,10.9327,10.9163,10.9245,17600.0
2009-04-13 11:45:00,13.31,13.33,13.3,13.31,30800.0,10.9245,10.9409,10.9163,10.9245,30800.0
2009-04-13 11:50:00,13.31,13.31,13.28,13.29,31800.0,10.9245,10.9245,10.8999,10.9081,31800.0
2009-04-13 11:55:00,13.29,13.3,13.27,13.3,76000.0,10.9081,10.9163,10.8917,10.9163,76000.0
2009-04-13 12:00:00,13.3,13.31,13.3,13.31,29400.0,10.9163,10.9245,10.9163,10.9245,29400.0
2009-04-13 12:05:00,13.31,13.32,13.31,13.32,10200.0,10.9245,10.9327,10.9245,10.9327,10200.0
2009-04-13 12:10:00,13.32,13.33,13.31,13.31,17800.0,10.9327,10.9409,10.9245,10.9245,17800.0
2009-04-13 12:15:00,13.31,13.33,13.31,13.33,10000.0,10.9245,10.9409,10.9245,10.9409,10000.0
2009-04-13 12:20:00,13.33,13.33,13.31,13.31,15800.0,10.9409,10.9409,10.9245,10.9245,15800.0
2009-04-13 12:25:00,13.31,13.31,13.31,13.31,9000.0,10.9245,10.9245,10.9245,10.9245,9000.0
2009-04-13 12:30:00,13.31,13.32,13.31,13.31,17600.0,10.9245,10.9327,10.9245,10.9245,17600.0
2009-04-13 12:35:00,13.31,13.32,13.31,13.31,11800.0,10.9245,10.9327,10.9245,10.9245,11800.0
2009-04-13 12:40:00,13.31,13.31,13.31,13.31,7200.0,10.9245,10.9245,10.9245,10.9245,7200.0
2009-04-13 12:45:00,13.31,13.31,13.31,13.31,7600.0,10.9245,10.9245,10.9245,10.9245,7600.0
2009-04-13 12:50:00,13.31,13.33,13.3,13.32,43000.0,10.9245,10.9409,10.9163,10.9327,43000.0
2009-04-13 12:55:00,13.32,13.33,13.32,13.32,3600.0,10.9327,10.9409,10.9327,10.9327,3600.0
2009-04-13 13:00:00,13.31,13.32,13.3,13.31,42000.0,10.9245,10.9327,10.9163,10.9245,42000.0
2009-04-13 13:05:00,13.31,13.33,13.31,13.31,34800.0,10.9245,10.9409,10.9245,10.9245,34800.0
2009-04-13 13:10:00,13.31,13.33,13.31,13.32,8000.0,10.9245,10.9409,10.9245,10.9327,8000.0
2009-04-13 13:15:00,13.33,13.33,13.32,13.33,14200.0,10.9409,10.9409,10.9327,10.9409,14200.0
2009-04-13 13:20:00,13.33,13.38,13.33,13.35,58800.0,10.9409,10.982,10.9409,10.9574,58800.0
2009-04-13 13:25:00,13.35,13.38,13.34,13.38,46400.0,10.9574,10.982,10.9492,10.982,46400.0
2009-04-13 13:30:00,13.38,13.4,13.38,13.4,42000.0,10.982,10.9984,10.982,10.9984,42000.0
2009-04-13 13:35:00,13.4,13.4,13.38,13.4,42200.0,10.9984,10.9984,10.982,10.9984,42200.0
2009-04-13 13:40:00,13.4,13.4,13.39,13.39,7200.0,10.9984,10.9984,10.9902,10.9902,7200.0
2009-04-13 13:45:00,13.4,13.4,13.38,13.4,53800.0,10.9984,10.9984,10.982,10.9984,53800.0
2009-04-13 13:50:00,13.4,13.42,13.4,13.42,42400.0,10.9984,11.0148,10.9984,11.0148,42400.0
2009-04-13 13:55:00,13.41,13.42,13.4,13.42,12600.0,11.0066,11.0148,10.9984,11.0148,12600.0
2009-04-13 14:00:00,13.42,13.43,13.4,13.43,92000.0,11.0148,11.023,10.9984,11.023,92000.0
2009-04-13 14:05:00,13.42,13.44,13.42,13.44,69600.0,11.0148,11.0312,11.0148,11.0312,69600.0
2009-04-13 14:10:00,13.44,13.45,13.43,13.45,58000.0,11.0312,11.0394,11.023,11.0394,58000.0
2009-04-13 14:15:00,13.45,13.46,13.44,13.46,32400.0,11.0394,11.0476,11.0312,11.0476,32400.0
2009-04-13 14:20:00,13.46,13.47,13.45,13.47,28000.0,11.0476,11.0559,11.0394,11.0559,28000.0
2009-04-13 14:25:00,13.47,13.49,13.46,13.47,39000.0,11.0559,11.0723,11.0476,11.0559,39000.0
2009-04-13 14:30:00,13.47,13.49,13.47,13.49,151000.0,11.0559,11.0723,11.0559,11.0723,151000.0
2009-04-13 14:35:00,13.49,13.49,13.48,13.49,154800.0,11.0723,11.0723,11.0641,11.0723,154800.0
2009-04-13 14:40:00,13.49,13.5,13.47,13.47,118200.0,11.0723,11.0805,11.0559,11.0559,118200.0
2009-04-13 14:45:00,13.47,13.48,13.45,13.45,69400.0,11.0559,11.0641,11.0394,11.0394,69400.0
2009-04-13 14:50:00,13.45,13.46,13.42,13.42,47200.0,11.0394,11.0476,11.0148,11.0148,47200.0
2009-04-13 14:55:00,13.42,13.43,13.39,13.4,49800.0,11.0148,11.023,10.9902,10.9984,49800.0
2009-04-13 15:00:00,13.4,13.44,13.38,13.4,65400.0,10.9984,11.0312,10.982,10.9984,65400.0
2009-04-13 15:05:00,13.41,13.45,13.41,13.42,90000.0,11.0066,11.0394,11.0066,11.0148,90000.0
2009-04-13 15:10:00,13.42,13.44,13.41,13.44,26400.0,11.0148,11.0312,11.0066,11.0312,26400.0
2009-04-13 15:15:00,13.44,13.47,13.43,13.45,152200.0,11.0312,11.0559,11.023,11.0394,152200.0
2009-04-13 15:20:00,13.45,13.46,13.45,13.46,19000.0,11.0394,11.0476,11.0394,11.0476,19000.0
2009-04-13 15:25:00,13.45,13.47,13.45,13.47,39600.0,11.0394,11.0559,11.0394,11.0559,39600.0
2009-04-13 15:30:00,13.47,13.51,13.47,13.49,75200.0,11.0559,11.0887,11.0559,11.0723,75200.0
2009-04-13 15:35:00,13.49,13.53,13.49,13.53,49600.0,11.0723,11.1051,11.0723,11.1051,49600.0
2009-04-13 15:40:00,13.53,13.54,13.51,13.51,106200.0,11.1051,11.1133,11.0887,11.0887,106200.0
2009-04-13 15:45:00,13.51,13.53,13.51,13.51,53600.0,11.0887,11.1051,11.0887,11.0887,53600.0
2009-04-13 15:50:00,13.52,13.53,13.49,13.49,82000.0,11.0969,11.1051,11.0723,11.0723,82000.0
2009-04-13 15:55:00,13.5,13.5,13.47,13.47,115000.0,11.0805,11.0805,11.0559,11.0559,115000.0
2009-04-14 09:30:00,13.44,13.44,13.29,13.29,57800.0,11.0312,11.0312,10.9081,10.9081,57800.0
2009-04-14 09:35:00,13.3,13.3,13.18,13.23,56800.0,10.9163,10.9163,10.8178,10.8589,56800.0
2009-04-14 09:40:00,13.23,13.23,13.18,13.21,91400.0,10.8589,10.8589,10.8178,10.8425,91400.0
2009-04-14 09:45:00,13.21,13.28,13.18,13.24,411000.0,10.8425,10.8999,10.8178,10.8671,411000.0
2009-04-14 09:50:00,13.24,13.26,13.19,13.22,263800.0,10.8671,10.8835,10.826,10.8507,263800.0
2009-04-14 09:55:00,13.22,13.22,13.1,13.1,98200.0,10.8507,10.8507,10.7522,10.7522,98200.0
2009-04-14 10:00:00,13.11,13.13,13.07,13.12,92600.0,10.7604,10.7768,10.7275,10.7686,92600.0
2009-04-14 10:05:00,13.13,13.14,13.08,13.09,67800.0,10.7768,10.785,10.7358,10.744,67800.0
2009-04-14 10:10:00,13.08,13.18,13.06,13.15,58600.0,10.7358,10.8178,10.7193,10.7932,58600.0
2009-04-14 10:15:00,13.14,13.21,13.12,13.19,26000.0,10.785,10.8425,10.7686,10.826,26000.0
2009-04-14 10:20:00,13.19,13.24,13.19,13.23,35400.0,10.826,10.8671,10.826,10.8589,35400.0
2009-04-14 10:25:00,13.24,13.29,13.24,13.26,27800.0,10.8671,10.9081,10.8671,10.8835,27800.0
2009-04-14 10:30:00,13.26,13.31,13.26,13.27,62000.0,10.8835,10.9245,10.8835,10.8917,62000.0
2009-04-14 10:35:00,13.28,13.28,13.23,13.24,36400.0,10.8999,10.8999,10.8589,10.8671,36400.0
2009-04-14 10:40:00,13.23,13.26,13.2,13.23,47200.0,10.8589,10.8835,10.8342,10.8589,47200.0
2009-04-14 10:45:00,13.23,13.24,13.22,13.22,37000.0,10.8589,10.8671,10.8507,10.8507,37000.0
2009-04-14 10:50:00,13.22,13.22,13.17,13.17,29200.0,10.8507,10.8507,10.8096,10.8096,29200.0
2009-04-14 10:55:00,13.17,13.17,13.14,13.14,20600.0,10.8096,10.8096,10.785,10.785,20600.0
2009-04-14 11:00:00,13.14,13.17,13.13,13.15,30600.0,10.785,10.8096,10.7768,10.7932,30600.0
2009-04-14 11:05:00,13.15,13.15,13.13,13.14,57400.0,10.7932,10.7932,10.7768,10.785,57400.0
2009-04-14 11:10:00,13.14,13.14,13.12,13.12,74200.0,10.785,10.785,10.7686,10.7686,74200.0
2009-04-14 11:15:00,13.13,13.13,13.12,13.12,24400.0,10.7768,10.7768,10.7686,10.7686,24400.0
2009-04-14 11:20:00,13.12,13.15,13.11,13.14,56600.0,10.7686,10.7932,10.7604,10.785,56600.0
2009-04-14 11:25:00,13.15,13.16,13.14,13.14,48400.0,10.7932,10.8014,10.785,10.785,48400.0
2009-04-14 11:30:00,13.14,13.19,13.14,13.19,45000.0,10.785,10.826,10.785,10.826,45000.0
2009-04-14 11:35:00,13.19,13.22,13.19,13.21,30200.0,10.826,10.8507,10.826,10.8425,30200.0
2009-04-14 11:40:00,13.21,13.23,13.21,13.22,29000.0,10.8425,10.8589,10.8425,10.8507,29000.0
2009-04-14 11:45:00,13.22,13.26,13.21,13.25,49200.0,10.8507,10.8835,10.8425,10.8753,49200.0
2009-04-14 11:50:00,13.26,13.26,13.24,13.25,29000.0,10.8835,10.8835,10.8671,10.8753,29000.0
2009-04-14 11:55:00,13.24,13.25,13.24,13.24,26400.0,10.8671,10.8753,10.8671,10.8671,26400.0
2009-04-14 12:00:00,13.24,13.25,13.24,13.24,23800.0,10.8671,10.8753,10.8671,10.8671,23800.0
2009-04-14 12:05:00,13.24,13.26,13.24,13.25,29800.0,10.8671,10.8835,10.8671,10.8753,29800.0
2009-04-14 12:10:00,13.25,13.27,13.25,13.26,33000.0,10.8753,10.8917,10.8753,10.8835,33000.0
2009-04-14 12:15:00,13.26,13.27,13.24,13.25,54000.0,10.8835,10.8917,10.8671,10.8753,54000.0
2009-04-14 12:20:00,13.24,13.27,13.24,13.26,39000.0,10.8671,10.8917,10.8671,10.8835,39000.0
2009-04-14 12:25:00,13.26,13.28,13.26,13.28,43400.0,10.8835,10.8999,10.8835,10.8999,43400.0
2009-04-14 12:30:00,13.28,13.29,13.24,13.25,46600.0,10.8999,10.9081,10.8671,10.8753,46600.0
2009-04-14 12:35:00,13.24,13.25,13.24,13.24,14800.0,10.8671,10.8753,10.8671,10.8671,14800.0
2009-04-14 12:40:00,13.24,13.24,13.2,13.21,40600.0,10.8671,10.8671,10.8342,10.8425,40600.0
2009-04-14 12:45:00,13.21,13.22,13.19,13.2,39000.0,10.8425,10.8507,10.826,10.8342,39000.0
2009-04-14 12:50:00,13.2,13.22,13.19,13.21,38000.0,10.8342,10.8507,10.826,10.8425,38000.0
2009-04-14 12:55:00,13.21,13.21,13.17,13.18,21200.0,10.8425,10.8425,10.8096,10.8178,21200.0
2009-04-14 13:00:00,13.18,13.2,13.15,13.17,30400.0,10.8178,10.8342,10.7932,10.8096,30400.0
2009-04-14 13:05:00,13.17,13.18,13.15,13.17,20600.0,10.8096,10.8178,10.7932,10.8096,20600.0
2009-04-14 13:10:00,13.17,13.19,13.16,13.19,22000.0,10.8096,10.826,10.8014,10.826,22000.0
2009-04-14 13:15:00,13.19,13.22,13.19,13.22,26200.0,10.826,10.8507,10.826,10.8507,26200.0
2009-04-14 13:20:00,13.22,13.22,13.19,13.2,12200.0,10.8507,10.8507,10.826,10.8342,12200.0
2009-04-14 13:25:00,13.2,13.2,13.17,13.2,21000.0,10.8342,10.8342,10.8096,10.8342,21000.0
2009-04-14 13:30:00,13.19,13.21,13.19,13.21,16200.0,10.826,10.8425,10.826,10.8425,16200.0
2009-04-14 13:35:00,13.21,13.21,13.19,13.19,14600.0,10.8425,10.8425,10.826,10.826,14600.0
2009-04-14 13:40:00,13.19,13.19,13.18,13.19,21800.0,10.826,10.826,10.8178,10.826,21800.0
2009-04-14 13:45:00,13.19,13.19,13.18,13.18,22200.0,10.826,10.826,10.8178,10.8178,22200.0
2009-04-14 13:50:00,13.19,13.19,13.17,13.17,17200.0,10.826,10.826,10.8096,10.8096,17200.0
2009-04-14 13:55:00,13.17,13.18,13.15,13.18,24000.0,10.8096,10.8178,10.7932,10.8178,24000.0
2009-04-14 14:00:00,13.18,13.19,13.17,13.17,22800.0,10.8178,10.826,10.8096,10.8096,22800.0
2009-04-14 14:05:00,13.17,13.17,13.15,13.16,35800.0,10.8096,10.8096,10.7932,10.8014,35800.0
2009-04-14 14:10:00,13.16,13.16,13.14,13.15,25000.0,10.8014,10.8014,10.785,10.7932,25000.0
2009-04-14 14:15:00,13.15,13.18,13.15,13.17,36600.0,10.7932,10.8178,10.7932,10.8096,36600.0
2009-04-14 14:20:00,13.17,13.2,13.15,13.19,57600.0,10.8096,10.8342,10.7932,10.826,57600.0
2009-04-14 14:25:00,13.2,13.2,13.16,13.17,35400.0,10.8342,10.8342,10.8014,10.8096,35400.0
2009-04-14 14:30:00,13.17,13.18,13.15,13.15,25600.0,10.8096,10.8178,10.7932,10.7932,25600.0
2009-04-14 14:35:00,13.15,13.15,13.15,13.15,22400.0,10.7932,10.7932,10.7932,10.7932,22400.0
2009-04-14 14:40:00,13.15,13.15,13.12,13.12,61000.0,10.7932,10.7932,10.7686,10.7686,61000.0
2009-04-14 14:45:00,13.12,13.13,13.1,13.12,54600.0,10.7686,10.7768,10.7522,10.7686,54600.0
2009-04-14 14:50:00,13.12,13.12,13.09,13.1,28600.0,10.7686,10.7686,10.744,10.7522,28600.0
2009-04-14 14:55:00,13.1,13.13,13.09,13.12,47200.0,10.7522,10.7768,10.744,10.7686,47200.0
2009-04-14 15:00:00,13.12,13.15,13.12,13.13,40000.0,10.7686,10.7932,10.7686,10.7768,40000.0
2009-04-14 15:05:00,13.13,13.13,13.12,13.12,22600.0,10.7768,10.7768,10.7686,10.7686,22600.0
2009-04-14 15:10:00,13.12,13.13,13.11,13.12,38000.0,10.7686,10.7768,10.7604,10.7686,38000.0
2009-04-14 15:15:00,13.11,13.14,13.11,13.14,68600.0,10.7604,10.785,10.7604,10.785,68600.0
2009-04-14 15:20:00,13.14,13.14,13.1,13.1,72800.0,10.785,10.785,10.7522,10.7522,72800.0
2009-04-14 15:25:00,13.1,13.12,13.09,13.11,86600.0,10.7522,10.7686,10.744,10.7604,86600.0
2009-04-14 15:30:00,13.11,13.15,13.11,13.13,81800.0,10.7604,10.7932,10.7604,10.7768,81800.0
2009-04-14 15:35:00,13.13,13.17,13.12,13.15,131200.0,10.7768,10.8096,10.7686,10.7932,131200.0
2009-04-14 15:40:00,13.15,13.18,13.15,13.18,162600.0,10.7932,10.8178,10.7932,10.8178,162600.0
2009-04-14 15:45:00,13.18,13.24,13.17,13.21,149400.0,10.8178,10.8671,10.8096,10.8425,149400.0
2009-04-14 15:50:00,13.21,13.22,13.2,13.2,129800.0,10.8425,10.8507,10.8342,10.8342,129800.0
2009-04-14 15:55:00,13.21,13.22,13.17,13.17,526800.0,10.8425,10.8507,10.8096,10.8096,526800.0
2009-04-15 09:30:00,13.13,13.13,13.06,13.08,31600.0,10.7768,10.7768,10.7193,10.7358,31600.0
2009-04-15 09:35:00,13.08,13.11,13.04,13.04,57800.0,10.7358,10.7604,10.7029,10.7029,57800.0
2009-04-15 09:40:00,13.04,13.04,12.97,13.02,108600.0,10.7029,10.7029,10.6455,10.6865,108600.0
2009-04-15 09:45:00,13.02,13.03,13.0,13.0,36600.0,10.6865,10.6947,10.6701,10.6701,36600.0
2009-04-15 09:50:00,13.0,13.04,12.97,12.99,42200.0,10.6701,10.7029,10.6455,10.6619,42200.0
2009-04-15 09:55:00,12.99,13.02,12.97,13.01,44200.0,10.6619,10.6865,10.6455,10.6783,44200.0
2009-04-15 10:00:00,13.01,13.07,13.01,13.07,61200.0,10.6783,10.7275,10.6783,10.7275,61200.0
2009-04-15 10:05:00,13.07,13.13,13.06,13.13,49000.0,10.7275,10.7768,10.7193,10.7768,49000.0
2009-04-15 10:10:00,13.13,13.16,13.13,13.16,27400.0,10.7768,10.8014,10.7768,10.8014,27400.0
2009-04-15 10:15:00,13.16,13.21,13.15,13.2,49600.0,10.8014,10.8425,10.7932,10.8342,49600.0
2009-04-15 10:20:00,13.19,13.23,13.19,13.22,24600.0,10.826,10.8589,10.826,10.8507,24600.0
2009-04-15 10:25:00,13.23,13.24,13.21,13.24,24400.0,10.8589,10.8671,10.8425,10.8671,24400.0
2009-04-15 10:30:00,13.24,13.24,13.15,13.19,19600.0,10.8671,10.8671,10.7932,10.826,19600.0
2009-04-15 10:35:00,13.19,13.19,13.14,13.15,7400.0,10.826,10.826,10.785,10.7932,7400.0
2009-04-15 10:40:00,13.15,13.16,13.13,13.15,20000.0,10.7932,10.8014,10.7768,10.7932,20000.0
2009-04-15 10:45:00,13.16,13.16,13.12,13.13,28000.0,10.8014,10.8014,10.7686,10.7768,28000.0
2009-04-15 10:50:00,13.13,13.13,13.09,13.1,7400.0,10.7768,10.7768,10.744,10.7522,7400.0
2009-04-15 10:55:00,13.1,13.1,13.08,13.1,3200.0,10.7522,10.7522,10.7358,10.7522,3200.0
2009-04-15 11:00:00,13.1,13.11,13.09,13.09,10800.0,10.7522,10.7604,10.744,10.744,10800.0
2009-04-15 11:05:00,13.09,13.1,13.09,13.09,5600.0,10.744,10.7522,10.744,10.744,5600.0
2009-04-15 11:10:00,13.09,13.1,13.09,13.09,6000.0,10.744,10.7522,10.744,10.744,6000.0
2009-04-15 11:15:00,13.09,13.11,13.08,13.1,10000.0,10.744,10.7604,10.7358,10.7522,10000.0
2009-04-15 11:20:00,13.1,13.11,13.09,13.1,11400.0,10.7522,10.7604,10.744,10.7522,11400.0
2009-04-15 11:25:00,13.1,13.1,13.09,13.09,8000.0,10.7522,10.7522,10.744,10.744,8000.0
2009-04-15 11:30:00,13.08,13.1,13.08,13.1,12600.0,10.7358,10.7522,10.7358,10.7522,12600.0
2009-04-15 11:35:00,13.1,13.1,13.06,13.06,14200.0,10.7522,10.7522,10.7193,10.7193,14200.0
2009-04-15 11:40:00,13.06,13.07,13.05,13.05,6800.0,10.7193,10.7275,10.7111,10.7111,6800.0
2009-04-15 11:45:00,13.04,13.06,13.03,13.06,14000.0,10.7029,10.7193,10.6947,10.7193,14000.0
2009-04-15 11:50:00,13.06,13.06,13.04,13.05,15000.0,10.7193,10.7193,10.7029,10.7111,15000.0
2009-04-15 11:55:00,13.05,13.08,13.05,13.06,10000.0,10.7111,10.7358,10.7111,10.7193,10000.0
2009-04-15 12:00:00,13.06,13.07,13.05,13.06,15000.0,10.7193,10.7275,10.7111,10.7193,15000.0
2009-04-15 12:05:00,13.06,13.06,13.05,13.05,11600.0,10.7193,10.7193,10.7111,10.7111,11600.0
2009-04-15 12:10:00,13.05,13.06,13.05,13.06,7600.0,10.7111,10.7193,10.7111,10.7193,7600.0
2009-04-15 12:15:00,13.06,13.06,13.06,13.06,5400.0,10.7193,10.7193,10.7193,10.7193,5400.0
2009-04-15 12:20:00,13.06,13.11,13.06,13.1,38400.0,10.7193,10.7604,10.7193,10.7522,38400.0
2009-04-15 12:25:00,13.1,13.1,13.08,13.08,8200.0,10.7522,10.7522,10.7358,10.7358,8200.0
2009-04-15 12:30:00,13.08,13.08,13.06,13.07,4000.0,10.7358,10.7358,10.7193,10.7275,4000.0
2009-04-15 12:35:00,13.08,13.08,13.07,13.07,5200.0,10.7358,10.7358,10.7275,10.7275,5200.0
2009-04-15 12:40:00,13.08,13.08,13.07,13.07,5000.0,10.7358,10.7358,10.7275,10.7275,5000.0
2009-04-15 12:45:00,13.08,13.11,13.07,13.09,19600.0,10.7358,10.7604,10.7275,10.744,19600.0
2009-04-15 12:50:00,13.09,13.09,13.06,13.09,30000.0,10.744,10.744,10.7193,10.744,30000.0
2009-04-15 12:55:00,13.09,13.1,13.09,13.09,5400.0,10.744,10.7522,10.744,10.744,5400.0
2009-04-15 13:00:00,13.09,13.1,13.07,13.08,27400.0,10.744,10.7522,10.7275,10.7358,27400.0
2009-04-15 13:05:00,13.08,13.08,13.06,13.07,15600.0,10.7358,10.7358,10.7193,10.7275,15600.0
2009-04-15 13:10:00,13.07,13.08,13.07,13.07,4200.0,10.7275,10.7358,10.7275,10.7275,4200.0
2009-04-15 13:15:00,13.07,13.08,13.07,13.07,4000.0,10.7275,10.7358,10.7275,10.7275,4000.0
2009-04-15 13:20:00,13.07,13.08,13.06,13.06,13600.0,10.7275,10.7358,10.7193,10.7193,13600.0
2009-04-15 13:25:00,13.06,13.08,13.06,13.08,22800.0,10.7193,10.7358,10.7193,10.7358,22800.0
2009-04-15 13:30:00,13.08,13.08,13.06,13.06,26400.0,10.7358,10.7358,10.7193,10.7193,26400.0
2009-04-15 13:35:00,13.06,13.06,13.05,13.05,32200.0,10.7193,10.7193,10.7111,10.7111,32200.0
2009-04-15 13:40:00,13.05,13.05,13.02,13.04,22800.0,10.7111,10.7111,10.6865,10.7029,22800.0
2009-04-15 13:45:00,13.03,13.05,13.03,13.03,38200.0,10.6947,10.7111,10.6947,10.6947,38200.0
2009-04-15 13:50:00,13.02,13.03,13.02,13.02,13000.0,10.6865,10.6947,10.6865,10.6865,13000.0
2009-04-15 13:55:00,13.02,13.03,13.02,13.03,10200.0,10.6865,10.6947,10.6865,10.6947,10200.0
2009-04-15 14:00:00,13.03,13.07,13.03,13.06,33000.0,10.6947,10.7275,10.6947,10.7193,33000.0
2009-04-15 14:05:00,13.06,13.07,13.05,13.06,50200.0,10.7193,10.7275,10.7111,10.7193,50200.0
2009-04-15 14:10:00,13.06,13.06,13.03,13.04,18600.0,10.7193,10.7193,10.6947,10.7029,18600.0
2009-04-15 14:15:00,13.04,13.04,12.99,12.99,36600.0,10.7029,10.7029,10.6619,10.6619,36600.0
2009-04-15 14:20:00,12.99,13.0,12.98,13.0,30800.0,10.6619,10.6701,10.6537,10.6701,30800.0
2009-04-15 14:25:00,12.99,13.01,12.99,12.99,28000.0,10.6619,10.6783,10.6619,10.6619,28000.0
2009-04-15 14:30:00,12.99,13.01,12.98,12.99,27000.0,10.6619,10.6783,10.6537,10.6619,27000.0
2009-04-15 14:35:00,12.99,13.02,12.96,12.97,45800.0,10.6619,10.6865,10.6373,10.6455,45800.0
2009-04-15 14:40:00,12.97,12.97,12.96,12.97,20800.0,10.6455,10.6455,10.6373,10.6455,20800.0
2009-04-15 14:45:00,12.97,13.02,12.97,13.01,27400.0,10.6455,10.6865,10.6455,10.6783,27400.0
2009-04-15 14:50:00,13.02,13.02,12.99,12.99,23400.0,10.6865,10.6865,10.6619,10.6619,23400.0
2009-04-15 14:55:00,12.99,12.99,12.97,12.98,22200.0,10.6619,10.6619,10.6455,10.6537,22200.0
2009-04-15 15:00:00,12.98,13.02,12.98,12.99,40400.0,10.6537,10.6865,10.6537,10.6619,40400.0
2009-04-15 15:05:00,12.99,13.02,12.99,12.99,85200.0,10.6619,10.6865,10.6619,10.6619,85200.0
2009-04-15 15:10:00,12.99,13.08,12.98,13.06,46600.0,10.6619,10.7358,10.6537,10.7193,46600.0
2009-04-15 15:15:00,13.05,13.06,13.04,13.05,43400.0,10.7111,10.7193,10.7029,10.7111,43400.0
2009-04-15 15:20:00,13.05,13.06,13.05,13.06,41800.0,10.7111,10.7193,10.7111,10.7193,41800.0
2009-04-15 15:25:00,13.05,13.05,13.01,13.01,51200.0,10.7111,10.7111,10.6783,10.6783,51200.0
2009-04-15 15:30:00,13.01,13.02,12.98,13.01,123000.0,10.6783,10.6865,10.6537,10.6783,123000.0
2009-04-15 15:35:00,13.01,13.03,12.99,13.0,92600.0,10.6783,10.6947,10.6619,10.6701,92600.0
2009-04-15 15:40:00,13.01,13.06,13.0,13.04,84400.0,10.6783,10.7193,10.6701,10.7029,84400.0
2009-04-15 15:45:00,13.04,13.05,13.02,13.05,61200.0,10.7029,10.7111,10.6865,10.7111,61200.0
2009-04-15 15:50:00,13.05,13.08,13.04,13.08,54200.0,10.7111,10.7358,10.7029,10.7358,54200.0
2009-04-15 15:55:00,13.09,13.11,13.08,13.11,108600.0,10.744,10.7604,10.7358,10.7604,108600.0
2009-04-16 09:30:00,13.14,13.24,13.05,13.13,37000.0,10.785,10.8671,10.7111,10.7768,37000.0
2009-04-16 09:35:00,13.13,13.24,13.12,13.19,31800.0,10.7768,10.8671,10.7686,10.826,31800.0
2009-04-16 09:40:00,13.19,13.19,13.11,13.12,27800.0,10.826,10.826,10.7604,10.7686,27800.0
2009-04-16 09:45:00,13.13,13.13,13.08,13.13,31400.0,10.7768,10.7768,10.7358,10.7768,31400.0
2009-04-16 09:50:00,13.12,13.14,13.08,13.12,15200.0,10.7686,10.785,10.7358,10.7686,15200.0
2009-04-16 09:55:00,13.12,13.14,13.08,13.09,22200.0,10.7686,10.785,10.7358,10.744,22200.0
2009-04-16 10:00:00,13.08,13.11,13.01,13.02,26800.0,10.7358,10.7604,10.6783,10.6865,26800.0
2009-04-16 10:05:00,13.02,13.06,13.02,13.04,13000.0,10.6865,10.7193,10.6865,10.7029,13000.0
2009-04-16 10:10:00,13.04,13.06,13.02,13.05,19600.0,10.7029,10.7193,10.6865,10.7111,19600.0
2009-04-16 10:15:00,13.04,13.07,13.04,13.06,11400.0,10.7029,10.7275,10.7029,10.7193,11400.0
2009-04-16 10:20:00,13.08,13.11,13.07,13.08,17200.0,10.7358,10.7604,10.7275,10.7358,17200.0
2009-04-16 10:25:00,13.08,13.12,13.08,13.12,15600.0,10.7358,10.7686,10.7358,10.7686,15600.0
2009-04-16 10:30:00,13.11,13.15,13.11,13.15,14600.0,10.7604,10.7932,10.7604,10.7932,14600.0
2009-04-16 10:35:00,13.13,13.18,13.13,13.17,25000.0,10.7768,10.8178,10.7768,10.8096,25000.0
2009-04-16 10:40:00,13.15,13.16,13.15,13.16,10200.0,10.7932,10.8014,10.7932,10.8014,10200.0
2009-04-16 10:45:00,13.15,13.15,13.1,13.12,41200.0,10.7932,10.7932,10.7522,10.7686,41200.0
2009-04-16 10:50:00,13.12,13.14,13.11,13.12,9200.0,10.7686,10.785,10.7604,10.7686,9200.0
2009-04-16 10:55:00,13.11,13.11,13.1,13.1,7800.0,10.7604,10.7604,10.7522,10.7522,7800.0
2009-04-16 11:00:00,13.1,13.11,13.09,13.11,8000.0,10.7522,10.7604,10.744,10.7604,8000.0
2009-04-16 11:05:00,13.11,13.12,13.1,13.12,10000.0,10.7604,10.7686,10.7522,10.7686,10000.0
2009-04-16 11:10:00,13.12,13.13,13.12,13.12,30400.0,10.7686,10.7768,10.7686,10.7686,30400.0
2009-04-16 11:15:00,13.12,13.13,13.12,13.13,28000.0,10.7686,10.7768,10.7686,10.7768,28000.0
2009-04-16 11:20:00,13.12,13.15,13.12,13.13,34200.0,10.7686,10.7932,10.7686,10.7768,34200.0
2009-04-16 11:25:00,13.13,13.13,13.12,13.12,8000.0,10.7768,10.7768,10.7686,10.7686,8000.0
2009-04-16 11:30:00,13.12,13.13,13.12,13.12,16200.0,10.7686,10.7768,10.7686,10.7686,16200.0
2009-04-16 11:35:00,13.12,13.13,13.11,13.12,41600.0,10.7686,10.7768,10.7604,10.7686,41600.0
2009-04-16 11:40:00,13.12,13.12,13.11,13.12,31800.0,10.7686,10.7686,10.7604,10.7686,31800.0
2009-04-16 11:45:00,13.11,13.15,13.11,13.14,21200.0,10.7604,10.7932,10.7604,10.785,21200.0
2009-04-16 11:50:00,13.14,13.14,13.12,13.13,16800.0,10.785,10.785,10.7686,10.7768,16800.0
2009-04-16 11:55:00,13.13,13.14,13.13,13.13,13400.0,10.7768,10.785,10.7768,10.7768,13400.0
2009-04-16 12:00:00,13.13,13.13,13.12,13.13,21400.0,10.7768,10.7768,10.7686,10.7768,21400.0
2009-04-16 12:05:00,13.13,13.13,13.11,13.12,141600.0,10.7768,10.7768,10.7604,10.7686,141600.0
2009-04-16 12:10:00,13.12,13.15,13.12,13.13,30600.0,10.7686,10.7932,10.7686,10.7768,30600.0
2009-04-16 12:15:00,13.13,13.15,13.13,13.15,20400.0,10.7768,10.7932,10.7768,10.7932,20400.0
2009-04-16 12:20:00,13.15,13.15,13.14,13.15,17000.0,10.7932,10.7932,10.785,10.7932,17000.0
2009-04-16 12:25:00,13.15,13.15,13.13,13.13,31600.0,10.7932,10.7932,10.7768,10.7768,31600.0
2009-04-16 12:30:00,13.13,13.13,13.13,13.13,8200.0,10.7768,10.7768,10.7768,10.7768,8200.0
2009-04-16 12:35:00,13.13,13.14,13.13,13.13,13000.0,10.7768,10.785,10.7768,10.7768,13000.0
2009-04-16 12:40:00,13.13,13.14,13.13,13.13,15600.0,10.7768,10.785,10.7768,10.7768,15600.0
2009-04-16 12:45:00,13.14,13.19,13.13,13.18,33200.0,10.785,10.826,10.7768,10.8178,33200.0
2009-04-16 12:50:00,13.18,13.19,13.18,13.18,20000.0,10.8178,10.826,10.8178,10.8178,20000.0
2009-04-16 12:55:00,13.18,13.19,13.18,13.19,21400.0,10.8178,10.826,10.8178,10.826,21400.0
2009-04-16 13:00:00,13.19,13.2,13.19,13.19,15000.0,10.826,10.8342,10.826,10.826,15000.0
2009-04-16 13:05:00,13.19,13.19,13.15,13.15,37600.0,10.826,10.826,10.7932,10.7932,37600.0
2009-04-16 13:10:00,13.15,13.15,13.11,13.12,30400.0,10.7932,10.7932,10.7604,10.7686,30400.0
2009-04-16 13:15:00,13.12,13.12,13.1,13.12,29800.0,10.7686,10.7686,10.7522,10.7686,29800.0
2009-04-16 13:20:00,13.12,13.18,13.12,13.17,124200.0,10.7686,10.8178,10.7686,10.8096,124200.0
2009-04-16 13:25:00,13.17,13.19,13.17,13.19,17200.0,10.8096,10.826,10.8096,10.826,17200.0
2009-04-16 13:30:00,13.19,13.21,13.19,13.19,33800.0,10.826,10.8425,10.826,10.826,33800.0
2009-04-16 13:35:00,13.19,13.2,13.19,13.2,23600.0,10.826,10.8342,10.826,10.8342,23600.0
2009-04-16 13:40:00,13.19,13.22,13.19,13.22,29400.0,10.826,10.8507,10.826,10.8507,29400.0
2009-04-16 13:45:00,13.21,13.22,13.2,13.21,14000.0,10.8425,10.8507,10.8342,10.8425,14000.0
2009-04-16 13:50:00,13.2,13.2,13.18,13.18,24200.0,10.8342,10.8342,10.8178,10.8178,24200.0
2009-04-16 13:55:00,13.19,13.27,13.19,13.23,52600.0,10.826,10.8917,10.826,10.8589,52600.0
2009-04-16 14:00:00,13.23,13.24,13.22,13.23,18800.0,10.8589,10.8671,10.8507,10.8589,18800.0
2009-04-16 14:05:00,13.24,13.27,13.23,13.26,44600.0,10.8671,10.8917,10.8589,10.8835,44600.0
2009-04-16 14:10:00,13.26,13.29,13.26,13.28,32200.0,10.8835,10.9081,10.8835,10.8999,32200.0
2009-04-16 14:15:00,13.28,13.28,13.25,13.26,33400.0,10.8999,10.8999,10.8753,10.8835,33400.0
2009-04-16 14:20:00,13.26,13.28,13.26,13.26,29600.0,10.8835,10.8999,10.8835,10.8835,29600.0
2009-04-16 14:25:00,13.26,13.27,13.26,13.26,30000.0,10.8835,10.8917,10.8835,10.8835,30000.0
2009-04-16 14:30:00,13.26,13.27,13.26,13.26,13600.0,10.8835,10.8917,10.8835,10.8835,13600.0
2009-04-16 14:35:00,13.27,13.31,13.26,13.31,44800.0,10.8917,10.9245,10.8835,10.9245,44800.0
2009-04-16 14:40:00,13.31,13.31,13.31,13.31,21600.0,10.9245,10.9245,10.9245,10.9245,21600.0
2009-04-16 14:45:00,13.31,13.31,13.31,13.31,21800.0,10.9245,10.9245,10.9245,10.9245,21800.0
2009-04-16 14:50:00,13.31,13.36,13.31,13.35,34800.0,10.9245,10.9656,10.9245,10.9574,34800.0
2009-04-16 14:55:00,13.35,13.38,13.35,13.38,52200.0,10.9574,10.982,10.9574,10.982,52200.0
2009-04-16 15:00:00,13.38,13.4,13.38,13.39,58600.0,10.982,10.9984,10.982,10.9902,58600.0
2009-04-16 15:05:00,13.4,13.45,13.39,13.44,62400.0,10.9984,11.0394,10.9902,11.0312,62400.0
2009-04-16 15:10:00,13.44,13.45,13.43,13.44,48800.0,11.0312,11.0394,11.023,11.0312,48800.0
2009-04-16 15:15:00,13.44,13.45,13.43,13.44,47200.0,11.0312,11.0394,11.023,11.0312,47200.0
2009-04-16 15:20:00,13.44,13.46,13.44,13.45,47400.0,11.0312,11.0476,11.0312,11.0394,47400.0
2009-04-16 15:25:00,13.46,13.48,13.45,13.47,93200.0,11.0476,11.0641,11.0394,11.0559,93200.0
2009-04-16 15:30:00,13.47,13.47,13.45,13.46,55400.0,11.0559,11.0559,11.0394,11.0476,55400.0
2009-04-16 15:35:00,13.46,13.49,13.46,13.49,112400.0,11.0476,11.0723,11.0476,11.0723,112400.0
2009-04-16 15:40:00,13.49,13.5,13.45,13.46,173200.0,11.0723,11.0805,11.0394,11.0476,173200.0
2009-04-16 15:45:00,13.46,13.5,13.46,13.47,118000.0,11.0476,11.0805,11.0476,11.0559,118000.0
2009-04-16 15:50:00,13.47,13.47,13.43,13.46,95400.0,11.0559,11.0559,11.023,11.0476,95400.0
2009-04-16 15:55:00,13.46,13.46,13.4,13.44,248200.0,11.0476,11.0476,10.9984,11.0312,248200.0
2009-04-17 09:30:00,13.45,13.6,13.45,13.6,5800.0,11.0394,11.1626,11.0394,11.1626,5800.0
2009-04-17 09:35:00,13.58,13.61,13.52,13.54,330600.0,11.1461,11.1708,11.0969,11.1133,330600.0
2009-04-17 09:40:00,13.53,13.61,13.53,13.6,28600.0,11.1051,11.1708,11.1051,11.1626,28600.0
2009-04-17 09:45:00,13.59,13.64,13.57,13.62,78200.0,11.1543,11.1954,11.1379,11.179,78200.0
2009-04-17 09:50:00,13.62,13.67,13.56,13.66,40200.0,11.179,11.22,11.1297,11.2118,40200.0
2009-04-17 09:55:00,13.66,13.68,13.62,13.64,67800.0,11.2118,11.2282,11.179,11.1954,67800.0
2009-04-17 10:00:00,13.63,13.65,13.62,13.64,89800.0,11.1872,11.2036,11.179,11.1954,89800.0
2009-04-17 10:05:00,13.65,13.69,13.61,13.63,150400.0,11.2036,11.2364,11.1708,11.1872,150400.0
2009-04-17 10:10:00,13.64,13.64,13.58,13.61,64400.0,11.1954,11.1954,11.1461,11.1708,64400.0
2009-04-17 10:15:00,13.61,13.61,13.59,13.61,24400.0,11.1708,11.1708,11.1543,11.1708,24400.0
2009-04-17 10:20:00,13.61,13.62,13.59,13.61,15600.0,11.1708,11.179,11.1543,11.1708,15600.0
2009-04-17 10:25:00,13.62,13.62,13.56,13.56,12600.0,11.179,11.179,11.1297,11.1297,12600.0
2009-04-17 10:30:00,13.57,13.57,13.54,13.54,15000.0,11.1379,11.1379,11.1133,11.1133,15000.0
2009-04-17 10:35:00,13.55,13.59,13.54,13.59,28800.0,11.1215,11.1543,11.1133,11.1543,28800.0
2009-04-17 10:40:00,13.59,13.59,13.58,13.58,7000.0,11.1543,11.1543,11.1461,11.1461,7000.0
2009-04-17 10:45:00,13.58,13.58,13.53,13.55,16000.0,11.1461,11.1461,11.1051,11.1215,16000.0
2009-04-17 10:50:00,13.55,13.55,13.54,13.54,9800.0,11.1215,11.1215,11.1133,11.1133,9800.0
2009-04-17 10:55:00,13.54,13.55,13.53,13.55,11400.0,11.1133,11.1215,11.1051,11.1215,11400.0
2009-04-17 11:00:00,13.55,13.56,13.53,13.54,18000.0,11.1215,11.1297,11.1051,11.1133,18000.0
2009-04-17 11:05:00,13.55,13.59,13.54,13.59,20000.0,11.1215,11.1543,11.1133,11.1543,20000.0
2009-04-17 11:10:00,13.59,13.6,13.57,13.58,28000.0,11.1543,11.1626,11.1379,11.1461,28000.0
2009-04-17 11:15:00,13.58,13.59,13.56,13.59,42400.0,11.1461,11.1543,11.1297,11.1543,42400.0
2009-04-17 11:20:00,13.58,13.6,13.57,13.57,48200.0,11.1461,11.1626,11.1379,11.1379,48200.0
2009-04-17 11:25:00,13.58,13.61,13.58,13.61,37000.0,11.1461,11.1708,11.1461,11.1708,37000.0
2009-04-17 11:30:00,13.61,13.63,13.6,13.63,37800.0,11.1708,11.1872,11.1626,11.1872,37800.0
2009-04-17 11:35:00,13.63,13.63,13.61,13.62,34800.0,11.1872,11.1872,11.1708,11.179,34800.0
2009-04-17 11:40:00,13.62,13.62,13.61,13.61,30600.0,11.179,11.179,11.1708,11.1708,30600.0
2009-04-17 11:45:00,13.62,13.64,13.61,13.63,72600.0,11.179,11.1954,11.1708,11.1872,72600.0
2009-04-17 11:50:00,13.63,13.69,13.62,13.68,81800.0,11.1872,11.2364,11.179,11.2282,81800.0
2009-04-17 11:55:00,13.67,13.71,13.67,13.7,32800.0,11.22,11.2528,11.22,11.2446,32800.0
2009-04-17 12:00:00,13.7,13.72,13.7,13.72,23800.0,11.2446,11.261,11.2446,11.261,23800.0
2009-04-17 12:05:00,13.72,13.73,13.72,13.73,42400.0,11.261,11.2693,11.261,11.2693,42400.0
2009-04-17 12:10:00,13.72,13.77,13.72,13.77,125200.0,11.261,11.3021,11.261,11.3021,125200.0
2009-04-17 12:15:00,13.77,13.77,13.71,13.76,125000.0,11.3021,11.3021,11.2528,11.2939,125000.0
2009-04-17 12:20:00,13.76,13.77,13.76,13.77,10200.0,11.2939,11.3021,11.2939,11.3021,10200.0
2009-04-17 12:25:00,13.77,13.77,13.76,13.77,8800.0,11.3021,11.3021,11.2939,11.3021,8800.0
2009-04-17 12:30:00,13.77,13.77,13.73,13.74,22800.0,11.3021,11.3021,11.2693,11.2775,22800.0
2009-04-17 12:35:00,13.74,13.79,13.72,13.75,36800.0,11.2775,11.3185,11.261,11.2857,36800.0
2009-04-17 12:40:00,13.76,13.79,13.75,13.78,12200.0,11.2939,11.3185,11.2857,11.3103,12200.0
2009-04-17 12:45:00,13.79,13.84,13.78,13.83,36600.0,11.3185,11.3595,11.3103,11.3513,36600.0
2009-04-17 12:50:00,13.83,13.86,13.83,13.86,46200.0,11.3513,11.376,11.3513,11.376,46200.0
2009-04-17 12:55:00,13.87,13.9,13.84,13.9,50600.0,11.3842,11.4088,11.3595,11.4088,50600.0
2009-04-17 13:00:00,13.88,13.89,13.88,13.88,37000.0,11.3924,11.4006,11.3924,11.3924,37000.0
2009-04-17 13:05:00,13.88,13.92,13.88,13.91,23600.0,11.3924,11.4252,11.3924,11.417,23600.0
2009-04-17 13:10:00,13.91,13.92,13.88,13.89,63400.0,11.417,11.4252,11.3924,11.4006,63400.0
2009-04-17 13:15:00,13.89,13.89,13.88,13.88,13600.0,11.4006,11.4006,11.3924,11.3924,13600.0
2009-04-17 13:20:00,13.88,13.88,13.88,13.88,19400.0,11.3924,11.3924,11.3924,11.3924,19400.0
2009-04-17 13:25:00,13.88,13.9,13.88,13.9,30600.0,11.3924,11.4088,11.3924,11.4088,30600.0
2009-04-17 13:30:00,13.9,13.91,13.89,13.89,26600.0,11.4088,11.417,11.4006,11.4006,26600.0
2009-04-17 13:35:00,13.9,13.92,13.89,13.92,23000.0,11.4088,11.4252,11.4006,11.4252,23000.0
2009-04-17 13:40:00,13.92,13.92,13.9,13.9,22400.0,11.4252,11.4252,11.4088,11.4088,22400.0
2009-04-17 13:45:00,13.9,13.9,13.9,13.9,17000.0,11.4088,11.4088,11.4088,11.4088,17000.0
2009-04-17 13:50:00,13.9,13.9,13.9,13.9,14400.0,11.4088,11.4088,11.4088,11.4088,14400.0
2009-04-17 13:55:00,13.9,13.91,13.9,13.9,28600.0,11.4088,11.417,11.4088,11.4088,28600.0
2009-04-17 14:00:00,13.9,13.91,13.9,13.91,33400.0,11.4088,11.417,11.4088,11.417,33400.0
2009-04-17 14:05:00,13.91,13.92,13.9,13.92,46400.0,11.417,11.4252,11.4088,11.4252,46400.0
2009-04-17 14:10:00,13.92,13.92,13.91,13.91,12600.0,11.4252,11.4252,11.417,11.417,12600.0
2009-04-17 14:15:00,13.91,13.95,13.91,13.95,43000.0,11.417,11.4498,11.417,11.4498,43000.0
2009-04-17 14:20:00,13.94,13.95,13.94,13.94,32800.0,11.4416,11.4498,11.4416,11.4416,32800.0
2009-04-17 14:25:00,13.94,13.95,13.93,13.94,86800.0,11.4416,11.4498,11.4334,11.4416,86800.0
2009-04-17 14:30:00,13.94,13.95,13.94,13.94,26600.0,11.4416,11.4498,11.4416,11.4416,26600.0
2009-04-17 14:35:00,13.94,13.96,13.94,13.96,29200.0,11.4416,11.458,11.4416,11.458,29200.0
2009-04-17 14:40:00,13.97,14.03,13.97,14.03,97600.0,11.4662,11.5155,11.4662,11.5155,97600.0
2009-04-17 14:45:00,14.04,14.04,14.0,14.0,50400.0,11.5237,11.5237,11.4909,11.4909,50400.0
2009-04-17 14:50:00,14.0,14.01,13.99,13.99,72400.0,11.4909,11.4991,11.4827,11.4827,72400.0
2009-04-17 14:55:00,13.99,13.99,13.95,13.95,30800.0,11.4827,11.4827,11.4498,11.4498,30800.0
2009-04-17 15:00:00,13.96,13.97,13.95,13.97,21400.0,11.458,11.4662,11.4498,11.4662,21400.0
2009-04-17 15:05:00,13.97,13.97,13.96,13.96,33200.0,11.4662,11.4662,11.458,11.458,33200.0
2009-04-17 15:10:00,13.96,13.97,13.96,13.97,47400.0,11.458,11.4662,11.458,11.4662,47400.0
2009-04-17 15:15:00,13.97,13.99,13.97,13.98,61800.0,11.4662,11.4827,11.4662,11.4745,61800.0
2009-04-17 15:20:00,13.98,14.01,13.95,14.01,78800.0,11.4745,11.4991,11.4498,11.4991,78800.0
2009-04-17 15:25:00,14.01,14.01,13.99,14.01,60400.0,11.4991,11.4991,11.4827,11.4991,60400.0
2009-04-17 15:30:00,14.01,14.01,13.94,13.94,119800.0,11.4991,11.4991,11.4416,11.4416,119800.0
2009-04-17 15:35:00,13.95,13.97,13.94,13.97,77000.0,11.4498,11.4662,11.4416,11.4662,77000.0
2009-04-17 15:40:00,13.97,14.02,13.95,14.0,136000.0,11.4662,11.5073,11.4498,11.4909,136000.0
2009-04-17 15:45:00,13.99,14.01,13.99,14.01,121400.0,11.4827,11.4991,11.4827,11.4991,121400.0
2009-04-17 15:50:00,14.01,14.02,13.97,13.97,150000.0,11.4991,11.5073,11.4662,11.4662,150000.0
2009-04-17 15:55:00,13.97,14.01,13.95,13.97,284400.0,11.4662,11.4991,11.4498,11.4662,284400.0
2009-04-20 09:30:00,13.76,13.82,13.59,13.69,6200.0,11.2939,11.3431,11.1543,11.2364,6200.0
2009-04-20 09:35:00,13.65,13.72,13.52,13.63,110200.0,11.2036,11.261,11.0969,11.1872,110200.0
2009-04-20 09:40:00,13.63,13.65,13.58,13.6,33000.0,11.1872,11.2036,11.1461,11.1626,33000.0
2009-04-20 09:45:00,13.6,13.6,13.55,13.59,49200.0,11.1626,11.1626,11.1215,11.1543,49200.0
2009-04-20 09:50:00,13.61,13.61,13.55,13.56,33400.0,11.1708,11.1708,11.1215,11.1297,33400.0
2009-04-20 09:55:00,13.55,13.56,13.47,13.49,55200.0,11.1215,11.1297,11.0559,11.0723,55200.0
2009-04-20 10:00:00,13.49,13.51,13.45,13.5,45000.0,11.0723,11.0887,11.0394,11.0805,45000.0
2009-04-20 10:05:00,13.49,13.51,13.46,13.46,16200.0,11.0723,11.0887,11.0476,11.0476,16200.0
2009-04-20 10:10:00,13.46,13.47,13.43,13.46,16800.0,11.0476,11.0559,11.023,11.0476,16800.0
2009-04-20 10:15:00,13.46,13.46,13.42,13.43,22400.0,11.0476,11.0476,11.0148,11.023,22400.0
2009-04-20 10:20:00,13.43,13.44,13.43,13.43,11800.0,11.023,11.0312,11.023,11.023,11800.0
2009-04-20 10:25:00,13.43,13.44,13.38,13.39,14000.0,11.023,11.0312,10.982,10.9902,14000.0
2009-04-20 10:30:00,13.39,13.46,13.38,13.46,33600.0,10.9902,11.0476,10.982,11.0476,33600.0
2009-04-20 10:35:00,13.46,13.47,13.44,13.45,15800.0,11.0476,11.0559,11.0312,11.0394,15800.0
2009-04-20 10:40:00,13.45,13.45,13.4,13.4,12400.0,11.0394,11.0394,10.9984,10.9984,12400.0
2009-04-20 10:45:00,13.39,13.39,13.36,13.37,14800.0,10.9902,10.9902,10.9656,10.9738,14800.0
2009-04-20 10:50:00,13.37,13.38,13.37,13.38,12600.0,10.9738,10.982,10.9738,10.982,12600.0
2009-04-20 10:55:00,13.38,13.4,13.36,13.4,26400.0,10.982,10.9984,10.9656,10.9984,26400.0
2009-04-20 11:00:00,13.4,13.4,13.35,13.36,18600.0,10.9984,10.9984,10.9574,10.9656,18600.0
2009-04-20 11:05:00,13.35,13.35,13.34,13.35,10400.0,10.9574,10.9574,10.9492,10.9574,10400.0
2009-04-20 11:10:00,13.35,13.35,13.34,13.34,8400.0,10.9574,10.9574,10.9492,10.9492,8400.0
2009-04-20 11:15:00,13.34,13.35,13.33,13.34,24000.0,10.9492,10.9574,10.9409,10.9492,24000.0
2009-04-20 11:20:00,13.35,13.37,13.34,13.36,17800.0,10.9574,10.9738,10.9492,10.9656,17800.0
2009-04-20 11:25:00,13.35,13.36,13.32,13.34,17800.0,10.9574,10.9656,10.9327,10.9492,17800.0
2009-04-20 11:30:00,13.34,13.34,13.34,13.34,7200.0,10.9492,10.9492,10.9492,10.9492,7200.0
2009-04-20 11:35:00,13.34,13.37,13.34,13.36,24400.0,10.9492,10.9738,10.9492,10.9656,24400.0
2009-04-20 11:40:00,13.36,13.37,13.34,13.35,22800.0,10.9656,10.9738,10.9492,10.9574,22800.0
2009-04-20 11:45:00,13.35,13.37,13.34,13.37,27800.0,10.9574,10.9738,10.9492,10.9738,27800.0
2009-04-20 11:50:00,13.37,13.37,13.35,13.36,14200.0,10.9738,10.9738,10.9574,10.9656,14200.0
2009-04-20 11:55:00,13.35,13.37,13.33,13.33,20000.0,10.9574,10.9738,10.9409,10.9409,20000.0
2009-04-20 12:00:00,13.33,13.34,13.3,13.31,19800.0,10.9409,10.9492,10.9163,10.9245,19800.0
2009-04-20 12:05:00,13.31,13.33,13.31,13.31,15000.0,10.9245,10.9409,10.9245,10.9245,15000.0
2009-04-20 12:10:00,13.3,13.33,13.29,13.33,21800.0,10.9163,10.9409,10.9081,10.9409,21800.0
2009-04-20 12:15:00,13.33,13.33,13.31,13.31,12200.0,10.9409,10.9409,10.9245,10.9245,12200.0
2009-04-20 12:20:00,13.31,13.32,13.28,13.28,18400.0,10.9245,10.9327,10.8999,10.8999,18400.0
2009-04-20 12:25:00,13.28,13.3,13.28,13.29,60000.0,10.8999,10.9163,10.8999,10.9081,60000.0
2009-04-20 12:30:00,13.3,13.31,13.29,13.31,15800.0,10.9163,10.9245,10.9081,10.9245,15800.0
2009-04-20 12:35:00,13.31,13.31,13.28,13.29,20400.0,10.9245,10.9245,10.8999,10.9081,20400.0
2009-04-20 12:40:00,13.29,13.3,13.28,13.28,26800.0,10.9081,10.9163,10.8999,10.8999,26800.0
2009-04-20 12:45:00,13.29,13.29,13.27,13.28,18600.0,10.9081,10.9081,10.8917,10.8999,18600.0
2009-04-20 12:50:00,13.28,13.29,13.27,13.28,8000.0,10.8999,10.9081,10.8917,10.8999,8000.0
2009-04-20 12:55:00,13.28,13.3,13.28,13.29,15600.0,10.8999,10.9163,10.8999,10.9081,15600.0
2009-04-20 13:00:00,13.29,13.29,13.28,13.28,11400.0,10.9081,10.9081,10.8999,10.8999,11400.0
2009-04-20 13:05:00,13.28,13.29,13.24,13.24,29200.0,10.8999,10.9081,10.8671,10.8671,29200.0
2009-04-20 13:10:00,13.24,13.24,13.21,13.21,53400.0,10.8671,10.8671,10.8425,10.8425,53400.0
2009-04-20 13:15:00,13.21,13.24,13.21,13.24,19000.0,10.8425,10.8671,10.8425,10.8671,19000.0
2009-04-20 13:20:00,13.24,13.26,13.23,13.23,9800.0,10.8671,10.8835,10.8589,10.8589,9800.0
2009-04-20 13:25:00,13.23,13.24,13.23,13.24,2600.0,10.8589,10.8671,10.8589,10.8671,2600.0
2009-04-20 13:30:00,13.24,13.26,13.22,13.26,13000.0,10.8671,10.8835,10.8507,10.8835,13000.0
2009-04-20 13:35:00,13.27,13.27,13.25,13.25,8800.0,10.8917,10.8917,10.8753,10.8753,8800.0
2009-04-20 13:40:00,13.26,13.28,13.26,13.27,42600.0,10.8835,10.8999,10.8835,10.8917,42600.0
2009-04-20 13:45:00,13.27,13.27,13.25,13.26,6400.0,10.8917,10.8917,10.8753,10.8835,6400.0
2009-04-20 13:50:00,13.26,13.26,13.24,13.24,17200.0,10.8835,10.8835,10.8671,10.8671,17200.0
2009-04-20 13:55:00,13.24,13.24,13.23,13.24,21600.0,10.8671,10.8671,10.8589,10.8671,21600.0
2009-04-20 14:00:00,13.24,13.24,13.22,13.22,13400.0,10.8671,10.8671,10.8507,10.8507,13400.0
2009-04-20 14:05:00,13.23,13.24,13.22,13.23,8800.0,10.8589,10.8671,10.8507,10.8589,8800.0
2009-04-20 14:10:00,13.22,13.24,13.22,13.22,22800.0,10.8507,10.8671,10.8507,10.8507,22800.0
2009-04-20 14:15:00,13.22,13.23,13.22,13.22,11000.0,10.8507,10.8589,10.8507,10.8507,11000.0
2009-04-20 14:20:00,13.23,13.24,13.22,13.24,20200.0,10.8589,10.8671,10.8507,10.8671,20200.0
2009-04-20 14:25:00,13.24,13.27,13.24,13.27,31800.0,10.8671,10.8917,10.8671,10.8917,31800.0
2009-04-20 14:30:00,13.27,13.27,13.27,13.27,19200.0,10.8917,10.8917,10.8917,10.8917,19200.0
2009-04-20 14:35:00,13.27,13.27,13.24,13.24,29000.0,10.8917,10.8917,10.8671,10.8671,29000.0
2009-04-20 14:40:00,13.24,13.29,13.24,13.29,41200.0,10.8671,10.9081,10.8671,10.9081,41200.0
2009-04-20 14:45:00,13.29,13.3,13.28,13.29,24800.0,10.9081,10.9163,10.8999,10.9081,24800.0
2009-04-20 14:50:00,13.29,13.3,13.25,13.26,54400.0,10.9081,10.9163,10.8753,10.8835,54400.0
2009-04-20 14:55:00,13.26,13.28,13.26,13.27,55200.0,10.8835,10.8999,10.8835,10.8917,55200.0
2009-04-20 15:00:00,13.27,13.28,13.25,13.26,42800.0,10.8917,10.8999,10.8753,10.8835,42800.0
2009-04-20 15:05:00,13.26,13.27,13.26,13.26,37400.0,10.8835,10.8917,10.8835,10.8835,37400.0
2009-04-20 15:10:00,13.27,13.27,13.26,13.27,22400.0,10.8917,10.8917,10.8835,10.8917,22400.0
2009-04-20 15:15:00,13.26,13.27,13.24,13.24,34600.0,10.8835,10.8917,10.8671,10.8671,34600.0
2009-04-20 15:20:00,13.25,13.27,13.24,13.26,36600.0,10.8753,10.8917,10.8671,10.8835,36600.0
2009-04-20 15:25:00,13.26,13.28,13.24,13.28,59600.0,10.8835,10.8999,10.8671,10.8999,59600.0
2009-04-20 15:30:00,13.27,13.3,13.27,13.3,86800.0,10.8917,10.9163,10.8917,10.9163,86800.0
2009-04-20 15:35:00,13.3,13.3,13.25,13.26,57200.0,10.9163,10.9163,10.8753,10.8835,57200.0
2009-04-20 15:40:00,13.25,13.28,13.25,13.26,75800.0,10.8753,10.8999,10.8753,10.8835,75800.0
2009-04-20 15:45:00,13.26,13.29,13.26,13.26,84200.0,10.8835,10.9081,10.8835,10.8835,84200.0
2009-04-20 15:50:00,13.26,13.27,13.22,13.22,89200.0,10.8835,10.8917,10.8507,10.8507,89200.0
2009-04-20 15:55:00,13.22,13.24,13.21,13.24,165400.0,10.8507,10.8671,10.8425,10.8671,165400.0
2009-04-21 09:30:00,13.15,13.43,13.15,13.4,37600.0,10.7932,11.023,10.7932,10.9984,37600.0
2009-04-21 09:35:00,13.41,13.44,13.33,13.44,51600.0,11.0066,11.0312,10.9409,11.0312,51600.0
2009-04-21 09:40:00,13.43,13.47,13.38,13.45,31400.0,11.023,11.0559,10.982,11.0394,31400.0
2009-04-21 09:45:00,13.45,13.47,13.38,13.38,22800.0,11.0394,11.0559,10.982,10.982,22800.0
2009-04-21 09:50:00,13.38,13.42,13.38,13.38,39200.0,10.982,11.0148,10.982,10.982,39200.0
2009-04-21 09:55:00,13.38,13.39,13.37,13.38,10200.0,10.982,10.9902,10.9738,10.982,10200.0
2009-04-21 10:00:00,13.38,13.38,13.35,13.37,29200.0,10.982,10.982,10.9574,10.9738,29200.0
2009-04-21 10:05:00,13.37,13.4,13.35,13.4,25800.0,10.9738,10.9984,10.9574,10.9984,25800.0
2009-04-21 10:10:00,13.4,13.43,13.38,13.38,24800.0,10.9984,11.023,10.982,10.982,24800.0
2009-04-21 10:15:00,13.38,13.44,13.38,13.41,25800.0,10.982,11.0312,10.982,11.0066,25800.0
2009-04-21 10:20:00,13.41,13.41,13.38,13.38,17800.0,11.0066,11.0066,10.982,10.982,17800.0
2009-04-21 10:25:00,13.38,13.38,13.34,13.35,32400.0,10.982,10.982,10.9492,10.9574,32400.0
2009-04-21 10:30:00,13.35,13.35,13.33,13.33,40200.0,10.9574,10.9574,10.9409,10.9409,40200.0
2009-04-21 10:35:00,13.33,13.35,13.32,13.34,49000.0,10.9409,10.9574,10.9327,10.9492,49000.0
2009-04-21 10:40:00,13.34,13.34,13.32,13.33,63800.0,10.9492,10.9492,10.9327,10.9409,63800.0
2009-04-21 10:45:00,13.33,13.34,13.31,13.33,97200.0,10.9409,10.9492,10.9245,10.9409,97200.0
2009-04-21 10:50:00,13.33,13.37,13.33,13.36,17400.0,10.9409,10.9738,10.9409,10.9656,17400.0
2009-04-21 10:55:00,13.36,13.36,13.35,13.35,17800.0,10.9656,10.9656,10.9574,10.9574,17800.0
2009-04-21 11:00:00,13.35,13.37,13.35,13.37,53200.0,10.9574,10.9738,10.9574,10.9738,53200.0
2009-04-21 11:05:00,13.37,13.38,13.36,13.37,32600.0,10.9738,10.982,10.9656,10.9738,32600.0
2009-04-21 11:10:00,13.38,13.4,13.37,13.38,31000.0,10.982,10.9984,10.9738,10.982,31000.0
2009-04-21 11:15:00,13.38,13.39,13.37,13.38,42800.0,10.982,10.9902,10.9738,10.982,42800.0
2009-04-21 11:20:00,13.4,13.44,13.4,13.44,27600.0,10.9984,11.0312,10.9984,11.0312,27600.0
2009-04-21 11:25:00,13.44,13.45,13.43,13.43,20200.0,11.0312,11.0394,11.023,11.023,20200.0
2009-04-21 11:30:00,13.44,13.45,13.43,13.44,24000.0,11.0312,11.0394,11.023,11.0312,24000.0
2009-04-21 11:35:00,13.43,13.45,13.4,13.4,35200.0,11.023,11.0394,10.9984,10.9984,35200.0
2009-04-21 11:40:00,13.4,13.44,13.4,13.44,29200.0,10.9984,11.0312,10.9984,11.0312,29200.0
2009-04-21 11:45:00,13.44,13.45,13.43,13.45,30000.0,11.0312,11.0394,11.023,11.0394,30000.0
2009-04-21 11:50:00,13.45,13.47,13.43,13.47,40400.0,11.0394,11.0559,11.023,11.0559,40400.0
2009-04-21 11:55:00,13.47,13.48,13.46,13.47,36000.0,11.0559,11.0641,11.0476,11.0559,36000.0
2009-04-21 12:00:00,13.47,13.47,13.46,13.47,30800.0,11.0559,11.0559,11.0476,11.0559,30800.0
2009-04-21 12:05:00,13.48,13.49,13.46,13.46,23000.0,11.0641,11.0723,11.0476,11.0476,23000.0
2009-04-21 12:10:00,13.46,13.47,13.46,13.47,14800.0,11.0476,11.0559,11.0476,11.0559,14800.0
2009-04-21 12:15:00,13.47,13.49,13.46,13.49,34400.0,11.0559,11.0723,11.0476,11.0723,34400.0
2009-04-21 12:20:00,13.49,13.51,13.48,13.49,27200.0,11.0723,11.0887,11.0641,11.0723,27200.0
2009-04-21 12:25:00,13.5,13.5,13.46,13.47,12600.0,11.0805,11.0805,11.0476,11.0559,12600.0
2009-04-21 12:30:00,13.47,13.47,13.46,13.46,25000.0,11.0559,11.0559,11.0476,11.0476,25000.0
2009-04-21 12:35:00,13.47,13.49,13.47,13.48,30400.0,11.0559,11.0723,11.0559,11.0641,30400.0
2009-04-21 12:40:00,13.47,13.49,13.47,13.49,18400.0,11.0559,11.0723,11.0559,11.0723,18400.0
2009-04-21 12:45:00,13.49,13.51,13.47,13.48,22600.0,11.0723,11.0887,11.0559,11.0641,22600.0
2009-04-21 12:50:00,13.49,13.5,13.48,13.49,21800.0,11.0723,11.0805,11.0641,11.0723,21800.0
2009-04-21 12:55:00,13.49,13.5,13.45,13.46,30000.0,11.0723,11.0805,11.0394,11.0476,30000.0
2009-04-21 13:00:00,13.46,13.47,13.46,13.47,15200.0,11.0476,11.0559,11.0476,11.0559,15200.0
2009-04-21 13:05:00,13.47,13.49,13.47,13.49,13000.0,11.0559,11.0723,11.0559,11.0723,13000.0
2009-04-21 13:10:00,13.49,13.52,13.49,13.51,18600.0,11.0723,11.0969,11.0723,11.0887,18600.0
2009-04-21 13:15:00,13.51,13.52,13.5,13.5,30000.0,11.0887,11.0969,11.0805,11.0805,30000.0
2009-04-21 13:20:00,13.5,13.53,13.5,13.53,23800.0,11.0805,11.1051,11.0805,11.1051,23800.0
2009-04-21 13:25:00,13.53,13.55,13.52,13.55,20800.0,11.1051,11.1215,11.0969,11.1215,20800.0
2009-04-21 13:30:00,13.55,13.55,13.53,13.54,36000.0,11.1215,11.1215,11.1051,11.1133,36000.0
2009-04-21 13:35:00,13.54,13.56,13.53,13.53,43000.0,11.1133,11.1297,11.1051,11.1051,43000.0
2009-04-21 13:40:00,13.53,13.59,13.53,13.55,35600.0,11.1051,11.1543,11.1051,11.1215,35600.0
2009-04-21 13:45:00,13.56,13.58,13.55,13.57,21400.0,11.1297,11.1461,11.1215,11.1379,21400.0
2009-04-21 13:50:00,13.56,13.57,13.54,13.55,25400.0,11.1297,11.1379,11.1133,11.1215,25400.0
2009-04-21 13:55:00,13.55,13.56,13.55,13.55,14000.0,11.1215,11.1297,11.1215,11.1215,14000.0
2009-04-21 14:00:00,13.55,13.58,13.55,13.55,39000.0,11.1215,11.1461,11.1215,11.1215,39000.0
2009-04-21 14:05:00,13.55,13.55,13.53,13.55,30800.0,11.1215,11.1215,11.1051,11.1215,30800.0
2009-04-21 14:10:00,13.55,13.56,13.53,13.54,30000.0,11.1215,11.1297,11.1051,11.1133,30000.0
2009-04-21 14:15:00,13.54,13.56,13.53,13.56,27800.0,11.1133,11.1297,11.1051,11.1297,27800.0
2009-04-21 14:20:00,13.56,13.56,13.54,13.55,33800.0,11.1297,11.1297,11.1133,11.1215,33800.0
2009-04-21 14:25:00,13.55,13.59,13.55,13.58,30000.0,11.1215,11.1543,11.1215,11.1461,30000.0
2009-04-21 14:30:00,13.59,13.62,13.59,13.61,49800.0,11.1543,11.179,11.1543,11.1708,49800.0
2009-04-21 14:35:00,13.62,13.63,13.61,13.63,35000.0,11.179,11.1872,11.1708,11.1872,35000.0
2009-04-21 14:40:00,13.63,13.65,13.61,13.65,44800.0,11.1872,11.2036,11.1708,11.2036,44800.0
2009-04-21 14:45:00,13.64,13.65,13.62,13.63,32800.0,11.1954,11.2036,11.179,11.1872,32800.0
2009-04-21 14:50:00,13.63,13.63,13.61,13.63,31400.0,11.1872,11.1872,11.1708,11.1872,31400.0
2009-04-21 14:55:00,13.63,13.63,13.61,13.61,24200.0,11.1872,11.1872,11.1708,11.1708,24200.0
2009-04-21 15:00:00,13.61,13.63,13.6,13.62,35000.0,11.1708,11.1872,11.1626,11.179,35000.0
2009-04-21 15:05:00,13.62,13.68,13.61,13.68,68200.0,11.179,11.2282,11.1708,11.2282,68200.0
2009-04-21 15:10:00,13.68,13.7,13.67,13.68,43800.0,11.2282,11.2446,11.22,11.2282,43800.0
2009-04-21 15:15:00,13.68,13.72,13.68,13.71,46400.0,11.2282,11.261,11.2282,11.2528,46400.0
2009-04-21 15:20:00,13.72,13.72,13.7,13.7,63000.0,11.261,11.261,11.2446,11.2446,63000.0
2009-04-21 15:25:00,13.7,13.72,13.68,13.68,52800.0,11.2446,11.261,11.2282,11.2282,52800.0
2009-04-21 15:30:00,13.7,13.7,13.63,13.65,116200.0,11.2446,11.2446,11.1872,11.2036,116200.0
2009-04-21 15:35:00,13.65,13.67,13.63,13.65,75400.0,11.2036,11.22,11.1872,11.2036,75400.0
2009-04-21 15:40:00,13.64,13.65,13.61,13.61,105400.0,11.1954,11.2036,11.1708,11.1708,105400.0
2009-04-21 15:45:00,13.62,13.63,13.6,13.6,90600.0,11.179,11.1872,11.1626,11.1626,90600.0
2009-04-21 15:50:00,13.61,13.65,13.6,13.65,84000.0,11.1708,11.2036,11.1626,11.2036,84000.0
2009-04-21 15:55:00,13.65,13.68,13.65,13.68,132800.0,11.2036,11.2282,11.2036,11.2282,132800.0
2009-04-22 09:30:00,13.43,13.43,13.27,13.36,74200.0,11.023,11.023,10.8917,10.9656,74200.0
2009-04-22 09:35:00,13.36,13.47,13.34,13.43,51600.0,10.9656,11.0559,10.9492,11.023,51600.0
2009-04-22 09:40:00,13.43,13.45,13.35,13.35,56000.0,11.023,11.0394,10.9574,10.9574,56000.0
2009-04-22 09:45:00,13.34,13.41,13.34,13.4,48200.0,10.9492,11.0066,10.9492,10.9984,48200.0
2009-04-22 09:50:00,13.4,13.47,13.38,13.46,69600.0,10.9984,11.0559,10.982,11.0476,69600.0
2009-04-22 09:55:00,13.46,13.54,13.45,13.51,74400.0,11.0476,11.1133,11.0394,11.0887,74400.0
2009-04-22 10:00:00,13.51,13.56,13.5,13.5,71000.0,11.0887,11.1297,11.0805,11.0805,71000.0
2009-04-22 10:05:00,13.5,13.56,13.49,13.56,85200.0,11.0805,11.1297,11.0723,11.1297,85200.0
2009-04-22 10:10:00,13.55,13.56,13.5,13.52,55600.0,11.1215,11.1297,11.0805,11.0969,55600.0
2009-04-22 10:15:00,13.55,13.62,13.55,13.59,93400.0,11.1215,11.179,11.1215,11.1543,93400.0
2009-04-22 10:20:00,13.6,13.66,13.59,13.61,73800.0,11.1626,11.2118,11.1543,11.1708,73800.0
2009-04-22 10:25:00,13.62,13.64,13.59,13.61,60600.0,11.179,11.1954,11.1543,11.1708,60600.0
2009-04-22 10:30:00,13.62,13.65,13.6,13.63,29400.0,11.179,11.2036,11.1626,11.1872,29400.0
2009-04-22 10:35:00,13.64,13.7,13.63,13.69,27600.0,11.1954,11.2446,11.1872,11.2364,27600.0
2009-04-22 10:40:00,13.7,13.7,13.69,13.69,10600.0,11.2446,11.2446,11.2364,11.2364,10600.0
2009-04-22 10:45:00,13.7,13.73,13.69,13.72,14600.0,11.2446,11.2693,11.2364,11.261,14600.0
2009-04-22 10:50:00,13.72,13.75,13.7,13.71,33400.0,11.261,11.2857,11.2446,11.2528,33400.0
2009-04-22 10:55:00,13.7,13.71,13.68,13.69,40600.0,11.2446,11.2528,11.2282,11.2364,40600.0
2009-04-22 11:00:00,13.69,13.72,13.69,13.7,13200.0,11.2364,11.261,11.2364,11.2446,13200.0
2009-04-22 11:05:00,13.7,13.7,13.67,13.7,22800.0,11.2446,11.2446,11.22,11.2446,22800.0
2009-04-22 11:10:00,13.69,13.69,13.64,13.65,28200.0,11.2364,11.2364,11.1954,11.2036,28200.0
2009-04-22 11:15:00,13.67,13.69,13.65,13.67,53800.0,11.22,11.2364,11.2036,11.22,53800.0
2009-04-22 11:20:00,13.68,13.71,13.67,13.69,20000.0,11.2282,11.2528,11.22,11.2364,20000.0
2009-04-22 11:25:00,13.69,13.69,13.64,13.67,34600.0,11.2364,11.2364,11.1954,11.22,34600.0
2009-04-22 11:30:00,13.68,13.7,13.68,13.68,171800.0,11.2282,11.2446,11.2282,11.2282,171800.0
2009-04-22 11:35:00,13.68,13.69,13.67,13.69,257200.0,11.2282,11.2364,11.22,11.2364,257200.0
2009-04-22 11:40:00,13.69,13.71,13.68,13.71,342800.0,11.2364,11.2528,11.2282,11.2528,342800.0
2009-04-22 11:45:00,13.7,13.7,13.67,13.67,53000.0,11.2446,11.2446,11.22,11.22,53000.0
2009-04-22 11:50:00,13.67,13.7,13.67,13.68,251800.0,11.22,11.2446,11.22,11.2282,251800.0
2009-04-22 11:55:00,13.68,13.74,13.67,13.73,86000.0,11.2282,11.2775,11.22,11.2693,86000.0
2009-04-22 12:00:00,13.74,13.76,13.7,13.7,68600.0,11.2775,11.2939,11.2446,11.2446,68600.0
2009-04-22 12:05:00,13.7,13.78,13.69,13.77,90400.0,11.2446,11.3103,11.2364,11.3021,90400.0
2009-04-22 12:10:00,13.77,13.79,13.72,13.76,49800.0,11.3021,11.3185,11.261,11.2939,49800.0
2009-04-22 12:15:00,13.77,13.79,13.76,13.77,30000.0,11.3021,11.3185,11.2939,11.3021,30000.0
2009-04-22 12:20:00,13.78,13.8,13.77,13.79,28600.0,11.3103,11.3267,11.3021,11.3185,28600.0
2009-04-22 12:25:00,13.8,13.81,13.76,13.76,29400.0,11.3267,11.3349,11.2939,11.2939,29400.0
2009-04-22 12:30:00,13.76,13.78,13.75,13.78,24400.0,11.2939,11.3103,11.2857,11.3103,24400.0
2009-04-22 12:35:00,13.78,13.78,13.77,13.78,75200.0,11.3103,11.3103,11.3021,11.3103,75200.0
2009-04-22 12:40:00,13.78,13.78,13.78,13.78,44800.0,11.3103,11.3103,11.3103,11.3103,44800.0
2009-04-22 12:45:00,13.78,13.78,13.74,13.78,77400.0,11.3103,11.3103,11.2775,11.3103,77400.0
2009-04-22 12:50:00,13.78,13.79,13.77,13.79,51000.0,11.3103,11.3185,11.3021,11.3185,51000.0
2009-04-22 12:55:00,13.79,13.79,13.76,13.77,18400.0,11.3185,11.3185,11.2939,11.3021,18400.0
2009-04-22 13:00:00,13.76,13.77,13.75,13.77,18000.0,11.2939,11.3021,11.2857,11.3021,18000.0
2009-04-22 13:05:00,13.77,13.8,13.74,13.79,25200.0,11.3021,11.3267,11.2775,11.3185,25200.0
2009-04-22 13:10:00,13.79,13.85,13.78,13.84,69000.0,11.3185,11.3677,11.3103,11.3595,69000.0
2009-04-22 13:15:00,13.84,13.9,13.83,13.84,49200.0,11.3595,11.4088,11.3513,11.3595,49200.0
2009-04-22 13:20:00,13.84,13.86,13.83,13.85,16600.0,11.3595,11.376,11.3513,11.3677,16600.0
2009-04-22 13:25:00,13.85,13.86,13.83,13.84,18600.0,11.3677,11.376,11.3513,11.3595,18600.0
2009-04-22 13:30:00,13.84,13.86,13.81,13.86,33400.0,11.3595,11.376,11.3349,11.376,33400.0
2009-04-22 13:35:00,13.86,13.86,13.82,13.83,15200.0,11.376,11.376,11.3431,11.3513,15200.0
2009-04-22 13:40:00,13.83,13.84,13.82,13.84,16600.0,11.3513,11.3595,11.3431,11.3595,16600.0
2009-04-22 13:45:00,13.83,13.87,13.83,13.86,37600.0,11.3513,11.3842,11.3513,11.376,37600.0
2009-04-22 13:50:00,13.86,13.89,13.86,13.89,34200.0,11.376,11.4006,11.376,11.4006,34200.0
2009-04-22 13:55:00,13.88,13.9,13.84,13.84,41400.0,11.3924,11.4088,11.3595,11.3595,41400.0
2009-04-22 14:00:00,13.84,13.86,13.82,13.85,48000.0,11.3595,11.376,11.3431,11.3677,48000.0
2009-04-22 14:05:00,13.85,13.88,13.85,13.88,42600.0,11.3677,11.3924,11.3677,11.3924,42600.0
2009-04-22 14:10:00,13.88,13.89,13.87,13.89,34800.0,11.3924,11.4006,11.3842,11.4006,34800.0
2009-04-22 14:15:00,13.89,13.95,13.88,13.93,48200.0,11.4006,11.4498,11.3924,11.4334,48200.0
2009-04-22 14:20:00,13.93,13.97,13.92,13.97,56000.0,11.4334,11.4662,11.4252,11.4662,56000.0
2009-04-22 14:25:00,13.98,14.0,13.97,13.99,73200.0,11.4745,11.4909,11.4662,11.4827,73200.0
2009-04-22 14:30:00,13.99,14.05,13.99,14.03,77000.0,11.4827,11.5319,11.4827,11.5155,77000.0
2009-04-22 14:35:00,14.03,14.05,14.03,14.05,77400.0,11.5155,11.5319,11.5155,11.5319,77400.0
2009-04-22 14:40:00,14.05,14.06,14.03,14.05,50800.0,11.5319,11.5401,11.5155,11.5319,50800.0
2009-04-22 14:45:00,14.05,14.06,14.05,14.06,69000.0,11.5319,11.5401,11.5319,11.5401,69000.0
2009-04-22 14:50:00,14.05,14.06,14.04,14.04,36400.0,11.5319,11.5401,11.5237,11.5237,36400.0
2009-04-22 14:55:00,14.04,14.05,14.0,14.02,62000.0,11.5237,11.5319,11.4909,11.5073,62000.0
2009-04-22 15:00:00,14.02,14.03,13.97,14.0,65200.0,11.5073,11.5155,11.4662,11.4909,65200.0
2009-04-22 15:05:00,13.99,14.03,13.99,14.01,43600.0,11.4827,11.5155,11.4827,11.4991,43600.0
2009-04-22 15:10:00,14.01,14.1,14.01,14.08,64600.0,11.4991,11.5729,11.4991,11.5565,64600.0
2009-04-22 15:15:00,14.08,14.09,14.04,14.06,110600.0,11.5565,11.5647,11.5237,11.5401,110600.0
2009-04-22 15:20:00,14.06,14.06,14.02,14.04,97000.0,11.5401,11.5401,11.5073,11.5237,97000.0
2009-04-22 15:25:00,14.04,14.09,14.01,14.09,92200.0,11.5237,11.5647,11.4991,11.5647,92200.0
2009-04-22 15:30:00,14.09,14.12,14.08,14.11,135600.0,11.5647,11.5894,11.5565,11.5812,135600.0
2009-04-22 15:35:00,14.11,14.12,14.05,14.09,256000.0,11.5812,11.5894,11.5319,11.5647,256000.0
2009-04-22 15:40:00,14.09,14.12,14.04,14.09,176000.0,11.5647,11.5894,11.5237,11.5647,176000.0
2009-04-22 15:45:00,14.09,14.09,14.01,14.06,151200.0,11.5647,11.5647,11.4991,11.5401,151200.0
2009-04-22 15:50:00,14.06,14.07,13.97,14.01,241800.0,11.5401,11.5483,11.4662,11.4991,241800.0
2009-04-22 15:55:00,14.0,14.01,13.96,13.97,313800.0,11.4909,11.4991,11.458,11.4662,313800.0
2009-04-23 09:30:00,13.97,13.99,13.85,13.86,31000.0,11.4662,11.4827,11.3677,11.376,31000.0
2009-04-23 09:35:00,13.87,13.99,13.85,13.95,55800.0,11.3842,11.4827,11.3677,11.4498,55800.0
2009-04-23 09:40:00,13.92,14.02,13.92,13.99,35800.0,11.4252,11.5073,11.4252,11.4827,35800.0
2009-04-23 09:45:00,14.01,14.01,13.9,13.92,32400.0,11.4991,11.4991,11.4088,11.4252,32400.0
2009-04-23 09:50:00,13.94,13.94,13.88,13.89,40400.0,11.4416,11.4416,11.3924,11.4006,40400.0
2009-04-23 09:55:00,13.9,13.9,13.86,13.88,46400.0,11.4088,11.4088,11.376,11.3924,46400.0
2009-04-23 10:00:00,13.88,13.9,13.86,13.89,71600.0,11.3924,11.4088,11.376,11.4006,71600.0
2009-04-23 10:05:00,13.89,13.9,13.87,13.88,59800.0,11.4006,11.4088,11.3842,11.3924,59800.0
2009-04-23 10:10:00,13.88,13.91,13.87,13.88,59200.0,11.3924,11.417,11.3842,11.3924,59200.0
2009-04-23 10:15:00,13.88,13.9,13.86,13.86,117000.0,11.3924,11.4088,11.376,11.376,117000.0
2009-04-23 10:20:00,13.86,13.88,13.85,13.88,68400.0,11.376,11.3924,11.3677,11.3924,68400.0
2009-04-23 10:25:00,13.89,13.89,13.87,13.88,25000.0,11.4006,11.4006,11.3842,11.3924,25000.0
2009-04-23 10:30:00,13.88,13.88,13.87,13.88,47400.0,11.3924,11.3924,11.3842,11.3924,47400.0
2009-04-23 10:35:00,13.88,13.91,13.88,13.9,334600.0,11.3924,11.417,11.3924,11.4088,334600.0
2009-04-23 10:40:00,13.9,13.92,13.85,13.86,28800.0,11.4088,11.4252,11.3677,11.376,28800.0
2009-04-23 10:45:00,13.87,13.88,13.86,13.87,20800.0,11.3842,11.3924,11.376,11.3842,20800.0
2009-04-23 10:50:00,13.87,13.87,13.85,13.86,37600.0,11.3842,11.3842,11.3677,11.376,37600.0
2009-04-23 10:55:00,13.85,13.87,13.85,13.85,40800.0,11.3677,11.3842,11.3677,11.3677,40800.0
2009-04-23 11:00:00,13.85,13.86,13.83,13.85,72200.0,11.3677,11.376,11.3513,11.3677,72200.0
2009-04-23 11:05:00,13.85,13.85,13.76,13.76,28400.0,11.3677,11.3677,11.2939,11.2939,28400.0
2009-04-23 11:10:00,13.76,13.8,13.76,13.78,51000.0,11.2939,11.3267,11.2939,11.3103,51000.0
2009-04-23 11:15:00,13.78,13.79,13.77,13.78,38000.0,11.3103,11.3185,11.3021,11.3103,38000.0
2009-04-23 11:20:00,13.78,13.82,13.78,13.78,54000.0,11.3103,11.3431,11.3103,11.3103,54000.0
2009-04-23 11:25:00,13.78,13.79,13.76,13.77,44200.0,11.3103,11.3185,11.2939,11.3021,44200.0
2009-04-23 11:30:00,13.77,13.79,13.76,13.79,36200.0,11.3021,11.3185,11.2939,11.3185,36200.0
2009-04-23 11:35:00,13.79,13.83,13.79,13.81,21800.0,11.3185,11.3513,11.3185,11.3349,21800.0
2009-04-23 11:40:00,13.81,13.83,13.78,13.83,20000.0,11.3349,11.3513,11.3103,11.3513,20000.0
2009-04-23 11:45:00,13.81,13.81,13.77,13.78,19600.0,11.3349,11.3349,11.3021,11.3103,19600.0
2009-04-23 11:50:00,13.78,13.8,13.78,13.79,13200.0,11.3103,11.3267,11.3103,11.3185,13200.0
2009-04-23 11:55:00,13.79,13.79,13.77,13.78,65600.0,11.3185,11.3185,11.3021,11.3103,65600.0
2009-04-23 12:00:00,13.78,13.78,13.77,13.78,36400.0,11.3103,11.3103,11.3021,11.3103,36400.0
2009-04-23 12:05:00,13.77,13.8,13.77,13.79,110400.0,11.3021,11.3267,11.3021,11.3185,110400.0
2009-04-23 12:10:00,13.8,13.83,13.8,13.81,26800.0,11.3267,11.3513,11.3267,11.3349,26800.0
2009-04-23 12:15:00,13.81,13.84,13.81,13.84,37200.0,11.3349,11.3595,11.3349,11.3595,37200.0
2009-04-23 12:20:00,13.84,13.84,13.82,13.82,22200.0,11.3595,11.3595,11.3431,11.3431,22200.0
2009-04-23 12:25:00,13.82,13.82,13.81,13.81,25400.0,11.3431,11.3431,11.3349,11.3349,25400.0
2009-04-23 12:30:00,13.8,13.81,13.78,13.8,81200.0,11.3267,11.3349,11.3103,11.3267,81200.0
2009-04-23 12:35:00,13.79,13.8,13.79,13.79,10000.0,11.3185,11.3267,11.3185,11.3185,10000.0
2009-04-23 12:40:00,13.79,13.84,13.79,13.83,28600.0,11.3185,11.3595,11.3185,11.3513,28600.0
2009-04-23 12:45:00,13.84,13.84,13.81,13.83,59600.0,11.3595,11.3595,11.3349,11.3513,59600.0
2009-04-23 12:50:00,13.83,13.84,13.81,13.83,21000.0,11.3513,11.3595,11.3349,11.3513,21000.0
2009-04-23 12:55:00,13.83,13.84,13.81,13.81,22200.0,11.3513,11.3595,11.3349,11.3349,22200.0
2009-04-23 13:00:00,13.81,13.86,13.81,13.86,15800.0,11.3349,11.376,11.3349,11.376,15800.0
2009-04-23 13:05:00,13.86,13.92,13.85,13.88,53200.0,11.376,11.4252,11.3677,11.3924,53200.0
2009-04-23 13:10:00,13.88,13.88,13.82,13.85,40400.0,11.3924,11.3924,11.3431,11.3677,40400.0
2009-04-23 13:15:00,13.85,13.86,13.84,13.86,8400.0,11.3677,11.376,11.3595,11.376,8400.0
2009-04-23 13:20:00,13.86,13.86,13.85,13.85,64600.0,11.376,11.376,11.3677,11.3677,64600.0
2009-04-23 13:25:00,13.84,13.89,13.84,13.88,42200.0,11.3595,11.4006,11.3595,11.3924,42200.0
2009-04-23 13:30:00,13.88,13.88,13.86,13.87,28200.0,11.3924,11.3924,11.376,11.3842,28200.0
2009-04-23 13:35:00,13.87,13.88,13.86,13.86,44200.0,11.3842,11.3924,11.376,11.376,44200.0
2009-04-23 13:40:00,13.86,13.86,13.84,13.84,51000.0,11.376,11.376,11.3595,11.3595,51000.0
2009-04-23 13:45:00,13.85,13.86,13.83,13.84,13800.0,11.3677,11.376,11.3513,11.3595,13800.0
2009-04-23 13:50:00,13.84,13.84,13.81,13.82,15000.0,11.3595,11.3595,11.3349,11.3431,15000.0
2009-04-23 13:55:00,13.83,13.85,13.83,13.84,15000.0,11.3513,11.3677,11.3513,11.3595,15000.0
2009-04-23 14:00:00,13.84,13.84,13.79,13.81,100800.0,11.3595,11.3595,11.3185,11.3349,100800.0
2009-04-23 14:05:00,13.81,13.82,13.8,13.8,67000.0,11.3349,11.3431,11.3267,11.3267,67000.0
2009-04-23 14:10:00,13.8,13.83,13.8,13.81,53000.0,11.3267,11.3513,11.3267,11.3349,53000.0
2009-04-23 14:15:00,13.81,13.85,13.81,13.85,21600.0,11.3349,11.3677,11.3349,11.3677,21600.0
2009-04-23 14:20:00,13.85,13.85,13.83,13.84,36600.0,11.3677,11.3677,11.3513,11.3595,36600.0
2009-04-23 14:25:00,13.84,13.85,13.84,13.84,31800.0,11.3595,11.3677,11.3595,11.3595,31800.0
2009-04-23 14:30:00,13.84,13.86,13.83,13.85,23400.0,11.3595,11.376,11.3513,11.3677,23400.0
2009-04-23 14:35:00,13.85,13.86,13.84,13.86,44200.0,11.3677,11.376,11.3595,11.376,44200.0
2009-04-23 14:40:00,13.86,13.9,13.86,13.87,42000.0,11.376,11.4088,11.376,11.3842,42000.0
2009-04-23 14:45:00,13.88,13.9,13.88,13.9,21000.0,11.3924,11.4088,11.3924,11.4088,21000.0
2009-04-23 14:50:00,13.89,13.92,13.89,13.9,22200.0,11.4006,11.4252,11.4006,11.4088,22200.0
2009-04-23 14:55:00,13.89,13.89,13.84,13.85,51200.0,11.4006,11.4006,11.3595,11.3677,51200.0
2009-04-23 15:00:00,13.84,13.87,13.84,13.86,137200.0,11.3595,11.3842,11.3595,11.376,137200.0
2009-04-23 15:05:00,13.85,13.86,13.84,13.85,69400.0,11.3677,11.376,11.3595,11.3677,69400.0
2009-04-23 15:10:00,13.85,13.87,13.8,13.85,100200.0,11.3677,11.3842,11.3267,11.3677,100200.0
2009-04-23 15:15:00,13.85,13.85,13.81,13.84,52600.0,11.3677,11.3677,11.3349,11.3595,52600.0
2009-04-23 15:20:00,13.84,13.86,13.81,13.86,91200.0,11.3595,11.376,11.3349,11.376,91200.0
2009-04-23 15:25:00,13.86,13.87,13.83,13.86,49400.0,11.376,11.3842,11.3513,11.376,49400.0
2009-04-23 15:30:00,13.86,13.9,13.82,13.88,83600.0,11.376,11.4088,11.3431,11.3924,83600.0
2009-04-23 15:35:00,13.88,13.88,13.84,13.85,102400.0,11.3924,11.3924,11.3595,11.3677,102400.0
2009-04-23 15:40:00,13.86,13.93,13.86,13.92,111200.0,11.376,11.4334,11.376,11.4252,111200.0
2009-04-23 15:45:00,13.92,13.95,13.9,13.95,132800.0,11.4252,11.4498,11.4088,11.4498,132800.0
2009-04-23 15:50:00,13.95,14.02,13.94,14.02,98400.0,11.4498,11.5073,11.4416,11.5073,98400.0
2009-04-23 15:55:00,14.02,14.02,13.99,13.99,158000.0,11.5073,11.5073,11.4827,11.4827,158000.0
2009-04-24 09:30:00,14.07,14.22,14.03,14.06,44800.0,11.5483,11.6714,11.5155,11.5401,44800.0
2009-04-24 09:35:00,14.06,14.16,14.05,14.16,54400.0,11.5401,11.6222,11.5319,11.6222,54400.0
2009-04-24 09:40:00,14.14,14.14,14.05,14.06,33600.0,11.6058,11.6058,11.5319,11.5401,33600.0
2009-04-24 09:45:00,14.07,14.13,14.03,14.05,41200.0,11.5483,11.5976,11.5155,11.5319,41200.0
2009-04-24 09:50:00,14.06,14.13,14.06,14.11,34000.0,11.5401,11.5976,11.5401,11.5812,34000.0
2009-04-24 09:55:00,14.08,14.18,14.06,14.18,29000.0,11.5565,11.6386,11.5401,11.6386,29000.0
2009-04-24 10:00:00,14.18,14.2,14.1,14.1,44400.0,11.6386,11.655,11.5729,11.5729,44400.0
2009-04-24 10:05:00,14.1,14.15,14.1,14.14,21400.0,11.5729,11.614,11.5729,11.6058,21400.0
2009-04-24 10:10:00,14.12,14.12,14.09,14.09,18600.0,11.5894,11.5894,11.5647,11.5647,18600.0
2009-04-24 10:15:00,14.09,14.15,14.08,14.15,31400.0,11.5647,11.614,11.5565,11.614,31400.0
2009-04-24 10:20:00,14.14,14.15,14.07,14.1,18400.0,11.6058,11.614,11.5483,11.5729,18400.0
2009-04-24 10:25:00,14.1,14.14,14.06,14.12,27000.0,11.5729,11.6058,11.5401,11.5894,27000.0
2009-04-24 10:30:00,14.12,14.12,14.09,14.09,10600.0,11.5894,11.5894,11.5647,11.5647,10600.0
2009-04-24 10:35:00,14.09,14.12,14.09,14.12,21400.0,11.5647,11.5894,11.5647,11.5894,21400.0
2009-04-24 10:40:00,14.12,14.12,14.09,14.09,12200.0,11.5894,11.5894,11.5647,11.5647,12200.0
2009-04-24 10:45:00,14.1,14.16,14.1,14.16,14000.0,11.5729,11.6222,11.5729,11.6222,14000.0
2009-04-24 10:50:00,14.15,14.15,14.13,14.14,5200.0,11.614,11.614,11.5976,11.6058,5200.0
2009-04-24 10:55:00,14.14,14.17,14.13,14.15,16400.0,11.6058,11.6304,11.5976,11.614,16400.0
2009-04-24 11:00:00,14.15,14.15,14.12,14.13,14800.0,11.614,11.614,11.5894,11.5976,14800.0
2009-04-24 11:05:00,14.13,14.13,14.12,14.13,11200.0,11.5976,11.5976,11.5894,11.5976,11200.0
2009-04-24 11:10:00,14.13,14.19,14.13,14.19,21800.0,11.5976,11.6468,11.5976,11.6468,21800.0
2009-04-24 11:15:00,14.19,14.2,14.17,14.18,9400.0,11.6468,11.655,11.6304,11.6386,9400.0
2009-04-24 11:20:00,14.18,14.18,14.15,14.17,8600.0,11.6386,11.6386,11.614,11.6304,8600.0
2009-04-24 11:25:00,14.16,14.21,14.15,14.21,23200.0,11.6222,11.6632,11.614,11.6632,23200.0
2009-04-24 11:30:00,14.22,14.3,14.22,14.28,36800.0,11.6714,11.7371,11.6714,11.7207,36800.0
2009-04-24 11:35:00,14.27,14.36,14.27,14.34,49400.0,11.7125,11.7863,11.7125,11.7699,49400.0
2009-04-24 11:40:00,14.34,14.34,14.31,14.32,22400.0,11.7699,11.7699,11.7453,11.7535,22400.0
2009-04-24 11:45:00,14.32,14.35,14.32,14.32,21200.0,11.7535,11.7781,11.7535,11.7535,21200.0
2009-04-24 11:50:00,14.32,14.37,14.3,14.37,43400.0,11.7535,11.7946,11.7371,11.7946,43400.0
2009-04-24 11:55:00,14.36,14.42,14.36,14.4,69800.0,11.7863,11.8356,11.7863,11.8192,69800.0
2009-04-24 12:00:00,14.4,14.44,14.38,14.44,56400.0,11.8192,11.852,11.8028,11.852,56400.0
2009-04-24 12:05:00,14.44,14.45,14.43,14.43,31400.0,11.852,11.8602,11.8438,11.8438,31400.0
2009-04-24 12:10:00,14.43,14.44,14.42,14.43,18800.0,11.8438,11.852,11.8356,11.8438,18800.0
2009-04-24 12:15:00,14.44,14.44,14.4,14.4,41000.0,11.852,11.852,11.8192,11.8192,41000.0
2009-04-24 12:20:00,14.4,14.42,14.4,14.42,92800.0,11.8192,11.8356,11.8192,11.8356,92800.0
2009-04-24 12:25:00,14.42,14.42,14.41,14.42,11600.0,11.8356,11.8356,11.8274,11.8356,11600.0
2009-04-24 12:30:00,14.42,14.42,14.4,14.41,26200.0,11.8356,11.8356,11.8192,11.8274,26200.0
2009-04-24 12:35:00,14.42,14.43,14.41,14.43,26400.0,11.8356,11.8438,11.8274,11.8438,26400.0
2009-04-24 12:40:00,14.42,14.43,14.42,14.42,16200.0,11.8356,11.8438,11.8356,11.8356,16200.0
2009-04-24 12:45:00,14.42,14.44,14.42,14.43,34200.0,11.8356,11.852,11.8356,11.8438,34200.0
2009-04-24 12:50:00,14.43,14.45,14.43,14.44,25600.0,11.8438,11.8602,11.8438,11.852,25600.0
2009-04-24 12:55:00,14.44,14.45,14.43,14.43,16400.0,11.852,11.8602,11.8438,11.8438,16400.0
2009-04-24 13:00:00,14.43,14.43,14.41,14.42,19600.0,11.8438,11.8438,11.8274,11.8356,19600.0
2009-04-24 13:05:00,14.42,14.43,14.4,14.42,53800.0,11.8356,11.8438,11.8192,11.8356,53800.0
2009-04-24 13:10:00,14.42,14.42,14.42,14.42,27000.0,11.8356,11.8356,11.8356,11.8356,27000.0
2009-04-24 13:15:00,14.42,14.43,14.41,14.43,30600.0,11.8356,11.8438,11.8274,11.8438,30600.0
2009-04-24 13:20:00,14.42,14.43,14.42,14.43,19800.0,11.8356,11.8438,11.8356,11.8438,19800.0
2009-04-24 13:25:00,14.43,14.43,14.42,14.42,30000.0,11.8438,11.8438,11.8356,11.8356,30000.0
2009-04-24 13:30:00,14.42,14.43,14.41,14.42,45000.0,11.8356,11.8438,11.8274,11.8356,45000.0
2009-04-24 13:35:00,14.42,14.42,14.38,14.39,25400.0,11.8356,11.8356,11.8028,11.811,25400.0
2009-04-24 13:40:00,14.38,14.4,14.38,14.39,21400.0,11.8028,11.8192,11.8028,11.811,21400.0
2009-04-24 13:45:00,14.39,14.4,14.38,14.4,7600.0,11.811,11.8192,11.8028,11.8192,7600.0
2009-04-24 13:50:00,14.4,14.4,14.38,14.4,20400.0,11.8192,11.8192,11.8028,11.8192,20400.0
2009-04-24 13:55:00,14.4,14.4,14.4,14.4,7200.0,11.8192,11.8192,11.8192,11.8192,7200.0
2009-04-24 14:00:00,14.4,14.43,14.36,14.4,86600.0,11.8192,11.8438,11.7863,11.8192,86600.0
2009-04-24 14:05:00,14.4,14.42,14.35,14.36,63400.0,11.8192,11.8356,11.7781,11.7863,63400.0
2009-04-24 14:10:00,14.36,14.37,14.29,14.31,50600.0,11.7863,11.7946,11.7289,11.7453,50600.0
2009-04-24 14:15:00,14.31,14.37,14.31,14.36,66200.0,11.7453,11.7946,11.7453,11.7863,66200.0
2009-04-24 14:20:00,14.36,14.38,14.34,14.37,39800.0,11.7863,11.8028,11.7699,11.7946,39800.0
2009-04-24 14:25:00,14.37,14.39,14.35,14.39,28200.0,11.7946,11.811,11.7781,11.811,28200.0
2009-04-24 14:30:00,14.39,14.43,14.39,14.41,32200.0,11.811,11.8438,11.811,11.8274,32200.0
2009-04-24 14:35:00,14.41,14.44,14.4,14.44,34000.0,11.8274,11.852,11.8192,11.852,34000.0
2009-04-24 14:40:00,14.44,14.46,14.42,14.46,29800.0,11.852,11.8684,11.8356,11.8684,29800.0
2009-04-24 14:45:00,14.46,14.49,14.46,14.46,34800.0,11.8684,11.893,11.8684,11.8684,34800.0
2009-04-24 14:50:00,14.46,14.5,14.46,14.5,44200.0,11.8684,11.9013,11.8684,11.9013,44200.0
2009-04-24 14:55:00,14.5,14.53,14.49,14.53,43400.0,11.9013,11.9259,11.893,11.9259,43400.0
2009-04-24 15:00:00,14.53,14.56,14.51,14.54,47600.0,11.9259,11.9505,11.9095,11.9341,47600.0
2009-04-24 15:05:00,14.53,14.56,14.53,14.56,43600.0,11.9259,11.9505,11.9259,11.9505,43600.0
2009-04-24 15:10:00,14.56,14.56,14.53,14.55,72800.0,11.9505,11.9505,11.9259,11.9423,72800.0
2009-04-24 15:15:00,14.55,14.55,14.52,14.53,29400.0,11.9423,11.9423,11.9177,11.9259,29400.0
2009-04-24 15:20:00,14.53,14.57,14.52,14.57,47800.0,11.9259,11.9587,11.9177,11.9587,47800.0
2009-04-24 15:25:00,14.57,14.6,14.53,14.55,73800.0,11.9587,11.9833,11.9259,11.9423,73800.0
2009-04-24 15:30:00,14.56,14.62,14.55,14.6,152000.0,11.9505,11.9997,11.9423,11.9833,152000.0
2009-04-24 15:35:00,14.61,14.61,14.59,14.6,194200.0,11.9915,11.9915,11.9751,11.9833,194200.0
2009-04-24 15:40:00,14.61,14.65,14.59,14.63,208200.0,11.9915,12.0244,11.9751,12.008,208200.0
2009-04-24 15:45:00,14.63,14.67,14.63,14.66,213200.0,12.008,12.0408,12.008,12.0326,213200.0
2009-04-24 15:50:00,14.66,14.67,14.64,14.66,316000.0,12.0326,12.0408,12.0162,12.0326,316000.0
2009-04-24 15:55:00,14.65,14.67,14.61,14.63,587800.0,12.0244,12.0408,11.9915,12.008,587800.0
2009-04-27 09:30:00,14.31,14.44,14.22,14.22,102000.0,11.7453,11.852,11.6714,11.6714,102000.0
2009-04-27 09:35:00,14.22,14.24,14.07,14.18,128800.0,11.6714,11.6879,11.5483,11.6386,128800.0
2009-04-27 09:40:00,14.18,14.3,14.16,14.3,162400.0,11.6386,11.7371,11.6222,11.7371,162400.0
2009-04-27 09:45:00,14.3,14.4,14.3,14.3,175800.0,11.7371,11.8192,11.7371,11.7371,175800.0
2009-04-27 09:50:00,14.31,14.39,14.3,14.3,117600.0,11.7453,11.811,11.7371,11.7371,117600.0
2009-04-27 09:55:00,14.3,14.43,14.25,14.4,116800.0,11.7371,11.8438,11.6961,11.8192,116800.0
2009-04-27 10:00:00,14.38,14.4,14.31,14.31,33800.0,11.8028,11.8192,11.7453,11.7453,33800.0
2009-04-27 10:05:00,14.31,14.31,14.26,14.28,21200.0,11.7453,11.7453,11.7043,11.7207,21200.0
2009-04-27 10:10:00,14.27,14.31,14.27,14.3,43000.0,11.7125,11.7453,11.7125,11.7371,43000.0
2009-04-27 10:15:00,14.3,14.4,14.28,14.38,65800.0,11.7371,11.8192,11.7207,11.8028,65800.0
2009-04-27 10:20:00,14.38,14.42,14.34,14.34,40400.0,11.8028,11.8356,11.7699,11.7699,40400.0
2009-04-27 10:25:00,14.34,14.34,14.31,14.34,27000.0,11.7699,11.7699,11.7453,11.7699,27000.0
2009-04-27 10:30:00,14.34,14.34,14.31,14.33,69400.0,11.7699,11.7699,11.7453,11.7617,69400.0
2009-04-27 10:35:00,14.32,14.37,14.32,14.35,64600.0,11.7535,11.7946,11.7535,11.7781,64600.0
2009-04-27 10:40:00,14.34,14.34,14.32,14.32,31800.0,11.7699,11.7699,11.7535,11.7535,31800.0
2009-04-27 10:45:00,14.33,14.33,14.29,14.29,70600.0,11.7617,11.7617,11.7289,11.7289,70600.0
2009-04-27 10:50:00,14.29,14.3,14.26,14.27,74400.0,11.7289,11.7371,11.7043,11.7125,74400.0
2009-04-27 10:55:00,14.26,14.26,14.24,14.24,77600.0,11.7043,11.7043,11.6879,11.6879,77600.0
2009-04-27 11:00:00,14.24,14.27,14.24,14.24,85800.0,11.6879,11.7125,11.6879,11.6879,85800.0
2009-04-27 11:05:00,14.24,14.25,14.23,14.25,140800.0,11.6879,11.6961,11.6796,11.6961,140800.0
2009-04-27 11:10:00,14.25,14.27,14.24,14.27,30600.0,11.6961,11.7125,11.6879,11.7125,30600.0
2009-04-27 11:15:00,14.27,14.29,14.25,14.25,39200.0,11.7125,11.7289,11.6961,11.6961,39200.0
2009-04-27 11:20:00,14.25,14.26,14.22,14.22,58000.0,11.6961,11.7043,11.6714,11.6714,58000.0
2009-04-27 11:25:00,14.23,14.25,14.22,14.24,39200.0,11.6796,11.6961,11.6714,11.6879,39200.0
2009-04-27 11:30:00,14.24,14.25,14.24,14.24,32800.0,11.6879,11.6961,11.6879,11.6879,32800.0
2009-04-27 11:35:00,14.25,14.26,14.24,14.25,54200.0,11.6961,11.7043,11.6879,11.6961,54200.0
2009-04-27 11:40:00,14.25,14.25,14.24,14.25,50400.0,11.6961,11.6961,11.6879,11.6961,50400.0
2009-04-27 11:45:00,14.25,14.25,14.24,14.25,44800.0,11.6961,11.6961,11.6879,11.6961,44800.0
2009-04-27 11:50:00,14.24,14.25,14.21,14.22,76000.0,11.6879,11.6961,11.6632,11.6714,76000.0
2009-04-27 11:55:00,14.22,14.23,14.22,14.22,28400.0,11.6714,11.6796,11.6714,11.6714,28400.0
2009-04-27 12:00:00,14.22,14.25,14.21,14.25,54600.0,11.6714,11.6961,11.6632,11.6961,54600.0
2009-04-27 12:05:00,14.26,14.28,14.25,14.27,52600.0,11.7043,11.7207,11.6961,11.7125,52600.0
2009-04-27 12:10:00,14.28,14.28,14.24,14.24,29800.0,11.7207,11.7207,11.6879,11.6879,29800.0
2009-04-27 12:15:00,14.24,14.24,14.22,14.23,34400.0,11.6879,11.6879,11.6714,11.6796,34400.0
2009-04-27 12:20:00,14.23,14.27,14.22,14.25,25800.0,11.6796,11.7125,11.6714,11.6961,25800.0
2009-04-27 12:25:00,14.25,14.25,14.23,14.24,16800.0,11.6961,11.6961,11.6796,11.6879,16800.0
2009-04-27 12:30:00,14.23,14.24,14.22,14.22,32800.0,11.6796,11.6879,11.6714,11.6714,32800.0
2009-04-27 12:35:00,14.23,14.24,14.21,14.23,34200.0,11.6796,11.6879,11.6632,11.6796,34200.0
2009-04-27 12:40:00,14.22,14.24,14.18,14.19,27000.0,11.6714,11.6879,11.6386,11.6468,27000.0
2009-04-27 12:45:00,14.19,14.19,14.12,14.13,76600.0,11.6468,11.6468,11.5894,11.5976,76600.0
2009-04-27 12:50:00,14.13,14.13,14.09,14.11,64200.0,11.5976,11.5976,11.5647,11.5812,64200.0
2009-04-27 12:55:00,14.11,14.13,14.09,14.09,54800.0,11.5812,11.5976,11.5647,11.5647,54800.0
2009-04-27 13:00:00,14.1,14.13,14.08,14.09,153600.0,11.5729,11.5976,11.5565,11.5647,153600.0
2009-04-27 13:05:00,14.08,14.08,14.05,14.08,71800.0,11.5565,11.5565,11.5319,11.5565,71800.0
2009-04-27 13:10:00,14.07,14.09,14.07,14.08,59000.0,11.5483,11.5647,11.5483,11.5565,59000.0
2009-04-27 13:15:00,14.08,14.08,14.06,14.06,58000.0,11.5565,11.5565,11.5401,11.5401,58000.0
2009-04-27 13:20:00,14.06,14.09,14.04,14.09,71000.0,11.5401,11.5647,11.5237,11.5647,71000.0
2009-04-27 13:25:00,14.09,14.09,14.06,14.08,58000.0,11.5647,11.5647,11.5401,11.5565,58000.0
2009-04-27 13:30:00,14.07,14.08,14.06,14.08,52200.0,11.5483,11.5565,11.5401,11.5565,52200.0
2009-04-27 13:35:00,14.08,14.08,14.05,14.06,59800.0,11.5565,11.5565,11.5319,11.5401,59800.0
2009-04-27 13:40:00,14.06,14.08,14.05,14.07,43800.0,11.5401,11.5565,11.5319,11.5483,43800.0
2009-04-27 13:45:00,14.07,14.09,14.06,14.08,72400.0,11.5483,11.5647,11.5401,11.5565,72400.0
2009-04-27 13:50:00,14.08,14.08,14.06,14.08,72400.0,11.5565,11.5565,11.5401,11.5565,72400.0
2009-04-27 13:55:00,14.07,14.1,14.06,14.08,59000.0,11.5483,11.5729,11.5401,11.5565,59000.0
2009-04-27 14:00:00,14.07,14.1,14.06,14.08,69200.0,11.5483,11.5729,11.5401,11.5565,69200.0
2009-04-27 14:05:00,14.08,14.1,14.07,14.08,71200.0,11.5565,11.5729,11.5483,11.5565,71200.0
2009-04-27 14:10:00,14.08,14.11,14.06,14.06,59800.0,11.5565,11.5812,11.5401,11.5401,59800.0
2009-04-27 14:15:00,14.06,14.08,14.05,14.06,60000.0,11.5401,11.5565,11.5319,11.5401,60000.0
2009-04-27 14:20:00,14.06,14.09,14.06,14.07,49400.0,11.5401,11.5647,11.5401,11.5483,49400.0
2009-04-27 14:25:00,14.06,14.08,14.06,14.08,68600.0,11.5401,11.5565,11.5401,11.5565,68600.0
2009-04-27 14:30:00,14.08,14.1,14.08,14.08,35000.0,11.5565,11.5729,11.5565,11.5565,35000.0
2009-04-27 14:35:00,14.08,14.09,14.06,14.09,48200.0,11.5565,11.5647,11.5401,11.5647,48200.0
2009-04-27 14:40:00,14.09,14.11,14.08,14.08,42600.0,11.5647,11.5812,11.5565,11.5565,42600.0
2009-04-27 14:45:00,14.08,14.08,14.06,14.07,16400.0,11.5565,11.5565,11.5401,11.5483,16400.0
2009-04-27 14:50:00,14.07,14.08,14.04,14.05,102000.0,11.5483,11.5565,11.5237,11.5319,102000.0
2009-04-27 14:55:00,14.06,14.09,14.05,14.06,49600.0,11.5401,11.5647,11.5319,11.5401,49600.0
2009-04-27 15:00:00,14.06,14.06,14.05,14.05,61800.0,11.5401,11.5401,11.5319,11.5319,61800.0
2009-04-27 15:05:00,14.05,14.05,14.05,14.05,93800.0,11.5319,11.5319,11.5319,11.5319,93800.0
2009-04-27 15:10:00,14.05,14.07,14.05,14.06,60600.0,11.5319,11.5483,11.5319,11.5401,60600.0
2009-04-27 15:15:00,14.06,14.13,14.05,14.12,87800.0,11.5401,11.5976,11.5319,11.5894,87800.0
2009-04-27 15:20:00,14.13,14.14,14.11,14.12,69400.0,11.5976,11.6058,11.5812,11.5894,69400.0
2009-04-27 15:25:00,14.12,14.12,14.08,14.1,78200.0,11.5894,11.5894,11.5565,11.5729,78200.0
2009-04-27 15:30:00,14.1,14.12,14.1,14.1,94000.0,11.5729,11.5894,11.5729,11.5729,94000.0
2009-04-27 15:35:00,14.11,14.12,14.09,14.09,92800.0,11.5812,11.5894,11.5647,11.5647,92800.0
2009-04-27 15:40:00,14.09,14.17,14.08,14.16,141200.0,11.5647,11.6304,11.5565,11.6222,141200.0
2009-04-27 15:45:00,14.16,14.19,14.11,14.13,133600.0,11.6222,11.6468,11.5812,11.5976,133600.0
2009-04-27 15:50:00,14.13,14.13,14.1,14.13,135000.0,11.5976,11.5976,11.5729,11.5976,135000.0
2009-04-27 15:55:00,14.12,14.12,14.1,14.1,147800.0,11.5894,11.5894,11.5729,11.5729,147800.0
2009-04-28 09:30:00,13.96,14.08,13.84,13.84,52400.0,11.458,11.5565,11.3595,11.3595,52400.0
2009-04-28 09:35:00,13.86,14.04,13.84,13.98,45800.0,11.376,11.5237,11.3595,11.4745,45800.0
2009-04-28 09:40:00,13.97,14.07,13.97,14.05,30600.0,11.4662,11.5483,11.4662,11.5319,30600.0
2009-04-28 09:45:00,14.05,14.13,14.04,14.12,47200.0,11.5319,11.5976,11.5237,11.5894,47200.0
2009-04-28 09:50:00,14.12,14.18,14.1,14.12,30400.0,11.5894,11.6386,11.5729,11.5894,30400.0
2009-04-28 09:55:00,14.13,14.16,14.11,14.13,16000.0,11.5976,11.6222,11.5812,11.5976,16000.0
2009-04-28 10:00:00,14.13,14.19,14.12,14.12,49000.0,11.5976,11.6468,11.5894,11.5894,49000.0
2009-04-28 10:05:00,14.12,14.16,14.12,14.13,17200.0,11.5894,11.6222,11.5894,11.5976,17200.0
2009-04-28 10:10:00,14.13,14.19,14.13,14.19,20200.0,11.5976,11.6468,11.5976,11.6468,20200.0
2009-04-28 10:15:00,14.19,14.21,14.17,14.17,44200.0,11.6468,11.6632,11.6304,11.6304,44200.0
2009-04-28 10:20:00,14.17,14.18,14.13,14.14,52200.0,11.6304,11.6386,11.5976,11.6058,52200.0
2009-04-28 10:25:00,14.14,14.15,14.11,14.12,37000.0,11.6058,11.614,11.5812,11.5894,37000.0
2009-04-28 10:30:00,14.12,14.13,14.06,14.09,55800.0,11.5894,11.5976,11.5401,11.5647,55800.0
2009-04-28 10:35:00,14.09,14.09,14.05,14.08,279000.0,11.5647,11.5647,11.5319,11.5565,279000.0
2009-04-28 10:40:00,14.09,14.1,14.06,14.07,65600.0,11.5647,11.5729,11.5401,11.5483,65600.0
2009-04-28 10:45:00,14.07,14.09,14.02,14.02,76000.0,11.5483,11.5647,11.5073,11.5073,76000.0
2009-04-28 10:50:00,14.02,14.03,14.01,14.01,63600.0,11.5073,11.5155,11.4991,11.4991,63600.0
2009-04-28 10:55:00,14.01,14.01,13.99,14.01,117400.0,11.4991,11.4991,11.4827,11.4991,117400.0
2009-04-28 11:00:00,14.01,14.01,13.99,14.0,256600.0,11.4991,11.4991,11.4827,11.4909,256600.0
2009-04-28 11:05:00,14.0,14.03,13.95,14.01,133800.0,11.4909,11.5155,11.4498,11.4991,133800.0
2009-04-28 11:10:00,14.01,14.05,14.0,14.03,42000.0,11.4991,11.5319,11.4909,11.5155,42000.0
2009-04-28 11:15:00,14.03,14.06,14.03,14.06,12600.0,11.5155,11.5401,11.5155,11.5401,12600.0
2009-04-28 11:20:00,14.06,14.06,14.04,14.05,33600.0,11.5401,11.5401,11.5237,11.5319,33600.0
2009-04-28 11:25:00,14.05,14.07,14.03,14.04,186400.0,11.5319,11.5483,11.5155,11.5237,186400.0
2009-04-28 11:30:00,14.03,14.06,14.02,14.06,153000.0,11.5155,11.5401,11.5073,11.5401,153000.0
2009-04-28 11:35:00,14.06,14.06,14.04,14.06,14600.0,11.5401,11.5401,11.5237,11.5401,14600.0
2009-04-28 11:40:00,14.06,14.07,14.03,14.04,32600.0,11.5401,11.5483,11.5155,11.5237,32600.0
2009-04-28 11:45:00,14.04,14.05,14.02,14.04,293200.0,11.5237,11.5319,11.5073,11.5237,293200.0
2009-04-28 11:50:00,14.04,14.05,14.03,14.03,97000.0,11.5237,11.5319,11.5155,11.5155,97000.0
2009-04-28 11:55:00,14.03,14.04,14.03,14.03,31200.0,11.5155,11.5237,11.5155,11.5155,31200.0
2009-04-28 12:00:00,14.03,14.03,14.02,14.03,63200.0,11.5155,11.5155,11.5073,11.5155,63200.0
2009-04-28 12:05:00,14.03,14.08,14.02,14.08,41200.0,11.5155,11.5565,11.5073,11.5565,41200.0
2009-04-28 12:10:00,14.08,14.12,14.06,14.08,80400.0,11.5565,11.5894,11.5401,11.5565,80400.0
2009-04-28 12:15:00,14.08,14.08,14.04,14.06,62200.0,11.5565,11.5565,11.5237,11.5401,62200.0
2009-04-28 12:20:00,14.07,14.15,14.06,14.13,56000.0,11.5483,11.614,11.5401,11.5976,56000.0
2009-04-28 12:25:00,14.12,14.13,14.11,14.12,59200.0,11.5894,11.5976,11.5812,11.5894,59200.0
2009-04-28 12:30:00,14.12,14.18,14.12,14.17,39200.0,11.5894,11.6386,11.5894,11.6304,39200.0
2009-04-28 12:35:00,14.18,14.2,14.16,14.17,38200.0,11.6386,11.655,11.6222,11.6304,38200.0
2009-04-28 12:40:00,14.17,14.2,14.15,14.19,73400.0,11.6304,11.655,11.614,11.6468,73400.0
2009-04-28 12:45:00,14.19,14.2,14.17,14.2,24600.0,11.6468,11.655,11.6304,11.655,24600.0
2009-04-28 12:50:00,14.2,14.24,14.2,14.24,27800.0,11.655,11.6879,11.655,11.6879,27800.0
2009-04-28 12:55:00,14.24,14.27,14.24,14.27,22600.0,11.6879,11.7125,11.6879,11.7125,22600.0
2009-04-28 13:00:00,14.27,14.31,14.26,14.31,38200.0,11.7125,11.7453,11.7043,11.7453,38200.0
2009-04-28 13:05:00,14.31,14.31,14.21,14.24,30000.0,11.7453,11.7453,11.6632,11.6879,30000.0
2009-04-28 13:10:00,14.24,14.26,14.22,14.25,47200.0,11.6879,11.7043,11.6714,11.6961,47200.0
2009-04-28 13:15:00,14.25,14.27,14.24,14.26,15400.0,11.6961,11.7125,11.6879,11.7043,15400.0
2009-04-28 13:20:00,14.26,14.26,14.2,14.21,30200.0,11.7043,11.7043,11.655,11.6632,30200.0
2009-04-28 13:25:00,14.2,14.22,14.2,14.21,17400.0,11.655,11.6714,11.655,11.6632,17400.0
2009-04-28 13:30:00,14.21,14.24,14.2,14.24,25800.0,11.6632,11.6879,11.655,11.6879,25800.0
2009-04-28 13:35:00,14.24,14.27,14.23,14.26,11000.0,11.6879,11.7125,11.6796,11.7043,11000.0
2009-04-28 13:40:00,14.26,14.3,14.24,14.24,15600.0,11.7043,11.7371,11.6879,11.6879,15600.0
2009-04-28 13:45:00,14.24,14.27,14.24,14.26,16000.0,11.6879,11.7125,11.6879,11.7043,16000.0
2009-04-28 13:50:00,14.26,14.26,14.21,14.22,17200.0,11.7043,11.7043,11.6632,11.6714,17200.0
2009-04-28 13:55:00,14.22,14.24,14.22,14.23,14600.0,11.6714,11.6879,11.6714,11.6796,14600.0
2009-04-28 14:00:00,14.23,14.27,14.22,14.25,24400.0,11.6796,11.7125,11.6714,11.6961,24400.0
2009-04-28 14:05:00,14.25,14.27,14.24,14.24,19200.0,11.6961,11.7125,11.6879,11.6879,19200.0
2009-04-28 14:10:00,14.24,14.27,14.22,14.22,26200.0,11.6879,11.7125,11.6714,11.6714,26200.0
2009-04-28 14:15:00,14.23,14.25,14.22,14.22,24200.0,11.6796,11.6961,11.6714,11.6714,24200.0
2009-04-28 14:20:00,14.22,14.24,14.22,14.23,108400.0,11.6714,11.6879,11.6714,11.6796,108400.0
2009-04-28 14:25:00,14.22,14.24,14.22,14.22,39400.0,11.6714,11.6879,11.6714,11.6714,39400.0
2009-04-28 14:30:00,14.22,14.26,14.22,14.24,53600.0,11.6714,11.7043,11.6714,11.6879,53600.0
2009-04-28 14:35:00,14.24,14.26,14.22,14.24,47600.0,11.6879,11.7043,11.6714,11.6879,47600.0
2009-04-28 14:40:00,14.24,14.25,14.22,14.24,51600.0,11.6879,11.6961,11.6714,11.6879,51600.0
2009-04-28 14:45:00,14.24,14.24,14.2,14.2,51400.0,11.6879,11.6879,11.655,11.655,51400.0
2009-04-28 14:50:00,14.2,14.24,14.19,14.24,36000.0,11.655,11.6879,11.6468,11.6879,36000.0
2009-04-28 14:55:00,14.24,14.25,14.22,14.22,27000.0,11.6879,11.6961,11.6714,11.6714,27000.0
2009-04-28 15:00:00,14.22,14.26,14.22,14.24,25000.0,11.6714,11.7043,11.6714,11.6879,25000.0
2009-04-28 15:05:00,14.23,14.24,14.2,14.24,40800.0,11.6796,11.6879,11.655,11.6879,40800.0
2009-04-28 15:10:00,14.24,14.25,14.21,14.22,58800.0,11.6879,11.6961,11.6632,11.6714,58800.0
2009-04-28 15:15:00,14.21,14.22,14.18,14.19,30600.0,11.6632,11.6714,11.6386,11.6468,30600.0
2009-04-28 15:20:00,14.19,14.21,14.15,14.17,32800.0,11.6468,11.6632,11.614,11.6304,32800.0
2009-04-28 15:25:00,14.17,14.21,14.15,14.15,38800.0,11.6304,11.6632,11.614,11.614,38800.0
2009-04-28 15:30:00,14.17,14.18,14.14,14.16,68400.0,11.6304,11.6386,11.6058,11.6222,68400.0
2009-04-28 15:35:00,14.16,14.22,14.16,14.21,89600.0,11.6222,11.6714,11.6222,11.6632,89600.0
2009-04-28 15:40:00,14.21,14.21,14.17,14.21,152200.0,11.6632,11.6632,11.6304,11.6632,152200.0
2009-04-28 15:45:00,14.21,14.25,14.2,14.22,124800.0,11.6632,11.6961,11.655,11.6714,124800.0
2009-04-28 15:50:00,14.24,14.24,14.21,14.23,77800.0,11.6879,11.6879,11.6632,11.6796,77800.0
2009-04-28 15:55:00,14.23,14.24,14.18,14.2,98000.0,11.6796,11.6879,11.6386,11.655,98000.0
2009-04-29 09:30:00,14.43,14.47,14.09,14.16,110000.0,11.8438,11.8766,11.5647,11.6222,110000.0
2009-04-29 09:35:00,14.16,14.22,14.09,14.13,84600.0,11.6222,11.6714,11.5647,11.5976,84600.0
2009-04-29 09:40:00,14.13,14.22,14.13,14.17,78000.0,11.5976,11.6714,11.5976,11.6304,78000.0
2009-04-29 09:45:00,14.18,14.24,14.16,14.24,48400.0,11.6386,11.6879,11.6222,11.6879,48400.0
2009-04-29 09:50:00,14.24,14.37,14.24,14.37,149000.0,11.6879,11.7946,11.6879,11.7946,149000.0
2009-04-29 09:55:00,14.36,14.38,14.34,14.37,19400.0,11.7863,11.8028,11.7699,11.7946,19400.0
2009-04-29 10:00:00,14.38,14.41,14.35,14.4,45400.0,11.8028,11.8274,11.7781,11.8192,45400.0
2009-04-29 10:05:00,14.4,14.4,14.35,14.4,36400.0,11.8192,11.8192,11.7781,11.8192,36400.0
2009-04-29 10:10:00,14.4,14.4,14.38,14.39,14400.0,11.8192,11.8192,11.8028,11.811,14400.0
2009-04-29 10:15:00,14.4,14.44,14.4,14.42,32000.0,11.8192,11.852,11.8192,11.8356,32000.0
2009-04-29 10:20:00,14.43,14.45,14.41,14.44,18200.0,11.8438,11.8602,11.8274,11.852,18200.0
2009-04-29 10:25:00,14.44,14.51,14.43,14.5,43400.0,11.852,11.9095,11.8438,11.9013,43400.0
2009-04-29 10:30:00,14.49,14.54,14.48,14.53,37600.0,11.893,11.9341,11.8848,11.9259,37600.0
2009-04-29 10:35:00,14.53,14.53,14.46,14.47,33600.0,11.9259,11.9259,11.8684,11.8766,33600.0
2009-04-29 10:40:00,14.47,14.53,14.47,14.52,41200.0,11.8766,11.9259,11.8766,11.9177,41200.0
2009-04-29 10:45:00,14.51,14.51,14.49,14.49,7600.0,11.9095,11.9095,11.893,11.893,7600.0
2009-04-29 10:50:00,14.49,14.54,14.49,14.53,34000.0,11.893,11.9341,11.893,11.9259,34000.0
2009-04-29 10:55:00,14.53,14.54,14.49,14.53,31200.0,11.9259,11.9341,11.893,11.9259,31200.0
2009-04-29 11:00:00,14.54,14.55,14.51,14.51,8800.0,11.9341,11.9423,11.9095,11.9095,8800.0
2009-04-29 11:05:00,14.51,14.54,14.5,14.52,33000.0,11.9095,11.9341,11.9013,11.9177,33000.0
2009-04-29 11:10:00,14.52,14.53,14.51,14.52,19200.0,11.9177,11.9259,11.9095,11.9177,19200.0
2009-04-29 11:15:00,14.51,14.53,14.49,14.49,33200.0,11.9095,11.9259,11.893,11.893,33200.0
2009-04-29 11:20:00,14.49,14.53,14.49,14.51,25200.0,11.893,11.9259,11.893,11.9095,25200.0
2009-04-29 11:25:00,14.51,14.52,14.49,14.51,14200.0,11.9095,11.9177,11.893,11.9095,14200.0
2009-04-29 11:30:00,14.51,14.51,14.47,14.48,37000.0,11.9095,11.9095,11.8766,11.8848,37000.0
2009-04-29 11:35:00,14.49,14.49,14.45,14.45,139400.0,11.893,11.893,11.8602,11.8602,139400.0
2009-04-29 11:40:00,14.45,14.47,14.44,14.44,28000.0,11.8602,11.8766,11.852,11.852,28000.0
2009-04-29 11:45:00,14.44,14.45,14.44,14.45,17600.0,11.852,11.8602,11.852,11.8602,17600.0
2009-04-29 11:50:00,14.45,14.46,14.44,14.45,22400.0,11.8602,11.8684,11.852,11.8602,22400.0
2009-04-29 11:55:00,14.45,14.45,14.44,14.44,10800.0,11.8602,11.8602,11.852,11.852,10800.0
2009-04-29 12:00:00,14.44,14.45,14.44,14.45,14400.0,11.852,11.8602,11.852,11.8602,14400.0
2009-04-29 12:05:00,14.45,14.45,14.43,14.43,19800.0,11.8602,11.8602,11.8438,11.8438,19800.0
2009-04-29 12:10:00,14.44,14.45,14.4,14.41,46200.0,11.852,11.8602,11.8192,11.8274,46200.0
2009-04-29 12:15:00,14.41,14.42,14.38,14.38,50200.0,11.8274,11.8356,11.8028,11.8028,50200.0
2009-04-29 12:20:00,14.38,14.42,14.38,14.42,317800.0,11.8028,11.8356,11.8028,11.8356,317800.0
2009-04-29 12:25:00,14.42,14.43,14.4,14.43,20800.0,11.8356,11.8438,11.8192,11.8438,20800.0
2009-04-29 12:30:00,14.43,14.45,14.42,14.45,20200.0,11.8438,11.8602,11.8356,11.8602,20200.0
2009-04-29 12:35:00,14.44,14.45,14.43,14.43,9800.0,11.852,11.8602,11.8438,11.8438,9800.0
2009-04-29 12:40:00,14.43,14.45,14.43,14.44,22000.0,11.8438,11.8602,11.8438,11.852,22000.0
2009-04-29 12:45:00,14.44,14.44,14.4,14.43,25000.0,11.852,11.852,11.8192,11.8438,25000.0
2009-04-29 12:50:00,14.43,14.43,14.41,14.43,10400.0,11.8438,11.8438,11.8274,11.8438,10400.0
2009-04-29 12:55:00,14.43,14.43,14.38,14.4,52800.0,11.8438,11.8438,11.8028,11.8192,52800.0
2009-04-29 13:00:00,14.4,14.42,14.39,14.42,9200.0,11.8192,11.8356,11.811,11.8356,9200.0
2009-04-29 13:05:00,14.42,14.43,14.42,14.43,5800.0,11.8356,11.8438,11.8356,11.8438,5800.0
2009-04-29 13:10:00,14.43,14.43,14.4,14.4,27400.0,11.8438,11.8438,11.8192,11.8192,27400.0
2009-04-29 13:15:00,14.4,14.43,14.4,14.43,15200.0,11.8192,11.8438,11.8192,11.8438,15200.0
2009-04-29 13:20:00,14.43,14.47,14.42,14.46,19200.0,11.8438,11.8766,11.8356,11.8684,19200.0
2009-04-29 13:25:00,14.46,14.48,14.44,14.44,68600.0,11.8684,11.8848,11.852,11.852,68600.0
2009-04-29 13:30:00,14.45,14.45,14.38,14.39,131400.0,11.8602,11.8602,11.8028,11.811,131400.0
2009-04-29 13:35:00,14.39,14.4,14.37,14.39,45800.0,11.811,11.8192,11.7946,11.811,45800.0
2009-04-29 13:40:00,14.38,14.43,14.38,14.43,48800.0,11.8028,11.8438,11.8028,11.8438,48800.0
2009-04-29 13:45:00,14.44,14.44,14.4,14.4,29400.0,11.852,11.852,11.8192,11.8192,29400.0
2009-04-29 13:50:00,14.4,14.44,14.4,14.44,17200.0,11.8192,11.852,11.8192,11.852,17200.0
2009-04-29 13:55:00,14.44,14.44,14.4,14.4,42400.0,11.852,11.852,11.8192,11.8192,42400.0
2009-04-29 14:00:00,14.4,14.41,14.38,14.4,25600.0,11.8192,11.8274,11.8028,11.8192,25600.0
2009-04-29 14:05:00,14.4,14.43,14.4,14.42,33400.0,11.8192,11.8438,11.8192,11.8356,33400.0
2009-04-29 14:10:00,14.43,14.43,14.41,14.42,23600.0,11.8438,11.8438,11.8274,11.8356,23600.0
2009-04-29 14:15:00,14.42,14.46,14.38,14.41,55200.0,11.8356,11.8684,11.8028,11.8274,55200.0
2009-04-29 14:20:00,14.41,14.45,14.38,14.39,30600.0,11.8274,11.8602,11.8028,11.811,30600.0
2009-04-29 14:25:00,14.4,14.45,14.4,14.42,65800.0,11.8192,11.8602,11.8192,11.8356,65800.0
2009-04-29 14:30:00,14.42,14.47,14.4,14.46,111200.0,11.8356,11.8766,11.8192,11.8684,111200.0
2009-04-29 14:35:00,14.46,14.46,14.44,14.45,77000.0,11.8684,11.8684,11.852,11.8602,77000.0
2009-04-29 14:40:00,14.45,14.47,14.42,14.43,94000.0,11.8602,11.8766,11.8356,11.8438,94000.0
2009-04-29 14:45:00,14.43,14.44,14.37,14.38,65600.0,11.8438,11.852,11.7946,11.8028,65600.0
2009-04-29 14:50:00,14.38,14.4,14.38,14.38,68600.0,11.8028,11.8192,11.8028,11.8028,68600.0
2009-04-29 14:55:00,14.38,14.4,14.36,14.4,127600.0,11.8028,11.8192,11.7863,11.8192,127600.0
2009-04-29 15:00:00,14.4,14.44,14.38,14.42,129200.0,11.8192,11.852,11.8028,11.8356,129200.0
2009-04-29 15:05:00,14.42,14.46,14.42,14.44,41000.0,11.8356,11.8684,11.8356,11.852,41000.0
2009-04-29 15:10:00,14.45,14.47,14.43,14.47,27200.0,11.8602,11.8766,11.8438,11.8766,27200.0
2009-04-29 15:15:00,14.46,14.49,14.39,14.4,67400.0,11.8684,11.893,11.811,11.8192,67400.0
2009-04-29 15:20:00,14.4,14.43,14.38,14.38,43400.0,11.8192,11.8438,11.8028,11.8028,43400.0
2009-04-29 15:25:00,14.38,14.4,14.36,14.37,147400.0,11.8028,11.8192,11.7863,11.7946,147400.0
2009-04-29 15:30:00,14.37,14.4,14.34,14.36,234000.0,11.7946,11.8192,11.7699,11.7863,234000.0
2009-04-29 15:35:00,14.36,14.37,14.33,14.35,109400.0,11.7863,11.7946,11.7617,11.7781,109400.0
2009-04-29 15:40:00,14.35,14.36,14.28,14.28,201400.0,11.7781,11.7863,11.7207,11.7207,201400.0
2009-04-29 15:45:00,14.28,14.29,14.22,14.27,157600.0,11.7207,11.7289,11.6714,11.7125,157600.0
2009-04-29 15:50:00,14.27,14.3,14.26,14.28,152200.0,11.7125,11.7371,11.7043,11.7207,152200.0
2009-04-29 15:55:00,14.28,14.34,14.27,14.33,163800.0,11.7207,11.7699,11.7125,11.7617,163800.0
2009-04-30 09:30:00,14.58,14.74,14.46,14.65,36600.0,11.9669,12.0982,11.8684,12.0244,36600.0
2009-04-30 09:35:00,14.63,14.9,14.63,14.89,126000.0,12.008,12.2296,12.008,12.2214,126000.0
2009-04-30 09:40:00,14.89,15.1,14.86,15.04,148000.0,12.2214,12.3937,12.1967,12.3445,148000.0
2009-04-30 09:45:00,15.05,15.13,14.97,14.97,135600.0,12.3527,12.4183,12.287,12.287,135600.0
2009-04-30 09:50:00,14.98,14.99,14.88,14.92,95000.0,12.2952,12.3034,12.2131,12.246,95000.0
2009-04-30 09:55:00,14.92,15.04,14.89,14.93,99600.0,12.246,12.3445,12.2214,12.2542,99600.0
2009-04-30 10:00:00,14.92,14.99,14.91,14.97,56000.0,12.246,12.3034,12.2378,12.287,56000.0
2009-04-30 10:05:00,14.98,15.09,14.97,15.05,119000.0,12.2952,12.3855,12.287,12.3527,119000.0
2009-04-30 10:10:00,15.05,15.14,15.04,15.13,81000.0,12.3527,12.4266,12.3445,12.4183,81000.0
2009-04-30 10:15:00,15.13,15.23,15.11,15.23,70600.0,12.4183,12.5004,12.4019,12.5004,70600.0
2009-04-30 10:20:00,15.22,15.27,15.18,15.19,155400.0,12.4922,12.5333,12.4594,12.4676,155400.0
2009-04-30 10:25:00,15.19,15.21,15.17,15.21,21200.0,12.4676,12.484,12.4512,12.484,21200.0
2009-04-30 10:30:00,15.22,15.22,15.1,15.11,44400.0,12.4922,12.4922,12.3937,12.4019,44400.0
2009-04-30 10:35:00,15.1,15.15,15.1,15.15,26400.0,12.3937,12.4348,12.3937,12.4348,26400.0
2009-04-30 10:40:00,15.15,15.16,15.14,15.15,28000.0,12.4348,12.443,12.4266,12.4348,28000.0
2009-04-30 10:45:00,15.15,15.15,15.1,15.13,30200.0,12.4348,12.4348,12.3937,12.4183,30200.0
2009-04-30 10:50:00,15.13,15.15,15.12,15.15,38000.0,12.4183,12.4348,12.4101,12.4348,38000.0
2009-04-30 10:55:00,15.15,15.19,15.13,15.13,78200.0,12.4348,12.4676,12.4183,12.4183,78200.0
2009-04-30 11:00:00,15.15,15.15,15.13,15.13,57600.0,12.4348,12.4348,12.4183,12.4183,57600.0
2009-04-30 11:05:00,15.14,15.14,15.05,15.05,86400.0,12.4266,12.4266,12.3527,12.3527,86400.0
2009-04-30 11:10:00,15.05,15.12,15.05,15.09,99400.0,12.3527,12.4101,12.3527,12.3855,99400.0
2009-04-30 11:15:00,15.08,15.1,15.08,15.08,98800.0,12.3773,12.3937,12.3773,12.3773,98800.0
2009-04-30 11:20:00,15.08,15.1,15.04,15.04,43200.0,12.3773,12.3937,12.3445,12.3445,43200.0
2009-04-30 11:25:00,15.04,15.05,15.01,15.05,63600.0,12.3445,12.3527,12.3198,12.3527,63600.0
2009-04-30 11:30:00,15.04,15.05,15.04,15.04,107200.0,12.3445,12.3527,12.3445,12.3445,107200.0
2009-04-30 11:35:00,15.04,15.05,15.04,15.04,29800.0,12.3445,12.3527,12.3445,12.3445,29800.0
2009-04-30 11:40:00,15.04,15.08,15.04,15.08,40000.0,12.3445,12.3773,12.3445,12.3773,40000.0
2009-04-30 11:45:00,15.08,15.11,15.06,15.1,50800.0,12.3773,12.4019,12.3609,12.3937,50800.0
2009-04-30 11:50:00,15.1,15.1,15.05,15.06,23600.0,12.3937,12.3937,12.3527,12.3609,23600.0
2009-04-30 11:55:00,15.05,15.06,15.04,15.05,26200.0,12.3527,12.3609,12.3445,12.3527,26200.0
2009-04-30 12:00:00,15.05,15.1,15.05,15.08,53600.0,12.3527,12.3937,12.3527,12.3773,53600.0
2009-04-30 12:05:00,15.07,15.09,15.02,15.07,49200.0,12.3691,12.3855,12.3281,12.3691,49200.0
2009-04-30 12:10:00,15.07,15.09,15.06,15.08,33600.0,12.3691,12.3855,12.3609,12.3773,33600.0
2009-04-30 12:15:00,15.08,15.09,15.06,15.08,24400.0,12.3773,12.3855,12.3609,12.3773,24400.0
2009-04-30 12:20:00,15.08,15.08,15.05,15.05,60800.0,12.3773,12.3773,12.3527,12.3527,60800.0
2009-04-30 12:25:00,15.05,15.08,15.04,15.08,24200.0,12.3527,12.3773,12.3445,12.3773,24200.0
2009-04-30 12:30:00,15.09,15.09,15.02,15.03,58600.0,12.3855,12.3855,12.3281,12.3363,58600.0
2009-04-30 12:35:00,15.04,15.1,15.04,15.06,104600.0,12.3445,12.3937,12.3445,12.3609,104600.0
2009-04-30 12:40:00,15.06,15.08,15.01,15.06,41200.0,12.3609,12.3773,12.3198,12.3609,41200.0
2009-04-30 12:45:00,15.06,15.06,14.99,14.99,39200.0,12.3609,12.3609,12.3034,12.3034,39200.0
2009-04-30 12:50:00,15.0,15.01,14.95,14.99,72400.0,12.3116,12.3198,12.2706,12.3034,72400.0
2009-04-30 12:55:00,14.99,14.99,14.93,14.96,16400.0,12.3034,12.3034,12.2542,12.2788,16400.0
2009-04-30 13:00:00,14.96,14.97,14.91,14.96,30400.0,12.2788,12.287,12.2378,12.2788,30400.0
2009-04-30 13:05:00,14.96,14.99,14.96,14.97,12400.0,12.2788,12.3034,12.2788,12.287,12400.0
2009-04-30 13:10:00,14.97,14.97,14.93,14.94,23000.0,12.287,12.287,12.2542,12.2624,23000.0
2009-04-30 13:15:00,14.94,14.94,14.86,14.86,14200.0,12.2624,12.2624,12.1967,12.1967,14200.0
2009-04-30 13:20:00,14.87,14.88,14.84,14.85,29400.0,12.2049,12.2131,12.1803,12.1885,29400.0
2009-04-30 13:25:00,14.86,14.88,14.83,14.86,21400.0,12.1967,12.2131,12.1721,12.1967,21400.0
2009-04-30 13:30:00,14.87,14.92,14.84,14.9,27400.0,12.2049,12.246,12.1803,12.2296,27400.0
2009-04-30 13:35:00,14.91,14.92,14.9,14.9,15800.0,12.2378,12.246,12.2296,12.2296,15800.0
2009-04-30 13:40:00,14.9,14.94,14.88,14.9,29200.0,12.2296,12.2624,12.2131,12.2296,29200.0
2009-04-30 13:45:00,14.88,14.89,14.88,14.88,17600.0,12.2131,12.2214,12.2131,12.2131,17600.0
2009-04-30 13:50:00,14.88,14.92,14.87,14.92,22400.0,12.2131,12.246,12.2049,12.246,22400.0
2009-04-30 13:55:00,14.92,14.95,14.9,14.9,26000.0,12.246,12.2706,12.2296,12.2296,26000.0
2009-04-30 14:00:00,14.9,14.91,14.88,14.9,22200.0,12.2296,12.2378,12.2131,12.2296,22200.0
2009-04-30 14:05:00,14.9,14.93,14.88,14.93,42600.0,12.2296,12.2542,12.2131,12.2542,42600.0
2009-04-30 14:10:00,14.93,14.97,14.93,14.96,60200.0,12.2542,12.287,12.2542,12.2788,60200.0
2009-04-30 14:15:00,14.96,15.03,14.95,15.02,63800.0,12.2788,12.3363,12.2706,12.3281,63800.0
2009-04-30 14:20:00,15.02,15.05,14.99,14.99,42000.0,12.3281,12.3527,12.3034,12.3034,42000.0
2009-04-30 14:25:00,15.0,15.01,14.99,15.0,27800.0,12.3116,12.3198,12.3034,12.3116,27800.0
2009-04-30 14:30:00,14.99,15.0,14.94,14.94,80600.0,12.3034,12.3116,12.2624,12.2624,80600.0
2009-04-30 14:35:00,14.95,14.96,14.92,14.94,67200.0,12.2706,12.2788,12.246,12.2624,67200.0
2009-04-30 14:40:00,14.94,14.94,14.9,14.92,43600.0,12.2624,12.2624,12.2296,12.246,43600.0
2009-04-30 14:45:00,14.92,14.94,14.9,14.94,48000.0,12.246,12.2624,12.2296,12.2624,48000.0
2009-04-30 14:50:00,14.94,15.0,14.94,14.99,24200.0,12.2624,12.3116,12.2624,12.3034,24200.0
2009-04-30 14:55:00,15.01,15.02,14.99,15.02,27800.0,12.3198,12.3281,12.3034,12.3281,27800.0
2009-04-30 15:00:00,15.02,15.02,14.96,14.97,61000.0,12.3281,12.3281,12.2788,12.287,61000.0
2009-04-30 15:05:00,14.97,14.99,14.92,14.94,55600.0,12.287,12.3034,12.246,12.2624,55600.0
2009-04-30 15:10:00,14.94,14.96,14.93,14.94,50800.0,12.2624,12.2788,12.2542,12.2624,50800.0
2009-04-30 15:15:00,14.94,14.96,14.88,14.91,69200.0,12.2624,12.2788,12.2131,12.2378,69200.0
2009-04-30 15:20:00,14.91,14.94,14.9,14.9,52200.0,12.2378,12.2624,12.2296,12.2296,52200.0
2009-04-30 15:25:00,14.9,14.96,14.9,14.94,67000.0,12.2296,12.2788,12.2296,12.2624,67000.0
2009-04-30 15:30:00,14.94,15.01,14.93,14.97,125800.0,12.2624,12.3198,12.2542,12.287,125800.0
2009-04-30 15:35:00,14.99,15.0,14.96,14.97,73200.0,12.3034,12.3116,12.2788,12.287,73200.0
2009-04-30 15:40:00,14.97,14.99,14.96,14.99,82400.0,12.287,12.3034,12.2788,12.3034,82400.0
2009-04-30 15:45:00,14.99,15.04,14.98,15.01,117200.0,12.3034,12.3445,12.2952,12.3198,117200.0
2009-04-30 15:50:00,15.0,15.04,14.96,14.96,150400.0,12.3116,12.3445,12.2788,12.2788,150400.0
2009-04-30 15:55:00,14.97,14.98,14.92,14.95,207000.0,12.287,12.2952,12.246,12.2706,207000.0
2009-05-01 09:30:00,14.78,14.91,14.78,14.79,23800.0,12.1311,12.2378,12.1311,12.1393,23800.0
2009-05-01 09:35:00,14.82,14.92,14.8,14.9,37000.0,12.1639,12.246,12.1475,12.2296,37000.0
2009-05-01 09:40:00,14.89,14.9,14.81,14.87,60200.0,12.2214,12.2296,12.1557,12.2049,60200.0
2009-05-01 09:45:00,14.87,14.93,14.87,14.93,28800.0,12.2049,12.2542,12.2049,12.2542,28800.0
2009-05-01 09:50:00,14.93,15.01,14.92,15.0,65200.0,12.2542,12.3198,12.246,12.3116,65200.0
2009-05-01 09:55:00,15.0,15.18,15.0,15.14,155600.0,12.3116,12.4594,12.3116,12.4266,155600.0
2009-05-01 10:00:00,15.15,15.24,15.13,15.24,104400.0,12.4348,12.5086,12.4183,12.5086,104400.0
2009-05-01 10:05:00,15.24,15.34,15.23,15.31,136600.0,12.5086,12.5907,12.5004,12.5661,136600.0
2009-05-01 10:10:00,15.31,15.4,15.29,15.35,169600.0,12.5661,12.64,12.5497,12.5989,169600.0
2009-05-01 10:15:00,15.35,15.38,15.22,15.22,94400.0,12.5989,12.6235,12.4922,12.4922,94400.0
2009-05-01 10:20:00,15.21,15.24,15.16,15.17,56800.0,12.484,12.5086,12.443,12.4512,56800.0
2009-05-01 10:25:00,15.17,15.17,15.1,15.11,152600.0,12.4512,12.4512,12.3937,12.4019,152600.0
2009-05-01 10:30:00,15.11,15.15,15.11,15.15,57800.0,12.4019,12.4348,12.4019,12.4348,57800.0
2009-05-01 10:35:00,15.14,15.19,15.14,15.16,58200.0,12.4266,12.4676,12.4266,12.443,58200.0
2009-05-01 10:40:00,15.16,15.17,15.15,15.15,50400.0,12.443,12.4512,12.4348,12.4348,50400.0
2009-05-01 10:45:00,15.15,15.17,15.15,15.15,23800.0,12.4348,12.4512,12.4348,12.4348,23800.0
2009-05-01 10:50:00,15.15,15.17,15.14,15.15,132800.0,12.4348,12.4512,12.4266,12.4348,132800.0
2009-05-01 10:55:00,15.15,15.15,15.13,15.14,23200.0,12.4348,12.4348,12.4183,12.4266,23200.0
2009-05-01 11:00:00,15.14,15.18,15.13,15.15,33200.0,12.4266,12.4594,12.4183,12.4348,33200.0
2009-05-01 11:05:00,15.15,15.2,15.15,15.19,48000.0,12.4348,12.4758,12.4348,12.4676,48000.0
2009-05-01 11:10:00,15.21,15.28,15.2,15.27,46800.0,12.484,12.5415,12.4758,12.5333,46800.0
2009-05-01 11:15:00,15.27,15.33,15.26,15.26,62200.0,12.5333,12.5825,12.525,12.525,62200.0
2009-05-01 11:20:00,15.26,15.31,15.26,15.31,32400.0,12.525,12.5661,12.525,12.5661,32400.0
2009-05-01 11:25:00,15.3,15.36,15.3,15.34,77600.0,12.5579,12.6071,12.5579,12.5907,77600.0
2009-05-01 11:30:00,15.33,15.36,15.33,15.35,55000.0,12.5825,12.6071,12.5825,12.5989,55000.0
2009-05-01 11:35:00,15.36,15.54,15.35,15.54,178600.0,12.6071,12.7549,12.5989,12.7549,178600.0
2009-05-01 11:40:00,15.54,15.74,15.54,15.62,284600.0,12.7549,12.919,12.7549,12.8205,284600.0
2009-05-01 11:45:00,15.61,15.61,15.51,15.55,164800.0,12.8123,12.8123,12.7302,12.7631,164800.0
2009-05-01 11:50:00,15.55,15.55,15.5,15.51,34600.0,12.7631,12.7631,12.722,12.7302,34600.0
2009-05-01 11:55:00,15.5,15.51,15.45,15.45,80000.0,12.722,12.7302,12.681,12.681,80000.0
2009-05-01 12:00:00,15.45,15.46,15.4,15.4,77400.0,12.681,12.6892,12.64,12.64,77400.0
2009-05-01 12:05:00,15.4,15.4,15.39,15.4,31200.0,12.64,12.64,12.6317,12.64,31200.0
2009-05-01 12:10:00,15.4,15.4,15.38,15.4,32800.0,12.64,12.64,12.6235,12.64,32800.0
2009-05-01 12:15:00,15.4,15.49,15.4,15.41,72600.0,12.64,12.7138,12.64,12.6482,72600.0
2009-05-01 12:20:00,15.41,15.42,15.4,15.4,17400.0,12.6482,12.6564,12.64,12.64,17400.0
2009-05-01 12:25:00,15.4,15.43,15.36,15.37,48000.0,12.64,12.6646,12.6071,12.6153,48000.0
2009-05-01 12:30:00,15.37,15.43,15.34,15.42,36000.0,12.6153,12.6646,12.5907,12.6564,36000.0
2009-05-01 12:35:00,15.42,15.51,15.4,15.49,39000.0,12.6564,12.7302,12.64,12.7138,39000.0
2009-05-01 12:40:00,15.49,15.51,15.49,15.5,48600.0,12.7138,12.7302,12.7138,12.722,48600.0
2009-05-01 12:45:00,15.5,15.5,15.47,15.48,111000.0,12.722,12.722,12.6974,12.7056,111000.0
2009-05-01 12:50:00,15.49,15.54,15.49,15.51,49000.0,12.7138,12.7549,12.7138,12.7302,49000.0
2009-05-01 12:55:00,15.5,15.54,15.5,15.53,24000.0,12.722,12.7549,12.722,12.7467,24000.0
2009-05-01 13:00:00,15.53,15.54,15.5,15.51,76600.0,12.7467,12.7549,12.722,12.7302,76600.0
2009-05-01 13:05:00,15.5,15.58,15.49,15.58,70600.0,12.722,12.7877,12.7138,12.7877,70600.0
2009-05-01 13:10:00,15.57,15.63,15.57,15.63,56400.0,12.7795,12.8287,12.7795,12.8287,56400.0
2009-05-01 13:15:00,15.63,15.78,15.63,15.76,111400.0,12.8287,12.9518,12.8287,12.9354,111400.0
2009-05-01 13:20:00,15.77,15.81,15.76,15.78,81200.0,12.9436,12.9765,12.9354,12.9518,81200.0
2009-05-01 13:25:00,15.78,15.81,15.78,15.81,47800.0,12.9518,12.9765,12.9518,12.9765,47800.0
2009-05-01 13:30:00,15.81,15.85,15.8,15.81,72000.0,12.9765,13.0093,12.9683,12.9765,72000.0
2009-05-01 13:35:00,15.81,15.83,15.81,15.81,101800.0,12.9765,12.9929,12.9765,12.9765,101800.0
2009-05-01 13:40:00,15.81,15.81,15.75,15.76,70000.0,12.9765,12.9765,12.9272,12.9354,70000.0
2009-05-01 13:45:00,15.77,15.77,15.74,15.74,56000.0,12.9436,12.9436,12.919,12.919,56000.0
2009-05-01 13:50:00,15.74,15.76,15.7,15.72,70200.0,12.919,12.9354,12.8862,12.9026,70200.0
2009-05-01 13:55:00,15.71,15.71,15.62,15.63,79400.0,12.8944,12.8944,12.8205,12.8287,79400.0
2009-05-01 14:00:00,15.63,15.63,15.56,15.57,106400.0,12.8287,12.8287,12.7713,12.7795,106400.0
2009-05-01 14:05:00,15.57,15.63,15.57,15.61,57200.0,12.7795,12.8287,12.7795,12.8123,57200.0
2009-05-01 14:10:00,15.61,15.61,15.56,15.56,48600.0,12.8123,12.8123,12.7713,12.7713,48600.0
2009-05-01 14:15:00,15.56,15.57,15.55,15.56,52200.0,12.7713,12.7795,12.7631,12.7713,52200.0
2009-05-01 14:20:00,15.56,15.57,15.53,15.53,49000.0,12.7713,12.7795,12.7467,12.7467,49000.0
2009-05-01 14:25:00,15.53,15.57,15.53,15.55,42000.0,12.7467,12.7795,12.7467,12.7631,42000.0
2009-05-01 14:30:00,15.55,15.55,15.52,15.53,45200.0,12.7631,12.7631,12.7384,12.7467,45200.0
2009-05-01 14:35:00,15.53,15.53,15.52,15.53,75400.0,12.7467,12.7467,12.7384,12.7467,75400.0
2009-05-01 14:40:00,15.53,15.54,15.52,15.53,53600.0,12.7467,12.7549,12.7384,12.7467,53600.0
2009-05-01 14:45:00,15.53,15.59,15.52,15.58,43600.0,12.7467,12.7959,12.7384,12.7877,43600.0
2009-05-01 14:50:00,15.58,15.63,15.56,15.62,64800.0,12.7877,12.8287,12.7713,12.8205,64800.0
2009-05-01 14:55:00,15.62,15.63,15.61,15.61,67600.0,12.8205,12.8287,12.8123,12.8123,67600.0
2009-05-01 15:00:00,15.61,15.69,15.6,15.66,110600.0,12.8123,12.878,12.8041,12.8534,110600.0
2009-05-01 15:05:00,15.65,15.7,15.63,15.63,69800.0,12.8451,12.8862,12.8287,12.8287,69800.0
2009-05-01 15:10:00,15.63,15.63,15.56,15.57,135200.0,12.8287,12.8287,12.7713,12.7795,135200.0
2009-05-01 15:15:00,15.57,15.58,15.54,15.58,180800.0,12.7795,12.7877,12.7549,12.7877,180800.0
2009-05-01 15:20:00,15.58,15.59,15.54,15.55,74600.0,12.7877,12.7959,12.7549,12.7631,74600.0
2009-05-01 15:25:00,15.54,15.55,15.49,15.5,155200.0,12.7549,12.7631,12.7138,12.722,155200.0
2009-05-01 15:30:00,15.49,15.51,15.47,15.49,103000.0,12.7138,12.7302,12.6974,12.7138,103000.0
2009-05-01 15:35:00,15.49,15.5,15.45,15.46,135600.0,12.7138,12.722,12.681,12.6892,135600.0
2009-05-01 15:40:00,15.46,15.47,15.44,15.45,293600.0,12.6892,12.6974,12.6728,12.681,293600.0
2009-05-01 15:45:00,15.45,15.49,15.45,15.45,161400.0,12.681,12.7138,12.681,12.681,161400.0
2009-05-01 15:50:00,15.45,15.49,15.45,15.49,269600.0,12.681,12.7138,12.681,12.7138,269600.0
2009-05-01 15:55:00,15.49,15.58,15.46,15.55,454000.0,12.7138,12.7877,12.6892,12.7631,454000.0
2009-05-04 09:30:00,16.45,16.68,16.29,16.45,1589800.0,13.5018,13.6905,13.3704,13.5018,1589800.0
2009-05-04 09:35:00,16.45,16.67,16.31,16.51,1026800.0,13.5018,13.6823,13.3869,13.551,1026800.0
2009-05-04 09:40:00,16.5,16.84,16.5,16.83,975400.0,13.5428,13.8219,13.5428,13.8137,975400.0
2009-05-04 09:45:00,16.83,17.09,16.66,16.8,783600.0,13.8137,14.0271,13.6741,13.789,783600.0
2009-05-04 09:50:00,16.8,16.94,16.67,16.93,474400.0,13.789,13.9039,13.6823,13.8957,474400.0
2009-05-04 09:55:00,16.93,16.99,16.81,16.81,289200.0,13.8957,13.945,13.7972,13.7972,289200.0
2009-05-04 10:00:00,16.83,16.93,16.72,16.82,351600.0,13.8137,13.8957,13.7234,13.8055,351600.0
2009-05-04 10:05:00,16.82,16.83,16.7,16.72,131400.0,13.8055,13.8137,13.707,13.7234,131400.0
2009-05-04 10:10:00,16.72,16.85,16.72,16.81,146000.0,13.7234,13.8301,13.7234,13.7972,146000.0
2009-05-04 10:15:00,16.8,16.82,16.72,16.73,170000.0,13.789,13.8055,13.7234,13.7316,170000.0
2009-05-04 10:20:00,16.73,16.81,16.63,16.8,215000.0,13.7316,13.7972,13.6495,13.789,215000.0
2009-05-04 10:25:00,16.8,16.92,16.79,16.91,211600.0,13.789,13.8875,13.7808,13.8793,211600.0
2009-05-04 10:30:00,16.91,16.99,16.88,16.96,266000.0,13.8793,13.945,13.8547,13.9204,266000.0
2009-05-04 10:35:00,16.97,17.01,16.89,16.99,296600.0,13.9286,13.9614,13.8629,13.945,296600.0
2009-05-04 10:40:00,16.98,17.08,16.96,17.08,298400.0,13.9368,14.0189,13.9204,14.0189,298400.0
2009-05-04 10:45:00,17.09,17.28,17.0,17.27,355000.0,14.0271,14.183,13.9532,14.1748,355000.0
2009-05-04 10:50:00,17.28,17.31,17.19,17.2,435400.0,14.183,14.2076,14.1091,14.1173,435400.0
2009-05-04 10:55:00,17.21,17.39,17.2,17.32,205400.0,14.1256,14.2733,14.1173,14.2158,205400.0
2009-05-04 11:00:00,17.33,17.48,17.32,17.43,229600.0,14.2241,14.3472,14.2158,14.3061,229600.0
2009-05-04 11:05:00,17.44,17.49,17.4,17.43,279200.0,14.3143,14.3554,14.2815,14.3061,279200.0
2009-05-04 11:10:00,17.43,17.45,17.41,17.45,527600.0,14.3061,14.3225,14.2897,14.3225,527600.0
2009-05-04 11:15:00,17.45,17.52,17.4,17.45,325000.0,14.3225,14.38,14.2815,14.3225,325000.0
2009-05-04 11:20:00,17.46,17.56,17.43,17.53,237800.0,14.3308,14.4128,14.3061,14.3882,237800.0
2009-05-04 11:25:00,17.53,17.71,17.45,17.66,531400.0,14.3882,14.5359,14.3225,14.4949,531400.0
2009-05-04 11:30:00,17.66,17.75,17.65,17.73,281200.0,14.4949,14.5688,14.4867,14.5524,281200.0
2009-05-04 11:35:00,17.74,17.74,17.57,17.68,333200.0,14.5606,14.5606,14.421,14.5113,333200.0
2009-05-04 11:40:00,17.68,17.7,17.58,17.64,174200.0,14.5113,14.5277,14.4292,14.4785,174200.0
2009-05-04 11:45:00,17.64,17.66,17.56,17.59,167800.0,14.4785,14.4949,14.4128,14.4375,167800.0
2009-05-04 11:50:00,17.59,17.66,17.58,17.62,211400.0,14.4375,14.4949,14.4292,14.4621,211400.0
2009-05-04 11:55:00,17.62,17.8,17.61,17.79,241000.0,14.4621,14.6098,14.4539,14.6016,241000.0
2009-05-04 12:00:00,17.79,17.94,17.77,17.81,251400.0,14.6016,14.7247,14.5852,14.618,251400.0
2009-05-04 12:05:00,17.81,17.84,17.57,17.6,316200.0,14.618,14.6426,14.421,14.4457,316200.0
2009-05-04 12:10:00,17.6,17.66,17.34,17.36,506400.0,14.4457,14.4949,14.2323,14.2487,506400.0
2009-05-04 12:15:00,17.36,17.47,17.27,17.47,242000.0,14.2487,14.339,14.1748,14.339,242000.0
2009-05-04 12:20:00,17.48,17.48,17.36,17.46,148800.0,14.3472,14.3472,14.2487,14.3308,148800.0
2009-05-04 12:25:00,17.45,17.5,17.45,17.49,84000.0,14.3225,14.3636,14.3225,14.3554,84000.0
2009-05-04 12:30:00,17.49,17.64,17.49,17.64,128200.0,14.3554,14.4785,14.3554,14.4785,128200.0
2009-05-04 12:35:00,17.64,17.66,17.54,17.6,179000.0,14.4785,14.4949,14.3964,14.4457,179000.0
2009-05-04 12:40:00,17.6,17.64,17.55,17.63,118800.0,14.4457,14.4785,14.4046,14.4703,118800.0
2009-05-04 12:45:00,17.63,17.69,17.62,17.65,182800.0,14.4703,14.5195,14.4621,14.4867,182800.0
2009-05-04 12:50:00,17.65,17.69,17.62,17.65,102200.0,14.4867,14.5195,14.4621,14.4867,102200.0
2009-05-04 12:55:00,17.65,17.73,17.64,17.7,115200.0,14.4867,14.5524,14.4785,14.5277,115200.0
2009-05-04 13:00:00,17.7,17.74,17.68,17.72,103400.0,14.5277,14.5606,14.5113,14.5442,103400.0
2009-05-04 13:05:00,17.73,17.75,17.71,17.73,87400.0,14.5524,14.5688,14.5359,14.5524,87400.0
2009-05-04 13:10:00,17.73,17.74,17.69,17.72,56000.0,14.5524,14.5606,14.5195,14.5442,56000.0
2009-05-04 13:15:00,17.71,17.8,17.71,17.78,135200.0,14.5359,14.6098,14.5359,14.5934,135200.0
2009-05-04 13:20:00,17.77,17.87,17.77,17.86,111400.0,14.5852,14.6673,14.5852,14.6591,111400.0
2009-05-04 13:25:00,17.85,17.86,17.77,17.81,125800.0,14.6509,14.6591,14.5852,14.618,125800.0
2009-05-04 13:30:00,17.82,17.89,17.81,17.85,149200.0,14.6262,14.6837,14.618,14.6509,149200.0
2009-05-04 13:35:00,17.85,17.91,17.84,17.9,186800.0,14.6509,14.7001,14.6426,14.6919,186800.0
2009-05-04 13:40:00,17.89,17.93,17.84,17.92,220200.0,14.6837,14.7165,14.6426,14.7083,220200.0
2009-05-04 13:45:00,17.91,17.93,17.89,17.93,68800.0,14.7001,14.7165,14.6837,14.7165,68800.0
2009-05-04 13:50:00,17.93,17.99,17.92,17.99,236200.0,14.7165,14.7658,14.7083,14.7658,236200.0
2009-05-04 13:55:00,17.99,17.99,17.89,17.93,203800.0,14.7658,14.7658,14.6837,14.7165,203800.0
2009-05-04 14:00:00,17.93,17.94,17.86,17.93,95600.0,14.7165,14.7247,14.6591,14.7165,95600.0
2009-05-04 14:05:00,17.93,18.03,17.9,17.95,241200.0,14.7165,14.7986,14.6919,14.7329,241200.0
2009-05-04 14:10:00,17.95,18.13,17.94,18.11,252800.0,14.7329,14.8807,14.7247,14.8643,252800.0
2009-05-04 14:15:00,18.11,18.28,18.03,18.2,270800.0,14.8643,15.0038,14.7986,14.9381,270800.0
2009-05-04 14:20:00,18.21,18.35,18.18,18.29,157400.0,14.9463,15.0612,14.9217,15.012,157400.0
2009-05-04 14:25:00,18.29,18.41,18.18,18.41,270800.0,15.012,15.1105,14.9217,15.1105,270800.0
2009-05-04 14:30:00,18.4,18.45,18.36,18.43,226000.0,15.1023,15.1433,15.0694,15.1269,226000.0
2009-05-04 14:35:00,18.43,18.46,18.31,18.32,578000.0,15.1269,15.1515,15.0284,15.0366,578000.0
2009-05-04 14:40:00,18.32,18.32,18.22,18.26,256800.0,15.0366,15.0366,14.9545,14.9874,256800.0
2009-05-04 14:45:00,18.26,18.28,18.22,18.25,265800.0,14.9874,15.0038,14.9545,14.9792,265800.0
2009-05-04 14:50:00,18.25,18.25,18.16,18.18,246000.0,14.9792,14.9792,14.9053,14.9217,246000.0
2009-05-04 14:55:00,18.18,18.2,18.14,18.16,216000.0,14.9217,14.9381,14.8889,14.9053,216000.0
2009-05-04 15:00:00,18.17,18.17,18.07,18.13,248400.0,14.9135,14.9135,14.8314,14.8807,248400.0
2009-05-04 15:05:00,18.12,18.27,18.12,18.26,295200.0,14.8725,14.9956,14.8725,14.9874,295200.0
2009-05-04 15:10:00,18.26,18.31,18.24,18.29,187000.0,14.9874,15.0284,14.971,15.012,187000.0
2009-05-04 15:15:00,18.29,18.29,18.22,18.28,222200.0,15.012,15.012,14.9545,15.0038,222200.0
2009-05-04 15:20:00,18.29,18.3,18.25,18.29,108000.0,15.012,15.0202,14.9792,15.012,108000.0
2009-05-04 15:25:00,18.29,18.36,18.29,18.35,198000.0,15.012,15.0694,15.012,15.0612,198000.0
2009-05-04 15:30:00,18.35,18.47,18.34,18.42,277600.0,15.0612,15.1597,15.053,15.1187,277600.0
2009-05-04 15:35:00,18.42,18.46,18.39,18.45,193000.0,15.1187,15.1515,15.0941,15.1433,193000.0
2009-05-04 15:40:00,18.46,18.46,18.33,18.36,299600.0,15.1515,15.1515,15.0448,15.0694,299600.0
2009-05-04 15:45:00,18.36,18.4,18.32,18.37,353800.0,15.0694,15.1023,15.0366,15.0777,353800.0
2009-05-04 15:50:00,18.38,18.49,18.36,18.49,355000.0,15.0859,15.1762,15.0694,15.1762,355000.0
2009-05-04 15:55:00,18.49,18.5,18.4,18.43,623400.0,15.1762,15.1844,15.1023,15.1269,623400.0
2009-05-05 09:30:00,18.22,18.25,17.55,17.84,784000.0,14.9545,14.9792,14.4046,14.6426,784000.0
2009-05-05 09:35:00,17.86,17.99,17.55,17.8,479600.0,14.6591,14.7658,14.4046,14.6098,479600.0
2009-05-05 09:40:00,17.8,17.89,17.74,17.75,428400.0,14.6098,14.6837,14.5606,14.5688,428400.0
2009-05-05 09:45:00,17.75,17.81,17.61,17.68,361000.0,14.5688,14.618,14.4539,14.5113,361000.0
2009-05-05 09:50:00,17.68,17.79,17.63,17.78,247200.0,14.5113,14.6016,14.4703,14.5934,247200.0
2009-05-05 09:55:00,17.78,17.86,17.65,17.8,499200.0,14.5934,14.6591,14.4867,14.6098,499200.0
2009-05-05 10:00:00,17.8,17.89,17.78,17.83,191800.0,14.6098,14.6837,14.5934,14.6344,191800.0
2009-05-05 10:05:00,17.83,17.88,17.73,17.73,165600.0,14.6344,14.6755,14.5524,14.5524,165600.0
2009-05-05 10:10:00,17.73,17.88,17.7,17.85,149000.0,14.5524,14.6755,14.5277,14.6509,149000.0
2009-05-05 10:15:00,17.86,17.87,17.74,17.77,72200.0,14.6591,14.6673,14.5606,14.5852,72200.0
2009-05-05 10:20:00,17.77,17.78,17.68,17.73,162600.0,14.5852,14.5934,14.5113,14.5524,162600.0
2009-05-05 10:25:00,17.72,17.76,17.61,17.74,285600.0,14.5442,14.577,14.4539,14.5606,285600.0
2009-05-05 10:30:00,17.74,17.74,17.63,17.66,232200.0,14.5606,14.5606,14.4703,14.4949,232200.0
2009-05-05 10:35:00,17.66,17.67,17.61,17.64,145200.0,14.4949,14.5031,14.4539,14.4785,145200.0
2009-05-05 10:40:00,17.64,17.64,17.61,17.63,120400.0,14.4785,14.4785,14.4539,14.4703,120400.0
2009-05-05 10:45:00,17.63,17.66,17.56,17.61,279400.0,14.4703,14.4949,14.4128,14.4539,279400.0
2009-05-05 10:50:00,17.61,17.72,17.6,17.72,84600.0,14.4539,14.5442,14.4457,14.5442,84600.0
2009-05-05 10:55:00,17.72,17.74,17.68,17.71,81000.0,14.5442,14.5606,14.5113,14.5359,81000.0
2009-05-05 11:00:00,17.71,17.79,17.7,17.79,114600.0,14.5359,14.6016,14.5277,14.6016,114600.0
2009-05-05 11:05:00,17.78,17.81,17.74,17.78,67800.0,14.5934,14.618,14.5606,14.5934,67800.0
2009-05-05 11:10:00,17.78,17.85,17.77,17.77,109200.0,14.5934,14.6509,14.5852,14.5852,109200.0
2009-05-05 11:15:00,17.77,17.8,17.76,17.77,116600.0,14.5852,14.6098,14.577,14.5852,116600.0
2009-05-05 11:20:00,17.77,17.78,17.75,17.78,95800.0,14.5852,14.5934,14.5688,14.5934,95800.0
2009-05-05 11:25:00,17.77,17.8,17.76,17.78,66400.0,14.5852,14.6098,14.577,14.5934,66400.0
2009-05-05 11:30:00,17.77,17.82,17.75,17.82,118800.0,14.5852,14.6262,14.5688,14.6262,118800.0
2009-05-05 11:35:00,17.81,17.85,17.77,17.77,86200.0,14.618,14.6509,14.5852,14.5852,86200.0
2009-05-05 11:40:00,17.77,17.8,17.77,17.78,26200.0,14.5852,14.6098,14.5852,14.5934,26200.0
2009-05-05 11:45:00,17.78,17.79,17.75,17.78,77200.0,14.5934,14.6016,14.5688,14.5934,77200.0
2009-05-05 11:50:00,17.78,17.79,17.66,17.66,102000.0,14.5934,14.6016,14.4949,14.4949,102000.0
2009-05-05 11:55:00,17.66,17.68,17.61,17.63,35600.0,14.4949,14.5113,14.4539,14.4703,35600.0
2009-05-05 12:00:00,17.64,17.69,17.62,17.66,95000.0,14.4785,14.5195,14.4621,14.4949,95000.0
2009-05-05 12:05:00,17.66,17.68,17.62,17.64,72600.0,14.4949,14.5113,14.4621,14.4785,72600.0
2009-05-05 12:10:00,17.64,17.66,17.61,17.62,40000.0,14.4785,14.4949,14.4539,14.4621,40000.0
2009-05-05 12:15:00,17.61,17.63,17.58,17.59,56400.0,14.4539,14.4703,14.4292,14.4375,56400.0
2009-05-05 12:20:00,17.59,17.6,17.56,17.58,85400.0,14.4375,14.4457,14.4128,14.4292,85400.0
2009-05-05 12:25:00,17.58,17.61,17.56,17.58,91800.0,14.4292,14.4539,14.4128,14.4292,91800.0
2009-05-05 12:30:00,17.57,17.59,17.55,17.55,78800.0,14.421,14.4375,14.4046,14.4046,78800.0
2009-05-05 12:35:00,17.55,17.56,17.43,17.45,157000.0,14.4046,14.4128,14.3061,14.3225,157000.0
2009-05-05 12:40:00,17.45,17.45,17.38,17.39,68000.0,14.3225,14.3225,14.2651,14.2733,68000.0
2009-05-05 12:45:00,17.39,17.42,17.34,17.37,90600.0,14.2733,14.2979,14.2323,14.2569,90600.0
2009-05-05 12:50:00,17.36,17.4,17.36,17.4,66600.0,14.2487,14.2815,14.2487,14.2815,66600.0
2009-05-05 12:55:00,17.4,17.41,17.36,17.38,53800.0,14.2815,14.2897,14.2487,14.2651,53800.0
2009-05-05 13:00:00,17.37,17.4,17.36,17.39,61000.0,14.2569,14.2815,14.2487,14.2733,61000.0
2009-05-05 13:05:00,17.39,17.42,17.34,17.36,124000.0,14.2733,14.2979,14.2323,14.2487,124000.0
2009-05-05 13:10:00,17.36,17.41,17.36,17.41,26600.0,14.2487,14.2897,14.2487,14.2897,26600.0
2009-05-05 13:15:00,17.4,17.43,17.39,17.4,51800.0,14.2815,14.3061,14.2733,14.2815,51800.0
2009-05-05 13:20:00,17.4,17.4,17.31,17.32,83400.0,14.2815,14.2815,14.2076,14.2158,83400.0
2009-05-05 13:25:00,17.32,17.38,17.32,17.35,122200.0,14.2158,14.2651,14.2158,14.2405,122200.0
2009-05-05 13:30:00,17.35,17.38,17.32,17.32,96600.0,14.2405,14.2651,14.2158,14.2158,96600.0
2009-05-05 13:35:00,17.32,17.34,17.31,17.34,58800.0,14.2158,14.2323,14.2076,14.2323,58800.0
2009-05-05 13:40:00,17.34,17.35,17.3,17.32,64400.0,14.2323,14.2405,14.1994,14.2158,64400.0
2009-05-05 13:45:00,17.32,17.34,17.27,17.31,156600.0,14.2158,14.2323,14.1748,14.2076,156600.0
2009-05-05 13:50:00,17.32,17.35,17.28,17.32,136400.0,14.2158,14.2405,14.183,14.2158,136400.0
2009-05-05 13:55:00,17.32,17.33,17.28,17.29,82600.0,14.2158,14.2241,14.183,14.1912,82600.0
2009-05-05 14:00:00,17.3,17.31,17.27,17.3,122000.0,14.1994,14.2076,14.1748,14.1994,122000.0
2009-05-05 14:05:00,17.3,17.32,17.29,17.3,50000.0,14.1994,14.2158,14.1912,14.1994,50000.0
2009-05-05 14:10:00,17.3,17.35,17.3,17.32,67200.0,14.1994,14.2405,14.1994,14.2158,67200.0
2009-05-05 14:15:00,17.32,17.39,17.32,17.39,102400.0,14.2158,14.2733,14.2158,14.2733,102400.0
2009-05-05 14:20:00,17.39,17.4,17.34,17.35,111000.0,14.2733,14.2815,14.2323,14.2405,111000.0
2009-05-05 14:25:00,17.35,17.36,17.26,17.29,90200.0,14.2405,14.2487,14.1666,14.1912,90200.0
2009-05-05 14:30:00,17.29,17.42,17.28,17.42,140400.0,14.1912,14.2979,14.183,14.2979,140400.0
2009-05-05 14:35:00,17.42,17.43,17.38,17.4,92000.0,14.2979,14.3061,14.2651,14.2815,92000.0
2009-05-05 14:40:00,17.4,17.41,17.37,17.4,55200.0,14.2815,14.2897,14.2569,14.2815,55200.0
2009-05-05 14:45:00,17.4,17.43,17.37,17.39,207800.0,14.2815,14.3061,14.2569,14.2733,207800.0
2009-05-05 14:50:00,17.4,17.4,17.3,17.36,392600.0,14.2815,14.2815,14.1994,14.2487,392600.0
2009-05-05 14:55:00,17.35,17.39,17.32,17.32,199000.0,14.2405,14.2733,14.2158,14.2158,199000.0
2009-05-05 15:00:00,17.33,17.33,17.28,17.31,178000.0,14.2241,14.2241,14.183,14.2076,178000.0
2009-05-05 15:05:00,17.3,17.34,17.29,17.3,253400.0,14.1994,14.2323,14.1912,14.1994,253400.0
2009-05-05 15:10:00,17.29,17.3,17.24,17.29,152400.0,14.1912,14.1994,14.1502,14.1912,152400.0
2009-05-05 15:15:00,17.3,17.33,17.27,17.28,132600.0,14.1994,14.2241,14.1748,14.183,132600.0
2009-05-05 15:20:00,17.28,17.33,17.27,17.31,149400.0,14.183,14.2241,14.1748,14.2076,149400.0
2009-05-05 15:25:00,17.31,17.38,17.3,17.35,179000.0,14.2076,14.2651,14.1994,14.2405,179000.0
2009-05-05 15:30:00,17.36,17.36,17.32,17.33,264200.0,14.2487,14.2487,14.2158,14.2241,264200.0
2009-05-05 15:35:00,17.32,17.33,17.24,17.28,275400.0,14.2158,14.2241,14.1502,14.183,275400.0
2009-05-05 15:40:00,17.28,17.31,17.25,17.25,207400.0,14.183,14.2076,14.1584,14.1584,207400.0
2009-05-05 15:45:00,17.25,17.3,17.24,17.24,286400.0,14.1584,14.1994,14.1502,14.1502,286400.0
2009-05-05 15:50:00,17.24,17.25,17.18,17.2,337800.0,14.1502,14.1584,14.1009,14.1173,337800.0
2009-05-05 15:55:00,17.2,17.29,17.18,17.27,310600.0,14.1173,14.1912,14.1009,14.1748,310600.0
2009-05-06 09:30:00,17.41,17.5,17.06,17.08,303000.0,14.2897,14.3636,14.0024,14.0189,303000.0
2009-05-06 09:35:00,17.08,17.25,17.06,17.21,295200.0,14.0189,14.1584,14.0024,14.1256,295200.0
2009-05-06 09:40:00,17.23,17.28,17.08,17.19,183800.0,14.142,14.183,14.0189,14.1091,183800.0
2009-05-06 09:45:00,17.18,17.31,17.13,17.25,379400.0,14.1009,14.2076,14.0599,14.1584,379400.0
2009-05-06 09:50:00,17.25,17.25,17.16,17.2,144600.0,14.1584,14.1584,14.0845,14.1173,144600.0
2009-05-06 09:55:00,17.21,17.25,17.21,17.22,129600.0,14.1256,14.1584,14.1256,14.1338,129600.0
2009-05-06 10:00:00,17.22,17.23,17.17,17.21,93800.0,14.1338,14.142,14.0927,14.1256,93800.0
2009-05-06 10:05:00,17.23,17.25,17.18,17.18,118200.0,14.142,14.1584,14.1009,14.1009,118200.0
2009-05-06 10:10:00,17.18,17.24,17.16,17.23,98800.0,14.1009,14.1502,14.0845,14.142,98800.0
2009-05-06 10:15:00,17.23,17.25,17.2,17.22,93000.0,14.142,14.1584,14.1173,14.1338,93000.0
2009-05-06 10:20:00,17.23,17.23,17.16,17.19,108600.0,14.142,14.142,14.0845,14.1091,108600.0
2009-05-06 10:25:00,17.17,17.21,17.16,17.19,103600.0,14.0927,14.1256,14.0845,14.1091,103600.0
2009-05-06 10:30:00,17.2,17.21,17.14,17.2,167000.0,14.1173,14.1256,14.0681,14.1173,167000.0
2009-05-06 10:35:00,17.21,17.22,17.1,17.1,60800.0,14.1256,14.1338,14.0353,14.0353,60800.0
2009-05-06 10:40:00,17.1,17.11,17.0,17.02,85200.0,14.0353,14.0435,13.9532,13.9696,85200.0
2009-05-06 10:45:00,17.03,17.04,16.97,17.0,84800.0,13.9778,13.986,13.9286,13.9532,84800.0
2009-05-06 10:50:00,17.0,17.04,16.95,17.02,97000.0,13.9532,13.986,13.9122,13.9696,97000.0
2009-05-06 10:55:00,17.02,17.13,17.02,17.08,140400.0,13.9696,14.0599,13.9696,14.0189,140400.0
2009-05-06 11:00:00,17.08,17.09,17.05,17.07,71600.0,14.0189,14.0271,13.9942,14.0106,71600.0
2009-05-06 11:05:00,17.07,17.08,17.0,17.04,83200.0,14.0106,14.0189,13.9532,13.986,83200.0
2009-05-06 11:10:00,17.05,17.08,17.03,17.04,67400.0,13.9942,14.0189,13.9778,13.986,67400.0
2009-05-06 11:15:00,17.05,17.06,17.03,17.03,43600.0,13.9942,14.0024,13.9778,13.9778,43600.0
2009-05-06 11:20:00,17.03,17.04,17.02,17.03,36000.0,13.9778,13.986,13.9696,13.9778,36000.0
2009-05-06 11:25:00,17.03,17.1,17.03,17.08,48400.0,13.9778,14.0353,13.9778,14.0189,48400.0
2009-05-06 11:30:00,17.08,17.08,17.03,17.05,44400.0,14.0189,14.0189,13.9778,13.9942,44400.0
2009-05-06 11:35:00,17.05,17.06,16.99,16.99,39800.0,13.9942,14.0024,13.945,13.945,39800.0
2009-05-06 11:40:00,16.99,16.99,16.86,16.89,93800.0,13.945,13.945,13.8383,13.8629,93800.0
2009-05-06 11:45:00,16.91,16.91,16.8,16.86,205600.0,13.8793,13.8793,13.789,13.8383,205600.0
2009-05-06 11:50:00,16.86,16.86,16.82,16.83,101600.0,13.8383,13.8383,13.8055,13.8137,101600.0
2009-05-06 11:55:00,16.83,16.89,16.81,16.85,107600.0,13.8137,13.8629,13.7972,13.8301,107600.0
2009-05-06 12:00:00,16.86,16.86,16.82,16.82,69600.0,13.8383,13.8383,13.8055,13.8055,69600.0
2009-05-06 12:05:00,16.83,16.84,16.76,16.77,73600.0,13.8137,13.8219,13.7562,13.7644,73600.0
2009-05-06 12:10:00,16.78,16.8,16.74,16.79,76200.0,13.7726,13.789,13.7398,13.7808,76200.0
2009-05-06 12:15:00,16.78,16.81,16.71,16.72,81400.0,13.7726,13.7972,13.7152,13.7234,81400.0
2009-05-06 12:20:00,16.72,16.78,16.69,16.7,109800.0,13.7234,13.7726,13.6988,13.707,109800.0
2009-05-06 12:25:00,16.71,16.78,16.68,16.75,117400.0,13.7152,13.7726,13.6905,13.748,117400.0
2009-05-06 12:30:00,16.74,16.75,16.65,16.66,82600.0,13.7398,13.748,13.6659,13.6741,82600.0
2009-05-06 12:35:00,16.66,16.66,16.61,16.61,102800.0,13.6741,13.6741,13.6331,13.6331,102800.0
2009-05-06 12:40:00,16.61,16.63,16.56,16.58,85200.0,13.6331,13.6495,13.5921,13.6085,85200.0
2009-05-06 12:45:00,16.59,16.6,16.55,16.58,103200.0,13.6167,13.6249,13.5838,13.6085,103200.0
2009-05-06 12:50:00,16.58,16.63,16.56,16.63,121200.0,13.6085,13.6495,13.5921,13.6495,121200.0
2009-05-06 12:55:00,16.63,16.66,16.61,16.63,93800.0,13.6495,13.6741,13.6331,13.6495,93800.0
2009-05-06 13:00:00,16.63,16.67,16.63,16.67,101400.0,13.6495,13.6823,13.6495,13.6823,101400.0
2009-05-06 13:05:00,16.67,16.68,16.65,16.65,83600.0,13.6823,13.6905,13.6659,13.6659,83600.0
2009-05-06 13:10:00,16.65,16.66,16.62,16.66,73400.0,13.6659,13.6741,13.6413,13.6741,73400.0
2009-05-06 13:15:00,16.66,16.66,16.6,16.62,76600.0,13.6741,13.6741,13.6249,13.6413,76600.0
2009-05-06 13:20:00,16.62,16.68,16.58,16.6,80200.0,13.6413,13.6905,13.6085,13.6249,80200.0
2009-05-06 13:25:00,16.61,16.61,16.54,16.54,78400.0,13.6331,13.6331,13.5756,13.5756,78400.0
2009-05-06 13:30:00,16.55,16.56,16.52,16.52,108600.0,13.5838,13.5921,13.5592,13.5592,108600.0
2009-05-06 13:35:00,16.52,16.55,16.51,16.52,67800.0,13.5592,13.5838,13.551,13.5592,67800.0
2009-05-06 13:40:00,16.52,16.58,16.5,16.55,82000.0,13.5592,13.6085,13.5428,13.5838,82000.0
2009-05-06 13:45:00,16.55,16.55,16.52,16.54,61000.0,13.5838,13.5838,13.5592,13.5756,61000.0
2009-05-06 13:50:00,16.54,16.57,16.5,16.51,83800.0,13.5756,13.6003,13.5428,13.551,83800.0
2009-05-06 13:55:00,16.5,16.53,16.5,16.51,87000.0,13.5428,13.5674,13.5428,13.551,87000.0
2009-05-06 14:00:00,16.5,16.56,16.5,16.56,92800.0,13.5428,13.5921,13.5428,13.5921,92800.0
2009-05-06 14:05:00,16.56,16.61,16.56,16.57,100200.0,13.5921,13.6331,13.5921,13.6003,100200.0
2009-05-06 14:10:00,16.57,16.59,16.55,16.58,86600.0,13.6003,13.6167,13.5838,13.6085,86600.0
2009-05-06 14:15:00,16.58,16.59,16.54,16.55,104000.0,13.6085,13.6167,13.5756,13.5838,104000.0
2009-05-06 14:20:00,16.55,16.58,16.53,16.53,104400.0,13.5838,13.6085,13.5674,13.5674,104400.0
2009-05-06 14:25:00,16.53,16.56,16.52,16.54,102000.0,13.5674,13.5921,13.5592,13.5756,102000.0
2009-05-06 14:30:00,16.54,16.6,16.53,16.59,62200.0,13.5756,13.6249,13.5674,13.6167,62200.0
2009-05-06 14:35:00,16.6,16.61,16.59,16.61,64400.0,13.6249,13.6331,13.6167,13.6331,64400.0
2009-05-06 14:40:00,16.61,16.61,16.55,16.56,90800.0,13.6331,13.6331,13.5838,13.5921,90800.0
2009-05-06 14:45:00,16.56,16.59,16.53,16.57,102000.0,13.5921,13.6167,13.5674,13.6003,102000.0
2009-05-06 14:50:00,16.56,16.58,16.53,16.56,99200.0,13.5921,13.6085,13.5674,13.5921,99200.0
2009-05-06 14:55:00,16.56,16.56,16.5,16.52,87000.0,13.5921,13.5921,13.5428,13.5592,87000.0
2009-05-06 15:00:00,16.52,16.56,16.5,16.5,76600.0,13.5592,13.5921,13.5428,13.5428,76600.0
2009-05-06 15:05:00,16.5,16.57,16.5,16.57,113600.0,13.5428,13.6003,13.5428,13.6003,113600.0
2009-05-06 15:10:00,16.56,16.57,16.53,16.55,111000.0,13.5921,13.6003,13.5674,13.5838,111000.0
2009-05-06 15:15:00,16.55,16.59,16.55,16.56,116800.0,13.5838,13.6167,13.5838,13.5921,116800.0
2009-05-06 15:20:00,16.56,16.63,16.53,16.55,189000.0,13.5921,13.6495,13.5674,13.5838,189000.0
2009-05-06 15:25:00,16.57,16.59,16.54,16.59,150000.0,13.6003,13.6167,13.5756,13.6167,150000.0
2009-05-06 15:30:00,16.59,16.68,16.58,16.65,172600.0,13.6167,13.6905,13.6085,13.6659,172600.0
2009-05-06 15:35:00,16.65,16.68,16.62,16.66,158000.0,13.6659,13.6905,13.6413,13.6741,158000.0
2009-05-06 15:40:00,16.66,16.75,16.66,16.75,209000.0,13.6741,13.748,13.6741,13.748,209000.0
2009-05-06 15:45:00,16.75,16.77,16.72,16.77,209000.0,13.748,13.7644,13.7234,13.7644,209000.0
2009-05-06 15:50:00,16.77,16.8,16.68,16.73,202200.0,13.7644,13.789,13.6905,13.7316,202200.0
2009-05-06 15:55:00,16.73,16.77,16.71,16.77,288600.0,13.7316,13.7644,13.7152,13.7644,288600.0
2009-05-07 09:30:00,17.05,17.13,17.01,17.04,90200.0,13.9942,14.0599,13.9614,13.986,90200.0
2009-05-07 09:35:00,17.04,17.25,17.03,17.2,98000.0,13.986,14.1584,13.9778,14.1173,98000.0
2009-05-07 09:40:00,17.21,17.23,17.06,17.11,48600.0,14.1256,14.142,14.0024,14.0435,48600.0
2009-05-07 09:45:00,17.12,17.13,16.98,17.05,83600.0,14.0517,14.0599,13.9368,13.9942,83600.0
2009-05-07 09:50:00,17.05,17.08,16.95,16.95,52800.0,13.9942,14.0189,13.9122,13.9122,52800.0
2009-05-07 09:55:00,16.93,17.02,16.9,16.93,61200.0,13.8957,13.9696,13.8711,13.8957,61200.0
2009-05-07 10:00:00,16.93,16.95,16.87,16.94,68000.0,13.8957,13.9122,13.8465,13.9039,68000.0
2009-05-07 10:05:00,16.94,16.96,16.78,16.86,71400.0,13.9039,13.9204,13.7726,13.8383,71400.0
2009-05-07 10:10:00,16.87,16.87,16.79,16.84,36600.0,13.8465,13.8465,13.7808,13.8219,36600.0
2009-05-07 10:15:00,16.85,16.94,16.78,16.92,44600.0,13.8301,13.9039,13.7726,13.8875,44600.0
2009-05-07 10:20:00,16.9,16.9,16.79,16.8,15000.0,13.8711,13.8711,13.7808,13.789,15000.0
2009-05-07 10:25:00,16.8,16.85,16.8,16.85,40800.0,13.789,13.8301,13.789,13.8301,40800.0
2009-05-07 10:30:00,16.85,16.85,16.79,16.79,22600.0,13.8301,13.8301,13.7808,13.7808,22600.0
2009-05-07 10:35:00,16.79,16.8,16.72,16.75,55000.0,13.7808,13.789,13.7234,13.748,55000.0
2009-05-07 10:40:00,16.75,16.77,16.73,16.74,39200.0,13.748,13.7644,13.7316,13.7398,39200.0
2009-05-07 10:45:00,16.74,16.79,16.73,16.79,35000.0,13.7398,13.7808,13.7316,13.7808,35000.0
2009-05-07 10:50:00,16.79,16.8,16.72,16.78,65400.0,13.7808,13.789,13.7234,13.7726,65400.0
2009-05-07 10:55:00,16.77,16.77,16.71,16.75,37000.0,13.7644,13.7644,13.7152,13.748,37000.0
2009-05-07 11:00:00,16.75,16.78,16.74,16.78,38200.0,13.748,13.7726,13.7398,13.7726,38200.0
2009-05-07 11:05:00,16.78,16.86,16.78,16.86,42400.0,13.7726,13.8383,13.7726,13.8383,42400.0
2009-05-07 11:10:00,16.86,16.86,16.81,16.83,77000.0,13.8383,13.8383,13.7972,13.8137,77000.0
2009-05-07 11:15:00,16.83,16.86,16.82,16.82,70800.0,13.8137,13.8383,13.8055,13.8055,70800.0
2009-05-07 11:20:00,16.82,16.85,16.78,16.8,57800.0,13.8055,13.8301,13.7726,13.789,57800.0
2009-05-07 11:25:00,16.79,16.83,16.78,16.79,46200.0,13.7808,13.8137,13.7726,13.7808,46200.0
2009-05-07 11:30:00,16.79,16.81,16.77,16.8,42200.0,13.7808,13.7972,13.7644,13.789,42200.0
2009-05-07 11:35:00,16.8,16.82,16.79,16.81,14600.0,13.789,13.8055,13.7808,13.7972,14600.0
2009-05-07 11:40:00,16.81,16.81,16.76,16.76,44000.0,13.7972,13.7972,13.7562,13.7562,44000.0
2009-05-07 11:45:00,16.76,16.76,16.72,16.75,33600.0,13.7562,13.7562,13.7234,13.748,33600.0
2009-05-07 11:50:00,16.77,16.86,16.77,16.86,26400.0,13.7644,13.8383,13.7644,13.8383,26400.0
2009-05-07 11:55:00,16.86,16.96,16.86,16.93,30800.0,13.8383,13.9204,13.8383,13.8957,30800.0
2009-05-07 12:00:00,16.93,16.95,16.88,16.89,18800.0,13.8957,13.9122,13.8547,13.8629,18800.0
2009-05-07 12:05:00,16.89,16.92,16.88,16.91,20200.0,13.8629,13.8875,13.8547,13.8793,20200.0
2009-05-07 12:10:00,16.91,16.94,16.89,16.93,27600.0,13.8793,13.9039,13.8629,13.8957,27600.0
2009-05-07 12:15:00,16.92,16.93,16.92,16.93,9000.0,13.8875,13.8957,13.8875,13.8957,9000.0
2009-05-07 12:20:00,16.93,16.97,16.93,16.97,16600.0,13.8957,13.9286,13.8957,13.9286,16600.0
2009-05-07 12:25:00,16.97,16.98,16.95,16.96,33600.0,13.9286,13.9368,13.9122,13.9204,33600.0
2009-05-07 12:30:00,16.95,16.97,16.92,16.96,30600.0,13.9122,13.9286,13.8875,13.9204,30600.0
2009-05-07 12:35:00,16.97,16.98,16.96,16.97,9400.0,13.9286,13.9368,13.9204,13.9286,9400.0
2009-05-07 12:40:00,16.97,17.0,16.97,17.0,23400.0,13.9286,13.9532,13.9286,13.9532,23400.0
2009-05-07 12:45:00,17.0,17.0,16.98,17.0,25600.0,13.9532,13.9532,13.9368,13.9532,25600.0
2009-05-07 12:50:00,17.0,17.0,16.96,17.0,20800.0,13.9532,13.9532,13.9204,13.9532,20800.0
2009-05-07 12:55:00,17.0,17.03,17.0,17.0,51400.0,13.9532,13.9778,13.9532,13.9532,51400.0
2009-05-07 13:00:00,17.0,17.0,16.95,16.99,27200.0,13.9532,13.9532,13.9122,13.945,27200.0
2009-05-07 13:05:00,16.99,17.0,16.96,16.96,26000.0,13.945,13.9532,13.9204,13.9204,26000.0
2009-05-07 13:10:00,16.97,16.97,16.93,16.93,8000.0,13.9286,13.9286,13.8957,13.8957,8000.0
2009-05-07 13:15:00,16.94,16.96,16.89,16.89,23600.0,13.9039,13.9204,13.8629,13.8629,23600.0
2009-05-07 13:20:00,16.89,16.91,16.88,16.88,47200.0,13.8629,13.8793,13.8547,13.8547,47200.0
2009-05-07 13:25:00,16.88,16.88,16.82,16.84,39800.0,13.8547,13.8547,13.8055,13.8219,39800.0
2009-05-07 13:30:00,16.84,16.89,16.84,16.88,20200.0,13.8219,13.8629,13.8219,13.8547,20200.0
2009-05-07 13:35:00,16.88,16.88,16.84,16.86,20200.0,13.8547,13.8547,13.8219,13.8383,20200.0
2009-05-07 13:40:00,16.86,16.86,16.83,16.84,26200.0,13.8383,13.8383,13.8137,13.8219,26200.0
2009-05-07 13:45:00,16.84,16.84,16.82,16.84,25000.0,13.8219,13.8219,13.8055,13.8219,25000.0
2009-05-07 13:50:00,16.84,16.85,16.78,16.81,40800.0,13.8219,13.8301,13.7726,13.7972,40800.0
2009-05-07 13:55:00,16.81,16.82,16.8,16.81,10800.0,13.7972,13.8055,13.789,13.7972,10800.0
2009-05-07 14:00:00,16.81,16.84,16.81,16.83,25000.0,13.7972,13.8219,13.7972,13.8137,25000.0
2009-05-07 14:05:00,16.82,16.85,16.8,16.8,31200.0,13.8055,13.8301,13.789,13.789,31200.0
2009-05-07 14:10:00,16.8,16.82,16.79,16.82,34200.0,13.789,13.8055,13.7808,13.8055,34200.0
2009-05-07 14:15:00,16.81,16.82,16.79,16.79,23400.0,13.7972,13.8055,13.7808,13.7808,23400.0
2009-05-07 14:20:00,16.8,16.82,16.79,16.79,25200.0,13.789,13.8055,13.7808,13.7808,25200.0
2009-05-07 14:25:00,16.79,16.82,16.78,16.81,23800.0,13.7808,13.8055,13.7726,13.7972,23800.0
2009-05-07 14:30:00,16.82,16.82,16.78,16.78,31200.0,13.8055,13.8055,13.7726,13.7726,31200.0
2009-05-07 14:35:00,16.78,16.81,16.75,16.76,38400.0,13.7726,13.7972,13.748,13.7562,38400.0
2009-05-07 14:40:00,16.76,16.77,16.74,16.77,20000.0,13.7562,13.7644,13.7398,13.7644,20000.0
2009-05-07 14:45:00,16.77,16.85,16.75,16.8,77200.0,13.7644,13.8301,13.748,13.789,77200.0
2009-05-07 14:50:00,16.81,16.85,16.81,16.84,95200.0,13.7972,13.8301,13.7972,13.8219,95200.0
2009-05-07 14:55:00,16.83,16.9,16.81,16.84,46400.0,13.8137,13.8711,13.7972,13.8219,46400.0
2009-05-07 15:00:00,16.84,16.88,16.82,16.86,47000.0,13.8219,13.8547,13.8055,13.8383,47000.0
2009-05-07 15:05:00,16.85,16.88,16.83,16.86,73800.0,13.8301,13.8547,13.8137,13.8383,73800.0
2009-05-07 15:10:00,16.86,16.88,16.82,16.82,41600.0,13.8383,13.8547,13.8055,13.8055,41600.0
2009-05-07 15:15:00,16.82,16.83,16.8,16.83,30400.0,13.8055,13.8137,13.789,13.8137,30400.0
2009-05-07 15:20:00,16.83,16.87,16.82,16.85,41200.0,13.8137,13.8465,13.8055,13.8301,41200.0
2009-05-07 15:25:00,16.84,16.88,16.81,16.84,54800.0,13.8219,13.8547,13.7972,13.8219,54800.0
2009-05-07 15:30:00,16.84,16.84,16.73,16.73,103200.0,13.8219,13.8219,13.7316,13.7316,103200.0
2009-05-07 15:35:00,16.73,16.79,16.73,16.78,95800.0,13.7316,13.7808,13.7316,13.7726,95800.0
2009-05-07 15:40:00,16.78,16.82,16.75,16.81,70000.0,13.7726,13.8055,13.748,13.7972,70000.0
2009-05-07 15:45:00,16.81,16.84,16.79,16.81,89200.0,13.7972,13.8219,13.7808,13.7972,89200.0
2009-05-07 15:50:00,16.81,16.85,16.78,16.84,79400.0,13.7972,13.8301,13.7726,13.8219,79400.0
2009-05-07 15:55:00,16.85,16.88,16.8,16.83,182200.0,13.8301,13.8547,13.789,13.8137,182200.0
2009-05-08 09:30:00,17.05,17.21,17.04,17.21,42400.0,13.9942,14.1256,13.986,14.1256,42400.0
2009-05-08 09:35:00,17.2,17.27,17.09,17.13,50600.0,14.1173,14.1748,14.0271,14.0599,50600.0
2009-05-08 09:40:00,17.13,17.17,17.08,17.09,41800.0,14.0599,14.0927,14.0189,14.0271,41800.0
2009-05-08 09:45:00,17.1,17.16,17.09,17.1,77200.0,14.0353,14.0845,14.0271,14.0353,77200.0
2009-05-08 09:50:00,17.1,17.13,16.99,17.02,62200.0,14.0353,14.0599,13.945,13.9696,62200.0
2009-05-08 09:55:00,17.0,17.09,17.0,17.04,121000.0,13.9532,14.0271,13.9532,13.986,121000.0
2009-05-08 10:00:00,17.04,17.06,17.0,17.04,71600.0,13.986,14.0024,13.9532,13.986,71600.0
2009-05-08 10:05:00,17.05,17.06,17.01,17.06,60600.0,13.9942,14.0024,13.9614,14.0024,60600.0
2009-05-08 10:10:00,17.05,17.05,17.0,17.0,56600.0,13.9942,13.9942,13.9532,13.9532,56600.0
2009-05-08 10:15:00,17.0,17.03,16.94,17.0,68400.0,13.9532,13.9778,13.9039,13.9532,68400.0
2009-05-08 10:20:00,17.0,17.07,17.0,17.07,28800.0,13.9532,14.0106,13.9532,14.0106,28800.0
2009-05-08 10:25:00,17.07,17.14,17.04,17.12,63800.0,14.0106,14.0681,13.986,14.0517,63800.0
2009-05-08 10:30:00,17.12,17.16,17.1,17.14,38000.0,14.0517,14.0845,14.0353,14.0681,38000.0
2009-05-08 10:35:00,17.13,17.13,16.98,17.02,82800.0,14.0599,14.0599,13.9368,13.9696,82800.0
2009-05-08 10:40:00,17.0,17.03,16.95,16.95,44000.0,13.9532,13.9778,13.9122,13.9122,44000.0
2009-05-08 10:45:00,16.96,17.0,16.95,16.96,103800.0,13.9204,13.9532,13.9122,13.9204,103800.0
2009-05-08 10:50:00,16.93,16.93,16.9,16.93,32200.0,13.8957,13.8957,13.8711,13.8957,32200.0
2009-05-08 10:55:00,16.93,16.98,16.92,16.95,21400.0,13.8957,13.9368,13.8875,13.9122,21400.0
2009-05-08 11:00:00,16.95,17.02,16.95,16.97,11400.0,13.9122,13.9696,13.9122,13.9286,11400.0
2009-05-08 11:05:00,16.98,17.0,16.98,17.0,12000.0,13.9368,13.9532,13.9368,13.9532,12000.0
2009-05-08 11:10:00,17.0,17.01,16.96,16.97,16800.0,13.9532,13.9614,13.9204,13.9286,16800.0
2009-05-08 11:15:00,16.97,17.05,16.96,17.0,45200.0,13.9286,13.9942,13.9204,13.9532,45200.0
2009-05-08 11:20:00,16.98,17.02,16.98,17.0,34400.0,13.9368,13.9696,13.9368,13.9532,34400.0
2009-05-08 11:25:00,17.0,17.03,16.97,16.98,28600.0,13.9532,13.9778,13.9286,13.9368,28600.0
2009-05-08 11:30:00,16.98,16.98,16.95,16.97,17400.0,13.9368,13.9368,13.9122,13.9286,17400.0
2009-05-08 11:35:00,16.96,16.98,16.96,16.97,9800.0,13.9204,13.9368,13.9204,13.9286,9800.0
2009-05-08 11:40:00,16.97,17.02,16.97,17.02,35600.0,13.9286,13.9696,13.9286,13.9696,35600.0
2009-05-08 11:45:00,17.01,17.01,17.0,17.0,14600.0,13.9614,13.9614,13.9532,13.9532,14600.0
2009-05-08 11:50:00,17.0,17.03,16.99,17.0,53200.0,13.9532,13.9778,13.945,13.9532,53200.0
2009-05-08 11:55:00,17.0,17.02,17.0,17.01,19400.0,13.9532,13.9696,13.9532,13.9614,19400.0
2009-05-08 12:00:00,17.0,17.01,16.99,16.99,23000.0,13.9532,13.9614,13.945,13.945,23000.0
2009-05-08 12:05:00,16.99,17.02,16.99,17.02,23400.0,13.945,13.9696,13.945,13.9696,23400.0
2009-05-08 12:10:00,17.01,17.02,16.99,17.0,98400.0,13.9614,13.9696,13.945,13.9532,98400.0
2009-05-08 12:15:00,17.0,17.02,16.99,17.0,73400.0,13.9532,13.9696,13.945,13.9532,73400.0
2009-05-08 12:20:00,17.0,17.0,16.98,16.99,12200.0,13.9532,13.9532,13.9368,13.945,12200.0
2009-05-08 12:25:00,16.99,16.99,16.96,16.97,16200.0,13.945,13.945,13.9204,13.9286,16200.0
2009-05-08 12:30:00,16.98,17.02,16.97,16.98,32600.0,13.9368,13.9696,13.9286,13.9368,32600.0
2009-05-08 12:35:00,16.98,17.0,16.97,16.97,18600.0,13.9368,13.9532,13.9286,13.9286,18600.0
2009-05-08 12:40:00,16.98,17.01,16.98,17.01,24400.0,13.9368,13.9614,13.9368,13.9614,24400.0
2009-05-08 12:45:00,17.01,17.01,16.97,16.99,34400.0,13.9614,13.9614,13.9286,13.945,34400.0
2009-05-08 12:50:00,17.0,17.0,16.99,16.99,9600.0,13.9532,13.9532,13.945,13.945,9600.0
2009-05-08 12:55:00,16.98,17.02,16.98,17.0,54000.0,13.9368,13.9696,13.9368,13.9532,54000.0
2009-05-08 13:00:00,17.0,17.0,16.98,17.0,54400.0,13.9532,13.9532,13.9368,13.9532,54400.0
2009-05-08 13:05:00,17.0,17.01,16.97,17.0,49000.0,13.9532,13.9614,13.9286,13.9532,49000.0
2009-05-08 13:10:00,17.0,17.0,16.95,16.96,43800.0,13.9532,13.9532,13.9122,13.9204,43800.0
2009-05-08 13:15:00,16.96,16.98,16.96,16.97,26000.0,13.9204,13.9368,13.9204,13.9286,26000.0
2009-05-08 13:20:00,16.96,17.0,16.96,17.0,27800.0,13.9204,13.9532,13.9204,13.9532,27800.0
2009-05-08 13:25:00,17.0,17.0,16.94,16.95,14400.0,13.9532,13.9532,13.9039,13.9122,14400.0
2009-05-08 13:30:00,16.95,16.95,16.91,16.93,18600.0,13.9122,13.9122,13.8793,13.8957,18600.0
2009-05-08 13:35:00,16.93,16.97,16.93,16.95,11400.0,13.8957,13.9286,13.8957,13.9122,11400.0
2009-05-08 13:40:00,16.95,16.97,16.95,16.97,14400.0,13.9122,13.9286,13.9122,13.9286,14400.0
2009-05-08 13:45:00,16.97,17.0,16.94,16.98,24200.0,13.9286,13.9532,13.9039,13.9368,24200.0
2009-05-08 13:50:00,16.98,17.0,16.96,17.0,32000.0,13.9368,13.9532,13.9204,13.9532,32000.0
2009-05-08 13:55:00,17.0,17.0,16.98,16.99,24600.0,13.9532,13.9532,13.9368,13.945,24600.0
2009-05-08 14:00:00,16.98,17.01,16.98,17.0,43800.0,13.9368,13.9614,13.9368,13.9532,43800.0
2009-05-08 14:05:00,17.0,17.01,16.98,16.99,44600.0,13.9532,13.9614,13.9368,13.945,44600.0
2009-05-08 14:10:00,16.99,17.01,16.98,16.99,69000.0,13.945,13.9614,13.9368,13.945,69000.0
2009-05-08 14:15:00,16.99,17.0,16.98,17.0,38600.0,13.945,13.9532,13.9368,13.9532,38600.0
2009-05-08 14:20:00,17.0,17.0,16.98,16.99,43800.0,13.9532,13.9532,13.9368,13.945,43800.0
2009-05-08 14:25:00,16.99,17.0,16.99,16.99,50800.0,13.945,13.9532,13.945,13.945,50800.0
2009-05-08 14:30:00,16.99,17.02,16.99,17.01,106000.0,13.945,13.9696,13.945,13.9614,106000.0
2009-05-08 14:35:00,17.01,17.02,16.99,17.0,95000.0,13.9614,13.9696,13.945,13.9532,95000.0
2009-05-08 14:40:00,17.0,17.01,16.99,17.01,36600.0,13.9532,13.9614,13.945,13.9614,36600.0
2009-05-08 14:45:00,17.0,17.03,17.0,17.01,202200.0,13.9532,13.9778,13.9532,13.9614,202200.0
2009-05-08 14:50:00,17.02,17.05,17.0,17.03,122000.0,13.9696,13.9942,13.9532,13.9778,122000.0
2009-05-08 14:55:00,17.03,17.05,17.02,17.05,29600.0,13.9778,13.9942,13.9696,13.9942,29600.0
2009-05-08 15:00:00,17.05,17.06,17.02,17.04,63000.0,13.9942,14.0024,13.9696,13.986,63000.0
2009-05-08 15:05:00,17.04,17.04,16.96,17.01,56400.0,13.986,13.986,13.9204,13.9614,56400.0
2009-05-08 15:10:00,17.0,17.02,16.96,16.96,32200.0,13.9532,13.9696,13.9204,13.9204,32200.0
2009-05-08 15:15:00,16.96,16.98,16.94,16.98,63200.0,13.9204,13.9368,13.9039,13.9368,63200.0
2009-05-08 15:20:00,16.98,17.0,16.98,17.0,41200.0,13.9368,13.9532,13.9368,13.9532,41200.0
2009-05-08 15:25:00,17.0,17.02,16.98,16.99,50600.0,13.9532,13.9696,13.9368,13.945,50600.0
2009-05-08 15:30:00,16.98,17.0,16.96,17.0,70000.0,13.9368,13.9532,13.9204,13.9532,70000.0
2009-05-08 15:35:00,17.0,17.01,16.97,16.97,41600.0,13.9532,13.9614,13.9286,13.9286,41600.0
2009-05-08 15:40:00,16.97,17.01,16.97,16.99,89600.0,13.9286,13.9614,13.9286,13.945,89600.0
2009-05-08 15:45:00,16.99,17.0,16.93,16.95,88400.0,13.945,13.9532,13.8957,13.9122,88400.0
2009-05-08 15:50:00,16.95,16.97,16.91,16.94,75000.0,13.9122,13.9286,13.8793,13.9039,75000.0
2009-05-08 15:55:00,16.94,17.02,16.94,17.02,110400.0,13.9039,13.9696,13.9039,13.9696,110400.0
2009-05-11 09:30:00,16.9,16.9,16.65,16.8,105800.0,13.8711,13.8711,13.6659,13.789,105800.0
2009-05-11 09:35:00,16.79,16.79,16.58,16.72,94000.0,13.7808,13.7808,13.6085,13.7234,94000.0
2009-05-11 09:40:00,16.72,16.8,16.64,16.72,85000.0,13.7234,13.789,13.6577,13.7234,85000.0
2009-05-11 09:45:00,16.68,16.69,16.59,16.68,34800.0,13.6905,13.6988,13.6167,13.6905,34800.0
2009-05-11 09:50:00,16.68,16.79,16.68,16.79,40600.0,13.6905,13.7808,13.6905,13.7808,40600.0
2009-05-11 09:55:00,16.79,16.87,16.79,16.82,39800.0,13.7808,13.8465,13.7808,13.8055,39800.0
2009-05-11 10:00:00,16.84,16.85,16.75,16.75,46800.0,13.8219,13.8301,13.748,13.748,46800.0
2009-05-11 10:05:00,16.74,16.81,16.74,16.8,57800.0,13.7398,13.7972,13.7398,13.789,57800.0
2009-05-11 10:10:00,16.8,16.8,16.74,16.76,45200.0,13.789,13.789,13.7398,13.7562,45200.0
2009-05-11 10:15:00,16.77,16.78,16.74,16.77,70200.0,13.7644,13.7726,13.7398,13.7644,70200.0
2009-05-11 10:20:00,16.77,16.85,16.75,16.84,37400.0,13.7644,13.8301,13.748,13.8219,37400.0
2009-05-11 10:25:00,16.85,16.85,16.81,16.81,34000.0,13.8301,13.8301,13.7972,13.7972,34000.0
2009-05-11 10:30:00,16.81,16.82,16.77,16.82,136000.0,13.7972,13.8055,13.7644,13.8055,136000.0
2009-05-11 10:35:00,16.82,16.93,16.8,16.82,65200.0,13.8055,13.8957,13.789,13.8055,65200.0
2009-05-11 10:40:00,16.82,16.84,16.79,16.79,43400.0,13.8055,13.8219,13.7808,13.7808,43400.0
2009-05-11 10:45:00,16.79,16.84,16.78,16.8,26800.0,13.7808,13.8219,13.7726,13.789,26800.0
2009-05-11 10:50:00,16.8,16.8,16.77,16.79,35000.0,13.789,13.789,13.7644,13.7808,35000.0
2009-05-11 10:55:00,16.79,16.79,16.76,16.79,54000.0,13.7808,13.7808,13.7562,13.7808,54000.0
2009-05-11 11:00:00,16.79,16.86,16.79,16.82,19600.0,13.7808,13.8383,13.7808,13.8055,19600.0
2009-05-11 11:05:00,16.82,16.92,16.82,16.91,23000.0,13.8055,13.8875,13.8055,13.8793,23000.0
2009-05-11 11:10:00,16.91,16.91,16.88,16.89,27400.0,13.8793,13.8793,13.8547,13.8629,27400.0
2009-05-11 11:15:00,16.89,16.91,16.85,16.86,54800.0,13.8629,13.8793,13.8301,13.8383,54800.0
2009-05-11 11:20:00,16.86,16.9,16.84,16.89,24600.0,13.8383,13.8711,13.8219,13.8629,24600.0
2009-05-11 11:25:00,16.88,16.88,16.82,16.83,33400.0,13.8547,13.8547,13.8055,13.8137,33400.0
2009-05-11 11:30:00,16.85,16.85,16.8,16.8,36200.0,13.8301,13.8301,13.789,13.789,36200.0
2009-05-11 11:35:00,16.8,16.85,16.8,16.85,79000.0,13.789,13.8301,13.789,13.8301,79000.0
2009-05-11 11:40:00,16.85,16.86,16.84,16.85,160800.0,13.8301,13.8383,13.8219,13.8301,160800.0
2009-05-11 11:45:00,16.85,16.85,16.83,16.85,40000.0,13.8301,13.8301,13.8137,13.8301,40000.0
2009-05-11 11:50:00,16.84,16.85,16.83,16.84,45000.0,13.8219,13.8301,13.8137,13.8219,45000.0
2009-05-11 11:55:00,16.83,16.85,16.8,16.82,41800.0,13.8137,13.8301,13.789,13.8055,41800.0
2009-05-11 12:00:00,16.82,16.88,16.8,16.85,56800.0,13.8055,13.8547,13.789,13.8301,56800.0
2009-05-11 12:05:00,16.85,16.86,16.82,16.85,37800.0,13.8301,13.8383,13.8055,13.8301,37800.0
2009-05-11 12:10:00,16.84,16.86,16.82,16.84,19200.0,13.8219,13.8383,13.8055,13.8219,19200.0
2009-05-11 12:15:00,16.84,16.87,16.82,16.86,43400.0,13.8219,13.8465,13.8055,13.8383,43400.0
2009-05-11 12:20:00,16.86,16.89,16.86,16.87,23800.0,13.8383,13.8629,13.8383,13.8465,23800.0
2009-05-11 12:25:00,16.88,16.92,16.88,16.89,19600.0,13.8547,13.8875,13.8547,13.8629,19600.0
2009-05-11 12:30:00,16.88,16.93,16.88,16.92,17600.0,13.8547,13.8957,13.8547,13.8875,17600.0
2009-05-11 12:35:00,16.91,16.96,16.9,16.96,21400.0,13.8793,13.9204,13.8711,13.9204,21400.0
2009-05-11 12:40:00,16.96,16.97,16.93,16.95,23000.0,13.9204,13.9286,13.8957,13.9122,23000.0
2009-05-11 12:45:00,16.96,16.97,16.94,16.95,82400.0,13.9204,13.9286,13.9039,13.9122,82400.0
2009-05-11 12:50:00,16.94,16.94,16.91,16.92,12600.0,13.9039,13.9039,13.8793,13.8875,12600.0
2009-05-11 12:55:00,16.91,16.93,16.89,16.91,20200.0,13.8793,13.8957,13.8629,13.8793,20200.0
2009-05-11 13:00:00,16.91,16.91,16.86,16.9,22800.0,13.8793,13.8793,13.8383,13.8711,22800.0
2009-05-11 13:05:00,16.9,16.92,16.89,16.92,18400.0,13.8711,13.8875,13.8629,13.8875,18400.0
2009-05-11 13:10:00,16.92,16.96,16.92,16.93,24600.0,13.8875,13.9204,13.8875,13.8957,24600.0
2009-05-11 13:15:00,16.94,17.0,16.91,17.0,32800.0,13.9039,13.9532,13.8793,13.9532,32800.0
2009-05-11 13:20:00,17.0,17.02,16.99,16.99,15000.0,13.9532,13.9696,13.945,13.945,15000.0
2009-05-11 13:25:00,16.99,17.0,16.98,16.99,18800.0,13.945,13.9532,13.9368,13.945,18800.0
2009-05-11 13:30:00,16.99,17.0,16.95,17.0,31000.0,13.945,13.9532,13.9122,13.9532,31000.0
2009-05-11 13:35:00,17.0,17.09,16.99,17.07,52400.0,13.9532,14.0271,13.945,14.0106,52400.0
2009-05-11 13:40:00,17.07,17.07,16.98,17.01,25000.0,14.0106,14.0106,13.9368,13.9614,25000.0
2009-05-11 13:45:00,17.01,17.02,16.96,17.0,24200.0,13.9614,13.9696,13.9204,13.9532,24200.0
2009-05-11 13:50:00,17.0,17.03,16.99,16.99,17600.0,13.9532,13.9778,13.945,13.945,17600.0
2009-05-11 13:55:00,17.0,17.0,16.96,16.97,15200.0,13.9532,13.9532,13.9204,13.9286,15200.0
2009-05-11 14:00:00,16.97,16.97,16.91,16.95,21000.0,13.9286,13.9286,13.8793,13.9122,21000.0
2009-05-11 14:05:00,16.95,16.96,16.93,16.95,12800.0,13.9122,13.9204,13.8957,13.9122,12800.0
2009-05-11 14:10:00,16.95,16.97,16.95,16.96,10400.0,13.9122,13.9286,13.9122,13.9204,10400.0
2009-05-11 14:15:00,16.96,16.96,16.93,16.95,13600.0,13.9204,13.9204,13.8957,13.9122,13600.0
2009-05-11 14:20:00,16.94,16.98,16.93,16.97,30800.0,13.9039,13.9368,13.8957,13.9286,30800.0
2009-05-11 14:25:00,16.97,17.01,16.97,17.0,31200.0,13.9286,13.9614,13.9286,13.9532,31200.0
2009-05-11 14:30:00,17.0,17.03,16.97,16.99,44800.0,13.9532,13.9778,13.9286,13.945,44800.0
2009-05-11 14:35:00,16.99,17.0,16.95,16.95,23200.0,13.945,13.9532,13.9122,13.9122,23200.0
2009-05-11 14:40:00,16.95,17.0,16.95,17.0,22000.0,13.9122,13.9532,13.9122,13.9532,22000.0
2009-05-11 14:45:00,17.0,17.03,16.99,17.03,27400.0,13.9532,13.9778,13.945,13.9778,27400.0
2009-05-11 14:50:00,17.03,17.04,17.0,17.0,34400.0,13.9778,13.986,13.9532,13.9532,34400.0
2009-05-11 14:55:00,17.01,17.01,16.96,16.97,31600.0,13.9614,13.9614,13.9204,13.9286,31600.0
2009-05-11 15:00:00,16.96,16.97,16.93,16.93,36000.0,13.9204,13.9286,13.8957,13.8957,36000.0
2009-05-11 15:05:00,16.93,16.97,16.93,16.97,25800.0,13.8957,13.9286,13.8957,13.9286,25800.0
2009-05-11 15:10:00,16.97,17.0,16.95,16.97,52800.0,13.9286,13.9532,13.9122,13.9286,52800.0
2009-05-11 15:15:00,16.96,16.97,16.94,16.94,54200.0,13.9204,13.9286,13.9039,13.9039,54200.0
2009-05-11 15:20:00,16.95,16.97,16.91,16.94,42800.0,13.9122,13.9286,13.8793,13.9039,42800.0
2009-05-11 15:25:00,16.95,16.95,16.89,16.93,100200.0,13.9122,13.9122,13.8629,13.8957,100200.0
2009-05-11 15:30:00,16.93,16.93,16.87,16.88,92200.0,13.8957,13.8957,13.8465,13.8547,92200.0
2009-05-11 15:35:00,16.88,16.93,16.88,16.9,68600.0,13.8547,13.8957,13.8547,13.8711,68600.0
2009-05-11 15:40:00,16.9,16.96,16.89,16.93,67400.0,13.8711,13.9204,13.8629,13.8957,67400.0
2009-05-11 15:45:00,16.93,16.98,16.93,16.96,93800.0,13.8957,13.9368,13.8957,13.9204,93800.0
2009-05-11 15:50:00,16.96,16.99,16.94,16.95,101200.0,13.9204,13.945,13.9039,13.9122,101200.0
2009-05-11 15:55:00,16.95,16.95,16.86,16.9,146800.0,13.9122,13.9122,13.8383,13.8711,146800.0
2009-05-12 09:30:00,16.95,16.97,16.83,16.85,41400.0,13.9122,13.9286,13.8137,13.8301,41400.0
2009-05-12 09:35:00,16.86,16.96,16.8,16.86,46200.0,13.8383,13.9204,13.789,13.8383,46200.0
2009-05-12 09:40:00,16.85,16.92,16.85,16.89,37800.0,13.8301,13.8875,13.8301,13.8629,37800.0
2009-05-12 09:45:00,16.9,16.97,16.84,16.85,55600.0,13.8711,13.9286,13.8219,13.8301,55600.0
2009-05-12 09:50:00,16.83,16.86,16.79,16.86,72800.0,13.8137,13.8383,13.7808,13.8383,72800.0
2009-05-12 09:55:00,16.86,16.89,16.84,16.84,38800.0,13.8383,13.8629,13.8219,13.8219,38800.0
2009-05-12 10:00:00,16.84,16.84,16.7,16.72,74200.0,13.8219,13.8219,13.707,13.7234,74200.0
2009-05-12 10:05:00,16.72,16.78,16.66,16.76,46200.0,13.7234,13.7726,13.6741,13.7562,46200.0
2009-05-12 10:10:00,16.74,16.74,16.64,16.65,101600.0,13.7398,13.7398,13.6577,13.6659,101600.0
2009-05-12 10:15:00,16.67,16.7,16.67,16.68,15200.0,13.6823,13.707,13.6823,13.6905,15200.0
2009-05-12 10:20:00,16.68,16.7,16.67,16.68,27200.0,13.6905,13.707,13.6823,13.6905,27200.0
2009-05-12 10:25:00,16.68,16.73,16.66,16.69,39800.0,13.6905,13.7316,13.6741,13.6988,39800.0
2009-05-12 10:30:00,16.69,16.7,16.67,16.68,31000.0,13.6988,13.707,13.6823,13.6905,31000.0
2009-05-12 10:35:00,16.67,16.69,16.6,16.65,43000.0,13.6823,13.6988,13.6249,13.6659,43000.0
2009-05-12 10:40:00,16.65,16.66,16.63,16.64,25800.0,13.6659,13.6741,13.6495,13.6577,25800.0
2009-05-12 10:45:00,16.65,16.73,16.65,16.72,23400.0,13.6659,13.7316,13.6659,13.7234,23400.0
2009-05-12 10:50:00,16.72,16.72,16.67,16.69,17600.0,13.7234,13.7234,13.6823,13.6988,17600.0
2009-05-12 10:55:00,16.69,16.7,16.64,16.7,23000.0,13.6988,13.707,13.6577,13.707,23000.0
2009-05-12 11:00:00,16.7,16.73,16.68,16.7,19800.0,13.707,13.7316,13.6905,13.707,19800.0
2009-05-12 11:05:00,16.71,16.71,16.67,16.67,14400.0,13.7152,13.7152,13.6823,13.6823,14400.0
2009-05-12 11:10:00,16.67,16.67,16.61,16.63,28200.0,13.6823,13.6823,13.6331,13.6495,28200.0
2009-05-12 11:15:00,16.63,16.66,16.55,16.61,93800.0,13.6495,13.6741,13.5838,13.6331,93800.0
2009-05-12 11:20:00,16.61,16.61,16.57,16.57,21000.0,13.6331,13.6331,13.6003,13.6003,21000.0
2009-05-12 11:25:00,16.57,16.57,16.51,16.52,85400.0,13.6003,13.6003,13.551,13.5592,85400.0
2009-05-12 11:30:00,16.52,16.57,16.52,16.55,43600.0,13.5592,13.6003,13.5592,13.5838,43600.0
2009-05-12 11:35:00,16.56,16.58,16.55,16.58,48000.0,13.5921,13.6085,13.5838,13.6085,48000.0
2009-05-12 11:40:00,16.57,16.57,16.55,16.57,19400.0,13.6003,13.6003,13.5838,13.6003,19400.0
2009-05-12 11:45:00,16.57,16.59,16.55,16.56,29400.0,13.6003,13.6167,13.5838,13.5921,29400.0
2009-05-12 11:50:00,16.56,16.63,16.56,16.62,45000.0,13.5921,13.6495,13.5921,13.6413,45000.0
2009-05-12 11:55:00,16.62,16.65,16.59,16.65,29600.0,13.6413,13.6659,13.6167,13.6659,29600.0
2009-05-12 12:00:00,16.65,16.68,16.61,16.67,34600.0,13.6659,13.6905,13.6331,13.6823,34600.0
2009-05-12 12:05:00,16.67,16.67,16.59,16.61,27400.0,13.6823,13.6823,13.6167,13.6331,27400.0
2009-05-12 12:10:00,16.61,16.63,16.61,16.63,25600.0,13.6331,13.6495,13.6331,13.6495,25600.0
2009-05-12 12:15:00,16.63,16.64,16.61,16.62,26600.0,13.6495,13.6577,13.6331,13.6413,26600.0
2009-05-12 12:20:00,16.62,16.64,16.6,16.61,47600.0,13.6413,13.6577,13.6249,13.6331,47600.0
2009-05-12 12:25:00,16.61,16.61,16.57,16.58,41800.0,13.6331,13.6331,13.6003,13.6085,41800.0
2009-05-12 12:30:00,16.58,16.58,16.55,16.55,41000.0,13.6085,13.6085,13.5838,13.5838,41000.0
2009-05-12 12:35:00,16.54,16.55,16.5,16.55,46400.0,13.5756,13.5838,13.5428,13.5838,46400.0
2009-05-12 12:40:00,16.55,16.55,16.5,16.5,64600.0,13.5838,13.5838,13.5428,13.5428,64600.0
2009-05-12 12:45:00,16.5,16.54,16.5,16.51,62800.0,13.5428,13.5756,13.5428,13.551,62800.0
2009-05-12 12:50:00,16.5,16.54,16.46,16.5,96000.0,13.5428,13.5756,13.51,13.5428,96000.0
2009-05-12 12:55:00,16.5,16.5,16.45,16.45,33000.0,13.5428,13.5428,13.5018,13.5018,33000.0
2009-05-12 13:00:00,16.45,16.5,16.45,16.49,26800.0,13.5018,13.5428,13.5018,13.5346,26800.0
2009-05-12 13:05:00,16.49,16.49,16.43,16.43,130800.0,13.5346,13.5346,13.4854,13.4854,130800.0
2009-05-12 13:10:00,16.43,16.46,16.43,16.46,37000.0,13.4854,13.51,13.4854,13.51,37000.0
2009-05-12 13:15:00,16.46,16.48,16.45,16.46,72800.0,13.51,13.5264,13.5018,13.51,72800.0
2009-05-12 13:20:00,16.46,16.48,16.46,16.47,10600.0,13.51,13.5264,13.51,13.5182,10600.0
2009-05-12 13:25:00,16.47,16.48,16.43,16.45,23200.0,13.5182,13.5264,13.4854,13.5018,23200.0
2009-05-12 13:30:00,16.45,16.46,16.43,16.43,26600.0,13.5018,13.51,13.4854,13.4854,26600.0
2009-05-12 13:35:00,16.43,16.49,16.43,16.48,56400.0,13.4854,13.5346,13.4854,13.5264,56400.0
2009-05-12 13:40:00,16.49,16.5,16.46,16.46,36400.0,13.5346,13.5428,13.51,13.51,36400.0
2009-05-12 13:45:00,16.45,16.46,16.44,16.45,25400.0,13.5018,13.51,13.4936,13.5018,25400.0
2009-05-12 13:50:00,16.45,16.47,16.43,16.46,30600.0,13.5018,13.5182,13.4854,13.51,30600.0
2009-05-12 13:55:00,16.47,16.47,16.43,16.44,33600.0,13.5182,13.5182,13.4854,13.4936,33600.0
2009-05-12 14:00:00,16.43,16.48,16.42,16.48,39200.0,13.4854,13.5264,13.4771,13.5264,39200.0
2009-05-12 14:05:00,16.48,16.49,16.46,16.47,33800.0,13.5264,13.5346,13.51,13.5182,33800.0
2009-05-12 14:10:00,16.47,16.48,16.45,16.47,35000.0,13.5182,13.5264,13.5018,13.5182,35000.0
2009-05-12 14:15:00,16.47,16.47,16.43,16.43,27600.0,13.5182,13.5182,13.4854,13.4854,27600.0
2009-05-12 14:20:00,16.43,16.46,16.42,16.43,60200.0,13.4854,13.51,13.4771,13.4854,60200.0
2009-05-12 14:25:00,16.42,16.44,16.4,16.41,60200.0,13.4771,13.4936,13.4607,13.4689,60200.0
2009-05-12 14:30:00,16.41,16.44,16.41,16.43,49000.0,13.4689,13.4936,13.4689,13.4854,49000.0
2009-05-12 14:35:00,16.43,16.48,16.43,16.48,42000.0,13.4854,13.5264,13.4854,13.5264,42000.0
2009-05-12 14:40:00,16.48,16.52,16.46,16.5,95000.0,13.5264,13.5592,13.51,13.5428,95000.0
2009-05-12 14:45:00,16.5,16.54,16.5,16.54,28800.0,13.5428,13.5756,13.5428,13.5756,28800.0
2009-05-12 14:50:00,16.54,16.58,16.54,16.57,41200.0,13.5756,13.6085,13.5756,13.6003,41200.0
2009-05-12 14:55:00,16.57,16.63,16.56,16.58,60800.0,13.6003,13.6495,13.5921,13.6085,60800.0
2009-05-12 15:00:00,16.58,16.66,16.57,16.63,54400.0,13.6085,13.6741,13.6003,13.6495,54400.0
2009-05-12 15:05:00,16.63,16.64,16.62,16.62,36200.0,13.6495,13.6577,13.6413,13.6413,36200.0
2009-05-12 15:10:00,16.62,16.62,16.58,16.59,49000.0,13.6413,13.6413,13.6085,13.6167,49000.0
2009-05-12 15:15:00,16.58,16.63,16.58,16.62,41800.0,13.6085,13.6495,13.6085,13.6413,41800.0
2009-05-12 15:20:00,16.62,16.66,16.61,16.66,46400.0,13.6413,13.6741,13.6331,13.6741,46400.0
2009-05-12 15:25:00,16.66,16.72,16.64,16.68,66600.0,13.6741,13.7234,13.6577,13.6905,66600.0
2009-05-12 15:30:00,16.67,16.67,16.61,16.62,73400.0,13.6823,13.6823,13.6331,13.6413,73400.0
2009-05-12 15:35:00,16.62,16.66,16.6,16.6,72200.0,13.6413,13.6741,13.6249,13.6249,72200.0
2009-05-12 15:40:00,16.6,16.64,16.58,16.59,103200.0,13.6249,13.6577,13.6085,13.6167,103200.0
2009-05-12 15:45:00,16.59,16.63,16.57,16.58,89400.0,13.6167,13.6495,13.6003,13.6085,89400.0
2009-05-12 15:50:00,16.57,16.64,16.57,16.61,105600.0,13.6003,13.6577,13.6003,13.6331,105600.0
2009-05-12 15:55:00,16.61,16.63,16.57,16.58,146400.0,13.6331,13.6495,13.6003,13.6085,146400.0
2009-05-13 09:30:00,16.22,16.36,16.1,16.12,128400.0,13.313,13.4279,13.2145,13.2309,128400.0
2009-05-13 09:35:00,16.14,16.2,16.0,16.16,159000.0,13.2473,13.2966,13.1324,13.2637,159000.0
2009-05-13 09:40:00,16.18,16.21,16.08,16.2,108600.0,13.2802,13.3048,13.1981,13.2966,108600.0
2009-05-13 09:45:00,16.18,16.25,16.14,16.25,72200.0,13.2802,13.3376,13.2473,13.3376,72200.0
2009-05-13 09:50:00,16.25,16.27,16.15,16.17,83800.0,13.3376,13.354,13.2555,13.272,83800.0
2009-05-13 09:55:00,16.16,16.18,16.13,16.15,82400.0,13.2637,13.2802,13.2391,13.2555,82400.0
2009-05-13 10:00:00,16.16,16.21,16.13,16.17,58400.0,13.2637,13.3048,13.2391,13.272,58400.0
2009-05-13 10:05:00,16.17,16.23,16.17,16.23,31200.0,13.272,13.3212,13.272,13.3212,31200.0
2009-05-13 10:10:00,16.23,16.28,16.23,16.25,41000.0,13.3212,13.3622,13.3212,13.3376,41000.0
2009-05-13 10:15:00,16.25,16.32,16.23,16.23,57600.0,13.3376,13.3951,13.3212,13.3212,57600.0
2009-05-13 10:20:00,16.24,16.29,16.22,16.29,63400.0,13.3294,13.3704,13.313,13.3704,63400.0
2009-05-13 10:25:00,16.29,16.31,16.21,16.25,64200.0,13.3704,13.3869,13.3048,13.3376,64200.0
2009-05-13 10:30:00,16.25,16.25,16.19,16.25,57400.0,13.3376,13.3376,13.2884,13.3376,57400.0
2009-05-13 10:35:00,16.25,16.28,16.19,16.25,41600.0,13.3376,13.3622,13.2884,13.3376,41600.0
2009-05-13 10:40:00,16.24,16.24,16.18,16.18,32400.0,13.3294,13.3294,13.2802,13.2802,32400.0
2009-05-13 10:45:00,16.2,16.21,16.14,16.19,55800.0,13.2966,13.3048,13.2473,13.2884,55800.0
2009-05-13 10:50:00,16.19,16.21,16.18,16.2,32800.0,13.2884,13.3048,13.2802,13.2966,32800.0
2009-05-13 10:55:00,16.21,16.24,16.18,16.2,35000.0,13.3048,13.3294,13.2802,13.2966,35000.0
2009-05-13 11:00:00,16.21,16.21,16.12,16.14,57800.0,13.3048,13.3048,13.2309,13.2473,57800.0
2009-05-13 11:05:00,16.14,16.16,16.09,16.13,69000.0,13.2473,13.2637,13.2063,13.2391,69000.0
2009-05-13 11:10:00,16.12,16.17,16.11,16.14,84000.0,13.2309,13.272,13.2227,13.2473,84000.0
2009-05-13 11:15:00,16.14,16.15,16.11,16.12,43800.0,13.2473,13.2555,13.2227,13.2309,43800.0
2009-05-13 11:20:00,16.12,16.17,16.11,16.16,47600.0,13.2309,13.272,13.2227,13.2637,47600.0
2009-05-13 11:25:00,16.16,16.18,16.13,16.18,40400.0,13.2637,13.2802,13.2391,13.2802,40400.0
2009-05-13 11:30:00,16.18,16.18,16.13,16.16,28600.0,13.2802,13.2802,13.2391,13.2637,28600.0
2009-05-13 11:35:00,16.17,16.17,16.11,16.11,36400.0,13.272,13.272,13.2227,13.2227,36400.0
2009-05-13 11:40:00,16.13,16.15,16.11,16.13,42800.0,13.2391,13.2555,13.2227,13.2391,42800.0
2009-05-13 11:45:00,16.13,16.17,16.1,16.15,34200.0,13.2391,13.272,13.2145,13.2555,34200.0
2009-05-13 11:50:00,16.14,16.15,16.11,16.13,32600.0,13.2473,13.2555,13.2227,13.2391,32600.0
2009-05-13 11:55:00,16.13,16.13,16.11,16.11,27400.0,13.2391,13.2391,13.2227,13.2227,27400.0
2009-05-13 12:00:00,16.11,16.14,16.11,16.11,41400.0,13.2227,13.2473,13.2227,13.2227,41400.0
2009-05-13 12:05:00,16.11,16.13,16.11,16.11,34800.0,13.2227,13.2391,13.2227,13.2227,34800.0
2009-05-13 12:10:00,16.11,16.13,16.1,16.13,38400.0,13.2227,13.2391,13.2145,13.2391,38400.0
2009-05-13 12:15:00,16.13,16.13,16.06,16.11,40800.0,13.2391,13.2391,13.1817,13.2227,40800.0
2009-05-13 12:20:00,16.11,16.12,16.1,16.11,9800.0,13.2227,13.2309,13.2145,13.2227,9800.0
2009-05-13 12:25:00,16.11,16.14,16.11,16.12,29600.0,13.2227,13.2473,13.2227,13.2309,29600.0
2009-05-13 12:30:00,16.12,16.14,16.12,16.14,26000.0,13.2309,13.2473,13.2309,13.2473,26000.0
2009-05-13 12:35:00,16.14,16.2,16.14,16.18,36600.0,13.2473,13.2966,13.2473,13.2802,36600.0
2009-05-13 12:40:00,16.19,16.19,16.16,16.16,13200.0,13.2884,13.2884,13.2637,13.2637,13200.0
2009-05-13 12:45:00,16.16,16.18,16.15,16.17,34200.0,13.2637,13.2802,13.2555,13.272,34200.0
2009-05-13 12:50:00,16.17,16.2,16.16,16.2,61600.0,13.272,13.2966,13.2637,13.2966,61600.0
2009-05-13 12:55:00,16.2,16.22,16.17,16.18,93600.0,13.2966,13.313,13.272,13.2802,93600.0
2009-05-13 13:00:00,16.18,16.21,16.18,16.19,40200.0,13.2802,13.3048,13.2802,13.2884,40200.0
2009-05-13 13:05:00,16.19,16.2,16.17,16.18,57400.0,13.2884,13.2966,13.272,13.2802,57400.0
2009-05-13 13:10:00,16.18,16.2,16.13,16.13,147200.0,13.2802,13.2966,13.2391,13.2391,147200.0
2009-05-13 13:15:00,16.13,16.14,16.11,16.11,30400.0,13.2391,13.2473,13.2227,13.2227,30400.0
2009-05-13 13:20:00,16.11,16.13,16.09,16.1,24800.0,13.2227,13.2391,13.2063,13.2145,24800.0
2009-05-13 13:25:00,16.11,16.11,16.06,16.07,34400.0,13.2227,13.2227,13.1817,13.1899,34400.0
2009-05-13 13:30:00,16.06,16.07,16.03,16.06,61800.0,13.1817,13.1899,13.157,13.1817,61800.0
2009-05-13 13:35:00,16.06,16.11,16.06,16.1,30400.0,13.1817,13.2227,13.1817,13.2145,30400.0
2009-05-13 13:40:00,16.1,16.1,16.07,16.07,29400.0,13.2145,13.2145,13.1899,13.1899,29400.0
2009-05-13 13:45:00,16.07,16.11,16.07,16.1,115400.0,13.1899,13.2227,13.1899,13.2145,115400.0
2009-05-13 13:50:00,16.1,16.13,16.09,16.11,70000.0,13.2145,13.2391,13.2063,13.2227,70000.0
2009-05-13 13:55:00,16.11,16.14,16.09,16.09,113600.0,13.2227,13.2473,13.2063,13.2063,113600.0
2009-05-13 14:00:00,16.09,16.12,16.02,16.03,78400.0,13.2063,13.2309,13.1488,13.157,78400.0
2009-05-13 14:05:00,16.03,16.04,16.02,16.03,22800.0,13.157,13.1652,13.1488,13.157,22800.0
2009-05-13 14:10:00,16.03,16.07,16.02,16.04,32400.0,13.157,13.1899,13.1488,13.1652,32400.0
2009-05-13 14:15:00,16.04,16.05,16.02,16.03,16200.0,13.1652,13.1735,13.1488,13.157,16200.0
2009-05-13 14:20:00,16.03,16.05,16.02,16.02,30200.0,13.157,13.1735,13.1488,13.1488,30200.0
2009-05-13 14:25:00,16.03,16.1,16.02,16.09,24400.0,13.157,13.2145,13.1488,13.2063,24400.0
2009-05-13 14:30:00,16.09,16.1,16.04,16.09,36600.0,13.2063,13.2145,13.1652,13.2063,36600.0
2009-05-13 14:35:00,16.09,16.13,16.08,16.13,48800.0,13.2063,13.2391,13.1981,13.2391,48800.0
2009-05-13 14:40:00,16.12,16.13,16.09,16.12,47200.0,13.2309,13.2391,13.2063,13.2309,47200.0
2009-05-13 14:45:00,16.12,16.12,16.09,16.1,51400.0,13.2309,13.2309,13.2063,13.2145,51400.0
2009-05-13 14:50:00,16.1,16.13,16.09,16.12,37200.0,13.2145,13.2391,13.2063,13.2309,37200.0
2009-05-13 14:55:00,16.12,16.18,16.12,16.17,50800.0,13.2309,13.2802,13.2309,13.272,50800.0
2009-05-13 15:00:00,16.17,16.18,16.1,16.1,47600.0,13.272,13.2802,13.2145,13.2145,47600.0
2009-05-13 15:05:00,16.1,16.11,16.07,16.09,62800.0,13.2145,13.2227,13.1899,13.2063,62800.0
2009-05-13 15:10:00,16.09,16.11,16.05,16.06,53800.0,13.2063,13.2227,13.1735,13.1817,53800.0
2009-05-13 15:15:00,16.06,16.08,16.03,16.08,71400.0,13.1817,13.1981,13.157,13.1981,71400.0
2009-05-13 15:20:00,16.09,16.13,16.04,16.11,46400.0,13.2063,13.2391,13.1652,13.2227,46400.0
2009-05-13 15:25:00,16.11,16.12,16.04,16.07,50800.0,13.2227,13.2309,13.1652,13.1899,50800.0
2009-05-13 15:30:00,16.07,16.11,16.06,16.1,57800.0,13.1899,13.2227,13.1817,13.2145,57800.0
2009-05-13 15:35:00,16.1,16.12,16.07,16.07,79800.0,13.2145,13.2309,13.1899,13.1899,79800.0
2009-05-13 15:40:00,16.07,16.09,16.03,16.07,114800.0,13.1899,13.2063,13.157,13.1899,114800.0
2009-05-13 15:45:00,16.07,16.14,16.06,16.11,124800.0,13.1899,13.2473,13.1817,13.2227,124800.0
2009-05-13 15:50:00,16.11,16.11,16.02,16.05,170600.0,13.2227,13.2227,13.1488,13.1735,170600.0
2009-05-13 15:55:00,16.05,16.06,15.99,16.0,293200.0,13.1735,13.1817,13.1242,13.1324,293200.0
2009-05-14 09:30:00,16.08,16.34,16.04,16.18,72600.0,13.1981,13.4115,13.1652,13.2802,72600.0
2009-05-14 09:35:00,16.18,16.36,16.18,16.29,112000.0,13.2802,13.4279,13.2802,13.3704,112000.0
2009-05-14 09:40:00,16.28,16.28,16.18,16.18,74200.0,13.3622,13.3622,13.2802,13.2802,74200.0
2009-05-14 09:45:00,16.18,16.24,16.11,16.13,47200.0,13.2802,13.3294,13.2227,13.2391,47200.0
2009-05-14 09:50:00,16.13,16.17,16.06,16.15,44600.0,13.2391,13.272,13.1817,13.2555,44600.0
2009-05-14 09:55:00,16.15,16.17,16.11,16.15,38800.0,13.2555,13.272,13.2227,13.2555,38800.0
2009-05-14 10:00:00,16.15,16.18,16.06,16.09,69400.0,13.2555,13.2802,13.1817,13.2063,69400.0
2009-05-14 10:05:00,16.09,16.17,16.09,16.14,95000.0,13.2063,13.272,13.2063,13.2473,95000.0
2009-05-14 10:10:00,16.15,16.21,16.14,16.17,43200.0,13.2555,13.3048,13.2473,13.272,43200.0
2009-05-14 10:15:00,16.17,16.17,16.08,16.14,68400.0,13.272,13.272,13.1981,13.2473,68400.0
2009-05-14 10:20:00,16.14,16.17,16.09,16.12,43800.0,13.2473,13.272,13.2063,13.2309,43800.0
2009-05-14 10:25:00,16.13,16.16,16.11,16.15,21600.0,13.2391,13.2637,13.2227,13.2555,21600.0
2009-05-14 10:30:00,16.16,16.21,16.12,16.2,150400.0,13.2637,13.3048,13.2309,13.2966,150400.0
2009-05-14 10:35:00,16.19,16.22,16.15,16.15,77600.0,13.2884,13.313,13.2555,13.2555,77600.0
2009-05-14 10:40:00,16.16,16.17,16.11,16.13,99200.0,13.2637,13.272,13.2227,13.2391,99200.0
2009-05-14 10:45:00,16.13,16.14,16.07,16.07,47200.0,13.2391,13.2473,13.1899,13.1899,47200.0
2009-05-14 10:50:00,16.07,16.13,16.07,16.11,28400.0,13.1899,13.2391,13.1899,13.2227,28400.0
2009-05-14 10:55:00,16.11,16.15,16.11,16.15,40400.0,13.2227,13.2555,13.2227,13.2555,40400.0
2009-05-14 11:00:00,16.14,16.16,16.11,16.14,45400.0,13.2473,13.2637,13.2227,13.2473,45400.0
2009-05-14 11:05:00,16.14,16.15,16.11,16.15,60800.0,13.2473,13.2555,13.2227,13.2555,60800.0
2009-05-14 11:10:00,16.15,16.18,16.12,16.14,102400.0,13.2555,13.2802,13.2309,13.2473,102400.0
2009-05-14 11:15:00,16.14,16.15,16.12,16.14,53600.0,13.2473,13.2555,13.2309,13.2473,53600.0
2009-05-14 11:20:00,16.14,16.15,16.12,16.13,23400.0,13.2473,13.2555,13.2309,13.2391,23400.0
2009-05-14 11:25:00,16.13,16.15,16.11,16.11,21000.0,13.2391,13.2555,13.2227,13.2227,21000.0
2009-05-14 11:30:00,16.11,16.15,16.1,16.14,70200.0,13.2227,13.2555,13.2145,13.2473,70200.0
2009-05-14 11:35:00,16.14,16.15,16.13,16.13,28600.0,13.2473,13.2555,13.2391,13.2391,28600.0
2009-05-14 11:40:00,16.13,16.14,16.11,16.11,24800.0,13.2391,13.2473,13.2227,13.2227,24800.0
2009-05-14 11:45:00,16.11,16.14,16.11,16.13,27000.0,13.2227,13.2473,13.2227,13.2391,27000.0
2009-05-14 11:50:00,16.13,16.13,16.08,16.1,29600.0,13.2391,13.2391,13.1981,13.2145,29600.0
2009-05-14 11:55:00,16.1,16.13,16.06,16.06,37800.0,13.2145,13.2391,13.1817,13.1817,37800.0
2009-05-14 12:00:00,16.07,16.07,16.02,16.04,54600.0,13.1899,13.1899,13.1488,13.1652,54600.0
2009-05-14 12:05:00,16.04,16.06,16.04,16.06,29000.0,13.1652,13.1817,13.1652,13.1817,29000.0
2009-05-14 12:10:00,16.06,16.1,16.05,16.06,31200.0,13.1817,13.2145,13.1735,13.1817,31200.0
2009-05-14 12:15:00,16.07,16.08,16.05,16.07,50600.0,13.1899,13.1981,13.1735,13.1899,50600.0
2009-05-14 12:20:00,16.06,16.08,16.03,16.07,26800.0,13.1817,13.1981,13.157,13.1899,26800.0
2009-05-14 12:25:00,16.07,16.1,16.07,16.08,21200.0,13.1899,13.2145,13.1899,13.1981,21200.0
2009-05-14 12:30:00,16.08,16.09,16.07,16.08,60800.0,13.1981,13.2063,13.1899,13.1981,60800.0
2009-05-14 12:35:00,16.09,16.09,16.07,16.08,26800.0,13.2063,13.2063,13.1899,13.1981,26800.0
2009-05-14 12:40:00,16.08,16.09,16.06,16.08,25800.0,13.1981,13.2063,13.1817,13.1981,25800.0
2009-05-14 12:45:00,16.08,16.09,16.06,16.08,37400.0,13.1981,13.2063,13.1817,13.1981,37400.0
2009-05-14 12:50:00,16.08,16.1,16.06,16.07,63400.0,13.1981,13.2145,13.1817,13.1899,63400.0
2009-05-14 12:55:00,16.07,16.1,16.07,16.09,36400.0,13.1899,13.2145,13.1899,13.2063,36400.0
2009-05-14 13:00:00,16.08,16.12,16.08,16.1,21200.0,13.1981,13.2309,13.1981,13.2145,21200.0
2009-05-14 13:05:00,16.11,16.13,16.11,16.11,53400.0,13.2227,13.2391,13.2227,13.2227,53400.0
2009-05-14 13:10:00,16.11,16.13,16.1,16.1,52600.0,13.2227,13.2391,13.2145,13.2145,52600.0
2009-05-14 13:15:00,16.09,16.1,16.08,16.1,14400.0,13.2063,13.2145,13.1981,13.2145,14400.0
2009-05-14 13:20:00,16.1,16.11,16.09,16.11,11200.0,13.2145,13.2227,13.2063,13.2227,11200.0
2009-05-14 13:25:00,16.11,16.14,16.11,16.13,14800.0,13.2227,13.2473,13.2227,13.2391,14800.0
2009-05-14 13:30:00,16.13,16.13,16.13,16.13,18000.0,13.2391,13.2391,13.2391,13.2391,18000.0
2009-05-14 13:35:00,16.13,16.16,16.13,16.14,26000.0,13.2391,13.2637,13.2391,13.2473,26000.0
2009-05-14 13:40:00,16.14,16.16,16.13,16.13,18200.0,13.2473,13.2637,13.2391,13.2391,18200.0
2009-05-14 13:45:00,16.13,16.15,16.11,16.15,17000.0,13.2391,13.2555,13.2227,13.2555,17000.0
2009-05-14 13:50:00,16.15,16.16,16.13,16.13,23400.0,13.2555,13.2637,13.2391,13.2391,23400.0
2009-05-14 13:55:00,16.14,16.14,16.1,16.11,43200.0,13.2473,13.2473,13.2145,13.2227,43200.0
2009-05-14 14:00:00,16.11,16.13,16.11,16.12,21400.0,13.2227,13.2391,13.2227,13.2309,21400.0
2009-05-14 14:05:00,16.13,16.13,16.11,16.12,24400.0,13.2391,13.2391,13.2227,13.2309,24400.0
2009-05-14 14:10:00,16.11,16.14,16.11,16.13,16200.0,13.2227,13.2473,13.2227,13.2391,16200.0
2009-05-14 14:15:00,16.13,16.14,16.12,16.14,26200.0,13.2391,13.2473,13.2309,13.2473,26200.0
2009-05-14 14:20:00,16.14,16.16,16.14,16.15,48600.0,13.2473,13.2637,13.2473,13.2555,48600.0
2009-05-14 14:25:00,16.15,16.15,16.14,16.14,33800.0,13.2555,13.2555,13.2473,13.2473,33800.0
2009-05-14 14:30:00,16.14,16.14,16.11,16.13,40400.0,13.2473,13.2473,13.2227,13.2391,40400.0
2009-05-14 14:35:00,16.12,16.17,16.12,16.16,54000.0,13.2309,13.272,13.2309,13.2637,54000.0
2009-05-14 14:40:00,16.16,16.17,16.16,16.16,52200.0,13.2637,13.272,13.2637,13.2637,52200.0
2009-05-14 14:45:00,16.16,16.17,16.11,16.13,53800.0,13.2637,13.272,13.2227,13.2391,53800.0
2009-05-14 14:50:00,16.12,16.15,16.11,16.15,35800.0,13.2309,13.2555,13.2227,13.2555,35800.0
2009-05-14 14:55:00,16.15,16.16,16.14,16.16,30400.0,13.2555,13.2637,13.2473,13.2637,30400.0
2009-05-14 15:00:00,16.16,16.18,16.16,16.18,43600.0,13.2637,13.2802,13.2637,13.2802,43600.0
2009-05-14 15:05:00,16.18,16.18,16.11,16.13,65600.0,13.2802,13.2802,13.2227,13.2391,65600.0
2009-05-14 15:10:00,16.13,16.14,16.11,16.12,72800.0,13.2391,13.2473,13.2227,13.2309,72800.0
2009-05-14 15:15:00,16.11,16.14,16.09,16.12,51800.0,13.2227,13.2473,13.2063,13.2309,51800.0
2009-05-14 15:20:00,16.13,16.13,16.09,16.11,58000.0,13.2391,13.2391,13.2063,13.2227,58000.0
2009-05-14 15:25:00,16.1,16.14,16.1,16.12,66600.0,13.2145,13.2473,13.2145,13.2309,66600.0
2009-05-14 15:30:00,16.11,16.11,16.06,16.06,57400.0,13.2227,13.2227,13.1817,13.1817,57400.0
2009-05-14 15:35:00,16.07,16.11,16.06,16.09,90200.0,13.1899,13.2227,13.1817,13.2063,90200.0
2009-05-14 15:40:00,16.09,16.12,16.07,16.09,98400.0,13.2063,13.2309,13.1899,13.2063,98400.0
2009-05-14 15:45:00,16.08,16.14,16.08,16.14,96800.0,13.1981,13.2473,13.1981,13.2473,96800.0
2009-05-14 15:50:00,16.14,16.17,16.11,16.13,110600.0,13.2473,13.272,13.2227,13.2391,110600.0
2009-05-14 15:55:00,16.12,16.14,16.09,16.1,145400.0,13.2309,13.2473,13.2063,13.2145,145400.0
2009-05-15 09:30:00,16.05,16.39,16.03,16.39,153400.0,13.1735,13.4525,13.157,13.4525,153400.0
2009-05-15 09:35:00,16.4,16.42,16.11,16.15,73200.0,13.4607,13.4771,13.2227,13.2555,73200.0
2009-05-15 09:40:00,16.16,16.29,16.1,16.24,56600.0,13.2637,13.3704,13.2145,13.3294,56600.0
2009-05-15 09:45:00,16.25,16.25,16.14,16.25,34200.0,13.3376,13.3376,13.2473,13.3376,34200.0
2009-05-15 09:50:00,16.27,16.36,16.26,16.32,73000.0,13.354,13.4279,13.3458,13.3951,73000.0
2009-05-15 09:55:00,16.33,16.34,16.27,16.3,37400.0,13.4033,13.4115,13.354,13.3787,37400.0
2009-05-15 10:00:00,16.3,16.31,16.24,16.26,15600.0,13.3787,13.3869,13.3294,13.3458,15600.0
2009-05-15 10:05:00,16.25,16.28,16.22,16.25,46800.0,13.3376,13.3622,13.313,13.3376,46800.0
2009-05-15 10:10:00,16.25,16.25,16.14,16.17,69000.0,13.3376,13.3376,13.2473,13.272,69000.0
2009-05-15 10:15:00,16.17,16.17,16.09,16.14,91400.0,13.272,13.272,13.2063,13.2473,91400.0
2009-05-15 10:20:00,16.14,16.14,16.11,16.11,22000.0,13.2473,13.2473,13.2227,13.2227,22000.0
2009-05-15 10:25:00,16.13,16.15,16.12,16.15,17600.0,13.2391,13.2555,13.2309,13.2555,17600.0
2009-05-15 10:30:00,16.15,16.22,16.15,16.21,685800.0,13.2555,13.313,13.2555,13.3048,685800.0
2009-05-15 10:35:00,16.21,16.25,16.21,16.25,36600.0,13.3048,13.3376,13.3048,13.3376,36600.0
2009-05-15 10:40:00,16.25,16.27,16.19,16.24,67000.0,13.3376,13.354,13.2884,13.3294,67000.0
2009-05-15 10:45:00,16.24,16.27,16.21,16.22,73400.0,13.3294,13.354,13.3048,13.313,73400.0
2009-05-15 10:50:00,16.22,16.28,16.2,16.23,65400.0,13.313,13.3622,13.2966,13.3212,65400.0
2009-05-15 10:55:00,16.23,16.23,16.21,16.23,31400.0,13.3212,13.3212,13.3048,13.3212,31400.0
2009-05-15 11:00:00,16.23,16.25,16.23,16.24,13200.0,13.3212,13.3376,13.3212,13.3294,13200.0
2009-05-15 11:05:00,16.24,16.25,16.21,16.22,40600.0,13.3294,13.3376,13.3048,13.313,40600.0
2009-05-15 11:10:00,16.22,16.23,16.18,16.2,54600.0,13.313,13.3212,13.2802,13.2966,54600.0
2009-05-15 11:15:00,16.21,16.25,16.2,16.24,26400.0,13.3048,13.3376,13.2966,13.3294,26400.0
2009-05-15 11:20:00,16.24,16.25,16.18,16.19,33200.0,13.3294,13.3376,13.2802,13.2884,33200.0
2009-05-15 11:25:00,16.18,16.2,16.16,16.18,12600.0,13.2802,13.2966,13.2637,13.2802,12600.0
2009-05-15 11:30:00,16.19,16.21,16.18,16.2,17200.0,13.2884,13.3048,13.2802,13.2966,17200.0
2009-05-15 11:35:00,16.19,16.21,16.17,16.17,37600.0,13.2884,13.3048,13.272,13.272,37600.0
2009-05-15 11:40:00,16.17,16.17,16.11,16.11,22600.0,13.272,13.272,13.2227,13.2227,22600.0
2009-05-15 11:45:00,16.11,16.14,16.1,16.14,33800.0,13.2227,13.2473,13.2145,13.2473,33800.0
2009-05-15 11:50:00,16.13,16.17,16.08,16.08,52600.0,13.2391,13.272,13.1981,13.1981,52600.0
2009-05-15 11:55:00,16.08,16.11,16.08,16.08,21800.0,13.1981,13.2227,13.1981,13.1981,21800.0
2009-05-15 12:00:00,16.08,16.08,16.02,16.03,55800.0,13.1981,13.1981,13.1488,13.157,55800.0
2009-05-15 12:05:00,16.03,16.08,16.03,16.07,23000.0,13.157,13.1981,13.157,13.1899,23000.0
2009-05-15 12:10:00,16.07,16.08,16.07,16.07,9800.0,13.1899,13.1981,13.1899,13.1899,9800.0
2009-05-15 12:15:00,16.07,16.1,16.06,16.06,15200.0,13.1899,13.2145,13.1817,13.1817,15200.0
2009-05-15 12:20:00,16.06,16.09,16.06,16.08,10800.0,13.1817,13.2063,13.1817,13.1981,10800.0
2009-05-15 12:25:00,16.09,16.14,16.09,16.12,59600.0,13.2063,13.2473,13.2063,13.2309,59600.0
2009-05-15 12:30:00,16.11,16.14,16.11,16.13,31400.0,13.2227,13.2473,13.2227,13.2391,31400.0
2009-05-15 12:35:00,16.13,16.15,16.11,16.13,45400.0,13.2391,13.2555,13.2227,13.2391,45400.0
2009-05-15 12:40:00,16.13,16.14,16.11,16.13,20000.0,13.2391,13.2473,13.2227,13.2391,20000.0
2009-05-15 12:45:00,16.13,16.14,16.11,16.13,40400.0,13.2391,13.2473,13.2227,13.2391,40400.0
2009-05-15 12:50:00,16.13,16.16,16.13,16.15,33200.0,13.2391,13.2637,13.2391,13.2555,33200.0
2009-05-15 12:55:00,16.15,16.15,16.09,16.12,67000.0,13.2555,13.2555,13.2063,13.2309,67000.0
2009-05-15 13:00:00,16.13,16.13,16.1,16.1,32800.0,13.2391,13.2391,13.2145,13.2145,32800.0
2009-05-15 13:05:00,16.1,16.12,16.1,16.1,13400.0,13.2145,13.2309,13.2145,13.2145,13400.0
2009-05-15 13:10:00,16.1,16.11,16.08,16.08,13200.0,13.2145,13.2227,13.1981,13.1981,13200.0
2009-05-15 13:15:00,16.09,16.12,16.09,16.11,16000.0,13.2063,13.2309,13.2063,13.2227,16000.0
2009-05-15 13:20:00,16.11,16.15,16.11,16.14,12000.0,13.2227,13.2555,13.2227,13.2473,12000.0
2009-05-15 13:25:00,16.13,16.13,16.08,16.09,16600.0,13.2391,13.2391,13.1981,13.2063,16600.0
2009-05-15 13:30:00,16.09,16.11,16.07,16.08,17000.0,13.2063,13.2227,13.1899,13.1981,17000.0
2009-05-15 13:35:00,16.08,16.08,16.05,16.06,20400.0,13.1981,13.1981,13.1735,13.1817,20400.0
2009-05-15 13:40:00,16.06,16.07,16.05,16.05,10200.0,13.1817,13.1899,13.1735,13.1735,10200.0
2009-05-15 13:45:00,16.05,16.08,16.04,16.08,15200.0,13.1735,13.1981,13.1652,13.1981,15200.0
2009-05-15 13:50:00,16.08,16.1,16.07,16.09,13400.0,13.1981,13.2145,13.1899,13.2063,13400.0
2009-05-15 13:55:00,16.1,16.1,16.08,16.1,6200.0,13.2145,13.2145,13.1981,13.2145,6200.0
2009-05-15 14:00:00,16.1,16.1,16.06,16.08,16200.0,13.2145,13.2145,13.1817,13.1981,16200.0
2009-05-15 14:05:00,16.08,16.1,16.07,16.09,16200.0,13.1981,13.2145,13.1899,13.2063,16200.0
2009-05-15 14:10:00,16.1,16.11,16.08,16.09,18800.0,13.2145,13.2227,13.1981,13.2063,18800.0
2009-05-15 14:15:00,16.09,16.1,16.08,16.09,27600.0,13.2063,13.2145,13.1981,13.2063,27600.0
2009-05-15 14:20:00,16.09,16.1,16.06,16.08,55400.0,13.2063,13.2145,13.1817,13.1981,55400.0
2009-05-15 14:25:00,16.09,16.1,16.07,16.09,29000.0,13.2063,13.2145,13.1899,13.2063,29000.0
2009-05-15 14:30:00,16.09,16.1,16.06,16.08,22000.0,13.2063,13.2145,13.1817,13.1981,22000.0
2009-05-15 14:35:00,16.08,16.1,16.05,16.09,31000.0,13.1981,13.2145,13.1735,13.2063,31000.0
2009-05-15 14:40:00,16.09,16.09,16.03,16.06,29000.0,13.2063,13.2063,13.157,13.1817,29000.0
2009-05-15 14:45:00,16.07,16.07,16.01,16.02,33400.0,13.1899,13.1899,13.1406,13.1488,33400.0
2009-05-15 14:50:00,16.03,16.05,16.02,16.05,14600.0,13.157,13.1735,13.1488,13.1735,14600.0
2009-05-15 14:55:00,16.05,16.06,16.03,16.06,16200.0,13.1735,13.1817,13.157,13.1817,16200.0
2009-05-15 15:00:00,16.05,16.07,16.03,16.03,26800.0,13.1735,13.1899,13.157,13.157,26800.0
2009-05-15 15:05:00,16.03,16.07,16.02,16.05,30800.0,13.157,13.1899,13.1488,13.1735,30800.0
2009-05-15 15:10:00,16.05,16.1,16.03,16.1,39000.0,13.1735,13.2145,13.157,13.2145,39000.0
2009-05-15 15:15:00,16.1,16.11,16.04,16.05,34800.0,13.2145,13.2227,13.1652,13.1735,34800.0
2009-05-15 15:20:00,16.05,16.08,16.04,16.08,48400.0,13.1735,13.1981,13.1652,13.1981,48400.0
2009-05-15 15:25:00,16.08,16.13,16.08,16.11,62000.0,13.1981,13.2391,13.1981,13.2227,62000.0
2009-05-15 15:30:00,16.11,16.13,16.09,16.11,29800.0,13.2227,13.2391,13.2063,13.2227,29800.0
2009-05-15 15:35:00,16.1,16.11,16.09,16.09,49600.0,13.2145,13.2227,13.2063,13.2063,49600.0
2009-05-15 15:40:00,16.08,16.11,16.07,16.09,180400.0,13.1981,13.2227,13.1899,13.2063,180400.0
2009-05-15 15:45:00,16.08,16.1,16.03,16.04,154600.0,13.1981,13.2145,13.157,13.1652,154600.0
2009-05-15 15:50:00,16.04,16.06,16.03,16.03,100200.0,13.1652,13.1817,13.157,13.157,100200.0
2009-05-15 15:55:00,16.04,16.05,16.0,16.05,382200.0,13.1652,13.1735,13.1324,13.1735,382200.0
2009-05-18 09:30:00,16.13,16.43,16.08,16.25,36600.0,13.2391,13.4854,13.1981,13.3376,36600.0
2009-05-18 09:35:00,16.27,16.29,16.14,16.28,41400.0,13.354,13.3704,13.2473,13.3622,41400.0
2009-05-18 09:40:00,16.28,16.29,16.16,16.24,52600.0,13.3622,13.3704,13.2637,13.3294,52600.0
2009-05-18 09:45:00,16.27,16.28,16.19,16.25,51400.0,13.354,13.3622,13.2884,13.3376,51400.0
2009-05-18 09:50:00,16.24,16.29,16.21,16.27,109000.0,13.3294,13.3704,13.3048,13.354,109000.0
2009-05-18 09:55:00,16.27,16.34,16.25,16.25,47400.0,13.354,13.4115,13.3376,13.3376,47400.0
2009-05-18 10:00:00,16.25,16.28,16.22,16.23,48600.0,13.3376,13.3622,13.313,13.3212,48600.0
2009-05-18 10:05:00,16.23,16.25,16.21,16.25,65200.0,13.3212,13.3376,13.3048,13.3376,65200.0
2009-05-18 10:10:00,16.25,16.25,16.22,16.24,122600.0,13.3376,13.3376,13.313,13.3294,122600.0
2009-05-18 10:15:00,16.25,16.25,16.2,16.23,92400.0,13.3376,13.3376,13.2966,13.3212,92400.0
2009-05-18 10:20:00,16.24,16.29,16.21,16.22,77200.0,13.3294,13.3704,13.3048,13.313,77200.0
2009-05-18 10:25:00,16.21,16.32,16.21,16.3,50000.0,13.3048,13.3951,13.3048,13.3787,50000.0
2009-05-18 10:30:00,16.31,16.34,16.27,16.29,91200.0,13.3869,13.4115,13.354,13.3704,91200.0
2009-05-18 10:35:00,16.28,16.33,16.25,16.31,47400.0,13.3622,13.4033,13.3376,13.3869,47400.0
2009-05-18 10:40:00,16.31,16.32,16.27,16.28,92200.0,13.3869,13.3951,13.354,13.3622,92200.0
2009-05-18 10:45:00,16.29,16.32,16.27,16.32,50600.0,13.3704,13.3951,13.354,13.3951,50600.0
2009-05-18 10:50:00,16.33,16.37,16.32,16.32,39400.0,13.4033,13.4361,13.3951,13.3951,39400.0
2009-05-18 10:55:00,16.32,16.35,16.3,16.34,34200.0,13.3951,13.4197,13.3787,13.4115,34200.0
2009-05-18 11:00:00,16.33,16.35,16.3,16.34,32600.0,13.4033,13.4197,13.3787,13.4115,32600.0
2009-05-18 11:05:00,16.34,16.37,16.33,16.34,26400.0,13.4115,13.4361,13.4033,13.4115,26400.0
2009-05-18 11:10:00,16.34,16.36,16.3,16.35,92400.0,13.4115,13.4279,13.3787,13.4197,92400.0
2009-05-18 11:15:00,16.35,16.36,16.32,16.34,59200.0,13.4197,13.4279,13.3951,13.4115,59200.0
2009-05-18 11:20:00,16.35,16.35,16.32,16.33,18000.0,13.4197,13.4197,13.3951,13.4033,18000.0
2009-05-18 11:25:00,16.32,16.35,16.32,16.33,9400.0,13.3951,13.4197,13.3951,13.4033,9400.0
2009-05-18 11:30:00,16.33,16.38,16.33,16.36,16600.0,13.4033,13.4443,13.4033,13.4279,16600.0
2009-05-18 11:35:00,16.36,16.38,16.36,16.38,20200.0,13.4279,13.4443,13.4279,13.4443,20200.0
2009-05-18 11:40:00,16.38,16.39,16.35,16.37,21000.0,13.4443,13.4525,13.4197,13.4361,21000.0
2009-05-18 11:45:00,16.37,16.39,16.33,16.33,29800.0,13.4361,13.4525,13.4033,13.4033,29800.0
2009-05-18 11:50:00,16.34,16.37,16.32,16.36,70200.0,13.4115,13.4361,13.3951,13.4279,70200.0
2009-05-18 11:55:00,16.36,16.39,16.32,16.32,83000.0,13.4279,13.4525,13.3951,13.3951,83000.0
2009-05-18 12:00:00,16.32,16.34,16.31,16.31,22000.0,13.3951,13.4115,13.3869,13.3869,22000.0
2009-05-18 12:05:00,16.31,16.34,16.31,16.33,45400.0,13.3869,13.4115,13.3869,13.4033,45400.0
2009-05-18 12:10:00,16.33,16.33,16.31,16.32,38800.0,13.4033,13.4033,13.3869,13.3951,38800.0
2009-05-18 12:15:00,16.32,16.35,16.31,16.33,47000.0,13.3951,13.4197,13.3869,13.4033,47000.0
2009-05-18 12:20:00,16.34,16.37,16.31,16.35,28200.0,13.4115,13.4361,13.3869,13.4197,28200.0
2009-05-18 12:25:00,16.35,16.38,16.34,16.36,22000.0,13.4197,13.4443,13.4115,13.4279,22000.0
2009-05-18 12:30:00,16.36,16.37,16.32,16.35,59600.0,13.4279,13.4361,13.3951,13.4197,59600.0
2009-05-18 12:35:00,16.35,16.36,16.34,16.34,14800.0,13.4197,13.4279,13.4115,13.4115,14800.0
2009-05-18 12:40:00,16.34,16.39,16.34,16.39,30800.0,13.4115,13.4525,13.4115,13.4525,30800.0
2009-05-18 12:45:00,16.38,16.42,16.38,16.41,9200.0,13.4443,13.4771,13.4443,13.4689,9200.0
2009-05-18 12:50:00,16.42,16.43,16.41,16.43,11600.0,13.4771,13.4854,13.4689,13.4854,11600.0
2009-05-18 12:55:00,16.43,16.46,16.42,16.42,18600.0,13.4854,13.51,13.4771,13.4771,18600.0
2009-05-18 13:00:00,16.41,16.41,16.34,16.36,65400.0,13.4689,13.4689,13.4115,13.4279,65400.0
2009-05-18 13:05:00,16.36,16.36,16.34,16.34,52600.0,13.4279,13.4279,13.4115,13.4115,52600.0
2009-05-18 13:10:00,16.34,16.39,16.34,16.39,125200.0,13.4115,13.4525,13.4115,13.4525,125200.0
2009-05-18 13:15:00,16.38,16.38,16.35,16.38,28600.0,13.4443,13.4443,13.4197,13.4443,28600.0
2009-05-18 13:20:00,16.36,16.41,16.36,16.37,54400.0,13.4279,13.4689,13.4279,13.4361,54400.0
2009-05-18 13:25:00,16.37,16.39,16.36,16.39,31600.0,13.4361,13.4525,13.4279,13.4525,31600.0
2009-05-18 13:30:00,16.39,16.4,16.38,16.4,73600.0,13.4525,13.4607,13.4443,13.4607,73600.0
2009-05-18 13:35:00,16.4,16.43,16.39,16.41,28000.0,13.4607,13.4854,13.4525,13.4689,28000.0
2009-05-18 13:40:00,16.42,16.43,16.39,16.41,19000.0,13.4771,13.4854,13.4525,13.4689,19000.0
2009-05-18 13:45:00,16.41,16.45,16.41,16.43,12400.0,13.4689,13.5018,13.4689,13.4854,12400.0
2009-05-18 13:50:00,16.43,16.46,16.4,16.46,37800.0,13.4854,13.51,13.4607,13.51,37800.0
2009-05-18 13:55:00,16.46,16.49,16.46,16.47,21400.0,13.51,13.5346,13.51,13.5182,21400.0
2009-05-18 14:00:00,16.48,16.49,16.47,16.48,12400.0,13.5264,13.5346,13.5182,13.5264,12400.0
2009-05-18 14:05:00,16.48,16.49,16.47,16.47,10600.0,13.5264,13.5346,13.5182,13.5182,10600.0
2009-05-18 14:10:00,16.47,16.52,16.47,16.5,25400.0,13.5182,13.5592,13.5182,13.5428,25400.0
2009-05-18 14:15:00,16.5,16.52,16.49,16.5,32800.0,13.5428,13.5592,13.5346,13.5428,32800.0
2009-05-18 14:20:00,16.5,16.51,16.48,16.5,78000.0,13.5428,13.551,13.5264,13.5428,78000.0
2009-05-18 14:25:00,16.49,16.49,16.46,16.48,14600.0,13.5346,13.5346,13.51,13.5264,14600.0
2009-05-18 14:30:00,16.48,16.5,16.46,16.5,34600.0,13.5264,13.5428,13.51,13.5428,34600.0
2009-05-18 14:35:00,16.5,16.51,16.49,16.5,53600.0,13.5428,13.551,13.5346,13.5428,53600.0
2009-05-18 14:40:00,16.5,16.55,16.5,16.53,49000.0,13.5428,13.5838,13.5428,13.5674,49000.0
2009-05-18 14:45:00,16.54,16.56,16.54,16.55,19600.0,13.5756,13.5921,13.5756,13.5838,19600.0
2009-05-18 14:50:00,16.55,16.57,16.54,16.57,30000.0,13.5838,13.6003,13.5756,13.6003,30000.0
2009-05-18 14:55:00,16.56,16.59,16.56,16.58,15000.0,13.5921,13.6167,13.5921,13.6085,15000.0
2009-05-18 15:00:00,16.58,16.58,16.53,16.53,19200.0,13.6085,13.6085,13.5674,13.5674,19200.0
2009-05-18 15:05:00,16.53,16.6,16.53,16.59,27000.0,13.5674,13.6249,13.5674,13.6167,27000.0
2009-05-18 15:10:00,16.59,16.59,16.55,16.57,33600.0,13.6167,13.6167,13.5838,13.6003,33600.0
2009-05-18 15:15:00,16.57,16.58,16.54,16.55,54000.0,13.6003,13.6085,13.5756,13.5838,54000.0
2009-05-18 15:20:00,16.55,16.56,16.54,16.56,36800.0,13.5838,13.5921,13.5756,13.5921,36800.0
2009-05-18 15:25:00,16.56,16.57,16.55,16.55,41000.0,13.5921,13.6003,13.5838,13.5838,41000.0
2009-05-18 15:30:00,16.56,16.57,16.53,16.56,69600.0,13.5921,13.6003,13.5674,13.5921,69600.0
2009-05-18 15:35:00,16.56,16.57,16.53,16.55,88000.0,13.5921,13.6003,13.5674,13.5838,88000.0
2009-05-18 15:40:00,16.56,16.59,16.54,16.58,181800.0,13.5921,13.6167,13.5756,13.6085,181800.0
2009-05-18 15:45:00,16.58,16.62,16.58,16.62,129600.0,13.6085,13.6413,13.6085,13.6413,129600.0
2009-05-18 15:50:00,16.62,16.67,16.59,16.66,223600.0,13.6413,13.6823,13.6167,13.6741,223600.0
2009-05-18 15:55:00,16.66,16.73,16.65,16.72,249000.0,13.6741,13.7316,13.6659,13.7234,249000.0
2009-05-19 09:30:00,16.61,16.68,16.45,16.6,75200.0,13.6331,13.6905,13.5018,13.6249,75200.0
2009-05-19 09:35:00,16.63,16.73,16.57,16.72,40800.0,13.6495,13.7316,13.6003,13.7234,40800.0
2009-05-19 09:40:00,16.73,16.75,16.59,16.61,53000.0,13.7316,13.748,13.6167,13.6331,53000.0
2009-05-19 09:45:00,16.61,16.64,16.57,16.59,39200.0,13.6331,13.6577,13.6003,13.6167,39200.0
2009-05-19 09:50:00,16.58,16.58,16.5,16.5,42400.0,13.6085,13.6085,13.5428,13.5428,42400.0
2009-05-19 09:55:00,16.51,16.56,16.5,16.53,58600.0,13.551,13.5921,13.5428,13.5674,58600.0
2009-05-19 10:00:00,16.53,16.56,16.5,16.53,65600.0,13.5674,13.5921,13.5428,13.5674,65600.0
2009-05-19 10:05:00,16.54,16.59,16.52,16.54,81200.0,13.5756,13.6167,13.5592,13.5756,81200.0
2009-05-19 10:10:00,16.55,16.61,16.53,16.56,56400.0,13.5838,13.6331,13.5674,13.5921,56400.0
2009-05-19 10:15:00,16.55,16.64,16.54,16.61,64800.0,13.5838,13.6577,13.5756,13.6331,64800.0
2009-05-19 10:20:00,16.61,16.61,16.54,16.58,35600.0,13.6331,13.6331,13.5756,13.6085,35600.0
2009-05-19 10:25:00,16.58,16.67,16.57,16.67,50800.0,13.6085,13.6823,13.6003,13.6823,50800.0
2009-05-19 10:30:00,16.67,16.69,16.67,16.68,32000.0,13.6823,13.6988,13.6823,13.6905,32000.0
2009-05-19 10:35:00,16.67,16.71,16.66,16.69,16400.0,13.6823,13.7152,13.6741,13.6988,16400.0
2009-05-19 10:40:00,16.7,16.71,16.68,16.7,26800.0,13.707,13.7152,13.6905,13.707,26800.0
2009-05-19 10:45:00,16.69,16.72,16.69,16.71,13200.0,13.6988,13.7234,13.6988,13.7152,13200.0
2009-05-19 10:50:00,16.71,16.71,16.68,16.68,13000.0,13.7152,13.7152,13.6905,13.6905,13000.0
2009-05-19 10:55:00,16.68,16.71,16.67,16.67,16000.0,13.6905,13.7152,13.6823,13.6823,16000.0
2009-05-19 11:00:00,16.68,16.71,16.65,16.68,37000.0,13.6905,13.7152,13.6659,13.6905,37000.0
2009-05-19 11:05:00,16.66,16.68,16.61,16.63,40400.0,13.6741,13.6905,13.6331,13.6495,40400.0
2009-05-19 11:10:00,16.62,16.63,16.57,16.58,46600.0,13.6413,13.6495,13.6003,13.6085,46600.0
2009-05-19 11:15:00,16.59,16.6,16.58,16.59,9200.0,13.6167,13.6249,13.6085,13.6167,9200.0
2009-05-19 11:20:00,16.59,16.59,16.54,16.55,10400.0,13.6167,13.6167,13.5756,13.5838,10400.0
2009-05-19 11:25:00,16.54,16.6,16.54,16.6,20400.0,13.5756,13.6249,13.5756,13.6249,20400.0
2009-05-19 11:30:00,16.61,16.61,16.56,16.58,61000.0,13.6331,13.6331,13.5921,13.6085,61000.0
2009-05-19 11:35:00,16.59,16.62,16.59,16.61,12000.0,13.6167,13.6413,13.6167,13.6331,12000.0
2009-05-19 11:40:00,16.61,16.66,16.6,16.64,17800.0,13.6331,13.6741,13.6249,13.6577,17800.0
2009-05-19 11:45:00,16.64,16.67,16.61,16.67,53600.0,13.6577,13.6823,13.6331,13.6823,53600.0
2009-05-19 11:50:00,16.67,16.68,16.67,16.67,8800.0,13.6823,13.6905,13.6823,13.6823,8800.0
2009-05-19 11:55:00,16.67,16.69,16.67,16.68,11600.0,13.6823,13.6988,13.6823,13.6905,11600.0
2009-05-19 12:00:00,16.68,16.7,16.65,16.65,48400.0,13.6905,13.707,13.6659,13.6659,48400.0
2009-05-19 12:05:00,16.66,16.72,16.65,16.72,39000.0,13.6741,13.7234,13.6659,13.7234,39000.0
2009-05-19 12:10:00,16.72,16.72,16.64,16.67,83200.0,13.7234,13.7234,13.6577,13.6823,83200.0
2009-05-19 12:15:00,16.67,16.7,16.67,16.69,54600.0,13.6823,13.707,13.6823,13.6988,54600.0
2009-05-19 12:20:00,16.7,16.7,16.68,16.68,7000.0,13.707,13.707,13.6905,13.6905,7000.0
2009-05-19 12:25:00,16.69,16.76,16.68,16.73,23200.0,13.6988,13.7562,13.6905,13.7316,23200.0
2009-05-19 12:30:00,16.74,16.75,16.66,16.67,22200.0,13.7398,13.748,13.6741,13.6823,22200.0
2009-05-19 12:35:00,16.68,16.7,16.67,16.7,12000.0,13.6905,13.707,13.6823,13.707,12000.0
2009-05-19 12:40:00,16.7,16.71,16.69,16.71,13000.0,13.707,13.7152,13.6988,13.7152,13000.0
2009-05-19 12:45:00,16.7,16.7,16.66,16.66,15600.0,13.707,13.707,13.6741,13.6741,15600.0
2009-05-19 12:50:00,16.67,16.67,16.65,16.65,13600.0,13.6823,13.6823,13.6659,13.6659,13600.0
2009-05-19 12:55:00,16.65,16.65,16.61,16.61,33600.0,13.6659,13.6659,13.6331,13.6331,33600.0
2009-05-19 13:00:00,16.62,16.65,16.61,16.63,24800.0,13.6413,13.6659,13.6331,13.6495,24800.0
2009-05-19 13:05:00,16.64,16.67,16.64,16.67,16800.0,13.6577,13.6823,13.6577,13.6823,16800.0
2009-05-19 13:10:00,16.67,16.68,16.64,16.64,19800.0,13.6823,13.6905,13.6577,13.6577,19800.0
2009-05-19 13:15:00,16.64,16.65,16.64,16.65,14000.0,13.6577,13.6659,13.6577,13.6659,14000.0
2009-05-19 13:20:00,16.65,16.7,16.64,16.67,68000.0,13.6659,13.707,13.6577,13.6823,68000.0
2009-05-19 13:25:00,16.67,16.71,16.66,16.67,67400.0,13.6823,13.7152,13.6741,13.6823,67400.0
2009-05-19 13:30:00,16.68,16.68,16.65,16.66,10600.0,13.6905,13.6905,13.6659,13.6741,10600.0
2009-05-19 13:35:00,16.66,16.67,16.65,16.67,9800.0,13.6741,13.6823,13.6659,13.6823,9800.0
2009-05-19 13:40:00,16.67,16.68,16.63,16.65,12800.0,13.6823,13.6905,13.6495,13.6659,12800.0
2009-05-19 13:45:00,16.65,16.67,16.65,16.67,12000.0,13.6659,13.6823,13.6659,13.6823,12000.0
2009-05-19 13:50:00,16.67,16.67,16.62,16.63,19600.0,13.6823,13.6823,13.6413,13.6495,19600.0
2009-05-19 13:55:00,16.63,16.65,16.63,16.64,13200.0,13.6495,13.6659,13.6495,13.6577,13200.0
2009-05-19 14:00:00,16.63,16.63,16.61,16.61,19000.0,13.6495,13.6495,13.6331,13.6331,19000.0
2009-05-19 14:05:00,16.6,16.63,16.6,16.63,18000.0,13.6249,13.6495,13.6249,13.6495,18000.0
2009-05-19 14:10:00,16.63,16.64,16.63,16.63,8000.0,13.6495,13.6577,13.6495,13.6495,8000.0
2009-05-19 14:15:00,16.63,16.64,16.62,16.62,21000.0,13.6495,13.6577,13.6413,13.6413,21000.0
2009-05-19 14:20:00,16.63,16.65,16.62,16.65,27800.0,13.6495,13.6659,13.6413,13.6659,27800.0
2009-05-19 14:25:00,16.65,16.66,16.64,16.66,11400.0,13.6659,13.6741,13.6577,13.6741,11400.0
2009-05-19 14:30:00,16.66,16.68,16.66,16.68,14800.0,13.6741,13.6905,13.6741,13.6905,14800.0
2009-05-19 14:35:00,16.67,16.68,16.67,16.67,15200.0,13.6823,13.6905,13.6823,13.6823,15200.0
2009-05-19 14:40:00,16.66,16.66,16.63,16.64,11800.0,13.6741,13.6741,13.6495,13.6577,11800.0
2009-05-19 14:45:00,16.64,16.67,16.63,16.67,16200.0,13.6577,13.6823,13.6495,13.6823,16200.0
2009-05-19 14:50:00,16.66,16.66,16.64,16.65,18600.0,13.6741,13.6741,13.6577,13.6659,18600.0
2009-05-19 14:55:00,16.65,16.67,16.63,16.63,24600.0,13.6659,13.6823,13.6495,13.6495,24600.0
2009-05-19 15:00:00,16.64,16.67,16.63,16.65,30600.0,13.6577,13.6823,13.6495,13.6659,30600.0
2009-05-19 15:05:00,16.65,16.68,16.64,16.68,21600.0,13.6659,13.6905,13.6577,13.6905,21600.0
2009-05-19 15:10:00,16.68,16.68,16.62,16.63,18200.0,13.6905,13.6905,13.6413,13.6495,18200.0
2009-05-19 15:15:00,16.63,16.64,16.62,16.64,15000.0,13.6495,13.6577,13.6413,13.6577,15000.0
2009-05-19 15:20:00,16.65,16.65,16.63,16.63,17400.0,13.6659,13.6659,13.6495,13.6495,17400.0
2009-05-19 15:25:00,16.63,16.65,16.63,16.64,18000.0,13.6495,13.6659,13.6495,13.6577,18000.0
2009-05-19 15:30:00,16.64,16.64,16.6,16.6,39800.0,13.6577,13.6577,13.6249,13.6249,39800.0
2009-05-19 15:35:00,16.61,16.63,16.6,16.61,57800.0,13.6331,13.6495,13.6249,13.6331,57800.0
2009-05-19 15:40:00,16.61,16.61,16.59,16.6,61200.0,13.6331,13.6331,13.6167,13.6249,61200.0
2009-05-19 15:45:00,16.61,16.61,16.57,16.58,76600.0,13.6331,13.6331,13.6003,13.6085,76600.0
2009-05-19 15:50:00,16.58,16.61,16.57,16.57,71600.0,13.6085,13.6331,13.6003,13.6003,71600.0
2009-05-19 15:55:00,16.57,16.59,16.52,16.53,142200.0,13.6003,13.6167,13.5592,13.5674,142200.0
2009-05-20 09:30:00,16.72,16.72,16.54,16.61,75000.0,13.7234,13.7234,13.5756,13.6331,75000.0
2009-05-20 09:35:00,16.59,16.68,16.53,16.61,118200.0,13.6167,13.6905,13.5674,13.6331,118200.0
2009-05-20 09:40:00,16.6,16.7,16.55,16.67,46800.0,13.6249,13.707,13.5838,13.6823,46800.0
2009-05-20 09:45:00,16.67,16.75,16.64,16.69,40200.0,13.6823,13.748,13.6577,13.6988,40200.0
2009-05-20 09:50:00,16.69,16.79,16.68,16.7,63400.0,13.6988,13.7808,13.6905,13.707,63400.0
2009-05-20 09:55:00,16.71,16.78,16.69,16.78,14600.0,13.7152,13.7726,13.6988,13.7726,14600.0
2009-05-20 10:00:00,16.78,16.84,16.78,16.83,17800.0,13.7726,13.8219,13.7726,13.8137,17800.0
2009-05-20 10:05:00,16.84,16.89,16.82,16.86,39400.0,13.8219,13.8629,13.8055,13.8383,39400.0
2009-05-20 10:10:00,16.88,16.93,16.84,16.93,43600.0,13.8547,13.8957,13.8219,13.8957,43600.0
2009-05-20 10:15:00,16.93,17.07,16.93,17.07,112200.0,13.8957,14.0106,13.8957,14.0106,112200.0
2009-05-20 10:20:00,17.07,17.14,17.06,17.07,195800.0,14.0106,14.0681,14.0024,14.0106,195800.0
2009-05-20 10:25:00,17.08,17.08,17.0,17.0,16000.0,14.0189,14.0189,13.9532,13.9532,16000.0
2009-05-20 10:30:00,17.0,17.02,16.95,17.01,37600.0,13.9532,13.9696,13.9122,13.9614,37600.0
2009-05-20 10:35:00,17.0,17.05,16.99,17.02,44400.0,13.9532,13.9942,13.945,13.9696,44400.0
2009-05-20 10:40:00,17.02,17.04,16.99,17.04,43200.0,13.9696,13.986,13.945,13.986,43200.0
2009-05-20 10:45:00,17.04,17.1,17.02,17.08,98400.0,13.986,14.0353,13.9696,14.0189,98400.0
2009-05-20 10:50:00,17.08,17.13,17.05,17.09,65000.0,14.0189,14.0599,13.9942,14.0271,65000.0
2009-05-20 10:55:00,17.09,17.09,17.07,17.08,13200.0,14.0271,14.0271,14.0106,14.0189,13200.0
2009-05-20 11:00:00,17.08,17.1,17.07,17.07,20000.0,14.0189,14.0353,14.0106,14.0106,20000.0
2009-05-20 11:05:00,17.07,17.07,17.02,17.02,21200.0,14.0106,14.0106,13.9696,13.9696,21200.0
2009-05-20 11:10:00,17.02,17.02,17.0,17.02,14600.0,13.9696,13.9696,13.9532,13.9696,14600.0
2009-05-20 11:15:00,17.02,17.06,17.01,17.05,27000.0,13.9696,14.0024,13.9614,13.9942,27000.0
2009-05-20 11:20:00,17.05,17.05,16.99,17.02,27200.0,13.9942,13.9942,13.945,13.9696,27200.0
2009-05-20 11:25:00,17.02,17.05,17.02,17.02,29000.0,13.9696,13.9942,13.9696,13.9696,29000.0
2009-05-20 11:30:00,17.03,17.05,17.0,17.04,19400.0,13.9778,13.9942,13.9532,13.986,19400.0
2009-05-20 11:35:00,17.04,17.04,17.0,17.02,13800.0,13.986,13.986,13.9532,13.9696,13800.0
2009-05-20 11:40:00,17.02,17.02,16.99,16.99,15400.0,13.9696,13.9696,13.945,13.945,15400.0
2009-05-20 11:45:00,16.99,17.0,16.93,16.93,55600.0,13.945,13.9532,13.8957,13.8957,55600.0
2009-05-20 11:50:00,16.94,16.95,16.91,16.92,18200.0,13.9039,13.9122,13.8793,13.8875,18200.0
2009-05-20 11:55:00,16.92,16.93,16.89,16.89,26400.0,13.8875,13.8957,13.8629,13.8629,26400.0
2009-05-20 12:00:00,16.89,16.9,16.85,16.86,70000.0,13.8629,13.8711,13.8301,13.8383,70000.0
2009-05-20 12:05:00,16.86,16.87,16.83,16.83,30200.0,13.8383,13.8465,13.8137,13.8137,30200.0
2009-05-20 12:10:00,16.84,16.84,16.8,16.81,44600.0,13.8219,13.8219,13.789,13.7972,44600.0
2009-05-20 12:15:00,16.81,16.82,16.8,16.8,17600.0,13.7972,13.8055,13.789,13.789,17600.0
2009-05-20 12:20:00,16.8,16.82,16.8,16.81,19800.0,13.789,13.8055,13.789,13.7972,19800.0
2009-05-20 12:25:00,16.81,16.81,16.77,16.79,28000.0,13.7972,13.7972,13.7644,13.7808,28000.0
2009-05-20 12:30:00,16.79,16.8,16.74,16.75,65600.0,13.7808,13.789,13.7398,13.748,65600.0
2009-05-20 12:35:00,16.75,16.79,16.74,16.77,22600.0,13.748,13.7808,13.7398,13.7644,22600.0
2009-05-20 12:40:00,16.76,16.78,16.75,16.75,27600.0,13.7562,13.7726,13.748,13.748,27600.0
2009-05-20 12:45:00,16.75,16.78,16.75,16.75,29200.0,13.748,13.7726,13.748,13.748,29200.0
2009-05-20 12:50:00,16.75,16.76,16.73,16.76,30000.0,13.748,13.7562,13.7316,13.7562,30000.0
2009-05-20 12:55:00,16.75,16.78,16.7,16.72,72000.0,13.748,13.7726,13.707,13.7234,72000.0
2009-05-20 13:00:00,16.72,16.74,16.71,16.72,38800.0,13.7234,13.7398,13.7152,13.7234,38800.0
2009-05-20 13:05:00,16.72,16.72,16.7,16.71,48200.0,13.7234,13.7234,13.707,13.7152,48200.0
2009-05-20 13:10:00,16.71,16.72,16.69,16.71,40400.0,13.7152,13.7234,13.6988,13.7152,40400.0
2009-05-20 13:15:00,16.71,16.72,16.71,16.71,21800.0,13.7152,13.7234,13.7152,13.7152,21800.0
2009-05-20 13:20:00,16.72,16.72,16.65,16.71,72000.0,13.7234,13.7234,13.6659,13.7152,72000.0
2009-05-20 13:25:00,16.71,16.72,16.7,16.72,35000.0,13.7152,13.7234,13.707,13.7234,35000.0
2009-05-20 13:30:00,16.72,16.72,16.7,16.7,22800.0,13.7234,13.7234,13.707,13.707,22800.0
2009-05-20 13:35:00,16.7,16.77,16.7,16.74,48600.0,13.707,13.7644,13.707,13.7398,48600.0
2009-05-20 13:40:00,16.74,16.79,16.74,16.76,17600.0,13.7398,13.7808,13.7398,13.7562,17600.0
2009-05-20 13:45:00,16.76,16.81,16.74,16.79,47600.0,13.7562,13.7972,13.7398,13.7808,47600.0
2009-05-20 13:50:00,16.79,16.79,16.74,16.75,26600.0,13.7808,13.7808,13.7398,13.748,26600.0
2009-05-20 13:55:00,16.76,16.76,16.73,16.74,16800.0,13.7562,13.7562,13.7316,13.7398,16800.0
2009-05-20 14:00:00,16.74,16.75,16.67,16.71,43200.0,13.7398,13.748,13.6823,13.7152,43200.0
2009-05-20 14:05:00,16.7,16.78,16.68,16.74,20000.0,13.707,13.7726,13.6905,13.7398,20000.0
2009-05-20 14:10:00,16.75,16.75,16.72,16.73,22000.0,13.748,13.748,13.7234,13.7316,22000.0
2009-05-20 14:15:00,16.73,16.8,16.72,16.8,31800.0,13.7316,13.789,13.7234,13.789,31800.0
2009-05-20 14:20:00,16.79,16.82,16.79,16.8,14000.0,13.7808,13.8055,13.7808,13.789,14000.0
2009-05-20 14:25:00,16.8,16.81,16.78,16.78,8000.0,13.789,13.7972,13.7726,13.7726,8000.0
2009-05-20 14:30:00,16.78,16.78,16.71,16.71,28400.0,13.7726,13.7726,13.7152,13.7152,28400.0
2009-05-20 14:35:00,16.71,16.75,16.71,16.74,25400.0,13.7152,13.748,13.7152,13.7398,25400.0
2009-05-20 14:40:00,16.74,16.79,16.74,16.76,20000.0,13.7398,13.7808,13.7398,13.7562,20000.0
2009-05-20 14:45:00,16.76,16.79,16.75,16.78,216800.0,13.7562,13.7808,13.748,13.7726,216800.0
2009-05-20 14:50:00,16.78,16.79,16.72,16.78,48400.0,13.7726,13.7808,13.7234,13.7726,48400.0
2009-05-20 14:55:00,16.77,16.77,16.73,16.74,29400.0,13.7644,13.7644,13.7316,13.7398,29400.0
2009-05-20 15:00:00,16.73,16.74,16.71,16.72,31800.0,13.7316,13.7398,13.7152,13.7234,31800.0
2009-05-20 15:05:00,16.72,16.74,16.68,16.68,30800.0,13.7234,13.7398,13.6905,13.6905,30800.0
2009-05-20 15:10:00,16.68,16.68,16.64,16.65,36000.0,13.6905,13.6905,13.6577,13.6659,36000.0
2009-05-20 15:15:00,16.65,16.66,16.63,16.65,33000.0,13.6659,13.6741,13.6495,13.6659,33000.0
2009-05-20 15:20:00,16.65,16.65,16.6,16.6,56600.0,13.6659,13.6659,13.6249,13.6249,56600.0
2009-05-20 15:25:00,16.61,16.64,16.6,16.63,70200.0,13.6331,13.6577,13.6249,13.6495,70200.0
2009-05-20 15:30:00,16.63,16.63,16.57,16.59,76800.0,13.6495,13.6495,13.6003,13.6167,76800.0
2009-05-20 15:35:00,16.58,16.62,16.57,16.6,127600.0,13.6085,13.6413,13.6003,13.6249,127600.0
2009-05-20 15:40:00,16.6,16.62,16.54,16.54,132000.0,13.6249,13.6413,13.5756,13.5756,132000.0
2009-05-20 15:45:00,16.55,16.58,16.54,16.56,97200.0,13.5838,13.6085,13.5756,13.5921,97200.0
2009-05-20 15:50:00,16.56,16.58,16.55,16.57,92000.0,13.5921,13.6085,13.5838,13.6003,92000.0
2009-05-20 15:55:00,16.57,16.58,16.55,16.56,141000.0,13.6003,13.6085,13.5838,13.5921,141000.0
2009-05-21 09:30:00,16.42,16.45,16.21,16.34,84400.0,13.4771,13.5018,13.3048,13.4115,84400.0
2009-05-21 09:35:00,16.35,16.39,16.27,16.29,64200.0,13.4197,13.4525,13.354,13.3704,64200.0
2009-05-21 09:40:00,16.3,16.36,16.29,16.35,35200.0,13.3787,13.4279,13.3704,13.4197,35200.0
2009-05-21 09:45:00,16.36,16.43,16.35,16.39,56600.0,13.4279,13.4854,13.4197,13.4525,56600.0
2009-05-21 09:50:00,16.39,16.42,16.35,16.35,29800.0,13.4525,13.4771,13.4197,13.4197,29800.0
2009-05-21 09:55:00,16.33,16.38,16.27,16.27,34000.0,13.4033,13.4443,13.354,13.354,34000.0
2009-05-21 10:00:00,16.29,16.4,16.28,16.32,35600.0,13.3704,13.4607,13.3622,13.3951,35600.0
2009-05-21 10:05:00,16.32,16.33,16.27,16.28,48400.0,13.3951,13.4033,13.354,13.3622,48400.0
2009-05-21 10:10:00,16.28,16.31,16.24,16.27,96200.0,13.3622,13.3869,13.3294,13.354,96200.0
2009-05-21 10:15:00,16.25,16.25,16.22,16.23,53800.0,13.3376,13.3376,13.313,13.3212,53800.0
2009-05-21 10:20:00,16.24,16.25,16.19,16.2,63600.0,13.3294,13.3376,13.2884,13.2966,63600.0
2009-05-21 10:25:00,16.18,16.21,16.15,16.15,48600.0,13.2802,13.3048,13.2555,13.2555,48600.0
2009-05-21 10:30:00,16.14,16.17,16.13,16.15,55000.0,13.2473,13.272,13.2391,13.2555,55000.0
2009-05-21 10:35:00,16.15,16.18,16.14,16.18,36800.0,13.2555,13.2802,13.2473,13.2802,36800.0
2009-05-21 10:40:00,16.18,16.2,16.13,16.14,54200.0,13.2802,13.2966,13.2391,13.2473,54200.0
2009-05-21 10:45:00,16.15,16.15,16.11,16.11,62800.0,13.2555,13.2555,13.2227,13.2227,62800.0
2009-05-21 10:50:00,16.12,16.13,16.07,16.08,46400.0,13.2309,13.2391,13.1899,13.1981,46400.0
2009-05-21 10:55:00,16.09,16.1,16.07,16.08,23600.0,13.2063,13.2145,13.1899,13.1981,23600.0
2009-05-21 11:00:00,16.09,16.1,16.04,16.06,64800.0,13.2063,13.2145,13.1652,13.1817,64800.0
2009-05-21 11:05:00,16.05,16.05,16.02,16.04,41800.0,13.1735,13.1735,13.1488,13.1652,41800.0
2009-05-21 11:10:00,16.04,16.05,16.01,16.03,46600.0,13.1652,13.1735,13.1406,13.157,46600.0
2009-05-21 11:15:00,16.02,16.05,16.02,16.04,18000.0,13.1488,13.1735,13.1488,13.1652,18000.0
2009-05-21 11:20:00,16.04,16.05,16.04,16.05,51800.0,13.1652,13.1735,13.1652,13.1735,51800.0
2009-05-21 11:25:00,16.05,16.05,16.04,16.05,24800.0,13.1735,13.1735,13.1652,13.1735,24800.0
2009-05-21 11:30:00,16.05,16.07,16.05,16.07,25400.0,13.1735,13.1899,13.1735,13.1899,25400.0
2009-05-21 11:35:00,16.07,16.1,16.07,16.08,44600.0,13.1899,13.2145,13.1899,13.1981,44600.0
2009-05-21 11:40:00,16.09,16.1,16.08,16.09,29400.0,13.2063,13.2145,13.1981,13.2063,29400.0
2009-05-21 11:45:00,16.08,16.09,16.03,16.05,31000.0,13.1981,13.2063,13.157,13.1735,31000.0
2009-05-21 11:50:00,16.05,16.06,16.05,16.06,15400.0,13.1735,13.1817,13.1735,13.1817,15400.0
2009-05-21 11:55:00,16.06,16.09,16.06,16.08,11400.0,13.1817,13.2063,13.1817,13.1981,11400.0
2009-05-21 12:00:00,16.08,16.1,16.08,16.1,21800.0,13.1981,13.2145,13.1981,13.2145,21800.0
2009-05-21 12:05:00,16.1,16.11,16.08,16.11,31200.0,13.2145,13.2227,13.1981,13.2227,31200.0
2009-05-21 12:10:00,16.11,16.11,16.09,16.09,12800.0,13.2227,13.2227,13.2063,13.2063,12800.0
2009-05-21 12:15:00,16.09,16.09,16.05,16.06,39400.0,13.2063,13.2063,13.1735,13.1817,39400.0
2009-05-21 12:20:00,16.06,16.07,16.03,16.05,65400.0,13.1817,13.1899,13.157,13.1735,65400.0
2009-05-21 12:25:00,16.05,16.05,16.03,16.04,8600.0,13.1735,13.1735,13.157,13.1652,8600.0
2009-05-21 12:30:00,16.04,16.05,16.03,16.03,119400.0,13.1652,13.1735,13.157,13.157,119400.0
2009-05-21 12:35:00,16.03,16.03,16.0,16.02,62800.0,13.157,13.157,13.1324,13.1488,62800.0
2009-05-21 12:40:00,16.02,16.02,16.01,16.02,23600.0,13.1488,13.1488,13.1406,13.1488,23600.0
2009-05-21 12:45:00,16.02,16.03,15.99,16.03,19000.0,13.1488,13.157,13.1242,13.157,19000.0
2009-05-21 12:50:00,16.03,16.06,16.02,16.02,55400.0,13.157,13.1817,13.1488,13.1488,55400.0
2009-05-21 12:55:00,16.03,16.07,16.0,16.06,63800.0,13.157,13.1899,13.1324,13.1817,63800.0
2009-05-21 13:00:00,16.06,16.09,16.04,16.06,56600.0,13.1817,13.2063,13.1652,13.1817,56600.0
2009-05-21 13:05:00,16.06,16.07,16.05,16.05,18000.0,13.1817,13.1899,13.1735,13.1735,18000.0
2009-05-21 13:10:00,16.06,16.06,16.04,16.04,48600.0,13.1817,13.1817,13.1652,13.1652,48600.0
2009-05-21 13:15:00,16.05,16.06,16.0,16.0,48200.0,13.1735,13.1817,13.1324,13.1324,48200.0
2009-05-21 13:20:00,16.0,16.0,15.96,16.0,79000.0,13.1324,13.1324,13.0996,13.1324,79000.0
2009-05-21 13:25:00,16.0,16.0,15.96,15.97,38800.0,13.1324,13.1324,13.0996,13.1078,38800.0
2009-05-21 13:30:00,15.97,15.97,15.96,15.97,33600.0,13.1078,13.1078,13.0996,13.1078,33600.0
2009-05-21 13:35:00,15.97,16.0,15.96,15.98,57000.0,13.1078,13.1324,13.0996,13.116,57000.0
2009-05-21 13:40:00,15.98,15.99,15.96,15.97,53000.0,13.116,13.1242,13.0996,13.1078,53000.0
2009-05-21 13:45:00,15.97,15.99,15.97,15.99,18800.0,13.1078,13.1242,13.1078,13.1242,18800.0
2009-05-21 13:50:00,15.99,16.0,15.97,15.97,24800.0,13.1242,13.1324,13.1078,13.1078,24800.0
2009-05-21 13:55:00,15.99,15.99,15.97,15.99,22400.0,13.1242,13.1242,13.1078,13.1242,22400.0
2009-05-21 14:00:00,15.99,16.0,15.96,15.96,44400.0,13.1242,13.1324,13.0996,13.0996,44400.0
2009-05-21 14:05:00,15.95,15.96,15.9,15.9,41600.0,13.0914,13.0996,13.0503,13.0503,41600.0
2009-05-21 14:10:00,15.9,15.92,15.86,15.87,42800.0,13.0503,13.0668,13.0175,13.0257,42800.0
2009-05-21 14:15:00,15.87,15.88,15.86,15.87,33400.0,13.0257,13.0339,13.0175,13.0257,33400.0
2009-05-21 14:20:00,15.88,15.89,15.87,15.88,42600.0,13.0339,13.0421,13.0257,13.0339,42600.0
2009-05-21 14:25:00,15.88,15.88,15.85,15.87,53800.0,13.0339,13.0339,13.0093,13.0257,53800.0
2009-05-21 14:30:00,15.87,15.9,15.86,15.9,37000.0,13.0257,13.0503,13.0175,13.0503,37000.0
2009-05-21 14:35:00,15.9,15.93,15.9,15.91,43200.0,13.0503,13.075,13.0503,13.0585,43200.0
2009-05-21 14:40:00,15.91,15.92,15.87,15.88,58000.0,13.0585,13.0668,13.0257,13.0339,58000.0
2009-05-21 14:45:00,15.88,15.89,15.86,15.88,26200.0,13.0339,13.0421,13.0175,13.0339,26200.0
2009-05-21 14:50:00,15.88,15.89,15.87,15.88,26800.0,13.0339,13.0421,13.0257,13.0339,26800.0
2009-05-21 14:55:00,15.88,15.9,15.87,15.9,28200.0,13.0339,13.0503,13.0257,13.0503,28200.0
2009-05-21 15:00:00,15.9,15.93,15.89,15.92,29200.0,13.0503,13.075,13.0421,13.0668,29200.0
2009-05-21 15:05:00,15.93,15.93,15.88,15.88,38800.0,13.075,13.075,13.0339,13.0339,38800.0
2009-05-21 15:10:00,15.88,15.92,15.88,15.92,27600.0,13.0339,13.0668,13.0339,13.0668,27600.0
2009-05-21 15:15:00,15.92,15.95,15.9,15.95,34400.0,13.0668,13.0914,13.0503,13.0914,34400.0
2009-05-21 15:20:00,15.95,15.95,15.92,15.93,45800.0,13.0914,13.0914,13.0668,13.075,45800.0
2009-05-21 15:25:00,15.92,15.93,15.88,15.9,46800.0,13.0668,13.075,13.0339,13.0503,46800.0
2009-05-21 15:30:00,15.9,15.98,15.9,15.96,73200.0,13.0503,13.116,13.0503,13.0996,73200.0
2009-05-21 15:35:00,15.96,15.97,15.93,15.94,70800.0,13.0996,13.1078,13.075,13.0832,70800.0
2009-05-21 15:40:00,15.94,15.96,15.91,15.95,98600.0,13.0832,13.0996,13.0585,13.0914,98600.0
2009-05-21 15:45:00,15.95,15.98,15.93,15.93,85600.0,13.0914,13.116,13.075,13.075,85600.0
2009-05-21 15:50:00,15.93,15.97,15.91,15.97,104600.0,13.075,13.1078,13.0585,13.1078,104600.0
2009-05-21 15:55:00,15.97,16.0,15.96,15.98,162200.0,13.1078,13.1324,13.0996,13.116,162200.0
2009-05-22 09:30:00,16.04,16.18,16.04,16.08,81200.0,13.1652,13.2802,13.1652,13.1981,81200.0
2009-05-22 09:35:00,16.08,16.21,16.05,16.08,58400.0,13.1981,13.3048,13.1735,13.1981,58400.0
2009-05-22 09:40:00,16.07,16.11,15.99,16.04,51200.0,13.1899,13.2227,13.1242,13.1652,51200.0
2009-05-22 09:45:00,16.05,16.05,15.97,15.99,40600.0,13.1735,13.1735,13.1078,13.1242,40600.0
2009-05-22 09:50:00,15.99,16.02,15.97,16.0,65600.0,13.1242,13.1488,13.1078,13.1324,65600.0
2009-05-22 09:55:00,16.0,16.14,16.0,16.12,29400.0,13.1324,13.2473,13.1324,13.2309,29400.0
2009-05-22 10:00:00,16.12,16.17,16.1,16.16,69800.0,13.2309,13.272,13.2145,13.2637,69800.0
2009-05-22 10:05:00,16.18,16.23,16.17,16.2,35000.0,13.2802,13.3212,13.272,13.2966,35000.0
2009-05-22 10:10:00,16.2,16.25,16.19,16.22,41400.0,13.2966,13.3376,13.2884,13.313,41400.0
2009-05-22 10:15:00,16.22,16.29,16.19,16.27,80200.0,13.313,13.3704,13.2884,13.354,80200.0
2009-05-22 10:20:00,16.27,16.32,16.27,16.28,46000.0,13.354,13.3951,13.354,13.3622,46000.0
2009-05-22 10:25:00,16.27,16.29,16.23,16.28,133000.0,13.354,13.3704,13.3212,13.3622,133000.0
2009-05-22 10:30:00,16.27,16.27,16.2,16.2,72000.0,13.354,13.354,13.2966,13.2966,72000.0
2009-05-22 10:35:00,16.19,16.19,16.13,16.14,96600.0,13.2884,13.2884,13.2391,13.2473,96600.0
2009-05-22 10:40:00,16.15,16.2,16.13,16.19,56600.0,13.2555,13.2966,13.2391,13.2884,56600.0
2009-05-22 10:45:00,16.19,16.21,16.17,16.2,95800.0,13.2884,13.3048,13.272,13.2966,95800.0
2009-05-22 10:50:00,16.2,16.26,16.18,16.23,51000.0,13.2966,13.3458,13.2802,13.3212,51000.0
2009-05-22 10:55:00,16.22,16.23,16.19,16.23,33600.0,13.313,13.3212,13.2884,13.3212,33600.0
2009-05-22 11:00:00,16.23,16.24,16.21,16.23,18400.0,13.3212,13.3294,13.3048,13.3212,18400.0
2009-05-22 11:05:00,16.23,16.27,16.18,16.26,82400.0,13.3212,13.354,13.2802,13.3458,82400.0
2009-05-22 11:10:00,16.27,16.32,16.25,16.29,61600.0,13.354,13.3951,13.3376,13.3704,61600.0
2009-05-22 11:15:00,16.29,16.31,16.27,16.29,29600.0,13.3704,13.3869,13.354,13.3704,29600.0
2009-05-22 11:20:00,16.3,16.31,16.25,16.28,49000.0,13.3787,13.3869,13.3376,13.3622,49000.0
2009-05-22 11:25:00,16.3,16.33,16.26,16.33,52400.0,13.3787,13.4033,13.3458,13.4033,52400.0
2009-05-22 11:30:00,16.33,16.35,16.33,16.34,21000.0,13.4033,13.4197,13.4033,13.4115,21000.0
2009-05-22 11:35:00,16.34,16.36,16.3,16.36,52400.0,13.4115,13.4279,13.3787,13.4279,52400.0
2009-05-22 11:40:00,16.36,16.38,16.35,16.35,20200.0,13.4279,13.4443,13.4197,13.4197,20200.0
2009-05-22 11:45:00,16.35,16.38,16.34,16.38,46200.0,13.4197,13.4443,13.4115,13.4443,46200.0
2009-05-22 11:50:00,16.37,16.4,16.34,16.35,42600.0,13.4361,13.4607,13.4115,13.4197,42600.0
2009-05-22 11:55:00,16.34,16.36,16.32,16.33,47400.0,13.4115,13.4279,13.3951,13.4033,47400.0
2009-05-22 12:00:00,16.33,16.36,16.33,16.35,17600.0,13.4033,13.4279,13.4033,13.4197,17600.0
2009-05-22 12:05:00,16.35,16.36,16.33,16.36,26400.0,13.4197,13.4279,13.4033,13.4279,26400.0
2009-05-22 12:10:00,16.35,16.39,16.35,16.37,26400.0,13.4197,13.4525,13.4197,13.4361,26400.0
2009-05-22 12:15:00,16.36,16.38,16.34,16.37,14200.0,13.4279,13.4443,13.4115,13.4361,14200.0
2009-05-22 12:20:00,16.38,16.38,16.33,16.34,12000.0,13.4443,13.4443,13.4033,13.4115,12000.0
2009-05-22 12:25:00,16.33,16.34,16.3,16.3,10600.0,13.4033,13.4115,13.3787,13.3787,10600.0
2009-05-22 12:30:00,16.3,16.34,16.3,16.34,70200.0,13.3787,13.4115,13.3787,13.4115,70200.0
2009-05-22 12:35:00,16.34,16.35,16.34,16.34,11600.0,13.4115,13.4197,13.4115,13.4115,11600.0
2009-05-22 12:40:00,16.35,16.37,16.35,16.36,12200.0,13.4197,13.4361,13.4197,13.4279,12200.0
2009-05-22 12:45:00,16.36,16.36,16.34,16.34,12600.0,13.4279,13.4279,13.4115,13.4115,12600.0
2009-05-22 12:50:00,16.34,16.4,16.34,16.4,19800.0,13.4115,13.4607,13.4115,13.4607,19800.0
2009-05-22 12:55:00,16.39,16.42,16.39,16.42,15000.0,13.4525,13.4771,13.4525,13.4771,15000.0
2009-05-22 13:00:00,16.42,16.43,16.41,16.43,22200.0,13.4771,13.4854,13.4689,13.4854,22200.0
2009-05-22 13:05:00,16.43,16.44,16.43,16.43,18400.0,13.4854,13.4936,13.4854,13.4854,18400.0
2009-05-22 13:10:00,16.43,16.43,16.4,16.4,15400.0,13.4854,13.4854,13.4607,13.4607,15400.0
2009-05-22 13:15:00,16.4,16.4,16.38,16.39,23400.0,13.4607,13.4607,13.4443,13.4525,23400.0
2009-05-22 13:20:00,16.4,16.4,16.39,16.4,8200.0,13.4607,13.4607,13.4525,13.4607,8200.0
2009-05-22 13:25:00,16.39,16.41,16.39,16.39,14200.0,13.4525,13.4689,13.4525,13.4525,14200.0
2009-05-22 13:30:00,16.39,16.39,16.32,16.34,18800.0,13.4525,13.4525,13.3951,13.4115,18800.0
2009-05-22 13:35:00,16.33,16.34,16.33,16.33,12000.0,13.4033,13.4115,13.4033,13.4033,12000.0
2009-05-22 13:40:00,16.33,16.34,16.33,16.33,9400.0,13.4033,13.4115,13.4033,13.4033,9400.0
2009-05-22 13:45:00,16.33,16.36,16.33,16.36,28000.0,13.4033,13.4279,13.4033,13.4279,28000.0
2009-05-22 13:50:00,16.36,16.36,16.35,16.35,17600.0,13.4279,13.4279,13.4197,13.4197,17600.0
2009-05-22 13:55:00,16.35,16.36,16.33,16.35,15000.0,13.4197,13.4279,13.4033,13.4197,15000.0
2009-05-22 14:00:00,16.36,16.39,16.36,16.38,24400.0,13.4279,13.4525,13.4279,13.4443,24400.0
2009-05-22 14:05:00,16.38,16.39,16.36,16.36,14600.0,13.4443,13.4525,13.4279,13.4279,14600.0
2009-05-22 14:10:00,16.36,16.36,16.36,16.36,14600.0,13.4279,13.4279,13.4279,13.4279,14600.0
2009-05-22 14:15:00,16.36,16.38,16.33,16.37,24400.0,13.4279,13.4443,13.4033,13.4361,24400.0
2009-05-22 14:20:00,16.37,16.39,16.36,16.36,19000.0,13.4361,13.4525,13.4279,13.4279,19000.0
2009-05-22 14:25:00,16.37,16.4,16.35,16.4,49400.0,13.4361,13.4607,13.4197,13.4607,49400.0
2009-05-22 14:30:00,16.4,16.4,16.36,16.36,33000.0,13.4607,13.4607,13.4279,13.4279,33000.0
2009-05-22 14:35:00,16.37,16.38,16.36,16.38,14200.0,13.4361,13.4443,13.4279,13.4443,14200.0
2009-05-22 14:40:00,16.37,16.39,16.37,16.39,15200.0,13.4361,13.4525,13.4361,13.4525,15200.0
2009-05-22 14:45:00,16.39,16.39,16.38,16.39,18800.0,13.4525,13.4525,13.4443,13.4525,18800.0
2009-05-22 14:50:00,16.38,16.39,16.36,16.37,15400.0,13.4443,13.4525,13.4279,13.4361,15400.0
2009-05-22 14:55:00,16.37,16.38,16.36,16.38,34400.0,13.4361,13.4443,13.4279,13.4443,34400.0
2009-05-22 15:00:00,16.37,16.39,16.35,16.36,26600.0,13.4361,13.4525,13.4197,13.4279,26600.0
2009-05-22 15:05:00,16.36,16.38,16.36,16.36,27800.0,13.4279,13.4443,13.4279,13.4279,27800.0
2009-05-22 15:10:00,16.36,16.41,16.36,16.39,27600.0,13.4279,13.4689,13.4279,13.4525,27600.0
2009-05-22 15:15:00,16.39,16.39,16.33,16.34,31600.0,13.4525,13.4525,13.4033,13.4115,31600.0
2009-05-22 15:20:00,16.34,16.34,16.29,16.3,42800.0,13.4115,13.4115,13.3704,13.3787,42800.0
2009-05-22 15:25:00,16.3,16.31,16.28,16.31,33600.0,13.3787,13.3869,13.3622,13.3869,33600.0
2009-05-22 15:30:00,16.3,16.31,16.29,16.3,47000.0,13.3787,13.3869,13.3704,13.3787,47000.0
2009-05-22 15:35:00,16.3,16.34,16.3,16.3,76200.0,13.3787,13.4115,13.3787,13.3787,76200.0
2009-05-22 15:40:00,16.3,16.3,16.24,16.25,91600.0,13.3787,13.3787,13.3294,13.3376,91600.0
2009-05-22 15:45:00,16.25,16.25,16.19,16.22,84800.0,13.3376,13.3376,13.2884,13.313,84800.0
2009-05-22 15:50:00,16.22,16.25,16.2,16.2,55800.0,13.313,13.3376,13.2966,13.2966,55800.0
2009-05-22 15:55:00,16.2,16.22,16.18,16.21,113400.0,13.2966,13.313,13.2802,13.3048,113400.0
2009-05-26 09:30:00,16.11,16.3,16.06,16.13,69800.0,13.2227,13.3787,13.1817,13.2391,69800.0
2009-05-26 09:35:00,16.13,16.27,16.12,16.22,98600.0,13.2391,13.354,13.2309,13.313,98600.0
2009-05-26 09:40:00,16.22,16.35,16.21,16.31,84800.0,13.313,13.4197,13.3048,13.3869,84800.0
2009-05-26 09:45:00,16.31,16.39,16.3,16.36,60800.0,13.3869,13.4525,13.3787,13.4279,60800.0
2009-05-26 09:50:00,16.36,16.39,16.34,16.38,66200.0,13.4279,13.4525,13.4115,13.4443,66200.0
2009-05-26 09:55:00,16.38,16.42,16.37,16.4,63200.0,13.4443,13.4771,13.4361,13.4607,63200.0
2009-05-26 10:00:00,16.42,16.53,16.41,16.51,77000.0,13.4771,13.5674,13.4689,13.551,77000.0
2009-05-26 10:05:00,16.5,16.6,16.49,16.55,58200.0,13.5428,13.6249,13.5346,13.5838,58200.0
2009-05-26 10:10:00,16.57,16.6,16.53,16.57,79600.0,13.6003,13.6249,13.5674,13.6003,79600.0
2009-05-26 10:15:00,16.57,16.63,16.53,16.55,93200.0,13.6003,13.6495,13.5674,13.5838,93200.0
2009-05-26 10:20:00,16.54,16.54,16.43,16.48,71000.0,13.5756,13.5756,13.4854,13.5264,71000.0
2009-05-26 10:25:00,16.47,16.49,16.38,16.39,95000.0,13.5182,13.5346,13.4443,13.4525,95000.0
2009-05-26 10:30:00,16.38,16.48,16.37,16.48,123800.0,13.4443,13.5264,13.4361,13.5264,123800.0
2009-05-26 10:35:00,16.48,16.55,16.42,16.43,107200.0,13.5264,13.5838,13.4771,13.4854,107200.0
2009-05-26 10:40:00,16.43,16.47,16.42,16.45,42400.0,13.4854,13.5182,13.4771,13.5018,42400.0
2009-05-26 10:45:00,16.46,16.46,16.43,16.43,13400.0,13.51,13.51,13.4854,13.4854,13400.0
2009-05-26 10:50:00,16.43,16.47,16.43,16.47,29200.0,13.4854,13.5182,13.4854,13.5182,29200.0
2009-05-26 10:55:00,16.47,16.48,16.4,16.43,70000.0,13.5182,13.5264,13.4607,13.4854,70000.0
2009-05-26 11:00:00,16.42,16.43,16.39,16.41,14200.0,13.4771,13.4854,13.4525,13.4689,14200.0
2009-05-26 11:05:00,16.41,16.42,16.38,16.4,39600.0,13.4689,13.4771,13.4443,13.4607,39600.0
2009-05-26 11:10:00,16.4,16.46,16.39,16.46,15200.0,13.4607,13.51,13.4525,13.51,15200.0
2009-05-26 11:15:00,16.45,16.52,16.44,16.52,37800.0,13.5018,13.5592,13.4936,13.5592,37800.0
2009-05-26 11:20:00,16.52,16.53,16.48,16.5,65200.0,13.5592,13.5674,13.5264,13.5428,65200.0
2009-05-26 11:25:00,16.5,16.5,16.46,16.47,21400.0,13.5428,13.5428,13.51,13.5182,21400.0
2009-05-26 11:30:00,16.47,16.48,16.47,16.47,6600.0,13.5182,13.5264,13.5182,13.5182,6600.0
2009-05-26 11:35:00,16.47,16.49,16.47,16.48,18200.0,13.5182,13.5346,13.5182,13.5264,18200.0
2009-05-26 11:40:00,16.48,16.5,16.47,16.49,49800.0,13.5264,13.5428,13.5182,13.5346,49800.0
2009-05-26 11:45:00,16.5,16.5,16.47,16.5,19400.0,13.5428,13.5428,13.5182,13.5428,19400.0
2009-05-26 11:50:00,16.5,16.54,16.49,16.53,18800.0,13.5428,13.5756,13.5346,13.5674,18800.0
2009-05-26 11:55:00,16.53,16.54,16.51,16.51,25400.0,13.5674,13.5756,13.551,13.551,25400.0
2009-05-26 12:00:00,16.51,16.53,16.5,16.5,18200.0,13.551,13.5674,13.5428,13.5428,18200.0
2009-05-26 12:05:00,16.5,16.5,16.47,16.48,24000.0,13.5428,13.5428,13.5182,13.5264,24000.0
2009-05-26 12:10:00,16.48,16.5,16.48,16.5,12400.0,13.5264,13.5428,13.5264,13.5428,12400.0
2009-05-26 12:15:00,16.5,16.52,16.49,16.5,15600.0,13.5428,13.5592,13.5346,13.5428,15600.0
2009-05-26 12:20:00,16.5,16.54,16.5,16.54,9400.0,13.5428,13.5756,13.5428,13.5756,9400.0
2009-05-26 12:25:00,16.54,16.54,16.53,16.53,17600.0,13.5756,13.5756,13.5674,13.5674,17600.0
2009-05-26 12:30:00,16.53,16.56,16.52,16.56,17600.0,13.5674,13.5921,13.5592,13.5921,17600.0
2009-05-26 12:35:00,16.56,16.58,16.55,16.57,18600.0,13.5921,13.6085,13.5838,13.6003,18600.0
2009-05-26 12:40:00,16.57,16.58,16.55,16.56,10800.0,13.6003,13.6085,13.5838,13.5921,10800.0
2009-05-26 12:45:00,16.57,16.6,16.55,16.59,17200.0,13.6003,13.6249,13.5838,13.6167,17200.0
2009-05-26 12:50:00,16.6,16.61,16.58,16.6,24200.0,13.6249,13.6331,13.6085,13.6249,24200.0
2009-05-26 12:55:00,16.6,16.61,16.6,16.61,6400.0,13.6249,13.6331,13.6249,13.6331,6400.0
2009-05-26 13:00:00,16.6,16.61,16.59,16.59,15000.0,13.6249,13.6331,13.6167,13.6167,15000.0
2009-05-26 13:05:00,16.6,16.6,16.59,16.6,21400.0,13.6249,13.6249,13.6167,13.6249,21400.0
2009-05-26 13:10:00,16.59,16.59,16.57,16.58,18600.0,13.6167,13.6167,13.6003,13.6085,18600.0
2009-05-26 13:15:00,16.58,16.58,16.58,16.58,5600.0,13.6085,13.6085,13.6085,13.6085,5600.0
2009-05-26 13:20:00,16.58,16.59,16.54,16.56,74600.0,13.6085,13.6167,13.5756,13.5921,74600.0
2009-05-26 13:25:00,16.56,16.61,16.56,16.59,75200.0,13.5921,13.6331,13.5921,13.6167,75200.0
2009-05-26 13:30:00,16.59,16.62,16.59,16.61,23400.0,13.6167,13.6413,13.6167,13.6331,23400.0
2009-05-26 13:35:00,16.6,16.61,16.59,16.61,19400.0,13.6249,13.6331,13.6167,13.6331,19400.0
2009-05-26 13:40:00,16.61,16.61,16.59,16.6,18800.0,13.6331,13.6331,13.6167,13.6249,18800.0
2009-05-26 13:45:00,16.61,16.62,16.6,16.61,6600.0,13.6331,13.6413,13.6249,13.6331,6600.0
2009-05-26 13:50:00,16.62,16.63,16.6,16.61,24800.0,13.6413,13.6495,13.6249,13.6331,24800.0
2009-05-26 13:55:00,16.61,16.62,16.61,16.61,8600.0,13.6331,13.6413,13.6331,13.6331,8600.0
2009-05-26 14:00:00,16.61,16.64,16.61,16.63,11000.0,13.6331,13.6577,13.6331,13.6495,11000.0
2009-05-26 14:05:00,16.63,16.64,16.62,16.63,21200.0,13.6495,13.6577,13.6413,13.6495,21200.0
2009-05-26 14:10:00,16.63,16.65,16.61,16.62,16200.0,13.6495,13.6659,13.6331,13.6413,16200.0
2009-05-26 14:15:00,16.63,16.67,16.63,16.67,8200.0,13.6495,13.6823,13.6495,13.6823,8200.0
2009-05-26 14:20:00,16.66,16.67,16.62,16.63,12800.0,13.6741,13.6823,13.6413,13.6495,12800.0
2009-05-26 14:25:00,16.64,16.66,16.63,16.66,12600.0,13.6577,13.6741,13.6495,13.6741,12600.0
2009-05-26 14:30:00,16.65,16.68,16.65,16.67,24200.0,13.6659,13.6905,13.6659,13.6823,24200.0
2009-05-26 14:35:00,16.67,16.68,16.66,16.67,16000.0,13.6823,13.6905,13.6741,13.6823,16000.0
2009-05-26 14:40:00,16.67,16.71,16.66,16.68,22600.0,13.6823,13.7152,13.6741,13.6905,22600.0
2009-05-26 14:45:00,16.68,16.7,16.67,16.67,39400.0,13.6905,13.707,13.6823,13.6823,39400.0
2009-05-26 14:50:00,16.68,16.68,16.65,16.67,23000.0,13.6905,13.6905,13.6659,13.6823,23000.0
2009-05-26 14:55:00,16.66,16.67,16.64,16.64,31400.0,13.6741,13.6823,13.6577,13.6577,31400.0
2009-05-26 15:00:00,16.65,16.66,16.64,16.65,35800.0,13.6659,13.6741,13.6577,13.6659,35800.0
2009-05-26 15:05:00,16.65,16.66,16.63,16.65,38800.0,13.6659,13.6741,13.6495,13.6659,38800.0
2009-05-26 15:10:00,16.64,16.67,16.63,16.63,39400.0,13.6577,13.6823,13.6495,13.6495,39400.0
2009-05-26 15:15:00,16.63,16.63,16.57,16.58,58800.0,13.6495,13.6495,13.6003,13.6085,58800.0
2009-05-26 15:20:00,16.58,16.61,16.56,16.58,36800.0,13.6085,13.6331,13.5921,13.6085,36800.0
2009-05-26 15:25:00,16.59,16.6,16.58,16.59,21400.0,13.6167,13.6249,13.6085,13.6167,21400.0
2009-05-26 15:30:00,16.58,16.64,16.56,16.63,50800.0,13.6085,13.6577,13.5921,13.6495,50800.0
2009-05-26 15:35:00,16.63,16.64,16.6,16.61,41600.0,13.6495,13.6577,13.6249,13.6331,41600.0
2009-05-26 15:40:00,16.61,16.64,16.59,16.6,76400.0,13.6331,13.6577,13.6167,13.6249,76400.0
2009-05-26 15:45:00,16.6,16.61,16.53,16.55,87400.0,13.6249,13.6331,13.5674,13.5838,87400.0
2009-05-26 15:50:00,16.55,16.61,16.54,16.6,93800.0,13.5838,13.6331,13.5756,13.6249,93800.0
2009-05-26 15:55:00,16.6,16.65,16.6,16.65,94600.0,13.6249,13.6659,13.6249,13.6659,94600.0
2009-05-27 09:30:00,16.6,16.6,16.4,16.55,30000.0,13.6249,13.6249,13.4607,13.5838,30000.0
2009-05-27 09:35:00,16.51,16.53,16.45,16.49,75000.0,13.551,13.5674,13.5018,13.5346,75000.0
2009-05-27 09:40:00,16.5,16.52,16.44,16.5,85600.0,13.5428,13.5592,13.4936,13.5428,85600.0
2009-05-27 09:45:00,16.5,16.52,16.45,16.46,76600.0,13.5428,13.5592,13.5018,13.51,76600.0
2009-05-27 09:50:00,16.47,16.55,16.47,16.52,78000.0,13.5182,13.5838,13.5182,13.5592,78000.0
2009-05-27 09:55:00,16.52,16.53,16.5,16.52,6600.0,13.5592,13.5674,13.5428,13.5592,6600.0
2009-05-27 10:00:00,16.52,16.59,16.5,16.51,29200.0,13.5592,13.6167,13.5428,13.551,29200.0
2009-05-27 10:05:00,16.52,16.53,16.49,16.49,63200.0,13.5592,13.5674,13.5346,13.5346,63200.0
2009-05-27 10:10:00,16.5,16.61,16.46,16.55,124000.0,13.5428,13.6331,13.51,13.5838,124000.0
2009-05-27 10:15:00,16.56,16.63,16.55,16.61,16200.0,13.5921,13.6495,13.5838,13.6331,16200.0
2009-05-27 10:20:00,16.61,16.66,16.61,16.66,21400.0,13.6331,13.6741,13.6331,13.6741,21400.0
2009-05-27 10:25:00,16.66,16.71,16.65,16.7,24800.0,13.6741,13.7152,13.6659,13.707,24800.0
2009-05-27 10:30:00,16.7,16.7,16.65,16.66,12200.0,13.707,13.707,13.6659,13.6741,12200.0
2009-05-27 10:35:00,16.65,16.73,16.65,16.73,15200.0,13.6659,13.7316,13.6659,13.7316,15200.0
2009-05-27 10:40:00,16.73,16.73,16.66,16.66,11200.0,13.7316,13.7316,13.6741,13.6741,11200.0
2009-05-27 10:45:00,16.66,16.68,16.66,16.68,13800.0,13.6741,13.6905,13.6741,13.6905,13800.0
2009-05-27 10:50:00,16.69,16.71,16.69,16.71,5200.0,13.6988,13.7152,13.6988,13.7152,5200.0
2009-05-27 10:55:00,16.71,16.74,16.71,16.74,14600.0,13.7152,13.7398,13.7152,13.7398,14600.0
2009-05-27 11:00:00,16.74,16.74,16.71,16.71,18400.0,13.7398,13.7398,13.7152,13.7152,18400.0
2009-05-27 11:05:00,16.71,16.71,16.67,16.68,27400.0,13.7152,13.7152,13.6823,13.6905,27400.0
2009-05-27 11:10:00,16.68,16.73,16.67,16.72,14600.0,13.6905,13.7316,13.6823,13.7234,14600.0
2009-05-27 11:15:00,16.72,16.72,16.7,16.71,3400.0,13.7234,13.7234,13.707,13.7152,3400.0
2009-05-27 11:20:00,16.71,16.72,16.68,16.68,8800.0,13.7152,13.7234,13.6905,13.6905,8800.0
2009-05-27 11:25:00,16.68,16.74,16.68,16.72,9400.0,13.6905,13.7398,13.6905,13.7234,9400.0
2009-05-27 11:30:00,16.71,16.75,16.7,16.74,10800.0,13.7152,13.748,13.707,13.7398,10800.0
2009-05-27 11:35:00,16.74,16.77,16.73,16.75,16200.0,13.7398,13.7644,13.7316,13.748,16200.0
2009-05-27 11:40:00,16.74,16.74,16.72,16.72,7000.0,13.7398,13.7398,13.7234,13.7234,7000.0
2009-05-27 11:45:00,16.71,16.73,16.71,16.71,8000.0,13.7152,13.7316,13.7152,13.7152,8000.0
2009-05-27 11:50:00,16.71,16.73,16.68,16.69,18200.0,13.7152,13.7316,13.6905,13.6988,18200.0
2009-05-27 11:55:00,16.68,16.7,16.65,16.66,25600.0,13.6905,13.707,13.6659,13.6741,25600.0
2009-05-27 12:00:00,16.67,16.67,16.66,16.66,10000.0,13.6823,13.6823,13.6741,13.6741,10000.0
2009-05-27 12:05:00,16.66,16.68,16.64,16.68,9000.0,13.6741,13.6905,13.6577,13.6905,9000.0
2009-05-27 12:10:00,16.68,16.68,16.65,16.68,6800.0,13.6905,13.6905,13.6659,13.6905,6800.0
2009-05-27 12:15:00,16.68,16.68,16.62,16.62,20200.0,13.6905,13.6905,13.6413,13.6413,20200.0
2009-05-27 12:20:00,16.62,16.64,16.62,16.63,7000.0,13.6413,13.6577,13.6413,13.6495,7000.0
2009-05-27 12:25:00,16.63,16.64,16.61,16.61,6600.0,13.6495,13.6577,13.6331,13.6331,6600.0
2009-05-27 12:30:00,16.62,16.62,16.61,16.61,5600.0,13.6413,13.6413,13.6331,13.6331,5600.0
2009-05-27 12:35:00,16.61,16.61,16.59,16.6,10000.0,13.6331,13.6331,13.6167,13.6249,10000.0
2009-05-27 12:40:00,16.59,16.61,16.59,16.6,7400.0,13.6167,13.6331,13.6167,13.6249,7400.0
2009-05-27 12:45:00,16.6,16.6,16.57,16.59,7800.0,13.6249,13.6249,13.6003,13.6167,7800.0
2009-05-27 12:50:00,16.58,16.58,16.54,16.54,11400.0,13.6085,13.6085,13.5756,13.5756,11400.0
2009-05-27 12:55:00,16.55,16.55,16.54,16.54,6000.0,13.5838,13.5838,13.5756,13.5756,6000.0
2009-05-27 13:00:00,16.54,16.6,16.54,16.58,13400.0,13.5756,13.6249,13.5756,13.6085,13400.0
2009-05-27 13:05:00,16.58,16.58,16.56,16.56,4200.0,13.6085,13.6085,13.5921,13.5921,4200.0
2009-05-27 13:10:00,16.57,16.57,16.54,16.56,9000.0,13.6003,13.6003,13.5756,13.5921,9000.0
2009-05-27 13:15:00,16.55,16.58,16.55,16.57,6600.0,13.5838,13.6085,13.5838,13.6003,6600.0
2009-05-27 13:20:00,16.56,16.56,16.54,16.54,6000.0,13.5921,13.5921,13.5756,13.5756,6000.0
2009-05-27 13:25:00,16.54,16.54,16.52,16.52,4200.0,13.5756,13.5756,13.5592,13.5592,4200.0
2009-05-27 13:30:00,16.53,16.53,16.48,16.48,8400.0,13.5674,13.5674,13.5264,13.5264,8400.0
2009-05-27 13:35:00,16.48,16.48,16.46,16.46,12400.0,13.5264,13.5264,13.51,13.51,12400.0
2009-05-27 13:40:00,16.46,16.46,16.44,16.46,7400.0,13.51,13.51,13.4936,13.51,7400.0
2009-05-27 13:45:00,16.45,16.46,16.4,16.41,12200.0,13.5018,13.51,13.4607,13.4689,12200.0
2009-05-27 13:50:00,16.41,16.41,16.34,16.35,28800.0,13.4689,13.4689,13.4115,13.4197,28800.0
2009-05-27 13:55:00,16.35,16.37,16.33,16.36,15400.0,13.4197,13.4361,13.4033,13.4279,15400.0
2009-05-27 14:00:00,16.36,16.39,16.33,16.33,12800.0,13.4279,13.4525,13.4033,13.4033,12800.0
2009-05-27 14:05:00,16.34,16.35,16.29,16.29,10200.0,13.4115,13.4197,13.3704,13.3704,10200.0
2009-05-27 14:10:00,16.3,16.35,16.3,16.33,12000.0,13.3787,13.4197,13.3787,13.4033,12000.0
2009-05-27 14:15:00,16.33,16.36,16.33,16.36,6800.0,13.4033,13.4279,13.4033,13.4279,6800.0
2009-05-27 14:20:00,16.36,16.36,16.31,16.32,23000.0,13.4279,13.4279,13.3869,13.3951,23000.0
2009-05-27 14:25:00,16.33,16.35,16.33,16.35,10800.0,13.4033,13.4197,13.4033,13.4197,10800.0
2009-05-27 14:30:00,16.35,16.35,16.32,16.34,15600.0,13.4197,13.4197,13.3951,13.4115,15600.0
2009-05-27 14:35:00,16.34,16.38,16.34,16.37,12400.0,13.4115,13.4443,13.4115,13.4361,12400.0
2009-05-27 14:40:00,16.38,16.4,16.37,16.38,13000.0,13.4443,13.4607,13.4361,13.4443,13000.0
2009-05-27 14:45:00,16.39,16.43,16.39,16.43,14000.0,13.4525,13.4854,13.4525,13.4854,14000.0
2009-05-27 14:50:00,16.43,16.43,16.42,16.42,20200.0,13.4854,13.4854,13.4771,13.4771,20200.0
2009-05-27 14:55:00,16.42,16.43,16.39,16.4,38600.0,13.4771,13.4854,13.4525,13.4607,38600.0
2009-05-27 15:00:00,16.4,16.43,16.4,16.42,22200.0,13.4607,13.4854,13.4607,13.4771,22200.0
2009-05-27 15:05:00,16.42,16.44,16.4,16.4,14200.0,13.4771,13.4936,13.4607,13.4607,14200.0
2009-05-27 15:10:00,16.4,16.41,16.38,16.38,27000.0,13.4607,13.4689,13.4443,13.4443,27000.0
2009-05-27 15:15:00,16.39,16.4,16.36,16.38,23600.0,13.4525,13.4607,13.4279,13.4443,23600.0
2009-05-27 15:20:00,16.38,16.38,16.34,16.34,27000.0,13.4443,13.4443,13.4115,13.4115,27000.0
2009-05-27 15:25:00,16.33,16.33,16.26,16.28,26400.0,13.4033,13.4033,13.3458,13.3622,26400.0
2009-05-27 15:30:00,16.28,16.32,16.28,16.31,37000.0,13.3622,13.3951,13.3622,13.3869,37000.0
2009-05-27 15:35:00,16.31,16.31,16.25,16.3,53400.0,13.3869,13.3869,13.3376,13.3787,53400.0
2009-05-27 15:40:00,16.3,16.34,16.29,16.32,68400.0,13.3787,13.4115,13.3704,13.3951,68400.0
2009-05-27 15:45:00,16.31,16.34,16.31,16.34,48200.0,13.3869,13.4115,13.3869,13.4115,48200.0
2009-05-27 15:50:00,16.34,16.36,16.28,16.28,48600.0,13.4115,13.4279,13.3622,13.3622,48600.0
2009-05-27 15:55:00,16.29,16.33,16.28,16.31,92800.0,13.3704,13.4033,13.3622,13.3869,92800.0
2009-05-28 09:30:00,16.47,16.63,16.32,16.35,38000.0,13.5182,13.6495,13.3951,13.4197,38000.0
2009-05-28 09:35:00,16.34,16.36,16.31,16.32,32600.0,13.4115,13.4279,13.3869,13.3951,32600.0
2009-05-28 09:40:00,16.33,16.34,16.24,16.25,48200.0,13.4033,13.4115,13.3294,13.3376,48200.0
2009-05-28 09:45:00,16.25,16.31,16.22,16.27,82000.0,13.3376,13.3869,13.313,13.354,82000.0
2009-05-28 09:50:00,16.25,16.28,16.24,16.25,33600.0,13.3376,13.3622,13.3294,13.3376,33600.0
2009-05-28 09:55:00,16.25,16.25,16.16,16.17,12400.0,13.3376,13.3376,13.2637,13.272,12400.0
2009-05-28 10:00:00,16.16,16.17,16.07,16.08,37000.0,13.2637,13.272,13.1899,13.1981,37000.0
2009-05-28 10:05:00,16.07,16.07,15.97,16.03,26000.0,13.1899,13.1899,13.1078,13.157,26000.0
2009-05-28 10:10:00,16.01,16.01,15.93,15.94,35800.0,13.1406,13.1406,13.075,13.0832,35800.0
2009-05-28 10:15:00,15.94,15.97,15.9,15.91,23200.0,13.0832,13.1078,13.0503,13.0585,23200.0
2009-05-28 10:20:00,15.93,16.04,15.93,15.99,43600.0,13.075,13.1652,13.075,13.1242,43600.0
2009-05-28 10:25:00,15.99,16.01,15.97,15.99,22000.0,13.1242,13.1406,13.1078,13.1242,22000.0
2009-05-28 10:30:00,15.99,16.0,15.94,15.99,34800.0,13.1242,13.1324,13.0832,13.1242,34800.0
2009-05-28 10:35:00,15.99,16.04,15.96,15.96,46200.0,13.1242,13.1652,13.0996,13.0996,46200.0
2009-05-28 10:40:00,15.96,16.0,15.94,16.0,12400.0,13.0996,13.1324,13.0832,13.1324,12400.0
2009-05-28 10:45:00,15.99,15.99,15.93,15.97,21000.0,13.1242,13.1242,13.075,13.1078,21000.0
2009-05-28 10:50:00,15.97,15.97,15.92,15.93,7000.0,13.1078,13.1078,13.0668,13.075,7000.0
2009-05-28 10:55:00,15.94,15.99,15.94,15.99,11800.0,13.0832,13.1242,13.0832,13.1242,11800.0
2009-05-28 11:00:00,15.99,16.0,15.97,16.0,8600.0,13.1242,13.1324,13.1078,13.1324,8600.0
2009-05-28 11:05:00,16.01,16.05,16.0,16.05,7800.0,13.1406,13.1735,13.1324,13.1735,7800.0
2009-05-28 11:10:00,16.05,16.08,16.05,16.05,12000.0,13.1735,13.1981,13.1735,13.1735,12000.0
2009-05-28 11:15:00,16.05,16.09,16.05,16.09,9400.0,13.1735,13.2063,13.1735,13.2063,9400.0
2009-05-28 11:20:00,16.09,16.09,16.06,16.06,5800.0,13.2063,13.2063,13.1817,13.1817,5800.0
2009-05-28 11:25:00,16.06,16.08,16.03,16.04,10000.0,13.1817,13.1981,13.157,13.1652,10000.0
2009-05-28 11:30:00,16.03,16.05,16.03,16.05,6800.0,13.157,13.1735,13.157,13.1735,6800.0
2009-05-28 11:35:00,16.05,16.07,16.0,16.0,30600.0,13.1735,13.1899,13.1324,13.1324,30600.0
2009-05-28 11:40:00,15.99,16.0,15.97,15.97,14800.0,13.1242,13.1324,13.1078,13.1078,14800.0
2009-05-28 11:45:00,15.97,16.03,15.97,16.01,17000.0,13.1078,13.157,13.1078,13.1406,17000.0
2009-05-28 11:50:00,16.02,16.03,15.97,15.99,16200.0,13.1488,13.157,13.1078,13.1242,16200.0
2009-05-28 11:55:00,15.98,16.0,15.98,15.98,11000.0,13.116,13.1324,13.116,13.116,11000.0
2009-05-28 12:00:00,15.99,16.02,15.99,16.0,12400.0,13.1242,13.1488,13.1242,13.1324,12400.0
2009-05-28 12:05:00,15.99,16.0,15.95,15.95,17800.0,13.1242,13.1324,13.0914,13.0914,17800.0
2009-05-28 12:10:00,15.95,15.96,15.94,15.95,11400.0,13.0914,13.0996,13.0832,13.0914,11400.0
2009-05-28 12:15:00,15.96,15.96,15.91,15.91,10600.0,13.0996,13.0996,13.0585,13.0585,10600.0
2009-05-28 12:20:00,15.91,15.92,15.9,15.92,11000.0,13.0585,13.0668,13.0503,13.0668,11000.0
2009-05-28 12:25:00,15.92,15.92,15.88,15.88,36600.0,13.0668,13.0668,13.0339,13.0339,36600.0
2009-05-28 12:30:00,15.88,15.93,15.88,15.93,15200.0,13.0339,13.075,13.0339,13.075,15200.0
2009-05-28 12:35:00,15.93,15.94,15.93,15.94,4600.0,13.075,13.0832,13.075,13.0832,4600.0
2009-05-28 12:40:00,15.94,15.95,15.93,15.93,11400.0,13.0832,13.0914,13.075,13.075,11400.0
2009-05-28 12:45:00,15.93,15.93,15.89,15.89,14800.0,13.075,13.075,13.0421,13.0421,14800.0
2009-05-28 12:50:00,15.9,15.92,15.88,15.88,8000.0,13.0503,13.0668,13.0339,13.0339,8000.0
2009-05-28 12:55:00,15.9,15.92,15.88,15.88,35200.0,13.0503,13.0668,13.0339,13.0339,35200.0
2009-05-28 13:00:00,15.88,15.96,15.88,15.96,26200.0,13.0339,13.0996,13.0339,13.0996,26200.0
2009-05-28 13:05:00,15.97,15.99,15.97,15.97,8000.0,13.1078,13.1242,13.1078,13.1078,8000.0
2009-05-28 13:10:00,15.97,16.06,15.97,16.05,17000.0,13.1078,13.1817,13.1078,13.1735,17000.0
2009-05-28 13:15:00,16.06,16.13,16.06,16.13,11400.0,13.1817,13.2391,13.1817,13.2391,11400.0
2009-05-28 13:20:00,16.13,16.14,16.11,16.12,13600.0,13.2391,13.2473,13.2227,13.2309,13600.0
2009-05-28 13:25:00,16.12,16.14,16.11,16.11,20200.0,13.2309,13.2473,13.2227,13.2227,20200.0
2009-05-28 13:30:00,16.11,16.13,16.09,16.13,17200.0,13.2227,13.2391,13.2063,13.2391,17200.0
2009-05-28 13:35:00,16.13,16.15,16.13,16.13,21800.0,13.2391,13.2555,13.2391,13.2391,21800.0
2009-05-28 13:40:00,16.14,16.15,16.11,16.12,23600.0,13.2473,13.2555,13.2227,13.2309,23600.0
2009-05-28 13:45:00,16.11,16.13,16.11,16.13,16600.0,13.2227,13.2391,13.2227,13.2391,16600.0
2009-05-28 13:50:00,16.13,16.15,16.12,16.12,25600.0,13.2391,13.2555,13.2309,13.2309,25600.0
2009-05-28 13:55:00,16.12,16.13,16.08,16.13,54600.0,13.2309,13.2391,13.1981,13.2391,54600.0
2009-05-28 14:00:00,16.13,16.16,16.13,16.15,35600.0,13.2391,13.2637,13.2391,13.2555,35600.0
2009-05-28 14:05:00,16.14,16.17,16.13,16.17,24400.0,13.2473,13.272,13.2391,13.272,24400.0
2009-05-28 14:10:00,16.15,16.17,16.12,16.14,46600.0,13.2555,13.272,13.2309,13.2473,46600.0
2009-05-28 14:15:00,16.14,16.17,16.11,16.17,59000.0,13.2473,13.272,13.2227,13.272,59000.0
2009-05-28 14:20:00,16.17,16.21,16.16,16.2,17000.0,13.272,13.3048,13.2637,13.2966,17000.0
2009-05-28 14:25:00,16.22,16.23,16.21,16.21,5000.0,13.313,13.3212,13.3048,13.3048,5000.0
2009-05-28 14:30:00,16.21,16.25,16.21,16.25,12400.0,13.3048,13.3376,13.3048,13.3376,12400.0
2009-05-28 14:35:00,16.24,16.27,16.24,16.25,15000.0,13.3294,13.354,13.3294,13.3376,15000.0
2009-05-28 14:40:00,16.25,16.25,16.2,16.21,18800.0,13.3376,13.3376,13.2966,13.3048,18800.0
2009-05-28 14:45:00,16.21,16.21,16.19,16.21,16800.0,13.3048,13.3048,13.2884,13.3048,16800.0
2009-05-28 14:50:00,16.21,16.25,16.21,16.25,19600.0,13.3048,13.3376,13.3048,13.3376,19600.0
2009-05-28 14:55:00,16.25,16.25,16.22,16.25,15200.0,13.3376,13.3376,13.313,13.3376,15200.0
2009-05-28 15:00:00,16.27,16.27,16.23,16.25,19600.0,13.354,13.354,13.3212,13.3376,19600.0
2009-05-28 15:05:00,16.25,16.26,16.22,16.22,20000.0,13.3376,13.3458,13.313,13.313,20000.0
2009-05-28 15:10:00,16.22,16.22,16.16,16.18,43600.0,13.313,13.313,13.2637,13.2802,43600.0
2009-05-28 15:15:00,16.18,16.2,16.17,16.2,35000.0,13.2802,13.2966,13.272,13.2966,35000.0
2009-05-28 15:20:00,16.19,16.19,16.15,16.15,29200.0,13.2884,13.2884,13.2555,13.2555,29200.0
2009-05-28 15:25:00,16.15,16.17,16.12,16.17,41000.0,13.2555,13.272,13.2309,13.272,41000.0
2009-05-28 15:30:00,16.17,16.18,16.14,16.17,46200.0,13.272,13.2802,13.2473,13.272,46200.0
2009-05-28 15:35:00,16.17,16.19,16.15,16.18,32400.0,13.272,13.2884,13.2555,13.2802,32400.0
2009-05-28 15:40:00,16.18,16.22,16.17,16.22,49400.0,13.2802,13.313,13.272,13.313,49400.0
2009-05-28 15:45:00,16.21,16.22,16.18,16.21,54600.0,13.3048,13.313,13.2802,13.3048,54600.0
2009-05-28 15:50:00,16.21,16.23,16.15,16.15,63200.0,13.3048,13.3212,13.2555,13.2555,63200.0
2009-05-28 15:55:00,16.15,16.21,16.15,16.19,109800.0,13.2555,13.3048,13.2555,13.2884,109800.0
2009-05-29 09:30:00,16.24,16.5,16.1,16.23,124200.0,13.3294,13.5428,13.2145,13.3212,124200.0
2009-05-29 09:35:00,16.28,16.39,16.2,16.36,81400.0,13.3622,13.4525,13.2966,13.4279,81400.0
2009-05-29 09:40:00,16.36,16.42,16.26,16.31,72800.0,13.4279,13.4771,13.3458,13.3869,72800.0
2009-05-29 09:45:00,16.3,16.32,16.14,16.15,88600.0,13.3787,13.3951,13.2473,13.2555,88600.0
2009-05-29 09:50:00,16.15,16.23,16.15,16.23,23400.0,13.2555,13.3212,13.2555,13.3212,23400.0
2009-05-29 09:55:00,16.23,16.3,16.22,16.29,30800.0,13.3212,13.3787,13.313,13.3704,30800.0
2009-05-29 10:00:00,16.29,16.29,16.22,16.22,17800.0,13.3704,13.3704,13.313,13.313,17800.0
2009-05-29 10:05:00,16.22,16.29,16.22,16.28,18600.0,13.313,13.3704,13.313,13.3622,18600.0
2009-05-29 10:10:00,16.28,16.35,16.27,16.34,47000.0,13.3622,13.4197,13.354,13.4115,47000.0
2009-05-29 10:15:00,16.35,16.47,16.35,16.46,71600.0,13.4197,13.5182,13.4197,13.51,71600.0
2009-05-29 10:20:00,16.47,16.48,16.44,16.48,25600.0,13.5182,13.5264,13.4936,13.5264,25600.0
2009-05-29 10:25:00,16.48,16.48,16.4,16.41,22400.0,13.5264,13.5264,13.4607,13.4689,22400.0
2009-05-29 10:30:00,16.41,16.41,16.37,16.39,12600.0,13.4689,13.4689,13.4361,13.4525,12600.0
2009-05-29 10:35:00,16.38,16.41,16.36,16.41,17400.0,13.4443,13.4689,13.4279,13.4689,17400.0
2009-05-29 10:40:00,16.42,16.43,16.37,16.38,15400.0,13.4771,13.4854,13.4361,13.4443,15400.0
2009-05-29 10:45:00,16.38,16.38,16.35,16.36,13000.0,13.4443,13.4443,13.4197,13.4279,13000.0
2009-05-29 10:50:00,16.35,16.41,16.35,16.41,24400.0,13.4197,13.4689,13.4197,13.4689,24400.0
2009-05-29 10:55:00,16.41,16.41,16.36,16.36,7200.0,13.4689,13.4689,13.4279,13.4279,7200.0
2009-05-29 11:00:00,16.36,16.37,16.35,16.37,23000.0,13.4279,13.4361,13.4197,13.4361,23000.0
2009-05-29 11:05:00,16.37,16.39,16.36,16.38,27200.0,13.4361,13.4525,13.4279,13.4443,27200.0
2009-05-29 11:10:00,16.37,16.38,16.32,16.32,13600.0,13.4361,13.4443,13.3951,13.3951,13600.0
2009-05-29 11:15:00,16.32,16.32,16.31,16.32,12600.0,13.3951,13.3951,13.3869,13.3951,12600.0
2009-05-29 11:20:00,16.31,16.36,16.31,16.35,16400.0,13.3869,13.4279,13.3869,13.4197,16400.0
2009-05-29 11:25:00,16.36,16.38,16.3,16.3,17000.0,13.4279,13.4443,13.3787,13.3787,17000.0
2009-05-29 11:30:00,16.29,16.32,16.27,16.32,17400.0,13.3704,13.3951,13.354,13.3951,17400.0
2009-05-29 11:35:00,16.31,16.31,16.29,16.3,18400.0,13.3869,13.3869,13.3704,13.3787,18400.0
2009-05-29 11:40:00,16.3,16.32,16.29,16.32,35600.0,13.3787,13.3951,13.3704,13.3951,35600.0
2009-05-29 11:45:00,16.32,16.33,16.3,16.32,21800.0,13.3951,13.4033,13.3787,13.3951,21800.0
2009-05-29 11:50:00,16.32,16.32,16.3,16.3,9600.0,13.3951,13.3951,13.3787,13.3787,9600.0
2009-05-29 11:55:00,16.3,16.3,16.25,16.27,11000.0,13.3787,13.3787,13.3376,13.354,11000.0
2009-05-29 12:00:00,16.26,16.29,16.25,16.29,26600.0,13.3458,13.3704,13.3376,13.3704,26600.0
2009-05-29 12:05:00,16.29,16.29,16.27,16.29,15200.0,13.3704,13.3704,13.354,13.3704,15200.0
2009-05-29 12:10:00,16.28,16.3,16.28,16.3,10600.0,13.3622,13.3787,13.3622,13.3787,10600.0
2009-05-29 12:15:00,16.3,16.3,16.28,16.29,20400.0,13.3787,13.3787,13.3622,13.3704,20400.0
2009-05-29 12:20:00,16.29,16.29,16.28,16.28,20800.0,13.3704,13.3704,13.3622,13.3622,20800.0
2009-05-29 12:25:00,16.28,16.3,16.28,16.3,18800.0,13.3622,13.3787,13.3622,13.3787,18800.0
2009-05-29 12:30:00,16.29,16.3,16.27,16.27,9600.0,13.3704,13.3787,13.354,13.354,9600.0
2009-05-29 12:35:00,16.28,16.28,16.23,16.24,18400.0,13.3622,13.3622,13.3212,13.3294,18400.0
2009-05-29 12:40:00,16.24,16.24,16.22,16.24,13200.0,13.3294,13.3294,13.313,13.3294,13200.0
2009-05-29 12:45:00,16.24,16.25,16.23,16.23,12400.0,13.3294,13.3376,13.3212,13.3212,12400.0
2009-05-29 12:50:00,16.23,16.24,16.22,16.23,22200.0,13.3212,13.3294,13.313,13.3212,22200.0
2009-05-29 12:55:00,16.24,16.24,16.22,16.22,12200.0,13.3294,13.3294,13.313,13.313,12200.0
2009-05-29 13:00:00,16.22,16.25,16.22,16.25,9000.0,13.313,13.3376,13.313,13.3376,9000.0
2009-05-29 13:05:00,16.25,16.28,16.25,16.27,15000.0,13.3376,13.3622,13.3376,13.354,15000.0
2009-05-29 13:10:00,16.27,16.27,16.25,16.25,8200.0,13.354,13.354,13.3376,13.3376,8200.0
2009-05-29 13:15:00,16.25,16.25,16.24,16.25,14200.0,13.3376,13.3376,13.3294,13.3376,14200.0
2009-05-29 13:20:00,16.25,16.25,16.25,16.25,7800.0,13.3376,13.3376,13.3376,13.3376,7800.0
2009-05-29 13:25:00,16.25,16.25,16.23,16.24,7600.0,13.3376,13.3376,13.3212,13.3294,7600.0
2009-05-29 13:30:00,16.25,16.28,16.25,16.28,19800.0,13.3376,13.3622,13.3376,13.3622,19800.0
2009-05-29 13:35:00,16.28,16.3,16.27,16.29,28800.0,13.3622,13.3787,13.354,13.3704,28800.0
2009-05-29 13:40:00,16.29,16.3,16.29,16.3,21200.0,13.3704,13.3787,13.3704,13.3787,21200.0
2009-05-29 13:45:00,16.3,16.3,16.28,16.28,14000.0,13.3787,13.3787,13.3622,13.3622,14000.0
2009-05-29 13:50:00,16.28,16.28,16.26,16.27,22400.0,13.3622,13.3622,13.3458,13.354,22400.0
2009-05-29 13:55:00,16.28,16.28,16.27,16.28,6000.0,13.3622,13.3622,13.354,13.3622,6000.0
2009-05-29 14:00:00,16.27,16.27,16.25,16.25,18000.0,13.354,13.354,13.3376,13.3376,18000.0
2009-05-29 14:05:00,16.25,16.27,16.25,16.27,19600.0,13.3376,13.354,13.3376,13.354,19600.0
2009-05-29 14:10:00,16.27,16.29,16.26,16.27,16600.0,13.354,13.3704,13.3458,13.354,16600.0
2009-05-29 14:15:00,16.28,16.29,16.27,16.28,13000.0,13.3622,13.3704,13.354,13.3622,13000.0
2009-05-29 14:20:00,16.28,16.31,16.28,16.3,260200.0,13.3622,13.3869,13.3622,13.3787,260200.0
2009-05-29 14:25:00,16.3,16.31,16.3,16.31,20800.0,13.3787,13.3869,13.3787,13.3869,20800.0
2009-05-29 14:30:00,16.31,16.31,16.3,16.3,18200.0,13.3869,13.3869,13.3787,13.3787,18200.0
2009-05-29 14:35:00,16.31,16.31,16.3,16.3,12600.0,13.3869,13.3869,13.3787,13.3787,12600.0
2009-05-29 14:40:00,16.31,16.31,16.29,16.3,22800.0,13.3869,13.3869,13.3704,13.3787,22800.0
2009-05-29 14:45:00,16.3,16.31,16.3,16.3,14600.0,13.3787,13.3869,13.3787,13.3787,14600.0
2009-05-29 14:50:00,16.31,16.31,16.3,16.31,34200.0,13.3869,13.3869,13.3787,13.3869,34200.0
2009-05-29 14:55:00,16.31,16.32,16.29,16.31,20600.0,13.3869,13.3951,13.3704,13.3869,20600.0
2009-05-29 15:00:00,16.32,16.32,16.3,16.31,19600.0,13.3951,13.3951,13.3787,13.3869,19600.0
2009-05-29 15:05:00,16.31,16.34,16.31,16.32,30400.0,13.3869,13.4115,13.3869,13.3951,30400.0
2009-05-29 15:10:00,16.32,16.33,16.3,16.3,18000.0,13.3951,13.4033,13.3787,13.3787,18000.0
2009-05-29 15:15:00,16.3,16.33,16.29,16.33,29200.0,13.3787,13.4033,13.3704,13.4033,29200.0
2009-05-29 15:20:00,16.33,16.33,16.32,16.33,21400.0,13.4033,13.4033,13.3951,13.4033,21400.0
2009-05-29 15:25:00,16.33,16.33,16.31,16.33,29200.0,13.4033,13.4033,13.3869,13.4033,29200.0
2009-05-29 15:30:00,16.32,16.32,16.28,16.29,32200.0,13.3951,13.3951,13.3622,13.3704,32200.0
2009-05-29 15:35:00,16.28,16.31,16.28,16.31,42200.0,13.3622,13.3869,13.3622,13.3869,42200.0
2009-05-29 15:40:00,16.31,16.39,16.31,16.39,129200.0,13.3869,13.4525,13.3869,13.4525,129200.0
2009-05-29 15:45:00,16.39,16.41,16.38,16.39,67000.0,13.4525,13.4689,13.4443,13.4525,67000.0
2009-05-29 15:50:00,16.4,16.46,16.39,16.42,98000.0,13.4607,13.51,13.4525,13.4771,98000.0
2009-05-29 15:55:00,16.42,16.53,16.42,16.53,283400.0,13.4771,13.5674,13.4771,13.5674,283400.0
2009-06-01 09:30:00,16.73,16.9,16.73,16.85,56800.0,13.7316,13.8711,13.7316,13.8301,56800.0
2009-06-01 09:35:00,16.84,16.85,16.78,16.79,57800.0,13.8219,13.8301,13.7726,13.7808,57800.0
2009-06-01 09:40:00,16.79,16.9,16.75,16.9,62800.0,13.7808,13.8711,13.748,13.8711,62800.0
2009-06-01 09:45:00,16.9,17.0,16.88,17.0,43800.0,13.8711,13.9532,13.8547,13.9532,43800.0
2009-06-01 09:50:00,17.0,17.02,17.0,17.0,38400.0,13.9532,13.9696,13.9532,13.9532,38400.0
2009-06-01 09:55:00,17.0,17.04,16.99,17.03,67200.0,13.9532,13.986,13.945,13.9778,67200.0
2009-06-01 10:00:00,17.04,17.11,16.99,17.0,74000.0,13.986,14.0435,13.945,13.9532,74000.0
2009-06-01 10:05:00,17.0,17.04,16.97,17.0,29400.0,13.9532,13.986,13.9286,13.9532,29400.0
2009-06-01 10:10:00,17.0,17.05,17.0,17.05,16200.0,13.9532,13.9942,13.9532,13.9942,16200.0
2009-06-01 10:15:00,17.05,17.08,17.05,17.06,19000.0,13.9942,14.0189,13.9942,14.0024,19000.0
2009-06-01 10:20:00,17.06,17.08,17.06,17.06,27600.0,14.0024,14.0189,14.0024,14.0024,27600.0
2009-06-01 10:25:00,17.07,17.09,17.06,17.07,21400.0,14.0106,14.0271,14.0024,14.0106,21400.0
2009-06-01 10:30:00,17.07,17.08,17.06,17.07,16000.0,14.0106,14.0189,14.0024,14.0106,16000.0
2009-06-01 10:35:00,17.07,17.12,17.06,17.12,18800.0,14.0106,14.0517,14.0024,14.0517,18800.0
2009-06-01 10:40:00,17.11,17.11,17.08,17.08,14800.0,14.0435,14.0435,14.0189,14.0189,14800.0
2009-06-01 10:45:00,17.08,17.09,17.05,17.06,9600.0,14.0189,14.0271,13.9942,14.0024,9600.0
2009-06-01 10:50:00,17.06,17.07,17.05,17.06,5600.0,14.0024,14.0106,13.9942,14.0024,5600.0
2009-06-01 10:55:00,17.06,17.1,17.05,17.09,12600.0,14.0024,14.0353,13.9942,14.0271,12600.0
2009-06-01 11:00:00,17.09,17.1,17.08,17.1,7000.0,14.0271,14.0353,14.0189,14.0353,7000.0
2009-06-01 11:05:00,17.1,17.12,17.1,17.11,30400.0,14.0353,14.0517,14.0353,14.0435,30400.0
2009-06-01 11:10:00,17.12,17.14,17.08,17.08,27200.0,14.0517,14.0681,14.0189,14.0189,27200.0
2009-06-01 11:15:00,17.08,17.11,17.08,17.11,18200.0,14.0189,14.0435,14.0189,14.0435,18200.0
2009-06-01 11:20:00,17.11,17.16,17.11,17.15,19600.0,14.0435,14.0845,14.0435,14.0763,19600.0
2009-06-01 11:25:00,17.14,17.15,17.13,17.13,7600.0,14.0681,14.0763,14.0599,14.0599,7600.0
2009-06-01 11:30:00,17.13,17.13,17.11,17.12,21200.0,14.0599,14.0599,14.0435,14.0517,21200.0
2009-06-01 11:35:00,17.12,17.15,17.11,17.11,19200.0,14.0517,14.0763,14.0435,14.0435,19200.0
2009-06-01 11:40:00,17.11,17.11,17.09,17.09,11000.0,14.0435,14.0435,14.0271,14.0271,11000.0
2009-06-01 11:45:00,17.1,17.15,17.1,17.14,25400.0,14.0353,14.0763,14.0353,14.0681,25400.0
2009-06-01 11:50:00,17.14,17.15,17.13,17.15,9600.0,14.0681,14.0763,14.0599,14.0763,9600.0
2009-06-01 11:55:00,17.15,17.15,17.13,17.13,20000.0,14.0763,14.0763,14.0599,14.0599,20000.0
2009-06-01 12:00:00,17.13,17.15,17.11,17.14,10800.0,14.0599,14.0763,14.0435,14.0681,10800.0
2009-06-01 12:05:00,17.14,17.16,17.13,17.15,21400.0,14.0681,14.0845,14.0599,14.0763,21400.0
2009-06-01 12:10:00,17.15,17.17,17.15,17.15,9800.0,14.0763,14.0927,14.0763,14.0763,9800.0
2009-06-01 12:15:00,17.16,17.16,17.09,17.09,22600.0,14.0845,14.0845,14.0271,14.0271,22600.0
2009-06-01 12:20:00,17.1,17.11,17.09,17.11,12600.0,14.0353,14.0435,14.0271,14.0435,12600.0
2009-06-01 12:25:00,17.11,17.12,17.1,17.11,24600.0,14.0435,14.0517,14.0353,14.0435,24600.0
2009-06-01 12:30:00,17.12,17.12,17.09,17.09,11200.0,14.0517,14.0517,14.0271,14.0271,11200.0
2009-06-01 12:35:00,17.1,17.11,17.09,17.09,12200.0,14.0353,14.0435,14.0271,14.0271,12200.0
2009-06-01 12:40:00,17.09,17.1,17.07,17.08,11000.0,14.0271,14.0353,14.0106,14.0189,11000.0
2009-06-01 12:45:00,17.07,17.09,17.07,17.09,9800.0,14.0106,14.0271,14.0106,14.0271,9800.0
2009-06-01 12:50:00,17.09,17.09,17.07,17.08,10600.0,14.0271,14.0271,14.0106,14.0189,10600.0
2009-06-01 12:55:00,17.08,17.09,17.03,17.03,12800.0,14.0189,14.0271,13.9778,13.9778,12800.0
2009-06-01 13:00:00,17.03,17.05,17.02,17.04,12800.0,13.9778,13.9942,13.9696,13.986,12800.0
2009-06-01 13:05:00,17.04,17.04,17.04,17.04,9400.0,13.986,13.986,13.986,13.986,9400.0
2009-06-01 13:10:00,17.04,17.04,17.03,17.03,17200.0,13.986,13.986,13.9778,13.9778,17200.0
2009-06-01 13:15:00,17.03,17.05,17.03,17.05,8800.0,13.9778,13.9942,13.9778,13.9942,8800.0
2009-06-01 13:20:00,17.05,17.06,17.05,17.06,6400.0,13.9942,14.0024,13.9942,14.0024,6400.0
2009-06-01 13:25:00,17.06,17.06,17.05,17.06,4400.0,14.0024,14.0024,13.9942,14.0024,4400.0
2009-06-01 13:30:00,17.05,17.06,17.05,17.06,8200.0,13.9942,14.0024,13.9942,14.0024,8200.0
2009-06-01 13:35:00,17.06,17.06,17.05,17.06,9800.0,14.0024,14.0024,13.9942,14.0024,9800.0
2009-06-01 13:40:00,17.06,17.07,17.06,17.06,8000.0,14.0024,14.0106,14.0024,14.0024,8000.0
2009-06-01 13:45:00,17.06,17.11,17.06,17.11,12800.0,14.0024,14.0435,14.0024,14.0435,12800.0
2009-06-01 13:50:00,17.11,17.14,17.11,17.13,19400.0,14.0435,14.0681,14.0435,14.0599,19400.0
2009-06-01 13:55:00,17.14,17.17,17.14,17.16,30000.0,14.0681,14.0927,14.0681,14.0845,30000.0
2009-06-01 14:00:00,17.16,17.17,17.15,17.16,19200.0,14.0845,14.0927,14.0763,14.0845,19200.0
2009-06-01 14:05:00,17.16,17.18,17.16,17.17,32000.0,14.0845,14.1009,14.0845,14.0927,32000.0
2009-06-01 14:10:00,17.16,17.18,17.13,17.14,30000.0,14.0845,14.1009,14.0599,14.0681,30000.0
2009-06-01 14:15:00,17.15,17.18,17.14,17.17,12400.0,14.0763,14.1009,14.0681,14.0927,12400.0
2009-06-01 14:20:00,17.16,17.18,17.16,17.18,15000.0,14.0845,14.1009,14.0845,14.1009,15000.0
2009-06-01 14:25:00,17.18,17.21,17.18,17.2,25000.0,14.1009,14.1256,14.1009,14.1173,25000.0
2009-06-01 14:30:00,17.2,17.23,17.19,17.21,36400.0,14.1173,14.142,14.1091,14.1256,36400.0
2009-06-01 14:35:00,17.21,17.22,17.19,17.22,16800.0,14.1256,14.1338,14.1091,14.1338,16800.0
2009-06-01 14:40:00,17.21,17.23,17.2,17.22,19000.0,14.1256,14.142,14.1173,14.1338,19000.0
2009-06-01 14:45:00,17.22,17.25,17.19,17.2,11200.0,14.1338,14.1584,14.1091,14.1173,11200.0
2009-06-01 14:50:00,17.2,17.2,17.17,17.19,23400.0,14.1173,14.1173,14.0927,14.1091,23400.0
2009-06-01 14:55:00,17.2,17.21,17.18,17.21,12800.0,14.1173,14.1256,14.1009,14.1256,12800.0
2009-06-01 15:00:00,17.21,17.22,17.2,17.2,16200.0,14.1256,14.1338,14.1173,14.1173,16200.0
2009-06-01 15:05:00,17.2,17.2,17.18,17.2,24600.0,14.1173,14.1173,14.1009,14.1173,24600.0
2009-06-01 15:10:00,17.2,17.2,17.16,17.17,25600.0,14.1173,14.1173,14.0845,14.0927,25600.0
2009-06-01 15:15:00,17.16,17.18,17.16,17.16,14000.0,14.0845,14.1009,14.0845,14.0845,14000.0
2009-06-01 15:20:00,17.16,17.18,17.15,17.18,34200.0,14.0845,14.1009,14.0763,14.1009,34200.0
2009-06-01 15:25:00,17.18,17.21,17.17,17.2,146200.0,14.1009,14.1256,14.0927,14.1173,146200.0
2009-06-01 15:30:00,17.21,17.21,17.18,17.18,59600.0,14.1256,14.1256,14.1009,14.1009,59600.0
2009-06-01 15:35:00,17.18,17.21,17.18,17.2,80000.0,14.1009,14.1256,14.1009,14.1173,80000.0
2009-06-01 15:40:00,17.2,17.21,17.16,17.16,79000.0,14.1173,14.1256,14.0845,14.0845,79000.0
2009-06-01 15:45:00,17.16,17.17,17.14,17.17,94800.0,14.0845,14.0927,14.0681,14.0927,94800.0
2009-06-01 15:50:00,17.16,17.21,17.16,17.18,88600.0,14.0845,14.1256,14.0845,14.1009,88600.0
2009-06-01 15:55:00,17.17,17.18,17.13,17.17,153000.0,14.0927,14.1009,14.0599,14.0927,153000.0
2009-06-02 09:30:00,17.08,17.17,17.04,17.05,34600.0,14.0189,14.0927,13.986,13.9942,34600.0
2009-06-02 09:35:00,17.05,17.17,17.04,17.13,39800.0,13.9942,14.0927,13.986,14.0599,39800.0
2009-06-02 09:40:00,17.14,17.22,17.14,17.18,31400.0,14.0681,14.1338,14.0681,14.1009,31400.0
2009-06-02 09:45:00,17.17,17.2,17.14,17.18,53000.0,14.0927,14.1173,14.0681,14.1009,53000.0
2009-06-02 09:50:00,17.18,17.25,17.17,17.24,35400.0,14.1009,14.1584,14.0927,14.1502,35400.0
2009-06-02 09:55:00,17.23,17.23,17.16,17.19,14200.0,14.142,14.142,14.0845,14.1091,14200.0
2009-06-02 10:00:00,17.21,17.34,17.2,17.2,27400.0,14.1256,14.2323,14.1173,14.1173,27400.0
2009-06-02 10:05:00,17.21,17.29,17.21,17.29,20800.0,14.1256,14.1912,14.1256,14.1912,20800.0
2009-06-02 10:10:00,17.29,17.3,17.25,17.26,21600.0,14.1912,14.1994,14.1584,14.1666,21600.0
2009-06-02 10:15:00,17.25,17.27,17.22,17.25,21400.0,14.1584,14.1748,14.1338,14.1584,21400.0
2009-06-02 10:20:00,17.25,17.28,17.23,17.27,10400.0,14.1584,14.183,14.142,14.1748,10400.0
2009-06-02 10:25:00,17.28,17.31,17.26,17.3,19600.0,14.183,14.2076,14.1666,14.1994,19600.0
2009-06-02 10:30:00,17.3,17.3,17.25,17.25,29200.0,14.1994,14.1994,14.1584,14.1584,29200.0
2009-06-02 10:35:00,17.26,17.3,17.25,17.29,11600.0,14.1666,14.1994,14.1584,14.1912,11600.0
2009-06-02 10:40:00,17.29,17.32,17.29,17.31,14800.0,14.1912,14.2158,14.1912,14.2076,14800.0
2009-06-02 10:45:00,17.31,17.31,17.27,17.28,12600.0,14.2076,14.2076,14.1748,14.183,12600.0
2009-06-02 10:50:00,17.28,17.28,17.25,17.25,14800.0,14.183,14.183,14.1584,14.1584,14800.0
2009-06-02 10:55:00,17.25,17.34,17.25,17.3,11400.0,14.1584,14.2323,14.1584,14.1994,11400.0
2009-06-02 11:00:00,17.29,17.3,17.27,17.27,9000.0,14.1912,14.1994,14.1748,14.1748,9000.0
2009-06-02 11:05:00,17.27,17.29,17.24,17.24,26400.0,14.1748,14.1912,14.1502,14.1502,26400.0
2009-06-02 11:10:00,17.23,17.28,17.23,17.28,39400.0,14.142,14.183,14.142,14.183,39400.0
2009-06-02 11:15:00,17.28,17.3,17.27,17.29,12600.0,14.183,14.1994,14.1748,14.1912,12600.0
2009-06-02 11:20:00,17.28,17.32,17.28,17.3,14200.0,14.183,14.2158,14.183,14.1994,14200.0
2009-06-02 11:25:00,17.3,17.31,17.26,17.27,8600.0,14.1994,14.2076,14.1666,14.1748,8600.0
2009-06-02 11:30:00,17.25,17.25,17.19,17.21,19400.0,14.1584,14.1584,14.1091,14.1256,19400.0
2009-06-02 11:35:00,17.21,17.21,17.18,17.18,10200.0,14.1256,14.1256,14.1009,14.1009,10200.0
2009-06-02 11:40:00,17.18,17.2,17.18,17.19,10400.0,14.1009,14.1173,14.1009,14.1091,10400.0
2009-06-02 11:45:00,17.2,17.22,17.19,17.19,10800.0,14.1173,14.1338,14.1091,14.1091,10800.0
2009-06-02 11:50:00,17.19,17.24,17.18,17.24,12200.0,14.1091,14.1502,14.1009,14.1502,12200.0
2009-06-02 11:55:00,17.24,17.24,17.23,17.23,3400.0,14.1502,14.1502,14.142,14.142,3400.0
2009-06-02 12:00:00,17.23,17.23,17.21,17.23,7800.0,14.142,14.142,14.1256,14.142,7800.0
2009-06-02 12:05:00,17.23,17.23,17.2,17.2,8800.0,14.142,14.142,14.1173,14.1173,8800.0
2009-06-02 12:10:00,17.2,17.21,17.18,17.21,8800.0,14.1173,14.1256,14.1009,14.1256,8800.0
2009-06-02 12:15:00,17.21,17.21,17.19,17.2,5600.0,14.1256,14.1256,14.1091,14.1173,5600.0
2009-06-02 12:20:00,17.2,17.2,17.18,17.18,13200.0,14.1173,14.1173,14.1009,14.1009,13200.0
2009-06-02 12:25:00,17.19,17.19,17.17,17.17,7600.0,14.1091,14.1091,14.0927,14.0927,7600.0
2009-06-02 12:30:00,17.16,17.18,17.16,17.18,17400.0,14.0845,14.1009,14.0845,14.1009,17400.0
2009-06-02 12:35:00,17.18,17.23,17.18,17.23,11200.0,14.1009,14.142,14.1009,14.142,11200.0
2009-06-02 12:40:00,17.23,17.24,17.23,17.23,4800.0,14.142,14.1502,14.142,14.142,4800.0
2009-06-02 12:45:00,17.23,17.23,17.21,17.22,8400.0,14.142,14.142,14.1256,14.1338,8400.0
2009-06-02 12:50:00,17.22,17.23,17.21,17.22,33400.0,14.1338,14.142,14.1256,14.1338,33400.0
2009-06-02 12:55:00,17.21,17.22,17.2,17.21,10600.0,14.1256,14.1338,14.1173,14.1256,10600.0
2009-06-02 13:00:00,17.2,17.2,17.17,17.18,7800.0,14.1173,14.1173,14.0927,14.1009,7800.0
2009-06-02 13:05:00,17.17,17.21,17.17,17.21,9600.0,14.0927,14.1256,14.0927,14.1256,9600.0
2009-06-02 13:10:00,17.21,17.21,17.18,17.18,7400.0,14.1256,14.1256,14.1009,14.1009,7400.0
2009-06-02 13:15:00,17.18,17.18,17.17,17.17,7800.0,14.1009,14.1009,14.0927,14.0927,7800.0
2009-06-02 13:20:00,17.16,17.18,17.16,17.17,11000.0,14.0845,14.1009,14.0845,14.0927,11000.0
2009-06-02 13:25:00,17.17,17.2,17.17,17.19,5200.0,14.0927,14.1173,14.0927,14.1091,5200.0
2009-06-02 13:30:00,17.19,17.22,17.18,17.18,77400.0,14.1091,14.1338,14.1009,14.1009,77400.0
2009-06-02 13:35:00,17.18,17.22,17.18,17.19,136600.0,14.1009,14.1338,14.1009,14.1091,136600.0
2009-06-02 13:40:00,17.2,17.23,17.19,17.21,114400.0,14.1173,14.142,14.1091,14.1256,114400.0
2009-06-02 13:45:00,17.21,17.21,17.18,17.19,56400.0,14.1256,14.1256,14.1009,14.1091,56400.0
2009-06-02 13:50:00,17.18,17.2,17.17,17.18,53800.0,14.1009,14.1173,14.0927,14.1009,53800.0
2009-06-02 13:55:00,17.18,17.21,17.18,17.21,4600.0,14.1009,14.1256,14.1009,14.1256,4600.0
2009-06-02 14:00:00,17.21,17.22,17.2,17.2,25000.0,14.1256,14.1338,14.1173,14.1173,25000.0
2009-06-02 14:05:00,17.19,17.22,17.19,17.21,10000.0,14.1091,14.1338,14.1091,14.1256,10000.0
2009-06-02 14:10:00,17.21,17.22,17.21,17.21,8200.0,14.1256,14.1338,14.1256,14.1256,8200.0
2009-06-02 14:15:00,17.21,17.24,17.21,17.23,65000.0,14.1256,14.1502,14.1256,14.142,65000.0
2009-06-02 14:20:00,17.23,17.24,17.22,17.24,45600.0,14.142,14.1502,14.1338,14.1502,45600.0
2009-06-02 14:25:00,17.24,17.24,17.21,17.23,59000.0,14.1502,14.1502,14.1256,14.142,59000.0
2009-06-02 14:30:00,17.22,17.23,17.21,17.22,37600.0,14.1338,14.142,14.1256,14.1338,37600.0
2009-06-02 14:35:00,17.22,17.24,17.2,17.22,32000.0,14.1338,14.1502,14.1173,14.1338,32000.0
2009-06-02 14:40:00,17.22,17.24,17.21,17.23,43400.0,14.1338,14.1502,14.1256,14.142,43400.0
2009-06-02 14:45:00,17.23,17.23,17.2,17.21,17200.0,14.142,14.142,14.1173,14.1256,17200.0
2009-06-02 14:50:00,17.21,17.23,17.2,17.21,33200.0,14.1256,14.142,14.1173,14.1256,33200.0
2009-06-02 14:55:00,17.21,17.21,17.19,17.2,18600.0,14.1256,14.1256,14.1091,14.1173,18600.0
2009-06-02 15:00:00,17.2,17.23,17.19,17.22,27800.0,14.1173,14.142,14.1091,14.1338,27800.0
2009-06-02 15:05:00,17.22,17.23,17.21,17.22,83800.0,14.1338,14.142,14.1256,14.1338,83800.0
2009-06-02 15:10:00,17.23,17.24,17.21,17.23,34200.0,14.142,14.1502,14.1256,14.142,34200.0
2009-06-02 15:15:00,17.23,17.24,17.21,17.24,41600.0,14.142,14.1502,14.1256,14.1502,41600.0
2009-06-02 15:20:00,17.23,17.25,17.21,17.22,50200.0,14.142,14.1584,14.1256,14.1338,50200.0
2009-06-02 15:25:00,17.22,17.25,17.21,17.22,77400.0,14.1338,14.1584,14.1256,14.1338,77400.0
2009-06-02 15:30:00,17.22,17.23,17.19,17.22,41200.0,14.1338,14.142,14.1091,14.1338,41200.0
2009-06-02 15:35:00,17.22,17.28,17.22,17.25,55200.0,14.1338,14.183,14.1338,14.1584,55200.0
2009-06-02 15:40:00,17.25,17.26,17.22,17.22,67800.0,14.1584,14.1666,14.1338,14.1338,67800.0
2009-06-02 15:45:00,17.22,17.23,17.2,17.23,57800.0,14.1338,14.142,14.1173,14.142,57800.0
2009-06-02 15:50:00,17.23,17.24,17.18,17.18,55800.0,14.142,14.1502,14.1009,14.1009,55800.0
2009-06-02 15:55:00,17.18,17.21,17.16,17.21,98400.0,14.1009,14.1256,14.0845,14.1256,98400.0
2009-06-03 09:30:00,17.11,17.28,17.01,17.02,46200.0,14.0435,14.183,13.9614,13.9696,46200.0
2009-06-03 09:35:00,17.02,17.05,16.98,17.03,46400.0,13.9696,13.9942,13.9368,13.9778,46400.0
2009-06-03 09:40:00,17.0,17.0,16.92,16.93,39200.0,13.9532,13.9532,13.8875,13.8957,39200.0
2009-06-03 09:45:00,16.93,16.95,16.91,16.94,41200.0,13.8957,13.9122,13.8793,13.9039,41200.0
2009-06-03 09:50:00,16.94,17.0,16.88,16.89,28600.0,13.9039,13.9532,13.8547,13.8629,28600.0
2009-06-03 09:55:00,16.89,16.95,16.88,16.95,16400.0,13.8629,13.9122,13.8547,13.9122,16400.0
2009-06-03 10:00:00,16.93,16.93,16.86,16.9,23800.0,13.8957,13.8957,13.8383,13.8711,23800.0
2009-06-03 10:05:00,16.91,16.94,16.9,16.91,21800.0,13.8793,13.9039,13.8711,13.8793,21800.0
2009-06-03 10:10:00,16.91,16.95,16.9,16.93,18600.0,13.8793,13.9122,13.8711,13.8957,18600.0
2009-06-03 10:15:00,16.93,16.93,16.88,16.88,28600.0,13.8957,13.8957,13.8547,13.8547,28600.0
2009-06-03 10:20:00,16.87,16.88,16.84,16.85,28400.0,13.8465,13.8547,13.8219,13.8301,28400.0
2009-06-03 10:25:00,16.85,16.88,16.84,16.88,115600.0,13.8301,13.8547,13.8219,13.8547,115600.0
2009-06-03 10:30:00,16.88,16.93,16.88,16.92,12600.0,13.8547,13.8957,13.8547,13.8875,12600.0
2009-06-03 10:35:00,16.92,16.93,16.91,16.93,13000.0,13.8875,13.8957,13.8793,13.8957,13000.0
2009-06-03 10:40:00,16.93,16.98,16.88,16.97,19400.0,13.8957,13.9368,13.8547,13.9286,19400.0
2009-06-03 10:45:00,16.97,16.97,16.95,16.95,7200.0,13.9286,13.9286,13.9122,13.9122,7200.0
2009-06-03 10:50:00,16.96,17.01,16.96,16.99,12000.0,13.9204,13.9614,13.9204,13.945,12000.0
2009-06-03 10:55:00,16.99,17.0,16.97,17.0,10800.0,13.945,13.9532,13.9286,13.9532,10800.0
2009-06-03 11:00:00,17.0,17.0,16.96,16.96,9400.0,13.9532,13.9532,13.9204,13.9204,9400.0
2009-06-03 11:05:00,16.96,16.96,16.94,16.96,9200.0,13.9204,13.9204,13.9039,13.9204,9200.0
2009-06-03 11:10:00,16.96,16.96,16.94,16.95,19400.0,13.9204,13.9204,13.9039,13.9122,19400.0
2009-06-03 11:15:00,16.96,16.96,16.92,16.93,17000.0,13.9204,13.9204,13.8875,13.8957,17000.0
2009-06-03 11:20:00,16.93,17.0,16.93,17.0,13800.0,13.8957,13.9532,13.8957,13.9532,13800.0
2009-06-03 11:25:00,17.0,17.03,17.0,17.02,11600.0,13.9532,13.9778,13.9532,13.9696,11600.0
2009-06-03 11:30:00,17.01,17.02,16.99,16.99,18600.0,13.9614,13.9696,13.945,13.945,18600.0
2009-06-03 11:35:00,16.99,17.0,16.98,16.99,10000.0,13.945,13.9532,13.9368,13.945,10000.0
2009-06-03 11:40:00,16.99,17.03,16.97,16.97,21400.0,13.945,13.9778,13.9286,13.9286,21400.0
2009-06-03 11:45:00,16.97,16.99,16.96,16.99,11400.0,13.9286,13.945,13.9204,13.945,11400.0
2009-06-03 11:50:00,16.99,17.0,16.97,16.98,40800.0,13.945,13.9532,13.9286,13.9368,40800.0
2009-06-03 11:55:00,16.98,16.99,16.96,16.98,39600.0,13.9368,13.945,13.9204,13.9368,39600.0
2009-06-03 12:00:00,16.97,16.98,16.95,16.95,13200.0,13.9286,13.9368,13.9122,13.9122,13200.0
2009-06-03 12:05:00,16.95,16.96,16.94,16.94,6800.0,13.9122,13.9204,13.9039,13.9039,6800.0
2009-06-03 12:10:00,16.93,16.93,16.93,16.93,8000.0,13.8957,13.8957,13.8957,13.8957,8000.0
2009-06-03 12:15:00,16.93,16.93,16.9,16.91,25000.0,13.8957,13.8957,13.8711,13.8793,25000.0
2009-06-03 12:20:00,16.92,16.92,16.9,16.9,12800.0,13.8875,13.8875,13.8711,13.8711,12800.0
2009-06-03 12:25:00,16.89,16.89,16.86,16.88,14800.0,13.8629,13.8629,13.8383,13.8547,14800.0
2009-06-03 12:30:00,16.87,16.89,16.86,16.89,13400.0,13.8465,13.8629,13.8383,13.8629,13400.0
2009-06-03 12:35:00,16.9,16.92,16.9,16.91,9000.0,13.8711,13.8875,13.8711,13.8793,9000.0
2009-06-03 12:40:00,16.91,16.91,16.88,16.89,8000.0,13.8793,13.8793,13.8547,13.8629,8000.0
2009-06-03 12:45:00,16.89,16.89,16.88,16.88,7200.0,13.8629,13.8629,13.8547,13.8547,7200.0
2009-06-03 12:50:00,16.88,16.91,16.88,16.9,14000.0,13.8547,13.8793,13.8547,13.8711,14000.0
2009-06-03 12:55:00,16.9,16.93,16.9,16.92,30600.0,13.8711,13.8957,13.8711,13.8875,30600.0
2009-06-03 13:00:00,16.92,16.93,16.91,16.92,11200.0,13.8875,13.8957,13.8793,13.8875,11200.0
2009-06-03 13:05:00,16.93,16.94,16.93,16.93,14800.0,13.8957,13.9039,13.8957,13.8957,14800.0
2009-06-03 13:10:00,16.93,16.93,16.92,16.93,6600.0,13.8957,13.8957,13.8875,13.8957,6600.0
2009-06-03 13:15:00,16.93,16.93,16.92,16.93,18800.0,13.8957,13.8957,13.8875,13.8957,18800.0
2009-06-03 13:20:00,16.93,16.93,16.92,16.93,22200.0,13.8957,13.8957,13.8875,13.8957,22200.0
2009-06-03 13:25:00,16.93,16.93,16.88,16.88,33400.0,13.8957,13.8957,13.8547,13.8547,33400.0
2009-06-03 13:30:00,16.89,16.9,16.88,16.9,9600.0,13.8629,13.8711,13.8547,13.8711,9600.0
2009-06-03 13:35:00,16.9,16.9,16.88,16.9,11800.0,13.8711,13.8711,13.8547,13.8711,11800.0
2009-06-03 13:40:00,16.93,16.93,16.87,16.89,23800.0,13.8957,13.8957,13.8465,13.8629,23800.0
2009-06-03 13:45:00,16.9,16.9,16.87,16.89,30600.0,13.8711,13.8711,13.8465,13.8629,30600.0
2009-06-03 13:50:00,16.89,16.89,16.86,16.86,30600.0,13.8629,13.8629,13.8383,13.8383,30600.0
2009-06-03 13:55:00,16.86,16.87,16.84,16.87,47400.0,13.8383,13.8465,13.8219,13.8465,47400.0
2009-06-03 14:00:00,16.86,16.87,16.85,16.85,38600.0,13.8383,13.8465,13.8301,13.8301,38600.0
2009-06-03 14:05:00,16.85,16.85,16.83,16.85,53400.0,13.8301,13.8301,13.8137,13.8301,53400.0
2009-06-03 14:10:00,16.85,16.86,16.84,16.86,46000.0,13.8301,13.8383,13.8219,13.8383,46000.0
2009-06-03 14:15:00,16.87,16.92,16.86,16.91,44200.0,13.8465,13.8875,13.8383,13.8793,44200.0
2009-06-03 14:20:00,16.9,16.91,16.89,16.89,28600.0,13.8711,13.8793,13.8629,13.8629,28600.0
2009-06-03 14:25:00,16.89,16.89,16.85,16.86,29000.0,13.8629,13.8629,13.8301,13.8383,29000.0
2009-06-03 14:30:00,16.86,16.86,16.82,16.82,57400.0,13.8383,13.8383,13.8055,13.8055,57400.0
2009-06-03 14:35:00,16.83,16.84,16.8,16.81,27600.0,13.8137,13.8219,13.789,13.7972,27600.0
2009-06-03 14:40:00,16.81,16.82,16.79,16.8,42000.0,13.7972,13.8055,13.7808,13.789,42000.0
2009-06-03 14:45:00,16.79,16.81,16.77,16.79,49600.0,13.7808,13.7972,13.7644,13.7808,49600.0
2009-06-03 14:50:00,16.79,16.81,16.79,16.81,36000.0,13.7808,13.7972,13.7808,13.7972,36000.0
2009-06-03 14:55:00,16.81,16.86,16.81,16.84,31400.0,13.7972,13.8383,13.7972,13.8219,31400.0
2009-06-03 15:00:00,16.83,16.85,16.83,16.83,41200.0,13.8137,13.8301,13.8137,13.8137,41200.0
2009-06-03 15:05:00,16.84,16.85,16.83,16.84,33600.0,13.8219,13.8301,13.8137,13.8219,33600.0
2009-06-03 15:10:00,16.84,16.85,16.83,16.83,41600.0,13.8219,13.8301,13.8137,13.8137,41600.0
2009-06-03 15:15:00,16.83,16.84,16.81,16.83,60800.0,13.8137,13.8219,13.7972,13.8137,60800.0
2009-06-03 15:20:00,16.83,16.83,16.8,16.81,40400.0,13.8137,13.8137,13.789,13.7972,40400.0
2009-06-03 15:25:00,16.81,16.81,16.77,16.77,45000.0,13.7972,13.7972,13.7644,13.7644,45000.0
2009-06-03 15:30:00,16.77,16.79,16.76,16.76,59200.0,13.7644,13.7808,13.7562,13.7562,59200.0
2009-06-03 15:35:00,16.76,16.76,16.75,16.75,79400.0,13.7562,13.7562,13.748,13.748,79400.0
2009-06-03 15:40:00,16.76,16.84,16.76,16.82,106600.0,13.7562,13.8219,13.7562,13.8055,106600.0
2009-06-03 15:45:00,16.82,16.87,16.82,16.86,80800.0,13.8055,13.8465,13.8055,13.8383,80800.0
2009-06-03 15:50:00,16.86,16.86,16.82,16.82,94400.0,13.8383,13.8383,13.8055,13.8055,94400.0
2009-06-03 15:55:00,16.81,16.91,16.81,16.9,155600.0,13.7972,13.8793,13.7972,13.8711,155600.0
2009-06-04 09:30:00,16.96,17.01,16.84,16.92,17200.0,13.9204,13.9614,13.8219,13.8875,17200.0
2009-06-04 09:35:00,16.92,16.97,16.81,16.81,72600.0,13.8875,13.9286,13.7972,13.7972,72600.0
2009-06-04 09:40:00,16.83,16.87,16.73,16.73,58400.0,13.8137,13.8465,13.7316,13.7316,58400.0
2009-06-04 09:45:00,16.74,16.75,16.65,16.65,41600.0,13.7398,13.748,13.6659,13.6659,41600.0
2009-06-04 09:50:00,16.65,16.67,16.62,16.67,33200.0,13.6659,13.6823,13.6413,13.6823,33200.0
2009-06-04 09:55:00,16.67,16.71,16.67,16.71,26600.0,13.6823,13.7152,13.6823,13.7152,26600.0
2009-06-04 10:00:00,16.72,16.72,16.67,16.68,35000.0,13.7234,13.7234,13.6823,13.6905,35000.0
2009-06-04 10:05:00,16.67,16.67,16.61,16.61,29800.0,13.6823,13.6823,13.6331,13.6331,29800.0
2009-06-04 10:10:00,16.62,16.65,16.61,16.65,14000.0,13.6413,13.6659,13.6331,13.6659,14000.0
2009-06-04 10:15:00,16.66,16.66,16.63,16.63,9800.0,13.6741,13.6741,13.6495,13.6495,9800.0
2009-06-04 10:20:00,16.64,16.75,16.64,16.75,15400.0,13.6577,13.748,13.6577,13.748,15400.0
2009-06-04 10:25:00,16.76,16.78,16.76,16.76,13800.0,13.7562,13.7726,13.7562,13.7562,13800.0
2009-06-04 10:30:00,16.77,16.81,16.77,16.81,12200.0,13.7644,13.7972,13.7644,13.7972,12200.0
2009-06-04 10:35:00,16.81,16.81,16.79,16.81,13600.0,13.7972,13.7972,13.7808,13.7972,13600.0
2009-06-04 10:40:00,16.81,16.81,16.78,16.79,11200.0,13.7972,13.7972,13.7726,13.7808,11200.0
2009-06-04 10:45:00,16.79,16.82,16.79,16.79,11600.0,13.7808,13.8055,13.7808,13.7808,11600.0
2009-06-04 10:50:00,16.8,16.87,16.8,16.85,18000.0,13.789,13.8465,13.789,13.8301,18000.0
2009-06-04 10:55:00,16.86,16.91,16.86,16.91,28600.0,13.8383,13.8793,13.8383,13.8793,28600.0
2009-06-04 11:00:00,16.92,16.93,16.92,16.93,37400.0,13.8875,13.8957,13.8875,13.8957,37400.0
2009-06-04 11:05:00,16.93,16.95,16.9,16.92,24200.0,13.8957,13.9122,13.8711,13.8875,24200.0
2009-06-04 11:10:00,16.92,16.93,16.9,16.93,15800.0,13.8875,13.8957,13.8711,13.8957,15800.0
2009-06-04 11:15:00,16.93,16.95,16.92,16.94,24000.0,13.8957,13.9122,13.8875,13.9039,24000.0
2009-06-04 11:20:00,16.94,16.95,16.92,16.92,14000.0,13.9039,13.9122,13.8875,13.8875,14000.0
2009-06-04 11:25:00,16.92,16.93,16.89,16.91,11800.0,13.8875,13.8957,13.8629,13.8793,11800.0
2009-06-04 11:30:00,16.91,16.91,16.88,16.89,12600.0,13.8793,13.8793,13.8547,13.8629,12600.0
2009-06-04 11:35:00,16.88,16.88,16.85,16.86,9800.0,13.8547,13.8547,13.8301,13.8383,9800.0
2009-06-04 11:40:00,16.85,16.89,16.85,16.89,42200.0,13.8301,13.8629,13.8301,13.8629,42200.0
2009-06-04 11:45:00,16.88,16.88,16.86,16.86,9400.0,13.8547,13.8547,13.8383,13.8383,9400.0
2009-06-04 11:50:00,16.86,16.87,16.82,16.83,13600.0,13.8383,13.8465,13.8055,13.8137,13600.0
2009-06-04 11:55:00,16.82,16.83,16.79,16.8,16400.0,13.8055,13.8137,13.7808,13.789,16400.0
2009-06-04 12:00:00,16.8,16.81,16.78,16.79,17800.0,13.789,13.7972,13.7726,13.7808,17800.0
2009-06-04 12:05:00,16.79,16.79,16.76,16.79,11000.0,13.7808,13.7808,13.7562,13.7808,11000.0
2009-06-04 12:10:00,16.79,16.8,16.79,16.79,8200.0,13.7808,13.789,13.7808,13.7808,8200.0
2009-06-04 12:15:00,16.8,16.8,16.78,16.79,14400.0,13.789,13.789,13.7726,13.7808,14400.0
2009-06-04 12:20:00,16.79,16.83,16.78,16.83,15000.0,13.7808,13.8137,13.7726,13.8137,15000.0
2009-06-04 12:25:00,16.84,16.85,16.84,16.85,5200.0,13.8219,13.8301,13.8219,13.8301,5200.0
2009-06-04 12:30:00,16.85,16.85,16.85,16.85,4600.0,13.8301,13.8301,13.8301,13.8301,4600.0
2009-06-04 12:35:00,16.85,16.87,16.85,16.87,7800.0,13.8301,13.8465,13.8301,13.8465,7800.0
2009-06-04 12:40:00,16.86,16.89,16.86,16.89,5200.0,13.8383,13.8629,13.8383,13.8629,5200.0
2009-06-04 12:45:00,16.89,16.91,16.87,16.89,15400.0,13.8629,13.8793,13.8465,13.8629,15400.0
2009-06-04 12:50:00,16.9,16.91,16.89,16.91,7400.0,13.8711,13.8793,13.8629,13.8793,7400.0
2009-06-04 12:55:00,16.91,16.93,16.91,16.93,4400.0,13.8793,13.8957,13.8793,13.8957,4400.0
2009-06-04 13:00:00,16.93,16.93,16.91,16.92,14800.0,13.8957,13.8957,13.8793,13.8875,14800.0
2009-06-04 13:05:00,16.92,16.93,16.9,16.9,9000.0,13.8875,13.8957,13.8711,13.8711,9000.0
2009-06-04 13:10:00,16.9,16.94,16.9,16.93,9800.0,13.8711,13.9039,13.8711,13.8957,9800.0
2009-06-04 13:15:00,16.93,16.96,16.93,16.96,10800.0,13.8957,13.9204,13.8957,13.9204,10800.0
2009-06-04 13:20:00,16.97,16.99,16.97,16.99,2600.0,13.9286,13.945,13.9286,13.945,2600.0
2009-06-04 13:25:00,16.99,16.99,16.98,16.98,10000.0,13.945,13.945,13.9368,13.9368,10000.0
2009-06-04 13:30:00,16.98,17.02,16.98,17.02,7800.0,13.9368,13.9696,13.9368,13.9696,7800.0
2009-06-04 13:35:00,17.01,17.04,17.01,17.04,13800.0,13.9614,13.986,13.9614,13.986,13800.0
2009-06-04 13:40:00,17.03,17.04,16.99,17.0,16800.0,13.9778,13.986,13.945,13.9532,16800.0
2009-06-04 13:45:00,17.0,17.01,16.98,17.0,19000.0,13.9532,13.9614,13.9368,13.9532,19000.0
2009-06-04 13:50:00,17.0,17.03,16.99,16.99,17800.0,13.9532,13.9778,13.945,13.945,17800.0
2009-06-04 13:55:00,16.99,17.03,16.98,17.03,12200.0,13.945,13.9778,13.9368,13.9778,12200.0
2009-06-04 14:00:00,17.03,17.04,17.02,17.03,9800.0,13.9778,13.986,13.9696,13.9778,9800.0
2009-06-04 14:05:00,17.03,17.06,17.03,17.06,22200.0,13.9778,14.0024,13.9778,14.0024,22200.0
2009-06-04 14:10:00,17.05,17.05,17.04,17.05,28800.0,13.9942,13.9942,13.986,13.9942,28800.0
2009-06-04 14:15:00,17.05,17.08,17.05,17.08,55800.0,13.9942,14.0189,13.9942,14.0189,55800.0
2009-06-04 14:20:00,17.08,17.08,17.05,17.07,26800.0,14.0189,14.0189,13.9942,14.0106,26800.0
2009-06-04 14:25:00,17.07,17.08,17.05,17.07,41400.0,14.0106,14.0189,13.9942,14.0106,41400.0
2009-06-04 14:30:00,17.07,17.08,17.03,17.05,52200.0,14.0106,14.0189,13.9778,13.9942,52200.0
2009-06-04 14:35:00,17.04,17.04,16.99,17.0,30800.0,13.986,13.986,13.945,13.9532,30800.0
2009-06-04 14:40:00,17.0,17.04,16.99,17.02,19800.0,13.9532,13.986,13.945,13.9696,19800.0
2009-06-04 14:45:00,17.04,17.04,17.01,17.02,14000.0,13.986,13.986,13.9614,13.9696,14000.0
2009-06-04 14:50:00,17.02,17.03,17.01,17.02,26600.0,13.9696,13.9778,13.9614,13.9696,26600.0
2009-06-04 14:55:00,17.02,17.04,17.0,17.0,29400.0,13.9696,13.986,13.9532,13.9532,29400.0
2009-06-04 15:00:00,17.01,17.03,17.0,17.0,32200.0,13.9614,13.9778,13.9532,13.9532,32200.0
2009-06-04 15:05:00,17.0,17.0,16.96,16.97,24200.0,13.9532,13.9532,13.9204,13.9286,24200.0
2009-06-04 15:10:00,16.97,16.97,16.95,16.96,29800.0,13.9286,13.9286,13.9122,13.9204,29800.0
2009-06-04 15:15:00,16.96,16.97,16.95,16.97,24200.0,13.9204,13.9286,13.9122,13.9286,24200.0
2009-06-04 15:20:00,16.97,16.99,16.94,16.96,95200.0,13.9286,13.945,13.9039,13.9204,95200.0
2009-06-04 15:25:00,16.96,16.99,16.95,16.96,59200.0,13.9204,13.945,13.9122,13.9204,59200.0
2009-06-04 15:30:00,16.96,16.98,16.93,16.98,70000.0,13.9204,13.9368,13.8957,13.9368,70000.0
2009-06-04 15:35:00,16.98,17.17,16.97,16.99,69400.0,13.9368,14.0927,13.9286,13.945,69400.0
2009-06-04 15:40:00,16.99,16.99,16.94,16.96,76600.0,13.945,13.945,13.9039,13.9204,76600.0
2009-06-04 15:45:00,16.96,16.99,16.93,16.96,88200.0,13.9204,13.945,13.8957,13.9204,88200.0
2009-06-04 15:50:00,16.95,16.96,16.93,16.95,141000.0,13.9122,13.9204,13.8957,13.9122,141000.0
2009-06-04 15:55:00,16.95,16.99,16.95,16.99,147600.0,13.9122,13.945,13.9122,13.945,147600.0
2009-06-05 09:30:00,17.15,17.3,17.11,17.28,22200.0,14.0763,14.1994,14.0435,14.183,22200.0
2009-06-05 09:35:00,17.27,17.27,17.15,17.2,29600.0,14.1748,14.1748,14.0763,14.1173,29600.0
2009-06-05 09:40:00,17.21,17.23,17.15,17.2,19600.0,14.1256,14.142,14.0763,14.1173,19600.0
2009-06-05 09:45:00,17.2,17.2,17.04,17.06,18400.0,14.1173,14.1173,13.986,14.0024,18400.0
2009-06-05 09:50:00,17.08,17.1,17.05,17.07,25600.0,14.0189,14.0353,13.9942,14.0106,25600.0
2009-06-05 09:55:00,17.08,17.08,16.94,16.99,46200.0,14.0189,14.0189,13.9039,13.945,46200.0
2009-06-05 10:00:00,17.0,17.03,16.96,16.99,27800.0,13.9532,13.9778,13.9204,13.945,27800.0
2009-06-05 10:05:00,16.98,16.99,16.89,16.89,18600.0,13.9368,13.945,13.8629,13.8629,18600.0
2009-06-05 10:10:00,16.88,16.91,16.84,16.9,15600.0,13.8547,13.8793,13.8219,13.8711,15600.0
2009-06-05 10:15:00,16.89,16.92,16.87,16.89,22600.0,13.8629,13.8875,13.8465,13.8629,22600.0
2009-06-05 10:20:00,16.9,16.96,16.9,16.93,11400.0,13.8711,13.9204,13.8711,13.8957,11400.0
2009-06-05 10:25:00,16.95,16.96,16.93,16.93,14400.0,13.9122,13.9204,13.8957,13.8957,14400.0
2009-06-05 10:30:00,16.93,16.97,16.89,16.94,24400.0,13.8957,13.9286,13.8629,13.9039,24400.0
2009-06-05 10:35:00,16.93,16.98,16.91,16.95,10000.0,13.8957,13.9368,13.8793,13.9122,10000.0
2009-06-05 10:40:00,16.95,17.0,16.93,16.96,12400.0,13.9122,13.9532,13.8957,13.9204,12400.0
2009-06-05 10:45:00,16.96,17.0,16.95,16.95,8800.0,13.9204,13.9532,13.9122,13.9122,8800.0
2009-06-05 10:50:00,16.95,16.99,16.93,16.97,37600.0,13.9122,13.945,13.8957,13.9286,37600.0
2009-06-05 10:55:00,16.97,16.97,16.91,16.93,11800.0,13.9286,13.9286,13.8793,13.8957,11800.0
2009-06-05 11:00:00,16.96,17.0,16.93,17.0,9000.0,13.9204,13.9532,13.8957,13.9532,9000.0
2009-06-05 11:05:00,17.0,17.01,16.98,16.98,11400.0,13.9532,13.9614,13.9368,13.9368,11400.0
2009-06-05 11:10:00,16.98,16.99,16.94,16.96,39600.0,13.9368,13.945,13.9039,13.9204,39600.0
2009-06-05 11:15:00,16.96,16.96,16.94,16.96,9600.0,13.9204,13.9204,13.9039,13.9204,9600.0
2009-06-05 11:20:00,16.96,17.0,16.96,16.98,8600.0,13.9204,13.9532,13.9204,13.9368,8600.0
2009-06-05 11:25:00,16.98,16.98,16.94,16.95,6400.0,13.9368,13.9368,13.9039,13.9122,6400.0
2009-06-05 11:30:00,16.95,16.95,16.92,16.94,5400.0,13.9122,13.9122,13.8875,13.9039,5400.0
2009-06-05 11:35:00,16.94,16.94,16.91,16.92,6000.0,13.9039,13.9039,13.8793,13.8875,6000.0
2009-06-05 11:40:00,16.92,16.97,16.9,16.97,10000.0,13.8875,13.9286,13.8711,13.9286,10000.0
2009-06-05 11:45:00,16.97,16.98,16.96,16.96,20800.0,13.9286,13.9368,13.9204,13.9204,20800.0
2009-06-05 11:50:00,16.96,16.96,16.93,16.95,40400.0,13.9204,13.9204,13.8957,13.9122,40400.0
2009-06-05 11:55:00,16.95,16.95,16.93,16.95,7200.0,13.9122,13.9122,13.8957,13.9122,7200.0
2009-06-05 12:00:00,16.94,16.95,16.94,16.95,5400.0,13.9039,13.9122,13.9039,13.9122,5400.0
2009-06-05 12:05:00,16.95,16.95,16.93,16.93,15800.0,13.9122,13.9122,13.8957,13.8957,15800.0
2009-06-05 12:10:00,16.93,16.93,16.91,16.92,10200.0,13.8957,13.8957,13.8793,13.8875,10200.0
2009-06-05 12:15:00,16.92,16.95,16.91,16.95,55400.0,13.8875,13.9122,13.8793,13.9122,55400.0
2009-06-05 12:20:00,16.95,16.95,16.93,16.95,16000.0,13.9122,13.9122,13.8957,13.9122,16000.0
2009-06-05 12:25:00,16.95,16.99,16.95,16.98,34200.0,13.9122,13.945,13.9122,13.9368,34200.0
2009-06-05 12:30:00,16.98,16.99,16.96,16.97,14800.0,13.9368,13.945,13.9204,13.9286,14800.0
2009-06-05 12:35:00,16.97,16.97,16.96,16.96,7000.0,13.9286,13.9286,13.9204,13.9204,7000.0
2009-06-05 12:40:00,16.96,16.96,16.95,16.95,9000.0,13.9204,13.9204,13.9122,13.9122,9000.0
2009-06-05 12:45:00,16.95,16.96,16.95,16.96,23800.0,13.9122,13.9204,13.9122,13.9204,23800.0
2009-06-05 12:50:00,16.96,16.96,16.95,16.96,11200.0,13.9204,13.9204,13.9122,13.9204,11200.0
2009-06-05 12:55:00,16.96,16.96,16.93,16.95,8800.0,13.9204,13.9204,13.8957,13.9122,8800.0
2009-06-05 13:00:00,16.94,16.95,16.93,16.93,12400.0,13.9039,13.9122,13.8957,13.8957,12400.0
2009-06-05 13:05:00,16.93,16.93,16.91,16.92,25000.0,13.8957,13.8957,13.8793,13.8875,25000.0
2009-06-05 13:10:00,16.92,16.93,16.88,16.9,16600.0,13.8875,13.8957,13.8547,13.8711,16600.0
2009-06-05 13:15:00,16.91,16.91,16.89,16.91,6000.0,13.8793,13.8793,13.8629,13.8793,6000.0
2009-06-05 13:20:00,16.91,16.92,16.88,16.88,12200.0,13.8793,13.8875,13.8547,13.8547,12200.0
2009-06-05 13:25:00,16.9,16.9,16.88,16.9,9600.0,13.8711,13.8711,13.8547,13.8711,9600.0
2009-06-05 13:30:00,16.9,16.91,16.9,16.91,2000.0,13.8711,13.8793,13.8711,13.8793,2000.0
2009-06-05 13:35:00,16.91,16.92,16.9,16.91,6400.0,13.8793,13.8875,13.8711,13.8793,6400.0
2009-06-05 13:40:00,16.91,16.96,16.91,16.95,6800.0,13.8793,13.9204,13.8793,13.9122,6800.0
2009-06-05 13:45:00,16.95,16.95,16.93,16.95,8000.0,13.9122,13.9122,13.8957,13.9122,8000.0
2009-06-05 13:50:00,16.95,16.95,16.93,16.93,6200.0,13.9122,13.9122,13.8957,13.8957,6200.0
2009-06-05 13:55:00,16.93,16.93,16.89,16.93,14800.0,13.8957,13.8957,13.8629,13.8957,14800.0
2009-06-05 14:00:00,16.93,16.93,16.89,16.9,8800.0,13.8957,13.8957,13.8629,13.8711,8800.0
2009-06-05 14:05:00,16.9,16.91,16.86,16.88,11200.0,13.8711,13.8793,13.8383,13.8547,11200.0
2009-06-05 14:10:00,16.88,16.88,16.86,16.86,7400.0,13.8547,13.8547,13.8383,13.8383,7400.0
2009-06-05 14:15:00,16.86,16.86,16.8,16.82,16800.0,13.8383,13.8383,13.789,13.8055,16800.0
2009-06-05 14:20:00,16.82,16.85,16.81,16.85,19000.0,13.8055,13.8301,13.7972,13.8301,19000.0
2009-06-05 14:25:00,16.85,16.85,16.83,16.84,6000.0,13.8301,13.8301,13.8137,13.8219,6000.0
2009-06-05 14:30:00,16.84,16.84,16.79,16.8,21000.0,13.8219,13.8219,13.7808,13.789,21000.0
2009-06-05 14:35:00,16.79,16.83,16.78,16.82,17200.0,13.7808,13.8137,13.7726,13.8055,17200.0
2009-06-05 14:40:00,16.82,16.84,16.82,16.83,19600.0,13.8055,13.8219,13.8055,13.8137,19600.0
2009-06-05 14:45:00,16.84,16.84,16.82,16.84,16400.0,13.8219,13.8219,13.8055,13.8219,16400.0
2009-06-05 14:50:00,16.84,16.86,16.84,16.85,15800.0,13.8219,13.8383,13.8219,13.8301,15800.0
2009-06-05 14:55:00,16.86,16.88,16.85,16.86,15000.0,13.8383,13.8547,13.8301,13.8383,15000.0
2009-06-05 15:00:00,16.86,16.86,16.82,16.86,32600.0,13.8383,13.8383,13.8055,13.8383,32600.0
2009-06-05 15:05:00,16.86,16.92,16.86,16.88,49800.0,13.8383,13.8875,13.8383,13.8547,49800.0
2009-06-05 15:10:00,16.88,16.9,16.88,16.88,21600.0,13.8547,13.8711,13.8547,13.8547,21600.0
2009-06-05 15:15:00,16.88,16.88,16.85,16.88,24600.0,13.8547,13.8547,13.8301,13.8547,24600.0
2009-06-05 15:20:00,16.89,16.9,16.86,16.87,40800.0,13.8629,13.8711,13.8383,13.8465,40800.0
2009-06-05 15:25:00,16.87,16.88,16.84,16.85,21400.0,13.8465,13.8547,13.8219,13.8301,21400.0
2009-06-05 15:30:00,16.85,16.89,16.84,16.88,30200.0,13.8301,13.8629,13.8219,13.8547,30200.0
2009-06-05 15:35:00,16.88,16.92,16.88,16.9,40400.0,13.8547,13.8875,13.8547,13.8711,40400.0
2009-06-05 15:40:00,16.91,16.93,16.86,16.89,43600.0,13.8793,13.8957,13.8383,13.8629,43600.0
2009-06-05 15:45:00,16.89,16.9,16.82,16.84,49800.0,13.8629,13.8711,13.8055,13.8219,49800.0
2009-06-05 15:50:00,16.84,16.88,16.83,16.85,42600.0,13.8219,13.8547,13.8137,13.8301,42600.0
2009-06-05 15:55:00,16.86,16.89,16.84,16.89,52800.0,13.8383,13.8629,13.8219,13.8629,52800.0
2009-06-08 09:30:00,16.82,16.87,16.77,16.86,21000.0,13.8055,13.8465,13.7644,13.8383,21000.0
2009-06-08 09:35:00,16.87,16.9,16.77,16.84,16400.0,13.8465,13.8711,13.7644,13.8219,16400.0
2009-06-08 09:40:00,16.84,16.86,16.75,16.78,10200.0,13.8219,13.8383,13.748,13.7726,10200.0
2009-06-08 09:45:00,16.77,16.78,16.75,16.77,7400.0,13.7644,13.7726,13.748,13.7644,7400.0
2009-06-08 09:50:00,16.78,16.78,16.71,16.73,10600.0,13.7726,13.7726,13.7152,13.7316,10600.0
2009-06-08 09:55:00,16.73,16.75,16.73,16.74,4200.0,13.7316,13.748,13.7316,13.7398,4200.0
2009-06-08 10:00:00,16.74,16.75,16.71,16.75,10800.0,13.7398,13.748,13.7152,13.748,10800.0
2009-06-08 10:05:00,16.75,16.8,16.75,16.77,20800.0,13.748,13.789,13.748,13.7644,20800.0
2009-06-08 10:10:00,16.76,16.77,16.68,16.68,14400.0,13.7562,13.7644,13.6905,13.6905,14400.0
2009-06-08 10:15:00,16.68,16.68,16.66,16.67,19000.0,13.6905,13.6905,13.6741,13.6823,19000.0
2009-06-08 10:20:00,16.67,16.68,16.65,16.66,19000.0,13.6823,13.6905,13.6659,13.6741,19000.0
2009-06-08 10:25:00,16.66,16.69,16.65,16.68,8600.0,13.6741,13.6988,13.6659,13.6905,8600.0
2009-06-08 10:30:00,16.67,16.67,16.66,16.66,12200.0,13.6823,13.6823,13.6741,13.6741,12200.0
2009-06-08 10:35:00,16.66,16.69,16.65,16.69,22000.0,13.6741,13.6988,13.6659,13.6988,22000.0
2009-06-08 10:40:00,16.68,16.72,16.68,16.7,10600.0,13.6905,13.7234,13.6905,13.707,10600.0
2009-06-08 10:45:00,16.7,16.7,16.68,16.68,4200.0,13.707,13.707,13.6905,13.6905,4200.0
2009-06-08 10:50:00,16.68,16.71,16.68,16.69,7800.0,13.6905,13.7152,13.6905,13.6988,7800.0
2009-06-08 10:55:00,16.7,16.7,16.66,16.69,6600.0,13.707,13.707,13.6741,13.6988,6600.0
2009-06-08 11:00:00,16.68,16.71,16.68,16.69,1600.0,13.6905,13.7152,13.6905,13.6988,1600.0
2009-06-08 11:05:00,16.67,16.71,16.67,16.71,9400.0,13.6823,13.7152,13.6823,13.7152,9400.0
2009-06-08 11:10:00,16.7,16.71,16.69,16.71,13200.0,13.707,13.7152,13.6988,13.7152,13200.0
2009-06-08 11:15:00,16.71,16.75,16.7,16.74,13000.0,13.7152,13.748,13.707,13.7398,13000.0
2009-06-08 11:20:00,16.75,16.75,16.74,16.74,9000.0,13.748,13.748,13.7398,13.7398,9000.0
2009-06-08 11:25:00,16.74,16.75,16.7,16.7,5200.0,13.7398,13.748,13.707,13.707,5200.0
2009-06-08 11:30:00,16.71,16.71,16.7,16.7,2800.0,13.7152,13.7152,13.707,13.707,2800.0
2009-06-08 11:35:00,16.7,16.71,16.7,16.71,3600.0,13.707,13.7152,13.707,13.7152,3600.0
2009-06-08 11:40:00,16.71,16.71,16.68,16.68,7000.0,13.7152,13.7152,13.6905,13.6905,7000.0
2009-06-08 11:45:00,16.68,16.7,16.68,16.69,3800.0,13.6905,13.707,13.6905,13.6988,3800.0
2009-06-08 11:50:00,16.7,16.7,16.68,16.69,13800.0,13.707,13.707,13.6905,13.6988,13800.0
2009-06-08 11:55:00,16.69,16.69,16.67,16.68,3800.0,13.6988,13.6988,13.6823,13.6905,3800.0
2009-06-08 12:00:00,16.68,16.69,16.66,16.67,9400.0,13.6905,13.6988,13.6741,13.6823,9400.0
2009-06-08 12:05:00,16.66,16.67,16.66,16.67,5000.0,13.6741,13.6823,13.6741,13.6823,5000.0
2009-06-08 12:10:00,16.67,16.68,16.66,16.66,4600.0,13.6823,13.6905,13.6741,13.6741,4600.0
2009-06-08 12:15:00,16.66,16.66,16.63,16.66,5400.0,13.6741,13.6741,13.6495,13.6741,5400.0
2009-06-08 12:20:00,16.67,16.67,16.66,16.66,1400.0,13.6823,13.6823,13.6741,13.6741,1400.0
2009-06-08 12:25:00,16.66,16.66,16.65,16.66,3200.0,13.6741,13.6741,13.6659,13.6741,3200.0
2009-06-08 12:30:00,16.66,16.66,16.61,16.61,23600.0,13.6741,13.6741,13.6331,13.6331,23600.0
2009-06-08 12:35:00,16.61,16.66,16.61,16.66,11000.0,13.6331,13.6741,13.6331,13.6741,11000.0
2009-06-08 12:40:00,16.66,16.66,16.66,16.66,400.0,13.6741,13.6741,13.6741,13.6741,400.0
2009-06-08 12:45:00,16.66,16.66,16.65,16.65,4800.0,13.6741,13.6741,13.6659,13.6659,4800.0
2009-06-08 12:50:00,16.64,16.66,16.64,16.64,16400.0,13.6577,13.6741,13.6577,13.6577,16400.0
2009-06-08 12:55:00,16.64,16.65,16.64,16.65,7200.0,13.6577,13.6659,13.6577,13.6659,7200.0
2009-06-08 13:00:00,16.64,16.67,16.64,16.66,9000.0,13.6577,13.6823,13.6577,13.6741,9000.0
2009-06-08 13:05:00,16.67,16.68,16.67,16.68,1400.0,13.6823,13.6905,13.6823,13.6905,1400.0
2009-06-08 13:10:00,16.68,16.7,16.67,16.69,49000.0,13.6905,13.707,13.6823,13.6988,49000.0
2009-06-08 13:15:00,16.68,16.69,16.67,16.68,28800.0,13.6905,13.6988,13.6823,13.6905,28800.0
2009-06-08 13:20:00,16.67,16.7,16.67,16.69,17800.0,13.6823,13.707,13.6823,13.6988,17800.0
2009-06-08 13:25:00,16.7,16.7,16.67,16.68,5400.0,13.707,13.707,13.6823,13.6905,5400.0
2009-06-08 13:30:00,16.67,16.68,16.67,16.67,3600.0,13.6823,13.6905,13.6823,13.6823,3600.0
2009-06-08 13:35:00,16.68,16.68,16.67,16.67,3200.0,13.6905,13.6905,13.6823,13.6823,3200.0
2009-06-08 13:40:00,16.67,16.68,16.66,16.68,7800.0,13.6823,13.6905,13.6741,13.6905,7800.0
2009-06-08 13:45:00,16.68,16.71,16.67,16.67,21600.0,13.6905,13.7152,13.6823,13.6823,21600.0
2009-06-08 13:50:00,16.67,16.68,16.67,16.68,5600.0,13.6823,13.6905,13.6823,13.6905,5600.0
2009-06-08 13:55:00,16.66,16.67,16.66,16.66,1600.0,13.6741,13.6823,13.6741,13.6741,1600.0
2009-06-08 14:00:00,16.67,16.67,16.66,16.66,5400.0,13.6823,13.6823,13.6741,13.6741,5400.0
2009-06-08 14:05:00,16.66,16.66,16.64,16.65,12600.0,13.6741,13.6741,13.6577,13.6659,12600.0
2009-06-08 14:10:00,16.65,16.66,16.64,16.65,10600.0,13.6659,13.6741,13.6577,13.6659,10600.0
2009-06-08 14:15:00,16.65,16.66,16.64,16.64,8400.0,13.6659,13.6741,13.6577,13.6577,8400.0
2009-06-08 14:20:00,16.63,16.66,16.62,16.64,10200.0,13.6495,13.6741,13.6413,13.6577,10200.0
2009-06-08 14:25:00,16.65,16.65,16.63,16.65,9600.0,13.6659,13.6659,13.6495,13.6659,9600.0
2009-06-08 14:30:00,16.65,16.66,16.64,16.64,14200.0,13.6659,13.6741,13.6577,13.6577,14200.0
2009-06-08 14:35:00,16.64,16.66,16.63,16.65,8800.0,13.6577,13.6741,13.6495,13.6659,8800.0
2009-06-08 14:40:00,16.65,16.66,16.63,16.63,9800.0,13.6659,13.6741,13.6495,13.6495,9800.0
2009-06-08 14:45:00,16.63,16.65,16.63,16.65,9800.0,13.6495,13.6659,13.6495,13.6659,9800.0
2009-06-08 14:50:00,16.65,16.66,16.63,16.64,15400.0,13.6659,13.6741,13.6495,13.6577,15400.0
2009-06-08 14:55:00,16.64,16.65,16.64,16.65,8200.0,13.6577,13.6659,13.6577,13.6659,8200.0
2009-06-08 15:00:00,16.65,16.68,16.65,16.68,31800.0,13.6659,13.6905,13.6659,13.6905,31800.0
2009-06-08 15:05:00,16.68,16.68,16.66,16.68,27600.0,13.6905,13.6905,13.6741,13.6905,27600.0
2009-06-08 15:10:00,16.68,16.68,16.65,16.65,17200.0,13.6905,13.6905,13.6659,13.6659,17200.0
2009-06-08 15:15:00,16.65,16.74,16.65,16.72,32800.0,13.6659,13.7398,13.6659,13.7234,32800.0
2009-06-08 15:20:00,16.72,16.83,16.72,16.82,90000.0,13.7234,13.8137,13.7234,13.8055,90000.0
2009-06-08 15:25:00,16.82,16.84,16.81,16.81,28600.0,13.8055,13.8219,13.7972,13.7972,28600.0
2009-06-08 15:30:00,16.81,16.92,16.81,16.87,52000.0,13.7972,13.8875,13.7972,13.8465,52000.0
2009-06-08 15:35:00,16.88,16.95,16.87,16.87,79400.0,13.8547,13.9122,13.8465,13.8465,79400.0
2009-06-08 15:40:00,16.87,16.93,16.86,16.88,44400.0,13.8465,13.8957,13.8383,13.8547,44400.0
2009-06-08 15:45:00,16.88,16.92,16.88,16.91,46400.0,13.8547,13.8875,13.8547,13.8793,46400.0
2009-06-08 15:50:00,16.91,16.91,16.86,16.86,72000.0,13.8793,13.8793,13.8383,13.8383,72000.0
2009-06-08 15:55:00,16.85,16.88,16.77,16.78,124000.0,13.8301,13.8547,13.7644,13.7726,124000.0
2009-06-09 09:30:00,16.89,16.94,16.69,16.77,57800.0,13.8629,13.9039,13.6988,13.7644,57800.0
2009-06-09 09:35:00,16.78,16.97,16.78,16.85,91400.0,13.7726,13.9286,13.7726,13.8301,91400.0
2009-06-09 09:40:00,16.86,16.97,16.86,16.96,60000.0,13.8383,13.9286,13.8383,13.9204,60000.0
2009-06-09 09:45:00,16.96,17.02,16.94,16.99,80200.0,13.9204,13.9696,13.9039,13.945,80200.0
2009-06-09 09:50:00,17.0,17.03,16.94,17.03,43600.0,13.9532,13.9778,13.9039,13.9778,43600.0
2009-06-09 09:55:00,17.03,17.03,16.92,16.93,49800.0,13.9778,13.9778,13.8875,13.8957,49800.0
2009-06-09 10:00:00,16.92,16.95,16.9,16.94,36800.0,13.8875,13.9122,13.8711,13.9039,36800.0
2009-06-09 10:05:00,16.93,16.97,16.93,16.95,24000.0,13.8957,13.9286,13.8957,13.9122,24000.0
2009-06-09 10:10:00,16.95,16.99,16.92,16.95,25400.0,13.9122,13.945,13.8875,13.9122,25400.0
2009-06-09 10:15:00,16.95,16.96,16.91,16.96,33200.0,13.9122,13.9204,13.8793,13.9204,33200.0
2009-06-09 10:20:00,16.97,16.98,16.92,16.94,32200.0,13.9286,13.9368,13.8875,13.9039,32200.0
2009-06-09 10:25:00,16.93,16.93,16.9,16.91,15400.0,13.8957,13.8957,13.8711,13.8793,15400.0
2009-06-09 10:30:00,16.92,16.92,16.89,16.91,9800.0,13.8875,13.8875,13.8629,13.8793,9800.0
2009-06-09 10:35:00,16.91,16.91,16.88,16.89,12600.0,13.8793,13.8793,13.8547,13.8629,12600.0
2009-06-09 10:40:00,16.89,16.96,16.89,16.92,18400.0,13.8629,13.9204,13.8629,13.8875,18400.0
2009-06-09 10:45:00,16.92,16.93,16.87,16.88,18800.0,13.8875,13.8957,13.8465,13.8547,18800.0
2009-06-09 10:50:00,16.88,16.88,16.86,16.86,10800.0,13.8547,13.8547,13.8383,13.8383,10800.0
2009-06-09 10:55:00,16.87,16.88,16.86,16.86,12200.0,13.8465,13.8547,13.8383,13.8383,12200.0
2009-06-09 11:00:00,16.86,16.88,16.85,16.85,21800.0,13.8383,13.8547,13.8301,13.8301,21800.0
2009-06-09 11:05:00,16.85,16.87,16.84,16.85,14000.0,13.8301,13.8465,13.8219,13.8301,14000.0
2009-06-09 11:10:00,16.85,16.85,16.8,16.8,16800.0,13.8301,13.8301,13.789,13.789,16800.0
2009-06-09 11:15:00,16.8,16.82,16.76,16.81,112400.0,13.789,13.8055,13.7562,13.7972,112400.0
2009-06-09 11:20:00,16.81,16.83,16.77,16.78,31400.0,13.7972,13.8137,13.7644,13.7726,31400.0
2009-06-09 11:25:00,16.78,16.83,16.77,16.81,16600.0,13.7726,13.8137,13.7644,13.7972,16600.0
2009-06-09 11:30:00,16.82,16.85,16.81,16.85,9000.0,13.8055,13.8301,13.7972,13.8301,9000.0
2009-06-09 11:35:00,16.85,16.85,16.82,16.82,20600.0,13.8301,13.8301,13.8055,13.8055,20600.0
2009-06-09 11:40:00,16.83,16.85,16.83,16.84,6000.0,13.8137,13.8301,13.8137,13.8219,6000.0
2009-06-09 11:45:00,16.84,16.85,16.83,16.85,5400.0,13.8219,13.8301,13.8137,13.8301,5400.0
2009-06-09 11:50:00,16.85,16.85,16.84,16.85,9200.0,13.8301,13.8301,13.8219,13.8301,9200.0
2009-06-09 11:55:00,16.85,16.86,16.83,16.85,19400.0,13.8301,13.8383,13.8137,13.8301,19400.0
2009-06-09 12:00:00,16.86,16.86,16.84,16.86,25800.0,13.8383,13.8383,13.8219,13.8383,25800.0
2009-06-09 12:05:00,16.86,16.88,16.86,16.87,8800.0,13.8383,13.8547,13.8383,13.8465,8800.0
2009-06-09 12:10:00,16.87,16.88,16.86,16.86,2800.0,13.8465,13.8547,13.8383,13.8383,2800.0
2009-06-09 12:15:00,16.86,16.86,16.86,16.86,3400.0,13.8383,13.8383,13.8383,13.8383,3400.0
2009-06-09 12:20:00,16.86,16.91,16.86,16.89,14200.0,13.8383,13.8793,13.8383,13.8629,14200.0
2009-06-09 12:25:00,16.88,16.92,16.88,16.91,5200.0,13.8547,13.8875,13.8547,13.8793,5200.0
2009-06-09 12:30:00,16.91,16.91,16.9,16.91,2800.0,13.8793,13.8793,13.8711,13.8793,2800.0
2009-06-09 12:35:00,16.91,16.91,16.9,16.91,1400.0,13.8793,13.8793,13.8711,13.8793,1400.0
2009-06-09 12:40:00,16.91,16.91,16.89,16.9,12600.0,13.8793,13.8793,13.8629,13.8711,12600.0
2009-06-09 12:45:00,16.9,16.9,16.9,16.9,6600.0,13.8711,13.8711,13.8711,13.8711,6600.0
2009-06-09 12:50:00,16.9,16.9,16.88,16.88,8000.0,13.8711,13.8711,13.8547,13.8547,8000.0
2009-06-09 12:55:00,16.88,16.88,16.88,16.88,4200.0,13.8547,13.8547,13.8547,13.8547,4200.0
2009-06-09 13:00:00,16.88,16.93,16.86,16.93,12200.0,13.8547,13.8957,13.8383,13.8957,12200.0
2009-06-09 13:05:00,16.93,16.93,16.9,16.9,11200.0,13.8957,13.8957,13.8711,13.8711,11200.0
2009-06-09 13:10:00,16.9,16.9,16.86,16.86,7400.0,13.8711,13.8711,13.8383,13.8383,7400.0
2009-06-09 13:15:00,16.85,16.86,16.85,16.86,4000.0,13.8301,13.8383,13.8301,13.8383,4000.0
2009-06-09 13:20:00,16.86,16.88,16.86,16.86,11000.0,13.8383,13.8547,13.8383,13.8383,11000.0
2009-06-09 13:25:00,16.87,16.91,16.87,16.9,5200.0,13.8465,13.8793,13.8465,13.8711,5200.0
2009-06-09 13:30:00,16.9,16.9,16.89,16.9,5600.0,13.8711,13.8711,13.8629,13.8711,5600.0
2009-06-09 13:35:00,16.9,16.9,16.88,16.9,9200.0,13.8711,13.8711,13.8547,13.8711,9200.0
2009-06-09 13:40:00,16.9,16.91,16.88,16.88,6800.0,13.8711,13.8793,13.8547,13.8547,6800.0
2009-06-09 13:45:00,16.89,16.9,16.88,16.88,5800.0,13.8629,13.8711,13.8547,13.8547,5800.0
2009-06-09 13:50:00,16.88,16.9,16.88,16.9,6400.0,13.8547,13.8711,13.8547,13.8711,6400.0
2009-06-09 13:55:00,16.91,16.94,16.91,16.94,5600.0,13.8793,13.9039,13.8793,13.9039,5600.0
2009-06-09 14:00:00,16.95,16.95,16.93,16.93,8000.0,13.9122,13.9122,13.8957,13.8957,8000.0
2009-06-09 14:05:00,16.94,16.96,16.94,16.94,7400.0,13.9039,13.9204,13.9039,13.9039,7400.0
2009-06-09 14:10:00,16.95,16.95,16.93,16.95,7400.0,13.9122,13.9122,13.8957,13.9122,7400.0
2009-06-09 14:15:00,16.95,17.0,16.95,16.99,27600.0,13.9122,13.9532,13.9122,13.945,27600.0
2009-06-09 14:20:00,16.99,17.0,16.95,16.97,11600.0,13.945,13.9532,13.9122,13.9286,11600.0
2009-06-09 14:25:00,16.96,16.99,16.95,16.99,9200.0,13.9204,13.945,13.9122,13.945,9200.0
2009-06-09 14:30:00,16.99,17.03,16.99,17.01,32400.0,13.945,13.9778,13.945,13.9614,32400.0
2009-06-09 14:35:00,17.01,17.03,17.0,17.0,19800.0,13.9614,13.9778,13.9532,13.9532,19800.0
2009-06-09 14:40:00,17.0,17.03,16.97,16.98,18400.0,13.9532,13.9778,13.9286,13.9368,18400.0
2009-06-09 14:45:00,16.96,16.97,16.94,16.96,13600.0,13.9204,13.9286,13.9039,13.9204,13600.0
2009-06-09 14:50:00,16.97,16.99,16.96,16.99,21000.0,13.9286,13.945,13.9204,13.945,21000.0
2009-06-09 14:55:00,16.99,17.01,16.98,17.0,25000.0,13.945,13.9614,13.9368,13.9532,25000.0
2009-06-09 15:00:00,17.01,17.03,16.98,16.98,27200.0,13.9614,13.9778,13.9368,13.9368,27200.0
2009-06-09 15:05:00,16.97,17.0,16.97,17.0,33400.0,13.9286,13.9532,13.9286,13.9532,33400.0
2009-06-09 15:10:00,17.0,17.0,16.98,16.98,28400.0,13.9532,13.9532,13.9368,13.9368,28400.0
2009-06-09 15:15:00,16.99,16.99,16.95,16.98,29800.0,13.945,13.945,13.9122,13.9368,29800.0
2009-06-09 15:20:00,16.98,16.99,16.93,16.95,34400.0,13.9368,13.945,13.8957,13.9122,34400.0
2009-06-09 15:25:00,16.96,16.97,16.95,16.95,26600.0,13.9204,13.9286,13.9122,13.9122,26600.0
2009-06-09 15:30:00,16.95,16.97,16.92,16.96,30400.0,13.9122,13.9286,13.8875,13.9204,30400.0
2009-06-09 15:35:00,16.97,17.0,16.97,16.97,20600.0,13.9286,13.9532,13.9286,13.9286,20600.0
2009-06-09 15:40:00,16.98,16.99,16.95,16.96,55400.0,13.9368,13.945,13.9122,13.9204,55400.0
2009-06-09 15:45:00,16.96,16.96,16.89,16.95,73600.0,13.9204,13.9204,13.8629,13.9122,73600.0
2009-06-09 15:50:00,16.94,16.94,16.9,16.9,50800.0,13.9039,13.9039,13.8711,13.8711,50800.0
2009-06-09 15:55:00,16.9,16.91,16.85,16.86,226000.0,13.8711,13.8793,13.8301,13.8383,226000.0
2009-06-10 09:30:00,16.97,17.11,16.97,17.11,23800.0,13.9286,14.0435,13.9286,14.0435,23800.0
2009-06-10 09:35:00,17.12,17.12,16.99,16.99,34400.0,14.0517,14.0517,13.945,13.945,34400.0
2009-06-10 09:40:00,17.0,17.0,16.99,17.0,15000.0,13.9532,13.9532,13.945,13.9532,15000.0
2009-06-10 09:45:00,16.97,16.99,16.89,16.9,21600.0,13.9286,13.945,13.8629,13.8711,21600.0
2009-06-10 09:50:00,16.9,16.92,16.85,16.86,16000.0,13.8711,13.8875,13.8301,13.8383,16000.0
2009-06-10 09:55:00,16.87,16.88,16.84,16.88,12800.0,13.8465,13.8547,13.8219,13.8547,12800.0
2009-06-10 10:00:00,16.87,16.88,16.77,16.77,46800.0,13.8465,13.8547,13.7644,13.7644,46800.0
2009-06-10 10:05:00,16.77,16.78,16.75,16.77,9600.0,13.7644,13.7726,13.748,13.7644,9600.0
2009-06-10 10:10:00,16.77,16.78,16.74,16.75,17200.0,13.7644,13.7726,13.7398,13.748,17200.0
2009-06-10 10:15:00,16.75,16.82,16.75,16.79,19400.0,13.748,13.8055,13.748,13.7808,19400.0
2009-06-10 10:20:00,16.79,16.82,16.77,16.82,13400.0,13.7808,13.8055,13.7644,13.8055,13400.0
2009-06-10 10:25:00,16.81,16.81,16.75,16.8,17000.0,13.7972,13.7972,13.748,13.789,17000.0
2009-06-10 10:30:00,16.8,16.82,16.78,16.8,15800.0,13.789,13.8055,13.7726,13.789,15800.0
2009-06-10 10:35:00,16.8,16.81,16.8,16.81,4800.0,13.789,13.7972,13.789,13.7972,4800.0
2009-06-10 10:40:00,16.81,16.81,16.79,16.8,17600.0,13.7972,13.7972,13.7808,13.789,17600.0
2009-06-10 10:45:00,16.8,16.81,16.75,16.76,14000.0,13.789,13.7972,13.748,13.7562,14000.0
2009-06-10 10:50:00,16.76,16.77,16.75,16.77,18200.0,13.7562,13.7644,13.748,13.7644,18200.0
2009-06-10 10:55:00,16.77,16.77,16.75,16.75,14600.0,13.7644,13.7644,13.748,13.748,14600.0
2009-06-10 11:00:00,16.76,16.77,16.73,16.73,25200.0,13.7562,13.7644,13.7316,13.7316,25200.0
2009-06-10 11:05:00,16.73,16.77,16.73,16.75,26400.0,13.7316,13.7644,13.7316,13.748,26400.0
2009-06-10 11:10:00,16.75,16.77,16.73,16.76,12400.0,13.748,13.7644,13.7316,13.7562,12400.0
2009-06-10 11:15:00,16.76,16.76,16.72,16.75,12600.0,13.7562,13.7562,13.7234,13.748,12600.0
2009-06-10 11:20:00,16.75,16.8,16.75,16.8,8200.0,13.748,13.789,13.748,13.789,8200.0
2009-06-10 11:25:00,16.8,16.8,16.78,16.8,11200.0,13.789,13.789,13.7726,13.789,11200.0
2009-06-10 11:30:00,16.79,16.83,16.79,16.82,7400.0,13.7808,13.8137,13.7808,13.8055,7400.0
2009-06-10 11:35:00,16.82,16.82,16.81,16.81,11600.0,13.8055,13.8055,13.7972,13.7972,11600.0
2009-06-10 11:40:00,16.81,16.83,16.81,16.83,7800.0,13.7972,13.8137,13.7972,13.8137,7800.0
2009-06-10 11:45:00,16.82,16.82,16.8,16.8,2400.0,13.8055,13.8055,13.789,13.789,2400.0
2009-06-10 11:50:00,16.81,16.81,16.8,16.81,5200.0,13.7972,13.7972,13.789,13.7972,5200.0
2009-06-10 11:55:00,16.81,16.81,16.79,16.79,4000.0,13.7972,13.7972,13.7808,13.7808,4000.0
2009-06-10 12:00:00,16.79,16.8,16.77,16.79,11400.0,13.7808,13.789,13.7644,13.7808,11400.0
2009-06-10 12:05:00,16.79,16.8,16.77,16.77,31800.0,13.7808,13.789,13.7644,13.7644,31800.0
2009-06-10 12:10:00,16.78,16.78,16.77,16.78,4800.0,13.7726,13.7726,13.7644,13.7726,4800.0
2009-06-10 12:15:00,16.78,16.78,16.77,16.78,4200.0,13.7726,13.7726,13.7644,13.7726,4200.0
2009-06-10 12:20:00,16.77,16.78,16.72,16.73,11800.0,13.7644,13.7726,13.7234,13.7316,11800.0
2009-06-10 12:25:00,16.73,16.75,16.73,16.75,5600.0,13.7316,13.748,13.7316,13.748,5600.0
2009-06-10 12:30:00,16.74,16.74,16.72,16.73,9200.0,13.7398,13.7398,13.7234,13.7316,9200.0
2009-06-10 12:35:00,16.74,16.74,16.72,16.74,11600.0,13.7398,13.7398,13.7234,13.7398,11600.0
2009-06-10 12:40:00,16.75,16.75,16.73,16.73,9800.0,13.748,13.748,13.7316,13.7316,9800.0
2009-06-10 12:45:00,16.73,16.73,16.7,16.7,16200.0,13.7316,13.7316,13.707,13.707,16200.0
2009-06-10 12:50:00,16.7,16.73,16.7,16.73,9200.0,13.707,13.7316,13.707,13.7316,9200.0
2009-06-10 12:55:00,16.73,16.74,16.73,16.73,4000.0,13.7316,13.7398,13.7316,13.7316,4000.0
2009-06-10 13:00:00,16.73,16.73,16.66,16.66,55400.0,13.7316,13.7316,13.6741,13.6741,55400.0
2009-06-10 13:05:00,16.66,16.66,16.61,16.63,23200.0,13.6741,13.6741,13.6331,13.6495,23200.0
2009-06-10 13:10:00,16.62,16.65,16.62,16.65,9200.0,13.6413,13.6659,13.6413,13.6659,9200.0
2009-06-10 13:15:00,16.65,16.65,16.63,16.64,18200.0,13.6659,13.6659,13.6495,13.6577,18200.0
2009-06-10 13:20:00,16.64,16.65,16.61,16.64,27200.0,13.6577,13.6659,13.6331,13.6577,27200.0
2009-06-10 13:25:00,16.65,16.65,16.63,16.63,5200.0,13.6659,13.6659,13.6495,13.6495,5200.0
2009-06-10 13:30:00,16.63,16.64,16.61,16.62,8000.0,13.6495,13.6577,13.6331,13.6413,8000.0
2009-06-10 13:35:00,16.62,16.62,16.58,16.58,10800.0,13.6413,13.6413,13.6085,13.6085,10800.0
2009-06-10 13:40:00,16.58,16.59,16.55,16.55,11800.0,13.6085,13.6167,13.5838,13.5838,11800.0
2009-06-10 13:45:00,16.56,16.57,16.53,16.54,15600.0,13.5921,13.6003,13.5674,13.5756,15600.0
2009-06-10 13:50:00,16.54,16.57,16.54,16.56,8400.0,13.5756,13.6003,13.5756,13.5921,8400.0
2009-06-10 13:55:00,16.55,16.56,16.54,16.55,40200.0,13.5838,13.5921,13.5756,13.5838,40200.0
2009-06-10 14:00:00,16.56,16.56,16.5,16.5,46400.0,13.5921,13.5921,13.5428,13.5428,46400.0
2009-06-10 14:05:00,16.5,16.52,16.48,16.51,40000.0,13.5428,13.5592,13.5264,13.551,40000.0
2009-06-10 14:10:00,16.52,16.55,16.52,16.55,34000.0,13.5592,13.5838,13.5592,13.5838,34000.0
2009-06-10 14:15:00,16.56,16.58,16.54,16.56,29400.0,13.5921,13.6085,13.5756,13.5921,29400.0
2009-06-10 14:20:00,16.57,16.58,16.56,16.57,15600.0,13.6003,13.6085,13.5921,13.6003,15600.0
2009-06-10 14:25:00,16.57,16.57,16.54,16.55,25000.0,13.6003,13.6003,13.5756,13.5838,25000.0
2009-06-10 14:30:00,16.55,16.58,16.55,16.57,19200.0,13.5838,13.6085,13.5838,13.6003,19200.0
2009-06-10 14:35:00,16.57,16.62,16.57,16.61,129600.0,13.6003,13.6413,13.6003,13.6331,129600.0
2009-06-10 14:40:00,16.61,16.62,16.6,16.61,20200.0,13.6331,13.6413,13.6249,13.6331,20200.0
2009-06-10 14:45:00,16.61,16.65,16.61,16.65,49600.0,13.6331,13.6659,13.6331,13.6659,49600.0
2009-06-10 14:50:00,16.65,16.68,16.64,16.66,45200.0,13.6659,13.6905,13.6577,13.6741,45200.0
2009-06-10 14:55:00,16.66,16.7,16.66,16.68,38600.0,13.6741,13.707,13.6741,13.6905,38600.0
2009-06-10 15:00:00,16.68,16.72,16.68,16.71,95600.0,13.6905,13.7234,13.6905,13.7152,95600.0
2009-06-10 15:05:00,16.72,16.73,16.7,16.71,44200.0,13.7234,13.7316,13.707,13.7152,44200.0
2009-06-10 15:10:00,16.71,16.72,16.7,16.71,46800.0,13.7152,13.7234,13.707,13.7152,46800.0
2009-06-10 15:15:00,16.71,16.73,16.7,16.73,61200.0,13.7152,13.7316,13.707,13.7316,61200.0
2009-06-10 15:20:00,16.73,16.77,16.72,16.75,49000.0,13.7316,13.7644,13.7234,13.748,49000.0
2009-06-10 15:25:00,16.75,16.77,16.72,16.75,87200.0,13.748,13.7644,13.7234,13.748,87200.0
2009-06-10 15:30:00,16.75,16.8,16.75,16.79,64200.0,13.748,13.789,13.748,13.7808,64200.0
2009-06-10 15:35:00,16.79,16.83,16.79,16.81,81800.0,13.7808,13.8137,13.7808,13.7972,81800.0
2009-06-10 15:40:00,16.81,16.86,16.79,16.85,125200.0,13.7972,13.8383,13.7808,13.8301,125200.0
2009-06-10 15:45:00,16.85,16.86,16.82,16.82,111600.0,13.8301,13.8383,13.8055,13.8055,111600.0
2009-06-10 15:50:00,16.82,16.82,16.75,16.78,200000.0,13.8055,13.8055,13.748,13.7726,200000.0
2009-06-10 15:55:00,16.78,16.84,16.77,16.83,203400.0,13.7726,13.8219,13.7644,13.8137,203400.0
2009-06-11 09:30:00,16.87,17.05,16.87,17.04,74000.0,13.8465,13.9942,13.8465,13.986,74000.0
2009-06-11 09:35:00,17.04,17.08,16.96,16.98,76200.0,13.986,14.0189,13.9204,13.9368,76200.0
2009-06-11 09:40:00,16.98,17.0,16.96,16.96,43000.0,13.9368,13.9532,13.9204,13.9204,43000.0
2009-06-11 09:45:00,16.96,17.09,16.96,17.06,77800.0,13.9204,14.0271,13.9204,14.0024,77800.0
2009-06-11 09:50:00,17.07,17.14,17.07,17.12,36800.0,14.0106,14.0681,14.0106,14.0517,36800.0
2009-06-11 09:55:00,17.12,17.12,17.04,17.05,36000.0,14.0517,14.0517,13.986,13.9942,36000.0
2009-06-11 10:00:00,17.05,17.09,17.04,17.08,31600.0,13.9942,14.0271,13.986,14.0189,31600.0
2009-06-11 10:05:00,17.07,17.08,17.03,17.06,36200.0,14.0106,14.0189,13.9778,14.0024,36200.0
2009-06-11 10:10:00,17.07,17.13,17.06,17.11,46400.0,14.0106,14.0599,14.0024,14.0435,46400.0
2009-06-11 10:15:00,17.11,17.14,17.11,17.11,47800.0,14.0435,14.0681,14.0435,14.0435,47800.0
2009-06-11 10:20:00,17.11,17.13,17.1,17.13,53400.0,14.0435,14.0599,14.0353,14.0599,53400.0
2009-06-11 10:25:00,17.13,17.13,17.1,17.11,57200.0,14.0599,14.0599,14.0353,14.0435,57200.0
2009-06-11 10:30:00,17.11,17.12,17.08,17.1,69600.0,14.0435,14.0517,14.0189,14.0353,69600.0
2009-06-11 10:35:00,17.1,17.13,17.1,17.13,55200.0,14.0353,14.0599,14.0353,14.0599,55200.0
2009-06-11 10:40:00,17.13,17.18,17.12,17.14,49200.0,14.0599,14.1009,14.0517,14.0681,49200.0
2009-06-11 10:45:00,17.14,17.2,17.14,17.2,56800.0,14.0681,14.1173,14.0681,14.1173,56800.0
2009-06-11 10:50:00,17.2,17.2,17.17,17.19,33200.0,14.1173,14.1173,14.0927,14.1091,33200.0
2009-06-11 10:55:00,17.19,17.19,17.13,17.14,43600.0,14.1091,14.1091,14.0599,14.0681,43600.0
2009-06-11 11:00:00,17.15,17.15,17.1,17.11,32400.0,14.0763,14.0763,14.0353,14.0435,32400.0
2009-06-11 11:05:00,17.11,17.13,17.1,17.11,72600.0,14.0435,14.0599,14.0353,14.0435,72600.0
2009-06-11 11:10:00,17.11,17.11,17.06,17.07,36200.0,14.0435,14.0435,14.0024,14.0106,36200.0
2009-06-11 11:15:00,17.07,17.1,17.06,17.1,18200.0,14.0106,14.0353,14.0024,14.0353,18200.0
2009-06-11 11:20:00,17.1,17.1,17.08,17.1,17200.0,14.0353,14.0353,14.0189,14.0353,17200.0
2009-06-11 11:25:00,17.1,17.16,17.1,17.14,47600.0,14.0353,14.0845,14.0353,14.0681,47600.0
2009-06-11 11:30:00,17.14,17.14,17.11,17.12,20200.0,14.0681,14.0681,14.0435,14.0517,20200.0
2009-06-11 11:35:00,17.13,17.15,17.12,17.14,44600.0,14.0599,14.0763,14.0517,14.0681,44600.0
2009-06-11 11:40:00,17.14,17.18,17.14,17.17,49800.0,14.0681,14.1009,14.0681,14.0927,49800.0
2009-06-11 11:45:00,17.17,17.2,17.16,17.18,39600.0,14.0927,14.1173,14.0845,14.1009,39600.0
2009-06-11 11:50:00,17.18,17.21,17.16,17.21,36800.0,14.1009,14.1256,14.0845,14.1256,36800.0
2009-06-11 11:55:00,17.21,17.22,17.19,17.21,38000.0,14.1256,14.1338,14.1091,14.1256,38000.0
2009-06-11 12:00:00,17.2,17.21,17.15,17.17,101400.0,14.1173,14.1256,14.0763,14.0927,101400.0
2009-06-11 12:05:00,17.17,17.18,17.13,17.13,21000.0,14.0927,14.1009,14.0599,14.0599,21000.0
2009-06-11 12:10:00,17.13,17.15,17.12,17.12,11000.0,14.0599,14.0763,14.0517,14.0517,11000.0
2009-06-11 12:15:00,17.12,17.14,17.11,17.13,38800.0,14.0517,14.0681,14.0435,14.0599,38800.0
2009-06-11 12:20:00,17.13,17.13,17.08,17.08,50000.0,14.0599,14.0599,14.0189,14.0189,50000.0
2009-06-11 12:25:00,17.08,17.1,17.07,17.09,37000.0,14.0189,14.0353,14.0106,14.0271,37000.0
2009-06-11 12:30:00,17.1,17.12,17.1,17.11,44600.0,14.0353,14.0517,14.0353,14.0435,44600.0
2009-06-11 12:35:00,17.11,17.11,17.08,17.09,33000.0,14.0435,14.0435,14.0189,14.0271,33000.0
2009-06-11 12:40:00,17.1,17.1,17.08,17.1,24000.0,14.0353,14.0353,14.0189,14.0353,24000.0
2009-06-11 12:45:00,17.1,17.11,17.09,17.09,22800.0,14.0353,14.0435,14.0271,14.0271,22800.0
2009-06-11 12:50:00,17.08,17.1,17.07,17.09,36800.0,14.0189,14.0353,14.0106,14.0271,36800.0
2009-06-11 12:55:00,17.1,17.14,17.09,17.13,21000.0,14.0353,14.0681,14.0271,14.0599,21000.0
2009-06-11 13:00:00,17.13,17.18,17.13,17.14,24400.0,14.0599,14.1009,14.0599,14.0681,24400.0
2009-06-11 13:05:00,17.13,17.15,17.11,17.13,32000.0,14.0599,14.0763,14.0435,14.0599,32000.0
2009-06-11 13:10:00,17.12,17.16,17.11,17.11,27800.0,14.0517,14.0845,14.0435,14.0435,27800.0
2009-06-11 13:15:00,17.11,17.15,17.11,17.15,15600.0,14.0435,14.0763,14.0435,14.0763,15600.0
2009-06-11 13:20:00,17.15,17.21,17.15,17.2,29000.0,14.0763,14.1256,14.0763,14.1173,29000.0
2009-06-11 13:25:00,17.21,17.25,17.2,17.24,22000.0,14.1256,14.1584,14.1173,14.1502,22000.0
2009-06-11 13:30:00,17.24,17.25,17.21,17.23,37600.0,14.1502,14.1584,14.1256,14.142,37600.0
2009-06-11 13:35:00,17.23,17.25,17.23,17.24,62400.0,14.142,14.1584,14.142,14.1502,62400.0
2009-06-11 13:40:00,17.24,17.25,17.23,17.24,48600.0,14.1502,14.1584,14.142,14.1502,48600.0
2009-06-11 13:45:00,17.24,17.26,17.24,17.26,51600.0,14.1502,14.1666,14.1502,14.1666,51600.0
2009-06-11 13:50:00,17.26,17.28,17.24,17.28,38600.0,14.1666,14.183,14.1502,14.183,38600.0
2009-06-11 13:55:00,17.28,17.32,17.28,17.32,62000.0,14.183,14.2158,14.183,14.2158,62000.0
2009-06-11 14:00:00,17.32,17.32,17.25,17.27,57400.0,14.2158,14.2158,14.1584,14.1748,57400.0
2009-06-11 14:05:00,17.27,17.29,17.25,17.25,22200.0,14.1748,14.1912,14.1584,14.1584,22200.0
2009-06-11 14:10:00,17.25,17.27,17.24,17.25,29200.0,14.1584,14.1748,14.1502,14.1584,29200.0
2009-06-11 14:15:00,17.25,17.29,17.24,17.25,52800.0,14.1584,14.1912,14.1502,14.1584,52800.0
2009-06-11 14:20:00,17.25,17.27,17.24,17.24,28800.0,14.1584,14.1748,14.1502,14.1502,28800.0
2009-06-11 14:25:00,17.24,17.24,17.2,17.21,66400.0,14.1502,14.1502,14.1173,14.1256,66400.0
2009-06-11 14:30:00,17.21,17.22,17.18,17.19,29000.0,14.1256,14.1338,14.1009,14.1091,29000.0
2009-06-11 14:35:00,17.2,17.2,17.13,17.16,52400.0,14.1173,14.1173,14.0599,14.0845,52400.0
2009-06-11 14:40:00,17.16,17.16,17.13,17.14,33800.0,14.0845,14.0845,14.0599,14.0681,33800.0
2009-06-11 14:45:00,17.14,17.15,17.12,17.13,40000.0,14.0681,14.0763,14.0517,14.0599,40000.0
2009-06-11 14:50:00,17.13,17.13,17.09,17.11,33400.0,14.0599,14.0599,14.0271,14.0435,33400.0
2009-06-11 14:55:00,17.13,17.15,17.12,17.14,61400.0,14.0599,14.0763,14.0517,14.0681,61400.0
2009-06-11 15:00:00,17.14,17.15,17.11,17.12,37600.0,14.0681,14.0763,14.0435,14.0517,37600.0
2009-06-11 15:05:00,17.12,17.16,17.11,17.13,41800.0,14.0517,14.0845,14.0435,14.0599,41800.0
2009-06-11 15:10:00,17.13,17.14,17.11,17.14,38200.0,14.0599,14.0681,14.0435,14.0681,38200.0
2009-06-11 15:15:00,17.14,17.16,17.13,17.15,31600.0,14.0681,14.0845,14.0599,14.0763,31600.0
2009-06-11 15:20:00,17.15,17.19,17.14,17.19,42000.0,14.0763,14.1091,14.0681,14.1091,42000.0
2009-06-11 15:25:00,17.19,17.19,17.15,17.15,26800.0,14.1091,14.1091,14.0763,14.0763,26800.0
2009-06-11 15:30:00,17.16,17.16,17.1,17.1,63200.0,14.0845,14.0845,14.0353,14.0353,63200.0
2009-06-11 15:35:00,17.11,17.13,17.1,17.11,40800.0,14.0435,14.0599,14.0353,14.0435,40800.0
2009-06-11 15:40:00,17.1,17.15,17.09,17.13,70400.0,14.0353,14.0763,14.0271,14.0599,70400.0
2009-06-11 15:45:00,17.13,17.18,17.12,17.13,59800.0,14.0599,14.1009,14.0517,14.0599,59800.0
2009-06-11 15:50:00,17.13,17.15,17.09,17.09,91600.0,14.0599,14.0763,14.0271,14.0271,91600.0
2009-06-11 15:55:00,17.09,17.11,17.04,17.07,129000.0,14.0271,14.0435,13.986,14.0106,129000.0
2009-06-12 09:30:00,17.04,17.11,16.93,17.08,48000.0,13.986,14.0435,13.8957,14.0189,48000.0
2009-06-12 09:35:00,17.08,17.09,16.93,16.97,30000.0,14.0189,14.0271,13.8957,13.9286,30000.0
2009-06-12 09:40:00,16.97,16.97,16.93,16.94,48400.0,13.9286,13.9286,13.8957,13.9039,48400.0
2009-06-12 09:45:00,16.94,16.94,16.84,16.85,104800.0,13.9039,13.9039,13.8219,13.8301,104800.0
2009-06-12 09:50:00,16.84,16.89,16.82,16.82,32200.0,13.8219,13.8629,13.8055,13.8055,32200.0
2009-06-12 09:55:00,16.82,16.82,16.75,16.78,28400.0,13.8055,13.8055,13.748,13.7726,28400.0
2009-06-12 10:00:00,16.77,16.84,16.73,16.84,72200.0,13.7644,13.8219,13.7316,13.8219,72200.0
2009-06-12 10:05:00,16.84,16.86,16.8,16.82,28000.0,13.8219,13.8383,13.789,13.8055,28000.0
2009-06-12 10:10:00,16.82,16.84,16.81,16.84,44000.0,13.8055,13.8219,13.7972,13.8219,44000.0
2009-06-12 10:15:00,16.85,16.91,16.85,16.9,14800.0,13.8301,13.8793,13.8301,13.8711,14800.0
2009-06-12 10:20:00,16.9,16.93,16.88,16.92,14200.0,13.8711,13.8957,13.8547,13.8875,14200.0
2009-06-12 10:25:00,16.91,16.91,16.87,16.88,17400.0,13.8793,13.8793,13.8465,13.8547,17400.0
2009-06-12 10:30:00,16.88,16.91,16.86,16.91,25200.0,13.8547,13.8793,13.8383,13.8793,25200.0
2009-06-12 10:35:00,16.91,16.97,16.91,16.94,31000.0,13.8793,13.9286,13.8793,13.9039,31000.0
2009-06-12 10:40:00,16.95,16.96,16.93,16.94,21400.0,13.9122,13.9204,13.8957,13.9039,21400.0
2009-06-12 10:45:00,16.93,16.95,16.93,16.93,12400.0,13.8957,13.9122,13.8957,13.8957,12400.0
2009-06-12 10:50:00,16.93,16.95,16.93,16.94,20600.0,13.8957,13.9122,13.8957,13.9039,20600.0
2009-06-12 10:55:00,16.94,16.95,16.93,16.94,13200.0,13.9039,13.9122,13.8957,13.9039,13200.0
2009-06-12 11:00:00,16.93,16.95,16.9,16.9,14800.0,13.8957,13.9122,13.8711,13.8711,14800.0
2009-06-12 11:05:00,16.9,16.9,16.88,16.89,19800.0,13.8711,13.8711,13.8547,13.8629,19800.0
2009-06-12 11:10:00,16.89,16.89,16.88,16.88,8800.0,13.8629,13.8629,13.8547,13.8547,8800.0
2009-06-12 11:15:00,16.88,16.9,16.88,16.9,25200.0,13.8547,13.8711,13.8547,13.8711,25200.0
2009-06-12 11:20:00,16.9,16.93,16.9,16.93,8200.0,13.8711,13.8957,13.8711,13.8957,8200.0
2009-06-12 11:25:00,16.93,16.97,16.93,16.97,6600.0,13.8957,13.9286,13.8957,13.9286,6600.0
2009-06-12 11:30:00,16.97,16.97,16.92,16.93,44400.0,13.9286,13.9286,13.8875,13.8957,44400.0
2009-06-12 11:35:00,16.93,16.98,16.93,16.98,14000.0,13.8957,13.9368,13.8957,13.9368,14000.0
2009-06-12 11:40:00,16.99,17.0,16.98,16.98,8400.0,13.945,13.9532,13.9368,13.9368,8400.0
2009-06-12 11:45:00,16.98,16.99,16.95,16.97,22600.0,13.9368,13.945,13.9122,13.9286,22600.0
2009-06-12 11:50:00,16.97,16.97,16.96,16.97,11200.0,13.9286,13.9286,13.9204,13.9286,11200.0
2009-06-12 11:55:00,16.97,16.97,16.93,16.93,13800.0,13.9286,13.9286,13.8957,13.8957,13800.0
2009-06-12 12:00:00,16.94,16.95,16.93,16.94,14200.0,13.9039,13.9122,13.8957,13.9039,14200.0
2009-06-12 12:05:00,16.94,16.95,16.92,16.92,18000.0,13.9039,13.9122,13.8875,13.8875,18000.0
2009-06-12 12:10:00,16.93,16.93,16.89,16.89,16600.0,13.8957,13.8957,13.8629,13.8629,16600.0
2009-06-12 12:15:00,16.89,16.9,16.87,16.87,13800.0,13.8629,13.8711,13.8465,13.8465,13800.0
2009-06-12 12:20:00,16.87,16.89,16.86,16.88,14000.0,13.8465,13.8629,13.8383,13.8547,14000.0
2009-06-12 12:25:00,16.87,16.89,16.87,16.88,12600.0,13.8465,13.8629,13.8465,13.8547,12600.0
2009-06-12 12:30:00,16.87,16.88,16.86,16.87,17200.0,13.8465,13.8547,13.8383,13.8465,17200.0
2009-06-12 12:35:00,16.86,16.88,16.86,16.87,6800.0,13.8383,13.8547,13.8383,13.8465,6800.0
2009-06-12 12:40:00,16.87,16.88,16.85,16.85,14800.0,13.8465,13.8547,13.8301,13.8301,14800.0
2009-06-12 12:45:00,16.85,16.87,16.84,16.86,16400.0,13.8301,13.8465,13.8219,13.8383,16400.0
2009-06-12 12:50:00,16.86,16.86,16.82,16.82,11600.0,13.8383,13.8383,13.8055,13.8055,11600.0
2009-06-12 12:55:00,16.82,16.87,16.82,16.87,9600.0,13.8055,13.8465,13.8055,13.8465,9600.0
2009-06-12 13:00:00,16.88,16.9,16.88,16.89,7400.0,13.8547,13.8711,13.8547,13.8629,7400.0
2009-06-12 13:05:00,16.89,16.9,16.85,16.86,12600.0,13.8629,13.8711,13.8301,13.8383,12600.0
2009-06-12 13:10:00,16.85,16.86,16.85,16.86,7000.0,13.8301,13.8383,13.8301,13.8383,7000.0
2009-06-12 13:15:00,16.86,16.87,16.85,16.86,17600.0,13.8383,13.8465,13.8301,13.8383,17600.0
2009-06-12 13:20:00,16.86,16.88,16.86,16.86,10600.0,13.8383,13.8547,13.8383,13.8383,10600.0
2009-06-12 13:25:00,16.86,16.86,16.84,16.84,11800.0,13.8383,13.8383,13.8219,13.8219,11800.0
2009-06-12 13:30:00,16.85,16.85,16.84,16.85,9200.0,13.8301,13.8301,13.8219,13.8301,9200.0
2009-06-12 13:35:00,16.85,16.86,16.84,16.86,10600.0,13.8301,13.8383,13.8219,13.8383,10600.0
2009-06-12 13:40:00,16.86,16.86,16.85,16.86,9800.0,13.8383,13.8383,13.8301,13.8383,9800.0
2009-06-12 13:45:00,16.86,16.88,16.86,16.86,10400.0,13.8383,13.8547,13.8383,13.8383,10400.0
2009-06-12 13:50:00,16.86,16.91,16.86,16.9,47800.0,13.8383,13.8793,13.8383,13.8711,47800.0
2009-06-12 13:55:00,16.9,16.91,16.9,16.9,10200.0,13.8711,13.8793,13.8711,13.8711,10200.0
2009-06-12 14:00:00,16.9,16.91,16.9,16.91,38400.0,13.8711,13.8793,13.8711,13.8793,38400.0
2009-06-12 14:05:00,16.91,16.93,16.91,16.92,20400.0,13.8793,13.8957,13.8793,13.8875,20400.0
2009-06-12 14:10:00,16.92,16.93,16.9,16.91,48600.0,13.8875,13.8957,13.8711,13.8793,48600.0
2009-06-12 14:15:00,16.91,16.91,16.9,16.91,23000.0,13.8793,13.8793,13.8711,13.8793,23000.0
2009-06-12 14:20:00,16.91,16.91,16.9,16.91,15200.0,13.8793,13.8793,13.8711,13.8793,15200.0
2009-06-12 14:25:00,16.91,16.91,16.86,16.88,16400.0,13.8793,13.8793,13.8383,13.8547,16400.0
2009-06-12 14:30:00,16.88,16.94,16.88,16.94,17400.0,13.8547,13.9039,13.8547,13.9039,17400.0
2009-06-12 14:35:00,16.93,16.95,16.93,16.95,29600.0,13.8957,13.9122,13.8957,13.9122,29600.0
2009-06-12 14:40:00,16.95,17.03,16.95,17.0,30600.0,13.9122,13.9778,13.9122,13.9532,30600.0
2009-06-12 14:45:00,17.0,17.0,16.98,16.98,43800.0,13.9532,13.9532,13.9368,13.9368,43800.0
2009-06-12 14:50:00,16.98,17.0,16.98,16.99,30600.0,13.9368,13.9532,13.9368,13.945,30600.0
2009-06-12 14:55:00,16.99,17.0,16.97,16.97,20800.0,13.945,13.9532,13.9286,13.9286,20800.0
2009-06-12 15:00:00,16.98,17.0,16.98,17.0,10800.0,13.9368,13.9532,13.9368,13.9532,10800.0
2009-06-12 15:05:00,17.0,17.02,16.99,17.0,16800.0,13.9532,13.9696,13.945,13.9532,16800.0
2009-06-12 15:10:00,16.99,17.02,16.99,17.0,11400.0,13.945,13.9696,13.945,13.9532,11400.0
2009-06-12 15:15:00,16.99,17.0,16.99,17.0,14600.0,13.945,13.9532,13.945,13.9532,14600.0
2009-06-12 15:20:00,17.0,17.0,16.98,16.98,18600.0,13.9532,13.9532,13.9368,13.9368,18600.0
2009-06-12 15:25:00,16.98,17.0,16.97,16.99,24800.0,13.9368,13.9532,13.9286,13.945,24800.0
2009-06-12 15:30:00,17.0,17.0,16.97,16.99,20600.0,13.9532,13.9532,13.9286,13.945,20600.0
2009-06-12 15:35:00,16.98,16.98,16.92,16.93,44400.0,13.9368,13.9368,13.8875,13.8957,44400.0
2009-06-12 15:40:00,16.92,16.93,16.92,16.93,27400.0,13.8875,13.8957,13.8875,13.8957,27400.0
2009-06-12 15:45:00,16.93,16.93,16.88,16.89,33400.0,13.8957,13.8957,13.8547,13.8629,33400.0
2009-06-12 15:50:00,16.89,16.95,16.89,16.91,49600.0,13.8629,13.9122,13.8629,13.8793,49600.0
2009-06-12 15:55:00,16.92,16.96,16.91,16.95,71000.0,13.8875,13.9204,13.8793,13.9122,71000.0
2009-06-15 09:30:00,16.77,16.84,16.61,16.63,19200.0,13.7644,13.8219,13.6331,13.6495,19200.0
2009-06-15 09:35:00,16.61,16.71,16.61,16.67,36200.0,13.6331,13.7152,13.6331,13.6823,36200.0
2009-06-15 09:40:00,16.67,16.71,16.63,16.63,12800.0,13.6823,13.7152,13.6495,13.6495,12800.0
2009-06-15 09:45:00,16.64,16.64,16.57,16.59,35200.0,13.6577,13.6577,13.6003,13.6167,35200.0
2009-06-15 09:50:00,16.59,16.62,16.57,16.62,19200.0,13.6167,13.6413,13.6003,13.6413,19200.0
2009-06-15 09:55:00,16.62,16.74,16.62,16.71,60400.0,13.6413,13.7398,13.6413,13.7152,60400.0
2009-06-15 10:00:00,16.72,16.72,16.66,16.69,22600.0,13.7234,13.7234,13.6741,13.6988,22600.0
2009-06-15 10:05:00,16.68,16.71,16.68,16.7,10400.0,13.6905,13.7152,13.6905,13.707,10400.0
2009-06-15 10:10:00,16.7,16.73,16.7,16.72,9200.0,13.707,13.7316,13.707,13.7234,9200.0
2009-06-15 10:15:00,16.72,16.73,16.69,16.72,23600.0,13.7234,13.7316,13.6988,13.7234,23600.0
2009-06-15 10:20:00,16.72,16.72,16.69,16.71,12200.0,13.7234,13.7234,13.6988,13.7152,12200.0
2009-06-15 10:25:00,16.71,16.71,16.67,16.67,14200.0,13.7152,13.7152,13.6823,13.6823,14200.0
2009-06-15 10:30:00,16.67,16.67,16.57,16.57,12800.0,13.6823,13.6823,13.6003,13.6003,12800.0
2009-06-15 10:35:00,16.59,16.59,16.53,16.54,12000.0,13.6167,13.6167,13.5674,13.5756,12000.0
2009-06-15 10:40:00,16.54,16.55,16.51,16.53,18800.0,13.5756,13.5838,13.551,13.5674,18800.0
2009-06-15 10:45:00,16.53,16.56,16.53,16.55,7200.0,13.5674,13.5921,13.5674,13.5838,7200.0
2009-06-15 10:50:00,16.54,16.59,16.54,16.59,12000.0,13.5756,13.6167,13.5756,13.6167,12000.0
2009-06-15 10:55:00,16.58,16.59,16.58,16.58,11200.0,13.6085,13.6167,13.6085,13.6085,11200.0
2009-06-15 11:00:00,16.59,16.59,16.54,16.57,15600.0,13.6167,13.6167,13.5756,13.6003,15600.0
2009-06-15 11:05:00,16.57,16.57,16.54,16.54,11600.0,13.6003,13.6003,13.5756,13.5756,11600.0
2009-06-15 11:10:00,16.55,16.55,16.53,16.55,10000.0,13.5838,13.5838,13.5674,13.5838,10000.0
2009-06-15 11:15:00,16.55,16.56,16.52,16.52,9400.0,13.5838,13.5921,13.5592,13.5592,9400.0
2009-06-15 11:20:00,16.52,16.53,16.52,16.53,7000.0,13.5592,13.5674,13.5592,13.5674,7000.0
2009-06-15 11:25:00,16.53,16.56,16.53,16.55,9400.0,13.5674,13.5921,13.5674,13.5838,9400.0
2009-06-15 11:30:00,16.56,16.6,16.55,16.59,18600.0,13.5921,13.6249,13.5838,13.6167,18600.0
2009-06-15 11:35:00,16.59,16.59,16.57,16.59,23000.0,13.6167,13.6167,13.6003,13.6167,23000.0
2009-06-15 11:40:00,16.59,16.61,16.59,16.61,75000.0,13.6167,13.6331,13.6167,13.6331,75000.0
2009-06-15 11:45:00,16.61,16.64,16.61,16.61,7200.0,13.6331,13.6577,13.6331,13.6331,7200.0
2009-06-15 11:50:00,16.61,16.61,16.6,16.6,14600.0,13.6331,13.6331,13.6249,13.6249,14600.0
2009-06-15 11:55:00,16.6,16.61,16.6,16.6,12000.0,13.6249,13.6331,13.6249,13.6249,12000.0
2009-06-15 12:00:00,16.6,16.61,16.6,16.6,3400.0,13.6249,13.6331,13.6249,13.6249,3400.0
2009-06-15 12:05:00,16.6,16.61,16.6,16.6,16200.0,13.6249,13.6331,13.6249,13.6249,16200.0
2009-06-15 12:10:00,16.6,16.6,16.6,16.6,1400.0,13.6249,13.6249,13.6249,13.6249,1400.0
2009-06-15 12:15:00,16.6,16.6,16.6,16.6,7800.0,13.6249,13.6249,13.6249,13.6249,7800.0
2009-06-15 12:20:00,16.6,16.6,16.59,16.59,8000.0,13.6249,13.6249,13.6167,13.6167,8000.0
2009-06-15 12:25:00,16.6,16.61,16.6,16.6,14000.0,13.6249,13.6331,13.6249,13.6249,14000.0
2009-06-15 12:30:00,16.6,16.61,16.6,16.61,11400.0,13.6249,13.6331,13.6249,13.6331,11400.0
2009-06-15 12:35:00,16.61,16.62,16.6,16.6,10000.0,13.6331,13.6413,13.6249,13.6249,10000.0
2009-06-15 12:40:00,16.6,16.61,16.6,16.61,20200.0,13.6249,13.6331,13.6249,13.6331,20200.0
2009-06-15 12:45:00,16.61,16.61,16.59,16.6,24800.0,13.6331,13.6331,13.6167,13.6249,24800.0
2009-06-15 12:50:00,16.6,16.61,16.59,16.59,14800.0,13.6249,13.6331,13.6167,13.6167,14800.0
2009-06-15 12:55:00,16.59,16.59,16.58,16.58,3600.0,13.6167,13.6167,13.6085,13.6085,3600.0
2009-06-15 13:00:00,16.58,16.59,16.54,16.54,27200.0,13.6085,13.6167,13.5756,13.5756,27200.0
2009-06-15 13:05:00,16.53,16.54,16.52,16.53,11600.0,13.5674,13.5756,13.5592,13.5674,11600.0
2009-06-15 13:10:00,16.54,16.58,16.54,16.56,22000.0,13.5756,13.6085,13.5756,13.5921,22000.0
2009-06-15 13:15:00,16.56,16.58,16.55,16.55,19800.0,13.5921,13.6085,13.5838,13.5838,19800.0
2009-06-15 13:20:00,16.55,16.55,16.53,16.54,22600.0,13.5838,13.5838,13.5674,13.5756,22600.0
2009-06-15 13:25:00,16.54,16.54,16.51,16.51,13800.0,13.5756,13.5756,13.551,13.551,13800.0
2009-06-15 13:30:00,16.51,16.51,16.49,16.5,19200.0,13.551,13.551,13.5346,13.5428,19200.0
2009-06-15 13:35:00,16.5,16.51,16.49,16.5,25600.0,13.5428,13.551,13.5346,13.5428,25600.0
2009-06-15 13:40:00,16.5,16.51,16.47,16.48,21800.0,13.5428,13.551,13.5182,13.5264,21800.0
2009-06-15 13:45:00,16.49,16.5,16.48,16.5,10600.0,13.5346,13.5428,13.5264,13.5428,10600.0
2009-06-15 13:50:00,16.5,16.5,16.5,16.5,6000.0,13.5428,13.5428,13.5428,13.5428,6000.0
2009-06-15 13:55:00,16.5,16.5,16.48,16.48,17400.0,13.5428,13.5428,13.5264,13.5264,17400.0
2009-06-15 14:00:00,16.48,16.48,16.45,16.46,59600.0,13.5264,13.5264,13.5018,13.51,59600.0
2009-06-15 14:05:00,16.46,16.46,16.38,16.39,165200.0,13.51,13.51,13.4443,13.4525,165200.0
2009-06-15 14:10:00,16.38,16.39,16.31,16.35,302600.0,13.4443,13.4525,13.3869,13.4197,302600.0
2009-06-15 14:15:00,16.36,16.38,16.35,16.38,21200.0,13.4279,13.4443,13.4197,13.4443,21200.0
2009-06-15 14:20:00,16.38,16.39,16.35,16.35,32600.0,13.4443,13.4525,13.4197,13.4197,32600.0
2009-06-15 14:25:00,16.35,16.37,16.34,16.36,54800.0,13.4197,13.4361,13.4115,13.4279,54800.0
2009-06-15 14:30:00,16.36,16.36,16.34,16.35,21000.0,13.4279,13.4279,13.4115,13.4197,21000.0
2009-06-15 14:35:00,16.35,16.35,16.31,16.32,133800.0,13.4197,13.4197,13.3869,13.3951,133800.0
2009-06-15 14:40:00,16.32,16.32,16.27,16.3,87200.0,13.3951,13.3951,13.354,13.3787,87200.0
2009-06-15 14:45:00,16.29,16.31,16.25,16.25,95400.0,13.3704,13.3869,13.3376,13.3376,95400.0
2009-06-15 14:50:00,16.25,16.28,16.23,16.23,79400.0,13.3376,13.3622,13.3212,13.3212,79400.0
2009-06-15 14:55:00,16.24,16.25,16.2,16.25,98600.0,13.3294,13.3376,13.2966,13.3376,98600.0
2009-06-15 15:00:00,16.24,16.25,16.23,16.25,95600.0,13.3294,13.3376,13.3212,13.3376,95600.0
2009-06-15 15:05:00,16.24,16.27,16.22,16.27,62600.0,13.3294,13.354,13.313,13.354,62600.0
2009-06-15 15:10:00,16.27,16.3,16.27,16.3,74400.0,13.354,13.3787,13.354,13.3787,74400.0
2009-06-15 15:15:00,16.3,16.33,16.3,16.31,44200.0,13.3787,13.4033,13.3787,13.3869,44200.0
2009-06-15 15:20:00,16.31,16.34,16.31,16.31,56600.0,13.3869,13.4115,13.3869,13.3869,56600.0
2009-06-15 15:25:00,16.31,16.32,16.3,16.31,47600.0,13.3869,13.3951,13.3787,13.3869,47600.0
2009-06-15 15:30:00,16.31,16.34,16.3,16.3,77800.0,13.3869,13.4115,13.3787,13.3787,77800.0
2009-06-15 15:35:00,16.31,16.35,16.3,16.32,92400.0,13.3869,13.4197,13.3787,13.3951,92400.0
2009-06-15 15:40:00,16.31,16.34,16.3,16.33,51600.0,13.3869,13.4115,13.3787,13.4033,51600.0
2009-06-15 15:45:00,16.34,16.37,16.34,16.36,48800.0,13.4115,13.4361,13.4115,13.4279,48800.0
2009-06-15 15:50:00,16.36,16.36,16.32,16.34,56000.0,13.4279,13.4279,13.3951,13.4115,56000.0
2009-06-15 15:55:00,16.34,16.38,16.33,16.34,152000.0,13.4115,13.4443,13.4033,13.4115,152000.0
2009-06-16 09:30:00,16.37,16.41,16.32,16.35,15000.0,13.4361,13.4689,13.3951,13.4197,15000.0
2009-06-16 09:35:00,16.34,16.36,16.3,16.32,26200.0,13.4115,13.4279,13.3787,13.3951,26200.0
2009-06-16 09:40:00,16.32,16.32,16.22,16.24,90000.0,13.3951,13.3951,13.313,13.3294,90000.0
2009-06-16 09:45:00,16.23,16.25,16.18,16.2,42400.0,13.3212,13.3376,13.2802,13.2966,42400.0
2009-06-16 09:50:00,16.21,16.22,16.17,16.17,92800.0,13.3048,13.313,13.272,13.272,92800.0
2009-06-16 09:55:00,16.16,16.16,16.0,16.05,144000.0,13.2637,13.2637,13.1324,13.1735,144000.0
2009-06-16 10:00:00,16.05,16.08,16.01,16.06,90600.0,13.1735,13.1981,13.1406,13.1817,90600.0
2009-06-16 10:05:00,16.06,16.09,16.05,16.06,109800.0,13.1817,13.2063,13.1735,13.1817,109800.0
2009-06-16 10:10:00,16.06,16.06,16.03,16.05,89600.0,13.1817,13.1817,13.157,13.1735,89600.0
2009-06-16 10:15:00,16.04,16.04,16.01,16.02,44400.0,13.1652,13.1652,13.1406,13.1488,44400.0
2009-06-16 10:20:00,16.02,16.04,16.02,16.02,101000.0,13.1488,13.1652,13.1488,13.1488,101000.0
2009-06-16 10:25:00,16.02,16.03,15.96,15.97,71000.0,13.1488,13.157,13.0996,13.1078,71000.0
2009-06-16 10:30:00,15.97,15.97,15.8,15.8,196000.0,13.1078,13.1078,12.9683,12.9683,196000.0
2009-06-16 10:35:00,15.8,16.06,15.72,15.84,322400.0,12.9683,13.1817,12.9026,13.0011,322400.0
2009-06-16 10:40:00,15.84,15.9,15.84,15.89,140800.0,13.0011,13.0503,13.0011,13.0421,140800.0
2009-06-16 10:45:00,15.88,15.95,15.87,15.88,129400.0,13.0339,13.0914,13.0257,13.0339,129400.0
2009-06-16 10:50:00,15.88,15.9,15.87,15.9,32400.0,13.0339,13.0503,13.0257,13.0503,32400.0
2009-06-16 10:55:00,15.89,15.91,15.87,15.88,46000.0,13.0421,13.0585,13.0257,13.0339,46000.0
2009-06-16 11:00:00,15.88,15.95,15.88,15.95,42200.0,13.0339,13.0914,13.0339,13.0914,42200.0
2009-06-16 11:05:00,15.94,15.97,15.94,15.97,17400.0,13.0832,13.1078,13.0832,13.1078,17400.0
2009-06-16 11:10:00,15.96,15.99,15.96,15.97,19800.0,13.0996,13.1242,13.0996,13.1078,19800.0
2009-06-16 11:15:00,15.97,15.99,15.97,15.99,23800.0,13.1078,13.1242,13.1078,13.1242,23800.0
2009-06-16 11:20:00,15.99,16.01,15.99,16.01,28600.0,13.1242,13.1406,13.1242,13.1406,28600.0
2009-06-16 11:25:00,16.0,16.0,15.93,15.95,33400.0,13.1324,13.1324,13.075,13.0914,33400.0
2009-06-16 11:30:00,15.95,15.96,15.9,15.91,27800.0,13.0914,13.0996,13.0503,13.0585,27800.0
2009-06-16 11:35:00,15.91,15.93,15.91,15.93,11400.0,13.0585,13.075,13.0585,13.075,11400.0
2009-06-16 11:40:00,15.92,15.93,15.9,15.92,10200.0,13.0668,13.075,13.0503,13.0668,10200.0
2009-06-16 11:45:00,15.92,15.93,15.89,15.9,23400.0,13.0668,13.075,13.0421,13.0503,23400.0
2009-06-16 11:50:00,15.9,15.91,15.87,15.88,26200.0,13.0503,13.0585,13.0257,13.0339,26200.0
2009-06-16 11:55:00,15.88,15.92,15.88,15.9,25600.0,13.0339,13.0668,13.0339,13.0503,25600.0
2009-06-16 12:00:00,15.89,15.94,15.89,15.93,22600.0,13.0421,13.0832,13.0421,13.075,22600.0
2009-06-16 12:05:00,15.93,15.96,15.92,15.96,21200.0,13.075,13.0996,13.0668,13.0996,21200.0
2009-06-16 12:10:00,15.96,15.97,15.95,15.97,15600.0,13.0996,13.1078,13.0914,13.1078,15600.0
2009-06-16 12:15:00,15.96,15.96,15.94,15.94,9600.0,13.0996,13.0996,13.0832,13.0832,9600.0
2009-06-16 12:20:00,15.95,15.95,15.93,15.94,6200.0,13.0914,13.0914,13.075,13.0832,6200.0
2009-06-16 12:25:00,15.94,15.97,15.94,15.97,20600.0,13.0832,13.1078,13.0832,13.1078,20600.0
2009-06-16 12:30:00,15.97,15.97,15.94,15.94,20400.0,13.1078,13.1078,13.0832,13.0832,20400.0
2009-06-16 12:35:00,15.94,15.96,15.94,15.95,16600.0,13.0832,13.0996,13.0832,13.0914,16600.0
2009-06-16 12:40:00,15.94,15.95,15.89,15.9,17800.0,13.0832,13.0914,13.0421,13.0503,17800.0
2009-06-16 12:45:00,15.9,15.9,15.87,15.87,26200.0,13.0503,13.0503,13.0257,13.0257,26200.0
2009-06-16 12:50:00,15.88,15.88,15.85,15.85,26600.0,13.0339,13.0339,13.0093,13.0093,26600.0
2009-06-16 12:55:00,15.85,15.86,15.81,15.81,31800.0,13.0093,13.0175,12.9765,12.9765,31800.0
2009-06-16 13:00:00,15.81,15.81,15.79,15.8,35200.0,12.9765,12.9765,12.9601,12.9683,35200.0
2009-06-16 13:05:00,15.8,15.81,15.8,15.81,15600.0,12.9683,12.9765,12.9683,12.9765,15600.0
2009-06-16 13:10:00,15.81,15.81,15.78,15.8,22200.0,12.9765,12.9765,12.9518,12.9683,22200.0
2009-06-16 13:15:00,15.8,15.8,15.77,15.78,16600.0,12.9683,12.9683,12.9436,12.9518,16600.0
2009-06-16 13:20:00,15.78,15.79,15.75,15.75,16800.0,12.9518,12.9601,12.9272,12.9272,16800.0
2009-06-16 13:25:00,15.76,15.77,15.75,15.76,12400.0,12.9354,12.9436,12.9272,12.9354,12400.0
2009-06-16 13:30:00,15.76,15.76,15.73,15.74,18600.0,12.9354,12.9354,12.9108,12.919,18600.0
2009-06-16 13:35:00,15.74,15.76,15.72,15.76,18600.0,12.919,12.9354,12.9026,12.9354,18600.0
2009-06-16 13:40:00,15.76,15.78,15.75,15.77,17800.0,12.9354,12.9518,12.9272,12.9436,17800.0
2009-06-16 13:45:00,15.77,15.78,15.76,15.76,8600.0,12.9436,12.9518,12.9354,12.9354,8600.0
2009-06-16 13:50:00,15.77,15.77,15.75,15.75,6400.0,12.9436,12.9436,12.9272,12.9272,6400.0
2009-06-16 13:55:00,15.75,15.78,15.74,15.77,40600.0,12.9272,12.9518,12.919,12.9436,40600.0
2009-06-16 14:00:00,15.77,15.78,15.77,15.78,21800.0,12.9436,12.9518,12.9436,12.9518,21800.0
2009-06-16 14:05:00,15.78,15.79,15.77,15.78,35600.0,12.9518,12.9601,12.9436,12.9518,35600.0
2009-06-16 14:10:00,15.79,15.83,15.79,15.81,46200.0,12.9601,12.9929,12.9601,12.9765,46200.0
2009-06-16 14:15:00,15.82,15.82,15.78,15.79,20000.0,12.9847,12.9847,12.9518,12.9601,20000.0
2009-06-16 14:20:00,15.79,15.79,15.74,15.74,16800.0,12.9601,12.9601,12.919,12.919,16800.0
2009-06-16 14:25:00,15.74,15.76,15.71,15.71,28600.0,12.919,12.9354,12.8944,12.8944,28600.0
2009-06-16 14:30:00,15.71,15.72,15.69,15.7,29400.0,12.8944,12.9026,12.878,12.8862,29400.0
2009-06-16 14:35:00,15.7,15.73,15.68,15.72,33000.0,12.8862,12.9108,12.8698,12.9026,33000.0
2009-06-16 14:40:00,15.71,15.72,15.7,15.71,15800.0,12.8944,12.9026,12.8862,12.8944,15800.0
2009-06-16 14:45:00,15.71,15.72,15.7,15.72,21400.0,12.8944,12.9026,12.8862,12.9026,21400.0
2009-06-16 14:50:00,15.72,15.76,15.72,15.74,17400.0,12.9026,12.9354,12.9026,12.919,17400.0
2009-06-16 14:55:00,15.74,15.75,15.74,15.75,14600.0,12.919,12.9272,12.919,12.9272,14600.0
2009-06-16 15:00:00,15.76,15.76,15.72,15.73,36600.0,12.9354,12.9354,12.9026,12.9108,36600.0
2009-06-16 15:05:00,15.72,15.73,15.69,15.71,27400.0,12.9026,12.9108,12.878,12.8944,27400.0
2009-06-16 15:10:00,15.71,15.71,15.68,15.7,28200.0,12.8944,12.8944,12.8698,12.8862,28200.0
2009-06-16 15:15:00,15.7,15.74,15.7,15.73,35200.0,12.8862,12.919,12.8862,12.9108,35200.0
2009-06-16 15:20:00,15.72,15.73,15.71,15.71,35200.0,12.9026,12.9108,12.8944,12.8944,35200.0
2009-06-16 15:25:00,15.71,15.72,15.69,15.71,69800.0,12.8944,12.9026,12.878,12.8944,69800.0
2009-06-16 15:30:00,15.7,15.74,15.7,15.72,57800.0,12.8862,12.919,12.8862,12.9026,57800.0
2009-06-16 15:35:00,15.73,15.76,15.72,15.73,82000.0,12.9108,12.9354,12.9026,12.9108,82000.0
2009-06-16 15:40:00,15.73,15.77,15.72,15.74,79000.0,12.9108,12.9436,12.9026,12.919,79000.0
2009-06-16 15:45:00,15.74,15.77,15.71,15.72,86000.0,12.919,12.9436,12.8944,12.9026,86000.0
2009-06-16 15:50:00,15.72,15.72,15.68,15.68,112400.0,12.9026,12.9026,12.8698,12.8698,112400.0
2009-06-16 15:55:00,15.69,15.7,15.61,15.62,243000.0,12.878,12.8862,12.8123,12.8205,243000.0
2009-06-17 09:30:00,15.59,15.74,15.56,15.58,26200.0,12.7959,12.919,12.7713,12.7877,26200.0
2009-06-17 09:35:00,15.58,15.63,15.55,15.6,20400.0,12.7877,12.8287,12.7631,12.8041,20400.0
2009-06-17 09:40:00,15.6,15.6,15.52,15.52,16200.0,12.8041,12.8041,12.7384,12.7384,16200.0
2009-06-17 09:45:00,15.53,15.57,15.52,15.55,10400.0,12.7467,12.7795,12.7384,12.7631,10400.0
2009-06-17 09:50:00,15.55,15.57,15.49,15.56,28600.0,12.7631,12.7795,12.7138,12.7713,28600.0
2009-06-17 09:55:00,15.56,15.57,15.55,15.57,18400.0,12.7713,12.7795,12.7631,12.7795,18400.0
2009-06-17 10:00:00,15.57,15.65,15.56,15.65,38200.0,12.7795,12.8451,12.7713,12.8451,38200.0
2009-06-17 10:05:00,15.65,15.69,15.63,15.69,15600.0,12.8451,12.878,12.8287,12.878,15600.0
2009-06-17 10:10:00,15.68,15.69,15.65,15.67,72400.0,12.8698,12.878,12.8451,12.8616,72400.0
2009-06-17 10:15:00,15.66,15.67,15.63,15.63,23600.0,12.8534,12.8616,12.8287,12.8287,23600.0
2009-06-17 10:20:00,15.63,15.68,15.63,15.63,33400.0,12.8287,12.8698,12.8287,12.8287,33400.0
2009-06-17 10:25:00,15.63,15.65,15.62,15.65,13200.0,12.8287,12.8451,12.8205,12.8451,13200.0
2009-06-17 10:30:00,15.64,15.64,15.57,15.57,23000.0,12.8369,12.8369,12.7795,12.7795,23000.0
2009-06-17 10:35:00,15.56,15.6,15.55,15.58,20000.0,12.7713,12.8041,12.7631,12.7877,20000.0
2009-06-17 10:40:00,15.58,15.6,15.57,15.57,13000.0,12.7877,12.8041,12.7795,12.7795,13000.0
2009-06-17 10:45:00,15.56,15.61,15.56,15.59,33600.0,12.7713,12.8123,12.7713,12.7959,33600.0
2009-06-17 10:50:00,15.59,15.62,15.55,15.58,117400.0,12.7959,12.8205,12.7631,12.7877,117400.0
2009-06-17 10:55:00,15.57,15.58,15.56,15.56,16200.0,12.7795,12.7877,12.7713,12.7713,16200.0
2009-06-17 11:00:00,15.56,15.59,15.55,15.56,57800.0,12.7713,12.7959,12.7631,12.7713,57800.0
2009-06-17 11:05:00,15.56,15.59,15.56,15.59,39000.0,12.7713,12.7959,12.7713,12.7959,39000.0
2009-06-17 11:10:00,15.59,15.59,15.56,15.57,95800.0,12.7959,12.7959,12.7713,12.7795,95800.0
2009-06-17 11:15:00,15.58,15.6,15.57,15.59,125800.0,12.7877,12.8041,12.7795,12.7959,125800.0
2009-06-17 11:20:00,15.59,15.65,15.59,15.62,58000.0,12.7959,12.8451,12.7959,12.8205,58000.0
2009-06-17 11:25:00,15.62,15.65,15.6,15.62,59400.0,12.8205,12.8451,12.8041,12.8205,59400.0
2009-06-17 11:30:00,15.62,15.67,15.61,15.66,31800.0,12.8205,12.8616,12.8123,12.8534,31800.0
2009-06-17 11:35:00,15.66,15.66,15.63,15.65,23800.0,12.8534,12.8534,12.8287,12.8451,23800.0
2009-06-17 11:40:00,15.65,15.68,15.61,15.62,53000.0,12.8451,12.8698,12.8123,12.8205,53000.0
2009-06-17 11:45:00,15.62,15.63,15.58,15.62,26400.0,12.8205,12.8287,12.7877,12.8205,26400.0
2009-06-17 11:50:00,15.62,15.63,15.59,15.62,20400.0,12.8205,12.8287,12.7959,12.8205,20400.0
2009-06-17 11:55:00,15.62,15.67,15.62,15.67,17600.0,12.8205,12.8616,12.8205,12.8616,17600.0
2009-06-17 12:00:00,15.66,15.69,15.66,15.68,13600.0,12.8534,12.878,12.8534,12.8698,13600.0
2009-06-17 12:05:00,15.68,15.71,15.68,15.7,109000.0,12.8698,12.8944,12.8698,12.8862,109000.0
2009-06-17 12:10:00,15.7,15.7,15.66,15.69,38600.0,12.8862,12.8862,12.8534,12.878,38600.0
2009-06-17 12:15:00,15.7,15.7,15.69,15.69,7600.0,12.8862,12.8862,12.878,12.878,7600.0
2009-06-17 12:20:00,15.69,15.74,15.69,15.72,27600.0,12.878,12.919,12.878,12.9026,27600.0
2009-06-17 12:25:00,15.71,15.72,15.69,15.69,18400.0,12.8944,12.9026,12.878,12.878,18400.0
2009-06-17 12:30:00,15.69,15.7,15.68,15.7,23400.0,12.878,12.8862,12.8698,12.8862,23400.0
2009-06-17 12:35:00,15.7,15.72,15.7,15.71,10800.0,12.8862,12.9026,12.8862,12.8944,10800.0
2009-06-17 12:40:00,15.7,15.71,15.67,15.68,13400.0,12.8862,12.8944,12.8616,12.8698,13400.0
2009-06-17 12:45:00,15.68,15.69,15.65,15.65,18800.0,12.8698,12.878,12.8451,12.8451,18800.0
2009-06-17 12:50:00,15.65,15.66,15.61,15.61,24800.0,12.8451,12.8534,12.8123,12.8123,24800.0
2009-06-17 12:55:00,15.62,15.63,15.62,15.63,8400.0,12.8205,12.8287,12.8205,12.8287,8400.0
2009-06-17 13:00:00,15.63,15.64,15.63,15.63,8600.0,12.8287,12.8369,12.8287,12.8287,8600.0
2009-06-17 13:05:00,15.63,15.64,15.61,15.64,16000.0,12.8287,12.8369,12.8123,12.8369,16000.0
2009-06-17 13:10:00,15.65,15.65,15.64,15.65,6600.0,12.8451,12.8451,12.8369,12.8451,6600.0
2009-06-17 13:15:00,15.65,15.65,15.64,15.64,9800.0,12.8451,12.8451,12.8369,12.8369,9800.0
2009-06-17 13:20:00,15.64,15.68,15.64,15.67,15600.0,12.8369,12.8698,12.8369,12.8616,15600.0
2009-06-17 13:25:00,15.67,15.68,15.66,15.68,27800.0,12.8616,12.8698,12.8534,12.8698,27800.0
2009-06-17 13:30:00,15.68,15.68,15.67,15.68,26800.0,12.8698,12.8698,12.8616,12.8698,26800.0
2009-06-17 13:35:00,15.68,15.69,15.67,15.69,29600.0,12.8698,12.878,12.8616,12.878,29600.0
2009-06-17 13:40:00,15.69,15.72,15.69,15.72,12000.0,12.878,12.9026,12.878,12.9026,12000.0
2009-06-17 13:45:00,15.72,15.74,15.72,15.72,27000.0,12.9026,12.919,12.9026,12.9026,27000.0
2009-06-17 13:50:00,15.72,15.74,15.72,15.74,7400.0,12.9026,12.919,12.9026,12.919,7400.0
2009-06-17 13:55:00,15.74,15.76,15.74,15.74,26600.0,12.919,12.9354,12.919,12.919,26600.0
2009-06-17 14:00:00,15.74,15.76,15.74,15.74,13400.0,12.919,12.9354,12.919,12.919,13400.0
2009-06-17 14:05:00,15.74,15.76,15.72,15.72,21400.0,12.919,12.9354,12.9026,12.9026,21400.0
2009-06-17 14:10:00,15.73,15.75,15.72,15.72,16600.0,12.9108,12.9272,12.9026,12.9026,16600.0
2009-06-17 14:15:00,15.72,15.72,15.7,15.7,11400.0,12.9026,12.9026,12.8862,12.8862,11400.0
2009-06-17 14:20:00,15.7,15.72,15.68,15.71,30600.0,12.8862,12.9026,12.8698,12.8944,30600.0
2009-06-17 14:25:00,15.71,15.72,15.68,15.71,22400.0,12.8944,12.9026,12.8698,12.8944,22400.0
2009-06-17 14:30:00,15.7,15.7,15.68,15.69,10200.0,12.8862,12.8862,12.8698,12.878,10200.0
2009-06-17 14:35:00,15.69,15.7,15.68,15.69,15000.0,12.878,12.8862,12.8698,12.878,15000.0
2009-06-17 14:40:00,15.68,15.69,15.65,15.65,16600.0,12.8698,12.878,12.8451,12.8451,16600.0
2009-06-17 14:45:00,15.64,15.65,15.63,15.64,9400.0,12.8369,12.8451,12.8287,12.8369,9400.0
2009-06-17 14:50:00,15.63,15.65,15.63,15.65,9000.0,12.8287,12.8451,12.8287,12.8451,9000.0
2009-06-17 14:55:00,15.65,15.69,15.65,15.66,20800.0,12.8451,12.878,12.8451,12.8534,20800.0
2009-06-17 15:00:00,15.67,15.7,15.65,15.69,46200.0,12.8616,12.8862,12.8451,12.878,46200.0
2009-06-17 15:05:00,15.69,15.7,15.65,15.65,34600.0,12.878,12.8862,12.8451,12.8451,34600.0
2009-06-17 15:10:00,15.65,15.65,15.63,15.65,48200.0,12.8451,12.8451,12.8287,12.8451,48200.0
2009-06-17 15:15:00,15.65,15.65,15.61,15.62,20200.0,12.8451,12.8451,12.8123,12.8205,20200.0
2009-06-17 15:20:00,15.62,15.65,15.62,15.65,39200.0,12.8205,12.8451,12.8205,12.8451,39200.0
2009-06-17 15:25:00,15.64,15.64,15.57,15.58,64800.0,12.8369,12.8369,12.7795,12.7877,64800.0
2009-06-17 15:30:00,15.57,15.58,15.56,15.56,67000.0,12.7795,12.7877,12.7713,12.7713,67000.0
2009-06-17 15:35:00,15.56,15.58,15.55,15.56,52400.0,12.7713,12.7877,12.7631,12.7713,52400.0
2009-06-17 15:40:00,15.57,15.59,15.55,15.56,102000.0,12.7795,12.7959,12.7631,12.7713,102000.0
2009-06-17 15:45:00,15.56,15.6,15.56,15.6,53200.0,12.7713,12.8041,12.7713,12.8041,53200.0
2009-06-17 15:50:00,15.6,15.6,15.55,15.56,97800.0,12.8041,12.8041,12.7631,12.7713,97800.0
2009-06-17 15:55:00,15.56,15.57,15.53,15.54,168000.0,12.7713,12.7795,12.7467,12.7549,168000.0
2009-06-18 09:30:00,15.6,15.6,15.5,15.56,16400.0,12.8041,12.8041,12.722,12.7713,16400.0
2009-06-18 09:35:00,15.55,15.56,15.39,15.39,38400.0,12.7631,12.7713,12.6317,12.6317,38400.0
2009-06-18 09:40:00,15.4,15.44,15.4,15.42,16400.0,12.64,12.6728,12.64,12.6564,16400.0
2009-06-18 09:45:00,15.42,15.43,15.41,15.42,20800.0,12.6564,12.6646,12.6482,12.6564,20800.0
2009-06-18 09:50:00,15.43,15.46,15.38,15.45,21800.0,12.6646,12.6892,12.6235,12.681,21800.0
2009-06-18 09:55:00,15.46,15.55,15.44,15.53,16000.0,12.6892,12.7631,12.6728,12.7467,16000.0
2009-06-18 10:00:00,15.53,15.54,15.49,15.52,33000.0,12.7467,12.7549,12.7138,12.7384,33000.0
2009-06-18 10:05:00,15.52,15.52,15.49,15.49,21800.0,12.7384,12.7384,12.7138,12.7138,21800.0
2009-06-18 10:10:00,15.49,15.54,15.48,15.5,28400.0,12.7138,12.7549,12.7056,12.722,28400.0
2009-06-18 10:15:00,15.49,15.51,15.46,15.48,48200.0,12.7138,12.7302,12.6892,12.7056,48200.0
2009-06-18 10:20:00,15.49,15.5,15.47,15.47,29600.0,12.7138,12.722,12.6974,12.6974,29600.0
2009-06-18 10:25:00,15.47,15.52,15.47,15.49,21600.0,12.6974,12.7384,12.6974,12.7138,21600.0
2009-06-18 10:30:00,15.49,15.54,15.47,15.53,52000.0,12.7138,12.7549,12.6974,12.7467,52000.0
2009-06-18 10:35:00,15.53,15.54,15.52,15.54,17000.0,12.7467,12.7549,12.7384,12.7549,17000.0
2009-06-18 10:40:00,15.54,15.54,15.51,15.52,22200.0,12.7549,12.7549,12.7302,12.7384,22200.0
2009-06-18 10:45:00,15.52,15.52,15.51,15.51,15200.0,12.7384,12.7384,12.7302,12.7302,15200.0
2009-06-18 10:50:00,15.51,15.52,15.47,15.49,21600.0,12.7302,12.7384,12.6974,12.7138,21600.0
2009-06-18 10:55:00,15.49,15.51,15.49,15.49,17600.0,12.7138,12.7302,12.7138,12.7138,17600.0
2009-06-18 11:00:00,15.49,15.56,15.49,15.56,28800.0,12.7138,12.7713,12.7138,12.7713,28800.0
2009-06-18 11:05:00,15.56,15.58,15.56,15.56,34000.0,12.7713,12.7877,12.7713,12.7713,34000.0
2009-06-18 11:10:00,15.56,15.56,15.56,15.56,20600.0,12.7713,12.7713,12.7713,12.7713,20600.0
2009-06-18 11:15:00,15.56,15.57,15.56,15.56,19800.0,12.7713,12.7795,12.7713,12.7713,19800.0
2009-06-18 11:20:00,15.56,15.58,15.56,15.56,15800.0,12.7713,12.7877,12.7713,12.7713,15800.0
2009-06-18 11:25:00,15.56,15.57,15.56,15.56,11000.0,12.7713,12.7795,12.7713,12.7713,11000.0
2009-06-18 11:30:00,15.56,15.56,15.52,15.53,11600.0,12.7713,12.7713,12.7384,12.7467,11600.0
2009-06-18 11:35:00,15.52,15.53,15.52,15.52,10400.0,12.7384,12.7467,12.7384,12.7384,10400.0
2009-06-18 11:40:00,15.52,15.52,15.51,15.51,11200.0,12.7384,12.7384,12.7302,12.7302,11200.0
2009-06-18 11:45:00,15.51,15.51,15.49,15.49,11800.0,12.7302,12.7302,12.7138,12.7138,11800.0
2009-06-18 11:50:00,15.49,15.5,15.49,15.5,6000.0,12.7138,12.722,12.7138,12.722,6000.0
2009-06-18 11:55:00,15.49,15.53,15.49,15.53,10400.0,12.7138,12.7467,12.7138,12.7467,10400.0
2009-06-18 12:00:00,15.54,15.54,15.51,15.51,12400.0,12.7549,12.7549,12.7302,12.7302,12400.0
2009-06-18 12:05:00,15.51,15.52,15.49,15.5,23800.0,12.7302,12.7384,12.7138,12.722,23800.0
2009-06-18 12:10:00,15.5,15.51,15.49,15.49,8400.0,12.722,12.7302,12.7138,12.7138,8400.0
2009-06-18 12:15:00,15.49,15.51,15.48,15.49,13800.0,12.7138,12.7302,12.7056,12.7138,13800.0
2009-06-18 12:20:00,15.47,15.51,15.47,15.51,11400.0,12.6974,12.7302,12.6974,12.7302,11400.0
2009-06-18 12:25:00,15.51,15.51,15.49,15.49,5800.0,12.7302,12.7302,12.7138,12.7138,5800.0
2009-06-18 12:30:00,15.5,15.52,15.5,15.52,4400.0,12.722,12.7384,12.722,12.7384,4400.0
2009-06-18 12:35:00,15.52,15.53,15.52,15.52,6000.0,12.7384,12.7467,12.7384,12.7384,6000.0
2009-06-18 12:40:00,15.52,15.53,15.52,15.53,6800.0,12.7384,12.7467,12.7384,12.7467,6800.0
2009-06-18 12:45:00,15.54,15.56,15.54,15.56,8200.0,12.7549,12.7713,12.7549,12.7713,8200.0
2009-06-18 12:50:00,15.56,15.56,15.56,15.56,5000.0,12.7713,12.7713,12.7713,12.7713,5000.0
2009-06-18 12:55:00,15.56,15.59,15.56,15.59,5400.0,12.7713,12.7959,12.7713,12.7959,5400.0
2009-06-18 13:00:00,15.59,15.59,15.56,15.58,8200.0,12.7959,12.7959,12.7713,12.7877,8200.0
2009-06-18 13:05:00,15.58,15.62,15.58,15.62,16400.0,12.7877,12.8205,12.7877,12.8205,16400.0
2009-06-18 13:10:00,15.62,15.62,15.6,15.61,11400.0,12.8205,12.8205,12.8041,12.8123,11400.0
2009-06-18 13:15:00,15.61,15.61,15.58,15.59,10200.0,12.8123,12.8123,12.7877,12.7959,10200.0
2009-06-18 13:20:00,15.59,15.59,15.58,15.58,4800.0,12.7959,12.7959,12.7877,12.7877,4800.0
2009-06-18 13:25:00,15.58,15.59,15.58,15.59,10000.0,12.7877,12.7959,12.7877,12.7959,10000.0
2009-06-18 13:30:00,15.59,15.6,15.59,15.6,7000.0,12.7959,12.8041,12.7959,12.8041,7000.0
2009-06-18 13:35:00,15.6,15.6,15.56,15.56,7800.0,12.8041,12.8041,12.7713,12.7713,7800.0
2009-06-18 13:40:00,15.56,15.56,15.56,15.56,5600.0,12.7713,12.7713,12.7713,12.7713,5600.0
2009-06-18 13:45:00,15.56,15.57,15.56,15.56,10600.0,12.7713,12.7795,12.7713,12.7713,10600.0
2009-06-18 13:50:00,15.56,15.58,15.56,15.58,9600.0,12.7713,12.7877,12.7713,12.7877,9600.0
2009-06-18 13:55:00,15.58,15.59,15.57,15.57,12400.0,12.7877,12.7959,12.7795,12.7795,12400.0
2009-06-18 14:00:00,15.56,15.58,15.55,15.56,7000.0,12.7713,12.7877,12.7631,12.7713,7000.0
2009-06-18 14:05:00,15.55,15.57,15.55,15.56,14400.0,12.7631,12.7795,12.7631,12.7713,14400.0
2009-06-18 14:10:00,15.56,15.56,15.53,15.55,16000.0,12.7713,12.7713,12.7467,12.7631,16000.0
2009-06-18 14:15:00,15.55,15.56,15.55,15.56,12000.0,12.7631,12.7713,12.7631,12.7713,12000.0
2009-06-18 14:20:00,15.57,15.57,15.53,15.55,15800.0,12.7795,12.7795,12.7467,12.7631,15800.0
2009-06-18 14:25:00,15.55,15.56,15.53,15.56,12000.0,12.7631,12.7713,12.7467,12.7713,12000.0
2009-06-18 14:30:00,15.56,15.58,15.54,15.56,20400.0,12.7713,12.7877,12.7549,12.7713,20400.0
2009-06-18 14:35:00,15.56,15.56,15.55,15.56,12400.0,12.7713,12.7713,12.7631,12.7713,12400.0
2009-06-18 14:40:00,15.56,15.59,15.56,15.58,21800.0,12.7713,12.7959,12.7713,12.7877,21800.0
2009-06-18 14:45:00,15.59,15.61,15.58,15.61,9400.0,12.7959,12.8123,12.7877,12.8123,9400.0
2009-06-18 14:50:00,15.61,15.62,15.61,15.61,16200.0,12.8123,12.8205,12.8123,12.8123,16200.0
2009-06-18 14:55:00,15.61,15.63,15.6,15.63,23400.0,12.8123,12.8287,12.8041,12.8287,23400.0
2009-06-18 15:00:00,15.63,15.63,15.61,15.63,31200.0,12.8287,12.8287,12.8123,12.8287,31200.0
2009-06-18 15:05:00,15.63,15.67,15.63,15.67,51800.0,12.8287,12.8616,12.8287,12.8616,51800.0
2009-06-18 15:10:00,15.66,15.66,15.63,15.64,38800.0,12.8534,12.8534,12.8287,12.8369,38800.0
2009-06-18 15:15:00,15.65,15.67,15.65,15.65,31600.0,12.8451,12.8616,12.8451,12.8451,31600.0
2009-06-18 15:20:00,15.65,15.67,15.64,15.65,41200.0,12.8451,12.8616,12.8369,12.8451,41200.0
2009-06-18 15:25:00,15.65,15.66,15.63,15.66,35400.0,12.8451,12.8534,12.8287,12.8534,35400.0
2009-06-18 15:30:00,15.66,15.67,15.63,15.65,69000.0,12.8534,12.8616,12.8287,12.8451,69000.0
2009-06-18 15:35:00,15.65,15.66,15.63,15.65,87400.0,12.8451,12.8534,12.8287,12.8451,87400.0
2009-06-18 15:40:00,15.65,15.69,15.65,15.68,119800.0,12.8451,12.878,12.8451,12.8698,119800.0
2009-06-18 15:45:00,15.68,15.69,15.63,15.67,167400.0,12.8698,12.878,12.8287,12.8616,167400.0
2009-06-18 15:50:00,15.67,15.68,15.64,15.66,144800.0,12.8616,12.8698,12.8369,12.8534,144800.0
2009-06-18 15:55:00,15.67,15.69,15.65,15.65,172400.0,12.8616,12.878,12.8451,12.8451,172400.0
2009-06-19 09:30:00,15.83,15.95,15.67,15.74,472600.0,12.9929,13.0914,12.8616,12.919,472600.0
2009-06-19 09:35:00,15.72,15.75,15.66,15.68,30400.0,12.9026,12.9272,12.8534,12.8698,30400.0
2009-06-19 09:40:00,15.68,15.74,15.68,15.74,34800.0,12.8698,12.919,12.8698,12.919,34800.0
2009-06-19 09:45:00,15.74,15.8,15.74,15.78,26800.0,12.919,12.9683,12.919,12.9518,26800.0
2009-06-19 09:50:00,15.78,15.81,15.78,15.81,16400.0,12.9518,12.9765,12.9518,12.9765,16400.0
2009-06-19 09:55:00,15.81,15.84,15.8,15.81,18800.0,12.9765,13.0011,12.9683,12.9765,18800.0
2009-06-19 10:00:00,15.82,15.84,15.81,15.81,10800.0,12.9847,13.0011,12.9765,12.9765,10800.0
2009-06-19 10:05:00,15.81,15.81,15.8,15.81,17200.0,12.9765,12.9765,12.9683,12.9765,17200.0
2009-06-19 10:10:00,15.81,15.82,15.78,15.79,13800.0,12.9765,12.9847,12.9518,12.9601,13800.0
2009-06-19 10:15:00,15.78,15.83,15.78,15.83,32000.0,12.9518,12.9929,12.9518,12.9929,32000.0
2009-06-19 10:20:00,15.82,15.84,15.8,15.84,23400.0,12.9847,13.0011,12.9683,13.0011,23400.0
2009-06-19 10:25:00,15.84,15.86,15.83,15.86,25400.0,13.0011,13.0175,12.9929,13.0175,25400.0
2009-06-19 10:30:00,15.86,15.87,15.84,15.87,29200.0,13.0175,13.0257,13.0011,13.0257,29200.0
2009-06-19 10:35:00,15.87,15.87,15.84,15.84,15600.0,13.0257,13.0257,13.0011,13.0011,15600.0
2009-06-19 10:40:00,15.84,15.85,15.83,15.83,28000.0,13.0011,13.0093,12.9929,12.9929,28000.0
2009-06-19 10:45:00,15.83,15.85,15.82,15.85,18800.0,12.9929,13.0093,12.9847,13.0093,18800.0
2009-06-19 10:50:00,15.85,15.88,15.84,15.88,29400.0,13.0093,13.0339,13.0011,13.0339,29400.0
2009-06-19 10:55:00,15.88,15.89,15.85,15.85,20000.0,13.0339,13.0421,13.0093,13.0093,20000.0
2009-06-19 11:00:00,15.84,15.87,15.84,15.86,11400.0,13.0011,13.0257,13.0011,13.0175,11400.0
2009-06-19 11:05:00,15.86,15.86,15.84,15.84,5200.0,13.0175,13.0175,13.0011,13.0011,5200.0
2009-06-19 11:10:00,15.84,15.85,15.83,15.84,11400.0,13.0011,13.0093,12.9929,13.0011,11400.0
2009-06-19 11:15:00,15.85,15.85,15.84,15.85,10600.0,13.0093,13.0093,13.0011,13.0093,10600.0
2009-06-19 11:20:00,15.85,15.86,15.84,15.85,13400.0,13.0093,13.0175,13.0011,13.0093,13400.0
2009-06-19 11:25:00,15.85,15.88,15.85,15.87,7800.0,13.0093,13.0339,13.0093,13.0257,7800.0
2009-06-19 11:30:00,15.86,15.86,15.84,15.85,6200.0,13.0175,13.0175,13.0011,13.0093,6200.0
2009-06-19 11:35:00,15.85,15.85,15.85,15.85,7200.0,13.0093,13.0093,13.0093,13.0093,7200.0
2009-06-19 11:40:00,15.85,15.86,15.83,15.83,16600.0,13.0093,13.0175,12.9929,12.9929,16600.0
2009-06-19 11:45:00,15.83,15.83,15.8,15.81,4000.0,12.9929,12.9929,12.9683,12.9765,4000.0
2009-06-19 11:50:00,15.81,15.82,15.81,15.82,6800.0,12.9765,12.9847,12.9765,12.9847,6800.0
2009-06-19 11:55:00,15.81,15.82,15.81,15.81,4800.0,12.9765,12.9847,12.9765,12.9765,4800.0
2009-06-19 12:00:00,15.81,15.83,15.81,15.82,7400.0,12.9765,12.9929,12.9765,12.9847,7400.0
2009-06-19 12:05:00,15.82,15.85,15.81,15.84,46800.0,12.9847,13.0093,12.9765,13.0011,46800.0
2009-06-19 12:10:00,15.83,15.83,15.81,15.81,11200.0,12.9929,12.9929,12.9765,12.9765,11200.0
2009-06-19 12:15:00,15.81,15.82,15.81,15.81,4000.0,12.9765,12.9847,12.9765,12.9765,4000.0
2009-06-19 12:20:00,15.81,15.82,15.8,15.8,8600.0,12.9765,12.9847,12.9683,12.9683,8600.0
2009-06-19 12:25:00,15.81,15.81,15.8,15.8,11000.0,12.9765,12.9765,12.9683,12.9683,11000.0
2009-06-19 12:30:00,15.8,15.81,15.79,15.8,5600.0,12.9683,12.9765,12.9601,12.9683,5600.0
2009-06-19 12:35:00,15.8,15.8,15.79,15.8,2600.0,12.9683,12.9683,12.9601,12.9683,2600.0
2009-06-19 12:40:00,15.8,15.81,15.79,15.8,8200.0,12.9683,12.9765,12.9601,12.9683,8200.0
2009-06-19 12:45:00,15.8,15.8,15.79,15.8,6400.0,12.9683,12.9683,12.9601,12.9683,6400.0
2009-06-19 12:50:00,15.8,15.81,15.8,15.81,8600.0,12.9683,12.9765,12.9683,12.9765,8600.0
2009-06-19 12:55:00,15.81,15.81,15.79,15.8,8800.0,12.9765,12.9765,12.9601,12.9683,8800.0
2009-06-19 13:00:00,15.79,15.79,15.78,15.79,11200.0,12.9601,12.9601,12.9518,12.9601,11200.0
2009-06-19 13:05:00,15.78,15.79,15.78,15.79,16200.0,12.9518,12.9601,12.9518,12.9601,16200.0
2009-06-19 13:10:00,15.78,15.81,15.78,15.8,17400.0,12.9518,12.9765,12.9518,12.9683,17400.0
2009-06-19 13:15:00,15.79,15.8,15.79,15.79,5600.0,12.9601,12.9683,12.9601,12.9601,5600.0
2009-06-19 13:20:00,15.79,15.79,15.77,15.78,8600.0,12.9601,12.9601,12.9436,12.9518,8600.0
2009-06-19 13:25:00,15.78,15.78,15.76,15.76,10200.0,12.9518,12.9518,12.9354,12.9354,10200.0
2009-06-19 13:30:00,15.77,15.79,15.76,15.79,17200.0,12.9436,12.9601,12.9354,12.9601,17200.0
2009-06-19 13:35:00,15.79,15.8,15.77,15.77,14200.0,12.9601,12.9683,12.9436,12.9436,14200.0
2009-06-19 13:40:00,15.77,15.78,15.77,15.78,10800.0,12.9436,12.9518,12.9436,12.9518,10800.0
2009-06-19 13:45:00,15.78,15.78,15.75,15.76,15000.0,12.9518,12.9518,12.9272,12.9354,15000.0
2009-06-19 13:50:00,15.77,15.78,15.75,15.77,8600.0,12.9436,12.9518,12.9272,12.9436,8600.0
2009-06-19 13:55:00,15.78,15.78,15.76,15.76,8600.0,12.9518,12.9518,12.9354,12.9354,8600.0
2009-06-19 14:00:00,15.76,15.76,15.75,15.76,10400.0,12.9354,12.9354,12.9272,12.9354,10400.0
2009-06-19 14:05:00,15.76,15.76,15.74,15.76,25200.0,12.9354,12.9354,12.919,12.9354,25200.0
2009-06-19 14:10:00,15.75,15.75,15.73,15.73,31200.0,12.9272,12.9272,12.9108,12.9108,31200.0
2009-06-19 14:15:00,15.73,15.74,15.72,15.72,12200.0,12.9108,12.919,12.9026,12.9026,12200.0
2009-06-19 14:20:00,15.73,15.74,15.7,15.7,29400.0,12.9108,12.919,12.8862,12.8862,29400.0
2009-06-19 14:25:00,15.7,15.7,15.68,15.68,23400.0,12.8862,12.8862,12.8698,12.8698,23400.0
2009-06-19 14:30:00,15.68,15.7,15.68,15.7,34200.0,12.8698,12.8862,12.8698,12.8862,34200.0
2009-06-19 14:35:00,15.7,15.7,15.69,15.69,11400.0,12.8862,12.8862,12.878,12.878,11400.0
2009-06-19 14:40:00,15.69,15.7,15.69,15.7,18600.0,12.878,12.8862,12.878,12.8862,18600.0
2009-06-19 14:45:00,15.7,15.7,15.69,15.69,12600.0,12.8862,12.8862,12.878,12.878,12600.0
2009-06-19 14:50:00,15.69,15.71,15.69,15.71,17600.0,12.878,12.8944,12.878,12.8944,17600.0
2009-06-19 14:55:00,15.71,15.74,15.71,15.74,44400.0,12.8944,12.919,12.8944,12.919,44400.0
2009-06-19 15:00:00,15.73,15.76,15.72,15.75,20200.0,12.9108,12.9354,12.9026,12.9272,20200.0
2009-06-19 15:05:00,15.76,15.76,15.72,15.74,13000.0,12.9354,12.9354,12.9026,12.919,13000.0
2009-06-19 15:10:00,15.74,15.75,15.72,15.74,23600.0,12.919,12.9272,12.9026,12.919,23600.0
2009-06-19 15:15:00,15.74,15.77,15.73,15.75,19000.0,12.919,12.9436,12.9108,12.9272,19000.0
2009-06-19 15:20:00,15.75,15.77,15.74,15.75,16200.0,12.9272,12.9436,12.919,12.9272,16200.0
2009-06-19 15:25:00,15.75,15.81,15.74,15.81,24200.0,12.9272,12.9765,12.919,12.9765,24200.0
2009-06-19 15:30:00,15.81,15.81,15.8,15.81,32200.0,12.9765,12.9765,12.9683,12.9765,32200.0
2009-06-19 15:35:00,15.81,15.81,15.79,15.79,18400.0,12.9765,12.9765,12.9601,12.9601,18400.0
2009-06-19 15:40:00,15.79,15.8,15.78,15.79,36800.0,12.9601,12.9683,12.9518,12.9601,36800.0
2009-06-19 15:45:00,15.79,15.79,15.74,15.78,47200.0,12.9601,12.9601,12.919,12.9518,47200.0
2009-06-19 15:50:00,15.78,15.78,15.73,15.74,53000.0,12.9518,12.9518,12.9108,12.919,53000.0
2009-06-19 15:55:00,15.74,15.74,15.72,15.72,114200.0,12.919,12.919,12.9026,12.9026,114200.0
2009-06-22 09:30:00,15.52,15.59,15.44,15.45,78400.0,12.7384,12.7959,12.6728,12.681,78400.0
2009-06-22 09:35:00,15.42,15.46,15.4,15.44,36400.0,12.6564,12.6892,12.64,12.6728,36400.0
2009-06-22 09:40:00,15.44,15.44,15.35,15.37,31600.0,12.6728,12.6728,12.5989,12.6153,31600.0
2009-06-22 09:45:00,15.37,15.37,15.34,15.36,76600.0,12.6153,12.6153,12.5907,12.6071,76600.0
2009-06-22 09:50:00,15.36,15.36,15.34,15.34,22400.0,12.6071,12.6071,12.5907,12.5907,22400.0
2009-06-22 09:55:00,15.34,15.35,15.33,15.34,26000.0,12.5907,12.5989,12.5825,12.5907,26000.0
2009-06-22 10:00:00,15.35,15.38,15.33,15.38,20800.0,12.5989,12.6235,12.5825,12.6235,20800.0
2009-06-22 10:05:00,15.38,15.42,15.38,15.4,15400.0,12.6235,12.6564,12.6235,12.64,15400.0
2009-06-22 10:10:00,15.4,15.43,15.4,15.42,23200.0,12.64,12.6646,12.64,12.6564,23200.0
2009-06-22 10:15:00,15.42,15.43,15.4,15.42,23400.0,12.6564,12.6646,12.64,12.6564,23400.0
2009-06-22 10:20:00,15.43,15.45,15.43,15.45,17600.0,12.6646,12.681,12.6646,12.681,17600.0
2009-06-22 10:25:00,15.45,15.47,15.45,15.45,18000.0,12.681,12.6974,12.681,12.681,18000.0
2009-06-22 10:30:00,15.45,15.49,15.44,15.46,70000.0,12.681,12.7138,12.6728,12.6892,70000.0
2009-06-22 10:35:00,15.46,15.46,15.42,15.42,65600.0,12.6892,12.6892,12.6564,12.6564,65600.0
2009-06-22 10:40:00,15.42,15.42,15.39,15.39,31400.0,12.6564,12.6564,12.6317,12.6317,31400.0
2009-06-22 10:45:00,15.4,15.4,15.39,15.39,63400.0,12.64,12.64,12.6317,12.6317,63400.0
2009-06-22 10:50:00,15.39,15.4,15.37,15.39,40200.0,12.6317,12.64,12.6153,12.6317,40200.0
2009-06-22 10:55:00,15.39,15.4,15.38,15.4,20600.0,12.6317,12.64,12.6235,12.64,20600.0
2009-06-22 11:00:00,15.4,15.41,15.4,15.4,23800.0,12.64,12.6482,12.64,12.64,23800.0
2009-06-22 11:05:00,15.41,15.43,15.41,15.43,12600.0,12.6482,12.6646,12.6482,12.6646,12600.0
2009-06-22 11:10:00,15.43,15.43,15.42,15.42,17400.0,12.6646,12.6646,12.6564,12.6564,17400.0
2009-06-22 11:15:00,15.42,15.43,15.41,15.43,23400.0,12.6564,12.6646,12.6482,12.6646,23400.0
2009-06-22 11:20:00,15.43,15.46,15.43,15.46,8400.0,12.6646,12.6892,12.6646,12.6892,8400.0
2009-06-22 11:25:00,15.46,15.46,15.45,15.46,20400.0,12.6892,12.6892,12.681,12.6892,20400.0
2009-06-22 11:30:00,15.46,15.46,15.45,15.45,22400.0,12.6892,12.6892,12.681,12.681,22400.0
2009-06-22 11:35:00,15.45,15.45,15.4,15.4,35000.0,12.681,12.681,12.64,12.64,35000.0
2009-06-22 11:40:00,15.4,15.42,15.4,15.42,16800.0,12.64,12.6564,12.64,12.6564,16800.0
2009-06-22 11:45:00,15.42,15.42,15.4,15.4,13600.0,12.6564,12.6564,12.64,12.64,13600.0
2009-06-22 11:50:00,15.4,15.42,15.4,15.41,9200.0,12.64,12.6564,12.64,12.6482,9200.0
2009-06-22 11:55:00,15.42,15.42,15.37,15.38,31000.0,12.6564,12.6564,12.6153,12.6235,31000.0
2009-06-22 12:00:00,15.38,15.4,15.37,15.4,69000.0,12.6235,12.64,12.6153,12.64,69000.0
2009-06-22 12:05:00,15.4,15.4,15.4,15.4,9800.0,12.64,12.64,12.64,12.64,9800.0
2009-06-22 12:10:00,15.4,15.42,15.4,15.4,12400.0,12.64,12.6564,12.64,12.64,12400.0
2009-06-22 12:15:00,15.4,15.41,15.4,15.4,3800.0,12.64,12.6482,12.64,12.64,3800.0
2009-06-22 12:20:00,15.4,15.42,15.4,15.42,17000.0,12.64,12.6564,12.64,12.6564,17000.0
2009-06-22 12:25:00,15.41,15.43,15.4,15.43,12400.0,12.6482,12.6646,12.64,12.6646,12400.0
2009-06-22 12:30:00,15.43,15.44,15.42,15.43,20400.0,12.6646,12.6728,12.6564,12.6646,20400.0
2009-06-22 12:35:00,15.43,15.44,15.43,15.44,9000.0,12.6646,12.6728,12.6646,12.6728,9000.0
2009-06-22 12:40:00,15.43,15.44,15.43,15.44,24200.0,12.6646,12.6728,12.6646,12.6728,24200.0
2009-06-22 12:45:00,15.43,15.43,15.42,15.43,13600.0,12.6646,12.6646,12.6564,12.6646,13600.0
2009-06-22 12:50:00,15.42,15.43,15.42,15.42,5200.0,12.6564,12.6646,12.6564,12.6564,5200.0
2009-06-22 12:55:00,15.42,15.43,15.42,15.42,16800.0,12.6564,12.6646,12.6564,12.6564,16800.0
2009-06-22 13:00:00,15.43,15.43,15.42,15.42,14800.0,12.6646,12.6646,12.6564,12.6564,14800.0
2009-06-22 13:05:00,15.43,15.43,15.42,15.42,5000.0,12.6646,12.6646,12.6564,12.6564,5000.0
2009-06-22 13:10:00,15.43,15.43,15.42,15.42,20600.0,12.6646,12.6646,12.6564,12.6564,20600.0
2009-06-22 13:15:00,15.42,15.43,15.41,15.42,24200.0,12.6564,12.6646,12.6482,12.6564,24200.0
2009-06-22 13:20:00,15.42,15.42,15.41,15.42,4400.0,12.6564,12.6564,12.6482,12.6564,4400.0
2009-06-22 13:25:00,15.42,15.44,15.4,15.44,32400.0,12.6564,12.6728,12.64,12.6728,32400.0
2009-06-22 13:30:00,15.43,15.43,15.42,15.42,6200.0,12.6646,12.6646,12.6564,12.6564,6200.0
2009-06-22 13:35:00,15.42,15.43,15.42,15.43,6200.0,12.6564,12.6646,12.6564,12.6646,6200.0
2009-06-22 13:40:00,15.43,15.44,15.42,15.42,14800.0,12.6646,12.6728,12.6564,12.6564,14800.0
2009-06-22 13:45:00,15.42,15.42,15.4,15.41,11400.0,12.6564,12.6564,12.64,12.6482,11400.0
2009-06-22 13:50:00,15.4,15.41,15.38,15.39,13600.0,12.64,12.6482,12.6235,12.6317,13600.0
2009-06-22 13:55:00,15.39,15.39,15.38,15.38,11000.0,12.6317,12.6317,12.6235,12.6235,11000.0
2009-06-22 14:00:00,15.38,15.38,15.37,15.37,12600.0,12.6235,12.6235,12.6153,12.6153,12600.0
2009-06-22 14:05:00,15.37,15.37,15.35,15.35,12000.0,12.6153,12.6153,12.5989,12.5989,12000.0
2009-06-22 14:10:00,15.35,15.35,15.33,15.35,18800.0,12.5989,12.5989,12.5825,12.5989,18800.0
2009-06-22 14:15:00,15.34,15.36,15.33,15.36,16000.0,12.5907,12.6071,12.5825,12.6071,16000.0
2009-06-22 14:20:00,15.36,15.37,15.35,15.36,13600.0,12.6071,12.6153,12.5989,12.6071,13600.0
2009-06-22 14:25:00,15.37,15.37,15.35,15.36,18000.0,12.6153,12.6153,12.5989,12.6071,18000.0
2009-06-22 14:30:00,15.36,15.37,15.35,15.37,16000.0,12.6071,12.6153,12.5989,12.6153,16000.0
2009-06-22 14:35:00,15.37,15.4,15.36,15.4,25200.0,12.6153,12.64,12.6071,12.64,25200.0
2009-06-22 14:40:00,15.4,15.4,15.38,15.39,14600.0,12.64,12.64,12.6235,12.6317,14600.0
2009-06-22 14:45:00,15.39,15.39,15.37,15.38,12800.0,12.6317,12.6317,12.6153,12.6235,12800.0
2009-06-22 14:50:00,15.38,15.4,15.38,15.38,30000.0,12.6235,12.64,12.6235,12.6235,30000.0
2009-06-22 14:55:00,15.38,15.4,15.37,15.4,10800.0,12.6235,12.64,12.6153,12.64,10800.0
2009-06-22 15:00:00,15.4,15.4,15.38,15.4,18400.0,12.64,12.64,12.6235,12.64,18400.0
2009-06-22 15:05:00,15.4,15.4,15.38,15.38,18200.0,12.64,12.64,12.6235,12.6235,18200.0
2009-06-22 15:10:00,15.38,15.38,15.37,15.37,25600.0,12.6235,12.6235,12.6153,12.6153,25600.0
2009-06-22 15:15:00,15.37,15.4,15.37,15.38,39000.0,12.6153,12.64,12.6153,12.6235,39000.0
2009-06-22 15:20:00,15.38,15.39,15.37,15.38,31800.0,12.6235,12.6317,12.6153,12.6235,31800.0
2009-06-22 15:25:00,15.38,15.38,15.36,15.38,27200.0,12.6235,12.6235,12.6071,12.6235,27200.0
2009-06-22 15:30:00,15.38,15.4,15.37,15.38,49200.0,12.6235,12.64,12.6153,12.6235,49200.0
2009-06-22 15:35:00,15.39,15.42,15.38,15.41,57800.0,12.6317,12.6564,12.6235,12.6482,57800.0
2009-06-22 15:40:00,15.41,15.41,15.33,15.33,38600.0,12.6482,12.6482,12.5825,12.5825,38600.0
2009-06-22 15:45:00,15.33,15.36,15.33,15.33,36400.0,12.5825,12.6071,12.5825,12.5825,36400.0
2009-06-22 15:50:00,15.33,15.33,15.29,15.31,59000.0,12.5825,12.5825,12.5497,12.5661,59000.0
2009-06-22 15:55:00,15.31,15.32,15.29,15.3,74000.0,12.5661,12.5743,12.5497,12.5579,74000.0
2009-06-23 09:30:00,15.74,15.81,15.61,15.78,176200.0,12.919,12.9765,12.8123,12.9518,176200.0
2009-06-23 09:35:00,15.78,15.78,15.71,15.72,90200.0,12.9518,12.9518,12.8944,12.9026,90200.0
2009-06-23 09:40:00,15.72,15.77,15.71,15.74,122400.0,12.9026,12.9436,12.8944,12.919,122400.0
2009-06-23 09:45:00,15.74,15.87,15.74,15.85,74000.0,12.919,13.0257,12.919,13.0093,74000.0
2009-06-23 09:50:00,15.84,15.97,15.83,15.97,118400.0,13.0011,13.1078,12.9929,13.1078,118400.0
2009-06-23 09:55:00,15.97,16.04,15.96,15.99,102000.0,13.1078,13.1652,13.0996,13.1242,102000.0
2009-06-23 10:00:00,15.99,15.99,15.81,15.86,152400.0,13.1242,13.1242,12.9765,13.0175,152400.0
2009-06-23 10:05:00,15.87,15.87,15.81,15.83,41400.0,13.0257,13.0257,12.9765,12.9929,41400.0
2009-06-23 10:10:00,15.83,15.83,15.77,15.78,28600.0,12.9929,12.9929,12.9436,12.9518,28600.0
2009-06-23 10:15:00,15.77,15.81,15.76,15.81,26600.0,12.9436,12.9765,12.9354,12.9765,26600.0
2009-06-23 10:20:00,15.81,15.86,15.78,15.8,59400.0,12.9765,13.0175,12.9518,12.9683,59400.0
2009-06-23 10:25:00,15.8,15.81,15.79,15.81,40000.0,12.9683,12.9765,12.9601,12.9765,40000.0
2009-06-23 10:30:00,15.81,15.81,15.8,15.81,58400.0,12.9765,12.9765,12.9683,12.9765,58400.0
2009-06-23 10:35:00,15.81,15.85,15.81,15.83,40600.0,12.9765,13.0093,12.9765,12.9929,40600.0
2009-06-23 10:40:00,15.83,15.84,15.8,15.81,47400.0,12.9929,13.0011,12.9683,12.9765,47400.0
2009-06-23 10:45:00,15.81,15.81,15.8,15.8,31400.0,12.9765,12.9765,12.9683,12.9683,31400.0
2009-06-23 10:50:00,15.8,15.81,15.8,15.8,48200.0,12.9683,12.9765,12.9683,12.9683,48200.0
2009-06-23 10:55:00,15.8,15.85,15.78,15.85,56000.0,12.9683,13.0093,12.9518,13.0093,56000.0
2009-06-23 11:00:00,15.84,15.84,15.76,15.77,38200.0,13.0011,13.0011,12.9354,12.9436,38200.0
2009-06-23 11:05:00,15.77,15.78,15.72,15.73,38800.0,12.9436,12.9518,12.9026,12.9108,38800.0
2009-06-23 11:10:00,15.73,15.74,15.71,15.72,22000.0,12.9108,12.919,12.8944,12.9026,22000.0
2009-06-23 11:15:00,15.72,15.73,15.71,15.73,23600.0,12.9026,12.9108,12.8944,12.9108,23600.0
2009-06-23 11:20:00,15.72,15.73,15.71,15.73,10400.0,12.9026,12.9108,12.8944,12.9108,10400.0
2009-06-23 11:25:00,15.73,15.74,15.73,15.73,10800.0,12.9108,12.919,12.9108,12.9108,10800.0
2009-06-23 11:30:00,15.73,15.73,15.69,15.69,21400.0,12.9108,12.9108,12.878,12.878,21400.0
2009-06-23 11:35:00,15.69,15.71,15.69,15.71,28800.0,12.878,12.8944,12.878,12.8944,28800.0
2009-06-23 11:40:00,15.72,15.73,15.72,15.72,18600.0,12.9026,12.9108,12.9026,12.9026,18600.0
2009-06-23 11:45:00,15.73,15.75,15.72,15.74,23800.0,12.9108,12.9272,12.9026,12.919,23800.0
2009-06-23 11:50:00,15.74,15.74,15.73,15.74,10800.0,12.919,12.919,12.9108,12.919,10800.0
2009-06-23 11:55:00,15.74,15.76,15.74,15.76,30600.0,12.919,12.9354,12.919,12.9354,30600.0
2009-06-23 12:00:00,15.76,15.76,15.74,15.75,12000.0,12.9354,12.9354,12.919,12.9272,12000.0
2009-06-23 12:05:00,15.74,15.75,15.74,15.74,12400.0,12.919,12.9272,12.919,12.919,12400.0
2009-06-23 12:10:00,15.74,15.74,15.71,15.72,11000.0,12.919,12.919,12.8944,12.9026,11000.0
2009-06-23 12:15:00,15.71,15.72,15.71,15.71,4200.0,12.8944,12.9026,12.8944,12.8944,4200.0
2009-06-23 12:20:00,15.71,15.71,15.7,15.7,10400.0,12.8944,12.8944,12.8862,12.8862,10400.0
2009-06-23 12:25:00,15.7,15.7,15.67,15.67,14800.0,12.8862,12.8862,12.8616,12.8616,14800.0
2009-06-23 12:30:00,15.67,15.68,15.67,15.68,16200.0,12.8616,12.8698,12.8616,12.8698,16200.0
2009-06-23 12:35:00,15.68,15.71,15.67,15.67,46400.0,12.8698,12.8944,12.8616,12.8616,46400.0
2009-06-23 12:40:00,15.67,15.67,15.64,15.65,47400.0,12.8616,12.8616,12.8369,12.8451,47400.0
2009-06-23 12:45:00,15.65,15.66,15.64,15.65,30400.0,12.8451,12.8534,12.8369,12.8451,30400.0
2009-06-23 12:50:00,15.65,15.65,15.65,15.65,22000.0,12.8451,12.8451,12.8451,12.8451,22000.0
2009-06-23 12:55:00,15.65,15.67,15.65,15.66,11800.0,12.8451,12.8616,12.8451,12.8534,11800.0
2009-06-23 13:00:00,15.67,15.7,15.66,15.7,35000.0,12.8616,12.8862,12.8534,12.8862,35000.0
2009-06-23 13:05:00,15.69,15.7,15.68,15.7,18600.0,12.878,12.8862,12.8698,12.8862,18600.0
2009-06-23 13:10:00,15.7,15.72,15.69,15.69,15400.0,12.8862,12.9026,12.878,12.878,15400.0
2009-06-23 13:15:00,15.69,15.71,15.68,15.71,10600.0,12.878,12.8944,12.8698,12.8944,10600.0
2009-06-23 13:20:00,15.7,15.71,15.7,15.71,3200.0,12.8862,12.8944,12.8862,12.8944,3200.0
2009-06-23 13:25:00,15.71,15.72,15.7,15.72,17200.0,12.8944,12.9026,12.8862,12.9026,17200.0
2009-06-23 13:30:00,15.72,15.75,15.72,15.75,25000.0,12.9026,12.9272,12.9026,12.9272,25000.0
2009-06-23 13:35:00,15.76,15.76,15.74,15.75,11600.0,12.9354,12.9354,12.919,12.9272,11600.0
2009-06-23 13:40:00,15.75,15.77,15.74,15.77,29400.0,12.9272,12.9436,12.919,12.9436,29400.0
2009-06-23 13:45:00,15.77,15.78,15.77,15.78,10000.0,12.9436,12.9518,12.9436,12.9518,10000.0
2009-06-23 13:50:00,15.78,15.79,15.77,15.78,24200.0,12.9518,12.9601,12.9436,12.9518,24200.0
2009-06-23 13:55:00,15.78,15.78,15.76,15.76,9400.0,12.9518,12.9518,12.9354,12.9354,9400.0
2009-06-23 14:00:00,15.75,15.76,15.74,15.76,23600.0,12.9272,12.9354,12.919,12.9354,23600.0
2009-06-23 14:05:00,15.76,15.76,15.74,15.74,13000.0,12.9354,12.9354,12.919,12.919,13000.0
2009-06-23 14:10:00,15.74,15.76,15.74,15.75,26000.0,12.919,12.9354,12.919,12.9272,26000.0
2009-06-23 14:15:00,15.75,15.78,15.74,15.77,14000.0,12.9272,12.9518,12.919,12.9436,14000.0
2009-06-23 14:20:00,15.77,15.78,15.76,15.78,13600.0,12.9436,12.9518,12.9354,12.9518,13600.0
2009-06-23 14:25:00,15.78,15.78,15.76,15.76,8000.0,12.9518,12.9518,12.9354,12.9354,8000.0
2009-06-23 14:30:00,15.76,15.76,15.74,15.74,25200.0,12.9354,12.9354,12.919,12.919,25200.0
2009-06-23 14:35:00,15.74,15.74,15.73,15.74,25800.0,12.919,12.919,12.9108,12.919,25800.0
2009-06-23 14:40:00,15.74,15.74,15.72,15.74,29400.0,12.919,12.919,12.9026,12.919,29400.0
2009-06-23 14:45:00,15.74,15.76,15.74,15.76,19400.0,12.919,12.9354,12.919,12.9354,19400.0
2009-06-23 14:50:00,15.76,15.79,15.75,15.79,20000.0,12.9354,12.9601,12.9272,12.9601,20000.0
2009-06-23 14:55:00,15.79,15.81,15.78,15.79,54000.0,12.9601,12.9765,12.9518,12.9601,54000.0
2009-06-23 15:00:00,15.79,15.8,15.77,15.77,26200.0,12.9601,12.9683,12.9436,12.9436,26200.0
2009-06-23 15:05:00,15.77,15.78,15.76,15.77,27200.0,12.9436,12.9518,12.9354,12.9436,27200.0
2009-06-23 15:10:00,15.77,15.81,15.77,15.81,27800.0,12.9436,12.9765,12.9436,12.9765,27800.0
2009-06-23 15:15:00,15.81,15.83,15.81,15.81,33200.0,12.9765,12.9929,12.9765,12.9765,33200.0
2009-06-23 15:20:00,15.82,15.82,15.81,15.82,20800.0,12.9847,12.9847,12.9765,12.9847,20800.0
2009-06-23 15:25:00,15.82,15.86,15.81,15.86,51200.0,12.9847,13.0175,12.9765,13.0175,51200.0
2009-06-23 15:30:00,15.86,15.86,15.81,15.85,42400.0,13.0175,13.0175,12.9765,13.0093,42400.0
2009-06-23 15:35:00,15.85,15.87,15.84,15.84,56200.0,13.0093,13.0257,13.0011,13.0011,56200.0
2009-06-23 15:40:00,15.84,15.85,15.82,15.83,57800.0,13.0011,13.0093,12.9847,12.9929,57800.0
2009-06-23 15:45:00,15.83,15.89,15.83,15.88,65400.0,12.9929,13.0421,12.9929,13.0339,65400.0
2009-06-23 15:50:00,15.88,15.88,15.86,15.86,74800.0,13.0339,13.0339,13.0175,13.0175,74800.0
2009-06-23 15:55:00,15.86,15.86,15.81,15.81,94400.0,13.0175,13.0175,12.9765,12.9765,94400.0
2009-06-24 09:30:00,15.81,16.04,15.81,16.02,58400.0,12.9765,13.1652,12.9765,13.1488,58400.0
2009-06-24 09:35:00,16.02,16.03,15.95,15.99,44600.0,13.1488,13.157,13.0914,13.1242,44600.0
2009-06-24 09:40:00,15.99,16.07,15.99,16.06,34800.0,13.1242,13.1899,13.1242,13.1817,34800.0
2009-06-24 09:45:00,16.06,16.14,16.06,16.13,43000.0,13.1817,13.2473,13.1817,13.2391,43000.0
2009-06-24 09:50:00,16.14,16.18,16.14,16.18,46600.0,13.2473,13.2802,13.2473,13.2802,46600.0
2009-06-24 09:55:00,16.18,16.25,16.18,16.24,46200.0,13.2802,13.3376,13.2802,13.3294,46200.0
2009-06-24 10:00:00,16.24,16.24,16.19,16.21,67800.0,13.3294,13.3294,13.2884,13.3048,67800.0
2009-06-24 10:05:00,16.21,16.27,16.17,16.27,56200.0,13.3048,13.354,13.272,13.354,56200.0
2009-06-24 10:10:00,16.27,16.3,16.25,16.28,65000.0,13.354,13.3787,13.3376,13.3622,65000.0
2009-06-24 10:15:00,16.28,16.3,16.27,16.28,42800.0,13.3622,13.3787,13.354,13.3622,42800.0
2009-06-24 10:20:00,16.29,16.34,16.29,16.32,45000.0,13.3704,13.4115,13.3704,13.3951,45000.0
2009-06-24 10:25:00,16.31,16.32,16.28,16.3,41600.0,13.3869,13.3951,13.3622,13.3787,41600.0
2009-06-24 10:30:00,16.3,16.31,16.27,16.3,41400.0,13.3787,13.3869,13.354,13.3787,41400.0
2009-06-24 10:35:00,16.3,16.32,16.29,16.3,15200.0,13.3787,13.3951,13.3704,13.3787,15200.0
2009-06-24 10:40:00,16.3,16.31,16.28,16.3,15000.0,13.3787,13.3869,13.3622,13.3787,15000.0
2009-06-24 10:45:00,16.3,16.31,16.29,16.31,25600.0,13.3787,13.3869,13.3704,13.3869,25600.0
2009-06-24 10:50:00,16.31,16.34,16.31,16.34,58800.0,13.3869,13.4115,13.3869,13.4115,58800.0
2009-06-24 10:55:00,16.34,16.36,16.34,16.35,42000.0,13.4115,13.4279,13.4115,13.4197,42000.0
2009-06-24 11:00:00,16.35,16.39,16.35,16.38,36400.0,13.4197,13.4525,13.4197,13.4443,36400.0
2009-06-24 11:05:00,16.38,16.38,16.34,16.35,33000.0,13.4443,13.4443,13.4115,13.4197,33000.0
2009-06-24 11:10:00,16.35,16.36,16.35,16.36,24200.0,13.4197,13.4279,13.4197,13.4279,24200.0
2009-06-24 11:15:00,16.36,16.36,16.33,16.34,49400.0,13.4279,13.4279,13.4033,13.4115,49400.0
2009-06-24 11:20:00,16.34,16.39,16.34,16.37,32200.0,13.4115,13.4525,13.4115,13.4361,32200.0
2009-06-24 11:25:00,16.38,16.4,16.37,16.39,24800.0,13.4443,13.4607,13.4361,13.4525,24800.0
2009-06-24 11:30:00,16.39,16.4,16.39,16.39,22400.0,13.4525,13.4607,13.4525,13.4525,22400.0
2009-06-24 11:35:00,16.4,16.41,16.37,16.38,78200.0,13.4607,13.4689,13.4361,13.4443,78200.0
2009-06-24 11:40:00,16.38,16.42,16.38,16.42,23400.0,13.4443,13.4771,13.4443,13.4771,23400.0
2009-06-24 11:45:00,16.42,16.42,16.4,16.41,21200.0,13.4771,13.4771,13.4607,13.4689,21200.0
2009-06-24 11:50:00,16.41,16.41,16.4,16.41,15400.0,13.4689,13.4689,13.4607,13.4689,15400.0
2009-06-24 11:55:00,16.41,16.43,16.41,16.43,16000.0,13.4689,13.4854,13.4689,13.4854,16000.0
2009-06-24 12:00:00,16.43,16.43,16.41,16.42,20600.0,13.4854,13.4854,13.4689,13.4771,20600.0
2009-06-24 12:05:00,16.42,16.43,16.42,16.42,26000.0,13.4771,13.4854,13.4771,13.4771,26000.0
2009-06-24 12:10:00,16.42,16.43,16.42,16.43,18200.0,13.4771,13.4854,13.4771,13.4854,18200.0
2009-06-24 12:15:00,16.43,16.43,16.41,16.42,37800.0,13.4854,13.4854,13.4689,13.4771,37800.0
2009-06-24 12:20:00,16.43,16.43,16.41,16.41,19800.0,13.4854,13.4854,13.4689,13.4689,19800.0
2009-06-24 12:25:00,16.41,16.41,16.41,16.41,10600.0,13.4689,13.4689,13.4689,13.4689,10600.0
2009-06-24 12:30:00,16.41,16.41,16.4,16.41,16600.0,13.4689,13.4689,13.4607,13.4689,16600.0
2009-06-24 12:35:00,16.41,16.41,16.4,16.4,20400.0,13.4689,13.4689,13.4607,13.4607,20400.0
2009-06-24 12:40:00,16.39,16.4,16.38,16.39,11600.0,13.4525,13.4607,13.4443,13.4525,11600.0
2009-06-24 12:45:00,16.38,16.4,16.38,16.4,11600.0,13.4443,13.4607,13.4443,13.4607,11600.0
2009-06-24 12:50:00,16.4,16.4,16.4,16.4,17600.0,13.4607,13.4607,13.4607,13.4607,17600.0
2009-06-24 12:55:00,16.4,16.4,16.4,16.4,16400.0,13.4607,13.4607,13.4607,13.4607,16400.0
2009-06-24 13:00:00,16.4,16.41,16.39,16.41,37000.0,13.4607,13.4689,13.4525,13.4689,37000.0
2009-06-24 13:05:00,16.4,16.41,16.4,16.41,13000.0,13.4607,13.4689,13.4607,13.4689,13000.0
2009-06-24 13:10:00,16.41,16.43,16.4,16.43,28200.0,13.4689,13.4854,13.4607,13.4854,28200.0
2009-06-24 13:15:00,16.43,16.43,16.42,16.43,26800.0,13.4854,13.4854,13.4771,13.4854,26800.0
2009-06-24 13:20:00,16.43,16.43,16.42,16.43,17200.0,13.4854,13.4854,13.4771,13.4854,17200.0
2009-06-24 13:25:00,16.43,16.45,16.43,16.45,19400.0,13.4854,13.5018,13.4854,13.5018,19400.0
2009-06-24 13:30:00,16.45,16.45,16.43,16.43,44200.0,13.5018,13.5018,13.4854,13.4854,44200.0
2009-06-24 13:35:00,16.43,16.46,16.43,16.45,51000.0,13.4854,13.51,13.4854,13.5018,51000.0
2009-06-24 13:40:00,16.44,16.48,16.44,16.48,33400.0,13.4936,13.5264,13.4936,13.5264,33400.0
2009-06-24 13:45:00,16.49,16.49,16.47,16.47,32400.0,13.5346,13.5346,13.5182,13.5182,32400.0
2009-06-24 13:50:00,16.48,16.5,16.48,16.5,24400.0,13.5264,13.5428,13.5264,13.5428,24400.0
2009-06-24 13:55:00,16.5,16.5,16.48,16.49,16200.0,13.5428,13.5428,13.5264,13.5346,16200.0
2009-06-24 14:00:00,16.49,16.49,16.47,16.47,11600.0,13.5346,13.5346,13.5182,13.5182,11600.0
2009-06-24 14:05:00,16.46,16.46,16.44,16.45,29800.0,13.51,13.51,13.4936,13.5018,29800.0
2009-06-24 14:10:00,16.45,16.46,16.4,16.4,57600.0,13.5018,13.51,13.4607,13.4607,57600.0
2009-06-24 14:15:00,16.4,16.4,16.36,16.38,82000.0,13.4607,13.4607,13.4279,13.4443,82000.0
2009-06-24 14:20:00,16.39,16.41,16.33,16.38,49000.0,13.4525,13.4689,13.4033,13.4443,49000.0
2009-06-24 14:25:00,16.38,16.4,16.3,16.3,73800.0,13.4443,13.4607,13.3787,13.3787,73800.0
2009-06-24 14:30:00,16.3,16.34,16.27,16.29,60200.0,13.3787,13.4115,13.354,13.3704,60200.0
2009-06-24 14:35:00,16.3,16.3,16.24,16.24,49800.0,13.3787,13.3787,13.3294,13.3294,49800.0
2009-06-24 14:40:00,16.24,16.25,16.23,16.25,48200.0,13.3294,13.3376,13.3212,13.3376,48200.0
2009-06-24 14:45:00,16.25,16.25,16.23,16.24,61800.0,13.3376,13.3376,13.3212,13.3294,61800.0
2009-06-24 14:50:00,16.23,16.28,16.23,16.26,21400.0,13.3212,13.3622,13.3212,13.3458,21400.0
2009-06-24 14:55:00,16.26,16.28,16.24,16.24,22400.0,13.3458,13.3622,13.3294,13.3294,22400.0
2009-06-24 15:00:00,16.24,16.26,16.23,16.24,40000.0,13.3294,13.3458,13.3212,13.3294,40000.0
2009-06-24 15:05:00,16.23,16.23,16.15,16.16,48800.0,13.3212,13.3212,13.2555,13.2637,48800.0
2009-06-24 15:10:00,16.16,16.2,16.15,16.2,30600.0,13.2637,13.2966,13.2555,13.2966,30600.0
2009-06-24 15:15:00,16.21,16.22,16.18,16.21,27000.0,13.3048,13.313,13.2802,13.3048,27000.0
2009-06-24 15:20:00,16.21,16.24,16.19,16.21,47600.0,13.3048,13.3294,13.2884,13.3048,47600.0
2009-06-24 15:25:00,16.21,16.22,16.19,16.2,47000.0,13.3048,13.313,13.2884,13.2966,47000.0
2009-06-24 15:30:00,16.2,16.22,16.18,16.22,59400.0,13.2966,13.313,13.2802,13.313,59400.0
2009-06-24 15:35:00,16.22,16.23,16.18,16.22,68200.0,13.313,13.3212,13.2802,13.313,68200.0
2009-06-24 15:40:00,16.22,16.23,16.17,16.21,80800.0,13.313,13.3212,13.272,13.3048,80800.0
2009-06-24 15:45:00,16.21,16.3,16.2,16.28,112800.0,13.3048,13.3787,13.2966,13.3622,112800.0
2009-06-24 15:50:00,16.28,16.28,16.19,16.2,130600.0,13.3622,13.3622,13.2884,13.2966,130600.0
2009-06-24 15:55:00,16.2,16.23,16.18,16.23,117800.0,13.2966,13.3212,13.2802,13.3212,117800.0
2009-06-25 09:30:00,16.19,16.22,16.16,16.2,24000.0,13.2884,13.313,13.2637,13.2966,24000.0
2009-06-25 09:35:00,16.17,16.2,16.13,16.15,12400.0,13.272,13.2966,13.2391,13.2555,12400.0
2009-06-25 09:40:00,16.16,16.19,16.11,16.16,45000.0,13.2637,13.2884,13.2227,13.2637,45000.0
2009-06-25 09:45:00,16.16,16.17,16.14,16.15,18200.0,13.2637,13.272,13.2473,13.2555,18200.0
2009-06-25 09:50:00,16.16,16.24,16.15,16.24,28800.0,13.2637,13.3294,13.2555,13.3294,28800.0
2009-06-25 09:55:00,16.24,16.28,16.2,16.23,42200.0,13.3294,13.3622,13.2966,13.3212,42200.0
2009-06-25 10:00:00,16.24,16.31,16.24,16.29,38800.0,13.3294,13.3869,13.3294,13.3704,38800.0
2009-06-25 10:05:00,16.29,16.3,16.27,16.28,34800.0,13.3704,13.3787,13.354,13.3622,34800.0
2009-06-25 10:10:00,16.28,16.34,16.28,16.31,26200.0,13.3622,13.4115,13.3622,13.3869,26200.0
2009-06-25 10:15:00,16.31,16.35,16.3,16.34,43000.0,13.3869,13.4197,13.3787,13.4115,43000.0
2009-06-25 10:20:00,16.33,16.35,16.33,16.34,16600.0,13.4033,13.4197,13.4033,13.4115,16600.0
2009-06-25 10:25:00,16.34,16.37,16.33,16.36,39800.0,13.4115,13.4361,13.4033,13.4279,39800.0
2009-06-25 10:30:00,16.36,16.37,16.35,16.35,27400.0,13.4279,13.4361,13.4197,13.4197,27400.0
2009-06-25 10:35:00,16.35,16.38,16.35,16.37,26000.0,13.4197,13.4443,13.4197,13.4361,26000.0
2009-06-25 10:40:00,16.37,16.37,16.34,16.35,21800.0,13.4361,13.4361,13.4115,13.4197,21800.0
2009-06-25 10:45:00,16.35,16.36,16.32,16.34,18600.0,13.4197,13.4279,13.3951,13.4115,18600.0
2009-06-25 10:50:00,16.34,16.36,16.33,16.36,10400.0,13.4115,13.4279,13.4033,13.4279,10400.0
2009-06-25 10:55:00,16.36,16.39,16.33,16.39,20800.0,13.4279,13.4525,13.4033,13.4525,20800.0
2009-06-25 11:00:00,16.38,16.43,16.37,16.43,31000.0,13.4443,13.4854,13.4361,13.4854,31000.0
2009-06-25 11:05:00,16.43,16.44,16.43,16.43,15600.0,13.4854,13.4936,13.4854,13.4854,15600.0
2009-06-25 11:10:00,16.43,16.43,16.4,16.41,9200.0,13.4854,13.4854,13.4607,13.4689,9200.0
2009-06-25 11:15:00,16.41,16.41,16.39,16.4,13800.0,13.4689,13.4689,13.4525,13.4607,13800.0
2009-06-25 11:20:00,16.4,16.43,16.39,16.43,16400.0,13.4607,13.4854,13.4525,13.4854,16400.0
2009-06-25 11:25:00,16.43,16.49,16.43,16.48,18000.0,13.4854,13.5346,13.4854,13.5264,18000.0
2009-06-25 11:30:00,16.48,16.55,16.48,16.55,131600.0,13.5264,13.5838,13.5264,13.5838,131600.0
2009-06-25 11:35:00,16.55,16.58,16.55,16.56,40800.0,13.5838,13.6085,13.5838,13.5921,40800.0
2009-06-25 11:40:00,16.57,16.6,16.56,16.59,45800.0,13.6003,13.6249,13.5921,13.6167,45800.0
2009-06-25 11:45:00,16.59,16.61,16.58,16.6,40600.0,13.6167,13.6331,13.6085,13.6249,40600.0
2009-06-25 11:50:00,16.59,16.6,16.57,16.58,39400.0,13.6167,13.6249,13.6003,13.6085,39400.0
2009-06-25 11:55:00,16.58,16.6,16.57,16.6,40600.0,13.6085,13.6249,13.6003,13.6249,40600.0
2009-06-25 12:00:00,16.59,16.61,16.59,16.61,30000.0,13.6167,13.6331,13.6167,13.6331,30000.0
2009-06-25 12:05:00,16.61,16.63,16.61,16.61,46400.0,13.6331,13.6495,13.6331,13.6331,46400.0
2009-06-25 12:10:00,16.61,16.61,16.6,16.61,23000.0,13.6331,13.6331,13.6249,13.6331,23000.0
2009-06-25 12:15:00,16.61,16.61,16.59,16.59,20000.0,13.6331,13.6331,13.6167,13.6167,20000.0
2009-06-25 12:20:00,16.6,16.6,16.59,16.59,20600.0,13.6249,13.6249,13.6167,13.6167,20600.0
2009-06-25 12:25:00,16.59,16.6,16.58,16.6,20400.0,13.6167,13.6249,13.6085,13.6249,20400.0
2009-06-25 12:30:00,16.6,16.61,16.57,16.58,22800.0,13.6249,13.6331,13.6003,13.6085,22800.0
2009-06-25 12:35:00,16.58,16.58,16.55,16.57,58200.0,13.6085,13.6085,13.5838,13.6003,58200.0
2009-06-25 12:40:00,16.57,16.58,16.54,16.55,22000.0,13.6003,13.6085,13.5756,13.5838,22000.0
2009-06-25 12:45:00,16.55,16.56,16.54,16.55,15000.0,13.5838,13.5921,13.5756,13.5838,15000.0
2009-06-25 12:50:00,16.55,16.58,16.53,16.57,32000.0,13.5838,13.6085,13.5674,13.6003,32000.0
2009-06-25 12:55:00,16.57,16.59,16.57,16.59,11000.0,13.6003,13.6167,13.6003,13.6167,11000.0
2009-06-25 13:00:00,16.59,16.63,16.58,16.63,18200.0,13.6167,13.6495,13.6085,13.6495,18200.0
2009-06-25 13:05:00,16.63,16.66,16.61,16.66,45600.0,13.6495,13.6741,13.6331,13.6741,45600.0
2009-06-25 13:10:00,16.66,16.66,16.64,16.65,32600.0,13.6741,13.6741,13.6577,13.6659,32600.0
2009-06-25 13:15:00,16.65,16.65,16.64,16.64,70600.0,13.6659,13.6659,13.6577,13.6577,70600.0
2009-06-25 13:20:00,16.65,16.65,16.63,16.64,29200.0,13.6659,13.6659,13.6495,13.6577,29200.0
2009-06-25 13:25:00,16.64,16.64,16.63,16.64,25600.0,13.6577,13.6577,13.6495,13.6577,25600.0
2009-06-25 13:30:00,16.64,16.65,16.61,16.62,66800.0,13.6577,13.6659,13.6331,13.6413,66800.0
2009-06-25 13:35:00,16.61,16.62,16.61,16.61,12600.0,13.6331,13.6413,13.6331,13.6331,12600.0
2009-06-25 13:40:00,16.61,16.64,16.61,16.64,14800.0,13.6331,13.6577,13.6331,13.6577,14800.0
2009-06-25 13:45:00,16.64,16.65,16.61,16.61,24800.0,13.6577,13.6659,13.6331,13.6331,24800.0
2009-06-25 13:50:00,16.61,16.62,16.6,16.61,20400.0,13.6331,13.6413,13.6249,13.6331,20400.0
2009-06-25 13:55:00,16.61,16.62,16.61,16.61,19200.0,13.6331,13.6413,13.6331,13.6331,19200.0
2009-06-25 14:00:00,16.62,16.62,16.6,16.61,24800.0,13.6413,13.6413,13.6249,13.6331,24800.0
2009-06-25 14:05:00,16.61,16.61,16.59,16.6,27400.0,13.6331,13.6331,13.6167,13.6249,27400.0
2009-06-25 14:10:00,16.6,16.6,16.6,16.6,18000.0,13.6249,13.6249,13.6249,13.6249,18000.0
2009-06-25 14:15:00,16.6,16.6,16.58,16.59,39400.0,13.6249,13.6249,13.6085,13.6167,39400.0
2009-06-25 14:20:00,16.6,16.6,16.59,16.6,20000.0,13.6249,13.6249,13.6167,13.6249,20000.0
2009-06-25 14:25:00,16.6,16.63,16.59,16.63,38200.0,13.6249,13.6495,13.6167,13.6495,38200.0
2009-06-25 14:30:00,16.63,16.64,16.62,16.63,38400.0,13.6495,13.6577,13.6413,13.6495,38400.0
2009-06-25 14:35:00,16.63,16.65,16.59,16.59,88200.0,13.6495,13.6659,13.6167,13.6167,88200.0
2009-06-25 14:40:00,16.61,16.64,16.6,16.64,34800.0,13.6331,13.6577,13.6249,13.6577,34800.0
2009-06-25 14:45:00,16.63,16.66,16.63,16.65,54600.0,13.6495,13.6741,13.6495,13.6659,54600.0
2009-06-25 14:50:00,16.65,16.65,16.63,16.65,32600.0,13.6659,13.6659,13.6495,13.6659,32600.0
2009-06-25 14:55:00,16.64,16.65,16.63,16.63,45800.0,13.6577,13.6659,13.6495,13.6495,45800.0
2009-06-25 15:00:00,16.63,16.66,16.63,16.65,42600.0,13.6495,13.6741,13.6495,13.6659,42600.0
2009-06-25 15:05:00,16.65,16.68,16.65,16.68,54000.0,13.6659,13.6905,13.6659,13.6905,54000.0
2009-06-25 15:10:00,16.68,16.68,16.67,16.68,60200.0,13.6905,13.6905,13.6823,13.6905,60200.0
2009-06-25 15:15:00,16.67,16.68,16.65,16.67,43400.0,13.6823,13.6905,13.6659,13.6823,43400.0
2009-06-25 15:20:00,16.67,16.68,16.64,16.66,50200.0,13.6823,13.6905,13.6577,13.6741,50200.0
2009-06-25 15:25:00,16.66,16.67,16.64,16.65,80200.0,13.6741,13.6823,13.6577,13.6659,80200.0
2009-06-25 15:30:00,16.64,16.66,16.6,16.6,109000.0,13.6577,13.6741,13.6249,13.6249,109000.0
2009-06-25 15:35:00,16.6,16.61,16.57,16.59,111600.0,13.6249,13.6331,13.6003,13.6167,111600.0
2009-06-25 15:40:00,16.6,16.61,16.58,16.58,106200.0,13.6249,13.6331,13.6085,13.6085,106200.0
2009-06-25 15:45:00,16.57,16.67,16.57,16.67,114400.0,13.6003,13.6823,13.6003,13.6823,114400.0
2009-06-25 15:50:00,16.67,16.68,16.65,16.68,128800.0,13.6823,13.6905,13.6659,13.6905,128800.0
2009-06-25 15:55:00,16.68,16.72,16.68,16.68,162800.0,13.6905,13.7234,13.6905,13.6905,162800.0
2009-06-26 09:30:00,16.61,16.71,16.5,16.66,55600.0,13.6331,13.7152,13.5428,13.6741,55600.0
2009-06-26 09:35:00,16.67,16.74,16.66,16.68,20000.0,13.6823,13.7398,13.6741,13.6905,20000.0
2009-06-26 09:40:00,16.66,16.74,16.65,16.74,20200.0,13.6741,13.7398,13.6659,13.7398,20200.0
2009-06-26 09:45:00,16.74,16.75,16.68,16.7,10600.0,13.7398,13.748,13.6905,13.707,10600.0
2009-06-26 09:50:00,16.69,16.69,16.63,16.68,25600.0,13.6988,13.6988,13.6495,13.6905,25600.0
2009-06-26 09:55:00,16.68,16.69,16.58,16.58,23800.0,13.6905,13.6988,13.6085,13.6085,23800.0
2009-06-26 10:00:00,16.58,16.6,16.55,16.58,54200.0,13.6085,13.6249,13.5838,13.6085,54200.0
2009-06-26 10:05:00,16.58,16.6,16.56,16.58,24200.0,13.6085,13.6249,13.5921,13.6085,24200.0
2009-06-26 10:10:00,16.58,16.63,16.56,16.59,33200.0,13.6085,13.6495,13.5921,13.6167,33200.0
2009-06-26 10:15:00,16.59,16.61,16.56,16.56,12200.0,13.6167,13.6331,13.5921,13.5921,12200.0
2009-06-26 10:20:00,16.56,16.63,16.56,16.59,26600.0,13.5921,13.6495,13.5921,13.6167,26600.0
2009-06-26 10:25:00,16.59,16.6,16.56,16.58,30400.0,13.6167,13.6249,13.5921,13.6085,30400.0
2009-06-26 10:30:00,16.58,16.58,16.55,16.55,22400.0,13.6085,13.6085,13.5838,13.5838,22400.0
2009-06-26 10:35:00,16.54,16.58,16.48,16.49,41000.0,13.5756,13.6085,13.5264,13.5346,41000.0
2009-06-26 10:40:00,16.48,16.51,16.47,16.48,22800.0,13.5264,13.551,13.5182,13.5264,22800.0
2009-06-26 10:45:00,16.47,16.5,16.45,16.48,18000.0,13.5182,13.5428,13.5018,13.5264,18000.0
2009-06-26 10:50:00,16.47,16.5,16.47,16.49,74200.0,13.5182,13.5428,13.5182,13.5346,74200.0
2009-06-26 10:55:00,16.49,16.53,16.49,16.52,10400.0,13.5346,13.5674,13.5346,13.5592,10400.0
2009-06-26 11:00:00,16.52,16.52,16.46,16.46,12000.0,13.5592,13.5592,13.51,13.51,12000.0
2009-06-26 11:05:00,16.47,16.52,16.47,16.52,23600.0,13.5182,13.5592,13.5182,13.5592,23600.0
2009-06-26 11:10:00,16.52,16.53,16.5,16.5,12200.0,13.5592,13.5674,13.5428,13.5428,12200.0
2009-06-26 11:15:00,16.5,16.53,16.5,16.53,10200.0,13.5428,13.5674,13.5428,13.5674,10200.0
2009-06-26 11:20:00,16.53,16.55,16.53,16.54,13800.0,13.5674,13.5838,13.5674,13.5756,13800.0
2009-06-26 11:25:00,16.54,16.54,16.52,16.53,13600.0,13.5756,13.5756,13.5592,13.5674,13600.0
2009-06-26 11:30:00,16.54,16.54,16.52,16.53,20800.0,13.5756,13.5756,13.5592,13.5674,20800.0
2009-06-26 11:35:00,16.54,16.54,16.51,16.51,19000.0,13.5756,13.5756,13.551,13.551,19000.0
2009-06-26 11:40:00,16.5,16.5,16.48,16.48,10400.0,13.5428,13.5428,13.5264,13.5264,10400.0
2009-06-26 11:45:00,16.48,16.48,16.46,16.46,11400.0,13.5264,13.5264,13.51,13.51,11400.0
2009-06-26 11:50:00,16.46,16.52,16.46,16.52,24400.0,13.51,13.5592,13.51,13.5592,24400.0
2009-06-26 11:55:00,16.52,16.52,16.52,16.52,8800.0,13.5592,13.5592,13.5592,13.5592,8800.0
2009-06-26 12:00:00,16.52,16.54,16.51,16.53,14000.0,13.5592,13.5756,13.551,13.5674,14000.0
2009-06-26 12:05:00,16.53,16.53,16.51,16.52,16200.0,13.5674,13.5674,13.551,13.5592,16200.0
2009-06-26 12:10:00,16.53,16.53,16.52,16.52,5800.0,13.5674,13.5674,13.5592,13.5592,5800.0
2009-06-26 12:15:00,16.52,16.53,16.49,16.49,39000.0,13.5592,13.5674,13.5346,13.5346,39000.0
2009-06-26 12:20:00,16.49,16.49,16.47,16.47,7200.0,13.5346,13.5346,13.5182,13.5182,7200.0
2009-06-26 12:25:00,16.47,16.48,16.47,16.47,8200.0,13.5182,13.5264,13.5182,13.5182,8200.0
2009-06-26 12:30:00,16.47,16.48,16.46,16.46,19000.0,13.5182,13.5264,13.51,13.51,19000.0
2009-06-26 12:35:00,16.46,16.47,16.45,16.47,10200.0,13.51,13.5182,13.5018,13.5182,10200.0
2009-06-26 12:40:00,16.46,16.46,16.44,16.45,10000.0,13.51,13.51,13.4936,13.5018,10000.0
2009-06-26 12:45:00,16.45,16.48,16.45,16.48,17200.0,13.5018,13.5264,13.5018,13.5264,17200.0
2009-06-26 12:50:00,16.48,16.48,16.48,16.48,5800.0,13.5264,13.5264,13.5264,13.5264,5800.0
2009-06-26 12:55:00,16.48,16.48,16.45,16.45,7200.0,13.5264,13.5264,13.5018,13.5018,7200.0
2009-06-26 13:00:00,16.45,16.45,16.43,16.43,13200.0,13.5018,13.5018,13.4854,13.4854,13200.0
2009-06-26 13:05:00,16.43,16.44,16.42,16.42,39400.0,13.4854,13.4936,13.4771,13.4771,39400.0
2009-06-26 13:10:00,16.42,16.42,16.4,16.4,10000.0,13.4771,13.4771,13.4607,13.4607,10000.0
2009-06-26 13:15:00,16.4,16.41,16.39,16.4,21200.0,13.4607,13.4689,13.4525,13.4607,21200.0
2009-06-26 13:20:00,16.4,16.4,16.36,16.36,24000.0,13.4607,13.4607,13.4279,13.4279,24000.0
2009-06-26 13:25:00,16.36,16.38,16.36,16.36,18400.0,13.4279,13.4443,13.4279,13.4279,18400.0
2009-06-26 13:30:00,16.36,16.36,16.35,16.36,12800.0,13.4279,13.4279,13.4197,13.4279,12800.0
2009-06-26 13:35:00,16.36,16.37,16.35,16.36,11800.0,13.4279,13.4361,13.4197,13.4279,11800.0
2009-06-26 13:40:00,16.36,16.39,16.36,16.39,10200.0,13.4279,13.4525,13.4279,13.4525,10200.0
2009-06-26 13:45:00,16.38,16.4,16.38,16.4,5800.0,13.4443,13.4607,13.4443,13.4607,5800.0
2009-06-26 13:50:00,16.4,16.4,16.39,16.4,8800.0,13.4607,13.4607,13.4525,13.4607,8800.0
2009-06-26 13:55:00,16.4,16.41,16.36,16.36,18600.0,13.4607,13.4689,13.4279,13.4279,18600.0
2009-06-26 14:00:00,16.37,16.37,16.36,16.36,10600.0,13.4361,13.4361,13.4279,13.4279,10600.0
2009-06-26 14:05:00,16.36,16.37,16.36,16.36,19000.0,13.4279,13.4361,13.4279,13.4279,19000.0
2009-06-26 14:10:00,16.36,16.37,16.36,16.36,10200.0,13.4279,13.4361,13.4279,13.4279,10200.0
2009-06-26 14:15:00,16.36,16.36,16.34,16.35,30400.0,13.4279,13.4279,13.4115,13.4197,30400.0
2009-06-26 14:20:00,16.36,16.43,16.36,16.43,64000.0,13.4279,13.4854,13.4279,13.4854,64000.0
2009-06-26 14:25:00,16.42,16.44,16.42,16.43,22200.0,13.4771,13.4936,13.4771,13.4854,22200.0
2009-06-26 14:30:00,16.43,16.45,16.42,16.44,20400.0,13.4854,13.5018,13.4771,13.4936,20400.0
2009-06-26 14:35:00,16.45,16.47,16.44,16.47,22800.0,13.5018,13.5182,13.4936,13.5182,22800.0
2009-06-26 14:40:00,16.47,16.47,16.42,16.42,58600.0,13.5182,13.5182,13.4771,13.4771,58600.0
2009-06-26 14:45:00,16.42,16.43,16.4,16.43,57600.0,13.4771,13.4854,13.4607,13.4854,57600.0
2009-06-26 14:50:00,16.43,16.43,16.41,16.42,30800.0,13.4854,13.4854,13.4689,13.4771,30800.0
2009-06-26 14:55:00,16.42,16.45,16.42,16.44,82600.0,13.4771,13.5018,13.4771,13.4936,82600.0
2009-06-26 15:00:00,16.44,16.46,16.44,16.46,37000.0,13.4936,13.51,13.4936,13.51,37000.0
2009-06-26 15:05:00,16.45,16.46,16.43,16.45,25600.0,13.5018,13.51,13.4854,13.5018,25600.0
2009-06-26 15:10:00,16.45,16.45,16.44,16.45,10200.0,13.5018,13.5018,13.4936,13.5018,10200.0
2009-06-26 15:15:00,16.44,16.45,16.43,16.43,27800.0,13.4936,13.5018,13.4854,13.4854,27800.0
2009-06-26 15:20:00,16.43,16.47,16.43,16.45,86400.0,13.4854,13.5182,13.4854,13.5018,86400.0
2009-06-26 15:25:00,16.45,16.47,16.45,16.46,16000.0,13.5018,13.5182,13.5018,13.51,16000.0
2009-06-26 15:30:00,16.46,16.49,16.46,16.47,39600.0,13.51,13.5346,13.51,13.5182,39600.0
2009-06-26 15:35:00,16.47,16.49,16.47,16.47,31600.0,13.5182,13.5346,13.5182,13.5182,31600.0
2009-06-26 15:40:00,16.47,16.5,16.46,16.5,166200.0,13.5182,13.5428,13.51,13.5428,166200.0
2009-06-26 15:45:00,16.5,16.5,16.48,16.5,89200.0,13.5428,13.5428,13.5264,13.5428,89200.0
2009-06-26 15:50:00,16.5,16.51,16.43,16.43,122200.0,13.5428,13.551,13.4854,13.4854,122200.0
2009-06-26 15:55:00,16.43,16.45,16.4,16.42,216200.0,13.4854,13.5018,13.4607,13.4771,216200.0
2009-06-29 09:30:00,16.41,16.49,16.38,16.39,14400.0,13.4689,13.5346,13.4443,13.4525,14400.0
2009-06-29 09:35:00,16.41,16.44,16.32,16.36,16200.0,13.4689,13.4936,13.3951,13.4279,16200.0
2009-06-29 09:40:00,16.35,16.44,16.34,16.4,15000.0,13.4197,13.4936,13.4115,13.4607,15000.0
2009-06-29 09:45:00,16.4,16.4,16.34,16.36,18600.0,13.4607,13.4607,13.4115,13.4279,18600.0
2009-06-29 09:50:00,16.35,16.38,16.32,16.36,25800.0,13.4197,13.4443,13.3951,13.4279,25800.0
2009-06-29 09:55:00,16.37,16.41,16.35,16.39,23400.0,13.4361,13.4689,13.4197,13.4525,23400.0
2009-06-29 10:00:00,16.4,16.43,16.38,16.43,24800.0,13.4607,13.4854,13.4443,13.4854,24800.0
2009-06-29 10:05:00,16.43,16.46,16.39,16.46,22400.0,13.4854,13.51,13.4525,13.51,22400.0
2009-06-29 10:10:00,16.46,16.51,16.46,16.5,11400.0,13.51,13.551,13.51,13.5428,11400.0
2009-06-29 10:15:00,16.53,16.58,16.53,16.57,35200.0,13.5674,13.6085,13.5674,13.6003,35200.0
2009-06-29 10:20:00,16.57,16.61,16.56,16.61,20800.0,13.6003,13.6331,13.5921,13.6331,20800.0
2009-06-29 10:25:00,16.61,16.66,16.61,16.65,25200.0,13.6331,13.6741,13.6331,13.6659,25200.0
2009-06-29 10:30:00,16.66,16.68,16.65,16.67,9000.0,13.6741,13.6905,13.6659,13.6823,9000.0
2009-06-29 10:35:00,16.67,16.68,16.65,16.66,12600.0,13.6823,13.6905,13.6659,13.6741,12600.0
2009-06-29 10:40:00,16.66,16.66,16.62,16.62,12600.0,13.6741,13.6741,13.6413,13.6413,12600.0
2009-06-29 10:45:00,16.63,16.68,16.63,16.66,18600.0,13.6495,13.6905,13.6495,13.6741,18600.0
2009-06-29 10:50:00,16.65,16.65,16.6,16.61,15400.0,13.6659,13.6659,13.6249,13.6331,15400.0
2009-06-29 10:55:00,16.61,16.61,16.59,16.59,6600.0,13.6331,13.6331,13.6167,13.6167,6600.0
2009-06-29 11:00:00,16.58,16.61,16.58,16.58,8200.0,13.6085,13.6331,13.6085,13.6085,8200.0
2009-06-29 11:05:00,16.58,16.59,16.55,16.58,5200.0,13.6085,13.6167,13.5838,13.6085,5200.0
2009-06-29 11:10:00,16.58,16.59,16.57,16.59,6800.0,13.6085,13.6167,13.6003,13.6167,6800.0
2009-06-29 11:15:00,16.59,16.59,16.53,16.53,7800.0,13.6167,13.6167,13.5674,13.5674,7800.0
2009-06-29 11:20:00,16.54,16.57,16.54,16.55,4200.0,13.5756,13.6003,13.5756,13.5838,4200.0
2009-06-29 11:25:00,16.55,16.59,16.55,16.59,14200.0,13.5838,13.6167,13.5838,13.6167,14200.0
2009-06-29 11:30:00,16.59,16.61,16.58,16.61,11800.0,13.6167,13.6331,13.6085,13.6331,11800.0
2009-06-29 11:35:00,16.61,16.61,16.6,16.61,8400.0,13.6331,13.6331,13.6249,13.6331,8400.0
2009-06-29 11:40:00,16.6,16.62,16.6,16.61,9400.0,13.6249,13.6413,13.6249,13.6331,9400.0
2009-06-29 11:45:00,16.61,16.64,16.61,16.63,17000.0,13.6331,13.6577,13.6331,13.6495,17000.0
2009-06-29 11:50:00,16.63,16.63,16.62,16.63,7400.0,13.6495,13.6495,13.6413,13.6495,7400.0
2009-06-29 11:55:00,16.63,16.63,16.61,16.62,10000.0,13.6495,13.6495,13.6331,13.6413,10000.0
2009-06-29 12:00:00,16.62,16.62,16.59,16.59,7800.0,13.6413,13.6413,13.6167,13.6167,7800.0
2009-06-29 12:05:00,16.59,16.61,16.59,16.6,4600.0,13.6167,13.6331,13.6167,13.6249,4600.0
2009-06-29 12:10:00,16.61,16.61,16.6,16.6,4800.0,13.6331,13.6331,13.6249,13.6249,4800.0
2009-06-29 12:15:00,16.6,16.61,16.6,16.6,5200.0,13.6249,13.6331,13.6249,13.6249,5200.0
2009-06-29 12:20:00,16.6,16.61,16.59,16.59,6800.0,13.6249,13.6331,13.6167,13.6167,6800.0
2009-06-29 12:25:00,16.59,16.6,16.58,16.59,5800.0,13.6167,13.6249,13.6085,13.6167,5800.0
2009-06-29 12:30:00,16.6,16.61,16.59,16.61,15200.0,13.6249,13.6331,13.6167,13.6331,15200.0
2009-06-29 12:35:00,16.61,16.61,16.59,16.6,9400.0,13.6331,13.6331,13.6167,13.6249,9400.0
2009-06-29 12:40:00,16.59,16.6,16.59,16.6,1800.0,13.6167,13.6249,13.6167,13.6249,1800.0
2009-06-29 12:45:00,16.6,16.61,16.6,16.61,8800.0,13.6249,13.6331,13.6249,13.6331,8800.0
2009-06-29 12:50:00,16.61,16.61,16.6,16.61,8400.0,13.6331,13.6331,13.6249,13.6331,8400.0
2009-06-29 12:55:00,16.61,16.61,16.59,16.59,4000.0,13.6331,13.6331,13.6167,13.6167,4000.0
2009-06-29 13:00:00,16.59,16.61,16.59,16.6,12800.0,13.6167,13.6331,13.6167,13.6249,12800.0
2009-06-29 13:05:00,16.6,16.6,16.6,16.6,4200.0,13.6249,13.6249,13.6249,13.6249,4200.0
2009-06-29 13:10:00,16.6,16.61,16.6,16.6,2600.0,13.6249,13.6331,13.6249,13.6249,2600.0
2009-06-29 13:15:00,16.61,16.61,16.61,16.61,3800.0,13.6331,13.6331,13.6331,13.6331,3800.0
2009-06-29 13:20:00,16.61,16.63,16.61,16.63,7600.0,13.6331,13.6495,13.6331,13.6495,7600.0
2009-06-29 13:25:00,16.63,16.63,16.62,16.62,3200.0,13.6495,13.6495,13.6413,13.6413,3200.0
2009-06-29 13:30:00,16.62,16.63,16.62,16.63,6400.0,13.6413,13.6495,13.6413,13.6495,6400.0
2009-06-29 13:35:00,16.63,16.63,16.62,16.63,3200.0,13.6495,13.6495,13.6413,13.6495,3200.0
2009-06-29 13:40:00,16.63,16.63,16.62,16.63,2400.0,13.6495,13.6495,13.6413,13.6495,2400.0
2009-06-29 13:45:00,16.62,16.62,16.61,16.61,14800.0,13.6413,13.6413,13.6331,13.6331,14800.0
2009-06-29 13:50:00,16.61,16.62,16.61,16.61,10400.0,13.6331,13.6413,13.6331,13.6331,10400.0
2009-06-29 13:55:00,16.61,16.61,16.6,16.61,14000.0,13.6331,13.6331,13.6249,13.6331,14000.0
2009-06-29 14:00:00,16.61,16.61,16.55,16.56,13600.0,13.6331,13.6331,13.5838,13.5921,13600.0
2009-06-29 14:05:00,16.56,16.58,16.56,16.58,6600.0,13.5921,13.6085,13.5921,13.6085,6600.0
2009-06-29 14:10:00,16.58,16.59,16.58,16.58,10800.0,13.6085,13.6167,13.6085,13.6085,10800.0
2009-06-29 14:15:00,16.59,16.61,16.59,16.61,23600.0,13.6167,13.6331,13.6167,13.6331,23600.0
2009-06-29 14:20:00,16.61,16.61,16.59,16.59,16600.0,13.6331,13.6331,13.6167,13.6167,16600.0
2009-06-29 14:25:00,16.59,16.6,16.59,16.59,4800.0,13.6167,13.6249,13.6167,13.6167,4800.0
2009-06-29 14:30:00,16.59,16.6,16.59,16.6,10600.0,13.6167,13.6249,13.6167,13.6249,10600.0
2009-06-29 14:35:00,16.61,16.61,16.58,16.58,11600.0,13.6331,13.6331,13.6085,13.6085,11600.0
2009-06-29 14:40:00,16.58,16.63,16.57,16.59,37400.0,13.6085,13.6495,13.6003,13.6167,37400.0
2009-06-29 14:45:00,16.59,16.59,16.58,16.58,11000.0,13.6167,13.6167,13.6085,13.6085,11000.0
2009-06-29 14:50:00,16.58,16.58,16.57,16.58,18800.0,13.6085,13.6085,13.6003,13.6085,18800.0
2009-06-29 14:55:00,16.57,16.58,16.57,16.58,11400.0,13.6003,13.6085,13.6003,13.6085,11400.0
2009-06-29 15:00:00,16.58,16.59,16.57,16.59,8000.0,13.6085,13.6167,13.6003,13.6167,8000.0
2009-06-29 15:05:00,16.59,16.6,16.59,16.59,14600.0,13.6167,13.6249,13.6167,13.6167,14600.0
2009-06-29 15:10:00,16.6,16.61,16.59,16.6,22000.0,13.6249,13.6331,13.6167,13.6249,22000.0
2009-06-29 15:15:00,16.6,16.63,16.6,16.63,12600.0,13.6249,13.6495,13.6249,13.6495,12600.0
2009-06-29 15:20:00,16.62,16.64,16.61,16.63,23200.0,13.6413,13.6577,13.6331,13.6495,23200.0
2009-06-29 15:25:00,16.62,16.63,16.62,16.62,19600.0,13.6413,13.6495,13.6413,13.6413,19600.0
2009-06-29 15:30:00,16.62,16.62,16.59,16.6,42600.0,13.6413,13.6413,13.6167,13.6249,42600.0
2009-06-29 15:35:00,16.6,16.6,16.55,16.55,46600.0,13.6249,13.6249,13.5838,13.5838,46600.0
2009-06-29 15:40:00,16.55,16.59,16.55,16.59,42400.0,13.5838,13.6167,13.5838,13.6167,42400.0
2009-06-29 15:45:00,16.59,16.59,16.56,16.56,44800.0,13.6167,13.6167,13.5921,13.5921,44800.0
2009-06-29 15:50:00,16.56,16.58,16.53,16.58,43000.0,13.5921,13.6085,13.5674,13.6085,43000.0
2009-06-29 15:55:00,16.58,16.61,16.58,16.61,48400.0,13.6085,13.6331,13.6085,13.6331,48400.0
2009-06-30 09:30:00,16.62,16.62,16.44,16.44,20400.0,13.6413,13.6413,13.4936,13.4936,20400.0
2009-06-30 09:35:00,16.46,16.52,16.46,16.48,28800.0,13.51,13.5592,13.51,13.5264,28800.0
2009-06-30 09:40:00,16.48,16.5,16.47,16.49,8800.0,13.5264,13.5428,13.5182,13.5346,8800.0
2009-06-30 09:45:00,16.5,16.5,16.48,16.49,16400.0,13.5428,13.5428,13.5264,13.5346,16400.0
2009-06-30 09:50:00,16.48,16.49,16.44,16.48,10800.0,13.5264,13.5346,13.4936,13.5264,10800.0
2009-06-30 09:55:00,16.5,16.5,16.48,16.5,13600.0,13.5428,13.5428,13.5264,13.5428,13600.0
2009-06-30 10:00:00,16.49,16.49,16.37,16.42,28600.0,13.5346,13.5346,13.4361,13.4771,28600.0
2009-06-30 10:05:00,16.41,16.41,16.34,16.39,17200.0,13.4689,13.4689,13.4115,13.4525,17200.0
2009-06-30 10:10:00,16.38,16.4,16.36,16.37,9800.0,13.4443,13.4607,13.4279,13.4361,9800.0
2009-06-30 10:15:00,16.35,16.35,16.3,16.3,12800.0,13.4197,13.4197,13.3787,13.3787,12800.0
2009-06-30 10:20:00,16.3,16.3,16.24,16.24,19600.0,13.3787,13.3787,13.3294,13.3294,19600.0
2009-06-30 10:25:00,16.24,16.28,16.23,16.25,13400.0,13.3294,13.3622,13.3212,13.3376,13400.0
2009-06-30 10:30:00,16.27,16.27,16.18,16.21,17000.0,13.354,13.354,13.2802,13.3048,17000.0
2009-06-30 10:35:00,16.22,16.22,16.18,16.2,23200.0,13.313,13.313,13.2802,13.2966,23200.0
2009-06-30 10:40:00,16.2,16.21,16.17,16.18,30000.0,13.2966,13.3048,13.272,13.2802,30000.0
2009-06-30 10:45:00,16.18,16.18,16.14,16.16,30200.0,13.2802,13.2802,13.2473,13.2637,30200.0
2009-06-30 10:50:00,16.17,16.18,16.17,16.17,2800.0,13.272,13.2802,13.272,13.272,2800.0
2009-06-30 10:55:00,16.17,16.18,16.15,16.16,14400.0,13.272,13.2802,13.2555,13.2637,14400.0
2009-06-30 11:00:00,16.17,16.17,16.14,16.14,24600.0,13.272,13.272,13.2473,13.2473,24600.0
2009-06-30 11:05:00,16.14,16.16,16.12,16.14,49400.0,13.2473,13.2637,13.2309,13.2473,49400.0
2009-06-30 11:10:00,16.14,16.19,16.12,16.18,17200.0,13.2473,13.2884,13.2309,13.2802,17200.0
2009-06-30 11:15:00,16.18,16.18,16.16,16.18,21200.0,13.2802,13.2802,13.2637,13.2802,21200.0
2009-06-30 11:20:00,16.19,16.22,16.17,16.2,21600.0,13.2884,13.313,13.272,13.2966,21600.0
2009-06-30 11:25:00,16.2,16.2,16.18,16.19,20000.0,13.2966,13.2966,13.2802,13.2884,20000.0
2009-06-30 11:30:00,16.18,16.2,16.13,16.13,71600.0,13.2802,13.2966,13.2391,13.2391,71600.0
2009-06-30 11:35:00,16.13,16.17,16.12,16.17,47400.0,13.2391,13.272,13.2309,13.272,47400.0
2009-06-30 11:40:00,16.17,16.18,16.16,16.17,14000.0,13.272,13.2802,13.2637,13.272,14000.0
2009-06-30 11:45:00,16.17,16.18,16.16,16.18,16600.0,13.272,13.2802,13.2637,13.2802,16600.0
2009-06-30 11:50:00,16.17,16.18,16.16,16.18,36000.0,13.272,13.2802,13.2637,13.2802,36000.0
2009-06-30 11:55:00,16.17,16.18,16.16,16.17,57600.0,13.272,13.2802,13.2637,13.272,57600.0
2009-06-30 12:00:00,16.18,16.18,16.17,16.17,9400.0,13.2802,13.2802,13.272,13.272,9400.0
2009-06-30 12:05:00,16.17,16.18,16.17,16.17,1800.0,13.272,13.2802,13.272,13.272,1800.0
2009-06-30 12:10:00,16.18,16.18,16.18,16.18,15000.0,13.2802,13.2802,13.2802,13.2802,15000.0
2009-06-30 12:15:00,16.17,16.17,16.17,16.17,11600.0,13.272,13.272,13.272,13.272,11600.0
2009-06-30 12:20:00,16.16,16.16,16.14,16.16,69000.0,13.2637,13.2637,13.2473,13.2637,69000.0
2009-06-30 12:25:00,16.16,16.18,16.16,16.18,20800.0,13.2637,13.2802,13.2637,13.2802,20800.0
2009-06-30 12:30:00,16.18,16.2,16.18,16.19,21800.0,13.2802,13.2966,13.2802,13.2884,21800.0
2009-06-30 12:35:00,16.19,16.2,16.18,16.19,33400.0,13.2884,13.2966,13.2802,13.2884,33400.0
2009-06-30 12:40:00,16.2,16.21,16.19,16.2,9800.0,13.2966,13.3048,13.2884,13.2966,9800.0
2009-06-30 12:45:00,16.2,16.2,16.17,16.18,16400.0,13.2966,13.2966,13.272,13.2802,16400.0
2009-06-30 12:50:00,16.17,16.19,16.17,16.18,18000.0,13.272,13.2884,13.272,13.2802,18000.0
2009-06-30 12:55:00,16.18,16.2,16.17,16.19,33600.0,13.2802,13.2966,13.272,13.2884,33600.0
2009-06-30 13:00:00,16.2,16.2,16.18,16.18,24600.0,13.2966,13.2966,13.2802,13.2802,24600.0
2009-06-30 13:05:00,16.18,16.19,16.16,16.17,26200.0,13.2802,13.2884,13.2637,13.272,26200.0
2009-06-30 13:10:00,16.17,16.18,16.17,16.17,8000.0,13.272,13.2802,13.272,13.272,8000.0
2009-06-30 13:15:00,16.17,16.18,16.17,16.17,16800.0,13.272,13.2802,13.272,13.272,16800.0
2009-06-30 13:20:00,16.18,16.18,16.17,16.17,43200.0,13.2802,13.2802,13.272,13.272,43200.0
2009-06-30 13:25:00,16.17,16.17,16.16,16.17,13400.0,13.272,13.272,13.2637,13.272,13400.0
2009-06-30 13:30:00,16.17,16.17,16.16,16.17,14800.0,13.272,13.272,13.2637,13.272,14800.0
2009-06-30 13:35:00,16.16,16.17,16.16,16.17,7400.0,13.2637,13.272,13.2637,13.272,7400.0
2009-06-30 13:40:00,16.17,16.17,16.16,16.17,14600.0,13.272,13.272,13.2637,13.272,14600.0
2009-06-30 13:45:00,16.17,16.17,16.17,16.17,24200.0,13.272,13.272,13.272,13.272,24200.0
2009-06-30 13:50:00,16.17,16.17,16.15,16.15,34400.0,13.272,13.272,13.2555,13.2555,34400.0
2009-06-30 13:55:00,16.15,16.16,16.15,16.16,16200.0,13.2555,13.2637,13.2555,13.2637,16200.0
2009-06-30 14:00:00,16.16,16.16,16.16,16.16,19200.0,13.2637,13.2637,13.2637,13.2637,19200.0
2009-06-30 14:05:00,16.16,16.17,16.16,16.17,27200.0,13.2637,13.272,13.2637,13.272,27200.0
2009-06-30 14:10:00,16.17,16.18,16.17,16.18,23800.0,13.272,13.2802,13.272,13.2802,23800.0
2009-06-30 14:15:00,16.18,16.18,16.18,16.18,13400.0,13.2802,13.2802,13.2802,13.2802,13400.0
2009-06-30 14:20:00,16.19,16.21,16.18,16.21,35200.0,13.2884,13.3048,13.2802,13.3048,35200.0
2009-06-30 14:25:00,16.21,16.22,16.2,16.2,18600.0,13.3048,13.313,13.2966,13.2966,18600.0
2009-06-30 14:30:00,16.2,16.21,16.18,16.21,28000.0,13.2966,13.3048,13.2802,13.3048,28000.0
2009-06-30 14:35:00,16.2,16.22,16.2,16.22,25800.0,13.2966,13.313,13.2966,13.313,25800.0
2009-06-30 14:40:00,16.21,16.22,16.21,16.21,23800.0,13.3048,13.313,13.3048,13.3048,23800.0
2009-06-30 14:45:00,16.21,16.22,16.17,16.17,45000.0,13.3048,13.313,13.272,13.272,45000.0
2009-06-30 14:50:00,16.17,16.19,16.17,16.18,21600.0,13.272,13.2884,13.272,13.2802,21600.0
2009-06-30 14:55:00,16.18,16.19,16.18,16.18,20400.0,13.2802,13.2884,13.2802,13.2802,20400.0
2009-06-30 15:00:00,16.18,16.21,16.18,16.2,49400.0,13.2802,13.3048,13.2802,13.2966,49400.0
2009-06-30 15:05:00,16.2,16.21,16.2,16.21,31200.0,13.2966,13.3048,13.2966,13.3048,31200.0
2009-06-30 15:10:00,16.21,16.24,16.21,16.24,98200.0,13.3048,13.3294,13.3048,13.3294,98200.0
2009-06-30 15:15:00,16.24,16.26,16.22,16.22,39400.0,13.3294,13.3458,13.313,13.313,39400.0
2009-06-30 15:20:00,16.22,16.28,16.22,16.27,54000.0,13.313,13.3622,13.313,13.354,54000.0
2009-06-30 15:25:00,16.27,16.27,16.25,16.26,42600.0,13.354,13.354,13.3376,13.3458,42600.0
2009-06-30 15:30:00,16.27,16.32,16.27,16.3,43600.0,13.354,13.3951,13.354,13.3787,43600.0
2009-06-30 15:35:00,16.31,16.32,16.29,16.31,52000.0,13.3869,13.3951,13.3704,13.3869,52000.0
2009-06-30 15:40:00,16.31,16.34,16.29,16.34,68800.0,13.3869,13.4115,13.3704,13.4115,68800.0
2009-06-30 15:45:00,16.34,16.36,16.32,16.36,57200.0,13.4115,13.4279,13.3951,13.4279,57200.0
2009-06-30 15:50:00,16.35,16.36,16.33,16.34,70000.0,13.4197,13.4279,13.4033,13.4115,70000.0
2009-06-30 15:55:00,16.33,16.36,16.31,16.35,190000.0,13.4033,13.4279,13.3869,13.4197,190000.0
2009-07-01 09:30:00,16.33,16.5,16.29,16.41,28800.0,13.4033,13.5428,13.3704,13.4689,28800.0
2009-07-01 09:35:00,16.41,16.52,16.39,16.42,55400.0,13.4689,13.5592,13.4525,13.4771,55400.0
2009-07-01 09:40:00,16.43,16.47,16.43,16.47,44600.0,13.4854,13.5182,13.4854,13.5182,44600.0
2009-07-01 09:45:00,16.46,16.5,16.43,16.5,22200.0,13.51,13.5428,13.4854,13.5428,22200.0
2009-07-01 09:50:00,16.5,16.58,16.5,16.58,25000.0,13.5428,13.6085,13.5428,13.6085,25000.0
2009-07-01 09:55:00,16.58,16.59,16.54,16.55,23200.0,13.6085,13.6167,13.5756,13.5838,23200.0
2009-07-01 10:00:00,16.55,16.55,16.44,16.44,21800.0,13.5838,13.5838,13.4936,13.4936,21800.0
2009-07-01 10:05:00,16.45,16.49,16.43,16.48,15800.0,13.5018,13.5346,13.4854,13.5264,15800.0
2009-07-01 10:10:00,16.49,16.5,16.47,16.5,15200.0,13.5346,13.5428,13.5182,13.5428,15200.0
2009-07-01 10:15:00,16.5,16.59,16.5,16.58,14600.0,13.5428,13.6167,13.5428,13.6085,14600.0
2009-07-01 10:20:00,16.58,16.61,16.57,16.61,12200.0,13.6085,13.6331,13.6003,13.6331,12200.0
2009-07-01 10:25:00,16.61,16.68,16.61,16.65,20800.0,13.6331,13.6905,13.6331,13.6659,20800.0
2009-07-01 10:30:00,16.65,16.7,16.65,16.68,80400.0,13.6659,13.707,13.6659,13.6905,80400.0
2009-07-01 10:35:00,16.67,16.68,16.67,16.68,50800.0,13.6823,13.6905,13.6823,13.6905,50800.0
2009-07-01 10:40:00,16.68,16.71,16.68,16.68,25000.0,13.6905,13.7152,13.6905,13.6905,25000.0
2009-07-01 10:45:00,16.68,16.68,16.68,16.68,6600.0,13.6905,13.6905,13.6905,13.6905,6600.0
2009-07-01 10:50:00,16.68,16.7,16.68,16.7,33200.0,13.6905,13.707,13.6905,13.707,33200.0
2009-07-01 10:55:00,16.71,16.73,16.7,16.71,50400.0,13.7152,13.7316,13.707,13.7152,50400.0
2009-07-01 11:00:00,16.71,16.72,16.68,16.68,29000.0,13.7152,13.7234,13.6905,13.6905,29000.0
2009-07-01 11:05:00,16.68,16.69,16.68,16.68,20400.0,13.6905,13.6988,13.6905,13.6905,20400.0
2009-07-01 11:10:00,16.68,16.69,16.68,16.68,18200.0,13.6905,13.6988,13.6905,13.6905,18200.0
2009-07-01 11:15:00,16.68,16.68,16.68,16.68,8600.0,13.6905,13.6905,13.6905,13.6905,8600.0
2009-07-01 11:20:00,16.68,16.68,16.68,16.68,25400.0,13.6905,13.6905,13.6905,13.6905,25400.0
2009-07-01 11:25:00,16.68,16.68,16.68,16.68,22600.0,13.6905,13.6905,13.6905,13.6905,22600.0
2009-07-01 11:30:00,16.68,16.7,16.68,16.7,6000.0,13.6905,13.707,13.6905,13.707,6000.0
2009-07-01 11:35:00,16.69,16.72,16.69,16.72,8200.0,13.6988,13.7234,13.6988,13.7234,8200.0
2009-07-01 11:40:00,16.72,16.72,16.69,16.71,13000.0,13.7234,13.7234,13.6988,13.7152,13000.0
2009-07-01 11:45:00,16.71,16.72,16.71,16.72,11600.0,13.7152,13.7234,13.7152,13.7234,11600.0
2009-07-01 11:50:00,16.72,16.76,16.72,16.75,14800.0,13.7234,13.7562,13.7234,13.748,14800.0
2009-07-01 11:55:00,16.76,16.77,16.75,16.75,13200.0,13.7562,13.7644,13.748,13.748,13200.0
2009-07-01 12:00:00,16.76,16.77,16.74,16.77,31400.0,13.7562,13.7644,13.7398,13.7644,31400.0
2009-07-01 12:05:00,16.76,16.76,16.75,16.76,11400.0,13.7562,13.7562,13.748,13.7562,11400.0
2009-07-01 12:10:00,16.76,16.77,16.74,16.75,10400.0,13.7562,13.7644,13.7398,13.748,10400.0
2009-07-01 12:15:00,16.75,16.77,16.75,16.76,10200.0,13.748,13.7644,13.748,13.7562,10200.0
2009-07-01 12:20:00,16.77,16.78,16.76,16.78,7200.0,13.7644,13.7726,13.7562,13.7726,7200.0
2009-07-01 12:25:00,16.78,16.79,16.77,16.79,7200.0,13.7726,13.7808,13.7644,13.7808,7200.0
2009-07-01 12:30:00,16.79,16.79,16.77,16.79,13000.0,13.7808,13.7808,13.7644,13.7808,13000.0
2009-07-01 12:35:00,16.79,16.79,16.78,16.79,7000.0,13.7808,13.7808,13.7726,13.7808,7000.0
2009-07-01 12:40:00,16.8,16.82,16.79,16.82,7400.0,13.789,13.8055,13.7808,13.8055,7400.0
2009-07-01 12:45:00,16.82,16.82,16.81,16.82,2800.0,13.8055,13.8055,13.7972,13.8055,2800.0
2009-07-01 12:50:00,16.82,16.83,16.82,16.83,6600.0,13.8055,13.8137,13.8055,13.8137,6600.0
2009-07-01 12:55:00,16.83,16.83,16.82,16.83,3600.0,13.8137,13.8137,13.8055,13.8137,3600.0
2009-07-01 13:00:00,16.83,16.83,16.81,16.81,18800.0,13.8137,13.8137,13.7972,13.7972,18800.0
2009-07-01 13:05:00,16.81,16.81,16.79,16.79,60600.0,13.7972,13.7972,13.7808,13.7808,60600.0
2009-07-01 13:10:00,16.79,16.8,16.78,16.8,16800.0,13.7808,13.789,13.7726,13.789,16800.0
2009-07-01 13:15:00,16.8,16.8,16.79,16.79,10200.0,13.789,13.789,13.7808,13.7808,10200.0
2009-07-01 13:20:00,16.79,16.81,16.79,16.81,105200.0,13.7808,13.7972,13.7808,13.7972,105200.0
2009-07-01 13:25:00,16.8,16.81,16.78,16.79,39200.0,13.789,13.7972,13.7726,13.7808,39200.0
2009-07-01 13:30:00,16.8,16.8,16.78,16.79,25200.0,13.789,13.789,13.7726,13.7808,25200.0
2009-07-01 13:35:00,16.79,16.79,16.78,16.79,19000.0,13.7808,13.7808,13.7726,13.7808,19000.0
2009-07-01 13:40:00,16.79,16.8,16.78,16.78,12400.0,13.7808,13.789,13.7726,13.7726,12400.0
2009-07-01 13:45:00,16.78,16.79,16.77,16.78,7400.0,13.7726,13.7808,13.7644,13.7726,7400.0
2009-07-01 13:50:00,16.78,16.78,16.77,16.78,8800.0,13.7726,13.7726,13.7644,13.7726,8800.0
2009-07-01 13:55:00,16.78,16.79,16.78,16.78,9000.0,13.7726,13.7808,13.7726,13.7726,9000.0
2009-07-01 14:00:00,16.78,16.79,16.74,16.75,15600.0,13.7726,13.7808,13.7398,13.748,15600.0
2009-07-01 14:05:00,16.75,16.75,16.74,16.74,14000.0,13.748,13.748,13.7398,13.7398,14000.0
2009-07-01 14:10:00,16.75,16.76,16.74,16.75,13400.0,13.748,13.7562,13.7398,13.748,13400.0
2009-07-01 14:15:00,16.75,16.75,16.74,16.75,10000.0,13.748,13.748,13.7398,13.748,10000.0
2009-07-01 14:20:00,16.75,16.76,16.74,16.76,24400.0,13.748,13.7562,13.7398,13.7562,24400.0
2009-07-01 14:25:00,16.75,16.77,16.75,16.77,20200.0,13.748,13.7644,13.748,13.7644,20200.0
2009-07-01 14:30:00,16.77,16.77,16.75,16.76,17200.0,13.7644,13.7644,13.748,13.7562,17200.0
2009-07-01 14:35:00,16.76,16.78,16.76,16.78,15400.0,13.7562,13.7726,13.7562,13.7726,15400.0
2009-07-01 14:40:00,16.78,16.78,16.77,16.78,20200.0,13.7726,13.7726,13.7644,13.7726,20200.0
2009-07-01 14:45:00,16.78,16.79,16.78,16.79,12600.0,13.7726,13.7808,13.7726,13.7808,12600.0
2009-07-01 14:50:00,16.79,16.79,16.77,16.79,9200.0,13.7808,13.7808,13.7644,13.7808,9200.0
2009-07-01 14:55:00,16.78,16.78,16.75,16.77,14600.0,13.7726,13.7726,13.748,13.7644,14600.0
2009-07-01 15:00:00,16.77,16.77,16.74,16.75,24000.0,13.7644,13.7644,13.7398,13.748,24000.0
2009-07-01 15:05:00,16.75,16.76,16.74,16.74,23200.0,13.748,13.7562,13.7398,13.7398,23200.0
2009-07-01 15:10:00,16.74,16.74,16.72,16.73,33000.0,13.7398,13.7398,13.7234,13.7316,33000.0
2009-07-01 15:15:00,16.73,16.75,16.73,16.75,36200.0,13.7316,13.748,13.7316,13.748,36200.0
2009-07-01 15:20:00,16.75,16.77,16.75,16.77,35800.0,13.748,13.7644,13.748,13.7644,35800.0
2009-07-01 15:25:00,16.76,16.77,16.73,16.73,40200.0,13.7562,13.7644,13.7316,13.7316,40200.0
2009-07-01 15:30:00,16.73,16.75,16.71,16.75,58000.0,13.7316,13.748,13.7152,13.748,58000.0
2009-07-01 15:35:00,16.75,16.78,16.75,16.78,80400.0,13.748,13.7726,13.748,13.7726,80400.0
2009-07-01 15:40:00,16.77,16.8,16.72,16.75,110400.0,13.7644,13.789,13.7234,13.748,110400.0
2009-07-01 15:45:00,16.75,16.75,16.72,16.73,71800.0,13.748,13.748,13.7234,13.7316,71800.0
2009-07-01 15:50:00,16.73,16.75,16.72,16.72,101600.0,13.7316,13.748,13.7234,13.7234,101600.0
2009-07-01 15:55:00,16.72,16.74,16.7,16.74,315000.0,13.7234,13.7398,13.707,13.7398,315000.0
2009-07-02 09:30:00,16.58,16.58,16.32,16.52,82400.0,13.6085,13.6085,13.3951,13.5592,82400.0
2009-07-02 09:35:00,16.52,16.52,16.49,16.49,27400.0,13.5592,13.5592,13.5346,13.5346,27400.0
2009-07-02 09:40:00,16.49,16.52,16.48,16.49,42200.0,13.5346,13.5592,13.5264,13.5346,42200.0
2009-07-02 09:45:00,16.49,16.53,16.49,16.5,36200.0,13.5346,13.5674,13.5346,13.5428,36200.0
2009-07-02 09:50:00,16.5,16.52,16.36,16.36,41200.0,13.5428,13.5592,13.4279,13.4279,41200.0
2009-07-02 09:55:00,16.36,16.41,16.35,16.37,31000.0,13.4279,13.4689,13.4197,13.4361,31000.0
2009-07-02 10:00:00,16.38,16.39,16.32,16.33,33000.0,13.4443,13.4525,13.3951,13.4033,33000.0
2009-07-02 10:05:00,16.33,16.36,16.27,16.29,34200.0,13.4033,13.4279,13.354,13.3704,34200.0
2009-07-02 10:10:00,16.29,16.31,16.29,16.31,16600.0,13.3704,13.3869,13.3704,13.3869,16600.0
2009-07-02 10:15:00,16.31,16.31,16.28,16.29,15800.0,13.3869,13.3869,13.3622,13.3704,15800.0
2009-07-02 10:20:00,16.29,16.29,16.24,16.24,20000.0,13.3704,13.3704,13.3294,13.3294,20000.0
2009-07-02 10:25:00,16.25,16.29,16.25,16.28,13800.0,13.3376,13.3704,13.3376,13.3622,13800.0
2009-07-02 10:30:00,16.28,16.28,16.27,16.27,18600.0,13.3622,13.3622,13.354,13.354,18600.0
2009-07-02 10:35:00,16.28,16.3,16.28,16.28,17600.0,13.3622,13.3787,13.3622,13.3622,17600.0
2009-07-02 10:40:00,16.28,16.29,16.27,16.28,20200.0,13.3622,13.3704,13.354,13.3622,20200.0
2009-07-02 10:45:00,16.28,16.29,16.26,16.28,18000.0,13.3622,13.3704,13.3458,13.3622,18000.0
2009-07-02 10:50:00,16.27,16.27,16.23,16.24,26600.0,13.354,13.354,13.3212,13.3294,26600.0
2009-07-02 10:55:00,16.24,16.27,16.24,16.25,14800.0,13.3294,13.354,13.3294,13.3376,14800.0
2009-07-02 11:00:00,16.25,16.27,16.25,16.27,10200.0,13.3376,13.354,13.3376,13.354,10200.0
2009-07-02 11:05:00,16.28,16.31,16.27,16.29,14600.0,13.3622,13.3869,13.354,13.3704,14600.0
2009-07-02 11:10:00,16.3,16.3,16.28,16.28,14800.0,13.3787,13.3787,13.3622,13.3622,14800.0
2009-07-02 11:15:00,16.28,16.28,16.27,16.27,31400.0,13.3622,13.3622,13.354,13.354,31400.0
2009-07-02 11:20:00,16.27,16.27,16.24,16.25,26400.0,13.354,13.354,13.3294,13.3376,26400.0
2009-07-02 11:25:00,16.25,16.25,16.24,16.24,12600.0,13.3376,13.3376,13.3294,13.3294,12600.0
2009-07-02 11:30:00,16.25,16.25,16.24,16.25,10600.0,13.3376,13.3376,13.3294,13.3376,10600.0
2009-07-02 11:35:00,16.25,16.25,16.24,16.25,13000.0,13.3376,13.3376,13.3294,13.3376,13000.0
2009-07-02 11:40:00,16.25,16.25,16.23,16.24,10800.0,13.3376,13.3376,13.3212,13.3294,10800.0
2009-07-02 11:45:00,16.24,16.24,16.2,16.2,23800.0,13.3294,13.3294,13.2966,13.2966,23800.0
2009-07-02 11:50:00,16.2,16.23,16.2,16.23,17400.0,13.2966,13.3212,13.2966,13.3212,17400.0
2009-07-02 11:55:00,16.22,16.25,16.22,16.25,9200.0,13.313,13.3376,13.313,13.3376,9200.0
2009-07-02 12:00:00,16.25,16.3,16.25,16.29,17600.0,13.3376,13.3787,13.3376,13.3704,17600.0
2009-07-02 12:05:00,16.29,16.3,16.29,16.29,12400.0,13.3704,13.3787,13.3704,13.3704,12400.0
2009-07-02 12:10:00,16.29,16.31,16.28,16.31,4800.0,13.3704,13.3869,13.3622,13.3869,4800.0
2009-07-02 12:15:00,16.31,16.32,16.3,16.31,14800.0,13.3869,13.3951,13.3787,13.3869,14800.0
2009-07-02 12:20:00,16.32,16.33,16.31,16.32,22600.0,13.3951,13.4033,13.3869,13.3951,22600.0
2009-07-02 12:25:00,16.32,16.32,16.31,16.31,3800.0,13.3951,13.3951,13.3869,13.3869,3800.0
2009-07-02 12:30:00,16.31,16.31,16.28,16.29,8400.0,13.3869,13.3869,13.3622,13.3704,8400.0
2009-07-02 12:35:00,16.29,16.3,16.28,16.3,7600.0,13.3704,13.3787,13.3622,13.3787,7600.0
2009-07-02 12:40:00,16.3,16.3,16.28,16.28,6600.0,13.3787,13.3787,13.3622,13.3622,6600.0
2009-07-02 12:45:00,16.28,16.3,16.28,16.29,10000.0,13.3622,13.3787,13.3622,13.3704,10000.0
2009-07-02 12:50:00,16.29,16.3,16.28,16.28,9800.0,13.3704,13.3787,13.3622,13.3622,9800.0
2009-07-02 12:55:00,16.29,16.29,16.28,16.28,2200.0,13.3704,13.3704,13.3622,13.3622,2200.0
2009-07-02 13:00:00,16.28,16.29,16.28,16.29,10000.0,13.3622,13.3704,13.3622,13.3704,10000.0
2009-07-02 13:05:00,16.29,16.29,16.29,16.29,8400.0,13.3704,13.3704,13.3704,13.3704,8400.0
2009-07-02 13:10:00,16.29,16.3,16.29,16.29,17800.0,13.3704,13.3787,13.3704,13.3704,17800.0
2009-07-02 13:15:00,16.3,16.31,16.3,16.3,13800.0,13.3787,13.3869,13.3787,13.3787,13800.0
2009-07-02 13:20:00,16.3,16.31,16.3,16.3,28600.0,13.3787,13.3869,13.3787,13.3787,28600.0
2009-07-02 13:25:00,16.3,16.31,16.29,16.3,6200.0,13.3787,13.3869,13.3704,13.3787,6200.0
2009-07-02 13:30:00,16.3,16.3,16.28,16.3,14800.0,13.3787,13.3787,13.3622,13.3787,14800.0
2009-07-02 13:35:00,16.3,16.32,16.29,16.32,15600.0,13.3787,13.3951,13.3704,13.3951,15600.0
2009-07-02 13:40:00,16.31,16.34,16.31,16.33,11800.0,13.3869,13.4115,13.3869,13.4033,11800.0
2009-07-02 13:45:00,16.33,16.33,16.32,16.33,17200.0,13.4033,13.4033,13.3951,13.4033,17200.0
2009-07-02 13:50:00,16.33,16.33,16.31,16.32,19400.0,13.4033,13.4033,13.3869,13.3951,19400.0
2009-07-02 13:55:00,16.32,16.32,16.31,16.32,5400.0,13.3951,13.3951,13.3869,13.3951,5400.0
2009-07-02 14:00:00,16.32,16.34,16.31,16.34,18000.0,13.3951,13.4115,13.3869,13.4115,18000.0
2009-07-02 14:05:00,16.34,16.34,16.33,16.34,9200.0,13.4115,13.4115,13.4033,13.4115,9200.0
2009-07-02 14:10:00,16.34,16.34,16.33,16.33,14000.0,13.4115,13.4115,13.4033,13.4033,14000.0
2009-07-02 14:15:00,16.33,16.33,16.32,16.33,18000.0,13.4033,13.4033,13.3951,13.4033,18000.0
2009-07-02 14:20:00,16.33,16.35,16.33,16.35,20600.0,13.4033,13.4197,13.4033,13.4197,20600.0
2009-07-02 14:25:00,16.36,16.36,16.33,16.33,13800.0,13.4279,13.4279,13.4033,13.4033,13800.0
2009-07-02 14:30:00,16.33,16.34,16.32,16.33,19000.0,13.4033,13.4115,13.3951,13.4033,19000.0
2009-07-02 14:35:00,16.33,16.36,16.33,16.35,17800.0,13.4033,13.4279,13.4033,13.4197,17800.0
2009-07-02 14:40:00,16.35,16.35,16.33,16.33,12600.0,13.4197,13.4197,13.4033,13.4033,12600.0
2009-07-02 14:45:00,16.33,16.37,16.33,16.36,47600.0,13.4033,13.4361,13.4033,13.4279,47600.0
2009-07-02 14:50:00,16.36,16.38,16.36,16.36,21000.0,13.4279,13.4443,13.4279,13.4279,21000.0
2009-07-02 14:55:00,16.36,16.37,16.36,16.36,11200.0,13.4279,13.4361,13.4279,13.4279,11200.0
2009-07-02 15:00:00,16.36,16.38,16.36,16.38,17200.0,13.4279,13.4443,13.4279,13.4443,17200.0
2009-07-02 15:05:00,16.38,16.4,16.38,16.39,12800.0,13.4443,13.4607,13.4443,13.4525,12800.0
2009-07-02 15:10:00,16.4,16.4,16.36,16.38,24600.0,13.4607,13.4607,13.4279,13.4443,24600.0
2009-07-02 15:15:00,16.39,16.39,16.37,16.38,14800.0,13.4525,13.4525,13.4361,13.4443,14800.0
2009-07-02 15:20:00,16.38,16.38,16.3,16.32,40400.0,13.4443,13.4443,13.3787,13.3951,40400.0
2009-07-02 15:25:00,16.31,16.33,16.28,16.3,28800.0,13.3869,13.4033,13.3622,13.3787,28800.0
2009-07-02 15:30:00,16.31,16.31,16.28,16.28,48800.0,13.3869,13.3869,13.3622,13.3622,48800.0
2009-07-02 15:35:00,16.28,16.32,16.27,16.32,42200.0,13.3622,13.3951,13.354,13.3951,42200.0
2009-07-02 15:40:00,16.31,16.32,16.29,16.3,26800.0,13.3869,13.3951,13.3704,13.3787,26800.0
2009-07-02 15:45:00,16.3,16.33,16.3,16.31,43000.0,13.3787,13.4033,13.3787,13.3869,43000.0
2009-07-02 15:50:00,16.31,16.31,16.29,16.31,37200.0,13.3869,13.3869,13.3704,13.3869,37200.0
2009-07-02 15:55:00,16.31,16.31,16.23,16.25,87800.0,13.3869,13.3869,13.3212,13.3376,87800.0
2009-07-06 09:30:00,16.11,16.21,16.02,16.17,40600.0,13.2227,13.3048,13.1488,13.272,40600.0
2009-07-06 09:35:00,16.18,16.19,16.16,16.18,37000.0,13.2802,13.2884,13.2637,13.2802,37000.0
2009-07-06 09:40:00,16.2,16.22,16.18,16.21,25000.0,13.2966,13.313,13.2802,13.3048,25000.0
2009-07-06 09:45:00,16.19,16.4,16.18,16.38,71600.0,13.2884,13.4607,13.2802,13.4443,71600.0
2009-07-06 09:50:00,16.38,16.39,16.31,16.31,15400.0,13.4443,13.4525,13.3869,13.3869,15400.0
2009-07-06 09:55:00,16.31,16.32,16.29,16.29,8400.0,13.3869,13.3951,13.3704,13.3704,8400.0
2009-07-06 10:00:00,16.29,16.35,16.26,16.28,32400.0,13.3704,13.4197,13.3458,13.3622,32400.0
2009-07-06 10:05:00,16.28,16.29,16.26,16.27,8600.0,13.3622,13.3704,13.3458,13.354,8600.0
2009-07-06 10:10:00,16.26,16.26,16.22,16.23,8800.0,13.3458,13.3458,13.313,13.3212,8800.0
2009-07-06 10:15:00,16.23,16.23,16.2,16.2,14000.0,13.3212,13.3212,13.2966,13.2966,14000.0
2009-07-06 10:20:00,16.2,16.2,16.16,16.18,45000.0,13.2966,13.2966,13.2637,13.2802,45000.0
2009-07-06 10:25:00,16.18,16.18,16.16,16.18,25000.0,13.2802,13.2802,13.2637,13.2802,25000.0
2009-07-06 10:30:00,16.17,16.17,16.15,16.17,12800.0,13.272,13.272,13.2555,13.272,12800.0
2009-07-06 10:35:00,16.17,16.17,16.14,16.14,10200.0,13.272,13.272,13.2473,13.2473,10200.0
2009-07-06 10:40:00,16.14,16.14,16.11,16.11,25400.0,13.2473,13.2473,13.2227,13.2227,25400.0
2009-07-06 10:45:00,16.11,16.13,16.11,16.11,32400.0,13.2227,13.2391,13.2227,13.2227,32400.0
2009-07-06 10:50:00,16.11,16.11,16.08,16.09,12000.0,13.2227,13.2227,13.1981,13.2063,12000.0
2009-07-06 10:55:00,16.09,16.11,16.08,16.11,12000.0,13.2063,13.2227,13.1981,13.2227,12000.0
2009-07-06 11:00:00,16.1,16.11,16.09,16.09,8200.0,13.2145,13.2227,13.2063,13.2063,8200.0
2009-07-06 11:05:00,16.09,16.1,16.07,16.09,11600.0,13.2063,13.2145,13.1899,13.2063,11600.0
2009-07-06 11:10:00,16.09,16.11,16.09,16.11,10400.0,13.2063,13.2227,13.2063,13.2227,10400.0
2009-07-06 11:15:00,16.11,16.11,16.11,16.11,8200.0,13.2227,13.2227,13.2227,13.2227,8200.0
2009-07-06 11:20:00,16.11,16.13,16.11,16.11,16200.0,13.2227,13.2391,13.2227,13.2227,16200.0
2009-07-06 11:25:00,16.11,16.12,16.11,16.11,15800.0,13.2227,13.2309,13.2227,13.2227,15800.0
2009-07-06 11:30:00,16.11,16.16,16.11,16.15,56800.0,13.2227,13.2637,13.2227,13.2555,56800.0
2009-07-06 11:35:00,16.15,16.15,16.13,16.14,3200.0,13.2555,13.2555,13.2391,13.2473,3200.0
2009-07-06 11:40:00,16.13,16.13,16.11,16.11,9000.0,13.2391,13.2391,13.2227,13.2227,9000.0
2009-07-06 11:45:00,16.11,16.13,16.11,16.13,8400.0,13.2227,13.2391,13.2227,13.2391,8400.0
2009-07-06 11:50:00,16.13,16.13,16.1,16.1,12800.0,13.2391,13.2391,13.2145,13.2145,12800.0
2009-07-06 11:55:00,16.1,16.1,16.07,16.08,11800.0,13.2145,13.2145,13.1899,13.1981,11800.0
2009-07-06 12:00:00,16.07,16.1,16.07,16.09,12600.0,13.1899,13.2145,13.1899,13.2063,12600.0
2009-07-06 12:05:00,16.09,16.09,16.07,16.07,4400.0,13.2063,13.2063,13.1899,13.1899,4400.0
2009-07-06 12:10:00,16.07,16.08,16.06,16.08,13800.0,13.1899,13.1981,13.1817,13.1981,13800.0
2009-07-06 12:15:00,16.08,16.08,16.07,16.07,4400.0,13.1981,13.1981,13.1899,13.1899,4400.0
2009-07-06 12:20:00,16.07,16.08,16.07,16.07,11400.0,13.1899,13.1981,13.1899,13.1899,11400.0
2009-07-06 12:25:00,16.07,16.11,16.06,16.11,42200.0,13.1899,13.2227,13.1817,13.2227,42200.0
2009-07-06 12:30:00,16.1,16.15,16.1,16.15,20600.0,13.2145,13.2555,13.2145,13.2555,20600.0
2009-07-06 12:35:00,16.15,16.16,16.14,16.16,22000.0,13.2555,13.2637,13.2473,13.2637,22000.0
2009-07-06 12:40:00,16.16,16.16,16.15,16.15,9400.0,13.2637,13.2637,13.2555,13.2555,9400.0
2009-07-06 12:45:00,16.15,16.16,16.15,16.16,5400.0,13.2555,13.2637,13.2555,13.2637,5400.0
2009-07-06 12:50:00,16.16,16.18,16.16,16.18,6800.0,13.2637,13.2802,13.2637,13.2802,6800.0
2009-07-06 12:55:00,16.18,16.19,16.18,16.18,4200.0,13.2802,13.2884,13.2802,13.2802,4200.0
2009-07-06 13:00:00,16.18,16.21,16.18,16.21,19200.0,13.2802,13.3048,13.2802,13.3048,19200.0
2009-07-06 13:05:00,16.21,16.23,16.21,16.23,12000.0,13.3048,13.3212,13.3048,13.3212,12000.0
2009-07-06 13:10:00,16.24,16.25,16.23,16.24,40600.0,13.3294,13.3376,13.3212,13.3294,40600.0
2009-07-06 13:15:00,16.24,16.31,16.24,16.29,44600.0,13.3294,13.3869,13.3294,13.3704,44600.0
2009-07-06 13:20:00,16.3,16.31,16.28,16.28,10400.0,13.3787,13.3869,13.3622,13.3622,10400.0
2009-07-06 13:25:00,16.28,16.29,16.28,16.28,9400.0,13.3622,13.3704,13.3622,13.3622,9400.0
2009-07-06 13:30:00,16.28,16.28,16.28,16.28,7400.0,13.3622,13.3622,13.3622,13.3622,7400.0
2009-07-06 13:35:00,16.27,16.27,16.25,16.27,7200.0,13.354,13.354,13.3376,13.354,7200.0
2009-07-06 13:40:00,16.25,16.27,16.25,16.27,6800.0,13.3376,13.354,13.3376,13.354,6800.0
2009-07-06 13:45:00,16.27,16.27,16.23,16.23,10600.0,13.354,13.354,13.3212,13.3212,10600.0
2009-07-06 13:50:00,16.23,16.24,16.23,16.23,7000.0,13.3212,13.3294,13.3212,13.3212,7000.0
2009-07-06 13:55:00,16.23,16.23,16.21,16.21,5400.0,13.3212,13.3212,13.3048,13.3048,5400.0
2009-07-06 14:00:00,16.21,16.22,16.2,16.22,8000.0,13.3048,13.313,13.2966,13.313,8000.0
2009-07-06 14:05:00,16.23,16.23,16.21,16.23,6800.0,13.3212,13.3212,13.3048,13.3212,6800.0
2009-07-06 14:10:00,16.23,16.25,16.22,16.25,12800.0,13.3212,13.3376,13.313,13.3376,12800.0
2009-07-06 14:15:00,16.25,16.25,16.23,16.23,12200.0,13.3376,13.3376,13.3212,13.3212,12200.0
2009-07-06 14:20:00,16.22,16.23,16.21,16.22,18200.0,13.313,13.3212,13.3048,13.313,18200.0
2009-07-06 14:25:00,16.22,16.23,16.21,16.23,6200.0,13.313,13.3212,13.3048,13.3212,6200.0
2009-07-06 14:30:00,16.23,16.23,16.2,16.23,20000.0,13.3212,13.3212,13.2966,13.3212,20000.0
2009-07-06 14:35:00,16.23,16.24,16.21,16.21,10400.0,13.3212,13.3294,13.3048,13.3048,10400.0
2009-07-06 14:40:00,16.21,16.21,16.18,16.19,7600.0,13.3048,13.3048,13.2802,13.2884,7600.0
2009-07-06 14:45:00,16.19,16.21,16.18,16.2,16200.0,13.2884,13.3048,13.2802,13.2966,16200.0
2009-07-06 14:50:00,16.2,16.2,16.18,16.19,8000.0,13.2966,13.2966,13.2802,13.2884,8000.0
2009-07-06 14:55:00,16.18,16.19,16.17,16.18,11400.0,13.2802,13.2884,13.272,13.2802,11400.0
2009-07-06 15:00:00,16.18,16.24,16.18,16.23,28000.0,13.2802,13.3294,13.2802,13.3212,28000.0
2009-07-06 15:05:00,16.23,16.23,16.22,16.23,12200.0,13.3212,13.3212,13.313,13.3212,12200.0
2009-07-06 15:10:00,16.22,16.23,16.18,16.2,17600.0,13.313,13.3212,13.2802,13.2966,17600.0
2009-07-06 15:15:00,16.2,16.2,16.19,16.2,16800.0,13.2966,13.2966,13.2884,13.2966,16800.0
2009-07-06 15:20:00,16.2,16.2,16.18,16.2,25600.0,13.2966,13.2966,13.2802,13.2966,25600.0
2009-07-06 15:25:00,16.19,16.22,16.19,16.22,23200.0,13.2884,13.313,13.2884,13.313,23200.0
2009-07-06 15:30:00,16.2,16.2,16.15,16.16,48000.0,13.2966,13.2966,13.2555,13.2637,48000.0
2009-07-06 15:35:00,16.17,16.18,16.16,16.17,35400.0,13.272,13.2802,13.2637,13.272,35400.0
2009-07-06 15:40:00,16.17,16.21,16.17,16.2,27400.0,13.272,13.3048,13.272,13.2966,27400.0
2009-07-06 15:45:00,16.21,16.25,16.21,16.25,54800.0,13.3048,13.3376,13.3048,13.3376,54800.0
2009-07-06 15:50:00,16.25,16.28,16.25,16.26,49000.0,13.3376,13.3622,13.3376,13.3458,49000.0
2009-07-06 15:55:00,16.26,16.28,16.25,16.25,69200.0,13.3458,13.3622,13.3376,13.3376,69200.0
2009-07-07 09:30:00,16.16,16.25,16.13,16.14,50000.0,13.2637,13.3376,13.2391,13.2473,50000.0
2009-07-07 09:35:00,16.14,16.16,16.02,16.03,73200.0,13.2473,13.2637,13.1488,13.157,73200.0
2009-07-07 09:40:00,16.03,16.04,16.0,16.02,52600.0,13.157,13.1652,13.1324,13.1488,52600.0
2009-07-07 09:45:00,16.02,16.09,16.02,16.08,51200.0,13.1488,13.2063,13.1488,13.1981,51200.0
2009-07-07 09:50:00,16.09,16.14,16.09,16.1,68800.0,13.2063,13.2473,13.2063,13.2145,68800.0
2009-07-07 09:55:00,16.1,16.1,16.06,16.07,25800.0,13.2145,13.2145,13.1817,13.1899,25800.0
2009-07-07 10:00:00,16.06,16.06,16.02,16.02,42200.0,13.1817,13.1817,13.1488,13.1488,42200.0
2009-07-07 10:05:00,16.02,16.04,16.0,16.02,85400.0,13.1488,13.1652,13.1324,13.1488,85400.0
2009-07-07 10:10:00,16.03,16.03,15.99,15.99,50200.0,13.157,13.157,13.1242,13.1242,50200.0
2009-07-07 10:15:00,15.99,15.99,15.92,15.92,56200.0,13.1242,13.1242,13.0668,13.0668,56200.0
2009-07-07 10:20:00,15.93,15.94,15.92,15.93,41600.0,13.075,13.0832,13.0668,13.075,41600.0
2009-07-07 10:25:00,15.93,15.94,15.93,15.93,46200.0,13.075,13.0832,13.075,13.075,46200.0
2009-07-07 10:30:00,15.94,15.94,15.92,15.92,70800.0,13.0832,13.0832,13.0668,13.0668,70800.0
2009-07-07 10:35:00,15.92,15.92,15.82,15.83,114400.0,13.0668,13.0668,12.9847,12.9929,114400.0
2009-07-07 10:40:00,15.83,15.86,15.81,15.85,95200.0,12.9929,13.0175,12.9765,13.0093,95200.0
2009-07-07 10:45:00,15.85,15.88,15.82,15.84,33800.0,13.0093,13.0339,12.9847,13.0011,33800.0
2009-07-07 10:50:00,15.84,15.84,15.79,15.8,62800.0,13.0011,13.0011,12.9601,12.9683,62800.0
2009-07-07 10:55:00,15.8,15.8,15.78,15.79,32600.0,12.9683,12.9683,12.9518,12.9601,32600.0
2009-07-07 11:00:00,15.79,15.8,15.79,15.79,28000.0,12.9601,12.9683,12.9601,12.9601,28000.0
2009-07-07 11:05:00,15.79,15.8,15.78,15.8,33200.0,12.9601,12.9683,12.9518,12.9683,33200.0
2009-07-07 11:10:00,15.81,15.86,15.81,15.86,28200.0,12.9765,13.0175,12.9765,13.0175,28200.0
2009-07-07 11:15:00,15.86,15.94,15.86,15.93,65000.0,13.0175,13.0832,13.0175,13.075,65000.0
2009-07-07 11:20:00,15.93,15.97,15.93,15.93,53600.0,13.075,13.1078,13.075,13.075,53600.0
2009-07-07 11:25:00,15.92,15.95,15.88,15.88,44200.0,13.0668,13.0914,13.0339,13.0339,44200.0
2009-07-07 11:30:00,15.88,15.9,15.88,15.9,18200.0,13.0339,13.0503,13.0339,13.0503,18200.0
2009-07-07 11:35:00,15.9,15.92,15.89,15.92,33000.0,13.0503,13.0668,13.0421,13.0668,33000.0
2009-07-07 11:40:00,15.92,15.92,15.88,15.88,114800.0,13.0668,13.0668,13.0339,13.0339,114800.0
2009-07-07 11:45:00,15.88,15.88,15.85,15.85,18200.0,13.0339,13.0339,13.0093,13.0093,18200.0
2009-07-07 11:50:00,15.85,15.89,15.85,15.89,21200.0,13.0093,13.0421,13.0093,13.0421,21200.0
2009-07-07 11:55:00,15.89,15.9,15.88,15.88,7200.0,13.0421,13.0503,13.0339,13.0339,7200.0
2009-07-07 12:00:00,15.88,15.9,15.88,15.89,12800.0,13.0339,13.0503,13.0339,13.0421,12800.0
2009-07-07 12:05:00,15.9,15.9,15.89,15.9,9600.0,13.0503,13.0503,13.0421,13.0503,9600.0
2009-07-07 12:10:00,15.9,15.9,15.88,15.89,14600.0,13.0503,13.0503,13.0339,13.0421,14600.0
2009-07-07 12:15:00,15.88,15.88,15.86,15.87,7600.0,13.0339,13.0339,13.0175,13.0257,7600.0
2009-07-07 12:20:00,15.87,15.87,15.86,15.86,6000.0,13.0257,13.0257,13.0175,13.0175,6000.0
2009-07-07 12:25:00,15.86,15.86,15.84,15.84,17600.0,13.0175,13.0175,13.0011,13.0011,17600.0
2009-07-07 12:30:00,15.84,15.85,15.84,15.84,14200.0,13.0011,13.0093,13.0011,13.0011,14200.0
2009-07-07 12:35:00,15.83,15.84,15.81,15.81,18000.0,12.9929,13.0011,12.9765,12.9765,18000.0
2009-07-07 12:40:00,15.81,15.83,15.8,15.81,29400.0,12.9765,12.9929,12.9683,12.9765,29400.0
2009-07-07 12:45:00,15.81,15.81,15.81,15.81,3400.0,12.9765,12.9765,12.9765,12.9765,3400.0
2009-07-07 12:50:00,15.81,15.82,15.81,15.81,8800.0,12.9765,12.9847,12.9765,12.9765,8800.0
2009-07-07 12:55:00,15.81,15.82,15.8,15.81,22400.0,12.9765,12.9847,12.9683,12.9765,22400.0
2009-07-07 13:00:00,15.81,15.82,15.81,15.81,9400.0,12.9765,12.9847,12.9765,12.9765,9400.0
2009-07-07 13:05:00,15.81,15.86,15.81,15.86,20400.0,12.9765,13.0175,12.9765,13.0175,20400.0
2009-07-07 13:10:00,15.86,15.88,15.86,15.88,27200.0,13.0175,13.0339,13.0175,13.0339,27200.0
2009-07-07 13:15:00,15.89,15.94,15.88,15.94,51800.0,13.0421,13.0832,13.0339,13.0832,51800.0
2009-07-07 13:20:00,15.94,15.97,15.93,15.93,35400.0,13.0832,13.1078,13.075,13.075,35400.0
2009-07-07 13:25:00,15.93,15.93,15.9,15.9,43000.0,13.075,13.075,13.0503,13.0503,43000.0
2009-07-07 13:30:00,15.9,15.92,15.89,15.9,34600.0,13.0503,13.0668,13.0421,13.0503,34600.0
2009-07-07 13:35:00,15.9,15.9,15.88,15.88,51000.0,13.0503,13.0503,13.0339,13.0339,51000.0
2009-07-07 13:40:00,15.88,15.9,15.88,15.89,22600.0,13.0339,13.0503,13.0339,13.0421,22600.0
2009-07-07 13:45:00,15.89,15.9,15.88,15.9,11600.0,13.0421,13.0503,13.0339,13.0503,11600.0
2009-07-07 13:50:00,15.9,15.9,15.86,15.86,21000.0,13.0503,13.0503,13.0175,13.0175,21000.0
2009-07-07 13:55:00,15.87,15.87,15.85,15.85,16400.0,13.0257,13.0257,13.0093,13.0093,16400.0
2009-07-07 14:00:00,15.85,15.86,15.84,15.85,20600.0,13.0093,13.0175,13.0011,13.0093,20600.0
2009-07-07 14:05:00,15.85,15.85,15.83,15.84,17200.0,13.0093,13.0093,12.9929,13.0011,17200.0
2009-07-07 14:10:00,15.84,15.85,15.83,15.83,18000.0,13.0011,13.0093,12.9929,12.9929,18000.0
2009-07-07 14:15:00,15.84,15.84,15.8,15.8,34200.0,13.0011,13.0011,12.9683,12.9683,34200.0
2009-07-07 14:20:00,15.8,15.8,15.8,15.8,25000.0,12.9683,12.9683,12.9683,12.9683,25000.0
2009-07-07 14:25:00,15.8,15.81,15.79,15.81,40200.0,12.9683,12.9765,12.9601,12.9765,40200.0
2009-07-07 14:30:00,15.81,15.83,15.81,15.81,28400.0,12.9765,12.9929,12.9765,12.9765,28400.0
2009-07-07 14:35:00,15.81,15.82,15.81,15.82,31000.0,12.9765,12.9847,12.9765,12.9847,31000.0
2009-07-07 14:40:00,15.81,15.85,15.81,15.85,19000.0,12.9765,13.0093,12.9765,13.0093,19000.0
2009-07-07 14:45:00,15.85,15.86,15.83,15.84,41200.0,13.0093,13.0175,12.9929,13.0011,41200.0
2009-07-07 14:50:00,15.84,15.85,15.79,15.8,50600.0,13.0011,13.0093,12.9601,12.9683,50600.0
2009-07-07 14:55:00,15.8,15.81,15.79,15.81,18200.0,12.9683,12.9765,12.9601,12.9765,18200.0
2009-07-07 15:00:00,15.8,15.8,15.74,15.74,41000.0,12.9683,12.9683,12.919,12.919,41000.0
2009-07-07 15:05:00,15.74,15.75,15.71,15.74,61800.0,12.919,12.9272,12.8944,12.919,61800.0
2009-07-07 15:10:00,15.74,15.77,15.74,15.76,25600.0,12.919,12.9436,12.919,12.9354,25600.0
2009-07-07 15:15:00,15.76,15.8,15.74,15.78,69800.0,12.9354,12.9683,12.919,12.9518,69800.0
2009-07-07 15:20:00,15.78,15.79,15.77,15.77,31400.0,12.9518,12.9601,12.9436,12.9436,31400.0
2009-07-07 15:25:00,15.78,15.82,15.76,15.81,64000.0,12.9518,12.9847,12.9354,12.9765,64000.0
2009-07-07 15:30:00,15.81,15.82,15.8,15.81,79800.0,12.9765,12.9847,12.9683,12.9765,79800.0
2009-07-07 15:35:00,15.81,15.82,15.79,15.81,113200.0,12.9765,12.9847,12.9601,12.9765,113200.0
2009-07-07 15:40:00,15.81,15.81,15.76,15.77,103400.0,12.9765,12.9765,12.9354,12.9436,103400.0
2009-07-07 15:45:00,15.77,15.78,15.67,15.67,163200.0,12.9436,12.9518,12.8616,12.8616,163200.0
2009-07-07 15:50:00,15.67,15.7,15.65,15.69,147200.0,12.8616,12.8862,12.8451,12.878,147200.0
2009-07-07 15:55:00,15.69,15.74,15.69,15.73,238400.0,12.878,12.919,12.878,12.9108,238400.0
2009-07-08 09:30:00,15.88,15.88,15.76,15.78,21800.0,13.0339,13.0339,12.9354,12.9518,21800.0
2009-07-08 09:35:00,15.77,15.78,15.69,15.7,18200.0,12.9436,12.9518,12.878,12.8862,18200.0
2009-07-08 09:40:00,15.7,15.71,15.67,15.69,30800.0,12.8862,12.8944,12.8616,12.878,30800.0
2009-07-08 09:45:00,15.69,15.74,15.69,15.72,22400.0,12.878,12.919,12.878,12.9026,22400.0
2009-07-08 09:50:00,15.72,15.74,15.72,15.73,56000.0,12.9026,12.919,12.9026,12.9108,56000.0
2009-07-08 09:55:00,15.73,15.74,15.69,15.71,98600.0,12.9108,12.919,12.878,12.8944,98600.0
2009-07-08 10:00:00,15.71,15.78,15.7,15.71,248400.0,12.8944,12.9518,12.8862,12.8944,248400.0
2009-07-08 10:05:00,15.71,15.8,15.71,15.79,53200.0,12.8944,12.9683,12.8944,12.9601,53200.0
2009-07-08 10:10:00,15.8,15.81,15.78,15.79,80000.0,12.9683,12.9765,12.9518,12.9601,80000.0
2009-07-08 10:15:00,15.79,15.81,15.79,15.81,39600.0,12.9601,12.9765,12.9601,12.9765,39600.0
2009-07-08 10:20:00,15.81,15.82,15.8,15.81,19800.0,12.9765,12.9847,12.9683,12.9765,19800.0
2009-07-08 10:25:00,15.81,15.81,15.79,15.8,23200.0,12.9765,12.9765,12.9601,12.9683,23200.0
2009-07-08 10:30:00,15.8,15.82,15.79,15.82,300000.0,12.9683,12.9847,12.9601,12.9847,300000.0
2009-07-08 10:35:00,15.82,15.82,15.78,15.8,20800.0,12.9847,12.9847,12.9518,12.9683,20800.0
2009-07-08 10:40:00,15.8,15.8,15.78,15.8,18600.0,12.9683,12.9683,12.9518,12.9683,18600.0
2009-07-08 10:45:00,15.8,15.81,15.79,15.79,31400.0,12.9683,12.9765,12.9601,12.9601,31400.0
2009-07-08 10:50:00,15.78,15.79,15.77,15.78,43200.0,12.9518,12.9601,12.9436,12.9518,43200.0
2009-07-08 10:55:00,15.78,15.78,15.77,15.77,18200.0,12.9518,12.9518,12.9436,12.9436,18200.0
2009-07-08 11:00:00,15.77,15.78,15.77,15.77,30000.0,12.9436,12.9518,12.9436,12.9436,30000.0
2009-07-08 11:05:00,15.77,15.78,15.74,15.74,41600.0,12.9436,12.9518,12.919,12.919,41600.0
2009-07-08 11:10:00,15.73,15.74,15.73,15.74,14400.0,12.9108,12.919,12.9108,12.919,14400.0
2009-07-08 11:15:00,15.74,15.75,15.72,15.74,33600.0,12.919,12.9272,12.9026,12.919,33600.0
2009-07-08 11:20:00,15.74,15.74,15.67,15.7,20200.0,12.919,12.919,12.8616,12.8862,20200.0
2009-07-08 11:25:00,15.7,15.72,15.69,15.7,10400.0,12.8862,12.9026,12.878,12.8862,10400.0
2009-07-08 11:30:00,15.7,15.72,15.68,15.69,11400.0,12.8862,12.9026,12.8698,12.878,11400.0
2009-07-08 11:35:00,15.69,15.69,15.67,15.68,14600.0,12.878,12.878,12.8616,12.8698,14600.0
2009-07-08 11:40:00,15.68,15.68,15.66,15.67,16000.0,12.8698,12.8698,12.8534,12.8616,16000.0
2009-07-08 11:45:00,15.67,15.68,15.66,15.67,15000.0,12.8616,12.8698,12.8534,12.8616,15000.0
2009-07-08 11:50:00,15.67,15.67,15.62,15.62,10400.0,12.8616,12.8616,12.8205,12.8205,10400.0
2009-07-08 11:55:00,15.62,15.63,15.6,15.63,26200.0,12.8205,12.8287,12.8041,12.8287,26200.0
2009-07-08 12:00:00,15.63,15.63,15.6,15.61,12000.0,12.8287,12.8287,12.8041,12.8123,12000.0
2009-07-08 12:05:00,15.61,15.63,15.61,15.62,13800.0,12.8123,12.8287,12.8123,12.8205,13800.0
2009-07-08 12:10:00,15.62,15.63,15.61,15.62,10800.0,12.8205,12.8287,12.8123,12.8205,10800.0
2009-07-08 12:15:00,15.62,15.63,15.59,15.59,23400.0,12.8205,12.8287,12.7959,12.7959,23400.0
2009-07-08 12:20:00,15.59,15.6,15.55,15.57,34600.0,12.7959,12.8041,12.7631,12.7795,34600.0
2009-07-08 12:25:00,15.57,15.57,15.55,15.55,17200.0,12.7795,12.7795,12.7631,12.7631,17200.0
2009-07-08 12:30:00,15.55,15.56,15.53,15.53,45400.0,12.7631,12.7713,12.7467,12.7467,45400.0
2009-07-08 12:35:00,15.53,15.53,15.47,15.49,58200.0,12.7467,12.7467,12.6974,12.7138,58200.0
2009-07-08 12:40:00,15.49,15.51,15.49,15.5,19400.0,12.7138,12.7302,12.7138,12.722,19400.0
2009-07-08 12:45:00,15.5,15.52,15.49,15.49,42200.0,12.722,12.7384,12.7138,12.7138,42200.0
2009-07-08 12:50:00,15.49,15.5,15.49,15.49,47200.0,12.7138,12.722,12.7138,12.7138,47200.0
2009-07-08 12:55:00,15.49,15.5,15.46,15.46,26000.0,12.7138,12.722,12.6892,12.6892,26000.0
2009-07-08 13:00:00,15.46,15.49,15.46,15.48,40000.0,12.6892,12.7138,12.6892,12.7056,40000.0
2009-07-08 13:05:00,15.49,15.51,15.49,15.49,45600.0,12.7138,12.7302,12.7138,12.7138,45600.0
2009-07-08 13:10:00,15.5,15.51,15.5,15.51,9600.0,12.722,12.7302,12.722,12.7302,9600.0
2009-07-08 13:15:00,15.5,15.51,15.49,15.49,30400.0,12.722,12.7302,12.7138,12.7138,30400.0
2009-07-08 13:20:00,15.49,15.52,15.49,15.51,114200.0,12.7138,12.7384,12.7138,12.7302,114200.0
2009-07-08 13:25:00,15.51,15.51,15.49,15.5,56400.0,12.7302,12.7302,12.7138,12.722,56400.0
2009-07-08 13:30:00,15.49,15.51,15.49,15.51,37600.0,12.7138,12.7302,12.7138,12.7302,37600.0
2009-07-08 13:35:00,15.5,15.51,15.48,15.49,24000.0,12.722,12.7302,12.7056,12.7138,24000.0
2009-07-08 13:40:00,15.49,15.55,15.49,15.55,29000.0,12.7138,12.7631,12.7138,12.7631,29000.0
2009-07-08 13:45:00,15.55,15.55,15.53,15.55,11000.0,12.7631,12.7631,12.7467,12.7631,11000.0
2009-07-08 13:50:00,15.54,15.54,15.53,15.53,10800.0,12.7549,12.7549,12.7467,12.7467,10800.0
2009-07-08 13:55:00,15.53,15.55,15.53,15.54,12200.0,12.7467,12.7631,12.7467,12.7549,12200.0
2009-07-08 14:00:00,15.54,15.56,15.54,15.56,13000.0,12.7549,12.7713,12.7549,12.7713,13000.0
2009-07-08 14:05:00,15.56,15.56,15.51,15.51,29200.0,12.7713,12.7713,12.7302,12.7302,29200.0
2009-07-08 14:10:00,15.51,15.52,15.48,15.49,25800.0,12.7302,12.7384,12.7056,12.7138,25800.0
2009-07-08 14:15:00,15.49,15.49,15.47,15.47,23800.0,12.7138,12.7138,12.6974,12.6974,23800.0
2009-07-08 14:20:00,15.47,15.51,15.47,15.49,50200.0,12.6974,12.7302,12.6974,12.7138,50200.0
2009-07-08 14:25:00,15.49,15.49,15.47,15.49,17600.0,12.7138,12.7138,12.6974,12.7138,17600.0
2009-07-08 14:30:00,15.49,15.49,15.44,15.45,25200.0,12.7138,12.7138,12.6728,12.681,25200.0
2009-07-08 14:35:00,15.45,15.51,15.45,15.48,50000.0,12.681,12.7302,12.681,12.7056,50000.0
2009-07-08 14:40:00,15.49,15.49,15.47,15.49,33200.0,12.7138,12.7138,12.6974,12.7138,33200.0
2009-07-08 14:45:00,15.48,15.48,15.46,15.47,18600.0,12.7056,12.7056,12.6892,12.6974,18600.0
2009-07-08 14:50:00,15.47,15.51,15.46,15.49,74200.0,12.6974,12.7302,12.6892,12.7138,74200.0
2009-07-08 14:55:00,15.5,15.52,15.48,15.51,45800.0,12.722,12.7384,12.7056,12.7302,45800.0
2009-07-08 15:00:00,15.51,15.54,15.49,15.53,85400.0,12.7302,12.7549,12.7138,12.7467,85400.0
2009-07-08 15:05:00,15.53,15.56,15.51,15.53,69400.0,12.7467,12.7713,12.7302,12.7467,69400.0
2009-07-08 15:10:00,15.53,15.54,15.51,15.52,75200.0,12.7467,12.7549,12.7302,12.7384,75200.0
2009-07-08 15:15:00,15.53,15.54,15.51,15.52,89800.0,12.7467,12.7549,12.7302,12.7384,89800.0
2009-07-08 15:20:00,15.51,15.54,15.5,15.51,61400.0,12.7302,12.7549,12.722,12.7302,61400.0
2009-07-08 15:25:00,15.51,15.52,15.48,15.49,67600.0,12.7302,12.7384,12.7056,12.7138,67600.0
2009-07-08 15:30:00,15.49,15.51,15.49,15.5,74200.0,12.7138,12.7302,12.7138,12.722,74200.0
2009-07-08 15:35:00,15.5,15.54,15.49,15.51,115600.0,12.722,12.7549,12.7138,12.7302,115600.0
2009-07-08 15:40:00,15.52,15.56,15.51,15.56,142600.0,12.7384,12.7713,12.7302,12.7713,142600.0
2009-07-08 15:45:00,15.55,15.62,15.55,15.62,122400.0,12.7631,12.8205,12.7631,12.8205,122400.0
2009-07-08 15:50:00,15.62,15.62,15.56,15.58,147400.0,12.8205,12.8205,12.7713,12.7877,147400.0
2009-07-08 15:55:00,15.59,15.59,15.55,15.56,214800.0,12.7959,12.7959,12.7631,12.7713,214800.0
2009-07-09 09:30:00,15.61,15.63,15.5,15.52,91800.0,12.8123,12.8287,12.722,12.7384,91800.0
2009-07-09 09:35:00,15.52,15.53,15.44,15.45,63600.0,12.7384,12.7467,12.6728,12.681,63600.0
2009-07-09 09:40:00,15.45,15.45,15.36,15.38,46800.0,12.681,12.681,12.6071,12.6235,46800.0
2009-07-09 09:45:00,15.37,15.38,15.34,15.36,87000.0,12.6153,12.6235,12.5907,12.6071,87000.0
2009-07-09 09:50:00,15.36,15.39,15.34,15.38,65000.0,12.6071,12.6317,12.5907,12.6235,65000.0
2009-07-09 09:55:00,15.38,15.38,15.34,15.36,52200.0,12.6235,12.6235,12.5907,12.6071,52200.0
2009-07-09 10:00:00,15.35,15.36,15.31,15.34,65400.0,12.5989,12.6071,12.5661,12.5907,65400.0
2009-07-09 10:05:00,15.34,15.4,15.32,15.38,152600.0,12.5907,12.64,12.5743,12.6235,152600.0
2009-07-09 10:10:00,15.37,15.4,15.37,15.38,50400.0,12.6153,12.64,12.6153,12.6235,50400.0
2009-07-09 10:15:00,15.38,15.39,15.37,15.38,33800.0,12.6235,12.6317,12.6153,12.6235,33800.0
2009-07-09 10:20:00,15.38,15.42,15.38,15.4,45200.0,12.6235,12.6564,12.6235,12.64,45200.0
2009-07-09 10:25:00,15.41,15.41,15.36,15.38,101800.0,12.6482,12.6482,12.6071,12.6235,101800.0
2009-07-09 10:30:00,15.38,15.43,15.38,15.4,69600.0,12.6235,12.6646,12.6235,12.64,69600.0
2009-07-09 10:35:00,15.4,15.44,15.4,15.41,33200.0,12.64,12.6728,12.64,12.6482,33200.0
2009-07-09 10:40:00,15.42,15.46,15.41,15.45,36600.0,12.6564,12.6892,12.6482,12.681,36600.0
2009-07-09 10:45:00,15.45,15.46,15.38,15.39,35600.0,12.681,12.6892,12.6235,12.6317,35600.0
2009-07-09 10:50:00,15.4,15.42,15.39,15.4,39800.0,12.64,12.6564,12.6317,12.64,39800.0
2009-07-09 10:55:00,15.4,15.41,15.38,15.39,56000.0,12.64,12.6482,12.6235,12.6317,56000.0
2009-07-09 11:00:00,15.4,15.4,15.38,15.4,63800.0,12.64,12.64,12.6235,12.64,63800.0
2009-07-09 11:05:00,15.4,15.4,15.38,15.4,28400.0,12.64,12.64,12.6235,12.64,28400.0
2009-07-09 11:10:00,15.4,15.4,15.39,15.4,24200.0,12.64,12.64,12.6317,12.64,24200.0
2009-07-09 11:15:00,15.39,15.39,15.34,15.35,25000.0,12.6317,12.6317,12.5907,12.5989,25000.0
2009-07-09 11:20:00,15.35,15.38,15.35,15.38,25800.0,12.5989,12.6235,12.5989,12.6235,25800.0
2009-07-09 11:25:00,15.38,15.38,15.35,15.36,7400.0,12.6235,12.6235,12.5989,12.6071,7400.0
2009-07-09 11:30:00,15.35,15.36,15.31,15.35,33600.0,12.5989,12.6071,12.5661,12.5989,33600.0
2009-07-09 11:35:00,15.36,15.36,15.34,15.34,21800.0,12.6071,12.6071,12.5907,12.5907,21800.0
2009-07-09 11:40:00,15.35,15.36,15.34,15.35,21000.0,12.5989,12.6071,12.5907,12.5989,21000.0
2009-07-09 11:45:00,15.35,15.37,15.35,15.35,18400.0,12.5989,12.6153,12.5989,12.5989,18400.0
2009-07-09 11:50:00,15.35,15.35,15.34,15.35,13800.0,12.5989,12.5989,12.5907,12.5989,13800.0
2009-07-09 11:55:00,15.35,15.36,15.34,15.36,31800.0,12.5989,12.6071,12.5907,12.6071,31800.0
2009-07-09 12:00:00,15.36,15.36,15.35,15.35,28000.0,12.6071,12.6071,12.5989,12.5989,28000.0
2009-07-09 12:05:00,15.36,15.36,15.35,15.35,20400.0,12.6071,12.6071,12.5989,12.5989,20400.0
2009-07-09 12:10:00,15.35,15.36,15.34,15.35,68400.0,12.5989,12.6071,12.5907,12.5989,68400.0
2009-07-09 12:15:00,15.35,15.37,15.35,15.36,30200.0,12.5989,12.6153,12.5989,12.6071,30200.0
2009-07-09 12:20:00,15.36,15.38,15.35,15.36,45400.0,12.6071,12.6235,12.5989,12.6071,45400.0
2009-07-09 12:25:00,15.36,15.36,15.34,15.35,20800.0,12.6071,12.6071,12.5907,12.5989,20800.0
2009-07-09 12:30:00,15.35,15.35,15.33,15.34,16200.0,12.5989,12.5989,12.5825,12.5907,16200.0
2009-07-09 12:35:00,15.33,15.34,15.32,15.33,15400.0,12.5825,12.5907,12.5743,12.5825,15400.0
2009-07-09 12:40:00,15.34,15.34,15.33,15.34,8000.0,12.5907,12.5907,12.5825,12.5907,8000.0
2009-07-09 12:45:00,15.34,15.35,15.33,15.34,11200.0,12.5907,12.5989,12.5825,12.5907,11200.0
2009-07-09 12:50:00,15.35,15.35,15.31,15.33,35800.0,12.5989,12.5989,12.5661,12.5825,35800.0
2009-07-09 12:55:00,15.33,15.33,15.31,15.33,22600.0,12.5825,12.5825,12.5661,12.5825,22600.0
2009-07-09 13:00:00,15.34,15.34,15.28,15.28,33200.0,12.5907,12.5907,12.5415,12.5415,33200.0
2009-07-09 13:05:00,15.28,15.29,15.28,15.28,25600.0,12.5415,12.5497,12.5415,12.5415,25600.0
2009-07-09 13:10:00,15.28,15.34,15.28,15.32,52400.0,12.5415,12.5907,12.5415,12.5743,52400.0
2009-07-09 13:15:00,15.32,15.33,15.29,15.29,32600.0,12.5743,12.5825,12.5497,12.5497,32600.0
2009-07-09 13:20:00,15.29,15.31,15.27,15.28,40000.0,12.5497,12.5661,12.5333,12.5415,40000.0
2009-07-09 13:25:00,15.28,15.29,15.26,15.28,17400.0,12.5415,12.5497,12.525,12.5415,17400.0
2009-07-09 13:30:00,15.29,15.31,15.26,15.27,19200.0,12.5497,12.5661,12.525,12.5333,19200.0
2009-07-09 13:35:00,15.27,15.28,15.27,15.28,24400.0,12.5333,12.5415,12.5333,12.5415,24400.0
2009-07-09 13:40:00,15.28,15.28,15.26,15.28,17800.0,12.5415,12.5415,12.525,12.5415,17800.0
2009-07-09 13:45:00,15.29,15.29,15.27,15.29,28200.0,12.5497,12.5497,12.5333,12.5497,28200.0
2009-07-09 13:50:00,15.29,15.31,15.29,15.31,12200.0,12.5497,12.5661,12.5497,12.5661,12200.0
2009-07-09 13:55:00,15.31,15.33,15.31,15.33,18600.0,12.5661,12.5825,12.5661,12.5825,18600.0
2009-07-09 14:00:00,15.33,15.34,15.32,15.34,17800.0,12.5825,12.5907,12.5743,12.5907,17800.0
2009-07-09 14:05:00,15.33,15.34,15.31,15.31,9600.0,12.5825,12.5907,12.5661,12.5661,9600.0
2009-07-09 14:10:00,15.31,15.33,15.31,15.33,29800.0,12.5661,12.5825,12.5661,12.5825,29800.0
2009-07-09 14:15:00,15.34,15.35,15.33,15.35,15600.0,12.5907,12.5989,12.5825,12.5989,15600.0
2009-07-09 14:20:00,15.35,15.38,15.35,15.38,16200.0,12.5989,12.6235,12.5989,12.6235,16200.0
2009-07-09 14:25:00,15.37,15.38,15.36,15.38,39400.0,12.6153,12.6235,12.6071,12.6235,39400.0
2009-07-09 14:30:00,15.37,15.38,15.36,15.37,29800.0,12.6153,12.6235,12.6071,12.6153,29800.0
2009-07-09 14:35:00,15.37,15.37,15.36,15.37,10400.0,12.6153,12.6153,12.6071,12.6153,10400.0
2009-07-09 14:40:00,15.37,15.37,15.34,15.34,34800.0,12.6153,12.6153,12.5907,12.5907,34800.0
2009-07-09 14:45:00,15.34,15.34,15.33,15.33,14800.0,12.5907,12.5907,12.5825,12.5825,14800.0
2009-07-09 14:50:00,15.34,15.34,15.33,15.34,17400.0,12.5907,12.5907,12.5825,12.5907,17400.0
2009-07-09 14:55:00,15.34,15.34,15.28,15.29,28600.0,12.5907,12.5907,12.5415,12.5497,28600.0
2009-07-09 15:00:00,15.29,15.29,15.26,15.27,35600.0,12.5497,12.5497,12.525,12.5333,35600.0
2009-07-09 15:05:00,15.27,15.27,15.24,15.24,26200.0,12.5333,12.5333,12.5086,12.5086,26200.0
2009-07-09 15:10:00,15.24,15.27,15.24,15.27,12400.0,12.5086,12.5333,12.5086,12.5333,12400.0
2009-07-09 15:15:00,15.26,15.3,15.26,15.3,19000.0,12.525,12.5579,12.525,12.5579,19000.0
2009-07-09 15:20:00,15.3,15.3,15.27,15.27,31400.0,12.5579,12.5579,12.5333,12.5333,31400.0
2009-07-09 15:25:00,15.27,15.27,15.24,15.24,51000.0,12.5333,12.5333,12.5086,12.5086,51000.0
2009-07-09 15:30:00,15.24,15.27,15.22,15.23,45200.0,12.5086,12.5333,12.4922,12.5004,45200.0
2009-07-09 15:35:00,15.23,15.24,15.22,15.24,34000.0,12.5004,12.5086,12.4922,12.5086,34000.0
2009-07-09 15:40:00,15.24,15.28,15.24,15.27,68000.0,12.5086,12.5415,12.5086,12.5333,68000.0
2009-07-09 15:45:00,15.27,15.3,15.24,15.28,73800.0,12.5333,12.5579,12.5086,12.5415,73800.0
2009-07-09 15:50:00,15.27,15.28,15.24,15.26,60000.0,12.5333,12.5415,12.5086,12.525,60000.0
2009-07-09 15:55:00,15.26,15.29,15.25,15.25,181600.0,12.525,12.5497,12.5168,12.5168,181600.0
2009-07-10 09:30:00,15.12,15.31,15.12,15.26,26400.0,12.4101,12.5661,12.4101,12.525,26400.0
2009-07-10 09:35:00,15.25,15.29,15.15,15.25,84000.0,12.5168,12.5497,12.4348,12.5168,84000.0
2009-07-10 09:40:00,15.25,15.29,15.21,15.21,37400.0,12.5168,12.5497,12.484,12.484,37400.0
2009-07-10 09:45:00,15.21,15.26,15.21,15.25,36000.0,12.484,12.525,12.484,12.5168,36000.0
2009-07-10 09:50:00,15.26,15.36,15.24,15.34,84200.0,12.525,12.6071,12.5086,12.5907,84200.0
2009-07-10 09:55:00,15.33,15.33,15.18,15.23,61400.0,12.5825,12.5825,12.4594,12.5004,61400.0
2009-07-10 10:00:00,15.23,15.29,15.19,15.27,45200.0,12.5004,12.5497,12.4676,12.5333,45200.0
2009-07-10 10:05:00,15.26,15.27,15.2,15.2,31000.0,12.525,12.5333,12.4758,12.4758,31000.0
2009-07-10 10:10:00,15.21,15.35,15.21,15.32,79200.0,12.484,12.5989,12.484,12.5743,79200.0
2009-07-10 10:15:00,15.3,15.32,15.28,15.3,21800.0,12.5579,12.5743,12.5415,12.5579,21800.0
2009-07-10 10:20:00,15.3,15.3,15.28,15.28,9800.0,12.5579,12.5579,12.5415,12.5415,9800.0
2009-07-10 10:25:00,15.28,15.29,15.27,15.29,5400.0,12.5415,12.5497,12.5333,12.5497,5400.0
2009-07-10 10:30:00,15.28,15.28,15.25,15.28,9200.0,12.5415,12.5415,12.5168,12.5415,9200.0
2009-07-10 10:35:00,15.28,15.28,15.21,15.21,14400.0,12.5415,12.5415,12.484,12.484,14400.0
2009-07-10 10:40:00,15.2,15.22,15.2,15.21,22600.0,12.4758,12.4922,12.4758,12.484,22600.0
2009-07-10 10:45:00,15.2,15.24,15.2,15.22,17200.0,12.4758,12.5086,12.4758,12.4922,17200.0
2009-07-10 10:50:00,15.22,15.23,15.2,15.21,13600.0,12.4922,12.5004,12.4758,12.484,13600.0
2009-07-10 10:55:00,15.21,15.22,15.2,15.2,18000.0,12.484,12.4922,12.4758,12.4758,18000.0
2009-07-10 11:00:00,15.2,15.2,15.13,15.15,24200.0,12.4758,12.4758,12.4183,12.4348,24200.0
2009-07-10 11:05:00,15.14,15.15,15.13,15.15,6600.0,12.4266,12.4348,12.4183,12.4348,6600.0
2009-07-10 11:10:00,15.15,15.15,15.09,15.11,37200.0,12.4348,12.4348,12.3855,12.4019,37200.0
2009-07-10 11:15:00,15.11,15.11,15.05,15.06,75400.0,12.4019,12.4019,12.3527,12.3609,75400.0
2009-07-10 11:20:00,15.06,15.09,15.05,15.05,11000.0,12.3609,12.3855,12.3527,12.3527,11000.0
2009-07-10 11:25:00,15.06,15.08,15.01,15.01,69000.0,12.3609,12.3773,12.3198,12.3198,69000.0
2009-07-10 11:30:00,15.01,15.05,15.01,15.04,9400.0,12.3198,12.3527,12.3198,12.3445,9400.0
2009-07-10 11:35:00,15.05,15.05,15.03,15.03,6000.0,12.3527,12.3527,12.3363,12.3363,6000.0
2009-07-10 11:40:00,15.03,15.03,15.0,15.0,10600.0,12.3363,12.3363,12.3116,12.3116,10600.0
2009-07-10 11:45:00,15.0,15.04,15.0,15.04,10800.0,12.3116,12.3445,12.3116,12.3445,10800.0
2009-07-10 11:50:00,15.04,15.04,15.01,15.02,21600.0,12.3445,12.3445,12.3198,12.3281,21600.0
2009-07-10 11:55:00,15.02,15.02,15.0,15.02,10000.0,12.3281,12.3281,12.3116,12.3281,10000.0
2009-07-10 12:00:00,15.02,15.03,15.01,15.03,7400.0,12.3281,12.3363,12.3198,12.3363,7400.0
2009-07-10 12:05:00,15.02,15.04,15.02,15.04,19200.0,12.3281,12.3445,12.3281,12.3445,19200.0
2009-07-10 12:10:00,15.03,15.05,15.03,15.03,21000.0,12.3363,12.3527,12.3363,12.3363,21000.0
2009-07-10 12:15:00,15.04,15.04,15.02,15.03,7400.0,12.3445,12.3445,12.3281,12.3363,7400.0
2009-07-10 12:20:00,15.03,15.03,15.02,15.03,3800.0,12.3363,12.3363,12.3281,12.3363,3800.0
2009-07-10 12:25:00,15.03,15.04,15.03,15.03,7200.0,12.3363,12.3445,12.3363,12.3363,7200.0
2009-07-10 12:30:00,15.03,15.03,15.0,15.03,8000.0,12.3363,12.3363,12.3116,12.3363,8000.0
2009-07-10 12:35:00,15.03,15.04,15.02,15.03,14000.0,12.3363,12.3445,12.3281,12.3363,14000.0
2009-07-10 12:40:00,15.03,15.06,15.03,15.06,26400.0,12.3363,12.3609,12.3363,12.3609,26400.0
2009-07-10 12:45:00,15.06,15.09,15.05,15.08,17200.0,12.3609,12.3855,12.3527,12.3773,17200.0
2009-07-10 12:50:00,15.09,15.1,15.09,15.1,12800.0,12.3855,12.3937,12.3855,12.3937,12800.0
2009-07-10 12:55:00,15.11,15.11,15.1,15.1,6000.0,12.4019,12.4019,12.3937,12.3937,6000.0
2009-07-10 13:00:00,15.1,15.11,15.1,15.1,27000.0,12.3937,12.4019,12.3937,12.3937,27000.0
2009-07-10 13:05:00,15.1,15.1,15.09,15.1,17400.0,12.3937,12.3937,12.3855,12.3937,17400.0
2009-07-10 13:10:00,15.1,15.11,15.09,15.11,15400.0,12.3937,12.4019,12.3855,12.4019,15400.0
2009-07-10 13:15:00,15.11,15.12,15.08,15.11,28200.0,12.4019,12.4101,12.3773,12.4019,28200.0
2009-07-10 13:20:00,15.11,15.11,15.06,15.08,11800.0,12.4019,12.4019,12.3609,12.3773,11800.0
2009-07-10 13:25:00,15.08,15.08,15.06,15.07,8000.0,12.3773,12.3773,12.3609,12.3691,8000.0
2009-07-10 13:30:00,15.08,15.08,15.07,15.08,9400.0,12.3773,12.3773,12.3691,12.3773,9400.0
2009-07-10 13:35:00,15.08,15.1,15.08,15.1,11800.0,12.3773,12.3937,12.3773,12.3937,11800.0
2009-07-10 13:40:00,15.1,15.15,15.1,15.15,15600.0,12.3937,12.4348,12.3937,12.4348,15600.0
2009-07-10 13:45:00,15.15,15.15,15.13,15.13,32600.0,12.4348,12.4348,12.4183,12.4183,32600.0
2009-07-10 13:50:00,15.15,15.15,15.12,15.12,8600.0,12.4348,12.4348,12.4101,12.4101,8600.0
2009-07-10 13:55:00,15.12,15.13,15.12,15.13,6800.0,12.4101,12.4183,12.4101,12.4183,6800.0
2009-07-10 14:00:00,15.13,15.13,15.09,15.1,14600.0,12.4183,12.4183,12.3855,12.3937,14600.0
2009-07-10 14:05:00,15.1,15.11,15.09,15.1,5000.0,12.3937,12.4019,12.3855,12.3937,5000.0
2009-07-10 14:10:00,15.09,15.1,15.06,15.1,16200.0,12.3855,12.3937,12.3609,12.3937,16200.0
2009-07-10 14:15:00,15.1,15.12,15.1,15.12,15400.0,12.3937,12.4101,12.3937,12.4101,15400.0
2009-07-10 14:20:00,15.11,15.11,15.08,15.08,9200.0,12.4019,12.4019,12.3773,12.3773,9200.0
2009-07-10 14:25:00,15.08,15.09,15.05,15.08,9400.0,12.3773,12.3855,12.3527,12.3773,9400.0
2009-07-10 14:30:00,15.09,15.1,15.08,15.08,16000.0,12.3855,12.3937,12.3773,12.3773,16000.0
2009-07-10 14:35:00,15.08,15.09,15.08,15.09,16800.0,12.3773,12.3855,12.3773,12.3855,16800.0
2009-07-10 14:40:00,15.1,15.1,15.08,15.09,16400.0,12.3937,12.3937,12.3773,12.3855,16400.0
2009-07-10 14:45:00,15.08,15.1,15.08,15.1,19800.0,12.3773,12.3937,12.3773,12.3937,19800.0
2009-07-10 14:50:00,15.1,15.11,15.08,15.08,14800.0,12.3937,12.4019,12.3773,12.3773,14800.0
2009-07-10 14:55:00,15.08,15.09,15.08,15.08,12800.0,12.3773,12.3855,12.3773,12.3773,12800.0
2009-07-10 15:00:00,15.08,15.1,15.06,15.09,24600.0,12.3773,12.3937,12.3609,12.3855,24600.0
2009-07-10 15:05:00,15.09,15.1,15.07,15.08,13800.0,12.3855,12.3937,12.3691,12.3773,13800.0
2009-07-10 15:10:00,15.08,15.1,15.08,15.1,21000.0,12.3773,12.3937,12.3773,12.3937,21000.0
2009-07-10 15:15:00,15.1,15.13,15.1,15.11,24200.0,12.3937,12.4183,12.3937,12.4019,24200.0
2009-07-10 15:20:00,15.11,15.13,15.09,15.11,61800.0,12.4019,12.4183,12.3855,12.4019,61800.0
2009-07-10 15:25:00,15.11,15.13,15.1,15.11,56200.0,12.4019,12.4183,12.3937,12.4019,56200.0
2009-07-10 15:30:00,15.11,15.12,15.09,15.09,25400.0,12.4019,12.4101,12.3855,12.3855,25400.0
2009-07-10 15:35:00,15.09,15.12,15.08,15.11,34200.0,12.3855,12.4101,12.3773,12.4019,34200.0
2009-07-10 15:40:00,15.11,15.13,15.08,15.1,80400.0,12.4019,12.4183,12.3773,12.3937,80400.0
2009-07-10 15:45:00,15.1,15.15,15.1,15.13,56600.0,12.3937,12.4348,12.3937,12.4183,56600.0
2009-07-10 15:50:00,15.13,15.13,15.11,15.12,65600.0,12.4183,12.4183,12.4019,12.4101,65600.0
2009-07-10 15:55:00,15.12,15.13,15.11,15.12,111400.0,12.4101,12.4183,12.4019,12.4101,111400.0
2009-07-13 09:30:00,15.14,15.24,15.14,15.21,17800.0,12.4266,12.5086,12.4266,12.484,17800.0
2009-07-13 09:35:00,15.21,15.27,15.19,15.27,26600.0,12.484,12.5333,12.4676,12.5333,26600.0
2009-07-13 09:40:00,15.26,15.26,15.23,15.23,18600.0,12.525,12.525,12.5004,12.5004,18600.0
2009-07-13 09:45:00,15.23,15.24,15.2,15.21,14200.0,12.5004,12.5086,12.4758,12.484,14200.0
2009-07-13 09:50:00,15.21,15.21,15.18,15.18,22800.0,12.484,12.484,12.4594,12.4594,22800.0
2009-07-13 09:55:00,15.18,15.19,15.16,15.17,46400.0,12.4594,12.4676,12.443,12.4512,46400.0
2009-07-13 10:00:00,15.18,15.19,15.14,15.14,173800.0,12.4594,12.4676,12.4266,12.4266,173800.0
2009-07-13 10:05:00,15.14,15.14,15.08,15.08,28800.0,12.4266,12.4266,12.3773,12.3773,28800.0
2009-07-13 10:10:00,15.08,15.1,15.08,15.1,15400.0,12.3773,12.3937,12.3773,12.3937,15400.0
2009-07-13 10:15:00,15.11,15.13,15.11,15.12,16400.0,12.4019,12.4183,12.4019,12.4101,16400.0
2009-07-13 10:20:00,15.12,15.15,15.12,15.15,58000.0,12.4101,12.4348,12.4101,12.4348,58000.0
2009-07-13 10:25:00,15.15,15.22,15.15,15.22,20200.0,12.4348,12.4922,12.4348,12.4922,20200.0
2009-07-13 10:30:00,15.22,15.28,15.22,15.28,24400.0,12.4922,12.5415,12.4922,12.5415,24400.0
2009-07-13 10:35:00,15.28,15.31,15.27,15.3,37600.0,12.5415,12.5661,12.5333,12.5579,37600.0
2009-07-13 10:40:00,15.3,15.31,15.29,15.3,15400.0,12.5579,12.5661,12.5497,12.5579,15400.0
2009-07-13 10:45:00,15.31,15.33,15.3,15.33,13200.0,12.5661,12.5825,12.5579,12.5825,13200.0
2009-07-13 10:50:00,15.33,15.37,15.33,15.37,30400.0,12.5825,12.6153,12.5825,12.6153,30400.0
2009-07-13 10:55:00,15.36,15.41,15.35,15.4,16200.0,12.6071,12.6482,12.5989,12.64,16200.0
2009-07-13 11:00:00,15.4,15.43,15.38,15.4,35000.0,12.64,12.6646,12.6235,12.64,35000.0
2009-07-13 11:05:00,15.4,15.42,15.4,15.4,34800.0,12.64,12.6564,12.64,12.64,34800.0
2009-07-13 11:10:00,15.41,15.43,15.4,15.42,41200.0,12.6482,12.6646,12.64,12.6564,41200.0
2009-07-13 11:15:00,15.42,15.43,15.41,15.42,19800.0,12.6564,12.6646,12.6482,12.6564,19800.0
2009-07-13 11:20:00,15.42,15.44,15.42,15.44,9400.0,12.6564,12.6728,12.6564,12.6728,9400.0
2009-07-13 11:25:00,15.45,15.47,15.44,15.47,36400.0,12.681,12.6974,12.6728,12.6974,36400.0
2009-07-13 11:30:00,15.47,15.61,15.47,15.6,253200.0,12.6974,12.8123,12.6974,12.8041,253200.0
2009-07-13 11:35:00,15.6,15.6,15.56,15.57,42400.0,12.8041,12.8041,12.7713,12.7795,42400.0
2009-07-13 11:40:00,15.57,15.62,15.56,15.62,30200.0,12.7795,12.8205,12.7713,12.8205,30200.0
2009-07-13 11:45:00,15.62,15.64,15.6,15.63,120600.0,12.8205,12.8369,12.8041,12.8287,120600.0
2009-07-13 11:50:00,15.63,15.63,15.62,15.62,17200.0,12.8287,12.8287,12.8205,12.8205,17200.0
2009-07-13 11:55:00,15.62,15.62,15.6,15.61,24800.0,12.8205,12.8205,12.8041,12.8123,24800.0
2009-07-13 12:00:00,15.61,15.63,15.61,15.62,7200.0,12.8123,12.8287,12.8123,12.8205,7200.0
2009-07-13 12:05:00,15.62,15.63,15.62,15.62,9800.0,12.8205,12.8287,12.8205,12.8205,9800.0
2009-07-13 12:10:00,15.62,15.63,15.6,15.6,30200.0,12.8205,12.8287,12.8041,12.8041,30200.0
2009-07-13 12:15:00,15.6,15.6,15.57,15.58,24600.0,12.8041,12.8041,12.7795,12.7877,24600.0
2009-07-13 12:20:00,15.58,15.59,15.57,15.58,24000.0,12.7877,12.7959,12.7795,12.7877,24000.0
2009-07-13 12:25:00,15.59,15.6,15.56,15.59,18000.0,12.7959,12.8041,12.7713,12.7959,18000.0
2009-07-13 12:30:00,15.6,15.6,15.59,15.59,3600.0,12.8041,12.8041,12.7959,12.7959,3600.0
2009-07-13 12:35:00,15.6,15.61,15.59,15.6,12800.0,12.8041,12.8123,12.7959,12.8041,12800.0
2009-07-13 12:40:00,15.6,15.61,15.6,15.6,21000.0,12.8041,12.8123,12.8041,12.8041,21000.0
2009-07-13 12:45:00,15.6,15.61,15.59,15.6,12600.0,12.8041,12.8123,12.7959,12.8041,12600.0
2009-07-13 12:50:00,15.6,15.6,15.59,15.6,8000.0,12.8041,12.8041,12.7959,12.8041,8000.0
2009-07-13 12:55:00,15.6,15.61,15.59,15.59,15800.0,12.8041,12.8123,12.7959,12.7959,15800.0
2009-07-13 13:00:00,15.59,15.62,15.59,15.6,17200.0,12.7959,12.8205,12.7959,12.8041,17200.0
2009-07-13 13:05:00,15.6,15.62,15.6,15.62,18400.0,12.8041,12.8205,12.8041,12.8205,18400.0
2009-07-13 13:10:00,15.62,15.62,15.6,15.61,13000.0,12.8205,12.8205,12.8041,12.8123,13000.0
2009-07-13 13:15:00,15.6,15.63,15.6,15.62,49400.0,12.8041,12.8287,12.8041,12.8205,49400.0
2009-07-13 13:20:00,15.62,15.67,15.61,15.67,228000.0,12.8205,12.8616,12.8123,12.8616,228000.0
2009-07-13 13:25:00,15.67,15.69,15.67,15.68,40800.0,12.8616,12.878,12.8616,12.8698,40800.0
2009-07-13 13:30:00,15.68,15.69,15.64,15.64,31600.0,12.8698,12.878,12.8369,12.8369,31600.0
2009-07-13 13:35:00,15.64,15.66,15.64,15.65,4400.0,12.8369,12.8534,12.8369,12.8451,4400.0
2009-07-13 13:40:00,15.65,15.66,15.64,15.65,9600.0,12.8451,12.8534,12.8369,12.8451,9600.0
2009-07-13 13:45:00,15.65,15.65,15.63,15.64,19000.0,12.8451,12.8451,12.8287,12.8369,19000.0
2009-07-13 13:50:00,15.64,15.64,15.62,15.63,39000.0,12.8369,12.8369,12.8205,12.8287,39000.0
2009-07-13 13:55:00,15.63,15.63,15.61,15.62,14400.0,12.8287,12.8287,12.8123,12.8205,14400.0
2009-07-13 14:00:00,15.63,15.63,15.62,15.62,11000.0,12.8287,12.8287,12.8205,12.8205,11000.0
2009-07-13 14:05:00,15.63,15.63,15.62,15.62,20800.0,12.8287,12.8287,12.8205,12.8205,20800.0
2009-07-13 14:10:00,15.62,15.64,15.62,15.63,27800.0,12.8205,12.8369,12.8205,12.8287,27800.0
2009-07-13 14:15:00,15.63,15.63,15.62,15.62,19200.0,12.8287,12.8287,12.8205,12.8205,19200.0
2009-07-13 14:20:00,15.61,15.63,15.61,15.63,29000.0,12.8123,12.8287,12.8123,12.8287,29000.0
2009-07-13 14:25:00,15.63,15.63,15.62,15.62,10000.0,12.8287,12.8287,12.8205,12.8205,10000.0
2009-07-13 14:30:00,15.62,15.63,15.61,15.62,9800.0,12.8205,12.8287,12.8123,12.8205,9800.0
2009-07-13 14:35:00,15.62,15.62,15.6,15.61,15400.0,12.8205,12.8205,12.8041,12.8123,15400.0
2009-07-13 14:40:00,15.6,15.61,15.6,15.6,26200.0,12.8041,12.8123,12.8041,12.8041,26200.0
2009-07-13 14:45:00,15.59,15.59,15.58,15.58,9800.0,12.7959,12.7959,12.7877,12.7877,9800.0
2009-07-13 14:50:00,15.59,15.61,15.59,15.59,29600.0,12.7959,12.8123,12.7959,12.7959,29600.0
2009-07-13 14:55:00,15.57,15.61,15.56,15.6,16600.0,12.7795,12.8123,12.7713,12.8041,16600.0
2009-07-13 15:00:00,15.6,15.62,15.58,15.61,21200.0,12.8041,12.8205,12.7877,12.8123,21200.0
2009-07-13 15:05:00,15.62,15.62,15.58,15.58,44800.0,12.8205,12.8205,12.7877,12.7877,44800.0
2009-07-13 15:10:00,15.58,15.6,15.58,15.58,27200.0,12.7877,12.8041,12.7877,12.7877,27200.0
2009-07-13 15:15:00,15.59,15.59,15.56,15.58,30200.0,12.7959,12.7959,12.7713,12.7877,30200.0
2009-07-13 15:20:00,15.57,15.58,15.55,15.56,61000.0,12.7795,12.7877,12.7631,12.7713,61000.0
2009-07-13 15:25:00,15.57,15.58,15.55,15.55,31000.0,12.7795,12.7877,12.7631,12.7631,31000.0
2009-07-13 15:30:00,15.55,15.61,15.55,15.59,95600.0,12.7631,12.8123,12.7631,12.7959,95600.0
2009-07-13 15:35:00,15.58,15.63,15.57,15.63,79200.0,12.7877,12.8287,12.7795,12.8287,79200.0
2009-07-13 15:40:00,15.63,15.68,15.63,15.67,103000.0,12.8287,12.8698,12.8287,12.8616,103000.0
2009-07-13 15:45:00,15.68,15.7,15.66,15.66,110800.0,12.8698,12.8862,12.8534,12.8534,110800.0
2009-07-13 15:50:00,15.67,15.7,15.67,15.68,119000.0,12.8616,12.8862,12.8616,12.8698,119000.0
2009-07-13 15:55:00,15.68,15.69,15.66,15.68,135600.0,12.8698,12.878,12.8534,12.8698,135600.0
2009-07-14 09:30:00,15.7,15.75,15.68,15.73,15800.0,12.8862,12.9272,12.8698,12.9108,15800.0
2009-07-14 09:35:00,15.74,15.78,15.69,15.73,42000.0,12.919,12.9518,12.878,12.9108,42000.0
2009-07-14 09:40:00,15.73,15.73,15.6,15.62,106800.0,12.9108,12.9108,12.8041,12.8205,106800.0
2009-07-14 09:45:00,15.63,15.64,15.59,15.64,42800.0,12.8287,12.8369,12.7959,12.8369,42800.0
2009-07-14 09:50:00,15.64,15.65,15.6,15.64,57800.0,12.8369,12.8451,12.8041,12.8369,57800.0
2009-07-14 09:55:00,15.63,15.64,15.59,15.6,112600.0,12.8287,12.8369,12.7959,12.8041,112600.0
2009-07-14 10:00:00,15.6,15.64,15.6,15.62,54600.0,12.8041,12.8369,12.8041,12.8205,54600.0
2009-07-14 10:05:00,15.61,15.64,15.59,15.62,27200.0,12.8123,12.8369,12.7959,12.8205,27200.0
2009-07-14 10:10:00,15.62,15.63,15.6,15.61,26400.0,12.8205,12.8287,12.8041,12.8123,26400.0
2009-07-14 10:15:00,15.61,15.63,15.6,15.61,12400.0,12.8123,12.8287,12.8041,12.8123,12400.0
2009-07-14 10:20:00,15.6,15.62,15.58,15.62,42200.0,12.8041,12.8205,12.7877,12.8205,42200.0
2009-07-14 10:25:00,15.63,15.63,15.59,15.6,26200.0,12.8287,12.8287,12.7959,12.8041,26200.0
2009-07-14 10:30:00,15.6,15.61,15.58,15.58,16400.0,12.8041,12.8123,12.7877,12.7877,16400.0
2009-07-14 10:35:00,15.58,15.59,15.55,15.58,42200.0,12.7877,12.7959,12.7631,12.7877,42200.0
2009-07-14 10:40:00,15.58,15.58,15.54,15.55,25400.0,12.7877,12.7877,12.7549,12.7631,25400.0
2009-07-14 10:45:00,15.54,15.54,15.49,15.49,64000.0,12.7549,12.7549,12.7138,12.7138,64000.0
2009-07-14 10:50:00,15.49,15.56,15.49,15.55,31200.0,12.7138,12.7713,12.7138,12.7631,31200.0
2009-07-14 10:55:00,15.56,15.57,15.53,15.54,14600.0,12.7713,12.7795,12.7467,12.7549,14600.0
2009-07-14 11:00:00,15.54,15.56,15.54,15.56,16400.0,12.7549,12.7713,12.7549,12.7713,16400.0
2009-07-14 11:05:00,15.56,15.6,15.55,15.6,34800.0,12.7713,12.8041,12.7631,12.8041,34800.0
2009-07-14 11:10:00,15.61,15.62,15.61,15.61,6400.0,12.8123,12.8205,12.8123,12.8123,6400.0
2009-07-14 11:15:00,15.62,15.64,15.61,15.61,48200.0,12.8205,12.8369,12.8123,12.8123,48200.0
2009-07-14 11:20:00,15.62,15.64,15.61,15.63,22400.0,12.8205,12.8369,12.8123,12.8287,22400.0
2009-07-14 11:25:00,15.63,15.67,15.63,15.66,30400.0,12.8287,12.8616,12.8287,12.8534,30400.0
2009-07-14 11:30:00,15.66,15.68,15.63,15.67,34000.0,12.8534,12.8698,12.8287,12.8616,34000.0
2009-07-14 11:35:00,15.67,15.71,15.67,15.7,30600.0,12.8616,12.8944,12.8616,12.8862,30600.0
2009-07-14 11:40:00,15.7,15.7,15.67,15.69,17600.0,12.8862,12.8862,12.8616,12.878,17600.0
2009-07-14 11:45:00,15.69,15.74,15.69,15.72,34600.0,12.878,12.919,12.878,12.9026,34600.0
2009-07-14 11:50:00,15.72,15.74,15.72,15.73,14800.0,12.9026,12.919,12.9026,12.9108,14800.0
2009-07-14 11:55:00,15.73,15.76,15.73,15.74,11600.0,12.9108,12.9354,12.9108,12.919,11600.0
2009-07-14 12:00:00,15.74,15.76,15.74,15.75,12000.0,12.919,12.9354,12.919,12.9272,12000.0
2009-07-14 12:05:00,15.75,15.79,15.75,15.78,15400.0,12.9272,12.9601,12.9272,12.9518,15400.0
2009-07-14 12:10:00,15.78,15.79,15.77,15.77,14800.0,12.9518,12.9601,12.9436,12.9436,14800.0
2009-07-14 12:15:00,15.77,15.79,15.77,15.77,17200.0,12.9436,12.9601,12.9436,12.9436,17200.0
2009-07-14 12:20:00,15.77,15.77,15.74,15.75,27000.0,12.9436,12.9436,12.919,12.9272,27000.0
2009-07-14 12:25:00,15.75,15.77,15.74,15.76,20000.0,12.9272,12.9436,12.919,12.9354,20000.0
2009-07-14 12:30:00,15.76,15.77,15.75,15.77,14200.0,12.9354,12.9436,12.9272,12.9436,14200.0
2009-07-14 12:35:00,15.77,15.79,15.77,15.79,16200.0,12.9436,12.9601,12.9436,12.9601,16200.0
2009-07-14 12:40:00,15.79,15.8,15.78,15.78,15200.0,12.9601,12.9683,12.9518,12.9518,15200.0
2009-07-14 12:45:00,15.78,15.82,15.78,15.81,18400.0,12.9518,12.9847,12.9518,12.9765,18400.0
2009-07-14 12:50:00,15.81,15.81,15.79,15.8,8600.0,12.9765,12.9765,12.9601,12.9683,8600.0
2009-07-14 12:55:00,15.8,15.81,15.79,15.79,4800.0,12.9683,12.9765,12.9601,12.9601,4800.0
2009-07-14 13:00:00,15.8,15.81,15.79,15.8,8000.0,12.9683,12.9765,12.9601,12.9683,8000.0
2009-07-14 13:05:00,15.81,15.81,15.79,15.8,26600.0,12.9765,12.9765,12.9601,12.9683,26600.0
2009-07-14 13:10:00,15.8,15.81,15.8,15.8,18600.0,12.9683,12.9765,12.9683,12.9683,18600.0
2009-07-14 13:15:00,15.8,15.81,15.78,15.78,11400.0,12.9683,12.9765,12.9518,12.9518,11400.0
2009-07-14 13:20:00,15.78,15.8,15.78,15.8,8800.0,12.9518,12.9683,12.9518,12.9683,8800.0
2009-07-14 13:25:00,15.8,15.82,15.8,15.82,9600.0,12.9683,12.9847,12.9683,12.9847,9600.0
2009-07-14 13:30:00,15.81,15.81,15.8,15.81,19400.0,12.9765,12.9765,12.9683,12.9765,19400.0
2009-07-14 13:35:00,15.81,15.82,15.8,15.8,21400.0,12.9765,12.9847,12.9683,12.9683,21400.0
2009-07-14 13:40:00,15.79,15.81,15.79,15.81,9400.0,12.9601,12.9765,12.9601,12.9765,9400.0
2009-07-14 13:45:00,15.82,15.83,15.81,15.82,9600.0,12.9847,12.9929,12.9765,12.9847,9600.0
2009-07-14 13:50:00,15.82,15.83,15.81,15.81,19800.0,12.9847,12.9929,12.9765,12.9765,19800.0
2009-07-14 13:55:00,15.81,15.81,15.79,15.79,13400.0,12.9765,12.9765,12.9601,12.9601,13400.0
2009-07-14 14:00:00,15.79,15.79,15.75,15.77,27400.0,12.9601,12.9601,12.9272,12.9436,27400.0
2009-07-14 14:05:00,15.76,15.79,15.76,15.79,18200.0,12.9354,12.9601,12.9354,12.9601,18200.0
2009-07-14 14:10:00,15.79,15.81,15.78,15.81,22600.0,12.9601,12.9765,12.9518,12.9765,22600.0
2009-07-14 14:15:00,15.81,15.83,15.8,15.83,27000.0,12.9765,12.9929,12.9683,12.9929,27000.0
2009-07-14 14:20:00,15.83,15.84,15.81,15.82,11200.0,12.9929,13.0011,12.9765,12.9847,11200.0
2009-07-14 14:25:00,15.82,15.85,15.81,15.81,38200.0,12.9847,13.0093,12.9765,12.9765,38200.0
2009-07-14 14:30:00,15.82,15.85,15.8,15.82,29800.0,12.9847,13.0093,12.9683,12.9847,29800.0
2009-07-14 14:35:00,15.83,15.86,15.83,15.85,18200.0,12.9929,13.0175,12.9929,13.0093,18200.0
2009-07-14 14:40:00,15.85,15.87,15.85,15.86,22200.0,13.0093,13.0257,13.0093,13.0175,22200.0
2009-07-14 14:45:00,15.86,15.9,15.86,15.88,63600.0,13.0175,13.0503,13.0175,13.0339,63600.0
2009-07-14 14:50:00,15.88,15.9,15.87,15.9,33000.0,13.0339,13.0503,13.0257,13.0503,33000.0
2009-07-14 14:55:00,15.9,15.9,15.88,15.9,22400.0,13.0503,13.0503,13.0339,13.0503,22400.0
2009-07-14 15:00:00,15.9,15.93,15.88,15.92,53200.0,13.0503,13.075,13.0339,13.0668,53200.0
2009-07-14 15:05:00,15.91,15.92,15.89,15.91,45400.0,13.0585,13.0668,13.0421,13.0585,45400.0
2009-07-14 15:10:00,15.91,15.94,15.91,15.94,53800.0,13.0585,13.0832,13.0585,13.0832,53800.0
2009-07-14 15:15:00,15.93,15.94,15.92,15.92,47400.0,13.075,13.0832,13.0668,13.0668,47400.0
2009-07-14 15:20:00,15.92,15.92,15.88,15.9,28000.0,13.0668,13.0668,13.0339,13.0503,28000.0
2009-07-14 15:25:00,15.89,15.9,15.88,15.88,55200.0,13.0421,13.0503,13.0339,13.0339,55200.0
2009-07-14 15:30:00,15.89,15.89,15.87,15.87,59800.0,13.0421,13.0421,13.0257,13.0257,59800.0
2009-07-14 15:35:00,15.87,15.88,15.86,15.88,99200.0,13.0257,13.0339,13.0175,13.0339,99200.0
2009-07-14 15:40:00,15.88,15.88,15.84,15.88,128400.0,13.0339,13.0339,13.0011,13.0339,128400.0
2009-07-14 15:45:00,15.87,15.88,15.85,15.86,90800.0,13.0257,13.0339,13.0093,13.0175,90800.0
2009-07-14 15:50:00,15.87,15.88,15.87,15.88,65000.0,13.0257,13.0339,13.0257,13.0339,65000.0
2009-07-14 15:55:00,15.88,15.92,15.88,15.92,136600.0,13.0339,13.0668,13.0339,13.0668,136600.0
2009-07-15 09:30:00,16.04,16.21,16.02,16.17,48800.0,13.1652,13.3048,13.1488,13.272,48800.0
2009-07-15 09:35:00,16.14,16.14,16.08,16.11,54600.0,13.2473,13.2473,13.1981,13.2227,54600.0
2009-07-15 09:40:00,16.11,16.18,16.09,16.17,40800.0,13.2227,13.2802,13.2063,13.272,40800.0
2009-07-15 09:45:00,16.16,16.17,16.13,16.16,33000.0,13.2637,13.272,13.2391,13.2637,33000.0
2009-07-15 09:50:00,16.15,16.18,16.14,16.14,55200.0,13.2555,13.2802,13.2473,13.2473,55200.0
2009-07-15 09:55:00,16.15,16.17,16.14,16.17,39400.0,13.2555,13.272,13.2473,13.272,39400.0
2009-07-15 10:00:00,16.17,16.21,16.15,16.16,26000.0,13.272,13.3048,13.2555,13.2637,26000.0
2009-07-15 10:05:00,16.18,16.2,16.17,16.2,39200.0,13.2802,13.2966,13.272,13.2966,39200.0
2009-07-15 10:10:00,16.2,16.2,16.18,16.19,14600.0,13.2966,13.2966,13.2802,13.2884,14600.0
2009-07-15 10:15:00,16.19,16.2,16.18,16.18,9200.0,13.2884,13.2966,13.2802,13.2802,9200.0
2009-07-15 10:20:00,16.18,16.23,16.18,16.23,27800.0,13.2802,13.3212,13.2802,13.3212,27800.0
2009-07-15 10:25:00,16.23,16.24,16.21,16.22,17600.0,13.3212,13.3294,13.3048,13.313,17600.0
2009-07-15 10:30:00,16.22,16.22,16.21,16.21,8600.0,13.313,13.313,13.3048,13.3048,8600.0
2009-07-15 10:35:00,16.21,16.21,16.21,16.21,2600.0,13.3048,13.3048,13.3048,13.3048,2600.0
2009-07-15 10:40:00,16.21,16.22,16.21,16.22,11800.0,13.3048,13.313,13.3048,13.313,11800.0
2009-07-15 10:45:00,16.22,16.23,16.21,16.21,17600.0,13.313,13.3212,13.3048,13.3048,17600.0
2009-07-15 10:50:00,16.22,16.23,16.21,16.22,27600.0,13.313,13.3212,13.3048,13.313,27600.0
2009-07-15 10:55:00,16.22,16.25,16.22,16.23,42800.0,13.313,13.3376,13.313,13.3212,42800.0
2009-07-15 11:00:00,16.23,16.26,16.23,16.24,62000.0,13.3212,13.3458,13.3212,13.3294,62000.0
2009-07-15 11:05:00,16.24,16.25,16.23,16.25,11600.0,13.3294,13.3376,13.3212,13.3376,11600.0
2009-07-15 11:10:00,16.25,16.25,16.24,16.24,27200.0,13.3376,13.3376,13.3294,13.3294,27200.0
2009-07-15 11:15:00,16.23,16.25,16.23,16.25,12200.0,13.3212,13.3376,13.3212,13.3376,12200.0
2009-07-15 11:20:00,16.25,16.29,16.25,16.27,23400.0,13.3376,13.3704,13.3376,13.354,23400.0
2009-07-15 11:25:00,16.27,16.33,16.27,16.32,28000.0,13.354,13.4033,13.354,13.3951,28000.0
2009-07-15 11:30:00,16.32,16.36,16.32,16.33,23600.0,13.3951,13.4279,13.3951,13.4033,23600.0
2009-07-15 11:35:00,16.33,16.34,16.32,16.33,25600.0,13.4033,13.4115,13.3951,13.4033,25600.0
2009-07-15 11:40:00,16.32,16.33,16.3,16.3,23000.0,13.3951,13.4033,13.3787,13.3787,23000.0
2009-07-15 11:45:00,16.31,16.32,16.3,16.3,13800.0,13.3869,13.3951,13.3787,13.3787,13800.0
2009-07-15 11:50:00,16.3,16.3,16.29,16.29,5600.0,13.3787,13.3787,13.3704,13.3704,5600.0
2009-07-15 11:55:00,16.28,16.32,16.28,16.3,20600.0,13.3622,13.3951,13.3622,13.3787,20600.0
2009-07-15 12:00:00,16.31,16.32,16.3,16.31,16800.0,13.3869,13.3951,13.3787,13.3869,16800.0
2009-07-15 12:05:00,16.31,16.31,16.3,16.31,10400.0,13.3869,13.3869,13.3787,13.3869,10400.0
2009-07-15 12:10:00,16.31,16.33,16.3,16.33,60000.0,13.3869,13.4033,13.3787,13.4033,60000.0
2009-07-15 12:15:00,16.33,16.36,16.33,16.35,19800.0,13.4033,13.4279,13.4033,13.4197,19800.0
2009-07-15 12:20:00,16.35,16.35,16.33,16.34,8800.0,13.4197,13.4197,13.4033,13.4115,8800.0
2009-07-15 12:25:00,16.35,16.35,16.34,16.35,16000.0,13.4197,13.4197,13.4115,13.4197,16000.0
2009-07-15 12:30:00,16.34,16.38,16.34,16.36,28600.0,13.4115,13.4443,13.4115,13.4279,28600.0
2009-07-15 12:35:00,16.36,16.36,16.36,16.36,26600.0,13.4279,13.4279,13.4279,13.4279,26600.0
2009-07-15 12:40:00,16.36,16.36,16.33,16.33,27600.0,13.4279,13.4279,13.4033,13.4033,27600.0
2009-07-15 12:45:00,16.33,16.34,16.33,16.34,5200.0,13.4033,13.4115,13.4033,13.4115,5200.0
2009-07-15 12:50:00,16.34,16.36,16.33,16.35,38200.0,13.4115,13.4279,13.4033,13.4197,38200.0
2009-07-15 12:55:00,16.35,16.36,16.35,16.36,32200.0,13.4197,13.4279,13.4197,13.4279,32200.0
2009-07-15 13:00:00,16.36,16.36,16.35,16.35,2200.0,13.4279,13.4279,13.4197,13.4197,2200.0
2009-07-15 13:05:00,16.36,16.36,16.35,16.35,4400.0,13.4279,13.4279,13.4197,13.4197,4400.0
2009-07-15 13:10:00,16.35,16.36,16.35,16.35,21200.0,13.4197,13.4279,13.4197,13.4197,21200.0
2009-07-15 13:15:00,16.35,16.35,16.33,16.33,16000.0,13.4197,13.4197,13.4033,13.4033,16000.0
2009-07-15 13:20:00,16.33,16.38,16.33,16.36,27400.0,13.4033,13.4443,13.4033,13.4279,27400.0
2009-07-15 13:25:00,16.36,16.37,16.36,16.36,14000.0,13.4279,13.4361,13.4279,13.4279,14000.0
2009-07-15 13:30:00,16.36,16.39,16.36,16.38,18200.0,13.4279,13.4525,13.4279,13.4443,18200.0
2009-07-15 13:35:00,16.38,16.39,16.37,16.37,18000.0,13.4443,13.4525,13.4361,13.4361,18000.0
2009-07-15 13:40:00,16.37,16.39,16.36,16.38,19400.0,13.4361,13.4525,13.4279,13.4443,19400.0
2009-07-15 13:45:00,16.38,16.39,16.37,16.38,16600.0,13.4443,13.4525,13.4361,13.4443,16600.0
2009-07-15 13:50:00,16.37,16.4,16.37,16.37,38000.0,13.4361,13.4607,13.4361,13.4361,38000.0
2009-07-15 13:55:00,16.37,16.38,16.37,16.38,1600.0,13.4361,13.4443,13.4361,13.4443,1600.0
2009-07-15 14:00:00,16.37,16.38,16.35,16.38,34400.0,13.4361,13.4443,13.4197,13.4443,34400.0
2009-07-15 14:05:00,16.38,16.39,16.36,16.38,34200.0,13.4443,13.4525,13.4279,13.4443,34200.0
2009-07-15 14:10:00,16.37,16.37,16.36,16.36,12200.0,13.4361,13.4361,13.4279,13.4279,12200.0
2009-07-15 14:15:00,16.36,16.38,16.36,16.36,30000.0,13.4279,13.4443,13.4279,13.4279,30000.0
2009-07-15 14:20:00,16.36,16.39,16.36,16.39,19400.0,13.4279,13.4525,13.4279,13.4525,19400.0
2009-07-15 14:25:00,16.39,16.39,16.36,16.38,26200.0,13.4525,13.4525,13.4279,13.4443,26200.0
2009-07-15 14:30:00,16.39,16.41,16.36,16.36,48200.0,13.4525,13.4689,13.4279,13.4279,48200.0
2009-07-15 14:35:00,16.36,16.37,16.35,16.36,18400.0,13.4279,13.4361,13.4197,13.4279,18400.0
2009-07-15 14:40:00,16.36,16.38,16.36,16.36,35200.0,13.4279,13.4443,13.4279,13.4279,35200.0
2009-07-15 14:45:00,16.36,16.42,16.36,16.42,29200.0,13.4279,13.4771,13.4279,13.4771,29200.0
2009-07-15 14:50:00,16.41,16.43,16.4,16.42,21200.0,13.4689,13.4854,13.4607,13.4771,21200.0
2009-07-15 14:55:00,16.42,16.46,16.41,16.46,26000.0,13.4771,13.51,13.4689,13.51,26000.0
2009-07-15 15:00:00,16.47,16.47,16.43,16.45,41000.0,13.5182,13.5182,13.4854,13.5018,41000.0
2009-07-15 15:05:00,16.44,16.48,16.43,16.47,39600.0,13.4936,13.5264,13.4854,13.5182,39600.0
2009-07-15 15:10:00,16.47,16.49,16.46,16.47,41400.0,13.5182,13.5346,13.51,13.5182,41400.0
2009-07-15 15:15:00,16.46,16.47,16.45,16.45,21400.0,13.51,13.5182,13.5018,13.5018,21400.0
2009-07-15 15:20:00,16.46,16.46,16.43,16.45,69200.0,13.51,13.51,13.4854,13.5018,69200.0
2009-07-15 15:25:00,16.45,16.45,16.41,16.43,65600.0,13.5018,13.5018,13.4689,13.4854,65600.0
2009-07-15 15:30:00,16.43,16.44,16.41,16.43,51400.0,13.4854,13.4936,13.4689,13.4854,51400.0
2009-07-15 15:35:00,16.43,16.48,16.43,16.46,72800.0,13.4854,13.5264,13.4854,13.51,72800.0
2009-07-15 15:40:00,16.46,16.5,16.46,16.48,98800.0,13.51,13.5428,13.51,13.5264,98800.0
2009-07-15 15:45:00,16.47,16.49,16.46,16.49,72000.0,13.5182,13.5346,13.51,13.5346,72000.0
2009-07-15 15:50:00,16.49,16.52,16.49,16.5,85800.0,13.5346,13.5592,13.5346,13.5428,85800.0
2009-07-15 15:55:00,16.5,16.52,16.5,16.5,113000.0,13.5428,13.5592,13.5428,13.5428,113000.0
2009-07-16 09:30:00,16.38,16.61,16.38,16.52,90000.0,13.4443,13.6331,13.4443,13.5592,90000.0
2009-07-16 09:35:00,16.54,16.66,16.53,16.62,60200.0,13.5756,13.6741,13.5674,13.6413,60200.0
2009-07-16 09:40:00,16.61,16.73,16.61,16.71,24600.0,13.6331,13.7316,13.6331,13.7152,24600.0
2009-07-16 09:45:00,16.72,16.74,16.65,16.7,34800.0,13.7234,13.7398,13.6659,13.707,34800.0
2009-07-16 09:50:00,16.7,16.73,16.69,16.7,24800.0,13.707,13.7316,13.6988,13.707,24800.0
2009-07-16 09:55:00,16.7,16.72,16.68,16.72,11000.0,13.707,13.7234,13.6905,13.7234,11000.0
2009-07-16 10:00:00,16.7,16.7,16.63,16.63,25000.0,13.707,13.707,13.6495,13.6495,25000.0
2009-07-16 10:05:00,16.63,16.65,16.6,16.6,20600.0,13.6495,13.6659,13.6249,13.6249,20600.0
2009-07-16 10:10:00,16.6,16.6,16.55,16.56,39400.0,13.6249,13.6249,13.5838,13.5921,39400.0
2009-07-16 10:15:00,16.55,16.58,16.55,16.57,18600.0,13.5838,13.6085,13.5838,13.6003,18600.0
2009-07-16 10:20:00,16.57,16.57,16.53,16.55,37400.0,13.6003,13.6003,13.5674,13.5838,37400.0
2009-07-16 10:25:00,16.55,16.58,16.54,16.55,42400.0,13.5838,13.6085,13.5756,13.5838,42400.0
2009-07-16 10:30:00,16.55,16.56,16.52,16.54,34400.0,13.5838,13.5921,13.5592,13.5756,34400.0
2009-07-16 10:35:00,16.53,16.55,16.52,16.54,25000.0,13.5674,13.5838,13.5592,13.5756,25000.0
2009-07-16 10:40:00,16.55,16.57,16.54,16.56,15200.0,13.5838,13.6003,13.5756,13.5921,15200.0
2009-07-16 10:45:00,16.57,16.57,16.56,16.56,8800.0,13.6003,13.6003,13.5921,13.5921,8800.0
2009-07-16 10:50:00,16.56,16.58,16.55,16.57,10800.0,13.5921,13.6085,13.5838,13.6003,10800.0
2009-07-16 10:55:00,16.57,16.57,16.54,16.54,12000.0,13.6003,13.6003,13.5756,13.5756,12000.0
2009-07-16 11:00:00,16.55,16.56,16.54,16.56,10000.0,13.5838,13.5921,13.5756,13.5921,10000.0
2009-07-16 11:05:00,16.55,16.56,16.55,16.55,10200.0,13.5838,13.5921,13.5838,13.5838,10200.0
2009-07-16 11:10:00,16.54,16.54,16.5,16.51,22000.0,13.5756,13.5756,13.5428,13.551,22000.0
2009-07-16 11:15:00,16.5,16.52,16.49,16.51,21200.0,13.5428,13.5592,13.5346,13.551,21200.0
2009-07-16 11:20:00,16.5,16.51,16.48,16.49,17400.0,13.5428,13.551,13.5264,13.5346,17400.0
2009-07-16 11:25:00,16.5,16.5,16.49,16.49,17200.0,13.5428,13.5428,13.5346,13.5346,17200.0
2009-07-16 11:30:00,16.49,16.51,16.49,16.5,18000.0,13.5346,13.551,13.5346,13.5428,18000.0
2009-07-16 11:35:00,16.52,16.52,16.5,16.5,32400.0,13.5592,13.5592,13.5428,13.5428,32400.0
2009-07-16 11:40:00,16.5,16.5,16.49,16.5,13200.0,13.5428,13.5428,13.5346,13.5428,13200.0
2009-07-16 11:45:00,16.5,16.5,16.49,16.5,12400.0,13.5428,13.5428,13.5346,13.5428,12400.0
2009-07-16 11:50:00,16.5,16.5,16.49,16.5,6000.0,13.5428,13.5428,13.5346,13.5428,6000.0
2009-07-16 11:55:00,16.5,16.54,16.5,16.53,32600.0,13.5428,13.5756,13.5428,13.5674,32600.0
2009-07-16 12:00:00,16.54,16.54,16.53,16.53,17000.0,13.5756,13.5756,13.5674,13.5674,17000.0
2009-07-16 12:05:00,16.53,16.54,16.53,16.53,10800.0,13.5674,13.5756,13.5674,13.5674,10800.0
2009-07-16 12:10:00,16.52,16.53,16.51,16.51,14000.0,13.5592,13.5674,13.551,13.551,14000.0
2009-07-16 12:15:00,16.52,16.53,16.51,16.52,6800.0,13.5592,13.5674,13.551,13.5592,6800.0
2009-07-16 12:20:00,16.52,16.53,16.52,16.53,8000.0,13.5592,13.5674,13.5592,13.5674,8000.0
2009-07-16 12:25:00,16.52,16.53,16.52,16.52,7400.0,13.5592,13.5674,13.5592,13.5592,7400.0
2009-07-16 12:30:00,16.52,16.52,16.51,16.52,9600.0,13.5592,13.5592,13.551,13.5592,9600.0
2009-07-16 12:35:00,16.51,16.52,16.49,16.49,10600.0,13.551,13.5592,13.5346,13.5346,10600.0
2009-07-16 12:40:00,16.49,16.5,16.49,16.5,8200.0,13.5346,13.5428,13.5346,13.5428,8200.0
2009-07-16 12:45:00,16.5,16.52,16.5,16.51,5200.0,13.5428,13.5592,13.5428,13.551,5200.0
2009-07-16 12:50:00,16.51,16.53,16.49,16.49,20200.0,13.551,13.5674,13.5346,13.5346,20200.0
2009-07-16 12:55:00,16.49,16.5,16.49,16.5,14400.0,13.5346,13.5428,13.5346,13.5428,14400.0
2009-07-16 13:00:00,16.5,16.51,16.5,16.5,9000.0,13.5428,13.551,13.5428,13.5428,9000.0
2009-07-16 13:05:00,16.5,16.5,16.48,16.48,13400.0,13.5428,13.5428,13.5264,13.5264,13400.0
2009-07-16 13:10:00,16.48,16.49,16.46,16.49,11400.0,13.5264,13.5346,13.51,13.5346,11400.0
2009-07-16 13:15:00,16.49,16.5,16.49,16.49,6000.0,13.5346,13.5428,13.5346,13.5346,6000.0
2009-07-16 13:20:00,16.49,16.5,16.49,16.5,13000.0,13.5346,13.5428,13.5346,13.5428,13000.0
2009-07-16 13:25:00,16.5,16.5,16.49,16.5,11200.0,13.5428,13.5428,13.5346,13.5428,11200.0
2009-07-16 13:30:00,16.5,16.52,16.5,16.51,11000.0,13.5428,13.5592,13.5428,13.551,11000.0
2009-07-16 13:35:00,16.51,16.52,16.5,16.52,5000.0,13.551,13.5592,13.5428,13.5592,5000.0
2009-07-16 13:40:00,16.53,16.55,16.53,16.54,11000.0,13.5674,13.5838,13.5674,13.5756,11000.0
2009-07-16 13:45:00,16.54,16.54,16.53,16.54,7600.0,13.5756,13.5756,13.5674,13.5756,7600.0
2009-07-16 13:50:00,16.54,16.58,16.53,16.57,21800.0,13.5756,13.6085,13.5674,13.6003,21800.0
2009-07-16 13:55:00,16.58,16.59,16.58,16.59,9000.0,13.6085,13.6167,13.6085,13.6167,9000.0
2009-07-16 14:00:00,16.59,16.61,16.59,16.6,13400.0,13.6167,13.6331,13.6167,13.6249,13400.0
2009-07-16 14:05:00,16.59,16.61,16.59,16.61,15400.0,13.6167,13.6331,13.6167,13.6331,15400.0
2009-07-16 14:10:00,16.61,16.61,16.58,16.61,16200.0,13.6331,13.6331,13.6085,13.6331,16200.0
2009-07-16 14:15:00,16.61,16.63,16.61,16.61,12800.0,13.6331,13.6495,13.6331,13.6331,12800.0
2009-07-16 14:20:00,16.63,16.65,16.62,16.64,8600.0,13.6495,13.6659,13.6413,13.6577,8600.0
2009-07-16 14:25:00,16.64,16.68,16.64,16.67,20400.0,13.6577,13.6905,13.6577,13.6823,20400.0
2009-07-16 14:30:00,16.67,16.72,16.67,16.71,38800.0,13.6823,13.7234,13.6823,13.7152,38800.0
2009-07-16 14:35:00,16.71,16.75,16.71,16.75,19400.0,13.7152,13.748,13.7152,13.748,19400.0
2009-07-16 14:40:00,16.75,16.76,16.72,16.74,13200.0,13.748,13.7562,13.7234,13.7398,13200.0
2009-07-16 14:45:00,16.73,16.75,16.71,16.75,12000.0,13.7316,13.748,13.7152,13.748,12000.0
2009-07-16 14:50:00,16.75,16.78,16.74,16.77,20400.0,13.748,13.7726,13.7398,13.7644,20400.0
2009-07-16 14:55:00,16.77,16.77,16.75,16.75,12200.0,13.7644,13.7644,13.748,13.748,12200.0
2009-07-16 15:00:00,16.75,16.75,16.74,16.75,18200.0,13.748,13.748,13.7398,13.748,18200.0
2009-07-16 15:05:00,16.74,16.74,16.7,16.71,32200.0,13.7398,13.7398,13.707,13.7152,32200.0
2009-07-16 15:10:00,16.7,16.71,16.7,16.71,16200.0,13.707,13.7152,13.707,13.7152,16200.0
2009-07-16 15:15:00,16.71,16.71,16.69,16.71,23600.0,13.7152,13.7152,13.6988,13.7152,23600.0
2009-07-16 15:20:00,16.7,16.72,16.7,16.72,20200.0,13.707,13.7234,13.707,13.7234,20200.0
2009-07-16 15:25:00,16.72,16.72,16.71,16.71,27400.0,13.7234,13.7234,13.7152,13.7152,27400.0
2009-07-16 15:30:00,16.71,16.71,16.68,16.7,38200.0,13.7152,13.7152,13.6905,13.707,38200.0
2009-07-16 15:35:00,16.7,16.71,16.68,16.69,46000.0,13.707,13.7152,13.6905,13.6988,46000.0
2009-07-16 15:40:00,16.69,16.77,16.69,16.75,51800.0,13.6988,13.7644,13.6988,13.748,51800.0
2009-07-16 15:45:00,16.75,16.75,16.73,16.73,37400.0,13.748,13.748,13.7316,13.7316,37400.0
2009-07-16 15:50:00,16.73,16.75,16.71,16.71,46400.0,13.7316,13.748,13.7152,13.7152,46400.0
2009-07-16 15:55:00,16.71,16.71,16.68,16.71,44600.0,13.7152,13.7152,13.6905,13.7152,44600.0
2009-07-17 09:30:00,16.65,16.74,16.61,16.72,218200.0,13.6659,13.7398,13.6331,13.7234,218200.0
2009-07-17 09:35:00,16.72,16.72,16.59,16.59,45400.0,13.7234,13.7234,13.6167,13.6167,45400.0
2009-07-17 09:40:00,16.59,16.61,16.56,16.56,22600.0,13.6167,13.6331,13.5921,13.5921,22600.0
2009-07-17 09:45:00,16.58,16.6,16.57,16.58,54200.0,13.6085,13.6249,13.6003,13.6085,54200.0
2009-07-17 09:50:00,16.58,16.59,16.52,16.55,57200.0,13.6085,13.6167,13.5592,13.5838,57200.0
2009-07-17 09:55:00,16.57,16.64,16.56,16.64,16200.0,13.6003,13.6577,13.5921,13.6577,16200.0
2009-07-17 10:00:00,16.63,16.65,16.63,16.64,18600.0,13.6495,13.6659,13.6495,13.6577,18600.0
2009-07-17 10:05:00,16.64,16.64,16.61,16.63,26400.0,13.6577,13.6577,13.6331,13.6495,26400.0
2009-07-17 10:10:00,16.64,16.64,16.6,16.6,20000.0,13.6577,13.6577,13.6249,13.6249,20000.0
2009-07-17 10:15:00,16.61,16.63,16.6,16.61,16800.0,13.6331,13.6495,13.6249,13.6331,16800.0
2009-07-17 10:20:00,16.61,16.64,16.61,16.64,12200.0,13.6331,13.6577,13.6331,13.6577,12200.0
2009-07-17 10:25:00,16.64,16.65,16.64,16.64,13200.0,13.6577,13.6659,13.6577,13.6577,13200.0
2009-07-17 10:30:00,16.64,16.7,16.64,16.7,8600.0,13.6577,13.707,13.6577,13.707,8600.0
2009-07-17 10:35:00,16.7,16.71,16.67,16.69,13800.0,13.707,13.7152,13.6823,13.6988,13800.0
2009-07-17 10:40:00,16.68,16.71,16.68,16.7,6800.0,13.6905,13.7152,13.6905,13.707,6800.0
2009-07-17 10:45:00,16.7,16.7,16.67,16.67,13800.0,13.707,13.707,13.6823,13.6823,13800.0
2009-07-17 10:50:00,16.66,16.67,16.65,16.66,10000.0,13.6741,13.6823,13.6659,13.6741,10000.0
2009-07-17 10:55:00,16.65,16.66,16.65,16.66,6600.0,13.6659,13.6741,13.6659,13.6741,6600.0
2009-07-17 11:00:00,16.66,16.66,16.63,16.63,13600.0,13.6741,13.6741,13.6495,13.6495,13600.0
2009-07-17 11:05:00,16.63,16.64,16.61,16.61,24400.0,13.6495,13.6577,13.6331,13.6331,24400.0
2009-07-17 11:10:00,16.6,16.6,16.58,16.58,37000.0,13.6249,13.6249,13.6085,13.6085,37000.0
2009-07-17 11:15:00,16.58,16.58,16.53,16.54,39000.0,13.6085,13.6085,13.5674,13.5756,39000.0
2009-07-17 11:20:00,16.54,16.56,16.53,16.56,31800.0,13.5756,13.5921,13.5674,13.5921,31800.0
2009-07-17 11:25:00,16.56,16.58,16.56,16.58,5800.0,13.5921,13.6085,13.5921,13.6085,5800.0
2009-07-17 11:30:00,16.58,16.59,16.55,16.56,27600.0,13.6085,13.6167,13.5838,13.5921,27600.0
2009-07-17 11:35:00,16.56,16.58,16.56,16.57,7000.0,13.5921,13.6085,13.5921,13.6003,7000.0
2009-07-17 11:40:00,16.57,16.57,16.54,16.55,11600.0,13.6003,13.6003,13.5756,13.5838,11600.0
2009-07-17 11:45:00,16.55,16.56,16.54,16.56,8000.0,13.5838,13.5921,13.5756,13.5921,8000.0
2009-07-17 11:50:00,16.56,16.57,16.56,16.56,3600.0,13.5921,13.6003,13.5921,13.5921,3600.0
2009-07-17 11:55:00,16.56,16.56,16.55,16.55,8800.0,13.5921,13.5921,13.5838,13.5838,8800.0
2009-07-17 12:00:00,16.55,16.59,16.55,16.59,8400.0,13.5838,13.6167,13.5838,13.6167,8400.0
2009-07-17 12:05:00,16.59,16.61,16.59,16.61,6000.0,13.6167,13.6331,13.6167,13.6331,6000.0
2009-07-17 12:10:00,16.61,16.61,16.6,16.61,9200.0,13.6331,13.6331,13.6249,13.6331,9200.0
2009-07-17 12:15:00,16.61,16.64,16.61,16.64,3600.0,13.6331,13.6577,13.6331,13.6577,3600.0
2009-07-17 12:20:00,16.64,16.65,16.63,16.63,10200.0,13.6577,13.6659,13.6495,13.6495,10200.0
2009-07-17 12:25:00,16.63,16.63,16.62,16.63,10600.0,13.6495,13.6495,13.6413,13.6495,10600.0
2009-07-17 12:30:00,16.63,16.64,16.62,16.63,5400.0,13.6495,13.6577,13.6413,13.6495,5400.0
2009-07-17 12:35:00,16.63,16.67,16.63,16.66,13200.0,13.6495,13.6823,13.6495,13.6741,13200.0
2009-07-17 12:40:00,16.67,16.68,16.66,16.67,4800.0,13.6823,13.6905,13.6741,13.6823,4800.0
2009-07-17 12:45:00,16.67,16.67,16.66,16.66,9000.0,13.6823,13.6823,13.6741,13.6741,9000.0
2009-07-17 12:50:00,16.66,16.66,16.64,16.64,5200.0,13.6741,13.6741,13.6577,13.6577,5200.0
2009-07-17 12:55:00,16.63,16.64,16.61,16.61,17200.0,13.6495,13.6577,13.6331,13.6331,17200.0
2009-07-17 13:00:00,16.62,16.63,16.61,16.61,9200.0,13.6413,13.6495,13.6331,13.6331,9200.0
2009-07-17 13:05:00,16.62,16.63,16.61,16.62,6400.0,13.6413,13.6495,13.6331,13.6413,6400.0
2009-07-17 13:10:00,16.62,16.63,16.61,16.61,7600.0,13.6413,13.6495,13.6331,13.6331,7600.0
2009-07-17 13:15:00,16.61,16.61,16.6,16.61,6000.0,13.6331,13.6331,13.6249,13.6331,6000.0
2009-07-17 13:20:00,16.61,16.65,16.61,16.63,24200.0,13.6331,13.6659,13.6331,13.6495,24200.0
2009-07-17 13:25:00,16.63,16.64,16.61,16.61,11200.0,13.6495,13.6577,13.6331,13.6331,11200.0
2009-07-17 13:30:00,16.62,16.62,16.61,16.62,15800.0,13.6413,13.6413,13.6331,13.6413,15800.0
2009-07-17 13:35:00,16.61,16.63,16.6,16.63,34000.0,13.6331,13.6495,13.6249,13.6495,34000.0
2009-07-17 13:40:00,16.63,16.65,16.63,16.65,5000.0,13.6495,13.6659,13.6495,13.6659,5000.0
2009-07-17 13:45:00,16.65,16.65,16.63,16.64,12400.0,13.6659,13.6659,13.6495,13.6577,12400.0
2009-07-17 13:50:00,16.65,16.66,16.64,16.66,9200.0,13.6659,13.6741,13.6577,13.6741,9200.0
2009-07-17 13:55:00,16.66,16.66,16.65,16.66,10600.0,13.6741,13.6741,13.6659,13.6741,10600.0
2009-07-17 14:00:00,16.66,16.66,16.65,16.66,6200.0,13.6741,13.6741,13.6659,13.6741,6200.0
2009-07-17 14:05:00,16.65,16.66,16.65,16.66,2400.0,13.6659,13.6741,13.6659,13.6741,2400.0
2009-07-17 14:10:00,16.65,16.66,16.63,16.64,10400.0,13.6659,13.6741,13.6495,13.6577,10400.0
2009-07-17 14:15:00,16.64,16.64,16.63,16.63,5800.0,13.6577,13.6577,13.6495,13.6495,5800.0
2009-07-17 14:20:00,16.63,16.63,16.63,16.63,7000.0,13.6495,13.6495,13.6495,13.6495,7000.0
2009-07-17 14:25:00,16.63,16.65,16.63,16.65,10800.0,13.6495,13.6659,13.6495,13.6659,10800.0
2009-07-17 14:30:00,16.64,16.65,16.64,16.65,6200.0,13.6577,13.6659,13.6577,13.6659,6200.0
2009-07-17 14:35:00,16.65,16.65,16.65,16.65,2200.0,13.6659,13.6659,13.6659,13.6659,2200.0
2009-07-17 14:40:00,16.65,16.67,16.65,16.67,8600.0,13.6659,13.6823,13.6659,13.6823,8600.0
2009-07-17 14:45:00,16.66,16.67,16.65,16.65,11800.0,13.6741,13.6823,13.6659,13.6659,11800.0
2009-07-17 14:50:00,16.65,16.66,16.64,16.65,9200.0,13.6659,13.6741,13.6577,13.6659,9200.0
2009-07-17 14:55:00,16.64,16.66,16.64,16.65,9400.0,13.6577,13.6741,13.6577,13.6659,9400.0
2009-07-17 15:00:00,16.65,16.65,16.63,16.63,6400.0,13.6659,13.6659,13.6495,13.6495,6400.0
2009-07-17 15:05:00,16.63,16.64,16.62,16.62,7200.0,13.6495,13.6577,13.6413,13.6413,7200.0
2009-07-17 15:10:00,16.62,16.63,16.59,16.59,24200.0,13.6413,13.6495,13.6167,13.6167,24200.0
2009-07-17 15:15:00,16.59,16.59,16.57,16.58,36600.0,13.6167,13.6167,13.6003,13.6085,36600.0
2009-07-17 15:20:00,16.58,16.59,16.57,16.57,17000.0,13.6085,13.6167,13.6003,13.6003,17000.0
2009-07-17 15:25:00,16.57,16.58,16.56,16.57,9200.0,13.6003,13.6085,13.5921,13.6003,9200.0
2009-07-17 15:30:00,16.57,16.57,16.54,16.55,47200.0,13.6003,13.6003,13.5756,13.5838,47200.0
2009-07-17 15:35:00,16.56,16.57,16.55,16.57,22200.0,13.5921,13.6003,13.5838,13.6003,22200.0
2009-07-17 15:40:00,16.57,16.58,16.56,16.57,49200.0,13.6003,13.6085,13.5921,13.6003,49200.0
2009-07-17 15:45:00,16.57,16.58,16.57,16.58,22600.0,13.6003,13.6085,13.6003,13.6085,22600.0
2009-07-17 15:50:00,16.59,16.6,16.57,16.57,91000.0,13.6167,13.6249,13.6003,13.6003,91000.0
2009-07-17 15:55:00,16.58,16.6,16.57,16.59,155600.0,13.6085,13.6249,13.6003,13.6167,155600.0
2009-07-20 09:30:00,16.78,16.82,16.7,16.71,47200.0,13.7726,13.8055,13.707,13.7152,47200.0
2009-07-20 09:35:00,16.72,16.76,16.7,16.75,16600.0,13.7234,13.7562,13.707,13.748,16600.0
2009-07-20 09:40:00,16.74,16.76,16.74,16.75,18800.0,13.7398,13.7562,13.7398,13.748,18800.0
2009-07-20 09:45:00,16.75,16.77,16.73,16.75,11600.0,13.748,13.7644,13.7316,13.748,11600.0
2009-07-20 09:50:00,16.75,16.75,16.66,16.67,12000.0,13.748,13.748,13.6741,13.6823,12000.0
2009-07-20 09:55:00,16.67,16.71,16.67,16.68,25000.0,13.6823,13.7152,13.6823,13.6905,25000.0
2009-07-20 10:00:00,16.7,16.76,16.7,16.75,13600.0,13.707,13.7562,13.707,13.748,13600.0
2009-07-20 10:05:00,16.75,16.78,16.72,16.72,25200.0,13.748,13.7726,13.7234,13.7234,25200.0
2009-07-20 10:10:00,16.73,16.73,16.67,16.67,20800.0,13.7316,13.7316,13.6823,13.6823,20800.0
2009-07-20 10:15:00,16.67,16.68,16.66,16.67,6000.0,13.6823,13.6905,13.6741,13.6823,6000.0
2009-07-20 10:20:00,16.68,16.68,16.65,16.68,14800.0,13.6905,13.6905,13.6659,13.6905,14800.0
2009-07-20 10:25:00,16.68,16.68,16.65,16.65,18000.0,13.6905,13.6905,13.6659,13.6659,18000.0
2009-07-20 10:30:00,16.65,16.67,16.6,16.6,21600.0,13.6659,13.6823,13.6249,13.6249,21600.0
2009-07-20 10:35:00,16.6,16.61,16.6,16.6,13600.0,13.6249,13.6331,13.6249,13.6249,13600.0
2009-07-20 10:40:00,16.61,16.61,16.59,16.61,14600.0,13.6331,13.6331,13.6167,13.6331,14600.0
2009-07-20 10:45:00,16.61,16.63,16.61,16.63,13200.0,13.6331,13.6495,13.6331,13.6495,13200.0
2009-07-20 10:50:00,16.63,16.65,16.63,16.64,12000.0,13.6495,13.6659,13.6495,13.6577,12000.0
2009-07-20 10:55:00,16.64,16.65,16.63,16.63,10600.0,13.6577,13.6659,13.6495,13.6495,10600.0
2009-07-20 11:00:00,16.64,16.66,16.64,16.66,7800.0,13.6577,13.6741,13.6577,13.6741,7800.0
2009-07-20 11:05:00,16.65,16.65,16.64,16.65,8600.0,13.6659,13.6659,13.6577,13.6659,8600.0
2009-07-20 11:10:00,16.66,16.67,16.65,16.67,7400.0,13.6741,13.6823,13.6659,13.6823,7400.0
2009-07-20 11:15:00,16.67,16.68,16.67,16.68,3000.0,13.6823,13.6905,13.6823,13.6905,3000.0
2009-07-20 11:20:00,16.68,16.7,16.68,16.7,10000.0,13.6905,13.707,13.6905,13.707,10000.0
2009-07-20 11:25:00,16.7,16.73,16.7,16.73,7000.0,13.707,13.7316,13.707,13.7316,7000.0
2009-07-20 11:30:00,16.74,16.75,16.73,16.73,8600.0,13.7398,13.748,13.7316,13.7316,8600.0
2009-07-20 11:35:00,16.74,16.74,16.72,16.72,7600.0,13.7398,13.7398,13.7234,13.7234,7600.0
2009-07-20 11:40:00,16.73,16.74,16.71,16.73,7400.0,13.7316,13.7398,13.7152,13.7316,7400.0
2009-07-20 11:45:00,16.74,16.74,16.73,16.73,6000.0,13.7398,13.7398,13.7316,13.7316,6000.0
2009-07-20 11:50:00,16.73,16.74,16.73,16.74,6200.0,13.7316,13.7398,13.7316,13.7398,6200.0
2009-07-20 11:55:00,16.74,16.75,16.73,16.75,3800.0,13.7398,13.748,13.7316,13.748,3800.0
2009-07-20 12:00:00,16.75,16.78,16.75,16.77,8000.0,13.748,13.7726,13.748,13.7644,8000.0
2009-07-20 12:05:00,16.77,16.79,16.77,16.78,7400.0,13.7644,13.7808,13.7644,13.7726,7400.0
2009-07-20 12:10:00,16.77,16.8,16.77,16.8,5400.0,13.7644,13.789,13.7644,13.789,5400.0
2009-07-20 12:15:00,16.8,16.82,16.79,16.81,30000.0,13.789,13.8055,13.7808,13.7972,30000.0
2009-07-20 12:20:00,16.81,16.81,16.79,16.79,7000.0,13.7972,13.7972,13.7808,13.7808,7000.0
2009-07-20 12:25:00,16.79,16.79,16.78,16.78,6800.0,13.7808,13.7808,13.7726,13.7726,6800.0
2009-07-20 12:30:00,16.79,16.81,16.78,16.8,8800.0,13.7808,13.7972,13.7726,13.789,8800.0
2009-07-20 12:35:00,16.8,16.8,16.8,16.8,6400.0,13.789,13.789,13.789,13.789,6400.0
2009-07-20 12:40:00,16.8,16.81,16.8,16.81,12800.0,13.789,13.7972,13.789,13.7972,12800.0
2009-07-20 12:45:00,16.81,16.82,16.81,16.82,5200.0,13.7972,13.8055,13.7972,13.8055,5200.0
2009-07-20 12:50:00,16.82,16.83,16.82,16.82,8200.0,13.8055,13.8137,13.8055,13.8055,8200.0
2009-07-20 12:55:00,16.83,16.83,16.82,16.82,3800.0,13.8137,13.8137,13.8055,13.8055,3800.0
2009-07-20 13:00:00,16.82,16.84,16.82,16.83,17200.0,13.8055,13.8219,13.8055,13.8137,17200.0
2009-07-20 13:05:00,16.84,16.84,16.83,16.84,7200.0,13.8219,13.8219,13.8137,13.8219,7200.0
2009-07-20 13:10:00,16.84,16.84,16.8,16.8,15600.0,13.8219,13.8219,13.789,13.789,15600.0
2009-07-20 13:15:00,16.8,16.81,16.8,16.81,8600.0,13.789,13.7972,13.789,13.7972,8600.0
2009-07-20 13:20:00,16.81,16.82,16.81,16.82,2600.0,13.7972,13.8055,13.7972,13.8055,2600.0
2009-07-20 13:25:00,16.81,16.82,16.81,16.82,12000.0,13.7972,13.8055,13.7972,13.8055,12000.0
2009-07-20 13:30:00,16.81,16.81,16.79,16.8,16600.0,13.7972,13.7972,13.7808,13.789,16600.0
2009-07-20 13:35:00,16.8,16.82,16.8,16.8,11800.0,13.789,13.8055,13.789,13.789,11800.0
2009-07-20 13:40:00,16.8,16.82,16.8,16.81,10400.0,13.789,13.8055,13.789,13.7972,10400.0
2009-07-20 13:45:00,16.81,16.83,16.8,16.82,4800.0,13.7972,13.8137,13.789,13.8055,4800.0
2009-07-20 13:50:00,16.82,16.82,16.81,16.81,12600.0,13.8055,13.8055,13.7972,13.7972,12600.0
2009-07-20 13:55:00,16.81,16.83,16.81,16.83,8800.0,13.7972,13.8137,13.7972,13.8137,8800.0
2009-07-20 14:00:00,16.83,16.83,16.81,16.82,13000.0,13.8137,13.8137,13.7972,13.8055,13000.0
2009-07-20 14:05:00,16.82,16.83,16.81,16.83,9000.0,13.8055,13.8137,13.7972,13.8137,9000.0
2009-07-20 14:10:00,16.83,16.86,16.83,16.86,10200.0,13.8137,13.8383,13.8137,13.8383,10200.0
2009-07-20 14:15:00,16.86,16.88,16.86,16.88,9600.0,13.8383,13.8547,13.8383,13.8547,9600.0
2009-07-20 14:20:00,16.88,16.88,16.86,16.86,17000.0,13.8547,13.8547,13.8383,13.8383,17000.0
2009-07-20 14:25:00,16.86,16.86,16.85,16.85,27800.0,13.8383,13.8383,13.8301,13.8301,27800.0
2009-07-20 14:30:00,16.85,16.86,16.85,16.86,16200.0,13.8301,13.8383,13.8301,13.8383,16200.0
2009-07-20 14:35:00,16.86,16.89,16.86,16.86,17400.0,13.8383,13.8629,13.8383,13.8383,17400.0
2009-07-20 14:40:00,16.86,16.88,16.86,16.88,17000.0,13.8383,13.8547,13.8383,13.8547,17000.0
2009-07-20 14:45:00,16.88,16.89,16.86,16.87,20400.0,13.8547,13.8629,13.8383,13.8465,20400.0
2009-07-20 14:50:00,16.88,16.89,16.88,16.88,13600.0,13.8547,13.8629,13.8547,13.8547,13600.0
2009-07-20 14:55:00,16.89,16.89,16.89,16.89,11400.0,13.8629,13.8629,13.8629,13.8629,11400.0
2009-07-20 15:00:00,16.89,16.91,16.89,16.91,22600.0,13.8629,13.8793,13.8629,13.8793,22600.0
2009-07-20 15:05:00,16.91,16.94,16.91,16.93,28800.0,13.8793,13.9039,13.8793,13.8957,28800.0
2009-07-20 15:10:00,16.94,16.97,16.94,16.97,33400.0,13.9039,13.9286,13.9039,13.9286,33400.0
2009-07-20 15:15:00,16.97,16.97,16.96,16.96,40000.0,13.9286,13.9286,13.9204,13.9204,40000.0
2009-07-20 15:20:00,16.96,16.97,16.96,16.97,20400.0,13.9204,13.9286,13.9204,13.9286,20400.0
2009-07-20 15:25:00,16.97,17.0,16.97,17.0,32200.0,13.9286,13.9532,13.9286,13.9532,32200.0
2009-07-20 15:30:00,17.0,17.0,16.97,16.98,45800.0,13.9532,13.9532,13.9286,13.9368,45800.0
2009-07-20 15:35:00,16.98,17.0,16.96,17.0,201000.0,13.9368,13.9532,13.9204,13.9532,201000.0
2009-07-20 15:40:00,17.0,17.02,16.99,17.0,90600.0,13.9532,13.9696,13.945,13.9532,90600.0
2009-07-20 15:45:00,17.0,17.0,16.99,16.99,57200.0,13.9532,13.9532,13.945,13.945,57200.0
2009-07-20 15:50:00,16.99,17.02,16.99,17.0,125200.0,13.945,13.9696,13.945,13.9532,125200.0
2009-07-20 15:55:00,17.0,17.02,16.99,17.0,138000.0,13.9532,13.9696,13.945,13.9532,138000.0
2009-07-21 09:30:00,17.17,17.3,17.08,17.28,73400.0,14.0927,14.1994,14.0189,14.183,73400.0
2009-07-21 09:35:00,17.29,17.3,17.19,17.2,36600.0,14.1912,14.1994,14.1091,14.1173,36600.0
2009-07-21 09:40:00,17.2,17.21,17.16,17.16,30000.0,14.1173,14.1256,14.0845,14.0845,30000.0
2009-07-21 09:45:00,17.12,17.13,17.09,17.1,37200.0,14.0517,14.0599,14.0271,14.0353,37200.0
2009-07-21 09:50:00,17.1,17.11,17.09,17.11,47000.0,14.0353,14.0435,14.0271,14.0435,47000.0
2009-07-21 09:55:00,17.11,17.11,17.08,17.11,34000.0,14.0435,14.0435,14.0189,14.0435,34000.0
2009-07-21 10:00:00,17.1,17.11,17.03,17.05,73800.0,14.0353,14.0435,13.9778,13.9942,73800.0
2009-07-21 10:05:00,17.04,17.12,17.03,17.09,55000.0,13.986,14.0517,13.9778,14.0271,55000.0
2009-07-21 10:10:00,17.1,17.15,17.05,17.13,108200.0,14.0353,14.0763,13.9942,14.0599,108200.0
2009-07-21 10:15:00,17.13,17.13,17.05,17.06,35400.0,14.0599,14.0599,13.9942,14.0024,35400.0
2009-07-21 10:20:00,17.06,17.07,17.05,17.06,12000.0,14.0024,14.0106,13.9942,14.0024,12000.0
2009-07-21 10:25:00,17.06,17.06,17.0,17.03,17400.0,14.0024,14.0024,13.9532,13.9778,17400.0
2009-07-21 10:30:00,17.03,17.06,17.02,17.06,20600.0,13.9778,14.0024,13.9696,14.0024,20600.0
2009-07-21 10:35:00,17.07,17.11,17.07,17.11,38000.0,14.0106,14.0435,14.0106,14.0435,38000.0
2009-07-21 10:40:00,17.11,17.11,17.09,17.1,21400.0,14.0435,14.0435,14.0271,14.0353,21400.0
2009-07-21 10:45:00,17.1,17.11,17.09,17.1,20800.0,14.0353,14.0435,14.0271,14.0353,20800.0
2009-07-21 10:50:00,17.1,17.11,17.1,17.11,22000.0,14.0353,14.0435,14.0353,14.0435,22000.0
2009-07-21 10:55:00,17.1,17.11,17.09,17.11,25000.0,14.0353,14.0435,14.0271,14.0435,25000.0
2009-07-21 11:00:00,17.11,17.11,17.1,17.1,25800.0,14.0435,14.0435,14.0353,14.0353,25800.0
2009-07-21 11:05:00,17.1,17.1,17.06,17.06,11200.0,14.0353,14.0353,14.0024,14.0024,11200.0
2009-07-21 11:10:00,17.07,17.09,17.04,17.07,157400.0,14.0106,14.0271,13.986,14.0106,157400.0
2009-07-21 11:15:00,17.06,17.07,17.05,17.06,23400.0,14.0024,14.0106,13.9942,14.0024,23400.0
2009-07-21 11:20:00,17.06,17.07,17.05,17.05,24000.0,14.0024,14.0106,13.9942,13.9942,24000.0
2009-07-21 11:25:00,17.05,17.06,17.05,17.05,7200.0,13.9942,14.0024,13.9942,13.9942,7200.0
2009-07-21 11:30:00,17.05,17.06,17.05,17.05,26000.0,13.9942,14.0024,13.9942,13.9942,26000.0
2009-07-21 11:35:00,17.06,17.08,17.05,17.05,22800.0,14.0024,14.0189,13.9942,13.9942,22800.0
2009-07-21 11:40:00,17.05,17.05,17.04,17.05,18000.0,13.9942,13.9942,13.986,13.9942,18000.0
2009-07-21 11:45:00,17.04,17.05,17.0,17.01,13400.0,13.986,13.9942,13.9532,13.9614,13400.0
2009-07-21 11:50:00,17.0,17.01,17.0,17.0,8400.0,13.9532,13.9614,13.9532,13.9532,8400.0
2009-07-21 11:55:00,16.99,17.0,16.94,16.95,27600.0,13.945,13.9532,13.9039,13.9122,27600.0
2009-07-21 12:00:00,16.95,16.96,16.94,16.96,8600.0,13.9122,13.9204,13.9039,13.9204,8600.0
2009-07-21 12:05:00,16.96,16.96,16.95,16.95,13000.0,13.9204,13.9204,13.9122,13.9122,13000.0
2009-07-21 12:10:00,16.95,16.95,16.93,16.94,15000.0,13.9122,13.9122,13.8957,13.9039,15000.0
2009-07-21 12:15:00,16.95,16.96,16.92,16.92,56600.0,13.9122,13.9204,13.8875,13.8875,56600.0
2009-07-21 12:20:00,16.91,16.91,16.88,16.88,21000.0,13.8793,13.8793,13.8547,13.8547,21000.0
2009-07-21 12:25:00,16.88,16.9,16.86,16.86,23200.0,13.8547,13.8711,13.8383,13.8383,23200.0
2009-07-21 12:30:00,16.86,16.89,16.86,16.86,10000.0,13.8383,13.8629,13.8383,13.8383,10000.0
2009-07-21 12:35:00,16.86,16.89,16.84,16.89,12400.0,13.8383,13.8629,13.8219,13.8629,12400.0
2009-07-21 12:40:00,16.88,16.89,16.87,16.87,5600.0,13.8547,13.8629,13.8465,13.8465,5600.0
2009-07-21 12:45:00,16.88,16.89,16.88,16.88,7600.0,13.8547,13.8629,13.8547,13.8547,7600.0
2009-07-21 12:50:00,16.89,16.89,16.85,16.85,7200.0,13.8629,13.8629,13.8301,13.8301,7200.0
2009-07-21 12:55:00,16.85,16.85,16.83,16.85,12800.0,13.8301,13.8301,13.8137,13.8301,12800.0
2009-07-21 13:00:00,16.85,16.85,16.83,16.84,20400.0,13.8301,13.8301,13.8137,13.8219,20400.0
2009-07-21 13:05:00,16.84,16.84,16.82,16.82,23200.0,13.8219,13.8219,13.8055,13.8055,23200.0
2009-07-21 13:10:00,16.82,16.83,16.82,16.82,11600.0,13.8055,13.8137,13.8055,13.8055,11600.0
2009-07-21 13:15:00,16.82,16.83,16.82,16.83,8400.0,13.8055,13.8137,13.8055,13.8137,8400.0
2009-07-21 13:20:00,16.84,16.84,16.82,16.83,13800.0,13.8219,13.8219,13.8055,13.8137,13800.0
2009-07-21 13:25:00,16.83,16.86,16.83,16.85,13800.0,13.8137,13.8383,13.8137,13.8301,13800.0
2009-07-21 13:30:00,16.86,16.86,16.84,16.84,13400.0,13.8383,13.8383,13.8219,13.8219,13400.0
2009-07-21 13:35:00,16.84,16.84,16.82,16.83,12200.0,13.8219,13.8219,13.8055,13.8137,12200.0
2009-07-21 13:40:00,16.83,16.85,16.83,16.85,11600.0,13.8137,13.8301,13.8137,13.8301,11600.0
2009-07-21 13:45:00,16.85,16.85,16.83,16.83,6200.0,13.8301,13.8301,13.8137,13.8137,6200.0
2009-07-21 13:50:00,16.83,16.83,16.79,16.79,16200.0,13.8137,13.8137,13.7808,13.7808,16200.0
2009-07-21 13:55:00,16.79,16.79,16.77,16.78,12400.0,13.7808,13.7808,13.7644,13.7726,12400.0
2009-07-21 14:00:00,16.78,16.79,16.75,16.77,46400.0,13.7726,13.7808,13.748,13.7644,46400.0
2009-07-21 14:05:00,16.77,16.77,16.75,16.76,21000.0,13.7644,13.7644,13.748,13.7562,21000.0
2009-07-21 14:10:00,16.75,16.77,16.75,16.77,22800.0,13.748,13.7644,13.748,13.7644,22800.0
2009-07-21 14:15:00,16.78,16.79,16.77,16.78,64400.0,13.7726,13.7808,13.7644,13.7726,64400.0
2009-07-21 14:20:00,16.78,16.83,16.78,16.83,35800.0,13.7726,13.8137,13.7726,13.8137,35800.0
2009-07-21 14:25:00,16.83,16.86,16.83,16.86,28600.0,13.8137,13.8383,13.8137,13.8383,28600.0
2009-07-21 14:30:00,16.86,16.88,16.82,16.83,44000.0,13.8383,13.8547,13.8055,13.8137,44000.0
2009-07-21 14:35:00,16.83,16.86,16.83,16.84,15200.0,13.8137,13.8383,13.8137,13.8219,15200.0
2009-07-21 14:40:00,16.84,16.85,16.83,16.85,9800.0,13.8219,13.8301,13.8137,13.8301,9800.0
2009-07-21 14:45:00,16.86,16.86,16.84,16.85,6800.0,13.8383,13.8383,13.8219,13.8301,6800.0
2009-07-21 14:50:00,16.86,16.89,16.86,16.88,19600.0,13.8383,13.8629,13.8383,13.8547,19600.0
2009-07-21 14:55:00,16.88,16.89,16.86,16.88,5800.0,13.8547,13.8629,13.8383,13.8547,5800.0
2009-07-21 15:00:00,16.88,16.89,16.86,16.86,12000.0,13.8547,13.8629,13.8383,13.8383,12000.0
2009-07-21 15:05:00,16.87,16.87,16.86,16.87,8400.0,13.8465,13.8465,13.8383,13.8465,8400.0
2009-07-21 15:10:00,16.87,16.88,16.86,16.86,9600.0,13.8465,13.8547,13.8383,13.8383,9600.0
2009-07-21 15:15:00,16.86,16.89,16.86,16.89,11000.0,13.8383,13.8629,13.8383,13.8629,11000.0
2009-07-21 15:20:00,16.89,16.89,16.86,16.86,10400.0,13.8629,13.8629,13.8383,13.8383,10400.0
2009-07-21 15:25:00,16.87,16.88,16.86,16.87,13600.0,13.8465,13.8547,13.8383,13.8465,13600.0
2009-07-21 15:30:00,16.88,16.88,16.86,16.86,19400.0,13.8547,13.8547,13.8383,13.8383,19400.0
2009-07-21 15:35:00,16.87,16.9,16.86,16.89,19800.0,13.8465,13.8711,13.8383,13.8629,19800.0
2009-07-21 15:40:00,16.9,16.93,16.89,16.91,41000.0,13.8711,13.8957,13.8629,13.8793,41000.0
2009-07-21 15:45:00,16.91,16.92,16.89,16.91,24800.0,13.8793,13.8875,13.8629,13.8793,24800.0
2009-07-21 15:50:00,16.91,16.97,16.91,16.95,38800.0,13.8793,13.9286,13.8793,13.9122,38800.0
2009-07-21 15:55:00,16.94,16.97,16.93,16.97,54800.0,13.9039,13.9286,13.8957,13.9286,54800.0
2009-07-22 09:30:00,16.9,17.03,16.89,17.0,44200.0,13.8711,13.9778,13.8629,13.9532,44200.0
2009-07-22 09:35:00,17.0,17.03,16.99,17.03,19200.0,13.9532,13.9778,13.945,13.9778,19200.0
2009-07-22 09:40:00,17.04,17.06,16.97,16.97,17000.0,13.986,14.0024,13.9286,13.9286,17000.0
2009-07-22 09:45:00,16.97,17.03,16.95,17.03,12400.0,13.9286,13.9778,13.9122,13.9778,12400.0
2009-07-22 09:50:00,17.02,17.07,17.02,17.07,28000.0,13.9696,14.0106,13.9696,14.0106,28000.0
2009-07-22 09:55:00,17.06,17.06,17.04,17.06,8200.0,14.0024,14.0024,13.986,14.0024,8200.0
2009-07-22 10:00:00,17.07,17.09,17.05,17.05,21800.0,14.0106,14.0271,13.9942,13.9942,21800.0
2009-07-22 10:05:00,17.04,17.05,17.01,17.03,8600.0,13.986,13.9942,13.9614,13.9778,8600.0
2009-07-22 10:10:00,17.03,17.05,17.0,17.03,9200.0,13.9778,13.9942,13.9532,13.9778,9200.0
2009-07-22 10:15:00,17.02,17.03,17.0,17.03,6600.0,13.9696,13.9778,13.9532,13.9778,6600.0
2009-07-22 10:20:00,17.02,17.04,17.0,17.04,6800.0,13.9696,13.986,13.9532,13.986,6800.0
2009-07-22 10:25:00,17.04,17.05,16.97,16.97,8800.0,13.986,13.9942,13.9286,13.9286,8800.0
2009-07-22 10:30:00,16.98,16.98,16.93,16.96,22800.0,13.9368,13.9368,13.8957,13.9204,22800.0
2009-07-22 10:35:00,16.93,16.96,16.93,16.95,10000.0,13.8957,13.9204,13.8957,13.9122,10000.0
2009-07-22 10:40:00,16.95,16.97,16.93,16.97,17200.0,13.9122,13.9286,13.8957,13.9286,17200.0
2009-07-22 10:45:00,16.96,16.99,16.96,16.96,20600.0,13.9204,13.945,13.9204,13.9204,20600.0
2009-07-22 10:50:00,16.97,16.98,16.96,16.97,21000.0,13.9286,13.9368,13.9204,13.9286,21000.0
2009-07-22 10:55:00,16.97,16.98,16.96,16.96,16800.0,13.9286,13.9368,13.9204,13.9204,16800.0
2009-07-22 11:00:00,16.96,16.97,16.96,16.97,15200.0,13.9204,13.9286,13.9204,13.9286,15200.0
2009-07-22 11:05:00,16.97,16.98,16.97,16.97,15600.0,13.9286,13.9368,13.9286,13.9286,15600.0
2009-07-22 11:10:00,16.97,16.98,16.96,16.97,8000.0,13.9286,13.9368,13.9204,13.9286,8000.0
2009-07-22 11:15:00,16.97,16.97,16.96,16.96,10600.0,13.9286,13.9286,13.9204,13.9204,10600.0
2009-07-22 11:20:00,16.96,16.96,16.92,16.93,16800.0,13.9204,13.9204,13.8875,13.8957,16800.0
2009-07-22 11:25:00,16.92,16.93,16.92,16.93,3600.0,13.8875,13.8957,13.8875,13.8957,3600.0
2009-07-22 11:30:00,16.93,16.95,16.93,16.95,7000.0,13.8957,13.9122,13.8957,13.9122,7000.0
2009-07-22 11:35:00,16.94,16.94,16.91,16.93,11000.0,13.9039,13.9039,13.8793,13.8957,11000.0
2009-07-22 11:40:00,16.93,16.93,16.89,16.92,112400.0,13.8957,13.8957,13.8629,13.8875,112400.0
2009-07-22 11:45:00,16.92,16.93,16.92,16.92,9200.0,13.8875,13.8957,13.8875,13.8875,9200.0
2009-07-22 11:50:00,16.92,16.95,16.92,16.93,14000.0,13.8875,13.9122,13.8875,13.8957,14000.0
2009-07-22 11:55:00,16.93,16.95,16.92,16.95,10400.0,13.8957,13.9122,13.8875,13.9122,10400.0
2009-07-22 12:00:00,16.95,16.96,16.94,16.96,8400.0,13.9122,13.9204,13.9039,13.9204,8400.0
2009-07-22 12:05:00,16.96,16.97,16.96,16.96,7400.0,13.9204,13.9286,13.9204,13.9204,7400.0
2009-07-22 12:10:00,16.97,16.97,16.95,16.96,8600.0,13.9286,13.9286,13.9122,13.9204,8600.0
2009-07-22 12:15:00,16.95,16.97,16.95,16.96,5800.0,13.9122,13.9286,13.9122,13.9204,5800.0
2009-07-22 12:20:00,16.96,17.0,16.95,17.0,30000.0,13.9204,13.9532,13.9122,13.9532,30000.0
2009-07-22 12:25:00,17.0,17.02,17.0,17.0,11600.0,13.9532,13.9696,13.9532,13.9532,11600.0
2009-07-22 12:30:00,17.0,17.03,17.0,17.03,3800.0,13.9532,13.9778,13.9532,13.9778,3800.0
2009-07-22 12:35:00,17.03,17.05,17.02,17.03,72200.0,13.9778,13.9942,13.9696,13.9778,72200.0
2009-07-22 12:40:00,17.03,17.04,17.02,17.03,11200.0,13.9778,13.986,13.9696,13.9778,11200.0
2009-07-22 12:45:00,17.04,17.08,17.03,17.06,29400.0,13.986,14.0189,13.9778,14.0024,29400.0
2009-07-22 12:50:00,17.06,17.06,17.05,17.05,16000.0,14.0024,14.0024,13.9942,13.9942,16000.0
2009-07-22 12:55:00,17.05,17.05,17.05,17.05,10800.0,13.9942,13.9942,13.9942,13.9942,10800.0
2009-07-22 13:00:00,17.05,17.06,17.05,17.06,61600.0,13.9942,14.0024,13.9942,14.0024,61600.0
2009-07-22 13:05:00,17.06,17.07,17.05,17.06,4200.0,14.0024,14.0106,13.9942,14.0024,4200.0
2009-07-22 13:10:00,17.06,17.06,17.05,17.05,9000.0,14.0024,14.0024,13.9942,13.9942,9000.0
2009-07-22 13:15:00,17.05,17.07,17.05,17.06,16800.0,13.9942,14.0106,13.9942,14.0024,16800.0
2009-07-22 13:20:00,17.06,17.06,17.03,17.03,9600.0,14.0024,14.0024,13.9778,13.9778,9600.0
2009-07-22 13:25:00,17.03,17.06,17.03,17.05,31800.0,13.9778,14.0024,13.9778,13.9942,31800.0
2009-07-22 13:30:00,17.05,17.06,17.05,17.05,28200.0,13.9942,14.0024,13.9942,13.9942,28200.0
2009-07-22 13:35:00,17.05,17.06,17.04,17.06,8400.0,13.9942,14.0024,13.986,14.0024,8400.0
2009-07-22 13:40:00,17.06,17.07,17.04,17.04,8600.0,14.0024,14.0106,13.986,13.986,8600.0
2009-07-22 13:45:00,17.05,17.06,17.04,17.06,3800.0,13.9942,14.0024,13.986,14.0024,3800.0
2009-07-22 13:50:00,17.06,17.08,17.05,17.08,17600.0,14.0024,14.0189,13.9942,14.0189,17600.0
2009-07-22 13:55:00,17.07,17.08,17.06,17.08,12200.0,14.0106,14.0189,14.0024,14.0189,12200.0
2009-07-22 14:00:00,17.08,17.09,17.05,17.07,24200.0,14.0189,14.0271,13.9942,14.0106,24200.0
2009-07-22 14:05:00,17.07,17.07,17.05,17.05,18000.0,14.0106,14.0106,13.9942,13.9942,18000.0
2009-07-22 14:10:00,17.06,17.08,17.06,17.08,15600.0,14.0024,14.0189,14.0024,14.0189,15600.0
2009-07-22 14:15:00,17.08,17.1,17.07,17.08,18000.0,14.0189,14.0353,14.0106,14.0189,18000.0
2009-07-22 14:20:00,17.08,17.08,17.05,17.05,11600.0,14.0189,14.0189,13.9942,13.9942,11600.0
2009-07-22 14:25:00,17.05,17.07,17.05,17.07,12200.0,13.9942,14.0106,13.9942,14.0106,12200.0
2009-07-22 14:30:00,17.06,17.07,17.05,17.07,15400.0,14.0024,14.0106,13.9942,14.0106,15400.0
2009-07-22 14:35:00,17.07,17.09,17.06,17.08,29800.0,14.0106,14.0271,14.0024,14.0189,29800.0
2009-07-22 14:40:00,17.08,17.09,17.08,17.08,13200.0,14.0189,14.0271,14.0189,14.0189,13200.0
2009-07-22 14:45:00,17.08,17.08,17.06,17.06,6800.0,14.0189,14.0189,14.0024,14.0024,6800.0
2009-07-22 14:50:00,17.06,17.08,17.06,17.07,14000.0,14.0024,14.0189,14.0024,14.0106,14000.0
2009-07-22 14:55:00,17.07,17.08,17.05,17.06,30400.0,14.0106,14.0189,13.9942,14.0024,30400.0
2009-07-22 15:00:00,17.06,17.07,17.05,17.06,43400.0,14.0024,14.0106,13.9942,14.0024,43400.0
2009-07-22 15:05:00,17.05,17.05,17.02,17.03,19200.0,13.9942,13.9942,13.9696,13.9778,19200.0
2009-07-22 15:10:00,17.03,17.03,17.0,17.0,49200.0,13.9778,13.9778,13.9532,13.9532,49200.0
2009-07-22 15:15:00,17.0,17.02,16.99,17.0,59800.0,13.9532,13.9696,13.945,13.9532,59800.0
2009-07-22 15:20:00,17.01,17.01,16.98,16.98,31000.0,13.9614,13.9614,13.9368,13.9368,31000.0
2009-07-22 15:25:00,16.98,17.0,16.97,17.0,28200.0,13.9368,13.9532,13.9286,13.9532,28200.0
2009-07-22 15:30:00,17.0,17.0,16.99,17.0,30000.0,13.9532,13.9532,13.945,13.9532,30000.0
2009-07-22 15:35:00,17.0,17.0,17.0,17.0,29800.0,13.9532,13.9532,13.9532,13.9532,29800.0
2009-07-22 15:40:00,17.0,17.0,16.98,17.0,38400.0,13.9532,13.9532,13.9368,13.9532,38400.0
2009-07-22 15:45:00,17.0,17.02,17.0,17.0,54000.0,13.9532,13.9696,13.9532,13.9532,54000.0
2009-07-22 15:50:00,17.0,17.0,16.98,17.0,66000.0,13.9532,13.9532,13.9368,13.9532,66000.0
2009-07-22 15:55:00,17.0,17.04,17.0,17.02,92400.0,13.9532,13.986,13.9532,13.9696,92400.0
2009-07-23 09:30:00,17.06,17.11,16.98,17.06,12800.0,14.0024,14.0435,13.9368,14.0024,12800.0
2009-07-23 09:35:00,17.07,17.14,17.07,17.14,17400.0,14.0106,14.0681,14.0106,14.0681,17400.0
2009-07-23 09:40:00,17.16,17.2,17.14,17.18,15400.0,14.0845,14.1173,14.0681,14.1009,15400.0
2009-07-23 09:45:00,17.19,17.25,17.19,17.24,34200.0,14.1091,14.1584,14.1091,14.1502,34200.0
2009-07-23 09:50:00,17.24,17.29,17.22,17.28,17000.0,14.1502,14.1912,14.1338,14.183,17000.0
2009-07-23 09:55:00,17.29,17.41,17.29,17.36,45400.0,14.1912,14.2897,14.1912,14.2487,45400.0
2009-07-23 10:00:00,17.37,17.39,17.27,17.3,48200.0,14.2569,14.2733,14.1748,14.1994,48200.0
2009-07-23 10:05:00,17.31,17.44,17.3,17.42,31400.0,14.2076,14.3143,14.1994,14.2979,31400.0
2009-07-23 10:10:00,17.43,17.45,17.43,17.43,34400.0,14.3061,14.3225,14.3061,14.3061,34400.0
2009-07-23 10:15:00,17.43,17.47,17.41,17.43,34600.0,14.3061,14.339,14.2897,14.3061,34600.0
2009-07-23 10:20:00,17.44,17.47,17.43,17.46,21800.0,14.3143,14.339,14.3061,14.3308,21800.0
2009-07-23 10:25:00,17.46,17.49,17.45,17.49,19800.0,14.3308,14.3554,14.3225,14.3554,19800.0
2009-07-23 10:30:00,17.49,17.5,17.47,17.5,52000.0,14.3554,14.3636,14.339,14.3636,52000.0
2009-07-23 10:35:00,17.5,17.59,17.48,17.58,31800.0,14.3636,14.4375,14.3472,14.4292,31800.0
2009-07-23 10:40:00,17.58,17.59,17.56,17.58,25800.0,14.4292,14.4375,14.4128,14.4292,25800.0
2009-07-23 10:45:00,17.58,17.59,17.57,17.59,21000.0,14.4292,14.4375,14.421,14.4375,21000.0
2009-07-23 10:50:00,17.59,17.62,17.59,17.61,26600.0,14.4375,14.4621,14.4375,14.4539,26600.0
2009-07-23 10:55:00,17.61,17.63,17.6,17.61,24400.0,14.4539,14.4703,14.4457,14.4539,24400.0
2009-07-23 11:00:00,17.61,17.64,17.61,17.64,24400.0,14.4539,14.4785,14.4539,14.4785,24400.0
2009-07-23 11:05:00,17.64,17.64,17.61,17.61,21200.0,14.4785,14.4785,14.4539,14.4539,21200.0
2009-07-23 11:10:00,17.61,17.66,17.61,17.66,21800.0,14.4539,14.4949,14.4539,14.4949,21800.0
2009-07-23 11:15:00,17.66,17.66,17.62,17.63,24600.0,14.4949,14.4949,14.4621,14.4703,24600.0
2009-07-23 11:20:00,17.63,17.63,17.61,17.61,9800.0,14.4703,14.4703,14.4539,14.4539,9800.0
2009-07-23 11:25:00,17.61,17.61,17.6,17.6,17400.0,14.4539,14.4539,14.4457,14.4457,17400.0
2009-07-23 11:30:00,17.6,17.64,17.58,17.63,48200.0,14.4457,14.4785,14.4292,14.4703,48200.0
2009-07-23 11:35:00,17.63,17.63,17.6,17.6,25000.0,14.4703,14.4703,14.4457,14.4457,25000.0
2009-07-23 11:40:00,17.6,17.62,17.6,17.61,21800.0,14.4457,14.4621,14.4457,14.4539,21800.0
2009-07-23 11:45:00,17.61,17.61,17.6,17.61,32600.0,14.4539,14.4539,14.4457,14.4539,32600.0
2009-07-23 11:50:00,17.61,17.64,17.61,17.61,48800.0,14.4539,14.4785,14.4539,14.4539,48800.0
2009-07-23 11:55:00,17.61,17.61,17.6,17.61,21600.0,14.4539,14.4539,14.4457,14.4539,21600.0
2009-07-23 12:00:00,17.61,17.65,17.61,17.65,30800.0,14.4539,14.4867,14.4539,14.4867,30800.0
2009-07-23 12:05:00,17.64,17.67,17.64,17.67,24800.0,14.4785,14.5031,14.4785,14.5031,24800.0
2009-07-23 12:10:00,17.66,17.67,17.65,17.67,10200.0,14.4949,14.5031,14.4867,14.5031,10200.0
2009-07-23 12:15:00,17.67,17.68,17.67,17.68,9800.0,14.5031,14.5113,14.5031,14.5113,9800.0
2009-07-23 12:20:00,17.68,17.68,17.67,17.67,14200.0,14.5113,14.5113,14.5031,14.5031,14200.0
2009-07-23 12:25:00,17.67,17.72,17.67,17.72,14000.0,14.5031,14.5442,14.5031,14.5442,14000.0
2009-07-23 12:30:00,17.71,17.72,17.7,17.71,11600.0,14.5359,14.5442,14.5277,14.5359,11600.0
2009-07-23 12:35:00,17.7,17.7,17.69,17.7,11000.0,14.5277,14.5277,14.5195,14.5277,11000.0
2009-07-23 12:40:00,17.7,17.72,17.69,17.71,16200.0,14.5277,14.5442,14.5195,14.5359,16200.0
2009-07-23 12:45:00,17.71,17.75,17.71,17.74,16400.0,14.5359,14.5688,14.5359,14.5606,16400.0
2009-07-23 12:50:00,17.74,17.75,17.73,17.75,29600.0,14.5606,14.5688,14.5524,14.5688,29600.0
2009-07-23 12:55:00,17.75,17.77,17.75,17.75,14400.0,14.5688,14.5852,14.5688,14.5688,14400.0
2009-07-23 13:00:00,17.75,17.75,17.74,17.75,18000.0,14.5688,14.5688,14.5606,14.5688,18000.0
2009-07-23 13:05:00,17.75,17.75,17.75,17.75,9200.0,14.5688,14.5688,14.5688,14.5688,9200.0
2009-07-23 13:10:00,17.75,17.76,17.75,17.75,46600.0,14.5688,14.577,14.5688,14.5688,46600.0
2009-07-23 13:15:00,17.75,17.77,17.75,17.77,27600.0,14.5688,14.5852,14.5688,14.5852,27600.0
2009-07-23 13:20:00,17.77,17.78,17.76,17.78,10800.0,14.5852,14.5934,14.577,14.5934,10800.0
2009-07-23 13:25:00,17.78,17.83,17.78,17.81,47000.0,14.5934,14.6344,14.5934,14.618,47000.0
2009-07-23 13:30:00,17.81,17.83,17.81,17.83,30200.0,14.618,14.6344,14.618,14.6344,30200.0
2009-07-23 13:35:00,17.83,17.86,17.83,17.83,36800.0,14.6344,14.6591,14.6344,14.6344,36800.0
2009-07-23 13:40:00,17.83,17.85,17.81,17.82,32400.0,14.6344,14.6509,14.618,14.6262,32400.0
2009-07-23 13:45:00,17.82,17.82,17.79,17.8,23600.0,14.6262,14.6262,14.6016,14.6098,23600.0
2009-07-23 13:50:00,17.8,17.81,17.79,17.8,22800.0,14.6098,14.618,14.6016,14.6098,22800.0
2009-07-23 13:55:00,17.81,17.81,17.8,17.8,32800.0,14.618,14.618,14.6098,14.6098,32800.0
2009-07-23 14:00:00,17.8,17.8,17.79,17.8,27400.0,14.6098,14.6098,14.6016,14.6098,27400.0
2009-07-23 14:05:00,17.79,17.79,17.77,17.77,16800.0,14.6016,14.6016,14.5852,14.5852,16800.0
2009-07-23 14:10:00,17.77,17.78,17.75,17.77,21200.0,14.5852,14.5934,14.5688,14.5852,21200.0
2009-07-23 14:15:00,17.77,17.77,17.75,17.77,12400.0,14.5852,14.5852,14.5688,14.5852,12400.0
2009-07-23 14:20:00,17.78,17.78,17.74,17.77,12000.0,14.5934,14.5934,14.5606,14.5852,12000.0
2009-07-23 14:25:00,17.77,17.79,17.77,17.77,13800.0,14.5852,14.6016,14.5852,14.5852,13800.0
2009-07-23 14:30:00,17.77,17.79,17.77,17.78,25800.0,14.5852,14.6016,14.5852,14.5934,25800.0
2009-07-23 14:35:00,17.77,17.78,17.75,17.75,16200.0,14.5852,14.5934,14.5688,14.5688,16200.0
2009-07-23 14:40:00,17.76,17.76,17.74,17.75,31800.0,14.577,14.577,14.5606,14.5688,31800.0
2009-07-23 14:45:00,17.75,17.75,17.74,17.75,23400.0,14.5688,14.5688,14.5606,14.5688,23400.0
2009-07-23 14:50:00,17.75,17.76,17.74,17.75,16400.0,14.5688,14.577,14.5606,14.5688,16400.0
2009-07-23 14:55:00,17.75,17.79,17.75,17.77,38400.0,14.5688,14.6016,14.5688,14.5852,38400.0
2009-07-23 15:00:00,17.77,17.84,17.77,17.83,59200.0,14.5852,14.6426,14.5852,14.6344,59200.0
2009-07-23 15:05:00,17.83,17.84,17.79,17.79,36600.0,14.6344,14.6426,14.6016,14.6016,36600.0
2009-07-23 15:10:00,17.8,17.8,17.77,17.8,24400.0,14.6098,14.6098,14.5852,14.6098,24400.0
2009-07-23 15:15:00,17.8,17.82,17.8,17.82,51800.0,14.6098,14.6262,14.6098,14.6262,51800.0
2009-07-23 15:20:00,17.82,17.82,17.78,17.8,47400.0,14.6262,14.6262,14.5934,14.6098,47400.0
2009-07-23 15:25:00,17.81,17.82,17.79,17.8,25000.0,14.618,14.6262,14.6016,14.6098,25000.0
2009-07-23 15:30:00,17.8,17.81,17.78,17.79,42200.0,14.6098,14.618,14.5934,14.6016,42200.0
2009-07-23 15:35:00,17.79,17.81,17.78,17.79,29800.0,14.6016,14.618,14.5934,14.6016,29800.0
2009-07-23 15:40:00,17.8,17.81,17.78,17.81,46800.0,14.6098,14.618,14.5934,14.618,46800.0
2009-07-23 15:45:00,17.8,17.8,17.74,17.75,83400.0,14.6098,14.6098,14.5606,14.5688,83400.0
2009-07-23 15:50:00,17.75,17.77,17.73,17.77,62000.0,14.5688,14.5852,14.5524,14.5852,62000.0
2009-07-23 15:55:00,17.77,17.78,17.75,17.77,82600.0,14.5852,14.5934,14.5688,14.5852,82600.0
2009-07-24 09:30:00,17.72,17.79,17.65,17.72,32400.0,14.5442,14.6016,14.4867,14.5442,32400.0
2009-07-24 09:35:00,17.72,17.74,17.68,17.72,18400.0,14.5442,14.5606,14.5113,14.5442,18400.0
2009-07-24 09:40:00,17.72,17.75,17.72,17.72,20400.0,14.5442,14.5688,14.5442,14.5442,20400.0
2009-07-24 09:45:00,17.73,17.73,17.67,17.67,14400.0,14.5524,14.5524,14.5031,14.5031,14400.0
2009-07-24 09:50:00,17.67,17.67,17.64,17.66,24200.0,14.5031,14.5031,14.4785,14.4949,24200.0
2009-07-24 09:55:00,17.66,17.66,17.64,17.64,25800.0,14.4949,14.4949,14.4785,14.4785,25800.0
2009-07-24 10:00:00,17.63,17.63,17.59,17.6,17000.0,14.4703,14.4703,14.4375,14.4457,17000.0
2009-07-24 10:05:00,17.6,17.61,17.58,17.58,29400.0,14.4457,14.4539,14.4292,14.4292,29400.0
2009-07-24 10:10:00,17.58,17.63,17.57,17.57,30800.0,14.4292,14.4703,14.421,14.421,30800.0
2009-07-24 10:15:00,17.57,17.57,17.54,17.55,18800.0,14.421,14.421,14.3964,14.4046,18800.0
2009-07-24 10:20:00,17.55,17.56,17.53,17.55,17000.0,14.4046,14.4128,14.3882,14.4046,17000.0
2009-07-24 10:25:00,17.56,17.62,17.56,17.61,14200.0,14.4128,14.4621,14.4128,14.4539,14200.0
2009-07-24 10:30:00,17.63,17.63,17.6,17.6,4200.0,14.4703,14.4703,14.4457,14.4457,4200.0
2009-07-24 10:35:00,17.6,17.6,17.48,17.49,31800.0,14.4457,14.4457,14.3472,14.3554,31800.0
2009-07-24 10:40:00,17.49,17.5,17.47,17.47,16000.0,14.3554,14.3636,14.339,14.339,16000.0
2009-07-24 10:45:00,17.47,17.47,17.45,17.47,21000.0,14.339,14.339,14.3225,14.339,21000.0
2009-07-24 10:50:00,17.47,17.47,17.4,17.42,16400.0,14.339,14.339,14.2815,14.2979,16400.0
2009-07-24 10:55:00,17.42,17.46,17.41,17.45,14200.0,14.2979,14.3308,14.2897,14.3225,14200.0
2009-07-24 11:00:00,17.45,17.49,17.44,17.49,49200.0,14.3225,14.3554,14.3143,14.3554,49200.0
2009-07-24 11:05:00,17.5,17.5,17.47,17.48,9600.0,14.3636,14.3636,14.339,14.3472,9600.0
2009-07-24 11:10:00,17.47,17.55,17.47,17.53,23800.0,14.339,14.4046,14.339,14.3882,23800.0
2009-07-24 11:15:00,17.53,17.56,17.53,17.54,14200.0,14.3882,14.4128,14.3882,14.3964,14200.0
2009-07-24 11:20:00,17.56,17.57,17.5,17.5,42600.0,14.4128,14.421,14.3636,14.3636,42600.0
2009-07-24 11:25:00,17.5,17.53,17.5,17.52,7200.0,14.3636,14.3882,14.3636,14.38,7200.0
2009-07-24 11:30:00,17.52,17.56,17.52,17.55,11600.0,14.38,14.4128,14.38,14.4046,11600.0
2009-07-24 11:35:00,17.54,17.57,17.54,17.57,12200.0,14.3964,14.421,14.3964,14.421,12200.0
2009-07-24 11:40:00,17.56,17.59,17.56,17.58,12200.0,14.4128,14.4375,14.4128,14.4292,12200.0
2009-07-24 11:45:00,17.58,17.6,17.57,17.6,8000.0,14.4292,14.4457,14.421,14.4457,8000.0
2009-07-24 11:50:00,17.6,17.6,17.58,17.59,9800.0,14.4457,14.4457,14.4292,14.4375,9800.0
2009-07-24 11:55:00,17.57,17.63,17.57,17.61,13400.0,14.421,14.4703,14.421,14.4539,13400.0
2009-07-24 12:00:00,17.61,17.61,17.6,17.61,13200.0,14.4539,14.4539,14.4457,14.4539,13200.0
2009-07-24 12:05:00,17.61,17.64,17.61,17.61,10400.0,14.4539,14.4785,14.4539,14.4539,10400.0
2009-07-24 12:10:00,17.61,17.62,17.59,17.6,10000.0,14.4539,14.4621,14.4375,14.4457,10000.0
2009-07-24 12:15:00,17.6,17.61,17.6,17.61,5800.0,14.4457,14.4539,14.4457,14.4539,5800.0
2009-07-24 12:20:00,17.6,17.61,17.59,17.6,5200.0,14.4457,14.4539,14.4375,14.4457,5200.0
2009-07-24 12:25:00,17.61,17.61,17.6,17.6,6600.0,14.4539,14.4539,14.4457,14.4457,6600.0
2009-07-24 12:30:00,17.6,17.6,17.58,17.58,8000.0,14.4457,14.4457,14.4292,14.4292,8000.0
2009-07-24 12:35:00,17.58,17.61,17.58,17.61,17800.0,14.4292,14.4539,14.4292,14.4539,17800.0
2009-07-24 12:40:00,17.61,17.64,17.59,17.6,21800.0,14.4539,14.4785,14.4375,14.4457,21800.0
2009-07-24 12:45:00,17.61,17.61,17.6,17.61,3000.0,14.4539,14.4539,14.4457,14.4539,3000.0
2009-07-24 12:50:00,17.61,17.62,17.61,17.61,6000.0,14.4539,14.4621,14.4539,14.4539,6000.0
2009-07-24 12:55:00,17.61,17.61,17.59,17.59,3600.0,14.4539,14.4539,14.4375,14.4375,3600.0
2009-07-24 13:00:00,17.59,17.6,17.59,17.59,2600.0,14.4375,14.4457,14.4375,14.4375,2600.0
2009-07-24 13:05:00,17.59,17.59,17.58,17.58,7200.0,14.4375,14.4375,14.4292,14.4292,7200.0
2009-07-24 13:10:00,17.59,17.6,17.58,17.59,6000.0,14.4375,14.4457,14.4292,14.4375,6000.0
2009-07-24 13:15:00,17.59,17.6,17.58,17.59,9000.0,14.4375,14.4457,14.4292,14.4375,9000.0
2009-07-24 13:20:00,17.59,17.61,17.56,17.58,22000.0,14.4375,14.4539,14.4128,14.4292,22000.0
2009-07-24 13:25:00,17.58,17.58,17.57,17.58,4600.0,14.4292,14.4292,14.421,14.4292,4600.0
2009-07-24 13:30:00,17.58,17.63,17.58,17.63,22200.0,14.4292,14.4703,14.4292,14.4703,22200.0
2009-07-24 13:35:00,17.62,17.65,17.61,17.65,18200.0,14.4621,14.4867,14.4539,14.4867,18200.0
2009-07-24 13:40:00,17.65,17.65,17.61,17.63,11000.0,14.4867,14.4867,14.4539,14.4703,11000.0
2009-07-24 13:45:00,17.63,17.65,17.62,17.63,14400.0,14.4703,14.4867,14.4621,14.4703,14400.0
2009-07-24 13:50:00,17.62,17.64,17.61,17.61,32200.0,14.4621,14.4785,14.4539,14.4539,32200.0
2009-07-24 13:55:00,17.61,17.63,17.61,17.63,12000.0,14.4539,14.4703,14.4539,14.4703,12000.0
2009-07-24 14:00:00,17.62,17.64,17.61,17.62,37000.0,14.4621,14.4785,14.4539,14.4621,37000.0
2009-07-24 14:05:00,17.62,17.65,17.62,17.65,18600.0,14.4621,14.4867,14.4621,14.4867,18600.0
2009-07-24 14:10:00,17.65,17.67,17.65,17.67,35000.0,14.4867,14.5031,14.4867,14.5031,35000.0
2009-07-24 14:15:00,17.67,17.68,17.65,17.65,89200.0,14.5031,14.5113,14.4867,14.4867,89200.0
2009-07-24 14:20:00,17.65,17.67,17.63,17.67,66000.0,14.4867,14.5031,14.4703,14.5031,66000.0
2009-07-24 14:25:00,17.68,17.7,17.67,17.69,41400.0,14.5113,14.5277,14.5031,14.5195,41400.0
2009-07-24 14:30:00,17.69,17.72,17.68,17.71,29800.0,14.5195,14.5442,14.5113,14.5359,29800.0
2009-07-24 14:35:00,17.71,17.72,17.68,17.7,25000.0,14.5359,14.5442,14.5113,14.5277,25000.0
2009-07-24 14:40:00,17.7,17.72,17.7,17.71,14600.0,14.5277,14.5442,14.5277,14.5359,14600.0
2009-07-24 14:45:00,17.72,17.75,17.71,17.74,21600.0,14.5442,14.5688,14.5359,14.5606,21600.0
2009-07-24 14:50:00,17.73,17.73,17.68,17.7,44400.0,14.5524,14.5524,14.5113,14.5277,44400.0
2009-07-24 14:55:00,17.7,17.72,17.69,17.72,22800.0,14.5277,14.5442,14.5195,14.5442,22800.0
2009-07-24 15:00:00,17.72,17.73,17.7,17.71,31600.0,14.5442,14.5524,14.5277,14.5359,31600.0
2009-07-24 15:05:00,17.71,17.73,17.71,17.71,29800.0,14.5359,14.5524,14.5359,14.5359,29800.0
2009-07-24 15:10:00,17.72,17.75,17.71,17.74,20000.0,14.5442,14.5688,14.5359,14.5606,20000.0
2009-07-24 15:15:00,17.74,17.74,17.71,17.72,28600.0,14.5606,14.5606,14.5359,14.5442,28600.0
2009-07-24 15:20:00,17.72,17.74,17.71,17.74,38200.0,14.5442,14.5606,14.5359,14.5606,38200.0
2009-07-24 15:25:00,17.74,17.78,17.74,17.78,31000.0,14.5606,14.5934,14.5606,14.5934,31000.0
2009-07-24 15:30:00,17.78,17.78,17.74,17.75,35600.0,14.5934,14.5934,14.5606,14.5688,35600.0
2009-07-24 15:35:00,17.75,17.78,17.75,17.75,64600.0,14.5688,14.5934,14.5688,14.5688,64600.0
2009-07-24 15:40:00,17.75,17.78,17.75,17.78,64400.0,14.5688,14.5934,14.5688,14.5934,64400.0
2009-07-24 15:45:00,17.78,17.82,17.78,17.82,81400.0,14.5934,14.6262,14.5934,14.6262,81400.0
2009-07-24 15:50:00,17.82,17.83,17.81,17.83,228200.0,14.6262,14.6344,14.618,14.6344,228200.0
2009-07-24 15:55:00,17.83,17.84,17.82,17.82,142000.0,14.6344,14.6426,14.6262,14.6262,142000.0
2009-07-27 09:30:00,17.86,17.89,17.75,17.77,27800.0,14.6591,14.6837,14.5688,14.5852,27800.0
2009-07-27 09:35:00,17.77,17.77,17.61,17.63,37600.0,14.5852,14.5852,14.4539,14.4703,37600.0
2009-07-27 09:40:00,17.63,17.65,17.58,17.58,37200.0,14.4703,14.4867,14.4292,14.4292,37200.0
2009-07-27 09:45:00,17.59,17.61,17.53,17.56,27400.0,14.4375,14.4539,14.3882,14.4128,27400.0
2009-07-27 09:50:00,17.56,17.56,17.51,17.53,21600.0,14.4128,14.4128,14.3718,14.3882,21600.0
2009-07-27 09:55:00,17.53,17.54,17.51,17.53,17400.0,14.3882,14.3964,14.3718,14.3882,17400.0
2009-07-27 10:00:00,17.53,17.6,17.53,17.58,52800.0,14.3882,14.4457,14.3882,14.4292,52800.0
2009-07-27 10:05:00,17.57,17.58,17.55,17.56,35400.0,14.421,14.4292,14.4046,14.4128,35400.0
2009-07-27 10:10:00,17.57,17.57,17.49,17.49,50800.0,14.421,14.421,14.3554,14.3554,50800.0
2009-07-27 10:15:00,17.49,17.52,17.49,17.5,21800.0,14.3554,14.38,14.3554,14.3636,21800.0
2009-07-27 10:20:00,17.5,17.53,17.49,17.52,33000.0,14.3636,14.3882,14.3554,14.38,33000.0
2009-07-27 10:25:00,17.52,17.53,17.5,17.52,24600.0,14.38,14.3882,14.3636,14.38,24600.0
2009-07-27 10:30:00,17.52,17.53,17.46,17.46,29800.0,14.38,14.3882,14.3308,14.3308,29800.0
2009-07-27 10:35:00,17.46,17.46,17.43,17.43,14000.0,14.3308,14.3308,14.3061,14.3061,14000.0
2009-07-27 10:40:00,17.43,17.46,17.43,17.43,9800.0,14.3061,14.3308,14.3061,14.3061,9800.0
2009-07-27 10:45:00,17.43,17.48,17.43,17.47,13800.0,14.3061,14.3472,14.3061,14.339,13800.0
2009-07-27 10:50:00,17.47,17.5,17.47,17.5,21200.0,14.339,14.3636,14.339,14.3636,21200.0
2009-07-27 10:55:00,17.5,17.53,17.49,17.52,8200.0,14.3636,14.3882,14.3554,14.38,8200.0
2009-07-27 11:00:00,17.53,17.57,17.53,17.56,9400.0,14.3882,14.421,14.3882,14.4128,9400.0
2009-07-27 11:05:00,17.57,17.58,17.56,17.57,5000.0,14.421,14.4292,14.4128,14.421,5000.0
2009-07-27 11:10:00,17.55,17.59,17.55,17.58,11400.0,14.4046,14.4375,14.4046,14.4292,11400.0
2009-07-27 11:15:00,17.58,17.58,17.57,17.57,6400.0,14.4292,14.4292,14.421,14.421,6400.0
2009-07-27 11:20:00,17.57,17.61,17.57,17.59,8000.0,14.421,14.4539,14.421,14.4375,8000.0
2009-07-27 11:25:00,17.59,17.59,17.57,17.58,7200.0,14.4375,14.4375,14.421,14.4292,7200.0
2009-07-27 11:30:00,17.58,17.62,17.58,17.61,13600.0,14.4292,14.4621,14.4292,14.4539,13600.0
2009-07-27 11:35:00,17.61,17.61,17.57,17.57,7400.0,14.4539,14.4539,14.421,14.421,7400.0
2009-07-27 11:40:00,17.58,17.58,17.57,17.58,3800.0,14.4292,14.4292,14.421,14.4292,3800.0
2009-07-27 11:45:00,17.58,17.6,17.58,17.59,9400.0,14.4292,14.4457,14.4292,14.4375,9400.0
2009-07-27 11:50:00,17.59,17.59,17.59,17.59,5000.0,14.4375,14.4375,14.4375,14.4375,5000.0
2009-07-27 11:55:00,17.58,17.59,17.57,17.57,7400.0,14.4292,14.4375,14.421,14.421,7400.0
2009-07-27 12:00:00,17.57,17.57,17.56,17.57,3800.0,14.421,14.421,14.4128,14.421,3800.0
2009-07-27 12:05:00,17.56,17.57,17.55,17.57,12600.0,14.4128,14.421,14.4046,14.421,12600.0
2009-07-27 12:10:00,17.57,17.57,17.55,17.55,1800.0,14.421,14.421,14.4046,14.4046,1800.0
2009-07-27 12:15:00,17.56,17.61,17.56,17.61,9600.0,14.4128,14.4539,14.4128,14.4539,9600.0
2009-07-27 12:20:00,17.61,17.62,17.58,17.62,12600.0,14.4539,14.4621,14.4292,14.4621,12600.0
2009-07-27 12:25:00,17.62,17.63,17.61,17.62,12400.0,14.4621,14.4703,14.4539,14.4621,12400.0
2009-07-27 12:30:00,17.63,17.63,17.61,17.61,5200.0,14.4703,14.4703,14.4539,14.4539,5200.0
2009-07-27 12:35:00,17.61,17.62,17.61,17.62,6000.0,14.4539,14.4621,14.4539,14.4621,6000.0
2009-07-27 12:40:00,17.62,17.63,17.6,17.6,8000.0,14.4621,14.4703,14.4457,14.4457,8000.0
2009-07-27 12:45:00,17.61,17.61,17.59,17.61,5000.0,14.4539,14.4539,14.4375,14.4539,5000.0
2009-07-27 12:50:00,17.61,17.64,17.6,17.61,11600.0,14.4539,14.4785,14.4457,14.4539,11600.0
2009-07-27 12:55:00,17.61,17.62,17.61,17.62,3000.0,14.4539,14.4621,14.4539,14.4621,3000.0
2009-07-27 13:00:00,17.63,17.65,17.63,17.64,6800.0,14.4703,14.4867,14.4703,14.4785,6800.0
2009-07-27 13:05:00,17.64,17.64,17.62,17.63,8200.0,14.4785,14.4785,14.4621,14.4703,8200.0
2009-07-27 13:10:00,17.63,17.63,17.61,17.61,7400.0,14.4703,14.4703,14.4539,14.4539,7400.0
2009-07-27 13:15:00,17.61,17.63,17.61,17.61,7200.0,14.4539,14.4703,14.4539,14.4539,7200.0
2009-07-27 13:20:00,17.61,17.61,17.59,17.59,5200.0,14.4539,14.4539,14.4375,14.4375,5200.0
2009-07-27 13:25:00,17.58,17.58,17.56,17.58,6000.0,14.4292,14.4292,14.4128,14.4292,6000.0
2009-07-27 13:30:00,17.57,17.6,17.56,17.59,7800.0,14.421,14.4457,14.4128,14.4375,7800.0
2009-07-27 13:35:00,17.59,17.61,17.59,17.61,8200.0,14.4375,14.4539,14.4375,14.4539,8200.0
2009-07-27 13:40:00,17.61,17.64,17.61,17.62,9200.0,14.4539,14.4785,14.4539,14.4621,9200.0
2009-07-27 13:45:00,17.62,17.65,17.62,17.64,15400.0,14.4621,14.4867,14.4621,14.4785,15400.0
2009-07-27 13:50:00,17.64,17.66,17.63,17.64,7400.0,14.4785,14.4949,14.4703,14.4785,7400.0
2009-07-27 13:55:00,17.63,17.66,17.63,17.66,8400.0,14.4703,14.4949,14.4703,14.4949,8400.0
2009-07-27 14:00:00,17.66,17.66,17.63,17.63,4800.0,14.4949,14.4949,14.4703,14.4703,4800.0
2009-07-27 14:05:00,17.63,17.64,17.61,17.64,19200.0,14.4703,14.4785,14.4539,14.4785,19200.0
2009-07-27 14:10:00,17.65,17.65,17.63,17.64,10800.0,14.4867,14.4867,14.4703,14.4785,10800.0
2009-07-27 14:15:00,17.64,17.68,17.64,17.68,8200.0,14.4785,14.5113,14.4785,14.5113,8200.0
2009-07-27 14:20:00,17.67,17.68,17.66,17.66,7400.0,14.5031,14.5113,14.4949,14.4949,7400.0
2009-07-27 14:25:00,17.65,17.66,17.64,17.66,6000.0,14.4867,14.4949,14.4785,14.4949,6000.0
2009-07-27 14:30:00,17.66,17.66,17.66,17.66,1400.0,14.4949,14.4949,14.4949,14.4949,1400.0
2009-07-27 14:35:00,17.66,17.7,17.66,17.67,22200.0,14.4949,14.5277,14.4949,14.5031,22200.0
2009-07-27 14:40:00,17.67,17.74,17.67,17.73,17000.0,14.5031,14.5606,14.5031,14.5524,17000.0
2009-07-27 14:45:00,17.74,17.75,17.73,17.74,12600.0,14.5606,14.5688,14.5524,14.5606,12600.0
2009-07-27 14:50:00,17.73,17.73,17.71,17.72,7000.0,14.5524,14.5524,14.5359,14.5442,7000.0
2009-07-27 14:55:00,17.72,17.72,17.7,17.71,16800.0,14.5442,14.5442,14.5277,14.5359,16800.0
2009-07-27 15:00:00,17.71,17.73,17.71,17.71,20200.0,14.5359,14.5524,14.5359,14.5359,20200.0
2009-07-27 15:05:00,17.71,17.74,17.71,17.73,127800.0,14.5359,14.5606,14.5359,14.5524,127800.0
2009-07-27 15:10:00,17.73,17.73,17.71,17.71,10600.0,14.5524,14.5524,14.5359,14.5359,10600.0
2009-07-27 15:15:00,17.72,17.72,17.67,17.67,16800.0,14.5442,14.5442,14.5031,14.5031,16800.0
2009-07-27 15:20:00,17.67,17.68,17.65,17.65,17000.0,14.5031,14.5113,14.4867,14.4867,17000.0
2009-07-27 15:25:00,17.66,17.69,17.65,17.68,40800.0,14.4949,14.5195,14.4867,14.5113,40800.0
2009-07-27 15:30:00,17.68,17.69,17.68,17.68,27200.0,14.5113,14.5195,14.5113,14.5113,27200.0
2009-07-27 15:35:00,17.68,17.7,17.67,17.7,78200.0,14.5113,14.5277,14.5031,14.5277,78200.0
2009-07-27 15:40:00,17.7,17.71,17.69,17.7,40800.0,14.5277,14.5359,14.5195,14.5277,40800.0
2009-07-27 15:45:00,17.69,17.7,17.67,17.68,49800.0,14.5195,14.5277,14.5031,14.5113,49800.0
2009-07-27 15:50:00,17.68,17.74,17.68,17.7,74600.0,14.5113,14.5606,14.5113,14.5277,74600.0
2009-07-27 15:55:00,17.7,17.77,17.7,17.77,59800.0,14.5277,14.5852,14.5277,14.5852,59800.0
2009-07-28 09:30:00,17.61,17.75,17.5,17.72,26200.0,14.4539,14.5688,14.3636,14.5442,26200.0
2009-07-28 09:35:00,17.75,17.86,17.73,17.85,21600.0,14.5688,14.6591,14.5524,14.6509,21600.0
2009-07-28 09:40:00,17.85,17.86,17.8,17.8,24000.0,14.6509,14.6591,14.6098,14.6098,24000.0
2009-07-28 09:45:00,17.8,17.91,17.79,17.91,23400.0,14.6098,14.7001,14.6016,14.7001,23400.0
2009-07-28 09:50:00,17.91,17.95,17.9,17.93,25600.0,14.7001,14.7329,14.6919,14.7165,25600.0
2009-07-28 09:55:00,17.93,17.93,17.85,17.92,34000.0,14.7165,14.7165,14.6509,14.7083,34000.0
2009-07-28 10:00:00,17.91,17.93,17.78,17.78,37000.0,14.7001,14.7165,14.5934,14.5934,37000.0
2009-07-28 10:05:00,17.78,17.81,17.77,17.79,15800.0,14.5934,14.618,14.5852,14.6016,15800.0
2009-07-28 10:10:00,17.81,17.84,17.71,17.73,47000.0,14.618,14.6426,14.5359,14.5524,47000.0
2009-07-28 10:15:00,17.74,17.79,17.71,17.78,23200.0,14.5606,14.6016,14.5359,14.5934,23200.0
2009-07-28 10:20:00,17.79,17.86,17.79,17.84,74600.0,14.6016,14.6591,14.6016,14.6426,74600.0
2009-07-28 10:25:00,17.85,17.88,17.85,17.86,25600.0,14.6509,14.6755,14.6509,14.6591,25600.0
2009-07-28 10:30:00,17.86,17.86,17.79,17.81,47200.0,14.6591,14.6591,14.6016,14.618,47200.0
2009-07-28 10:35:00,17.79,17.79,17.77,17.79,12000.0,14.6016,14.6016,14.5852,14.6016,12000.0
2009-07-28 10:40:00,17.8,17.84,17.8,17.84,21800.0,14.6098,14.6426,14.6098,14.6426,21800.0
2009-07-28 10:45:00,17.84,17.86,17.84,17.85,22600.0,14.6426,14.6591,14.6426,14.6509,22600.0
2009-07-28 10:50:00,17.85,17.85,17.81,17.81,10400.0,14.6509,14.6509,14.618,14.618,10400.0
2009-07-28 10:55:00,17.81,17.81,17.79,17.8,7200.0,14.618,14.618,14.6016,14.6098,7200.0
2009-07-28 11:00:00,17.8,17.8,17.75,17.76,13600.0,14.6098,14.6098,14.5688,14.577,13600.0
2009-07-28 11:05:00,17.76,17.77,17.69,17.71,43800.0,14.577,14.5852,14.5195,14.5359,43800.0
2009-07-28 11:10:00,17.71,17.72,17.68,17.72,21200.0,14.5359,14.5442,14.5113,14.5442,21200.0
2009-07-28 11:15:00,17.73,17.75,17.72,17.75,16000.0,14.5524,14.5688,14.5442,14.5688,16000.0
2009-07-28 11:20:00,17.74,17.74,17.72,17.73,7000.0,14.5606,14.5606,14.5442,14.5524,7000.0
2009-07-28 11:25:00,17.73,17.73,17.71,17.72,16400.0,14.5524,14.5524,14.5359,14.5442,16400.0
2009-07-28 11:30:00,17.72,17.75,17.7,17.7,16600.0,14.5442,14.5688,14.5277,14.5277,16600.0
2009-07-28 11:35:00,17.7,17.71,17.67,17.71,13000.0,14.5277,14.5359,14.5031,14.5359,13000.0
2009-07-28 11:40:00,17.7,17.72,17.7,17.72,5000.0,14.5277,14.5442,14.5277,14.5442,5000.0
2009-07-28 11:45:00,17.71,17.75,17.71,17.73,35000.0,14.5359,14.5688,14.5359,14.5524,35000.0
2009-07-28 11:50:00,17.73,17.75,17.73,17.75,13800.0,14.5524,14.5688,14.5524,14.5688,13800.0
2009-07-28 11:55:00,17.75,17.75,17.71,17.75,18600.0,14.5688,14.5688,14.5359,14.5688,18600.0
2009-07-28 12:00:00,17.74,17.75,17.73,17.75,18800.0,14.5606,14.5688,14.5524,14.5688,18800.0
2009-07-28 12:05:00,17.75,17.77,17.75,17.77,49600.0,14.5688,14.5852,14.5688,14.5852,49600.0
2009-07-28 12:10:00,17.77,17.77,17.58,17.73,99600.0,14.5852,14.5852,14.4292,14.5524,99600.0
2009-07-28 12:15:00,17.74,17.74,17.73,17.74,14400.0,14.5606,14.5606,14.5524,14.5606,14400.0
2009-07-28 12:20:00,17.74,17.75,17.72,17.72,36400.0,14.5606,14.5688,14.5442,14.5442,36400.0
2009-07-28 12:25:00,17.73,17.74,17.72,17.74,11800.0,14.5524,14.5606,14.5442,14.5606,11800.0
2009-07-28 12:30:00,17.74,17.75,17.74,17.75,7400.0,14.5606,14.5688,14.5606,14.5688,7400.0
2009-07-28 12:35:00,17.74,17.75,17.74,17.75,2600.0,14.5606,14.5688,14.5606,14.5688,2600.0
2009-07-28 12:40:00,17.74,17.75,17.72,17.72,7400.0,14.5606,14.5688,14.5442,14.5442,7400.0
2009-07-28 12:45:00,17.72,17.73,17.71,17.71,9400.0,14.5442,14.5524,14.5359,14.5359,9400.0
2009-07-28 12:50:00,17.71,17.71,17.69,17.71,17000.0,14.5359,14.5359,14.5195,14.5359,17000.0
2009-07-28 12:55:00,17.71,17.72,17.7,17.72,9800.0,14.5359,14.5442,14.5277,14.5442,9800.0
2009-07-28 13:00:00,17.71,17.72,17.7,17.7,21200.0,14.5359,14.5442,14.5277,14.5277,21200.0
2009-07-28 13:05:00,17.7,17.72,17.7,17.72,16600.0,14.5277,14.5442,14.5277,14.5442,16600.0
2009-07-28 13:10:00,17.72,17.75,17.72,17.73,19400.0,14.5442,14.5688,14.5442,14.5524,19400.0
2009-07-28 13:15:00,17.73,17.74,17.71,17.72,12400.0,14.5524,14.5606,14.5359,14.5442,12400.0
2009-07-28 13:20:00,17.72,17.74,17.72,17.73,9600.0,14.5442,14.5606,14.5442,14.5524,9600.0
2009-07-28 13:25:00,17.74,17.74,17.73,17.73,13000.0,14.5606,14.5606,14.5524,14.5524,13000.0
2009-07-28 13:30:00,17.73,17.74,17.72,17.72,16600.0,14.5524,14.5606,14.5442,14.5442,16600.0
2009-07-28 13:35:00,17.72,17.75,17.71,17.73,18800.0,14.5442,14.5688,14.5359,14.5524,18800.0
2009-07-28 13:40:00,17.73,17.74,17.7,17.7,58400.0,14.5524,14.5606,14.5277,14.5277,58400.0
2009-07-28 13:45:00,17.7,17.72,17.7,17.72,6600.0,14.5277,14.5442,14.5277,14.5442,6600.0
2009-07-28 13:50:00,17.72,17.77,17.71,17.77,16600.0,14.5442,14.5852,14.5359,14.5852,16600.0
2009-07-28 13:55:00,17.77,17.81,17.77,17.79,11200.0,14.5852,14.618,14.5852,14.6016,11200.0
2009-07-28 14:00:00,17.8,17.8,17.76,17.78,8800.0,14.6098,14.6098,14.577,14.5934,8800.0
2009-07-28 14:05:00,17.78,17.81,17.77,17.81,8400.0,14.5934,14.618,14.5852,14.618,8400.0
2009-07-28 14:10:00,17.81,17.82,17.78,17.79,18800.0,14.618,14.6262,14.5934,14.6016,18800.0
2009-07-28 14:15:00,17.79,17.8,17.78,17.79,4800.0,14.6016,14.6098,14.5934,14.6016,4800.0
2009-07-28 14:20:00,17.79,17.79,17.77,17.77,18000.0,14.6016,14.6016,14.5852,14.5852,18000.0
2009-07-28 14:25:00,17.77,17.79,17.77,17.77,8600.0,14.5852,14.6016,14.5852,14.5852,8600.0
2009-07-28 14:30:00,17.76,17.83,17.76,17.83,33800.0,14.577,14.6344,14.577,14.6344,33800.0
2009-07-28 14:35:00,17.83,17.84,17.81,17.81,60200.0,14.6344,14.6426,14.618,14.618,60200.0
2009-07-28 14:40:00,17.82,17.84,17.78,17.79,44200.0,14.6262,14.6426,14.5934,14.6016,44200.0
2009-07-28 14:45:00,17.79,17.81,17.79,17.81,9200.0,14.6016,14.618,14.6016,14.618,9200.0
2009-07-28 14:50:00,17.79,17.8,17.75,17.75,17800.0,14.6016,14.6098,14.5688,14.5688,17800.0
2009-07-28 14:55:00,17.75,17.75,17.74,17.74,6600.0,14.5688,14.5688,14.5606,14.5606,6600.0
2009-07-28 15:00:00,17.74,17.75,17.73,17.75,13000.0,14.5606,14.5688,14.5524,14.5688,13000.0
2009-07-28 15:05:00,17.75,17.77,17.75,17.75,23400.0,14.5688,14.5852,14.5688,14.5688,23400.0
2009-07-28 15:10:00,17.75,17.8,17.75,17.8,72600.0,14.5688,14.6098,14.5688,14.6098,72600.0
2009-07-28 15:15:00,17.8,17.81,17.76,17.78,137000.0,14.6098,14.618,14.577,14.5934,137000.0
2009-07-28 15:20:00,17.78,17.8,17.77,17.8,25200.0,14.5934,14.6098,14.5852,14.6098,25200.0
2009-07-28 15:25:00,17.8,17.83,17.8,17.83,43400.0,14.6098,14.6344,14.6098,14.6344,43400.0
2009-07-28 15:30:00,17.83,17.85,17.81,17.85,38200.0,14.6344,14.6509,14.618,14.6509,38200.0
2009-07-28 15:35:00,17.85,17.86,17.82,17.85,90200.0,14.6509,14.6591,14.6262,14.6509,90200.0
2009-07-28 15:40:00,17.84,17.88,17.84,17.88,132200.0,14.6426,14.6755,14.6426,14.6755,132200.0
2009-07-28 15:45:00,17.86,17.9,17.86,17.87,50600.0,14.6591,14.6919,14.6591,14.6673,50600.0
2009-07-28 15:50:00,17.88,17.9,17.87,17.88,150800.0,14.6755,14.6919,14.6673,14.6755,150800.0
2009-07-28 15:55:00,17.86,17.9,17.86,17.88,73600.0,14.6591,14.6919,14.6591,14.6755,73600.0
2009-07-29 09:30:00,17.8,17.8,17.65,17.75,43200.0,14.6098,14.6098,14.4867,14.5688,43200.0
2009-07-29 09:35:00,17.75,17.83,17.74,17.83,28400.0,14.5688,14.6344,14.5606,14.6344,28400.0
2009-07-29 09:40:00,17.82,17.91,17.78,17.88,227600.0,14.6262,14.7001,14.5934,14.6755,227600.0
2009-07-29 09:45:00,17.89,17.97,17.89,17.93,16000.0,14.6837,14.7493,14.6837,14.7165,16000.0
2009-07-29 09:50:00,17.94,17.96,17.88,17.89,27800.0,14.7247,14.7411,14.6755,14.6837,27800.0
2009-07-29 09:55:00,17.88,18.0,17.88,17.99,20800.0,14.6755,14.774,14.6755,14.7658,20800.0
2009-07-29 10:00:00,17.98,18.06,17.98,18.05,27000.0,14.7576,14.8232,14.7576,14.815,27000.0
2009-07-29 10:05:00,18.08,18.14,18.07,18.13,160000.0,14.8396,14.8889,14.8314,14.8807,160000.0
2009-07-29 10:10:00,18.14,18.14,18.11,18.11,9600.0,14.8889,14.8889,14.8643,14.8643,9600.0
2009-07-29 10:15:00,18.1,18.11,18.03,18.03,11000.0,14.856,14.8643,14.7986,14.7986,11000.0
2009-07-29 10:20:00,18.03,18.03,17.98,18.0,14200.0,14.7986,14.7986,14.7576,14.774,14200.0
2009-07-29 10:25:00,18.0,18.0,17.97,17.98,66200.0,14.774,14.774,14.7493,14.7576,66200.0
2009-07-29 10:30:00,17.98,17.98,17.93,17.95,66800.0,14.7576,14.7576,14.7165,14.7329,66800.0
2009-07-29 10:35:00,17.94,17.94,17.93,17.93,84600.0,14.7247,14.7247,14.7165,14.7165,84600.0
2009-07-29 10:40:00,17.94,17.94,17.9,17.9,445200.0,14.7247,14.7247,14.6919,14.6919,445200.0
2009-07-29 10:45:00,17.9,17.93,17.88,17.91,7800.0,14.6919,14.7165,14.6755,14.7001,7800.0
2009-07-29 10:50:00,17.91,17.91,17.86,17.9,13000.0,14.7001,14.7001,14.6591,14.6919,13000.0
2009-07-29 10:55:00,17.89,17.9,17.87,17.88,9200.0,14.6837,14.6919,14.6673,14.6755,9200.0
2009-07-29 11:00:00,17.88,17.9,17.86,17.86,10400.0,14.6755,14.6919,14.6591,14.6591,10400.0
2009-07-29 11:05:00,17.87,17.88,17.86,17.88,14200.0,14.6673,14.6755,14.6591,14.6755,14200.0
2009-07-29 11:10:00,17.88,17.89,17.87,17.89,6600.0,14.6755,14.6837,14.6673,14.6837,6600.0
2009-07-29 11:15:00,17.89,17.89,17.86,17.87,18800.0,14.6837,14.6837,14.6591,14.6673,18800.0
2009-07-29 11:20:00,17.88,17.9,17.85,17.85,15400.0,14.6755,14.6919,14.6509,14.6509,15400.0
2009-07-29 11:25:00,17.85,17.89,17.85,17.86,11400.0,14.6509,14.6837,14.6509,14.6591,11400.0
2009-07-29 11:30:00,17.86,17.88,17.85,17.88,11200.0,14.6591,14.6755,14.6509,14.6755,11200.0
2009-07-29 11:35:00,17.88,17.88,17.84,17.86,19800.0,14.6755,14.6755,14.6426,14.6591,19800.0
2009-07-29 11:40:00,17.86,17.88,17.83,17.88,11200.0,14.6591,14.6755,14.6344,14.6755,11200.0
2009-07-29 11:45:00,17.88,17.88,17.86,17.86,3200.0,14.6755,14.6755,14.6591,14.6591,3200.0
2009-07-29 11:50:00,17.86,17.86,17.85,17.85,11200.0,14.6591,14.6591,14.6509,14.6509,11200.0
2009-07-29 11:55:00,17.85,17.9,17.84,17.9,13200.0,14.6509,14.6919,14.6426,14.6919,13200.0
2009-07-29 12:00:00,17.9,17.95,17.9,17.94,17800.0,14.6919,14.7329,14.6919,14.7247,17800.0
2009-07-29 12:05:00,17.94,17.94,17.91,17.91,2400.0,14.7247,14.7247,14.7001,14.7001,2400.0
2009-07-29 12:10:00,17.92,17.92,17.89,17.89,5800.0,14.7083,14.7083,14.6837,14.6837,5800.0
2009-07-29 12:15:00,17.88,17.88,17.84,17.84,20800.0,14.6755,14.6755,14.6426,14.6426,20800.0
2009-07-29 12:20:00,17.84,17.87,17.83,17.83,145200.0,14.6426,14.6673,14.6344,14.6344,145200.0
2009-07-29 12:25:00,17.83,17.86,17.83,17.85,13400.0,14.6344,14.6591,14.6344,14.6509,13400.0
2009-07-29 12:30:00,17.85,17.88,17.85,17.86,2600.0,14.6509,14.6755,14.6509,14.6591,2600.0
2009-07-29 12:35:00,17.86,17.91,17.86,17.91,14600.0,14.6591,14.7001,14.6591,14.7001,14600.0
2009-07-29 12:40:00,17.91,17.93,17.91,17.93,15000.0,14.7001,14.7165,14.7001,14.7165,15000.0
2009-07-29 12:45:00,17.93,17.95,17.92,17.95,11400.0,14.7165,14.7329,14.7083,14.7329,11400.0
2009-07-29 12:50:00,17.96,17.97,17.96,17.97,11000.0,14.7411,14.7493,14.7411,14.7493,11000.0
2009-07-29 12:55:00,17.97,17.97,17.96,17.97,9400.0,14.7493,14.7493,14.7411,14.7493,9400.0
2009-07-29 13:00:00,17.96,17.97,17.92,17.93,24400.0,14.7411,14.7493,14.7083,14.7165,24400.0
2009-07-29 13:05:00,17.93,17.95,17.92,17.93,17200.0,14.7165,14.7329,14.7083,14.7165,17200.0
2009-07-29 13:10:00,17.92,17.96,17.91,17.95,20400.0,14.7083,14.7411,14.7001,14.7329,20400.0
2009-07-29 13:15:00,17.95,17.97,17.93,17.97,9200.0,14.7329,14.7493,14.7165,14.7493,9200.0
2009-07-29 13:20:00,17.96,17.97,17.93,17.93,10000.0,14.7411,14.7493,14.7165,14.7165,10000.0
2009-07-29 13:25:00,17.93,17.93,17.88,17.9,22400.0,14.7165,14.7165,14.6755,14.6919,22400.0
2009-07-29 13:30:00,17.9,17.91,17.89,17.9,15800.0,14.6919,14.7001,14.6837,14.6919,15800.0
2009-07-29 13:35:00,17.9,17.9,17.86,17.89,41400.0,14.6919,14.6919,14.6591,14.6837,41400.0
2009-07-29 13:40:00,17.89,17.94,17.89,17.93,65000.0,14.6837,14.7247,14.6837,14.7165,65000.0
2009-07-29 13:45:00,17.93,17.94,17.93,17.93,6200.0,14.7165,14.7247,14.7165,14.7165,6200.0
2009-07-29 13:50:00,17.93,17.93,17.91,17.91,6400.0,14.7165,14.7165,14.7001,14.7001,6400.0
2009-07-29 13:55:00,17.91,17.91,17.89,17.91,9400.0,14.7001,14.7001,14.6837,14.7001,9400.0
2009-07-29 14:00:00,17.91,17.92,17.88,17.9,19600.0,14.7001,14.7083,14.6755,14.6919,19600.0
2009-07-29 14:05:00,17.9,17.91,17.88,17.91,10800.0,14.6919,14.7001,14.6755,14.7001,10800.0
2009-07-29 14:10:00,17.91,17.92,17.89,17.91,11400.0,14.7001,14.7083,14.6837,14.7001,11400.0
2009-07-29 14:15:00,17.91,17.93,17.91,17.93,11800.0,14.7001,14.7165,14.7001,14.7165,11800.0
2009-07-29 14:20:00,17.93,17.93,17.92,17.93,6400.0,14.7165,14.7165,14.7083,14.7165,6400.0
2009-07-29 14:25:00,17.93,18.0,17.93,18.0,42800.0,14.7165,14.774,14.7165,14.774,42800.0
2009-07-29 14:30:00,17.99,17.99,17.96,17.97,15400.0,14.7658,14.7658,14.7411,14.7493,15400.0
2009-07-29 14:35:00,17.98,17.98,17.93,17.93,75000.0,14.7576,14.7576,14.7165,14.7165,75000.0
2009-07-29 14:40:00,17.94,17.94,17.89,17.9,14600.0,14.7247,14.7247,14.6837,14.6919,14600.0
2009-07-29 14:45:00,17.9,17.9,17.88,17.88,13600.0,14.6919,14.6919,14.6755,14.6755,13600.0
2009-07-29 14:50:00,17.86,17.87,17.86,17.86,8600.0,14.6591,14.6673,14.6591,14.6591,8600.0
2009-07-29 14:55:00,17.86,17.86,17.85,17.86,29000.0,14.6591,14.6591,14.6509,14.6591,29000.0
2009-07-29 15:00:00,17.85,17.88,17.85,17.88,43800.0,14.6509,14.6755,14.6509,14.6755,43800.0
2009-07-29 15:05:00,17.88,17.88,17.86,17.88,19000.0,14.6755,14.6755,14.6591,14.6755,19000.0
2009-07-29 15:10:00,17.88,17.91,17.86,17.86,49200.0,14.6755,14.7001,14.6591,14.6591,49200.0
2009-07-29 15:15:00,17.88,17.88,17.85,17.87,11000.0,14.6755,14.6755,14.6509,14.6673,11000.0
2009-07-29 15:20:00,17.87,17.9,17.86,17.86,33600.0,14.6673,14.6919,14.6591,14.6591,33600.0
2009-07-29 15:25:00,17.86,17.86,17.84,17.85,30800.0,14.6591,14.6591,14.6426,14.6509,30800.0
2009-07-29 15:30:00,17.85,17.86,17.84,17.85,32000.0,14.6509,14.6591,14.6426,14.6509,32000.0
2009-07-29 15:35:00,17.84,17.9,17.84,17.9,33000.0,14.6426,14.6919,14.6426,14.6919,33000.0
2009-07-29 15:40:00,17.9,17.9,17.87,17.89,60200.0,14.6919,14.6919,14.6673,14.6837,60200.0
2009-07-29 15:45:00,17.88,17.95,17.88,17.91,43200.0,14.6755,14.7329,14.6755,14.7001,43200.0
2009-07-29 15:50:00,17.91,17.91,17.86,17.86,61200.0,14.7001,14.7001,14.6591,14.6591,61200.0
2009-07-29 15:55:00,17.86,17.9,17.86,17.89,100000.0,14.6591,14.6919,14.6591,14.6837,100000.0
2009-07-30 09:30:00,18.02,18.16,17.99,18.16,3200.0,14.7904,14.9053,14.7658,14.9053,3200.0
2009-07-30 09:35:00,18.1,18.2,18.1,18.18,30600.0,14.856,14.9381,14.856,14.9217,30600.0
2009-07-30 09:40:00,18.18,18.28,18.18,18.27,37800.0,14.9217,15.0038,14.9217,14.9956,37800.0
2009-07-30 09:45:00,18.27,18.27,18.16,18.17,32800.0,14.9956,14.9956,14.9053,14.9135,32800.0
2009-07-30 09:50:00,18.17,18.26,18.16,18.23,15200.0,14.9135,14.9874,14.9053,14.9627,15200.0
2009-07-30 09:55:00,18.22,18.31,18.22,18.28,41600.0,14.9545,15.0284,14.9545,15.0038,41600.0
2009-07-30 10:00:00,18.28,18.29,18.26,18.28,27200.0,15.0038,15.012,14.9874,15.0038,27200.0
2009-07-30 10:05:00,18.29,18.4,18.28,18.4,11800.0,15.012,15.1023,15.0038,15.1023,11800.0
2009-07-30 10:10:00,18.4,18.49,18.39,18.49,50000.0,15.1023,15.1762,15.0941,15.1762,50000.0
2009-07-30 10:15:00,18.48,18.57,18.48,18.56,32800.0,15.1679,15.2418,15.1679,15.2336,32800.0
2009-07-30 10:20:00,18.57,18.58,18.55,18.56,58400.0,15.2418,15.25,15.2254,15.2336,58400.0
2009-07-30 10:25:00,18.56,18.61,18.56,18.56,27200.0,15.2336,15.2746,15.2336,15.2336,27200.0
2009-07-30 10:30:00,18.55,18.59,18.55,18.58,15600.0,15.2254,15.2582,15.2254,15.25,15600.0
2009-07-30 10:35:00,18.59,18.59,18.57,18.57,41200.0,15.2582,15.2582,15.2418,15.2418,41200.0
2009-07-30 10:40:00,18.58,18.58,18.56,18.57,226400.0,15.25,15.25,15.2336,15.2418,226400.0
2009-07-30 10:45:00,18.58,18.58,18.55,18.56,12400.0,15.25,15.25,15.2254,15.2336,12400.0
2009-07-30 10:50:00,18.56,18.56,18.53,18.55,21000.0,15.2336,15.2336,15.209,15.2254,21000.0
2009-07-30 10:55:00,18.55,18.55,18.53,18.54,9400.0,15.2254,15.2254,15.209,15.2172,9400.0
2009-07-30 11:00:00,18.54,18.55,18.52,18.52,11200.0,15.2172,15.2254,15.2008,15.2008,11200.0
2009-07-30 11:05:00,18.53,18.53,18.45,18.45,20400.0,15.209,15.209,15.1433,15.1433,20400.0
2009-07-30 11:10:00,18.45,18.46,18.42,18.44,89600.0,15.1433,15.1515,15.1187,15.1351,89600.0
2009-07-30 11:15:00,18.44,18.44,18.41,18.41,70800.0,15.1351,15.1351,15.1105,15.1105,70800.0
2009-07-30 11:20:00,18.42,18.5,18.4,18.45,95400.0,15.1187,15.1844,15.1023,15.1433,95400.0
2009-07-30 11:25:00,18.45,18.46,18.44,18.46,20800.0,15.1433,15.1515,15.1351,15.1515,20800.0
2009-07-30 11:30:00,18.46,18.48,18.45,18.46,24800.0,15.1515,15.1679,15.1433,15.1515,24800.0
2009-07-30 11:35:00,18.45,18.46,18.45,18.45,25000.0,15.1433,15.1515,15.1433,15.1433,25000.0
2009-07-30 11:40:00,18.45,18.46,18.42,18.43,29600.0,15.1433,15.1515,15.1187,15.1269,29600.0
2009-07-30 11:45:00,18.43,18.46,18.43,18.46,30200.0,15.1269,15.1515,15.1269,15.1515,30200.0
2009-07-30 11:50:00,18.46,18.49,18.46,18.47,30000.0,15.1515,15.1762,15.1515,15.1597,30000.0
2009-07-30 11:55:00,18.47,18.48,18.45,18.48,48400.0,15.1597,15.1679,15.1433,15.1679,48400.0
2009-07-30 12:00:00,18.49,18.49,18.46,18.49,39400.0,15.1762,15.1762,15.1515,15.1762,39400.0
2009-07-30 12:05:00,18.49,18.51,18.49,18.51,21000.0,15.1762,15.1926,15.1762,15.1926,21000.0
2009-07-30 12:10:00,18.5,18.52,18.49,18.5,31800.0,15.1844,15.2008,15.1762,15.1844,31800.0
2009-07-30 12:15:00,18.5,18.5,18.46,18.48,139200.0,15.1844,15.1844,15.1515,15.1679,139200.0
2009-07-30 12:20:00,18.48,18.48,18.48,18.48,13200.0,15.1679,15.1679,15.1679,15.1679,13200.0
2009-07-30 12:25:00,18.48,18.48,18.36,18.38,82600.0,15.1679,15.1679,15.0694,15.0859,82600.0
2009-07-30 12:30:00,18.38,18.41,18.36,18.38,176000.0,15.0859,15.1105,15.0694,15.0859,176000.0
2009-07-30 12:35:00,18.38,18.39,18.37,18.38,16600.0,15.0859,15.0941,15.0777,15.0859,16600.0
2009-07-30 12:40:00,18.38,18.4,18.37,18.4,14400.0,15.0859,15.1023,15.0777,15.1023,14400.0
2009-07-30 12:45:00,18.41,18.42,18.41,18.42,49400.0,15.1105,15.1187,15.1105,15.1187,49400.0
2009-07-30 12:50:00,18.42,18.43,18.42,18.42,3600.0,15.1187,15.1269,15.1187,15.1187,3600.0
2009-07-30 12:55:00,18.42,18.43,18.41,18.43,12800.0,15.1187,15.1269,15.1105,15.1269,12800.0
2009-07-30 13:00:00,18.43,18.46,18.42,18.45,13000.0,15.1269,15.1515,15.1187,15.1433,13000.0
2009-07-30 13:05:00,18.43,18.43,18.39,18.39,39000.0,15.1269,15.1269,15.0941,15.0941,39000.0
2009-07-30 13:10:00,18.4,18.4,18.38,18.38,19200.0,15.1023,15.1023,15.0859,15.0859,19200.0
2009-07-30 13:15:00,18.39,18.42,18.39,18.42,21400.0,15.0941,15.1187,15.0941,15.1187,21400.0
2009-07-30 13:20:00,18.42,18.45,18.42,18.45,12600.0,15.1187,15.1433,15.1187,15.1433,12600.0
2009-07-30 13:25:00,18.44,18.46,18.43,18.45,16800.0,15.1351,15.1515,15.1269,15.1433,16800.0
2009-07-30 13:30:00,18.45,18.47,18.45,18.47,10200.0,15.1433,15.1597,15.1433,15.1597,10200.0
2009-07-30 13:35:00,18.46,18.46,18.45,18.45,7800.0,15.1515,15.1515,15.1433,15.1433,7800.0
2009-07-30 13:40:00,18.45,18.49,18.45,18.47,20200.0,15.1433,15.1762,15.1433,15.1597,20200.0
2009-07-30 13:45:00,18.47,18.48,18.45,18.45,17200.0,15.1597,15.1679,15.1433,15.1433,17200.0
2009-07-30 13:50:00,18.45,18.47,18.45,18.46,16000.0,15.1433,15.1597,15.1433,15.1515,16000.0
2009-07-30 13:55:00,18.46,18.46,18.42,18.42,56000.0,15.1515,15.1515,15.1187,15.1187,56000.0
2009-07-30 14:00:00,18.42,18.46,18.42,18.45,109200.0,15.1187,15.1515,15.1187,15.1433,109200.0
2009-07-30 14:05:00,18.46,18.47,18.45,18.45,23600.0,15.1515,15.1597,15.1433,15.1433,23600.0
2009-07-30 14:10:00,18.45,18.45,18.42,18.42,34200.0,15.1433,15.1433,15.1187,15.1187,34200.0
2009-07-30 14:15:00,18.42,18.43,18.42,18.43,16600.0,15.1187,15.1269,15.1187,15.1269,16600.0
2009-07-30 14:20:00,18.43,18.44,18.41,18.43,24200.0,15.1269,15.1351,15.1105,15.1269,24200.0
2009-07-30 14:25:00,18.44,18.45,18.43,18.43,14200.0,15.1351,15.1433,15.1269,15.1269,14200.0
2009-07-30 14:30:00,18.43,18.43,18.4,18.4,24400.0,15.1269,15.1269,15.1023,15.1023,24400.0
2009-07-30 14:35:00,18.41,18.45,18.4,18.45,50200.0,15.1105,15.1433,15.1023,15.1433,50200.0
2009-07-30 14:40:00,18.45,18.46,18.44,18.46,12000.0,15.1433,15.1515,15.1351,15.1515,12000.0
2009-07-30 14:45:00,18.46,18.46,18.42,18.42,81200.0,15.1515,15.1515,15.1187,15.1187,81200.0
2009-07-30 14:50:00,18.42,18.42,18.38,18.4,11800.0,15.1187,15.1187,15.0859,15.1023,11800.0
2009-07-30 14:55:00,18.4,18.4,18.37,18.38,6600.0,15.1023,15.1023,15.0777,15.0859,6600.0
2009-07-30 15:00:00,18.37,18.4,18.37,18.38,31600.0,15.0777,15.1023,15.0777,15.0859,31600.0
2009-07-30 15:05:00,18.38,18.39,18.35,18.36,40400.0,15.0859,15.0941,15.0612,15.0694,40400.0
2009-07-30 15:10:00,18.36,18.36,18.33,18.33,47600.0,15.0694,15.0694,15.0448,15.0448,47600.0
2009-07-30 15:15:00,18.33,18.41,18.33,18.41,135600.0,15.0448,15.1105,15.0448,15.1105,135600.0
2009-07-30 15:20:00,18.4,18.42,18.39,18.39,261000.0,15.1023,15.1187,15.0941,15.0941,261000.0
2009-07-30 15:25:00,18.39,18.39,18.36,18.37,17000.0,15.0941,15.0941,15.0694,15.0777,17000.0
2009-07-30 15:30:00,18.36,18.37,18.32,18.32,56200.0,15.0694,15.0777,15.0366,15.0366,56200.0
2009-07-30 15:35:00,18.32,18.32,18.24,18.31,146200.0,15.0366,15.0366,14.971,15.0284,146200.0
2009-07-30 15:40:00,18.31,18.31,18.25,18.28,101400.0,15.0284,15.0284,14.9792,15.0038,101400.0
2009-07-30 15:45:00,18.28,18.32,18.25,18.31,197000.0,15.0038,15.0366,14.9792,15.0284,197000.0
2009-07-30 15:50:00,18.31,18.34,18.25,18.25,363800.0,15.0284,15.053,14.9792,14.9792,363800.0
2009-07-30 15:55:00,18.24,18.25,18.21,18.24,203600.0,14.971,14.9792,14.9463,14.971,203600.0
2009-07-31 09:30:00,18.31,18.35,18.2,18.35,37000.0,15.0284,15.0612,14.9381,15.0612,37000.0
2009-07-31 09:35:00,18.35,18.45,18.35,18.38,26200.0,15.0612,15.1433,15.0612,15.0859,26200.0
2009-07-31 09:40:00,18.39,18.47,18.3,18.31,49400.0,15.0941,15.1597,15.0202,15.0284,49400.0
2009-07-31 09:45:00,18.3,18.36,18.27,18.31,63600.0,15.0202,15.0694,14.9956,15.0284,63600.0
2009-07-31 09:50:00,18.29,18.32,18.27,18.3,22600.0,15.012,15.0366,14.9956,15.0202,22600.0
2009-07-31 09:55:00,18.29,18.32,18.23,18.24,27000.0,15.012,15.0366,14.9627,14.971,27000.0
2009-07-31 10:00:00,18.24,18.24,18.16,18.18,26400.0,14.971,14.971,14.9053,14.9217,26400.0
2009-07-31 10:05:00,18.18,18.2,18.15,18.2,18200.0,14.9217,14.9381,14.8971,14.9381,18200.0
2009-07-31 10:10:00,18.2,18.27,18.19,18.27,33000.0,14.9381,14.9956,14.9299,14.9956,33000.0
2009-07-31 10:15:00,18.26,18.29,18.25,18.25,23000.0,14.9874,15.012,14.9792,14.9792,23000.0
2009-07-31 10:20:00,18.25,18.3,18.23,18.29,26800.0,14.9792,15.0202,14.9627,15.012,26800.0
2009-07-31 10:25:00,18.29,18.3,18.27,18.27,13800.0,15.012,15.0202,14.9956,14.9956,13800.0
2009-07-31 10:30:00,18.27,18.29,18.25,18.26,27600.0,14.9956,15.012,14.9792,14.9874,27600.0
2009-07-31 10:35:00,18.25,18.26,18.22,18.24,15600.0,14.9792,14.9874,14.9545,14.971,15600.0
2009-07-31 10:40:00,18.24,18.27,18.21,18.27,14000.0,14.971,14.9956,14.9463,14.9956,14000.0
2009-07-31 10:45:00,18.27,18.28,18.24,18.24,15200.0,14.9956,15.0038,14.971,14.971,15200.0
2009-07-31 10:50:00,18.24,18.26,18.23,18.25,8800.0,14.971,14.9874,14.9627,14.9792,8800.0
2009-07-31 10:55:00,18.25,18.28,18.25,18.27,11200.0,14.9792,15.0038,14.9792,14.9956,11200.0
2009-07-31 11:00:00,18.27,18.28,18.23,18.25,18000.0,14.9956,15.0038,14.9627,14.9792,18000.0
2009-07-31 11:05:00,18.25,18.27,18.25,18.25,19400.0,14.9792,14.9956,14.9792,14.9792,19400.0
2009-07-31 11:10:00,18.25,18.3,18.25,18.29,19000.0,14.9792,15.0202,14.9792,15.012,19000.0
2009-07-31 11:15:00,18.29,18.3,18.24,18.25,41000.0,15.012,15.0202,14.971,14.9792,41000.0
2009-07-31 11:20:00,18.25,18.27,18.25,18.26,13000.0,14.9792,14.9956,14.9792,14.9874,13000.0
2009-07-31 11:25:00,18.25,18.28,18.25,18.28,10600.0,14.9792,15.0038,14.9792,15.0038,10600.0
2009-07-31 11:30:00,18.28,18.28,18.22,18.25,17000.0,15.0038,15.0038,14.9545,14.9792,17000.0
2009-07-31 11:35:00,18.25,18.3,18.25,18.29,12600.0,14.9792,15.0202,14.9792,15.012,12600.0
2009-07-31 11:40:00,18.29,18.32,18.29,18.32,13600.0,15.012,15.0366,15.012,15.0366,13600.0
2009-07-31 11:45:00,18.32,18.32,18.31,18.31,8800.0,15.0366,15.0366,15.0284,15.0284,8800.0
2009-07-31 11:50:00,18.31,18.34,18.31,18.34,27000.0,15.0284,15.053,15.0284,15.053,27000.0
2009-07-31 11:55:00,18.33,18.34,18.31,18.31,9000.0,15.0448,15.053,15.0284,15.0284,9000.0
2009-07-31 12:00:00,18.31,18.31,18.27,18.3,29200.0,15.0284,15.0284,14.9956,15.0202,29200.0
2009-07-31 12:05:00,18.3,18.31,18.29,18.31,20400.0,15.0202,15.0284,15.012,15.0284,20400.0
2009-07-31 12:10:00,18.31,18.32,18.28,18.29,15200.0,15.0284,15.0366,15.0038,15.012,15200.0
2009-07-31 12:15:00,18.29,18.3,18.27,18.3,17200.0,15.012,15.0202,14.9956,15.0202,17200.0
2009-07-31 12:20:00,18.3,18.33,18.29,18.33,22600.0,15.0202,15.0448,15.012,15.0448,22600.0
2009-07-31 12:25:00,18.33,18.34,18.33,18.34,10800.0,15.0448,15.053,15.0448,15.053,10800.0
2009-07-31 12:30:00,18.34,18.34,18.3,18.31,16200.0,15.053,15.053,15.0202,15.0284,16200.0
2009-07-31 12:35:00,18.31,18.32,18.29,18.3,2400.0,15.0284,15.0366,15.012,15.0202,2400.0
2009-07-31 12:40:00,18.3,18.31,18.29,18.3,11400.0,15.0202,15.0284,15.012,15.0202,11400.0
2009-07-31 12:45:00,18.31,18.31,18.29,18.3,5800.0,15.0284,15.0284,15.012,15.0202,5800.0
2009-07-31 12:50:00,18.3,18.3,18.29,18.3,7600.0,15.0202,15.0202,15.012,15.0202,7600.0
2009-07-31 12:55:00,18.29,18.3,18.29,18.3,5600.0,15.012,15.0202,15.012,15.0202,5600.0
2009-07-31 13:00:00,18.3,18.31,18.29,18.3,7400.0,15.0202,15.0284,15.012,15.0202,7400.0
2009-07-31 13:05:00,18.31,18.33,18.31,18.33,25400.0,15.0284,15.0448,15.0284,15.0448,25400.0
2009-07-31 13:10:00,18.33,18.33,18.31,18.32,21400.0,15.0448,15.0448,15.0284,15.0366,21400.0
2009-07-31 13:15:00,18.32,18.33,18.32,18.32,7400.0,15.0366,15.0448,15.0366,15.0366,7400.0
2009-07-31 13:20:00,18.33,18.33,18.32,18.33,9400.0,15.0448,15.0448,15.0366,15.0448,9400.0
2009-07-31 13:25:00,18.33,18.35,18.32,18.35,8600.0,15.0448,15.0612,15.0366,15.0612,8600.0
2009-07-31 13:30:00,18.35,18.36,18.35,18.36,11200.0,15.0612,15.0694,15.0612,15.0694,11200.0
2009-07-31 13:35:00,18.35,18.36,18.34,18.35,7800.0,15.0612,15.0694,15.053,15.0612,7800.0
2009-07-31 13:40:00,18.34,18.36,18.34,18.36,7400.0,15.053,15.0694,15.053,15.0694,7400.0
2009-07-31 13:45:00,18.36,18.39,18.36,18.38,10800.0,15.0694,15.0941,15.0694,15.0859,10800.0
2009-07-31 13:50:00,18.38,18.38,18.36,18.36,9200.0,15.0859,15.0859,15.0694,15.0694,9200.0
2009-07-31 13:55:00,18.36,18.36,18.35,18.36,6200.0,15.0694,15.0694,15.0612,15.0694,6200.0
2009-07-31 14:00:00,18.36,18.37,18.35,18.36,14600.0,15.0694,15.0777,15.0612,15.0694,14600.0
2009-07-31 14:05:00,18.36,18.36,18.32,18.33,19400.0,15.0694,15.0694,15.0366,15.0448,19400.0
2009-07-31 14:10:00,18.33,18.41,18.33,18.38,16800.0,15.0448,15.1105,15.0448,15.0859,16800.0
2009-07-31 14:15:00,18.38,18.41,18.38,18.4,8800.0,15.0859,15.1105,15.0859,15.1023,8800.0
2009-07-31 14:20:00,18.41,18.41,18.36,18.36,9800.0,15.1105,15.1105,15.0694,15.0694,9800.0
2009-07-31 14:25:00,18.37,18.39,18.36,18.38,15400.0,15.0777,15.0941,15.0694,15.0859,15400.0
2009-07-31 14:30:00,18.38,18.38,18.36,18.36,13400.0,15.0859,15.0859,15.0694,15.0694,13400.0
2009-07-31 14:35:00,18.36,18.36,18.33,18.34,22800.0,15.0694,15.0694,15.0448,15.053,22800.0
2009-07-31 14:40:00,18.33,18.34,18.29,18.3,17200.0,15.0448,15.053,15.012,15.0202,17200.0
2009-07-31 14:45:00,18.3,18.31,18.29,18.3,11400.0,15.0202,15.0284,15.012,15.0202,11400.0
2009-07-31 14:50:00,18.3,18.32,18.3,18.31,21400.0,15.0202,15.0366,15.0202,15.0284,21400.0
2009-07-31 14:55:00,18.31,18.33,18.3,18.33,23400.0,15.0284,15.0448,15.0202,15.0448,23400.0
2009-07-31 15:00:00,18.33,18.33,18.31,18.32,17000.0,15.0448,15.0448,15.0284,15.0366,17000.0
2009-07-31 15:05:00,18.32,18.35,18.32,18.33,17800.0,15.0366,15.0612,15.0366,15.0448,17800.0
2009-07-31 15:10:00,18.32,18.33,18.32,18.32,13600.0,15.0366,15.0448,15.0366,15.0366,13600.0
2009-07-31 15:15:00,18.32,18.34,18.31,18.34,16200.0,15.0366,15.053,15.0284,15.053,16200.0
2009-07-31 15:20:00,18.34,18.38,18.34,18.36,24000.0,15.053,15.0859,15.053,15.0694,24000.0
2009-07-31 15:25:00,18.36,18.4,18.35,18.35,21800.0,15.0694,15.1023,15.0612,15.0612,21800.0
2009-07-31 15:30:00,18.35,18.35,18.31,18.33,34000.0,15.0612,15.0612,15.0284,15.0448,34000.0
2009-07-31 15:35:00,18.33,18.33,18.25,18.26,32200.0,15.0448,15.0448,14.9792,14.9874,32200.0
2009-07-31 15:40:00,18.27,18.27,18.22,18.24,66200.0,14.9956,14.9956,14.9545,14.971,66200.0
2009-07-31 15:45:00,18.24,18.28,18.23,18.24,67000.0,14.971,15.0038,14.9627,14.971,67000.0
2009-07-31 15:50:00,18.24,18.27,18.23,18.27,51000.0,14.971,14.9956,14.9627,14.9956,51000.0
2009-07-31 15:55:00,18.27,18.28,18.22,18.23,186000.0,14.9956,15.0038,14.9545,14.9627,186000.0
2009-08-03 09:30:00,18.3,18.4,18.28,18.34,6400.0,15.0202,15.1023,15.0038,15.053,6400.0
2009-08-03 09:35:00,18.33,18.4,18.17,18.18,75600.0,15.0448,15.1023,14.9135,14.9217,75600.0
2009-08-03 09:40:00,18.18,18.18,18.03,18.05,37400.0,14.9217,14.9217,14.7986,14.815,37400.0
2009-08-03 09:45:00,18.05,18.11,18.02,18.1,146800.0,14.815,14.8643,14.7904,14.856,146800.0
2009-08-03 09:50:00,18.1,18.15,18.06,18.1,25400.0,14.856,14.8971,14.8232,14.856,25400.0
2009-08-03 09:55:00,18.1,18.13,18.07,18.11,59800.0,14.856,14.8807,14.8314,14.8643,59800.0
2009-08-03 10:00:00,18.13,18.21,18.09,18.16,48200.0,14.8807,14.9463,14.8478,14.9053,48200.0
2009-08-03 10:05:00,18.16,18.2,18.07,18.08,37000.0,14.9053,14.9381,14.8314,14.8396,37000.0
2009-08-03 10:10:00,18.07,18.15,18.05,18.15,333600.0,14.8314,14.8971,14.815,14.8971,333600.0
2009-08-03 10:15:00,18.15,18.18,18.1,18.17,88000.0,14.8971,14.9217,14.856,14.9135,88000.0
2009-08-03 10:20:00,18.18,18.22,18.17,18.2,22000.0,14.9217,14.9545,14.9135,14.9381,22000.0
2009-08-03 10:25:00,18.19,18.22,18.18,18.18,228200.0,14.9299,14.9545,14.9217,14.9217,228200.0
2009-08-03 10:30:00,18.18,18.25,18.18,18.22,57200.0,14.9217,14.9792,14.9217,14.9545,57200.0
2009-08-03 10:35:00,18.22,18.23,18.17,18.18,169600.0,14.9545,14.9627,14.9135,14.9217,169600.0
2009-08-03 10:40:00,18.19,18.2,18.16,18.2,77200.0,14.9299,14.9381,14.9053,14.9381,77200.0
2009-08-03 10:45:00,18.2,18.23,18.18,18.2,79000.0,14.9381,14.9627,14.9217,14.9381,79000.0
2009-08-03 10:50:00,18.2,18.21,18.18,18.2,143800.0,14.9381,14.9463,14.9217,14.9381,143800.0
2009-08-03 10:55:00,18.2,18.21,18.14,18.18,65200.0,14.9381,14.9463,14.8889,14.9217,65200.0
2009-08-03 11:00:00,18.18,18.21,18.18,18.2,34800.0,14.9217,14.9463,14.9217,14.9381,34800.0
2009-08-03 11:05:00,18.19,18.21,18.19,18.21,18400.0,14.9299,14.9463,14.9299,14.9463,18400.0
2009-08-03 11:10:00,18.21,18.21,18.19,18.2,37800.0,14.9463,14.9463,14.9299,14.9381,37800.0
2009-08-03 11:15:00,18.2,18.21,18.17,18.21,36400.0,14.9381,14.9463,14.9135,14.9463,36400.0
2009-08-03 11:20:00,18.2,18.27,18.2,18.27,16400.0,14.9381,14.9956,14.9381,14.9956,16400.0
2009-08-03 11:25:00,18.26,18.27,18.25,18.25,22400.0,14.9874,14.9956,14.9792,14.9792,22400.0
2009-08-03 11:30:00,18.25,18.29,18.25,18.27,12400.0,14.9792,15.012,14.9792,14.9956,12400.0
2009-08-03 11:35:00,18.28,18.29,18.27,18.28,17000.0,15.0038,15.012,14.9956,15.0038,17000.0
2009-08-03 11:40:00,18.28,18.29,18.26,18.29,24400.0,15.0038,15.012,14.9874,15.012,24400.0
2009-08-03 11:45:00,18.29,18.32,18.28,18.32,21000.0,15.012,15.0366,15.0038,15.0366,21000.0
2009-08-03 11:50:00,18.32,18.34,18.32,18.34,13600.0,15.0366,15.053,15.0366,15.053,13600.0
2009-08-03 11:55:00,18.34,18.34,18.33,18.33,14800.0,15.053,15.053,15.0448,15.0448,14800.0
2009-08-03 12:00:00,18.34,18.34,18.33,18.34,137000.0,15.053,15.053,15.0448,15.053,137000.0
2009-08-03 12:05:00,18.34,18.36,18.34,18.36,16800.0,15.053,15.0694,15.053,15.0694,16800.0
2009-08-03 12:10:00,18.36,18.36,18.36,18.36,18800.0,15.0694,15.0694,15.0694,15.0694,18800.0
2009-08-03 12:15:00,18.36,18.38,18.36,18.38,19600.0,15.0694,15.0859,15.0694,15.0859,19600.0
2009-08-03 12:20:00,18.38,18.39,18.36,18.38,27000.0,15.0859,15.0941,15.0694,15.0859,27000.0
2009-08-03 12:25:00,18.39,18.41,18.38,18.41,17000.0,15.0941,15.1105,15.0859,15.1105,17000.0
2009-08-03 12:30:00,18.4,18.42,18.4,18.4,21200.0,15.1023,15.1187,15.1023,15.1023,21200.0
2009-08-03 12:35:00,18.4,18.4,18.37,18.38,8400.0,15.1023,15.1023,15.0777,15.0859,8400.0
2009-08-03 12:40:00,18.37,18.38,18.36,18.36,9400.0,15.0777,15.0859,15.0694,15.0694,9400.0
2009-08-03 12:45:00,18.36,18.36,18.35,18.36,40200.0,15.0694,15.0694,15.0612,15.0694,40200.0
2009-08-03 12:50:00,18.36,18.36,18.35,18.35,10800.0,15.0694,15.0694,15.0612,15.0612,10800.0
2009-08-03 12:55:00,18.35,18.35,18.32,18.34,9800.0,15.0612,15.0612,15.0366,15.053,9800.0
2009-08-03 13:00:00,18.34,18.36,18.34,18.35,30600.0,15.053,15.0694,15.053,15.0612,30600.0
2009-08-03 13:05:00,18.35,18.36,18.34,18.35,21800.0,15.0612,15.0694,15.053,15.0612,21800.0
2009-08-03 13:10:00,18.35,18.36,18.33,18.34,15800.0,15.0612,15.0694,15.0448,15.053,15800.0
2009-08-03 13:15:00,18.34,18.34,18.3,18.31,20200.0,15.053,15.053,15.0202,15.0284,20200.0
2009-08-03 13:20:00,18.31,18.31,18.3,18.3,21400.0,15.0284,15.0284,15.0202,15.0202,21400.0
2009-08-03 13:25:00,18.3,18.31,18.3,18.3,3800.0,15.0202,15.0284,15.0202,15.0202,3800.0
2009-08-03 13:30:00,18.31,18.32,18.3,18.3,15200.0,15.0284,15.0366,15.0202,15.0202,15200.0
2009-08-03 13:35:00,18.3,18.31,18.3,18.3,20800.0,15.0202,15.0284,15.0202,15.0202,20800.0
2009-08-03 13:40:00,18.3,18.35,18.3,18.35,53200.0,15.0202,15.0612,15.0202,15.0612,53200.0
2009-08-03 13:45:00,18.35,18.35,18.34,18.34,4600.0,15.0612,15.0612,15.053,15.053,4600.0
2009-08-03 13:50:00,18.34,18.34,18.33,18.33,14000.0,15.053,15.053,15.0448,15.0448,14000.0
2009-08-03 13:55:00,18.33,18.33,18.33,18.33,10400.0,15.0448,15.0448,15.0448,15.0448,10400.0
2009-08-03 14:00:00,18.33,18.35,18.32,18.33,67200.0,15.0448,15.0612,15.0366,15.0448,67200.0
2009-08-03 14:05:00,18.33,18.34,18.32,18.33,28000.0,15.0448,15.053,15.0366,15.0448,28000.0
2009-08-03 14:10:00,18.33,18.35,18.33,18.35,15200.0,15.0448,15.0612,15.0448,15.0612,15200.0
2009-08-03 14:15:00,18.35,18.36,18.34,18.36,13400.0,15.0612,15.0694,15.053,15.0694,13400.0
2009-08-03 14:20:00,18.36,18.38,18.36,18.38,18800.0,15.0694,15.0859,15.0694,15.0859,18800.0
2009-08-03 14:25:00,18.38,18.39,18.35,18.35,18600.0,15.0859,15.0941,15.0612,15.0612,18600.0
2009-08-03 14:30:00,18.34,18.35,18.3,18.3,34600.0,15.053,15.0612,15.0202,15.0202,34600.0
2009-08-03 14:35:00,18.3,18.3,18.27,18.29,38800.0,15.0202,15.0202,14.9956,15.012,38800.0
2009-08-03 14:40:00,18.28,18.29,18.27,18.28,21400.0,15.0038,15.012,14.9956,15.0038,21400.0
2009-08-03 14:45:00,18.27,18.28,18.23,18.23,57600.0,14.9956,15.0038,14.9627,14.9627,57600.0
2009-08-03 14:50:00,18.23,18.27,18.23,18.27,44800.0,14.9627,14.9956,14.9627,14.9956,44800.0
2009-08-03 14:55:00,18.27,18.28,18.25,18.25,15600.0,14.9956,15.0038,14.9792,14.9792,15600.0
2009-08-03 15:00:00,18.25,18.29,18.25,18.28,34000.0,14.9792,15.012,14.9792,15.0038,34000.0
2009-08-03 15:05:00,18.28,18.28,18.26,18.27,14400.0,15.0038,15.0038,14.9874,14.9956,14400.0
2009-08-03 15:10:00,18.27,18.29,18.26,18.28,22800.0,14.9956,15.012,14.9874,15.0038,22800.0
2009-08-03 15:15:00,18.27,18.29,18.27,18.29,17800.0,14.9956,15.012,14.9956,15.012,17800.0
2009-08-03 15:20:00,18.3,18.3,18.29,18.29,30000.0,15.0202,15.0202,15.012,15.012,30000.0
2009-08-03 15:25:00,18.29,18.32,18.28,18.29,29800.0,15.012,15.0366,15.0038,15.012,29800.0
2009-08-03 15:30:00,18.28,18.3,18.25,18.27,40200.0,15.0038,15.0202,14.9792,14.9956,40200.0
2009-08-03 15:35:00,18.28,18.29,18.25,18.26,46600.0,15.0038,15.012,14.9792,14.9874,46600.0
2009-08-03 15:40:00,18.25,18.3,18.25,18.26,43200.0,14.9792,15.0202,14.9792,14.9874,43200.0
2009-08-03 15:45:00,18.26,18.28,18.25,18.26,72200.0,14.9874,15.0038,14.9792,14.9874,72200.0
2009-08-03 15:50:00,18.26,18.31,18.26,18.29,50400.0,14.9874,15.0284,14.9874,15.012,50400.0
2009-08-03 15:55:00,18.29,18.31,18.27,18.3,77000.0,15.012,15.0284,14.9956,15.0202,77000.0
2009-08-04 09:30:00,18.23,18.27,18.08,18.27,35000.0,14.9627,14.9956,14.8396,14.9956,35000.0
2009-08-04 09:35:00,18.28,18.33,18.25,18.29,27400.0,15.0038,15.0448,14.9792,15.012,27400.0
2009-08-04 09:40:00,18.3,18.34,18.24,18.33,28800.0,15.0202,15.053,14.971,15.0448,28800.0
2009-08-04 09:45:00,18.31,18.36,18.27,18.35,39200.0,15.0284,15.0694,14.9956,15.0612,39200.0
2009-08-04 09:50:00,18.35,18.41,18.34,18.36,66600.0,15.0612,15.1105,15.053,15.0694,66600.0
2009-08-04 09:55:00,18.35,18.37,18.32,18.36,28600.0,15.0612,15.0777,15.0366,15.0694,28600.0
2009-08-04 10:00:00,18.38,18.42,18.3,18.32,37200.0,15.0859,15.1187,15.0202,15.0366,37200.0
2009-08-04 10:05:00,18.33,18.34,18.29,18.29,24200.0,15.0448,15.053,15.012,15.012,24200.0
2009-08-04 10:10:00,18.29,18.32,18.28,18.31,14400.0,15.012,15.0366,15.0038,15.0284,14400.0
2009-08-04 10:15:00,18.31,18.35,18.29,18.29,24400.0,15.0284,15.0612,15.012,15.012,24400.0
2009-08-04 10:20:00,18.28,18.3,18.28,18.28,18200.0,15.0038,15.0202,15.0038,15.0038,18200.0
2009-08-04 10:25:00,18.28,18.28,18.21,18.22,18600.0,15.0038,15.0038,14.9463,14.9545,18600.0
2009-08-04 10:30:00,18.22,18.26,18.21,18.25,56800.0,14.9545,14.9874,14.9463,14.9792,56800.0
2009-08-04 10:35:00,18.24,18.25,18.24,18.24,33000.0,14.971,14.9792,14.971,14.971,33000.0
2009-08-04 10:40:00,18.24,18.27,18.24,18.27,15000.0,14.971,14.9956,14.971,14.9956,15000.0
2009-08-04 10:45:00,18.27,18.31,18.27,18.3,14000.0,14.9956,15.0284,14.9956,15.0202,14000.0
2009-08-04 10:50:00,18.31,18.34,18.31,18.33,14800.0,15.0284,15.053,15.0284,15.0448,14800.0
2009-08-04 10:55:00,18.33,18.35,18.32,18.32,15400.0,15.0448,15.0612,15.0366,15.0366,15400.0
2009-08-04 11:00:00,18.32,18.36,18.32,18.36,15800.0,15.0366,15.0694,15.0366,15.0694,15800.0
2009-08-04 11:05:00,18.36,18.38,18.35,18.38,16600.0,15.0694,15.0859,15.0612,15.0859,16600.0
2009-08-04 11:10:00,18.37,18.39,18.37,18.39,21200.0,15.0777,15.0941,15.0777,15.0941,21200.0
2009-08-04 11:15:00,18.39,18.42,18.39,18.41,17800.0,15.0941,15.1187,15.0941,15.1105,17800.0
2009-08-04 11:20:00,18.41,18.41,18.38,18.39,28800.0,15.1105,15.1105,15.0859,15.0941,28800.0
2009-08-04 11:25:00,18.39,18.41,18.38,18.41,22200.0,15.0941,15.1105,15.0859,15.1105,22200.0
2009-08-04 11:30:00,18.41,18.41,18.38,18.4,43000.0,15.1105,15.1105,15.0859,15.1023,43000.0
2009-08-04 11:35:00,18.4,18.43,18.4,18.43,17600.0,15.1023,15.1269,15.1023,15.1269,17600.0
2009-08-04 11:40:00,18.43,18.45,18.42,18.43,17600.0,15.1269,15.1433,15.1187,15.1269,17600.0
2009-08-04 11:45:00,18.43,18.43,18.4,18.4,12200.0,15.1269,15.1269,15.1023,15.1023,12200.0
2009-08-04 11:50:00,18.4,18.42,18.4,18.4,15000.0,15.1023,15.1187,15.1023,15.1023,15000.0
2009-08-04 11:55:00,18.41,18.43,18.41,18.42,19600.0,15.1105,15.1269,15.1105,15.1187,19600.0
2009-08-04 12:00:00,18.42,18.42,18.39,18.42,38800.0,15.1187,15.1187,15.0941,15.1187,38800.0
2009-08-04 12:05:00,18.41,18.43,18.41,18.42,20600.0,15.1105,15.1269,15.1105,15.1187,20600.0
2009-08-04 12:10:00,18.42,18.43,18.41,18.43,26400.0,15.1187,15.1269,15.1105,15.1269,26400.0
2009-08-04 12:15:00,18.43,18.43,18.41,18.42,15800.0,15.1269,15.1269,15.1105,15.1187,15800.0
2009-08-04 12:20:00,18.42,18.43,18.41,18.42,22400.0,15.1187,15.1269,15.1105,15.1187,22400.0
2009-08-04 12:25:00,18.41,18.42,18.4,18.41,19200.0,15.1105,15.1187,15.1023,15.1105,19200.0
2009-08-04 12:30:00,18.41,18.43,18.41,18.43,25000.0,15.1105,15.1269,15.1105,15.1269,25000.0
2009-08-04 12:35:00,18.43,18.45,18.42,18.43,18200.0,15.1269,15.1433,15.1187,15.1269,18200.0
2009-08-04 12:40:00,18.43,18.43,18.43,18.43,9000.0,15.1269,15.1269,15.1269,15.1269,9000.0
2009-08-04 12:45:00,18.43,18.46,18.43,18.46,17400.0,15.1269,15.1515,15.1269,15.1515,17400.0
2009-08-04 12:50:00,18.46,18.47,18.45,18.46,15400.0,15.1515,15.1597,15.1433,15.1515,15400.0
2009-08-04 12:55:00,18.46,18.48,18.46,18.47,24600.0,15.1515,15.1679,15.1515,15.1597,24600.0
2009-08-04 13:00:00,18.47,18.47,18.44,18.45,26000.0,15.1597,15.1597,15.1351,15.1433,26000.0
2009-08-04 13:05:00,18.45,18.45,18.41,18.41,24000.0,15.1433,15.1433,15.1105,15.1105,24000.0
2009-08-04 13:10:00,18.41,18.42,18.4,18.41,18600.0,15.1105,15.1187,15.1023,15.1105,18600.0
2009-08-04 13:15:00,18.41,18.42,18.41,18.42,11400.0,15.1105,15.1187,15.1105,15.1187,11400.0
2009-08-04 13:20:00,18.42,18.43,18.41,18.43,13400.0,15.1187,15.1269,15.1105,15.1269,13400.0
2009-08-04 13:25:00,18.43,18.43,18.42,18.43,16400.0,15.1269,15.1269,15.1187,15.1269,16400.0
2009-08-04 13:30:00,18.43,18.43,18.41,18.42,18400.0,15.1269,15.1269,15.1105,15.1187,18400.0
2009-08-04 13:35:00,18.42,18.42,18.4,18.4,16800.0,15.1187,15.1187,15.1023,15.1023,16800.0
2009-08-04 13:40:00,18.4,18.41,18.36,18.38,20800.0,15.1023,15.1105,15.0694,15.0859,20800.0
2009-08-04 13:45:00,18.38,18.39,18.33,18.33,23000.0,15.0859,15.0941,15.0448,15.0448,23000.0
2009-08-04 13:50:00,18.33,18.34,18.32,18.34,22000.0,15.0448,15.053,15.0366,15.053,22000.0
2009-08-04 13:55:00,18.33,18.33,18.31,18.33,16200.0,15.0448,15.0448,15.0284,15.0448,16200.0
2009-08-04 14:00:00,18.33,18.33,18.33,18.33,13000.0,15.0448,15.0448,15.0448,15.0448,13000.0
2009-08-04 14:05:00,18.33,18.33,18.33,18.33,12600.0,15.0448,15.0448,15.0448,15.0448,12600.0
2009-08-04 14:10:00,18.33,18.34,18.33,18.33,10800.0,15.0448,15.053,15.0448,15.0448,10800.0
2009-08-04 14:15:00,18.33,18.34,18.33,18.33,20800.0,15.0448,15.053,15.0448,15.0448,20800.0
2009-08-04 14:20:00,18.34,18.34,18.33,18.33,9800.0,15.053,15.053,15.0448,15.0448,9800.0
2009-08-04 14:25:00,18.34,18.34,18.33,18.34,8200.0,15.053,15.053,15.0448,15.053,8200.0
2009-08-04 14:30:00,18.33,18.34,18.33,18.33,17400.0,15.0448,15.053,15.0448,15.0448,17400.0
2009-08-04 14:35:00,18.33,18.36,18.31,18.35,24000.0,15.0448,15.0694,15.0284,15.0612,24000.0
2009-08-04 14:40:00,18.35,18.36,18.35,18.35,7200.0,15.0612,15.0694,15.0612,15.0612,7200.0
2009-08-04 14:45:00,18.34,18.35,18.33,18.33,22800.0,15.053,15.0612,15.0448,15.0448,22800.0
2009-08-04 14:50:00,18.34,18.35,18.33,18.34,19600.0,15.053,15.0612,15.0448,15.053,19600.0
2009-08-04 14:55:00,18.34,18.36,18.34,18.34,114800.0,15.053,15.0694,15.053,15.053,114800.0
2009-08-04 15:00:00,18.34,18.36,18.34,18.34,29600.0,15.053,15.0694,15.053,15.053,29600.0
2009-08-04 15:05:00,18.34,18.38,18.34,18.37,17400.0,15.053,15.0859,15.053,15.0777,17400.0
2009-08-04 15:10:00,18.37,18.37,18.34,18.36,26200.0,15.0777,15.0777,15.053,15.0694,26200.0
2009-08-04 15:15:00,18.36,18.36,18.34,18.36,17400.0,15.0694,15.0694,15.053,15.0694,17400.0
2009-08-04 15:20:00,18.36,18.39,18.36,18.36,21800.0,15.0694,15.0941,15.0694,15.0694,21800.0
2009-08-04 15:25:00,18.36,18.36,18.34,18.34,21000.0,15.0694,15.0694,15.053,15.053,21000.0
2009-08-04 15:30:00,18.34,18.34,18.31,18.32,37000.0,15.053,15.053,15.0284,15.0366,37000.0
2009-08-04 15:35:00,18.32,18.33,18.3,18.31,39000.0,15.0366,15.0448,15.0202,15.0284,39000.0
2009-08-04 15:40:00,18.31,18.31,18.28,18.29,67800.0,15.0284,15.0284,15.0038,15.012,67800.0
2009-08-04 15:45:00,18.29,18.3,18.27,18.27,54400.0,15.012,15.0202,14.9956,14.9956,54400.0
2009-08-04 15:50:00,18.28,18.31,18.27,18.29,67000.0,15.0038,15.0284,14.9956,15.012,67000.0
2009-08-04 15:55:00,18.3,18.35,18.29,18.34,192000.0,15.0202,15.0612,15.012,15.053,192000.0
2009-08-05 09:30:00,18.31,18.36,18.24,18.24,19600.0,15.0284,15.0694,14.971,14.971,19600.0
2009-08-05 09:35:00,18.24,18.28,18.2,18.21,23000.0,14.971,15.0038,14.9381,14.9463,23000.0
2009-08-05 09:40:00,18.21,18.21,18.09,18.1,47800.0,14.9463,14.9463,14.8478,14.856,47800.0
2009-08-05 09:45:00,18.11,18.17,18.08,18.09,96000.0,14.8643,14.9135,14.8396,14.8478,96000.0
2009-08-05 09:50:00,18.07,18.08,17.98,18.03,54200.0,14.8314,14.8396,14.7576,14.7986,54200.0
2009-08-05 09:55:00,18.03,18.07,17.99,18.06,30600.0,14.7986,14.8314,14.7658,14.8232,30600.0
2009-08-05 10:00:00,18.06,18.06,17.95,18.02,67200.0,14.8232,14.8232,14.7329,14.7904,67200.0
2009-08-05 10:05:00,18.03,18.05,18.0,18.0,15000.0,14.7986,14.815,14.774,14.774,15000.0
2009-08-05 10:10:00,18.0,18.02,17.98,18.0,25000.0,14.774,14.7904,14.7576,14.774,25000.0
2009-08-05 10:15:00,18.0,18.0,17.95,17.95,11600.0,14.774,14.774,14.7329,14.7329,11600.0
2009-08-05 10:20:00,17.95,18.02,17.94,18.0,25800.0,14.7329,14.7904,14.7247,14.774,25800.0
2009-08-05 10:25:00,18.02,18.04,18.02,18.03,13200.0,14.7904,14.8068,14.7904,14.7986,13200.0
2009-08-05 10:30:00,18.03,18.04,18.01,18.02,18000.0,14.7986,14.8068,14.7822,14.7904,18000.0
2009-08-05 10:35:00,18.0,18.0,17.99,18.0,12600.0,14.774,14.774,14.7658,14.774,12600.0
2009-08-05 10:40:00,18.0,18.0,17.96,17.96,17000.0,14.774,14.774,14.7411,14.7411,17000.0
2009-08-05 10:45:00,17.96,17.96,17.93,17.95,9800.0,14.7411,14.7411,14.7165,14.7329,9800.0
2009-08-05 10:50:00,17.94,17.98,17.94,17.98,13800.0,14.7247,14.7576,14.7247,14.7576,13800.0
2009-08-05 10:55:00,17.98,18.0,17.98,17.99,11400.0,14.7576,14.774,14.7576,14.7658,11400.0
2009-08-05 11:00:00,17.99,17.99,17.95,17.96,22200.0,14.7658,14.7658,14.7329,14.7411,22200.0
2009-08-05 11:05:00,17.96,17.98,17.95,17.97,13600.0,14.7411,14.7576,14.7329,14.7493,13600.0
2009-08-05 11:10:00,17.99,18.02,17.98,18.02,13800.0,14.7658,14.7904,14.7576,14.7904,13800.0
2009-08-05 11:15:00,18.02,18.02,18.0,18.0,6000.0,14.7904,14.7904,14.774,14.774,6000.0
2009-08-05 11:20:00,18.0,18.0,18.0,18.0,5400.0,14.774,14.774,14.774,14.774,5400.0
2009-08-05 11:25:00,18.0,18.02,18.0,18.02,10400.0,14.774,14.7904,14.774,14.7904,10400.0
2009-08-05 11:30:00,18.01,18.02,18.0,18.0,11000.0,14.7822,14.7904,14.774,14.774,11000.0
2009-08-05 11:35:00,18.0,18.01,17.97,17.97,18400.0,14.774,14.7822,14.7493,14.7493,18400.0
2009-08-05 11:40:00,17.97,17.97,17.96,17.97,3800.0,14.7493,14.7493,14.7411,14.7493,3800.0
2009-08-05 11:45:00,17.97,17.98,17.96,17.98,5000.0,14.7493,14.7576,14.7411,14.7576,5000.0
2009-08-05 11:50:00,17.99,18.01,17.98,18.0,15600.0,14.7658,14.7822,14.7576,14.774,15600.0
2009-08-05 11:55:00,18.01,18.03,18.0,18.0,10600.0,14.7822,14.7986,14.774,14.774,10600.0
2009-08-05 12:00:00,18.0,18.0,17.99,18.0,7200.0,14.774,14.774,14.7658,14.774,7200.0
2009-08-05 12:05:00,18.0,18.0,17.98,17.99,11600.0,14.774,14.774,14.7576,14.7658,11600.0
2009-08-05 12:10:00,17.98,18.02,17.98,18.02,11400.0,14.7576,14.7904,14.7576,14.7904,11400.0
2009-08-05 12:15:00,18.01,18.04,18.0,18.04,12000.0,14.7822,14.8068,14.774,14.8068,12000.0
2009-08-05 12:20:00,18.04,18.06,18.03,18.04,21800.0,14.8068,14.8232,14.7986,14.8068,21800.0
2009-08-05 12:25:00,18.05,18.06,18.04,18.05,10200.0,14.815,14.8232,14.8068,14.815,10200.0
2009-08-05 12:30:00,18.05,18.06,18.05,18.05,5400.0,14.815,14.8232,14.815,14.815,5400.0
2009-08-05 12:35:00,18.04,18.05,18.03,18.03,10000.0,14.8068,14.815,14.7986,14.7986,10000.0
2009-08-05 12:40:00,18.02,18.05,18.02,18.04,8600.0,14.7904,14.815,14.7904,14.8068,8600.0
2009-08-05 12:45:00,18.04,18.06,18.03,18.06,12200.0,14.8068,14.8232,14.7986,14.8232,12200.0
2009-08-05 12:50:00,18.07,18.09,18.07,18.09,5400.0,14.8314,14.8478,14.8314,14.8478,5400.0
2009-08-05 12:55:00,18.08,18.08,18.06,18.06,2000.0,14.8396,14.8396,14.8232,14.8232,2000.0
2009-08-05 13:00:00,18.06,18.07,18.04,18.04,10400.0,14.8232,14.8314,14.8068,14.8068,10400.0
2009-08-05 13:05:00,18.03,18.03,17.99,18.0,7200.0,14.7986,14.7986,14.7658,14.774,7200.0
2009-08-05 13:10:00,18.0,18.02,18.0,18.01,12000.0,14.774,14.7904,14.774,14.7822,12000.0
2009-08-05 13:15:00,18.01,18.06,18.01,18.06,21000.0,14.7822,14.8232,14.7822,14.8232,21000.0
2009-08-05 13:20:00,18.06,18.08,18.05,18.08,9600.0,14.8232,14.8396,14.815,14.8396,9600.0
2009-08-05 13:25:00,18.08,18.13,18.08,18.13,21400.0,14.8396,14.8807,14.8396,14.8807,21400.0
2009-08-05 13:30:00,18.13,18.16,18.13,18.15,49000.0,14.8807,14.9053,14.8807,14.8971,49000.0
2009-08-05 13:35:00,18.15,18.15,18.13,18.14,9600.0,14.8971,14.8971,14.8807,14.8889,9600.0
2009-08-05 13:40:00,18.14,18.18,18.14,18.17,23600.0,14.8889,14.9217,14.8889,14.9135,23600.0
2009-08-05 13:45:00,18.16,18.16,18.14,18.14,4400.0,14.9053,14.9053,14.8889,14.8889,4400.0
2009-08-05 13:50:00,18.13,18.13,18.12,18.13,5000.0,14.8807,14.8807,14.8725,14.8807,5000.0
2009-08-05 13:55:00,18.13,18.14,18.1,18.11,6800.0,14.8807,14.8889,14.856,14.8643,6800.0
2009-08-05 14:00:00,18.11,18.11,18.09,18.11,11800.0,14.8643,14.8643,14.8478,14.8643,11800.0
2009-08-05 14:05:00,18.11,18.12,18.11,18.11,5000.0,14.8643,14.8725,14.8643,14.8643,5000.0
2009-08-05 14:10:00,18.12,18.13,18.12,18.12,4400.0,14.8725,14.8807,14.8725,14.8725,4400.0
2009-08-05 14:15:00,18.13,18.13,18.11,18.11,7600.0,14.8807,14.8807,14.8643,14.8643,7600.0
2009-08-05 14:20:00,18.11,18.11,18.1,18.11,7200.0,14.8643,14.8643,14.856,14.8643,7200.0
2009-08-05 14:25:00,18.11,18.11,18.09,18.09,8200.0,14.8643,14.8643,14.8478,14.8478,8200.0
2009-08-05 14:30:00,18.09,18.1,18.08,18.1,11000.0,14.8478,14.856,14.8396,14.856,11000.0
2009-08-05 14:35:00,18.1,18.12,18.09,18.1,13200.0,14.856,14.8725,14.8478,14.856,13200.0
2009-08-05 14:40:00,18.1,18.13,18.1,18.13,10600.0,14.856,14.8807,14.856,14.8807,10600.0
2009-08-05 14:45:00,18.13,18.15,18.12,18.14,14400.0,14.8807,14.8971,14.8725,14.8889,14400.0
2009-08-05 14:50:00,18.16,18.16,18.14,18.16,10800.0,14.9053,14.9053,14.8889,14.9053,10800.0
2009-08-05 14:55:00,18.15,18.16,18.15,18.16,5200.0,14.8971,14.9053,14.8971,14.9053,5200.0
2009-08-05 15:00:00,18.15,18.16,18.13,18.13,20200.0,14.8971,14.9053,14.8807,14.8807,20200.0
2009-08-05 15:05:00,18.14,18.15,18.14,18.14,12800.0,14.8889,14.8971,14.8889,14.8889,12800.0
2009-08-05 15:10:00,18.14,18.15,18.14,18.14,29200.0,14.8889,14.8971,14.8889,14.8889,29200.0
2009-08-05 15:15:00,18.14,18.15,18.13,18.14,15800.0,14.8889,14.8971,14.8807,14.8889,15800.0
2009-08-05 15:20:00,18.14,18.16,18.14,18.14,20000.0,14.8889,14.9053,14.8889,14.8889,20000.0
2009-08-05 15:25:00,18.15,18.18,18.15,18.16,13400.0,14.8971,14.9217,14.8971,14.9053,13400.0
2009-08-05 15:30:00,18.16,18.16,18.09,18.11,29000.0,14.9053,14.9053,14.8478,14.8643,29000.0
2009-08-05 15:35:00,18.11,18.11,18.09,18.11,28000.0,14.8643,14.8643,14.8478,14.8643,28000.0
2009-08-05 15:40:00,18.11,18.11,18.09,18.11,48400.0,14.8643,14.8643,14.8478,14.8643,48400.0
2009-08-05 15:45:00,18.11,18.11,18.06,18.06,34800.0,14.8643,14.8643,14.8232,14.8232,34800.0
2009-08-05 15:50:00,18.06,18.11,18.06,18.11,50800.0,14.8232,14.8643,14.8232,14.8643,50800.0
2009-08-05 15:55:00,18.11,18.18,18.11,18.18,463200.0,14.8643,14.9217,14.8643,14.9217,463200.0
2009-08-06 09:30:00,18.16,18.26,18.11,18.25,12600.0,14.9053,14.9874,14.8643,14.9792,12600.0
2009-08-06 09:35:00,18.25,18.34,18.23,18.3,17600.0,14.9792,15.053,14.9627,15.0202,17600.0
2009-08-06 09:40:00,18.3,18.35,18.28,18.31,41000.0,15.0202,15.0612,15.0038,15.0284,41000.0
2009-08-06 09:45:00,18.31,18.34,18.29,18.29,39200.0,15.0284,15.053,15.012,15.012,39200.0
2009-08-06 09:50:00,18.29,18.29,18.23,18.24,42200.0,15.012,15.012,14.9627,14.971,42200.0
2009-08-06 09:55:00,18.24,18.27,18.23,18.25,26000.0,14.971,14.9956,14.9627,14.9792,26000.0
2009-08-06 10:00:00,18.25,18.25,18.21,18.22,42200.0,14.9792,14.9792,14.9463,14.9545,42200.0
2009-08-06 10:05:00,18.22,18.23,18.18,18.19,20400.0,14.9545,14.9627,14.9217,14.9299,20400.0
2009-08-06 10:10:00,18.19,18.2,18.14,18.15,42400.0,14.9299,14.9381,14.8889,14.8971,42400.0
2009-08-06 10:15:00,18.14,18.15,18.05,18.07,56800.0,14.8889,14.8971,14.815,14.8314,56800.0
2009-08-06 10:20:00,18.07,18.08,18.02,18.02,37600.0,14.8314,14.8396,14.7904,14.7904,37600.0
2009-08-06 10:25:00,18.02,18.03,17.99,18.02,33800.0,14.7904,14.7986,14.7658,14.7904,33800.0
2009-08-06 10:30:00,18.02,18.09,18.01,18.09,28600.0,14.7904,14.8478,14.7822,14.8478,28600.0
2009-08-06 10:35:00,18.09,18.09,18.06,18.09,10200.0,14.8478,14.8478,14.8232,14.8478,10200.0
2009-08-06 10:40:00,18.09,18.09,18.08,18.08,16800.0,14.8478,14.8478,14.8396,14.8396,16800.0
2009-08-06 10:45:00,18.09,18.11,18.09,18.1,21200.0,14.8478,14.8643,14.8478,14.856,21200.0
2009-08-06 10:50:00,18.1,18.1,18.07,18.07,27800.0,14.856,14.856,14.8314,14.8314,27800.0
2009-08-06 10:55:00,18.07,18.1,18.06,18.1,21600.0,14.8314,14.856,14.8232,14.856,21600.0
2009-08-06 11:00:00,18.1,18.12,18.09,18.11,8000.0,14.856,14.8725,14.8478,14.8643,8000.0
2009-08-06 11:05:00,18.12,18.14,18.11,18.13,45400.0,14.8725,14.8889,14.8643,14.8807,45400.0
2009-08-06 11:10:00,18.13,18.15,18.13,18.15,10600.0,14.8807,14.8971,14.8807,14.8971,10600.0
2009-08-06 11:15:00,18.15,18.18,18.15,18.17,8400.0,14.8971,14.9217,14.8971,14.9135,8400.0
2009-08-06 11:20:00,18.17,18.17,18.15,18.15,6800.0,14.9135,14.9135,14.8971,14.8971,6800.0
2009-08-06 11:25:00,18.14,18.17,18.14,18.14,20600.0,14.8889,14.9135,14.8889,14.8889,20600.0
2009-08-06 11:30:00,18.14,18.14,18.1,18.1,24000.0,14.8889,14.8889,14.856,14.856,24000.0
2009-08-06 11:35:00,18.1,18.12,18.09,18.12,6000.0,14.856,14.8725,14.8478,14.8725,6000.0
2009-08-06 11:40:00,18.12,18.16,18.12,18.15,38600.0,14.8725,14.9053,14.8725,14.8971,38600.0
2009-08-06 11:45:00,18.15,18.16,18.15,18.15,35400.0,14.8971,14.9053,14.8971,14.8971,35400.0
2009-08-06 11:50:00,18.15,18.16,18.14,18.14,35000.0,14.8971,14.9053,14.8889,14.8889,35000.0
2009-08-06 11:55:00,18.15,18.16,18.14,18.16,50400.0,14.8971,14.9053,14.8889,14.9053,50400.0
2009-08-06 12:00:00,18.16,18.16,18.11,18.12,21800.0,14.9053,14.9053,14.8643,14.8725,21800.0
2009-08-06 12:05:00,18.12,18.12,18.1,18.12,20200.0,14.8725,14.8725,14.856,14.8725,20200.0
2009-08-06 12:10:00,18.12,18.13,18.12,18.13,13200.0,14.8725,14.8807,14.8725,14.8807,13200.0
2009-08-06 12:15:00,18.13,18.15,18.11,18.15,19000.0,14.8807,14.8971,14.8643,14.8971,19000.0
2009-08-06 12:20:00,18.15,18.16,18.14,18.16,8600.0,14.8971,14.9053,14.8889,14.9053,8600.0
2009-08-06 12:25:00,18.15,18.15,18.14,18.14,5600.0,14.8971,14.8971,14.8889,14.8889,5600.0
2009-08-06 12:30:00,18.14,18.15,18.13,18.14,7400.0,14.8889,14.8971,14.8807,14.8889,7400.0
2009-08-06 12:35:00,18.13,18.16,18.13,18.16,5800.0,14.8807,14.9053,14.8807,14.9053,5800.0
2009-08-06 12:40:00,18.16,18.17,18.15,18.15,12200.0,14.9053,14.9135,14.8971,14.8971,12200.0
2009-08-06 12:45:00,18.15,18.15,18.13,18.14,10000.0,14.8971,14.8971,14.8807,14.8889,10000.0
2009-08-06 12:50:00,18.14,18.14,18.13,18.14,16400.0,14.8889,14.8889,14.8807,14.8889,16400.0
2009-08-06 12:55:00,18.15,18.17,18.15,18.15,16200.0,14.8971,14.9135,14.8971,14.8971,16200.0
2009-08-06 13:00:00,18.15,18.16,18.15,18.16,20000.0,14.8971,14.9053,14.8971,14.9053,20000.0
2009-08-06 13:05:00,18.16,18.17,18.16,18.17,11600.0,14.9053,14.9135,14.9053,14.9135,11600.0
2009-08-06 13:10:00,18.16,18.17,18.14,18.14,19400.0,14.9053,14.9135,14.8889,14.8889,19400.0
2009-08-06 13:15:00,18.16,18.16,18.13,18.13,8600.0,14.9053,14.9053,14.8807,14.8807,8600.0
2009-08-06 13:20:00,18.13,18.16,18.13,18.15,14600.0,14.8807,14.9053,14.8807,14.8971,14600.0
2009-08-06 13:25:00,18.15,18.15,18.12,18.14,18600.0,14.8971,14.8971,14.8725,14.8889,18600.0
2009-08-06 13:30:00,18.14,18.17,18.14,18.16,31200.0,14.8889,14.9135,14.8889,14.9053,31200.0
2009-08-06 13:35:00,18.16,18.17,18.12,18.13,35600.0,14.9053,14.9135,14.8725,14.8807,35600.0
2009-08-06 13:40:00,18.12,18.13,18.08,18.08,41000.0,14.8725,14.8807,14.8396,14.8396,41000.0
2009-08-06 13:45:00,18.08,18.12,18.08,18.12,16800.0,14.8396,14.8725,14.8396,14.8725,16800.0
2009-08-06 13:50:00,18.11,18.13,18.11,18.13,26400.0,14.8643,14.8807,14.8643,14.8807,26400.0
2009-08-06 13:55:00,18.13,18.13,18.11,18.13,15600.0,14.8807,14.8807,14.8643,14.8807,15600.0
2009-08-06 14:00:00,18.12,18.13,18.09,18.09,38800.0,14.8725,14.8807,14.8478,14.8478,38800.0
2009-08-06 14:05:00,18.09,18.09,18.03,18.03,32000.0,14.8478,14.8478,14.7986,14.7986,32000.0
2009-08-06 14:10:00,18.04,18.06,18.03,18.06,18600.0,14.8068,14.8232,14.7986,14.8232,18600.0
2009-08-06 14:15:00,18.05,18.06,18.04,18.04,17000.0,14.815,14.8232,14.8068,14.8068,17000.0
2009-08-06 14:20:00,18.04,18.06,18.02,18.06,18200.0,14.8068,14.8232,14.7904,14.8232,18200.0
2009-08-06 14:25:00,18.06,18.09,18.06,18.09,20000.0,14.8232,14.8478,14.8232,14.8478,20000.0
2009-08-06 14:30:00,18.09,18.09,18.05,18.07,13400.0,14.8478,14.8478,14.815,14.8314,13400.0
2009-08-06 14:35:00,18.06,18.07,18.05,18.06,9800.0,14.8232,14.8314,14.815,14.8232,9800.0
2009-08-06 14:40:00,18.05,18.06,18.05,18.05,6000.0,14.815,14.8232,14.815,14.815,6000.0
2009-08-06 14:45:00,18.05,18.05,18.03,18.05,21000.0,14.815,14.815,14.7986,14.815,21000.0
2009-08-06 14:50:00,18.05,18.06,18.04,18.06,8000.0,14.815,14.8232,14.8068,14.8232,8000.0
2009-08-06 14:55:00,18.06,18.08,18.05,18.05,24000.0,14.8232,14.8396,14.815,14.815,24000.0
2009-08-06 15:00:00,18.05,18.09,18.05,18.08,45400.0,14.815,14.8478,14.815,14.8396,45400.0
2009-08-06 15:05:00,18.09,18.11,18.07,18.1,19200.0,14.8478,14.8643,14.8314,14.856,19200.0
2009-08-06 15:10:00,18.1,18.1,18.07,18.08,10200.0,14.856,14.856,14.8314,14.8396,10200.0
2009-08-06 15:15:00,18.08,18.11,18.08,18.11,18000.0,14.8396,14.8643,14.8396,14.8643,18000.0
2009-08-06 15:20:00,18.1,18.14,18.09,18.14,110600.0,14.856,14.8889,14.8478,14.8889,110600.0
2009-08-06 15:25:00,18.13,18.13,18.11,18.11,67200.0,14.8807,14.8807,14.8643,14.8643,67200.0
2009-08-06 15:30:00,18.11,18.11,18.06,18.1,58200.0,14.8643,14.8643,14.8232,14.856,58200.0
2009-08-06 15:35:00,18.1,18.11,18.08,18.11,38600.0,14.856,14.8643,14.8396,14.8643,38600.0
2009-08-06 15:40:00,18.12,18.13,18.1,18.13,46400.0,14.8725,14.8807,14.856,14.8807,46400.0
2009-08-06 15:45:00,18.14,18.14,18.09,18.11,58400.0,14.8889,14.8889,14.8478,14.8643,58400.0
2009-08-06 15:50:00,18.11,18.11,18.08,18.1,90200.0,14.8643,14.8643,14.8396,14.856,90200.0
2009-08-06 15:55:00,18.11,18.13,18.1,18.11,58400.0,14.8643,14.8807,14.856,14.8643,58400.0
2009-08-07 09:30:00,18.3,18.43,18.18,18.4,22000.0,15.0202,15.1269,14.9217,15.1023,22000.0
2009-08-07 09:35:00,18.4,18.42,18.36,18.37,6400.0,15.1023,15.1187,15.0694,15.0777,6400.0
2009-08-07 09:40:00,18.39,18.4,18.33,18.33,18600.0,15.0941,15.1023,15.0448,15.0448,18600.0
2009-08-07 09:45:00,18.32,18.35,18.31,18.32,17200.0,15.0366,15.0612,15.0284,15.0366,17200.0
2009-08-07 09:50:00,18.34,18.42,18.34,18.4,27400.0,15.053,15.1187,15.053,15.1023,27400.0
2009-08-07 09:55:00,18.39,18.42,18.39,18.41,26400.0,15.0941,15.1187,15.0941,15.1105,26400.0
2009-08-07 10:00:00,18.41,18.43,18.38,18.42,41200.0,15.1105,15.1269,15.0859,15.1187,41200.0
2009-08-07 10:05:00,18.43,18.49,18.41,18.49,56800.0,15.1269,15.1762,15.1105,15.1762,56800.0
2009-08-07 10:10:00,18.49,18.54,18.48,18.48,45800.0,15.1762,15.2172,15.1679,15.1679,45800.0
2009-08-07 10:15:00,18.49,18.53,18.48,18.5,68400.0,15.1762,15.209,15.1679,15.1844,68400.0
2009-08-07 10:20:00,18.5,18.51,18.48,18.5,62800.0,15.1844,15.1926,15.1679,15.1844,62800.0
2009-08-07 10:25:00,18.5,18.52,18.5,18.5,34400.0,15.1844,15.2008,15.1844,15.1844,34400.0
2009-08-07 10:30:00,18.5,18.52,18.5,18.52,34200.0,15.1844,15.2008,15.1844,15.2008,34200.0
2009-08-07 10:35:00,18.51,18.59,18.5,18.59,48600.0,15.1926,15.2582,15.1844,15.2582,48600.0
2009-08-07 10:40:00,18.59,18.66,18.57,18.65,62000.0,15.2582,15.3157,15.2418,15.3075,62000.0
2009-08-07 10:45:00,18.66,18.75,18.66,18.74,56400.0,15.3157,15.3896,15.3157,15.3813,56400.0
2009-08-07 10:50:00,18.74,18.76,18.7,18.71,53400.0,15.3813,15.3978,15.3485,15.3567,53400.0
2009-08-07 10:55:00,18.7,18.73,18.68,18.68,41000.0,15.3485,15.3731,15.3321,15.3321,41000.0
2009-08-07 11:00:00,18.68,18.7,18.67,18.7,29200.0,15.3321,15.3485,15.3239,15.3485,29200.0
2009-08-07 11:05:00,18.7,18.7,18.66,18.66,18600.0,15.3485,15.3485,15.3157,15.3157,18600.0
2009-08-07 11:10:00,18.67,18.68,18.66,18.68,27200.0,15.3239,15.3321,15.3157,15.3321,27200.0
2009-08-07 11:15:00,18.68,18.68,18.66,18.66,21600.0,15.3321,15.3321,15.3157,15.3157,21600.0
2009-08-07 11:20:00,18.67,18.67,18.65,18.66,12800.0,15.3239,15.3239,15.3075,15.3157,12800.0
2009-08-07 11:25:00,18.66,18.67,18.65,18.66,28800.0,15.3157,15.3239,15.3075,15.3157,28800.0
2009-08-07 11:30:00,18.67,18.68,18.66,18.68,19200.0,15.3239,15.3321,15.3157,15.3321,19200.0
2009-08-07 11:35:00,18.68,18.68,18.67,18.67,25200.0,15.3321,15.3321,15.3239,15.3239,25200.0
2009-08-07 11:40:00,18.68,18.7,18.67,18.67,27200.0,15.3321,15.3485,15.3239,15.3239,27200.0
2009-08-07 11:45:00,18.67,18.67,18.63,18.64,63200.0,15.3239,15.3239,15.2911,15.2993,63200.0
2009-08-07 11:50:00,18.63,18.7,18.63,18.7,43600.0,15.2911,15.3485,15.2911,15.3485,43600.0
2009-08-07 11:55:00,18.7,18.75,18.68,18.74,42600.0,15.3485,15.3896,15.3321,15.3813,42600.0
2009-08-07 12:00:00,18.74,18.74,18.73,18.74,17200.0,15.3813,15.3813,15.3731,15.3813,17200.0
2009-08-07 12:05:00,18.74,18.75,18.74,18.75,18200.0,15.3813,15.3896,15.3813,15.3896,18200.0
2009-08-07 12:10:00,18.75,18.8,18.75,18.8,51000.0,15.3896,15.4306,15.3896,15.4306,51000.0
2009-08-07 12:15:00,18.8,18.84,18.79,18.84,38800.0,15.4306,15.4634,15.4224,15.4634,38800.0
2009-08-07 12:20:00,18.84,18.84,18.83,18.83,13800.0,15.4634,15.4634,15.4552,15.4552,13800.0
2009-08-07 12:25:00,18.83,18.85,18.83,18.85,89400.0,15.4552,15.4716,15.4552,15.4716,89400.0
2009-08-07 12:30:00,18.85,18.93,18.85,18.92,74000.0,15.4716,15.5373,15.4716,15.5291,74000.0
2009-08-07 12:35:00,18.92,18.92,18.87,18.87,21000.0,15.5291,15.5291,15.488,15.488,21000.0
2009-08-07 12:40:00,18.88,18.88,18.81,18.82,60000.0,15.4963,15.4963,15.4388,15.447,60000.0
2009-08-07 12:45:00,18.82,18.83,18.79,18.79,24800.0,15.447,15.4552,15.4224,15.4224,24800.0
2009-08-07 12:50:00,18.79,18.81,18.79,18.8,23400.0,15.4224,15.4388,15.4224,15.4306,23400.0
2009-08-07 12:55:00,18.8,18.8,18.78,18.78,12400.0,15.4306,15.4306,15.4142,15.4142,12400.0
2009-08-07 13:00:00,18.78,18.78,18.77,18.77,20400.0,15.4142,15.4142,15.406,15.406,20400.0
2009-08-07 13:05:00,18.77,18.77,18.75,18.75,29800.0,15.406,15.406,15.3896,15.3896,29800.0
2009-08-07 13:10:00,18.75,18.75,18.72,18.74,50800.0,15.3896,15.3896,15.3649,15.3813,50800.0
2009-08-07 13:15:00,18.74,18.74,18.73,18.73,18400.0,15.3813,15.3813,15.3731,15.3731,18400.0
2009-08-07 13:20:00,18.73,18.74,18.73,18.73,26800.0,15.3731,15.3813,15.3731,15.3731,26800.0
2009-08-07 13:25:00,18.74,18.77,18.72,18.77,24200.0,15.3813,15.406,15.3649,15.406,24200.0
2009-08-07 13:30:00,18.77,18.77,18.73,18.73,28800.0,15.406,15.406,15.3731,15.3731,28800.0
2009-08-07 13:35:00,18.73,18.76,18.73,18.76,12200.0,15.3731,15.3978,15.3731,15.3978,12200.0
2009-08-07 13:40:00,18.75,18.75,18.73,18.74,16400.0,15.3896,15.3896,15.3731,15.3813,16400.0
2009-08-07 13:45:00,18.73,18.77,18.73,18.77,32000.0,15.3731,15.406,15.3731,15.406,32000.0
2009-08-07 13:50:00,18.76,18.77,18.75,18.77,38200.0,15.3978,15.406,15.3896,15.406,38200.0
2009-08-07 13:55:00,18.78,18.79,18.78,18.79,29600.0,15.4142,15.4224,15.4142,15.4224,29600.0
2009-08-07 14:00:00,18.78,18.78,18.76,18.77,7800.0,15.4142,15.4142,15.3978,15.406,7800.0
2009-08-07 14:05:00,18.76,18.77,18.74,18.74,47800.0,15.3978,15.406,15.3813,15.3813,47800.0
2009-08-07 14:10:00,18.74,18.75,18.73,18.74,9000.0,15.3813,15.3896,15.3731,15.3813,9000.0
2009-08-07 14:15:00,18.74,18.74,18.73,18.73,15200.0,15.3813,15.3813,15.3731,15.3731,15200.0
2009-08-07 14:20:00,18.73,18.75,18.73,18.74,26600.0,15.3731,15.3896,15.3731,15.3813,26600.0
2009-08-07 14:25:00,18.73,18.73,18.71,18.71,6000.0,15.3731,15.3731,15.3567,15.3567,6000.0
2009-08-07 14:30:00,18.71,18.72,18.7,18.7,17000.0,15.3567,15.3649,15.3485,15.3485,17000.0
2009-08-07 14:35:00,18.7,18.71,18.7,18.7,5400.0,15.3485,15.3567,15.3485,15.3485,5400.0
2009-08-07 14:40:00,18.7,18.72,18.7,18.7,9800.0,15.3485,15.3649,15.3485,15.3485,9800.0
2009-08-07 14:45:00,18.7,18.7,18.69,18.7,23000.0,15.3485,15.3485,15.3403,15.3485,23000.0
2009-08-07 14:50:00,18.7,18.72,18.7,18.71,15000.0,15.3485,15.3649,15.3485,15.3567,15000.0
2009-08-07 14:55:00,18.71,18.73,18.71,18.73,10200.0,15.3567,15.3731,15.3567,15.3731,10200.0
2009-08-07 15:00:00,18.73,18.74,18.72,18.72,30200.0,15.3731,15.3813,15.3649,15.3649,30200.0
2009-08-07 15:05:00,18.72,18.73,18.71,18.72,22200.0,15.3649,15.3731,15.3567,15.3649,22200.0
2009-08-07 15:10:00,18.72,18.72,18.71,18.72,20600.0,15.3649,15.3649,15.3567,15.3649,20600.0
2009-08-07 15:15:00,18.71,18.72,18.68,18.68,29200.0,15.3567,15.3649,15.3321,15.3321,29200.0
2009-08-07 15:20:00,18.68,18.7,18.67,18.7,28200.0,15.3321,15.3485,15.3239,15.3485,28200.0
2009-08-07 15:25:00,18.7,18.72,18.68,18.72,30400.0,15.3485,15.3649,15.3321,15.3649,30400.0
2009-08-07 15:30:00,18.71,18.72,18.68,18.68,90400.0,15.3567,15.3649,15.3321,15.3321,90400.0
2009-08-07 15:35:00,18.68,18.69,18.65,18.66,97400.0,15.3321,15.3403,15.3075,15.3157,97400.0
2009-08-07 15:40:00,18.66,18.68,18.66,18.67,40400.0,15.3157,15.3321,15.3157,15.3239,40400.0
2009-08-07 15:45:00,18.67,18.67,18.63,18.64,58000.0,15.3239,15.3239,15.2911,15.2993,58000.0
2009-08-07 15:50:00,18.64,18.66,18.63,18.63,204200.0,15.2993,15.3157,15.2911,15.2911,204200.0
2009-08-07 15:55:00,18.63,18.64,18.59,18.61,217400.0,15.2911,15.2993,15.2582,15.2746,217400.0
2009-08-10 09:30:00,18.57,18.69,18.42,18.52,32000.0,15.2418,15.3403,15.1187,15.2008,32000.0
2009-08-10 09:35:00,18.51,18.54,18.5,18.5,40000.0,15.1926,15.2172,15.1844,15.1844,40000.0
2009-08-10 09:40:00,18.52,18.52,18.5,18.5,39000.0,15.2008,15.2008,15.1844,15.1844,39000.0
2009-08-10 09:45:00,18.5,18.52,18.5,18.51,48000.0,15.1844,15.2008,15.1844,15.1926,48000.0
2009-08-10 09:50:00,18.53,18.6,18.51,18.6,35000.0,15.209,15.2664,15.1926,15.2664,35000.0
2009-08-10 09:55:00,18.59,18.62,18.57,18.57,31800.0,15.2582,15.2829,15.2418,15.2418,31800.0
2009-08-10 10:00:00,18.56,18.56,18.51,18.51,34000.0,15.2336,15.2336,15.1926,15.1926,34000.0
2009-08-10 10:05:00,18.51,18.52,18.5,18.52,24400.0,15.1926,15.2008,15.1844,15.2008,24400.0
2009-08-10 10:10:00,18.52,18.55,18.51,18.54,19200.0,15.2008,15.2254,15.1926,15.2172,19200.0
2009-08-10 10:15:00,18.55,18.55,18.5,18.5,22800.0,15.2254,15.2254,15.1844,15.1844,22800.0
2009-08-10 10:20:00,18.51,18.53,18.5,18.52,65800.0,15.1926,15.209,15.1844,15.2008,65800.0
2009-08-10 10:25:00,18.52,18.52,18.5,18.51,53800.0,15.2008,15.2008,15.1844,15.1926,53800.0
2009-08-10 10:30:00,18.52,18.52,18.5,18.52,75200.0,15.2008,15.2008,15.1844,15.2008,75200.0
2009-08-10 10:35:00,18.51,18.52,18.45,18.5,65600.0,15.1926,15.2008,15.1433,15.1844,65600.0
2009-08-10 10:40:00,18.5,18.54,18.5,18.52,42000.0,15.1844,15.2172,15.1844,15.2008,42000.0
2009-08-10 10:45:00,18.54,18.55,18.51,18.53,67400.0,15.2172,15.2254,15.1926,15.209,67400.0
2009-08-10 10:50:00,18.53,18.59,18.53,18.56,22200.0,15.209,15.2582,15.209,15.2336,22200.0
2009-08-10 10:55:00,18.56,18.56,18.52,18.55,15800.0,15.2336,15.2336,15.2008,15.2254,15800.0
2009-08-10 11:00:00,18.55,18.61,18.55,18.6,26400.0,15.2254,15.2746,15.2254,15.2664,26400.0
2009-08-10 11:05:00,18.6,18.62,18.6,18.61,19800.0,15.2664,15.2829,15.2664,15.2746,19800.0
2009-08-10 11:10:00,18.61,18.65,18.61,18.61,18200.0,15.2746,15.3075,15.2746,15.2746,18200.0
2009-08-10 11:15:00,18.61,18.65,18.61,18.65,13400.0,15.2746,15.3075,15.2746,15.3075,13400.0
2009-08-10 11:20:00,18.65,18.66,18.64,18.65,6400.0,15.3075,15.3157,15.2993,15.3075,6400.0
2009-08-10 11:25:00,18.65,18.66,18.64,18.65,9800.0,15.3075,15.3157,15.2993,15.3075,9800.0
2009-08-10 11:30:00,18.65,18.67,18.64,18.67,9200.0,15.3075,15.3239,15.2993,15.3239,9200.0
2009-08-10 11:35:00,18.67,18.69,18.66,18.69,12800.0,15.3239,15.3403,15.3157,15.3403,12800.0
2009-08-10 11:40:00,18.7,18.7,18.68,18.68,14200.0,15.3485,15.3485,15.3321,15.3321,14200.0
2009-08-10 11:45:00,18.68,18.68,18.67,18.67,14800.0,15.3321,15.3321,15.3239,15.3239,14800.0
2009-08-10 11:50:00,18.68,18.68,18.64,18.64,13200.0,15.3321,15.3321,15.2993,15.2993,13200.0
2009-08-10 11:55:00,18.64,18.68,18.64,18.68,7800.0,15.2993,15.3321,15.2993,15.3321,7800.0
2009-08-10 12:00:00,18.67,18.68,18.67,18.67,16400.0,15.3239,15.3321,15.3239,15.3239,16400.0
2009-08-10 12:05:00,18.67,18.69,18.66,18.68,53400.0,15.3239,15.3403,15.3157,15.3321,53400.0
2009-08-10 12:10:00,18.68,18.69,18.63,18.65,45400.0,15.3321,15.3403,15.2911,15.3075,45400.0
2009-08-10 12:15:00,18.65,18.71,18.65,18.67,51400.0,15.3075,15.3567,15.3075,15.3239,51400.0
2009-08-10 12:20:00,18.68,18.68,18.65,18.67,71200.0,15.3321,15.3321,15.3075,15.3239,71200.0
2009-08-10 12:25:00,18.67,18.68,18.63,18.63,71600.0,15.3239,15.3321,15.2911,15.2911,71600.0
2009-08-10 12:30:00,18.64,18.67,18.61,18.66,51800.0,15.2993,15.3239,15.2746,15.3157,51800.0
2009-08-10 12:35:00,18.66,18.66,18.65,18.65,27400.0,15.3157,15.3157,15.3075,15.3075,27400.0
2009-08-10 12:40:00,18.65,18.65,18.63,18.64,16800.0,15.3075,15.3075,15.2911,15.2993,16800.0
2009-08-10 12:45:00,18.64,18.64,18.61,18.61,14600.0,15.2993,15.2993,15.2746,15.2746,14600.0
2009-08-10 12:50:00,18.61,18.61,18.6,18.61,4200.0,15.2746,15.2746,15.2664,15.2746,4200.0
2009-08-10 12:55:00,18.6,18.63,18.55,18.63,52800.0,15.2664,15.2911,15.2254,15.2911,52800.0
2009-08-10 13:00:00,18.58,18.58,18.53,18.54,24600.0,15.25,15.25,15.209,15.2172,24600.0
2009-08-10 13:05:00,18.54,18.55,18.5,18.5,54400.0,15.2172,15.2254,15.1844,15.1844,54400.0
2009-08-10 13:10:00,18.52,18.55,18.52,18.53,13200.0,15.2008,15.2254,15.2008,15.209,13200.0
2009-08-10 13:15:00,18.54,18.54,18.53,18.54,13800.0,15.2172,15.2172,15.209,15.2172,13800.0
2009-08-10 13:20:00,18.54,18.58,18.53,18.57,22000.0,15.2172,15.25,15.209,15.2418,22000.0
2009-08-10 13:25:00,18.57,18.59,18.56,18.59,25200.0,15.2418,15.2582,15.2336,15.2582,25200.0
2009-08-10 13:30:00,18.58,18.61,18.58,18.61,11800.0,15.25,15.2746,15.25,15.2746,11800.0
2009-08-10 13:35:00,18.61,18.61,18.59,18.59,13800.0,15.2746,15.2746,15.2582,15.2582,13800.0
2009-08-10 13:40:00,18.58,18.61,18.58,18.6,11400.0,15.25,15.2746,15.25,15.2664,11400.0
2009-08-10 13:45:00,18.61,18.61,18.59,18.59,7400.0,15.2746,15.2746,15.2582,15.2582,7400.0
2009-08-10 13:50:00,18.59,18.6,18.58,18.58,13400.0,15.2582,15.2664,15.25,15.25,13400.0
2009-08-10 13:55:00,18.59,18.59,18.58,18.58,9200.0,15.2582,15.2582,15.25,15.25,9200.0
2009-08-10 14:00:00,18.59,18.61,18.58,18.6,28200.0,15.2582,15.2746,15.25,15.2664,28200.0
2009-08-10 14:05:00,18.6,18.63,18.6,18.6,21200.0,15.2664,15.2911,15.2664,15.2664,21200.0
2009-08-10 14:10:00,18.6,18.61,18.58,18.58,15000.0,15.2664,15.2746,15.25,15.25,15000.0
2009-08-10 14:15:00,18.58,18.58,18.55,18.56,14600.0,15.25,15.25,15.2254,15.2336,14600.0
2009-08-10 14:20:00,18.56,18.57,18.55,18.57,16800.0,15.2336,15.2418,15.2254,15.2418,16800.0
2009-08-10 14:25:00,18.57,18.58,18.56,18.58,18000.0,15.2418,15.25,15.2336,15.25,18000.0
2009-08-10 14:30:00,18.58,18.6,18.58,18.59,23600.0,15.25,15.2664,15.25,15.2582,23600.0
2009-08-10 14:35:00,18.59,18.6,18.59,18.59,16800.0,15.2582,15.2664,15.2582,15.2582,16800.0
2009-08-10 14:40:00,18.58,18.6,18.58,18.59,11400.0,15.25,15.2664,15.25,15.2582,11400.0
2009-08-10 14:45:00,18.59,18.6,18.59,18.59,13400.0,15.2582,15.2664,15.2582,15.2582,13400.0
2009-08-10 14:50:00,18.59,18.59,18.57,18.58,13800.0,15.2582,15.2582,15.2418,15.25,13800.0
2009-08-10 14:55:00,18.57,18.61,18.57,18.6,18400.0,15.2418,15.2746,15.2418,15.2664,18400.0
2009-08-10 15:00:00,18.61,18.63,18.61,18.61,18400.0,15.2746,15.2911,15.2746,15.2746,18400.0
2009-08-10 15:05:00,18.61,18.62,18.59,18.6,28800.0,15.2746,15.2829,15.2582,15.2664,28800.0
2009-08-10 15:10:00,18.6,18.61,18.59,18.6,31200.0,15.2664,15.2746,15.2582,15.2664,31200.0
2009-08-10 15:15:00,18.61,18.61,18.6,18.61,14600.0,15.2746,15.2746,15.2664,15.2746,14600.0
2009-08-10 15:20:00,18.62,18.65,18.6,18.65,44800.0,15.2829,15.3075,15.2664,15.3075,44800.0
2009-08-10 15:25:00,18.65,18.68,18.64,18.66,96600.0,15.3075,15.3321,15.2993,15.3157,96600.0
2009-08-10 15:30:00,18.66,18.66,18.63,18.65,170000.0,15.3157,15.3157,15.2911,15.3075,170000.0
2009-08-10 15:35:00,18.65,18.67,18.64,18.65,78800.0,15.3075,15.3239,15.2993,15.3075,78800.0
2009-08-10 15:40:00,18.65,18.67,18.64,18.65,94200.0,15.3075,15.3239,15.2993,15.3075,94200.0
2009-08-10 15:45:00,18.65,18.68,18.63,18.67,47800.0,15.3075,15.3321,15.2911,15.3239,47800.0
2009-08-10 15:50:00,18.67,18.68,18.64,18.67,204400.0,15.3239,15.3321,15.2993,15.3239,204400.0
2009-08-10 15:55:00,18.66,18.67,18.62,18.66,113000.0,15.3157,15.3239,15.2829,15.3157,113000.0
2009-08-11 09:30:00,18.6,18.76,18.58,18.75,43200.0,15.2664,15.3978,15.25,15.3896,43200.0
2009-08-11 09:35:00,18.77,18.77,18.65,18.67,35400.0,15.406,15.406,15.3075,15.3239,35400.0
2009-08-11 09:40:00,18.66,18.68,18.61,18.68,86600.0,15.3157,15.3321,15.2746,15.3321,86600.0
2009-08-11 09:45:00,18.67,18.67,18.52,18.54,40600.0,15.3239,15.3239,15.2008,15.2172,40600.0
2009-08-11 09:50:00,18.54,18.58,18.51,18.56,31400.0,15.2172,15.25,15.1926,15.2336,31400.0
2009-08-11 09:55:00,18.56,18.61,18.54,18.59,65800.0,15.2336,15.2746,15.2172,15.2582,65800.0
2009-08-11 10:00:00,18.6,18.61,18.58,18.6,66400.0,15.2664,15.2746,15.25,15.2664,66400.0
2009-08-11 10:05:00,18.6,18.6,18.55,18.57,47200.0,15.2664,15.2664,15.2254,15.2418,47200.0
2009-08-11 10:10:00,18.56,18.59,18.56,18.58,33400.0,15.2336,15.2582,15.2336,15.25,33400.0
2009-08-11 10:15:00,18.58,18.59,18.56,18.57,58000.0,15.25,15.2582,15.2336,15.2418,58000.0
2009-08-11 10:20:00,18.56,18.57,18.53,18.53,23200.0,15.2336,15.2418,15.209,15.209,23200.0
2009-08-11 10:25:00,18.53,18.53,18.51,18.53,23600.0,15.209,15.209,15.1926,15.209,23600.0
2009-08-11 10:30:00,18.53,18.53,18.52,18.53,34000.0,15.209,15.209,15.2008,15.209,34000.0
2009-08-11 10:35:00,18.53,18.54,18.48,18.49,36000.0,15.209,15.2172,15.1679,15.1762,36000.0
2009-08-11 10:40:00,18.49,18.51,18.48,18.49,27000.0,15.1762,15.1926,15.1679,15.1762,27000.0
2009-08-11 10:45:00,18.5,18.5,18.46,18.47,21200.0,15.1844,15.1844,15.1515,15.1597,21200.0
2009-08-11 10:50:00,18.47,18.5,18.45,18.46,31600.0,15.1597,15.1844,15.1433,15.1515,31600.0
2009-08-11 10:55:00,18.46,18.48,18.44,18.46,22000.0,15.1515,15.1679,15.1351,15.1515,22000.0
2009-08-11 11:00:00,18.46,18.47,18.45,18.47,10800.0,15.1515,15.1597,15.1433,15.1597,10800.0
2009-08-11 11:05:00,18.46,18.47,18.42,18.43,21000.0,15.1515,15.1597,15.1187,15.1269,21000.0
2009-08-11 11:10:00,18.44,18.45,18.43,18.43,9400.0,15.1351,15.1433,15.1269,15.1269,9400.0
2009-08-11 11:15:00,18.43,18.43,18.39,18.4,16000.0,15.1269,15.1269,15.0941,15.1023,16000.0
2009-08-11 11:20:00,18.41,18.41,18.39,18.41,14800.0,15.1105,15.1105,15.0941,15.1105,14800.0
2009-08-11 11:25:00,18.41,18.46,18.41,18.46,19600.0,15.1105,15.1515,15.1105,15.1515,19600.0
2009-08-11 11:30:00,18.45,18.46,18.43,18.46,21400.0,15.1433,15.1515,15.1269,15.1515,21400.0
2009-08-11 11:35:00,18.46,18.47,18.44,18.44,25800.0,15.1515,15.1597,15.1351,15.1351,25800.0
2009-08-11 11:40:00,18.44,18.49,18.44,18.48,69600.0,15.1351,15.1762,15.1351,15.1679,69600.0
2009-08-11 11:45:00,18.48,18.48,18.46,18.47,17400.0,15.1679,15.1679,15.1515,15.1597,17400.0
2009-08-11 11:50:00,18.46,18.46,18.44,18.45,12400.0,15.1515,15.1515,15.1351,15.1433,12400.0
2009-08-11 11:55:00,18.45,18.48,18.44,18.47,22200.0,15.1433,15.1679,15.1351,15.1597,22200.0
2009-08-11 12:00:00,18.48,18.5,18.46,18.49,35600.0,15.1679,15.1844,15.1515,15.1762,35600.0
2009-08-11 12:05:00,18.49,18.5,18.48,18.49,4800.0,15.1762,15.1844,15.1679,15.1762,4800.0
2009-08-11 12:10:00,18.5,18.5,18.47,18.48,16000.0,15.1844,15.1844,15.1597,15.1679,16000.0
2009-08-11 12:15:00,18.48,18.52,18.48,18.51,8000.0,15.1679,15.2008,15.1679,15.1926,8000.0
2009-08-11 12:20:00,18.52,18.52,18.49,18.49,44400.0,15.2008,15.2008,15.1762,15.1762,44400.0
2009-08-11 12:25:00,18.49,18.49,18.48,18.48,5200.0,15.1762,15.1762,15.1679,15.1679,5200.0
2009-08-11 12:30:00,18.49,18.49,18.47,18.48,6400.0,15.1762,15.1762,15.1597,15.1679,6400.0
2009-08-11 12:35:00,18.48,18.48,18.46,18.47,8400.0,15.1679,15.1679,15.1515,15.1597,8400.0
2009-08-11 12:40:00,18.47,18.47,18.43,18.43,7600.0,15.1597,15.1597,15.1269,15.1269,7600.0
2009-08-11 12:45:00,18.43,18.45,18.43,18.43,14000.0,15.1269,15.1433,15.1269,15.1269,14000.0
2009-08-11 12:50:00,18.43,18.43,18.42,18.43,7400.0,15.1269,15.1269,15.1187,15.1269,7400.0
2009-08-11 12:55:00,18.43,18.43,18.43,18.43,10400.0,15.1269,15.1269,15.1269,15.1269,10400.0
2009-08-11 13:00:00,18.42,18.43,18.4,18.43,92800.0,15.1187,15.1269,15.1023,15.1269,92800.0
2009-08-11 13:05:00,18.43,18.43,18.42,18.43,18000.0,15.1269,15.1269,15.1187,15.1269,18000.0
2009-08-11 13:10:00,18.42,18.42,18.41,18.41,5000.0,15.1187,15.1187,15.1105,15.1105,5000.0
2009-08-11 13:15:00,18.41,18.44,18.41,18.44,12000.0,15.1105,15.1351,15.1105,15.1351,12000.0
2009-08-11 13:20:00,18.43,18.45,18.43,18.43,11000.0,15.1269,15.1433,15.1269,15.1269,11000.0
2009-08-11 13:25:00,18.43,18.43,18.42,18.42,17400.0,15.1269,15.1269,15.1187,15.1187,17400.0
2009-08-11 13:30:00,18.43,18.45,18.43,18.45,9800.0,15.1269,15.1433,15.1269,15.1433,9800.0
2009-08-11 13:35:00,18.45,18.46,18.43,18.43,18200.0,15.1433,15.1515,15.1269,15.1269,18200.0
2009-08-11 13:40:00,18.43,18.46,18.43,18.46,12200.0,15.1269,15.1515,15.1269,15.1515,12200.0
2009-08-11 13:45:00,18.47,18.48,18.46,18.47,19800.0,15.1597,15.1679,15.1515,15.1597,19800.0
2009-08-11 13:50:00,18.48,18.49,18.46,18.46,49200.0,15.1679,15.1762,15.1515,15.1515,49200.0
2009-08-11 13:55:00,18.46,18.47,18.42,18.42,37600.0,15.1515,15.1597,15.1187,15.1187,37600.0
2009-08-11 14:00:00,18.43,18.43,18.43,18.43,8600.0,15.1269,15.1269,15.1269,15.1269,8600.0
2009-08-11 14:05:00,18.43,18.45,18.43,18.44,23800.0,15.1269,15.1433,15.1269,15.1351,23800.0
2009-08-11 14:10:00,18.44,18.46,18.43,18.44,15600.0,15.1351,15.1515,15.1269,15.1351,15600.0
2009-08-11 14:15:00,18.45,18.45,18.42,18.43,17800.0,15.1433,15.1433,15.1187,15.1269,17800.0
2009-08-11 14:20:00,18.43,18.43,18.42,18.42,35200.0,15.1269,15.1269,15.1187,15.1187,35200.0
2009-08-11 14:25:00,18.42,18.45,18.42,18.45,19200.0,15.1187,15.1433,15.1187,15.1433,19200.0
2009-08-11 14:30:00,18.45,18.47,18.44,18.45,88400.0,15.1433,15.1597,15.1351,15.1433,88400.0
2009-08-11 14:35:00,18.46,18.47,18.45,18.46,10000.0,15.1515,15.1597,15.1433,15.1515,10000.0
2009-08-11 14:40:00,18.46,18.48,18.46,18.47,10200.0,15.1515,15.1679,15.1515,15.1597,10200.0
2009-08-11 14:45:00,18.47,18.48,18.45,18.46,9200.0,15.1597,15.1679,15.1433,15.1515,9200.0
2009-08-11 14:50:00,18.45,18.48,18.45,18.45,37000.0,15.1433,15.1679,15.1433,15.1433,37000.0
2009-08-11 14:55:00,18.45,18.47,18.43,18.47,13200.0,15.1433,15.1597,15.1269,15.1597,13200.0
2009-08-11 15:00:00,18.47,18.5,18.47,18.5,32600.0,15.1597,15.1844,15.1597,15.1844,32600.0
2009-08-11 15:05:00,18.5,18.52,18.49,18.49,26000.0,15.1844,15.2008,15.1762,15.1762,26000.0
2009-08-11 15:10:00,18.49,18.5,18.48,18.5,29000.0,15.1762,15.1844,15.1679,15.1844,29000.0
2009-08-11 15:15:00,18.5,18.52,18.5,18.51,14600.0,15.1844,15.2008,15.1844,15.1926,14600.0
2009-08-11 15:20:00,18.52,18.52,18.5,18.52,23800.0,15.2008,15.2008,15.1844,15.2008,23800.0
2009-08-11 15:25:00,18.52,18.56,18.52,18.55,22800.0,15.2008,15.2336,15.2008,15.2254,22800.0
2009-08-11 15:30:00,18.55,18.55,18.53,18.53,22200.0,15.2254,15.2254,15.209,15.209,22200.0
2009-08-11 15:35:00,18.53,18.55,18.52,18.53,51800.0,15.209,15.2254,15.2008,15.209,51800.0
2009-08-11 15:40:00,18.53,18.56,18.53,18.55,33000.0,15.209,15.2336,15.209,15.2254,33000.0
2009-08-11 15:45:00,18.55,18.55,18.52,18.54,31400.0,15.2254,15.2254,15.2008,15.2172,31400.0
2009-08-11 15:50:00,18.54,18.54,18.49,18.49,40400.0,15.2172,15.2172,15.1762,15.1762,40400.0
2009-08-11 15:55:00,18.5,18.5,18.47,18.47,53200.0,15.1844,15.1844,15.1597,15.1597,53200.0
2009-08-12 09:30:00,18.47,18.61,18.46,18.59,25200.0,15.1597,15.2746,15.1515,15.2582,25200.0
2009-08-12 09:35:00,18.59,18.62,18.48,18.54,25800.0,15.2582,15.2829,15.1679,15.2172,25800.0
2009-08-12 09:40:00,18.55,18.59,18.5,18.5,30600.0,15.2254,15.2582,15.1844,15.1844,30600.0
2009-08-12 09:45:00,18.5,18.54,18.46,18.49,31600.0,15.1844,15.2172,15.1515,15.1762,31600.0
2009-08-12 09:50:00,18.49,18.51,18.49,18.5,24800.0,15.1762,15.1926,15.1762,15.1844,24800.0
2009-08-12 09:55:00,18.49,18.51,18.47,18.51,42000.0,15.1762,15.1926,15.1597,15.1926,42000.0
2009-08-12 10:00:00,18.51,18.66,18.51,18.61,166400.0,15.1926,15.3157,15.1926,15.2746,166400.0
2009-08-12 10:05:00,18.62,18.65,18.62,18.63,26600.0,15.2829,15.3075,15.2829,15.2911,26600.0
2009-08-12 10:10:00,18.63,18.66,18.61,18.63,23600.0,15.2911,15.3157,15.2746,15.2911,23600.0
2009-08-12 10:15:00,18.63,18.68,18.61,18.65,49200.0,15.2911,15.3321,15.2746,15.3075,49200.0
2009-08-12 10:20:00,18.65,18.74,18.64,18.74,46000.0,15.3075,15.3813,15.2993,15.3813,46000.0
2009-08-12 10:25:00,18.75,18.75,18.7,18.72,64400.0,15.3896,15.3896,15.3485,15.3649,64400.0
2009-08-12 10:30:00,18.71,18.77,18.7,18.76,42600.0,15.3567,15.406,15.3485,15.3978,42600.0
2009-08-12 10:35:00,18.76,18.79,18.7,18.71,55800.0,15.3978,15.4224,15.3485,15.3567,55800.0
2009-08-12 10:40:00,18.71,18.75,18.71,18.75,188200.0,15.3567,15.3896,15.3567,15.3896,188200.0
2009-08-12 10:45:00,18.75,18.78,18.75,18.78,43200.0,15.3896,15.4142,15.3896,15.4142,43200.0
2009-08-12 10:50:00,18.78,18.8,18.76,18.77,78800.0,15.4142,15.4306,15.3978,15.406,78800.0
2009-08-12 10:55:00,18.77,18.79,18.77,18.79,19200.0,15.406,15.4224,15.406,15.4224,19200.0
2009-08-12 11:00:00,18.77,18.81,18.76,18.78,86400.0,15.406,15.4388,15.3978,15.4142,86400.0
2009-08-12 11:05:00,18.78,18.78,18.7,18.7,27400.0,15.4142,15.4142,15.3485,15.3485,27400.0
2009-08-12 11:10:00,18.7,18.75,18.67,18.73,51400.0,15.3485,15.3896,15.3239,15.3731,51400.0
2009-08-12 11:15:00,18.72,18.73,18.7,18.71,48000.0,15.3649,15.3731,15.3485,15.3567,48000.0
2009-08-12 11:20:00,18.71,18.78,18.71,18.78,36400.0,15.3567,15.4142,15.3567,15.4142,36400.0
2009-08-12 11:25:00,18.78,18.86,18.77,18.86,104200.0,15.4142,15.4798,15.406,15.4798,104200.0
2009-08-12 11:30:00,18.86,18.93,18.85,18.93,119600.0,15.4798,15.5373,15.4716,15.5373,119600.0
2009-08-12 11:35:00,18.93,18.93,18.9,18.9,34800.0,15.5373,15.5373,15.5127,15.5127,34800.0
2009-08-12 11:40:00,18.9,18.9,18.84,18.85,53200.0,15.5127,15.5127,15.4634,15.4716,53200.0
2009-08-12 11:45:00,18.85,18.88,18.83,18.83,79400.0,15.4716,15.4963,15.4552,15.4552,79400.0
2009-08-12 11:50:00,18.83,18.83,18.75,18.75,44000.0,15.4552,15.4552,15.3896,15.3896,44000.0
2009-08-12 11:55:00,18.75,18.77,18.73,18.77,34200.0,15.3896,15.406,15.3731,15.406,34200.0
2009-08-12 12:00:00,18.75,18.89,18.75,18.86,118000.0,15.3896,15.5045,15.3896,15.4798,118000.0
2009-08-12 12:05:00,18.86,18.89,18.85,18.89,37600.0,15.4798,15.5045,15.4716,15.5045,37600.0
2009-08-12 12:10:00,18.9,18.92,18.86,18.86,22600.0,15.5127,15.5291,15.4798,15.4798,22600.0
2009-08-12 12:15:00,18.85,18.86,18.84,18.84,15400.0,15.4716,15.4798,15.4634,15.4634,15400.0
2009-08-12 12:20:00,18.84,18.86,18.83,18.86,16600.0,15.4634,15.4798,15.4552,15.4798,16600.0
2009-08-12 12:25:00,18.86,18.9,18.85,18.9,33000.0,15.4798,15.5127,15.4716,15.5127,33000.0
2009-08-12 12:30:00,18.9,18.91,18.89,18.89,14200.0,15.5127,15.5209,15.5045,15.5045,14200.0
2009-08-12 12:35:00,18.88,18.89,18.86,18.88,33000.0,15.4963,15.5045,15.4798,15.4963,33000.0
2009-08-12 12:40:00,18.89,18.91,18.88,18.91,32800.0,15.5045,15.5209,15.4963,15.5209,32800.0
2009-08-12 12:45:00,18.91,18.96,18.9,18.95,61400.0,15.5209,15.5619,15.5127,15.5537,61400.0
2009-08-12 12:50:00,18.96,19.02,18.96,18.97,78000.0,15.5619,15.6112,15.5619,15.5701,78000.0
2009-08-12 12:55:00,18.98,19.0,18.97,19.0,40200.0,15.5783,15.5947,15.5701,15.5947,40200.0
2009-08-12 13:00:00,19.0,19.0,18.95,18.96,24600.0,15.5947,15.5947,15.5537,15.5619,24600.0
2009-08-12 13:05:00,18.96,18.98,18.96,18.98,15000.0,15.5619,15.5783,15.5619,15.5783,15000.0
2009-08-12 13:10:00,18.97,19.0,18.96,19.0,40400.0,15.5701,15.5947,15.5619,15.5947,40400.0
2009-08-12 13:15:00,19.0,19.01,18.97,18.98,44200.0,15.5947,15.603,15.5701,15.5783,44200.0
2009-08-12 13:20:00,18.99,19.08,18.98,19.08,55200.0,15.5865,15.6604,15.5783,15.6604,55200.0
2009-08-12 13:25:00,19.07,19.1,19.06,19.08,57800.0,15.6522,15.6768,15.644,15.6604,57800.0
2009-08-12 13:30:00,19.08,19.09,19.06,19.07,28000.0,15.6604,15.6686,15.644,15.6522,28000.0
2009-08-12 13:35:00,19.07,19.07,19.02,19.05,52000.0,15.6522,15.6522,15.6112,15.6358,52000.0
2009-08-12 13:40:00,19.05,19.09,18.97,18.97,66400.0,15.6358,15.6686,15.5701,15.5701,66400.0
2009-08-12 13:45:00,18.97,19.0,18.96,19.0,21600.0,15.5701,15.5947,15.5619,15.5947,21600.0
2009-08-12 13:50:00,19.0,19.0,18.98,18.99,13200.0,15.5947,15.5947,15.5783,15.5865,13200.0
2009-08-12 13:55:00,18.99,18.99,18.93,18.96,26200.0,15.5865,15.5865,15.5373,15.5619,26200.0
2009-08-12 14:00:00,18.96,18.96,18.92,18.93,15200.0,15.5619,15.5619,15.5291,15.5373,15200.0
2009-08-12 14:05:00,18.93,18.95,18.9,18.91,26800.0,15.5373,15.5537,15.5127,15.5209,26800.0
2009-08-12 14:10:00,18.9,18.96,18.89,18.94,33400.0,15.5127,15.5619,15.5045,15.5455,33400.0
2009-08-12 14:15:00,18.93,19.01,18.88,18.95,76400.0,15.5373,15.603,15.4963,15.5537,76400.0
2009-08-12 14:20:00,18.96,19.0,18.92,18.98,45000.0,15.5619,15.5947,15.5291,15.5783,45000.0
2009-08-12 14:25:00,18.98,19.01,18.89,18.91,29200.0,15.5783,15.603,15.5045,15.5209,29200.0
2009-08-12 14:30:00,18.91,18.95,18.88,18.95,48800.0,15.5209,15.5537,15.4963,15.5537,48800.0
2009-08-12 14:35:00,18.93,18.95,18.89,18.9,35200.0,15.5373,15.5537,15.5045,15.5127,35200.0
2009-08-12 14:40:00,18.91,18.95,18.89,18.91,52600.0,15.5209,15.5537,15.5045,15.5209,52600.0
2009-08-12 14:45:00,18.91,18.93,18.89,18.9,47800.0,15.5209,15.5373,15.5045,15.5127,47800.0
2009-08-12 14:50:00,18.9,19.03,18.88,19.03,66200.0,15.5127,15.6194,15.4963,15.6194,66200.0
2009-08-12 14:55:00,19.02,19.07,19.0,19.07,68800.0,15.6112,15.6522,15.5947,15.6522,68800.0
2009-08-12 15:00:00,19.07,19.11,18.96,18.99,60800.0,15.6522,15.685,15.5619,15.5865,60800.0
2009-08-12 15:05:00,18.99,19.0,18.93,18.97,88800.0,15.5865,15.5947,15.5373,15.5701,88800.0
2009-08-12 15:10:00,18.97,18.99,18.96,18.97,58200.0,15.5701,15.5865,15.5619,15.5701,58200.0
2009-08-12 15:15:00,18.97,19.0,18.96,18.97,53400.0,15.5701,15.5947,15.5619,15.5701,53400.0
2009-08-12 15:20:00,18.97,18.99,18.9,18.97,93000.0,15.5701,15.5865,15.5127,15.5701,93000.0
2009-08-12 15:25:00,18.97,19.0,18.93,18.93,58000.0,15.5701,15.5947,15.5373,15.5373,58000.0
2009-08-12 15:30:00,18.94,18.97,18.92,18.96,62200.0,15.5455,15.5701,15.5291,15.5619,62200.0
2009-08-12 15:35:00,18.96,18.99,18.93,18.94,72600.0,15.5619,15.5865,15.5373,15.5455,72600.0
2009-08-12 15:40:00,18.94,18.95,18.9,18.91,105800.0,15.5455,15.5537,15.5127,15.5209,105800.0
2009-08-12 15:45:00,18.91,18.93,18.91,18.91,137400.0,15.5209,15.5373,15.5209,15.5209,137400.0
2009-08-12 15:50:00,18.91,18.91,18.83,18.83,97000.0,15.5209,15.5209,15.4552,15.4552,97000.0
2009-08-12 15:55:00,18.83,18.86,18.8,18.84,200000.0,15.4552,15.4798,15.4306,15.4634,200000.0
2009-08-13 09:30:00,18.3,18.6,18.3,18.48,108200.0,15.0202,15.2664,15.0202,15.1679,108200.0
2009-08-13 09:35:00,18.43,18.47,18.27,18.44,88000.0,15.1269,15.1597,14.9956,15.1351,88000.0
2009-08-13 09:40:00,18.44,18.63,18.32,18.56,262400.0,15.1351,15.2911,15.0366,15.2336,262400.0
2009-08-13 09:45:00,18.56,18.95,18.36,18.6,142800.0,15.2336,15.5537,15.0694,15.2664,142800.0
2009-08-13 09:50:00,18.64,18.68,18.56,18.62,118000.0,15.2993,15.3321,15.2336,15.2829,118000.0
2009-08-13 09:55:00,18.64,18.82,18.59,18.71,79800.0,15.2993,15.447,15.2582,15.3567,79800.0
2009-08-13 10:00:00,18.7,18.7,18.57,18.61,75200.0,15.3485,15.3485,15.2418,15.2746,75200.0
2009-08-13 10:05:00,18.61,18.71,18.61,18.68,27400.0,15.2746,15.3567,15.2746,15.3321,27400.0
2009-08-13 10:10:00,18.67,18.71,18.64,18.65,40400.0,15.3239,15.3567,15.2993,15.3075,40400.0
2009-08-13 10:15:00,18.64,18.7,18.6,18.66,28000.0,15.2993,15.3485,15.2664,15.3157,28000.0
2009-08-13 10:20:00,18.67,18.72,18.64,18.64,33200.0,15.3239,15.3649,15.2993,15.2993,33200.0
2009-08-13 10:25:00,18.64,18.69,18.63,18.65,37800.0,15.2993,15.3403,15.2911,15.3075,37800.0
2009-08-13 10:30:00,18.67,18.7,18.67,18.68,13800.0,15.3239,15.3485,15.3239,15.3321,13800.0
2009-08-13 10:35:00,18.67,18.8,18.64,18.77,48600.0,15.3239,15.4306,15.2993,15.406,48600.0
2009-08-13 10:40:00,18.77,18.85,18.71,18.75,139200.0,15.406,15.4716,15.3567,15.3896,139200.0
2009-08-13 10:45:00,18.75,18.81,18.74,18.81,35000.0,15.3896,15.4388,15.3813,15.4388,35000.0
2009-08-13 10:50:00,18.8,18.84,18.75,18.77,21800.0,15.4306,15.4634,15.3896,15.406,21800.0
2009-08-13 10:55:00,18.78,18.8,18.75,18.77,24200.0,15.4142,15.4306,15.3896,15.406,24200.0
2009-08-13 11:00:00,18.77,18.78,18.72,18.77,34200.0,15.406,15.4142,15.3649,15.406,34200.0
2009-08-13 11:05:00,18.77,18.79,18.73,18.78,28400.0,15.406,15.4224,15.3731,15.4142,28400.0
2009-08-13 11:10:00,18.77,18.78,18.69,18.69,19200.0,15.406,15.4142,15.3403,15.3403,19200.0
2009-08-13 11:15:00,18.7,18.73,18.7,18.73,10000.0,15.3485,15.3731,15.3485,15.3731,10000.0
2009-08-13 11:20:00,18.72,18.74,18.68,18.7,22000.0,15.3649,15.3813,15.3321,15.3485,22000.0
2009-08-13 11:25:00,18.7,18.7,18.63,18.63,36400.0,15.3485,15.3485,15.2911,15.2911,36400.0
2009-08-13 11:30:00,18.63,18.65,18.57,18.65,100600.0,15.2911,15.3075,15.2418,15.3075,100600.0
2009-08-13 11:35:00,18.65,18.67,18.56,18.63,53800.0,15.3075,15.3239,15.2336,15.2911,53800.0
2009-08-13 11:40:00,18.63,18.66,18.54,18.54,77600.0,15.2911,15.3157,15.2172,15.2172,77600.0
2009-08-13 11:45:00,18.54,18.63,18.54,18.57,88600.0,15.2172,15.2911,15.2172,15.2418,88600.0
2009-08-13 11:50:00,18.57,18.57,18.56,18.56,9000.0,15.2418,15.2418,15.2336,15.2336,9000.0
2009-08-13 11:55:00,18.56,18.6,18.55,18.56,106800.0,15.2336,15.2664,15.2254,15.2336,106800.0
2009-08-13 12:00:00,18.56,18.56,18.52,18.56,81800.0,15.2336,15.2336,15.2008,15.2336,81800.0
2009-08-13 12:05:00,18.55,18.56,18.54,18.55,27400.0,15.2254,15.2336,15.2172,15.2254,27400.0
2009-08-13 12:10:00,18.55,18.55,18.49,18.5,97200.0,15.2254,15.2254,15.1762,15.1844,97200.0
2009-08-13 12:15:00,18.51,18.54,18.5,18.54,114600.0,15.1926,15.2172,15.1844,15.2172,114600.0
2009-08-13 12:20:00,18.55,18.58,18.55,18.57,39400.0,15.2254,15.25,15.2254,15.2418,39400.0
2009-08-13 12:25:00,18.58,18.58,18.55,18.56,47600.0,15.25,15.25,15.2254,15.2336,47600.0
2009-08-13 12:30:00,18.56,18.57,18.55,18.55,25400.0,15.2336,15.2418,15.2254,15.2254,25400.0
2009-08-13 12:35:00,18.55,18.57,18.55,18.55,32200.0,15.2254,15.2418,15.2254,15.2254,32200.0
2009-08-13 12:40:00,18.56,18.56,18.54,18.54,39000.0,15.2336,15.2336,15.2172,15.2172,39000.0
2009-08-13 12:45:00,18.54,18.62,18.54,18.61,116600.0,15.2172,15.2829,15.2172,15.2746,116600.0
2009-08-13 12:50:00,18.61,18.61,18.57,18.57,34200.0,15.2746,15.2746,15.2418,15.2418,34200.0
2009-08-13 12:55:00,18.57,18.57,18.56,18.57,15400.0,15.2418,15.2418,15.2336,15.2418,15400.0
2009-08-13 13:00:00,18.57,18.66,18.56,18.6,93000.0,15.2418,15.3157,15.2336,15.2664,93000.0
2009-08-13 13:05:00,18.6,18.63,18.58,18.62,93600.0,15.2664,15.2911,15.25,15.2829,93600.0
2009-08-13 13:10:00,18.62,18.68,18.61,18.68,48200.0,15.2829,15.3321,15.2746,15.3321,48200.0
2009-08-13 13:15:00,18.67,18.7,18.66,18.67,47800.0,15.3239,15.3485,15.3157,15.3239,47800.0
2009-08-13 13:20:00,18.67,18.68,18.67,18.68,23200.0,15.3239,15.3321,15.3239,15.3321,23200.0
2009-08-13 13:25:00,18.68,18.68,18.67,18.68,46400.0,15.3321,15.3321,15.3239,15.3321,46400.0
2009-08-13 13:30:00,18.68,18.7,18.65,18.67,48600.0,15.3321,15.3485,15.3075,15.3239,48600.0
2009-08-13 13:35:00,18.67,18.72,18.67,18.71,38200.0,15.3239,15.3649,15.3239,15.3567,38200.0
2009-08-13 13:40:00,18.71,18.71,18.7,18.71,42400.0,15.3567,15.3567,15.3485,15.3567,42400.0
2009-08-13 13:45:00,18.71,18.72,18.69,18.71,55600.0,15.3567,15.3649,15.3403,15.3567,55600.0
2009-08-13 13:50:00,18.71,18.72,18.7,18.71,45800.0,15.3567,15.3649,15.3485,15.3567,45800.0
2009-08-13 13:55:00,18.71,18.72,18.71,18.71,19800.0,15.3567,15.3649,15.3567,15.3567,19800.0
2009-08-13 14:00:00,18.71,18.72,18.7,18.71,20200.0,15.3567,15.3649,15.3485,15.3567,20200.0
2009-08-13 14:05:00,18.7,18.75,18.7,18.73,84600.0,15.3485,15.3896,15.3485,15.3731,84600.0
2009-08-13 14:10:00,18.73,18.75,18.73,18.75,49000.0,15.3731,15.3896,15.3731,15.3896,49000.0
2009-08-13 14:15:00,18.75,18.78,18.74,18.78,79400.0,15.3896,15.4142,15.3813,15.4142,79400.0
2009-08-13 14:20:00,18.77,18.82,18.77,18.81,81600.0,15.406,15.447,15.406,15.4388,81600.0
2009-08-13 14:25:00,18.82,18.85,18.77,18.81,77000.0,15.447,15.4716,15.406,15.4388,77000.0
2009-08-13 14:30:00,18.81,18.89,18.81,18.85,89800.0,15.4388,15.5045,15.4388,15.4716,89800.0
2009-08-13 14:35:00,18.85,18.89,18.83,18.86,61400.0,15.4716,15.5045,15.4552,15.4798,61400.0
2009-08-13 14:40:00,18.86,18.88,18.84,18.86,59000.0,15.4798,15.4963,15.4634,15.4798,59000.0
2009-08-13 14:45:00,18.88,18.9,18.84,18.9,49800.0,15.4963,15.5127,15.4634,15.5127,49800.0
2009-08-13 14:50:00,18.89,18.93,18.88,18.92,61200.0,15.5045,15.5373,15.4963,15.5291,61200.0
2009-08-13 14:55:00,18.92,18.96,18.87,18.87,76000.0,15.5291,15.5619,15.488,15.488,76000.0
2009-08-13 15:00:00,18.87,18.97,18.86,18.94,72800.0,15.488,15.5701,15.4798,15.5455,72800.0
2009-08-13 15:05:00,18.94,18.94,18.86,18.91,83800.0,15.5455,15.5455,15.4798,15.5209,83800.0
2009-08-13 15:10:00,18.9,19.0,18.9,18.95,83400.0,15.5127,15.5947,15.5127,15.5537,83400.0
2009-08-13 15:15:00,18.95,19.0,18.94,18.99,56800.0,15.5537,15.5947,15.5455,15.5865,56800.0
2009-08-13 15:20:00,18.99,18.99,18.93,18.96,70600.0,15.5865,15.5865,15.5373,15.5619,70600.0
2009-08-13 15:25:00,18.96,18.99,18.93,18.94,64400.0,15.5619,15.5865,15.5373,15.5455,64400.0
2009-08-13 15:30:00,18.94,18.97,18.9,18.9,127600.0,15.5455,15.5701,15.5127,15.5127,127600.0
2009-08-13 15:35:00,18.9,18.93,18.84,18.85,188000.0,15.5127,15.5373,15.4634,15.4716,188000.0
2009-08-13 15:40:00,18.84,18.93,18.83,18.88,232800.0,15.4634,15.5373,15.4552,15.4963,232800.0
2009-08-13 15:45:00,18.88,18.91,18.84,18.87,110800.0,15.4963,15.5209,15.4634,15.488,110800.0
2009-08-13 15:50:00,18.87,18.9,18.84,18.87,104200.0,15.488,15.5127,15.4634,15.488,104200.0
2009-08-13 15:55:00,18.87,18.91,18.86,18.91,107000.0,15.488,15.5209,15.4798,15.5209,107000.0
2009-08-14 09:30:00,18.7,18.79,18.67,18.67,75000.0,15.3485,15.4224,15.3239,15.3239,75000.0
2009-08-14 09:35:00,18.7,18.72,18.61,18.64,101400.0,15.3485,15.3649,15.2746,15.2993,101400.0
2009-08-14 09:40:00,18.63,18.69,18.62,18.62,51600.0,15.2911,15.3403,15.2829,15.2829,51600.0
2009-08-14 09:45:00,18.62,18.64,18.57,18.64,61200.0,15.2829,15.2993,15.2418,15.2993,61200.0
2009-08-14 09:50:00,18.64,18.67,18.63,18.65,57600.0,15.2993,15.3239,15.2911,15.3075,57600.0
2009-08-14 09:55:00,18.65,18.66,18.49,18.5,139000.0,15.3075,15.3157,15.1762,15.1844,139000.0
2009-08-14 10:00:00,18.5,18.53,18.43,18.5,77400.0,15.1844,15.209,15.1269,15.1844,77400.0
2009-08-14 10:05:00,18.49,18.5,18.4,18.4,88800.0,15.1762,15.1844,15.1023,15.1023,88800.0
2009-08-14 10:10:00,18.4,18.45,18.4,18.41,74200.0,15.1023,15.1433,15.1023,15.1105,74200.0
2009-08-14 10:15:00,18.41,18.48,18.37,18.46,58600.0,15.1105,15.1679,15.0777,15.1515,58600.0
2009-08-14 10:20:00,18.46,18.47,18.45,18.47,25400.0,15.1515,15.1597,15.1433,15.1597,25400.0
2009-08-14 10:25:00,18.47,18.51,18.47,18.48,25000.0,15.1597,15.1926,15.1597,15.1679,25000.0
2009-08-14 10:30:00,18.47,18.47,18.41,18.42,67800.0,15.1597,15.1597,15.1105,15.1187,67800.0
2009-08-14 10:35:00,18.42,18.42,18.36,18.4,81400.0,15.1187,15.1187,15.0694,15.1023,81400.0
2009-08-14 10:40:00,18.39,18.39,18.21,18.22,197200.0,15.0941,15.0941,14.9463,14.9545,197200.0
2009-08-14 10:45:00,18.21,18.31,18.19,18.2,161400.0,14.9463,15.0284,14.9299,14.9381,161400.0
2009-08-14 10:50:00,18.2,18.22,18.18,18.18,132800.0,14.9381,14.9545,14.9217,14.9217,132800.0
2009-08-14 10:55:00,18.18,18.22,18.18,18.22,30000.0,14.9217,14.9545,14.9217,14.9545,30000.0
2009-08-14 11:00:00,18.22,18.23,18.18,18.18,50600.0,14.9545,14.9627,14.9217,14.9217,50600.0
2009-08-14 11:05:00,18.18,18.18,18.15,18.16,53200.0,14.9217,14.9217,14.8971,14.9053,53200.0
2009-08-14 11:10:00,18.16,18.17,18.14,18.15,22400.0,14.9053,14.9135,14.8889,14.8971,22400.0
2009-08-14 11:15:00,18.15,18.17,18.11,18.13,35800.0,14.8971,14.9135,14.8643,14.8807,35800.0
2009-08-14 11:20:00,18.13,18.14,18.08,18.1,46600.0,14.8807,14.8889,14.8396,14.856,46600.0
2009-08-14 11:25:00,18.1,18.1,18.04,18.04,46600.0,14.856,14.856,14.8068,14.8068,46600.0
2009-08-14 11:30:00,18.05,18.08,18.02,18.08,27800.0,14.815,14.8396,14.7904,14.8396,27800.0
2009-08-14 11:35:00,18.08,18.13,18.08,18.09,21600.0,14.8396,14.8807,14.8396,14.8478,21600.0
2009-08-14 11:40:00,18.09,18.12,18.09,18.12,13400.0,14.8478,14.8725,14.8478,14.8725,13400.0
2009-08-14 11:45:00,18.13,18.16,18.13,18.16,21400.0,14.8807,14.9053,14.8807,14.9053,21400.0
2009-08-14 11:50:00,18.16,18.16,18.15,18.16,22000.0,14.9053,14.9053,14.8971,14.9053,22000.0
2009-08-14 11:55:00,18.16,18.18,18.16,18.16,18200.0,14.9053,14.9217,14.9053,14.9053,18200.0
2009-08-14 12:00:00,18.17,18.21,18.17,18.2,37400.0,14.9135,14.9463,14.9135,14.9381,37400.0
2009-08-14 12:05:00,18.2,18.21,18.16,18.18,25000.0,14.9381,14.9463,14.9053,14.9217,25000.0
2009-08-14 12:10:00,18.17,18.17,18.11,18.11,29200.0,14.9135,14.9135,14.8643,14.8643,29200.0
2009-08-14 12:15:00,18.11,18.17,18.11,18.15,24800.0,14.8643,14.9135,14.8643,14.8971,24800.0
2009-08-14 12:20:00,18.15,18.16,18.13,18.14,10000.0,14.8971,14.9053,14.8807,14.8889,10000.0
2009-08-14 12:25:00,18.14,18.14,18.12,18.13,13800.0,14.8889,14.8889,14.8725,14.8807,13800.0
2009-08-14 12:30:00,18.13,18.13,18.11,18.11,15800.0,14.8807,14.8807,14.8643,14.8643,15800.0
2009-08-14 12:35:00,18.11,18.11,18.09,18.1,21600.0,14.8643,14.8643,14.8478,14.856,21600.0
2009-08-14 12:40:00,18.09,18.1,18.09,18.09,15200.0,14.8478,14.856,14.8478,14.8478,15200.0
2009-08-14 12:45:00,18.09,18.09,18.06,18.06,25400.0,14.8478,14.8478,14.8232,14.8232,25400.0
2009-08-14 12:50:00,18.06,18.06,18.0,18.01,108800.0,14.8232,14.8232,14.774,14.7822,108800.0
2009-08-14 12:55:00,18.0,18.04,17.99,17.99,96400.0,14.774,14.8068,14.7658,14.7658,96400.0
2009-08-14 13:00:00,18.0,18.09,17.98,18.09,53000.0,14.774,14.8478,14.7576,14.8478,53000.0
2009-08-14 13:05:00,18.09,18.1,18.09,18.09,14800.0,14.8478,14.856,14.8478,14.8478,14800.0
2009-08-14 13:10:00,18.09,18.1,18.09,18.09,13000.0,14.8478,14.856,14.8478,14.8478,13000.0
2009-08-14 13:15:00,18.09,18.1,18.08,18.09,15200.0,14.8478,14.856,14.8396,14.8478,15200.0
2009-08-14 13:20:00,18.1,18.1,18.08,18.08,11200.0,14.856,14.856,14.8396,14.8396,11200.0
2009-08-14 13:25:00,18.08,18.09,18.0,18.0,75800.0,14.8396,14.8478,14.774,14.774,75800.0
2009-08-14 13:30:00,18.02,18.03,17.96,17.97,94600.0,14.7904,14.7986,14.7411,14.7493,94600.0
2009-08-14 13:35:00,17.97,18.02,17.91,18.01,232800.0,14.7493,14.7904,14.7001,14.7822,232800.0
2009-08-14 13:40:00,18.01,18.09,18.0,18.09,62800.0,14.7822,14.8478,14.774,14.8478,62800.0
2009-08-14 13:45:00,18.08,18.1,18.07,18.1,36200.0,14.8396,14.856,14.8314,14.856,36200.0
2009-08-14 13:50:00,18.09,18.11,18.08,18.08,87400.0,14.8478,14.8643,14.8396,14.8396,87400.0
2009-08-14 13:55:00,18.08,18.11,18.08,18.1,22400.0,14.8396,14.8643,14.8396,14.856,22400.0
2009-08-14 14:00:00,18.1,18.11,18.1,18.1,24200.0,14.856,14.8643,14.856,14.856,24200.0
2009-08-14 14:05:00,18.1,18.1,18.01,18.06,116400.0,14.856,14.856,14.7822,14.8232,116400.0
2009-08-14 14:10:00,18.06,18.08,18.04,18.08,26000.0,14.8232,14.8396,14.8068,14.8396,26000.0
2009-08-14 14:15:00,18.09,18.1,18.07,18.07,20800.0,14.8478,14.856,14.8314,14.8314,20800.0
2009-08-14 14:20:00,18.07,18.08,18.05,18.06,17600.0,14.8314,14.8396,14.815,14.8232,17600.0
2009-08-14 14:25:00,18.05,18.06,18.05,18.05,15800.0,14.815,14.8232,14.815,14.815,15800.0
2009-08-14 14:30:00,18.04,18.04,18.03,18.04,21600.0,14.8068,14.8068,14.7986,14.8068,21600.0
2009-08-14 14:35:00,18.04,18.04,17.97,18.03,137200.0,14.8068,14.8068,14.7493,14.7986,137200.0
2009-08-14 14:40:00,18.03,18.05,18.02,18.04,17400.0,14.7986,14.815,14.7904,14.8068,17400.0
2009-08-14 14:45:00,18.04,18.04,18.02,18.04,21000.0,14.8068,14.8068,14.7904,14.8068,21000.0
2009-08-14 14:50:00,18.04,18.04,17.97,17.99,110000.0,14.8068,14.8068,14.7493,14.7658,110000.0
2009-08-14 14:55:00,17.98,18.0,17.98,18.0,21400.0,14.7576,14.774,14.7576,14.774,21400.0
2009-08-14 15:00:00,18.0,18.0,17.99,17.99,55800.0,14.774,14.774,14.7658,14.7658,55800.0
2009-08-14 15:05:00,17.99,18.03,17.97,18.0,92800.0,14.7658,14.7986,14.7493,14.774,92800.0
2009-08-14 15:10:00,18.0,18.01,17.98,17.99,33800.0,14.774,14.7822,14.7576,14.7658,33800.0
2009-08-14 15:15:00,17.99,18.0,17.99,18.0,79200.0,14.7658,14.774,14.7658,14.774,79200.0
2009-08-14 15:20:00,18.0,18.0,17.96,17.96,95800.0,14.774,14.774,14.7411,14.7411,95800.0
2009-08-14 15:25:00,17.97,17.97,17.93,17.94,71000.0,14.7493,14.7493,14.7165,14.7247,71000.0
2009-08-14 15:30:00,17.94,18.0,17.93,17.98,59600.0,14.7247,14.774,14.7165,14.7576,59600.0
2009-08-14 15:35:00,17.97,18.02,17.97,18.0,73600.0,14.7493,14.7904,14.7493,14.774,73600.0
2009-08-14 15:40:00,18.0,18.04,18.0,18.0,197400.0,14.774,14.8068,14.774,14.774,197400.0
2009-08-14 15:45:00,18.0,18.06,18.0,18.03,156400.0,14.774,14.8232,14.774,14.7986,156400.0
2009-08-14 15:50:00,18.03,18.07,18.02,18.03,109000.0,14.7986,14.8314,14.7904,14.7986,109000.0
2009-08-14 15:55:00,18.03,18.06,17.99,18.05,311000.0,14.7986,14.8232,14.7658,14.815,311000.0
2009-08-17 09:30:00,17.8,17.8,17.68,17.72,10400.0,14.6098,14.6098,14.5113,14.5442,10400.0
2009-08-17 09:35:00,17.72,17.77,17.66,17.73,41000.0,14.5442,14.5852,14.4949,14.5524,41000.0
2009-08-17 09:40:00,17.72,17.76,17.68,17.7,54200.0,14.5442,14.577,14.5113,14.5277,54200.0
2009-08-17 09:45:00,17.7,17.7,17.66,17.68,97600.0,14.5277,14.5277,14.4949,14.5113,97600.0
2009-08-17 09:50:00,17.68,17.72,17.63,17.71,79600.0,14.5113,14.5442,14.4703,14.5359,79600.0
2009-08-17 09:55:00,17.7,17.71,17.67,17.68,69400.0,14.5277,14.5359,14.5031,14.5113,69400.0
2009-08-17 10:00:00,17.68,17.74,17.66,17.71,199400.0,14.5113,14.5606,14.4949,14.5359,199400.0
2009-08-17 10:05:00,17.71,17.75,17.67,17.71,40000.0,14.5359,14.5688,14.5031,14.5359,40000.0
2009-08-17 10:10:00,17.71,17.74,17.68,17.73,105400.0,14.5359,14.5606,14.5113,14.5524,105400.0
2009-08-17 10:15:00,17.73,17.76,17.7,17.74,86400.0,14.5524,14.577,14.5277,14.5606,86400.0
2009-08-17 10:20:00,17.74,17.78,17.73,17.77,57800.0,14.5606,14.5934,14.5524,14.5852,57800.0
2009-08-17 10:25:00,17.77,17.78,17.74,17.77,73000.0,14.5852,14.5934,14.5606,14.5852,73000.0
2009-08-17 10:30:00,17.76,17.76,17.72,17.74,41000.0,14.577,14.577,14.5442,14.5606,41000.0
2009-08-17 10:35:00,17.74,17.78,17.73,17.75,55600.0,14.5606,14.5934,14.5524,14.5688,55600.0
2009-08-17 10:40:00,17.75,17.79,17.75,17.78,40800.0,14.5688,14.6016,14.5688,14.5934,40800.0
2009-08-17 10:45:00,17.78,17.8,17.77,17.78,88600.0,14.5934,14.6098,14.5852,14.5934,88600.0
2009-08-17 10:50:00,17.78,17.82,17.78,17.81,53800.0,14.5934,14.6262,14.5934,14.618,53800.0
2009-08-17 10:55:00,17.81,17.81,17.74,17.78,87000.0,14.618,14.618,14.5606,14.5934,87000.0
2009-08-17 11:00:00,17.78,17.78,17.75,17.78,25200.0,14.5934,14.5934,14.5688,14.5934,25200.0
2009-08-17 11:05:00,17.78,17.78,17.73,17.74,40200.0,14.5934,14.5934,14.5524,14.5606,40200.0
2009-08-17 11:10:00,17.74,17.77,17.74,17.74,16600.0,14.5606,14.5852,14.5606,14.5606,16600.0
2009-08-17 11:15:00,17.74,17.74,17.7,17.71,43600.0,14.5606,14.5606,14.5277,14.5359,43600.0
2009-08-17 11:20:00,17.71,17.75,17.71,17.75,36400.0,14.5359,14.5688,14.5359,14.5688,36400.0
2009-08-17 11:25:00,17.75,17.78,17.75,17.77,25800.0,14.5688,14.5934,14.5688,14.5852,25800.0
2009-08-17 11:30:00,17.77,17.77,17.72,17.72,24800.0,14.5852,14.5852,14.5442,14.5442,24800.0
2009-08-17 11:35:00,17.72,17.73,17.72,17.72,25200.0,14.5442,14.5524,14.5442,14.5442,25200.0
2009-08-17 11:40:00,17.72,17.74,17.7,17.73,27000.0,14.5442,14.5606,14.5277,14.5524,27000.0
2009-08-17 11:45:00,17.73,17.74,17.73,17.74,14000.0,14.5524,14.5606,14.5524,14.5606,14000.0
2009-08-17 11:50:00,17.74,17.75,17.73,17.75,23400.0,14.5606,14.5688,14.5524,14.5688,23400.0
2009-08-17 11:55:00,17.75,17.77,17.71,17.72,71200.0,14.5688,14.5852,14.5359,14.5442,71200.0
2009-08-17 12:00:00,17.72,17.74,17.7,17.71,69400.0,14.5442,14.5606,14.5277,14.5359,69400.0
2009-08-17 12:05:00,17.71,17.71,17.68,17.7,29200.0,14.5359,14.5359,14.5113,14.5277,29200.0
2009-08-17 12:10:00,17.69,17.69,17.67,17.68,150400.0,14.5195,14.5195,14.5031,14.5113,150400.0
2009-08-17 12:15:00,17.68,17.7,17.67,17.68,32800.0,14.5113,14.5277,14.5031,14.5113,32800.0
2009-08-17 12:20:00,17.68,17.68,17.67,17.68,23200.0,14.5113,14.5113,14.5031,14.5113,23200.0
2009-08-17 12:25:00,17.68,17.7,17.67,17.7,37800.0,14.5113,14.5277,14.5031,14.5277,37800.0
2009-08-17 12:30:00,17.7,17.7,17.7,17.7,14800.0,14.5277,14.5277,14.5277,14.5277,14800.0
2009-08-17 12:35:00,17.7,17.7,17.68,17.68,20000.0,14.5277,14.5277,14.5113,14.5113,20000.0
2009-08-17 12:40:00,17.68,17.68,17.66,17.67,32600.0,14.5113,14.5113,14.4949,14.5031,32600.0
2009-08-17 12:45:00,17.67,17.68,17.67,17.67,22800.0,14.5031,14.5113,14.5031,14.5031,22800.0
2009-08-17 12:50:00,17.67,17.67,17.67,17.67,21000.0,14.5031,14.5031,14.5031,14.5031,21000.0
2009-08-17 12:55:00,17.67,17.67,17.66,17.66,22800.0,14.5031,14.5031,14.4949,14.4949,22800.0
2009-08-17 13:00:00,17.66,17.66,17.65,17.65,57800.0,14.4949,14.4949,14.4867,14.4867,57800.0
2009-08-17 13:05:00,17.65,17.65,17.65,17.65,24600.0,14.4867,14.4867,14.4867,14.4867,24600.0
2009-08-17 13:10:00,17.65,17.66,17.65,17.66,24600.0,14.4867,14.4949,14.4867,14.4949,24600.0
2009-08-17 13:15:00,17.66,17.66,17.64,17.65,36200.0,14.4949,14.4949,14.4785,14.4867,36200.0
2009-08-17 13:20:00,17.65,17.65,17.61,17.62,80000.0,14.4867,14.4867,14.4539,14.4621,80000.0
2009-08-17 13:25:00,17.62,17.64,17.6,17.61,43000.0,14.4621,14.4785,14.4457,14.4539,43000.0
2009-08-17 13:30:00,17.61,17.61,17.57,17.57,94400.0,14.4539,14.4539,14.421,14.421,94400.0
2009-08-17 13:35:00,17.57,17.58,17.55,17.56,41000.0,14.421,14.4292,14.4046,14.4128,41000.0
2009-08-17 13:40:00,17.56,17.56,17.53,17.54,78000.0,14.4128,14.4128,14.3882,14.3964,78000.0
2009-08-17 13:45:00,17.54,17.54,17.52,17.52,47600.0,14.3964,14.3964,14.38,14.38,47600.0
2009-08-17 13:50:00,17.52,17.55,17.52,17.54,202200.0,14.38,14.4046,14.38,14.3964,202200.0
2009-08-17 13:55:00,17.54,17.56,17.53,17.55,86400.0,14.3964,14.4128,14.3882,14.4046,86400.0
2009-08-17 14:00:00,17.55,17.55,17.53,17.54,89600.0,14.4046,14.4046,14.3882,14.3964,89600.0
2009-08-17 14:05:00,17.53,17.53,17.52,17.52,35200.0,14.3882,14.3882,14.38,14.38,35200.0
2009-08-17 14:10:00,17.52,17.53,17.52,17.52,47000.0,14.38,14.3882,14.38,14.38,47000.0
2009-08-17 14:15:00,17.52,17.52,17.5,17.5,26600.0,14.38,14.38,14.3636,14.3636,26600.0
2009-08-17 14:20:00,17.5,17.51,17.48,17.49,23000.0,14.3636,14.3718,14.3472,14.3554,23000.0
2009-08-17 14:25:00,17.49,17.52,17.49,17.51,51600.0,14.3554,14.38,14.3554,14.3718,51600.0
2009-08-17 14:30:00,17.51,17.55,17.5,17.54,191200.0,14.3718,14.4046,14.3636,14.3964,191200.0
2009-08-17 14:35:00,17.54,17.54,17.52,17.53,124400.0,14.3964,14.3964,14.38,14.3882,124400.0
2009-08-17 14:40:00,17.53,17.53,17.52,17.52,15200.0,14.3882,14.3882,14.38,14.38,15200.0
2009-08-17 14:45:00,17.52,17.52,17.48,17.49,36800.0,14.38,14.38,14.3472,14.3554,36800.0
2009-08-17 14:50:00,17.49,17.5,17.49,17.5,22200.0,14.3554,14.3636,14.3554,14.3636,22200.0
2009-08-17 14:55:00,17.5,17.5,17.5,17.5,32800.0,14.3636,14.3636,14.3636,14.3636,32800.0
2009-08-17 15:00:00,17.5,17.5,17.49,17.5,65600.0,14.3636,14.3636,14.3554,14.3636,65600.0
2009-08-17 15:05:00,17.5,17.5,17.5,17.5,33400.0,14.3636,14.3636,14.3636,14.3636,33400.0
2009-08-17 15:10:00,17.5,17.5,17.49,17.5,108600.0,14.3636,14.3636,14.3554,14.3636,108600.0
2009-08-17 15:15:00,17.5,17.51,17.49,17.5,90400.0,14.3636,14.3718,14.3554,14.3636,90400.0
2009-08-17 15:20:00,17.5,17.5,17.48,17.49,60200.0,14.3636,14.3636,14.3472,14.3554,60200.0
2009-08-17 15:25:00,17.48,17.5,17.48,17.5,69800.0,14.3472,14.3636,14.3472,14.3636,69800.0
2009-08-17 15:30:00,17.5,17.5,17.49,17.5,77200.0,14.3636,14.3636,14.3554,14.3636,77200.0
2009-08-17 15:35:00,17.5,17.5,17.49,17.5,42600.0,14.3636,14.3636,14.3554,14.3636,42600.0
2009-08-17 15:40:00,17.5,17.5,17.45,17.49,215200.0,14.3636,14.3636,14.3225,14.3554,215200.0
2009-08-17 15:45:00,17.5,17.5,17.49,17.5,119200.0,14.3636,14.3636,14.3554,14.3636,119200.0
2009-08-17 15:50:00,17.5,17.53,17.49,17.5,183600.0,14.3636,14.3882,14.3554,14.3636,183600.0
2009-08-17 15:55:00,17.5,17.54,17.49,17.5,300400.0,14.3636,14.3964,14.3554,14.3636,300400.0
2009-08-18 09:30:00,17.54,17.63,17.47,17.48,43800.0,14.3964,14.4703,14.339,14.3472,43800.0
2009-08-18 09:35:00,17.48,17.49,17.4,17.42,73200.0,14.3472,14.3554,14.2815,14.2979,73200.0
2009-08-18 09:40:00,17.42,17.43,17.38,17.4,68800.0,14.2979,14.3061,14.2651,14.2815,68800.0
2009-08-18 09:45:00,17.39,17.42,17.34,17.39,46600.0,14.2733,14.2979,14.2323,14.2733,46600.0
2009-08-18 09:50:00,17.4,17.42,17.4,17.41,47400.0,14.2815,14.2979,14.2815,14.2897,47400.0
2009-08-18 09:55:00,17.42,17.42,17.4,17.41,19400.0,14.2979,14.2979,14.2815,14.2897,19400.0
2009-08-18 10:00:00,17.4,17.5,17.39,17.48,55000.0,14.2815,14.3636,14.2733,14.3472,55000.0
2009-08-18 10:05:00,17.48,17.55,17.47,17.52,223800.0,14.3472,14.4046,14.339,14.38,223800.0
2009-08-18 10:10:00,17.52,17.53,17.5,17.5,142000.0,14.38,14.3882,14.3636,14.3636,142000.0
2009-08-18 10:15:00,17.52,17.54,17.5,17.5,44400.0,14.38,14.3964,14.3636,14.3636,44400.0
2009-08-18 10:20:00,17.5,17.5,17.47,17.48,22600.0,14.3636,14.3636,14.339,14.3472,22600.0
2009-08-18 10:25:00,17.48,17.49,17.47,17.48,26200.0,14.3472,14.3554,14.339,14.3472,26200.0
2009-08-18 10:30:00,17.48,17.52,17.48,17.5,42600.0,14.3472,14.38,14.3472,14.3636,42600.0
2009-08-18 10:35:00,17.5,17.51,17.49,17.5,42200.0,14.3636,14.3718,14.3554,14.3636,42200.0
2009-08-18 10:40:00,17.5,17.5,17.5,17.5,19800.0,14.3636,14.3636,14.3636,14.3636,19800.0
2009-08-18 10:45:00,17.5,17.53,17.5,17.52,52000.0,14.3636,14.3882,14.3636,14.38,52000.0
2009-08-18 10:50:00,17.53,17.53,17.47,17.5,44200.0,14.3882,14.3882,14.339,14.3636,44200.0
2009-08-18 10:55:00,17.5,17.5,17.49,17.49,21200.0,14.3636,14.3636,14.3554,14.3554,21200.0
2009-08-18 11:00:00,17.5,17.54,17.5,17.53,43600.0,14.3636,14.3964,14.3636,14.3882,43600.0
2009-08-18 11:05:00,17.52,17.52,17.48,17.5,53400.0,14.38,14.38,14.3472,14.3636,53400.0
2009-08-18 11:10:00,17.5,17.5,17.49,17.5,34200.0,14.3636,14.3636,14.3554,14.3636,34200.0
2009-08-18 11:15:00,17.5,17.52,17.49,17.5,152000.0,14.3636,14.38,14.3554,14.3636,152000.0
2009-08-18 11:20:00,17.5,17.52,17.47,17.5,54600.0,14.3636,14.38,14.339,14.3636,54600.0
2009-08-18 11:25:00,17.5,17.57,17.5,17.56,76400.0,14.3636,14.421,14.3636,14.4128,76400.0
2009-08-18 11:30:00,17.56,17.61,17.56,17.6,37200.0,14.4128,14.4539,14.4128,14.4457,37200.0
2009-08-18 11:35:00,17.6,17.61,17.59,17.59,27000.0,14.4457,14.4539,14.4375,14.4375,27000.0
2009-08-18 11:40:00,17.59,17.59,17.58,17.58,25000.0,14.4375,14.4375,14.4292,14.4292,25000.0
2009-08-18 11:45:00,17.58,17.59,17.58,17.58,10800.0,14.4292,14.4375,14.4292,14.4292,10800.0
2009-08-18 11:50:00,17.58,17.61,17.58,17.6,30200.0,14.4292,14.4539,14.4292,14.4457,30200.0
2009-08-18 11:55:00,17.6,17.61,17.58,17.59,27600.0,14.4457,14.4539,14.4292,14.4375,27600.0
2009-08-18 12:00:00,17.59,17.59,17.55,17.55,53000.0,14.4375,14.4375,14.4046,14.4046,53000.0
2009-08-18 12:05:00,17.56,17.62,17.55,17.56,132800.0,14.4128,14.4621,14.4046,14.4128,132800.0
2009-08-18 12:10:00,17.56,17.57,17.52,17.52,22000.0,14.4128,14.421,14.38,14.38,22000.0
2009-08-18 12:15:00,17.52,17.54,17.52,17.53,14600.0,14.38,14.3964,14.38,14.3882,14600.0
2009-08-18 12:20:00,17.52,17.53,17.5,17.51,49800.0,14.38,14.3882,14.3636,14.3718,49800.0
2009-08-18 12:25:00,17.52,17.54,17.51,17.54,17400.0,14.38,14.3964,14.3718,14.3964,17400.0
2009-08-18 12:30:00,17.54,17.54,17.53,17.54,6800.0,14.3964,14.3964,14.3882,14.3964,6800.0
2009-08-18 12:35:00,17.54,17.55,17.54,17.54,8600.0,14.3964,14.4046,14.3964,14.3964,8600.0
2009-08-18 12:40:00,17.54,17.56,17.54,17.55,33200.0,14.3964,14.4128,14.3964,14.4046,33200.0
2009-08-18 12:45:00,17.55,17.56,17.53,17.54,11200.0,14.4046,14.4128,14.3882,14.3964,11200.0
2009-08-18 12:50:00,17.54,17.55,17.53,17.54,23000.0,14.3964,14.4046,14.3882,14.3964,23000.0
2009-08-18 12:55:00,17.53,17.55,17.53,17.55,14000.0,14.3882,14.4046,14.3882,14.4046,14000.0
2009-08-18 13:00:00,17.55,17.57,17.55,17.57,35200.0,14.4046,14.421,14.4046,14.421,35200.0
2009-08-18 13:05:00,17.57,17.57,17.54,17.54,15200.0,14.421,14.421,14.3964,14.3964,15200.0
2009-08-18 13:10:00,17.54,17.55,17.53,17.53,19000.0,14.3964,14.4046,14.3882,14.3882,19000.0
2009-08-18 13:15:00,17.53,17.54,17.5,17.5,25200.0,14.3882,14.3964,14.3636,14.3636,25200.0
2009-08-18 13:20:00,17.5,17.54,17.5,17.54,21400.0,14.3636,14.3964,14.3636,14.3964,21400.0
2009-08-18 13:25:00,17.54,17.54,17.52,17.52,11600.0,14.3964,14.3964,14.38,14.38,11600.0
2009-08-18 13:30:00,17.52,17.53,17.51,17.51,18000.0,14.38,14.3882,14.3718,14.3718,18000.0
2009-08-18 13:35:00,17.51,17.52,17.49,17.5,20000.0,14.3718,14.38,14.3554,14.3636,20000.0
2009-08-18 13:40:00,17.49,17.5,17.49,17.5,11600.0,14.3554,14.3636,14.3554,14.3636,11600.0
2009-08-18 13:45:00,17.5,17.52,17.5,17.52,13800.0,14.3636,14.38,14.3636,14.38,13800.0
2009-08-18 13:50:00,17.52,17.52,17.5,17.5,20600.0,14.38,14.38,14.3636,14.3636,20600.0
2009-08-18 13:55:00,17.5,17.5,17.48,17.48,23400.0,14.3636,14.3636,14.3472,14.3472,23400.0
2009-08-18 14:00:00,17.48,17.5,17.48,17.49,22200.0,14.3472,14.3636,14.3472,14.3554,22200.0
2009-08-18 14:05:00,17.49,17.49,17.47,17.48,27400.0,14.3554,14.3554,14.339,14.3472,27400.0
2009-08-18 14:10:00,17.48,17.49,17.48,17.48,16600.0,14.3472,14.3554,14.3472,14.3472,16600.0
2009-08-18 14:15:00,17.48,17.49,17.45,17.45,24200.0,14.3472,14.3554,14.3225,14.3225,24200.0
2009-08-18 14:20:00,17.45,17.46,17.43,17.44,68800.0,14.3225,14.3308,14.3061,14.3143,68800.0
2009-08-18 14:25:00,17.44,17.45,17.43,17.44,40000.0,14.3143,14.3225,14.3061,14.3143,40000.0
2009-08-18 14:30:00,17.44,17.45,17.4,17.41,210600.0,14.3143,14.3225,14.2815,14.2897,210600.0
2009-08-18 14:35:00,17.4,17.41,17.39,17.39,61000.0,14.2815,14.2897,14.2733,14.2733,61000.0
2009-08-18 14:40:00,17.39,17.39,17.37,17.38,52000.0,14.2733,14.2733,14.2569,14.2651,52000.0
2009-08-18 14:45:00,17.37,17.38,17.35,17.36,110800.0,14.2569,14.2651,14.2405,14.2487,110800.0
2009-08-18 14:50:00,17.35,17.36,17.35,17.36,33600.0,14.2405,14.2487,14.2405,14.2487,33600.0
2009-08-18 14:55:00,17.36,17.36,17.35,17.35,18000.0,14.2487,14.2487,14.2405,14.2405,18000.0
2009-08-18 15:00:00,17.36,17.39,17.35,17.38,77200.0,14.2487,14.2733,14.2405,14.2651,77200.0
2009-08-18 15:05:00,17.38,17.38,17.37,17.37,32400.0,14.2651,14.2651,14.2569,14.2569,32400.0
2009-08-18 15:10:00,17.38,17.38,17.36,17.36,81200.0,14.2651,14.2651,14.2487,14.2487,81200.0
2009-08-18 15:15:00,17.36,17.39,17.35,17.39,69600.0,14.2487,14.2733,14.2405,14.2733,69600.0
2009-08-18 15:20:00,17.39,17.4,17.36,17.36,72400.0,14.2733,14.2815,14.2487,14.2487,72400.0
2009-08-18 15:25:00,17.36,17.37,17.33,17.34,55200.0,14.2487,14.2569,14.2241,14.2323,55200.0
2009-08-18 15:30:00,17.34,17.36,17.33,17.36,119400.0,14.2323,14.2487,14.2241,14.2487,119400.0
2009-08-18 15:35:00,17.36,17.39,17.36,17.38,85800.0,14.2487,14.2733,14.2487,14.2651,85800.0
2009-08-18 15:40:00,17.38,17.4,17.36,17.4,170400.0,14.2651,14.2815,14.2487,14.2815,170400.0
2009-08-18 15:45:00,17.4,17.42,17.38,17.39,197000.0,14.2815,14.2979,14.2651,14.2733,197000.0
2009-08-18 15:50:00,17.39,17.41,17.38,17.4,184000.0,14.2733,14.2897,14.2651,14.2815,184000.0
2009-08-18 15:55:00,17.4,17.42,17.38,17.42,318000.0,14.2815,14.2979,14.2651,14.2979,318000.0
2009-08-19 09:30:00,17.32,17.36,17.27,17.36,37600.0,14.2158,14.2487,14.1748,14.2487,37600.0
2009-08-19 09:35:00,17.37,17.43,17.34,17.36,42000.0,14.2569,14.3061,14.2323,14.2487,42000.0
2009-08-19 09:40:00,17.39,17.42,17.32,17.33,30200.0,14.2733,14.2979,14.2158,14.2241,30200.0
2009-08-19 09:45:00,17.33,17.43,17.33,17.4,23000.0,14.2241,14.3061,14.2241,14.2815,23000.0
2009-08-19 09:50:00,17.41,17.43,17.35,17.35,32800.0,14.2897,14.3061,14.2405,14.2405,32800.0
2009-08-19 09:55:00,17.36,17.36,17.34,17.34,23400.0,14.2487,14.2487,14.2323,14.2323,23400.0
2009-08-19 10:00:00,17.33,17.43,17.33,17.42,16400.0,14.2241,14.3061,14.2241,14.2979,16400.0
2009-08-19 10:05:00,17.43,17.43,17.41,17.43,17400.0,14.3061,14.3061,14.2897,14.3061,17400.0
2009-08-19 10:10:00,17.42,17.47,17.42,17.47,17600.0,14.2979,14.339,14.2979,14.339,17600.0
2009-08-19 10:15:00,17.47,17.47,17.45,17.46,7800.0,14.339,14.339,14.3225,14.3308,7800.0
2009-08-19 10:20:00,17.46,17.48,17.46,17.47,30600.0,14.3308,14.3472,14.3308,14.339,30600.0
2009-08-19 10:25:00,17.46,17.46,17.46,17.46,32200.0,14.3308,14.3308,14.3308,14.3308,32200.0
2009-08-19 10:30:00,17.46,17.47,17.43,17.43,114400.0,14.3308,14.339,14.3061,14.3061,114400.0
2009-08-19 10:35:00,17.43,17.43,17.42,17.42,53200.0,14.3061,14.3061,14.2979,14.2979,53200.0
2009-08-19 10:40:00,17.42,17.43,17.42,17.43,34400.0,14.2979,14.3061,14.2979,14.3061,34400.0
2009-08-19 10:45:00,17.43,17.43,17.36,17.36,22200.0,14.3061,14.3061,14.2487,14.2487,22200.0
2009-08-19 10:50:00,17.36,17.38,17.34,17.38,17200.0,14.2487,14.2651,14.2323,14.2651,17200.0
2009-08-19 10:55:00,17.38,17.38,17.34,17.35,15000.0,14.2651,14.2651,14.2323,14.2405,15000.0
2009-08-19 11:00:00,17.35,17.39,17.34,17.38,29800.0,14.2405,14.2733,14.2323,14.2651,29800.0
2009-08-19 11:05:00,17.38,17.38,17.36,17.37,21800.0,14.2651,14.2651,14.2487,14.2569,21800.0
2009-08-19 11:10:00,17.37,17.38,17.35,17.35,42000.0,14.2569,14.2651,14.2405,14.2405,42000.0
2009-08-19 11:15:00,17.35,17.35,17.31,17.34,44400.0,14.2405,14.2405,14.2076,14.2323,44400.0
2009-08-19 11:20:00,17.34,17.34,17.31,17.31,34200.0,14.2323,14.2323,14.2076,14.2076,34200.0
2009-08-19 11:25:00,17.32,17.34,17.31,17.34,17600.0,14.2158,14.2323,14.2076,14.2323,17600.0
2009-08-19 11:30:00,17.34,17.35,17.32,17.34,21800.0,14.2323,14.2405,14.2158,14.2323,21800.0
2009-08-19 11:35:00,17.34,17.36,17.34,17.36,43600.0,14.2323,14.2487,14.2323,14.2487,43600.0
2009-08-19 11:40:00,17.36,17.39,17.36,17.38,34200.0,14.2487,14.2733,14.2487,14.2651,34200.0
2009-08-19 11:45:00,17.38,17.4,17.37,17.4,15600.0,14.2651,14.2815,14.2569,14.2815,15600.0
2009-08-19 11:50:00,17.4,17.48,17.4,17.48,25200.0,14.2815,14.3472,14.2815,14.3472,25200.0
2009-08-19 11:55:00,17.49,17.5,17.48,17.48,15200.0,14.3554,14.3636,14.3472,14.3472,15200.0
2009-08-19 12:00:00,17.49,17.5,17.47,17.47,12400.0,14.3554,14.3636,14.339,14.339,12400.0
2009-08-19 12:05:00,17.47,17.5,17.46,17.5,23400.0,14.339,14.3636,14.3308,14.3636,23400.0
2009-08-19 12:10:00,17.5,17.5,17.49,17.49,25800.0,14.3636,14.3636,14.3554,14.3554,25800.0
2009-08-19 12:15:00,17.49,17.5,17.49,17.5,6200.0,14.3554,14.3636,14.3554,14.3636,6200.0
2009-08-19 12:20:00,17.5,17.5,17.48,17.5,27200.0,14.3636,14.3636,14.3472,14.3636,27200.0
2009-08-19 12:25:00,17.49,17.5,17.49,17.5,60800.0,14.3554,14.3636,14.3554,14.3636,60800.0
2009-08-19 12:30:00,17.5,17.5,17.45,17.45,40600.0,14.3636,14.3636,14.3225,14.3225,40600.0
2009-08-19 12:35:00,17.46,17.47,17.44,17.46,13400.0,14.3308,14.339,14.3143,14.3308,13400.0
2009-08-19 12:40:00,17.46,17.46,17.45,17.45,4400.0,14.3308,14.3308,14.3225,14.3225,4400.0
2009-08-19 12:45:00,17.45,17.45,17.44,17.45,12800.0,14.3225,14.3225,14.3143,14.3225,12800.0
2009-08-19 12:50:00,17.45,17.48,17.45,17.48,25400.0,14.3225,14.3472,14.3225,14.3472,25400.0
2009-08-19 12:55:00,17.47,17.49,17.45,17.48,55000.0,14.339,14.3554,14.3225,14.3472,55000.0
2009-08-19 13:00:00,17.48,17.49,17.47,17.49,67000.0,14.3472,14.3554,14.339,14.3554,67000.0
2009-08-19 13:05:00,17.49,17.53,17.49,17.52,35600.0,14.3554,14.3882,14.3554,14.38,35600.0
2009-08-19 13:10:00,17.53,17.54,17.5,17.52,48800.0,14.3882,14.3964,14.3636,14.38,48800.0
2009-08-19 13:15:00,17.52,17.54,17.5,17.54,15600.0,14.38,14.3964,14.3636,14.3964,15600.0
2009-08-19 13:20:00,17.54,17.54,17.53,17.53,11800.0,14.3964,14.3964,14.3882,14.3882,11800.0
2009-08-19 13:25:00,17.54,17.54,17.5,17.5,28200.0,14.3964,14.3964,14.3636,14.3636,28200.0
2009-08-19 13:30:00,17.5,17.51,17.49,17.5,37200.0,14.3636,14.3718,14.3554,14.3636,37200.0
2009-08-19 13:35:00,17.5,17.52,17.5,17.52,33800.0,14.3636,14.38,14.3636,14.38,33800.0
2009-08-19 13:40:00,17.52,17.53,17.5,17.5,36200.0,14.38,14.3882,14.3636,14.3636,36200.0
2009-08-19 13:45:00,17.5,17.55,17.5,17.55,17400.0,14.3636,14.4046,14.3636,14.4046,17400.0
2009-08-19 13:50:00,17.55,17.55,17.5,17.52,57000.0,14.4046,14.4046,14.3636,14.38,57000.0
2009-08-19 13:55:00,17.52,17.53,17.5,17.5,35000.0,14.38,14.3882,14.3636,14.3636,35000.0
2009-08-19 14:00:00,17.5,17.56,17.5,17.56,57000.0,14.3636,14.4128,14.3636,14.4128,57000.0
2009-08-19 14:05:00,17.55,17.56,17.52,17.53,29600.0,14.4046,14.4128,14.38,14.3882,29600.0
2009-08-19 14:10:00,17.52,17.53,17.5,17.5,35200.0,14.38,14.3882,14.3636,14.3636,35200.0
2009-08-19 14:15:00,17.5,17.52,17.5,17.5,30400.0,14.3636,14.38,14.3636,14.3636,30400.0
2009-08-19 14:20:00,17.49,17.51,17.49,17.5,33400.0,14.3554,14.3718,14.3554,14.3636,33400.0
2009-08-19 14:25:00,17.5,17.5,17.49,17.49,19600.0,14.3636,14.3636,14.3554,14.3554,19600.0
2009-08-19 14:30:00,17.5,17.5,17.48,17.49,30200.0,14.3636,14.3636,14.3472,14.3554,30200.0
2009-08-19 14:35:00,17.48,17.49,17.48,17.48,10600.0,14.3472,14.3554,14.3472,14.3472,10600.0
2009-08-19 14:40:00,17.49,17.49,17.47,17.49,15200.0,14.3554,14.3554,14.339,14.3554,15200.0
2009-08-19 14:45:00,17.49,17.49,17.46,17.47,21800.0,14.3554,14.3554,14.3308,14.339,21800.0
2009-08-19 14:50:00,17.47,17.5,17.47,17.5,16600.0,14.339,14.3636,14.339,14.3636,16600.0
2009-08-19 14:55:00,17.5,17.5,17.49,17.5,43000.0,14.3636,14.3636,14.3554,14.3636,43000.0
2009-08-19 15:00:00,17.5,17.5,17.48,17.5,18600.0,14.3636,14.3636,14.3472,14.3636,18600.0
2009-08-19 15:05:00,17.5,17.5,17.47,17.47,19800.0,14.3636,14.3636,14.339,14.339,19800.0
2009-08-19 15:10:00,17.47,17.47,17.44,17.45,34800.0,14.339,14.339,14.3143,14.3225,34800.0
2009-08-19 15:15:00,17.45,17.47,17.45,17.46,10000.0,14.3225,14.339,14.3225,14.3308,10000.0
2009-08-19 15:20:00,17.46,17.47,17.46,17.47,11600.0,14.3308,14.339,14.3308,14.339,11600.0
2009-08-19 15:25:00,17.47,17.47,17.46,17.47,19600.0,14.339,14.339,14.3308,14.339,19600.0
2009-08-19 15:30:00,17.47,17.47,17.43,17.45,57200.0,14.339,14.339,14.3061,14.3225,57200.0
2009-08-19 15:35:00,17.44,17.48,17.43,17.47,34400.0,14.3143,14.3472,14.3061,14.339,34400.0
2009-08-19 15:40:00,17.47,17.47,17.43,17.44,120000.0,14.339,14.339,14.3061,14.3143,120000.0
2009-08-19 15:45:00,17.44,17.44,17.43,17.43,89800.0,14.3143,14.3143,14.3061,14.3061,89800.0
2009-08-19 15:50:00,17.43,17.48,17.43,17.48,113600.0,14.3061,14.3472,14.3061,14.3472,113600.0
2009-08-19 15:55:00,17.48,17.5,17.48,17.5,195200.0,14.3472,14.3636,14.3472,14.3636,195200.0
2009-08-20 09:30:00,17.47,17.51,17.46,17.49,18800.0,14.339,14.3718,14.3308,14.3554,18800.0
2009-08-20 09:35:00,17.47,17.48,17.42,17.45,28600.0,14.339,14.3472,14.2979,14.3225,28600.0
2009-08-20 09:40:00,17.46,17.49,17.41,17.41,20400.0,14.3308,14.3554,14.2897,14.2897,20400.0
2009-08-20 09:45:00,17.42,17.45,17.41,17.45,22200.0,14.2979,14.3225,14.2897,14.3225,22200.0
2009-08-20 09:50:00,17.45,17.45,17.39,17.43,24600.0,14.3225,14.3225,14.2733,14.3061,24600.0
2009-08-20 09:55:00,17.45,17.45,17.42,17.45,37200.0,14.3225,14.3225,14.2979,14.3225,37200.0
2009-08-20 10:00:00,17.46,17.48,17.43,17.45,40400.0,14.3308,14.3472,14.3061,14.3225,40400.0
2009-08-20 10:05:00,17.45,17.45,17.4,17.41,35000.0,14.3225,14.3225,14.2815,14.2897,35000.0
2009-08-20 10:10:00,17.41,17.42,17.08,17.26,546400.0,14.2897,14.2979,14.0189,14.1666,546400.0
2009-08-20 10:15:00,17.27,17.33,17.25,17.33,171600.0,14.1748,14.2241,14.1584,14.2241,171600.0
2009-08-20 10:20:00,17.33,17.35,17.29,17.35,39000.0,14.2241,14.2405,14.1912,14.2405,39000.0
2009-08-20 10:25:00,17.35,17.39,17.35,17.39,46000.0,14.2405,14.2733,14.2405,14.2733,46000.0
2009-08-20 10:30:00,17.39,17.42,17.39,17.42,46000.0,14.2733,14.2979,14.2733,14.2979,46000.0
2009-08-20 10:35:00,17.42,17.49,17.42,17.47,61400.0,14.2979,14.3554,14.2979,14.339,61400.0
2009-08-20 10:40:00,17.47,17.52,17.47,17.52,53600.0,14.339,14.38,14.339,14.38,53600.0
2009-08-20 10:45:00,17.5,17.52,17.48,17.49,49000.0,14.3636,14.38,14.3472,14.3554,49000.0
2009-08-20 10:50:00,17.49,17.5,17.47,17.48,34800.0,14.3554,14.3636,14.339,14.3472,34800.0
2009-08-20 10:55:00,17.47,17.5,17.47,17.5,17600.0,14.339,14.3636,14.339,14.3636,17600.0
2009-08-20 11:00:00,17.5,17.5,17.48,17.49,24600.0,14.3636,14.3636,14.3472,14.3554,24600.0
2009-08-20 11:05:00,17.49,17.5,17.47,17.47,58800.0,14.3554,14.3636,14.339,14.339,58800.0
2009-08-20 11:10:00,17.48,17.5,17.48,17.5,28800.0,14.3472,14.3636,14.3472,14.3636,28800.0
2009-08-20 11:15:00,17.5,17.53,17.5,17.52,19200.0,14.3636,14.3882,14.3636,14.38,19200.0
2009-08-20 11:20:00,17.52,17.53,17.5,17.52,75400.0,14.38,14.3882,14.3636,14.38,75400.0
2009-08-20 11:25:00,17.52,17.52,17.51,17.52,8600.0,14.38,14.38,14.3718,14.38,8600.0
2009-08-20 11:30:00,17.53,17.53,17.51,17.52,19800.0,14.3882,14.3882,14.3718,14.38,19800.0
2009-08-20 11:35:00,17.52,17.54,17.5,17.53,70400.0,14.38,14.3964,14.3636,14.3882,70400.0
2009-08-20 11:40:00,17.53,17.55,17.52,17.54,38800.0,14.3882,14.4046,14.38,14.3964,38800.0
2009-08-20 11:45:00,17.54,17.56,17.53,17.56,25000.0,14.3964,14.4128,14.3882,14.4128,25000.0
2009-08-20 11:50:00,17.56,17.57,17.54,17.56,35800.0,14.4128,14.421,14.3964,14.4128,35800.0
2009-08-20 11:55:00,17.55,17.56,17.54,17.55,29200.0,14.4046,14.4128,14.3964,14.4046,29200.0
2009-08-20 12:00:00,17.55,17.57,17.55,17.56,22600.0,14.4046,14.421,14.4046,14.4128,22600.0
2009-08-20 12:05:00,17.56,17.57,17.56,17.57,5800.0,14.4128,14.421,14.4128,14.421,5800.0
2009-08-20 12:10:00,17.57,17.6,17.57,17.59,17000.0,14.421,14.4457,14.421,14.4375,17000.0
2009-08-20 12:15:00,17.6,17.6,17.56,17.56,26800.0,14.4457,14.4457,14.4128,14.4128,26800.0
2009-08-20 12:20:00,17.56,17.56,17.55,17.55,12000.0,14.4128,14.4128,14.4046,14.4046,12000.0
2009-08-20 12:25:00,17.55,17.57,17.55,17.55,12800.0,14.4046,14.421,14.4046,14.4046,12800.0
2009-08-20 12:30:00,17.55,17.57,17.55,17.56,12000.0,14.4046,14.421,14.4046,14.4128,12000.0
2009-08-20 12:35:00,17.56,17.56,17.55,17.56,6200.0,14.4128,14.4128,14.4046,14.4128,6200.0
2009-08-20 12:40:00,17.55,17.57,17.55,17.56,17000.0,14.4046,14.421,14.4046,14.4128,17000.0
2009-08-20 12:45:00,17.55,17.58,17.55,17.57,21200.0,14.4046,14.4292,14.4046,14.421,21200.0
2009-08-20 12:50:00,17.57,17.59,17.57,17.59,14600.0,14.421,14.4375,14.421,14.4375,14600.0
2009-08-20 12:55:00,17.59,17.6,17.58,17.59,19200.0,14.4375,14.4457,14.4292,14.4375,19200.0
2009-08-20 13:00:00,17.59,17.59,17.57,17.57,13600.0,14.4375,14.4375,14.421,14.421,13600.0
2009-08-20 13:05:00,17.58,17.58,17.58,17.58,5200.0,14.4292,14.4292,14.4292,14.4292,5200.0
2009-08-20 13:10:00,17.58,17.58,17.55,17.56,34600.0,14.4292,14.4292,14.4046,14.4128,34600.0
2009-08-20 13:15:00,17.56,17.57,17.56,17.57,4000.0,14.4128,14.421,14.4128,14.421,4000.0
2009-08-20 13:20:00,17.56,17.6,17.56,17.6,38800.0,14.4128,14.4457,14.4128,14.4457,38800.0
2009-08-20 13:25:00,17.6,17.62,17.6,17.61,16600.0,14.4457,14.4621,14.4457,14.4539,16600.0
2009-08-20 13:30:00,17.62,17.62,17.61,17.62,14000.0,14.4621,14.4621,14.4539,14.4621,14000.0
2009-08-20 13:35:00,17.62,17.64,17.61,17.61,27800.0,14.4621,14.4785,14.4539,14.4539,27800.0
2009-08-20 13:40:00,17.61,17.62,17.61,17.62,12800.0,14.4539,14.4621,14.4539,14.4621,12800.0
2009-08-20 13:45:00,17.63,17.63,17.61,17.63,17800.0,14.4703,14.4703,14.4539,14.4703,17800.0
2009-08-20 13:50:00,17.63,17.65,17.63,17.65,14800.0,14.4703,14.4867,14.4703,14.4867,14800.0
2009-08-20 13:55:00,17.65,17.68,17.65,17.67,42600.0,14.4867,14.5113,14.4867,14.5031,42600.0
2009-08-20 14:00:00,17.67,17.68,17.67,17.68,39800.0,14.5031,14.5113,14.5031,14.5113,39800.0
2009-08-20 14:05:00,17.68,17.69,17.68,17.69,36800.0,14.5113,14.5195,14.5113,14.5195,36800.0
2009-08-20 14:10:00,17.7,17.7,17.68,17.7,45200.0,14.5277,14.5277,14.5113,14.5277,45200.0
2009-08-20 14:15:00,17.69,17.71,17.69,17.71,46000.0,14.5195,14.5359,14.5195,14.5359,46000.0
2009-08-20 14:20:00,17.71,17.72,17.69,17.7,40000.0,14.5359,14.5442,14.5195,14.5277,40000.0
2009-08-20 14:25:00,17.7,17.72,17.69,17.7,43800.0,14.5277,14.5442,14.5195,14.5277,43800.0
2009-08-20 14:30:00,17.7,17.7,17.67,17.67,38000.0,14.5277,14.5277,14.5031,14.5031,38000.0
2009-08-20 14:35:00,17.67,17.68,17.65,17.67,33400.0,14.5031,14.5113,14.4867,14.5031,33400.0
2009-08-20 14:40:00,17.67,17.68,17.66,17.66,15600.0,14.5031,14.5113,14.4949,14.4949,15600.0
2009-08-20 14:45:00,17.66,17.66,17.64,17.65,24400.0,14.4949,14.4949,14.4785,14.4867,24400.0
2009-08-20 14:50:00,17.64,17.67,17.64,17.66,8600.0,14.4785,14.5031,14.4785,14.4949,8600.0
2009-08-20 14:55:00,17.66,17.67,17.65,17.65,21800.0,14.4949,14.5031,14.4867,14.4867,21800.0
2009-08-20 15:00:00,17.65,17.68,17.65,17.67,39000.0,14.4867,14.5113,14.4867,14.5031,39000.0
2009-08-20 15:05:00,17.67,17.71,17.67,17.7,19800.0,14.5031,14.5359,14.5031,14.5277,19800.0
2009-08-20 15:10:00,17.7,17.71,17.7,17.7,9600.0,14.5277,14.5359,14.5277,14.5277,9600.0
2009-08-20 15:15:00,17.7,17.71,17.69,17.7,44600.0,14.5277,14.5359,14.5195,14.5277,44600.0
2009-08-20 15:20:00,17.7,17.71,17.7,17.71,59000.0,14.5277,14.5359,14.5277,14.5359,59000.0
2009-08-20 15:25:00,17.71,17.73,17.71,17.73,50200.0,14.5359,14.5524,14.5359,14.5524,50200.0
2009-08-20 15:30:00,17.72,17.74,17.72,17.73,138200.0,14.5442,14.5606,14.5442,14.5524,138200.0
2009-08-20 15:35:00,17.73,17.74,17.72,17.73,99400.0,14.5524,14.5606,14.5442,14.5524,99400.0
2009-08-20 15:40:00,17.73,17.74,17.72,17.74,171000.0,14.5524,14.5606,14.5442,14.5606,171000.0
2009-08-20 15:45:00,17.74,17.74,17.71,17.71,126200.0,14.5606,14.5606,14.5359,14.5359,126200.0
2009-08-20 15:50:00,17.72,17.72,17.69,17.71,174200.0,14.5442,14.5442,14.5195,14.5359,174200.0
2009-08-20 15:55:00,17.71,17.73,17.7,17.7,241000.0,14.5359,14.5524,14.5277,14.5277,241000.0
2009-08-21 09:30:00,17.86,17.97,17.6,17.83,451800.0,14.6591,14.7493,14.4457,14.6344,451800.0
2009-08-21 09:35:00,17.83,17.91,17.8,17.81,95200.0,14.6344,14.7001,14.6098,14.618,95200.0
2009-08-21 09:40:00,17.81,17.86,17.78,17.8,91600.0,14.618,14.6591,14.5934,14.6098,91600.0
2009-08-21 09:45:00,17.8,17.82,17.75,17.82,36600.0,14.6098,14.6262,14.5688,14.6262,36600.0
2009-08-21 09:50:00,17.81,17.82,17.79,17.81,18200.0,14.618,14.6262,14.6016,14.618,18200.0
2009-08-21 09:55:00,17.8,17.84,17.8,17.82,34200.0,14.6098,14.6426,14.6098,14.6262,34200.0
2009-08-21 10:00:00,17.83,17.95,17.83,17.95,83800.0,14.6344,14.7329,14.6344,14.7329,83800.0
2009-08-21 10:05:00,17.94,17.99,17.94,17.96,38800.0,14.7247,14.7658,14.7247,14.7411,38800.0
2009-08-21 10:10:00,17.96,18.0,17.96,17.99,29400.0,14.7411,14.774,14.7411,14.7658,29400.0
2009-08-21 10:15:00,18.0,18.03,17.98,18.02,55600.0,14.774,14.7986,14.7576,14.7904,55600.0
2009-08-21 10:20:00,18.02,18.03,18.0,18.01,17000.0,14.7904,14.7986,14.774,14.7822,17000.0
2009-08-21 10:25:00,18.02,18.02,17.98,17.99,25400.0,14.7904,14.7904,14.7576,14.7658,25400.0
2009-08-21 10:30:00,17.99,18.01,17.98,17.98,36800.0,14.7658,14.7822,14.7576,14.7576,36800.0
2009-08-21 10:35:00,17.99,18.0,17.98,18.0,13200.0,14.7658,14.774,14.7576,14.774,13200.0
2009-08-21 10:40:00,18.0,18.01,18.0,18.0,23600.0,14.774,14.7822,14.774,14.774,23600.0
2009-08-21 10:45:00,18.0,18.0,17.98,18.0,41800.0,14.774,14.774,14.7576,14.774,41800.0
2009-08-21 10:50:00,18.0,18.0,17.99,18.0,53400.0,14.774,14.774,14.7658,14.774,53400.0
2009-08-21 10:55:00,18.0,18.03,18.0,18.0,35200.0,14.774,14.7986,14.774,14.774,35200.0
2009-08-21 11:00:00,18.0,18.0,17.98,17.98,20400.0,14.774,14.774,14.7576,14.7576,20400.0
2009-08-21 11:05:00,17.98,17.98,17.95,17.97,26800.0,14.7576,14.7576,14.7329,14.7493,26800.0
2009-08-21 11:10:00,17.96,17.97,17.95,17.95,11400.0,14.7411,14.7493,14.7329,14.7329,11400.0
2009-08-21 11:15:00,17.95,17.95,17.94,17.94,10600.0,14.7329,14.7329,14.7247,14.7247,10600.0
2009-08-21 11:20:00,17.94,17.95,17.92,17.95,33800.0,14.7247,14.7329,14.7083,14.7329,33800.0
2009-08-21 11:25:00,17.94,17.99,17.94,17.99,27400.0,14.7247,14.7658,14.7247,14.7658,27400.0
2009-08-21 11:30:00,17.99,18.02,17.99,18.02,10400.0,14.7658,14.7904,14.7658,14.7904,10400.0
2009-08-21 11:35:00,18.03,18.03,18.02,18.03,3800.0,14.7986,14.7986,14.7904,14.7986,3800.0
2009-08-21 11:40:00,18.03,18.04,18.03,18.04,17400.0,14.7986,14.8068,14.7986,14.8068,17400.0
2009-08-21 11:45:00,18.03,18.04,18.02,18.03,24600.0,14.7986,14.8068,14.7904,14.7986,24600.0
2009-08-21 11:50:00,18.03,18.04,18.03,18.03,3400.0,14.7986,14.8068,14.7986,14.7986,3400.0
2009-08-21 11:55:00,18.03,18.04,18.03,18.04,4400.0,14.7986,14.8068,14.7986,14.8068,4400.0
2009-08-21 12:00:00,18.03,18.03,18.0,18.0,34400.0,14.7986,14.7986,14.774,14.774,34400.0
2009-08-21 12:05:00,18.0,18.0,18.0,18.0,12400.0,14.774,14.774,14.774,14.774,12400.0
2009-08-21 12:10:00,18.0,18.01,18.0,18.0,3200.0,14.774,14.7822,14.774,14.774,3200.0
2009-08-21 12:15:00,18.01,18.01,17.99,17.99,10200.0,14.7822,14.7822,14.7658,14.7658,10200.0
2009-08-21 12:20:00,17.99,17.99,17.97,17.98,15600.0,14.7658,14.7658,14.7493,14.7576,15600.0
2009-08-21 12:25:00,17.98,17.98,17.97,17.97,8800.0,14.7576,14.7576,14.7493,14.7493,8800.0
2009-08-21 12:30:00,17.97,17.97,17.96,17.96,4000.0,14.7493,14.7493,14.7411,14.7411,4000.0
2009-08-21 12:35:00,17.96,17.98,17.96,17.96,17000.0,14.7411,14.7576,14.7411,14.7411,17000.0
2009-08-21 12:40:00,17.96,17.98,17.95,17.96,22600.0,14.7411,14.7576,14.7329,14.7411,22600.0
2009-08-21 12:45:00,17.96,17.96,17.93,17.93,32200.0,14.7411,14.7411,14.7165,14.7165,32200.0
2009-08-21 12:50:00,17.93,17.94,17.9,17.9,36400.0,14.7165,14.7247,14.6919,14.6919,36400.0
2009-08-21 12:55:00,17.9,17.93,17.9,17.93,36600.0,14.6919,14.7165,14.6919,14.7165,36600.0
2009-08-21 13:00:00,17.93,17.93,17.9,17.91,25200.0,14.7165,14.7165,14.6919,14.7001,25200.0
2009-08-21 13:05:00,17.91,17.91,17.91,17.91,6000.0,14.7001,14.7001,14.7001,14.7001,6000.0
2009-08-21 13:10:00,17.91,17.92,17.9,17.91,13000.0,14.7001,14.7083,14.6919,14.7001,13000.0
2009-08-21 13:15:00,17.91,17.91,17.9,17.91,17200.0,14.7001,14.7001,14.6919,14.7001,17200.0
2009-08-21 13:20:00,17.9,17.91,17.9,17.9,10000.0,14.6919,14.7001,14.6919,14.6919,10000.0
2009-08-21 13:25:00,17.9,17.9,17.9,17.9,2600.0,14.6919,14.6919,14.6919,14.6919,2600.0
2009-08-21 13:30:00,17.9,17.9,17.9,17.9,22000.0,14.6919,14.6919,14.6919,14.6919,22000.0
2009-08-21 13:35:00,17.9,17.91,17.89,17.91,42400.0,14.6919,14.7001,14.6837,14.7001,42400.0
2009-08-21 13:40:00,17.92,17.95,17.92,17.95,42600.0,14.7083,14.7329,14.7083,14.7329,42600.0
2009-08-21 13:45:00,17.94,17.96,17.94,17.96,30200.0,14.7247,14.7411,14.7247,14.7411,30200.0
2009-08-21 13:50:00,17.96,17.98,17.95,17.98,46600.0,14.7411,14.7576,14.7329,14.7576,46600.0
2009-08-21 13:55:00,17.98,17.98,17.96,17.97,14600.0,14.7576,14.7576,14.7411,14.7493,14600.0
2009-08-21 14:00:00,17.97,17.97,17.92,17.93,42800.0,14.7493,14.7493,14.7083,14.7165,42800.0
2009-08-21 14:05:00,17.93,17.95,17.92,17.95,10600.0,14.7165,14.7329,14.7083,14.7329,10600.0
2009-08-21 14:10:00,17.95,17.96,17.94,17.95,11200.0,14.7329,14.7411,14.7247,14.7329,11200.0
2009-08-21 14:15:00,17.95,17.96,17.95,17.96,7200.0,14.7329,14.7411,14.7329,14.7411,7200.0
2009-08-21 14:20:00,17.96,17.96,17.93,17.93,17600.0,14.7411,14.7411,14.7165,14.7165,17600.0
2009-08-21 14:25:00,17.93,17.93,17.91,17.92,21800.0,14.7165,14.7165,14.7001,14.7083,21800.0
2009-08-21 14:30:00,17.91,17.93,17.9,17.92,33800.0,14.7001,14.7165,14.6919,14.7083,33800.0
2009-08-21 14:35:00,17.92,17.92,17.91,17.91,15400.0,14.7083,14.7083,14.7001,14.7001,15400.0
2009-08-21 14:40:00,17.91,17.91,17.89,17.89,11800.0,14.7001,14.7001,14.6837,14.6837,11800.0
2009-08-21 14:45:00,17.89,17.9,17.89,17.9,3200.0,14.6837,14.6919,14.6837,14.6919,3200.0
2009-08-21 14:50:00,17.89,17.9,17.89,17.89,3000.0,14.6837,14.6919,14.6837,14.6837,3000.0
2009-08-21 14:55:00,17.89,17.9,17.86,17.86,63400.0,14.6837,14.6919,14.6591,14.6591,63400.0
2009-08-21 15:00:00,17.86,17.88,17.85,17.86,78400.0,14.6591,14.6755,14.6509,14.6591,78400.0
2009-08-21 15:05:00,17.86,17.9,17.86,17.9,24800.0,14.6591,14.6919,14.6591,14.6919,24800.0
2009-08-21 15:10:00,17.9,17.91,17.9,17.9,18400.0,14.6919,14.7001,14.6919,14.6919,18400.0
2009-08-21 15:15:00,17.9,17.94,17.9,17.93,47000.0,14.6919,14.7247,14.6919,14.7165,47000.0
2009-08-21 15:20:00,17.92,17.93,17.9,17.9,41600.0,14.7083,14.7165,14.6919,14.6919,41600.0
2009-08-21 15:25:00,17.91,17.91,17.9,17.91,14200.0,14.7001,14.7001,14.6919,14.7001,14200.0
2009-08-21 15:30:00,17.91,17.93,17.89,17.93,45600.0,14.7001,14.7165,14.6837,14.7165,45600.0
2009-08-21 15:35:00,17.93,17.93,17.91,17.93,34800.0,14.7165,14.7165,14.7001,14.7165,34800.0
2009-08-21 15:40:00,17.93,17.94,17.93,17.93,47600.0,14.7165,14.7247,14.7165,14.7165,47600.0
2009-08-21 15:45:00,17.93,17.95,17.92,17.93,41800.0,14.7165,14.7329,14.7083,14.7165,41800.0
2009-08-21 15:50:00,17.93,17.93,17.9,17.91,89400.0,14.7165,14.7165,14.6919,14.7001,89400.0
2009-08-21 15:55:00,17.92,17.92,17.89,17.9,95400.0,14.7083,14.7083,14.6837,14.6919,95400.0
2009-08-24 09:30:00,17.92,17.97,17.92,17.95,3800.0,14.7083,14.7493,14.7083,14.7329,3800.0
2009-08-24 09:35:00,17.98,17.99,17.93,17.93,39200.0,14.7576,14.7658,14.7165,14.7165,39200.0
2009-08-24 09:40:00,17.94,17.95,17.87,17.88,46800.0,14.7247,14.7329,14.6673,14.6755,46800.0
2009-08-24 09:45:00,17.89,17.91,17.83,17.85,18200.0,14.6837,14.7001,14.6344,14.6509,18200.0
2009-08-24 09:50:00,17.85,17.85,17.83,17.84,14000.0,14.6509,14.6509,14.6344,14.6426,14000.0
2009-08-24 09:55:00,17.83,17.88,17.82,17.86,16400.0,14.6344,14.6755,14.6262,14.6591,16400.0
2009-08-24 10:00:00,17.86,17.9,17.86,17.86,10400.0,14.6591,14.6919,14.6591,14.6591,10400.0
2009-08-24 10:05:00,17.86,17.9,17.85,17.9,12400.0,14.6591,14.6919,14.6509,14.6919,12400.0
2009-08-24 10:10:00,17.9,17.91,17.89,17.9,10000.0,14.6919,14.7001,14.6837,14.6919,10000.0
2009-08-24 10:15:00,17.9,17.93,17.9,17.93,15600.0,14.6919,14.7165,14.6919,14.7165,15600.0
2009-08-24 10:20:00,17.93,17.94,17.92,17.93,16000.0,14.7165,14.7247,14.7083,14.7165,16000.0
2009-08-24 10:25:00,17.93,17.96,17.93,17.94,23600.0,14.7165,14.7411,14.7165,14.7247,23600.0
2009-08-24 10:30:00,17.95,17.96,17.94,17.94,4600.0,14.7329,14.7411,14.7247,14.7247,4600.0
2009-08-24 10:35:00,17.94,17.95,17.92,17.93,11400.0,14.7247,14.7329,14.7083,14.7165,11400.0
2009-08-24 10:40:00,17.93,18.0,17.93,18.0,22000.0,14.7165,14.774,14.7165,14.774,22000.0
2009-08-24 10:45:00,18.0,18.01,18.0,18.01,15400.0,14.774,14.7822,14.774,14.7822,15400.0
2009-08-24 10:50:00,18.0,18.01,18.0,18.0,6000.0,14.774,14.7822,14.774,14.774,6000.0
2009-08-24 10:55:00,18.0,18.04,18.0,18.04,26000.0,14.774,14.8068,14.774,14.8068,26000.0
2009-08-24 11:00:00,18.04,18.04,18.04,18.04,6800.0,14.8068,14.8068,14.8068,14.8068,6800.0
2009-08-24 11:05:00,18.05,18.08,18.05,18.06,39400.0,14.815,14.8396,14.815,14.8232,39400.0
2009-08-24 11:10:00,18.06,18.07,18.05,18.05,24000.0,14.8232,14.8314,14.815,14.815,24000.0
2009-08-24 11:15:00,18.05,18.05,18.02,18.02,8600.0,14.815,14.815,14.7904,14.7904,8600.0
2009-08-24 11:20:00,18.02,18.02,18.0,18.0,34200.0,14.7904,14.7904,14.774,14.774,34200.0
2009-08-24 11:25:00,18.01,18.01,17.98,17.99,9800.0,14.7822,14.7822,14.7576,14.7658,9800.0
2009-08-24 11:30:00,17.98,18.0,17.96,17.99,31600.0,14.7576,14.774,14.7411,14.7658,31600.0
2009-08-24 11:35:00,17.99,18.0,17.98,17.98,6600.0,14.7658,14.774,14.7576,14.7576,6600.0
2009-08-24 11:40:00,17.99,17.99,17.97,17.97,2800.0,14.7658,14.7658,14.7493,14.7493,2800.0
2009-08-24 11:45:00,17.98,17.98,17.95,17.96,12000.0,14.7576,14.7576,14.7329,14.7411,12000.0
2009-08-24 11:50:00,17.95,17.95,17.94,17.95,9000.0,14.7329,14.7329,14.7247,14.7329,9000.0
2009-08-24 11:55:00,17.94,17.94,17.92,17.93,7600.0,14.7247,14.7247,14.7083,14.7165,7600.0
2009-08-24 12:00:00,17.92,17.96,17.92,17.96,26400.0,14.7083,14.7411,14.7083,14.7411,26400.0
2009-08-24 12:05:00,17.95,17.95,17.92,17.93,22000.0,14.7329,14.7329,14.7083,14.7165,22000.0
2009-08-24 12:10:00,17.94,17.95,17.93,17.93,6600.0,14.7247,14.7329,14.7165,14.7165,6600.0
2009-08-24 12:15:00,17.94,17.95,17.93,17.93,12000.0,14.7247,14.7329,14.7165,14.7165,12000.0
2009-08-24 12:20:00,17.93,17.93,17.91,17.91,6000.0,14.7165,14.7165,14.7001,14.7001,6000.0
2009-08-24 12:25:00,17.91,17.91,17.89,17.89,15000.0,14.7001,14.7001,14.6837,14.6837,15000.0
2009-08-24 12:30:00,17.88,17.89,17.87,17.89,3200.0,14.6755,14.6837,14.6673,14.6837,3200.0
2009-08-24 12:35:00,17.88,17.89,17.86,17.89,12000.0,14.6755,14.6837,14.6591,14.6837,12000.0
2009-08-24 12:40:00,17.89,17.92,17.89,17.92,6800.0,14.6837,14.7083,14.6837,14.7083,6800.0
2009-08-24 12:45:00,17.92,17.92,17.91,17.91,7000.0,14.7083,14.7083,14.7001,14.7001,7000.0
2009-08-24 12:50:00,17.9,17.91,17.89,17.9,10600.0,14.6919,14.7001,14.6837,14.6919,10600.0
2009-08-24 12:55:00,17.89,17.89,17.87,17.87,12600.0,14.6837,14.6837,14.6673,14.6673,12600.0
2009-08-24 13:00:00,17.87,17.87,17.84,17.85,22600.0,14.6673,14.6673,14.6426,14.6509,22600.0
2009-08-24 13:05:00,17.85,17.85,17.81,17.81,12800.0,14.6509,14.6509,14.618,14.618,12800.0
2009-08-24 13:10:00,17.81,17.82,17.8,17.8,13800.0,14.618,14.6262,14.6098,14.6098,13800.0
2009-08-24 13:15:00,17.8,17.82,17.8,17.8,16200.0,14.6098,14.6262,14.6098,14.6098,16200.0
2009-08-24 13:20:00,17.81,17.81,17.78,17.78,10800.0,14.618,14.618,14.5934,14.5934,10800.0
2009-08-24 13:25:00,17.77,17.8,17.77,17.79,16000.0,14.5852,14.6098,14.5852,14.6016,16000.0
2009-08-24 13:30:00,17.78,17.8,17.78,17.8,10200.0,14.5934,14.6098,14.5934,14.6098,10200.0
2009-08-24 13:35:00,17.79,17.79,17.79,17.79,12400.0,14.6016,14.6016,14.6016,14.6016,12400.0
2009-08-24 13:40:00,17.79,17.8,17.79,17.79,17600.0,14.6016,14.6098,14.6016,14.6016,17600.0
2009-08-24 13:45:00,17.8,17.81,17.79,17.8,9400.0,14.6098,14.618,14.6016,14.6098,9400.0
2009-08-24 13:50:00,17.8,17.8,17.79,17.79,4800.0,14.6098,14.6098,14.6016,14.6016,4800.0
2009-08-24 13:55:00,17.8,17.8,17.79,17.8,4200.0,14.6098,14.6098,14.6016,14.6098,4200.0
2009-08-24 14:00:00,17.79,17.79,17.79,17.79,4200.0,14.6016,14.6016,14.6016,14.6016,4200.0
2009-08-24 14:05:00,17.78,17.8,17.78,17.79,9200.0,14.5934,14.6098,14.5934,14.6016,9200.0
2009-08-24 14:10:00,17.79,17.79,17.79,17.79,3800.0,14.6016,14.6016,14.6016,14.6016,3800.0
2009-08-24 14:15:00,17.79,17.8,17.79,17.79,10200.0,14.6016,14.6098,14.6016,14.6016,10200.0
2009-08-24 14:20:00,17.79,17.79,17.78,17.79,6400.0,14.6016,14.6016,14.5934,14.6016,6400.0
2009-08-24 14:25:00,17.78,17.78,17.77,17.78,2800.0,14.5934,14.5934,14.5852,14.5934,2800.0
2009-08-24 14:30:00,17.77,17.78,17.77,17.77,11800.0,14.5852,14.5934,14.5852,14.5852,11800.0
2009-08-24 14:35:00,17.77,17.79,17.77,17.78,22200.0,14.5852,14.6016,14.5852,14.5934,22200.0
2009-08-24 14:40:00,17.78,17.78,17.77,17.78,10000.0,14.5934,14.5934,14.5852,14.5934,10000.0
2009-08-24 14:45:00,17.78,17.78,17.75,17.76,6800.0,14.5934,14.5934,14.5688,14.577,6800.0
2009-08-24 14:50:00,17.76,17.79,17.75,17.79,12800.0,14.577,14.6016,14.5688,14.6016,12800.0
2009-08-24 14:55:00,17.78,17.8,17.78,17.79,11200.0,14.5934,14.6098,14.5934,14.6016,11200.0
2009-08-24 15:00:00,17.79,17.79,17.77,17.78,18800.0,14.6016,14.6016,14.5852,14.5934,18800.0
2009-08-24 15:05:00,17.77,17.78,17.75,17.75,17200.0,14.5852,14.5934,14.5688,14.5688,17200.0
2009-08-24 15:10:00,17.75,17.77,17.75,17.77,13800.0,14.5688,14.5852,14.5688,14.5852,13800.0
2009-08-24 15:15:00,17.77,17.78,17.76,17.76,15800.0,14.5852,14.5934,14.577,14.577,15800.0
2009-08-24 15:20:00,17.76,17.77,17.75,17.77,15400.0,14.577,14.5852,14.5688,14.5852,15400.0
2009-08-24 15:25:00,17.77,17.8,17.77,17.8,11200.0,14.5852,14.6098,14.5852,14.6098,11200.0
2009-08-24 15:30:00,17.8,17.82,17.79,17.82,41200.0,14.6098,14.6262,14.6016,14.6262,41200.0
2009-08-24 15:35:00,17.82,17.82,17.79,17.79,21000.0,14.6262,14.6262,14.6016,14.6016,21000.0
2009-08-24 15:40:00,17.8,17.81,17.75,17.78,78400.0,14.6098,14.618,14.5688,14.5934,78400.0
2009-08-24 15:45:00,17.78,17.81,17.76,17.79,34400.0,14.5934,14.618,14.577,14.6016,34400.0
2009-08-24 15:50:00,17.79,17.8,17.77,17.78,72200.0,14.6016,14.6098,14.5852,14.5934,72200.0
2009-08-24 15:55:00,17.78,17.79,17.77,17.79,102200.0,14.5934,14.6016,14.5852,14.6016,102200.0
2009-08-25 09:30:00,17.86,17.95,17.78,17.79,24000.0,14.6591,14.7329,14.5934,14.6016,24000.0
2009-08-25 09:35:00,17.79,17.83,17.77,17.79,13200.0,14.6016,14.6344,14.5852,14.6016,13200.0
2009-08-25 09:40:00,17.78,17.83,17.77,17.83,24600.0,14.5934,14.6344,14.5852,14.6344,24600.0
2009-08-25 09:45:00,17.84,17.87,17.83,17.83,6400.0,14.6426,14.6673,14.6344,14.6344,6400.0
2009-08-25 09:50:00,17.85,17.89,17.85,17.89,14600.0,14.6509,14.6837,14.6509,14.6837,14600.0
2009-08-25 09:55:00,17.9,17.94,17.89,17.93,15200.0,14.6919,14.7247,14.6837,14.7165,15200.0
2009-08-25 10:00:00,17.93,18.02,17.93,17.96,53800.0,14.7165,14.7904,14.7165,14.7411,53800.0
2009-08-25 10:05:00,17.96,17.97,17.94,17.96,13600.0,14.7411,14.7493,14.7247,14.7411,13600.0
2009-08-25 10:10:00,17.96,17.98,17.95,17.97,21800.0,14.7411,14.7576,14.7329,14.7493,21800.0
2009-08-25 10:15:00,17.96,17.98,17.9,17.9,43200.0,14.7411,14.7576,14.6919,14.6919,43200.0
2009-08-25 10:20:00,17.9,17.91,17.9,17.91,12400.0,14.6919,14.7001,14.6919,14.7001,12400.0
2009-08-25 10:25:00,17.9,17.92,17.88,17.9,54800.0,14.6919,14.7083,14.6755,14.6919,54800.0
2009-08-25 10:30:00,17.91,17.92,17.9,17.92,10000.0,14.7001,14.7083,14.6919,14.7083,10000.0
2009-08-25 10:35:00,17.92,17.96,17.92,17.96,9000.0,14.7083,14.7411,14.7083,14.7411,9000.0
2009-08-25 10:40:00,17.96,18.0,17.94,18.0,90200.0,14.7411,14.774,14.7247,14.774,90200.0
2009-08-25 10:45:00,18.0,18.02,18.0,18.0,15000.0,14.774,14.7904,14.774,14.774,15000.0
2009-08-25 10:50:00,18.01,18.03,17.99,18.0,18400.0,14.7822,14.7986,14.7658,14.774,18400.0
2009-08-25 10:55:00,18.0,18.02,18.0,18.02,15200.0,14.774,14.7904,14.774,14.7904,15200.0
2009-08-25 11:00:00,18.03,18.04,18.02,18.03,14800.0,14.7986,14.8068,14.7904,14.7986,14800.0
2009-08-25 11:05:00,18.03,18.04,18.0,18.02,60600.0,14.7986,14.8068,14.774,14.7904,60600.0
2009-08-25 11:10:00,18.02,18.03,18.0,18.02,7600.0,14.7904,14.7986,14.774,14.7904,7600.0
2009-08-25 11:15:00,18.03,18.04,18.02,18.02,11600.0,14.7986,14.8068,14.7904,14.7904,11600.0
2009-08-25 11:20:00,18.02,18.04,18.02,18.03,16200.0,14.7904,14.8068,14.7904,14.7986,16200.0
2009-08-25 11:25:00,18.03,18.04,18.01,18.03,11400.0,14.7986,14.8068,14.7822,14.7986,11400.0
2009-08-25 11:30:00,18.04,18.04,18.02,18.03,4800.0,14.8068,14.8068,14.7904,14.7986,4800.0
2009-08-25 11:35:00,18.03,18.05,18.03,18.05,9800.0,14.7986,14.815,14.7986,14.815,9800.0
2009-08-25 11:40:00,18.05,18.07,18.05,18.07,11400.0,14.815,14.8314,14.815,14.8314,11400.0
2009-08-25 11:45:00,18.07,18.07,18.05,18.07,41400.0,14.8314,14.8314,14.815,14.8314,41400.0
2009-08-25 11:50:00,18.07,18.08,18.07,18.07,7800.0,14.8314,14.8396,14.8314,14.8314,7800.0
2009-08-25 11:55:00,18.07,18.07,18.05,18.06,14400.0,14.8314,14.8314,14.815,14.8232,14400.0
2009-08-25 12:00:00,18.06,18.06,18.05,18.05,10800.0,14.8232,14.8232,14.815,14.815,10800.0
2009-08-25 12:05:00,18.04,18.06,18.04,18.06,9400.0,14.8068,14.8232,14.8068,14.8232,9400.0
2009-08-25 12:10:00,18.05,18.06,18.05,18.05,1200.0,14.815,14.8232,14.815,14.815,1200.0
2009-08-25 12:15:00,18.06,18.08,18.05,18.08,37800.0,14.8232,14.8396,14.815,14.8396,37800.0
2009-08-25 12:20:00,18.08,18.12,18.08,18.12,11600.0,14.8396,14.8725,14.8396,14.8725,11600.0
2009-08-25 12:25:00,18.12,18.14,18.11,18.12,15600.0,14.8725,14.8889,14.8643,14.8725,15600.0
2009-08-25 12:30:00,18.13,18.14,18.11,18.11,39600.0,14.8807,14.8889,14.8643,14.8643,39600.0
2009-08-25 12:35:00,18.12,18.13,18.11,18.12,66800.0,14.8725,14.8807,14.8643,14.8725,66800.0
2009-08-25 12:40:00,18.12,18.13,18.11,18.11,29400.0,14.8725,14.8807,14.8643,14.8643,29400.0
2009-08-25 12:45:00,18.11,18.12,18.11,18.12,3200.0,14.8643,14.8725,14.8643,14.8725,3200.0
2009-08-25 12:50:00,18.11,18.12,18.08,18.09,12800.0,14.8643,14.8725,14.8396,14.8478,12800.0
2009-08-25 12:55:00,18.09,18.09,18.06,18.06,8000.0,14.8478,14.8478,14.8232,14.8232,8000.0
2009-08-25 13:00:00,18.06,18.08,18.06,18.08,12800.0,14.8232,14.8396,14.8232,14.8396,12800.0
2009-08-25 13:05:00,18.08,18.08,18.08,18.08,7200.0,14.8396,14.8396,14.8396,14.8396,7200.0
2009-08-25 13:10:00,18.08,18.09,18.08,18.09,7200.0,14.8396,14.8478,14.8396,14.8478,7200.0
2009-08-25 13:15:00,18.09,18.09,18.06,18.08,15200.0,14.8478,14.8478,14.8232,14.8396,15200.0
2009-08-25 13:20:00,18.07,18.07,18.02,18.04,20200.0,14.8314,14.8314,14.7904,14.8068,20200.0
2009-08-25 13:25:00,18.04,18.06,18.04,18.05,10200.0,14.8068,14.8232,14.8068,14.815,10200.0
2009-08-25 13:30:00,18.04,18.06,18.04,18.05,9600.0,14.8068,14.8232,14.8068,14.815,9600.0
2009-08-25 13:35:00,18.04,18.08,18.04,18.08,8600.0,14.8068,14.8396,14.8068,14.8396,8600.0
2009-08-25 13:40:00,18.08,18.08,18.07,18.07,7400.0,14.8396,14.8396,14.8314,14.8314,7400.0
2009-08-25 13:45:00,18.06,18.06,18.05,18.06,12800.0,14.8232,14.8232,14.815,14.8232,12800.0
2009-08-25 13:50:00,18.06,18.06,18.04,18.04,6400.0,14.8232,14.8232,14.8068,14.8068,6400.0
2009-08-25 13:55:00,18.04,18.06,18.04,18.06,10800.0,14.8068,14.8232,14.8068,14.8232,10800.0
2009-08-25 14:00:00,18.06,18.06,18.04,18.04,18400.0,14.8232,14.8232,14.8068,14.8068,18400.0
2009-08-25 14:05:00,18.06,18.06,18.04,18.04,2400.0,14.8232,14.8232,14.8068,14.8068,2400.0
2009-08-25 14:10:00,18.04,18.07,18.04,18.07,25000.0,14.8068,14.8314,14.8068,14.8314,25000.0
2009-08-25 14:15:00,18.07,18.08,18.07,18.08,21400.0,14.8314,14.8396,14.8314,14.8396,21400.0
2009-08-25 14:20:00,18.08,18.09,18.07,18.07,10400.0,14.8396,14.8478,14.8314,14.8314,10400.0
2009-08-25 14:25:00,18.07,18.08,18.06,18.08,15400.0,14.8314,14.8396,14.8232,14.8396,15400.0
2009-08-25 14:30:00,18.08,18.08,18.05,18.06,24800.0,14.8396,14.8396,14.815,14.8232,24800.0
2009-08-25 14:35:00,18.07,18.07,18.01,18.02,21400.0,14.8314,14.8314,14.7822,14.7904,21400.0
2009-08-25 14:40:00,18.02,18.02,18.0,18.0,13200.0,14.7904,14.7904,14.774,14.774,13200.0
2009-08-25 14:45:00,18.0,18.01,18.0,18.0,4600.0,14.774,14.7822,14.774,14.774,4600.0
2009-08-25 14:50:00,18.01,18.03,18.0,18.03,13200.0,14.7822,14.7986,14.774,14.7986,13200.0
2009-08-25 14:55:00,18.03,18.04,18.01,18.02,22000.0,14.7986,14.8068,14.7822,14.7904,22000.0
2009-08-25 15:00:00,18.02,18.06,18.02,18.05,22200.0,14.7904,14.8232,14.7904,14.815,22200.0
2009-08-25 15:05:00,18.05,18.06,18.04,18.05,9800.0,14.815,14.8232,14.8068,14.815,9800.0
2009-08-25 15:10:00,18.05,18.06,18.05,18.06,16200.0,14.815,14.8232,14.815,14.8232,16200.0
2009-08-25 15:15:00,18.06,18.06,18.03,18.03,19600.0,14.8232,14.8232,14.7986,14.7986,19600.0
2009-08-25 15:20:00,18.02,18.07,18.02,18.06,25800.0,14.7904,14.8314,14.7904,14.8232,25800.0
2009-08-25 15:25:00,18.07,18.07,18.04,18.04,54400.0,14.8314,14.8314,14.8068,14.8068,54400.0
2009-08-25 15:30:00,18.04,18.04,17.99,17.99,29200.0,14.8068,14.8068,14.7658,14.7658,29200.0
2009-08-25 15:35:00,18.0,18.01,17.99,18.0,21400.0,14.774,14.7822,14.7658,14.774,21400.0
2009-08-25 15:40:00,18.02,18.02,18.0,18.01,30400.0,14.7904,14.7904,14.774,14.7822,30400.0
2009-08-25 15:45:00,18.0,18.01,17.97,17.97,23400.0,14.774,14.7822,14.7493,14.7493,23400.0
2009-08-25 15:50:00,17.97,18.0,17.96,17.99,40600.0,14.7493,14.774,14.7411,14.7658,40600.0
2009-08-25 15:55:00,17.98,17.99,17.97,17.98,67000.0,14.7576,14.7658,14.7493,14.7576,67000.0
2009-08-26 09:30:00,17.93,18.06,17.93,18.04,32000.0,14.7165,14.8232,14.7165,14.8068,32000.0
2009-08-26 09:35:00,18.02,18.02,17.9,17.92,78200.0,14.7904,14.7904,14.6919,14.7083,78200.0
2009-08-26 09:40:00,17.93,17.93,17.88,17.88,46800.0,14.7165,14.7165,14.6755,14.6755,46800.0
2009-08-26 09:45:00,17.88,17.89,17.85,17.88,17800.0,14.6755,14.6837,14.6509,14.6755,17800.0
2009-08-26 09:50:00,17.88,17.91,17.88,17.91,27000.0,14.6755,14.7001,14.6755,14.7001,27000.0
2009-08-26 09:55:00,17.9,17.94,17.9,17.93,12000.0,14.6919,14.7247,14.6919,14.7165,12000.0
2009-08-26 10:00:00,17.94,18.0,17.93,18.0,29000.0,14.7247,14.774,14.7165,14.774,29000.0
2009-08-26 10:05:00,18.0,18.03,18.0,18.02,13200.0,14.774,14.7986,14.774,14.7904,13200.0
2009-08-26 10:10:00,18.02,18.03,18.0,18.03,31400.0,14.7904,14.7986,14.774,14.7986,31400.0
2009-08-26 10:15:00,18.02,18.02,18.0,18.0,16600.0,14.7904,14.7904,14.774,14.774,16600.0
2009-08-26 10:20:00,18.0,18.03,18.0,18.03,27200.0,14.774,14.7986,14.774,14.7986,27200.0
2009-08-26 10:25:00,18.03,18.05,18.03,18.04,52400.0,14.7986,14.815,14.7986,14.8068,52400.0
2009-08-26 10:30:00,18.04,18.05,18.03,18.04,211400.0,14.8068,14.815,14.7986,14.8068,211400.0
2009-08-26 10:35:00,18.04,18.04,18.01,18.01,40600.0,14.8068,14.8068,14.7822,14.7822,40600.0
2009-08-26 10:40:00,18.01,18.01,18.0,18.0,20400.0,14.7822,14.7822,14.774,14.774,20400.0
2009-08-26 10:45:00,17.99,18.0,17.98,17.99,30400.0,14.7658,14.774,14.7576,14.7658,30400.0
2009-08-26 10:50:00,17.99,18.0,17.99,18.0,26000.0,14.7658,14.774,14.7658,14.774,26000.0
2009-08-26 10:55:00,18.0,18.02,18.0,18.01,41400.0,14.774,14.7904,14.774,14.7822,41400.0
2009-08-26 11:00:00,18.01,18.03,18.0,18.03,14000.0,14.7822,14.7986,14.774,14.7986,14000.0
2009-08-26 11:05:00,18.02,18.03,18.02,18.03,31000.0,14.7904,14.7986,14.7904,14.7986,31000.0
2009-08-26 11:10:00,18.03,18.04,18.02,18.02,33400.0,14.7986,14.8068,14.7904,14.7904,33400.0
2009-08-26 11:15:00,18.02,18.04,18.01,18.03,15200.0,14.7904,14.8068,14.7822,14.7986,15200.0
2009-08-26 11:20:00,18.04,18.05,18.03,18.04,18000.0,14.8068,14.815,14.7986,14.8068,18000.0
2009-08-26 11:25:00,18.04,18.05,18.04,18.05,12600.0,14.8068,14.815,14.8068,14.815,12600.0
2009-08-26 11:30:00,18.05,18.06,18.03,18.04,19200.0,14.815,14.8232,14.7986,14.8068,19200.0
2009-08-26 11:35:00,18.04,18.04,18.0,18.04,62200.0,14.8068,14.8068,14.774,14.8068,62200.0
2009-08-26 11:40:00,18.04,18.05,18.02,18.02,29400.0,14.8068,14.815,14.7904,14.7904,29400.0
2009-08-26 11:45:00,18.02,18.04,18.02,18.04,14600.0,14.7904,14.8068,14.7904,14.8068,14600.0
2009-08-26 11:50:00,18.04,18.05,18.03,18.04,20600.0,14.8068,14.815,14.7986,14.8068,20600.0
2009-08-26 11:55:00,18.04,18.04,18.04,18.04,3000.0,14.8068,14.8068,14.8068,14.8068,3000.0
2009-08-26 12:00:00,18.04,18.04,18.03,18.03,7200.0,14.8068,14.8068,14.7986,14.7986,7200.0
2009-08-26 12:05:00,18.03,18.04,18.02,18.04,54200.0,14.7986,14.8068,14.7904,14.8068,54200.0
2009-08-26 12:10:00,18.03,18.04,18.03,18.03,16000.0,14.7986,14.8068,14.7986,14.7986,16000.0
2009-08-26 12:15:00,18.03,18.04,18.03,18.03,6800.0,14.7986,14.8068,14.7986,14.7986,6800.0
2009-08-26 12:20:00,18.03,18.05,18.03,18.05,17800.0,14.7986,14.815,14.7986,14.815,17800.0
2009-08-26 12:25:00,18.05,18.06,18.05,18.05,11200.0,14.815,14.8232,14.815,14.815,11200.0
2009-08-26 12:30:00,18.05,18.05,18.04,18.04,6400.0,14.815,14.815,14.8068,14.8068,6400.0
2009-08-26 12:35:00,18.03,18.04,18.03,18.03,11800.0,14.7986,14.8068,14.7986,14.7986,11800.0
2009-08-26 12:40:00,18.03,18.03,18.02,18.02,16000.0,14.7986,14.7986,14.7904,14.7904,16000.0
2009-08-26 12:45:00,18.02,18.03,18.0,18.03,31600.0,14.7904,14.7986,14.774,14.7986,31600.0
2009-08-26 12:50:00,18.03,18.04,18.02,18.04,35200.0,14.7986,14.8068,14.7904,14.8068,35200.0
2009-08-26 12:55:00,18.03,18.04,18.03,18.03,12000.0,14.7986,14.8068,14.7986,14.7986,12000.0
2009-08-26 13:00:00,18.03,18.05,18.02,18.02,33000.0,14.7986,14.815,14.7904,14.7904,33000.0
2009-08-26 13:05:00,18.01,18.01,17.96,17.97,18400.0,14.7822,14.7822,14.7411,14.7493,18400.0
2009-08-26 13:10:00,17.97,18.0,17.97,17.99,36600.0,14.7493,14.774,14.7493,14.7658,36600.0
2009-08-26 13:15:00,17.99,17.99,17.95,17.95,9400.0,14.7658,14.7658,14.7329,14.7329,9400.0
2009-08-26 13:20:00,17.95,17.96,17.95,17.95,9400.0,14.7329,14.7411,14.7329,14.7329,9400.0
2009-08-26 13:25:00,17.96,17.98,17.95,17.98,11400.0,14.7411,14.7576,14.7329,14.7576,11400.0
2009-08-26 13:30:00,17.97,17.98,17.95,17.96,15400.0,14.7493,14.7576,14.7329,14.7411,15400.0
2009-08-26 13:35:00,17.95,17.98,17.95,17.98,17000.0,14.7329,14.7576,14.7329,14.7576,17000.0
2009-08-26 13:40:00,17.98,17.98,17.97,17.98,8600.0,14.7576,14.7576,14.7493,14.7576,8600.0
2009-08-26 13:45:00,17.98,17.99,17.97,17.98,6400.0,14.7576,14.7658,14.7493,14.7576,6400.0
2009-08-26 13:50:00,17.98,17.98,17.98,17.98,2400.0,14.7576,14.7576,14.7576,14.7576,2400.0
2009-08-26 13:55:00,17.98,18.03,17.98,18.03,7800.0,14.7576,14.7986,14.7576,14.7986,7800.0
2009-08-26 14:00:00,18.03,18.04,18.02,18.02,7200.0,14.7986,14.8068,14.7904,14.7904,7200.0
2009-08-26 14:05:00,18.02,18.02,18.02,18.02,800.0,14.7904,14.7904,14.7904,14.7904,800.0
2009-08-26 14:10:00,18.01,18.01,18.0,18.0,7400.0,14.7822,14.7822,14.774,14.774,7400.0
2009-08-26 14:15:00,18.0,18.0,18.0,18.0,3200.0,14.774,14.774,14.774,14.774,3200.0
2009-08-26 14:20:00,18.0,18.02,18.0,18.02,7400.0,14.774,14.7904,14.774,14.7904,7400.0
2009-08-26 14:25:00,18.02,18.02,18.0,18.02,10600.0,14.7904,14.7904,14.774,14.7904,10600.0
2009-08-26 14:30:00,18.01,18.02,17.99,18.0,13400.0,14.7822,14.7904,14.7658,14.774,13400.0
2009-08-26 14:35:00,18.0,18.01,18.0,18.01,6200.0,14.774,14.7822,14.774,14.7822,6200.0
2009-08-26 14:40:00,18.01,18.03,18.0,18.02,11000.0,14.7822,14.7986,14.774,14.7904,11000.0
2009-08-26 14:45:00,18.03,18.05,18.02,18.04,22400.0,14.7986,14.815,14.7904,14.8068,22400.0
2009-08-26 14:50:00,18.04,18.05,18.01,18.03,11600.0,14.8068,14.815,14.7822,14.7986,11600.0
2009-08-26 14:55:00,18.02,18.02,17.98,17.98,8000.0,14.7904,14.7904,14.7576,14.7576,8000.0
2009-08-26 15:00:00,17.97,17.97,17.95,17.97,9400.0,14.7493,14.7493,14.7329,14.7493,9400.0
2009-08-26 15:05:00,17.98,17.98,17.95,17.96,15400.0,14.7576,14.7576,14.7329,14.7411,15400.0
2009-08-26 15:10:00,17.96,17.97,17.94,17.95,10200.0,14.7411,14.7493,14.7247,14.7329,10200.0
2009-08-26 15:15:00,17.95,17.95,17.92,17.93,25400.0,14.7329,14.7329,14.7083,14.7165,25400.0
2009-08-26 15:20:00,17.93,17.94,17.93,17.93,10000.0,14.7165,14.7247,14.7165,14.7165,10000.0
2009-08-26 15:25:00,17.92,17.96,17.92,17.93,19400.0,14.7083,14.7411,14.7083,14.7165,19400.0
2009-08-26 15:30:00,17.93,17.95,17.91,17.93,32800.0,14.7165,14.7329,14.7001,14.7165,32800.0
2009-08-26 15:35:00,17.93,17.96,17.91,17.95,23400.0,14.7165,14.7411,14.7001,14.7329,23400.0
2009-08-26 15:40:00,17.94,17.96,17.93,17.93,22600.0,14.7247,14.7411,14.7165,14.7165,22600.0
2009-08-26 15:45:00,17.93,17.95,17.91,17.93,55000.0,14.7165,14.7329,14.7001,14.7165,55000.0
2009-08-26 15:50:00,17.94,17.98,17.94,17.97,38200.0,14.7247,14.7576,14.7247,14.7493,38200.0
2009-08-26 15:55:00,17.97,17.97,17.94,17.95,88000.0,14.7493,14.7493,14.7247,14.7329,88000.0
2009-08-27 09:30:00,17.99,18.0,17.9,17.9,23400.0,14.7658,14.774,14.6919,14.6919,23400.0
2009-08-27 09:35:00,17.91,17.96,17.9,17.9,11000.0,14.7001,14.7411,14.6919,14.6919,11000.0
2009-08-27 09:40:00,17.9,17.95,17.86,17.91,23400.0,14.6919,14.7329,14.6591,14.7001,23400.0
2009-08-27 09:45:00,17.93,18.02,17.92,18.02,48400.0,14.7165,14.7904,14.7083,14.7904,48400.0
2009-08-27 09:50:00,18.0,18.0,17.9,17.91,22400.0,14.774,14.774,14.6919,14.7001,22400.0
2009-08-27 09:55:00,17.91,17.96,17.9,17.9,21400.0,14.7001,14.7411,14.6919,14.6919,21400.0
2009-08-27 10:00:00,17.9,17.9,17.83,17.86,29400.0,14.6919,14.6919,14.6344,14.6591,29400.0
2009-08-27 10:05:00,17.88,17.89,17.86,17.87,13800.0,14.6755,14.6837,14.6591,14.6673,13800.0
2009-08-27 10:10:00,17.86,17.92,17.85,17.92,14800.0,14.6591,14.7083,14.6509,14.7083,14800.0
2009-08-27 10:15:00,17.92,17.95,17.92,17.95,10800.0,14.7083,14.7329,14.7083,14.7329,10800.0
2009-08-27 10:20:00,17.96,17.96,17.93,17.93,12400.0,14.7411,14.7411,14.7165,14.7165,12400.0
2009-08-27 10:25:00,17.93,17.95,17.93,17.95,14200.0,14.7165,14.7329,14.7165,14.7329,14200.0
2009-08-27 10:30:00,17.96,17.97,17.96,17.97,6400.0,14.7411,14.7493,14.7411,14.7493,6400.0
2009-08-27 10:35:00,17.97,17.97,17.93,17.94,13600.0,14.7493,14.7493,14.7165,14.7247,13600.0
2009-08-27 10:40:00,17.94,17.95,17.93,17.93,7600.0,14.7247,14.7329,14.7165,14.7165,7600.0
2009-08-27 10:45:00,17.93,17.94,17.91,17.91,10200.0,14.7165,14.7247,14.7001,14.7001,10200.0
2009-08-27 10:50:00,17.91,17.92,17.9,17.9,8200.0,14.7001,14.7083,14.6919,14.6919,8200.0
2009-08-27 10:55:00,17.9,17.91,17.89,17.9,23600.0,14.6919,14.7001,14.6837,14.6919,23600.0
2009-08-27 11:00:00,17.9,17.9,17.87,17.9,10800.0,14.6919,14.6919,14.6673,14.6919,10800.0
2009-08-27 11:05:00,17.89,17.89,17.86,17.86,19200.0,14.6837,14.6837,14.6591,14.6591,19200.0
2009-08-27 11:10:00,17.86,17.89,17.86,17.87,10800.0,14.6591,14.6837,14.6591,14.6673,10800.0
2009-08-27 11:15:00,17.86,17.87,17.84,17.84,10200.0,14.6591,14.6673,14.6426,14.6426,10200.0
2009-08-27 11:20:00,17.85,17.85,17.83,17.85,7000.0,14.6509,14.6509,14.6344,14.6509,7000.0
2009-08-27 11:25:00,17.84,17.87,17.84,17.87,8800.0,14.6426,14.6673,14.6426,14.6673,8800.0
2009-08-27 11:30:00,17.86,17.87,17.86,17.86,7200.0,14.6591,14.6673,14.6591,14.6591,7200.0
2009-08-27 11:35:00,17.86,17.86,17.83,17.83,11000.0,14.6591,14.6591,14.6344,14.6344,11000.0
2009-08-27 11:40:00,17.83,17.85,17.83,17.85,5200.0,14.6344,14.6509,14.6344,14.6509,5200.0
2009-08-27 11:45:00,17.85,17.88,17.85,17.88,5400.0,14.6509,14.6755,14.6509,14.6755,5400.0
2009-08-27 11:50:00,17.89,17.89,17.87,17.87,7800.0,14.6837,14.6837,14.6673,14.6673,7800.0
2009-08-27 11:55:00,17.87,17.92,17.87,17.92,11600.0,14.6673,14.7083,14.6673,14.7083,11600.0
2009-08-27 12:00:00,17.91,17.92,17.91,17.91,7200.0,14.7001,14.7083,14.7001,14.7001,7200.0
2009-08-27 12:05:00,17.91,17.92,17.9,17.9,5800.0,14.7001,14.7083,14.6919,14.6919,5800.0
2009-08-27 12:10:00,17.9,17.91,17.9,17.91,4400.0,14.6919,14.7001,14.6919,14.7001,4400.0
2009-08-27 12:15:00,17.91,17.91,17.9,17.91,4000.0,14.7001,14.7001,14.6919,14.7001,4000.0
2009-08-27 12:20:00,17.91,17.91,17.89,17.91,9200.0,14.7001,14.7001,14.6837,14.7001,9200.0
2009-08-27 12:25:00,17.91,17.93,17.9,17.92,8200.0,14.7001,14.7165,14.6919,14.7083,8200.0
2009-08-27 12:30:00,17.93,17.93,17.9,17.9,7800.0,14.7165,14.7165,14.6919,14.6919,7800.0
2009-08-27 12:35:00,17.9,17.9,17.88,17.88,6800.0,14.6919,14.6919,14.6755,14.6755,6800.0
2009-08-27 12:40:00,17.89,17.89,17.86,17.87,8200.0,14.6837,14.6837,14.6591,14.6673,8200.0
2009-08-27 12:45:00,17.87,17.89,17.86,17.89,10200.0,14.6673,14.6837,14.6591,14.6837,10200.0
2009-08-27 12:50:00,17.89,17.9,17.89,17.89,2200.0,14.6837,14.6919,14.6837,14.6837,2200.0
2009-08-27 12:55:00,17.9,17.93,17.9,17.93,24400.0,14.6919,14.7165,14.6919,14.7165,24400.0
2009-08-27 13:00:00,17.93,17.93,17.93,17.93,9000.0,14.7165,14.7165,14.7165,14.7165,9000.0
2009-08-27 13:05:00,17.93,17.96,17.93,17.96,37200.0,14.7165,14.7411,14.7165,14.7411,37200.0
2009-08-27 13:10:00,17.96,17.96,17.95,17.96,20600.0,14.7411,14.7411,14.7329,14.7411,20600.0
2009-08-27 13:15:00,17.96,17.96,17.94,17.96,36000.0,14.7411,14.7411,14.7247,14.7411,36000.0
2009-08-27 13:20:00,17.96,17.99,17.96,17.99,37800.0,14.7411,14.7658,14.7411,14.7658,37800.0
2009-08-27 13:25:00,17.99,17.99,17.97,17.97,10200.0,14.7658,14.7658,14.7493,14.7493,10200.0
2009-08-27 13:30:00,17.98,17.99,17.97,17.99,11400.0,14.7576,14.7658,14.7493,14.7658,11400.0
2009-08-27 13:35:00,18.0,18.03,18.0,18.02,5000.0,14.774,14.7986,14.774,14.7904,5000.0
2009-08-27 13:40:00,18.01,18.02,18.0,18.0,11000.0,14.7822,14.7904,14.774,14.774,11000.0
2009-08-27 13:45:00,18.0,18.02,17.99,18.0,24800.0,14.774,14.7904,14.7658,14.774,24800.0
2009-08-27 13:50:00,18.0,18.0,17.99,17.99,18800.0,14.774,14.774,14.7658,14.7658,18800.0
2009-08-27 13:55:00,18.0,18.03,18.0,18.0,20400.0,14.774,14.7986,14.774,14.774,20400.0
2009-08-27 14:00:00,18.0,18.02,18.0,18.0,27600.0,14.774,14.7904,14.774,14.774,27600.0
2009-08-27 14:05:00,18.0,18.03,18.0,18.02,12800.0,14.774,14.7986,14.774,14.7904,12800.0
2009-08-27 14:10:00,18.02,18.03,18.02,18.02,3800.0,14.7904,14.7986,14.7904,14.7904,3800.0
2009-08-27 14:15:00,18.03,18.03,18.01,18.02,8400.0,14.7986,14.7986,14.7822,14.7904,8400.0
2009-08-27 14:20:00,18.02,18.03,18.02,18.03,8000.0,14.7904,14.7986,14.7904,14.7986,8000.0
2009-08-27 14:25:00,18.04,18.06,18.03,18.04,20600.0,14.8068,14.8232,14.7986,14.8068,20600.0
2009-08-27 14:30:00,18.04,18.09,18.04,18.08,10400.0,14.8068,14.8478,14.8068,14.8396,10400.0
2009-08-27 14:35:00,18.09,18.13,18.09,18.12,34200.0,14.8478,14.8807,14.8478,14.8725,34200.0
2009-08-27 14:40:00,18.13,18.16,18.11,18.16,22200.0,14.8807,14.9053,14.8643,14.9053,22200.0
2009-08-27 14:45:00,18.17,18.18,18.17,18.18,18800.0,14.9135,14.9217,14.9135,14.9217,18800.0
2009-08-27 14:50:00,18.17,18.18,18.15,18.16,16000.0,14.9135,14.9217,14.8971,14.9053,16000.0
2009-08-27 14:55:00,18.15,18.17,18.15,18.17,15800.0,14.8971,14.9135,14.8971,14.9135,15800.0
2009-08-27 15:00:00,18.17,18.17,18.15,18.15,16600.0,14.9135,14.9135,14.8971,14.8971,16600.0
2009-08-27 15:05:00,18.15,18.15,18.14,18.15,15600.0,14.8971,14.8971,14.8889,14.8971,15600.0
2009-08-27 15:10:00,18.15,18.15,18.14,18.15,20200.0,14.8971,14.8971,14.8889,14.8971,20200.0
2009-08-27 15:15:00,18.15,18.17,18.14,18.17,19600.0,14.8971,14.9135,14.8889,14.9135,19600.0
2009-08-27 15:20:00,18.17,18.18,18.15,18.16,22000.0,14.9135,14.9217,14.8971,14.9053,22000.0
2009-08-27 15:25:00,18.15,18.15,18.11,18.13,35000.0,14.8971,14.8971,14.8643,14.8807,35000.0
2009-08-27 15:30:00,18.13,18.14,18.12,18.13,27600.0,14.8807,14.8889,14.8725,14.8807,27600.0
2009-08-27 15:35:00,18.13,18.14,18.12,18.13,41400.0,14.8807,14.8889,14.8725,14.8807,41400.0
2009-08-27 15:40:00,18.13,18.14,18.11,18.13,46800.0,14.8807,14.8889,14.8643,14.8807,46800.0
2009-08-27 15:45:00,18.13,18.13,18.1,18.11,41200.0,14.8807,14.8807,14.856,14.8643,41200.0
2009-08-27 15:50:00,18.11,18.13,18.11,18.11,44600.0,14.8643,14.8807,14.8643,14.8643,44600.0
2009-08-27 15:55:00,18.11,18.12,18.1,18.11,79000.0,14.8643,14.8725,14.856,14.8643,79000.0
2009-08-28 09:30:00,18.5,18.59,18.29,18.38,62400.0,15.1844,15.2582,15.012,15.0859,62400.0
2009-08-28 09:35:00,18.36,18.56,18.35,18.48,85200.0,15.0694,15.2336,15.0612,15.1679,85200.0
2009-08-28 09:40:00,18.47,18.47,18.41,18.45,32600.0,15.1597,15.1597,15.1105,15.1433,32600.0
2009-08-28 09:45:00,18.45,18.47,18.44,18.46,43800.0,15.1433,15.1597,15.1351,15.1515,43800.0
2009-08-28 09:50:00,18.46,18.5,18.43,18.49,36400.0,15.1515,15.1844,15.1269,15.1762,36400.0
2009-08-28 09:55:00,18.49,18.5,18.43,18.43,51400.0,15.1762,15.1844,15.1269,15.1269,51400.0
2009-08-28 10:00:00,18.43,18.46,18.43,18.45,39200.0,15.1269,15.1515,15.1269,15.1433,39200.0
2009-08-28 10:05:00,18.45,18.45,18.4,18.4,89600.0,15.1433,15.1433,15.1023,15.1023,89600.0
2009-08-28 10:10:00,18.4,18.46,18.39,18.42,91000.0,15.1023,15.1515,15.0941,15.1187,91000.0
2009-08-28 10:15:00,18.42,18.43,18.4,18.41,33000.0,15.1187,15.1269,15.1023,15.1105,33000.0
2009-08-28 10:20:00,18.41,18.41,18.39,18.4,23200.0,15.1105,15.1105,15.0941,15.1023,23200.0
2009-08-28 10:25:00,18.39,18.4,18.28,18.29,73400.0,15.0941,15.1023,15.0038,15.012,73400.0
2009-08-28 10:30:00,18.29,18.3,18.24,18.26,54800.0,15.012,15.0202,14.971,14.9874,54800.0
2009-08-28 10:35:00,18.26,18.27,18.24,18.27,50200.0,14.9874,14.9956,14.971,14.9956,50200.0
2009-08-28 10:40:00,18.27,18.27,18.26,18.27,33400.0,14.9956,14.9956,14.9874,14.9956,33400.0
2009-08-28 10:45:00,18.26,18.27,18.26,18.26,67400.0,14.9874,14.9956,14.9874,14.9874,67400.0
2009-08-28 10:50:00,18.27,18.27,18.26,18.26,43400.0,14.9956,14.9956,14.9874,14.9874,43400.0
2009-08-28 10:55:00,18.27,18.3,18.26,18.29,38400.0,14.9956,15.0202,14.9874,15.012,38400.0
2009-08-28 11:00:00,18.29,18.31,18.29,18.31,29200.0,15.012,15.0284,15.012,15.0284,29200.0
2009-08-28 11:05:00,18.31,18.33,18.31,18.31,35400.0,15.0284,15.0448,15.0284,15.0284,35400.0
2009-08-28 11:10:00,18.31,18.31,18.29,18.29,39200.0,15.0284,15.0284,15.012,15.012,39200.0
2009-08-28 11:15:00,18.3,18.3,18.27,18.27,22800.0,15.0202,15.0202,14.9956,14.9956,22800.0
2009-08-28 11:20:00,18.27,18.28,18.27,18.28,13800.0,14.9956,15.0038,14.9956,15.0038,13800.0
2009-08-28 11:25:00,18.27,18.28,18.27,18.27,13400.0,14.9956,15.0038,14.9956,14.9956,13400.0
2009-08-28 11:30:00,18.27,18.27,18.25,18.26,18800.0,14.9956,14.9956,14.9792,14.9874,18800.0
2009-08-28 11:35:00,18.26,18.27,18.26,18.27,17400.0,14.9874,14.9956,14.9874,14.9956,17400.0
2009-08-28 11:40:00,18.26,18.27,18.25,18.25,24600.0,14.9874,14.9956,14.9792,14.9792,24600.0
2009-08-28 11:45:00,18.25,18.25,18.24,18.24,15400.0,14.9792,14.9792,14.971,14.971,15400.0
2009-08-28 11:50:00,18.24,18.25,18.24,18.24,20600.0,14.971,14.9792,14.971,14.971,20600.0
2009-08-28 11:55:00,18.23,18.24,18.22,18.23,9800.0,14.9627,14.971,14.9545,14.9627,9800.0
2009-08-28 12:00:00,18.24,18.27,18.24,18.26,33600.0,14.971,14.9956,14.971,14.9874,33600.0
2009-08-28 12:05:00,18.27,18.27,18.25,18.26,2600.0,14.9956,14.9956,14.9792,14.9874,2600.0
2009-08-28 12:10:00,18.25,18.26,18.24,18.25,18800.0,14.9792,14.9874,14.971,14.9792,18800.0
2009-08-28 12:15:00,18.25,18.25,18.22,18.23,20000.0,14.9792,14.9792,14.9545,14.9627,20000.0
2009-08-28 12:20:00,18.23,18.23,18.21,18.22,21800.0,14.9627,14.9627,14.9463,14.9545,21800.0
2009-08-28 12:25:00,18.22,18.22,18.18,18.2,20200.0,14.9545,14.9545,14.9217,14.9381,20200.0
2009-08-28 12:30:00,18.2,18.2,18.2,18.2,23400.0,14.9381,14.9381,14.9381,14.9381,23400.0
2009-08-28 12:35:00,18.2,18.21,18.19,18.21,18000.0,14.9381,14.9463,14.9299,14.9463,18000.0
2009-08-28 12:40:00,18.2,18.21,18.19,18.2,21000.0,14.9381,14.9463,14.9299,14.9381,21000.0
2009-08-28 12:45:00,18.2,18.21,18.19,18.2,21200.0,14.9381,14.9463,14.9299,14.9381,21200.0
2009-08-28 12:50:00,18.2,18.21,18.18,18.2,27600.0,14.9381,14.9463,14.9217,14.9381,27600.0
2009-08-28 12:55:00,18.2,18.21,18.18,18.2,28600.0,14.9381,14.9463,14.9217,14.9381,28600.0
2009-08-28 13:00:00,18.2,18.21,18.2,18.2,22000.0,14.9381,14.9463,14.9381,14.9381,22000.0
2009-08-28 13:05:00,18.2,18.2,18.2,18.2,13800.0,14.9381,14.9381,14.9381,14.9381,13800.0
2009-08-28 13:10:00,18.2,18.21,18.2,18.21,25600.0,14.9381,14.9463,14.9381,14.9463,25600.0
2009-08-28 13:15:00,18.21,18.21,18.2,18.2,21800.0,14.9463,14.9463,14.9381,14.9381,21800.0
2009-08-28 13:20:00,18.2,18.22,18.2,18.21,21000.0,14.9381,14.9545,14.9381,14.9463,21000.0
2009-08-28 13:25:00,18.21,18.21,18.21,18.21,6000.0,14.9463,14.9463,14.9463,14.9463,6000.0
2009-08-28 13:30:00,18.21,18.21,18.2,18.2,22600.0,14.9463,14.9463,14.9381,14.9381,22600.0
2009-08-28 13:35:00,18.21,18.21,18.21,18.21,12200.0,14.9463,14.9463,14.9463,14.9463,12200.0
2009-08-28 13:40:00,18.21,18.21,18.21,18.21,25000.0,14.9463,14.9463,14.9463,14.9463,25000.0
2009-08-28 13:45:00,18.21,18.21,18.2,18.21,20200.0,14.9463,14.9463,14.9381,14.9463,20200.0
2009-08-28 13:50:00,18.21,18.22,18.21,18.22,16600.0,14.9463,14.9545,14.9463,14.9545,16600.0
2009-08-28 13:55:00,18.22,18.23,18.22,18.23,7200.0,14.9545,14.9627,14.9545,14.9627,7200.0
2009-08-28 14:00:00,18.23,18.23,18.22,18.22,12800.0,14.9627,14.9627,14.9545,14.9545,12800.0
2009-08-28 14:05:00,18.22,18.25,18.22,18.25,24600.0,14.9545,14.9792,14.9545,14.9792,24600.0
2009-08-28 14:10:00,18.25,18.26,18.25,18.25,25600.0,14.9792,14.9874,14.9792,14.9792,25600.0
2009-08-28 14:15:00,18.25,18.29,18.25,18.28,23600.0,14.9792,15.012,14.9792,15.0038,23600.0
2009-08-28 14:20:00,18.28,18.28,18.25,18.25,18800.0,15.0038,15.0038,14.9792,14.9792,18800.0
2009-08-28 14:25:00,18.25,18.25,18.22,18.22,28600.0,14.9792,14.9792,14.9545,14.9545,28600.0
2009-08-28 14:30:00,18.22,18.22,18.19,18.19,29000.0,14.9545,14.9545,14.9299,14.9299,29000.0
2009-08-28 14:35:00,18.19,18.19,18.18,18.18,144800.0,14.9299,14.9299,14.9217,14.9217,144800.0
2009-08-28 14:40:00,18.18,18.18,18.17,18.17,19800.0,14.9217,14.9217,14.9135,14.9135,19800.0
2009-08-28 14:45:00,18.17,18.18,18.16,18.18,17000.0,14.9135,14.9217,14.9053,14.9217,17000.0
2009-08-28 14:50:00,18.18,18.2,18.18,18.19,31400.0,14.9217,14.9381,14.9217,14.9299,31400.0
2009-08-28 14:55:00,18.2,18.22,18.2,18.22,13600.0,14.9381,14.9545,14.9381,14.9545,13600.0
2009-08-28 15:00:00,18.22,18.25,18.22,18.25,16000.0,14.9545,14.9792,14.9545,14.9792,16000.0
2009-08-28 15:05:00,18.25,18.25,18.22,18.25,21600.0,14.9792,14.9792,14.9545,14.9792,21600.0
2009-08-28 15:10:00,18.25,18.27,18.25,18.27,20000.0,14.9792,14.9956,14.9792,14.9956,20000.0
2009-08-28 15:15:00,18.27,18.3,18.27,18.29,18000.0,14.9956,15.0202,14.9956,15.012,18000.0
2009-08-28 15:20:00,18.3,18.32,18.29,18.3,32600.0,15.0202,15.0366,15.012,15.0202,32600.0
2009-08-28 15:25:00,18.3,18.32,18.3,18.31,32600.0,15.0202,15.0366,15.0202,15.0284,32600.0
2009-08-28 15:30:00,18.31,18.32,18.26,18.27,57400.0,15.0284,15.0366,14.9874,14.9956,57400.0
2009-08-28 15:35:00,18.27,18.3,18.27,18.28,54600.0,14.9956,15.0202,14.9956,15.0038,54600.0
2009-08-28 15:40:00,18.29,18.34,18.29,18.3,90800.0,15.012,15.053,15.012,15.0202,90800.0
2009-08-28 15:45:00,18.3,18.32,18.28,18.32,71200.0,15.0202,15.0366,15.0038,15.0366,71200.0
2009-08-28 15:50:00,18.32,18.32,18.27,18.28,126600.0,15.0366,15.0366,14.9956,15.0038,126600.0
2009-08-28 15:55:00,18.28,18.31,18.28,18.3,153800.0,15.0038,15.0284,15.0038,15.0202,153800.0
2009-08-31 09:30:00,18.14,18.2,18.13,18.16,5000.0,14.8889,14.9381,14.8807,14.9053,5000.0
2009-08-31 09:35:00,18.16,18.16,18.08,18.11,44200.0,14.9053,14.9053,14.8396,14.8643,44200.0
2009-08-31 09:40:00,18.11,18.12,18.04,18.1,19200.0,14.8643,14.8725,14.8068,14.856,19200.0
2009-08-31 09:45:00,18.09,18.13,18.05,18.08,19000.0,14.8478,14.8807,14.815,14.8396,19000.0
2009-08-31 09:50:00,18.07,18.07,17.99,18.01,16800.0,14.8314,14.8314,14.7658,14.7822,16800.0
2009-08-31 09:55:00,18.01,18.03,18.0,18.03,13400.0,14.7822,14.7986,14.774,14.7986,13400.0
2009-08-31 10:00:00,18.03,18.03,17.96,17.98,19200.0,14.7986,14.7986,14.7411,14.7576,19200.0
2009-08-31 10:05:00,17.99,18.0,17.97,18.0,15000.0,14.7658,14.774,14.7493,14.774,15000.0
2009-08-31 10:10:00,18.0,18.01,17.97,17.98,13600.0,14.774,14.7822,14.7493,14.7576,13600.0
2009-08-31 10:15:00,17.99,18.02,17.95,17.98,42000.0,14.7658,14.7904,14.7329,14.7576,42000.0
2009-08-31 10:20:00,17.98,17.99,17.94,17.94,16000.0,14.7576,14.7658,14.7247,14.7247,16000.0
2009-08-31 10:25:00,17.95,17.96,17.93,17.93,13600.0,14.7329,14.7411,14.7165,14.7165,13600.0
2009-08-31 10:30:00,17.93,17.94,17.89,17.91,15200.0,14.7165,14.7247,14.6837,14.7001,15200.0
2009-08-31 10:35:00,17.91,17.92,17.88,17.91,11800.0,14.7001,14.7083,14.6755,14.7001,11800.0
2009-08-31 10:40:00,17.91,17.94,17.91,17.94,30600.0,14.7001,14.7247,14.7001,14.7247,30600.0
2009-08-31 10:45:00,17.95,17.98,17.95,17.98,5400.0,14.7329,14.7576,14.7329,14.7576,5400.0
2009-08-31 10:50:00,17.97,17.97,17.93,17.94,11400.0,14.7493,14.7493,14.7165,14.7247,11400.0
2009-08-31 10:55:00,17.95,17.97,17.93,17.96,11600.0,14.7329,14.7493,14.7165,14.7411,11600.0
2009-08-31 11:00:00,17.97,17.97,17.95,17.96,12800.0,14.7493,14.7493,14.7329,14.7411,12800.0
2009-08-31 11:05:00,17.97,17.99,17.97,17.99,7400.0,14.7493,14.7658,14.7493,14.7658,7400.0
2009-08-31 11:10:00,17.99,18.02,17.99,18.0,15600.0,14.7658,14.7904,14.7658,14.774,15600.0
2009-08-31 11:15:00,18.01,18.04,18.0,18.01,25600.0,14.7822,14.8068,14.774,14.7822,25600.0
2009-08-31 11:20:00,18.02,18.02,17.99,18.0,10000.0,14.7904,14.7904,14.7658,14.774,10000.0
2009-08-31 11:25:00,18.0,18.01,18.0,18.0,5800.0,14.774,14.7822,14.774,14.774,5800.0
2009-08-31 11:30:00,18.0,18.03,18.0,18.02,8000.0,14.774,14.7986,14.774,14.7904,8000.0
2009-08-31 11:35:00,18.02,18.03,18.02,18.03,6400.0,14.7904,14.7986,14.7904,14.7986,6400.0
2009-08-31 11:40:00,18.03,18.03,18.0,18.01,4600.0,14.7986,14.7986,14.774,14.7822,4600.0
2009-08-31 11:45:00,18.01,18.01,18.0,18.0,5000.0,14.7822,14.7822,14.774,14.774,5000.0
2009-08-31 11:50:00,18.0,18.01,17.99,18.01,13800.0,14.774,14.7822,14.7658,14.7822,13800.0
2009-08-31 11:55:00,18.0,18.0,18.0,18.0,8600.0,14.774,14.774,14.774,14.774,8600.0
2009-08-31 12:00:00,18.01,18.01,18.0,18.0,4000.0,14.7822,14.7822,14.774,14.774,4000.0
2009-08-31 12:05:00,18.0,18.0,18.0,18.0,3800.0,14.774,14.774,14.774,14.774,3800.0
2009-08-31 12:10:00,18.0,18.0,17.99,18.0,8800.0,14.774,14.774,14.7658,14.774,8800.0
2009-08-31 12:15:00,17.99,17.99,17.98,17.98,2200.0,14.7658,14.7658,14.7576,14.7576,2200.0
2009-08-31 12:20:00,17.99,18.01,17.99,18.01,5600.0,14.7658,14.7822,14.7658,14.7822,5600.0
2009-08-31 12:25:00,18.02,18.02,18.0,18.0,2600.0,14.7904,14.7904,14.774,14.774,2600.0
2009-08-31 12:30:00,18.0,18.01,18.0,18.0,3600.0,14.774,14.7822,14.774,14.774,3600.0
2009-08-31 12:35:00,18.0,18.0,17.97,17.98,9800.0,14.774,14.774,14.7493,14.7576,9800.0
2009-08-31 12:40:00,17.99,18.0,17.99,18.0,2800.0,14.7658,14.774,14.7658,14.774,2800.0
2009-08-31 12:45:00,17.99,18.0,17.99,17.99,1400.0,14.7658,14.774,14.7658,14.7658,1400.0
2009-08-31 12:50:00,17.99,18.0,17.99,17.99,2000.0,14.7658,14.774,14.7658,14.7658,2000.0
2009-08-31 12:55:00,18.0,18.0,17.97,17.97,9800.0,14.774,14.774,14.7493,14.7493,9800.0
2009-08-31 13:00:00,17.97,17.98,17.96,17.96,8000.0,14.7493,14.7576,14.7411,14.7411,8000.0
2009-08-31 13:05:00,17.97,17.99,17.96,17.99,7400.0,14.7493,14.7658,14.7411,14.7658,7400.0
2009-08-31 13:10:00,17.99,18.0,17.97,17.99,4400.0,14.7658,14.774,14.7493,14.7658,4400.0
2009-08-31 13:15:00,18.0,18.0,18.0,18.0,4200.0,14.774,14.774,14.774,14.774,4200.0
2009-08-31 13:20:00,18.0,18.0,17.98,17.98,8200.0,14.774,14.774,14.7576,14.7576,8200.0
2009-08-31 13:25:00,17.98,17.98,17.96,17.96,10000.0,14.7576,14.7576,14.7411,14.7411,10000.0
2009-08-31 13:30:00,17.96,17.96,17.96,17.96,3000.0,14.7411,14.7411,14.7411,14.7411,3000.0
2009-08-31 13:35:00,17.96,17.98,17.96,17.98,3600.0,14.7411,14.7576,14.7411,14.7576,3600.0
2009-08-31 13:40:00,17.98,17.98,17.96,17.96,5000.0,14.7576,14.7576,14.7411,14.7411,5000.0
2009-08-31 13:45:00,17.96,17.96,17.94,17.94,5600.0,14.7411,14.7411,14.7247,14.7247,5600.0
2009-08-31 13:50:00,17.95,17.95,17.93,17.93,12200.0,14.7329,14.7329,14.7165,14.7165,12200.0
2009-08-31 13:55:00,17.93,17.96,17.93,17.95,10800.0,14.7165,14.7411,14.7165,14.7329,10800.0
2009-08-31 14:00:00,17.95,17.96,17.93,17.95,10800.0,14.7329,14.7411,14.7165,14.7329,10800.0
2009-08-31 14:05:00,17.95,17.96,17.94,17.95,11200.0,14.7329,14.7411,14.7247,14.7329,11200.0
2009-08-31 14:10:00,17.96,17.96,17.95,17.95,6000.0,14.7411,14.7411,14.7329,14.7329,6000.0
2009-08-31 14:15:00,17.95,17.96,17.95,17.96,14200.0,14.7329,14.7411,14.7329,14.7411,14200.0
2009-08-31 14:20:00,17.97,17.98,17.96,17.98,7800.0,14.7493,14.7576,14.7411,14.7576,7800.0
2009-08-31 14:25:00,17.98,17.98,17.97,17.97,11200.0,14.7576,14.7576,14.7493,14.7493,11200.0
2009-08-31 14:30:00,17.97,17.99,17.97,17.98,13000.0,14.7493,14.7658,14.7493,14.7576,13000.0
2009-08-31 14:35:00,17.98,17.98,17.97,17.97,20600.0,14.7576,14.7576,14.7493,14.7493,20600.0
2009-08-31 14:40:00,17.98,18.0,17.97,17.99,17800.0,14.7576,14.774,14.7493,14.7658,17800.0
2009-08-31 14:45:00,17.99,18.01,17.98,17.98,41600.0,14.7658,14.7822,14.7576,14.7576,41600.0
2009-08-31 14:50:00,17.98,17.98,17.95,17.95,25200.0,14.7576,14.7576,14.7329,14.7329,25200.0
2009-08-31 14:55:00,17.95,17.98,17.94,17.94,35400.0,14.7329,14.7576,14.7247,14.7247,35400.0
2009-08-31 15:00:00,17.95,17.95,17.91,17.91,33000.0,14.7329,14.7329,14.7001,14.7001,33000.0
2009-08-31 15:05:00,17.91,17.93,17.91,17.91,28600.0,14.7001,14.7165,14.7001,14.7001,28600.0
2009-08-31 15:10:00,17.91,17.92,17.88,17.89,30200.0,14.7001,14.7083,14.6755,14.6837,30200.0
2009-08-31 15:15:00,17.89,17.94,17.89,17.92,51000.0,14.6837,14.7247,14.6837,14.7083,51000.0
2009-08-31 15:20:00,17.92,17.93,17.9,17.9,27000.0,14.7083,14.7165,14.6919,14.6919,27000.0
2009-08-31 15:25:00,17.9,17.93,17.86,17.91,40600.0,14.6919,14.7165,14.6591,14.7001,40600.0
2009-08-31 15:30:00,17.91,17.93,17.9,17.91,44800.0,14.7001,14.7165,14.6919,14.7001,44800.0
2009-08-31 15:35:00,17.91,17.92,17.9,17.91,40800.0,14.7001,14.7083,14.6919,14.7001,40800.0
2009-08-31 15:40:00,17.91,17.92,17.9,17.91,49000.0,14.7001,14.7083,14.6919,14.7001,49000.0
2009-08-31 15:45:00,17.91,17.95,17.91,17.93,80600.0,14.7001,14.7329,14.7001,14.7165,80600.0
2009-08-31 15:50:00,17.92,17.93,17.89,17.91,122600.0,14.7083,14.7165,14.6837,14.7001,122600.0
2009-08-31 15:55:00,17.91,17.93,17.9,17.93,137000.0,14.7001,14.7165,14.6919,14.7165,137000.0
2009-09-01 09:30:00,17.8,17.8,17.78,17.78,400.0,14.6098,14.6098,14.5934,14.5934,400.0
2009-09-01 09:35:00,17.86,17.87,17.79,17.84,44600.0,14.6591,14.6673,14.6016,14.6426,44600.0
2009-09-01 09:40:00,17.84,17.93,17.84,17.86,39600.0,14.6426,14.7165,14.6426,14.6591,39600.0
2009-09-01 09:45:00,17.88,17.97,17.86,17.97,20000.0,14.6755,14.7493,14.6591,14.7493,20000.0
2009-09-01 09:50:00,17.97,18.03,17.96,18.0,23200.0,14.7493,14.7986,14.7411,14.774,23200.0
2009-09-01 09:55:00,18.01,18.03,17.99,17.99,14400.0,14.7822,14.7986,14.7658,14.7658,14400.0
2009-09-01 10:00:00,18.0,18.06,17.98,18.03,29400.0,14.774,14.8232,14.7576,14.7986,29400.0
2009-09-01 10:05:00,18.03,18.08,18.03,18.05,18800.0,14.7986,14.8396,14.7986,14.815,18800.0
2009-09-01 10:10:00,18.05,18.05,17.93,17.94,38200.0,14.815,14.815,14.7165,14.7247,38200.0
2009-09-01 10:15:00,17.94,17.98,17.91,17.97,35800.0,14.7247,14.7576,14.7001,14.7493,35800.0
2009-09-01 10:20:00,17.96,17.97,17.93,17.96,17200.0,14.7411,14.7493,14.7165,14.7411,17200.0
2009-09-01 10:25:00,17.97,18.01,17.97,17.97,14400.0,14.7493,14.7822,14.7493,14.7493,14400.0
2009-09-01 10:30:00,17.97,18.0,17.94,17.98,20200.0,14.7493,14.774,14.7247,14.7576,20200.0
2009-09-01 10:35:00,17.97,17.99,17.95,17.95,17200.0,14.7493,14.7658,14.7329,14.7329,17200.0
2009-09-01 10:40:00,17.96,17.96,17.91,17.91,14400.0,14.7411,14.7411,14.7001,14.7001,14400.0
2009-09-01 10:45:00,17.91,17.92,17.88,17.9,17800.0,14.7001,14.7083,14.6755,14.6919,17800.0
2009-09-01 10:50:00,17.9,17.9,17.84,17.85,12400.0,14.6919,14.6919,14.6426,14.6509,12400.0
2009-09-01 10:55:00,17.85,17.86,17.82,17.82,44600.0,14.6509,14.6591,14.6262,14.6262,44600.0
2009-09-01 11:00:00,17.81,17.86,17.79,17.86,40400.0,14.618,14.6591,14.6016,14.6591,40400.0
2009-09-01 11:05:00,17.85,17.86,17.8,17.81,47600.0,14.6509,14.6591,14.6098,14.618,47600.0
2009-09-01 11:10:00,17.81,17.81,17.72,17.74,35200.0,14.618,14.618,14.5442,14.5606,35200.0
2009-09-01 11:15:00,17.74,17.74,17.67,17.72,24400.0,14.5606,14.5606,14.5031,14.5442,24400.0
2009-09-01 11:20:00,17.72,17.72,17.65,17.66,25000.0,14.5442,14.5442,14.4867,14.4949,25000.0
2009-09-01 11:25:00,17.67,17.68,17.61,17.61,18400.0,14.5031,14.5113,14.4539,14.4539,18400.0
2009-09-01 11:30:00,17.61,17.62,17.59,17.61,28000.0,14.4539,14.4621,14.4375,14.4539,28000.0
2009-09-01 11:35:00,17.61,17.61,17.56,17.58,25400.0,14.4539,14.4539,14.4128,14.4292,25400.0
2009-09-01 11:40:00,17.58,17.62,17.53,17.53,68400.0,14.4292,14.4621,14.3882,14.3882,68400.0
2009-09-01 11:45:00,17.53,17.57,17.52,17.54,34600.0,14.3882,14.421,14.38,14.3964,34600.0
2009-09-01 11:50:00,17.54,17.54,17.51,17.53,38800.0,14.3964,14.3964,14.3718,14.3882,38800.0
2009-09-01 11:55:00,17.54,17.54,17.49,17.5,24000.0,14.3964,14.3964,14.3554,14.3636,24000.0
2009-09-01 12:00:00,17.5,17.52,17.49,17.5,71200.0,14.3636,14.38,14.3554,14.3636,71200.0
2009-09-01 12:05:00,17.5,17.51,17.49,17.5,43000.0,14.3636,14.3718,14.3554,14.3636,43000.0
2009-09-01 12:10:00,17.5,17.51,17.49,17.49,41400.0,14.3636,14.3718,14.3554,14.3554,41400.0
2009-09-01 12:15:00,17.49,17.49,17.46,17.46,20800.0,14.3554,14.3554,14.3308,14.3308,20800.0
2009-09-01 12:20:00,17.47,17.49,17.41,17.43,50200.0,14.339,14.3554,14.2897,14.3061,50200.0
2009-09-01 12:25:00,17.44,17.45,17.41,17.41,32800.0,14.3143,14.3225,14.2897,14.2897,32800.0
2009-09-01 12:30:00,17.41,17.43,17.4,17.4,44400.0,14.2897,14.3061,14.2815,14.2815,44400.0
2009-09-01 12:35:00,17.4,17.41,17.37,17.39,43800.0,14.2815,14.2897,14.2569,14.2733,43800.0
2009-09-01 12:40:00,17.38,17.42,17.38,17.41,43600.0,14.2651,14.2979,14.2651,14.2897,43600.0
2009-09-01 12:45:00,17.41,17.43,17.41,17.43,54800.0,14.2897,14.3061,14.2897,14.3061,54800.0
2009-09-01 12:50:00,17.43,17.44,17.43,17.43,50200.0,14.3061,14.3143,14.3061,14.3061,50200.0
2009-09-01 12:55:00,17.43,17.43,17.43,17.43,36800.0,14.3061,14.3061,14.3061,14.3061,36800.0
2009-09-01 13:00:00,17.43,17.46,17.43,17.45,40600.0,14.3061,14.3308,14.3061,14.3225,40600.0
2009-09-01 13:05:00,17.45,17.46,17.43,17.43,102400.0,14.3225,14.3308,14.3061,14.3061,102400.0
2009-09-01 13:10:00,17.43,17.43,17.42,17.43,33600.0,14.3061,14.3061,14.2979,14.3061,33600.0
2009-09-01 13:15:00,17.43,17.44,17.42,17.42,12000.0,14.3061,14.3143,14.2979,14.2979,12000.0
2009-09-01 13:20:00,17.43,17.43,17.42,17.42,12000.0,14.3061,14.3061,14.2979,14.2979,12000.0
2009-09-01 13:25:00,17.42,17.44,17.42,17.43,14800.0,14.2979,14.3143,14.2979,14.3061,14800.0
2009-09-01 13:30:00,17.43,17.43,17.39,17.41,37000.0,14.3061,14.3061,14.2733,14.2897,37000.0
2009-09-01 13:35:00,17.4,17.42,17.4,17.41,10800.0,14.2815,14.2979,14.2815,14.2897,10800.0
2009-09-01 13:40:00,17.41,17.45,17.41,17.44,15600.0,14.2897,14.3225,14.2897,14.3143,15600.0
2009-09-01 13:45:00,17.44,17.44,17.42,17.42,18000.0,14.3143,14.3143,14.2979,14.2979,18000.0
2009-09-01 13:50:00,17.42,17.43,17.41,17.42,11000.0,14.2979,14.3061,14.2897,14.2979,11000.0
2009-09-01 13:55:00,17.42,17.44,17.42,17.43,13000.0,14.2979,14.3143,14.2979,14.3061,13000.0
2009-09-01 14:00:00,17.43,17.43,17.4,17.41,21600.0,14.3061,14.3061,14.2815,14.2897,21600.0
2009-09-01 14:05:00,17.41,17.42,17.4,17.41,10400.0,14.2897,14.2979,14.2815,14.2897,10400.0
2009-09-01 14:10:00,17.41,17.42,17.41,17.41,23000.0,14.2897,14.2979,14.2897,14.2897,23000.0
2009-09-01 14:15:00,17.41,17.41,17.38,17.39,24400.0,14.2897,14.2897,14.2651,14.2733,24400.0
2009-09-01 14:20:00,17.39,17.4,17.36,17.36,18200.0,14.2733,14.2815,14.2487,14.2487,18200.0
2009-09-01 14:25:00,17.36,17.36,17.35,17.36,17800.0,14.2487,14.2487,14.2405,14.2487,17800.0
2009-09-01 14:30:00,17.36,17.38,17.36,17.38,8200.0,14.2487,14.2651,14.2487,14.2651,8200.0
2009-09-01 14:35:00,17.38,17.38,17.38,17.38,13000.0,14.2651,14.2651,14.2651,14.2651,13000.0
2009-09-01 14:40:00,17.38,17.38,17.33,17.33,38400.0,14.2651,14.2651,14.2241,14.2241,38400.0
2009-09-01 14:45:00,17.33,17.35,17.33,17.35,21000.0,14.2241,14.2405,14.2241,14.2405,21000.0
2009-09-01 14:50:00,17.35,17.35,17.32,17.32,51800.0,14.2405,14.2405,14.2158,14.2158,51800.0
2009-09-01 14:55:00,17.33,17.36,17.33,17.35,29200.0,14.2241,14.2487,14.2241,14.2405,29200.0
2009-09-01 15:00:00,17.35,17.37,17.35,17.36,35000.0,14.2405,14.2569,14.2405,14.2487,35000.0
2009-09-01 15:05:00,17.36,17.4,17.36,17.39,47200.0,14.2487,14.2815,14.2487,14.2733,47200.0
2009-09-01 15:10:00,17.39,17.41,17.38,17.4,35400.0,14.2733,14.2897,14.2651,14.2815,35400.0
2009-09-01 15:15:00,17.4,17.41,17.4,17.41,31400.0,14.2815,14.2897,14.2815,14.2897,31400.0
2009-09-01 15:20:00,17.41,17.41,17.4,17.41,44600.0,14.2897,14.2897,14.2815,14.2897,44600.0
2009-09-01 15:25:00,17.41,17.41,17.36,17.38,32400.0,14.2897,14.2897,14.2487,14.2651,32400.0
2009-09-01 15:30:00,17.38,17.38,17.36,17.38,47200.0,14.2651,14.2651,14.2487,14.2651,47200.0
2009-09-01 15:35:00,17.38,17.4,17.36,17.39,30600.0,14.2651,14.2815,14.2487,14.2733,30600.0
2009-09-01 15:40:00,17.39,17.4,17.36,17.36,46800.0,14.2733,14.2815,14.2487,14.2487,46800.0
2009-09-01 15:45:00,17.37,17.39,17.35,17.36,54200.0,14.2569,14.2733,14.2405,14.2487,54200.0
2009-09-01 15:50:00,17.36,17.41,17.35,17.41,83600.0,14.2487,14.2897,14.2405,14.2897,83600.0
2009-09-01 15:55:00,17.41,17.42,17.35,17.35,91200.0,14.2897,14.2979,14.2405,14.2405,91200.0
2009-09-02 09:30:00,17.36,17.36,17.16,17.27,54800.0,14.2487,14.2487,14.0845,14.1748,54800.0
2009-09-02 09:35:00,17.28,17.3,17.11,17.15,121200.0,14.183,14.1994,14.0435,14.0763,121200.0
2009-09-02 09:40:00,17.14,17.18,17.09,17.1,72400.0,14.0681,14.1009,14.0271,14.0353,72400.0
2009-09-02 09:45:00,17.1,17.14,17.03,17.05,78000.0,14.0353,14.0681,13.9778,13.9942,78000.0
2009-09-02 09:50:00,17.04,17.1,17.03,17.05,68400.0,13.986,14.0353,13.9778,13.9942,68400.0
2009-09-02 09:55:00,17.05,17.07,17.03,17.04,41800.0,13.9942,14.0106,13.9778,13.986,41800.0
2009-09-02 10:00:00,17.04,17.09,17.0,17.02,74000.0,13.986,14.0271,13.9532,13.9696,74000.0
2009-09-02 10:05:00,17.02,17.06,17.01,17.06,59600.0,13.9696,14.0024,13.9614,14.0024,59600.0
2009-09-02 10:10:00,17.05,17.1,17.01,17.02,61000.0,13.9942,14.0353,13.9614,13.9696,61000.0
2009-09-02 10:15:00,17.02,17.03,17.01,17.03,93800.0,13.9696,13.9778,13.9614,13.9778,93800.0
2009-09-02 10:20:00,17.03,17.04,17.01,17.01,64400.0,13.9778,13.986,13.9614,13.9614,64400.0
2009-09-02 10:25:00,17.01,17.02,17.01,17.01,40400.0,13.9614,13.9696,13.9614,13.9614,40400.0
2009-09-02 10:30:00,17.01,17.02,16.86,16.86,156600.0,13.9614,13.9696,13.8383,13.8383,156600.0
2009-09-02 10:35:00,16.86,16.95,16.85,16.89,150800.0,13.8383,13.9122,13.8301,13.8629,150800.0
2009-09-02 10:40:00,16.89,16.93,16.89,16.92,96600.0,13.8629,13.8957,13.8629,13.8875,96600.0
2009-09-02 10:45:00,16.92,16.94,16.91,16.92,108600.0,13.8875,13.9039,13.8793,13.8875,108600.0
2009-09-02 10:50:00,16.92,16.92,16.88,16.91,92000.0,13.8875,13.8875,13.8547,13.8793,92000.0
2009-09-02 10:55:00,16.92,16.93,16.9,16.92,82200.0,13.8875,13.8957,13.8711,13.8875,82200.0
2009-09-02 11:00:00,16.92,16.92,16.86,16.86,57400.0,13.8875,13.8875,13.8383,13.8383,57400.0
2009-09-02 11:05:00,16.87,16.91,16.86,16.9,105600.0,13.8465,13.8793,13.8383,13.8711,105600.0
2009-09-02 11:10:00,16.9,16.92,16.9,16.9,56800.0,13.8711,13.8875,13.8711,13.8711,56800.0
2009-09-02 11:15:00,16.9,16.92,16.89,16.91,67000.0,13.8711,13.8875,13.8629,13.8793,67000.0
2009-09-02 11:20:00,16.91,16.93,16.91,16.93,54400.0,13.8793,13.8957,13.8793,13.8957,54400.0
2009-09-02 11:25:00,16.93,16.95,16.93,16.93,46200.0,13.8957,13.9122,13.8957,13.8957,46200.0
2009-09-02 11:30:00,16.94,16.96,16.89,16.9,110200.0,13.9039,13.9204,13.8629,13.8711,110200.0
2009-09-02 11:35:00,16.89,16.91,16.89,16.9,43600.0,13.8629,13.8793,13.8629,13.8711,43600.0
2009-09-02 11:40:00,16.89,16.91,16.89,16.9,32200.0,13.8629,13.8793,13.8629,13.8711,32200.0
2009-09-02 11:45:00,16.9,16.92,16.89,16.91,44800.0,13.8711,13.8875,13.8629,13.8793,44800.0
2009-09-02 11:50:00,16.91,16.93,16.91,16.92,14600.0,13.8793,13.8957,13.8793,13.8875,14600.0
2009-09-02 11:55:00,16.92,16.92,16.9,16.9,12800.0,13.8875,13.8875,13.8711,13.8711,12800.0
2009-09-02 12:00:00,16.91,16.91,16.9,16.9,21200.0,13.8793,13.8793,13.8711,13.8711,21200.0
2009-09-02 12:05:00,16.9,16.91,16.89,16.89,19800.0,13.8711,13.8793,13.8629,13.8629,19800.0
2009-09-02 12:10:00,16.89,16.92,16.89,16.92,18800.0,13.8629,13.8875,13.8629,13.8875,18800.0
2009-09-02 12:15:00,16.92,16.93,16.91,16.92,14000.0,13.8875,13.8957,13.8793,13.8875,14000.0
2009-09-02 12:20:00,16.92,16.95,16.92,16.95,29800.0,13.8875,13.9122,13.8875,13.9122,29800.0
2009-09-02 12:25:00,16.94,16.95,16.93,16.95,13600.0,13.9039,13.9122,13.8957,13.9122,13600.0
2009-09-02 12:30:00,16.94,16.94,16.92,16.93,13800.0,13.9039,13.9039,13.8875,13.8957,13800.0
2009-09-02 12:35:00,16.93,16.93,16.92,16.92,43400.0,13.8957,13.8957,13.8875,13.8875,43400.0
2009-09-02 12:40:00,16.92,16.95,16.92,16.95,35800.0,13.8875,13.9122,13.8875,13.9122,35800.0
2009-09-02 12:45:00,16.95,16.96,16.95,16.95,225800.0,13.9122,13.9204,13.9122,13.9122,225800.0
2009-09-02 12:50:00,16.96,16.98,16.96,16.98,24200.0,13.9204,13.9368,13.9204,13.9368,24200.0
2009-09-02 12:55:00,16.97,16.98,16.96,16.97,28200.0,13.9286,13.9368,13.9204,13.9286,28200.0
2009-09-02 13:00:00,16.97,16.97,16.95,16.96,27200.0,13.9286,13.9286,13.9122,13.9204,27200.0
2009-09-02 13:05:00,16.96,16.96,16.95,16.95,16000.0,13.9204,13.9204,13.9122,13.9122,16000.0
2009-09-02 13:10:00,16.96,16.96,16.95,16.96,11800.0,13.9204,13.9204,13.9122,13.9204,11800.0
2009-09-02 13:15:00,16.96,16.99,16.96,16.99,93600.0,13.9204,13.945,13.9204,13.945,93600.0
2009-09-02 13:20:00,16.99,17.01,16.98,17.0,26400.0,13.945,13.9614,13.9368,13.9532,26400.0
2009-09-02 13:25:00,17.01,17.02,17.0,17.0,17000.0,13.9614,13.9696,13.9532,13.9532,17000.0
2009-09-02 13:30:00,17.0,17.01,17.0,17.01,24600.0,13.9532,13.9614,13.9532,13.9614,24600.0
2009-09-02 13:35:00,17.01,17.03,17.01,17.02,46400.0,13.9614,13.9778,13.9614,13.9696,46400.0
2009-09-02 13:40:00,17.02,17.04,17.02,17.03,33400.0,13.9696,13.986,13.9696,13.9778,33400.0
2009-09-02 13:45:00,17.04,17.04,17.03,17.03,19000.0,13.986,13.986,13.9778,13.9778,19000.0
2009-09-02 13:50:00,17.03,17.03,17.01,17.02,33200.0,13.9778,13.9778,13.9614,13.9696,33200.0
2009-09-02 13:55:00,17.02,17.02,17.01,17.02,20400.0,13.9696,13.9696,13.9614,13.9696,20400.0
2009-09-02 14:00:00,17.02,17.02,16.99,17.0,30600.0,13.9696,13.9696,13.945,13.9532,30600.0
2009-09-02 14:05:00,17.0,17.04,17.0,17.03,21600.0,13.9532,13.986,13.9532,13.9778,21600.0
2009-09-02 14:10:00,17.03,17.03,17.02,17.03,11200.0,13.9778,13.9778,13.9696,13.9778,11200.0
2009-09-02 14:15:00,17.03,17.04,17.01,17.02,14200.0,13.9778,13.986,13.9614,13.9696,14200.0
2009-09-02 14:20:00,17.02,17.02,17.01,17.01,4800.0,13.9696,13.9696,13.9614,13.9614,4800.0
2009-09-02 14:25:00,17.01,17.02,17.01,17.02,12800.0,13.9614,13.9696,13.9614,13.9696,12800.0
2009-09-02 14:30:00,17.02,17.03,17.01,17.03,25000.0,13.9696,13.9778,13.9614,13.9778,25000.0
2009-09-02 14:35:00,17.03,17.04,17.02,17.02,27000.0,13.9778,13.986,13.9696,13.9696,27000.0
2009-09-02 14:40:00,17.02,17.03,17.0,17.01,31200.0,13.9696,13.9778,13.9532,13.9614,31200.0
2009-09-02 14:45:00,17.02,17.02,17.0,17.0,15000.0,13.9696,13.9696,13.9532,13.9532,15000.0
2009-09-02 14:50:00,17.0,17.0,17.0,17.0,25200.0,13.9532,13.9532,13.9532,13.9532,25200.0
2009-09-02 14:55:00,17.0,17.0,16.99,16.99,35200.0,13.9532,13.9532,13.945,13.945,35200.0
2009-09-02 15:00:00,16.98,16.99,16.98,16.99,22200.0,13.9368,13.945,13.9368,13.945,22200.0
2009-09-02 15:05:00,16.99,17.01,16.99,17.0,63400.0,13.945,13.9614,13.945,13.9532,63400.0
2009-09-02 15:10:00,17.0,17.0,16.99,17.0,48200.0,13.9532,13.9532,13.945,13.9532,48200.0
2009-09-02 15:15:00,17.0,17.06,17.0,17.04,56000.0,13.9532,14.0024,13.9532,13.986,56000.0
2009-09-02 15:20:00,17.05,17.06,17.04,17.06,27400.0,13.9942,14.0024,13.986,14.0024,27400.0
2009-09-02 15:25:00,17.06,17.06,17.0,17.0,56200.0,14.0024,14.0024,13.9532,13.9532,56200.0
2009-09-02 15:30:00,17.01,17.04,17.0,17.03,50800.0,13.9614,13.986,13.9532,13.9778,50800.0
2009-09-02 15:35:00,17.04,17.04,17.01,17.03,68800.0,13.986,13.986,13.9614,13.9778,68800.0
2009-09-02 15:40:00,17.03,17.03,17.0,17.0,120800.0,13.9778,13.9778,13.9532,13.9532,120800.0
2009-09-02 15:45:00,17.02,17.02,17.0,17.01,81400.0,13.9696,13.9696,13.9532,13.9614,81400.0
2009-09-02 15:50:00,17.01,17.04,17.01,17.03,173600.0,13.9614,13.986,13.9614,13.9778,173600.0
2009-09-02 15:55:00,17.03,17.03,16.96,16.98,378800.0,13.9778,13.9778,13.9204,13.9368,378800.0
2009-09-03 09:30:00,17.0,17.08,17.0,17.01,17400.0,13.9532,14.0189,13.9532,13.9614,17400.0
2009-09-03 09:35:00,17.03,17.05,16.97,16.99,62400.0,13.9778,13.9942,13.9286,13.945,62400.0
2009-09-03 09:40:00,16.97,16.97,16.89,16.9,18400.0,13.9286,13.9286,13.8629,13.8711,18400.0
2009-09-03 09:45:00,16.88,16.92,16.85,16.9,21000.0,13.8547,13.8875,13.8301,13.8711,21000.0
2009-09-03 09:50:00,16.9,16.96,16.86,16.86,37400.0,13.8711,13.9204,13.8383,13.8383,37400.0
2009-09-03 09:55:00,16.86,16.86,16.77,16.82,76400.0,13.8383,13.8383,13.7644,13.8055,76400.0
2009-09-03 10:00:00,16.84,16.86,16.75,16.77,26600.0,13.8219,13.8383,13.748,13.7644,26600.0
2009-09-03 10:05:00,16.75,16.76,16.69,16.75,36000.0,13.748,13.7562,13.6988,13.748,36000.0
2009-09-03 10:10:00,16.74,16.74,16.69,16.73,28200.0,13.7398,13.7398,13.6988,13.7316,28200.0
2009-09-03 10:15:00,16.68,16.71,16.68,16.68,21600.0,13.6905,13.7152,13.6905,13.6905,21600.0
2009-09-03 10:20:00,16.69,16.71,16.63,16.65,22400.0,13.6988,13.7152,13.6495,13.6659,22400.0
2009-09-03 10:25:00,16.65,16.68,16.65,16.68,23200.0,13.6659,13.6905,13.6659,13.6905,23200.0
2009-09-03 10:30:00,16.68,16.68,16.64,16.65,33000.0,13.6905,13.6905,13.6577,13.6659,33000.0
2009-09-03 10:35:00,16.65,16.65,16.6,16.6,39800.0,13.6659,13.6659,13.6249,13.6249,39800.0
2009-09-03 10:40:00,16.61,16.61,16.59,16.6,63200.0,13.6331,13.6331,13.6167,13.6249,63200.0
2009-09-03 10:45:00,16.59,16.6,16.57,16.57,138000.0,13.6167,13.6249,13.6003,13.6003,138000.0
2009-09-03 10:50:00,16.57,16.65,16.57,16.64,86600.0,13.6003,13.6659,13.6003,13.6577,86600.0
2009-09-03 10:55:00,16.64,16.65,16.63,16.63,26800.0,13.6577,13.6659,13.6495,13.6495,26800.0
2009-09-03 11:00:00,16.64,16.7,16.64,16.67,22600.0,13.6577,13.707,13.6577,13.6823,22600.0
2009-09-03 11:05:00,16.67,16.68,16.66,16.67,17000.0,13.6823,13.6905,13.6741,13.6823,17000.0
2009-09-03 11:10:00,16.67,16.68,16.67,16.67,13600.0,13.6823,13.6905,13.6823,13.6823,13600.0
2009-09-03 11:15:00,16.67,16.71,16.67,16.7,27000.0,13.6823,13.7152,13.6823,13.707,27000.0
2009-09-03 11:20:00,16.7,16.71,16.68,16.71,20800.0,13.707,13.7152,13.6905,13.7152,20800.0
2009-09-03 11:25:00,16.7,16.74,16.7,16.74,37800.0,13.707,13.7398,13.707,13.7398,37800.0
2009-09-03 11:30:00,16.74,16.74,16.71,16.74,26800.0,13.7398,13.7398,13.7152,13.7398,26800.0
2009-09-03 11:35:00,16.74,16.75,16.72,16.72,18000.0,13.7398,13.748,13.7234,13.7234,18000.0
2009-09-03 11:40:00,16.71,16.72,16.69,16.7,17400.0,13.7152,13.7234,13.6988,13.707,17400.0
2009-09-03 11:45:00,16.68,16.69,16.67,16.68,12200.0,13.6905,13.6988,13.6823,13.6905,12200.0
2009-09-03 11:50:00,16.68,16.68,16.67,16.68,9000.0,13.6905,13.6905,13.6823,13.6905,9000.0
2009-09-03 11:55:00,16.67,16.68,16.66,16.67,12000.0,13.6823,13.6905,13.6741,13.6823,12000.0
2009-09-03 12:00:00,16.68,16.69,16.67,16.68,17000.0,13.6905,13.6988,13.6823,13.6905,17000.0
2009-09-03 12:05:00,16.68,16.69,16.67,16.68,21200.0,13.6905,13.6988,13.6823,13.6905,21200.0
2009-09-03 12:10:00,16.68,16.7,16.68,16.68,12000.0,13.6905,13.707,13.6905,13.6905,12000.0
2009-09-03 12:15:00,16.68,16.69,16.65,16.65,38200.0,13.6905,13.6988,13.6659,13.6659,38200.0
2009-09-03 12:20:00,16.65,16.65,16.63,16.63,16200.0,13.6659,13.6659,13.6495,13.6495,16200.0
2009-09-03 12:25:00,16.64,16.64,16.63,16.63,19400.0,13.6577,13.6577,13.6495,13.6495,19400.0
2009-09-03 12:30:00,16.63,16.63,16.61,16.63,37200.0,13.6495,13.6495,13.6331,13.6495,37200.0
2009-09-03 12:35:00,16.63,16.63,16.61,16.61,60800.0,13.6495,13.6495,13.6331,13.6331,60800.0
2009-09-03 12:40:00,16.61,16.66,16.61,16.65,43800.0,13.6331,13.6741,13.6331,13.6659,43800.0
2009-09-03 12:45:00,16.65,16.65,16.63,16.65,19200.0,13.6659,13.6659,13.6495,13.6659,19200.0
2009-09-03 12:50:00,16.65,16.66,16.65,16.66,10000.0,13.6659,13.6741,13.6659,13.6741,10000.0
2009-09-03 12:55:00,16.66,16.66,16.65,16.65,11600.0,13.6741,13.6741,13.6659,13.6659,11600.0
2009-09-03 13:00:00,16.66,16.68,16.65,16.68,14600.0,13.6741,13.6905,13.6659,13.6905,14600.0
2009-09-03 13:05:00,16.68,16.68,16.67,16.68,12000.0,13.6905,13.6905,13.6823,13.6905,12000.0
2009-09-03 13:10:00,16.67,16.7,16.67,16.69,14200.0,13.6823,13.707,13.6823,13.6988,14200.0
2009-09-03 13:15:00,16.69,16.7,16.68,16.69,5800.0,13.6988,13.707,13.6905,13.6988,5800.0
2009-09-03 13:20:00,16.7,16.71,16.69,16.7,15600.0,13.707,13.7152,13.6988,13.707,15600.0
2009-09-03 13:25:00,16.7,16.71,16.7,16.7,10000.0,13.707,13.7152,13.707,13.707,10000.0
2009-09-03 13:30:00,16.7,16.71,16.69,16.7,22600.0,13.707,13.7152,13.6988,13.707,22600.0
2009-09-03 13:35:00,16.7,16.71,16.7,16.7,8600.0,13.707,13.7152,13.707,13.707,8600.0
2009-09-03 13:40:00,16.7,16.7,16.67,16.67,40200.0,13.707,13.707,13.6823,13.6823,40200.0
2009-09-03 13:45:00,16.68,16.68,16.67,16.68,8600.0,13.6905,13.6905,13.6823,13.6905,8600.0
2009-09-03 13:50:00,16.68,16.68,16.67,16.68,14400.0,13.6905,13.6905,13.6823,13.6905,14400.0
2009-09-03 13:55:00,16.68,16.7,16.68,16.7,12000.0,13.6905,13.707,13.6905,13.707,12000.0
2009-09-03 14:00:00,16.69,16.7,16.69,16.7,13400.0,13.6988,13.707,13.6988,13.707,13400.0
2009-09-03 14:05:00,16.7,16.7,16.67,16.67,29000.0,13.707,13.707,13.6823,13.6823,29000.0
2009-09-03 14:10:00,16.67,16.67,16.64,16.64,24400.0,13.6823,13.6823,13.6577,13.6577,24400.0
2009-09-03 14:15:00,16.64,16.66,16.64,16.65,16800.0,13.6577,13.6741,13.6577,13.6659,16800.0
2009-09-03 14:20:00,16.64,16.65,16.63,16.64,22200.0,13.6577,13.6659,13.6495,13.6577,22200.0
2009-09-03 14:25:00,16.64,16.65,16.64,16.64,10600.0,13.6577,13.6659,13.6577,13.6577,10600.0
2009-09-03 14:30:00,16.65,16.65,16.63,16.64,19200.0,13.6659,13.6659,13.6495,13.6577,19200.0
2009-09-03 14:35:00,16.64,16.64,16.63,16.63,21600.0,13.6577,13.6577,13.6495,13.6495,21600.0
2009-09-03 14:40:00,16.64,16.64,16.61,16.63,69800.0,13.6577,13.6577,13.6331,13.6495,69800.0
2009-09-03 14:45:00,16.63,16.64,16.63,16.63,32400.0,13.6495,13.6577,13.6495,13.6495,32400.0
2009-09-03 14:50:00,16.63,16.65,16.63,16.64,18400.0,13.6495,13.6659,13.6495,13.6577,18400.0
2009-09-03 14:55:00,16.65,16.65,16.64,16.64,7000.0,13.6659,13.6659,13.6577,13.6577,7000.0
2009-09-03 15:00:00,16.64,16.67,16.64,16.67,839000.0,13.6577,13.6823,13.6577,13.6823,839000.0
2009-09-03 15:05:00,16.67,16.71,16.67,16.71,35400.0,13.6823,13.7152,13.6823,13.7152,35400.0
2009-09-03 15:10:00,16.71,16.72,16.7,16.72,27000.0,13.7152,13.7234,13.707,13.7234,27000.0
2009-09-03 15:15:00,16.71,16.72,16.7,16.71,49000.0,13.7152,13.7234,13.707,13.7152,49000.0
2009-09-03 15:20:00,16.71,16.72,16.7,16.71,32200.0,13.7152,13.7234,13.707,13.7152,32200.0
2009-09-03 15:25:00,16.71,16.74,16.7,16.73,34400.0,13.7152,13.7398,13.707,13.7316,34400.0
2009-09-03 15:30:00,16.73,16.75,16.73,16.74,58600.0,13.7316,13.748,13.7316,13.7398,58600.0
2009-09-03 15:35:00,16.75,16.78,16.75,16.77,95400.0,13.748,13.7726,13.748,13.7644,95400.0
2009-09-03 15:40:00,16.78,16.8,16.78,16.8,88000.0,13.7726,13.789,13.7726,13.789,88000.0
2009-09-03 15:45:00,16.8,16.81,16.79,16.81,86400.0,13.789,13.7972,13.7808,13.7972,86400.0
2009-09-03 15:50:00,16.81,16.84,16.81,16.82,88400.0,13.7972,13.8219,13.7972,13.8055,88400.0
2009-09-03 15:55:00,16.82,16.83,16.81,16.81,147200.0,13.8055,13.8137,13.7972,13.7972,147200.0
2009-09-04 09:30:00,16.86,16.95,16.86,16.91,14400.0,13.8383,13.9122,13.8383,13.8793,14400.0
2009-09-04 09:35:00,16.93,16.95,16.86,16.9,26200.0,13.8957,13.9122,13.8383,13.8711,26200.0
2009-09-04 09:40:00,16.94,16.98,16.9,16.93,35200.0,13.9039,13.9368,13.8711,13.8957,35200.0
2009-09-04 09:45:00,16.92,16.93,16.86,16.86,18400.0,13.8875,13.8957,13.8383,13.8383,18400.0
2009-09-04 09:50:00,16.88,16.89,16.83,16.88,25800.0,13.8547,13.8629,13.8137,13.8547,25800.0
2009-09-04 09:55:00,16.9,16.93,16.88,16.89,16200.0,13.8711,13.8957,13.8547,13.8629,16200.0
2009-09-04 10:00:00,16.89,16.95,16.89,16.93,62200.0,13.8629,13.9122,13.8629,13.8957,62200.0
2009-09-04 10:05:00,16.93,16.95,16.92,16.95,38000.0,13.8957,13.9122,13.8875,13.9122,38000.0
2009-09-04 10:10:00,16.95,16.99,16.93,16.99,34200.0,13.9122,13.945,13.8957,13.945,34200.0
2009-09-04 10:15:00,16.99,17.02,16.99,17.0,122200.0,13.945,13.9696,13.945,13.9532,122200.0
2009-09-04 10:20:00,17.0,17.03,16.99,16.99,17800.0,13.9532,13.9778,13.945,13.945,17800.0
2009-09-04 10:25:00,16.99,17.0,16.98,17.0,24200.0,13.945,13.9532,13.9368,13.9532,24200.0
2009-09-04 10:30:00,17.0,17.02,17.0,17.0,31000.0,13.9532,13.9696,13.9532,13.9532,31000.0
2009-09-04 10:35:00,17.0,17.04,17.0,17.03,16400.0,13.9532,13.986,13.9532,13.9778,16400.0
2009-09-04 10:40:00,17.04,17.04,17.02,17.02,15600.0,13.986,13.986,13.9696,13.9696,15600.0
2009-09-04 10:45:00,17.02,17.04,17.02,17.04,17800.0,13.9696,13.986,13.9696,13.986,17800.0
2009-09-04 10:50:00,17.04,17.05,17.03,17.03,16000.0,13.986,13.9942,13.9778,13.9778,16000.0
2009-09-04 10:55:00,17.04,17.04,17.0,17.03,129400.0,13.986,13.986,13.9532,13.9778,129400.0
2009-09-04 11:00:00,17.01,17.02,17.0,17.0,55400.0,13.9614,13.9696,13.9532,13.9532,55400.0
2009-09-04 11:05:00,17.01,17.03,17.0,17.03,23200.0,13.9614,13.9778,13.9532,13.9778,23200.0
2009-09-04 11:10:00,17.03,17.06,17.03,17.06,15000.0,13.9778,14.0024,13.9778,14.0024,15000.0
2009-09-04 11:15:00,17.05,17.08,17.05,17.06,31800.0,13.9942,14.0189,13.9942,14.0024,31800.0
2009-09-04 11:20:00,17.07,17.07,17.04,17.07,25400.0,14.0106,14.0106,13.986,14.0106,25400.0
2009-09-04 11:25:00,17.07,17.09,17.06,17.09,37600.0,14.0106,14.0271,14.0024,14.0271,37600.0
2009-09-04 11:30:00,17.09,17.13,17.07,17.12,30600.0,14.0271,14.0599,14.0106,14.0517,30600.0
2009-09-04 11:35:00,17.11,17.14,17.11,17.13,26400.0,14.0435,14.0681,14.0435,14.0599,26400.0
2009-09-04 11:40:00,17.13,17.16,17.13,17.15,30000.0,14.0599,14.0845,14.0599,14.0763,30000.0
2009-09-04 11:45:00,17.16,17.18,17.15,17.18,26600.0,14.0845,14.1009,14.0763,14.1009,26600.0
2009-09-04 11:50:00,17.18,17.18,17.16,17.17,29800.0,14.1009,14.1009,14.0845,14.0927,29800.0
2009-09-04 11:55:00,17.17,17.2,17.16,17.2,24200.0,14.0927,14.1173,14.0845,14.1173,24200.0
2009-09-04 12:00:00,17.19,17.21,17.19,17.21,16000.0,14.1091,14.1256,14.1091,14.1256,16000.0
2009-09-04 12:05:00,17.21,17.28,17.21,17.27,54600.0,14.1256,14.183,14.1256,14.1748,54600.0
2009-09-04 12:10:00,17.27,17.28,17.25,17.26,33400.0,14.1748,14.183,14.1584,14.1666,33400.0
2009-09-04 12:15:00,17.26,17.28,17.25,17.27,26600.0,14.1666,14.183,14.1584,14.1748,26600.0
2009-09-04 12:20:00,17.25,17.27,17.25,17.27,8600.0,14.1584,14.1748,14.1584,14.1748,8600.0
2009-09-04 12:25:00,17.27,17.27,17.23,17.23,16000.0,14.1748,14.1748,14.142,14.142,16000.0
2009-09-04 12:30:00,17.23,17.24,17.23,17.24,16800.0,14.142,14.1502,14.142,14.1502,16800.0
2009-09-04 12:35:00,17.24,17.26,17.24,17.25,10400.0,14.1502,14.1666,14.1502,14.1584,10400.0
2009-09-04 12:40:00,17.25,17.26,17.24,17.26,10600.0,14.1584,14.1666,14.1502,14.1666,10600.0
2009-09-04 12:45:00,17.26,17.27,17.25,17.27,8600.0,14.1666,14.1748,14.1584,14.1748,8600.0
2009-09-04 12:50:00,17.27,17.28,17.27,17.27,13200.0,14.1748,14.183,14.1748,14.1748,13200.0
2009-09-04 12:55:00,17.27,17.27,17.27,17.27,3200.0,14.1748,14.1748,14.1748,14.1748,3200.0
2009-09-04 13:00:00,17.27,17.27,17.26,17.26,4800.0,14.1748,14.1748,14.1666,14.1666,4800.0
2009-09-04 13:05:00,17.27,17.27,17.25,17.25,14000.0,14.1748,14.1748,14.1584,14.1584,14000.0
2009-09-04 13:10:00,17.25,17.25,17.25,17.25,6000.0,14.1584,14.1584,14.1584,14.1584,6000.0
2009-09-04 13:15:00,17.25,17.28,17.25,17.28,15200.0,14.1584,14.183,14.1584,14.183,15200.0
2009-09-04 13:20:00,17.28,17.29,17.27,17.29,19000.0,14.183,14.1912,14.1748,14.1912,19000.0
2009-09-04 13:25:00,17.3,17.31,17.29,17.3,22600.0,14.1994,14.2076,14.1912,14.1994,22600.0
2009-09-04 13:30:00,17.3,17.3,17.29,17.29,9000.0,14.1994,14.1994,14.1912,14.1912,9000.0
2009-09-04 13:35:00,17.29,17.29,17.27,17.27,14000.0,14.1912,14.1912,14.1748,14.1748,14000.0
2009-09-04 13:40:00,17.27,17.27,17.25,17.26,19400.0,14.1748,14.1748,14.1584,14.1666,19400.0
2009-09-04 13:45:00,17.27,17.27,17.26,17.27,8000.0,14.1748,14.1748,14.1666,14.1748,8000.0
2009-09-04 13:50:00,17.27,17.27,17.25,17.26,9000.0,14.1748,14.1748,14.1584,14.1666,9000.0
2009-09-04 13:55:00,17.26,17.27,17.25,17.25,11800.0,14.1666,14.1748,14.1584,14.1584,11800.0
2009-09-04 14:00:00,17.26,17.27,17.25,17.27,17200.0,14.1666,14.1748,14.1584,14.1748,17200.0
2009-09-04 14:05:00,17.27,17.27,17.25,17.25,15200.0,14.1748,14.1748,14.1584,14.1584,15200.0
2009-09-04 14:10:00,17.25,17.26,17.25,17.26,15000.0,14.1584,14.1666,14.1584,14.1666,15000.0
2009-09-04 14:15:00,17.25,17.28,17.25,17.27,17600.0,14.1584,14.183,14.1584,14.1748,17600.0
2009-09-04 14:20:00,17.27,17.28,17.27,17.27,9400.0,14.1748,14.183,14.1748,14.1748,9400.0
2009-09-04 14:25:00,17.27,17.27,17.25,17.25,7400.0,14.1748,14.1748,14.1584,14.1584,7400.0
2009-09-04 14:30:00,17.24,17.24,17.23,17.24,9000.0,14.1502,14.1502,14.142,14.1502,9000.0
2009-09-04 14:35:00,17.24,17.25,17.22,17.22,28000.0,14.1502,14.1584,14.1338,14.1338,28000.0
2009-09-04 14:40:00,17.22,17.25,17.22,17.25,8600.0,14.1338,14.1584,14.1338,14.1584,8600.0
2009-09-04 14:45:00,17.25,17.27,17.25,17.25,15800.0,14.1584,14.1748,14.1584,14.1584,15800.0
2009-09-04 14:50:00,17.25,17.27,17.25,17.25,13600.0,14.1584,14.1748,14.1584,14.1584,13600.0
2009-09-04 14:55:00,17.25,17.27,17.25,17.25,16000.0,14.1584,14.1748,14.1584,14.1584,16000.0
2009-09-04 15:00:00,17.26,17.27,17.25,17.25,21000.0,14.1666,14.1748,14.1584,14.1584,21000.0
2009-09-04 15:05:00,17.25,17.25,17.23,17.23,16400.0,14.1584,14.1584,14.142,14.142,16400.0
2009-09-04 15:10:00,17.22,17.22,17.2,17.2,20400.0,14.1338,14.1338,14.1173,14.1173,20400.0
2009-09-04 15:15:00,17.2,17.22,17.2,17.21,19200.0,14.1173,14.1338,14.1173,14.1256,19200.0
2009-09-04 15:20:00,17.22,17.25,17.21,17.25,25800.0,14.1338,14.1584,14.1256,14.1584,25800.0
2009-09-04 15:25:00,17.25,17.25,17.24,17.25,18000.0,14.1584,14.1584,14.1502,14.1584,18000.0
2009-09-04 15:30:00,17.26,17.26,17.25,17.25,37000.0,14.1666,14.1666,14.1584,14.1584,37000.0
2009-09-04 15:35:00,17.25,17.28,17.25,17.26,30200.0,14.1584,14.183,14.1584,14.1666,30200.0
2009-09-04 15:40:00,17.27,17.28,17.25,17.26,44200.0,14.1748,14.183,14.1584,14.1666,44200.0
2009-09-04 15:45:00,17.26,17.31,17.25,17.3,75400.0,14.1666,14.2076,14.1584,14.1994,75400.0
2009-09-04 15:50:00,17.3,17.31,17.29,17.29,58600.0,14.1994,14.2076,14.1912,14.1912,58600.0
2009-09-04 15:55:00,17.29,17.31,17.28,17.29,107600.0,14.1912,14.2076,14.183,14.1912,107600.0
2009-09-08 09:30:00,17.32,17.38,17.29,17.29,31400.0,14.2158,14.2651,14.1912,14.1912,31400.0
2009-09-08 09:35:00,17.28,17.5,17.25,17.41,201200.0,14.183,14.3636,14.1584,14.2897,201200.0
2009-09-08 09:40:00,17.4,17.42,17.38,17.41,41200.0,14.2815,14.2979,14.2651,14.2897,41200.0
2009-09-08 09:45:00,17.41,17.43,17.38,17.43,28400.0,14.2897,14.3061,14.2651,14.3061,28400.0
2009-09-08 09:50:00,17.43,17.48,17.43,17.48,46000.0,14.3061,14.3472,14.3061,14.3472,46000.0
2009-09-08 09:55:00,17.46,17.47,17.42,17.47,31800.0,14.3308,14.339,14.2979,14.339,31800.0
2009-09-08 10:00:00,17.46,17.48,17.43,17.45,48800.0,14.3308,14.3472,14.3061,14.3225,48800.0
2009-09-08 10:05:00,17.45,17.49,17.42,17.47,38400.0,14.3225,14.3554,14.2979,14.339,38400.0
2009-09-08 10:10:00,17.48,17.49,17.43,17.43,63200.0,14.3472,14.3554,14.3061,14.3061,63200.0
2009-09-08 10:15:00,17.45,17.46,17.42,17.45,45200.0,14.3225,14.3308,14.2979,14.3225,45200.0
2009-09-08 10:20:00,17.43,17.45,17.43,17.43,25400.0,14.3061,14.3225,14.3061,14.3061,25400.0
2009-09-08 10:25:00,17.43,17.45,17.43,17.43,18400.0,14.3061,14.3225,14.3061,14.3061,18400.0
2009-09-08 10:30:00,17.43,17.47,17.43,17.46,30000.0,14.3061,14.339,14.3061,14.3308,30000.0
2009-09-08 10:35:00,17.46,17.47,17.43,17.44,20000.0,14.3308,14.339,14.3061,14.3143,20000.0
2009-09-08 10:40:00,17.44,17.46,17.43,17.45,24000.0,14.3143,14.3308,14.3061,14.3225,24000.0
2009-09-08 10:45:00,17.45,17.45,17.42,17.42,20800.0,14.3225,14.3225,14.2979,14.2979,20800.0
2009-09-08 10:50:00,17.43,17.43,17.41,17.41,10400.0,14.3061,14.3061,14.2897,14.2897,10400.0
2009-09-08 10:55:00,17.41,17.43,17.41,17.41,23400.0,14.2897,14.3061,14.2897,14.2897,23400.0
2009-09-08 11:00:00,17.41,17.43,17.38,17.38,31200.0,14.2897,14.3061,14.2651,14.2651,31200.0
2009-09-08 11:05:00,17.38,17.41,17.38,17.4,9400.0,14.2651,14.2897,14.2651,14.2815,9400.0
2009-09-08 11:10:00,17.39,17.41,17.39,17.41,7400.0,14.2733,14.2897,14.2733,14.2897,7400.0
2009-09-08 11:15:00,17.4,17.4,17.39,17.39,9200.0,14.2815,14.2815,14.2733,14.2733,9200.0
2009-09-08 11:20:00,17.39,17.41,17.39,17.41,18200.0,14.2733,14.2897,14.2733,14.2897,18200.0
2009-09-08 11:25:00,17.41,17.41,17.36,17.36,29600.0,14.2897,14.2897,14.2487,14.2487,29600.0
2009-09-08 11:30:00,17.38,17.38,17.35,17.36,22000.0,14.2651,14.2651,14.2405,14.2487,22000.0
2009-09-08 11:35:00,17.35,17.36,17.33,17.33,14400.0,14.2405,14.2487,14.2241,14.2241,14400.0
2009-09-08 11:40:00,17.33,17.33,17.3,17.3,29800.0,14.2241,14.2241,14.1994,14.1994,29800.0
2009-09-08 11:45:00,17.3,17.32,17.3,17.32,9000.0,14.1994,14.2158,14.1994,14.2158,9000.0
2009-09-08 11:50:00,17.33,17.35,17.32,17.35,11800.0,14.2241,14.2405,14.2158,14.2405,11800.0
2009-09-08 11:55:00,17.36,17.36,17.35,17.36,12400.0,14.2487,14.2487,14.2405,14.2487,12400.0
2009-09-08 12:00:00,17.36,17.36,17.36,17.36,10200.0,14.2487,14.2487,14.2487,14.2487,10200.0
2009-09-08 12:05:00,17.36,17.36,17.36,17.36,5000.0,14.2487,14.2487,14.2487,14.2487,5000.0
2009-09-08 12:10:00,17.36,17.39,17.36,17.38,11000.0,14.2487,14.2733,14.2487,14.2651,11000.0
2009-09-08 12:15:00,17.38,17.39,17.37,17.38,15400.0,14.2651,14.2733,14.2569,14.2651,15400.0
2009-09-08 12:20:00,17.38,17.38,17.33,17.33,28200.0,14.2651,14.2651,14.2241,14.2241,28200.0
2009-09-08 12:25:00,17.33,17.33,17.29,17.3,20000.0,14.2241,14.2241,14.1912,14.1994,20000.0
2009-09-08 12:30:00,17.3,17.31,17.28,17.28,19800.0,14.1994,14.2076,14.183,14.183,19800.0
2009-09-08 12:35:00,17.28,17.28,17.27,17.28,9600.0,14.183,14.183,14.1748,14.183,9600.0
2009-09-08 12:40:00,17.28,17.3,17.28,17.3,4400.0,14.183,14.1994,14.183,14.1994,4400.0
2009-09-08 12:45:00,17.3,17.3,17.27,17.28,23800.0,14.1994,14.1994,14.1748,14.183,23800.0
2009-09-08 12:50:00,17.28,17.29,17.28,17.28,15800.0,14.183,14.1912,14.183,14.183,15800.0
2009-09-08 12:55:00,17.29,17.29,17.28,17.28,26400.0,14.1912,14.1912,14.183,14.183,26400.0
2009-09-08 13:00:00,17.28,17.29,17.28,17.29,15600.0,14.183,14.1912,14.183,14.1912,15600.0
2009-09-08 13:05:00,17.29,17.32,17.29,17.32,14200.0,14.1912,14.2158,14.1912,14.2158,14200.0
2009-09-08 13:10:00,17.32,17.32,17.29,17.29,23400.0,14.2158,14.2158,14.1912,14.1912,23400.0
2009-09-08 13:15:00,17.3,17.31,17.3,17.31,11800.0,14.1994,14.2076,14.1994,14.2076,11800.0
2009-09-08 13:20:00,17.3,17.31,17.3,17.3,12800.0,14.1994,14.2076,14.1994,14.1994,12800.0
2009-09-08 13:25:00,17.3,17.3,17.29,17.29,14000.0,14.1994,14.1994,14.1912,14.1912,14000.0
2009-09-08 13:30:00,17.29,17.3,17.29,17.29,13400.0,14.1912,14.1994,14.1912,14.1912,13400.0
2009-09-08 13:35:00,17.3,17.31,17.29,17.31,13400.0,14.1994,14.2076,14.1912,14.2076,13400.0
2009-09-08 13:40:00,17.31,17.33,17.3,17.32,13800.0,14.2076,14.2241,14.1994,14.2158,13800.0
2009-09-08 13:45:00,17.32,17.33,17.31,17.31,19000.0,14.2158,14.2241,14.2076,14.2076,19000.0
2009-09-08 13:50:00,17.31,17.32,17.31,17.32,3400.0,14.2076,14.2158,14.2076,14.2158,3400.0
2009-09-08 13:55:00,17.32,17.33,17.32,17.32,16800.0,14.2158,14.2241,14.2158,14.2158,16800.0
2009-09-08 14:00:00,17.33,17.33,17.31,17.31,20200.0,14.2241,14.2241,14.2076,14.2076,20200.0
2009-09-08 14:05:00,17.31,17.33,17.31,17.32,21400.0,14.2076,14.2241,14.2076,14.2158,21400.0
2009-09-08 14:10:00,17.32,17.32,17.3,17.31,12600.0,14.2158,14.2158,14.1994,14.2076,12600.0
2009-09-08 14:15:00,17.3,17.31,17.28,17.29,17400.0,14.1994,14.2076,14.183,14.1912,17400.0
2009-09-08 14:20:00,17.29,17.31,17.29,17.3,24200.0,14.1912,14.2076,14.1912,14.1994,24200.0
2009-09-08 14:25:00,17.31,17.32,17.3,17.31,9400.0,14.2076,14.2158,14.1994,14.2076,9400.0
2009-09-08 14:30:00,17.31,17.33,17.31,17.32,21600.0,14.2076,14.2241,14.2076,14.2158,21600.0
2009-09-08 14:35:00,17.31,17.32,17.31,17.32,17200.0,14.2076,14.2158,14.2076,14.2158,17200.0
2009-09-08 14:40:00,17.32,17.32,17.31,17.32,23600.0,14.2158,14.2158,14.2076,14.2158,23600.0
2009-09-08 14:45:00,17.32,17.32,17.31,17.32,16200.0,14.2158,14.2158,14.2076,14.2158,16200.0
2009-09-08 14:50:00,17.32,17.32,17.31,17.32,26800.0,14.2158,14.2158,14.2076,14.2158,26800.0
2009-09-08 14:55:00,17.32,17.33,17.32,17.33,13000.0,14.2158,14.2241,14.2158,14.2241,13000.0
2009-09-08 15:00:00,17.33,17.33,17.3,17.32,26200.0,14.2241,14.2241,14.1994,14.2158,26200.0
2009-09-08 15:05:00,17.32,17.32,17.3,17.3,28600.0,14.2158,14.2158,14.1994,14.1994,28600.0
2009-09-08 15:10:00,17.3,17.31,17.29,17.3,43400.0,14.1994,14.2076,14.1912,14.1994,43400.0
2009-09-08 15:15:00,17.3,17.3,17.3,17.3,19800.0,14.1994,14.1994,14.1994,14.1994,19800.0
2009-09-08 15:20:00,17.3,17.3,17.3,17.3,28200.0,14.1994,14.1994,14.1994,14.1994,28200.0
2009-09-08 15:25:00,17.3,17.3,17.3,17.3,29600.0,14.1994,14.1994,14.1994,14.1994,29600.0
2009-09-08 15:30:00,17.3,17.3,17.3,17.3,22800.0,14.1994,14.1994,14.1994,14.1994,22800.0
2009-09-08 15:35:00,17.3,17.34,17.3,17.34,71800.0,14.1994,14.2323,14.1994,14.2323,71800.0
2009-09-08 15:40:00,17.34,17.35,17.32,17.34,75600.0,14.2323,14.2405,14.2158,14.2323,75600.0
2009-09-08 15:45:00,17.34,17.35,17.32,17.34,68600.0,14.2323,14.2405,14.2158,14.2323,68600.0
2009-09-08 15:50:00,17.35,17.36,17.35,17.36,54600.0,14.2405,14.2487,14.2405,14.2487,54600.0
2009-09-08 15:55:00,17.36,17.36,17.33,17.34,95800.0,14.2487,14.2487,14.2241,14.2323,95800.0
2009-09-09 09:30:00,17.27,17.28,16.91,17.14,6000.0,14.1748,14.183,13.8793,14.0681,6000.0
2009-09-09 09:35:00,17.23,17.28,17.14,17.25,57000.0,14.142,14.183,14.0681,14.1584,57000.0
2009-09-09 09:40:00,17.25,17.34,17.24,17.33,31600.0,14.1584,14.2323,14.1502,14.2241,31600.0
2009-09-09 09:45:00,17.34,17.46,17.34,17.41,42800.0,14.2323,14.3308,14.2323,14.2897,42800.0
2009-09-09 09:50:00,17.41,17.5,17.41,17.49,29000.0,14.2897,14.3636,14.2897,14.3554,29000.0
2009-09-09 09:55:00,17.49,17.49,17.45,17.45,17800.0,14.3554,14.3554,14.3225,14.3225,17800.0
2009-09-09 10:00:00,17.44,17.46,17.42,17.44,18000.0,14.3143,14.3308,14.2979,14.3143,18000.0
2009-09-09 10:05:00,17.43,17.44,17.36,17.36,25200.0,14.3061,14.3143,14.2487,14.2487,25200.0
2009-09-09 10:10:00,17.37,17.4,17.36,17.4,20000.0,14.2569,14.2815,14.2487,14.2815,20000.0
2009-09-09 10:15:00,17.4,17.43,17.4,17.43,16400.0,14.2815,14.3061,14.2815,14.3061,16400.0
2009-09-09 10:20:00,17.43,17.49,17.43,17.48,33600.0,14.3061,14.3554,14.3061,14.3472,33600.0
2009-09-09 10:25:00,17.47,17.47,17.46,17.47,5000.0,14.339,14.339,14.3308,14.339,5000.0
2009-09-09 10:30:00,17.46,17.46,17.42,17.42,12000.0,14.3308,14.3308,14.2979,14.2979,12000.0
2009-09-09 10:35:00,17.42,17.43,17.41,17.42,22200.0,14.2979,14.3061,14.2897,14.2979,22200.0
2009-09-09 10:40:00,17.42,17.45,17.42,17.43,18800.0,14.2979,14.3225,14.2979,14.3061,18800.0
2009-09-09 10:45:00,17.43,17.43,17.41,17.43,19000.0,14.3061,14.3061,14.2897,14.3061,19000.0
2009-09-09 10:50:00,17.42,17.43,17.41,17.43,23400.0,14.2979,14.3061,14.2897,14.3061,23400.0
2009-09-09 10:55:00,17.43,17.46,17.43,17.43,15600.0,14.3061,14.3308,14.3061,14.3061,15600.0
2009-09-09 11:00:00,17.43,17.48,17.42,17.48,19400.0,14.3061,14.3472,14.2979,14.3472,19400.0
2009-09-09 11:05:00,17.48,17.5,17.47,17.47,28200.0,14.3472,14.3636,14.339,14.339,28200.0
2009-09-09 11:10:00,17.47,17.48,17.47,17.47,12600.0,14.339,14.3472,14.339,14.339,12600.0
2009-09-09 11:15:00,17.48,17.53,17.48,17.53,35000.0,14.3472,14.3882,14.3472,14.3882,35000.0
2009-09-09 11:20:00,17.53,17.57,17.53,17.55,35600.0,14.3882,14.421,14.3882,14.4046,35600.0
2009-09-09 11:25:00,17.55,17.58,17.54,17.54,40200.0,14.4046,14.4292,14.3964,14.3964,40200.0
2009-09-09 11:30:00,17.56,17.57,17.56,17.56,13800.0,14.4128,14.421,14.4128,14.4128,13800.0
2009-09-09 11:35:00,17.56,17.58,17.56,17.58,13000.0,14.4128,14.4292,14.4128,14.4292,13000.0
2009-09-09 11:40:00,17.58,17.61,17.56,17.59,24400.0,14.4292,14.4539,14.4128,14.4375,24400.0
2009-09-09 11:45:00,17.59,17.6,17.58,17.58,12200.0,14.4375,14.4457,14.4292,14.4292,12200.0
2009-09-09 11:50:00,17.58,17.63,17.58,17.61,23600.0,14.4292,14.4703,14.4292,14.4539,23600.0
2009-09-09 11:55:00,17.61,17.61,17.57,17.57,53000.0,14.4539,14.4539,14.421,14.421,53000.0
2009-09-09 12:00:00,17.57,17.57,17.56,17.57,19200.0,14.421,14.421,14.4128,14.421,19200.0
2009-09-09 12:05:00,17.57,17.57,17.57,17.57,18400.0,14.421,14.421,14.421,14.421,18400.0
2009-09-09 12:10:00,17.57,17.58,17.56,17.56,26200.0,14.421,14.4292,14.4128,14.4128,26200.0
2009-09-09 12:15:00,17.56,17.56,17.55,17.55,14800.0,14.4128,14.4128,14.4046,14.4046,14800.0
2009-09-09 12:20:00,17.56,17.56,17.55,17.56,10800.0,14.4128,14.4128,14.4046,14.4128,10800.0
2009-09-09 12:25:00,17.56,17.56,17.54,17.55,30800.0,14.4128,14.4128,14.3964,14.4046,30800.0
2009-09-09 12:30:00,17.54,17.55,17.54,17.54,17200.0,14.3964,14.4046,14.3964,14.3964,17200.0
2009-09-09 12:35:00,17.54,17.54,17.53,17.53,11000.0,14.3964,14.3964,14.3882,14.3882,11000.0
2009-09-09 12:40:00,17.53,17.53,17.5,17.52,34400.0,14.3882,14.3882,14.3636,14.38,34400.0
2009-09-09 12:45:00,17.52,17.52,17.51,17.52,14000.0,14.38,14.38,14.3718,14.38,14000.0
2009-09-09 12:50:00,17.52,17.52,17.51,17.52,18800.0,14.38,14.38,14.3718,14.38,18800.0
2009-09-09 12:55:00,17.52,17.52,17.51,17.52,8600.0,14.38,14.38,14.3718,14.38,8600.0
2009-09-09 13:00:00,17.51,17.52,17.51,17.52,11600.0,14.3718,14.38,14.3718,14.38,11600.0
2009-09-09 13:05:00,17.52,17.52,17.51,17.51,23000.0,14.38,14.38,14.3718,14.3718,23000.0
2009-09-09 13:10:00,17.52,17.52,17.5,17.5,30200.0,14.38,14.38,14.3636,14.3636,30200.0
2009-09-09 13:15:00,17.5,17.5,17.5,17.5,8000.0,14.3636,14.3636,14.3636,14.3636,8000.0
2009-09-09 13:20:00,17.5,17.5,17.5,17.5,15800.0,14.3636,14.3636,14.3636,14.3636,15800.0
2009-09-09 13:25:00,17.5,17.5,17.48,17.48,40600.0,14.3636,14.3636,14.3472,14.3472,40600.0
2009-09-09 13:30:00,17.48,17.48,17.44,17.44,45400.0,14.3472,14.3472,14.3143,14.3143,45400.0
2009-09-09 13:35:00,17.45,17.45,17.39,17.4,176800.0,14.3225,14.3225,14.2733,14.2815,176800.0
2009-09-09 13:40:00,17.4,17.4,17.38,17.4,45000.0,14.2815,14.2815,14.2651,14.2815,45000.0
2009-09-09 13:45:00,17.4,17.4,17.39,17.4,18800.0,14.2815,14.2815,14.2733,14.2815,18800.0
2009-09-09 13:50:00,17.4,17.4,17.36,17.38,80600.0,14.2815,14.2815,14.2487,14.2651,80600.0
2009-09-09 13:55:00,17.38,17.38,17.32,17.35,135800.0,14.2651,14.2651,14.2158,14.2405,135800.0
2009-09-09 14:00:00,17.35,17.35,17.3,17.3,191200.0,14.2405,14.2405,14.1994,14.1994,191200.0
2009-09-09 14:05:00,17.32,17.33,17.27,17.3,71800.0,14.2158,14.2241,14.1748,14.1994,71800.0
2009-09-09 14:10:00,17.3,17.3,17.29,17.29,22600.0,14.1994,14.1994,14.1912,14.1912,22600.0
2009-09-09 14:15:00,17.29,17.3,17.28,17.29,53200.0,14.1912,14.1994,14.183,14.1912,53200.0
2009-09-09 14:20:00,17.28,17.28,17.26,17.27,31600.0,14.183,14.183,14.1666,14.1748,31600.0
2009-09-09 14:25:00,17.28,17.28,17.27,17.28,20800.0,14.183,14.183,14.1748,14.183,20800.0
2009-09-09 14:30:00,17.27,17.29,17.27,17.28,59200.0,14.1748,14.1912,14.1748,14.183,59200.0
2009-09-09 14:35:00,17.28,17.28,17.26,17.27,31400.0,14.183,14.183,14.1666,14.1748,31400.0
2009-09-09 14:40:00,17.27,17.27,17.25,17.25,45000.0,14.1748,14.1748,14.1584,14.1584,45000.0
2009-09-09 14:45:00,17.25,17.27,17.25,17.27,39000.0,14.1584,14.1748,14.1584,14.1748,39000.0
2009-09-09 14:50:00,17.27,17.27,17.24,17.25,39200.0,14.1748,14.1748,14.1502,14.1584,39200.0
2009-09-09 14:55:00,17.26,17.28,17.25,17.28,56600.0,14.1666,14.183,14.1584,14.183,56600.0
2009-09-09 15:00:00,17.28,17.29,17.25,17.25,37200.0,14.183,14.1912,14.1584,14.1584,37200.0
2009-09-09 15:05:00,17.25,17.28,17.25,17.26,36000.0,14.1584,14.183,14.1584,14.1666,36000.0
2009-09-09 15:10:00,17.26,17.28,17.25,17.27,81600.0,14.1666,14.183,14.1584,14.1748,81600.0
2009-09-09 15:15:00,17.27,17.27,17.25,17.25,47600.0,14.1748,14.1748,14.1584,14.1584,47600.0
2009-09-09 15:20:00,17.25,17.25,17.22,17.24,96600.0,14.1584,14.1584,14.1338,14.1502,96600.0
2009-09-09 15:25:00,17.24,17.25,17.22,17.23,75600.0,14.1502,14.1584,14.1338,14.142,75600.0
2009-09-09 15:30:00,17.24,17.24,17.19,17.2,152000.0,14.1502,14.1502,14.1091,14.1173,152000.0
2009-09-09 15:35:00,17.2,17.2,17.2,17.2,54600.0,14.1173,14.1173,14.1173,14.1173,54600.0
2009-09-09 15:40:00,17.2,17.2,17.2,17.2,146600.0,14.1173,14.1173,14.1173,14.1173,146600.0
2009-09-09 15:45:00,17.2,17.23,17.19,17.22,248000.0,14.1173,14.142,14.1091,14.1338,248000.0
2009-09-09 15:50:00,17.23,17.25,17.17,17.18,319200.0,14.142,14.1584,14.0927,14.1009,319200.0
2009-09-09 15:55:00,17.18,17.2,17.14,17.15,478800.0,14.1009,14.1173,14.0681,14.0763,478800.0
2009-09-10 09:30:00,17.12,17.22,17.08,17.2,35000.0,14.0517,14.1338,14.0189,14.1173,35000.0
2009-09-10 09:35:00,17.2,17.27,17.18,17.18,35800.0,14.1173,14.1748,14.1009,14.1009,35800.0
2009-09-10 09:40:00,17.18,17.19,17.14,17.18,23800.0,14.1009,14.1091,14.0681,14.1009,23800.0
2009-09-10 09:45:00,17.18,17.21,17.16,17.21,27600.0,14.1009,14.1256,14.0845,14.1256,27600.0
2009-09-10 09:50:00,17.22,17.23,17.18,17.23,26400.0,14.1338,14.142,14.1009,14.142,26400.0
2009-09-10 09:55:00,17.24,17.26,17.24,17.25,16000.0,14.1502,14.1666,14.1502,14.1584,16000.0
2009-09-10 10:00:00,17.25,17.31,17.25,17.3,59000.0,14.1584,14.2076,14.1584,14.1994,59000.0
2009-09-10 10:05:00,17.3,17.32,17.29,17.29,32200.0,14.1994,14.2158,14.1912,14.1912,32200.0
2009-09-10 10:10:00,17.29,17.32,17.29,17.31,271000.0,14.1912,14.2158,14.1912,14.2076,271000.0
2009-09-10 10:15:00,17.32,17.32,17.27,17.27,549200.0,14.2158,14.2158,14.1748,14.1748,549200.0
2009-09-10 10:20:00,17.28,17.28,17.22,17.24,23000.0,14.183,14.183,14.1338,14.1502,23000.0
2009-09-10 10:25:00,17.25,17.27,17.24,17.24,54000.0,14.1584,14.1748,14.1502,14.1502,54000.0
2009-09-10 10:30:00,17.25,17.27,17.25,17.25,229200.0,14.1584,14.1748,14.1584,14.1584,229200.0
2009-09-10 10:35:00,17.24,17.27,17.24,17.26,169400.0,14.1502,14.1748,14.1502,14.1666,169400.0
2009-09-10 10:40:00,17.26,17.27,17.25,17.27,16200.0,14.1666,14.1748,14.1584,14.1748,16200.0
2009-09-10 10:45:00,17.26,17.26,17.25,17.25,19800.0,14.1666,14.1666,14.1584,14.1584,19800.0
2009-09-10 10:50:00,17.25,17.28,17.25,17.27,29800.0,14.1584,14.183,14.1584,14.1748,29800.0
2009-09-10 10:55:00,17.27,17.3,17.25,17.27,126600.0,14.1748,14.1994,14.1584,14.1748,126600.0
2009-09-10 11:00:00,17.27,17.28,17.25,17.26,40000.0,14.1748,14.183,14.1584,14.1666,40000.0
2009-09-10 11:05:00,17.26,17.31,17.26,17.31,20200.0,14.1666,14.2076,14.1666,14.2076,20200.0
2009-09-10 11:10:00,17.31,17.34,17.31,17.34,39400.0,14.2076,14.2323,14.2076,14.2323,39400.0
2009-09-10 11:15:00,17.34,17.34,17.33,17.34,21200.0,14.2323,14.2323,14.2241,14.2323,21200.0
2009-09-10 11:20:00,17.34,17.35,17.31,17.31,39000.0,14.2323,14.2405,14.2076,14.2076,39000.0
2009-09-10 11:25:00,17.3,17.3,17.27,17.27,6000.0,14.1994,14.1994,14.1748,14.1748,6000.0
2009-09-10 11:30:00,17.27,17.27,17.25,17.25,6200.0,14.1748,14.1748,14.1584,14.1584,6200.0
2009-09-10 11:35:00,17.25,17.29,17.25,17.29,17400.0,14.1584,14.1912,14.1584,14.1912,17400.0
2009-09-10 11:40:00,17.29,17.29,17.27,17.27,18400.0,14.1912,14.1912,14.1748,14.1748,18400.0
2009-09-10 11:45:00,17.27,17.29,17.27,17.28,18400.0,14.1748,14.1912,14.1748,14.183,18400.0
2009-09-10 11:50:00,17.28,17.28,17.27,17.28,33200.0,14.183,14.183,14.1748,14.183,33200.0
2009-09-10 11:55:00,17.27,17.3,17.27,17.28,69200.0,14.1748,14.1994,14.1748,14.183,69200.0
2009-09-10 12:00:00,17.28,17.28,17.27,17.27,11600.0,14.183,14.183,14.1748,14.1748,11600.0
2009-09-10 12:05:00,17.27,17.28,17.27,17.27,25000.0,14.1748,14.183,14.1748,14.1748,25000.0
2009-09-10 12:10:00,17.27,17.27,17.27,17.27,10000.0,14.1748,14.1748,14.1748,14.1748,10000.0
2009-09-10 12:15:00,17.27,17.28,17.27,17.27,10200.0,14.1748,14.183,14.1748,14.1748,10200.0
2009-09-10 12:20:00,17.27,17.28,17.27,17.27,25800.0,14.1748,14.183,14.1748,14.1748,25800.0
2009-09-10 12:25:00,17.27,17.27,17.25,17.25,62000.0,14.1748,14.1748,14.1584,14.1584,62000.0
2009-09-10 12:30:00,17.25,17.25,17.25,17.25,9200.0,14.1584,14.1584,14.1584,14.1584,9200.0
2009-09-10 12:35:00,17.25,17.25,17.25,17.25,12200.0,14.1584,14.1584,14.1584,14.1584,12200.0
2009-09-10 12:40:00,17.25,17.25,17.25,17.25,69800.0,14.1584,14.1584,14.1584,14.1584,69800.0
2009-09-10 12:45:00,17.25,17.25,17.25,17.25,35000.0,14.1584,14.1584,14.1584,14.1584,35000.0
2009-09-10 12:50:00,17.25,17.25,17.25,17.25,22000.0,14.1584,14.1584,14.1584,14.1584,22000.0
2009-09-10 12:55:00,17.25,17.25,17.24,17.24,26200.0,14.1584,14.1584,14.1502,14.1502,26200.0
2009-09-10 13:00:00,17.24,17.24,17.23,17.24,42000.0,14.1502,14.1502,14.142,14.1502,42000.0
2009-09-10 13:05:00,17.24,17.26,17.24,17.25,55400.0,14.1502,14.1666,14.1502,14.1584,55400.0
2009-09-10 13:10:00,17.25,17.25,17.24,17.25,30000.0,14.1584,14.1584,14.1502,14.1584,30000.0
2009-09-10 13:15:00,17.25,17.25,17.25,17.25,21800.0,14.1584,14.1584,14.1584,14.1584,21800.0
2009-09-10 13:20:00,17.25,17.25,17.25,17.25,22000.0,14.1584,14.1584,14.1584,14.1584,22000.0
2009-09-10 13:25:00,17.25,17.25,17.25,17.25,10600.0,14.1584,14.1584,14.1584,14.1584,10600.0
2009-09-10 13:30:00,17.25,17.25,17.25,17.25,44800.0,14.1584,14.1584,14.1584,14.1584,44800.0
2009-09-10 13:35:00,17.25,17.25,17.25,17.25,26400.0,14.1584,14.1584,14.1584,14.1584,26400.0
2009-09-10 13:40:00,17.25,17.25,17.25,17.25,23400.0,14.1584,14.1584,14.1584,14.1584,23400.0
2009-09-10 13:45:00,17.25,17.25,17.25,17.25,26800.0,14.1584,14.1584,14.1584,14.1584,26800.0
2009-09-10 13:50:00,17.25,17.27,17.25,17.25,77800.0,14.1584,14.1748,14.1584,14.1584,77800.0
2009-09-10 13:55:00,17.25,17.25,17.24,17.25,23000.0,14.1584,14.1584,14.1502,14.1584,23000.0
2009-09-10 14:00:00,17.25,17.25,17.25,17.25,48800.0,14.1584,14.1584,14.1584,14.1584,48800.0
2009-09-10 14:05:00,17.25,17.25,17.25,17.25,26200.0,14.1584,14.1584,14.1584,14.1584,26200.0
2009-09-10 14:10:00,17.25,17.25,17.24,17.24,42000.0,14.1584,14.1584,14.1502,14.1502,42000.0
2009-09-10 14:15:00,17.25,17.25,17.24,17.24,19600.0,14.1584,14.1584,14.1502,14.1502,19600.0
2009-09-10 14:20:00,17.24,17.24,17.23,17.24,34000.0,14.1502,14.1502,14.142,14.1502,34000.0
2009-09-10 14:25:00,17.24,17.24,17.24,17.24,18600.0,14.1502,14.1502,14.1502,14.1502,18600.0
2009-09-10 14:30:00,17.24,17.24,17.24,17.24,11000.0,14.1502,14.1502,14.1502,14.1502,11000.0
2009-09-10 14:35:00,17.24,17.24,17.24,17.24,18000.0,14.1502,14.1502,14.1502,14.1502,18000.0
2009-09-10 14:40:00,17.24,17.24,17.24,17.24,13600.0,14.1502,14.1502,14.1502,14.1502,13600.0
2009-09-10 14:45:00,17.24,17.24,17.24,17.24,11200.0,14.1502,14.1502,14.1502,14.1502,11200.0
2009-09-10 14:50:00,17.24,17.24,17.24,17.24,21200.0,14.1502,14.1502,14.1502,14.1502,21200.0
2009-09-10 14:55:00,17.24,17.24,17.23,17.23,35200.0,14.1502,14.1502,14.142,14.142,35200.0
2009-09-10 15:00:00,17.24,17.24,17.22,17.22,43400.0,14.1502,14.1502,14.1338,14.1338,43400.0
2009-09-10 15:05:00,17.22,17.22,17.18,17.18,59600.0,14.1338,14.1338,14.1009,14.1009,59600.0
2009-09-10 15:10:00,17.18,17.2,17.18,17.2,16800.0,14.1009,14.1173,14.1009,14.1173,16800.0
2009-09-10 15:15:00,17.2,17.21,17.17,17.18,48400.0,14.1173,14.1256,14.0927,14.1009,48400.0
2009-09-10 15:20:00,17.18,17.2,17.17,17.18,55000.0,14.1009,14.1173,14.0927,14.1009,55000.0
2009-09-10 15:25:00,17.18,17.18,17.16,17.18,39200.0,14.1009,14.1009,14.0845,14.1009,39200.0
2009-09-10 15:30:00,17.18,17.2,17.18,17.2,60400.0,14.1009,14.1173,14.1009,14.1173,60400.0
2009-09-10 15:35:00,17.2,17.2,17.2,17.2,53200.0,14.1173,14.1173,14.1173,14.1173,53200.0
2009-09-10 15:40:00,17.2,17.21,17.19,17.2,119000.0,14.1173,14.1256,14.1091,14.1173,119000.0
2009-09-10 15:45:00,17.2,17.23,17.2,17.23,107600.0,14.1173,14.142,14.1173,14.142,107600.0
2009-09-10 15:50:00,17.23,17.25,17.22,17.25,143000.0,14.142,14.1584,14.1338,14.1584,143000.0
2009-09-10 15:55:00,17.25,17.25,17.21,17.23,295000.0,14.1584,14.1584,14.1256,14.142,295000.0
2009-09-11 09:30:00,17.26,17.3,17.24,17.24,59400.0,14.1666,14.1994,14.1502,14.1502,59400.0
2009-09-11 09:35:00,17.26,17.31,17.22,17.29,35000.0,14.1666,14.2076,14.1338,14.1912,35000.0
2009-09-11 09:40:00,17.28,17.28,17.24,17.25,41400.0,14.183,14.183,14.1502,14.1584,41400.0
2009-09-11 09:45:00,17.25,17.29,17.24,17.28,52400.0,14.1584,14.1912,14.1502,14.183,52400.0
2009-09-11 09:50:00,17.28,17.28,17.25,17.27,50000.0,14.183,14.183,14.1584,14.1748,50000.0
2009-09-11 09:55:00,17.27,17.3,17.24,17.26,54600.0,14.1748,14.1994,14.1502,14.1666,54600.0
2009-09-11 10:00:00,17.27,17.27,17.21,17.22,38800.0,14.1748,14.1748,14.1256,14.1338,38800.0
2009-09-11 10:05:00,17.22,17.24,17.21,17.24,13800.0,14.1338,14.1502,14.1256,14.1502,13800.0
2009-09-11 10:10:00,17.23,17.25,17.23,17.24,15200.0,14.142,14.1584,14.142,14.1502,15200.0
2009-09-11 10:15:00,17.25,17.27,17.25,17.26,16800.0,14.1584,14.1748,14.1584,14.1666,16800.0
2009-09-11 10:20:00,17.25,17.29,17.25,17.27,27800.0,14.1584,14.1912,14.1584,14.1748,27800.0
2009-09-11 10:25:00,17.27,17.27,17.25,17.26,32000.0,14.1748,14.1748,14.1584,14.1666,32000.0
2009-09-11 10:30:00,17.25,17.28,17.25,17.25,150200.0,14.1584,14.183,14.1584,14.1584,150200.0
2009-09-11 10:35:00,17.25,17.28,17.25,17.25,48000.0,14.1584,14.183,14.1584,14.1584,48000.0
2009-09-11 10:40:00,17.25,17.29,17.25,17.28,40000.0,14.1584,14.1912,14.1584,14.183,40000.0
2009-09-11 10:45:00,17.28,17.32,17.28,17.31,120400.0,14.183,14.2158,14.183,14.2076,120400.0
2009-09-11 10:50:00,17.31,17.32,17.29,17.3,54000.0,14.2076,14.2158,14.1912,14.1994,54000.0
2009-09-11 10:55:00,17.3,17.31,17.3,17.3,28400.0,14.1994,14.2076,14.1994,14.1994,28400.0
2009-09-11 11:00:00,17.31,17.31,17.3,17.31,41000.0,14.2076,14.2076,14.1994,14.2076,41000.0
2009-09-11 11:05:00,17.31,17.32,17.3,17.31,36000.0,14.2076,14.2158,14.1994,14.2076,36000.0
2009-09-11 11:10:00,17.31,17.31,17.3,17.3,31400.0,14.2076,14.2076,14.1994,14.1994,31400.0
2009-09-11 11:15:00,17.31,17.31,17.27,17.27,17400.0,14.2076,14.2076,14.1748,14.1748,17400.0
2009-09-11 11:20:00,17.27,17.28,17.26,17.27,16400.0,14.1748,14.183,14.1666,14.1748,16400.0
2009-09-11 11:25:00,17.28,17.28,17.24,17.24,20800.0,14.183,14.183,14.1502,14.1502,20800.0
2009-09-11 11:30:00,17.25,17.26,17.24,17.25,70200.0,14.1584,14.1666,14.1502,14.1584,70200.0
2009-09-11 11:35:00,17.25,17.26,17.25,17.26,11400.0,14.1584,14.1666,14.1584,14.1666,11400.0
2009-09-11 11:40:00,17.26,17.26,17.25,17.25,5600.0,14.1666,14.1666,14.1584,14.1584,5600.0
2009-09-11 11:45:00,17.25,17.27,17.25,17.27,16000.0,14.1584,14.1748,14.1584,14.1748,16000.0
2009-09-11 11:50:00,17.27,17.29,17.27,17.28,32200.0,14.1748,14.1912,14.1748,14.183,32200.0
2009-09-11 11:55:00,17.28,17.29,17.27,17.28,152800.0,14.183,14.1912,14.1748,14.183,152800.0
2009-09-11 12:00:00,17.28,17.3,17.28,17.3,28400.0,14.183,14.1994,14.183,14.1994,28400.0
2009-09-11 12:05:00,17.31,17.31,17.3,17.3,13400.0,14.2076,14.2076,14.1994,14.1994,13400.0
2009-09-11 12:10:00,17.3,17.3,17.29,17.3,29000.0,14.1994,14.1994,14.1912,14.1994,29000.0
2009-09-11 12:15:00,17.3,17.3,17.29,17.29,10200.0,14.1994,14.1994,14.1912,14.1912,10200.0
2009-09-11 12:20:00,17.29,17.29,17.24,17.25,16200.0,14.1912,14.1912,14.1502,14.1584,16200.0
2009-09-11 12:25:00,17.25,17.25,17.25,17.25,4200.0,14.1584,14.1584,14.1584,14.1584,4200.0
2009-09-11 12:30:00,17.25,17.25,17.24,17.24,6200.0,14.1584,14.1584,14.1502,14.1502,6200.0
2009-09-11 12:35:00,17.24,17.24,17.21,17.21,20200.0,14.1502,14.1502,14.1256,14.1256,20200.0
2009-09-11 12:40:00,17.2,17.22,17.19,17.21,16200.0,14.1173,14.1338,14.1091,14.1256,16200.0
2009-09-11 12:45:00,17.21,17.22,17.21,17.21,14200.0,14.1256,14.1338,14.1256,14.1256,14200.0
2009-09-11 12:50:00,17.21,17.24,17.21,17.24,19800.0,14.1256,14.1502,14.1256,14.1502,19800.0
2009-09-11 12:55:00,17.23,17.24,17.23,17.24,3800.0,14.142,14.1502,14.142,14.1502,3800.0
2009-09-11 13:00:00,17.24,17.25,17.24,17.25,5400.0,14.1502,14.1584,14.1502,14.1584,5400.0
2009-09-11 13:05:00,17.25,17.25,17.22,17.23,18000.0,14.1584,14.1584,14.1338,14.142,18000.0
2009-09-11 13:10:00,17.23,17.24,17.23,17.24,7200.0,14.142,14.1502,14.142,14.1502,7200.0
2009-09-11 13:15:00,17.24,17.27,17.24,17.24,27000.0,14.1502,14.1748,14.1502,14.1502,27000.0
2009-09-11 13:20:00,17.24,17.25,17.24,17.25,12800.0,14.1502,14.1584,14.1502,14.1584,12800.0
2009-09-11 13:25:00,17.25,17.27,17.25,17.25,49400.0,14.1584,14.1748,14.1584,14.1584,49400.0
2009-09-11 13:30:00,17.25,17.25,17.24,17.24,9800.0,14.1584,14.1584,14.1502,14.1502,9800.0
2009-09-11 13:35:00,17.24,17.25,17.24,17.25,17200.0,14.1502,14.1584,14.1502,14.1584,17200.0
2009-09-11 13:40:00,17.25,17.25,17.22,17.22,10400.0,14.1584,14.1584,14.1338,14.1338,10400.0
2009-09-11 13:45:00,17.23,17.23,17.22,17.23,1800.0,14.142,14.142,14.1338,14.142,1800.0
2009-09-11 13:50:00,17.23,17.25,17.22,17.25,16800.0,14.142,14.1584,14.1338,14.1584,16800.0
2009-09-11 13:55:00,17.25,17.25,17.22,17.22,17000.0,14.1584,14.1584,14.1338,14.1338,17000.0
2009-09-11 14:00:00,17.22,17.26,17.22,17.26,11200.0,14.1338,14.1666,14.1338,14.1666,11200.0
2009-09-11 14:05:00,17.25,17.25,17.24,17.25,17400.0,14.1584,14.1584,14.1502,14.1584,17400.0
2009-09-11 14:10:00,17.25,17.26,17.24,17.25,22000.0,14.1584,14.1666,14.1502,14.1584,22000.0
2009-09-11 14:15:00,17.25,17.26,17.25,17.25,13600.0,14.1584,14.1666,14.1584,14.1584,13600.0
2009-09-11 14:20:00,17.25,17.25,17.25,17.25,31200.0,14.1584,14.1584,14.1584,14.1584,31200.0
2009-09-11 14:25:00,17.25,17.25,17.25,17.25,22000.0,14.1584,14.1584,14.1584,14.1584,22000.0
2009-09-11 14:30:00,17.25,17.28,17.25,17.28,34000.0,14.1584,14.183,14.1584,14.183,34000.0
2009-09-11 14:35:00,17.28,17.28,17.27,17.27,9200.0,14.183,14.183,14.1748,14.1748,9200.0
2009-09-11 14:40:00,17.27,17.27,17.25,17.25,22200.0,14.1748,14.1748,14.1584,14.1584,22200.0
2009-09-11 14:45:00,17.25,17.25,17.2,17.21,67600.0,14.1584,14.1584,14.1173,14.1256,67600.0
2009-09-11 14:50:00,17.21,17.21,17.21,17.21,35400.0,14.1256,14.1256,14.1256,14.1256,35400.0
2009-09-11 14:55:00,17.21,17.21,17.18,17.2,62600.0,14.1256,14.1256,14.1009,14.1173,62600.0
2009-09-11 15:00:00,17.2,17.2,17.18,17.19,12200.0,14.1173,14.1173,14.1009,14.1091,12200.0
2009-09-11 15:05:00,17.19,17.19,17.18,17.18,24000.0,14.1091,14.1091,14.1009,14.1009,24000.0
2009-09-11 15:10:00,17.18,17.18,17.16,17.16,49600.0,14.1009,14.1009,14.0845,14.0845,49600.0
2009-09-11 15:15:00,17.16,17.16,17.12,17.14,97800.0,14.0845,14.0845,14.0517,14.0681,97800.0
2009-09-11 15:20:00,17.14,17.18,17.14,17.15,47200.0,14.0681,14.1009,14.0681,14.0763,47200.0
2009-09-11 15:25:00,17.15,17.16,17.15,17.15,29200.0,14.0763,14.0845,14.0763,14.0763,29200.0
2009-09-11 15:30:00,17.15,17.15,17.11,17.13,129200.0,14.0763,14.0763,14.0435,14.0599,129200.0
2009-09-11 15:35:00,17.12,17.13,17.06,17.06,164000.0,14.0517,14.0599,14.0024,14.0024,164000.0
2009-09-11 15:40:00,17.06,17.11,17.06,17.11,144000.0,14.0024,14.0435,14.0024,14.0435,144000.0
2009-09-11 15:45:00,17.11,17.15,17.11,17.15,210800.0,14.0435,14.0763,14.0435,14.0763,210800.0
2009-09-11 15:50:00,17.16,17.16,17.12,17.13,120800.0,14.0845,14.0845,14.0517,14.0599,120800.0
2009-09-11 15:55:00,17.13,17.13,17.1,17.12,157200.0,14.0599,14.0599,14.0353,14.0517,157200.0
2009-09-14 09:30:00,17.01,17.1,16.99,17.0,26600.0,13.9614,14.0353,13.945,13.9532,26600.0
2009-09-14 09:35:00,17.0,17.01,16.95,16.97,26600.0,13.9532,13.9614,13.9122,13.9286,26600.0
2009-09-14 09:40:00,16.97,17.06,16.96,17.05,25000.0,13.9286,14.0024,13.9204,13.9942,25000.0
2009-09-14 09:45:00,17.06,17.09,17.02,17.02,10400.0,14.0024,14.0271,13.9696,13.9696,10400.0
2009-09-14 09:50:00,17.0,17.04,16.99,16.99,28800.0,13.9532,13.986,13.945,13.945,28800.0
2009-09-14 09:55:00,16.98,17.03,16.98,17.03,12400.0,13.9368,13.9778,13.9368,13.9778,12400.0
2009-09-14 10:00:00,17.04,17.04,17.02,17.02,8400.0,13.986,13.986,13.9696,13.9696,8400.0
2009-09-14 10:05:00,17.02,17.04,17.01,17.04,13400.0,13.9696,13.986,13.9614,13.986,13400.0
2009-09-14 10:10:00,17.03,17.04,17.0,17.0,17000.0,13.9778,13.986,13.9532,13.9532,17000.0
2009-09-14 10:15:00,17.0,17.04,17.0,17.0,22400.0,13.9532,13.986,13.9532,13.9532,22400.0
2009-09-14 10:20:00,17.0,17.05,16.99,17.02,19600.0,13.9532,13.9942,13.945,13.9696,19600.0
2009-09-14 10:25:00,17.03,17.04,17.0,17.0,23400.0,13.9778,13.986,13.9532,13.9532,23400.0
2009-09-14 10:30:00,16.99,17.02,16.99,17.01,30400.0,13.945,13.9696,13.945,13.9614,30400.0
2009-09-14 10:35:00,17.01,17.02,17.0,17.0,11200.0,13.9614,13.9696,13.9532,13.9532,11200.0
2009-09-14 10:40:00,17.0,17.05,17.0,17.04,17800.0,13.9532,13.9942,13.9532,13.986,17800.0
2009-09-14 10:45:00,17.04,17.06,17.03,17.06,23400.0,13.986,14.0024,13.9778,14.0024,23400.0
2009-09-14 10:50:00,17.06,17.06,17.04,17.04,6600.0,14.0024,14.0024,13.986,13.986,6600.0
2009-09-14 10:55:00,17.03,17.03,17.01,17.02,14000.0,13.9778,13.9778,13.9614,13.9696,14000.0
2009-09-14 11:00:00,17.02,17.04,17.02,17.04,24000.0,13.9696,13.986,13.9696,13.986,24000.0
2009-09-14 11:05:00,17.04,17.06,17.04,17.06,13600.0,13.986,14.0024,13.986,14.0024,13600.0
2009-09-14 11:10:00,17.06,17.1,17.06,17.1,53600.0,14.0024,14.0353,14.0024,14.0353,53600.0
2009-09-14 11:15:00,17.1,17.13,17.1,17.13,18400.0,14.0353,14.0599,14.0353,14.0599,18400.0
2009-09-14 11:20:00,17.12,17.14,17.11,17.14,17400.0,14.0517,14.0681,14.0435,14.0681,17400.0
2009-09-14 11:25:00,17.14,17.14,17.12,17.14,21600.0,14.0681,14.0681,14.0517,14.0681,21600.0
2009-09-14 11:30:00,17.15,17.16,17.14,17.15,17000.0,14.0763,14.0845,14.0681,14.0763,17000.0
2009-09-14 11:35:00,17.16,17.18,17.15,17.18,36000.0,14.0845,14.1009,14.0763,14.1009,36000.0
2009-09-14 11:40:00,17.18,17.18,17.14,17.14,65400.0,14.1009,14.1009,14.0681,14.0681,65400.0
2009-09-14 11:45:00,17.14,17.16,17.14,17.15,17400.0,14.0681,14.0845,14.0681,14.0763,17400.0
2009-09-14 11:50:00,17.15,17.17,17.15,17.17,13400.0,14.0763,14.0927,14.0763,14.0927,13400.0
2009-09-14 11:55:00,17.17,17.17,17.16,17.17,7400.0,14.0927,14.0927,14.0845,14.0927,7400.0
2009-09-14 12:00:00,17.17,17.21,17.17,17.2,28000.0,14.0927,14.1256,14.0927,14.1173,28000.0
2009-09-14 12:05:00,17.2,17.22,17.2,17.22,15200.0,14.1173,14.1338,14.1173,14.1338,15200.0
2009-09-14 12:10:00,17.22,17.22,17.18,17.2,13400.0,14.1338,14.1338,14.1009,14.1173,13400.0
2009-09-14 12:15:00,17.19,17.2,17.19,17.2,12600.0,14.1091,14.1173,14.1091,14.1173,12600.0
2009-09-14 12:20:00,17.2,17.22,17.2,17.22,21200.0,14.1173,14.1338,14.1173,14.1338,21200.0
2009-09-14 12:25:00,17.22,17.25,17.21,17.24,23000.0,14.1338,14.1584,14.1256,14.1502,23000.0
2009-09-14 12:30:00,17.24,17.27,17.24,17.26,34400.0,14.1502,14.1748,14.1502,14.1666,34400.0
2009-09-14 12:35:00,17.26,17.28,17.25,17.27,21600.0,14.1666,14.183,14.1584,14.1748,21600.0
2009-09-14 12:40:00,17.27,17.27,17.23,17.24,23200.0,14.1748,14.1748,14.142,14.1502,23200.0
2009-09-14 12:45:00,17.24,17.24,17.22,17.23,21000.0,14.1502,14.1502,14.1338,14.142,21000.0
2009-09-14 12:50:00,17.23,17.25,17.23,17.25,15000.0,14.142,14.1584,14.142,14.1584,15000.0
2009-09-14 12:55:00,17.25,17.26,17.25,17.26,13600.0,14.1584,14.1666,14.1584,14.1666,13600.0
2009-09-14 13:00:00,17.25,17.26,17.23,17.23,8200.0,14.1584,14.1666,14.142,14.142,8200.0
2009-09-14 13:05:00,17.24,17.24,17.23,17.24,12400.0,14.1502,14.1502,14.142,14.1502,12400.0
2009-09-14 13:10:00,17.24,17.24,17.23,17.23,16400.0,14.1502,14.1502,14.142,14.142,16400.0
2009-09-14 13:15:00,17.24,17.24,17.22,17.22,28200.0,14.1502,14.1502,14.1338,14.1338,28200.0
2009-09-14 13:20:00,17.21,17.22,17.21,17.21,9200.0,14.1256,14.1338,14.1256,14.1256,9200.0
2009-09-14 13:25:00,17.21,17.23,17.21,17.23,9000.0,14.1256,14.142,14.1256,14.142,9000.0
2009-09-14 13:30:00,17.23,17.25,17.23,17.25,7600.0,14.142,14.1584,14.142,14.1584,7600.0
2009-09-14 13:35:00,17.25,17.27,17.24,17.27,15200.0,14.1584,14.1748,14.1502,14.1748,15200.0
2009-09-14 13:40:00,17.27,17.28,17.27,17.27,14200.0,14.1748,14.183,14.1748,14.1748,14200.0
2009-09-14 13:45:00,17.27,17.27,17.27,17.27,5000.0,14.1748,14.1748,14.1748,14.1748,5000.0
2009-09-14 13:50:00,17.27,17.28,17.27,17.27,26800.0,14.1748,14.183,14.1748,14.1748,26800.0
2009-09-14 13:55:00,17.27,17.29,17.25,17.29,20200.0,14.1748,14.1912,14.1584,14.1912,20200.0
2009-09-14 14:00:00,17.28,17.28,17.25,17.26,20400.0,14.183,14.183,14.1584,14.1666,20400.0
2009-09-14 14:05:00,17.26,17.26,17.24,17.24,16000.0,14.1666,14.1666,14.1502,14.1502,16000.0
2009-09-14 14:10:00,17.24,17.25,17.23,17.25,25000.0,14.1502,14.1584,14.142,14.1584,25000.0
2009-09-14 14:15:00,17.25,17.25,17.25,17.25,16600.0,14.1584,14.1584,14.1584,14.1584,16600.0
2009-09-14 14:20:00,17.25,17.27,17.25,17.27,19400.0,14.1584,14.1748,14.1584,14.1748,19400.0
2009-09-14 14:25:00,17.27,17.32,17.27,17.32,69000.0,14.1748,14.2158,14.1748,14.2158,69000.0
2009-09-14 14:30:00,17.31,17.32,17.31,17.32,29400.0,14.2076,14.2158,14.2076,14.2158,29400.0
2009-09-14 14:35:00,17.32,17.34,17.32,17.33,29000.0,14.2158,14.2323,14.2158,14.2241,29000.0
2009-09-14 14:40:00,17.33,17.33,17.32,17.33,23600.0,14.2241,14.2241,14.2158,14.2241,23600.0
2009-09-14 14:45:00,17.33,17.34,17.32,17.33,29600.0,14.2241,14.2323,14.2158,14.2241,29600.0
2009-09-14 14:50:00,17.33,17.34,17.32,17.32,53800.0,14.2241,14.2323,14.2158,14.2158,53800.0
2009-09-14 14:55:00,17.32,17.33,17.31,17.31,52400.0,14.2158,14.2241,14.2076,14.2076,52400.0
2009-09-14 15:00:00,17.31,17.31,17.29,17.29,41000.0,14.2076,14.2076,14.1912,14.1912,41000.0
2009-09-14 15:05:00,17.29,17.32,17.29,17.32,52200.0,14.1912,14.2158,14.1912,14.2158,52200.0
2009-09-14 15:10:00,17.32,17.32,17.31,17.31,20400.0,14.2158,14.2158,14.2076,14.2076,20400.0
2009-09-14 15:15:00,17.31,17.32,17.3,17.3,40600.0,14.2076,14.2158,14.1994,14.1994,40600.0
2009-09-14 15:20:00,17.31,17.32,17.3,17.3,44400.0,14.2076,14.2158,14.1994,14.1994,44400.0
2009-09-14 15:25:00,17.31,17.31,17.29,17.29,29800.0,14.2076,14.2076,14.1912,14.1912,29800.0
2009-09-14 15:30:00,17.29,17.31,17.29,17.3,91000.0,14.1912,14.2076,14.1912,14.1994,91000.0
2009-09-14 15:35:00,17.3,17.31,17.29,17.29,50600.0,14.1994,14.2076,14.1912,14.1912,50600.0
2009-09-14 15:40:00,17.29,17.31,17.29,17.31,91400.0,14.1912,14.2076,14.1912,14.2076,91400.0
2009-09-14 15:45:00,17.31,17.31,17.3,17.31,57800.0,14.2076,14.2076,14.1994,14.2076,57800.0
2009-09-14 15:50:00,17.31,17.33,17.3,17.33,79800.0,14.2076,14.2241,14.1994,14.2241,79800.0
2009-09-14 15:55:00,17.32,17.33,17.31,17.32,89800.0,14.2158,14.2241,14.2076,14.2158,89800.0
2009-09-15 09:30:00,17.25,17.28,17.23,17.27,27800.0,14.1584,14.183,14.142,14.1748,27800.0
2009-09-15 09:35:00,17.26,17.32,17.26,17.31,33400.0,14.1666,14.2158,14.1666,14.2076,33400.0
2009-09-15 09:40:00,17.32,17.39,17.31,17.34,100200.0,14.2158,14.2733,14.2076,14.2323,100200.0
2009-09-15 09:45:00,17.35,17.36,17.34,17.35,53800.0,14.2405,14.2487,14.2323,14.2405,53800.0
2009-09-15 09:50:00,17.35,17.36,17.31,17.35,55800.0,14.2405,14.2487,14.2076,14.2405,55800.0
2009-09-15 09:55:00,17.36,17.36,17.33,17.35,34800.0,14.2487,14.2487,14.2241,14.2405,34800.0
2009-09-15 10:00:00,17.34,17.35,17.3,17.33,73400.0,14.2323,14.2405,14.1994,14.2241,73400.0
2009-09-15 10:05:00,17.33,17.35,17.32,17.33,33400.0,14.2241,14.2405,14.2158,14.2241,33400.0
2009-09-15 10:10:00,17.33,17.33,17.31,17.31,50600.0,14.2241,14.2241,14.2076,14.2076,50600.0
2009-09-15 10:15:00,17.31,17.35,17.3,17.35,34000.0,14.2076,14.2405,14.1994,14.2405,34000.0
2009-09-15 10:20:00,17.35,17.4,17.35,17.4,19000.0,14.2405,14.2815,14.2405,14.2815,19000.0
2009-09-15 10:25:00,17.4,17.43,17.4,17.43,48000.0,14.2815,14.3061,14.2815,14.3061,48000.0
2009-09-15 10:30:00,17.43,17.43,17.39,17.39,24600.0,14.3061,14.3061,14.2733,14.2733,24600.0
2009-09-15 10:35:00,17.39,17.4,17.35,17.35,80000.0,14.2733,14.2815,14.2405,14.2405,80000.0
2009-09-15 10:40:00,17.35,17.39,17.33,17.39,28400.0,14.2405,14.2733,14.2241,14.2733,28400.0
2009-09-15 10:45:00,17.38,17.39,17.38,17.38,3800.0,14.2651,14.2733,14.2651,14.2651,3800.0
2009-09-15 10:50:00,17.38,17.41,17.38,17.4,18800.0,14.2651,14.2897,14.2651,14.2815,18800.0
2009-09-15 10:55:00,17.4,17.45,17.4,17.45,17600.0,14.2815,14.3225,14.2815,14.3225,17600.0
2009-09-15 11:00:00,17.45,17.45,17.41,17.41,20400.0,14.3225,14.3225,14.2897,14.2897,20400.0
2009-09-15 11:05:00,17.4,17.41,17.4,17.41,13600.0,14.2815,14.2897,14.2815,14.2897,13600.0
2009-09-15 11:10:00,17.41,17.46,17.4,17.43,39000.0,14.2897,14.3308,14.2815,14.3061,39000.0
2009-09-15 11:15:00,17.43,17.43,17.42,17.42,9600.0,14.3061,14.3061,14.2979,14.2979,9600.0
2009-09-15 11:20:00,17.42,17.45,17.42,17.45,29600.0,14.2979,14.3225,14.2979,14.3225,29600.0
2009-09-15 11:25:00,17.44,17.45,17.43,17.44,15400.0,14.3143,14.3225,14.3061,14.3143,15400.0
2009-09-15 11:30:00,17.44,17.46,17.43,17.45,35200.0,14.3143,14.3308,14.3061,14.3225,35200.0
2009-09-15 11:35:00,17.46,17.5,17.46,17.49,83600.0,14.3308,14.3636,14.3308,14.3554,83600.0
2009-09-15 11:40:00,17.49,17.5,17.48,17.49,17200.0,14.3554,14.3636,14.3472,14.3554,17200.0
2009-09-15 11:45:00,17.5,17.53,17.5,17.53,68400.0,14.3636,14.3882,14.3636,14.3882,68400.0
2009-09-15 11:50:00,17.53,17.53,17.51,17.52,15200.0,14.3882,14.3882,14.3718,14.38,15200.0
2009-09-15 11:55:00,17.52,17.54,17.51,17.53,10200.0,14.38,14.3964,14.3718,14.3882,10200.0
2009-09-15 12:00:00,17.53,17.53,17.49,17.5,80200.0,14.3882,14.3882,14.3554,14.3636,80200.0
2009-09-15 12:05:00,17.5,17.5,17.49,17.5,8400.0,14.3636,14.3636,14.3554,14.3636,8400.0
2009-09-15 12:10:00,17.5,17.51,17.5,17.5,7000.0,14.3636,14.3718,14.3636,14.3636,7000.0
2009-09-15 12:15:00,17.51,17.51,17.5,17.5,7200.0,14.3718,14.3718,14.3636,14.3636,7200.0
2009-09-15 12:20:00,17.5,17.5,17.5,17.5,1400.0,14.3636,14.3636,14.3636,14.3636,1400.0
2009-09-15 12:25:00,17.5,17.5,17.5,17.5,6400.0,14.3636,14.3636,14.3636,14.3636,6400.0
2009-09-15 12:30:00,17.5,17.52,17.5,17.52,42600.0,14.3636,14.38,14.3636,14.38,42600.0
2009-09-15 12:35:00,17.52,17.52,17.5,17.52,22400.0,14.38,14.38,14.3636,14.38,22400.0
2009-09-15 12:40:00,17.52,17.52,17.5,17.51,48400.0,14.38,14.38,14.3636,14.3718,48400.0
2009-09-15 12:45:00,17.51,17.52,17.51,17.51,5400.0,14.3718,14.38,14.3718,14.3718,5400.0
2009-09-15 12:50:00,17.51,17.52,17.51,17.52,2200.0,14.3718,14.38,14.3718,14.38,2200.0
2009-09-15 12:55:00,17.51,17.55,17.5,17.55,20000.0,14.3718,14.4046,14.3636,14.4046,20000.0
2009-09-15 13:00:00,17.55,17.55,17.53,17.53,14600.0,14.4046,14.4046,14.3882,14.3882,14600.0
2009-09-15 13:05:00,17.53,17.53,17.51,17.52,14800.0,14.3882,14.3882,14.3718,14.38,14800.0
2009-09-15 13:10:00,17.52,17.52,17.51,17.52,9600.0,14.38,14.38,14.3718,14.38,9600.0
2009-09-15 13:15:00,17.52,17.54,17.52,17.54,12800.0,14.38,14.3964,14.38,14.3964,12800.0
2009-09-15 13:20:00,17.54,17.56,17.54,17.55,5400.0,14.3964,14.4128,14.3964,14.4046,5400.0
2009-09-15 13:25:00,17.55,17.55,17.54,17.54,10400.0,14.4046,14.4046,14.3964,14.3964,10400.0
2009-09-15 13:30:00,17.54,17.54,17.51,17.51,9200.0,14.3964,14.3964,14.3718,14.3718,9200.0
2009-09-15 13:35:00,17.51,17.52,17.5,17.51,27200.0,14.3718,14.38,14.3636,14.3718,27200.0
2009-09-15 13:40:00,17.51,17.52,17.51,17.52,6200.0,14.3718,14.38,14.3718,14.38,6200.0
2009-09-15 13:45:00,17.52,17.56,17.5,17.5,68400.0,14.38,14.4128,14.3636,14.3636,68400.0
2009-09-15 13:50:00,17.5,17.55,17.5,17.55,23400.0,14.3636,14.4046,14.3636,14.4046,23400.0
2009-09-15 13:55:00,17.54,17.56,17.54,17.56,7000.0,14.3964,14.4128,14.3964,14.4128,7000.0
2009-09-15 14:00:00,17.56,17.56,17.55,17.55,311000.0,14.4128,14.4128,14.4046,14.4046,311000.0
2009-09-15 14:05:00,17.55,17.56,17.55,17.56,25000.0,14.4046,14.4128,14.4046,14.4128,25000.0
2009-09-15 14:10:00,17.56,17.56,17.54,17.54,8800.0,14.4128,14.4128,14.3964,14.3964,8800.0
2009-09-15 14:15:00,17.54,17.55,17.54,17.55,10600.0,14.3964,14.4046,14.3964,14.4046,10600.0
2009-09-15 14:20:00,17.55,17.57,17.54,17.56,194600.0,14.4046,14.421,14.3964,14.4128,194600.0
2009-09-15 14:25:00,17.57,17.57,17.55,17.55,60400.0,14.421,14.421,14.4046,14.4046,60400.0
2009-09-15 14:30:00,17.55,17.55,17.52,17.52,19600.0,14.4046,14.4046,14.38,14.38,19600.0
2009-09-15 14:35:00,17.52,17.53,17.48,17.5,36200.0,14.38,14.3882,14.3472,14.3636,36200.0
2009-09-15 14:40:00,17.49,17.5,17.49,17.5,17600.0,14.3554,14.3636,14.3554,14.3636,17600.0
2009-09-15 14:45:00,17.5,17.5,17.49,17.5,17600.0,14.3636,14.3636,14.3554,14.3636,17600.0
2009-09-15 14:50:00,17.5,17.5,17.48,17.49,27600.0,14.3636,14.3636,14.3472,14.3554,27600.0
2009-09-15 14:55:00,17.49,17.5,17.49,17.5,10200.0,14.3554,14.3636,14.3554,14.3636,10200.0
2009-09-15 15:00:00,17.5,17.5,17.49,17.5,21200.0,14.3636,14.3636,14.3554,14.3636,21200.0
2009-09-15 15:05:00,17.49,17.5,17.48,17.5,27400.0,14.3554,14.3636,14.3472,14.3636,27400.0
2009-09-15 15:10:00,17.5,17.5,17.5,17.5,36000.0,14.3636,14.3636,14.3636,14.3636,36000.0
2009-09-15 15:15:00,17.5,17.51,17.49,17.49,20800.0,14.3636,14.3718,14.3554,14.3554,20800.0
2009-09-15 15:20:00,17.5,17.51,17.49,17.5,47400.0,14.3636,14.3718,14.3554,14.3636,47400.0
2009-09-15 15:25:00,17.5,17.51,17.48,17.49,16000.0,14.3636,14.3718,14.3472,14.3554,16000.0
2009-09-15 15:30:00,17.49,17.49,17.48,17.49,33000.0,14.3554,14.3554,14.3472,14.3554,33000.0
2009-09-15 15:35:00,17.49,17.5,17.49,17.49,36800.0,14.3554,14.3636,14.3554,14.3554,36800.0
2009-09-15 15:40:00,17.49,17.49,17.45,17.45,66600.0,14.3554,14.3554,14.3225,14.3225,66600.0
2009-09-15 15:45:00,17.45,17.46,17.45,17.45,62000.0,14.3225,14.3308,14.3225,14.3225,62000.0
2009-09-15 15:50:00,17.46,17.46,17.46,17.46,39000.0,14.3308,14.3308,14.3308,14.3308,39000.0
2009-09-15 15:55:00,17.46,17.47,17.46,17.46,108400.0,14.3308,14.339,14.3308,14.3308,108400.0
2009-09-16 09:30:00,17.46,17.5,17.41,17.49,44400.0,14.3308,14.3636,14.2897,14.3554,44400.0
2009-09-16 09:35:00,17.49,17.5,17.48,17.5,33400.0,14.3554,14.3636,14.3472,14.3636,33400.0
2009-09-16 09:40:00,17.5,17.52,17.46,17.49,69200.0,14.3636,14.38,14.3308,14.3554,69200.0
2009-09-16 09:45:00,17.5,17.52,17.48,17.49,83400.0,14.3636,14.38,14.3472,14.3554,83400.0
2009-09-16 09:50:00,17.49,17.5,17.48,17.48,30000.0,14.3554,14.3636,14.3472,14.3472,30000.0
2009-09-16 09:55:00,17.48,17.49,17.47,17.48,12000.0,14.3472,14.3554,14.339,14.3472,12000.0
2009-09-16 10:00:00,17.48,17.5,17.46,17.49,31600.0,14.3472,14.3636,14.3308,14.3554,31600.0
2009-09-16 10:05:00,17.49,17.5,17.48,17.49,17400.0,14.3554,14.3636,14.3472,14.3554,17400.0
2009-09-16 10:10:00,17.49,17.49,17.47,17.47,24200.0,14.3554,14.3554,14.339,14.339,24200.0
2009-09-16 10:15:00,17.47,17.54,17.47,17.52,111000.0,14.339,14.3964,14.339,14.38,111000.0
2009-09-16 10:20:00,17.52,17.55,17.52,17.53,34800.0,14.38,14.4046,14.38,14.3882,34800.0
2009-09-16 10:25:00,17.52,17.53,17.52,17.52,16800.0,14.38,14.3882,14.38,14.38,16800.0
2009-09-16 10:30:00,17.53,17.58,17.53,17.58,27600.0,14.3882,14.4292,14.3882,14.4292,27600.0
2009-09-16 10:35:00,17.56,17.57,17.53,17.53,18000.0,14.4128,14.421,14.3882,14.3882,18000.0
2009-09-16 10:40:00,17.54,17.55,17.53,17.54,18000.0,14.3964,14.4046,14.3882,14.3964,18000.0
2009-09-16 10:45:00,17.55,17.57,17.54,17.56,9600.0,14.4046,14.421,14.3964,14.4128,9600.0
2009-09-16 10:50:00,17.55,17.55,17.55,17.55,6000.0,14.4046,14.4046,14.4046,14.4046,6000.0
2009-09-16 10:55:00,17.55,17.56,17.55,17.55,7200.0,14.4046,14.4128,14.4046,14.4046,7200.0
2009-09-16 11:00:00,17.55,17.55,17.54,17.55,16200.0,14.4046,14.4046,14.3964,14.4046,16200.0
2009-09-16 11:05:00,17.55,17.56,17.54,17.55,23800.0,14.4046,14.4128,14.3964,14.4046,23800.0
2009-09-16 11:10:00,17.55,17.55,17.54,17.54,12000.0,14.4046,14.4046,14.3964,14.3964,12000.0
2009-09-16 11:15:00,17.54,17.56,17.54,17.55,28000.0,14.3964,14.4128,14.3964,14.4046,28000.0
2009-09-16 11:20:00,17.55,17.55,17.55,17.55,19000.0,14.4046,14.4046,14.4046,14.4046,19000.0
2009-09-16 11:25:00,17.55,17.56,17.55,17.56,22400.0,14.4046,14.4128,14.4046,14.4128,22400.0
2009-09-16 11:30:00,17.56,17.61,17.56,17.61,15400.0,14.4128,14.4539,14.4128,14.4539,15400.0
2009-09-16 11:35:00,17.61,17.63,17.61,17.62,13800.0,14.4539,14.4703,14.4539,14.4621,13800.0
2009-09-16 11:40:00,17.62,17.64,17.62,17.64,12600.0,14.4621,14.4785,14.4621,14.4785,12600.0
2009-09-16 11:45:00,17.65,17.68,17.65,17.67,18000.0,14.4867,14.5113,14.4867,14.5031,18000.0
2009-09-16 11:50:00,17.67,17.68,17.67,17.67,7400.0,14.5031,14.5113,14.5031,14.5031,7400.0
2009-09-16 11:55:00,17.67,17.68,17.67,17.68,38800.0,14.5031,14.5113,14.5031,14.5113,38800.0
2009-09-16 12:00:00,17.68,17.7,17.68,17.69,31200.0,14.5113,14.5277,14.5113,14.5195,31200.0
2009-09-16 12:05:00,17.7,17.7,17.65,17.66,79600.0,14.5277,14.5277,14.4867,14.4949,79600.0
2009-09-16 12:10:00,17.66,17.66,17.63,17.63,9200.0,14.4949,14.4949,14.4703,14.4703,9200.0
2009-09-16 12:15:00,17.63,17.65,17.63,17.64,13200.0,14.4703,14.4867,14.4703,14.4785,13200.0
2009-09-16 12:20:00,17.64,17.64,17.63,17.63,8000.0,14.4785,14.4785,14.4703,14.4703,8000.0
2009-09-16 12:25:00,17.63,17.64,17.63,17.63,18200.0,14.4703,14.4785,14.4703,14.4703,18200.0
2009-09-16 12:30:00,17.63,17.65,17.63,17.64,19600.0,14.4703,14.4867,14.4703,14.4785,19600.0
2009-09-16 12:35:00,17.64,17.67,17.64,17.67,13200.0,14.4785,14.5031,14.4785,14.5031,13200.0
2009-09-16 12:40:00,17.67,17.68,17.66,17.66,13200.0,14.5031,14.5113,14.4949,14.4949,13200.0
2009-09-16 12:45:00,17.66,17.68,17.66,17.68,11800.0,14.4949,14.5113,14.4949,14.5113,11800.0
2009-09-16 12:50:00,17.68,17.68,17.68,17.68,6600.0,14.5113,14.5113,14.5113,14.5113,6600.0
2009-09-16 12:55:00,17.68,17.68,17.65,17.65,34600.0,14.5113,14.5113,14.4867,14.4867,34600.0
2009-09-16 13:00:00,17.65,17.67,17.65,17.66,10400.0,14.4867,14.5031,14.4867,14.4949,10400.0
2009-09-16 13:05:00,17.66,17.67,17.66,17.67,12400.0,14.4949,14.5031,14.4949,14.5031,12400.0
2009-09-16 13:10:00,17.67,17.67,17.66,17.67,9000.0,14.5031,14.5031,14.4949,14.5031,9000.0
2009-09-16 13:15:00,17.67,17.68,17.66,17.68,42800.0,14.5031,14.5113,14.4949,14.5113,42800.0
2009-09-16 13:20:00,17.68,17.7,17.68,17.68,20800.0,14.5113,14.5277,14.5113,14.5113,20800.0
2009-09-16 13:25:00,17.68,17.68,17.67,17.68,23600.0,14.5113,14.5113,14.5031,14.5113,23600.0
2009-09-16 13:30:00,17.68,17.68,17.65,17.65,15600.0,14.5113,14.5113,14.4867,14.4867,15600.0
2009-09-16 13:35:00,17.65,17.65,17.63,17.63,12400.0,14.4867,14.4867,14.4703,14.4703,12400.0
2009-09-16 13:40:00,17.63,17.65,17.62,17.64,20600.0,14.4703,14.4867,14.4621,14.4785,20600.0
2009-09-16 13:45:00,17.65,17.66,17.64,17.64,12000.0,14.4867,14.4949,14.4785,14.4785,12000.0
2009-09-16 13:50:00,17.64,17.65,17.64,17.64,7200.0,14.4785,14.4867,14.4785,14.4785,7200.0
2009-09-16 13:55:00,17.65,17.65,17.64,17.65,13400.0,14.4867,14.4867,14.4785,14.4867,13400.0
2009-09-16 14:00:00,17.65,17.66,17.64,17.65,20600.0,14.4867,14.4949,14.4785,14.4867,20600.0
2009-09-16 14:05:00,17.65,17.65,17.64,17.65,10800.0,14.4867,14.4867,14.4785,14.4867,10800.0
2009-09-16 14:10:00,17.65,17.65,17.64,17.65,9400.0,14.4867,14.4867,14.4785,14.4867,9400.0
2009-09-16 14:15:00,17.65,17.66,17.64,17.64,15800.0,14.4867,14.4949,14.4785,14.4785,15800.0
2009-09-16 14:20:00,17.65,17.68,17.64,17.68,35000.0,14.4867,14.5113,14.4785,14.5113,35000.0
2009-09-16 14:25:00,17.68,17.68,17.67,17.68,18400.0,14.5113,14.5113,14.5031,14.5113,18400.0
2009-09-16 14:30:00,17.68,17.7,17.68,17.69,13400.0,14.5113,14.5277,14.5113,14.5195,13400.0
2009-09-16 14:35:00,17.7,17.7,17.67,17.69,21400.0,14.5277,14.5277,14.5031,14.5195,21400.0
2009-09-16 14:40:00,17.69,17.7,17.68,17.7,15600.0,14.5195,14.5277,14.5113,14.5277,15600.0
2009-09-16 14:45:00,17.7,17.71,17.69,17.71,34400.0,14.5277,14.5359,14.5195,14.5359,34400.0
2009-09-16 14:50:00,17.72,17.73,17.71,17.71,23800.0,14.5442,14.5524,14.5359,14.5359,23800.0
2009-09-16 14:55:00,17.71,17.71,17.68,17.68,22600.0,14.5359,14.5359,14.5113,14.5113,22600.0
2009-09-16 15:00:00,17.68,17.68,17.67,17.68,34600.0,14.5113,14.5113,14.5031,14.5113,34600.0
2009-09-16 15:05:00,17.68,17.69,17.66,17.67,99400.0,14.5113,14.5195,14.4949,14.5031,99400.0
2009-09-16 15:10:00,17.67,17.69,17.67,17.67,64000.0,14.5031,14.5195,14.5031,14.5031,64000.0
2009-09-16 15:15:00,17.67,17.69,17.67,17.69,50600.0,14.5031,14.5195,14.5031,14.5195,50600.0
2009-09-16 15:20:00,17.69,17.72,17.68,17.72,31200.0,14.5195,14.5442,14.5113,14.5442,31200.0
2009-09-16 15:25:00,17.73,17.73,17.71,17.72,28400.0,14.5524,14.5524,14.5359,14.5442,28400.0
2009-09-16 15:30:00,17.72,17.74,17.71,17.72,55000.0,14.5442,14.5606,14.5359,14.5442,55000.0
2009-09-16 15:35:00,17.71,17.73,17.71,17.73,21200.0,14.5359,14.5524,14.5359,14.5524,21200.0
2009-09-16 15:40:00,17.73,17.74,17.72,17.72,47200.0,14.5524,14.5606,14.5442,14.5442,47200.0
2009-09-16 15:45:00,17.72,17.73,17.72,17.72,39400.0,14.5442,14.5524,14.5442,14.5442,39400.0
2009-09-16 15:50:00,17.72,17.74,17.72,17.73,36600.0,14.5442,14.5606,14.5442,14.5524,36600.0
2009-09-16 15:55:00,17.73,17.76,17.73,17.75,139800.0,14.5524,14.577,14.5524,14.5688,139800.0
2009-09-17 09:30:00,17.74,17.74,17.64,17.71,32600.0,14.5606,14.5606,14.4785,14.5359,32600.0
2009-09-17 09:35:00,17.72,17.84,17.72,17.79,10600.0,14.5442,14.6426,14.5442,14.6016,10600.0
2009-09-17 09:40:00,17.81,17.83,17.75,17.82,26600.0,14.618,14.6344,14.5688,14.6262,26600.0
2009-09-17 09:45:00,17.82,17.84,17.82,17.83,13200.0,14.6262,14.6426,14.6262,14.6344,13200.0
2009-09-17 09:50:00,17.84,17.9,17.84,17.9,22600.0,14.6426,14.6919,14.6426,14.6919,22600.0
2009-09-17 09:55:00,17.9,17.93,17.88,17.93,17800.0,14.6919,14.7165,14.6755,14.7165,17800.0
2009-09-17 10:00:00,17.93,17.97,17.83,17.83,54800.0,14.7165,14.7493,14.6344,14.6344,54800.0
2009-09-17 10:05:00,17.85,17.85,17.79,17.84,29000.0,14.6509,14.6509,14.6016,14.6426,29000.0
2009-09-17 10:10:00,17.84,17.86,17.84,17.86,16800.0,14.6426,14.6591,14.6426,14.6591,16800.0
2009-09-17 10:15:00,17.86,17.86,17.83,17.84,6000.0,14.6591,14.6591,14.6344,14.6426,6000.0
2009-09-17 10:20:00,17.83,17.83,17.75,17.75,8200.0,14.6344,14.6344,14.5688,14.5688,8200.0
2009-09-17 10:25:00,17.75,17.78,17.72,17.78,15400.0,14.5688,14.5934,14.5442,14.5934,15400.0
2009-09-17 10:30:00,17.78,17.82,17.77,17.79,10600.0,14.5934,14.6262,14.5852,14.6016,10600.0
2009-09-17 10:35:00,17.79,17.81,17.79,17.8,10200.0,14.6016,14.618,14.6016,14.6098,10200.0
2009-09-17 10:40:00,17.8,17.85,17.8,17.85,44200.0,14.6098,14.6509,14.6098,14.6509,44200.0
2009-09-17 10:45:00,17.85,17.9,17.85,17.9,32000.0,14.6509,14.6919,14.6509,14.6919,32000.0
2009-09-17 10:50:00,17.9,17.96,17.9,17.96,43400.0,14.6919,14.7411,14.6919,14.7411,43400.0
2009-09-17 10:55:00,17.96,17.96,17.93,17.94,8400.0,14.7411,14.7411,14.7165,14.7247,8400.0
2009-09-17 11:00:00,17.94,17.98,17.93,17.96,63600.0,14.7247,14.7576,14.7165,14.7411,63600.0
2009-09-17 11:05:00,17.96,17.97,17.95,17.95,18600.0,14.7411,14.7493,14.7329,14.7329,18600.0
2009-09-17 11:10:00,17.96,17.97,17.96,17.96,15400.0,14.7411,14.7493,14.7411,14.7411,15400.0
2009-09-17 11:15:00,17.96,17.97,17.96,17.97,15400.0,14.7411,14.7493,14.7411,14.7493,15400.0
2009-09-17 11:20:00,17.97,17.98,17.96,17.97,55800.0,14.7493,14.7576,14.7411,14.7493,55800.0
2009-09-17 11:25:00,17.97,18.02,17.96,18.02,36600.0,14.7493,14.7904,14.7411,14.7904,36600.0
2009-09-17 11:30:00,18.02,18.03,18.0,18.02,48400.0,14.7904,14.7986,14.774,14.7904,48400.0
2009-09-17 11:35:00,18.01,18.02,17.97,17.97,24000.0,14.7822,14.7904,14.7493,14.7493,24000.0
2009-09-17 11:40:00,17.97,17.97,17.96,17.96,8800.0,14.7493,14.7493,14.7411,14.7411,8800.0
2009-09-17 11:45:00,17.96,17.96,17.94,17.96,4600.0,14.7411,14.7411,14.7247,14.7411,4600.0
2009-09-17 11:50:00,17.95,17.96,17.91,17.92,23800.0,14.7329,14.7411,14.7001,14.7083,23800.0
2009-09-17 11:55:00,17.92,17.93,17.92,17.93,17000.0,14.7083,14.7165,14.7083,14.7165,17000.0
2009-09-17 12:00:00,17.93,17.95,17.91,17.93,58400.0,14.7165,14.7329,14.7001,14.7165,58400.0
2009-09-17 12:05:00,17.92,17.95,17.92,17.95,45800.0,14.7083,14.7329,14.7083,14.7329,45800.0
2009-09-17 12:10:00,17.94,17.94,17.86,17.86,55200.0,14.7247,14.7247,14.6591,14.6591,55200.0
2009-09-17 12:15:00,17.86,17.89,17.86,17.86,21000.0,14.6591,14.6837,14.6591,14.6591,21000.0
2009-09-17 12:20:00,17.86,17.86,17.84,17.86,13000.0,14.6591,14.6591,14.6426,14.6591,13000.0
2009-09-17 12:25:00,17.86,17.89,17.86,17.89,5800.0,14.6591,14.6837,14.6591,14.6837,5800.0
2009-09-17 12:30:00,17.89,17.9,17.88,17.88,7400.0,14.6837,14.6919,14.6755,14.6755,7400.0
2009-09-17 12:35:00,17.87,17.87,17.85,17.85,5200.0,14.6673,14.6673,14.6509,14.6509,5200.0
2009-09-17 12:40:00,17.85,17.85,17.85,17.85,8000.0,14.6509,14.6509,14.6509,14.6509,8000.0
2009-09-17 12:45:00,17.85,17.85,17.8,17.82,25200.0,14.6509,14.6509,14.6098,14.6262,25200.0
2009-09-17 12:50:00,17.82,17.85,17.82,17.85,19000.0,14.6262,14.6509,14.6262,14.6509,19000.0
2009-09-17 12:55:00,17.85,17.85,17.8,17.8,24600.0,14.6509,14.6509,14.6098,14.6098,24600.0
2009-09-17 13:00:00,17.81,17.83,17.81,17.83,8000.0,14.618,14.6344,14.618,14.6344,8000.0
2009-09-17 13:05:00,17.83,17.84,17.82,17.83,23200.0,14.6344,14.6426,14.6262,14.6344,23200.0
2009-09-17 13:10:00,17.83,17.87,17.83,17.87,14800.0,14.6344,14.6673,14.6344,14.6673,14800.0
2009-09-17 13:15:00,17.86,17.86,17.85,17.86,13000.0,14.6591,14.6591,14.6509,14.6591,13000.0
2009-09-17 13:20:00,17.85,17.86,17.83,17.84,12000.0,14.6509,14.6591,14.6344,14.6426,12000.0
2009-09-17 13:25:00,17.83,17.84,17.81,17.82,13800.0,14.6344,14.6426,14.618,14.6262,13800.0
2009-09-17 13:30:00,17.83,17.83,17.81,17.82,7800.0,14.6344,14.6344,14.618,14.6262,7800.0
2009-09-17 13:35:00,17.83,17.83,17.81,17.82,18400.0,14.6344,14.6344,14.618,14.6262,18400.0
2009-09-17 13:40:00,17.82,17.83,17.79,17.83,28000.0,14.6262,14.6344,14.6016,14.6344,28000.0
2009-09-17 13:45:00,17.82,17.83,17.81,17.81,6600.0,14.6262,14.6344,14.618,14.618,6600.0
2009-09-17 13:50:00,17.81,17.83,17.81,17.83,20200.0,14.618,14.6344,14.618,14.6344,20200.0
2009-09-17 13:55:00,17.84,17.84,17.81,17.82,35600.0,14.6426,14.6426,14.618,14.6262,35600.0
2009-09-17 14:00:00,17.82,17.83,17.81,17.82,38600.0,14.6262,14.6344,14.618,14.6262,38600.0
2009-09-17 14:05:00,17.82,17.82,17.8,17.81,20000.0,14.6262,14.6262,14.6098,14.618,20000.0
2009-09-17 14:10:00,17.8,17.83,17.79,17.83,68800.0,14.6098,14.6344,14.6016,14.6344,68800.0
2009-09-17 14:15:00,17.83,17.85,17.83,17.84,40600.0,14.6344,14.6509,14.6344,14.6426,40600.0
2009-09-17 14:20:00,17.84,17.84,17.83,17.84,16200.0,14.6426,14.6426,14.6344,14.6426,16200.0
2009-09-17 14:25:00,17.84,17.85,17.82,17.83,15800.0,14.6426,14.6509,14.6262,14.6344,15800.0
2009-09-17 14:30:00,17.82,17.83,17.81,17.81,8000.0,14.6262,14.6344,14.618,14.618,8000.0
2009-09-17 14:35:00,17.81,17.82,17.8,17.81,52200.0,14.618,14.6262,14.6098,14.618,52200.0
2009-09-17 14:40:00,17.8,17.81,17.79,17.81,45800.0,14.6098,14.618,14.6016,14.618,45800.0
2009-09-17 14:45:00,17.81,17.83,17.81,17.83,57200.0,14.618,14.6344,14.618,14.6344,57200.0
2009-09-17 14:50:00,17.83,17.86,17.83,17.86,52800.0,14.6344,14.6591,14.6344,14.6591,52800.0
2009-09-17 14:55:00,17.85,17.85,17.83,17.84,48200.0,14.6509,14.6509,14.6344,14.6426,48200.0
2009-09-17 15:00:00,17.84,17.85,17.82,17.83,57400.0,14.6426,14.6509,14.6262,14.6344,57400.0
2009-09-17 15:05:00,17.84,17.84,17.81,17.81,46000.0,14.6426,14.6426,14.618,14.618,46000.0
2009-09-17 15:10:00,17.81,17.81,17.8,17.81,23600.0,14.618,14.618,14.6098,14.618,23600.0
2009-09-17 15:15:00,17.81,17.81,17.77,17.78,28400.0,14.618,14.618,14.5852,14.5934,28400.0
2009-09-17 15:20:00,17.78,17.82,17.78,17.81,35400.0,14.5934,14.6262,14.5934,14.618,35400.0
2009-09-17 15:25:00,17.81,17.83,17.81,17.81,52000.0,14.618,14.6344,14.618,14.618,52000.0
2009-09-17 15:30:00,17.82,17.82,17.78,17.78,21800.0,14.6262,14.6262,14.5934,14.5934,21800.0
2009-09-17 15:35:00,17.79,17.79,17.76,17.76,31600.0,14.6016,14.6016,14.577,14.577,31600.0
2009-09-17 15:40:00,17.76,17.77,17.71,17.71,42600.0,14.577,14.5852,14.5359,14.5359,42600.0
2009-09-17 15:45:00,17.71,17.71,17.68,17.68,102600.0,14.5359,14.5359,14.5113,14.5113,102600.0
2009-09-17 15:50:00,17.68,17.7,17.68,17.7,82000.0,14.5113,14.5277,14.5113,14.5277,82000.0
2009-09-17 15:55:00,17.7,17.74,17.7,17.72,142200.0,14.5277,14.5606,14.5277,14.5442,142200.0
2009-09-18 09:30:00,17.89,17.97,17.79,17.88,328000.0,14.6837,14.7493,14.6016,14.6755,328000.0
2009-09-18 09:35:00,17.88,17.98,17.88,17.95,30200.0,14.6755,14.7576,14.6755,14.7329,30200.0
2009-09-18 09:40:00,17.98,18.03,17.96,18.03,39800.0,14.7576,14.7986,14.7411,14.7986,39800.0
2009-09-18 09:45:00,18.03,18.1,18.03,18.08,50000.0,14.7986,14.856,14.7986,14.8396,50000.0
2009-09-18 09:50:00,18.07,18.08,18.05,18.07,48600.0,14.8314,14.8396,14.815,14.8314,48600.0
2009-09-18 09:55:00,18.07,18.08,18.04,18.06,45400.0,14.8314,14.8396,14.8068,14.8232,45400.0
2009-09-18 10:00:00,18.05,18.08,18.05,18.08,45600.0,14.815,14.8396,14.815,14.8396,45600.0
2009-09-18 10:05:00,18.09,18.11,18.08,18.1,52400.0,14.8478,14.8643,14.8396,14.856,52400.0
2009-09-18 10:10:00,18.11,18.22,18.1,18.19,63600.0,14.8643,14.9545,14.856,14.9299,63600.0
2009-09-18 10:15:00,18.18,18.2,18.16,18.16,59600.0,14.9217,14.9381,14.9053,14.9053,59600.0
2009-09-18 10:20:00,18.16,18.16,18.09,18.1,37400.0,14.9053,14.9053,14.8478,14.856,37400.0
2009-09-18 10:25:00,18.1,18.13,18.1,18.11,29600.0,14.856,14.8807,14.856,14.8643,29600.0
2009-09-18 10:30:00,18.11,18.15,18.11,18.15,49200.0,14.8643,14.8971,14.8643,14.8971,49200.0
2009-09-18 10:35:00,18.16,18.18,18.14,18.14,38600.0,14.9053,14.9217,14.8889,14.8889,38600.0
2009-09-18 10:40:00,18.14,18.19,18.14,18.18,32200.0,14.8889,14.9299,14.8889,14.9217,32200.0
2009-09-18 10:45:00,18.18,18.18,18.1,18.1,41600.0,14.9217,14.9217,14.856,14.856,41600.0
2009-09-18 10:50:00,18.1,18.13,18.1,18.13,71400.0,14.856,14.8807,14.856,14.8807,71400.0
2009-09-18 10:55:00,18.12,18.15,18.12,18.15,34000.0,14.8725,14.8971,14.8725,14.8971,34000.0
2009-09-18 11:00:00,18.15,18.16,18.14,18.15,34200.0,14.8971,14.9053,14.8889,14.8971,34200.0
2009-09-18 11:05:00,18.15,18.18,18.14,18.18,54000.0,14.8971,14.9217,14.8889,14.9217,54000.0
2009-09-18 11:10:00,18.18,18.2,18.18,18.18,26800.0,14.9217,14.9381,14.9217,14.9217,26800.0
2009-09-18 11:15:00,18.18,18.18,18.17,18.17,55800.0,14.9217,14.9217,14.9135,14.9135,55800.0
2009-09-18 11:20:00,18.17,18.18,18.17,18.18,16400.0,14.9135,14.9217,14.9135,14.9217,16400.0
2009-09-18 11:25:00,18.18,18.18,18.18,18.18,33200.0,14.9217,14.9217,14.9217,14.9217,33200.0
2009-09-18 11:30:00,18.18,18.21,18.18,18.21,76600.0,14.9217,14.9463,14.9217,14.9463,76600.0
2009-09-18 11:35:00,18.21,18.26,18.21,18.26,53600.0,14.9463,14.9874,14.9463,14.9874,53600.0
2009-09-18 11:40:00,18.26,18.27,18.25,18.25,56200.0,14.9874,14.9956,14.9792,14.9792,56200.0
2009-09-18 11:45:00,18.25,18.25,18.21,18.22,21400.0,14.9792,14.9792,14.9463,14.9545,21400.0
2009-09-18 11:50:00,18.22,18.27,18.22,18.27,44000.0,14.9545,14.9956,14.9545,14.9956,44000.0
2009-09-18 11:55:00,18.27,18.3,18.27,18.3,36200.0,14.9956,15.0202,14.9956,15.0202,36200.0
2009-09-18 12:00:00,18.29,18.29,18.27,18.27,117200.0,15.012,15.012,14.9956,14.9956,117200.0
2009-09-18 12:05:00,18.27,18.27,18.25,18.27,25000.0,14.9956,14.9956,14.9792,14.9956,25000.0
2009-09-18 12:10:00,18.27,18.28,18.26,18.28,37200.0,14.9956,15.0038,14.9874,15.0038,37200.0
2009-09-18 12:15:00,18.28,18.29,18.26,18.28,202800.0,15.0038,15.012,14.9874,15.0038,202800.0
2009-09-18 12:20:00,18.27,18.29,18.27,18.28,34800.0,14.9956,15.012,14.9956,15.0038,34800.0
2009-09-18 12:25:00,18.28,18.29,18.27,18.28,49800.0,15.0038,15.012,14.9956,15.0038,49800.0
2009-09-18 12:30:00,18.28,18.3,18.28,18.3,19200.0,15.0038,15.0202,15.0038,15.0202,19200.0
2009-09-18 12:35:00,18.3,18.33,18.29,18.33,36400.0,15.0202,15.0448,15.012,15.0448,36400.0
2009-09-18 12:40:00,18.33,18.34,18.32,18.34,40000.0,15.0448,15.053,15.0366,15.053,40000.0
2009-09-18 12:45:00,18.34,18.34,18.33,18.34,12400.0,15.053,15.053,15.0448,15.053,12400.0
2009-09-18 12:50:00,18.34,18.34,18.33,18.33,26000.0,15.053,15.053,15.0448,15.0448,26000.0
2009-09-18 12:55:00,18.33,18.36,18.33,18.36,18200.0,15.0448,15.0694,15.0448,15.0694,18200.0
2009-09-18 13:00:00,18.36,18.36,18.34,18.35,32400.0,15.0694,15.0694,15.053,15.0612,32400.0
2009-09-18 13:05:00,18.35,18.35,18.34,18.34,14600.0,15.0612,15.0612,15.053,15.053,14600.0
2009-09-18 13:10:00,18.34,18.35,18.34,18.34,9400.0,15.053,15.0612,15.053,15.053,9400.0
2009-09-18 13:15:00,18.34,18.35,18.34,18.35,17600.0,15.053,15.0612,15.053,15.0612,17600.0
2009-09-18 13:20:00,18.34,18.38,18.33,18.36,402600.0,15.053,15.0859,15.0448,15.0694,402600.0
2009-09-18 13:25:00,18.37,18.39,18.36,18.37,55000.0,15.0777,15.0941,15.0694,15.0777,55000.0
2009-09-18 13:30:00,18.36,18.37,18.35,18.36,30600.0,15.0694,15.0777,15.0612,15.0694,30600.0
2009-09-18 13:35:00,18.35,18.36,18.35,18.36,24000.0,15.0612,15.0694,15.0612,15.0694,24000.0
2009-09-18 13:40:00,18.35,18.36,18.34,18.35,106600.0,15.0612,15.0694,15.053,15.0612,106600.0
2009-09-18 13:45:00,18.35,18.37,18.35,18.35,113800.0,15.0612,15.0777,15.0612,15.0612,113800.0
2009-09-18 13:50:00,18.35,18.38,18.34,18.36,131400.0,15.0612,15.0859,15.053,15.0694,131400.0
2009-09-18 13:55:00,18.35,18.36,18.35,18.35,38600.0,15.0612,15.0694,15.0612,15.0612,38600.0
2009-09-18 14:00:00,18.36,18.36,18.35,18.36,59200.0,15.0694,15.0694,15.0612,15.0694,59200.0
2009-09-18 14:05:00,18.36,18.39,18.36,18.38,62200.0,15.0694,15.0941,15.0694,15.0859,62200.0
2009-09-18 14:10:00,18.38,18.44,18.38,18.44,151600.0,15.0859,15.1351,15.0859,15.1351,151600.0
2009-09-18 14:15:00,18.43,18.49,18.43,18.49,177800.0,15.1269,15.1762,15.1269,15.1762,177800.0
2009-09-18 14:20:00,18.49,18.52,18.47,18.52,54400.0,15.1762,15.2008,15.1597,15.2008,54400.0
2009-09-18 14:25:00,18.51,18.56,18.5,18.55,115800.0,15.1926,15.2336,15.1844,15.2254,115800.0
2009-09-18 14:30:00,18.55,18.57,18.54,18.56,102400.0,15.2254,15.2418,15.2172,15.2336,102400.0
2009-09-18 14:35:00,18.55,18.59,18.55,18.57,67600.0,15.2254,15.2582,15.2254,15.2418,67600.0
2009-09-18 14:40:00,18.57,18.57,18.51,18.51,53000.0,15.2418,15.2418,15.1926,15.1926,53000.0
2009-09-18 14:45:00,18.52,18.52,18.48,18.48,53400.0,15.2008,15.2008,15.1679,15.1679,53400.0
2009-09-18 14:50:00,18.48,18.49,18.47,18.48,90000.0,15.1679,15.1762,15.1597,15.1679,90000.0
2009-09-18 14:55:00,18.47,18.47,18.43,18.43,43800.0,15.1597,15.1597,15.1269,15.1269,43800.0
2009-09-18 15:00:00,18.43,18.45,18.42,18.43,79600.0,15.1269,15.1433,15.1187,15.1269,79600.0
2009-09-18 15:05:00,18.43,18.43,18.4,18.4,61200.0,15.1269,15.1269,15.1023,15.1023,61200.0
2009-09-18 15:10:00,18.4,18.4,18.39,18.39,31600.0,15.1023,15.1023,15.0941,15.0941,31600.0
2009-09-18 15:15:00,18.39,18.4,18.38,18.4,50800.0,15.0941,15.1023,15.0859,15.1023,50800.0
2009-09-18 15:20:00,18.4,18.46,18.39,18.46,85600.0,15.1023,15.1515,15.0941,15.1515,85600.0
2009-09-18 15:25:00,18.46,18.47,18.43,18.43,46800.0,15.1515,15.1597,15.1269,15.1269,46800.0
2009-09-18 15:30:00,18.43,18.48,18.43,18.47,78600.0,15.1269,15.1679,15.1269,15.1597,78600.0
2009-09-18 15:35:00,18.48,18.48,18.46,18.46,64200.0,15.1679,15.1679,15.1515,15.1515,64200.0
2009-09-18 15:40:00,18.46,18.47,18.42,18.42,146800.0,15.1515,15.1597,15.1187,15.1187,146800.0
2009-09-18 15:45:00,18.42,18.45,18.4,18.43,162400.0,15.1187,15.1433,15.1023,15.1269,162400.0
2009-09-18 15:50:00,18.43,18.44,18.41,18.41,127600.0,15.1269,15.1351,15.1105,15.1105,127600.0
2009-09-18 15:55:00,18.41,18.43,18.38,18.42,215600.0,15.1105,15.1269,15.0859,15.1187,215600.0
2009-09-21 09:30:00,18.2,18.29,18.16,18.17,32800.0,14.9381,15.012,14.9053,14.9135,32800.0
2009-09-21 09:35:00,18.18,18.19,18.12,18.18,34800.0,14.9217,14.9299,14.8725,14.9217,34800.0
2009-09-21 09:40:00,18.18,18.27,18.18,18.24,37000.0,14.9217,14.9956,14.9217,14.971,37000.0
2009-09-21 09:45:00,18.24,18.24,18.18,18.18,55800.0,14.971,14.971,14.9217,14.9217,55800.0
2009-09-21 09:50:00,18.18,18.21,18.18,18.21,26000.0,14.9217,14.9463,14.9217,14.9463,26000.0
2009-09-21 09:55:00,18.21,18.27,18.2,18.25,90000.0,14.9463,14.9956,14.9381,14.9792,90000.0
2009-09-21 10:00:00,18.25,18.31,18.23,18.3,80000.0,14.9792,15.0284,14.9627,15.0202,80000.0
2009-09-21 10:05:00,18.3,18.33,18.29,18.32,29800.0,15.0202,15.0448,15.012,15.0366,29800.0
2009-09-21 10:10:00,18.32,18.33,18.29,18.31,39400.0,15.0366,15.0448,15.012,15.0284,39400.0
2009-09-21 10:15:00,18.31,18.35,18.3,18.33,50800.0,15.0284,15.0612,15.0202,15.0448,50800.0
2009-09-21 10:20:00,18.33,18.34,18.3,18.32,46400.0,15.0448,15.053,15.0202,15.0366,46400.0
2009-09-21 10:25:00,18.32,18.36,18.3,18.33,86600.0,15.0366,15.0694,15.0202,15.0448,86600.0
2009-09-21 10:30:00,18.34,18.34,18.28,18.31,83200.0,15.053,15.053,15.0038,15.0284,83200.0
2009-09-21 10:35:00,18.31,18.32,18.28,18.31,69200.0,15.0284,15.0366,15.0038,15.0284,69200.0
2009-09-21 10:40:00,18.31,18.33,18.3,18.31,67200.0,15.0284,15.0448,15.0202,15.0284,67200.0
2009-09-21 10:45:00,18.31,18.34,18.31,18.33,16400.0,15.0284,15.053,15.0284,15.0448,16400.0
2009-09-21 10:50:00,18.33,18.35,18.31,18.31,18800.0,15.0448,15.0612,15.0284,15.0284,18800.0
2009-09-21 10:55:00,18.32,18.35,18.31,18.34,49400.0,15.0366,15.0612,15.0284,15.053,49400.0
2009-09-21 11:00:00,18.34,18.35,18.32,18.34,61800.0,15.053,15.0612,15.0366,15.053,61800.0
2009-09-21 11:05:00,18.34,18.39,18.33,18.36,62200.0,15.053,15.0941,15.0448,15.0694,62200.0
2009-09-21 11:10:00,18.36,18.38,18.34,18.34,24800.0,15.0694,15.0859,15.053,15.053,24800.0
2009-09-21 11:15:00,18.33,18.38,18.33,18.36,58800.0,15.0448,15.0859,15.0448,15.0694,58800.0
2009-09-21 11:20:00,18.36,18.38,18.34,18.35,70000.0,15.0694,15.0859,15.053,15.0612,70000.0
2009-09-21 11:25:00,18.36,18.38,18.35,18.36,48600.0,15.0694,15.0859,15.0612,15.0694,48600.0
2009-09-21 11:30:00,18.36,18.4,18.35,18.39,68800.0,15.0694,15.1023,15.0612,15.0941,68800.0
2009-09-21 11:35:00,18.38,18.43,18.38,18.43,36200.0,15.0859,15.1269,15.0859,15.1269,36200.0
2009-09-21 11:40:00,18.43,18.43,18.42,18.42,10200.0,15.1269,15.1269,15.1187,15.1187,10200.0
2009-09-21 11:45:00,18.41,18.42,18.39,18.39,24200.0,15.1105,15.1187,15.0941,15.0941,24200.0
2009-09-21 11:50:00,18.39,18.4,18.38,18.39,51800.0,15.0941,15.1023,15.0859,15.0941,51800.0
2009-09-21 11:55:00,18.39,18.41,18.38,18.39,91800.0,15.0941,15.1105,15.0859,15.0941,91800.0
2009-09-21 12:00:00,18.39,18.39,18.36,18.38,31400.0,15.0941,15.0941,15.0694,15.0859,31400.0
2009-09-21 12:05:00,18.37,18.37,18.35,18.35,6400.0,15.0777,15.0777,15.0612,15.0612,6400.0
2009-09-21 12:10:00,18.35,18.37,18.35,18.37,22800.0,15.0612,15.0777,15.0612,15.0777,22800.0
2009-09-21 12:15:00,18.37,18.37,18.34,18.34,11000.0,15.0777,15.0777,15.053,15.053,11000.0
2009-09-21 12:20:00,18.34,18.36,18.34,18.35,20200.0,15.053,15.0694,15.053,15.0612,20200.0
2009-09-21 12:25:00,18.36,18.36,18.34,18.35,54600.0,15.0694,15.0694,15.053,15.0612,54600.0
2009-09-21 12:30:00,18.35,18.37,18.34,18.36,55600.0,15.0612,15.0777,15.053,15.0694,55600.0
2009-09-21 12:35:00,18.36,18.36,18.35,18.36,10400.0,15.0694,15.0694,15.0612,15.0694,10400.0
2009-09-21 12:40:00,18.36,18.36,18.36,18.36,26000.0,15.0694,15.0694,15.0694,15.0694,26000.0
2009-09-21 12:45:00,18.36,18.36,18.35,18.35,42200.0,15.0694,15.0694,15.0612,15.0612,42200.0
2009-09-21 12:50:00,18.35,18.35,18.33,18.34,19200.0,15.0612,15.0612,15.0448,15.053,19200.0
2009-09-21 12:55:00,18.34,18.34,18.33,18.33,12000.0,15.053,15.053,15.0448,15.0448,12000.0
2009-09-21 13:00:00,18.33,18.33,18.33,18.33,15200.0,15.0448,15.0448,15.0448,15.0448,15200.0
2009-09-21 13:05:00,18.33,18.33,18.28,18.28,46200.0,15.0448,15.0448,15.0038,15.0038,46200.0
2009-09-21 13:10:00,18.28,18.3,18.28,18.3,17400.0,15.0038,15.0202,15.0038,15.0202,17400.0
2009-09-21 13:15:00,18.29,18.31,18.29,18.31,12600.0,15.012,15.0284,15.012,15.0284,12600.0
2009-09-21 13:20:00,18.31,18.32,18.31,18.32,13000.0,15.0284,15.0366,15.0284,15.0366,13000.0
2009-09-21 13:25:00,18.32,18.33,18.32,18.33,10200.0,15.0366,15.0448,15.0366,15.0448,10200.0
2009-09-21 13:30:00,18.33,18.34,18.33,18.34,18000.0,15.0448,15.053,15.0448,15.053,18000.0
2009-09-21 13:35:00,18.34,18.36,18.33,18.35,13200.0,15.053,15.0694,15.0448,15.0612,13200.0
2009-09-21 13:40:00,18.36,18.36,18.35,18.36,11800.0,15.0694,15.0694,15.0612,15.0694,11800.0
2009-09-21 13:45:00,18.36,18.38,18.36,18.38,11800.0,15.0694,15.0859,15.0694,15.0859,11800.0
2009-09-21 13:50:00,18.38,18.4,18.38,18.4,26600.0,15.0859,15.1023,15.0859,15.1023,26600.0
2009-09-21 13:55:00,18.4,18.4,18.39,18.39,10200.0,15.1023,15.1023,15.0941,15.0941,10200.0
2009-09-21 14:00:00,18.39,18.4,18.38,18.4,18000.0,15.0941,15.1023,15.0859,15.1023,18000.0
2009-09-21 14:05:00,18.4,18.4,18.36,18.36,25000.0,15.1023,15.1023,15.0694,15.0694,25000.0
2009-09-21 14:10:00,18.36,18.36,18.35,18.35,20800.0,15.0694,15.0694,15.0612,15.0612,20800.0
2009-09-21 14:15:00,18.35,18.35,18.34,18.35,12200.0,15.0612,15.0612,15.053,15.0612,12200.0
2009-09-21 14:20:00,18.35,18.36,18.35,18.36,15400.0,15.0612,15.0694,15.0612,15.0694,15400.0
2009-09-21 14:25:00,18.36,18.36,18.36,18.36,36400.0,15.0694,15.0694,15.0694,15.0694,36400.0
2009-09-21 14:30:00,18.36,18.38,18.36,18.37,35600.0,15.0694,15.0859,15.0694,15.0777,35600.0
2009-09-21 14:35:00,18.36,18.36,18.36,18.36,17600.0,15.0694,15.0694,15.0694,15.0694,17600.0
2009-09-21 14:40:00,18.36,18.39,18.36,18.36,23400.0,15.0694,15.0941,15.0694,15.0694,23400.0
2009-09-21 14:45:00,18.36,18.41,18.36,18.4,40200.0,15.0694,15.1105,15.0694,15.1023,40200.0
2009-09-21 14:50:00,18.4,18.41,18.39,18.41,43000.0,15.1023,15.1105,15.0941,15.1105,43000.0
2009-09-21 14:55:00,18.4,18.42,18.4,18.4,34800.0,15.1023,15.1187,15.1023,15.1023,34800.0
2009-09-21 15:00:00,18.4,18.41,18.38,18.4,54800.0,15.1023,15.1105,15.0859,15.1023,54800.0
2009-09-21 15:05:00,18.4,18.41,18.4,18.4,16400.0,15.1023,15.1105,15.1023,15.1023,16400.0
2009-09-21 15:10:00,18.4,18.4,18.39,18.39,11200.0,15.1023,15.1023,15.0941,15.0941,11200.0
2009-09-21 15:15:00,18.4,18.45,18.38,18.45,40000.0,15.1023,15.1433,15.0859,15.1433,40000.0
2009-09-21 15:20:00,18.44,18.45,18.42,18.43,25800.0,15.1351,15.1433,15.1187,15.1269,25800.0
2009-09-21 15:25:00,18.43,18.43,18.42,18.43,19600.0,15.1269,15.1269,15.1187,15.1269,19600.0
2009-09-21 15:30:00,18.43,18.43,18.42,18.43,80600.0,15.1269,15.1269,15.1187,15.1269,80600.0
2009-09-21 15:35:00,18.43,18.44,18.4,18.4,82800.0,15.1269,15.1351,15.1023,15.1023,82800.0
2009-09-21 15:40:00,18.4,18.43,18.39,18.39,113400.0,15.1023,15.1269,15.0941,15.0941,113400.0
2009-09-21 15:45:00,18.39,18.4,18.33,18.33,139600.0,15.0941,15.1023,15.0448,15.0448,139600.0
2009-09-21 15:50:00,18.33,18.36,18.33,18.35,131600.0,15.0448,15.0694,15.0448,15.0612,131600.0
2009-09-21 15:55:00,18.35,18.38,18.35,18.38,163000.0,15.0612,15.0859,15.0612,15.0859,163000.0
2009-09-22 09:30:00,18.43,18.43,18.25,18.35,73600.0,15.1269,15.1269,14.9792,15.0612,73600.0
2009-09-22 09:35:00,18.35,18.39,18.3,18.32,36800.0,15.0612,15.0941,15.0202,15.0366,36800.0
2009-09-22 09:40:00,18.31,18.35,18.27,18.29,65000.0,15.0284,15.0612,14.9956,15.012,65000.0
2009-09-22 09:45:00,18.28,18.34,18.27,18.33,35200.0,15.0038,15.053,14.9956,15.0448,35200.0
2009-09-22 09:50:00,18.33,18.43,18.33,18.43,52000.0,15.0448,15.1269,15.0448,15.1269,52000.0
2009-09-22 09:55:00,18.43,18.44,18.42,18.43,19200.0,15.1269,15.1351,15.1187,15.1269,19200.0
2009-09-22 10:00:00,18.43,18.43,18.37,18.39,59000.0,15.1269,15.1269,15.0777,15.0941,59000.0
2009-09-22 10:05:00,18.39,18.4,18.36,18.36,69800.0,15.0941,15.1023,15.0694,15.0694,69800.0
2009-09-22 10:10:00,18.37,18.39,18.37,18.37,27200.0,15.0777,15.0941,15.0777,15.0777,27200.0
2009-09-22 10:15:00,18.38,18.38,18.36,18.37,76800.0,15.0859,15.0859,15.0694,15.0777,76800.0
2009-09-22 10:20:00,18.37,18.38,18.36,18.36,79400.0,15.0777,15.0859,15.0694,15.0694,79400.0
2009-09-22 10:25:00,18.36,18.37,18.32,18.33,77000.0,15.0694,15.0777,15.0366,15.0448,77000.0
2009-09-22 10:30:00,18.33,18.34,18.31,18.32,37400.0,15.0448,15.053,15.0284,15.0366,37400.0
2009-09-22 10:35:00,18.32,18.38,18.32,18.38,91200.0,15.0366,15.0859,15.0366,15.0859,91200.0
2009-09-22 10:40:00,18.39,18.4,18.38,18.4,44800.0,15.0941,15.1023,15.0859,15.1023,44800.0
2009-09-22 10:45:00,18.4,18.4,18.39,18.4,14200.0,15.1023,15.1023,15.0941,15.1023,14200.0
2009-09-22 10:50:00,18.4,18.47,18.4,18.46,36400.0,15.1023,15.1597,15.1023,15.1515,36400.0
2009-09-22 10:55:00,18.47,18.52,18.47,18.5,66800.0,15.1597,15.2008,15.1597,15.1844,66800.0
2009-09-22 11:00:00,18.49,18.51,18.49,18.49,49000.0,15.1762,15.1926,15.1762,15.1762,49000.0
2009-09-22 11:05:00,18.5,18.52,18.5,18.51,44200.0,15.1844,15.2008,15.1844,15.1926,44200.0
2009-09-22 11:10:00,18.52,18.52,18.5,18.5,23600.0,15.2008,15.2008,15.1844,15.1844,23600.0
2009-09-22 11:15:00,18.51,18.52,18.5,18.52,58800.0,15.1926,15.2008,15.1844,15.2008,58800.0
2009-09-22 11:20:00,18.52,18.54,18.49,18.53,103400.0,15.2008,15.2172,15.1762,15.209,103400.0
2009-09-22 11:25:00,18.53,18.56,18.53,18.56,59000.0,15.209,15.2336,15.209,15.2336,59000.0
2009-09-22 11:30:00,18.56,18.57,18.55,18.56,57600.0,15.2336,15.2418,15.2254,15.2336,57600.0
2009-09-22 11:35:00,18.56,18.6,18.52,18.58,101600.0,15.2336,15.2664,15.2008,15.25,101600.0
2009-09-22 11:40:00,18.59,18.61,18.59,18.6,22000.0,15.2582,15.2746,15.2582,15.2664,22000.0
2009-09-22 11:45:00,18.6,18.61,18.59,18.6,40600.0,15.2664,15.2746,15.2582,15.2664,40600.0
2009-09-22 11:50:00,18.6,18.61,18.58,18.59,88600.0,15.2664,15.2746,15.25,15.2582,88600.0
2009-09-22 11:55:00,18.6,18.61,18.59,18.61,71400.0,15.2664,15.2746,15.2582,15.2746,71400.0
2009-09-22 12:00:00,18.62,18.71,18.62,18.7,76200.0,15.2829,15.3567,15.2829,15.3485,76200.0
2009-09-22 12:05:00,18.69,18.69,18.66,18.68,106000.0,15.3403,15.3403,15.3157,15.3321,106000.0
2009-09-22 12:10:00,18.68,18.73,18.68,18.7,93800.0,15.3321,15.3731,15.3321,15.3485,93800.0
2009-09-22 12:15:00,18.7,18.73,18.69,18.72,99400.0,15.3485,15.3731,15.3403,15.3649,99400.0
2009-09-22 12:20:00,18.73,18.74,18.72,18.74,70800.0,15.3731,15.3813,15.3649,15.3813,70800.0
2009-09-22 12:25:00,18.73,18.74,18.73,18.73,23800.0,15.3731,15.3813,15.3731,15.3731,23800.0
2009-09-22 12:30:00,18.73,18.74,18.72,18.73,67200.0,15.3731,15.3813,15.3649,15.3731,67200.0
2009-09-22 12:35:00,18.72,18.73,18.68,18.69,78400.0,15.3649,15.3731,15.3321,15.3403,78400.0
2009-09-22 12:40:00,18.69,18.71,18.68,18.69,82400.0,15.3403,15.3567,15.3321,15.3403,82400.0
2009-09-22 12:45:00,18.69,18.69,18.68,18.68,51200.0,15.3403,15.3403,15.3321,15.3321,51200.0
2009-09-22 12:50:00,18.68,18.72,18.68,18.71,99600.0,15.3321,15.3649,15.3321,15.3567,99600.0
2009-09-22 12:55:00,18.72,18.72,18.71,18.72,62200.0,15.3649,15.3649,15.3567,15.3649,62200.0
2009-09-22 13:00:00,18.72,18.73,18.72,18.73,33600.0,15.3649,15.3731,15.3649,15.3731,33600.0
2009-09-22 13:05:00,18.73,18.73,18.72,18.72,41600.0,15.3731,15.3731,15.3649,15.3649,41600.0
2009-09-22 13:10:00,18.73,18.74,18.68,18.68,24600.0,15.3731,15.3813,15.3321,15.3321,24600.0
2009-09-22 13:15:00,18.68,18.68,18.65,18.65,49000.0,15.3321,15.3321,15.3075,15.3075,49000.0
2009-09-22 13:20:00,18.65,18.65,18.61,18.61,50400.0,15.3075,15.3075,15.2746,15.2746,50400.0
2009-09-22 13:25:00,18.61,18.63,18.61,18.63,60400.0,15.2746,15.2911,15.2746,15.2911,60400.0
2009-09-22 13:30:00,18.62,18.63,18.61,18.62,11200.0,15.2829,15.2911,15.2746,15.2829,11200.0
2009-09-22 13:35:00,18.62,18.63,18.59,18.6,44800.0,15.2829,15.2911,15.2582,15.2664,44800.0
2009-09-22 13:40:00,18.6,18.6,18.59,18.6,66400.0,15.2664,15.2664,15.2582,15.2664,66400.0
2009-09-22 13:45:00,18.6,18.63,18.6,18.62,24000.0,15.2664,15.2911,15.2664,15.2829,24000.0
2009-09-22 13:50:00,18.61,18.63,18.61,18.61,16000.0,15.2746,15.2911,15.2746,15.2746,16000.0
2009-09-22 13:55:00,18.61,18.64,18.61,18.63,36200.0,15.2746,15.2993,15.2746,15.2911,36200.0
2009-09-22 14:00:00,18.63,18.65,18.63,18.65,78000.0,15.2911,15.3075,15.2911,15.3075,78000.0
2009-09-22 14:05:00,18.65,18.68,18.65,18.67,41000.0,15.3075,15.3321,15.3075,15.3239,41000.0
2009-09-22 14:10:00,18.67,18.72,18.67,18.72,106200.0,15.3239,15.3649,15.3239,15.3649,106200.0
2009-09-22 14:15:00,18.71,18.73,18.71,18.73,72400.0,15.3567,15.3731,15.3567,15.3731,72400.0
2009-09-22 14:20:00,18.73,18.74,18.71,18.73,16000.0,15.3731,15.3813,15.3567,15.3731,16000.0
2009-09-22 14:25:00,18.73,18.75,18.73,18.74,39600.0,15.3731,15.3896,15.3731,15.3813,39600.0
2009-09-22 14:30:00,18.74,18.74,18.72,18.74,19400.0,15.3813,15.3813,15.3649,15.3813,19400.0
2009-09-22 14:35:00,18.74,18.75,18.73,18.74,13200.0,15.3813,15.3896,15.3731,15.3813,13200.0
2009-09-22 14:40:00,18.74,18.74,18.71,18.71,63600.0,15.3813,15.3813,15.3567,15.3567,63600.0
2009-09-22 14:45:00,18.71,18.71,18.69,18.69,24800.0,15.3567,15.3567,15.3403,15.3403,24800.0
2009-09-22 14:50:00,18.69,18.69,18.66,18.67,32000.0,15.3403,15.3403,15.3157,15.3239,32000.0
2009-09-22 14:55:00,18.67,18.68,18.67,18.68,15400.0,15.3239,15.3321,15.3239,15.3321,15400.0
2009-09-22 15:00:00,18.68,18.68,18.67,18.67,32800.0,15.3321,15.3321,15.3239,15.3239,32800.0
2009-09-22 15:05:00,18.67,18.68,18.67,18.67,22600.0,15.3239,15.3321,15.3239,15.3239,22600.0
2009-09-22 15:10:00,18.68,18.68,18.67,18.67,28600.0,15.3321,15.3321,15.3239,15.3239,28600.0
2009-09-22 15:15:00,18.67,18.68,18.66,18.66,33600.0,15.3239,15.3321,15.3157,15.3157,33600.0
2009-09-22 15:20:00,18.66,18.67,18.65,18.67,49600.0,15.3157,15.3239,15.3075,15.3239,49600.0
2009-09-22 15:25:00,18.67,18.68,18.67,18.68,15600.0,15.3239,15.3321,15.3239,15.3321,15600.0
2009-09-22 15:30:00,18.68,18.69,18.68,18.69,17600.0,15.3321,15.3403,15.3321,15.3403,17600.0
2009-09-22 15:35:00,18.68,18.69,18.67,18.67,36800.0,15.3321,15.3403,15.3239,15.3239,36800.0
2009-09-22 15:40:00,18.68,18.68,18.66,18.67,74000.0,15.3321,15.3321,15.3157,15.3239,74000.0
2009-09-22 15:45:00,18.66,18.68,18.66,18.68,45600.0,15.3157,15.3321,15.3157,15.3321,45600.0
2009-09-22 15:50:00,18.68,18.68,18.66,18.67,86200.0,15.3321,15.3321,15.3157,15.3239,86200.0
2009-09-22 15:55:00,18.67,18.68,18.66,18.66,148400.0,15.3239,15.3321,15.3157,15.3157,148400.0
2009-09-23 09:30:00,18.73,18.79,18.68,18.69,29800.0,15.3731,15.4224,15.3321,15.3403,29800.0
2009-09-23 09:35:00,18.67,18.7,18.66,18.7,4800.0,15.3239,15.3485,15.3157,15.3485,4800.0
2009-09-23 09:40:00,18.7,18.75,18.68,18.73,47800.0,15.3485,15.3896,15.3321,15.3731,47800.0
2009-09-23 09:45:00,18.73,18.8,18.72,18.78,88400.0,15.3731,15.4306,15.3649,15.4142,88400.0
2009-09-23 09:50:00,18.78,18.8,18.71,18.72,84400.0,15.4142,15.4306,15.3567,15.3649,84400.0
2009-09-23 09:55:00,18.72,18.74,18.7,18.71,83600.0,15.3649,15.3813,15.3485,15.3567,83600.0
2009-09-23 10:00:00,18.71,18.78,18.7,18.78,85200.0,15.3567,15.4142,15.3485,15.4142,85200.0
2009-09-23 10:05:00,18.78,18.89,18.77,18.89,79600.0,15.4142,15.5045,15.406,15.5045,79600.0
2009-09-23 10:10:00,18.87,18.89,18.83,18.84,110000.0,15.488,15.5045,15.4552,15.4634,110000.0
2009-09-23 10:15:00,18.84,18.91,18.84,18.9,55600.0,15.4634,15.5209,15.4634,15.5127,55600.0
2009-09-23 10:20:00,18.9,18.92,18.87,18.9,65400.0,15.5127,15.5291,15.488,15.5127,65400.0
2009-09-23 10:25:00,18.9,18.96,18.89,18.93,62800.0,15.5127,15.5619,15.5045,15.5373,62800.0
2009-09-23 10:30:00,18.93,18.96,18.86,18.95,76600.0,15.5373,15.5619,15.4798,15.5537,76600.0
2009-09-23 10:35:00,18.94,18.96,18.88,18.89,68200.0,15.5455,15.5619,15.4963,15.5045,68200.0
2009-09-23 10:40:00,18.89,18.9,18.83,18.86,64600.0,15.5045,15.5127,15.4552,15.4798,64600.0
2009-09-23 10:45:00,18.85,18.87,18.84,18.87,21800.0,15.4716,15.488,15.4634,15.488,21800.0
2009-09-23 10:50:00,18.87,18.89,18.84,18.86,69200.0,15.488,15.5045,15.4634,15.4798,69200.0
2009-09-23 10:55:00,18.86,18.88,18.85,18.88,60600.0,15.4798,15.4963,15.4716,15.4963,60600.0
2009-09-23 11:00:00,18.88,18.89,18.84,18.85,73800.0,15.4963,15.5045,15.4634,15.4716,73800.0
2009-09-23 11:05:00,18.85,18.85,18.81,18.81,52800.0,15.4716,15.4716,15.4388,15.4388,52800.0
2009-09-23 11:10:00,18.81,18.81,18.79,18.79,29400.0,15.4388,15.4388,15.4224,15.4224,29400.0
2009-09-23 11:15:00,18.79,18.79,18.77,18.77,47600.0,15.4224,15.4224,15.406,15.406,47600.0
2009-09-23 11:20:00,18.78,18.78,18.75,18.77,110600.0,15.4142,15.4142,15.3896,15.406,110600.0
2009-09-23 11:25:00,18.77,18.79,18.77,18.77,24600.0,15.406,15.4224,15.406,15.406,24600.0
2009-09-23 11:30:00,18.78,18.78,18.75,18.76,124600.0,15.4142,15.4142,15.3896,15.3978,124600.0
2009-09-23 11:35:00,18.76,18.78,18.75,18.76,76000.0,15.3978,15.4142,15.3896,15.3978,76000.0
2009-09-23 11:40:00,18.76,18.77,18.73,18.75,38200.0,15.3978,15.406,15.3731,15.3896,38200.0
2009-09-23 11:45:00,18.77,18.77,18.75,18.75,10200.0,15.406,15.406,15.3896,15.3896,10200.0
2009-09-23 11:50:00,18.75,18.75,18.73,18.75,82600.0,15.3896,15.3896,15.3731,15.3896,82600.0
2009-09-23 11:55:00,18.75,18.77,18.75,18.75,56200.0,15.3896,15.406,15.3896,15.3896,56200.0
2009-09-23 12:00:00,18.75,18.8,18.75,18.79,12800.0,15.3896,15.4306,15.3896,15.4224,12800.0
2009-09-23 12:05:00,18.79,18.79,18.77,18.78,35800.0,15.4224,15.4224,15.406,15.4142,35800.0
2009-09-23 12:10:00,18.78,18.78,18.75,18.77,22600.0,15.4142,15.4142,15.3896,15.406,22600.0
2009-09-23 12:15:00,18.76,18.78,18.75,18.77,22800.0,15.3978,15.4142,15.3896,15.406,22800.0
2009-09-23 12:20:00,18.77,18.77,18.75,18.76,16800.0,15.406,15.406,15.3896,15.3978,16800.0
2009-09-23 12:25:00,18.77,18.77,18.75,18.75,12200.0,15.406,15.406,15.3896,15.3896,12200.0
2009-09-23 12:30:00,18.75,18.76,18.75,18.75,17200.0,15.3896,15.3978,15.3896,15.3896,17200.0
2009-09-23 12:35:00,18.75,18.75,18.74,18.74,59600.0,15.3896,15.3896,15.3813,15.3813,59600.0
2009-09-23 12:40:00,18.74,18.76,18.74,18.75,12200.0,15.3813,15.3978,15.3813,15.3896,12200.0
2009-09-23 12:45:00,18.75,18.76,18.72,18.73,80000.0,15.3896,15.3978,15.3649,15.3731,80000.0
2009-09-23 12:50:00,18.73,18.74,18.72,18.73,28200.0,15.3731,15.3813,15.3649,15.3731,28200.0
2009-09-23 12:55:00,18.73,18.74,18.73,18.73,15200.0,15.3731,15.3813,15.3731,15.3731,15200.0
2009-09-23 13:00:00,18.74,18.75,18.73,18.74,80400.0,15.3813,15.3896,15.3731,15.3813,80400.0
2009-09-23 13:05:00,18.73,18.74,18.71,18.71,50200.0,15.3731,15.3813,15.3567,15.3567,50200.0
2009-09-23 13:10:00,18.72,18.73,18.68,18.72,53600.0,15.3649,15.3731,15.3321,15.3649,53600.0
2009-09-23 13:15:00,18.72,18.72,18.71,18.72,25200.0,15.3649,15.3649,15.3567,15.3649,25200.0
2009-09-23 13:20:00,18.72,18.73,18.7,18.7,24800.0,15.3649,15.3731,15.3485,15.3485,24800.0
2009-09-23 13:25:00,18.7,18.72,18.7,18.72,32000.0,15.3485,15.3649,15.3485,15.3649,32000.0
2009-09-23 13:30:00,18.72,18.72,18.71,18.72,12600.0,15.3649,15.3649,15.3567,15.3649,12600.0
2009-09-23 13:35:00,18.72,18.74,18.72,18.74,9800.0,15.3649,15.3813,15.3649,15.3813,9800.0
2009-09-23 13:40:00,18.74,18.76,18.74,18.76,9600.0,15.3813,15.3978,15.3813,15.3978,9600.0
2009-09-23 13:45:00,18.76,18.78,18.75,18.78,10600.0,15.3978,15.4142,15.3896,15.4142,10600.0
2009-09-23 13:50:00,18.78,18.79,18.78,18.79,10000.0,15.4142,15.4224,15.4142,15.4224,10000.0
2009-09-23 13:55:00,18.79,18.82,18.78,18.78,23200.0,15.4224,15.447,15.4142,15.4142,23200.0
2009-09-23 14:00:00,18.78,18.79,18.77,18.77,24800.0,15.4142,15.4224,15.406,15.406,24800.0
2009-09-23 14:05:00,18.76,18.76,18.75,18.75,12800.0,15.3978,15.3978,15.3896,15.3896,12800.0
2009-09-23 14:10:00,18.75,18.79,18.75,18.77,51600.0,15.3896,15.4224,15.3896,15.406,51600.0
2009-09-23 14:15:00,18.78,18.85,18.78,18.82,30600.0,15.4142,15.4716,15.4142,15.447,30600.0
2009-09-23 14:20:00,18.83,18.87,18.78,18.78,37400.0,15.4552,15.488,15.4142,15.4142,37400.0
2009-09-23 14:25:00,18.78,18.8,18.75,18.79,39600.0,15.4142,15.4306,15.3896,15.4224,39600.0
2009-09-23 14:30:00,18.79,18.81,18.76,18.8,67600.0,15.4224,15.4388,15.3978,15.4306,67600.0
2009-09-23 14:35:00,18.8,18.82,18.78,18.78,30600.0,15.4306,15.447,15.4142,15.4142,30600.0
2009-09-23 14:40:00,18.78,18.8,18.78,18.79,18000.0,15.4142,15.4306,15.4142,15.4224,18000.0
2009-09-23 14:45:00,18.79,18.81,18.77,18.78,26000.0,15.4224,15.4388,15.406,15.4142,26000.0
2009-09-23 14:50:00,18.79,18.79,18.77,18.79,29200.0,15.4224,15.4224,15.406,15.4224,29200.0
2009-09-23 14:55:00,18.79,18.79,18.72,18.74,62000.0,15.4224,15.4224,15.3649,15.3813,62000.0
2009-09-23 15:00:00,18.75,18.78,18.75,18.78,19400.0,15.3896,15.4142,15.3896,15.4142,19400.0
2009-09-23 15:05:00,18.78,18.81,18.78,18.8,37600.0,15.4142,15.4388,15.4142,15.4306,37600.0
2009-09-23 15:10:00,18.8,18.8,18.75,18.76,43200.0,15.4306,15.4306,15.3896,15.3978,43200.0
2009-09-23 15:15:00,18.77,18.77,18.72,18.75,26600.0,15.406,15.406,15.3649,15.3896,26600.0
2009-09-23 15:20:00,18.74,18.74,18.69,18.72,25800.0,15.3813,15.3813,15.3403,15.3649,25800.0
2009-09-23 15:25:00,18.72,18.73,18.69,18.7,84200.0,15.3649,15.3731,15.3403,15.3485,84200.0
2009-09-23 15:30:00,18.7,18.7,18.64,18.65,72600.0,15.3485,15.3485,15.2993,15.3075,72600.0
2009-09-23 15:35:00,18.65,18.67,18.61,18.63,62400.0,15.3075,15.3239,15.2746,15.2911,62400.0
2009-09-23 15:40:00,18.63,18.64,18.61,18.61,48600.0,15.2911,15.2993,15.2746,15.2746,48600.0
2009-09-23 15:45:00,18.61,18.61,18.53,18.56,96600.0,15.2746,15.2746,15.209,15.2336,96600.0
2009-09-23 15:50:00,18.57,18.57,18.45,18.5,97400.0,15.2418,15.2418,15.1433,15.1844,97400.0
2009-09-23 15:55:00,18.5,18.51,18.47,18.47,113800.0,15.1844,15.1926,15.1597,15.1597,113800.0
2009-09-24 09:30:00,18.64,18.64,18.51,18.62,39000.0,15.2993,15.2993,15.1926,15.2829,39000.0
2009-09-24 09:35:00,18.64,18.64,18.6,18.61,12600.0,15.2993,15.2993,15.2664,15.2746,12600.0
2009-09-24 09:40:00,18.65,18.68,18.62,18.62,16200.0,15.3075,15.3321,15.2829,15.2829,16200.0
2009-09-24 09:45:00,18.65,18.65,18.6,18.6,14000.0,15.3075,15.3075,15.2664,15.2664,14000.0
2009-09-24 09:50:00,18.6,18.61,18.5,18.53,21600.0,15.2664,15.2746,15.1844,15.209,21600.0
2009-09-24 09:55:00,18.52,18.53,18.49,18.51,9000.0,15.2008,15.209,15.1762,15.1926,9000.0
2009-09-24 10:00:00,18.51,18.52,18.46,18.51,43200.0,15.1926,15.2008,15.1515,15.1926,43200.0
2009-09-24 10:05:00,18.52,18.52,18.5,18.5,38200.0,15.2008,15.2008,15.1844,15.1844,38200.0
2009-09-24 10:10:00,18.5,18.5,18.36,18.36,93800.0,15.1844,15.1844,15.0694,15.0694,93800.0
2009-09-24 10:15:00,18.35,18.36,18.29,18.34,50600.0,15.0612,15.0694,15.012,15.053,50600.0
2009-09-24 10:20:00,18.33,18.36,18.31,18.36,24600.0,15.0448,15.0694,15.0284,15.0694,24600.0
2009-09-24 10:25:00,18.36,18.38,18.36,18.38,12400.0,15.0694,15.0859,15.0694,15.0859,12400.0
2009-09-24 10:30:00,18.36,18.37,18.32,18.34,18600.0,15.0694,15.0777,15.0366,15.053,18600.0
2009-09-24 10:35:00,18.34,18.36,18.3,18.3,41600.0,15.053,15.0694,15.0202,15.0202,41600.0
2009-09-24 10:40:00,18.3,18.3,18.23,18.24,51800.0,15.0202,15.0202,14.9627,14.971,51800.0
2009-09-24 10:45:00,18.24,18.28,18.23,18.25,25200.0,14.971,15.0038,14.9627,14.9792,25200.0
2009-09-24 10:50:00,18.25,18.26,18.23,18.24,28400.0,14.9792,14.9874,14.9627,14.971,28400.0
2009-09-24 10:55:00,18.24,18.27,18.24,18.25,26600.0,14.971,14.9956,14.971,14.9792,26600.0
2009-09-24 11:00:00,18.25,18.25,18.23,18.25,23000.0,14.9792,14.9792,14.9627,14.9792,23000.0
2009-09-24 11:05:00,18.25,18.27,18.25,18.27,10000.0,14.9792,14.9956,14.9792,14.9956,10000.0
2009-09-24 11:10:00,18.27,18.28,18.26,18.27,21000.0,14.9956,15.0038,14.9874,14.9956,21000.0
2009-09-24 11:15:00,18.27,18.27,18.23,18.25,37600.0,14.9956,14.9956,14.9627,14.9792,37600.0
2009-09-24 11:20:00,18.25,18.25,18.24,18.24,10400.0,14.9792,14.9792,14.971,14.971,10400.0
2009-09-24 11:25:00,18.23,18.24,18.21,18.22,21200.0,14.9627,14.971,14.9463,14.9545,21200.0
2009-09-24 11:30:00,18.23,18.24,18.22,18.22,7800.0,14.9627,14.971,14.9545,14.9545,7800.0
2009-09-24 11:35:00,18.22,18.23,18.2,18.22,28600.0,14.9545,14.9627,14.9381,14.9545,28600.0
2009-09-24 11:40:00,18.22,18.25,18.21,18.24,18600.0,14.9545,14.9792,14.9463,14.971,18600.0
2009-09-24 11:45:00,18.24,18.27,18.24,18.25,45200.0,14.971,14.9956,14.971,14.9792,45200.0
2009-09-24 11:50:00,18.26,18.27,18.22,18.22,24200.0,14.9874,14.9956,14.9545,14.9545,24200.0
2009-09-24 11:55:00,18.23,18.25,18.22,18.25,17800.0,14.9627,14.9792,14.9545,14.9792,17800.0
2009-09-24 12:00:00,18.25,18.27,18.24,18.26,8600.0,14.9792,14.9956,14.971,14.9874,8600.0
2009-09-24 12:05:00,18.27,18.28,18.25,18.28,17200.0,14.9956,15.0038,14.9792,15.0038,17200.0
2009-09-24 12:10:00,18.28,18.3,18.27,18.28,29200.0,15.0038,15.0202,14.9956,15.0038,29200.0
2009-09-24 12:15:00,18.28,18.28,18.26,18.27,8600.0,15.0038,15.0038,14.9874,14.9956,8600.0
2009-09-24 12:20:00,18.26,18.27,18.23,18.23,6600.0,14.9874,14.9956,14.9627,14.9627,6600.0
2009-09-24 12:25:00,18.23,18.23,18.2,18.21,16800.0,14.9627,14.9627,14.9381,14.9463,16800.0
2009-09-24 12:30:00,18.22,18.23,18.21,18.23,11600.0,14.9545,14.9627,14.9463,14.9627,11600.0
2009-09-24 12:35:00,18.21,18.22,18.2,18.22,11800.0,14.9463,14.9545,14.9381,14.9545,11800.0
2009-09-24 12:40:00,18.21,18.24,18.2,18.22,9000.0,14.9463,14.971,14.9381,14.9545,9000.0
2009-09-24 12:45:00,18.23,18.23,18.2,18.2,21400.0,14.9627,14.9627,14.9381,14.9381,21400.0
2009-09-24 12:50:00,18.2,18.22,18.2,18.21,9600.0,14.9381,14.9545,14.9381,14.9463,9600.0
2009-09-24 12:55:00,18.21,18.22,18.18,18.18,10200.0,14.9463,14.9545,14.9217,14.9217,10200.0
2009-09-24 13:00:00,18.19,18.22,18.19,18.22,5200.0,14.9299,14.9545,14.9299,14.9545,5200.0
2009-09-24 13:05:00,18.23,18.24,18.23,18.24,4800.0,14.9627,14.971,14.9627,14.971,4800.0
2009-09-24 13:10:00,18.23,18.27,18.23,18.26,9200.0,14.9627,14.9956,14.9627,14.9874,9200.0
2009-09-24 13:15:00,18.26,18.26,18.23,18.23,10600.0,14.9874,14.9874,14.9627,14.9627,10600.0
2009-09-24 13:20:00,18.22,18.22,18.18,18.18,18200.0,14.9545,14.9545,14.9217,14.9217,18200.0
2009-09-24 13:25:00,18.18,18.2,18.16,18.18,17400.0,14.9217,14.9381,14.9053,14.9217,17400.0
2009-09-24 13:30:00,18.19,18.2,18.18,18.18,7000.0,14.9299,14.9381,14.9217,14.9217,7000.0
2009-09-24 13:35:00,18.18,18.2,18.17,18.17,19000.0,14.9217,14.9381,14.9135,14.9135,19000.0
2009-09-24 13:40:00,18.16,18.17,18.13,18.14,13600.0,14.9053,14.9135,14.8807,14.8889,13600.0
2009-09-24 13:45:00,18.14,18.17,18.13,18.15,27200.0,14.8889,14.9135,14.8807,14.8971,27200.0
2009-09-24 13:50:00,18.14,18.15,18.14,18.15,14600.0,14.8889,14.8971,14.8889,14.8971,14600.0
2009-09-24 13:55:00,18.15,18.16,18.14,18.14,12000.0,14.8971,14.9053,14.8889,14.8889,12000.0
2009-09-24 14:00:00,18.14,18.18,18.14,18.18,12600.0,14.8889,14.9217,14.8889,14.9217,12600.0
2009-09-24 14:05:00,18.17,18.18,18.14,18.15,24000.0,14.9135,14.9217,14.8889,14.8971,24000.0
2009-09-24 14:10:00,18.15,18.16,18.14,18.14,16400.0,14.8971,14.9053,14.8889,14.8889,16400.0
2009-09-24 14:15:00,18.14,18.15,18.13,18.15,22000.0,14.8889,14.8971,14.8807,14.8971,22000.0
2009-09-24 14:20:00,18.15,18.15,18.11,18.11,15400.0,14.8971,14.8971,14.8643,14.8643,15400.0
2009-09-24 14:25:00,18.11,18.14,18.1,18.14,19000.0,14.8643,14.8889,14.856,14.8889,19000.0
2009-09-24 14:30:00,18.14,18.15,18.13,18.13,21400.0,14.8889,14.8971,14.8807,14.8807,21400.0
2009-09-24 14:35:00,18.13,18.15,18.12,18.15,11000.0,14.8807,14.8971,14.8725,14.8971,11000.0
2009-09-24 14:40:00,18.15,18.15,18.14,18.14,12800.0,14.8971,14.8971,14.8889,14.8889,12800.0
2009-09-24 14:45:00,18.14,18.14,18.11,18.13,14200.0,14.8889,14.8889,14.8643,14.8807,14200.0
2009-09-24 14:50:00,18.13,18.16,18.12,18.15,44800.0,14.8807,14.9053,14.8725,14.8971,44800.0
2009-09-24 14:55:00,18.15,18.18,18.15,18.18,17600.0,14.8971,14.9217,14.8971,14.9217,17600.0
2009-09-24 15:00:00,18.18,18.2,18.16,18.16,21800.0,14.9217,14.9381,14.9053,14.9053,21800.0
2009-09-24 15:05:00,18.17,18.17,18.14,18.14,20600.0,14.9135,14.9135,14.8889,14.8889,20600.0
2009-09-24 15:10:00,18.14,18.15,18.13,18.15,71200.0,14.8889,14.8971,14.8807,14.8971,71200.0
2009-09-24 15:15:00,18.15,18.15,18.12,18.12,38400.0,14.8971,14.8971,14.8725,14.8725,38400.0
2009-09-24 15:20:00,18.13,18.16,18.12,18.14,47600.0,14.8807,14.9053,14.8725,14.8889,47600.0
2009-09-24 15:25:00,18.14,18.14,18.11,18.11,25200.0,14.8889,14.8889,14.8643,14.8643,25200.0
2009-09-24 15:30:00,18.1,18.11,18.08,18.09,72000.0,14.856,14.8643,14.8396,14.8478,72000.0
2009-09-24 15:35:00,18.09,18.09,18.06,18.07,81800.0,14.8478,14.8478,14.8232,14.8314,81800.0
2009-09-24 15:40:00,18.06,18.09,18.05,18.09,118000.0,14.8232,14.8478,14.815,14.8478,118000.0
2009-09-24 15:45:00,18.09,18.12,18.09,18.1,79400.0,14.8478,14.8725,14.8478,14.856,79400.0
2009-09-24 15:50:00,18.1,18.14,18.06,18.06,212200.0,14.856,14.8889,14.8232,14.8232,212200.0
2009-09-24 15:55:00,18.07,18.07,18.02,18.03,452800.0,14.8314,14.8314,14.7904,14.7986,452800.0
2009-09-25 09:30:00,18.05,18.09,18.05,18.06,24800.0,14.815,14.8478,14.815,14.8232,24800.0
2009-09-25 09:35:00,18.04,18.06,18.04,18.06,15200.0,14.8068,14.8232,14.8068,14.8232,15200.0
2009-09-25 09:40:00,18.06,18.17,18.05,18.17,45600.0,14.8232,14.9135,14.815,14.9135,45600.0
2009-09-25 09:45:00,18.16,18.21,18.16,18.18,29200.0,14.9053,14.9463,14.9053,14.9217,29200.0
2009-09-25 09:50:00,18.18,18.19,18.11,18.14,45000.0,14.9217,14.9299,14.8643,14.8889,45000.0
2009-09-25 09:55:00,18.14,18.24,18.14,18.22,49400.0,14.8889,14.971,14.8889,14.9545,49400.0
2009-09-25 10:00:00,18.22,18.22,18.16,18.21,24800.0,14.9545,14.9545,14.9053,14.9463,24800.0
2009-09-25 10:05:00,18.22,18.28,18.22,18.28,23200.0,14.9545,15.0038,14.9545,15.0038,23200.0
2009-09-25 10:10:00,18.28,18.31,18.27,18.27,20400.0,15.0038,15.0284,14.9956,14.9956,20400.0
2009-09-25 10:15:00,18.28,18.3,18.28,18.3,12600.0,15.0038,15.0202,15.0038,15.0202,12600.0
2009-09-25 10:20:00,18.29,18.32,18.22,18.23,42000.0,15.012,15.0366,14.9545,14.9627,42000.0
2009-09-25 10:25:00,18.22,18.23,18.2,18.2,31000.0,14.9545,14.9627,14.9381,14.9381,31000.0
2009-09-25 10:30:00,18.2,18.22,18.2,18.22,12000.0,14.9381,14.9545,14.9381,14.9545,12000.0
2009-09-25 10:35:00,18.22,18.24,18.22,18.23,21200.0,14.9545,14.971,14.9545,14.9627,21200.0
2009-09-25 10:40:00,18.24,18.25,18.23,18.25,18400.0,14.971,14.9792,14.9627,14.9792,18400.0
2009-09-25 10:45:00,18.25,18.26,18.24,18.24,19000.0,14.9792,14.9874,14.971,14.971,19000.0
2009-09-25 10:50:00,18.23,18.24,18.2,18.2,16600.0,14.9627,14.971,14.9381,14.9381,16600.0
2009-09-25 10:55:00,18.21,18.21,18.18,18.18,14600.0,14.9463,14.9463,14.9217,14.9217,14600.0
2009-09-25 11:00:00,18.18,18.18,18.17,18.18,27000.0,14.9217,14.9217,14.9135,14.9217,27000.0
2009-09-25 11:05:00,18.18,18.18,18.17,18.17,27600.0,14.9217,14.9217,14.9135,14.9135,27600.0
2009-09-25 11:10:00,18.17,18.17,18.1,18.1,19000.0,14.9135,14.9135,14.856,14.856,19000.0
2009-09-25 11:15:00,18.1,18.11,18.1,18.11,19000.0,14.856,14.8643,14.856,14.8643,19000.0
2009-09-25 11:20:00,18.11,18.13,18.11,18.11,18600.0,14.8643,14.8807,14.8643,14.8643,18600.0
2009-09-25 11:25:00,18.11,18.11,18.11,18.11,16000.0,14.8643,14.8643,14.8643,14.8643,16000.0
2009-09-25 11:30:00,18.11,18.11,18.09,18.09,22800.0,14.8643,14.8643,14.8478,14.8478,22800.0
2009-09-25 11:35:00,18.09,18.09,18.08,18.08,17200.0,14.8478,14.8478,14.8396,14.8396,17200.0
2009-09-25 11:40:00,18.08,18.09,18.08,18.09,14600.0,14.8396,14.8478,14.8396,14.8478,14600.0
2009-09-25 11:45:00,18.09,18.1,18.09,18.1,18000.0,14.8478,14.856,14.8478,14.856,18000.0
2009-09-25 11:50:00,18.11,18.11,18.1,18.11,17200.0,14.8643,14.8643,14.856,14.8643,17200.0
2009-09-25 11:55:00,18.11,18.11,18.09,18.1,21000.0,14.8643,14.8643,14.8478,14.856,21000.0
2009-09-25 12:00:00,18.1,18.11,18.09,18.11,18400.0,14.856,14.8643,14.8478,14.8643,18400.0
2009-09-25 12:05:00,18.11,18.14,18.11,18.14,13800.0,14.8643,14.8889,14.8643,14.8889,13800.0
2009-09-25 12:10:00,18.15,18.15,18.13,18.13,12400.0,14.8971,14.8971,14.8807,14.8807,12400.0
2009-09-25 12:15:00,18.11,18.12,18.02,18.02,17200.0,14.8643,14.8725,14.7904,14.7904,17200.0
2009-09-25 12:20:00,18.02,18.02,18.0,18.0,16200.0,14.7904,14.7904,14.774,14.774,16200.0
2009-09-25 12:25:00,18.0,18.01,18.0,18.0,9400.0,14.774,14.7822,14.774,14.774,9400.0
2009-09-25 12:30:00,18.0,18.02,18.0,18.0,14200.0,14.774,14.7904,14.774,14.774,14200.0
2009-09-25 12:35:00,18.01,18.02,18.0,18.02,8400.0,14.7822,14.7904,14.774,14.7904,8400.0
2009-09-25 12:40:00,18.01,18.01,17.98,17.99,9800.0,14.7822,14.7822,14.7576,14.7658,9800.0
2009-09-25 12:45:00,17.99,17.99,17.99,17.99,3400.0,14.7658,14.7658,14.7658,14.7658,3400.0
2009-09-25 12:50:00,17.99,17.99,17.98,17.99,4200.0,14.7658,14.7658,14.7576,14.7658,4200.0
2009-09-25 12:55:00,17.99,17.99,17.96,17.96,13800.0,14.7658,14.7658,14.7411,14.7411,13800.0
2009-09-25 13:00:00,17.96,17.97,17.96,17.97,7600.0,14.7411,14.7493,14.7411,14.7493,7600.0
2009-09-25 13:05:00,17.97,17.97,17.97,17.97,7200.0,14.7493,14.7493,14.7493,14.7493,7200.0
2009-09-25 13:10:00,17.97,17.97,17.95,17.96,14400.0,14.7493,14.7493,14.7329,14.7411,14400.0
2009-09-25 13:15:00,17.96,17.96,17.95,17.95,14600.0,14.7411,14.7411,14.7329,14.7329,14600.0
2009-09-25 13:20:00,17.95,17.95,17.93,17.93,10600.0,14.7329,14.7329,14.7165,14.7165,10600.0
2009-09-25 13:25:00,17.93,17.98,17.93,17.97,21400.0,14.7165,14.7576,14.7165,14.7493,21400.0
2009-09-25 13:30:00,17.97,17.99,17.97,17.99,4800.0,14.7493,14.7658,14.7493,14.7658,4800.0
2009-09-25 13:35:00,17.98,17.99,17.97,17.99,13600.0,14.7576,14.7658,14.7493,14.7658,13600.0
2009-09-25 13:40:00,17.98,17.99,17.98,17.99,5800.0,14.7576,14.7658,14.7576,14.7658,5800.0
2009-09-25 13:45:00,17.98,18.0,17.98,18.0,14000.0,14.7576,14.774,14.7576,14.774,14000.0
2009-09-25 13:50:00,18.0,18.01,17.99,18.01,19200.0,14.774,14.7822,14.7658,14.7822,19200.0
2009-09-25 13:55:00,18.01,18.05,18.01,18.05,20200.0,14.7822,14.815,14.7822,14.815,20200.0
2009-09-25 14:00:00,18.06,18.1,18.06,18.08,50000.0,14.8232,14.856,14.8232,14.8396,50000.0
2009-09-25 14:05:00,18.08,18.11,18.08,18.09,43200.0,14.8396,14.8643,14.8396,14.8478,43200.0
2009-09-25 14:10:00,18.09,18.09,18.08,18.09,10800.0,14.8478,14.8478,14.8396,14.8478,10800.0
2009-09-25 14:15:00,18.1,18.1,18.06,18.07,17600.0,14.856,14.856,14.8232,14.8314,17600.0
2009-09-25 14:20:00,18.07,18.09,18.06,18.09,10400.0,14.8314,14.8478,14.8232,14.8478,10400.0
2009-09-25 14:25:00,18.09,18.09,18.07,18.07,10400.0,14.8478,14.8478,14.8314,14.8314,10400.0
2009-09-25 14:30:00,18.07,18.07,18.03,18.03,9600.0,14.8314,14.8314,14.7986,14.7986,9600.0
2009-09-25 14:35:00,18.02,18.03,18.0,18.02,14800.0,14.7904,14.7986,14.774,14.7904,14800.0
2009-09-25 14:40:00,18.02,18.03,18.02,18.02,8200.0,14.7904,14.7986,14.7904,14.7904,8200.0
2009-09-25 14:45:00,18.02,18.04,18.02,18.02,5800.0,14.7904,14.8068,14.7904,14.7904,5800.0
2009-09-25 14:50:00,18.01,18.04,18.01,18.03,8400.0,14.7822,14.8068,14.7822,14.7986,8400.0
2009-09-25 14:55:00,18.04,18.04,18.03,18.03,4600.0,14.8068,14.8068,14.7986,14.7986,4600.0
2009-09-25 15:00:00,18.04,18.04,18.02,18.02,9600.0,14.8068,14.8068,14.7904,14.7904,9600.0
2009-09-25 15:05:00,18.02,18.02,18.0,18.0,17400.0,14.7904,14.7904,14.774,14.774,17400.0
2009-09-25 15:10:00,18.0,18.0,17.99,17.99,13000.0,14.774,14.774,14.7658,14.7658,13000.0
2009-09-25 15:15:00,17.99,17.99,17.97,17.97,26600.0,14.7658,14.7658,14.7493,14.7493,26600.0
2009-09-25 15:20:00,17.97,17.99,17.97,17.99,14400.0,14.7493,14.7658,14.7493,14.7658,14400.0
2009-09-25 15:25:00,17.99,18.0,17.99,18.0,18800.0,14.7658,14.774,14.7658,14.774,18800.0
2009-09-25 15:30:00,18.0,18.02,17.99,18.0,20600.0,14.774,14.7904,14.7658,14.774,20600.0
2009-09-25 15:35:00,18.0,18.0,17.97,17.97,25800.0,14.774,14.774,14.7493,14.7493,25800.0
2009-09-25 15:40:00,17.97,17.97,17.92,17.92,63200.0,14.7493,14.7493,14.7083,14.7083,63200.0
2009-09-25 15:45:00,17.92,17.93,17.9,17.93,52200.0,14.7083,14.7165,14.6919,14.7165,52200.0
2009-09-25 15:50:00,17.93,17.97,17.93,17.93,56800.0,14.7165,14.7493,14.7165,14.7165,56800.0
2009-09-25 15:55:00,17.93,17.93,17.92,17.93,88400.0,14.7165,14.7165,14.7083,14.7165,88400.0
2009-09-28 09:30:00,18.01,18.1,17.97,18.09,15200.0,14.7822,14.856,14.7493,14.8478,15200.0
2009-09-28 09:35:00,18.08,18.1,18.0,18.03,20200.0,14.8396,14.856,14.774,14.7986,20200.0
2009-09-28 09:40:00,18.04,18.2,18.03,18.15,15000.0,14.8068,14.9381,14.7986,14.8971,15000.0
2009-09-28 09:45:00,18.15,18.23,18.15,18.21,16400.0,14.8971,14.9627,14.8971,14.9463,16400.0
2009-09-28 09:50:00,18.22,18.27,18.22,18.27,6600.0,14.9545,14.9956,14.9545,14.9956,6600.0
2009-09-28 09:55:00,18.27,18.29,18.25,18.25,14200.0,14.9956,15.012,14.9792,14.9792,14200.0
2009-09-28 10:00:00,18.26,18.33,18.26,18.33,14600.0,14.9874,15.0448,14.9874,15.0448,14600.0
2009-09-28 10:05:00,18.33,18.33,18.3,18.33,14600.0,15.0448,15.0448,15.0202,15.0448,14600.0
2009-09-28 10:10:00,18.33,18.35,18.32,18.35,7000.0,15.0448,15.0612,15.0366,15.0612,7000.0
2009-09-28 10:15:00,18.35,18.39,18.35,18.36,14000.0,15.0612,15.0941,15.0612,15.0694,14000.0
2009-09-28 10:20:00,18.36,18.37,18.36,18.36,21400.0,15.0694,15.0777,15.0694,15.0694,21400.0
2009-09-28 10:25:00,18.36,18.37,18.36,18.37,8400.0,15.0694,15.0777,15.0694,15.0777,8400.0
2009-09-28 10:30:00,18.37,18.43,18.37,18.42,11800.0,15.0777,15.1269,15.0777,15.1187,11800.0
2009-09-28 10:35:00,18.42,18.44,18.4,18.41,16400.0,15.1187,15.1351,15.1023,15.1105,16400.0
2009-09-28 10:40:00,18.41,18.41,18.37,18.39,4400.0,15.1105,15.1105,15.0777,15.0941,4400.0
2009-09-28 10:45:00,18.39,18.39,18.37,18.37,6000.0,15.0941,15.0941,15.0777,15.0777,6000.0
2009-09-28 10:50:00,18.37,18.37,18.35,18.35,14800.0,15.0777,15.0777,15.0612,15.0612,14800.0
2009-09-28 10:55:00,18.35,18.35,18.32,18.32,6600.0,15.0612,15.0612,15.0366,15.0366,6600.0
2009-09-28 11:00:00,18.33,18.33,18.31,18.33,9400.0,15.0448,15.0448,15.0284,15.0448,9400.0
2009-09-28 11:05:00,18.32,18.34,18.32,18.34,11800.0,15.0366,15.053,15.0366,15.053,11800.0
2009-09-28 11:10:00,18.33,18.35,18.33,18.35,11000.0,15.0448,15.0612,15.0448,15.0612,11000.0
2009-09-28 11:15:00,18.35,18.35,18.34,18.34,6200.0,15.0612,15.0612,15.053,15.053,6200.0
2009-09-28 11:20:00,18.34,18.35,18.34,18.34,6400.0,15.053,15.0612,15.053,15.053,6400.0
2009-09-28 11:25:00,18.34,18.35,18.34,18.34,7400.0,15.053,15.0612,15.053,15.053,7400.0
2009-09-28 11:30:00,18.34,18.38,18.34,18.36,16400.0,15.053,15.0859,15.053,15.0694,16400.0
2009-09-28 11:35:00,18.36,18.37,18.34,18.37,10400.0,15.0694,15.0777,15.053,15.0777,10400.0
2009-09-28 11:40:00,18.36,18.38,18.36,18.36,29600.0,15.0694,15.0859,15.0694,15.0694,29600.0
2009-09-28 11:45:00,18.36,18.38,18.33,18.36,56400.0,15.0694,15.0859,15.0448,15.0694,56400.0
2009-09-28 11:50:00,18.36,18.37,18.36,18.37,3400.0,15.0694,15.0777,15.0694,15.0777,3400.0
2009-09-28 11:55:00,18.37,18.37,18.36,18.36,9600.0,15.0777,15.0777,15.0694,15.0694,9600.0
2009-09-28 12:00:00,18.36,18.36,18.33,18.34,5600.0,15.0694,15.0694,15.0448,15.053,5600.0
2009-09-28 12:05:00,18.34,18.37,18.34,18.36,10600.0,15.053,15.0777,15.053,15.0694,10600.0
2009-09-28 12:10:00,18.36,18.37,18.36,18.36,6800.0,15.0694,15.0777,15.0694,15.0694,6800.0
2009-09-28 12:15:00,18.36,18.36,18.35,18.36,5800.0,15.0694,15.0694,15.0612,15.0694,5800.0
2009-09-28 12:20:00,18.34,18.34,18.33,18.34,8800.0,15.053,15.053,15.0448,15.053,8800.0
2009-09-28 12:25:00,18.34,18.38,18.34,18.36,28200.0,15.053,15.0859,15.053,15.0694,28200.0
2009-09-28 12:30:00,18.36,18.36,18.36,18.36,3200.0,15.0694,15.0694,15.0694,15.0694,3200.0
2009-09-28 12:35:00,18.36,18.38,18.36,18.36,20400.0,15.0694,15.0859,15.0694,15.0694,20400.0
2009-09-28 12:40:00,18.36,18.38,18.36,18.38,8400.0,15.0694,15.0859,15.0694,15.0859,8400.0
2009-09-28 12:45:00,18.38,18.39,18.38,18.39,7800.0,15.0859,15.0941,15.0859,15.0941,7800.0
2009-09-28 12:50:00,18.39,18.4,18.39,18.39,7800.0,15.0941,15.1023,15.0941,15.0941,7800.0
2009-09-28 12:55:00,18.39,18.39,18.39,18.39,4400.0,15.0941,15.0941,15.0941,15.0941,4400.0
2009-09-28 13:00:00,18.39,18.39,18.39,18.39,3000.0,15.0941,15.0941,15.0941,15.0941,3000.0
2009-09-28 13:05:00,18.39,18.42,18.39,18.4,12200.0,15.0941,15.1187,15.0941,15.1023,12200.0
2009-09-28 13:10:00,18.4,18.42,18.4,18.4,6400.0,15.1023,15.1187,15.1023,15.1023,6400.0
2009-09-28 13:15:00,18.4,18.41,18.39,18.41,8600.0,15.1023,15.1105,15.0941,15.1105,8600.0
2009-09-28 13:20:00,18.4,18.4,18.39,18.39,4400.0,15.1023,15.1023,15.0941,15.0941,4400.0
2009-09-28 13:25:00,18.39,18.39,18.38,18.38,7600.0,15.0941,15.0941,15.0859,15.0859,7600.0
2009-09-28 13:30:00,18.38,18.38,18.37,18.38,6200.0,15.0859,15.0859,15.0777,15.0859,6200.0
2009-09-28 13:35:00,18.38,18.39,18.38,18.39,16400.0,15.0859,15.0941,15.0859,15.0941,16400.0
2009-09-28 13:40:00,18.39,18.41,18.39,18.41,10000.0,15.0941,15.1105,15.0941,15.1105,10000.0
2009-09-28 13:45:00,18.41,18.41,18.39,18.39,17600.0,15.1105,15.1105,15.0941,15.0941,17600.0
2009-09-28 13:50:00,18.39,18.39,18.37,18.37,10400.0,15.0941,15.0941,15.0777,15.0777,10400.0
2009-09-28 13:55:00,18.37,18.37,18.36,18.36,14000.0,15.0777,15.0777,15.0694,15.0694,14000.0
2009-09-28 14:00:00,18.36,18.38,18.36,18.38,20600.0,15.0694,15.0859,15.0694,15.0859,20600.0
2009-09-28 14:05:00,18.37,18.37,18.36,18.36,19400.0,15.0777,15.0777,15.0694,15.0694,19400.0
2009-09-28 14:10:00,18.36,18.36,18.35,18.35,80400.0,15.0694,15.0694,15.0612,15.0612,80400.0
2009-09-28 14:15:00,18.35,18.36,18.34,18.35,20200.0,15.0612,15.0694,15.053,15.0612,20200.0
2009-09-28 14:20:00,18.36,18.36,18.35,18.35,17400.0,15.0694,15.0694,15.0612,15.0612,17400.0
2009-09-28 14:25:00,18.36,18.36,18.35,18.35,13400.0,15.0694,15.0694,15.0612,15.0612,13400.0
2009-09-28 14:30:00,18.36,18.36,18.34,18.35,15200.0,15.0694,15.0694,15.053,15.0612,15200.0
2009-09-28 14:35:00,18.35,18.35,18.33,18.33,11200.0,15.0612,15.0612,15.0448,15.0448,11200.0
2009-09-28 14:40:00,18.33,18.34,18.33,18.33,8000.0,15.0448,15.053,15.0448,15.0448,8000.0
2009-09-28 14:45:00,18.33,18.33,18.3,18.3,22200.0,15.0448,15.0448,15.0202,15.0202,22200.0
2009-09-28 14:50:00,18.3,18.31,18.29,18.29,10600.0,15.0202,15.0284,15.012,15.012,10600.0
2009-09-28 14:55:00,18.28,18.28,18.27,18.27,15200.0,15.0038,15.0038,14.9956,14.9956,15200.0
2009-09-28 15:00:00,18.28,18.28,18.27,18.27,13000.0,15.0038,15.0038,14.9956,14.9956,13000.0
2009-09-28 15:05:00,18.27,18.28,18.27,18.27,13600.0,14.9956,15.0038,14.9956,14.9956,13600.0
2009-09-28 15:10:00,18.27,18.27,18.25,18.25,36800.0,14.9956,14.9956,14.9792,14.9792,36800.0
2009-09-28 15:15:00,18.25,18.25,18.25,18.25,18000.0,14.9792,14.9792,14.9792,14.9792,18000.0
2009-09-28 15:20:00,18.25,18.26,18.25,18.25,42400.0,14.9792,14.9874,14.9792,14.9792,42400.0
2009-09-28 15:25:00,18.25,18.25,18.23,18.23,19200.0,14.9792,14.9792,14.9627,14.9627,19200.0
2009-09-28 15:30:00,18.23,18.23,18.21,18.21,24000.0,14.9627,14.9627,14.9463,14.9463,24000.0
2009-09-28 15:35:00,18.21,18.22,18.2,18.2,28200.0,14.9463,14.9545,14.9381,14.9381,28200.0
2009-09-28 15:40:00,18.2,18.21,18.18,18.18,52200.0,14.9381,14.9463,14.9217,14.9217,52200.0
2009-09-28 15:45:00,18.18,18.18,18.15,18.15,49400.0,14.9217,14.9217,14.8971,14.8971,49400.0
2009-09-28 15:50:00,18.15,18.17,18.15,18.16,59400.0,14.8971,14.9135,14.8971,14.9053,59400.0
2009-09-28 15:55:00,18.15,18.18,18.11,18.18,204400.0,14.8971,14.9217,14.8643,14.9217,204400.0
2009-09-29 09:30:00,18.28,18.35,18.28,18.34,10800.0,15.0038,15.0612,15.0038,15.053,10800.0
2009-09-29 09:35:00,18.34,18.36,18.25,18.36,97600.0,15.053,15.0694,14.9792,15.0694,97600.0
2009-09-29 09:40:00,18.34,18.44,18.33,18.38,24200.0,15.053,15.1351,15.0448,15.0859,24200.0
2009-09-29 09:45:00,18.39,18.42,18.37,18.41,10600.0,15.0941,15.1187,15.0777,15.1105,10600.0
2009-09-29 09:50:00,18.41,18.46,18.41,18.45,22000.0,15.1105,15.1515,15.1105,15.1433,22000.0
2009-09-29 09:55:00,18.45,18.5,18.43,18.5,44600.0,15.1433,15.1844,15.1269,15.1844,44600.0
2009-09-29 10:00:00,18.49,18.49,18.34,18.36,47400.0,15.1762,15.1762,15.053,15.0694,47400.0
2009-09-29 10:05:00,18.37,18.38,18.36,18.37,8400.0,15.0777,15.0859,15.0694,15.0777,8400.0
2009-09-29 10:10:00,18.37,18.44,18.36,18.43,58600.0,15.0777,15.1351,15.0694,15.1269,58600.0
2009-09-29 10:15:00,18.45,18.45,18.43,18.45,47000.0,15.1433,15.1433,15.1269,15.1433,47000.0
2009-09-29 10:20:00,18.45,18.45,18.38,18.38,21800.0,15.1433,15.1433,15.0859,15.0859,21800.0
2009-09-29 10:25:00,18.38,18.42,18.38,18.41,12800.0,15.0859,15.1187,15.0859,15.1105,12800.0
2009-09-29 10:30:00,18.42,18.47,18.42,18.46,29000.0,15.1187,15.1597,15.1187,15.1515,29000.0
2009-09-29 10:35:00,18.46,18.53,18.46,18.53,32600.0,15.1515,15.209,15.1515,15.209,32600.0
2009-09-29 10:40:00,18.53,18.56,18.5,18.5,24000.0,15.209,15.2336,15.1844,15.1844,24000.0
2009-09-29 10:45:00,18.5,18.54,18.5,18.53,14600.0,15.1844,15.2172,15.1844,15.209,14600.0
2009-09-29 10:50:00,18.52,18.53,18.51,18.53,26600.0,15.2008,15.209,15.1926,15.209,26600.0
2009-09-29 10:55:00,18.53,18.55,18.5,18.51,16200.0,15.209,15.2254,15.1844,15.1926,16200.0
2009-09-29 11:00:00,18.5,18.5,18.48,18.5,18200.0,15.1844,15.1844,15.1679,15.1844,18200.0
2009-09-29 11:05:00,18.5,18.5,18.49,18.49,17200.0,15.1844,15.1844,15.1762,15.1762,17200.0
2009-09-29 11:10:00,18.49,18.49,18.48,18.48,12400.0,15.1762,15.1762,15.1679,15.1679,12400.0
2009-09-29 11:15:00,18.48,18.48,18.47,18.47,12000.0,15.1679,15.1679,15.1597,15.1597,12000.0
2009-09-29 11:20:00,18.47,18.49,18.46,18.46,17800.0,15.1597,15.1762,15.1515,15.1515,17800.0
2009-09-29 11:25:00,18.46,18.5,18.46,18.49,19000.0,15.1515,15.1844,15.1515,15.1762,19000.0
2009-09-29 11:30:00,18.49,18.5,18.49,18.5,19200.0,15.1762,15.1844,15.1762,15.1844,19200.0
2009-09-29 11:35:00,18.5,18.5,18.49,18.49,7400.0,15.1844,15.1844,15.1762,15.1762,7400.0
2009-09-29 11:40:00,18.49,18.49,18.43,18.43,20000.0,15.1762,15.1762,15.1269,15.1269,20000.0
2009-09-29 11:45:00,18.43,18.43,18.39,18.43,18000.0,15.1269,15.1269,15.0941,15.1269,18000.0
2009-09-29 11:50:00,18.43,18.43,18.42,18.42,6600.0,15.1269,15.1269,15.1187,15.1187,6600.0
2009-09-29 11:55:00,18.43,18.47,18.43,18.47,6000.0,15.1269,15.1597,15.1269,15.1597,6000.0
2009-09-29 12:00:00,18.46,18.47,18.45,18.45,7000.0,15.1515,15.1597,15.1433,15.1433,7000.0
2009-09-29 12:05:00,18.45,18.46,18.45,18.46,11800.0,15.1433,15.1515,15.1433,15.1515,11800.0
2009-09-29 12:10:00,18.46,18.47,18.45,18.47,9400.0,15.1515,15.1597,15.1433,15.1597,9400.0
2009-09-29 12:15:00,18.47,18.47,18.46,18.47,1800.0,15.1597,15.1597,15.1515,15.1597,1800.0
2009-09-29 12:20:00,18.47,18.47,18.45,18.47,30600.0,15.1597,15.1597,15.1433,15.1597,30600.0
2009-09-29 12:25:00,18.46,18.47,18.46,18.47,13400.0,15.1515,15.1597,15.1515,15.1597,13400.0
2009-09-29 12:30:00,18.47,18.47,18.46,18.47,15600.0,15.1597,15.1597,15.1515,15.1597,15600.0
2009-09-29 12:35:00,18.47,18.5,18.47,18.5,26200.0,15.1597,15.1844,15.1597,15.1844,26200.0
2009-09-29 12:40:00,18.49,18.52,18.49,18.5,39200.0,15.1762,15.2008,15.1762,15.1844,39200.0
2009-09-29 12:45:00,18.5,18.5,18.48,18.5,14400.0,15.1844,15.1844,15.1679,15.1844,14400.0
2009-09-29 12:50:00,18.49,18.5,18.48,18.5,6400.0,15.1762,15.1844,15.1679,15.1844,6400.0
2009-09-29 12:55:00,18.49,18.5,18.49,18.49,6600.0,15.1762,15.1844,15.1762,15.1762,6600.0
2009-09-29 13:00:00,18.48,18.5,18.48,18.49,21000.0,15.1679,15.1844,15.1679,15.1762,21000.0
2009-09-29 13:05:00,18.49,18.5,18.49,18.49,16800.0,15.1762,15.1844,15.1762,15.1762,16800.0
2009-09-29 13:10:00,18.49,18.5,18.49,18.49,13400.0,15.1762,15.1844,15.1762,15.1762,13400.0
2009-09-29 13:15:00,18.49,18.49,18.47,18.48,13800.0,15.1762,15.1762,15.1597,15.1679,13800.0
2009-09-29 13:20:00,18.47,18.48,18.47,18.47,8000.0,15.1597,15.1679,15.1597,15.1597,8000.0
2009-09-29 13:25:00,18.47,18.47,18.46,18.46,8600.0,15.1597,15.1597,15.1515,15.1515,8600.0
2009-09-29 13:30:00,18.46,18.46,18.46,18.46,12800.0,15.1515,15.1515,15.1515,15.1515,12800.0
2009-09-29 13:35:00,18.46,18.49,18.46,18.48,16200.0,15.1515,15.1762,15.1515,15.1679,16200.0
2009-09-29 13:40:00,18.48,18.48,18.46,18.46,14000.0,15.1679,15.1679,15.1515,15.1515,14000.0
2009-09-29 13:45:00,18.46,18.46,18.44,18.44,12400.0,15.1515,15.1515,15.1351,15.1351,12400.0
2009-09-29 13:50:00,18.45,18.45,18.44,18.45,11000.0,15.1433,15.1433,15.1351,15.1433,11000.0
2009-09-29 13:55:00,18.45,18.45,18.44,18.44,10800.0,15.1433,15.1433,15.1351,15.1351,10800.0
2009-09-29 14:00:00,18.45,18.45,18.43,18.43,13600.0,15.1433,15.1433,15.1269,15.1269,13600.0
2009-09-29 14:05:00,18.43,18.43,18.42,18.42,13000.0,15.1269,15.1269,15.1187,15.1187,13000.0
2009-09-29 14:10:00,18.42,18.42,18.41,18.41,22000.0,15.1187,15.1187,15.1105,15.1105,22000.0
2009-09-29 14:15:00,18.41,18.42,18.41,18.42,16800.0,15.1105,15.1187,15.1105,15.1187,16800.0
2009-09-29 14:20:00,18.42,18.42,18.4,18.4,11000.0,15.1187,15.1187,15.1023,15.1023,11000.0
2009-09-29 14:25:00,18.4,18.41,18.39,18.39,19600.0,15.1023,15.1105,15.0941,15.0941,19600.0
2009-09-29 14:30:00,18.38,18.39,18.36,18.38,36400.0,15.0859,15.0941,15.0694,15.0859,36400.0
2009-09-29 14:35:00,18.38,18.39,18.38,18.39,13600.0,15.0859,15.0941,15.0859,15.0941,13600.0
2009-09-29 14:40:00,18.39,18.39,18.39,18.39,5200.0,15.0941,15.0941,15.0941,15.0941,5200.0
2009-09-29 14:45:00,18.39,18.4,18.39,18.4,22400.0,15.0941,15.1023,15.0941,15.1023,22400.0
2009-09-29 14:50:00,18.4,18.43,18.4,18.43,22800.0,15.1023,15.1269,15.1023,15.1269,22800.0
2009-09-29 14:55:00,18.43,18.45,18.43,18.43,38400.0,15.1269,15.1433,15.1269,15.1269,38400.0
2009-09-29 15:00:00,18.43,18.43,18.43,18.43,12800.0,15.1269,15.1269,15.1269,15.1269,12800.0
2009-09-29 15:05:00,18.43,18.45,18.43,18.45,15800.0,15.1269,15.1433,15.1269,15.1433,15800.0
2009-09-29 15:10:00,18.45,18.45,18.43,18.43,25000.0,15.1433,15.1433,15.1269,15.1269,25000.0
2009-09-29 15:15:00,18.43,18.44,18.43,18.43,14600.0,15.1269,15.1351,15.1269,15.1269,14600.0
2009-09-29 15:20:00,18.44,18.46,18.43,18.45,20400.0,15.1351,15.1515,15.1269,15.1433,20400.0
2009-09-29 15:25:00,18.44,18.45,18.43,18.43,33200.0,15.1351,15.1433,15.1269,15.1269,33200.0
2009-09-29 15:30:00,18.43,18.44,18.41,18.43,35000.0,15.1269,15.1351,15.1105,15.1269,35000.0
2009-09-29 15:35:00,18.43,18.43,18.43,18.43,32600.0,15.1269,15.1269,15.1269,15.1269,32600.0
2009-09-29 15:40:00,18.43,18.43,18.4,18.4,63800.0,15.1269,15.1269,15.1023,15.1023,63800.0
2009-09-29 15:45:00,18.4,18.41,18.37,18.38,65800.0,15.1023,15.1105,15.0777,15.0859,65800.0
2009-09-29 15:50:00,18.38,18.38,18.34,18.35,61600.0,15.0859,15.0859,15.053,15.0612,61600.0
2009-09-29 15:55:00,18.35,18.37,18.34,18.36,127600.0,15.0612,15.0777,15.053,15.0694,127600.0
2009-09-30 09:30:00,18.39,18.44,18.39,18.44,19800.0,15.0941,15.1351,15.0941,15.1351,19800.0
2009-09-30 09:35:00,18.43,18.43,18.39,18.41,12400.0,15.1269,15.1269,15.0941,15.1105,12400.0
2009-09-30 09:40:00,18.4,18.4,18.21,18.21,21800.0,15.1023,15.1023,14.9463,14.9463,21800.0
2009-09-30 09:45:00,18.21,18.21,18.14,18.15,31400.0,14.9463,14.9463,14.8889,14.8971,31400.0
2009-09-30 09:50:00,18.17,18.19,18.13,18.18,20800.0,14.9135,14.9299,14.8807,14.9217,20800.0
2009-09-30 09:55:00,18.18,18.18,18.08,18.1,20200.0,14.9217,14.9217,14.8396,14.856,20200.0
2009-09-30 10:00:00,18.1,18.11,18.04,18.08,21400.0,14.856,14.8643,14.8068,14.8396,21400.0
2009-09-30 10:05:00,18.07,18.07,18.05,18.05,3800.0,14.8314,14.8314,14.815,14.815,3800.0
2009-09-30 10:10:00,18.06,18.18,18.05,18.18,51600.0,14.8232,14.9217,14.815,14.9217,51600.0
2009-09-30 10:15:00,18.17,18.2,18.16,18.19,14000.0,14.9135,14.9381,14.9053,14.9299,14000.0
2009-09-30 10:20:00,18.18,18.2,18.17,18.19,15200.0,14.9217,14.9381,14.9135,14.9299,15200.0
2009-09-30 10:25:00,18.18,18.22,18.18,18.2,8000.0,14.9217,14.9545,14.9217,14.9381,8000.0
2009-09-30 10:30:00,18.21,18.22,18.2,18.21,14400.0,14.9463,14.9545,14.9381,14.9463,14400.0
2009-09-30 10:35:00,18.21,18.25,18.21,18.25,11400.0,14.9463,14.9792,14.9463,14.9792,11400.0
2009-09-30 10:40:00,18.25,18.27,18.2,18.21,48400.0,14.9792,14.9956,14.9381,14.9463,48400.0
2009-09-30 10:45:00,18.2,18.22,18.2,18.22,11400.0,14.9381,14.9545,14.9381,14.9545,11400.0
2009-09-30 10:50:00,18.22,18.24,18.22,18.23,8200.0,14.9545,14.971,14.9545,14.9627,8200.0
2009-09-30 10:55:00,18.24,18.24,18.21,18.22,4400.0,14.971,14.971,14.9463,14.9545,4400.0
2009-09-30 11:00:00,18.23,18.29,18.23,18.28,10000.0,14.9627,15.012,14.9627,15.0038,10000.0
2009-09-30 11:05:00,18.28,18.32,18.28,18.3,14200.0,15.0038,15.0366,15.0038,15.0202,14200.0
2009-09-30 11:10:00,18.3,18.31,18.28,18.31,15200.0,15.0202,15.0284,15.0038,15.0284,15200.0
2009-09-30 11:15:00,18.3,18.32,18.29,18.31,6000.0,15.0202,15.0366,15.012,15.0284,6000.0
2009-09-30 11:20:00,18.31,18.36,18.31,18.35,14800.0,15.0284,15.0694,15.0284,15.0612,14800.0
2009-09-30 11:25:00,18.35,18.36,18.33,18.33,8200.0,15.0612,15.0694,15.0448,15.0448,8200.0
2009-09-30 11:30:00,18.33,18.36,18.33,18.34,8600.0,15.0448,15.0694,15.0448,15.053,8600.0
2009-09-30 11:35:00,18.33,18.34,18.3,18.3,3600.0,15.0448,15.053,15.0202,15.0202,3600.0
2009-09-30 11:40:00,18.3,18.3,18.28,18.28,6000.0,15.0202,15.0202,15.0038,15.0038,6000.0
2009-09-30 11:45:00,18.29,18.32,18.29,18.31,15400.0,15.012,15.0366,15.012,15.0284,15400.0
2009-09-30 11:50:00,18.31,18.32,18.31,18.31,3600.0,15.0284,15.0366,15.0284,15.0284,3600.0
2009-09-30 11:55:00,18.32,18.36,18.31,18.35,14200.0,15.0366,15.0694,15.0284,15.0612,14200.0
2009-09-30 12:00:00,18.35,18.35,18.32,18.34,7200.0,15.0612,15.0612,15.0366,15.053,7200.0
2009-09-30 12:05:00,18.34,18.34,18.31,18.32,9200.0,15.053,15.053,15.0284,15.0366,9200.0
2009-09-30 12:10:00,18.31,18.34,18.31,18.34,7800.0,15.0284,15.053,15.0284,15.053,7800.0
2009-09-30 12:15:00,18.34,18.39,18.34,18.38,15800.0,15.053,15.0941,15.053,15.0859,15800.0
2009-09-30 12:20:00,18.38,18.39,18.36,18.36,16200.0,15.0859,15.0941,15.0694,15.0694,16200.0
2009-09-30 12:25:00,18.37,18.39,18.36,18.38,4200.0,15.0777,15.0941,15.0694,15.0859,4200.0
2009-09-30 12:30:00,18.38,18.42,18.38,18.42,8600.0,15.0859,15.1187,15.0859,15.1187,8600.0
2009-09-30 12:35:00,18.42,18.42,18.42,18.42,6400.0,15.1187,15.1187,15.1187,15.1187,6400.0
2009-09-30 12:40:00,18.42,18.47,18.42,18.46,14000.0,15.1187,15.1597,15.1187,15.1515,14000.0
2009-09-30 12:45:00,18.46,18.48,18.45,18.48,20000.0,15.1515,15.1679,15.1433,15.1679,20000.0
2009-09-30 12:50:00,18.47,18.5,18.47,18.5,8000.0,15.1597,15.1844,15.1597,15.1844,8000.0
2009-09-30 12:55:00,18.5,18.52,18.49,18.5,9800.0,15.1844,15.2008,15.1762,15.1844,9800.0
2009-09-30 13:00:00,18.51,18.58,18.51,18.58,16600.0,15.1926,15.25,15.1926,15.25,16600.0
2009-09-30 13:05:00,18.58,18.59,18.56,18.57,14000.0,15.25,15.2582,15.2336,15.2418,14000.0
2009-09-30 13:10:00,18.56,18.58,18.56,18.58,11600.0,15.2336,15.25,15.2336,15.25,11600.0
2009-09-30 13:15:00,18.56,18.57,18.56,18.57,5600.0,15.2336,15.2418,15.2336,15.2418,5600.0
2009-09-30 13:20:00,18.56,18.6,18.56,18.6,16400.0,15.2336,15.2664,15.2336,15.2664,16400.0
2009-09-30 13:25:00,18.59,18.59,18.57,18.57,6200.0,15.2582,15.2582,15.2418,15.2418,6200.0
2009-09-30 13:30:00,18.57,18.57,18.55,18.55,6000.0,15.2418,15.2418,15.2254,15.2254,6000.0
2009-09-30 13:35:00,18.55,18.56,18.54,18.54,14000.0,15.2254,15.2336,15.2172,15.2172,14000.0
2009-09-30 13:40:00,18.54,18.55,18.52,18.52,7600.0,15.2172,15.2254,15.2008,15.2008,7600.0
2009-09-30 13:45:00,18.51,18.52,18.5,18.5,2200.0,15.1926,15.2008,15.1844,15.1844,2200.0
2009-09-30 13:50:00,18.51,18.54,18.51,18.53,9400.0,15.1926,15.2172,15.1926,15.209,9400.0
2009-09-30 13:55:00,18.53,18.54,18.5,18.5,17200.0,15.209,15.2172,15.1844,15.1844,17200.0
2009-09-30 14:00:00,18.5,18.52,18.49,18.52,13800.0,15.1844,15.2008,15.1762,15.2008,13800.0
2009-09-30 14:05:00,18.52,18.53,18.51,18.53,10600.0,15.2008,15.209,15.1926,15.209,10600.0
2009-09-30 14:10:00,18.53,18.55,18.53,18.53,7800.0,15.209,15.2254,15.209,15.209,7800.0
2009-09-30 14:15:00,18.53,18.57,18.53,18.57,4800.0,15.209,15.2418,15.209,15.2418,4800.0
2009-09-30 14:20:00,18.56,18.58,18.54,18.55,9200.0,15.2336,15.25,15.2172,15.2254,9200.0
2009-09-30 14:25:00,18.54,18.55,18.54,18.54,3200.0,15.2172,15.2254,15.2172,15.2172,3200.0
2009-09-30 14:30:00,18.54,18.54,18.52,18.54,8600.0,15.2172,15.2172,15.2008,15.2172,8600.0
2009-09-30 14:35:00,18.55,18.56,18.55,18.56,12600.0,15.2254,15.2336,15.2254,15.2336,12600.0
2009-09-30 14:40:00,18.56,18.59,18.52,18.59,94400.0,15.2336,15.2582,15.2008,15.2582,94400.0
2009-09-30 14:45:00,18.58,18.58,18.55,18.55,16400.0,15.25,15.25,15.2254,15.2254,16400.0
2009-09-30 14:50:00,18.55,18.55,18.53,18.53,8400.0,15.2254,15.2254,15.209,15.209,8400.0
2009-09-30 14:55:00,18.53,18.53,18.5,18.5,20200.0,15.209,15.209,15.1844,15.1844,20200.0
2009-09-30 15:00:00,18.5,18.5,18.44,18.45,36000.0,15.1844,15.1844,15.1351,15.1433,36000.0
2009-09-30 15:05:00,18.46,18.47,18.43,18.45,62200.0,15.1515,15.1597,15.1269,15.1433,62200.0
2009-09-30 15:10:00,18.44,18.45,18.4,18.42,18800.0,15.1351,15.1433,15.1023,15.1187,18800.0
2009-09-30 15:15:00,18.41,18.45,18.4,18.44,19000.0,15.1105,15.1433,15.1023,15.1351,19000.0
2009-09-30 15:20:00,18.45,18.47,18.44,18.46,83400.0,15.1433,15.1597,15.1351,15.1515,83400.0
2009-09-30 15:25:00,18.46,18.5,18.46,18.5,93200.0,15.1515,15.1844,15.1515,15.1844,93200.0
2009-09-30 15:30:00,18.5,18.52,18.49,18.52,60000.0,15.1844,15.2008,15.1762,15.2008,60000.0
2009-09-30 15:35:00,18.52,18.52,18.48,18.5,43200.0,15.2008,15.2008,15.1679,15.1844,43200.0
2009-09-30 15:40:00,18.5,18.53,18.48,18.49,102800.0,15.1844,15.209,15.1679,15.1762,102800.0
2009-09-30 15:45:00,18.49,18.55,18.48,18.55,77400.0,15.1762,15.2254,15.1679,15.2254,77400.0
2009-09-30 15:50:00,18.55,18.57,18.53,18.55,55800.0,15.2254,15.2418,15.209,15.2254,55800.0
2009-09-30 15:55:00,18.55,18.57,18.5,18.5,156400.0,15.2254,15.2418,15.1844,15.1844,156400.0
2009-10-01 09:30:00,18.43,18.5,18.36,18.36,40600.0,15.1269,15.1844,15.0694,15.0694,40600.0
2009-10-01 09:35:00,18.36,18.36,18.29,18.33,13600.0,15.0694,15.0694,15.012,15.0448,13600.0
2009-10-01 09:40:00,18.32,18.39,18.31,18.33,23600.0,15.0366,15.0941,15.0284,15.0448,23600.0
2009-10-01 09:45:00,18.33,18.34,18.31,18.34,13000.0,15.0448,15.053,15.0284,15.053,13000.0
2009-10-01 09:50:00,18.34,18.34,18.25,18.27,34600.0,15.053,15.053,14.9792,14.9956,34600.0
2009-10-01 09:55:00,18.26,18.29,18.26,18.29,27000.0,14.9874,15.012,14.9874,15.012,27000.0
2009-10-01 10:00:00,18.3,18.32,18.15,18.2,69000.0,15.0202,15.0366,14.8971,14.9381,69000.0
2009-10-01 10:05:00,18.2,18.2,18.05,18.07,95800.0,14.9381,14.9381,14.815,14.8314,95800.0
2009-10-01 10:10:00,18.06,18.12,18.06,18.07,43200.0,14.8232,14.8725,14.8232,14.8314,43200.0
2009-10-01 10:15:00,18.07,18.09,18.05,18.09,68400.0,14.8314,14.8478,14.815,14.8478,68400.0
2009-10-01 10:20:00,18.09,18.13,18.08,18.1,43800.0,14.8478,14.8807,14.8396,14.856,43800.0
2009-10-01 10:25:00,18.1,18.13,18.08,18.11,58400.0,14.856,14.8807,14.8396,14.8643,58400.0
2009-10-01 10:30:00,18.12,18.15,18.1,18.11,30600.0,14.8725,14.8971,14.856,14.8643,30600.0
2009-10-01 10:35:00,18.12,18.15,18.12,18.13,19800.0,14.8725,14.8971,14.8725,14.8807,19800.0
2009-10-01 10:40:00,18.13,18.16,18.13,18.13,22800.0,14.8807,14.9053,14.8807,14.8807,22800.0
2009-10-01 10:45:00,18.13,18.17,18.13,18.17,37600.0,14.8807,14.9135,14.8807,14.9135,37600.0
2009-10-01 10:50:00,18.16,18.18,18.13,18.15,30200.0,14.9053,14.9217,14.8807,14.8971,30200.0
2009-10-01 10:55:00,18.14,18.15,18.13,18.13,30200.0,14.8889,14.8971,14.8807,14.8807,30200.0
2009-10-01 11:00:00,18.13,18.13,18.05,18.09,51200.0,14.8807,14.8807,14.815,14.8478,51200.0
2009-10-01 11:05:00,18.08,18.09,18.05,18.05,39200.0,14.8396,14.8478,14.815,14.815,39200.0
2009-10-01 11:10:00,18.05,18.06,18.03,18.03,25400.0,14.815,14.8232,14.7986,14.7986,25400.0
2009-10-01 11:15:00,18.03,18.04,18.02,18.03,17400.0,14.7986,14.8068,14.7904,14.7986,17400.0
2009-10-01 11:20:00,18.02,18.02,18.0,18.0,23200.0,14.7904,14.7904,14.774,14.774,23200.0
2009-10-01 11:25:00,18.0,18.0,17.99,18.0,80200.0,14.774,14.774,14.7658,14.774,80200.0
2009-10-01 11:30:00,18.0,18.0,18.0,18.0,24400.0,14.774,14.774,14.774,14.774,24400.0
2009-10-01 11:35:00,18.0,18.01,17.99,18.0,84200.0,14.774,14.7822,14.7658,14.774,84200.0
2009-10-01 11:40:00,17.99,18.0,17.99,18.0,25200.0,14.7658,14.774,14.7658,14.774,25200.0
2009-10-01 11:45:00,17.99,18.0,17.99,18.0,18800.0,14.7658,14.774,14.7658,14.774,18800.0
2009-10-01 11:50:00,18.0,18.0,17.99,17.99,11000.0,14.774,14.774,14.7658,14.7658,11000.0
2009-10-01 11:55:00,17.99,18.0,17.98,18.0,34200.0,14.7658,14.774,14.7576,14.774,34200.0
2009-10-01 12:00:00,18.0,18.0,17.99,17.99,28400.0,14.774,14.774,14.7658,14.7658,28400.0
2009-10-01 12:05:00,17.99,18.0,17.98,18.0,62800.0,14.7658,14.774,14.7576,14.774,62800.0
2009-10-01 12:10:00,18.0,18.0,18.0,18.0,7200.0,14.774,14.774,14.774,14.774,7200.0
2009-10-01 12:15:00,18.0,18.0,17.99,17.99,7400.0,14.774,14.774,14.7658,14.7658,7400.0
2009-10-01 12:20:00,18.0,18.0,17.99,17.99,10600.0,14.774,14.774,14.7658,14.7658,10600.0
2009-10-01 12:25:00,17.99,18.0,17.97,17.97,14400.0,14.7658,14.774,14.7493,14.7493,14400.0
2009-10-01 12:30:00,17.98,18.0,17.97,17.99,32000.0,14.7576,14.774,14.7493,14.7658,32000.0
2009-10-01 12:35:00,18.0,18.0,17.99,17.99,16000.0,14.774,14.774,14.7658,14.7658,16000.0
2009-10-01 12:40:00,17.99,18.0,17.97,17.98,29800.0,14.7658,14.774,14.7493,14.7576,29800.0
2009-10-01 12:45:00,17.98,17.98,17.96,17.98,15000.0,14.7576,14.7576,14.7411,14.7576,15000.0
2009-10-01 12:50:00,17.98,17.99,17.97,17.98,13800.0,14.7576,14.7658,14.7493,14.7576,13800.0
2009-10-01 12:55:00,17.98,17.99,17.97,17.98,19600.0,14.7576,14.7658,14.7493,14.7576,19600.0
2009-10-01 13:00:00,17.98,17.98,17.98,17.98,19800.0,14.7576,14.7576,14.7576,14.7576,19800.0
2009-10-01 13:05:00,17.98,17.98,17.98,17.98,19600.0,14.7576,14.7576,14.7576,14.7576,19600.0
2009-10-01 13:10:00,17.98,17.98,17.97,17.98,25200.0,14.7576,14.7576,14.7493,14.7576,25200.0
2009-10-01 13:15:00,17.98,17.99,17.97,17.97,24600.0,14.7576,14.7658,14.7493,14.7493,24600.0
2009-10-01 13:20:00,17.97,17.99,17.96,17.97,59200.0,14.7493,14.7658,14.7411,14.7493,59200.0
2009-10-01 13:25:00,17.97,17.98,17.97,17.98,93000.0,14.7493,14.7576,14.7493,14.7576,93000.0
2009-10-01 13:30:00,17.98,17.99,17.97,17.98,84800.0,14.7576,14.7658,14.7493,14.7576,84800.0
2009-10-01 13:35:00,17.98,17.98,17.96,17.98,50800.0,14.7576,14.7576,14.7411,14.7576,50800.0
2009-10-01 13:40:00,17.98,18.02,17.97,18.02,36000.0,14.7576,14.7904,14.7493,14.7904,36000.0
2009-10-01 13:45:00,18.02,18.03,18.02,18.03,10200.0,14.7904,14.7986,14.7904,14.7986,10200.0
2009-10-01 13:50:00,18.03,18.03,18.02,18.02,14000.0,14.7986,14.7986,14.7904,14.7904,14000.0
2009-10-01 13:55:00,18.02,18.02,17.97,17.98,39200.0,14.7904,14.7904,14.7493,14.7576,39200.0
2009-10-01 14:00:00,17.99,17.99,17.98,17.98,17400.0,14.7658,14.7658,14.7576,14.7576,17400.0
2009-10-01 14:05:00,17.98,18.02,17.96,18.02,45400.0,14.7576,14.7904,14.7411,14.7904,45400.0
2009-10-01 14:10:00,18.02,18.03,18.0,18.0,19800.0,14.7904,14.7986,14.774,14.774,19800.0
2009-10-01 14:15:00,18.0,18.0,17.97,17.98,46600.0,14.774,14.774,14.7493,14.7576,46600.0
2009-10-01 14:20:00,17.98,17.99,17.97,17.97,11200.0,14.7576,14.7658,14.7493,14.7493,11200.0
2009-10-01 14:25:00,17.97,18.0,17.96,18.0,47000.0,14.7493,14.774,14.7411,14.774,47000.0
2009-10-01 14:30:00,18.0,18.0,17.96,17.97,31400.0,14.774,14.774,14.7411,14.7493,31400.0
2009-10-01 14:35:00,17.97,18.0,17.97,18.0,28600.0,14.7493,14.774,14.7493,14.774,28600.0
2009-10-01 14:40:00,18.0,18.0,17.97,17.99,44000.0,14.774,14.774,14.7493,14.7658,44000.0
2009-10-01 14:45:00,17.98,18.0,17.98,17.98,17400.0,14.7576,14.774,14.7576,14.7576,17400.0
2009-10-01 14:50:00,17.99,18.0,17.97,17.99,34200.0,14.7658,14.774,14.7493,14.7658,34200.0
2009-10-01 14:55:00,17.99,17.99,17.97,17.97,18200.0,14.7658,14.7658,14.7493,14.7493,18200.0
2009-10-01 15:00:00,17.97,18.01,17.97,18.0,112000.0,14.7493,14.7822,14.7493,14.774,112000.0
2009-10-01 15:05:00,18.0,18.02,18.0,18.02,50200.0,14.774,14.7904,14.774,14.7904,50200.0
2009-10-01 15:10:00,18.02,18.03,18.0,18.03,40200.0,14.7904,14.7986,14.774,14.7986,40200.0
2009-10-01 15:15:00,18.03,18.07,18.03,18.07,45400.0,14.7986,14.8314,14.7986,14.8314,45400.0
2009-10-01 15:20:00,18.06,18.07,18.01,18.04,46200.0,14.8232,14.8314,14.7822,14.8068,46200.0
2009-10-01 15:25:00,18.04,18.04,18.0,18.02,53600.0,14.8068,14.8068,14.774,14.7904,53600.0
2009-10-01 15:30:00,18.02,18.06,18.01,18.05,43400.0,14.7904,14.8232,14.7822,14.815,43400.0
2009-10-01 15:35:00,18.05,18.08,18.04,18.06,69800.0,14.815,14.8396,14.8068,14.8232,69800.0
2009-10-01 15:40:00,18.06,18.1,18.04,18.04,96400.0,14.8232,14.856,14.8068,14.8068,96400.0
2009-10-01 15:45:00,18.04,18.08,18.04,18.06,84400.0,14.8068,14.8396,14.8068,14.8232,84400.0
2009-10-01 15:50:00,18.06,18.06,17.97,17.97,150200.0,14.8232,14.8232,14.7493,14.7493,150200.0
2009-10-01 15:55:00,17.97,18.0,17.95,17.97,142000.0,14.7493,14.774,14.7329,14.7493,142000.0
2009-10-02 09:30:00,17.88,17.88,17.81,17.82,54800.0,14.6755,14.6755,14.618,14.6262,54800.0
2009-10-02 09:35:00,17.82,17.84,17.81,17.81,54200.0,14.6262,14.6426,14.618,14.618,54200.0
2009-10-02 09:40:00,17.8,17.9,17.8,17.89,76200.0,14.6098,14.6919,14.6098,14.6837,76200.0
2009-10-02 09:45:00,17.89,17.93,17.89,17.93,32200.0,14.6837,14.7165,14.6837,14.7165,32200.0
2009-10-02 09:50:00,17.94,17.96,17.93,17.94,59400.0,14.7247,14.7411,14.7165,14.7247,59400.0
2009-10-02 09:55:00,17.94,17.96,17.93,17.93,84800.0,14.7247,14.7411,14.7165,14.7165,84800.0
2009-10-02 10:00:00,17.93,17.97,17.91,17.95,69600.0,14.7165,14.7493,14.7001,14.7329,69600.0
2009-10-02 10:05:00,17.95,17.96,17.92,17.92,70400.0,14.7329,14.7411,14.7083,14.7083,70400.0
2009-10-02 10:10:00,17.92,17.95,17.91,17.94,57200.0,14.7083,14.7329,14.7001,14.7247,57200.0
2009-10-02 10:15:00,17.95,18.02,17.95,17.99,91800.0,14.7329,14.7904,14.7329,14.7658,91800.0
2009-10-02 10:20:00,17.98,18.02,17.98,18.0,30600.0,14.7576,14.7904,14.7576,14.774,30600.0
2009-10-02 10:25:00,18.0,18.04,18.0,18.02,53200.0,14.774,14.8068,14.774,14.7904,53200.0
2009-10-02 10:30:00,18.02,18.03,17.99,18.02,55800.0,14.7904,14.7986,14.7658,14.7904,55800.0
2009-10-02 10:35:00,18.03,18.04,18.0,18.0,18000.0,14.7986,14.8068,14.774,14.774,18000.0
2009-10-02 10:40:00,18.0,18.02,18.0,18.01,39000.0,14.774,14.7904,14.774,14.7822,39000.0
2009-10-02 10:45:00,18.02,18.02,17.98,17.98,35200.0,14.7904,14.7904,14.7576,14.7576,35200.0
2009-10-02 10:50:00,17.98,18.02,17.98,18.02,45800.0,14.7576,14.7904,14.7576,14.7904,45800.0
2009-10-02 10:55:00,18.02,18.06,18.0,18.05,38400.0,14.7904,14.8232,14.774,14.815,38400.0
2009-10-02 11:00:00,18.05,18.07,18.05,18.05,27200.0,14.815,14.8314,14.815,14.815,27200.0
2009-10-02 11:05:00,18.05,18.06,18.04,18.04,20200.0,14.815,14.8232,14.8068,14.8068,20200.0
2009-10-02 11:10:00,18.05,18.05,18.0,18.0,17400.0,14.815,14.815,14.774,14.774,17400.0
2009-10-02 11:15:00,18.0,18.04,18.0,18.01,26200.0,14.774,14.8068,14.774,14.7822,26200.0
2009-10-02 11:20:00,18.02,18.04,18.01,18.03,20200.0,14.7904,14.8068,14.7822,14.7986,20200.0
2009-10-02 11:25:00,18.03,18.04,18.03,18.04,15000.0,14.7986,14.8068,14.7986,14.8068,15000.0
2009-10-02 11:30:00,18.03,18.08,18.03,18.06,24400.0,14.7986,14.8396,14.7986,14.8232,24400.0
2009-10-02 11:35:00,18.06,18.07,18.03,18.05,26400.0,14.8232,14.8314,14.7986,14.815,26400.0
2009-10-02 11:40:00,18.04,18.04,18.0,18.0,49800.0,14.8068,14.8068,14.774,14.774,49800.0
2009-10-02 11:45:00,18.0,18.0,17.99,18.0,48800.0,14.774,14.774,14.7658,14.774,48800.0
2009-10-02 11:50:00,18.01,18.07,18.01,18.06,17600.0,14.7822,14.8314,14.7822,14.8232,17600.0
2009-10-02 11:55:00,18.07,18.09,18.06,18.09,34800.0,14.8314,14.8478,14.8232,14.8478,34800.0
2009-10-02 12:00:00,18.08,18.13,18.08,18.11,31400.0,14.8396,14.8807,14.8396,14.8643,31400.0
2009-10-02 12:05:00,18.11,18.19,18.1,18.17,57000.0,14.8643,14.9299,14.856,14.9135,57000.0
2009-10-02 12:10:00,18.17,18.2,18.16,18.18,47600.0,14.9135,14.9381,14.9053,14.9217,47600.0
2009-10-02 12:15:00,18.19,18.25,18.18,18.22,74400.0,14.9299,14.9792,14.9217,14.9545,74400.0
2009-10-02 12:20:00,18.22,18.25,18.21,18.25,64000.0,14.9545,14.9792,14.9463,14.9792,64000.0
2009-10-02 12:25:00,18.25,18.29,18.25,18.29,48200.0,14.9792,15.012,14.9792,15.012,48200.0
2009-10-02 12:30:00,18.29,18.31,18.28,18.28,49200.0,15.012,15.0284,15.0038,15.0038,49200.0
2009-10-02 12:35:00,18.28,18.28,18.24,18.25,42600.0,15.0038,15.0038,14.971,14.9792,42600.0
2009-10-02 12:40:00,18.25,18.28,18.23,18.23,34000.0,14.9792,15.0038,14.9627,14.9627,34000.0
2009-10-02 12:45:00,18.23,18.23,18.19,18.21,33000.0,14.9627,14.9627,14.9299,14.9463,33000.0
2009-10-02 12:50:00,18.21,18.22,18.2,18.2,31800.0,14.9463,14.9545,14.9381,14.9381,31800.0
2009-10-02 12:55:00,18.2,18.21,18.17,18.21,18200.0,14.9381,14.9463,14.9135,14.9463,18200.0
2009-10-02 13:00:00,18.21,18.24,18.21,18.22,30400.0,14.9463,14.971,14.9463,14.9545,30400.0
2009-10-02 13:05:00,18.23,18.24,18.22,18.23,51400.0,14.9627,14.971,14.9545,14.9627,51400.0
2009-10-02 13:10:00,18.23,18.28,18.21,18.25,63600.0,14.9627,15.0038,14.9463,14.9792,63600.0
2009-10-02 13:15:00,18.25,18.26,18.25,18.25,18600.0,14.9792,14.9874,14.9792,14.9792,18600.0
2009-10-02 13:20:00,18.25,18.27,18.25,18.25,28400.0,14.9792,14.9956,14.9792,14.9792,28400.0
2009-10-02 13:25:00,18.26,18.28,18.26,18.28,16800.0,14.9874,15.0038,14.9874,15.0038,16800.0
2009-10-02 13:30:00,18.28,18.32,18.28,18.31,37000.0,15.0038,15.0366,15.0038,15.0284,37000.0
2009-10-02 13:35:00,18.31,18.31,18.29,18.3,14600.0,15.0284,15.0284,15.012,15.0202,14600.0
2009-10-02 13:40:00,18.3,18.31,18.29,18.31,31800.0,15.0202,15.0284,15.012,15.0284,31800.0
2009-10-02 13:45:00,18.31,18.32,18.29,18.3,31200.0,15.0284,15.0366,15.012,15.0202,31200.0
2009-10-02 13:50:00,18.3,18.31,18.28,18.28,26400.0,15.0202,15.0284,15.0038,15.0038,26400.0
2009-10-02 13:55:00,18.28,18.32,18.28,18.32,24000.0,15.0038,15.0366,15.0038,15.0366,24000.0
2009-10-02 14:00:00,18.31,18.31,18.26,18.26,51200.0,15.0284,15.0284,14.9874,14.9874,51200.0
2009-10-02 14:05:00,18.26,18.28,18.26,18.26,14200.0,14.9874,15.0038,14.9874,14.9874,14200.0
2009-10-02 14:10:00,18.27,18.27,18.26,18.26,13000.0,14.9956,14.9956,14.9874,14.9874,13000.0
2009-10-02 14:15:00,18.27,18.3,18.26,18.3,36400.0,14.9956,15.0202,14.9874,15.0202,36400.0
2009-10-02 14:20:00,18.3,18.3,18.28,18.29,49600.0,15.0202,15.0202,15.0038,15.012,49600.0
2009-10-02 14:25:00,18.29,18.3,18.29,18.29,20200.0,15.012,15.0202,15.012,15.012,20200.0
2009-10-02 14:30:00,18.29,18.3,18.29,18.29,26000.0,15.012,15.0202,15.012,15.012,26000.0
2009-10-02 14:35:00,18.29,18.3,18.29,18.29,18200.0,15.012,15.0202,15.012,15.012,18200.0
2009-10-02 14:40:00,18.29,18.3,18.29,18.29,19000.0,15.012,15.0202,15.012,15.012,19000.0
2009-10-02 14:45:00,18.29,18.3,18.28,18.29,48000.0,15.012,15.0202,15.0038,15.012,48000.0
2009-10-02 14:50:00,18.28,18.29,18.26,18.27,42400.0,15.0038,15.012,14.9874,14.9956,42400.0
2009-10-02 14:55:00,18.27,18.29,18.27,18.28,54000.0,14.9956,15.012,14.9956,15.0038,54000.0
2009-10-02 15:00:00,18.28,18.28,18.27,18.28,41800.0,15.0038,15.0038,14.9956,15.0038,41800.0
2009-10-02 15:05:00,18.27,18.3,18.27,18.3,46800.0,14.9956,15.0202,14.9956,15.0202,46800.0
2009-10-02 15:10:00,18.3,18.3,18.27,18.27,66200.0,15.0202,15.0202,14.9956,14.9956,66200.0
2009-10-02 15:15:00,18.28,18.28,18.25,18.27,37200.0,15.0038,15.0038,14.9792,14.9956,37200.0
2009-10-02 15:20:00,18.26,18.27,18.26,18.26,22400.0,14.9874,14.9956,14.9874,14.9874,22400.0
2009-10-02 15:25:00,18.26,18.28,18.26,18.28,31600.0,14.9874,15.0038,14.9874,15.0038,31600.0
2009-10-02 15:30:00,18.28,18.28,18.26,18.27,48400.0,15.0038,15.0038,14.9874,14.9956,48400.0
2009-10-02 15:35:00,18.27,18.27,18.24,18.24,42600.0,14.9956,14.9956,14.971,14.971,42600.0
2009-10-02 15:40:00,18.24,18.25,18.24,18.25,38200.0,14.971,14.9792,14.971,14.9792,38200.0
2009-10-02 15:45:00,18.24,18.25,18.23,18.23,78200.0,14.971,14.9792,14.9627,14.9627,78200.0
2009-10-02 15:50:00,18.23,18.23,18.16,18.18,142800.0,14.9627,14.9627,14.9053,14.9217,142800.0
2009-10-02 15:55:00,18.18,18.19,18.17,18.17,160800.0,14.9217,14.9299,14.9135,14.9135,160800.0
2009-10-05 09:30:00,18.18,18.26,18.07,18.07,31000.0,14.9217,14.9874,14.8314,14.8314,31000.0
2009-10-05 09:35:00,18.07,18.07,18.0,18.05,36800.0,14.8314,14.8314,14.774,14.815,36800.0
2009-10-05 09:40:00,18.05,18.18,18.05,18.17,81400.0,14.815,14.9217,14.815,14.9135,81400.0
2009-10-05 09:45:00,18.16,18.16,18.1,18.1,19000.0,14.9053,14.9053,14.856,14.856,19000.0
2009-10-05 09:50:00,18.1,18.15,18.1,18.14,24600.0,14.856,14.8971,14.856,14.8889,24600.0
2009-10-05 09:55:00,18.14,18.18,18.14,18.18,57400.0,14.8889,14.9217,14.8889,14.9217,57400.0
2009-10-05 10:00:00,18.18,18.21,18.11,18.11,59800.0,14.9217,14.9463,14.8643,14.8643,59800.0
2009-10-05 10:05:00,18.11,18.11,18.0,18.03,39200.0,14.8643,14.8643,14.774,14.7986,39200.0
2009-10-05 10:10:00,18.03,18.03,18.0,18.01,53600.0,14.7986,14.7986,14.774,14.7822,53600.0
2009-10-05 10:15:00,18.01,18.08,18.01,18.08,40200.0,14.7822,14.8396,14.7822,14.8396,40200.0
2009-10-05 10:20:00,18.08,18.09,18.06,18.08,42600.0,14.8396,14.8478,14.8232,14.8396,42600.0
2009-10-05 10:25:00,18.08,18.08,18.02,18.06,32200.0,14.8396,14.8396,14.7904,14.8232,32200.0
2009-10-05 10:30:00,18.07,18.09,18.07,18.08,36400.0,14.8314,14.8478,14.8314,14.8396,36400.0
2009-10-05 10:35:00,18.06,18.07,18.05,18.07,32200.0,14.8232,14.8314,14.815,14.8314,32200.0
2009-10-05 10:40:00,18.07,18.09,18.06,18.06,23400.0,14.8314,14.8478,14.8232,14.8232,23400.0
2009-10-05 10:45:00,18.07,18.09,18.07,18.08,19600.0,14.8314,14.8478,14.8314,14.8396,19600.0
2009-10-05 10:50:00,18.08,18.08,18.06,18.06,18000.0,14.8396,14.8396,14.8232,14.8232,18000.0
2009-10-05 10:55:00,18.06,18.09,18.06,18.08,33200.0,14.8232,14.8478,14.8232,14.8396,33200.0
2009-10-05 11:00:00,18.07,18.08,18.05,18.05,21800.0,14.8314,14.8396,14.815,14.815,21800.0
2009-10-05 11:05:00,18.06,18.06,18.05,18.05,12800.0,14.8232,14.8232,14.815,14.815,12800.0
2009-10-05 11:10:00,18.06,18.06,18.05,18.05,11000.0,14.8232,14.8232,14.815,14.815,11000.0
2009-10-05 11:15:00,18.06,18.06,18.05,18.06,15800.0,14.8232,14.8232,14.815,14.8232,15800.0
2009-10-05 11:20:00,18.06,18.06,18.05,18.05,18200.0,14.8232,14.8232,14.815,14.815,18200.0
2009-10-05 11:25:00,18.05,18.06,18.04,18.04,36800.0,14.815,14.8232,14.8068,14.8068,36800.0
2009-10-05 11:30:00,18.04,18.07,18.04,18.04,46000.0,14.8068,14.8314,14.8068,14.8068,46000.0
2009-10-05 11:35:00,18.04,18.05,18.04,18.04,24000.0,14.8068,14.815,14.8068,14.8068,24000.0
2009-10-05 11:40:00,18.04,18.09,18.04,18.09,21000.0,14.8068,14.8478,14.8068,14.8478,21000.0
2009-10-05 11:45:00,18.09,18.14,18.09,18.14,20600.0,14.8478,14.8889,14.8478,14.8889,20600.0
2009-10-05 11:50:00,18.14,18.17,18.13,18.13,41600.0,14.8889,14.9135,14.8807,14.8807,41600.0
2009-10-05 11:55:00,18.13,18.15,18.11,18.11,21000.0,14.8807,14.8971,14.8643,14.8643,21000.0
2009-10-05 12:00:00,18.12,18.15,18.12,18.14,11400.0,14.8725,14.8971,14.8725,14.8889,11400.0
2009-10-05 12:05:00,18.15,18.15,18.14,18.15,4200.0,14.8971,14.8971,14.8889,14.8971,4200.0
2009-10-05 12:10:00,18.15,18.15,18.13,18.13,19000.0,14.8971,14.8971,14.8807,14.8807,19000.0
2009-10-05 12:15:00,18.12,18.15,18.12,18.15,22800.0,14.8725,14.8971,14.8725,14.8971,22800.0
2009-10-05 12:20:00,18.14,18.2,18.14,18.2,25400.0,14.8889,14.9381,14.8889,14.9381,25400.0
2009-10-05 12:25:00,18.2,18.24,18.2,18.24,40000.0,14.9381,14.971,14.9381,14.971,40000.0
2009-10-05 12:30:00,18.24,18.25,18.24,18.25,17400.0,14.971,14.9792,14.971,14.9792,17400.0
2009-10-05 12:35:00,18.25,18.27,18.24,18.24,46200.0,14.9792,14.9956,14.971,14.971,46200.0
2009-10-05 12:40:00,18.24,18.24,18.22,18.24,32400.0,14.971,14.971,14.9545,14.971,32400.0
2009-10-05 12:45:00,18.24,18.24,18.22,18.23,33200.0,14.971,14.971,14.9545,14.9627,33200.0
2009-10-05 12:50:00,18.23,18.24,18.22,18.22,26000.0,14.9627,14.971,14.9545,14.9545,26000.0
2009-10-05 12:55:00,18.21,18.22,18.18,18.18,17400.0,14.9463,14.9545,14.9217,14.9217,17400.0
2009-10-05 13:00:00,18.18,18.19,18.15,18.16,37000.0,14.9217,14.9299,14.8971,14.9053,37000.0
2009-10-05 13:05:00,18.16,18.18,18.14,18.18,107200.0,14.9053,14.9217,14.8889,14.9217,107200.0
2009-10-05 13:10:00,18.17,18.2,18.17,18.2,27400.0,14.9135,14.9381,14.9135,14.9381,27400.0
2009-10-05 13:15:00,18.2,18.2,18.17,18.17,14200.0,14.9381,14.9381,14.9135,14.9135,14200.0
2009-10-05 13:20:00,18.18,18.2,18.17,18.2,13400.0,14.9217,14.9381,14.9135,14.9381,13400.0
2009-10-05 13:25:00,18.2,18.22,18.2,18.21,24800.0,14.9381,14.9545,14.9381,14.9463,24800.0
2009-10-05 13:30:00,18.21,18.22,18.18,18.18,23600.0,14.9463,14.9545,14.9217,14.9217,23600.0
2009-10-05 13:35:00,18.19,18.2,18.19,18.19,10200.0,14.9299,14.9381,14.9299,14.9299,10200.0
2009-10-05 13:40:00,18.2,18.2,18.19,18.19,10800.0,14.9381,14.9381,14.9299,14.9299,10800.0
2009-10-05 13:45:00,18.19,18.2,18.19,18.2,10400.0,14.9299,14.9381,14.9299,14.9381,10400.0
2009-10-05 13:50:00,18.19,18.2,18.19,18.2,20400.0,14.9299,14.9381,14.9299,14.9381,20400.0
2009-10-05 13:55:00,18.2,18.23,18.2,18.22,15400.0,14.9381,14.9627,14.9381,14.9545,15400.0
2009-10-05 14:00:00,18.23,18.23,18.22,18.23,7000.0,14.9627,14.9627,14.9545,14.9627,7000.0
2009-10-05 14:05:00,18.23,18.23,18.22,18.22,27200.0,14.9627,14.9627,14.9545,14.9545,27200.0
2009-10-05 14:10:00,18.22,18.22,18.21,18.22,16600.0,14.9545,14.9545,14.9463,14.9545,16600.0
2009-10-05 14:15:00,18.22,18.24,18.22,18.23,21400.0,14.9545,14.971,14.9545,14.9627,21400.0
2009-10-05 14:20:00,18.23,18.23,18.21,18.21,23200.0,14.9627,14.9627,14.9463,14.9463,23200.0
2009-10-05 14:25:00,18.21,18.22,18.2,18.22,15000.0,14.9463,14.9545,14.9381,14.9545,15000.0
2009-10-05 14:30:00,18.23,18.26,18.22,18.25,20600.0,14.9627,14.9874,14.9545,14.9792,20600.0
2009-10-05 14:35:00,18.25,18.27,18.25,18.27,18000.0,14.9792,14.9956,14.9792,14.9956,18000.0
2009-10-05 14:40:00,18.27,18.3,18.27,18.3,41200.0,14.9956,15.0202,14.9956,15.0202,41200.0
2009-10-05 14:45:00,18.3,18.34,18.29,18.34,87800.0,15.0202,15.053,15.012,15.053,87800.0
2009-10-05 14:50:00,18.33,18.34,18.32,18.32,39800.0,15.0448,15.053,15.0366,15.0366,39800.0
2009-10-05 14:55:00,18.32,18.33,18.3,18.3,56000.0,15.0366,15.0448,15.0202,15.0202,56000.0
2009-10-05 15:00:00,18.31,18.32,18.3,18.32,54200.0,15.0284,15.0366,15.0202,15.0366,54200.0
2009-10-05 15:05:00,18.31,18.33,18.31,18.33,51200.0,15.0284,15.0448,15.0284,15.0448,51200.0
2009-10-05 15:10:00,18.33,18.33,18.32,18.33,24200.0,15.0448,15.0448,15.0366,15.0448,24200.0
2009-10-05 15:15:00,18.33,18.35,18.32,18.35,28000.0,15.0448,15.0612,15.0366,15.0612,28000.0
2009-10-05 15:20:00,18.36,18.37,18.35,18.36,17800.0,15.0694,15.0777,15.0612,15.0694,17800.0
2009-10-05 15:25:00,18.37,18.39,18.36,18.38,56600.0,15.0777,15.0941,15.0694,15.0859,56600.0
2009-10-05 15:30:00,18.38,18.38,18.36,18.36,39000.0,15.0859,15.0859,15.0694,15.0694,39000.0
2009-10-05 15:35:00,18.36,18.36,18.35,18.36,75000.0,15.0694,15.0694,15.0612,15.0694,75000.0
2009-10-05 15:40:00,18.36,18.36,18.33,18.33,59000.0,15.0694,15.0694,15.0448,15.0448,59000.0
2009-10-05 15:45:00,18.33,18.34,18.32,18.34,79200.0,15.0448,15.053,15.0366,15.053,79200.0
2009-10-05 15:50:00,18.33,18.34,18.32,18.33,98200.0,15.0448,15.053,15.0366,15.0448,98200.0
2009-10-05 15:55:00,18.33,18.35,18.31,18.34,149000.0,15.0448,15.0612,15.0284,15.053,149000.0
2009-10-06 09:30:00,18.41,18.65,18.41,18.57,39800.0,15.1105,15.3075,15.1105,15.2418,39800.0
2009-10-06 09:35:00,18.56,18.59,18.5,18.59,26400.0,15.2336,15.2582,15.1844,15.2582,26400.0
2009-10-06 09:40:00,18.59,18.59,18.56,18.57,32200.0,15.2582,15.2582,15.2336,15.2418,32200.0
2009-10-06 09:45:00,18.57,18.61,18.56,18.59,17400.0,15.2418,15.2746,15.2336,15.2582,17400.0
2009-10-06 09:50:00,18.59,18.6,18.57,18.59,28400.0,15.2582,15.2664,15.2418,15.2582,28400.0
2009-10-06 09:55:00,18.59,18.6,18.59,18.6,30200.0,15.2582,15.2664,15.2582,15.2664,30200.0
2009-10-06 10:00:00,18.6,18.63,18.6,18.61,70800.0,15.2664,15.2911,15.2664,15.2746,70800.0
2009-10-06 10:05:00,18.61,18.61,18.59,18.61,54400.0,15.2746,15.2746,15.2582,15.2746,54400.0
2009-10-06 10:10:00,18.61,18.63,18.6,18.61,45800.0,15.2746,15.2911,15.2664,15.2746,45800.0
2009-10-06 10:15:00,18.61,18.62,18.59,18.6,11000.0,15.2746,15.2829,15.2582,15.2664,11000.0
2009-10-06 10:20:00,18.6,18.61,18.6,18.61,14000.0,15.2664,15.2746,15.2664,15.2746,14000.0
2009-10-06 10:25:00,18.61,18.62,18.6,18.61,20400.0,15.2746,15.2829,15.2664,15.2746,20400.0
2009-10-06 10:30:00,18.61,18.61,18.59,18.6,11200.0,15.2746,15.2746,15.2582,15.2664,11200.0
2009-10-06 10:35:00,18.6,18.64,18.6,18.62,28600.0,15.2664,15.2993,15.2664,15.2829,28600.0
2009-10-06 10:40:00,18.63,18.68,18.62,18.68,15000.0,15.2911,15.3321,15.2829,15.3321,15000.0
2009-10-06 10:45:00,18.67,18.7,18.67,18.7,28600.0,15.3239,15.3485,15.3239,15.3485,28600.0
2009-10-06 10:50:00,18.7,18.72,18.69,18.71,24200.0,15.3485,15.3649,15.3403,15.3567,24200.0
2009-10-06 10:55:00,18.72,18.73,18.68,18.7,29600.0,15.3649,15.3731,15.3321,15.3485,29600.0
2009-10-06 11:00:00,18.71,18.71,18.68,18.7,15800.0,15.3567,15.3567,15.3321,15.3485,15800.0
2009-10-06 11:05:00,18.7,18.76,18.7,18.76,25400.0,15.3485,15.3978,15.3485,15.3978,25400.0
2009-10-06 11:10:00,18.77,18.78,18.75,18.75,43400.0,15.406,15.4142,15.3896,15.3896,43400.0
2009-10-06 11:15:00,18.75,18.77,18.72,18.73,26800.0,15.3896,15.406,15.3649,15.3731,26800.0
2009-10-06 11:20:00,18.73,18.74,18.72,18.72,16000.0,15.3731,15.3813,15.3649,15.3649,16000.0
2009-10-06 11:25:00,18.72,18.75,18.71,18.75,23400.0,15.3649,15.3896,15.3567,15.3896,23400.0
2009-10-06 11:30:00,18.75,18.75,18.74,18.75,20400.0,15.3896,15.3896,15.3813,15.3896,20400.0
2009-10-06 11:35:00,18.75,18.75,18.73,18.74,14600.0,15.3896,15.3896,15.3731,15.3813,14600.0
2009-10-06 11:40:00,18.73,18.73,18.7,18.7,6600.0,15.3731,15.3731,15.3485,15.3485,6600.0
2009-10-06 11:45:00,18.7,18.71,18.69,18.7,18600.0,15.3485,15.3567,15.3403,15.3485,18600.0
2009-10-06 11:50:00,18.71,18.71,18.67,18.68,16000.0,15.3567,15.3567,15.3239,15.3321,16000.0
2009-10-06 11:55:00,18.68,18.69,18.68,18.68,5200.0,15.3321,15.3403,15.3321,15.3321,5200.0
2009-10-06 12:00:00,18.68,18.71,18.65,18.7,147000.0,15.3321,15.3567,15.3075,15.3485,147000.0
2009-10-06 12:05:00,18.7,18.7,18.68,18.69,18200.0,15.3485,15.3485,15.3321,15.3403,18200.0
2009-10-06 12:10:00,18.68,18.68,18.66,18.66,19200.0,15.3321,15.3321,15.3157,15.3157,19200.0
2009-10-06 12:15:00,18.66,18.68,18.64,18.64,33400.0,15.3157,15.3321,15.2993,15.2993,33400.0
2009-10-06 12:20:00,18.64,18.65,18.61,18.63,33800.0,15.2993,15.3075,15.2746,15.2911,33800.0
2009-10-06 12:25:00,18.64,18.64,18.61,18.61,9400.0,15.2993,15.2993,15.2746,15.2746,9400.0
2009-10-06 12:30:00,18.63,18.63,18.6,18.61,31200.0,15.2911,15.2911,15.2664,15.2746,31200.0
2009-10-06 12:35:00,18.61,18.61,18.6,18.61,17800.0,15.2746,15.2746,15.2664,15.2746,17800.0
2009-10-06 12:40:00,18.61,18.61,18.6,18.61,17200.0,15.2746,15.2746,15.2664,15.2746,17200.0
2009-10-06 12:45:00,18.6,18.6,18.57,18.57,18800.0,15.2664,15.2664,15.2418,15.2418,18800.0
2009-10-06 12:50:00,18.57,18.57,18.53,18.55,18200.0,15.2418,15.2418,15.209,15.2254,18200.0
2009-10-06 12:55:00,18.55,18.55,18.52,18.53,20200.0,15.2254,15.2254,15.2008,15.209,20200.0
2009-10-06 13:00:00,18.52,18.54,18.52,18.54,23600.0,15.2008,15.2172,15.2008,15.2172,23600.0
2009-10-06 13:05:00,18.55,18.55,18.53,18.54,11800.0,15.2254,15.2254,15.209,15.2172,11800.0
2009-10-06 13:10:00,18.54,18.55,18.54,18.55,5200.0,15.2172,15.2254,15.2172,15.2254,5200.0
2009-10-06 13:15:00,18.56,18.57,18.55,18.57,7600.0,15.2336,15.2418,15.2254,15.2418,7600.0
2009-10-06 13:20:00,18.57,18.57,18.56,18.57,6600.0,15.2418,15.2418,15.2336,15.2418,6600.0
2009-10-06 13:25:00,18.57,18.58,18.54,18.55,19200.0,15.2418,15.25,15.2172,15.2254,19200.0
2009-10-06 13:30:00,18.54,18.54,18.53,18.53,16600.0,15.2172,15.2172,15.209,15.209,16600.0
2009-10-06 13:35:00,18.54,18.56,18.53,18.56,108200.0,15.2172,15.2336,15.209,15.2336,108200.0
2009-10-06 13:40:00,18.56,18.56,18.49,18.5,17200.0,15.2336,15.2336,15.1762,15.1844,17200.0
2009-10-06 13:45:00,18.5,18.52,18.5,18.52,3600.0,15.1844,15.2008,15.1844,15.2008,3600.0
2009-10-06 13:50:00,18.52,18.52,18.5,18.5,18400.0,15.2008,15.2008,15.1844,15.1844,18400.0
2009-10-06 13:55:00,18.52,18.55,18.52,18.55,11400.0,15.2008,15.2254,15.2008,15.2254,11400.0
2009-10-06 14:00:00,18.55,18.56,18.52,18.52,29400.0,15.2254,15.2336,15.2008,15.2008,29400.0
2009-10-06 14:05:00,18.5,18.53,18.5,18.52,16600.0,15.1844,15.209,15.1844,15.2008,16600.0
2009-10-06 14:10:00,18.52,18.54,18.52,18.54,33200.0,15.2008,15.2172,15.2008,15.2172,33200.0
2009-10-06 14:15:00,18.54,18.54,18.5,18.5,12400.0,15.2172,15.2172,15.1844,15.1844,12400.0
2009-10-06 14:20:00,18.5,18.52,18.49,18.49,121800.0,15.1844,15.2008,15.1762,15.1762,121800.0
2009-10-06 14:25:00,18.5,18.5,18.47,18.47,16000.0,15.1844,15.1844,15.1597,15.1597,16000.0
2009-10-06 14:30:00,18.46,18.49,18.46,18.48,10200.0,15.1515,15.1762,15.1515,15.1679,10200.0
2009-10-06 14:35:00,18.47,18.5,18.46,18.5,35800.0,15.1597,15.1844,15.1515,15.1844,35800.0
2009-10-06 14:40:00,18.5,18.51,18.5,18.51,71400.0,15.1844,15.1926,15.1844,15.1926,71400.0
2009-10-06 14:45:00,18.5,18.53,18.5,18.52,45800.0,15.1844,15.209,15.1844,15.2008,45800.0
2009-10-06 14:50:00,18.51,18.52,18.49,18.5,58400.0,15.1926,15.2008,15.1762,15.1844,58400.0
2009-10-06 14:55:00,18.5,18.5,18.45,18.46,78200.0,15.1844,15.1844,15.1433,15.1515,78200.0
2009-10-06 15:00:00,18.47,18.47,18.46,18.47,35400.0,15.1597,15.1597,15.1515,15.1597,35400.0
2009-10-06 15:05:00,18.47,18.5,18.46,18.46,80000.0,15.1597,15.1844,15.1515,15.1515,80000.0
2009-10-06 15:10:00,18.47,18.5,18.45,18.48,88400.0,15.1597,15.1844,15.1433,15.1679,88400.0
2009-10-06 15:15:00,18.48,18.49,18.47,18.49,62200.0,15.1679,15.1762,15.1597,15.1762,62200.0
2009-10-06 15:20:00,18.49,18.49,18.46,18.49,42600.0,15.1762,15.1762,15.1515,15.1762,42600.0
2009-10-06 15:25:00,18.48,18.5,18.46,18.47,92800.0,15.1679,15.1844,15.1515,15.1597,92800.0
2009-10-06 15:30:00,18.47,18.5,18.46,18.5,61400.0,15.1597,15.1844,15.1515,15.1844,61400.0
2009-10-06 15:35:00,18.5,18.5,18.46,18.46,55600.0,15.1844,15.1844,15.1515,15.1515,55600.0
2009-10-06 15:40:00,18.46,18.46,18.43,18.43,57800.0,15.1515,15.1515,15.1269,15.1269,57800.0
2009-10-06 15:45:00,18.43,18.43,18.41,18.43,123600.0,15.1269,15.1269,15.1105,15.1269,123600.0
2009-10-06 15:50:00,18.43,18.47,18.42,18.45,96200.0,15.1269,15.1597,15.1187,15.1433,96200.0
2009-10-06 15:55:00,18.44,18.48,18.43,18.47,192000.0,15.1351,15.1679,15.1269,15.1597,192000.0
2009-10-07 09:30:00,18.83,18.99,18.82,18.87,150600.0,15.4552,15.5865,15.447,15.488,150600.0
2009-10-07 09:35:00,18.87,18.95,18.87,18.88,112600.0,15.488,15.5537,15.488,15.4963,112600.0
2009-10-07 09:40:00,18.88,18.91,18.81,18.9,90800.0,15.4963,15.5209,15.4388,15.5127,90800.0
2009-10-07 09:45:00,18.9,18.97,18.9,18.9,148400.0,15.5127,15.5701,15.5127,15.5127,148400.0
2009-10-07 09:50:00,18.9,18.93,18.88,18.9,99200.0,15.5127,15.5373,15.4963,15.5127,99200.0
2009-10-07 09:55:00,18.9,18.95,18.9,18.93,106200.0,15.5127,15.5537,15.5127,15.5373,106200.0
2009-10-07 10:00:00,18.93,19.02,18.93,18.95,137200.0,15.5373,15.6112,15.5373,15.5537,137200.0
2009-10-07 10:05:00,18.95,19.0,18.95,19.0,43400.0,15.5537,15.5947,15.5537,15.5947,43400.0
2009-10-07 10:10:00,19.0,19.06,19.0,19.06,105000.0,15.5947,15.644,15.5947,15.644,105000.0
2009-10-07 10:15:00,19.06,19.12,19.05,19.06,135000.0,15.644,15.6932,15.6358,15.644,135000.0
2009-10-07 10:20:00,19.06,19.06,19.0,19.03,66400.0,15.644,15.644,15.5947,15.6194,66400.0
2009-10-07 10:25:00,19.02,19.06,19.02,19.03,36400.0,15.6112,15.644,15.6112,15.6194,36400.0
2009-10-07 10:30:00,19.03,19.04,19.0,19.01,67200.0,15.6194,15.6276,15.5947,15.603,67200.0
2009-10-07 10:35:00,19.01,19.06,19.0,19.05,58600.0,15.603,15.644,15.5947,15.6358,58600.0
2009-10-07 10:40:00,19.05,19.06,19.03,19.05,52400.0,15.6358,15.644,15.6194,15.6358,52400.0
2009-10-07 10:45:00,19.05,19.06,19.03,19.03,51600.0,15.6358,15.644,15.6194,15.6194,51600.0
2009-10-07 10:50:00,19.03,19.07,19.03,19.06,54800.0,15.6194,15.6522,15.6194,15.644,54800.0
2009-10-07 10:55:00,19.07,19.1,19.06,19.09,62000.0,15.6522,15.6768,15.644,15.6686,62000.0
2009-10-07 11:00:00,19.09,19.18,19.09,19.17,60400.0,15.6686,15.7425,15.6686,15.7343,60400.0
2009-10-07 11:05:00,19.17,19.22,19.17,19.22,61800.0,15.7343,15.7753,15.7343,15.7753,61800.0
2009-10-07 11:10:00,19.22,19.22,19.16,19.16,54000.0,15.7753,15.7753,15.7261,15.7261,54000.0
2009-10-07 11:15:00,19.15,19.2,19.15,19.17,147800.0,15.7179,15.7589,15.7179,15.7343,147800.0
2009-10-07 11:20:00,19.17,19.22,19.17,19.21,79200.0,15.7343,15.7753,15.7343,15.7671,79200.0
2009-10-07 11:25:00,19.21,19.22,19.2,19.21,32600.0,15.7671,15.7753,15.7589,15.7671,32600.0
2009-10-07 11:30:00,19.21,19.3,19.2,19.25,131600.0,15.7671,15.841,15.7589,15.7999,131600.0
2009-10-07 11:35:00,19.25,19.26,19.21,19.25,70000.0,15.7999,15.8081,15.7671,15.7999,70000.0
2009-10-07 11:40:00,19.25,19.28,19.21,19.23,29200.0,15.7999,15.8246,15.7671,15.7835,29200.0
2009-10-07 11:45:00,19.22,19.23,19.2,19.22,30600.0,15.7753,15.7835,15.7589,15.7753,30600.0
2009-10-07 11:50:00,19.22,19.23,19.2,19.2,21800.0,15.7753,15.7835,15.7589,15.7589,21800.0
2009-10-07 11:55:00,19.2,19.23,19.2,19.22,54000.0,15.7589,15.7835,15.7589,15.7753,54000.0
2009-10-07 12:00:00,19.21,19.21,19.2,19.2,26600.0,15.7671,15.7671,15.7589,15.7589,26600.0
2009-10-07 12:05:00,19.2,19.21,19.17,19.18,117600.0,15.7589,15.7671,15.7343,15.7425,117600.0
2009-10-07 12:10:00,19.18,19.18,19.15,19.16,24400.0,15.7425,15.7425,15.7179,15.7261,24400.0
2009-10-07 12:15:00,19.16,19.17,19.14,19.15,28000.0,15.7261,15.7343,15.7097,15.7179,28000.0
2009-10-07 12:20:00,19.15,19.19,19.15,19.19,32800.0,15.7179,15.7507,15.7179,15.7507,32800.0
2009-10-07 12:25:00,19.2,19.23,19.2,19.21,14600.0,15.7589,15.7835,15.7589,15.7671,14600.0
2009-10-07 12:30:00,19.21,19.22,19.18,19.21,34200.0,15.7671,15.7753,15.7425,15.7671,34200.0
2009-10-07 12:35:00,19.21,19.22,19.2,19.22,18000.0,15.7671,15.7753,15.7589,15.7753,18000.0
2009-10-07 12:40:00,19.22,19.22,19.22,19.22,10600.0,15.7753,15.7753,15.7753,15.7753,10600.0
2009-10-07 12:45:00,19.22,19.22,19.17,19.18,25800.0,15.7753,15.7753,15.7343,15.7425,25800.0
2009-10-07 12:50:00,19.18,19.23,19.18,19.22,29600.0,15.7425,15.7835,15.7425,15.7753,29600.0
2009-10-07 12:55:00,19.22,19.24,19.2,19.24,48400.0,15.7753,15.7917,15.7589,15.7917,48400.0
2009-10-07 13:00:00,19.24,19.25,19.22,19.22,35600.0,15.7917,15.7999,15.7753,15.7753,35600.0
2009-10-07 13:05:00,19.22,19.22,19.19,19.2,28600.0,15.7753,15.7753,15.7507,15.7589,28600.0
2009-10-07 13:10:00,19.18,19.19,19.18,19.18,3600.0,15.7425,15.7507,15.7425,15.7425,3600.0
2009-10-07 13:15:00,19.18,19.2,19.18,19.2,25600.0,15.7425,15.7589,15.7425,15.7589,25600.0
2009-10-07 13:20:00,19.2,19.21,19.2,19.2,14600.0,15.7589,15.7671,15.7589,15.7589,14600.0
2009-10-07 13:25:00,19.2,19.2,19.17,19.18,30600.0,15.7589,15.7589,15.7343,15.7425,30600.0
2009-10-07 13:30:00,19.18,19.18,19.16,19.17,6200.0,15.7425,15.7425,15.7261,15.7343,6200.0
2009-10-07 13:35:00,19.16,19.18,19.14,19.18,56000.0,15.7261,15.7425,15.7097,15.7425,56000.0
2009-10-07 13:40:00,19.18,19.2,19.17,19.17,18200.0,15.7425,15.7589,15.7343,15.7343,18200.0
2009-10-07 13:45:00,19.16,19.16,19.14,19.14,22800.0,15.7261,15.7261,15.7097,15.7097,22800.0
2009-10-07 13:50:00,19.14,19.14,19.11,19.13,35000.0,15.7097,15.7097,15.685,15.7014,35000.0
2009-10-07 13:55:00,19.12,19.15,19.12,19.15,14800.0,15.6932,15.7179,15.6932,15.7179,14800.0
2009-10-07 14:00:00,19.15,19.16,19.15,19.16,8400.0,15.7179,15.7261,15.7179,15.7261,8400.0
2009-10-07 14:05:00,19.15,19.16,19.12,19.15,17200.0,15.7179,15.7261,15.6932,15.7179,17200.0
2009-10-07 14:10:00,19.15,19.18,19.14,19.18,64800.0,15.7179,15.7425,15.7097,15.7425,64800.0
2009-10-07 14:15:00,19.18,19.2,19.17,19.2,59800.0,15.7425,15.7589,15.7343,15.7589,59800.0
2009-10-07 14:20:00,19.2,19.2,19.16,19.17,32800.0,15.7589,15.7589,15.7261,15.7343,32800.0
2009-10-07 14:25:00,19.18,19.2,19.17,19.2,21200.0,15.7425,15.7589,15.7343,15.7589,21200.0
2009-10-07 14:30:00,19.2,19.21,19.2,19.21,37800.0,15.7589,15.7671,15.7589,15.7671,37800.0
2009-10-07 14:35:00,19.21,19.21,19.19,19.21,20800.0,15.7671,15.7671,15.7507,15.7671,20800.0
2009-10-07 14:40:00,19.21,19.24,19.21,19.23,49200.0,15.7671,15.7917,15.7671,15.7835,49200.0
2009-10-07 14:45:00,19.23,19.24,19.22,19.23,58000.0,15.7835,15.7917,15.7753,15.7835,58000.0
2009-10-07 14:50:00,19.23,19.23,19.16,19.17,60600.0,15.7835,15.7835,15.7261,15.7343,60600.0
2009-10-07 14:55:00,19.17,19.24,19.16,19.24,70200.0,15.7343,15.7917,15.7261,15.7917,70200.0
2009-10-07 15:00:00,19.24,19.25,19.23,19.23,52000.0,15.7917,15.7999,15.7835,15.7835,52000.0
2009-10-07 15:05:00,19.23,19.25,19.23,19.25,21800.0,15.7835,15.7999,15.7835,15.7999,21800.0
2009-10-07 15:10:00,19.24,19.27,19.23,19.24,42600.0,15.7917,15.8164,15.7835,15.7917,42600.0
2009-10-07 15:15:00,19.24,19.27,19.23,19.27,31600.0,15.7917,15.8164,15.7835,15.8164,31600.0
2009-10-07 15:20:00,19.27,19.27,19.23,19.23,28600.0,15.8164,15.8164,15.7835,15.7835,28600.0
2009-10-07 15:25:00,19.22,19.25,19.21,19.25,70400.0,15.7753,15.7999,15.7671,15.7999,70400.0
2009-10-07 15:30:00,19.25,19.25,19.23,19.23,39800.0,15.7999,15.7999,15.7835,15.7835,39800.0
2009-10-07 15:35:00,19.23,19.25,19.22,19.24,51000.0,15.7835,15.7999,15.7753,15.7917,51000.0
2009-10-07 15:40:00,19.24,19.24,19.22,19.22,73400.0,15.7917,15.7917,15.7753,15.7753,73400.0
2009-10-07 15:45:00,19.22,19.26,19.22,19.26,162600.0,15.7753,15.8081,15.7753,15.8081,162600.0
2009-10-07 15:50:00,19.26,19.3,19.26,19.29,147000.0,15.8081,15.841,15.8081,15.8328,147000.0
2009-10-07 15:55:00,19.29,19.29,19.26,19.27,258000.0,15.8328,15.8328,15.8081,15.8164,258000.0
2009-10-08 09:30:00,19.41,19.46,19.39,19.39,37800.0,15.9313,15.9723,15.9148,15.9148,37800.0
2009-10-08 09:35:00,19.39,19.52,19.38,19.51,42000.0,15.9148,16.0216,15.9066,16.0133,42000.0
2009-10-08 09:40:00,19.51,19.58,19.48,19.58,44400.0,16.0133,16.0708,15.9887,16.0708,44400.0
2009-10-08 09:45:00,19.56,19.57,19.46,19.48,30600.0,16.0544,16.0626,15.9723,15.9887,30600.0
2009-10-08 09:50:00,19.48,19.48,19.41,19.43,37400.0,15.9887,15.9887,15.9313,15.9477,37400.0
2009-10-08 09:55:00,19.43,19.48,19.43,19.43,18200.0,15.9477,15.9887,15.9477,15.9477,18200.0
2009-10-08 10:00:00,19.43,19.55,19.42,19.55,37400.0,15.9477,16.0462,15.9395,16.0462,37400.0
2009-10-08 10:05:00,19.55,19.61,19.52,19.6,77000.0,16.0462,16.0954,16.0216,16.0872,77000.0
2009-10-08 10:10:00,19.6,19.67,19.6,19.66,48400.0,16.0872,16.1447,16.0872,16.1365,48400.0
2009-10-08 10:15:00,19.66,19.67,19.62,19.65,50600.0,16.1365,16.1447,16.1036,16.1283,50600.0
2009-10-08 10:20:00,19.66,19.72,19.64,19.68,67200.0,16.1365,16.1857,16.12,16.1529,67200.0
2009-10-08 10:25:00,19.68,19.7,19.65,19.7,22400.0,16.1529,16.1693,16.1283,16.1693,22400.0
2009-10-08 10:30:00,19.69,19.7,19.67,19.68,29600.0,16.1611,16.1693,16.1447,16.1529,29600.0
2009-10-08 10:35:00,19.68,19.68,19.64,19.68,27000.0,16.1529,16.1529,16.12,16.1529,27000.0
2009-10-08 10:40:00,19.67,19.67,19.64,19.64,17000.0,16.1447,16.1447,16.12,16.12,17000.0
2009-10-08 10:45:00,19.64,19.66,19.63,19.65,9400.0,16.12,16.1365,16.1118,16.1283,9400.0
2009-10-08 10:50:00,19.65,19.65,19.61,19.61,12400.0,16.1283,16.1283,16.0954,16.0954,12400.0
2009-10-08 10:55:00,19.61,19.62,19.59,19.61,11800.0,16.0954,16.1036,16.079,16.0954,11800.0
2009-10-08 11:00:00,19.61,19.67,19.61,19.61,39800.0,16.0954,16.1447,16.0954,16.0954,39800.0
2009-10-08 11:05:00,19.61,19.64,19.6,19.61,37200.0,16.0954,16.12,16.0872,16.0954,37200.0
2009-10-08 11:10:00,19.61,19.65,19.61,19.65,16200.0,16.0954,16.1283,16.0954,16.1283,16200.0
2009-10-08 11:15:00,19.65,19.71,19.65,19.69,60400.0,16.1283,16.1775,16.1283,16.1611,60400.0
2009-10-08 11:20:00,19.69,19.79,19.68,19.78,84000.0,16.1611,16.2432,16.1529,16.235,84000.0
2009-10-08 11:25:00,19.78,19.79,19.75,19.78,40400.0,16.235,16.2432,16.2103,16.235,40400.0
2009-10-08 11:30:00,19.78,19.83,19.77,19.82,43000.0,16.235,16.276,16.2267,16.2678,43000.0
2009-10-08 11:35:00,19.82,19.83,19.78,19.79,26600.0,16.2678,16.276,16.235,16.2432,26600.0
2009-10-08 11:40:00,19.79,19.81,19.78,19.8,23600.0,16.2432,16.2596,16.235,16.2514,23600.0
2009-10-08 11:45:00,19.8,19.83,19.78,19.78,36800.0,16.2514,16.276,16.235,16.235,36800.0
2009-10-08 11:50:00,19.78,19.79,19.78,19.78,11000.0,16.235,16.2432,16.235,16.235,11000.0
2009-10-08 11:55:00,19.78,19.79,19.78,19.78,19400.0,16.235,16.2432,16.235,16.235,19400.0
2009-10-08 12:00:00,19.78,19.78,19.72,19.75,50400.0,16.235,16.235,16.1857,16.2103,50400.0
2009-10-08 12:05:00,19.74,19.75,19.7,19.7,33200.0,16.2021,16.2103,16.1693,16.1693,33200.0
2009-10-08 12:10:00,19.7,19.7,19.69,19.7,12000.0,16.1693,16.1693,16.1611,16.1693,12000.0
2009-10-08 12:15:00,19.7,19.71,19.7,19.71,10600.0,16.1693,16.1775,16.1693,16.1775,10600.0
2009-10-08 12:20:00,19.71,19.73,19.71,19.72,10400.0,16.1775,16.1939,16.1775,16.1857,10400.0
2009-10-08 12:25:00,19.73,19.77,19.73,19.76,8200.0,16.1939,16.2267,16.1939,16.2185,8200.0
2009-10-08 12:30:00,19.76,19.81,19.75,19.81,61000.0,16.2185,16.2596,16.2103,16.2596,61000.0
2009-10-08 12:35:00,19.81,19.85,19.8,19.81,40000.0,16.2596,16.2924,16.2514,16.2596,40000.0
2009-10-08 12:40:00,19.82,19.83,19.81,19.83,30400.0,16.2678,16.276,16.2596,16.276,30400.0
2009-10-08 12:45:00,19.83,19.87,19.82,19.85,72600.0,16.276,16.3088,16.2678,16.2924,72600.0
2009-10-08 12:50:00,19.85,19.86,19.84,19.86,22400.0,16.2924,16.3006,16.2842,16.3006,22400.0
2009-10-08 12:55:00,19.86,19.96,19.86,19.96,146600.0,16.3006,16.3827,16.3006,16.3827,146600.0
2009-10-08 13:00:00,19.96,19.96,19.92,19.93,64400.0,16.3827,16.3827,16.3499,16.3581,64400.0
2009-10-08 13:05:00,19.92,19.93,19.89,19.9,103200.0,16.3499,16.3581,16.3252,16.3334,103200.0
2009-10-08 13:10:00,19.89,19.9,19.85,19.85,16800.0,16.3252,16.3334,16.2924,16.2924,16800.0
2009-10-08 13:15:00,19.85,19.86,19.84,19.86,18400.0,16.2924,16.3006,16.2842,16.3006,18400.0
2009-10-08 13:20:00,19.86,19.86,19.81,19.81,22000.0,16.3006,16.3006,16.2596,16.2596,22000.0
2009-10-08 13:25:00,19.81,19.81,19.78,19.8,38400.0,16.2596,16.2596,16.235,16.2514,38400.0
2009-10-08 13:30:00,19.81,19.82,19.75,19.75,38400.0,16.2596,16.2678,16.2103,16.2103,38400.0
2009-10-08 13:35:00,19.75,19.8,19.72,19.72,55400.0,16.2103,16.2514,16.1857,16.1857,55400.0
2009-10-08 13:40:00,19.72,19.75,19.72,19.74,34200.0,16.1857,16.2103,16.1857,16.2021,34200.0
2009-10-08 13:45:00,19.75,19.78,19.75,19.75,31600.0,16.2103,16.235,16.2103,16.2103,31600.0
2009-10-08 13:50:00,19.76,19.79,19.75,19.79,33800.0,16.2185,16.2432,16.2103,16.2432,33800.0
2009-10-08 13:55:00,19.79,19.79,19.78,19.79,21200.0,16.2432,16.2432,16.235,16.2432,21200.0
2009-10-08 14:00:00,19.79,19.8,19.75,19.75,40000.0,16.2432,16.2514,16.2103,16.2103,40000.0
2009-10-08 14:05:00,19.75,19.8,19.75,19.79,28600.0,16.2103,16.2514,16.2103,16.2432,28600.0
2009-10-08 14:10:00,19.79,19.8,19.75,19.75,36000.0,16.2432,16.2514,16.2103,16.2103,36000.0
2009-10-08 14:15:00,19.76,19.77,19.75,19.75,26200.0,16.2185,16.2267,16.2103,16.2103,26200.0
2009-10-08 14:20:00,19.75,19.77,19.75,19.75,59600.0,16.2103,16.2267,16.2103,16.2103,59600.0
2009-10-08 14:25:00,19.74,19.75,19.71,19.72,100600.0,16.2021,16.2103,16.1775,16.1857,100600.0
2009-10-08 14:30:00,19.73,19.77,19.72,19.75,55200.0,16.1939,16.2267,16.1857,16.2103,55200.0
2009-10-08 14:35:00,19.75,19.77,19.75,19.77,33800.0,16.2103,16.2267,16.2103,16.2267,33800.0
2009-10-08 14:40:00,19.77,19.79,19.76,19.79,37400.0,16.2267,16.2432,16.2185,16.2432,37400.0
2009-10-08 14:45:00,19.79,19.82,19.79,19.79,52000.0,16.2432,16.2678,16.2432,16.2432,52000.0
2009-10-08 14:50:00,19.79,19.8,19.77,19.8,57600.0,16.2432,16.2514,16.2267,16.2514,57600.0
2009-10-08 14:55:00,19.8,19.8,19.77,19.78,33200.0,16.2514,16.2514,16.2267,16.235,33200.0
2009-10-08 15:00:00,19.77,19.79,19.77,19.79,38600.0,16.2267,16.2432,16.2267,16.2432,38600.0
2009-10-08 15:05:00,19.79,19.79,19.75,19.77,76600.0,16.2432,16.2432,16.2103,16.2267,76600.0
2009-10-08 15:10:00,19.77,19.77,19.75,19.75,52000.0,16.2267,16.2267,16.2103,16.2103,52000.0
2009-10-08 15:15:00,19.75,19.78,19.75,19.78,29600.0,16.2103,16.235,16.2103,16.235,29600.0
2009-10-08 15:20:00,19.78,19.83,19.77,19.83,44000.0,16.235,16.276,16.2267,16.276,44000.0
2009-10-08 15:25:00,19.83,19.83,19.78,19.79,48000.0,16.276,16.276,16.235,16.2432,48000.0
2009-10-08 15:30:00,19.79,19.79,19.77,19.79,55000.0,16.2432,16.2432,16.2267,16.2432,55000.0
2009-10-08 15:35:00,19.78,19.79,19.75,19.75,116600.0,16.235,16.2432,16.2103,16.2103,116600.0
2009-10-08 15:40:00,19.75,19.8,19.75,19.8,78200.0,16.2103,16.2514,16.2103,16.2514,78200.0
2009-10-08 15:45:00,19.79,19.81,19.77,19.8,64600.0,16.2432,16.2596,16.2267,16.2514,64600.0
2009-10-08 15:50:00,19.79,19.79,19.76,19.78,88800.0,16.2432,16.2432,16.2185,16.235,88800.0
2009-10-08 15:55:00,19.78,19.81,19.75,19.79,199400.0,16.235,16.2596,16.2103,16.2432,199400.0
2009-10-09 09:30:00,19.76,19.76,19.58,19.58,30200.0,16.2185,16.2185,16.0708,16.0708,30200.0
2009-10-09 09:35:00,19.58,19.68,19.58,19.68,17000.0,16.0708,16.1529,16.0708,16.1529,17000.0
2009-10-09 09:40:00,19.68,19.72,19.68,19.72,32000.0,16.1529,16.1857,16.1529,16.1857,32000.0
2009-10-09 09:45:00,19.72,19.74,19.71,19.71,28000.0,16.1857,16.2021,16.1775,16.1775,28000.0
2009-10-09 09:50:00,19.71,19.71,19.67,19.68,21000.0,16.1775,16.1775,16.1447,16.1529,21000.0
2009-10-09 09:55:00,19.68,19.73,19.68,19.69,37000.0,16.1529,16.1939,16.1529,16.1611,37000.0
2009-10-09 10:00:00,19.69,19.7,19.65,19.65,15400.0,16.1611,16.1693,16.1283,16.1283,15400.0
2009-10-09 10:05:00,19.66,19.67,19.65,19.67,26000.0,16.1365,16.1447,16.1283,16.1447,26000.0
2009-10-09 10:10:00,19.67,19.68,19.67,19.68,18200.0,16.1447,16.1529,16.1447,16.1529,18200.0
2009-10-09 10:15:00,19.68,19.73,19.68,19.73,68400.0,16.1529,16.1939,16.1529,16.1939,68400.0
2009-10-09 10:20:00,19.73,19.73,19.68,19.71,11400.0,16.1939,16.1939,16.1529,16.1775,11400.0
2009-10-09 10:25:00,19.71,19.77,19.71,19.77,29200.0,16.1775,16.2267,16.1775,16.2267,29200.0
2009-10-09 10:30:00,19.75,19.77,19.74,19.77,20800.0,16.2103,16.2267,16.2021,16.2267,20800.0
2009-10-09 10:35:00,19.75,19.76,19.74,19.74,8800.0,16.2103,16.2185,16.2021,16.2021,8800.0
2009-10-09 10:40:00,19.73,19.73,19.73,19.73,11000.0,16.1939,16.1939,16.1939,16.1939,11000.0
2009-10-09 10:45:00,19.73,19.73,19.7,19.71,25000.0,16.1939,16.1939,16.1693,16.1775,25000.0
2009-10-09 10:50:00,19.71,19.73,19.71,19.73,8200.0,16.1775,16.1939,16.1775,16.1939,8200.0
2009-10-09 10:55:00,19.73,19.75,19.73,19.74,7200.0,16.1939,16.2103,16.1939,16.2021,7200.0
2009-10-09 11:00:00,19.75,19.75,19.72,19.72,38400.0,16.2103,16.2103,16.1857,16.1857,38400.0
2009-10-09 11:05:00,19.73,19.74,19.72,19.73,19600.0,16.1939,16.2021,16.1857,16.1939,19600.0
2009-10-09 11:10:00,19.73,19.74,19.71,19.71,30600.0,16.1939,16.2021,16.1775,16.1775,30600.0
2009-10-09 11:15:00,19.71,19.73,19.7,19.73,35000.0,16.1775,16.1939,16.1693,16.1939,35000.0
2009-10-09 11:20:00,19.73,19.75,19.73,19.74,10800.0,16.1939,16.2103,16.1939,16.2021,10800.0
2009-10-09 11:25:00,19.74,19.75,19.72,19.74,50400.0,16.2021,16.2103,16.1857,16.2021,50400.0
2009-10-09 11:30:00,19.73,19.77,19.73,19.77,26600.0,16.1939,16.2267,16.1939,16.2267,26600.0
2009-10-09 11:35:00,19.78,19.78,19.75,19.77,9400.0,16.235,16.235,16.2103,16.2267,9400.0
2009-10-09 11:40:00,19.77,19.77,19.77,19.77,1600.0,16.2267,16.2267,16.2267,16.2267,1600.0
2009-10-09 11:45:00,19.76,19.77,19.75,19.77,9400.0,16.2185,16.2267,16.2103,16.2267,9400.0
2009-10-09 11:50:00,19.76,19.78,19.75,19.78,12200.0,16.2185,16.235,16.2103,16.235,12200.0
2009-10-09 11:55:00,19.78,19.78,19.77,19.78,20000.0,16.235,16.235,16.2267,16.235,20000.0
2009-10-09 12:00:00,19.77,19.78,19.75,19.75,11600.0,16.2267,16.235,16.2103,16.2103,11600.0
2009-10-09 12:05:00,19.75,19.75,19.69,19.7,18800.0,16.2103,16.2103,16.1611,16.1693,18800.0
2009-10-09 12:10:00,19.7,19.74,19.7,19.74,21800.0,16.1693,16.2021,16.1693,16.2021,21800.0
2009-10-09 12:15:00,19.75,19.76,19.75,19.75,5600.0,16.2103,16.2185,16.2103,16.2103,5600.0
2009-10-09 12:20:00,19.74,19.74,19.73,19.74,14000.0,16.2021,16.2021,16.1939,16.2021,14000.0
2009-10-09 12:25:00,19.75,19.75,19.73,19.73,7000.0,16.2103,16.2103,16.1939,16.1939,7000.0
2009-10-09 12:30:00,19.73,19.74,19.73,19.74,5000.0,16.1939,16.2021,16.1939,16.2021,5000.0
2009-10-09 12:35:00,19.74,19.74,19.73,19.74,7200.0,16.2021,16.2021,16.1939,16.2021,7200.0
2009-10-09 12:40:00,19.74,19.75,19.73,19.73,8200.0,16.2021,16.2103,16.1939,16.1939,8200.0
2009-10-09 12:45:00,19.73,19.73,19.72,19.72,4400.0,16.1939,16.1939,16.1857,16.1857,4400.0
2009-10-09 12:50:00,19.72,19.73,19.72,19.72,21000.0,16.1857,16.1939,16.1857,16.1857,21000.0
2009-10-09 12:55:00,19.72,19.73,19.72,19.72,9000.0,16.1857,16.1939,16.1857,16.1857,9000.0
2009-10-09 13:00:00,19.73,19.73,19.72,19.73,11600.0,16.1939,16.1939,16.1857,16.1939,11600.0
2009-10-09 13:05:00,19.73,19.73,19.73,19.73,14400.0,16.1939,16.1939,16.1939,16.1939,14400.0
2009-10-09 13:10:00,19.73,19.73,19.72,19.72,8800.0,16.1939,16.1939,16.1857,16.1857,8800.0
2009-10-09 13:15:00,19.73,19.73,19.72,19.73,10800.0,16.1939,16.1939,16.1857,16.1939,10800.0
2009-10-09 13:20:00,19.72,19.73,19.72,19.73,6200.0,16.1857,16.1939,16.1857,16.1939,6200.0
2009-10-09 13:25:00,19.73,19.75,19.73,19.74,17000.0,16.1939,16.2103,16.1939,16.2021,17000.0
2009-10-09 13:30:00,19.75,19.77,19.75,19.77,8800.0,16.2103,16.2267,16.2103,16.2267,8800.0
2009-10-09 13:35:00,19.77,19.77,19.76,19.77,9400.0,16.2267,16.2267,16.2185,16.2267,9400.0
2009-10-09 13:40:00,19.77,19.77,19.74,19.74,7400.0,16.2267,16.2267,16.2021,16.2021,7400.0
2009-10-09 13:45:00,19.74,19.75,19.74,19.74,13000.0,16.2021,16.2103,16.2021,16.2021,13000.0
2009-10-09 13:50:00,19.74,19.75,19.72,19.73,27200.0,16.2021,16.2103,16.1857,16.1939,27200.0
2009-10-09 13:55:00,19.73,19.73,19.72,19.73,15200.0,16.1939,16.1939,16.1857,16.1939,15200.0
2009-10-09 14:00:00,19.73,19.73,19.7,19.71,42200.0,16.1939,16.1939,16.1693,16.1775,42200.0
2009-10-09 14:05:00,19.71,19.73,19.7,19.7,15400.0,16.1775,16.1939,16.1693,16.1693,15400.0
2009-10-09 14:10:00,19.71,19.73,19.7,19.71,16600.0,16.1775,16.1939,16.1693,16.1775,16600.0
2009-10-09 14:15:00,19.71,19.72,19.71,19.71,12800.0,16.1775,16.1857,16.1775,16.1775,12800.0
2009-10-09 14:20:00,19.71,19.73,19.71,19.72,11600.0,16.1775,16.1939,16.1775,16.1857,11600.0
2009-10-09 14:25:00,19.73,19.74,19.72,19.74,7200.0,16.1939,16.2021,16.1857,16.2021,7200.0
2009-10-09 14:30:00,19.74,19.74,19.73,19.74,13000.0,16.2021,16.2021,16.1939,16.2021,13000.0
2009-10-09 14:35:00,19.74,19.74,19.73,19.73,19600.0,16.2021,16.2021,16.1939,16.1939,19600.0
2009-10-09 14:40:00,19.73,19.73,19.68,19.7,39600.0,16.1939,16.1939,16.1529,16.1693,39600.0
2009-10-09 14:45:00,19.7,19.76,19.7,19.75,28200.0,16.1693,16.2185,16.1693,16.2103,28200.0
2009-10-09 14:50:00,19.75,19.77,19.75,19.77,9600.0,16.2103,16.2267,16.2103,16.2267,9600.0
2009-10-09 14:55:00,19.77,19.77,19.75,19.77,13400.0,16.2267,16.2267,16.2103,16.2267,13400.0
2009-10-09 15:00:00,19.76,19.79,19.75,19.79,22600.0,16.2185,16.2432,16.2103,16.2432,22600.0
2009-10-09 15:05:00,19.79,19.82,19.79,19.81,31600.0,16.2432,16.2678,16.2432,16.2596,31600.0
2009-10-09 15:10:00,19.82,19.83,19.82,19.82,22800.0,16.2678,16.276,16.2678,16.2678,22800.0
2009-10-09 15:15:00,19.83,19.83,19.79,19.8,18600.0,16.276,16.276,16.2432,16.2514,18600.0
2009-10-09 15:20:00,19.8,19.83,19.8,19.82,23200.0,16.2514,16.276,16.2514,16.2678,23200.0
2009-10-09 15:25:00,19.83,19.83,19.82,19.82,29600.0,16.276,16.276,16.2678,16.2678,29600.0
2009-10-09 15:30:00,19.83,19.83,19.8,19.81,20200.0,16.276,16.276,16.2514,16.2596,20200.0
2009-10-09 15:35:00,19.81,19.82,19.8,19.82,38400.0,16.2596,16.2678,16.2514,16.2678,38400.0
2009-10-09 15:40:00,19.82,19.85,19.82,19.85,65600.0,16.2678,16.2924,16.2678,16.2924,65600.0
2009-10-09 15:45:00,19.84,19.85,19.82,19.83,33000.0,16.2842,16.2924,16.2678,16.276,33000.0
2009-10-09 15:50:00,19.83,19.86,19.83,19.85,65000.0,16.276,16.3006,16.276,16.2924,65000.0
2009-10-09 15:55:00,19.85,19.86,19.82,19.86,131400.0,16.2924,16.3006,16.2678,16.3006,131400.0
2009-10-12 09:30:00,19.48,19.54,19.41,19.53,171400.0,15.9887,16.038,15.9313,16.0298,171400.0
2009-10-12 09:35:00,19.53,19.72,19.5,19.61,112800.0,16.0298,16.1857,16.0051,16.0954,112800.0
2009-10-12 09:40:00,19.61,19.65,19.54,19.55,79400.0,16.0954,16.1283,16.038,16.0462,79400.0
2009-10-12 09:45:00,19.54,19.61,19.54,19.54,69000.0,16.038,16.0954,16.038,16.038,69000.0
2009-10-12 09:50:00,19.54,19.55,19.5,19.5,41200.0,16.038,16.0462,16.0051,16.0051,41200.0
2009-10-12 09:55:00,19.5,19.51,19.5,19.51,42200.0,16.0051,16.0133,16.0051,16.0133,42200.0
2009-10-12 10:00:00,19.5,19.54,19.5,19.53,41000.0,16.0051,16.038,16.0051,16.0298,41000.0
2009-10-12 10:05:00,19.54,19.61,19.53,19.57,78800.0,16.038,16.0954,16.0298,16.0626,78800.0
2009-10-12 10:10:00,19.56,19.56,19.5,19.52,127600.0,16.0544,16.0544,16.0051,16.0216,127600.0
2009-10-12 10:15:00,19.52,19.52,19.46,19.49,72200.0,16.0216,16.0216,15.9723,15.9969,72200.0
2009-10-12 10:20:00,19.48,19.48,19.42,19.42,61000.0,15.9887,15.9887,15.9395,15.9395,61000.0
2009-10-12 10:25:00,19.42,19.46,19.32,19.34,209600.0,15.9395,15.9723,15.8574,15.8738,209600.0
2009-10-12 10:30:00,19.34,19.42,19.32,19.4,119200.0,15.8738,15.9395,15.8574,15.9231,119200.0
2009-10-12 10:35:00,19.4,19.5,19.4,19.5,78400.0,15.9231,16.0051,15.9231,16.0051,78400.0
2009-10-12 10:40:00,19.5,19.5,19.48,19.5,53800.0,16.0051,16.0051,15.9887,16.0051,53800.0
2009-10-12 10:45:00,19.5,19.54,19.5,19.53,34000.0,16.0051,16.038,16.0051,16.0298,34000.0
2009-10-12 10:50:00,19.53,19.57,19.53,19.56,31400.0,16.0298,16.0626,16.0298,16.0544,31400.0
2009-10-12 10:55:00,19.56,19.57,19.53,19.55,23800.0,16.0544,16.0626,16.0298,16.0462,23800.0
2009-10-12 11:00:00,19.55,19.56,19.5,19.52,36200.0,16.0462,16.0544,16.0051,16.0216,36200.0
2009-10-12 11:05:00,19.52,19.52,19.51,19.51,9800.0,16.0216,16.0216,16.0133,16.0133,9800.0
2009-10-12 11:10:00,19.52,19.54,19.51,19.54,16600.0,16.0216,16.038,16.0133,16.038,16600.0
2009-10-12 11:15:00,19.53,19.54,19.52,19.52,23000.0,16.0298,16.038,16.0216,16.0216,23000.0
2009-10-12 11:20:00,19.52,19.53,19.52,19.53,9000.0,16.0216,16.0298,16.0216,16.0298,9000.0
2009-10-12 11:25:00,19.53,19.53,19.5,19.5,8400.0,16.0298,16.0298,16.0051,16.0051,8400.0
2009-10-12 11:30:00,19.5,19.51,19.48,19.49,46600.0,16.0051,16.0133,15.9887,15.9969,46600.0
2009-10-12 11:35:00,19.49,19.5,19.46,19.49,95400.0,15.9969,16.0051,15.9723,15.9969,95400.0
2009-10-12 11:40:00,19.49,19.5,19.47,19.47,109600.0,15.9969,16.0051,15.9805,15.9805,109600.0
2009-10-12 11:45:00,19.47,19.47,19.43,19.43,24000.0,15.9805,15.9805,15.9477,15.9477,24000.0
2009-10-12 11:50:00,19.43,19.45,19.43,19.43,18400.0,15.9477,15.9641,15.9477,15.9477,18400.0
2009-10-12 11:55:00,19.43,19.46,19.43,19.46,13200.0,15.9477,15.9723,15.9477,15.9723,13200.0
2009-10-12 12:00:00,19.46,19.46,19.45,19.46,6000.0,15.9723,15.9723,15.9641,15.9723,6000.0
2009-10-12 12:05:00,19.46,19.46,19.46,19.46,8000.0,15.9723,15.9723,15.9723,15.9723,8000.0
2009-10-12 12:10:00,19.47,19.5,19.46,19.5,10600.0,15.9805,16.0051,15.9723,16.0051,10600.0
2009-10-12 12:15:00,19.5,19.5,19.48,19.49,29600.0,16.0051,16.0051,15.9887,15.9969,29600.0
2009-10-12 12:20:00,19.49,19.49,19.48,19.48,10400.0,15.9969,15.9969,15.9887,15.9887,10400.0
2009-10-12 12:25:00,19.49,19.49,19.47,19.48,8600.0,15.9969,15.9969,15.9805,15.9887,8600.0
2009-10-12 12:30:00,19.48,19.48,19.45,19.47,15400.0,15.9887,15.9887,15.9641,15.9805,15400.0
2009-10-12 12:35:00,19.47,19.48,19.47,19.47,11000.0,15.9805,15.9887,15.9805,15.9805,11000.0
2009-10-12 12:40:00,19.47,19.49,19.47,19.49,6600.0,15.9805,15.9969,15.9805,15.9969,6600.0
2009-10-12 12:45:00,19.48,19.48,19.48,19.48,8600.0,15.9887,15.9887,15.9887,15.9887,8600.0
2009-10-12 12:50:00,19.48,19.49,19.48,19.48,10800.0,15.9887,15.9969,15.9887,15.9887,10800.0
2009-10-12 12:55:00,19.49,19.5,19.49,19.5,13400.0,15.9969,16.0051,15.9969,16.0051,13400.0
2009-10-12 13:00:00,19.5,19.52,19.5,19.52,22800.0,16.0051,16.0216,16.0051,16.0216,22800.0
2009-10-12 13:05:00,19.51,19.53,19.51,19.52,19400.0,16.0133,16.0298,16.0133,16.0216,19400.0
2009-10-12 13:10:00,19.52,19.52,19.51,19.52,33000.0,16.0216,16.0216,16.0133,16.0216,33000.0
2009-10-12 13:15:00,19.52,19.52,19.52,19.52,2600.0,16.0216,16.0216,16.0216,16.0216,2600.0
2009-10-12 13:20:00,19.52,19.55,19.52,19.54,24600.0,16.0216,16.0462,16.0216,16.038,24600.0
2009-10-12 13:25:00,19.55,19.57,19.55,19.57,12800.0,16.0462,16.0626,16.0462,16.0626,12800.0
2009-10-12 13:30:00,19.57,19.57,19.54,19.55,29800.0,16.0626,16.0626,16.038,16.0462,29800.0
2009-10-12 13:35:00,19.55,19.58,19.55,19.58,32200.0,16.0462,16.0708,16.0462,16.0708,32200.0
2009-10-12 13:40:00,19.59,19.61,19.59,19.61,27800.0,16.079,16.0954,16.079,16.0954,27800.0
2009-10-12 13:45:00,19.62,19.63,19.61,19.62,23000.0,16.1036,16.1118,16.0954,16.1036,23000.0
2009-10-12 13:50:00,19.62,19.62,19.61,19.61,15800.0,16.1036,16.1036,16.0954,16.0954,15800.0
2009-10-12 13:55:00,19.62,19.63,19.61,19.62,19200.0,16.1036,16.1118,16.0954,16.1036,19200.0
2009-10-12 14:00:00,19.63,19.64,19.62,19.63,40200.0,16.1118,16.12,16.1036,16.1118,40200.0
2009-10-12 14:05:00,19.63,19.64,19.63,19.63,8800.0,16.1118,16.12,16.1118,16.1118,8800.0
2009-10-12 14:10:00,19.63,19.64,19.56,19.56,44600.0,16.1118,16.12,16.0544,16.0544,44600.0
2009-10-12 14:15:00,19.56,19.58,19.54,19.55,32400.0,16.0544,16.0708,16.038,16.0462,32400.0
2009-10-12 14:20:00,19.55,19.55,19.5,19.51,39400.0,16.0462,16.0462,16.0051,16.0133,39400.0
2009-10-12 14:25:00,19.52,19.52,19.5,19.5,36400.0,16.0216,16.0216,16.0051,16.0051,36400.0
2009-10-12 14:30:00,19.5,19.5,19.45,19.48,55000.0,16.0051,16.0051,15.9641,15.9887,55000.0
2009-10-12 14:35:00,19.48,19.49,19.45,19.45,77400.0,15.9887,15.9969,15.9641,15.9641,77400.0
2009-10-12 14:40:00,19.45,19.45,19.43,19.43,52000.0,15.9641,15.9641,15.9477,15.9477,52000.0
2009-10-12 14:45:00,19.43,19.44,19.43,19.43,16000.0,15.9477,15.9559,15.9477,15.9477,16000.0
2009-10-12 14:50:00,19.43,19.43,19.38,19.41,148600.0,15.9477,15.9477,15.9066,15.9313,148600.0
2009-10-12 14:55:00,19.42,19.46,19.41,19.46,28800.0,15.9395,15.9723,15.9313,15.9723,28800.0
2009-10-12 15:00:00,19.46,19.49,19.46,19.47,35200.0,15.9723,15.9969,15.9723,15.9805,35200.0
2009-10-12 15:05:00,19.48,19.49,19.46,19.46,16400.0,15.9887,15.9969,15.9723,15.9723,16400.0
2009-10-12 15:10:00,19.46,19.46,19.43,19.43,21400.0,15.9723,15.9723,15.9477,15.9477,21400.0
2009-10-12 15:15:00,19.43,19.44,19.43,19.44,11400.0,15.9477,15.9559,15.9477,15.9559,11400.0
2009-10-12 15:20:00,19.44,19.47,19.43,19.46,31600.0,15.9559,15.9805,15.9477,15.9723,31600.0
2009-10-12 15:25:00,19.46,19.46,19.46,19.46,11000.0,15.9723,15.9723,15.9723,15.9723,11000.0
2009-10-12 15:30:00,19.46,19.49,19.45,19.47,78800.0,15.9723,15.9969,15.9641,15.9805,78800.0
2009-10-12 15:35:00,19.47,19.48,19.43,19.43,41200.0,15.9805,15.9887,15.9477,15.9477,41200.0
2009-10-12 15:40:00,19.43,19.43,19.42,19.42,50600.0,15.9477,15.9477,15.9395,15.9395,50600.0
2009-10-12 15:45:00,19.42,19.42,19.4,19.4,79000.0,15.9395,15.9395,15.9231,15.9231,79000.0
2009-10-12 15:50:00,19.4,19.4,19.36,19.36,226600.0,15.9231,15.9231,15.8902,15.8902,226600.0
2009-10-12 15:55:00,19.36,19.38,19.35,19.35,308600.0,15.8902,15.9066,15.882,15.882,308600.0
2009-10-13 09:30:00,19.29,19.36,19.29,19.36,8400.0,15.8328,15.8902,15.8328,15.8902,8400.0
2009-10-13 09:35:00,19.35,19.41,19.33,19.38,15800.0,15.882,15.9313,15.8656,15.9066,15800.0
2009-10-13 09:40:00,19.38,19.39,19.25,19.25,74800.0,15.9066,15.9148,15.7999,15.7999,74800.0
2009-10-13 09:45:00,19.25,19.35,19.24,19.35,77200.0,15.7999,15.882,15.7917,15.882,77200.0
2009-10-13 09:50:00,19.34,19.36,19.25,19.27,19000.0,15.8738,15.8902,15.7999,15.8164,19000.0
2009-10-13 09:55:00,19.27,19.27,19.17,19.18,58200.0,15.8164,15.8164,15.7343,15.7425,58200.0
2009-10-13 10:00:00,19.18,19.19,19.18,19.18,17200.0,15.7425,15.7507,15.7425,15.7425,17200.0
2009-10-13 10:05:00,19.18,19.18,19.13,19.13,44400.0,15.7425,15.7425,15.7014,15.7014,44400.0
2009-10-13 10:10:00,19.13,19.14,19.13,19.14,49800.0,15.7014,15.7097,15.7014,15.7097,49800.0
2009-10-13 10:15:00,19.14,19.17,19.14,19.17,40400.0,15.7097,15.7343,15.7097,15.7343,40400.0
2009-10-13 10:20:00,19.17,19.17,19.13,19.13,57000.0,15.7343,15.7343,15.7014,15.7014,57000.0
2009-10-13 10:25:00,19.13,19.18,19.13,19.15,79000.0,15.7014,15.7425,15.7014,15.7179,79000.0
2009-10-13 10:30:00,19.16,19.18,19.15,19.17,44000.0,15.7261,15.7425,15.7179,15.7343,44000.0
2009-10-13 10:35:00,19.18,19.18,19.14,19.14,16600.0,15.7425,15.7425,15.7097,15.7097,16600.0
2009-10-13 10:40:00,19.14,19.16,19.13,19.16,27600.0,15.7097,15.7261,15.7014,15.7261,27600.0
2009-10-13 10:45:00,19.16,19.17,19.16,19.17,12800.0,15.7261,15.7343,15.7261,15.7343,12800.0
2009-10-13 10:50:00,19.17,19.18,19.17,19.18,9800.0,15.7343,15.7425,15.7343,15.7425,9800.0
2009-10-13 10:55:00,19.18,19.21,19.17,19.17,32600.0,15.7425,15.7671,15.7343,15.7343,32600.0
2009-10-13 11:00:00,19.16,19.16,19.14,19.15,29000.0,15.7261,15.7261,15.7097,15.7179,29000.0
2009-10-13 11:05:00,19.15,19.16,19.15,19.15,20400.0,15.7179,15.7261,15.7179,15.7179,20400.0
2009-10-13 11:10:00,19.15,19.18,19.15,19.15,37800.0,15.7179,15.7425,15.7179,15.7179,37800.0
2009-10-13 11:15:00,19.15,19.17,19.14,19.17,19400.0,15.7179,15.7343,15.7097,15.7343,19400.0
2009-10-13 11:20:00,19.17,19.17,19.16,19.17,12400.0,15.7343,15.7343,15.7261,15.7343,12400.0
2009-10-13 11:25:00,19.17,19.2,19.14,19.15,41200.0,15.7343,15.7589,15.7097,15.7179,41200.0
2009-10-13 11:30:00,19.15,19.15,19.14,19.14,17800.0,15.7179,15.7179,15.7097,15.7097,17800.0
2009-10-13 11:35:00,19.15,19.17,19.14,19.17,15200.0,15.7179,15.7343,15.7097,15.7343,15200.0
2009-10-13 11:40:00,19.18,19.18,19.17,19.18,14400.0,15.7425,15.7425,15.7343,15.7425,14400.0
2009-10-13 11:45:00,19.18,19.18,19.18,19.18,48400.0,15.7425,15.7425,15.7425,15.7425,48400.0
2009-10-13 11:50:00,19.18,19.19,19.17,19.17,70800.0,15.7425,15.7507,15.7343,15.7343,70800.0
2009-10-13 11:55:00,19.17,19.21,19.17,19.21,38600.0,15.7343,15.7671,15.7343,15.7671,38600.0
2009-10-13 12:00:00,19.22,19.22,19.19,19.21,18000.0,15.7753,15.7753,15.7507,15.7671,18000.0
2009-10-13 12:05:00,19.22,19.22,19.21,19.21,10600.0,15.7753,15.7753,15.7671,15.7671,10600.0
2009-10-13 12:10:00,19.22,19.23,19.18,19.18,42000.0,15.7753,15.7835,15.7425,15.7425,42000.0
2009-10-13 12:15:00,19.18,19.18,19.18,19.18,9600.0,15.7425,15.7425,15.7425,15.7425,9600.0
2009-10-13 12:20:00,19.18,19.18,19.13,19.14,38600.0,15.7425,15.7425,15.7014,15.7097,38600.0
2009-10-13 12:25:00,19.14,19.14,19.13,19.13,13400.0,15.7097,15.7097,15.7014,15.7014,13400.0
2009-10-13 12:30:00,19.14,19.15,19.13,19.15,18000.0,15.7097,15.7179,15.7014,15.7179,18000.0
2009-10-13 12:35:00,19.15,19.17,19.15,19.16,15200.0,15.7179,15.7343,15.7179,15.7261,15200.0
2009-10-13 12:40:00,19.16,19.16,19.14,19.15,20000.0,15.7261,15.7261,15.7097,15.7179,20000.0
2009-10-13 12:45:00,19.15,19.16,19.15,19.16,4800.0,15.7179,15.7261,15.7179,15.7261,4800.0
2009-10-13 12:50:00,19.16,19.17,19.15,19.17,10400.0,15.7261,15.7343,15.7179,15.7343,10400.0
2009-10-13 12:55:00,19.17,19.18,19.17,19.17,4800.0,15.7343,15.7425,15.7343,15.7343,4800.0
2009-10-13 13:00:00,19.18,19.18,19.15,19.15,15400.0,15.7425,15.7425,15.7179,15.7179,15400.0
2009-10-13 13:05:00,19.15,19.16,19.15,19.16,10800.0,15.7179,15.7261,15.7179,15.7261,10800.0
2009-10-13 13:10:00,19.17,19.17,19.16,19.16,12400.0,15.7343,15.7343,15.7261,15.7261,12400.0
2009-10-13 13:15:00,19.16,19.17,19.16,19.17,10600.0,15.7261,15.7343,15.7261,15.7343,10600.0
2009-10-13 13:20:00,19.17,19.18,19.15,19.15,17400.0,15.7343,15.7425,15.7179,15.7179,17400.0
2009-10-13 13:25:00,19.15,19.15,19.14,19.15,19600.0,15.7179,15.7179,15.7097,15.7179,19600.0
2009-10-13 13:30:00,19.15,19.15,19.14,19.15,6000.0,15.7179,15.7179,15.7097,15.7179,6000.0
2009-10-13 13:35:00,19.15,19.15,19.14,19.15,4600.0,15.7179,15.7179,15.7097,15.7179,4600.0
2009-10-13 13:40:00,19.15,19.15,19.15,19.15,14600.0,15.7179,15.7179,15.7179,15.7179,14600.0
2009-10-13 13:45:00,19.15,19.15,19.11,19.12,28200.0,15.7179,15.7179,15.685,15.6932,28200.0
2009-10-13 13:50:00,19.12,19.13,19.11,19.13,18800.0,15.6932,15.7014,15.685,15.7014,18800.0
2009-10-13 13:55:00,19.13,19.16,19.13,19.16,28000.0,15.7014,15.7261,15.7014,15.7261,28000.0
2009-10-13 14:00:00,19.16,19.16,19.16,19.16,15200.0,15.7261,15.7261,15.7261,15.7261,15200.0
2009-10-13 14:05:00,19.16,19.16,19.12,19.13,100000.0,15.7261,15.7261,15.6932,15.7014,100000.0
2009-10-13 14:10:00,19.13,19.15,19.11,19.14,47000.0,15.7014,15.7179,15.685,15.7097,47000.0
2009-10-13 14:15:00,19.14,19.17,19.14,19.17,21800.0,15.7097,15.7343,15.7097,15.7343,21800.0
2009-10-13 14:20:00,19.17,19.19,19.17,19.19,19800.0,15.7343,15.7507,15.7343,15.7507,19800.0
2009-10-13 14:25:00,19.19,19.2,19.18,19.18,21600.0,15.7507,15.7589,15.7425,15.7425,21600.0
2009-10-13 14:30:00,19.18,19.21,19.18,19.19,39200.0,15.7425,15.7671,15.7425,15.7507,39200.0
2009-10-13 14:35:00,19.19,19.2,19.19,19.2,6200.0,15.7507,15.7589,15.7507,15.7589,6200.0
2009-10-13 14:40:00,19.2,19.22,19.19,19.21,16000.0,15.7589,15.7753,15.7507,15.7671,16000.0
2009-10-13 14:45:00,19.21,19.22,19.21,19.22,26400.0,15.7671,15.7753,15.7671,15.7753,26400.0
2009-10-13 14:50:00,19.23,19.24,19.19,19.19,59000.0,15.7835,15.7917,15.7507,15.7507,59000.0
2009-10-13 14:55:00,19.19,19.2,19.18,19.2,17200.0,15.7507,15.7589,15.7425,15.7589,17200.0
2009-10-13 15:00:00,19.2,19.2,19.17,19.18,49400.0,15.7589,15.7589,15.7343,15.7425,49400.0
2009-10-13 15:05:00,19.18,19.21,19.18,19.2,17400.0,15.7425,15.7671,15.7425,15.7589,17400.0
2009-10-13 15:10:00,19.21,19.21,19.2,19.21,12000.0,15.7671,15.7671,15.7589,15.7671,12000.0
2009-10-13 15:15:00,19.21,19.24,19.2,19.24,46600.0,15.7671,15.7917,15.7589,15.7917,46600.0
2009-10-13 15:20:00,19.23,19.24,19.21,19.22,24800.0,15.7835,15.7917,15.7671,15.7753,24800.0
2009-10-13 15:25:00,19.22,19.22,19.19,19.2,13400.0,15.7753,15.7753,15.7507,15.7589,13400.0
2009-10-13 15:30:00,19.2,19.2,19.19,19.2,19400.0,15.7589,15.7589,15.7507,15.7589,19400.0
2009-10-13 15:35:00,19.21,19.22,19.18,19.18,47800.0,15.7671,15.7753,15.7425,15.7425,47800.0
2009-10-13 15:40:00,19.19,19.23,19.19,19.22,41200.0,15.7507,15.7835,15.7507,15.7753,41200.0
2009-10-13 15:45:00,19.23,19.25,19.22,19.25,75000.0,15.7835,15.7999,15.7753,15.7999,75000.0
2009-10-13 15:50:00,19.25,19.27,19.24,19.24,77200.0,15.7999,15.8164,15.7917,15.7917,77200.0
2009-10-13 15:55:00,19.24,19.26,19.24,19.25,116800.0,15.7917,15.8081,15.7917,15.7999,116800.0
2009-10-14 09:30:00,19.38,19.5,19.36,19.42,34400.0,15.9066,16.0051,15.8902,15.9395,34400.0
2009-10-14 09:35:00,19.42,19.42,19.36,19.38,40000.0,15.9395,15.9395,15.8902,15.9066,40000.0
2009-10-14 09:40:00,19.36,19.45,19.36,19.36,27600.0,15.8902,15.9641,15.8902,15.8902,27600.0
2009-10-14 09:45:00,19.36,19.36,19.26,19.26,28600.0,15.8902,15.8902,15.8081,15.8081,28600.0
2009-10-14 09:50:00,19.25,19.33,19.25,19.33,13600.0,15.7999,15.8656,15.7999,15.8656,13600.0
2009-10-14 09:55:00,19.33,19.34,19.32,19.33,5000.0,15.8656,15.8738,15.8574,15.8656,5000.0
2009-10-14 10:00:00,19.33,19.33,19.27,19.27,9200.0,15.8656,15.8656,15.8164,15.8164,9200.0
2009-10-14 10:05:00,19.27,19.29,19.25,19.28,12400.0,15.8164,15.8328,15.7999,15.8246,12400.0
2009-10-14 10:10:00,19.28,19.33,19.28,19.32,64200.0,15.8246,15.8656,15.8246,15.8574,64200.0
2009-10-14 10:15:00,19.32,19.32,19.27,19.27,37800.0,15.8574,15.8574,15.8164,15.8164,37800.0
2009-10-14 10:20:00,19.26,19.28,19.18,19.2,46400.0,15.8081,15.8246,15.7425,15.7589,46400.0
2009-10-14 10:25:00,19.18,19.25,19.18,19.25,19400.0,15.7425,15.7999,15.7425,15.7999,19400.0
2009-10-14 10:30:00,19.25,19.26,19.22,19.23,14600.0,15.7999,15.8081,15.7753,15.7835,14600.0
2009-10-14 10:35:00,19.22,19.24,19.21,19.22,32400.0,15.7753,15.7917,15.7671,15.7753,32400.0
2009-10-14 10:40:00,19.22,19.22,19.21,19.22,9200.0,15.7753,15.7753,15.7671,15.7753,9200.0
2009-10-14 10:45:00,19.22,19.23,19.22,19.22,9000.0,15.7753,15.7835,15.7753,15.7753,9000.0
2009-10-14 10:50:00,19.22,19.23,19.22,19.22,6000.0,15.7753,15.7835,15.7753,15.7753,6000.0
2009-10-14 10:55:00,19.23,19.26,19.22,19.25,19800.0,15.7835,15.8081,15.7753,15.7999,19800.0
2009-10-14 11:00:00,19.25,19.29,19.25,19.28,15800.0,15.7999,15.8328,15.7999,15.8246,15800.0
2009-10-14 11:05:00,19.29,19.3,19.27,19.27,9400.0,15.8328,15.841,15.8164,15.8164,9400.0
2009-10-14 11:10:00,19.27,19.27,19.25,19.25,10000.0,15.8164,15.8164,15.7999,15.7999,10000.0
2009-10-14 11:15:00,19.25,19.25,19.25,19.25,6400.0,15.7999,15.7999,15.7999,15.7999,6400.0
2009-10-14 11:20:00,19.25,19.25,19.25,19.25,2800.0,15.7999,15.7999,15.7999,15.7999,2800.0
2009-10-14 11:25:00,19.25,19.25,19.25,19.25,5800.0,15.7999,15.7999,15.7999,15.7999,5800.0
2009-10-14 11:30:00,19.25,19.25,19.25,19.25,2800.0,15.7999,15.7999,15.7999,15.7999,2800.0
2009-10-14 11:35:00,19.25,19.25,19.23,19.23,13400.0,15.7999,15.7999,15.7835,15.7835,13400.0
2009-10-14 11:40:00,19.23,19.24,19.22,19.24,10000.0,15.7835,15.7917,15.7753,15.7917,10000.0
2009-10-14 11:45:00,19.24,19.28,19.24,19.27,14400.0,15.7917,15.8246,15.7917,15.8164,14400.0
2009-10-14 11:50:00,19.27,19.27,19.25,19.26,9200.0,15.8164,15.8164,15.7999,15.8081,9200.0
2009-10-14 11:55:00,19.26,19.28,19.26,19.28,10200.0,15.8081,15.8246,15.8081,15.8246,10200.0
2009-10-14 12:00:00,19.28,19.29,19.28,19.29,8400.0,15.8246,15.8328,15.8246,15.8328,8400.0
2009-10-14 12:05:00,19.29,19.31,19.29,19.29,14400.0,15.8328,15.8492,15.8328,15.8328,14400.0
2009-10-14 12:10:00,19.29,19.29,19.28,19.28,7400.0,15.8328,15.8328,15.8246,15.8246,7400.0
2009-10-14 12:15:00,19.27,19.28,19.27,19.28,1800.0,15.8164,15.8246,15.8164,15.8246,1800.0
2009-10-14 12:20:00,19.27,19.28,19.27,19.28,18800.0,15.8164,15.8246,15.8164,15.8246,18800.0
2009-10-14 12:25:00,19.28,19.29,19.24,19.25,22200.0,15.8246,15.8328,15.7917,15.7999,22200.0
2009-10-14 12:30:00,19.25,19.26,19.24,19.26,14000.0,15.7999,15.8081,15.7917,15.8081,14000.0
2009-10-14 12:35:00,19.26,19.26,19.25,19.25,19600.0,15.8081,15.8081,15.7999,15.7999,19600.0
2009-10-14 12:40:00,19.25,19.25,19.24,19.25,5000.0,15.7999,15.7999,15.7917,15.7999,5000.0
2009-10-14 12:45:00,19.25,19.25,19.21,19.21,21000.0,15.7999,15.7999,15.7671,15.7671,21000.0
2009-10-14 12:50:00,19.21,19.22,19.19,19.21,18800.0,15.7671,15.7753,15.7507,15.7671,18800.0
2009-10-14 12:55:00,19.22,19.26,19.22,19.26,16400.0,15.7753,15.8081,15.7753,15.8081,16400.0
2009-10-14 13:00:00,19.26,19.27,19.24,19.26,22600.0,15.8081,15.8164,15.7917,15.8081,22600.0
2009-10-14 13:05:00,19.27,19.29,19.27,19.28,15600.0,15.8164,15.8328,15.8164,15.8246,15600.0
2009-10-14 13:10:00,19.28,19.28,19.26,19.27,15800.0,15.8246,15.8246,15.8081,15.8164,15800.0
2009-10-14 13:15:00,19.26,19.27,19.24,19.24,12200.0,15.8081,15.8164,15.7917,15.7917,12200.0
2009-10-14 13:20:00,19.24,19.25,19.24,19.25,7600.0,15.7917,15.7999,15.7917,15.7999,7600.0
2009-10-14 13:25:00,19.25,19.25,19.24,19.25,8400.0,15.7999,15.7999,15.7917,15.7999,8400.0
2009-10-14 13:30:00,19.25,19.27,19.24,19.26,131200.0,15.7999,15.8164,15.7917,15.8081,131200.0
2009-10-14 13:35:00,19.27,19.3,19.26,19.3,39400.0,15.8164,15.841,15.8081,15.841,39400.0
2009-10-14 13:40:00,19.3,19.3,19.29,19.3,4600.0,15.841,15.841,15.8328,15.841,4600.0
2009-10-14 13:45:00,19.3,19.3,19.29,19.29,5000.0,15.841,15.841,15.8328,15.8328,5000.0
2009-10-14 13:50:00,19.28,19.28,19.28,19.28,8600.0,15.8246,15.8246,15.8246,15.8246,8600.0
2009-10-14 13:55:00,19.28,19.3,19.28,19.3,7200.0,15.8246,15.841,15.8246,15.841,7200.0
2009-10-14 14:00:00,19.3,19.32,19.29,19.3,48200.0,15.841,15.8574,15.8328,15.841,48200.0
2009-10-14 14:05:00,19.3,19.3,19.28,19.28,10000.0,15.841,15.841,15.8246,15.8246,10000.0
2009-10-14 14:10:00,19.28,19.28,19.25,19.25,26200.0,15.8246,15.8246,15.7999,15.7999,26200.0
2009-10-14 14:15:00,19.25,19.27,19.25,19.27,16400.0,15.7999,15.8164,15.7999,15.8164,16400.0
2009-10-14 14:20:00,19.27,19.29,19.26,19.28,16600.0,15.8164,15.8328,15.8081,15.8246,16600.0
2009-10-14 14:25:00,19.29,19.3,19.27,19.27,27600.0,15.8328,15.841,15.8164,15.8164,27600.0
2009-10-14 14:30:00,19.27,19.28,19.27,19.28,23000.0,15.8164,15.8246,15.8164,15.8246,23000.0
2009-10-14 14:35:00,19.28,19.28,19.26,19.27,30600.0,15.8246,15.8246,15.8081,15.8164,30600.0
2009-10-14 14:40:00,19.27,19.27,19.26,19.27,15000.0,15.8164,15.8164,15.8081,15.8164,15000.0
2009-10-14 14:45:00,19.27,19.33,19.27,19.33,29600.0,15.8164,15.8656,15.8164,15.8656,29600.0
2009-10-14 14:50:00,19.32,19.32,19.29,19.29,21800.0,15.8574,15.8574,15.8328,15.8328,21800.0
2009-10-14 14:55:00,19.29,19.31,19.29,19.29,27200.0,15.8328,15.8492,15.8328,15.8328,27200.0
2009-10-14 15:00:00,19.29,19.33,19.27,19.33,23600.0,15.8328,15.8656,15.8164,15.8656,23600.0
2009-10-14 15:05:00,19.33,19.33,19.31,19.31,41800.0,15.8656,15.8656,15.8492,15.8492,41800.0
2009-10-14 15:10:00,19.31,19.34,19.31,19.34,26000.0,15.8492,15.8738,15.8492,15.8738,26000.0
2009-10-14 15:15:00,19.34,19.34,19.33,19.33,30600.0,15.8738,15.8738,15.8656,15.8656,30600.0
2009-10-14 15:20:00,19.34,19.35,19.33,19.35,27400.0,15.8738,15.882,15.8656,15.882,27400.0
2009-10-14 15:25:00,19.35,19.38,19.34,19.35,62400.0,15.882,15.9066,15.8738,15.882,62400.0
2009-10-14 15:30:00,19.36,19.36,19.34,19.36,44400.0,15.8902,15.8902,15.8738,15.8902,44400.0
2009-10-14 15:35:00,19.36,19.4,19.36,19.4,49000.0,15.8902,15.9231,15.8902,15.9231,49000.0
2009-10-14 15:40:00,19.4,19.41,19.39,19.4,74800.0,15.9231,15.9313,15.9148,15.9231,74800.0
2009-10-14 15:45:00,19.4,19.41,19.4,19.4,36000.0,15.9231,15.9313,15.9231,15.9231,36000.0
2009-10-14 15:50:00,19.4,19.42,19.4,19.41,55800.0,15.9231,15.9395,15.9231,15.9313,55800.0
2009-10-14 15:55:00,19.42,19.43,19.41,19.42,126000.0,15.9395,15.9477,15.9313,15.9395,126000.0
2009-10-15 09:30:00,19.35,19.52,19.09,19.52,35600.0,15.882,16.0216,15.6686,16.0216,35600.0
2009-10-15 09:35:00,19.5,19.52,19.44,19.52,19600.0,16.0051,16.0216,15.9559,16.0216,19600.0
2009-10-15 09:40:00,19.52,19.54,19.47,19.48,20800.0,16.0216,16.038,15.9805,15.9887,20800.0
2009-10-15 09:45:00,19.48,19.52,19.48,19.48,22000.0,15.9887,16.0216,15.9887,15.9887,22000.0
2009-10-15 09:50:00,19.48,19.49,19.46,19.47,13800.0,15.9887,15.9969,15.9723,15.9805,13800.0
2009-10-15 09:55:00,19.46,19.47,19.45,19.46,15600.0,15.9723,15.9805,15.9641,15.9723,15600.0
2009-10-15 10:00:00,19.46,19.46,19.38,19.39,35200.0,15.9723,15.9723,15.9066,15.9148,35200.0
2009-10-15 10:05:00,19.39,19.43,19.39,19.43,10200.0,15.9148,15.9477,15.9148,15.9477,10200.0
2009-10-15 10:10:00,19.43,19.45,19.38,19.4,20200.0,15.9477,15.9641,15.9066,15.9231,20200.0
2009-10-15 10:15:00,19.41,19.45,19.4,19.45,10000.0,15.9313,15.9641,15.9231,15.9641,10000.0
2009-10-15 10:20:00,19.45,19.5,19.44,19.5,19000.0,15.9641,16.0051,15.9559,16.0051,19000.0
2009-10-15 10:25:00,19.48,19.5,19.48,19.49,13600.0,15.9887,16.0051,15.9887,15.9969,13600.0
2009-10-15 10:30:00,19.49,19.53,19.48,19.52,31800.0,15.9969,16.0298,15.9887,16.0216,31800.0
2009-10-15 10:35:00,19.52,19.53,19.48,19.48,7800.0,16.0216,16.0298,15.9887,15.9887,7800.0
2009-10-15 10:40:00,19.47,19.49,19.45,19.48,7200.0,15.9805,15.9969,15.9641,15.9887,7200.0
2009-10-15 10:45:00,19.48,19.49,19.48,19.49,3600.0,15.9887,15.9969,15.9887,15.9969,3600.0
2009-10-15 10:50:00,19.49,19.5,19.48,19.5,7000.0,15.9969,16.0051,15.9887,16.0051,7000.0
2009-10-15 10:55:00,19.5,19.51,19.5,19.5,8000.0,16.0051,16.0133,16.0051,16.0051,8000.0
2009-10-15 11:00:00,19.5,19.54,19.5,19.53,14800.0,16.0051,16.038,16.0051,16.0298,14800.0
2009-10-15 11:05:00,19.53,19.53,19.5,19.52,21800.0,16.0298,16.0298,16.0051,16.0216,21800.0
2009-10-15 11:10:00,19.51,19.52,19.48,19.48,21400.0,16.0133,16.0216,15.9887,15.9887,21400.0
2009-10-15 11:15:00,19.48,19.48,19.43,19.45,18800.0,15.9887,15.9887,15.9477,15.9641,18800.0
2009-10-15 11:20:00,19.43,19.44,19.43,19.43,3600.0,15.9477,15.9559,15.9477,15.9477,3600.0
2009-10-15 11:25:00,19.45,19.46,19.45,19.45,4800.0,15.9641,15.9723,15.9641,15.9641,4800.0
2009-10-15 11:30:00,19.46,19.47,19.45,19.45,5200.0,15.9723,15.9805,15.9641,15.9641,5200.0
2009-10-15 11:35:00,19.45,19.45,19.42,19.43,5400.0,15.9641,15.9641,15.9395,15.9477,5400.0
2009-10-15 11:40:00,19.43,19.43,19.42,19.42,2800.0,15.9477,15.9477,15.9395,15.9395,2800.0
2009-10-15 11:45:00,19.42,19.42,19.41,19.41,6800.0,15.9395,15.9395,15.9313,15.9313,6800.0
2009-10-15 11:50:00,19.42,19.43,19.42,19.42,3800.0,15.9395,15.9477,15.9395,15.9395,3800.0
2009-10-15 11:55:00,19.42,19.43,19.42,19.43,5400.0,15.9395,15.9477,15.9395,15.9477,5400.0
2009-10-15 12:00:00,19.42,19.43,19.42,19.43,10400.0,15.9395,15.9477,15.9395,15.9477,10400.0
2009-10-15 12:05:00,19.43,19.43,19.41,19.41,7200.0,15.9477,15.9477,15.9313,15.9313,7200.0
2009-10-15 12:10:00,19.42,19.43,19.42,19.43,10200.0,15.9395,15.9477,15.9395,15.9477,10200.0
2009-10-15 12:15:00,19.43,19.46,19.43,19.46,6600.0,15.9477,15.9723,15.9477,15.9723,6600.0
2009-10-15 12:20:00,19.46,19.47,19.45,19.47,5200.0,15.9723,15.9805,15.9641,15.9805,5200.0
2009-10-15 12:25:00,19.47,19.47,19.46,19.46,4600.0,15.9805,15.9805,15.9723,15.9723,4600.0
2009-10-15 12:30:00,19.47,19.47,19.46,19.47,3200.0,15.9805,15.9805,15.9723,15.9805,3200.0
2009-10-15 12:35:00,19.46,19.47,19.46,19.47,5600.0,15.9723,15.9805,15.9723,15.9805,5600.0
2009-10-15 12:40:00,19.46,19.47,19.46,19.47,9000.0,15.9723,15.9805,15.9723,15.9805,9000.0
2009-10-15 12:45:00,19.47,19.49,19.47,19.49,9800.0,15.9805,15.9969,15.9805,15.9969,9800.0
2009-10-15 12:50:00,19.49,19.49,19.48,19.48,4800.0,15.9969,15.9969,15.9887,15.9887,4800.0
2009-10-15 12:55:00,19.48,19.48,19.48,19.48,800.0,15.9887,15.9887,15.9887,15.9887,800.0
2009-10-15 13:00:00,19.48,19.48,19.47,19.48,4800.0,15.9887,15.9887,15.9805,15.9887,4800.0
2009-10-15 13:05:00,19.48,19.48,19.47,19.48,1200.0,15.9887,15.9887,15.9805,15.9887,1200.0
2009-10-15 13:10:00,19.48,19.48,19.47,19.47,7400.0,15.9887,15.9887,15.9805,15.9805,7400.0
2009-10-15 13:15:00,19.47,19.47,19.47,19.47,4200.0,15.9805,15.9805,15.9805,15.9805,4200.0
2009-10-15 13:20:00,19.47,19.47,19.47,19.47,7200.0,15.9805,15.9805,15.9805,15.9805,7200.0
2009-10-15 13:25:00,19.47,19.48,19.47,19.48,10600.0,15.9805,15.9887,15.9805,15.9887,10600.0
2009-10-15 13:30:00,19.47,19.49,19.47,19.49,19000.0,15.9805,15.9969,15.9805,15.9969,19000.0
2009-10-15 13:35:00,19.49,19.52,19.49,19.52,8600.0,15.9969,16.0216,15.9969,16.0216,8600.0
2009-10-15 13:40:00,19.52,19.52,19.5,19.5,8800.0,16.0216,16.0216,16.0051,16.0051,8800.0
2009-10-15 13:45:00,19.51,19.51,19.49,19.5,10200.0,16.0133,16.0133,15.9969,16.0051,10200.0
2009-10-15 13:50:00,19.5,19.5,19.5,19.5,6200.0,16.0051,16.0051,16.0051,16.0051,6200.0
2009-10-15 13:55:00,19.5,19.52,19.49,19.49,14400.0,16.0051,16.0216,15.9969,15.9969,14400.0
2009-10-15 14:00:00,19.49,19.5,19.49,19.5,6400.0,15.9969,16.0051,15.9969,16.0051,6400.0
2009-10-15 14:05:00,19.5,19.5,19.49,19.49,10000.0,16.0051,16.0051,15.9969,15.9969,10000.0
2009-10-15 14:10:00,19.49,19.49,19.47,19.47,15400.0,15.9969,15.9969,15.9805,15.9805,15400.0
2009-10-15 14:15:00,19.47,19.5,19.45,19.5,22800.0,15.9805,16.0051,15.9641,16.0051,22800.0
2009-10-15 14:20:00,19.5,19.5,19.48,19.49,12200.0,16.0051,16.0051,15.9887,15.9969,12200.0
2009-10-15 14:25:00,19.48,19.49,19.48,19.48,15000.0,15.9887,15.9969,15.9887,15.9887,15000.0
2009-10-15 14:30:00,19.49,19.5,19.49,19.5,8600.0,15.9969,16.0051,15.9969,16.0051,8600.0
2009-10-15 14:35:00,19.51,19.53,19.5,19.52,24000.0,16.0133,16.0298,16.0051,16.0216,24000.0
2009-10-15 14:40:00,19.52,19.52,19.51,19.51,7800.0,16.0216,16.0216,16.0133,16.0133,7800.0
2009-10-15 14:45:00,19.51,19.52,19.5,19.51,19400.0,16.0133,16.0216,16.0051,16.0133,19400.0
2009-10-15 14:50:00,19.51,19.52,19.5,19.52,11800.0,16.0133,16.0216,16.0051,16.0216,11800.0
2009-10-15 14:55:00,19.52,19.52,19.49,19.49,18000.0,16.0216,16.0216,15.9969,15.9969,18000.0
2009-10-15 15:00:00,19.49,19.49,19.48,19.49,5600.0,15.9969,15.9969,15.9887,15.9969,5600.0
2009-10-15 15:05:00,19.49,19.49,19.48,19.49,17800.0,15.9969,15.9969,15.9887,15.9969,17800.0
2009-10-15 15:10:00,19.5,19.52,19.49,19.52,19000.0,16.0051,16.0216,15.9969,16.0216,19000.0
2009-10-15 15:15:00,19.52,19.54,19.51,19.54,19200.0,16.0216,16.038,16.0133,16.038,19200.0
2009-10-15 15:20:00,19.53,19.55,19.52,19.52,23200.0,16.0298,16.0462,16.0216,16.0216,23200.0
2009-10-15 15:25:00,19.52,19.52,19.51,19.51,16400.0,16.0216,16.0216,16.0133,16.0133,16400.0
2009-10-15 15:30:00,19.52,19.52,19.48,19.48,49400.0,16.0216,16.0216,15.9887,15.9887,49400.0
2009-10-15 15:35:00,19.48,19.5,19.48,19.5,29200.0,15.9887,16.0051,15.9887,16.0051,29200.0
2009-10-15 15:40:00,19.5,19.53,19.5,19.5,43400.0,16.0051,16.0298,16.0051,16.0051,43400.0
2009-10-15 15:45:00,19.5,19.5,19.48,19.5,46800.0,16.0051,16.0051,15.9887,16.0051,46800.0
2009-10-15 15:50:00,19.5,19.52,19.5,19.52,49000.0,16.0051,16.0216,16.0051,16.0216,49000.0
2009-10-15 15:55:00,19.51,19.55,19.5,19.53,102000.0,16.0133,16.0462,16.0051,16.0298,102000.0
2009-10-16 09:30:00,20.74,21.32,20.63,21.25,781200.0,17.0229,17.4989,16.9326,17.4415,781200.0
2009-10-16 09:35:00,21.25,21.29,21.07,21.22,612200.0,17.4415,17.4743,17.2938,17.4169,612200.0
2009-10-16 09:40:00,21.22,21.24,21.11,21.13,355200.0,17.4169,17.4333,17.3266,17.343,355200.0
2009-10-16 09:45:00,21.13,21.13,20.8,20.85,447800.0,17.343,17.343,17.0721,17.1132,447800.0
2009-10-16 09:50:00,20.84,20.87,20.77,20.78,255000.0,17.105,17.1296,17.0475,17.0557,255000.0
2009-10-16 09:55:00,20.78,20.9,20.55,20.58,573800.0,17.0557,17.1542,16.8669,16.8916,573800.0
2009-10-16 10:00:00,20.57,20.57,20.43,20.48,577400.0,16.8834,16.8834,16.7685,16.8095,577400.0
2009-10-16 10:05:00,20.5,20.6,20.44,20.55,377600.0,16.8259,16.908,16.7767,16.8669,377600.0
2009-10-16 10:10:00,20.56,20.73,20.53,20.72,192000.0,16.8752,17.0147,16.8505,17.0065,192000.0
2009-10-16 10:15:00,20.71,20.88,20.7,20.77,270600.0,16.9983,17.1378,16.9901,17.0475,270600.0
2009-10-16 10:20:00,20.75,20.79,20.65,20.65,164400.0,17.0311,17.0639,16.949,16.949,164400.0
2009-10-16 10:25:00,20.65,20.72,20.6,20.68,126600.0,16.949,17.0065,16.908,16.9737,126600.0
2009-10-16 10:30:00,20.68,20.74,20.68,20.74,70200.0,16.9737,17.0229,16.9737,17.0229,70200.0
2009-10-16 10:35:00,20.74,20.8,20.73,20.74,101200.0,17.0229,17.0721,17.0147,17.0229,101200.0
2009-10-16 10:40:00,20.74,20.84,20.71,20.83,156600.0,17.0229,17.105,16.9983,17.0968,156600.0
2009-10-16 10:45:00,20.84,20.89,20.78,20.81,88600.0,17.105,17.146,17.0557,17.0804,88600.0
2009-10-16 10:50:00,20.8,20.8,20.75,20.75,71800.0,17.0721,17.0721,17.0311,17.0311,71800.0
2009-10-16 10:55:00,20.75,20.78,20.72,20.78,44400.0,17.0311,17.0557,17.0065,17.0557,44400.0
2009-10-16 11:00:00,20.78,20.81,20.77,20.81,41200.0,17.0557,17.0804,17.0475,17.0804,41200.0
2009-10-16 11:05:00,20.8,20.85,20.75,20.78,82600.0,17.0721,17.1132,17.0311,17.0557,82600.0
2009-10-16 11:10:00,20.78,20.83,20.78,20.83,123600.0,17.0557,17.0968,17.0557,17.0968,123600.0
2009-10-16 11:15:00,20.83,20.86,20.81,20.81,62000.0,17.0968,17.1214,17.0804,17.0804,62000.0
2009-10-16 11:20:00,20.82,20.82,20.75,20.77,53000.0,17.0886,17.0886,17.0311,17.0475,53000.0
2009-10-16 11:25:00,20.77,20.77,20.66,20.71,129400.0,17.0475,17.0475,16.9572,16.9983,129400.0
2009-10-16 11:30:00,20.71,20.73,20.68,20.7,88800.0,16.9983,17.0147,16.9737,16.9901,88800.0
2009-10-16 11:35:00,20.69,20.72,20.68,20.71,41800.0,16.9819,17.0065,16.9737,16.9983,41800.0
2009-10-16 11:40:00,20.71,20.71,20.67,20.68,27000.0,16.9983,16.9983,16.9654,16.9737,27000.0
2009-10-16 11:45:00,20.68,20.68,20.61,20.63,45000.0,16.9737,16.9737,16.9162,16.9326,45000.0
2009-10-16 11:50:00,20.63,20.66,20.61,20.65,36000.0,16.9326,16.9572,16.9162,16.949,36000.0
2009-10-16 11:55:00,20.65,20.73,20.64,20.73,68400.0,16.949,17.0147,16.9408,17.0147,68400.0
2009-10-16 12:00:00,20.73,20.74,20.71,20.72,38600.0,17.0147,17.0229,16.9983,17.0065,38600.0
2009-10-16 12:05:00,20.71,20.72,20.68,20.71,35800.0,16.9983,17.0065,16.9737,16.9983,35800.0
2009-10-16 12:10:00,20.71,20.75,20.7,20.75,20800.0,16.9983,17.0311,16.9901,17.0311,20800.0
2009-10-16 12:15:00,20.75,20.75,20.74,20.74,23600.0,17.0311,17.0311,17.0229,17.0229,23600.0
2009-10-16 12:20:00,20.74,20.78,20.72,20.78,31600.0,17.0229,17.0557,17.0065,17.0557,31600.0
2009-10-16 12:25:00,20.77,20.78,20.75,20.75,32400.0,17.0475,17.0557,17.0311,17.0311,32400.0
2009-10-16 12:30:00,20.75,20.77,20.75,20.76,23400.0,17.0311,17.0475,17.0311,17.0393,23400.0
2009-10-16 12:35:00,20.75,20.76,20.69,20.73,65400.0,17.0311,17.0393,16.9819,17.0147,65400.0
2009-10-16 12:40:00,20.73,20.74,20.72,20.74,10800.0,17.0147,17.0229,17.0065,17.0229,10800.0
2009-10-16 12:45:00,20.73,20.75,20.72,20.73,34200.0,17.0147,17.0311,17.0065,17.0147,34200.0
2009-10-16 12:50:00,20.73,20.78,20.72,20.78,19600.0,17.0147,17.0557,17.0065,17.0557,19600.0
2009-10-16 12:55:00,20.78,20.78,20.73,20.74,17000.0,17.0557,17.0557,17.0147,17.0229,17000.0
2009-10-16 13:00:00,20.74,20.75,20.72,20.72,38600.0,17.0229,17.0311,17.0065,17.0065,38600.0
2009-10-16 13:05:00,20.73,20.73,20.69,20.7,31800.0,17.0147,17.0147,16.9819,16.9901,31800.0
2009-10-16 13:10:00,20.69,20.73,20.69,20.73,11800.0,16.9819,17.0147,16.9819,17.0147,11800.0
2009-10-16 13:15:00,20.74,20.75,20.73,20.74,31800.0,17.0229,17.0311,17.0147,17.0229,31800.0
2009-10-16 13:20:00,20.74,20.74,20.73,20.74,44000.0,17.0229,17.0229,17.0147,17.0229,44000.0
2009-10-16 13:25:00,20.74,20.79,20.74,20.79,34600.0,17.0229,17.0639,17.0229,17.0639,34600.0
2009-10-16 13:30:00,20.78,20.78,20.75,20.76,40800.0,17.0557,17.0557,17.0311,17.0393,40800.0
2009-10-16 13:35:00,20.77,20.78,20.74,20.74,48800.0,17.0475,17.0557,17.0229,17.0229,48800.0
2009-10-16 13:40:00,20.75,20.75,20.7,20.71,90200.0,17.0311,17.0311,16.9901,16.9983,90200.0
2009-10-16 13:45:00,20.71,20.71,20.71,20.71,27800.0,16.9983,16.9983,16.9983,16.9983,27800.0
2009-10-16 13:50:00,20.71,20.72,20.7,20.72,49200.0,16.9983,17.0065,16.9901,17.0065,49200.0
2009-10-16 13:55:00,20.72,20.72,20.69,20.7,45400.0,17.0065,17.0065,16.9819,16.9901,45400.0
2009-10-16 14:00:00,20.7,20.71,20.68,20.7,32600.0,16.9901,16.9983,16.9737,16.9901,32600.0
2009-10-16 14:05:00,20.7,20.7,20.68,20.68,36200.0,16.9901,16.9901,16.9737,16.9737,36200.0
2009-10-16 14:10:00,20.68,20.68,20.59,20.61,121800.0,16.9737,16.9737,16.8998,16.9162,121800.0
2009-10-16 14:15:00,20.61,20.67,20.61,20.67,42000.0,16.9162,16.9654,16.9162,16.9654,42000.0
2009-10-16 14:20:00,20.67,20.72,20.67,20.72,51600.0,16.9654,17.0065,16.9654,17.0065,51600.0
2009-10-16 14:25:00,20.71,20.74,20.71,20.73,19800.0,16.9983,17.0229,16.9983,17.0147,19800.0
2009-10-16 14:30:00,20.73,20.74,20.7,20.72,51600.0,17.0147,17.0229,16.9901,17.0065,51600.0
2009-10-16 14:35:00,20.72,20.74,20.72,20.73,73400.0,17.0065,17.0229,17.0065,17.0147,73400.0
2009-10-16 14:40:00,20.73,20.74,20.73,20.73,30400.0,17.0147,17.0229,17.0147,17.0147,30400.0
2009-10-16 14:45:00,20.73,20.74,20.73,20.73,50200.0,17.0147,17.0229,17.0147,17.0147,50200.0
2009-10-16 14:50:00,20.73,20.73,20.7,20.71,70000.0,17.0147,17.0147,16.9901,16.9983,70000.0
2009-10-16 14:55:00,20.71,20.71,20.68,20.69,73000.0,16.9983,16.9983,16.9737,16.9819,73000.0
2009-10-16 15:00:00,20.69,20.7,20.68,20.68,38800.0,16.9819,16.9901,16.9737,16.9737,38800.0
2009-10-16 15:05:00,20.68,20.69,20.58,20.63,240000.0,16.9737,16.9819,16.8916,16.9326,240000.0
2009-10-16 15:10:00,20.64,20.66,20.61,20.65,56200.0,16.9408,16.9572,16.9162,16.949,56200.0
2009-10-16 15:15:00,20.65,20.66,20.59,20.6,68800.0,16.949,16.9572,16.8998,16.908,68800.0
2009-10-16 15:20:00,20.61,20.61,20.54,20.58,78000.0,16.9162,16.9162,16.8587,16.8916,78000.0
2009-10-16 15:25:00,20.58,20.63,20.57,20.61,88600.0,16.8916,16.9326,16.8834,16.9162,88600.0
2009-10-16 15:30:00,20.61,20.64,20.59,20.63,83200.0,16.9162,16.9408,16.8998,16.9326,83200.0
2009-10-16 15:35:00,20.64,20.68,20.62,20.67,81600.0,16.9408,16.9737,16.9244,16.9654,81600.0
2009-10-16 15:40:00,20.67,20.68,20.56,20.56,119800.0,16.9654,16.9737,16.8752,16.8752,119800.0
2009-10-16 15:45:00,20.56,20.56,20.53,20.54,177800.0,16.8752,16.8752,16.8505,16.8587,177800.0
2009-10-16 15:50:00,20.54,20.54,20.52,20.54,231800.0,16.8587,16.8587,16.8423,16.8587,231800.0
2009-10-16 15:55:00,20.54,20.57,20.52,20.56,324600.0,16.8587,16.8834,16.8423,16.8752,324600.0
2009-10-19 09:30:00,20.92,20.94,20.72,20.81,135600.0,17.1706,17.1871,17.0065,17.0804,135600.0
2009-10-19 09:35:00,20.81,20.87,20.75,20.75,76200.0,17.0804,17.1296,17.0311,17.0311,76200.0
2009-10-19 09:40:00,20.74,20.77,20.66,20.67,107600.0,17.0229,17.0475,16.9572,16.9654,107600.0
2009-10-19 09:45:00,20.7,20.74,20.63,20.66,66800.0,16.9901,17.0229,16.9326,16.9572,66800.0
2009-10-19 09:50:00,20.66,20.67,20.61,20.62,45800.0,16.9572,16.9654,16.9162,16.9244,45800.0
2009-10-19 09:55:00,20.62,20.68,20.62,20.66,74600.0,16.9244,16.9737,16.9244,16.9572,74600.0
2009-10-19 10:00:00,20.67,20.68,20.61,20.67,44400.0,16.9654,16.9737,16.9162,16.9654,44400.0
2009-10-19 10:05:00,20.67,20.73,20.67,20.71,42800.0,16.9654,17.0147,16.9654,16.9983,42800.0
2009-10-19 10:10:00,20.71,20.79,20.71,20.75,65000.0,16.9983,17.0639,16.9983,17.0311,65000.0
2009-10-19 10:15:00,20.75,20.75,20.73,20.73,25400.0,17.0311,17.0311,17.0147,17.0147,25400.0
2009-10-19 10:20:00,20.73,20.82,20.73,20.81,35000.0,17.0147,17.0886,17.0147,17.0804,35000.0
2009-10-19 10:25:00,20.81,20.81,20.77,20.77,20400.0,17.0804,17.0804,17.0475,17.0475,20400.0
2009-10-19 10:30:00,20.78,20.83,20.77,20.8,33400.0,17.0557,17.0968,17.0475,17.0721,33400.0
2009-10-19 10:35:00,20.8,20.85,20.8,20.8,35000.0,17.0721,17.1132,17.0721,17.0721,35000.0
2009-10-19 10:40:00,20.8,20.86,20.8,20.85,38400.0,17.0721,17.1214,17.0721,17.1132,38400.0
2009-10-19 10:45:00,20.85,20.86,20.83,20.84,33800.0,17.1132,17.1214,17.0968,17.105,33800.0
2009-10-19 10:50:00,20.84,20.88,20.84,20.87,51000.0,17.105,17.1378,17.105,17.1296,51000.0
2009-10-19 10:55:00,20.88,20.9,20.84,20.84,28200.0,17.1378,17.1542,17.105,17.105,28200.0
2009-10-19 11:00:00,20.83,20.86,20.83,20.85,31200.0,17.0968,17.1214,17.0968,17.1132,31200.0
2009-10-19 11:05:00,20.86,20.91,20.85,20.89,32200.0,17.1214,17.1624,17.1132,17.146,32200.0
2009-10-19 11:10:00,20.89,20.89,20.87,20.88,11600.0,17.146,17.146,17.1296,17.1378,11600.0
2009-10-19 11:15:00,20.88,20.92,20.87,20.91,41800.0,17.1378,17.1706,17.1296,17.1624,41800.0
2009-10-19 11:20:00,20.92,20.96,20.91,20.95,53600.0,17.1706,17.2035,17.1624,17.1953,53600.0
2009-10-19 11:25:00,20.95,20.96,20.94,20.96,29200.0,17.1953,17.2035,17.1871,17.2035,29200.0
2009-10-19 11:30:00,20.95,20.98,20.95,20.97,27600.0,17.1953,17.2199,17.1953,17.2117,27600.0
2009-10-19 11:35:00,20.98,21.0,20.97,20.98,39400.0,17.2199,17.2363,17.2117,17.2199,39400.0
2009-10-19 11:40:00,20.98,20.99,20.96,20.97,37200.0,17.2199,17.2281,17.2035,17.2117,37200.0
2009-10-19 11:45:00,20.97,20.98,20.94,20.98,46000.0,17.2117,17.2199,17.1871,17.2199,46000.0
2009-10-19 11:50:00,20.98,20.99,20.93,20.97,33600.0,17.2199,17.2281,17.1788,17.2117,33600.0
2009-10-19 11:55:00,20.97,20.97,20.93,20.93,15600.0,17.2117,17.2117,17.1788,17.1788,15600.0
2009-10-19 12:00:00,20.94,20.95,20.93,20.94,27000.0,17.1871,17.1953,17.1788,17.1871,27000.0
2009-10-19 12:05:00,20.95,20.95,20.92,20.93,15200.0,17.1953,17.1953,17.1706,17.1788,15200.0
2009-10-19 12:10:00,20.93,20.93,20.91,20.91,12000.0,17.1788,17.1788,17.1624,17.1624,12000.0
2009-10-19 12:15:00,20.92,20.95,20.92,20.94,20400.0,17.1706,17.1953,17.1706,17.1871,20400.0
2009-10-19 12:20:00,20.93,20.94,20.93,20.93,8600.0,17.1788,17.1871,17.1788,17.1788,8600.0
2009-10-19 12:25:00,20.93,20.96,20.93,20.95,16800.0,17.1788,17.2035,17.1788,17.1953,16800.0
2009-10-19 12:30:00,20.95,20.96,20.93,20.93,11800.0,17.1953,17.2035,17.1788,17.1788,11800.0
2009-10-19 12:35:00,20.93,20.93,20.9,20.9,34000.0,17.1788,17.1788,17.1542,17.1542,34000.0
2009-10-19 12:40:00,20.9,20.9,20.9,20.9,12400.0,17.1542,17.1542,17.1542,17.1542,12400.0
2009-10-19 12:45:00,20.9,20.9,20.9,20.9,12000.0,17.1542,17.1542,17.1542,17.1542,12000.0
2009-10-19 12:50:00,20.9,20.9,20.86,20.86,24800.0,17.1542,17.1542,17.1214,17.1214,24800.0
2009-10-19 12:55:00,20.86,20.89,20.86,20.89,7400.0,17.1214,17.146,17.1214,17.146,7400.0
2009-10-19 13:00:00,20.88,20.89,20.87,20.88,18600.0,17.1378,17.146,17.1296,17.1378,18600.0
2009-10-19 13:05:00,20.88,20.88,20.84,20.85,61200.0,17.1378,17.1378,17.105,17.1132,61200.0
2009-10-19 13:10:00,20.85,20.88,20.85,20.86,31000.0,17.1132,17.1378,17.1132,17.1214,31000.0
2009-10-19 13:15:00,20.86,20.86,20.82,20.85,47200.0,17.1214,17.1214,17.0886,17.1132,47200.0
2009-10-19 13:20:00,20.85,20.86,20.85,20.86,50600.0,17.1132,17.1214,17.1132,17.1214,50600.0
2009-10-19 13:25:00,20.85,20.89,20.85,20.87,21400.0,17.1132,17.146,17.1132,17.1296,21400.0
2009-10-19 13:30:00,20.87,20.87,20.86,20.86,13000.0,17.1296,17.1296,17.1214,17.1214,13000.0
2009-10-19 13:35:00,20.86,20.93,20.86,20.93,35200.0,17.1214,17.1788,17.1214,17.1788,35200.0
2009-10-19 13:40:00,20.92,20.93,20.9,20.9,16600.0,17.1706,17.1788,17.1542,17.1542,16600.0
2009-10-19 13:45:00,20.9,20.9,20.86,20.86,25200.0,17.1542,17.1542,17.1214,17.1214,25200.0
2009-10-19 13:50:00,20.86,20.91,20.86,20.89,30800.0,17.1214,17.1624,17.1214,17.146,30800.0
2009-10-19 13:55:00,20.89,20.91,20.88,20.9,13200.0,17.146,17.1624,17.1378,17.1542,13200.0
2009-10-19 14:00:00,20.9,20.91,20.89,20.9,20000.0,17.1542,17.1624,17.146,17.1542,20000.0
2009-10-19 14:05:00,20.9,20.91,20.89,20.9,17000.0,17.1542,17.1624,17.146,17.1542,17000.0
2009-10-19 14:10:00,20.9,20.91,20.88,20.9,44800.0,17.1542,17.1624,17.1378,17.1542,44800.0
2009-10-19 14:15:00,20.9,20.92,20.88,20.89,33400.0,17.1542,17.1706,17.1378,17.146,33400.0
2009-10-19 14:20:00,20.89,20.9,20.86,20.9,42600.0,17.146,17.1542,17.1214,17.1542,42600.0
2009-10-19 14:25:00,20.9,20.9,20.9,20.9,10400.0,17.1542,17.1542,17.1542,17.1542,10400.0
2009-10-19 14:30:00,20.9,20.91,20.86,20.86,62200.0,17.1542,17.1624,17.1214,17.1214,62200.0
2009-10-19 14:35:00,20.86,20.87,20.85,20.86,16400.0,17.1214,17.1296,17.1132,17.1214,16400.0
2009-10-19 14:40:00,20.87,20.89,20.86,20.88,13000.0,17.1296,17.146,17.1214,17.1378,13000.0
2009-10-19 14:45:00,20.88,20.92,20.88,20.92,32600.0,17.1378,17.1706,17.1378,17.1706,32600.0
2009-10-19 14:50:00,20.92,20.93,20.91,20.93,35000.0,17.1706,17.1788,17.1624,17.1788,35000.0
2009-10-19 14:55:00,20.93,20.97,20.93,20.97,29200.0,17.1788,17.2117,17.1788,17.2117,29200.0
2009-10-19 15:00:00,20.97,20.98,20.95,20.95,76000.0,17.2117,17.2199,17.1953,17.1953,76000.0
2009-10-19 15:05:00,20.95,20.97,20.95,20.97,24800.0,17.1953,17.2117,17.1953,17.2117,24800.0
2009-10-19 15:10:00,20.96,20.99,20.96,20.97,52600.0,17.2035,17.2281,17.2035,17.2117,52600.0
2009-10-19 15:15:00,20.97,20.98,20.96,20.97,34600.0,17.2117,17.2199,17.2035,17.2117,34600.0
2009-10-19 15:20:00,20.97,20.98,20.96,20.96,38600.0,17.2117,17.2199,17.2035,17.2035,38600.0
2009-10-19 15:25:00,20.96,20.96,20.91,20.94,49400.0,17.2035,17.2035,17.1624,17.1871,49400.0
2009-10-19 15:30:00,20.94,20.96,20.94,20.94,35600.0,17.1871,17.2035,17.1871,17.1871,35600.0
2009-10-19 15:35:00,20.93,20.94,20.89,20.9,23200.0,17.1788,17.1871,17.146,17.1542,23200.0
2009-10-19 15:40:00,20.89,20.9,20.87,20.87,55400.0,17.146,17.1542,17.1296,17.1296,55400.0
2009-10-19 15:45:00,20.87,20.87,20.85,20.85,110200.0,17.1296,17.1296,17.1132,17.1132,110200.0
2009-10-19 15:50:00,20.85,20.86,20.82,20.85,114800.0,17.1132,17.1214,17.0886,17.1132,114800.0
2009-10-19 15:55:00,20.85,20.87,20.85,20.86,222400.0,17.1132,17.1296,17.1132,17.1214,222400.0
2009-10-20 09:30:00,21.0,21.07,20.97,21.0,109600.0,17.2363,17.2938,17.2117,17.2363,109600.0
2009-10-20 09:35:00,21.0,21.0,20.86,20.9,43200.0,17.2363,17.2363,17.1214,17.1542,43200.0
2009-10-20 09:40:00,20.9,21.03,20.9,20.98,33800.0,17.1542,17.2609,17.1542,17.2199,33800.0
2009-10-20 09:45:00,20.98,21.03,20.94,21.03,37200.0,17.2199,17.2609,17.1871,17.2609,37200.0
2009-10-20 09:50:00,21.03,21.04,20.95,21.0,27800.0,17.2609,17.2691,17.1953,17.2363,27800.0
2009-10-20 09:55:00,20.99,21.02,20.98,21.02,20400.0,17.2281,17.2527,17.2199,17.2527,20400.0
2009-10-20 10:00:00,21.01,21.06,21.01,21.05,17200.0,17.2445,17.2855,17.2445,17.2773,17200.0
2009-10-20 10:05:00,21.05,21.1,21.04,21.04,39800.0,17.2773,17.3184,17.2691,17.2691,39800.0
2009-10-20 10:10:00,21.04,21.05,20.98,21.0,55200.0,17.2691,17.2773,17.2199,17.2363,55200.0
2009-10-20 10:15:00,21.0,21.0,20.94,21.0,29800.0,17.2363,17.2363,17.1871,17.2363,29800.0
2009-10-20 10:20:00,21.0,21.0,20.96,21.0,44000.0,17.2363,17.2363,17.2035,17.2363,44000.0
2009-10-20 10:25:00,21.0,21.04,21.0,21.02,25800.0,17.2363,17.2691,17.2363,17.2527,25800.0
2009-10-20 10:30:00,21.02,21.03,20.95,20.96,22000.0,17.2527,17.2609,17.1953,17.2035,22000.0
2009-10-20 10:35:00,20.98,21.0,20.98,20.99,8800.0,17.2199,17.2363,17.2199,17.2281,8800.0
2009-10-20 10:40:00,20.99,21.0,20.97,20.97,17800.0,17.2281,17.2363,17.2117,17.2117,17800.0
2009-10-20 10:45:00,20.97,21.0,20.96,20.98,45400.0,17.2117,17.2363,17.2035,17.2199,45400.0
2009-10-20 10:50:00,20.98,20.98,20.94,20.96,17400.0,17.2199,17.2199,17.1871,17.2035,17400.0
2009-10-20 10:55:00,20.96,20.99,20.95,20.98,17200.0,17.2035,17.2281,17.1953,17.2199,17200.0
2009-10-20 11:00:00,20.98,20.98,20.93,20.94,32800.0,17.2199,17.2199,17.1788,17.1871,32800.0
2009-10-20 11:05:00,20.94,20.94,20.91,20.91,7200.0,17.1871,17.1871,17.1624,17.1624,7200.0
2009-10-20 11:10:00,20.91,20.91,20.87,20.88,12000.0,17.1624,17.1624,17.1296,17.1378,12000.0
2009-10-20 11:15:00,20.88,20.94,20.88,20.94,11400.0,17.1378,17.1871,17.1378,17.1871,11400.0
2009-10-20 11:20:00,20.95,20.95,20.94,20.95,14000.0,17.1953,17.1953,17.1871,17.1953,14000.0
2009-10-20 11:25:00,20.95,20.95,20.92,20.92,11600.0,17.1953,17.1953,17.1706,17.1706,11600.0
2009-10-20 11:30:00,20.9,20.9,20.88,20.9,17000.0,17.1542,17.1542,17.1378,17.1542,17000.0
2009-10-20 11:35:00,20.9,20.9,20.83,20.85,19400.0,17.1542,17.1542,17.0968,17.1132,19400.0
2009-10-20 11:40:00,20.84,20.85,20.82,20.82,35800.0,17.105,17.1132,17.0886,17.0886,35800.0
2009-10-20 11:45:00,20.82,20.86,20.81,20.83,38000.0,17.0886,17.1214,17.0804,17.0968,38000.0
2009-10-20 11:50:00,20.84,20.84,20.8,20.81,14600.0,17.105,17.105,17.0721,17.0804,14600.0
2009-10-20 11:55:00,20.81,20.83,20.81,20.82,13400.0,17.0804,17.0968,17.0804,17.0886,13400.0
2009-10-20 12:00:00,20.83,20.83,20.77,20.78,16200.0,17.0968,17.0968,17.0475,17.0557,16200.0
2009-10-20 12:05:00,20.78,20.78,20.77,20.78,25400.0,17.0557,17.0557,17.0475,17.0557,25400.0
2009-10-20 12:10:00,20.78,20.79,20.77,20.79,5200.0,17.0557,17.0639,17.0475,17.0639,5200.0
2009-10-20 12:15:00,20.79,20.8,20.75,20.75,11200.0,17.0639,17.0721,17.0311,17.0311,11200.0
2009-10-20 12:20:00,20.75,20.77,20.74,20.76,11400.0,17.0311,17.0475,17.0229,17.0393,11400.0
2009-10-20 12:25:00,20.76,20.77,20.76,20.77,4400.0,17.0393,17.0475,17.0393,17.0475,4400.0
2009-10-20 12:30:00,20.78,20.78,20.75,20.75,13200.0,17.0557,17.0557,17.0311,17.0311,13200.0
2009-10-20 12:35:00,20.75,20.75,20.73,20.73,12400.0,17.0311,17.0311,17.0147,17.0147,12400.0
2009-10-20 12:40:00,20.73,20.79,20.73,20.78,12800.0,17.0147,17.0639,17.0147,17.0557,12800.0
2009-10-20 12:45:00,20.78,20.83,20.78,20.81,42600.0,17.0557,17.0968,17.0557,17.0804,42600.0
2009-10-20 12:50:00,20.81,20.84,20.8,20.84,12000.0,17.0804,17.105,17.0721,17.105,12000.0
2009-10-20 12:55:00,20.84,20.84,20.81,20.82,23800.0,17.105,17.105,17.0804,17.0886,23800.0
2009-10-20 13:00:00,20.82,20.84,20.82,20.83,13200.0,17.0886,17.105,17.0886,17.0968,13200.0
2009-10-20 13:05:00,20.83,20.84,20.8,20.82,65800.0,17.0968,17.105,17.0721,17.0886,65800.0
2009-10-20 13:10:00,20.82,20.86,20.82,20.86,21400.0,17.0886,17.1214,17.0886,17.1214,21400.0
2009-10-20 13:15:00,20.86,20.89,20.86,20.89,41400.0,17.1214,17.146,17.1214,17.146,41400.0
2009-10-20 13:20:00,20.88,20.89,20.88,20.89,18400.0,17.1378,17.146,17.1378,17.146,18400.0
2009-10-20 13:25:00,20.89,20.89,20.88,20.89,24600.0,17.146,17.146,17.1378,17.146,24600.0
2009-10-20 13:30:00,20.89,20.91,20.88,20.9,26000.0,17.146,17.1624,17.1378,17.1542,26000.0
2009-10-20 13:35:00,20.9,20.91,20.88,20.89,46200.0,17.1542,17.1624,17.1378,17.146,46200.0
2009-10-20 13:40:00,20.89,20.9,20.86,20.86,16200.0,17.146,17.1542,17.1214,17.1214,16200.0
2009-10-20 13:45:00,20.86,20.88,20.85,20.86,10800.0,17.1214,17.1378,17.1132,17.1214,10800.0
2009-10-20 13:50:00,20.85,20.86,20.83,20.86,14800.0,17.1132,17.1214,17.0968,17.1214,14800.0
2009-10-20 13:55:00,20.87,20.88,20.82,20.82,12200.0,17.1296,17.1378,17.0886,17.0886,12200.0
2009-10-20 14:00:00,20.83,20.84,20.82,20.84,8400.0,17.0968,17.105,17.0886,17.105,8400.0
2009-10-20 14:05:00,20.84,20.9,20.84,20.88,17600.0,17.105,17.1542,17.105,17.1378,17600.0
2009-10-20 14:10:00,20.88,20.88,20.87,20.88,12600.0,17.1378,17.1378,17.1296,17.1378,12600.0
2009-10-20 14:15:00,20.88,20.92,20.88,20.92,19800.0,17.1378,17.1706,17.1378,17.1706,19800.0
2009-10-20 14:20:00,20.92,20.95,20.92,20.93,18400.0,17.1706,17.1953,17.1706,17.1788,18400.0
2009-10-20 14:25:00,20.93,20.93,20.9,20.91,15600.0,17.1788,17.1788,17.1542,17.1624,15600.0
2009-10-20 14:30:00,20.92,20.93,20.91,20.93,23400.0,17.1706,17.1788,17.1624,17.1788,23400.0
2009-10-20 14:35:00,20.93,20.97,20.93,20.97,10200.0,17.1788,17.2117,17.1788,17.2117,10200.0
2009-10-20 14:40:00,20.97,20.98,20.95,20.97,19600.0,17.2117,17.2199,17.1953,17.2117,19600.0
2009-10-20 14:45:00,20.96,20.97,20.93,20.93,27000.0,17.2035,17.2117,17.1788,17.1788,27000.0
2009-10-20 14:50:00,20.93,20.94,20.9,20.9,26600.0,17.1788,17.1871,17.1542,17.1542,26600.0
2009-10-20 14:55:00,20.9,20.92,20.89,20.92,9400.0,17.1542,17.1706,17.146,17.1706,9400.0
2009-10-20 15:00:00,20.91,20.93,20.91,20.91,14800.0,17.1624,17.1788,17.1624,17.1624,14800.0
2009-10-20 15:05:00,20.91,20.91,20.87,20.87,30600.0,17.1624,17.1624,17.1296,17.1296,30600.0
2009-10-20 15:10:00,20.87,20.9,20.86,20.9,23800.0,17.1296,17.1542,17.1214,17.1542,23800.0
2009-10-20 15:15:00,20.9,20.91,20.87,20.91,21000.0,17.1542,17.1624,17.1296,17.1624,21000.0
2009-10-20 15:20:00,20.91,20.91,20.89,20.89,29200.0,17.1624,17.1624,17.146,17.146,29200.0
2009-10-20 15:25:00,20.89,20.91,20.89,20.9,18800.0,17.146,17.1624,17.146,17.1542,18800.0
2009-10-20 15:30:00,20.9,20.93,20.9,20.92,37800.0,17.1542,17.1788,17.1542,17.1706,37800.0
2009-10-20 15:35:00,20.92,20.93,20.9,20.9,32200.0,17.1706,17.1788,17.1542,17.1542,32200.0
2009-10-20 15:40:00,20.9,20.92,20.89,20.92,56400.0,17.1542,17.1706,17.146,17.1706,56400.0
2009-10-20 15:45:00,20.92,20.93,20.9,20.91,111800.0,17.1706,17.1788,17.1542,17.1624,111800.0
2009-10-20 15:50:00,20.92,20.92,20.9,20.91,63400.0,17.1706,17.1706,17.1542,17.1624,63400.0
2009-10-20 15:55:00,20.91,20.97,20.91,20.96,155600.0,17.1624,17.2117,17.1624,17.2035,155600.0
2009-10-21 09:30:00,20.83,20.96,20.83,20.87,58600.0,17.0968,17.2035,17.0968,17.1296,58600.0
2009-10-21 09:35:00,20.87,20.91,20.86,20.86,40800.0,17.1296,17.1624,17.1214,17.1214,40800.0
2009-10-21 09:40:00,20.86,21.0,20.84,21.0,48000.0,17.1214,17.2363,17.105,17.2363,48000.0
2009-10-21 09:45:00,20.99,21.0,20.92,20.92,31400.0,17.2281,17.2363,17.1706,17.1706,31400.0
2009-10-21 09:50:00,20.93,21.15,20.92,21.14,214000.0,17.1788,17.3594,17.1706,17.3512,214000.0
2009-10-21 09:55:00,21.13,21.18,21.12,21.17,132400.0,17.343,17.384,17.3348,17.3758,132400.0
2009-10-21 10:00:00,21.17,21.21,21.16,21.2,86600.0,17.3758,17.4087,17.3676,17.4005,86600.0
2009-10-21 10:05:00,21.2,21.24,21.19,21.23,46800.0,17.4005,17.4333,17.3922,17.4251,46800.0
2009-10-21 10:10:00,21.24,21.38,21.23,21.33,212800.0,17.4333,17.5482,17.4251,17.5072,212800.0
2009-10-21 10:15:00,21.33,21.39,21.27,21.28,64000.0,17.5072,17.5564,17.4579,17.4661,64000.0
2009-10-21 10:20:00,21.27,21.34,21.25,21.32,57600.0,17.4579,17.5154,17.4415,17.4989,57600.0
2009-10-21 10:25:00,21.33,21.35,21.3,21.35,68400.0,17.5072,17.5236,17.4825,17.5236,68400.0
2009-10-21 10:30:00,21.34,21.39,21.32,21.39,47600.0,17.5154,17.5564,17.4989,17.5564,47600.0
2009-10-21 10:35:00,21.39,21.39,21.34,21.34,23800.0,17.5564,17.5564,17.5154,17.5154,23800.0
2009-10-21 10:40:00,21.34,21.41,21.33,21.4,37600.0,17.5154,17.5728,17.5072,17.5646,37600.0
2009-10-21 10:45:00,21.4,21.41,21.36,21.36,37600.0,17.5646,17.5728,17.5318,17.5318,37600.0
2009-10-21 10:50:00,21.36,21.41,21.35,21.4,32600.0,17.5318,17.5728,17.5236,17.5646,32600.0
2009-10-21 10:55:00,21.4,21.43,21.4,21.43,30800.0,17.5646,17.5892,17.5646,17.5892,30800.0
2009-10-21 11:00:00,21.43,21.43,21.4,21.4,58600.0,17.5892,17.5892,17.5646,17.5646,58600.0
2009-10-21 11:05:00,21.4,21.41,21.4,21.4,31200.0,17.5646,17.5728,17.5646,17.5646,31200.0
2009-10-21 11:10:00,21.4,21.42,21.38,21.41,65200.0,17.5646,17.581,17.5482,17.5728,65200.0
2009-10-21 11:15:00,21.41,21.45,21.4,21.45,43400.0,17.5728,17.6056,17.5646,17.6056,43400.0
2009-10-21 11:20:00,21.45,21.48,21.43,21.43,86600.0,17.6056,17.6303,17.5892,17.5892,86600.0
2009-10-21 11:25:00,21.43,21.44,21.39,21.44,30200.0,17.5892,17.5974,17.5564,17.5974,30200.0
2009-10-21 11:30:00,21.43,21.43,21.39,21.39,31000.0,17.5892,17.5892,17.5564,17.5564,31000.0
2009-10-21 11:35:00,21.38,21.39,21.36,21.36,38800.0,17.5482,17.5564,17.5318,17.5318,38800.0
2009-10-21 11:40:00,21.37,21.41,21.36,21.4,31400.0,17.54,17.5728,17.5318,17.5646,31400.0
2009-10-21 11:45:00,21.39,21.43,21.38,21.41,109200.0,17.5564,17.5892,17.5482,17.5728,109200.0
2009-10-21 11:50:00,21.41,21.41,21.33,21.34,143000.0,17.5728,17.5728,17.5072,17.5154,143000.0
2009-10-21 11:55:00,21.34,21.34,21.3,21.32,59200.0,17.5154,17.5154,17.4825,17.4989,59200.0
2009-10-21 12:00:00,21.33,21.36,21.33,21.34,54600.0,17.5072,17.5318,17.5072,17.5154,54600.0
2009-10-21 12:05:00,21.34,21.37,21.33,21.33,58600.0,17.5154,17.54,17.5072,17.5072,58600.0
2009-10-21 12:10:00,21.33,21.34,21.33,21.33,41200.0,17.5072,17.5154,17.5072,17.5072,41200.0
2009-10-21 12:15:00,21.33,21.36,21.32,21.35,151200.0,17.5072,17.5318,17.4989,17.5236,151200.0
2009-10-21 12:20:00,21.35,21.35,21.29,21.31,95800.0,17.5236,17.5236,17.4743,17.4907,95800.0
2009-10-21 12:25:00,21.31,21.32,21.31,21.31,35600.0,17.4907,17.4989,17.4907,17.4907,35600.0
2009-10-21 12:30:00,21.31,21.31,21.25,21.28,61800.0,17.4907,17.4907,17.4415,17.4661,61800.0
2009-10-21 12:35:00,21.28,21.29,21.28,21.29,13800.0,17.4661,17.4743,17.4661,17.4743,13800.0
2009-10-21 12:40:00,21.29,21.36,21.28,21.36,50000.0,17.4743,17.5318,17.4661,17.5318,50000.0
2009-10-21 12:45:00,21.36,21.36,21.34,21.34,25200.0,17.5318,17.5318,17.5154,17.5154,25200.0
2009-10-21 12:50:00,21.34,21.35,21.3,21.32,43600.0,17.5154,17.5236,17.4825,17.4989,43600.0
2009-10-21 12:55:00,21.3,21.33,21.3,21.32,10200.0,17.4825,17.5072,17.4825,17.4989,10200.0
2009-10-21 13:00:00,21.32,21.33,21.29,21.3,25200.0,17.4989,17.5072,17.4743,17.4825,25200.0
2009-10-21 13:05:00,21.29,21.3,21.27,21.29,23600.0,17.4743,17.4825,17.4579,17.4743,23600.0
2009-10-21 13:10:00,21.28,21.33,21.28,21.33,34000.0,17.4661,17.5072,17.4661,17.5072,34000.0
2009-10-21 13:15:00,21.33,21.35,21.33,21.34,25800.0,17.5072,17.5236,17.5072,17.5154,25800.0
2009-10-21 13:20:00,21.34,21.34,21.3,21.3,26400.0,17.5154,17.5154,17.4825,17.4825,26400.0
2009-10-21 13:25:00,21.29,21.32,21.28,21.32,34400.0,17.4743,17.4989,17.4661,17.4989,34400.0
2009-10-21 13:30:00,21.31,21.32,21.27,21.28,44600.0,17.4907,17.4989,17.4579,17.4661,44600.0
2009-10-21 13:35:00,21.28,21.33,21.27,21.32,38400.0,17.4661,17.5072,17.4579,17.4989,38400.0
2009-10-21 13:40:00,21.33,21.33,21.28,21.29,27400.0,17.5072,17.5072,17.4661,17.4743,27400.0
2009-10-21 13:45:00,21.29,21.29,21.23,21.26,27400.0,17.4743,17.4743,17.4251,17.4497,27400.0
2009-10-21 13:50:00,21.26,21.29,21.26,21.27,24200.0,17.4497,17.4743,17.4497,17.4579,24200.0
2009-10-21 13:55:00,21.27,21.31,21.27,21.3,32600.0,17.4579,17.4907,17.4579,17.4825,32600.0
2009-10-21 14:00:00,21.3,21.41,21.3,21.41,114400.0,17.4825,17.5728,17.4825,17.5728,114400.0
2009-10-21 14:05:00,21.41,21.45,21.39,21.42,43400.0,17.5728,17.6056,17.5564,17.581,43400.0
2009-10-21 14:10:00,21.42,21.43,21.4,21.41,28400.0,17.581,17.5892,17.5646,17.5728,28400.0
2009-10-21 14:15:00,21.41,21.42,21.4,21.4,37400.0,17.5728,17.581,17.5646,17.5646,37400.0
2009-10-21 14:20:00,21.4,21.42,21.39,21.41,47200.0,17.5646,17.581,17.5564,17.5728,47200.0
2009-10-21 14:25:00,21.41,21.43,21.39,21.39,31800.0,17.5728,17.5892,17.5564,17.5564,31800.0
2009-10-21 14:30:00,21.39,21.43,21.39,21.43,102800.0,17.5564,17.5892,17.5564,17.5892,102800.0
2009-10-21 14:35:00,21.43,21.54,21.43,21.53,120400.0,17.5892,17.6795,17.5892,17.6713,120400.0
2009-10-21 14:40:00,21.53,21.59,21.53,21.58,76400.0,17.6713,17.7206,17.6713,17.7123,76400.0
2009-10-21 14:45:00,21.59,21.6,21.53,21.54,129400.0,17.7206,17.7288,17.6713,17.6795,129400.0
2009-10-21 14:50:00,21.54,21.55,21.47,21.47,48400.0,17.6795,17.6877,17.6221,17.6221,48400.0
2009-10-21 14:55:00,21.48,21.49,21.47,21.48,38600.0,17.6303,17.6385,17.6221,17.6303,38600.0
2009-10-21 15:00:00,21.48,21.48,21.46,21.47,49200.0,17.6303,17.6303,17.6139,17.6221,49200.0
2009-10-21 15:05:00,21.47,21.48,21.46,21.47,58000.0,17.6221,17.6303,17.6139,17.6221,58000.0
2009-10-21 15:10:00,21.47,21.48,21.45,21.46,70800.0,17.6221,17.6303,17.6056,17.6139,70800.0
2009-10-21 15:15:00,21.47,21.47,21.46,21.46,49000.0,17.6221,17.6221,17.6139,17.6139,49000.0
2009-10-21 15:20:00,21.46,21.46,21.38,21.39,155000.0,17.6139,17.6139,17.5482,17.5564,155000.0
2009-10-21 15:25:00,21.39,21.42,21.38,21.39,130400.0,17.5564,17.581,17.5482,17.5564,130400.0
2009-10-21 15:30:00,21.39,21.39,21.27,21.31,145800.0,17.5564,17.5564,17.4579,17.4907,145800.0
2009-10-21 15:35:00,21.31,21.31,21.23,21.29,183400.0,17.4907,17.4907,17.4251,17.4743,183400.0
2009-10-21 15:40:00,21.3,21.3,21.19,21.2,150600.0,17.4825,17.4825,17.3922,17.4005,150600.0
2009-10-21 15:45:00,21.2,21.25,21.19,21.2,176200.0,17.4005,17.4415,17.3922,17.4005,176200.0
2009-10-21 15:50:00,21.2,21.23,21.18,21.21,164800.0,17.4005,17.4251,17.384,17.4087,164800.0
2009-10-21 15:55:00,21.21,21.21,21.14,21.16,182000.0,17.4087,17.4087,17.3512,17.3676,182000.0
2009-10-22 09:30:00,21.32,21.37,21.24,21.24,85800.0,17.4989,17.54,17.4333,17.4333,85800.0
2009-10-22 09:35:00,21.24,21.31,21.23,21.23,30800.0,17.4333,17.4907,17.4251,17.4251,30800.0
2009-10-22 09:40:00,21.23,21.26,21.16,21.16,33200.0,17.4251,17.4497,17.3676,17.3676,33200.0
2009-10-22 09:45:00,21.16,21.21,21.11,21.14,32600.0,17.3676,17.4087,17.3266,17.3512,32600.0
2009-10-22 09:50:00,21.14,21.16,21.07,21.12,25000.0,17.3512,17.3676,17.2938,17.3348,25000.0
2009-10-22 09:55:00,21.13,21.14,21.1,21.13,50800.0,17.343,17.3512,17.3184,17.343,50800.0
2009-10-22 10:00:00,21.14,21.18,21.1,21.18,76000.0,17.3512,17.384,17.3184,17.384,76000.0
2009-10-22 10:05:00,21.18,21.2,21.15,21.18,22000.0,17.384,17.4005,17.3594,17.384,22000.0
2009-10-22 10:10:00,21.17,21.28,21.17,21.28,44400.0,17.3758,17.4661,17.3758,17.4661,44400.0
2009-10-22 10:15:00,21.28,21.29,21.22,21.25,61200.0,17.4661,17.4743,17.4169,17.4415,61200.0
2009-10-22 10:20:00,21.25,21.25,21.22,21.23,27200.0,17.4415,17.4415,17.4169,17.4251,27200.0
2009-10-22 10:25:00,21.22,21.23,21.18,21.2,15400.0,17.4169,17.4251,17.384,17.4005,15400.0
2009-10-22 10:30:00,21.2,21.23,21.15,21.15,16000.0,17.4005,17.4251,17.3594,17.3594,16000.0
2009-10-22 10:35:00,21.17,21.23,21.16,21.2,38000.0,17.3758,17.4251,17.3676,17.4005,38000.0
2009-10-22 10:40:00,21.2,21.22,21.2,21.2,10400.0,17.4005,17.4169,17.4005,17.4005,10400.0
2009-10-22 10:45:00,21.2,21.22,21.2,21.22,10000.0,17.4005,17.4169,17.4005,17.4169,10000.0
2009-10-22 10:50:00,21.22,21.23,21.22,21.22,22200.0,17.4169,17.4251,17.4169,17.4169,22200.0
2009-10-22 10:55:00,21.23,21.25,21.23,21.24,14000.0,17.4251,17.4415,17.4251,17.4333,14000.0
2009-10-22 11:00:00,21.24,21.27,21.24,21.26,22800.0,17.4333,17.4579,17.4333,17.4497,22800.0
2009-10-22 11:05:00,21.25,21.27,21.23,21.23,27800.0,17.4415,17.4579,17.4251,17.4251,27800.0
2009-10-22 11:10:00,21.24,21.24,21.2,21.21,14000.0,17.4333,17.4333,17.4005,17.4087,14000.0
2009-10-22 11:15:00,21.22,21.23,21.18,21.18,13600.0,17.4169,17.4251,17.384,17.384,13600.0
2009-10-22 11:20:00,21.18,21.18,21.16,21.18,9200.0,17.384,17.384,17.3676,17.384,9200.0
2009-10-22 11:25:00,21.18,21.22,21.18,21.2,18600.0,17.384,17.4169,17.384,17.4005,18600.0
2009-10-22 11:30:00,21.2,21.23,21.19,21.23,11600.0,17.4005,17.4251,17.3922,17.4251,11600.0
2009-10-22 11:35:00,21.23,21.23,21.22,21.22,7400.0,17.4251,17.4251,17.4169,17.4169,7400.0
2009-10-22 11:40:00,21.22,21.23,21.22,21.23,9200.0,17.4169,17.4251,17.4169,17.4251,9200.0
2009-10-22 11:45:00,21.23,21.25,21.23,21.24,11200.0,17.4251,17.4415,17.4251,17.4333,11200.0
2009-10-22 11:50:00,21.24,21.24,21.15,21.15,34400.0,17.4333,17.4333,17.3594,17.3594,34400.0
2009-10-22 11:55:00,21.16,21.16,21.14,21.15,4000.0,17.3676,17.3676,17.3512,17.3594,4000.0
2009-10-22 12:00:00,21.16,21.17,21.15,21.17,12000.0,17.3676,17.3758,17.3594,17.3758,12000.0
2009-10-22 12:05:00,21.17,21.17,21.15,21.15,15200.0,17.3758,17.3758,17.3594,17.3594,15200.0
2009-10-22 12:10:00,21.16,21.2,21.15,21.2,10200.0,17.3676,17.4005,17.3594,17.4005,10200.0
2009-10-22 12:15:00,21.2,21.2,21.2,21.2,7400.0,17.4005,17.4005,17.4005,17.4005,7400.0
2009-10-22 12:20:00,21.2,21.2,21.17,21.17,29400.0,17.4005,17.4005,17.3758,17.3758,29400.0
2009-10-22 12:25:00,21.17,21.18,21.16,21.18,12800.0,17.3758,17.384,17.3676,17.384,12800.0
2009-10-22 12:30:00,21.18,21.19,21.18,21.19,15800.0,17.384,17.3922,17.384,17.3922,15800.0
2009-10-22 12:35:00,21.19,21.2,21.18,21.18,16600.0,17.3922,17.4005,17.384,17.384,16600.0
2009-10-22 12:40:00,21.2,21.21,21.19,21.21,33200.0,17.4005,17.4087,17.3922,17.4087,33200.0
2009-10-22 12:45:00,21.22,21.38,21.22,21.36,119200.0,17.4169,17.5482,17.4169,17.5318,119200.0
2009-10-22 12:50:00,21.35,21.36,21.35,21.35,28200.0,17.5236,17.5318,17.5236,17.5236,28200.0
2009-10-22 12:55:00,21.35,21.35,21.33,21.33,16200.0,17.5236,17.5236,17.5072,17.5072,16200.0
2009-10-22 13:00:00,21.33,21.34,21.3,21.32,24200.0,17.5072,17.5154,17.4825,17.4989,24200.0
2009-10-22 13:05:00,21.32,21.33,21.3,21.31,8200.0,17.4989,17.5072,17.4825,17.4907,8200.0
2009-10-22 13:10:00,21.3,21.31,21.3,21.3,14600.0,17.4825,17.4907,17.4825,17.4825,14600.0
2009-10-22 13:15:00,21.31,21.31,21.29,21.31,22400.0,17.4907,17.4907,17.4743,17.4907,22400.0
2009-10-22 13:20:00,21.31,21.31,21.3,21.3,7600.0,17.4907,17.4907,17.4825,17.4825,7600.0
2009-10-22 13:25:00,21.3,21.36,21.3,21.34,33800.0,17.4825,17.5318,17.4825,17.5154,33800.0
2009-10-22 13:30:00,21.34,21.34,21.31,21.34,19600.0,17.5154,17.5154,17.4907,17.5154,19600.0
2009-10-22 13:35:00,21.34,21.36,21.34,21.36,41600.0,17.5154,17.5318,17.5154,17.5318,41600.0
2009-10-22 13:40:00,21.37,21.43,21.37,21.43,58400.0,17.54,17.5892,17.54,17.5892,58400.0
2009-10-22 13:45:00,21.42,21.44,21.42,21.43,30000.0,17.581,17.5974,17.581,17.5892,30000.0
2009-10-22 13:50:00,21.43,21.43,21.41,21.41,27200.0,17.5892,17.5892,17.5728,17.5728,27200.0
2009-10-22 13:55:00,21.41,21.41,21.38,21.39,19000.0,17.5728,17.5728,17.5482,17.5564,19000.0
2009-10-22 14:00:00,21.39,21.42,21.39,21.4,44200.0,17.5564,17.581,17.5564,17.5646,44200.0
2009-10-22 14:05:00,21.39,21.41,21.38,21.38,23000.0,17.5564,17.5728,17.5482,17.5482,23000.0
2009-10-22 14:10:00,21.36,21.41,21.36,21.41,27200.0,17.5318,17.5728,17.5318,17.5728,27200.0
2009-10-22 14:15:00,21.41,21.43,21.4,21.4,18000.0,17.5728,17.5892,17.5646,17.5646,18000.0
2009-10-22 14:20:00,21.39,21.42,21.38,21.42,38800.0,17.5564,17.581,17.5482,17.581,38800.0
2009-10-22 14:25:00,21.42,21.43,21.42,21.42,24400.0,17.581,17.5892,17.581,17.581,24400.0
2009-10-22 14:30:00,21.42,21.43,21.42,21.43,21000.0,17.581,17.5892,17.581,17.5892,21000.0
2009-10-22 14:35:00,21.43,21.44,21.42,21.43,101800.0,17.5892,17.5974,17.581,17.5892,101800.0
2009-10-22 14:40:00,21.43,21.45,21.42,21.45,37800.0,17.5892,17.6056,17.581,17.6056,37800.0
2009-10-22 14:45:00,21.45,21.48,21.45,21.48,37000.0,17.6056,17.6303,17.6056,17.6303,37000.0
2009-10-22 14:50:00,21.48,21.52,21.48,21.48,70400.0,17.6303,17.6631,17.6303,17.6303,70400.0
2009-10-22 14:55:00,21.5,21.52,21.47,21.47,41400.0,17.6467,17.6631,17.6221,17.6221,41400.0
2009-10-22 15:00:00,21.47,21.48,21.45,21.46,64800.0,17.6221,17.6303,17.6056,17.6139,64800.0
2009-10-22 15:05:00,21.46,21.46,21.43,21.45,32200.0,17.6139,17.6139,17.5892,17.6056,32200.0
2009-10-22 15:10:00,21.45,21.47,21.45,21.46,46400.0,17.6056,17.6221,17.6056,17.6139,46400.0
2009-10-22 15:15:00,21.46,21.5,21.45,21.5,33000.0,17.6139,17.6467,17.6056,17.6467,33000.0
2009-10-22 15:20:00,21.5,21.5,21.47,21.49,43000.0,17.6467,17.6467,17.6221,17.6385,43000.0
2009-10-22 15:25:00,21.49,21.49,21.44,21.46,27400.0,17.6385,17.6385,17.5974,17.6139,27400.0
2009-10-22 15:30:00,21.46,21.46,21.43,21.44,29400.0,17.6139,17.6139,17.5892,17.5974,29400.0
2009-10-22 15:35:00,21.44,21.44,21.41,21.42,36000.0,17.5974,17.5974,17.5728,17.581,36000.0
2009-10-22 15:40:00,21.42,21.42,21.38,21.39,49800.0,17.581,17.581,17.5482,17.5564,49800.0
2009-10-22 15:45:00,21.39,21.39,21.37,21.38,48800.0,17.5564,17.5564,17.54,17.5482,48800.0
2009-10-22 15:50:00,21.38,21.39,21.35,21.35,89000.0,17.5482,17.5564,17.5236,17.5236,89000.0
2009-10-22 15:55:00,21.35,21.36,21.33,21.35,119800.0,17.5236,17.5318,17.5072,17.5236,119800.0
2009-10-23 09:30:00,21.4,21.46,21.31,21.31,34400.0,17.5646,17.6139,17.4907,17.4907,34400.0
2009-10-23 09:35:00,21.29,21.35,21.25,21.35,40400.0,17.4743,17.5236,17.4415,17.5236,40400.0
2009-10-23 09:40:00,21.32,21.38,21.28,21.29,30800.0,17.4989,17.5482,17.4661,17.4743,30800.0
2009-10-23 09:45:00,21.28,21.29,21.23,21.26,22800.0,17.4661,17.4743,17.4251,17.4497,22800.0
2009-10-23 09:50:00,21.27,21.35,21.27,21.31,17600.0,17.4579,17.5236,17.4579,17.4907,17600.0
2009-10-23 09:55:00,21.31,21.33,21.24,21.32,19200.0,17.4907,17.5072,17.4333,17.4989,19200.0
2009-10-23 10:00:00,21.34,21.41,21.21,21.21,31200.0,17.5154,17.5728,17.4087,17.4087,31200.0
2009-10-23 10:05:00,21.2,21.25,21.2,21.22,12400.0,17.4005,17.4415,17.4005,17.4169,12400.0
2009-10-23 10:10:00,21.21,21.22,21.17,21.2,11000.0,17.4087,17.4169,17.3758,17.4005,11000.0
2009-10-23 10:15:00,21.19,21.25,21.17,21.24,19000.0,17.3922,17.4415,17.3758,17.4333,19000.0
2009-10-23 10:20:00,21.23,21.27,21.23,21.23,14400.0,17.4251,17.4579,17.4251,17.4251,14400.0
2009-10-23 10:25:00,21.23,21.23,21.2,21.22,7600.0,17.4251,17.4251,17.4005,17.4169,7600.0
2009-10-23 10:30:00,21.22,21.22,21.16,21.17,18200.0,17.4169,17.4169,17.3676,17.3758,18200.0
2009-10-23 10:35:00,21.17,21.2,21.15,21.19,5800.0,17.3758,17.4005,17.3594,17.3922,5800.0
2009-10-23 10:40:00,21.2,21.21,21.19,21.2,5400.0,17.4005,17.4087,17.3922,17.4005,5400.0
2009-10-23 10:45:00,21.2,21.2,21.13,21.17,18000.0,17.4005,17.4005,17.343,17.3758,18000.0
2009-10-23 10:50:00,21.16,21.17,21.15,21.15,5400.0,17.3676,17.3758,17.3594,17.3594,5400.0
2009-10-23 10:55:00,21.15,21.15,21.07,21.09,19200.0,17.3594,17.3594,17.2938,17.3102,19200.0
2009-10-23 11:00:00,21.09,21.11,21.09,21.11,13400.0,17.3102,17.3266,17.3102,17.3266,13400.0
2009-10-23 11:05:00,21.11,21.15,21.11,21.12,26400.0,17.3266,17.3594,17.3266,17.3348,26400.0
2009-10-23 11:10:00,21.12,21.14,21.11,21.11,11800.0,17.3348,17.3512,17.3266,17.3266,11800.0
2009-10-23 11:15:00,21.11,21.11,21.0,21.0,16800.0,17.3266,17.3266,17.2363,17.2363,16800.0
2009-10-23 11:20:00,21.0,21.03,20.98,21.03,25800.0,17.2363,17.2609,17.2199,17.2609,25800.0
2009-10-23 11:25:00,21.02,21.03,21.0,21.03,9800.0,17.2527,17.2609,17.2363,17.2609,9800.0
2009-10-23 11:30:00,21.03,21.03,20.99,21.0,17600.0,17.2609,17.2609,17.2281,17.2363,17600.0
2009-10-23 11:35:00,21.0,21.08,20.99,21.05,21400.0,17.2363,17.302,17.2281,17.2773,21400.0
2009-10-23 11:40:00,21.05,21.05,21.02,21.03,4000.0,17.2773,17.2773,17.2527,17.2609,4000.0
2009-10-23 11:45:00,21.04,21.05,21.04,21.05,8800.0,17.2691,17.2773,17.2691,17.2773,8800.0
2009-10-23 11:50:00,21.05,21.07,21.04,21.07,7200.0,17.2773,17.2938,17.2691,17.2938,7200.0
2009-10-23 11:55:00,21.06,21.06,21.04,21.04,6800.0,17.2855,17.2855,17.2691,17.2691,6800.0
2009-10-23 12:00:00,21.04,21.06,21.04,21.05,10400.0,17.2691,17.2855,17.2691,17.2773,10400.0
2009-10-23 12:05:00,21.05,21.05,21.04,21.05,3600.0,17.2773,17.2773,17.2691,17.2773,3600.0
2009-10-23 12:10:00,21.05,21.06,21.04,21.05,10200.0,17.2773,17.2855,17.2691,17.2773,10200.0
2009-10-23 12:15:00,21.05,21.07,21.05,21.07,9600.0,17.2773,17.2938,17.2773,17.2938,9600.0
2009-10-23 12:20:00,21.08,21.08,21.05,21.05,7200.0,17.302,17.302,17.2773,17.2773,7200.0
2009-10-23 12:25:00,21.06,21.06,21.04,21.05,2600.0,17.2855,17.2855,17.2691,17.2773,2600.0
2009-10-23 12:30:00,21.04,21.04,21.01,21.01,9200.0,17.2691,17.2691,17.2445,17.2445,9200.0
2009-10-23 12:35:00,21.01,21.07,21.0,21.07,8000.0,17.2445,17.2938,17.2363,17.2938,8000.0
2009-10-23 12:40:00,21.06,21.06,21.06,21.06,8000.0,17.2855,17.2855,17.2855,17.2855,8000.0
2009-10-23 12:45:00,21.06,21.11,21.06,21.09,14800.0,17.2855,17.3266,17.2855,17.3102,14800.0
2009-10-23 12:50:00,21.1,21.1,21.07,21.07,8400.0,17.3184,17.3184,17.2938,17.2938,8400.0
2009-10-23 12:55:00,21.07,21.08,21.05,21.05,10600.0,17.2938,17.302,17.2773,17.2773,10600.0
2009-10-23 13:00:00,21.05,21.06,21.02,21.06,13400.0,17.2773,17.2855,17.2527,17.2855,13400.0
2009-10-23 13:05:00,21.05,21.05,21.01,21.04,10000.0,17.2773,17.2773,17.2445,17.2691,10000.0
2009-10-23 13:10:00,21.03,21.05,21.02,21.02,16200.0,17.2609,17.2773,17.2527,17.2527,16200.0
2009-10-23 13:15:00,21.02,21.02,20.99,21.0,15200.0,17.2527,17.2527,17.2281,17.2363,15200.0
2009-10-23 13:20:00,21.0,21.0,20.92,20.93,20600.0,17.2363,17.2363,17.1706,17.1788,20600.0
2009-10-23 13:25:00,20.93,20.97,20.92,20.93,22800.0,17.1788,17.2117,17.1706,17.1788,22800.0
2009-10-23 13:30:00,20.92,20.92,20.88,20.88,27400.0,17.1706,17.1706,17.1378,17.1378,27400.0
2009-10-23 13:35:00,20.89,20.91,20.87,20.89,25000.0,17.146,17.1624,17.1296,17.146,25000.0
2009-10-23 13:40:00,20.89,20.93,20.88,20.92,14200.0,17.146,17.1788,17.1378,17.1706,14200.0
2009-10-23 13:45:00,20.92,20.93,20.9,20.93,17400.0,17.1706,17.1788,17.1542,17.1788,17400.0
2009-10-23 13:50:00,20.93,20.99,20.93,20.99,23600.0,17.1788,17.2281,17.1788,17.2281,23600.0
2009-10-23 13:55:00,20.99,21.0,20.97,20.99,16000.0,17.2281,17.2363,17.2117,17.2281,16000.0
2009-10-23 14:00:00,20.99,20.99,20.93,20.93,16600.0,17.2281,17.2281,17.1788,17.1788,16600.0
2009-10-23 14:05:00,20.92,20.95,20.91,20.95,20000.0,17.1706,17.1953,17.1624,17.1953,20000.0
2009-10-23 14:10:00,20.95,20.97,20.95,20.96,17400.0,17.1953,17.2117,17.1953,17.2035,17400.0
2009-10-23 14:15:00,20.96,20.96,20.93,20.93,22600.0,17.2035,17.2035,17.1788,17.1788,22600.0
2009-10-23 14:20:00,20.93,20.96,20.93,20.94,32400.0,17.1788,17.2035,17.1788,17.1871,32400.0
2009-10-23 14:25:00,20.94,20.95,20.9,20.9,10400.0,17.1871,17.1953,17.1542,17.1542,10400.0
2009-10-23 14:30:00,20.9,20.93,20.9,20.93,30800.0,17.1542,17.1788,17.1542,17.1788,30800.0
2009-10-23 14:35:00,20.93,20.95,20.92,20.95,9400.0,17.1788,17.1953,17.1706,17.1953,9400.0
2009-10-23 14:40:00,20.95,20.95,20.93,20.95,29800.0,17.1953,17.1953,17.1788,17.1953,29800.0
2009-10-23 14:45:00,20.95,20.95,20.92,20.92,23800.0,17.1953,17.1953,17.1706,17.1706,23800.0
2009-10-23 14:50:00,20.92,20.93,20.91,20.91,31000.0,17.1706,17.1788,17.1624,17.1624,31000.0
2009-10-23 14:55:00,20.91,20.93,20.9,20.91,28400.0,17.1624,17.1788,17.1542,17.1624,28400.0
2009-10-23 15:00:00,20.91,20.93,20.9,20.91,39600.0,17.1624,17.1788,17.1542,17.1624,39600.0
2009-10-23 15:05:00,20.9,20.99,20.9,20.95,69000.0,17.1542,17.2281,17.1542,17.1953,69000.0
2009-10-23 15:10:00,20.95,20.99,20.94,20.99,42200.0,17.1953,17.2281,17.1871,17.2281,42200.0
2009-10-23 15:15:00,20.99,20.99,20.95,20.96,32800.0,17.2281,17.2281,17.1953,17.2035,32800.0
2009-10-23 15:20:00,20.96,20.97,20.92,20.92,42600.0,17.2035,17.2117,17.1706,17.1706,42600.0
2009-10-23 15:25:00,20.92,20.92,20.88,20.91,46200.0,17.1706,17.1706,17.1378,17.1624,46200.0
2009-10-23 15:30:00,20.91,20.92,20.88,20.91,82800.0,17.1624,17.1706,17.1378,17.1624,82800.0
2009-10-23 15:35:00,20.91,20.92,20.88,20.92,71200.0,17.1624,17.1706,17.1378,17.1706,71200.0
2009-10-23 15:40:00,20.92,20.98,20.92,20.98,75000.0,17.1706,17.2199,17.1706,17.2199,75000.0
2009-10-23 15:45:00,20.98,21.02,20.97,21.02,80200.0,17.2199,17.2527,17.2117,17.2527,80200.0
2009-10-23 15:50:00,21.02,21.02,20.97,21.0,111600.0,17.2527,17.2527,17.2117,17.2363,111600.0
2009-10-23 15:55:00,21.01,21.04,21.0,21.01,180000.0,17.2445,17.2691,17.2363,17.2445,180000.0
2009-10-26 09:30:00,21.05,21.18,21.02,21.02,30600.0,17.2773,17.384,17.2527,17.2527,30600.0
2009-10-26 09:35:00,21.02,21.16,21.02,21.15,14800.0,17.2527,17.3676,17.2527,17.3594,14800.0
2009-10-26 09:40:00,21.16,21.18,21.03,21.04,18400.0,17.3676,17.384,17.2609,17.2691,18400.0
2009-10-26 09:45:00,21.04,21.27,21.04,21.18,21400.0,17.2691,17.4579,17.2691,17.384,21400.0
2009-10-26 09:50:00,21.15,21.24,21.11,21.2,35200.0,17.3594,17.4333,17.3266,17.4005,35200.0
2009-10-26 09:55:00,21.2,21.3,21.19,21.29,85200.0,17.4005,17.4825,17.3922,17.4743,85200.0
2009-10-26 10:00:00,21.3,21.4,21.3,21.37,70400.0,17.4825,17.5646,17.4825,17.54,70400.0
2009-10-26 10:05:00,21.37,21.42,21.36,21.37,60400.0,17.54,17.581,17.5318,17.54,60400.0
2009-10-26 10:10:00,21.37,21.44,21.36,21.43,25200.0,17.54,17.5974,17.5318,17.5892,25200.0
2009-10-26 10:15:00,21.42,21.42,21.38,21.39,13200.0,17.581,17.581,17.5482,17.5564,13200.0
2009-10-26 10:20:00,21.4,21.42,21.36,21.39,16600.0,17.5646,17.581,17.5318,17.5564,16600.0
2009-10-26 10:25:00,21.4,21.42,21.36,21.39,35000.0,17.5646,17.581,17.5318,17.5564,35000.0
2009-10-26 10:30:00,21.39,21.5,21.38,21.49,28800.0,17.5564,17.6467,17.5482,17.6385,28800.0
2009-10-26 10:35:00,21.48,21.54,21.48,21.49,80400.0,17.6303,17.6795,17.6303,17.6385,80400.0
2009-10-26 10:40:00,21.49,21.5,21.45,21.46,29800.0,17.6385,17.6467,17.6056,17.6139,29800.0
2009-10-26 10:45:00,21.46,21.5,21.43,21.47,32600.0,17.6139,17.6467,17.5892,17.6221,32600.0
2009-10-26 10:50:00,21.47,21.49,21.45,21.48,18200.0,17.6221,17.6385,17.6056,17.6303,18200.0
2009-10-26 10:55:00,21.48,21.48,21.44,21.45,16400.0,17.6303,17.6303,17.5974,17.6056,16400.0
2009-10-26 11:00:00,21.45,21.45,21.4,21.4,22200.0,17.6056,17.6056,17.5646,17.5646,22200.0
2009-10-26 11:05:00,21.4,21.44,21.37,21.44,41600.0,17.5646,17.5974,17.54,17.5974,41600.0
2009-10-26 11:10:00,21.43,21.48,21.36,21.37,41600.0,17.5892,17.6303,17.5318,17.54,41600.0
2009-10-26 11:15:00,21.37,21.39,21.33,21.35,44800.0,17.54,17.5564,17.5072,17.5236,44800.0
2009-10-26 11:20:00,21.34,21.35,21.31,21.35,18800.0,17.5154,17.5236,17.4907,17.5236,18800.0
2009-10-26 11:25:00,21.34,21.36,21.32,21.32,34000.0,17.5154,17.5318,17.4989,17.4989,34000.0
2009-10-26 11:30:00,21.32,21.32,21.11,21.15,65200.0,17.4989,17.4989,17.3266,17.3594,65200.0
2009-10-26 11:35:00,21.15,21.16,21.04,21.1,70000.0,17.3594,17.3676,17.2691,17.3184,70000.0
2009-10-26 11:40:00,21.09,21.09,21.05,21.06,19800.0,17.3102,17.3102,17.2773,17.2855,19800.0
2009-10-26 11:45:00,21.04,21.1,21.04,21.09,25000.0,17.2691,17.3184,17.2691,17.3102,25000.0
2009-10-26 11:50:00,21.09,21.09,21.02,21.03,18800.0,17.3102,17.3102,17.2527,17.2609,18800.0
2009-10-26 11:55:00,21.03,21.05,20.93,20.95,36000.0,17.2609,17.2773,17.1788,17.1953,36000.0
2009-10-26 12:00:00,20.93,21.0,20.93,20.93,22200.0,17.1788,17.2363,17.1788,17.1788,22200.0
2009-10-26 12:05:00,20.92,20.96,20.91,20.93,21400.0,17.1706,17.2035,17.1624,17.1788,21400.0
2009-10-26 12:10:00,20.93,21.0,20.93,21.0,10000.0,17.1788,17.2363,17.1788,17.2363,10000.0
2009-10-26 12:15:00,21.0,21.05,20.99,21.02,30200.0,17.2363,17.2773,17.2281,17.2527,30200.0
2009-10-26 12:20:00,21.02,21.02,20.97,20.97,8800.0,17.2527,17.2527,17.2117,17.2117,8800.0
2009-10-26 12:25:00,20.97,20.97,20.92,20.92,12200.0,17.2117,17.2117,17.1706,17.1706,12200.0
2009-10-26 12:30:00,20.92,20.96,20.92,20.96,9600.0,17.1706,17.2035,17.1706,17.2035,9600.0
2009-10-26 12:35:00,20.97,20.97,20.93,20.97,6600.0,17.2117,17.2117,17.1788,17.2117,6600.0
2009-10-26 12:40:00,20.97,21.0,20.96,20.96,14800.0,17.2117,17.2363,17.2035,17.2035,14800.0
2009-10-26 12:45:00,20.97,20.97,20.94,20.95,10400.0,17.2117,17.2117,17.1871,17.1953,10400.0
2009-10-26 12:50:00,20.96,20.98,20.95,20.98,27600.0,17.2035,17.2199,17.1953,17.2199,27600.0
2009-10-26 12:55:00,20.98,21.06,20.98,21.06,35200.0,17.2199,17.2855,17.2199,17.2855,35200.0
2009-10-26 13:00:00,21.06,21.08,21.04,21.04,18400.0,17.2855,17.302,17.2691,17.2691,18400.0
2009-10-26 13:05:00,21.04,21.04,21.01,21.01,10000.0,17.2691,17.2691,17.2445,17.2445,10000.0
2009-10-26 13:10:00,21.0,21.0,20.94,20.99,22400.0,17.2363,17.2363,17.1871,17.2281,22400.0
2009-10-26 13:15:00,20.98,20.99,20.94,20.96,22400.0,17.2199,17.2281,17.1871,17.2035,22400.0
2009-10-26 13:20:00,20.97,20.99,20.92,20.93,27800.0,17.2117,17.2281,17.1706,17.1788,27800.0
2009-10-26 13:25:00,20.92,20.97,20.91,20.97,7400.0,17.1706,17.2117,17.1624,17.2117,7400.0
2009-10-26 13:30:00,20.97,21.0,20.97,20.97,25200.0,17.2117,17.2363,17.2117,17.2117,25200.0
2009-10-26 13:35:00,20.97,20.99,20.97,20.98,17800.0,17.2117,17.2281,17.2117,17.2199,17800.0
2009-10-26 13:40:00,20.97,20.99,20.94,20.99,12400.0,17.2117,17.2281,17.1871,17.2281,12400.0
2009-10-26 13:45:00,20.99,20.99,20.91,20.91,11800.0,17.2281,17.2281,17.1624,17.1624,11800.0
2009-10-26 13:50:00,20.91,20.91,20.88,20.9,21400.0,17.1624,17.1624,17.1378,17.1542,21400.0
2009-10-26 13:55:00,20.91,20.94,20.91,20.92,14800.0,17.1624,17.1871,17.1624,17.1706,14800.0
2009-10-26 14:00:00,20.9,20.94,20.9,20.93,35600.0,17.1542,17.1871,17.1542,17.1788,35600.0
2009-10-26 14:05:00,20.93,20.93,20.88,20.88,13200.0,17.1788,17.1788,17.1378,17.1378,13200.0
2009-10-26 14:10:00,20.88,20.89,20.86,20.89,16800.0,17.1378,17.146,17.1214,17.146,16800.0
2009-10-26 14:15:00,20.88,20.88,20.81,20.82,25400.0,17.1378,17.1378,17.0804,17.0886,25400.0
2009-10-26 14:20:00,20.82,20.84,20.81,20.84,10200.0,17.0886,17.105,17.0804,17.105,10200.0
2009-10-26 14:25:00,20.84,20.86,20.8,20.85,17400.0,17.105,17.1214,17.0721,17.1132,17400.0
2009-10-26 14:30:00,20.85,20.85,20.77,20.78,15000.0,17.1132,17.1132,17.0475,17.0557,15000.0
2009-10-26 14:35:00,20.77,20.79,20.75,20.79,51400.0,17.0475,17.0639,17.0311,17.0639,51400.0
2009-10-26 14:40:00,20.79,20.83,20.78,20.83,36200.0,17.0639,17.0968,17.0557,17.0968,36200.0
2009-10-26 14:45:00,20.82,20.86,20.82,20.82,41600.0,17.0886,17.1214,17.0886,17.0886,41600.0
2009-10-26 14:50:00,20.83,20.88,20.82,20.88,38200.0,17.0968,17.1378,17.0886,17.1378,38200.0
2009-10-26 14:55:00,20.89,20.94,20.89,20.89,36800.0,17.146,17.1871,17.146,17.146,36800.0
2009-10-26 15:00:00,20.89,20.89,20.86,20.89,12200.0,17.146,17.146,17.1214,17.146,12200.0
2009-10-26 15:05:00,20.89,20.89,20.81,20.85,22000.0,17.146,17.146,17.0804,17.1132,22000.0
2009-10-26 15:10:00,20.85,20.85,20.8,20.8,20200.0,17.1132,17.1132,17.0721,17.0721,20200.0
2009-10-26 15:15:00,20.79,20.86,20.78,20.82,38400.0,17.0639,17.1214,17.0557,17.0886,38400.0
2009-10-26 15:20:00,20.82,20.84,20.81,20.84,19000.0,17.0886,17.105,17.0804,17.105,19000.0
2009-10-26 15:25:00,20.83,20.84,20.77,20.78,39400.0,17.0968,17.105,17.0475,17.0557,39400.0
2009-10-26 15:30:00,20.78,20.86,20.77,20.84,45800.0,17.0557,17.1214,17.0475,17.105,45800.0
2009-10-26 15:35:00,20.84,20.86,20.83,20.83,37800.0,17.105,17.1214,17.0968,17.0968,37800.0
2009-10-26 15:40:00,20.84,20.87,20.83,20.87,32600.0,17.105,17.1296,17.0968,17.1296,32600.0
2009-10-26 15:45:00,20.87,20.92,20.87,20.91,44600.0,17.1296,17.1706,17.1296,17.1624,44600.0
2009-10-26 15:50:00,20.91,20.91,20.86,20.86,65600.0,17.1624,17.1624,17.1214,17.1214,65600.0
2009-10-26 15:55:00,20.86,20.88,20.83,20.84,111800.0,17.1214,17.1378,17.0968,17.105,111800.0
2009-10-27 09:30:00,20.83,21.0,20.78,21.0,35000.0,17.0968,17.2363,17.0557,17.2363,35000.0
2009-10-27 09:35:00,21.02,21.04,20.91,20.94,48200.0,17.2527,17.2691,17.1624,17.1871,48200.0
2009-10-27 09:40:00,20.95,20.99,20.89,20.95,65200.0,17.1953,17.2281,17.146,17.1953,65200.0
2009-10-27 09:45:00,20.95,21.08,20.95,21.05,93200.0,17.1953,17.302,17.1953,17.2773,93200.0
2009-10-27 09:50:00,21.05,21.09,21.02,21.02,31200.0,17.2773,17.3102,17.2527,17.2527,31200.0
2009-10-27 09:55:00,21.02,21.04,20.98,20.98,50400.0,17.2527,17.2691,17.2199,17.2199,50400.0
2009-10-27 10:00:00,20.98,20.98,20.8,20.93,156200.0,17.2199,17.2199,17.0721,17.1788,156200.0
2009-10-27 10:05:00,20.93,20.98,20.84,20.9,77000.0,17.1788,17.2199,17.105,17.1542,77000.0
2009-10-27 10:10:00,20.91,20.92,20.88,20.91,73000.0,17.1624,17.1706,17.1378,17.1624,73000.0
2009-10-27 10:15:00,20.91,20.92,20.88,20.92,80400.0,17.1624,17.1706,17.1378,17.1706,80400.0
2009-10-27 10:20:00,20.92,20.93,20.88,20.88,65000.0,17.1706,17.1788,17.1378,17.1378,65000.0
2009-10-27 10:25:00,20.88,20.93,20.88,20.92,77000.0,17.1378,17.1788,17.1378,17.1706,77000.0
2009-10-27 10:30:00,20.92,20.92,20.89,20.9,14400.0,17.1706,17.1706,17.146,17.1542,14400.0
2009-10-27 10:35:00,20.9,20.93,20.89,20.93,34200.0,17.1542,17.1788,17.146,17.1788,34200.0
2009-10-27 10:40:00,20.93,21.07,20.93,21.01,147400.0,17.1788,17.2938,17.1788,17.2445,147400.0
2009-10-27 10:45:00,21.0,21.0,20.96,21.0,10600.0,17.2363,17.2363,17.2035,17.2363,10600.0
2009-10-27 10:50:00,20.98,21.0,20.92,20.99,18000.0,17.2199,17.2363,17.1706,17.2281,18000.0
2009-10-27 10:55:00,20.98,21.03,20.95,21.02,11000.0,17.2199,17.2609,17.1953,17.2527,11000.0
2009-10-27 11:00:00,21.01,21.02,20.94,20.97,23400.0,17.2445,17.2527,17.1871,17.2117,23400.0
2009-10-27 11:05:00,20.97,20.97,20.9,20.93,55800.0,17.2117,17.2117,17.1542,17.1788,55800.0
2009-10-27 11:10:00,20.93,20.98,20.91,20.96,30400.0,17.1788,17.2199,17.1624,17.2035,30400.0
2009-10-27 11:15:00,20.95,20.95,20.9,20.93,13000.0,17.1953,17.1953,17.1542,17.1788,13000.0
2009-10-27 11:20:00,20.93,20.96,20.92,20.94,35400.0,17.1788,17.2035,17.1706,17.1871,35400.0
2009-10-27 11:25:00,20.95,21.0,20.92,21.0,21600.0,17.1953,17.2363,17.1706,17.2363,21600.0
2009-10-27 11:30:00,21.01,21.03,21.0,21.0,13600.0,17.2445,17.2609,17.2363,17.2363,13600.0
2009-10-27 11:35:00,21.01,21.05,21.01,21.01,15000.0,17.2445,17.2773,17.2445,17.2445,15000.0
2009-10-27 11:40:00,21.01,21.02,20.96,21.0,22000.0,17.2445,17.2527,17.2035,17.2363,22000.0
2009-10-27 11:45:00,21.0,21.01,20.99,20.99,7800.0,17.2363,17.2445,17.2281,17.2281,7800.0
2009-10-27 11:50:00,20.99,21.01,20.97,20.97,30800.0,17.2281,17.2445,17.2117,17.2117,30800.0
2009-10-27 11:55:00,20.97,21.0,20.94,20.99,7400.0,17.2117,17.2363,17.1871,17.2281,7400.0
2009-10-27 12:00:00,21.0,21.01,20.98,21.0,10400.0,17.2363,17.2445,17.2199,17.2363,10400.0
2009-10-27 12:05:00,21.0,21.0,20.97,20.98,5400.0,17.2363,17.2363,17.2117,17.2199,5400.0
2009-10-27 12:10:00,20.98,20.99,20.97,20.98,7800.0,17.2199,17.2281,17.2117,17.2199,7800.0
2009-10-27 12:15:00,20.99,21.02,20.99,21.02,12400.0,17.2281,17.2527,17.2281,17.2527,12400.0
2009-10-27 12:20:00,21.02,21.02,20.96,20.96,23600.0,17.2527,17.2527,17.2035,17.2035,23600.0
2009-10-27 12:25:00,20.97,20.97,20.95,20.96,14600.0,17.2117,17.2117,17.1953,17.2035,14600.0
2009-10-27 12:30:00,20.96,20.96,20.92,20.92,12000.0,17.2035,17.2035,17.1706,17.1706,12000.0
2009-10-27 12:35:00,20.92,20.92,20.89,20.91,22600.0,17.1706,17.1706,17.146,17.1624,22600.0
2009-10-27 12:40:00,20.91,20.91,20.89,20.89,22600.0,17.1624,17.1624,17.146,17.146,22600.0
2009-10-27 12:45:00,20.89,20.89,20.86,20.86,28200.0,17.146,17.146,17.1214,17.1214,28200.0
2009-10-27 12:50:00,20.86,20.86,20.77,20.77,54600.0,17.1214,17.1214,17.0475,17.0475,54600.0
2009-10-27 12:55:00,20.78,20.82,20.75,20.77,56000.0,17.0557,17.0886,17.0311,17.0475,56000.0
2009-10-27 13:00:00,20.78,20.82,20.75,20.8,19000.0,17.0557,17.0886,17.0311,17.0721,19000.0
2009-10-27 13:05:00,20.8,20.8,20.73,20.76,27000.0,17.0721,17.0721,17.0147,17.0393,27000.0
2009-10-27 13:10:00,20.75,20.8,20.75,20.8,5800.0,17.0311,17.0721,17.0311,17.0721,5800.0
2009-10-27 13:15:00,20.81,20.83,20.81,20.83,4200.0,17.0804,17.0968,17.0804,17.0968,4200.0
2009-10-27 13:20:00,20.83,20.83,20.75,20.77,10000.0,17.0968,17.0968,17.0311,17.0475,10000.0
2009-10-27 13:25:00,20.76,20.77,20.75,20.77,16400.0,17.0393,17.0475,17.0311,17.0475,16400.0
2009-10-27 13:30:00,20.77,20.78,20.71,20.71,9200.0,17.0475,17.0557,16.9983,16.9983,9200.0
2009-10-27 13:35:00,20.72,20.79,20.72,20.78,24600.0,17.0065,17.0639,17.0065,17.0557,24600.0
2009-10-27 13:40:00,20.78,20.8,20.76,20.77,13000.0,17.0557,17.0721,17.0393,17.0475,13000.0
2009-10-27 13:45:00,20.79,20.79,20.77,20.79,10000.0,17.0639,17.0639,17.0475,17.0639,10000.0
2009-10-27 13:50:00,20.79,20.79,20.78,20.79,4000.0,17.0639,17.0639,17.0557,17.0639,4000.0
2009-10-27 13:55:00,20.79,20.79,20.75,20.77,12400.0,17.0639,17.0639,17.0311,17.0475,12400.0
2009-10-27 14:00:00,20.77,20.77,20.72,20.72,22600.0,17.0475,17.0475,17.0065,17.0065,22600.0
2009-10-27 14:05:00,20.72,20.75,20.72,20.74,18000.0,17.0065,17.0311,17.0065,17.0229,18000.0
2009-10-27 14:10:00,20.75,20.78,20.74,20.75,45200.0,17.0311,17.0557,17.0229,17.0311,45200.0
2009-10-27 14:15:00,20.74,20.8,20.74,20.8,19600.0,17.0229,17.0721,17.0229,17.0721,19600.0
2009-10-27 14:20:00,20.8,20.8,20.79,20.79,10200.0,17.0721,17.0721,17.0639,17.0639,10200.0
2009-10-27 14:25:00,20.79,20.79,20.76,20.76,41400.0,17.0639,17.0639,17.0393,17.0393,41400.0
2009-10-27 14:30:00,20.75,20.76,20.73,20.75,17400.0,17.0311,17.0393,17.0147,17.0311,17400.0
2009-10-27 14:35:00,20.76,20.77,20.73,20.74,16400.0,17.0393,17.0475,17.0147,17.0229,16400.0
2009-10-27 14:40:00,20.73,20.75,20.73,20.75,17800.0,17.0147,17.0311,17.0147,17.0311,17800.0
2009-10-27 14:45:00,20.74,20.75,20.74,20.75,19600.0,17.0229,17.0311,17.0229,17.0311,19600.0
2009-10-27 14:50:00,20.75,20.79,20.75,20.77,52800.0,17.0311,17.0639,17.0311,17.0475,52800.0
2009-10-27 14:55:00,20.77,20.78,20.75,20.78,37400.0,17.0475,17.0557,17.0311,17.0557,37400.0
2009-10-27 15:00:00,20.77,20.78,20.74,20.77,30000.0,17.0475,17.0557,17.0229,17.0475,30000.0
2009-10-27 15:05:00,20.77,20.78,20.73,20.73,24400.0,17.0475,17.0557,17.0147,17.0147,24400.0
2009-10-27 15:10:00,20.73,20.73,20.7,20.72,34000.0,17.0147,17.0147,16.9901,17.0065,34000.0
2009-10-27 15:15:00,20.72,20.72,20.7,20.71,16200.0,17.0065,17.0065,16.9901,16.9983,16200.0
2009-10-27 15:20:00,20.71,20.71,20.68,20.7,55800.0,16.9983,16.9983,16.9737,16.9901,55800.0
2009-10-27 15:25:00,20.7,20.7,20.67,20.69,48000.0,16.9901,16.9901,16.9654,16.9819,48000.0
2009-10-27 15:30:00,20.7,20.7,20.61,20.61,104800.0,16.9901,16.9901,16.9162,16.9162,104800.0
2009-10-27 15:35:00,20.61,20.66,20.6,20.62,86000.0,16.9162,16.9572,16.908,16.9244,86000.0
2009-10-27 15:40:00,20.63,20.68,20.61,20.67,83800.0,16.9326,16.9737,16.9162,16.9654,83800.0
2009-10-27 15:45:00,20.67,20.67,20.62,20.66,98200.0,16.9654,16.9654,16.9244,16.9572,98200.0
2009-10-27 15:50:00,20.65,20.68,20.61,20.61,97200.0,16.949,16.9737,16.9162,16.9162,97200.0
2009-10-27 15:55:00,20.62,20.63,20.57,20.61,116600.0,16.9244,16.9326,16.8834,16.9162,116600.0
2009-10-28 09:30:00,20.59,20.72,20.55,20.68,30600.0,16.8998,17.0065,16.8669,16.9737,30600.0
2009-10-28 09:35:00,20.68,20.68,20.5,20.66,29400.0,16.9737,16.9737,16.8259,16.9572,29400.0
2009-10-28 09:40:00,20.66,20.81,20.66,20.81,32800.0,16.9572,17.0804,16.9572,17.0804,32800.0
2009-10-28 09:45:00,20.83,20.83,20.58,20.58,43000.0,17.0968,17.0968,16.8916,16.8916,43000.0
2009-10-28 09:50:00,20.58,20.65,20.54,20.54,28800.0,16.8916,16.949,16.8587,16.8587,28800.0
2009-10-28 09:55:00,20.55,20.59,20.48,20.48,42800.0,16.8669,16.8998,16.8095,16.8095,42800.0
2009-10-28 10:00:00,20.5,20.5,20.38,20.44,74600.0,16.8259,16.8259,16.7274,16.7767,74600.0
2009-10-28 10:05:00,20.45,20.46,20.37,20.43,114800.0,16.7849,16.7931,16.7192,16.7685,114800.0
2009-10-28 10:10:00,20.44,20.53,20.44,20.51,22600.0,16.7767,16.8505,16.7767,16.8341,22600.0
2009-10-28 10:15:00,20.52,20.52,20.46,20.52,19000.0,16.8423,16.8423,16.7931,16.8423,19000.0
2009-10-28 10:20:00,20.51,20.52,20.46,20.5,22600.0,16.8341,16.8423,16.7931,16.8259,22600.0
2009-10-28 10:25:00,20.51,20.52,20.46,20.47,26000.0,16.8341,16.8423,16.7931,16.8013,26000.0
2009-10-28 10:30:00,20.47,20.48,20.43,20.47,30600.0,16.8013,16.8095,16.7685,16.8013,30600.0
2009-10-28 10:35:00,20.47,20.48,20.41,20.43,43600.0,16.8013,16.8095,16.752,16.7685,43600.0
2009-10-28 10:40:00,20.43,20.43,20.36,20.38,66000.0,16.7685,16.7685,16.711,16.7274,66000.0
2009-10-28 10:45:00,20.36,20.38,20.3,20.32,55200.0,16.711,16.7274,16.6618,16.6782,55200.0
2009-10-28 10:50:00,20.31,20.31,20.17,20.18,99600.0,16.67,16.67,16.5551,16.5633,99600.0
2009-10-28 10:55:00,20.18,20.34,20.18,20.34,52000.0,16.5633,16.6946,16.5633,16.6946,52000.0
2009-10-28 11:00:00,20.34,20.34,20.22,20.22,57800.0,16.6946,16.6946,16.5961,16.5961,57800.0
2009-10-28 11:05:00,20.23,20.25,20.17,20.18,185000.0,16.6043,16.6207,16.5551,16.5633,185000.0
2009-10-28 11:10:00,20.2,20.24,20.17,20.23,68800.0,16.5797,16.6125,16.5551,16.6043,68800.0
2009-10-28 11:15:00,20.22,20.27,20.22,20.27,38200.0,16.5961,16.6371,16.5961,16.6371,38200.0
2009-10-28 11:20:00,20.27,20.27,20.23,20.25,33800.0,16.6371,16.6371,16.6043,16.6207,33800.0
2009-10-28 11:25:00,20.25,20.25,20.24,20.25,24200.0,16.6207,16.6207,16.6125,16.6207,24200.0
2009-10-28 11:30:00,20.25,20.25,20.24,20.24,15000.0,16.6207,16.6207,16.6125,16.6125,15000.0
2009-10-28 11:35:00,20.24,20.25,20.21,20.24,49000.0,16.6125,16.6207,16.5879,16.6125,49000.0
2009-10-28 11:40:00,20.24,20.24,20.19,20.21,57800.0,16.6125,16.6125,16.5715,16.5879,57800.0
2009-10-28 11:45:00,20.21,20.27,20.19,20.25,35600.0,16.5879,16.6371,16.5715,16.6207,35600.0
2009-10-28 11:50:00,20.25,20.25,20.22,20.23,35800.0,16.6207,16.6207,16.5961,16.6043,35800.0
2009-10-28 11:55:00,20.24,20.25,20.21,20.25,21000.0,16.6125,16.6207,16.5879,16.6207,21000.0
2009-10-28 12:00:00,20.25,20.27,20.21,20.26,36400.0,16.6207,16.6371,16.5879,16.6289,36400.0
2009-10-28 12:05:00,20.26,20.26,20.25,20.25,27000.0,16.6289,16.6289,16.6207,16.6207,27000.0
2009-10-28 12:10:00,20.24,20.25,20.24,20.25,12600.0,16.6125,16.6207,16.6125,16.6207,12600.0
2009-10-28 12:15:00,20.25,20.26,20.23,20.25,19200.0,16.6207,16.6289,16.6043,16.6207,19200.0
2009-10-28 12:20:00,20.26,20.26,20.18,20.18,57800.0,16.6289,16.6289,16.5633,16.5633,57800.0
2009-10-28 12:25:00,20.18,20.18,20.15,20.15,67800.0,16.5633,16.5633,16.5386,16.5386,67800.0
2009-10-28 12:30:00,20.15,20.17,20.14,20.14,39600.0,16.5386,16.5551,16.5304,16.5304,39600.0
2009-10-28 12:35:00,20.14,20.14,20.08,20.11,24800.0,16.5304,16.5304,16.4812,16.5058,24800.0
2009-10-28 12:40:00,20.11,20.14,20.09,20.14,18400.0,16.5058,16.5304,16.4894,16.5304,18400.0
2009-10-28 12:45:00,20.13,20.15,20.12,20.13,12200.0,16.5222,16.5386,16.514,16.5222,12200.0
2009-10-28 12:50:00,20.13,20.13,20.06,20.1,54000.0,16.5222,16.5222,16.4648,16.4976,54000.0
2009-10-28 12:55:00,20.09,20.14,20.09,20.14,30600.0,16.4894,16.5304,16.4894,16.5304,30600.0
2009-10-28 13:00:00,20.15,20.17,20.12,20.15,24600.0,16.5386,16.5551,16.514,16.5386,24600.0
2009-10-28 13:05:00,20.15,20.17,20.15,20.17,43200.0,16.5386,16.5551,16.5386,16.5551,43200.0
2009-10-28 13:10:00,20.17,20.2,20.16,20.18,35400.0,16.5551,16.5797,16.5468,16.5633,35400.0
2009-10-28 13:15:00,20.18,20.2,20.13,20.17,81800.0,16.5633,16.5797,16.5222,16.5551,81800.0
2009-10-28 13:20:00,20.15,20.17,20.14,20.17,32600.0,16.5386,16.5551,16.5304,16.5551,32600.0
2009-10-28 13:25:00,20.17,20.17,20.14,20.15,36600.0,16.5551,16.5551,16.5304,16.5386,36600.0
2009-10-28 13:30:00,20.15,20.15,20.14,20.14,14400.0,16.5386,16.5386,16.5304,16.5304,14400.0
2009-10-28 13:35:00,20.15,20.17,20.14,20.15,48000.0,16.5386,16.5551,16.5304,16.5386,48000.0
2009-10-28 13:40:00,20.15,20.17,20.14,20.15,49000.0,16.5386,16.5551,16.5304,16.5386,49000.0
2009-10-28 13:45:00,20.15,20.17,20.11,20.12,36200.0,16.5386,16.5551,16.5058,16.514,36200.0
2009-10-28 13:50:00,20.12,20.12,20.09,20.11,30600.0,16.514,16.514,16.4894,16.5058,30600.0
2009-10-28 13:55:00,20.11,20.13,20.1,20.11,14400.0,16.5058,16.5222,16.4976,16.5058,14400.0
2009-10-28 14:00:00,20.11,20.13,20.07,20.12,37000.0,16.5058,16.5222,16.473,16.514,37000.0
2009-10-28 14:05:00,20.12,20.13,20.11,20.11,19600.0,16.514,16.5222,16.5058,16.5058,19600.0
2009-10-28 14:10:00,20.12,20.14,20.11,20.13,12600.0,16.514,16.5304,16.5058,16.5222,12600.0
2009-10-28 14:15:00,20.13,20.14,20.11,20.12,23000.0,16.5222,16.5304,16.5058,16.514,23000.0
2009-10-28 14:20:00,20.13,20.15,20.06,20.13,40600.0,16.5222,16.5386,16.4648,16.5222,40600.0
2009-10-28 14:25:00,20.13,20.13,20.08,20.08,17000.0,16.5222,16.5222,16.4812,16.4812,17000.0
2009-10-28 14:30:00,20.08,20.1,20.07,20.07,40000.0,16.4812,16.4976,16.473,16.473,40000.0
2009-10-28 14:35:00,20.07,20.08,20.05,20.07,56200.0,16.473,16.4812,16.4566,16.473,56200.0
2009-10-28 14:40:00,20.07,20.1,20.05,20.09,61800.0,16.473,16.4976,16.4566,16.4894,61800.0
2009-10-28 14:45:00,20.09,20.09,20.04,20.08,53600.0,16.4894,16.4894,16.4484,16.4812,53600.0
2009-10-28 14:50:00,20.08,20.1,20.07,20.07,28000.0,16.4812,16.4976,16.473,16.473,28000.0
2009-10-28 14:55:00,20.08,20.1,20.04,20.04,41200.0,16.4812,16.4976,16.4484,16.4484,41200.0
2009-10-28 15:00:00,20.03,20.1,20.02,20.1,45800.0,16.4401,16.4976,16.4319,16.4976,45800.0
2009-10-28 15:05:00,20.1,20.14,20.09,20.13,27400.0,16.4976,16.5304,16.4894,16.5222,27400.0
2009-10-28 15:10:00,20.13,20.13,20.08,20.08,19600.0,16.5222,16.5222,16.4812,16.4812,19600.0
2009-10-28 15:15:00,20.08,20.14,20.08,20.14,34200.0,16.4812,16.5304,16.4812,16.5304,34200.0
2009-10-28 15:20:00,20.14,20.14,20.09,20.11,32800.0,16.5304,16.5304,16.4894,16.5058,32800.0
2009-10-28 15:25:00,20.11,20.12,20.05,20.08,48800.0,16.5058,16.514,16.4566,16.4812,48800.0
2009-10-28 15:30:00,20.08,20.11,20.05,20.06,40800.0,16.4812,16.5058,16.4566,16.4648,40800.0
2009-10-28 15:35:00,20.06,20.07,20.05,20.06,59400.0,16.4648,16.473,16.4566,16.4648,59400.0
2009-10-28 15:40:00,20.06,20.11,20.05,20.09,160200.0,16.4648,16.5058,16.4566,16.4894,160200.0
2009-10-28 15:45:00,20.09,20.1,20.07,20.1,80200.0,16.4894,16.4976,16.473,16.4976,80200.0
2009-10-28 15:50:00,20.1,20.1,20.07,20.08,105400.0,16.4976,16.4976,16.473,16.4812,105400.0
2009-10-28 15:55:00,20.08,20.09,19.99,20.0,286600.0,16.4812,16.4894,16.4073,16.4155,286600.0
2009-10-29 09:30:00,20.18,20.34,20.07,20.34,89800.0,16.5633,16.6946,16.473,16.6946,89800.0
2009-10-29 09:35:00,20.34,20.47,20.32,20.42,107400.0,16.6946,16.8013,16.6782,16.7602,107400.0
2009-10-29 09:40:00,20.41,20.44,20.27,20.27,44000.0,16.752,16.7767,16.6371,16.6371,44000.0
2009-10-29 09:45:00,20.25,20.36,20.21,20.34,58600.0,16.6207,16.711,16.5879,16.6946,58600.0
2009-10-29 09:50:00,20.33,20.35,20.26,20.27,57000.0,16.6864,16.7028,16.6289,16.6371,57000.0
2009-10-29 09:55:00,20.28,20.33,20.23,20.28,42600.0,16.6453,16.6864,16.6043,16.6453,42600.0
2009-10-29 10:00:00,20.28,20.43,20.27,20.43,54400.0,16.6453,16.7685,16.6371,16.7685,54400.0
2009-10-29 10:05:00,20.43,20.57,20.41,20.53,44400.0,16.7685,16.8834,16.752,16.8505,44400.0
2009-10-29 10:10:00,20.53,20.61,20.52,20.58,36800.0,16.8505,16.9162,16.8423,16.8916,36800.0
2009-10-29 10:15:00,20.58,20.63,20.55,20.56,55000.0,16.8916,16.9326,16.8669,16.8752,55000.0
2009-10-29 10:20:00,20.56,20.57,20.47,20.5,118800.0,16.8752,16.8834,16.8013,16.8259,118800.0
2009-10-29 10:25:00,20.51,20.55,20.47,20.49,84800.0,16.8341,16.8669,16.8013,16.8177,84800.0
2009-10-29 10:30:00,20.49,20.55,20.43,20.54,70600.0,16.8177,16.8669,16.7685,16.8587,70600.0
2009-10-29 10:35:00,20.54,20.56,20.49,20.5,61200.0,16.8587,16.8752,16.8177,16.8259,61200.0
2009-10-29 10:40:00,20.52,20.52,20.4,20.43,37400.0,16.8423,16.8423,16.7438,16.7685,37400.0
2009-10-29 10:45:00,20.41,20.48,20.41,20.48,9800.0,16.752,16.8095,16.752,16.8095,9800.0
2009-10-29 10:50:00,20.48,20.52,20.44,20.52,15000.0,16.8095,16.8423,16.7767,16.8423,15000.0
2009-10-29 10:55:00,20.52,20.58,20.5,20.58,43200.0,16.8423,16.8916,16.8259,16.8916,43200.0
2009-10-29 11:00:00,20.58,20.67,20.54,20.63,50200.0,16.8916,16.9654,16.8587,16.9326,50200.0
2009-10-29 11:05:00,20.64,20.72,20.64,20.68,33000.0,16.9408,17.0065,16.9408,16.9737,33000.0
2009-10-29 11:10:00,20.68,20.79,20.68,20.72,30200.0,16.9737,17.0639,16.9737,17.0065,30200.0
2009-10-29 11:15:00,20.73,20.74,20.69,20.71,20400.0,17.0147,17.0229,16.9819,16.9983,20400.0
2009-10-29 11:20:00,20.7,20.72,20.65,20.65,16600.0,16.9901,17.0065,16.949,16.949,16600.0
2009-10-29 11:25:00,20.66,20.66,20.64,20.64,24400.0,16.9572,16.9572,16.9408,16.9408,24400.0
2009-10-29 11:30:00,20.63,20.64,20.61,20.61,31200.0,16.9326,16.9408,16.9162,16.9162,31200.0
2009-10-29 11:35:00,20.61,20.62,20.59,20.6,15000.0,16.9162,16.9244,16.8998,16.908,15000.0
2009-10-29 11:40:00,20.6,20.61,20.52,20.57,19600.0,16.908,16.9162,16.8423,16.8834,19600.0
2009-10-29 11:45:00,20.58,20.58,20.54,20.55,18600.0,16.8916,16.8916,16.8587,16.8669,18600.0
2009-10-29 11:50:00,20.55,20.55,20.47,20.47,86200.0,16.8669,16.8669,16.8013,16.8013,86200.0
2009-10-29 11:55:00,20.47,20.5,20.43,20.49,93800.0,16.8013,16.8259,16.7685,16.8177,93800.0
2009-10-29 12:00:00,20.49,20.5,20.47,20.49,83800.0,16.8177,16.8259,16.8013,16.8177,83800.0
2009-10-29 12:05:00,20.49,20.49,20.47,20.48,20200.0,16.8177,16.8177,16.8013,16.8095,20200.0
2009-10-29 12:10:00,20.48,20.48,20.45,20.47,14800.0,16.8095,16.8095,16.7849,16.8013,14800.0
2009-10-29 12:15:00,20.47,20.47,20.45,20.47,20400.0,16.8013,16.8013,16.7849,16.8013,20400.0
2009-10-29 12:20:00,20.46,20.5,20.46,20.5,10600.0,16.7931,16.8259,16.7931,16.8259,10600.0
2009-10-29 12:25:00,20.5,20.53,20.49,20.49,23600.0,16.8259,16.8505,16.8177,16.8177,23600.0
2009-10-29 12:30:00,20.5,20.5,20.49,20.49,12200.0,16.8259,16.8259,16.8177,16.8177,12200.0
2009-10-29 12:35:00,20.49,20.5,20.45,20.45,44600.0,16.8177,16.8259,16.7849,16.7849,44600.0
2009-10-29 12:40:00,20.45,20.47,20.45,20.45,33600.0,16.7849,16.8013,16.7849,16.7849,33600.0
2009-10-29 12:45:00,20.46,20.48,20.44,20.44,40200.0,16.7931,16.8095,16.7767,16.7767,40200.0
2009-10-29 12:50:00,20.45,20.48,20.42,20.43,50000.0,16.7849,16.8095,16.7602,16.7685,50000.0
2009-10-29 12:55:00,20.44,20.44,20.42,20.43,28800.0,16.7767,16.7767,16.7602,16.7685,28800.0
2009-10-29 13:00:00,20.43,20.43,20.4,20.43,69400.0,16.7685,16.7685,16.7438,16.7685,69400.0
2009-10-29 13:05:00,20.43,20.47,20.42,20.42,86400.0,16.7685,16.8013,16.7602,16.7602,86400.0
2009-10-29 13:10:00,20.42,20.42,20.38,20.38,32400.0,16.7602,16.7602,16.7274,16.7274,32400.0
2009-10-29 13:15:00,20.39,20.41,20.36,20.38,58400.0,16.7356,16.752,16.711,16.7274,58400.0
2009-10-29 13:20:00,20.38,20.41,20.37,20.4,57800.0,16.7274,16.752,16.7192,16.7438,57800.0
2009-10-29 13:25:00,20.39,20.39,20.35,20.38,40400.0,16.7356,16.7356,16.7028,16.7274,40400.0
2009-10-29 13:30:00,20.38,20.41,20.36,20.4,24800.0,16.7274,16.752,16.711,16.7438,24800.0
2009-10-29 13:35:00,20.41,20.43,20.4,20.42,25400.0,16.752,16.7685,16.7438,16.7602,25400.0
2009-10-29 13:40:00,20.42,20.43,20.41,20.41,19400.0,16.7602,16.7685,16.752,16.752,19400.0
2009-10-29 13:45:00,20.41,20.45,20.41,20.42,13600.0,16.752,16.7849,16.752,16.7602,13600.0
2009-10-29 13:50:00,20.43,20.44,20.42,20.42,13800.0,16.7685,16.7767,16.7602,16.7602,13800.0
2009-10-29 13:55:00,20.42,20.42,20.39,20.39,13600.0,16.7602,16.7602,16.7356,16.7356,13600.0
2009-10-29 14:00:00,20.39,20.41,20.39,20.4,17600.0,16.7356,16.752,16.7356,16.7438,17600.0
2009-10-29 14:05:00,20.4,20.41,20.38,20.38,18800.0,16.7438,16.752,16.7274,16.7274,18800.0
2009-10-29 14:10:00,20.39,20.41,20.39,20.4,43200.0,16.7356,16.752,16.7356,16.7438,43200.0
2009-10-29 14:15:00,20.4,20.41,20.39,20.4,30400.0,16.7438,16.752,16.7356,16.7438,30400.0
2009-10-29 14:20:00,20.4,20.41,20.4,20.4,40400.0,16.7438,16.752,16.7438,16.7438,40400.0
2009-10-29 14:25:00,20.41,20.46,20.41,20.45,17200.0,16.752,16.7931,16.752,16.7849,17200.0
2009-10-29 14:30:00,20.45,20.5,20.45,20.5,52600.0,16.7849,16.8259,16.7849,16.8259,52600.0
2009-10-29 14:35:00,20.5,20.5,20.49,20.5,12400.0,16.8259,16.8259,16.8177,16.8259,12400.0
2009-10-29 14:40:00,20.5,20.5,20.48,20.5,34200.0,16.8259,16.8259,16.8095,16.8259,34200.0
2009-10-29 14:45:00,20.5,20.5,20.49,20.5,30200.0,16.8259,16.8259,16.8177,16.8259,30200.0
2009-10-29 14:50:00,20.5,20.5,20.47,20.47,57800.0,16.8259,16.8259,16.8013,16.8013,57800.0
2009-10-29 14:55:00,20.47,20.48,20.45,20.45,13600.0,16.8013,16.8095,16.7849,16.7849,13600.0
2009-10-29 15:00:00,20.45,20.49,20.44,20.46,43000.0,16.7849,16.8177,16.7767,16.7931,43000.0
2009-10-29 15:05:00,20.46,20.49,20.46,20.47,72400.0,16.7931,16.8177,16.7931,16.8013,72400.0
2009-10-29 15:10:00,20.46,20.48,20.45,20.47,61600.0,16.7931,16.8095,16.7849,16.8013,61600.0
2009-10-29 15:15:00,20.48,20.49,20.43,20.48,39800.0,16.8095,16.8177,16.7685,16.8095,39800.0
2009-10-29 15:20:00,20.47,20.49,20.45,20.49,41600.0,16.8013,16.8177,16.7849,16.8177,41600.0
2009-10-29 15:25:00,20.48,20.59,20.48,20.54,149800.0,16.8095,16.8998,16.8095,16.8587,149800.0
2009-10-29 15:30:00,20.54,20.58,20.53,20.55,97600.0,16.8587,16.8916,16.8505,16.8669,97600.0
2009-10-29 15:35:00,20.55,20.59,20.52,20.58,76800.0,16.8669,16.8998,16.8423,16.8916,76800.0
2009-10-29 15:40:00,20.58,20.59,20.54,20.55,178400.0,16.8916,16.8998,16.8587,16.8669,178400.0
2009-10-29 15:45:00,20.54,20.6,20.52,20.59,198400.0,16.8587,16.908,16.8423,16.8998,198400.0
2009-10-29 15:50:00,20.59,20.62,20.56,20.61,351600.0,16.8998,16.9244,16.8752,16.9162,351600.0
2009-10-29 15:55:00,20.61,20.61,20.57,20.58,437400.0,16.9162,16.9162,16.8834,16.8916,437400.0
2009-10-30 09:30:00,22.09,22.68,21.78,22.24,847600.0,18.1309,18.6152,17.8765,18.2541,847600.0
2009-10-30 09:35:00,22.25,22.6,22.2,22.4,952200.0,18.2623,18.5495,18.2212,18.3854,952200.0
2009-10-30 09:40:00,22.41,22.71,22.4,22.67,659000.0,18.3936,18.6398,18.3854,18.607,659000.0
2009-10-30 09:45:00,22.67,22.72,22.52,22.54,383800.0,18.607,18.648,18.4839,18.5003,383800.0
2009-10-30 09:50:00,22.54,22.55,22.41,22.42,254800.0,18.5003,18.5085,18.3936,18.4018,254800.0
2009-10-30 09:55:00,22.43,22.43,22.27,22.27,444800.0,18.41,18.41,18.2787,18.2787,444800.0
2009-10-30 10:00:00,22.27,22.48,22.26,22.47,455600.0,18.2787,18.451,18.2705,18.4428,455600.0
2009-10-30 10:05:00,22.47,22.63,22.41,22.5,513400.0,18.4428,18.5742,18.3936,18.4675,513400.0
2009-10-30 10:10:00,22.5,22.58,22.46,22.53,358600.0,18.4675,18.5331,18.4346,18.4921,358600.0
2009-10-30 10:15:00,22.53,22.55,22.4,22.46,397800.0,18.4921,18.5085,18.3854,18.4346,397800.0
2009-10-30 10:20:00,22.45,22.49,22.37,22.45,185800.0,18.4264,18.4593,18.3608,18.4264,185800.0
2009-10-30 10:25:00,22.46,22.49,22.43,22.46,129800.0,18.4346,18.4593,18.41,18.4346,129800.0
2009-10-30 10:30:00,22.47,22.49,22.41,22.45,161200.0,18.4428,18.4593,18.3936,18.4264,161200.0
2009-10-30 10:35:00,22.45,22.47,22.39,22.46,152000.0,18.4264,18.4428,18.3772,18.4346,152000.0
2009-10-30 10:40:00,22.45,22.46,22.36,22.39,337000.0,18.4264,18.4346,18.3526,18.3772,337000.0
2009-10-30 10:45:00,22.4,22.41,22.33,22.36,141400.0,18.3854,18.3936,18.3279,18.3526,141400.0
2009-10-30 10:50:00,22.38,22.38,22.29,22.35,128600.0,18.369,18.369,18.2951,18.3443,128600.0
2009-10-30 10:55:00,22.35,22.4,22.33,22.34,152800.0,18.3443,18.3854,18.3279,18.3361,152800.0
2009-10-30 11:00:00,22.34,22.36,22.28,22.32,52000.0,18.3361,18.3526,18.2869,18.3197,52000.0
2009-10-30 11:05:00,22.31,22.32,22.29,22.29,114800.0,18.3115,18.3197,18.2951,18.2951,114800.0
2009-10-30 11:10:00,22.3,22.34,22.29,22.31,159400.0,18.3033,18.3361,18.2951,18.3115,159400.0
2009-10-30 11:15:00,22.31,22.32,22.29,22.3,79200.0,18.3115,18.3197,18.2951,18.3033,79200.0
2009-10-30 11:20:00,22.31,22.31,22.13,22.2,327600.0,18.3115,18.3115,18.1638,18.2212,327600.0
2009-10-30 11:25:00,22.2,22.24,22.1,22.1,118200.0,18.2212,18.2541,18.1392,18.1392,118200.0
2009-10-30 11:30:00,22.1,22.11,21.99,22.07,203800.0,18.1392,18.1474,18.0489,18.1145,203800.0
2009-10-30 11:35:00,22.08,22.1,21.97,22.0,198200.0,18.1227,18.1392,18.0325,18.0571,198200.0
2009-10-30 11:40:00,22.0,22.06,21.99,22.01,176200.0,18.0571,18.1063,18.0489,18.0653,176200.0
2009-10-30 11:45:00,22.0,22.18,21.99,22.16,178200.0,18.0571,18.2048,18.0489,18.1884,178200.0
2009-10-30 11:50:00,22.16,22.18,22.11,22.16,96400.0,18.1884,18.2048,18.1474,18.1884,96400.0
2009-10-30 11:55:00,22.16,22.21,22.09,22.2,64000.0,18.1884,18.2294,18.1309,18.2212,64000.0
2009-10-30 12:00:00,22.2,22.42,22.2,22.38,347400.0,18.2212,18.4018,18.2212,18.369,347400.0
2009-10-30 12:05:00,22.38,22.48,22.38,22.43,239000.0,18.369,18.451,18.369,18.41,239000.0
2009-10-30 12:10:00,22.43,22.49,22.39,22.4,126400.0,18.41,18.4593,18.3772,18.3854,126400.0
2009-10-30 12:15:00,22.4,22.46,22.4,22.45,50400.0,18.3854,18.4346,18.3854,18.4264,50400.0
2009-10-30 12:20:00,22.45,22.49,22.38,22.38,96000.0,18.4264,18.4593,18.369,18.369,96000.0
2009-10-30 12:25:00,22.38,22.42,22.36,22.39,145200.0,18.369,18.4018,18.3526,18.3772,145200.0
2009-10-30 12:30:00,22.4,22.46,22.38,22.43,63200.0,18.3854,18.4346,18.369,18.41,63200.0
2009-10-30 12:35:00,22.42,22.48,22.39,22.43,49600.0,18.4018,18.451,18.3772,18.41,49600.0
2009-10-30 12:40:00,22.42,22.43,22.35,22.36,36200.0,18.4018,18.41,18.3443,18.3526,36200.0
2009-10-30 12:45:00,22.35,22.36,22.13,22.15,190600.0,18.3443,18.3526,18.1638,18.1802,190600.0
2009-10-30 12:50:00,22.15,22.23,22.14,22.23,99800.0,18.1802,18.2459,18.172,18.2459,99800.0
2009-10-30 12:55:00,22.23,22.25,22.05,22.07,152200.0,18.2459,18.2623,18.0981,18.1145,152200.0
2009-10-30 13:00:00,22.07,22.11,22.0,22.1,161200.0,18.1145,18.1474,18.0571,18.1392,161200.0
2009-10-30 13:05:00,22.09,22.1,21.96,22.0,242200.0,18.1309,18.1392,18.0242,18.0571,242200.0
2009-10-30 13:10:00,22.01,22.16,22.01,22.04,255400.0,18.0653,18.1884,18.0653,18.0899,255400.0
2009-10-30 13:15:00,22.03,22.08,22.02,22.07,175400.0,18.0817,18.1227,18.0735,18.1145,175400.0
2009-10-30 13:20:00,22.07,22.08,21.99,22.0,187800.0,18.1145,18.1227,18.0489,18.0571,187800.0
2009-10-30 13:25:00,22.0,22.02,21.9,21.92,245800.0,18.0571,18.0735,17.975,17.9914,245800.0
2009-10-30 13:30:00,21.92,21.96,21.84,21.88,113200.0,17.9914,18.0242,17.9258,17.9586,113200.0
2009-10-30 13:35:00,21.88,22.0,21.86,21.97,250400.0,17.9586,18.0571,17.9422,18.0325,250400.0
2009-10-30 13:40:00,21.95,22.0,21.95,21.97,71400.0,18.016,18.0571,18.016,18.0325,71400.0
2009-10-30 13:45:00,21.97,22.0,21.94,21.97,208200.0,18.0325,18.0571,18.0078,18.0325,208200.0
2009-10-30 13:50:00,21.97,22.0,21.96,21.98,42400.0,18.0325,18.0571,18.0242,18.0407,42400.0
2009-10-30 13:55:00,21.97,22.04,21.92,21.98,303600.0,18.0325,18.0899,17.9914,18.0407,303600.0
2009-10-30 14:00:00,21.95,22.0,21.92,22.0,53200.0,18.016,18.0571,17.9914,18.0571,53200.0
2009-10-30 14:05:00,22.0,22.03,21.95,21.95,112000.0,18.0571,18.0817,18.016,18.016,112000.0
2009-10-30 14:10:00,21.96,22.02,21.95,21.99,46000.0,18.0242,18.0735,18.016,18.0489,46000.0
2009-10-30 14:15:00,21.99,22.0,21.93,21.99,93800.0,18.0489,18.0571,17.9996,18.0489,93800.0
2009-10-30 14:20:00,21.99,22.03,21.99,22.03,140000.0,18.0489,18.0817,18.0489,18.0817,140000.0
2009-10-30 14:25:00,22.03,22.03,22.0,22.03,72400.0,18.0817,18.0817,18.0571,18.0817,72400.0
2009-10-30 14:30:00,22.01,22.02,21.97,22.0,51400.0,18.0653,18.0735,18.0325,18.0571,51400.0
2009-10-30 14:35:00,21.97,22.0,21.93,21.96,136200.0,18.0325,18.0571,17.9996,18.0242,136200.0
2009-10-30 14:40:00,21.95,22.0,21.93,21.96,163800.0,18.016,18.0571,17.9996,18.0242,163800.0
2009-10-30 14:45:00,21.96,22.0,21.91,21.93,156000.0,18.0242,18.0571,17.9832,17.9996,156000.0
2009-10-30 14:50:00,21.91,21.99,21.9,21.93,79400.0,17.9832,18.0489,17.975,17.9996,79400.0
2009-10-30 14:55:00,21.92,21.96,21.86,21.88,123600.0,17.9914,18.0242,17.9422,17.9586,123600.0
2009-10-30 15:00:00,21.88,21.88,21.75,21.78,196200.0,17.9586,17.9586,17.8519,17.8765,196200.0
2009-10-30 15:05:00,21.77,21.79,21.66,21.72,239000.0,17.8683,17.8847,17.778,17.8273,239000.0
2009-10-30 15:10:00,21.72,21.81,21.71,21.77,243800.0,17.8273,17.9011,17.819,17.8683,243800.0
2009-10-30 15:15:00,21.76,21.88,21.75,21.88,547000.0,17.8601,17.9586,17.8519,17.9586,547000.0
2009-10-30 15:20:00,21.88,21.93,21.83,21.84,419200.0,17.9586,17.9996,17.9175,17.9258,419200.0
2009-10-30 15:25:00,21.84,21.84,21.75,21.75,344000.0,17.9258,17.9258,17.8519,17.8519,344000.0
2009-10-30 15:30:00,21.77,21.85,21.75,21.8,272600.0,17.8683,17.934,17.8519,17.8929,272600.0
2009-10-30 15:35:00,21.79,21.84,21.68,21.71,328200.0,17.8847,17.9258,17.7944,17.819,328200.0
2009-10-30 15:40:00,21.71,21.72,21.51,21.61,708400.0,17.819,17.8273,17.6549,17.737,708400.0
2009-10-30 15:45:00,21.61,21.61,21.25,21.5,888000.0,17.737,17.737,17.4415,17.6467,888000.0
2009-10-30 15:50:00,21.5,21.68,21.49,21.6,569600.0,17.6467,17.7944,17.6385,17.7288,569600.0
2009-10-30 15:55:00,21.6,21.65,21.34,21.39,624400.0,17.7288,17.7698,17.5154,17.5564,624400.0
2009-11-02 09:30:00,21.58,21.75,21.57,21.65,170200.0,17.7123,17.8519,17.7041,17.7698,170200.0
2009-11-02 09:35:00,21.61,21.65,21.48,21.56,197400.0,17.737,17.7698,17.6303,17.6959,197400.0
2009-11-02 09:40:00,21.55,21.55,21.37,21.41,214200.0,17.6877,17.6877,17.54,17.5728,214200.0
2009-11-02 09:45:00,21.42,21.52,21.41,21.47,155200.0,17.581,17.6631,17.5728,17.6221,155200.0
2009-11-02 09:50:00,21.47,21.71,21.45,21.71,139200.0,17.6221,17.819,17.6056,17.819,139200.0
2009-11-02 09:55:00,21.71,21.75,21.54,21.61,113200.0,17.819,17.8519,17.6795,17.737,113200.0
2009-11-02 10:00:00,21.6,21.85,21.59,21.79,177800.0,17.7288,17.934,17.7206,17.8847,177800.0
2009-11-02 10:05:00,21.8,21.85,21.75,21.77,90000.0,17.8929,17.934,17.8519,17.8683,90000.0
2009-11-02 10:10:00,21.77,21.88,21.76,21.88,63800.0,17.8683,17.9586,17.8601,17.9586,63800.0
2009-11-02 10:15:00,21.88,21.97,21.86,21.89,113400.0,17.9586,18.0325,17.9422,17.9668,113400.0
2009-11-02 10:20:00,21.9,21.93,21.8,21.83,189200.0,17.975,17.9996,17.8929,17.9175,189200.0
2009-11-02 10:25:00,21.84,21.97,21.82,21.93,94200.0,17.9258,18.0325,17.9093,17.9996,94200.0
2009-11-02 10:30:00,21.94,21.99,21.9,21.99,108200.0,18.0078,18.0489,17.975,18.0489,108200.0
2009-11-02 10:35:00,21.98,22.04,21.96,22.01,149000.0,18.0407,18.0899,18.0242,18.0653,149000.0
2009-11-02 10:40:00,22.0,22.01,21.96,21.98,67000.0,18.0571,18.0653,18.0242,18.0407,67000.0
2009-11-02 10:45:00,21.98,21.98,21.93,21.94,100000.0,18.0407,18.0407,17.9996,18.0078,100000.0
2009-11-02 10:50:00,21.94,21.97,21.86,21.87,91400.0,18.0078,18.0325,17.9422,17.9504,91400.0
2009-11-02 10:55:00,21.86,21.92,21.8,21.81,64600.0,17.9422,17.9914,17.8929,17.9011,64600.0
2009-11-02 11:00:00,21.8,21.91,21.8,21.87,96600.0,17.8929,17.9832,17.8929,17.9504,96600.0
2009-11-02 11:05:00,21.88,21.92,21.86,21.92,102400.0,17.9586,17.9914,17.9422,17.9914,102400.0
2009-11-02 11:10:00,21.92,22.0,21.9,21.99,60400.0,17.9914,18.0571,17.975,18.0489,60400.0
2009-11-02 11:15:00,21.98,22.01,21.97,22.0,56000.0,18.0407,18.0653,18.0325,18.0571,56000.0
2009-11-02 11:20:00,22.01,22.05,22.01,22.05,31800.0,18.0653,18.0981,18.0653,18.0981,31800.0
2009-11-02 11:25:00,22.05,22.05,21.98,22.0,63600.0,18.0981,18.0981,18.0407,18.0571,63600.0
2009-11-02 11:30:00,22.02,22.03,21.96,22.0,63000.0,18.0735,18.0817,18.0242,18.0571,63000.0
2009-11-02 11:35:00,22.01,22.01,21.93,21.93,65200.0,18.0653,18.0653,17.9996,17.9996,65200.0
2009-11-02 11:40:00,21.94,22.01,21.93,22.0,33600.0,18.0078,18.0653,17.9996,18.0571,33600.0
2009-11-02 11:45:00,22.0,22.02,21.97,22.0,194800.0,18.0571,18.0735,18.0325,18.0571,194800.0
2009-11-02 11:50:00,22.01,22.04,21.99,22.02,77800.0,18.0653,18.0899,18.0489,18.0735,77800.0
2009-11-02 11:55:00,22.04,22.1,22.03,22.06,60800.0,18.0899,18.1392,18.0817,18.1063,60800.0
2009-11-02 12:00:00,22.06,22.06,21.99,22.0,55000.0,18.1063,18.1063,18.0489,18.0571,55000.0
2009-11-02 12:05:00,22.0,22.02,21.99,22.02,53200.0,18.0571,18.0735,18.0489,18.0735,53200.0
2009-11-02 12:10:00,22.02,22.03,22.0,22.02,23400.0,18.0735,18.0817,18.0571,18.0735,23400.0
2009-11-02 12:15:00,22.02,22.03,21.94,22.0,85800.0,18.0735,18.0817,18.0078,18.0571,85800.0
2009-11-02 12:20:00,22.0,22.0,21.96,21.99,44400.0,18.0571,18.0571,18.0242,18.0489,44400.0
2009-11-02 12:25:00,22.0,22.0,21.98,21.99,19200.0,18.0571,18.0571,18.0407,18.0489,19200.0
2009-11-02 12:30:00,21.98,22.02,21.96,21.97,62200.0,18.0407,18.0735,18.0242,18.0325,62200.0
2009-11-02 12:35:00,21.98,22.02,21.98,22.0,24400.0,18.0407,18.0735,18.0407,18.0571,24400.0
2009-11-02 12:40:00,22.0,22.01,21.83,21.85,123200.0,18.0571,18.0653,17.9175,17.934,123200.0
2009-11-02 12:45:00,21.86,21.86,21.78,21.82,65400.0,17.9422,17.9422,17.8765,17.9093,65400.0
2009-11-02 12:50:00,21.82,21.84,21.69,21.75,96200.0,17.9093,17.9258,17.8026,17.8519,96200.0
2009-11-02 12:55:00,21.75,21.78,21.64,21.64,62400.0,17.8519,17.8765,17.7616,17.7616,62400.0
2009-11-02 13:00:00,21.64,21.81,21.64,21.78,86400.0,17.7616,17.9011,17.7616,17.8765,86400.0
2009-11-02 13:05:00,21.78,21.86,21.77,21.85,50400.0,17.8765,17.9422,17.8683,17.934,50400.0
2009-11-02 13:10:00,21.86,21.88,21.82,21.82,40400.0,17.9422,17.9586,17.9093,17.9093,40400.0
2009-11-02 13:15:00,21.82,21.91,21.77,21.85,58600.0,17.9093,17.9832,17.8683,17.934,58600.0
2009-11-02 13:20:00,21.86,21.9,21.85,21.86,56200.0,17.9422,17.975,17.934,17.9422,56200.0
2009-11-02 13:25:00,21.87,21.91,21.86,21.89,47200.0,17.9504,17.9832,17.9422,17.9668,47200.0
2009-11-02 13:30:00,21.89,21.92,21.86,21.89,94800.0,17.9668,17.9914,17.9422,17.9668,94800.0
2009-11-02 13:35:00,21.89,21.93,21.86,21.9,74800.0,17.9668,17.9996,17.9422,17.975,74800.0
2009-11-02 13:40:00,21.9,21.96,21.88,21.96,38000.0,17.975,18.0242,17.9586,18.0242,38000.0
2009-11-02 13:45:00,21.96,21.98,21.92,21.93,60600.0,18.0242,18.0407,17.9914,17.9996,60600.0
2009-11-02 13:50:00,21.92,21.93,21.86,21.9,63000.0,17.9914,17.9996,17.9422,17.975,63000.0
2009-11-02 13:55:00,21.9,21.94,21.86,21.92,73200.0,17.975,18.0078,17.9422,17.9914,73200.0
2009-11-02 14:00:00,21.92,21.97,21.92,21.93,78000.0,17.9914,18.0325,17.9914,17.9996,78000.0
2009-11-02 14:05:00,21.92,21.97,21.92,21.95,111200.0,17.9914,18.0325,17.9914,18.016,111200.0
2009-11-02 14:10:00,21.96,22.02,21.95,22.01,81800.0,18.0242,18.0735,18.016,18.0653,81800.0
2009-11-02 14:15:00,22.0,22.02,21.95,21.95,56800.0,18.0571,18.0735,18.016,18.016,56800.0
2009-11-02 14:20:00,21.96,22.08,21.96,22.01,51600.0,18.0242,18.1227,18.0242,18.0653,51600.0
2009-11-02 14:25:00,22.02,22.1,22.0,22.1,23800.0,18.0735,18.1392,18.0571,18.1392,23800.0
2009-11-02 14:30:00,22.09,22.11,22.07,22.11,72000.0,18.1309,18.1474,18.1145,18.1474,72000.0
2009-11-02 14:35:00,22.11,22.11,22.07,22.1,89000.0,18.1474,18.1474,18.1145,18.1392,89000.0
2009-11-02 14:40:00,22.1,22.17,22.09,22.16,57000.0,18.1392,18.1966,18.1309,18.1884,57000.0
2009-11-02 14:45:00,22.15,22.18,22.06,22.08,71400.0,18.1802,18.2048,18.1063,18.1227,71400.0
2009-11-02 14:50:00,22.08,22.14,22.08,22.14,22800.0,18.1227,18.172,18.1227,18.172,22800.0
2009-11-02 14:55:00,22.13,22.13,22.0,22.07,77400.0,18.1638,18.1638,18.0571,18.1145,77400.0
2009-11-02 15:00:00,22.06,22.11,22.06,22.08,55200.0,18.1063,18.1474,18.1063,18.1227,55200.0
2009-11-02 15:05:00,22.08,22.09,22.03,22.04,74800.0,18.1227,18.1309,18.0817,18.0899,74800.0
2009-11-02 15:10:00,22.05,22.09,22.02,22.06,90600.0,18.0981,18.1309,18.0735,18.1063,90600.0
2009-11-02 15:15:00,22.05,22.08,22.0,22.04,59800.0,18.0981,18.1227,18.0571,18.0899,59800.0
2009-11-02 15:20:00,22.03,22.09,22.02,22.06,106000.0,18.0817,18.1309,18.0735,18.1063,106000.0
2009-11-02 15:25:00,22.06,22.11,22.03,22.08,73600.0,18.1063,18.1474,18.0817,18.1227,73600.0
2009-11-02 15:30:00,22.08,22.17,22.08,22.14,86400.0,18.1227,18.1966,18.1227,18.172,86400.0
2009-11-02 15:35:00,22.14,22.18,22.13,22.16,89600.0,18.172,18.2048,18.1638,18.1884,89600.0
2009-11-02 15:40:00,22.15,22.18,22.14,22.17,78200.0,18.1802,18.2048,18.172,18.1966,78200.0
2009-11-02 15:45:00,22.17,22.17,22.14,22.15,174800.0,18.1966,18.1966,18.172,18.1802,174800.0
2009-11-02 15:50:00,22.16,22.19,22.15,22.19,135400.0,18.1884,18.213,18.1802,18.213,135400.0
2009-11-02 15:55:00,22.19,22.24,22.18,22.2,187600.0,18.213,18.2541,18.2048,18.2212,187600.0
2009-11-03 09:30:00,21.94,22.05,21.82,21.86,123000.0,18.0078,18.0981,17.9093,17.9422,123000.0
2009-11-03 09:35:00,21.86,22.0,21.86,21.99,165800.0,17.9422,18.0571,17.9422,18.0489,165800.0
2009-11-03 09:40:00,21.99,22.04,21.97,22.02,140000.0,18.0489,18.0899,18.0325,18.0735,140000.0
2009-11-03 09:45:00,22.01,22.06,21.96,21.97,86800.0,18.0653,18.1063,18.0242,18.0325,86800.0
2009-11-03 09:50:00,21.97,22.05,21.93,21.97,95400.0,18.0325,18.0981,17.9996,18.0325,95400.0
2009-11-03 09:55:00,21.96,22.02,21.94,21.97,68000.0,18.0242,18.0735,18.0078,18.0325,68000.0
2009-11-03 10:00:00,21.97,22.04,21.89,22.03,94000.0,18.0325,18.0899,17.9668,18.0817,94000.0
2009-11-03 10:05:00,22.02,22.03,21.97,22.0,68200.0,18.0735,18.0817,18.0325,18.0571,68200.0
2009-11-03 10:10:00,22.01,22.05,21.98,22.0,79000.0,18.0653,18.0981,18.0407,18.0571,79000.0
2009-11-03 10:15:00,22.0,22.02,21.98,22.0,61600.0,18.0571,18.0735,18.0407,18.0571,61600.0
2009-11-03 10:20:00,22.0,22.02,21.95,22.0,108000.0,18.0571,18.0735,18.016,18.0571,108000.0
2009-11-03 10:25:00,21.99,22.02,21.86,21.95,157800.0,18.0489,18.0735,17.9422,18.016,157800.0
2009-11-03 10:30:00,21.95,22.09,21.95,22.09,76400.0,18.016,18.1309,18.016,18.1309,76400.0
2009-11-03 10:35:00,22.1,22.12,21.97,22.0,95000.0,18.1392,18.1556,18.0325,18.0571,95000.0
2009-11-03 10:40:00,22.01,22.07,22.0,22.06,74600.0,18.0653,18.1145,18.0571,18.1063,74600.0
2009-11-03 10:45:00,22.05,22.11,22.02,22.08,69600.0,18.0981,18.1474,18.0735,18.1227,69600.0
2009-11-03 10:50:00,22.06,22.1,22.04,22.04,94200.0,18.1063,18.1392,18.0899,18.0899,94200.0
2009-11-03 10:55:00,22.03,22.08,22.01,22.05,40000.0,18.0817,18.1227,18.0653,18.0981,40000.0
2009-11-03 11:00:00,22.05,22.08,22.02,22.07,67400.0,18.0981,18.1227,18.0735,18.1145,67400.0
2009-11-03 11:05:00,22.07,22.07,21.98,21.98,56000.0,18.1145,18.1145,18.0407,18.0407,56000.0
2009-11-03 11:10:00,21.98,22.03,21.98,22.03,63200.0,18.0407,18.0817,18.0407,18.0817,63200.0
2009-11-03 11:15:00,22.03,22.04,22.0,22.0,109400.0,18.0817,18.0899,18.0571,18.0571,109400.0
2009-11-03 11:20:00,22.0,22.03,21.98,22.02,53800.0,18.0571,18.0817,18.0407,18.0735,53800.0
2009-11-03 11:25:00,22.03,22.03,21.95,22.02,85000.0,18.0817,18.0817,18.016,18.0735,85000.0
2009-11-03 11:30:00,22.01,22.07,22.0,22.06,25800.0,18.0653,18.1145,18.0571,18.1063,25800.0
2009-11-03 11:35:00,22.06,22.07,22.0,22.01,27000.0,18.1063,18.1145,18.0571,18.0653,27000.0
2009-11-03 11:40:00,22.01,22.08,22.01,22.07,30200.0,18.0653,18.1227,18.0653,18.1145,30200.0
2009-11-03 11:45:00,22.07,22.11,22.04,22.1,38400.0,18.1145,18.1474,18.0899,18.1392,38400.0
2009-11-03 11:50:00,22.1,22.11,22.05,22.08,43400.0,18.1392,18.1474,18.0981,18.1227,43400.0
2009-11-03 11:55:00,22.08,22.13,22.08,22.08,40000.0,18.1227,18.1638,18.1227,18.1227,40000.0
2009-11-03 12:00:00,22.09,22.13,22.06,22.06,42000.0,18.1309,18.1638,18.1063,18.1063,42000.0
2009-11-03 12:05:00,22.06,22.1,22.03,22.07,31400.0,18.1063,18.1392,18.0817,18.1145,31400.0
2009-11-03 12:10:00,22.08,22.08,22.05,22.06,10600.0,18.1227,18.1227,18.0981,18.1063,10600.0
2009-11-03 12:15:00,22.07,22.08,22.04,22.04,39400.0,18.1145,18.1227,18.0899,18.0899,39400.0
2009-11-03 12:20:00,22.05,22.11,22.03,22.11,26400.0,18.0981,18.1474,18.0817,18.1474,26400.0
2009-11-03 12:25:00,22.11,22.13,22.07,22.08,40800.0,18.1474,18.1638,18.1145,18.1227,40800.0
2009-11-03 12:30:00,22.08,22.1,22.08,22.09,24400.0,18.1227,18.1392,18.1227,18.1309,24400.0
2009-11-03 12:35:00,22.09,22.2,22.08,22.17,56400.0,18.1309,18.2212,18.1227,18.1966,56400.0
2009-11-03 12:40:00,22.18,22.18,22.09,22.1,30600.0,18.2048,18.2048,18.1309,18.1392,30600.0
2009-11-03 12:45:00,22.1,22.1,22.05,22.09,30600.0,18.1392,18.1392,18.0981,18.1309,30600.0
2009-11-03 12:50:00,22.09,22.11,22.08,22.1,17000.0,18.1309,18.1474,18.1227,18.1392,17000.0
2009-11-03 12:55:00,22.1,22.13,22.07,22.07,43600.0,18.1392,18.1638,18.1145,18.1145,43600.0
2009-11-03 13:00:00,22.07,22.09,22.05,22.08,19800.0,18.1145,18.1309,18.0981,18.1227,19800.0
2009-11-03 13:05:00,22.09,22.13,22.08,22.1,35600.0,18.1309,18.1638,18.1227,18.1392,35600.0
2009-11-03 13:10:00,22.1,22.12,22.08,22.11,22200.0,18.1392,18.1556,18.1227,18.1474,22200.0
2009-11-03 13:15:00,22.11,22.13,22.07,22.11,90200.0,18.1474,18.1638,18.1145,18.1474,90200.0
2009-11-03 13:20:00,22.1,22.11,22.05,22.05,79200.0,18.1392,18.1474,18.0981,18.0981,79200.0
2009-11-03 13:25:00,22.06,22.09,22.05,22.08,25200.0,18.1063,18.1309,18.0981,18.1227,25200.0
2009-11-03 13:30:00,22.07,22.13,22.07,22.11,36400.0,18.1145,18.1638,18.1145,18.1474,36400.0
2009-11-03 13:35:00,22.13,22.13,22.08,22.13,54000.0,18.1638,18.1638,18.1227,18.1638,54000.0
2009-11-03 13:40:00,22.12,22.16,22.11,22.14,36400.0,18.1556,18.1884,18.1474,18.172,36400.0
2009-11-03 13:45:00,22.13,22.18,22.13,22.18,26400.0,18.1638,18.2048,18.1638,18.2048,26400.0
2009-11-03 13:50:00,22.18,22.24,22.17,22.23,73200.0,18.2048,18.2541,18.1966,18.2459,73200.0
2009-11-03 13:55:00,22.23,22.32,22.23,22.32,83000.0,18.2459,18.3197,18.2459,18.3197,83000.0
2009-11-03 14:00:00,22.32,22.36,22.3,22.3,92400.0,18.3197,18.3526,18.3033,18.3033,92400.0
2009-11-03 14:05:00,22.3,22.31,22.25,22.29,57600.0,18.3033,18.3115,18.2623,18.2951,57600.0
2009-11-03 14:10:00,22.29,22.29,22.24,22.25,26600.0,18.2951,18.2951,18.2541,18.2623,26600.0
2009-11-03 14:15:00,22.25,22.25,22.2,22.2,29000.0,18.2623,18.2623,18.2212,18.2212,29000.0
2009-11-03 14:20:00,22.2,22.24,22.19,22.2,41400.0,18.2212,18.2541,18.213,18.2212,41400.0
2009-11-03 14:25:00,22.2,22.21,22.18,22.18,34600.0,18.2212,18.2294,18.2048,18.2048,34600.0
2009-11-03 14:30:00,22.19,22.23,22.18,22.2,45400.0,18.213,18.2459,18.2048,18.2212,45400.0
2009-11-03 14:35:00,22.2,22.24,22.2,22.23,116400.0,18.2212,18.2541,18.2212,18.2459,116400.0
2009-11-03 14:40:00,22.24,22.31,22.23,22.3,91000.0,18.2541,18.3115,18.2459,18.3033,91000.0
2009-11-03 14:45:00,22.3,22.34,22.29,22.3,162200.0,18.3033,18.3361,18.2951,18.3033,162200.0
2009-11-03 14:50:00,22.3,22.31,22.22,22.22,42400.0,18.3033,18.3115,18.2376,18.2376,42400.0
2009-11-03 14:55:00,22.23,22.27,22.19,22.21,54800.0,18.2459,18.2787,18.213,18.2294,54800.0
2009-11-03 15:00:00,22.22,22.27,22.2,22.22,58800.0,18.2376,18.2787,18.2212,18.2376,58800.0
2009-11-03 15:05:00,22.21,22.27,22.21,22.25,50200.0,18.2294,18.2787,18.2294,18.2623,50200.0
2009-11-03 15:10:00,22.25,22.25,22.19,22.22,38200.0,18.2623,18.2623,18.213,18.2376,38200.0
2009-11-03 15:15:00,22.22,22.24,22.18,22.23,39400.0,18.2376,18.2541,18.2048,18.2459,39400.0
2009-11-03 15:20:00,22.22,22.23,22.19,22.19,40400.0,18.2376,18.2459,18.213,18.213,40400.0
2009-11-03 15:25:00,22.19,22.25,22.18,22.25,35200.0,18.213,18.2623,18.2048,18.2623,35200.0
2009-11-03 15:30:00,22.24,22.31,22.24,22.29,123400.0,18.2541,18.3115,18.2541,18.2951,123400.0
2009-11-03 15:35:00,22.29,22.29,22.26,22.28,68800.0,18.2951,18.2951,18.2705,18.2869,68800.0
2009-11-03 15:40:00,22.28,22.28,22.23,22.25,113200.0,18.2869,18.2869,18.2459,18.2623,113200.0
2009-11-03 15:45:00,22.25,22.29,22.25,22.28,102600.0,18.2623,18.2951,18.2623,18.2869,102600.0
2009-11-03 15:50:00,22.29,22.32,22.24,22.32,109400.0,18.2951,18.3197,18.2541,18.3197,109400.0
2009-11-03 15:55:00,22.31,22.34,22.27,22.33,186600.0,18.3115,18.3361,18.2787,18.3279,186600.0
2009-11-04 09:30:00,22.51,22.51,22.32,22.35,85200.0,18.4757,18.4757,18.3197,18.3443,85200.0
2009-11-04 09:35:00,22.35,22.43,22.34,22.38,54400.0,18.3443,18.41,18.3361,18.369,54400.0
2009-11-04 09:40:00,22.38,22.4,22.31,22.37,109000.0,18.369,18.3854,18.3115,18.3608,109000.0
2009-11-04 09:45:00,22.36,22.42,22.35,22.42,83000.0,18.3526,18.4018,18.3443,18.4018,83000.0
2009-11-04 09:50:00,22.41,22.43,22.36,22.38,65000.0,18.3936,18.41,18.3526,18.369,65000.0
2009-11-04 09:55:00,22.38,22.41,22.36,22.38,49200.0,18.369,18.3936,18.3526,18.369,49200.0
2009-11-04 10:00:00,22.38,22.5,22.33,22.42,93800.0,18.369,18.4675,18.3279,18.4018,93800.0
2009-11-04 10:05:00,22.42,22.42,22.36,22.38,48200.0,18.4018,18.4018,18.3526,18.369,48200.0
2009-11-04 10:10:00,22.39,22.42,22.38,22.4,29600.0,18.3772,18.4018,18.369,18.3854,29600.0
2009-11-04 10:15:00,22.41,22.45,22.35,22.38,35800.0,18.3936,18.4264,18.3443,18.369,35800.0
2009-11-04 10:20:00,22.39,22.4,22.32,22.32,49000.0,18.3772,18.3854,18.3197,18.3197,49000.0
2009-11-04 10:25:00,22.33,22.39,22.32,22.37,33200.0,18.3279,18.3772,18.3197,18.3608,33200.0
2009-11-04 10:30:00,22.37,22.4,22.34,22.34,38400.0,18.3608,18.3854,18.3361,18.3361,38400.0
2009-11-04 10:35:00,22.35,22.38,22.3,22.31,33200.0,18.3443,18.369,18.3033,18.3115,33200.0
2009-11-04 10:40:00,22.31,22.39,22.31,22.39,23400.0,18.3115,18.3772,18.3115,18.3772,23400.0
2009-11-04 10:45:00,22.39,22.43,22.36,22.42,62400.0,18.3772,18.41,18.3526,18.4018,62400.0
2009-11-04 10:50:00,22.43,22.47,22.41,22.41,22600.0,18.41,18.4428,18.3936,18.3936,22600.0
2009-11-04 10:55:00,22.41,22.44,22.38,22.44,22000.0,18.3936,18.4182,18.369,18.4182,22000.0
2009-11-04 11:00:00,22.42,22.43,22.36,22.43,41400.0,18.4018,18.41,18.3526,18.41,41400.0
2009-11-04 11:05:00,22.43,22.47,22.41,22.42,18800.0,18.41,18.4428,18.3936,18.4018,18800.0
2009-11-04 11:10:00,22.41,22.42,22.39,22.39,50600.0,18.3936,18.4018,18.3772,18.3772,50600.0
2009-11-04 11:15:00,22.4,22.43,22.39,22.43,18800.0,18.3854,18.41,18.3772,18.41,18800.0
2009-11-04 11:20:00,22.43,22.45,22.43,22.43,20400.0,18.41,18.4264,18.41,18.41,20400.0
2009-11-04 11:25:00,22.43,22.43,22.4,22.42,31800.0,18.41,18.41,18.3854,18.4018,31800.0
2009-11-04 11:30:00,22.42,22.45,22.4,22.44,21800.0,18.4018,18.4264,18.3854,18.4182,21800.0
2009-11-04 11:35:00,22.43,22.43,22.39,22.4,56400.0,18.41,18.41,18.3772,18.3854,56400.0
2009-11-04 11:40:00,22.4,22.46,22.4,22.46,36400.0,18.3854,18.4346,18.3854,18.4346,36400.0
2009-11-04 11:45:00,22.45,22.5,22.45,22.47,45800.0,18.4264,18.4675,18.4264,18.4428,45800.0
2009-11-04 11:50:00,22.46,22.47,22.45,22.45,11800.0,18.4346,18.4428,18.4264,18.4264,11800.0
2009-11-04 11:55:00,22.46,22.46,22.42,22.42,23400.0,18.4346,18.4346,18.4018,18.4018,23400.0
2009-11-04 12:00:00,22.42,22.43,22.39,22.43,39000.0,18.4018,18.41,18.3772,18.41,39000.0
2009-11-04 12:05:00,22.42,22.44,22.4,22.44,23400.0,18.4018,18.4182,18.3854,18.4182,23400.0
2009-11-04 12:10:00,22.45,22.46,22.39,22.44,26000.0,18.4264,18.4346,18.3772,18.4182,26000.0
2009-11-04 12:15:00,22.43,22.45,22.41,22.43,21400.0,18.41,18.4264,18.3936,18.41,21400.0
2009-11-04 12:20:00,22.43,22.49,22.41,22.47,18600.0,18.41,18.4593,18.3936,18.4428,18600.0
2009-11-04 12:25:00,22.47,22.48,22.43,22.46,12400.0,18.4428,18.451,18.41,18.4346,12400.0
2009-11-04 12:30:00,22.46,22.48,22.45,22.45,7800.0,18.4346,18.451,18.4264,18.4264,7800.0
2009-11-04 12:35:00,22.46,22.48,22.44,22.48,13400.0,18.4346,18.451,18.4182,18.451,13400.0
2009-11-04 12:40:00,22.47,22.49,22.46,22.48,16200.0,18.4428,18.4593,18.4346,18.451,16200.0
2009-11-04 12:45:00,22.48,22.5,22.46,22.46,18800.0,18.451,18.4675,18.4346,18.4346,18800.0
2009-11-04 12:50:00,22.46,22.47,22.45,22.46,21200.0,18.4346,18.4428,18.4264,18.4346,21200.0
2009-11-04 12:55:00,22.45,22.46,22.43,22.46,19400.0,18.4264,18.4346,18.41,18.4346,19400.0
2009-11-04 13:00:00,22.45,22.47,22.44,22.44,26200.0,18.4264,18.4428,18.4182,18.4182,26200.0
2009-11-04 13:05:00,22.44,22.45,22.43,22.45,35400.0,18.4182,18.4264,18.41,18.4264,35400.0
2009-11-04 13:10:00,22.45,22.47,22.45,22.46,33400.0,18.4264,18.4428,18.4264,18.4346,33400.0
2009-11-04 13:15:00,22.46,22.48,22.45,22.48,31600.0,18.4346,18.451,18.4264,18.451,31600.0
2009-11-04 13:20:00,22.48,22.48,22.45,22.47,23400.0,18.451,18.451,18.4264,18.4428,23400.0
2009-11-04 13:25:00,22.47,22.47,22.42,22.46,42600.0,18.4428,18.4428,18.4018,18.4346,42600.0
2009-11-04 13:30:00,22.46,22.48,22.43,22.45,145000.0,18.4346,18.451,18.41,18.4264,145000.0
2009-11-04 13:35:00,22.46,22.47,22.44,22.46,22800.0,18.4346,18.4428,18.4182,18.4346,22800.0
2009-11-04 13:40:00,22.47,22.48,22.45,22.47,20400.0,18.4428,18.451,18.4264,18.4428,20400.0
2009-11-04 13:45:00,22.48,22.49,22.46,22.46,22000.0,18.451,18.4593,18.4346,18.4346,22000.0
2009-11-04 13:50:00,22.45,22.49,22.45,22.48,37800.0,18.4264,18.4593,18.4264,18.451,37800.0
2009-11-04 13:55:00,22.48,22.5,22.46,22.49,38800.0,18.451,18.4675,18.4346,18.4593,38800.0
2009-11-04 14:00:00,22.48,22.5,22.47,22.5,29200.0,18.451,18.4675,18.4428,18.4675,29200.0
2009-11-04 14:05:00,22.5,22.5,22.47,22.5,40800.0,18.4675,18.4675,18.4428,18.4675,40800.0
2009-11-04 14:10:00,22.5,22.5,22.48,22.49,18800.0,18.4675,18.4675,18.451,18.4593,18800.0
2009-11-04 14:15:00,22.49,22.55,22.37,22.38,54600.0,18.4593,18.5085,18.3608,18.369,54600.0
2009-11-04 14:20:00,22.39,22.54,22.39,22.48,65800.0,18.3772,18.5003,18.3772,18.451,65800.0
2009-11-04 14:25:00,22.48,22.52,22.4,22.43,72400.0,18.451,18.4839,18.3854,18.41,72400.0
2009-11-04 14:30:00,22.43,22.55,22.4,22.54,67200.0,18.41,18.5085,18.3854,18.5003,67200.0
2009-11-04 14:35:00,22.53,22.55,22.49,22.5,78400.0,18.4921,18.5085,18.4593,18.4675,78400.0
2009-11-04 14:40:00,22.5,22.6,22.49,22.54,63400.0,18.4675,18.5495,18.4593,18.5003,63400.0
2009-11-04 14:45:00,22.54,22.6,22.54,22.6,31800.0,18.5003,18.5495,18.5003,18.5495,31800.0
2009-11-04 14:50:00,22.6,22.6,22.56,22.58,44600.0,18.5495,18.5495,18.5167,18.5331,44600.0
2009-11-04 14:55:00,22.58,22.6,22.56,22.6,25200.0,18.5331,18.5495,18.5167,18.5495,25200.0
2009-11-04 15:00:00,22.6,22.6,22.5,22.52,59800.0,18.5495,18.5495,18.4675,18.4839,59800.0
2009-11-04 15:05:00,22.53,22.57,22.52,22.56,39400.0,18.4921,18.5249,18.4839,18.5167,39400.0
2009-11-04 15:10:00,22.56,22.6,22.5,22.56,71000.0,18.5167,18.5495,18.4675,18.5167,71000.0
2009-11-04 15:15:00,22.57,22.59,22.52,22.58,31600.0,18.5249,18.5413,18.4839,18.5331,31600.0
2009-11-04 15:20:00,22.57,22.58,22.52,22.55,39400.0,18.5249,18.5331,18.4839,18.5085,39400.0
2009-11-04 15:25:00,22.55,22.59,22.5,22.52,88600.0,18.5085,18.5413,18.4675,18.4839,88600.0
2009-11-04 15:30:00,22.52,22.54,22.43,22.47,73400.0,18.4839,18.5003,18.41,18.4428,73400.0
2009-11-04 15:35:00,22.46,22.5,22.39,22.45,58000.0,18.4346,18.4675,18.3772,18.4264,58000.0
2009-11-04 15:40:00,22.45,22.45,22.36,22.39,67200.0,18.4264,18.4264,18.3526,18.3772,67200.0
2009-11-04 15:45:00,22.39,22.39,22.33,22.37,87000.0,18.3772,18.3772,18.3279,18.3608,87000.0
2009-11-04 15:50:00,22.36,22.36,22.29,22.35,108400.0,18.3526,18.3526,18.2951,18.3443,108400.0
2009-11-04 15:55:00,22.35,22.38,22.32,22.38,142200.0,18.3443,18.369,18.3197,18.369,142200.0
2009-11-05 09:30:00,22.41,22.54,22.35,22.49,47400.0,18.3936,18.5003,18.3443,18.4593,47400.0
2009-11-05 09:35:00,22.5,22.57,22.48,22.57,40600.0,18.4675,18.5249,18.451,18.5249,40600.0
2009-11-05 09:40:00,22.56,22.58,22.52,22.52,31000.0,18.5167,18.5331,18.4839,18.4839,31000.0
2009-11-05 09:45:00,22.53,22.6,22.5,22.58,56000.0,18.4921,18.5495,18.4675,18.5331,56000.0
2009-11-05 09:50:00,22.58,22.58,22.52,22.58,40800.0,18.5331,18.5331,18.4839,18.5331,40800.0
2009-11-05 09:55:00,22.57,22.58,22.53,22.55,55000.0,18.5249,18.5331,18.4921,18.5085,55000.0
2009-11-05 10:00:00,22.55,22.61,22.55,22.59,47200.0,18.5085,18.5577,18.5085,18.5413,47200.0
2009-11-05 10:05:00,22.6,22.66,22.58,22.65,47800.0,18.5495,18.5988,18.5331,18.5906,47800.0
2009-11-05 10:10:00,22.65,22.68,22.63,22.68,39800.0,18.5906,18.6152,18.5742,18.6152,39800.0
2009-11-05 10:15:00,22.68,22.7,22.66,22.66,52200.0,18.6152,18.6316,18.5988,18.5988,52200.0
2009-11-05 10:20:00,22.67,22.67,22.63,22.64,23400.0,18.607,18.607,18.5742,18.5824,23400.0
2009-11-05 10:25:00,22.61,22.62,22.56,22.57,45400.0,18.5577,18.566,18.5167,18.5249,45400.0
2009-11-05 10:30:00,22.57,22.61,22.56,22.57,54800.0,18.5249,18.5577,18.5167,18.5249,54800.0
2009-11-05 10:35:00,22.58,22.65,22.57,22.61,41200.0,18.5331,18.5906,18.5249,18.5577,41200.0
2009-11-05 10:40:00,22.6,22.61,22.55,22.56,33000.0,18.5495,18.5577,18.5085,18.5167,33000.0
2009-11-05 10:45:00,22.57,22.64,22.55,22.62,26600.0,18.5249,18.5824,18.5085,18.566,26600.0
2009-11-05 10:50:00,22.62,22.63,22.59,22.6,33600.0,18.566,18.5742,18.5413,18.5495,33600.0
2009-11-05 10:55:00,22.6,22.61,22.59,22.61,31600.0,18.5495,18.5577,18.5413,18.5577,31600.0
2009-11-05 11:00:00,22.61,22.63,22.56,22.61,63600.0,18.5577,18.5742,18.5167,18.5577,63600.0
2009-11-05 11:05:00,22.61,22.64,22.59,22.63,121200.0,18.5577,18.5824,18.5413,18.5742,121200.0
2009-11-05 11:10:00,22.63,22.65,22.6,22.64,45800.0,18.5742,18.5906,18.5495,18.5824,45800.0
2009-11-05 11:15:00,22.64,22.67,22.63,22.64,60200.0,18.5824,18.607,18.5742,18.5824,60200.0
2009-11-05 11:20:00,22.64,22.67,22.61,22.67,61000.0,18.5824,18.607,18.5577,18.607,61000.0
2009-11-05 11:25:00,22.66,22.68,22.65,22.67,151800.0,18.5988,18.6152,18.5906,18.607,151800.0
2009-11-05 11:30:00,22.67,22.67,22.59,22.62,141200.0,18.607,18.607,18.5413,18.566,141200.0
2009-11-05 11:35:00,22.61,22.7,22.61,22.7,77800.0,18.5577,18.6316,18.5577,18.6316,77800.0
2009-11-05 11:40:00,22.7,22.75,22.7,22.73,89000.0,18.6316,18.6727,18.6316,18.6562,89000.0
2009-11-05 11:45:00,22.73,22.75,22.73,22.74,66600.0,18.6562,18.6727,18.6562,18.6644,66600.0
2009-11-05 11:50:00,22.74,22.82,22.74,22.78,88000.0,18.6644,18.7301,18.6644,18.6973,88000.0
2009-11-05 11:55:00,22.78,22.8,22.77,22.77,57400.0,18.6973,18.7137,18.6891,18.6891,57400.0
2009-11-05 12:00:00,22.78,22.81,22.77,22.81,62200.0,18.6973,18.7219,18.6891,18.7219,62200.0
2009-11-05 12:05:00,22.8,22.83,22.79,22.81,139200.0,18.7137,18.7383,18.7055,18.7219,139200.0
2009-11-05 12:10:00,22.81,22.83,22.78,22.81,89200.0,18.7219,18.7383,18.6973,18.7219,89200.0
2009-11-05 12:15:00,22.8,22.8,22.76,22.78,83200.0,18.7137,18.7137,18.6809,18.6973,83200.0
2009-11-05 12:20:00,22.78,22.79,22.75,22.78,85400.0,18.6973,18.7055,18.6727,18.6973,85400.0
2009-11-05 12:25:00,22.77,22.79,22.75,22.76,119800.0,18.6891,18.7055,18.6727,18.6809,119800.0
2009-11-05 12:30:00,22.75,22.81,22.75,22.79,60600.0,18.6727,18.7219,18.6727,18.7055,60600.0
2009-11-05 12:35:00,22.8,22.8,22.76,22.77,73200.0,18.7137,18.7137,18.6809,18.6891,73200.0
2009-11-05 12:40:00,22.77,22.78,22.75,22.75,79600.0,18.6891,18.6973,18.6727,18.6727,79600.0
2009-11-05 12:45:00,22.76,22.78,22.75,22.75,36600.0,18.6809,18.6973,18.6727,18.6727,36600.0
2009-11-05 12:50:00,22.75,22.77,22.75,22.75,55200.0,18.6727,18.6891,18.6727,18.6727,55200.0
2009-11-05 12:55:00,22.75,22.78,22.74,22.78,46000.0,18.6727,18.6973,18.6644,18.6973,46000.0
2009-11-05 13:00:00,22.79,22.8,22.73,22.73,38200.0,18.7055,18.7137,18.6562,18.6562,38200.0
2009-11-05 13:05:00,22.73,22.76,22.73,22.75,32600.0,18.6562,18.6809,18.6562,18.6727,32600.0
2009-11-05 13:10:00,22.75,22.79,22.75,22.79,29200.0,18.6727,18.7055,18.6727,18.7055,29200.0
2009-11-05 13:15:00,22.79,22.79,22.74,22.75,29000.0,18.7055,18.7055,18.6644,18.6727,29000.0
2009-11-05 13:20:00,22.76,22.76,22.72,22.72,27600.0,18.6809,18.6809,18.648,18.648,27600.0
2009-11-05 13:25:00,22.72,22.72,22.68,22.69,17400.0,18.648,18.648,18.6152,18.6234,17400.0
2009-11-05 13:30:00,22.68,22.75,22.68,22.73,22600.0,18.6152,18.6727,18.6152,18.6562,22600.0
2009-11-05 13:35:00,22.72,22.74,22.69,22.74,12600.0,18.648,18.6644,18.6234,18.6644,12600.0
2009-11-05 13:40:00,22.74,22.76,22.73,22.75,39200.0,18.6644,18.6809,18.6562,18.6727,39200.0
2009-11-05 13:45:00,22.75,22.75,22.74,22.75,35200.0,18.6727,18.6727,18.6644,18.6727,35200.0
2009-11-05 13:50:00,22.74,22.75,22.68,22.71,23200.0,18.6644,18.6727,18.6152,18.6398,23200.0
2009-11-05 13:55:00,22.7,22.75,22.7,22.73,36600.0,18.6316,18.6727,18.6316,18.6562,36600.0
2009-11-05 14:00:00,22.72,22.76,22.71,22.75,96800.0,18.648,18.6809,18.6398,18.6727,96800.0
2009-11-05 14:05:00,22.75,22.76,22.73,22.74,94200.0,18.6727,18.6809,18.6562,18.6644,94200.0
2009-11-05 14:10:00,22.74,22.76,22.73,22.75,126200.0,18.6644,18.6809,18.6562,18.6727,126200.0
2009-11-05 14:15:00,22.75,22.78,22.74,22.77,94600.0,18.6727,18.6973,18.6644,18.6891,94600.0
2009-11-05 14:20:00,22.77,22.79,22.72,22.73,75800.0,18.6891,18.7055,18.648,18.6562,75800.0
2009-11-05 14:25:00,22.74,22.8,22.72,22.77,90800.0,18.6644,18.7137,18.648,18.6891,90800.0
2009-11-05 14:30:00,22.77,22.8,22.76,22.79,86400.0,18.6891,18.7137,18.6809,18.7055,86400.0
2009-11-05 14:35:00,22.79,22.82,22.78,22.81,28600.0,18.7055,18.7301,18.6973,18.7219,28600.0
2009-11-05 14:40:00,22.81,22.85,22.8,22.84,27600.0,18.7219,18.7547,18.7137,18.7465,27600.0
2009-11-05 14:45:00,22.85,22.88,22.84,22.87,19800.0,18.7547,18.7794,18.7465,18.7712,19800.0
2009-11-05 14:50:00,22.88,22.93,22.86,22.89,94000.0,18.7794,18.8204,18.7629,18.7876,94000.0
2009-11-05 14:55:00,22.9,22.93,22.89,22.93,49000.0,18.7958,18.8204,18.7876,18.8204,49000.0
2009-11-05 15:00:00,22.92,22.93,22.88,22.88,50800.0,18.8122,18.8204,18.7794,18.7794,50800.0
2009-11-05 15:05:00,22.88,22.92,22.87,22.91,39800.0,18.7794,18.8122,18.7712,18.804,39800.0
2009-11-05 15:10:00,22.91,22.91,22.86,22.86,49400.0,18.804,18.804,18.7629,18.7629,49400.0
2009-11-05 15:15:00,22.87,22.93,22.86,22.93,48600.0,18.7712,18.8204,18.7629,18.8204,48600.0
2009-11-05 15:20:00,22.94,22.95,22.92,22.95,41400.0,18.8286,18.8368,18.8122,18.8368,41400.0
2009-11-05 15:25:00,22.95,22.96,22.93,22.95,44000.0,18.8368,18.845,18.8204,18.8368,44000.0
2009-11-05 15:30:00,22.94,22.96,22.92,22.96,56600.0,18.8286,18.845,18.8122,18.845,56600.0
2009-11-05 15:35:00,22.95,22.97,22.92,22.95,69800.0,18.8368,18.8532,18.8122,18.8368,69800.0
2009-11-05 15:40:00,22.95,22.95,22.91,22.92,83600.0,18.8368,18.8368,18.804,18.8122,83600.0
2009-11-05 15:45:00,22.93,22.93,22.9,22.92,101000.0,18.8204,18.8204,18.7958,18.8122,101000.0
2009-11-05 15:50:00,22.92,22.96,22.89,22.9,185200.0,18.8122,18.845,18.7876,18.7958,185200.0
2009-11-05 15:55:00,22.89,23.12,22.89,23.09,850200.0,18.7876,18.9763,18.7876,18.9517,850200.0
2009-11-06 09:30:00,23.05,23.05,22.66,22.9,161600.0,18.9189,18.9189,18.5988,18.7958,161600.0
2009-11-06 09:35:00,22.9,23.04,22.82,22.84,88400.0,18.7958,18.9107,18.7301,18.7465,88400.0
2009-11-06 09:40:00,22.84,23.05,22.83,22.98,48800.0,18.7465,18.9189,18.7383,18.8614,48800.0
2009-11-06 09:45:00,23.0,23.08,22.97,23.04,47600.0,18.8779,18.9435,18.8532,18.9107,47600.0
2009-11-06 09:50:00,23.03,23.17,23.03,23.13,83600.0,18.9025,19.0174,18.9025,18.9846,83600.0
2009-11-06 09:55:00,23.11,23.23,23.11,23.18,39400.0,18.9681,19.0666,18.9681,19.0256,39400.0
2009-11-06 10:00:00,23.19,23.21,23.14,23.14,55800.0,19.0338,19.0502,18.9928,18.9928,55800.0
2009-11-06 10:05:00,23.14,23.15,23.09,23.13,98600.0,18.9928,19.001,18.9517,18.9846,98600.0
2009-11-06 10:10:00,23.11,23.15,23.07,23.11,148400.0,18.9681,19.001,18.9353,18.9681,148400.0
2009-11-06 10:15:00,23.11,23.14,23.05,23.07,255000.0,18.9681,18.9928,18.9189,18.9353,255000.0
2009-11-06 10:20:00,23.06,23.06,22.97,22.99,116800.0,18.9271,18.9271,18.8532,18.8696,116800.0
2009-11-06 10:25:00,23.0,23.0,22.9,22.9,64000.0,18.8779,18.8779,18.7958,18.7958,64000.0
2009-11-06 10:30:00,22.9,22.91,22.85,22.88,81000.0,18.7958,18.804,18.7547,18.7794,81000.0
2009-11-06 10:35:00,22.88,22.93,22.84,22.92,125200.0,18.7794,18.8204,18.7465,18.8122,125200.0
2009-11-06 10:40:00,22.91,22.99,22.91,22.93,217800.0,18.804,18.8696,18.804,18.8204,217800.0
2009-11-06 10:45:00,22.93,22.98,22.92,22.96,113000.0,18.8204,18.8614,18.8122,18.845,113000.0
2009-11-06 10:50:00,22.95,23.01,22.93,23.01,100400.0,18.8368,18.8861,18.8204,18.8861,100400.0
2009-11-06 10:55:00,23.01,23.04,22.99,23.04,45600.0,18.8861,18.9107,18.8696,18.9107,45600.0
2009-11-06 11:00:00,23.04,23.04,22.99,23.0,72600.0,18.9107,18.9107,18.8696,18.8779,72600.0
2009-11-06 11:05:00,23.0,23.04,22.97,23.04,38200.0,18.8779,18.9107,18.8532,18.9107,38200.0
2009-11-06 11:10:00,23.04,23.04,22.99,23.0,36400.0,18.9107,18.9107,18.8696,18.8779,36400.0
2009-11-06 11:15:00,23.0,23.1,23.0,23.07,56200.0,18.8779,18.9599,18.8779,18.9353,56200.0
2009-11-06 11:20:00,23.07,23.07,22.98,22.99,23200.0,18.9353,18.9353,18.8614,18.8696,23200.0
2009-11-06 11:25:00,23.0,23.07,22.99,23.06,20800.0,18.8779,18.9353,18.8696,18.9271,20800.0
2009-11-06 11:30:00,23.06,23.09,23.04,23.08,59400.0,18.9271,18.9517,18.9107,18.9435,59400.0
2009-11-06 11:35:00,23.08,23.15,23.07,23.15,155600.0,18.9435,19.001,18.9353,19.001,155600.0
2009-11-06 11:40:00,23.14,23.2,23.12,23.18,48200.0,18.9928,19.042,18.9763,19.0256,48200.0
2009-11-06 11:45:00,23.18,23.18,23.11,23.11,18400.0,19.0256,19.0256,18.9681,18.9681,18400.0
2009-11-06 11:50:00,23.11,23.18,23.11,23.17,25800.0,18.9681,19.0256,18.9681,19.0174,25800.0
2009-11-06 11:55:00,23.17,23.18,23.16,23.16,15600.0,19.0174,19.0256,19.0092,19.0092,15600.0
2009-11-06 12:00:00,23.16,23.21,23.15,23.16,75200.0,19.0092,19.0502,19.001,19.0092,75200.0
2009-11-06 12:05:00,23.16,23.18,23.14,23.14,32800.0,19.0092,19.0256,18.9928,18.9928,32800.0
2009-11-06 12:10:00,23.14,23.18,23.14,23.16,21000.0,18.9928,19.0256,18.9928,19.0092,21000.0
2009-11-06 12:15:00,23.16,23.18,23.16,23.18,31600.0,19.0092,19.0256,19.0092,19.0256,31600.0
2009-11-06 12:20:00,23.18,23.23,23.17,23.22,28400.0,19.0256,19.0666,19.0174,19.0584,28400.0
2009-11-06 12:25:00,23.22,23.26,23.22,23.25,56400.0,19.0584,19.0913,19.0584,19.083,56400.0
2009-11-06 12:30:00,23.25,23.31,23.25,23.31,61200.0,19.083,19.1323,19.083,19.1323,61200.0
2009-11-06 12:35:00,23.32,23.37,23.31,23.36,107200.0,19.1405,19.1815,19.1323,19.1733,107200.0
2009-11-06 12:40:00,23.36,23.38,23.3,23.31,48000.0,19.1733,19.1897,19.1241,19.1323,48000.0
2009-11-06 12:45:00,23.31,23.31,23.24,23.24,33800.0,19.1323,19.1323,19.0748,19.0748,33800.0
2009-11-06 12:50:00,23.24,23.3,23.22,23.27,77600.0,19.0748,19.1241,19.0584,19.0995,77600.0
2009-11-06 12:55:00,23.28,23.32,23.25,23.31,50800.0,19.1077,19.1405,19.083,19.1323,50800.0
2009-11-06 13:00:00,23.31,23.34,23.25,23.28,259000.0,19.1323,19.1569,19.083,19.1077,259000.0
2009-11-06 13:05:00,23.27,23.33,23.25,23.3,230400.0,19.0995,19.1487,19.083,19.1241,230400.0
2009-11-06 13:10:00,23.31,23.31,23.26,23.29,17600.0,19.1323,19.1323,19.0913,19.1159,17600.0
2009-11-06 13:15:00,23.3,23.33,23.3,23.33,10800.0,19.1241,19.1487,19.1241,19.1487,10800.0
2009-11-06 13:20:00,23.33,23.33,23.28,23.29,30400.0,19.1487,19.1487,19.1077,19.1159,30400.0
2009-11-06 13:25:00,23.29,23.29,23.25,23.25,20200.0,19.1159,19.1159,19.083,19.083,20200.0
2009-11-06 13:30:00,23.25,23.29,23.23,23.29,19400.0,19.083,19.1159,19.0666,19.1159,19400.0
2009-11-06 13:35:00,23.3,23.33,23.27,23.29,139600.0,19.1241,19.1487,19.0995,19.1159,139600.0
2009-11-06 13:40:00,23.29,23.29,23.25,23.25,86200.0,19.1159,19.1159,19.083,19.083,86200.0
2009-11-06 13:45:00,23.25,23.31,23.23,23.25,135200.0,19.083,19.1323,19.0666,19.083,135200.0
2009-11-06 13:50:00,23.25,23.26,23.24,23.25,18800.0,19.083,19.0913,19.0748,19.083,18800.0
2009-11-06 13:55:00,23.25,23.25,23.22,23.22,16000.0,19.083,19.083,19.0584,19.0584,16000.0
2009-11-06 14:00:00,23.22,23.25,23.2,23.23,18400.0,19.0584,19.083,19.042,19.0666,18400.0
2009-11-06 14:05:00,23.23,23.23,23.18,23.21,19800.0,19.0666,19.0666,19.0256,19.0502,19800.0
2009-11-06 14:10:00,23.21,23.21,23.18,23.21,11800.0,19.0502,19.0502,19.0256,19.0502,11800.0
2009-11-06 14:15:00,23.2,23.21,23.19,23.2,8000.0,19.042,19.0502,19.0338,19.042,8000.0
2009-11-06 14:20:00,23.2,23.21,23.18,23.21,11400.0,19.042,19.0502,19.0256,19.0502,11400.0
2009-11-06 14:25:00,23.21,23.22,23.18,23.18,25800.0,19.0502,19.0584,19.0256,19.0256,25800.0
2009-11-06 14:30:00,23.18,23.21,23.18,23.2,13800.0,19.0256,19.0502,19.0256,19.042,13800.0
2009-11-06 14:35:00,23.2,23.25,23.2,23.25,58800.0,19.042,19.083,19.042,19.083,58800.0
2009-11-06 14:40:00,23.24,23.25,23.21,23.25,63200.0,19.0748,19.083,19.0502,19.083,63200.0
2009-11-06 14:45:00,23.24,23.24,23.17,23.24,123800.0,19.0748,19.0748,19.0174,19.0748,123800.0
2009-11-06 14:50:00,23.24,23.25,23.21,23.21,44000.0,19.0748,19.083,19.0502,19.0502,44000.0
2009-11-06 14:55:00,23.21,23.25,23.21,23.23,50600.0,19.0502,19.083,19.0502,19.0666,50600.0
2009-11-06 15:00:00,23.24,23.24,23.18,23.24,106400.0,19.0748,19.0748,19.0256,19.0748,106400.0
2009-11-06 15:05:00,23.24,23.25,23.23,23.25,40000.0,19.0748,19.083,19.0666,19.083,40000.0
2009-11-06 15:10:00,23.25,23.29,23.24,23.24,41000.0,19.083,19.1159,19.0748,19.0748,41000.0
2009-11-06 15:15:00,23.25,23.25,23.21,23.24,55200.0,19.083,19.083,19.0502,19.0748,55200.0
2009-11-06 15:20:00,23.24,23.25,23.22,23.25,63200.0,19.0748,19.083,19.0584,19.083,63200.0
2009-11-06 15:25:00,23.24,23.28,23.23,23.27,42600.0,19.0748,19.1077,19.0666,19.0995,42600.0
2009-11-06 15:30:00,23.27,23.31,23.27,23.29,48000.0,19.0995,19.1323,19.0995,19.1159,48000.0
2009-11-06 15:35:00,23.29,23.29,23.29,23.29,0.0,19.1159,19.1159,19.1159,19.1159,0.0
2009-11-06 15:40:00,23.29,23.29,23.29,23.29,0.0,19.1159,19.1159,19.1159,19.1159,0.0
2009-11-06 15:45:00,23.29,23.29,23.29,23.29,0.0,19.1159,19.1159,19.1159,19.1159,0.0
2009-11-06 15:50:00,23.29,23.29,23.29,23.29,0.0,19.1159,19.1159,19.1159,19.1159,0.0
2009-11-06 15:55:00,23.29,23.29,23.29,23.29,0.0,19.1159,19.1159,19.1159,19.1159,0.0
2009-11-09 09:30:00,23.5,23.68,23.45,23.55,43200.0,19.2882,19.436,19.2472,19.3293,43200.0
2009-11-09 09:35:00,23.56,23.63,23.53,23.61,27000.0,19.3375,19.3949,19.3129,19.3785,27000.0
2009-11-09 09:40:00,23.63,23.72,23.55,23.58,47000.0,19.3949,19.4688,19.3293,19.3539,47000.0
2009-11-09 09:45:00,23.58,23.63,23.49,23.5,52400.0,19.3539,19.3949,19.28,19.2882,52400.0
2009-11-09 09:50:00,23.5,23.51,23.42,23.43,82800.0,19.2882,19.2964,19.2226,19.2308,82800.0
2009-11-09 09:55:00,23.44,23.45,23.39,23.4,70200.0,19.239,19.2472,19.198,19.2062,70200.0
2009-11-09 10:00:00,23.41,23.49,23.4,23.41,73000.0,19.2144,19.28,19.2062,19.2144,73000.0
2009-11-09 10:05:00,23.41,23.52,23.41,23.49,48600.0,19.2144,19.3047,19.2144,19.28,48600.0
2009-11-09 10:10:00,23.49,23.51,23.49,23.5,42400.0,19.28,19.2964,19.28,19.2882,42400.0
2009-11-09 10:15:00,23.5,23.53,23.49,23.49,53000.0,19.2882,19.3129,19.28,19.28,53000.0
2009-11-09 10:20:00,23.5,23.53,23.49,23.51,56000.0,19.2882,19.3129,19.28,19.2964,56000.0
2009-11-09 10:25:00,23.5,23.52,23.46,23.52,72200.0,19.2882,19.3047,19.2554,19.3047,72200.0
2009-11-09 10:30:00,23.52,23.57,23.5,23.57,55200.0,19.3047,19.3457,19.2882,19.3457,55200.0
2009-11-09 10:35:00,23.56,23.62,23.56,23.58,117400.0,19.3375,19.3867,19.3375,19.3539,117400.0
2009-11-09 10:40:00,23.58,23.6,23.56,23.59,102600.0,19.3539,19.3703,19.3375,19.3621,102600.0
2009-11-09 10:45:00,23.58,23.59,23.54,23.56,71200.0,19.3539,19.3621,19.3211,19.3375,71200.0
2009-11-09 10:50:00,23.56,23.56,23.52,23.56,36400.0,19.3375,19.3375,19.3047,19.3375,36400.0
2009-11-09 10:55:00,23.56,23.56,23.52,23.53,37400.0,19.3375,19.3375,19.3047,19.3129,37400.0
2009-11-09 11:00:00,23.53,23.55,23.49,23.49,106400.0,19.3129,19.3293,19.28,19.28,106400.0
2009-11-09 11:05:00,23.49,23.56,23.47,23.56,88400.0,19.28,19.3375,19.2636,19.3375,88400.0
2009-11-09 11:10:00,23.56,23.59,23.55,23.59,131800.0,19.3375,19.3621,19.3293,19.3621,131800.0
2009-11-09 11:15:00,23.58,23.59,23.53,23.54,75400.0,19.3539,19.3621,19.3129,19.3211,75400.0
2009-11-09 11:20:00,23.53,23.55,23.48,23.49,63000.0,19.3129,19.3293,19.2718,19.28,63000.0
2009-11-09 11:25:00,23.49,23.5,23.46,23.5,63200.0,19.28,19.2882,19.2554,19.2882,63200.0
2009-11-09 11:30:00,23.5,23.52,23.49,23.5,41200.0,19.2882,19.3047,19.28,19.2882,41200.0
2009-11-09 11:35:00,23.5,23.51,23.49,23.5,42400.0,19.2882,19.2964,19.28,19.2882,42400.0
2009-11-09 11:40:00,23.5,23.51,23.49,23.5,57400.0,19.2882,19.2964,19.28,19.2882,57400.0
2009-11-09 11:45:00,23.5,23.56,23.49,23.56,77200.0,19.2882,19.3375,19.28,19.3375,77200.0
2009-11-09 11:50:00,23.57,23.57,23.5,23.5,60000.0,19.3457,19.3457,19.2882,19.2882,60000.0
2009-11-09 11:55:00,23.5,23.53,23.5,23.52,53200.0,19.2882,19.3129,19.2882,19.3047,53200.0
2009-11-09 12:00:00,23.52,23.56,23.51,23.55,61800.0,19.3047,19.3375,19.2964,19.3293,61800.0
2009-11-09 12:05:00,23.55,23.6,23.55,23.6,77800.0,19.3293,19.3703,19.3293,19.3703,77800.0
2009-11-09 12:10:00,23.59,23.63,23.58,23.59,110400.0,19.3621,19.3949,19.3539,19.3621,110400.0
2009-11-09 12:15:00,23.59,23.6,23.54,23.55,53200.0,19.3621,19.3703,19.3211,19.3293,53200.0
2009-11-09 12:20:00,23.55,23.57,23.53,23.57,64800.0,19.3293,19.3457,19.3129,19.3457,64800.0
2009-11-09 12:25:00,23.58,23.58,23.54,23.55,58400.0,19.3539,19.3539,19.3211,19.3293,58400.0
2009-11-09 12:30:00,23.56,23.57,23.52,23.52,55600.0,19.3375,19.3457,19.3047,19.3047,55600.0
2009-11-09 12:35:00,23.52,23.53,23.5,23.53,11400.0,19.3047,19.3129,19.2882,19.3129,11400.0
2009-11-09 12:40:00,23.53,23.58,23.52,23.58,18000.0,19.3129,19.3539,19.3047,19.3539,18000.0
2009-11-09 12:45:00,23.58,23.6,23.58,23.58,28800.0,19.3539,19.3703,19.3539,19.3539,28800.0
2009-11-09 12:50:00,23.58,23.58,23.54,23.58,17000.0,19.3539,19.3539,19.3211,19.3539,17000.0
2009-11-09 12:55:00,23.58,23.59,23.57,23.58,9200.0,19.3539,19.3621,19.3457,19.3539,9200.0
2009-11-09 13:00:00,23.58,23.59,23.55,23.56,17000.0,19.3539,19.3621,19.3293,19.3375,17000.0
2009-11-09 13:05:00,23.56,23.57,23.5,23.5,26800.0,19.3375,19.3457,19.2882,19.2882,26800.0
2009-11-09 13:10:00,23.5,23.54,23.5,23.53,17200.0,19.2882,19.3211,19.2882,19.3129,17200.0
2009-11-09 13:15:00,23.54,23.54,23.5,23.53,21400.0,19.3211,19.3211,19.2882,19.3129,21400.0
2009-11-09 13:20:00,23.54,23.54,23.49,23.5,49600.0,19.3211,19.3211,19.28,19.2882,49600.0
2009-11-09 13:25:00,23.5,23.52,23.5,23.52,39200.0,19.2882,19.3047,19.2882,19.3047,39200.0
2009-11-09 13:30:00,23.52,23.55,23.52,23.54,11800.0,19.3047,19.3293,19.3047,19.3211,11800.0
2009-11-09 13:35:00,23.54,23.54,23.51,23.54,36800.0,19.3211,19.3211,19.2964,19.3211,36800.0
2009-11-09 13:40:00,23.54,23.58,23.53,23.57,44600.0,19.3211,19.3539,19.3129,19.3457,44600.0
2009-11-09 13:45:00,23.58,23.6,23.57,23.57,20200.0,19.3539,19.3703,19.3457,19.3457,20200.0
2009-11-09 13:50:00,23.57,23.57,23.54,23.54,13200.0,19.3457,19.3457,19.3211,19.3211,13200.0
2009-11-09 13:55:00,23.54,23.56,23.54,23.55,15200.0,19.3211,19.3375,19.3211,19.3293,15200.0
2009-11-09 14:00:00,23.55,23.55,23.5,23.5,48800.0,19.3293,19.3293,19.2882,19.2882,48800.0
2009-11-09 14:05:00,23.5,23.51,23.5,23.5,28400.0,19.2882,19.2964,19.2882,19.2882,28400.0
2009-11-09 14:10:00,23.5,23.51,23.48,23.5,58800.0,19.2882,19.2964,19.2718,19.2882,58800.0
2009-11-09 14:15:00,23.5,23.5,23.46,23.47,34000.0,19.2882,19.2882,19.2554,19.2636,34000.0
2009-11-09 14:20:00,23.46,23.48,23.45,23.47,50200.0,19.2554,19.2718,19.2472,19.2636,50200.0
2009-11-09 14:25:00,23.47,23.47,23.46,23.47,44600.0,19.2636,19.2636,19.2554,19.2636,44600.0
2009-11-09 14:30:00,23.47,23.51,23.46,23.5,49600.0,19.2636,19.2964,19.2554,19.2882,49600.0
2009-11-09 14:35:00,23.5,23.5,23.47,23.48,60800.0,19.2882,19.2882,19.2636,19.2718,60800.0
2009-11-09 14:40:00,23.48,23.5,23.46,23.46,56800.0,19.2718,19.2882,19.2554,19.2554,56800.0
2009-11-09 14:45:00,23.47,23.48,23.46,23.47,75000.0,19.2636,19.2718,19.2554,19.2636,75000.0
2009-11-09 14:50:00,23.47,23.47,23.43,23.44,57800.0,19.2636,19.2636,19.2308,19.239,57800.0
2009-11-09 14:55:00,23.44,23.46,23.44,23.45,66000.0,19.239,19.2554,19.239,19.2472,66000.0
2009-11-09 15:00:00,23.45,23.49,23.45,23.47,66000.0,19.2472,19.28,19.2472,19.2636,66000.0
2009-11-09 15:05:00,23.47,23.48,23.45,23.45,59800.0,19.2636,19.2718,19.2472,19.2472,59800.0
2009-11-09 15:10:00,23.46,23.47,23.45,23.47,40200.0,19.2554,19.2636,19.2472,19.2636,40200.0
2009-11-09 15:15:00,23.47,23.48,23.43,23.43,47600.0,19.2636,19.2718,19.2308,19.2308,47600.0
2009-11-09 15:20:00,23.43,23.44,23.42,23.44,47400.0,19.2308,19.239,19.2226,19.239,47400.0
2009-11-09 15:25:00,23.43,23.44,23.4,23.43,63000.0,19.2308,19.239,19.2062,19.2308,63000.0
2009-11-09 15:30:00,23.43,23.45,23.42,23.43,99200.0,19.2308,19.2472,19.2226,19.2308,99200.0
2009-11-09 15:35:00,23.43,23.47,23.43,23.45,92000.0,19.2308,19.2636,19.2308,19.2472,92000.0
2009-11-09 15:40:00,23.45,23.53,23.45,23.52,116200.0,19.2472,19.3129,19.2472,19.3047,116200.0
2009-11-09 15:45:00,23.52,23.54,23.5,23.52,119800.0,19.3047,19.3211,19.2882,19.3047,119800.0
2009-11-09 15:50:00,23.52,23.54,23.5,23.54,110800.0,19.3047,19.3211,19.2882,19.3211,110800.0
2009-11-09 15:55:00,23.53,23.57,23.53,23.57,226400.0,19.3129,19.3457,19.3129,19.3457,226400.0
2009-11-10 09:30:00,23.52,23.68,23.43,23.67,50400.0,19.3047,19.436,19.2308,19.4278,50400.0
2009-11-10 09:35:00,23.67,23.68,23.6,23.66,51600.0,19.4278,19.436,19.3703,19.4196,51600.0
2009-11-10 09:40:00,23.67,23.75,23.63,23.75,69400.0,19.4278,19.4934,19.3949,19.4934,69400.0
2009-11-10 09:45:00,23.75,23.76,23.64,23.65,86600.0,19.4934,19.5016,19.4031,19.4114,86600.0
2009-11-10 09:50:00,23.65,23.66,23.58,23.6,62600.0,19.4114,19.4196,19.3539,19.3703,62600.0
2009-11-10 09:55:00,23.59,23.6,23.57,23.6,77400.0,19.3621,19.3703,19.3457,19.3703,77400.0
2009-11-10 10:00:00,23.6,23.63,23.59,23.62,102000.0,19.3703,19.3949,19.3621,19.3867,102000.0
2009-11-10 10:05:00,23.61,23.65,23.61,23.65,94400.0,19.3785,19.4114,19.3785,19.4114,94400.0
2009-11-10 10:10:00,23.65,23.67,23.62,23.64,75200.0,19.4114,19.4278,19.3867,19.4031,75200.0
2009-11-10 10:15:00,23.64,23.78,23.64,23.78,121400.0,19.4031,19.5181,19.4031,19.5181,121400.0
2009-11-10 10:20:00,23.78,23.81,23.75,23.75,47200.0,19.5181,19.5427,19.4934,19.4934,47200.0
2009-11-10 10:25:00,23.75,23.78,23.75,23.75,60600.0,19.4934,19.5181,19.4934,19.4934,60600.0
2009-11-10 10:30:00,23.75,23.75,23.71,23.75,76200.0,19.4934,19.4934,19.4606,19.4934,76200.0
2009-11-10 10:35:00,23.75,23.75,23.71,23.74,48000.0,19.4934,19.4934,19.4606,19.4852,48000.0
2009-11-10 10:40:00,23.73,23.75,23.72,23.73,107400.0,19.477,19.4934,19.4688,19.477,107400.0
2009-11-10 10:45:00,23.72,23.72,23.66,23.68,45200.0,19.4688,19.4688,19.4196,19.436,45200.0
2009-11-10 10:50:00,23.67,23.67,23.6,23.61,103200.0,19.4278,19.4278,19.3703,19.3785,103200.0
2009-11-10 10:55:00,23.6,23.63,23.6,23.61,82800.0,19.3703,19.3949,19.3703,19.3785,82800.0
2009-11-10 11:00:00,23.63,23.66,23.62,23.65,24800.0,19.3949,19.4196,19.3867,19.4114,24800.0
2009-11-10 11:05:00,23.65,23.65,23.6,23.6,155800.0,19.4114,19.4114,19.3703,19.3703,155800.0
2009-11-10 11:10:00,23.61,23.63,23.6,23.63,73200.0,19.3785,19.3949,19.3703,19.3949,73200.0
2009-11-10 11:15:00,23.63,23.64,23.6,23.63,80000.0,19.3949,19.4031,19.3703,19.3949,80000.0
2009-11-10 11:20:00,23.63,23.67,23.59,23.6,167800.0,19.3949,19.4278,19.3621,19.3703,167800.0
2009-11-10 11:25:00,23.6,23.6,23.45,23.48,103600.0,19.3703,19.3703,19.2472,19.2718,103600.0
2009-11-10 11:30:00,23.47,23.48,23.43,23.45,48000.0,19.2636,19.2718,19.2308,19.2472,48000.0
2009-11-10 11:35:00,23.45,23.52,23.45,23.5,86200.0,19.2472,19.3047,19.2472,19.2882,86200.0
2009-11-10 11:40:00,23.51,23.54,23.47,23.49,132400.0,19.2964,19.3211,19.2636,19.28,132400.0
2009-11-10 11:45:00,23.48,23.5,23.46,23.5,109400.0,19.2718,19.2882,19.2554,19.2882,109400.0
2009-11-10 11:50:00,23.5,23.53,23.5,23.51,58000.0,19.2882,19.3129,19.2882,19.2964,58000.0
2009-11-10 11:55:00,23.5,23.51,23.47,23.47,111000.0,19.2882,19.2964,19.2636,19.2636,111000.0
2009-11-10 12:00:00,23.46,23.48,23.41,23.43,90200.0,19.2554,19.2718,19.2144,19.2308,90200.0
2009-11-10 12:05:00,23.42,23.44,23.4,23.42,80600.0,19.2226,19.239,19.2062,19.2226,80600.0
2009-11-10 12:10:00,23.43,23.43,23.38,23.4,148200.0,19.2308,19.2308,19.1897,19.2062,148200.0
2009-11-10 12:15:00,23.4,23.43,23.39,23.39,70400.0,19.2062,19.2308,19.198,19.198,70400.0
2009-11-10 12:20:00,23.4,23.43,23.38,23.43,90200.0,19.2062,19.2308,19.1897,19.2308,90200.0
2009-11-10 12:25:00,23.43,23.48,23.42,23.44,81000.0,19.2308,19.2718,19.2226,19.239,81000.0
2009-11-10 12:30:00,23.43,23.5,23.43,23.49,112400.0,19.2308,19.2882,19.2308,19.28,112400.0
2009-11-10 12:35:00,23.49,23.5,23.47,23.5,65200.0,19.28,19.2882,19.2636,19.2882,65200.0
2009-11-10 12:40:00,23.49,23.54,23.49,23.51,49200.0,19.28,19.3211,19.28,19.2964,49200.0
2009-11-10 12:45:00,23.51,23.52,23.5,23.52,92600.0,19.2964,19.3047,19.2882,19.3047,92600.0
2009-11-10 12:50:00,23.52,23.54,23.52,23.52,46200.0,19.3047,19.3211,19.3047,19.3047,46200.0
2009-11-10 12:55:00,23.51,23.54,23.5,23.5,56600.0,19.2964,19.3211,19.2882,19.2882,56600.0
2009-11-10 13:00:00,23.5,23.5,23.45,23.46,81600.0,19.2882,19.2882,19.2472,19.2554,81600.0
2009-11-10 13:05:00,23.45,23.46,23.43,23.43,56200.0,19.2472,19.2554,19.2308,19.2308,56200.0
2009-11-10 13:10:00,23.43,23.43,23.35,23.36,33800.0,19.2308,19.2308,19.1651,19.1733,33800.0
2009-11-10 13:15:00,23.35,23.36,23.33,23.36,52200.0,19.1651,19.1733,19.1487,19.1733,52200.0
2009-11-10 13:20:00,23.36,23.36,23.33,23.36,36600.0,19.1733,19.1733,19.1487,19.1733,36600.0
2009-11-10 13:25:00,23.36,23.38,23.35,23.37,22800.0,19.1733,19.1897,19.1651,19.1815,22800.0
2009-11-10 13:30:00,23.36,23.39,23.36,23.39,23000.0,19.1733,19.198,19.1733,19.198,23000.0
2009-11-10 13:35:00,23.4,23.43,23.39,23.42,24600.0,19.2062,19.2308,19.198,19.2226,24600.0
2009-11-10 13:40:00,23.42,23.42,23.39,23.42,16400.0,19.2226,19.2226,19.198,19.2226,16400.0
2009-11-10 13:45:00,23.43,23.47,23.43,23.47,50200.0,19.2308,19.2636,19.2308,19.2636,50200.0
2009-11-10 13:50:00,23.46,23.5,23.46,23.5,23400.0,19.2554,19.2882,19.2554,19.2882,23400.0
2009-11-10 13:55:00,23.49,23.54,23.49,23.54,34200.0,19.28,19.3211,19.28,19.3211,34200.0
2009-11-10 14:00:00,23.54,23.54,23.5,23.51,26800.0,19.3211,19.3211,19.2882,19.2964,26800.0
2009-11-10 14:05:00,23.51,23.55,23.5,23.54,33200.0,19.2964,19.3293,19.2882,19.3211,33200.0
2009-11-10 14:10:00,23.55,23.55,23.51,23.51,16400.0,19.3293,19.3293,19.2964,19.2964,16400.0
2009-11-10 14:15:00,23.51,23.52,23.47,23.47,24000.0,19.2964,19.3047,19.2636,19.2636,24000.0
2009-11-10 14:20:00,23.47,23.48,23.45,23.46,11800.0,19.2636,19.2718,19.2472,19.2554,11800.0
2009-11-10 14:25:00,23.46,23.48,23.43,23.47,24000.0,19.2554,19.2718,19.2308,19.2636,24000.0
2009-11-10 14:30:00,23.47,23.5,23.47,23.48,36800.0,19.2636,19.2882,19.2636,19.2718,36800.0
2009-11-10 14:35:00,23.48,23.49,23.44,23.44,26000.0,19.2718,19.28,19.239,19.239,26000.0
2009-11-10 14:40:00,23.44,23.44,23.43,23.43,22800.0,19.239,19.239,19.2308,19.2308,22800.0
2009-11-10 14:45:00,23.43,23.45,23.41,23.44,45000.0,19.2308,19.2472,19.2144,19.239,45000.0
2009-11-10 14:50:00,23.44,23.46,23.43,23.45,34200.0,19.239,19.2554,19.2308,19.2472,34200.0
2009-11-10 14:55:00,23.45,23.49,23.45,23.46,43200.0,19.2472,19.28,19.2472,19.2554,43200.0
2009-11-10 15:00:00,23.46,23.46,23.43,23.46,39000.0,19.2554,19.2554,19.2308,19.2554,39000.0
2009-11-10 15:05:00,23.46,23.47,23.46,23.47,23000.0,19.2554,19.2636,19.2554,19.2636,23000.0
2009-11-10 15:10:00,23.47,23.49,23.45,23.49,38800.0,19.2636,19.28,19.2472,19.28,38800.0
2009-11-10 15:15:00,23.5,23.52,23.47,23.48,33200.0,19.2882,19.3047,19.2636,19.2718,33200.0
2009-11-10 15:20:00,23.48,23.49,23.44,23.46,27600.0,19.2718,19.28,19.239,19.2554,27600.0
2009-11-10 15:25:00,23.47,23.48,23.46,23.47,28600.0,19.2636,19.2718,19.2554,19.2636,28600.0
2009-11-10 15:30:00,23.46,23.47,23.43,23.44,33200.0,19.2554,19.2636,19.2308,19.239,33200.0
2009-11-10 15:35:00,23.45,23.47,23.43,23.44,66600.0,19.2472,19.2636,19.2308,19.239,66600.0
2009-11-10 15:40:00,23.44,23.45,23.4,23.4,107000.0,19.239,19.2472,19.2062,19.2062,107000.0
2009-11-10 15:45:00,23.41,23.45,23.39,23.45,94200.0,19.2144,19.2472,19.198,19.2472,94200.0
2009-11-10 15:50:00,23.45,23.45,23.4,23.41,150000.0,19.2472,19.2472,19.2062,19.2144,150000.0
2009-11-10 15:55:00,23.41,23.43,23.4,23.43,136000.0,19.2144,19.2308,19.2062,19.2308,136000.0
2009-11-11 09:30:00,23.53,23.58,23.53,23.53,29800.0,19.3129,19.3539,19.3129,19.3129,29800.0
2009-11-11 09:35:00,23.56,23.72,23.54,23.71,38400.0,19.3375,19.4688,19.3211,19.4606,38400.0
2009-11-11 09:40:00,23.7,23.72,23.63,23.64,19800.0,19.4524,19.4688,19.3949,19.4031,19800.0
2009-11-11 09:45:00,23.63,23.63,23.56,23.59,31600.0,19.3949,19.3949,19.3375,19.3621,31600.0
2009-11-11 09:50:00,23.59,23.59,23.5,23.5,32600.0,19.3621,19.3621,19.2882,19.2882,32600.0
2009-11-11 09:55:00,23.5,23.52,23.49,23.52,37200.0,19.2882,19.3047,19.28,19.3047,37200.0
2009-11-11 10:00:00,23.5,23.56,23.48,23.54,67800.0,19.2882,19.3375,19.2718,19.3211,67800.0
2009-11-11 10:05:00,23.54,23.54,23.43,23.43,75400.0,19.3211,19.3211,19.2308,19.2308,75400.0
2009-11-11 10:10:00,23.43,23.45,23.36,23.41,164600.0,19.2308,19.2472,19.1733,19.2144,164600.0
2009-11-11 10:15:00,23.41,23.43,23.38,23.4,92800.0,19.2144,19.2308,19.1897,19.2062,92800.0
2009-11-11 10:20:00,23.41,23.44,23.4,23.44,34000.0,19.2144,19.239,19.2062,19.239,34000.0
2009-11-11 10:25:00,23.44,23.45,23.38,23.39,35600.0,19.239,19.2472,19.1897,19.198,35600.0
2009-11-11 10:30:00,23.4,23.41,23.35,23.4,41600.0,19.2062,19.2144,19.1651,19.2062,41600.0
2009-11-11 10:35:00,23.41,23.48,23.36,23.39,140400.0,19.2144,19.2718,19.1733,19.198,140400.0
2009-11-11 10:40:00,23.38,23.4,23.32,23.34,40400.0,19.1897,19.2062,19.1405,19.1569,40400.0
2009-11-11 10:45:00,23.34,23.35,23.24,23.25,69000.0,19.1569,19.1651,19.0748,19.083,69000.0
2009-11-11 10:50:00,23.25,23.25,23.19,23.23,32600.0,19.083,19.083,19.0338,19.0666,32600.0
2009-11-11 10:55:00,23.23,23.24,23.2,23.2,27600.0,19.0666,19.0748,19.042,19.042,27600.0
2009-11-11 11:00:00,23.2,23.22,23.17,23.18,79400.0,19.042,19.0584,19.0174,19.0256,79400.0
2009-11-11 11:05:00,23.18,23.18,23.08,23.1,152800.0,19.0256,19.0256,18.9435,18.9599,152800.0
2009-11-11 11:10:00,23.1,23.18,23.09,23.17,135400.0,18.9599,19.0256,18.9517,19.0174,135400.0
2009-11-11 11:15:00,23.17,23.3,23.16,23.28,208600.0,19.0174,19.1241,19.0092,19.1077,208600.0
2009-11-11 11:20:00,23.29,23.33,23.27,23.32,124200.0,19.1159,19.1487,19.0995,19.1405,124200.0
2009-11-11 11:25:00,23.33,23.36,23.29,23.32,80000.0,19.1487,19.1733,19.1159,19.1405,80000.0
2009-11-11 11:30:00,23.3,23.33,23.25,23.29,127000.0,19.1241,19.1487,19.083,19.1159,127000.0
2009-11-11 11:35:00,23.29,23.32,23.25,23.29,112200.0,19.1159,19.1405,19.083,19.1159,112200.0
2009-11-11 11:40:00,23.28,23.32,23.28,23.31,60400.0,19.1077,19.1405,19.1077,19.1323,60400.0
2009-11-11 11:45:00,23.32,23.32,23.3,23.3,32200.0,19.1405,19.1405,19.1241,19.1241,32200.0
2009-11-11 11:50:00,23.3,23.3,23.24,23.26,57000.0,19.1241,19.1241,19.0748,19.0913,57000.0
2009-11-11 11:55:00,23.25,23.28,23.22,23.27,75400.0,19.083,19.1077,19.0584,19.0995,75400.0
2009-11-11 12:00:00,23.28,23.28,23.2,23.2,125000.0,19.1077,19.1077,19.042,19.042,125000.0
2009-11-11 12:05:00,23.21,23.26,23.2,23.25,56400.0,19.0502,19.0913,19.042,19.083,56400.0
2009-11-11 12:10:00,23.25,23.3,23.25,23.3,15400.0,19.083,19.1241,19.083,19.1241,15400.0
2009-11-11 12:15:00,23.3,23.32,23.29,23.3,42400.0,19.1241,19.1405,19.1159,19.1241,42400.0
2009-11-11 12:20:00,23.3,23.34,23.3,23.34,31400.0,19.1241,19.1569,19.1241,19.1569,31400.0
2009-11-11 12:25:00,23.34,23.42,23.34,23.41,30200.0,19.1569,19.2226,19.1569,19.2144,30200.0
2009-11-11 12:30:00,23.41,23.42,23.4,23.42,20600.0,19.2144,19.2226,19.2062,19.2226,20600.0
2009-11-11 12:35:00,23.42,23.44,23.42,23.43,14000.0,19.2226,19.239,19.2226,19.2308,14000.0
2009-11-11 12:40:00,23.42,23.42,23.39,23.39,15800.0,19.2226,19.2226,19.198,19.198,15800.0
2009-11-11 12:45:00,23.4,23.42,23.34,23.34,28000.0,19.2062,19.2226,19.1569,19.1569,28000.0
2009-11-11 12:50:00,23.35,23.41,23.35,23.41,5200.0,19.1651,19.2144,19.1651,19.2144,5200.0
2009-11-11 12:55:00,23.42,23.43,23.39,23.39,15400.0,19.2226,19.2308,19.198,19.198,15400.0
2009-11-11 13:00:00,23.39,23.43,23.39,23.42,10800.0,19.198,19.2308,19.198,19.2226,10800.0
2009-11-11 13:05:00,23.42,23.42,23.39,23.4,17000.0,19.2226,19.2226,19.198,19.2062,17000.0
2009-11-11 13:10:00,23.4,23.41,23.36,23.41,17800.0,19.2062,19.2144,19.1733,19.2144,17800.0
2009-11-11 13:15:00,23.4,23.4,23.38,23.38,10400.0,19.2062,19.2062,19.1897,19.1897,10400.0
2009-11-11 13:20:00,23.37,23.4,23.37,23.38,8600.0,19.1815,19.2062,19.1815,19.1897,8600.0
2009-11-11 13:25:00,23.39,23.4,23.36,23.37,11600.0,19.198,19.2062,19.1733,19.1815,11600.0
2009-11-11 13:30:00,23.37,23.4,23.35,23.36,21000.0,19.1815,19.2062,19.1651,19.1733,21000.0
2009-11-11 13:35:00,23.38,23.38,23.34,23.34,12400.0,19.1897,19.1897,19.1569,19.1569,12400.0
2009-11-11 13:40:00,23.33,23.34,23.3,23.3,29800.0,19.1487,19.1569,19.1241,19.1241,29800.0
2009-11-11 13:45:00,23.29,23.32,23.29,23.3,38600.0,19.1159,19.1405,19.1159,19.1241,38600.0
2009-11-11 13:50:00,23.3,23.33,23.3,23.32,17400.0,19.1241,19.1487,19.1241,19.1405,17400.0
2009-11-11 13:55:00,23.32,23.35,23.29,23.31,25800.0,19.1405,19.1651,19.1159,19.1323,25800.0
2009-11-11 14:00:00,23.32,23.38,23.32,23.38,14400.0,19.1405,19.1897,19.1405,19.1897,14400.0
2009-11-11 14:05:00,23.37,23.4,23.36,23.38,44800.0,19.1815,19.2062,19.1733,19.1897,44800.0
2009-11-11 14:10:00,23.38,23.38,23.37,23.38,16400.0,19.1897,19.1897,19.1815,19.1897,16400.0
2009-11-11 14:15:00,23.38,23.39,23.38,23.38,21000.0,19.1897,19.198,19.1897,19.1897,21000.0
2009-11-11 14:20:00,23.38,23.38,23.34,23.36,27000.0,19.1897,19.1897,19.1569,19.1733,27000.0
2009-11-11 14:25:00,23.36,23.38,23.36,23.37,16200.0,19.1733,19.1897,19.1733,19.1815,16200.0
2009-11-11 14:30:00,23.38,23.39,23.37,23.38,28000.0,19.1897,19.198,19.1815,19.1897,28000.0
2009-11-11 14:35:00,23.37,23.37,23.34,23.35,38400.0,19.1815,19.1815,19.1569,19.1651,38400.0
2009-11-11 14:40:00,23.35,23.37,23.35,23.35,46000.0,19.1651,19.1815,19.1651,19.1651,46000.0
2009-11-11 14:45:00,23.35,23.35,23.32,23.33,41000.0,19.1651,19.1651,19.1405,19.1487,41000.0
2009-11-11 14:50:00,23.32,23.33,23.3,23.3,93400.0,19.1405,19.1487,19.1241,19.1241,93400.0
2009-11-11 14:55:00,23.3,23.31,23.24,23.24,99400.0,19.1241,19.1323,19.0748,19.0748,99400.0
2009-11-11 15:00:00,23.24,23.28,23.24,23.25,86000.0,19.0748,19.1077,19.0748,19.083,86000.0
2009-11-11 15:05:00,23.25,23.26,23.22,23.23,87400.0,19.083,19.0913,19.0584,19.0666,87400.0
2009-11-11 15:10:00,23.22,23.23,23.17,23.23,56400.0,19.0584,19.0666,19.0174,19.0666,56400.0
2009-11-11 15:15:00,23.23,23.23,23.19,23.21,63400.0,19.0666,19.0666,19.0338,19.0502,63400.0
2009-11-11 15:20:00,23.21,23.22,23.2,23.2,64200.0,19.0502,19.0584,19.042,19.042,64200.0
2009-11-11 15:25:00,23.2,23.22,23.2,23.22,126400.0,19.042,19.0584,19.042,19.0584,126400.0
2009-11-11 15:30:00,23.22,23.26,23.22,23.25,93200.0,19.0584,19.0913,19.0584,19.083,93200.0
2009-11-11 15:35:00,23.25,23.25,23.1,23.23,135400.0,19.083,19.083,18.9599,19.0666,135400.0
2009-11-11 15:40:00,23.23,23.23,23.19,23.19,134000.0,19.0666,19.0666,19.0338,19.0338,134000.0
2009-11-11 15:45:00,23.18,23.25,23.17,23.24,166200.0,19.0256,19.083,19.0174,19.0748,166200.0
2009-11-11 15:50:00,23.24,23.25,23.22,23.23,184000.0,19.0748,19.083,19.0584,19.0666,184000.0
2009-11-11 15:55:00,23.23,23.28,23.22,23.27,234400.0,19.0666,19.1077,19.0584,19.0995,234400.0
2009-11-12 09:30:00,23.31,23.35,23.18,23.23,59000.0,19.1323,19.1651,19.0256,19.0666,59000.0
2009-11-12 09:35:00,23.26,23.28,23.22,23.24,106000.0,19.0913,19.1077,19.0584,19.0748,106000.0
2009-11-12 09:40:00,23.23,23.31,23.21,23.3,86400.0,19.0666,19.1323,19.0502,19.1241,86400.0
2009-11-12 09:45:00,23.3,23.35,23.23,23.3,151200.0,19.1241,19.1651,19.0666,19.1241,151200.0
2009-11-12 09:50:00,23.3,23.31,23.27,23.28,79000.0,19.1241,19.1323,19.0995,19.1077,79000.0
2009-11-12 09:55:00,23.27,23.31,23.27,23.3,115800.0,19.0995,19.1323,19.0995,19.1241,115800.0
2009-11-12 10:00:00,23.3,23.31,23.28,23.31,119800.0,19.1241,19.1323,19.1077,19.1323,119800.0
2009-11-12 10:05:00,23.31,23.32,23.28,23.28,235400.0,19.1323,19.1405,19.1077,19.1077,235400.0
2009-11-12 10:10:00,23.28,23.3,23.25,23.26,125600.0,19.1077,19.1241,19.083,19.0913,125600.0
2009-11-12 10:15:00,23.27,23.29,23.21,23.22,131000.0,19.0995,19.1159,19.0502,19.0584,131000.0
2009-11-12 10:20:00,23.21,23.23,23.18,23.22,137600.0,19.0502,19.0666,19.0256,19.0584,137600.0
2009-11-12 10:25:00,23.22,23.23,23.18,23.22,119000.0,19.0584,19.0666,19.0256,19.0584,119000.0
2009-11-12 10:30:00,23.21,23.25,23.18,23.22,164800.0,19.0502,19.083,19.0256,19.0584,164800.0
2009-11-12 10:35:00,23.22,23.23,23.18,23.22,108000.0,19.0584,19.0666,19.0256,19.0584,108000.0
2009-11-12 10:40:00,23.21,23.21,23.13,23.15,152400.0,19.0502,19.0502,18.9846,19.001,152400.0
2009-11-12 10:45:00,23.15,23.17,23.15,23.17,74600.0,19.001,19.0174,19.001,19.0174,74600.0
2009-11-12 10:50:00,23.17,23.21,23.17,23.17,106400.0,19.0174,19.0502,19.0174,19.0174,106400.0
2009-11-12 10:55:00,23.17,23.19,23.12,23.12,210000.0,19.0174,19.0338,18.9763,18.9763,210000.0
2009-11-12 11:00:00,23.12,23.14,23.1,23.12,143000.0,18.9763,18.9928,18.9599,18.9763,143000.0
2009-11-12 11:05:00,23.12,23.13,23.09,23.1,113000.0,18.9763,18.9846,18.9517,18.9599,113000.0
2009-11-12 11:10:00,23.1,23.11,23.06,23.1,47400.0,18.9599,18.9681,18.9271,18.9599,47400.0
2009-11-12 11:15:00,23.09,23.11,23.07,23.11,57600.0,18.9517,18.9681,18.9353,18.9681,57600.0
2009-11-12 11:20:00,23.11,23.11,23.1,23.11,37400.0,18.9681,18.9681,18.9599,18.9681,37400.0
2009-11-12 11:25:00,23.11,23.12,23.1,23.11,64600.0,18.9681,18.9763,18.9599,18.9681,64600.0
2009-11-12 11:30:00,23.1,23.11,23.07,23.11,53400.0,18.9599,18.9681,18.9353,18.9681,53400.0
2009-11-12 11:35:00,23.11,23.19,23.11,23.17,168400.0,18.9681,19.0338,18.9681,19.0174,168400.0
2009-11-12 11:40:00,23.17,23.18,23.16,23.17,60200.0,19.0174,19.0256,19.0092,19.0174,60200.0
2009-11-12 11:45:00,23.18,23.18,23.17,23.18,40600.0,19.0256,19.0256,19.0174,19.0256,40600.0
2009-11-12 11:50:00,23.18,23.18,23.13,23.14,37200.0,19.0256,19.0256,18.9846,18.9928,37200.0
2009-11-12 11:55:00,23.14,23.14,23.11,23.12,31800.0,18.9928,18.9928,18.9681,18.9763,31800.0
2009-11-12 12:00:00,23.11,23.14,23.11,23.13,24000.0,18.9681,18.9928,18.9681,18.9846,24000.0
2009-11-12 12:05:00,23.14,23.18,23.13,23.18,50000.0,18.9928,19.0256,18.9846,19.0256,50000.0
2009-11-12 12:10:00,23.18,23.22,23.18,23.22,15200.0,19.0256,19.0584,19.0256,19.0584,15200.0
2009-11-12 12:15:00,23.22,23.25,23.2,23.25,42600.0,19.0584,19.083,19.042,19.083,42600.0
2009-11-12 12:20:00,23.25,23.28,23.25,23.25,97600.0,19.083,19.1077,19.083,19.083,97600.0
2009-11-12 12:25:00,23.26,23.27,23.24,23.25,72800.0,19.0913,19.0995,19.0748,19.083,72800.0
2009-11-12 12:30:00,23.25,23.25,23.23,23.25,56200.0,19.083,19.083,19.0666,19.083,56200.0
2009-11-12 12:35:00,23.24,23.25,23.22,23.23,68800.0,19.0748,19.083,19.0584,19.0666,68800.0
2009-11-12 12:40:00,23.24,23.25,23.22,23.24,33400.0,19.0748,19.083,19.0584,19.0748,33400.0
2009-11-12 12:45:00,23.24,23.24,23.21,23.24,32800.0,19.0748,19.0748,19.0502,19.0748,32800.0
2009-11-12 12:50:00,23.24,23.25,23.23,23.23,40800.0,19.0748,19.083,19.0666,19.0666,40800.0
2009-11-12 12:55:00,23.24,23.24,23.18,23.18,48800.0,19.0748,19.0748,19.0256,19.0256,48800.0
2009-11-12 13:00:00,23.18,23.18,23.14,23.15,32200.0,19.0256,19.0256,18.9928,19.001,32200.0
2009-11-12 13:05:00,23.15,23.22,23.14,23.22,82000.0,19.001,19.0584,18.9928,19.0584,82000.0
2009-11-12 13:10:00,23.21,23.22,23.17,23.18,40400.0,19.0502,19.0584,19.0174,19.0256,40400.0
2009-11-12 13:15:00,23.17,23.27,23.17,23.27,75400.0,19.0174,19.0995,19.0174,19.0995,75400.0
2009-11-12 13:20:00,23.27,23.29,23.21,23.22,61000.0,19.0995,19.1159,19.0502,19.0584,61000.0
2009-11-12 13:25:00,23.21,23.22,23.17,23.18,40400.0,19.0502,19.0584,19.0174,19.0256,40400.0
2009-11-12 13:30:00,23.18,23.19,23.15,23.18,32200.0,19.0256,19.0338,19.001,19.0256,32200.0
2009-11-12 13:35:00,23.18,23.18,23.14,23.18,41200.0,19.0256,19.0256,18.9928,19.0256,41200.0
2009-11-12 13:40:00,23.18,23.2,23.16,23.17,52000.0,19.0256,19.042,19.0092,19.0174,52000.0
2009-11-12 13:45:00,23.17,23.21,23.17,23.2,38800.0,19.0174,19.0502,19.0174,19.042,38800.0
2009-11-12 13:50:00,23.2,23.22,23.2,23.22,24800.0,19.042,19.0584,19.042,19.0584,24800.0
2009-11-12 13:55:00,23.21,23.25,23.21,23.25,21800.0,19.0502,19.083,19.0502,19.083,21800.0
2009-11-12 14:00:00,23.25,23.28,23.24,23.27,48800.0,19.083,19.1077,19.0748,19.0995,48800.0
2009-11-12 14:05:00,23.27,23.28,23.23,23.23,46000.0,19.0995,19.1077,19.0666,19.0666,46000.0
2009-11-12 14:10:00,23.23,23.24,23.2,23.24,120000.0,19.0666,19.0748,19.042,19.0748,120000.0
2009-11-12 14:15:00,23.23,23.24,23.18,23.19,52200.0,19.0666,19.0748,19.0256,19.0338,52200.0
2009-11-12 14:20:00,23.18,23.21,23.17,23.21,52000.0,19.0256,19.0502,19.0174,19.0502,52000.0
2009-11-12 14:25:00,23.21,23.22,23.18,23.18,136600.0,19.0502,19.0584,19.0256,19.0256,136600.0
2009-11-12 14:30:00,23.18,23.24,23.18,23.23,53200.0,19.0256,19.0748,19.0256,19.0666,53200.0
2009-11-12 14:35:00,23.23,23.23,23.2,23.21,47000.0,19.0666,19.0666,19.042,19.0502,47000.0
2009-11-12 14:40:00,23.21,23.21,23.18,23.19,34000.0,19.0502,19.0502,19.0256,19.0338,34000.0
2009-11-12 14:45:00,23.2,23.21,23.18,23.19,50600.0,19.042,19.0502,19.0256,19.0338,50600.0
2009-11-12 14:50:00,23.18,23.22,23.18,23.21,49400.0,19.0256,19.0584,19.0256,19.0502,49400.0
2009-11-12 14:55:00,23.22,23.23,23.21,23.23,48600.0,19.0584,19.0666,19.0502,19.0666,48600.0
2009-11-12 15:00:00,23.23,23.24,23.15,23.15,76000.0,19.0666,19.0748,19.001,19.001,76000.0
2009-11-12 15:05:00,23.15,23.16,23.14,23.14,51400.0,19.001,19.0092,18.9928,18.9928,51400.0
2009-11-12 15:10:00,23.14,23.14,23.1,23.14,150000.0,18.9928,18.9928,18.9599,18.9928,150000.0
2009-11-12 15:15:00,23.14,23.17,23.11,23.16,162200.0,18.9928,19.0174,18.9681,19.0092,162200.0
2009-11-12 15:20:00,23.16,23.17,23.13,23.17,50600.0,19.0092,19.0174,18.9846,19.0174,50600.0
2009-11-12 15:25:00,23.17,23.2,23.17,23.2,94200.0,19.0174,19.042,19.0174,19.042,94200.0
2009-11-12 15:30:00,23.2,23.22,23.18,23.21,128200.0,19.042,19.0584,19.0256,19.0502,128200.0
2009-11-12 15:35:00,23.21,23.21,23.08,23.09,86800.0,19.0502,19.0502,18.9435,18.9517,86800.0
2009-11-12 15:40:00,23.09,23.16,23.09,23.16,91600.0,18.9517,19.0092,18.9517,19.0092,91600.0
2009-11-12 15:45:00,23.16,23.2,23.16,23.2,116800.0,19.0092,19.042,19.0092,19.042,116800.0
2009-11-12 15:50:00,23.2,23.21,23.17,23.2,175600.0,19.042,19.0502,19.0174,19.042,175600.0
2009-11-12 15:55:00,23.2,23.24,23.19,23.23,232200.0,19.042,19.0748,19.0338,19.0666,232200.0
2009-11-13 09:30:00,23.28,23.32,23.18,23.18,30200.0,19.1077,19.1405,19.0256,19.0256,30200.0
2009-11-13 09:35:00,23.19,23.25,23.14,23.2,34800.0,19.0338,19.083,18.9928,19.042,34800.0
2009-11-13 09:40:00,23.2,23.24,23.18,23.18,63800.0,19.042,19.0748,19.0256,19.0256,63800.0
2009-11-13 09:45:00,23.18,23.21,23.15,23.17,34600.0,19.0256,19.0502,19.001,19.0174,34600.0
2009-11-13 09:50:00,23.19,23.21,23.16,23.17,47600.0,19.0338,19.0502,19.0092,19.0174,47600.0
2009-11-13 09:55:00,23.18,23.18,23.07,23.11,66400.0,19.0256,19.0256,18.9353,18.9681,66400.0
2009-11-13 10:00:00,23.11,23.11,23.08,23.1,41000.0,18.9681,18.9681,18.9435,18.9599,41000.0
2009-11-13 10:05:00,23.1,23.15,23.09,23.12,30800.0,18.9599,19.001,18.9517,18.9763,30800.0
2009-11-13 10:10:00,23.12,23.2,23.12,23.2,34600.0,18.9763,19.042,18.9763,19.042,34600.0
2009-11-13 10:15:00,23.2,23.21,23.2,23.2,16600.0,19.042,19.0502,19.042,19.042,16600.0
2009-11-13 10:20:00,23.2,23.22,23.16,23.18,137800.0,19.042,19.0584,19.0092,19.0256,137800.0
2009-11-13 10:25:00,23.18,23.2,23.17,23.18,19800.0,19.0256,19.042,19.0174,19.0256,19800.0
2009-11-13 10:30:00,23.18,23.21,23.17,23.19,71000.0,19.0256,19.0502,19.0174,19.0338,71000.0
2009-11-13 10:35:00,23.19,23.22,23.18,23.2,85000.0,19.0338,19.0584,19.0256,19.042,85000.0
2009-11-13 10:40:00,23.21,23.24,23.2,23.21,67000.0,19.0502,19.0748,19.042,19.0502,67000.0
2009-11-13 10:45:00,23.2,23.22,23.2,23.22,39000.0,19.042,19.0584,19.042,19.0584,39000.0
2009-11-13 10:50:00,23.22,23.23,23.22,23.23,19200.0,19.0584,19.0666,19.0584,19.0666,19200.0
2009-11-13 10:55:00,23.23,23.23,23.21,23.22,35400.0,19.0666,19.0666,19.0502,19.0584,35400.0
2009-11-13 11:00:00,23.22,23.26,23.21,23.25,60000.0,19.0584,19.0913,19.0502,19.083,60000.0
2009-11-13 11:05:00,23.24,23.24,23.2,23.2,36400.0,19.0748,19.0748,19.042,19.042,36400.0
2009-11-13 11:10:00,23.2,23.2,23.18,23.18,25800.0,19.042,19.042,19.0256,19.0256,25800.0
2009-11-13 11:15:00,23.18,23.18,23.17,23.18,15200.0,19.0256,19.0256,19.0174,19.0256,15200.0
2009-11-13 11:20:00,23.18,23.2,23.18,23.2,12200.0,19.0256,19.042,19.0256,19.042,12200.0
2009-11-13 11:25:00,23.2,23.22,23.19,23.2,16200.0,19.042,19.0584,19.0338,19.042,16200.0
2009-11-13 11:30:00,23.19,23.21,23.18,23.2,15200.0,19.0338,19.0502,19.0256,19.042,15200.0
2009-11-13 11:35:00,23.21,23.21,23.2,23.2,10000.0,19.0502,19.0502,19.042,19.042,10000.0
2009-11-13 11:40:00,23.2,23.2,23.17,23.18,52000.0,19.042,19.042,19.0174,19.0256,52000.0
2009-11-13 11:45:00,23.18,23.18,23.17,23.18,54800.0,19.0256,19.0256,19.0174,19.0256,54800.0
2009-11-13 11:50:00,23.18,23.18,23.17,23.18,35200.0,19.0256,19.0256,19.0174,19.0256,35200.0
2009-11-13 11:55:00,23.18,23.22,23.18,23.2,19600.0,19.0256,19.0584,19.0256,19.042,19600.0
2009-11-13 12:00:00,23.21,23.28,23.21,23.27,12600.0,19.0502,19.1077,19.0502,19.0995,12600.0
2009-11-13 12:05:00,23.27,23.27,23.24,23.25,56800.0,19.0995,19.0995,19.0748,19.083,56800.0
2009-11-13 12:10:00,23.25,23.29,23.23,23.28,77600.0,19.083,19.1159,19.0666,19.1077,77600.0
2009-11-13 12:15:00,23.28,23.31,23.27,23.31,45800.0,19.1077,19.1323,19.0995,19.1323,45800.0
2009-11-13 12:20:00,23.3,23.32,23.3,23.31,37800.0,19.1241,19.1405,19.1241,19.1323,37800.0
2009-11-13 12:25:00,23.32,23.39,23.32,23.36,40800.0,19.1405,19.198,19.1405,19.1733,40800.0
2009-11-13 12:30:00,23.36,23.37,23.36,23.36,16800.0,19.1733,19.1815,19.1733,19.1733,16800.0
2009-11-13 12:35:00,23.35,23.36,23.33,23.36,30200.0,19.1651,19.1733,19.1487,19.1733,30200.0
2009-11-13 12:40:00,23.36,23.36,23.36,23.36,13000.0,19.1733,19.1733,19.1733,19.1733,13000.0
2009-11-13 12:45:00,23.36,23.38,23.36,23.38,8000.0,19.1733,19.1897,19.1733,19.1897,8000.0
2009-11-13 12:50:00,23.38,23.38,23.37,23.38,7000.0,19.1897,19.1897,19.1815,19.1897,7000.0
2009-11-13 12:55:00,23.38,23.39,23.37,23.38,22600.0,19.1897,19.198,19.1815,19.1897,22600.0
2009-11-13 13:00:00,23.38,23.38,23.37,23.38,16000.0,19.1897,19.1897,19.1815,19.1897,16000.0
2009-11-13 13:05:00,23.37,23.37,23.34,23.35,14200.0,19.1815,19.1815,19.1569,19.1651,14200.0
2009-11-13 13:10:00,23.35,23.36,23.34,23.34,22400.0,19.1651,19.1733,19.1569,19.1569,22400.0
2009-11-13 13:15:00,23.35,23.36,23.35,23.36,22200.0,19.1651,19.1733,19.1651,19.1733,22200.0
2009-11-13 13:20:00,23.36,23.37,23.36,23.36,12800.0,19.1733,19.1815,19.1733,19.1733,12800.0
2009-11-13 13:25:00,23.36,23.38,23.36,23.38,10800.0,19.1733,19.1897,19.1733,19.1897,10800.0
2009-11-13 13:30:00,23.38,23.39,23.34,23.35,55600.0,19.1897,19.198,19.1569,19.1651,55600.0
2009-11-13 13:35:00,23.36,23.39,23.35,23.39,49600.0,19.1733,19.198,19.1651,19.198,49600.0
2009-11-13 13:40:00,23.39,23.39,23.39,23.39,12000.0,19.198,19.198,19.198,19.198,12000.0
2009-11-13 13:45:00,23.39,23.39,23.35,23.35,41000.0,19.198,19.198,19.1651,19.1651,41000.0
2009-11-13 13:50:00,23.35,23.35,23.33,23.34,25200.0,19.1651,19.1651,19.1487,19.1569,25200.0
2009-11-13 13:55:00,23.34,23.34,23.31,23.31,32400.0,19.1569,19.1569,19.1323,19.1323,32400.0
2009-11-13 14:00:00,23.31,23.36,23.3,23.35,28000.0,19.1323,19.1733,19.1241,19.1651,28000.0
2009-11-13 14:05:00,23.35,23.35,23.33,23.34,23400.0,19.1651,19.1651,19.1487,19.1569,23400.0
2009-11-13 14:10:00,23.34,23.35,23.34,23.35,22600.0,19.1569,19.1651,19.1569,19.1651,22600.0
2009-11-13 14:15:00,23.34,23.36,23.34,23.35,78000.0,19.1569,19.1733,19.1569,19.1651,78000.0
2009-11-13 14:20:00,23.35,23.35,23.34,23.35,33200.0,19.1651,19.1651,19.1569,19.1651,33200.0
2009-11-13 14:25:00,23.35,23.35,23.33,23.35,40200.0,19.1651,19.1651,19.1487,19.1651,40200.0
2009-11-13 14:30:00,23.35,23.35,23.3,23.31,33000.0,19.1651,19.1651,19.1241,19.1323,33000.0
2009-11-13 14:35:00,23.31,23.33,23.29,23.32,26600.0,19.1323,19.1487,19.1159,19.1405,26600.0
2009-11-13 14:40:00,23.32,23.35,23.31,23.33,29800.0,19.1405,19.1651,19.1323,19.1487,29800.0
2009-11-13 14:45:00,23.33,23.35,23.32,23.32,44400.0,19.1487,19.1651,19.1405,19.1405,44400.0
2009-11-13 14:50:00,23.32,23.35,23.31,23.34,28400.0,19.1405,19.1651,19.1323,19.1569,28400.0
2009-11-13 14:55:00,23.33,23.35,23.33,23.33,55000.0,19.1487,19.1651,19.1487,19.1487,55000.0
2009-11-13 15:00:00,23.32,23.33,23.3,23.32,42600.0,19.1405,19.1487,19.1241,19.1405,42600.0
2009-11-13 15:05:00,23.32,23.33,23.31,23.33,40600.0,19.1405,19.1487,19.1323,19.1487,40600.0
2009-11-13 15:10:00,23.33,23.34,23.31,23.34,54200.0,19.1487,19.1569,19.1323,19.1569,54200.0
2009-11-13 15:15:00,23.35,23.35,23.33,23.35,38400.0,19.1651,19.1651,19.1487,19.1651,38400.0
2009-11-13 15:20:00,23.34,23.35,23.31,23.35,39000.0,19.1569,19.1651,19.1323,19.1651,39000.0
2009-11-13 15:25:00,23.34,23.35,23.34,23.35,31200.0,19.1569,19.1651,19.1569,19.1651,31200.0
2009-11-13 15:30:00,23.35,23.35,23.35,23.35,28000.0,19.1651,19.1651,19.1651,19.1651,28000.0
2009-11-13 15:35:00,23.35,23.38,23.34,23.34,61800.0,19.1651,19.1897,19.1569,19.1569,61800.0
2009-11-13 15:40:00,23.35,23.36,23.32,23.35,76600.0,19.1651,19.1733,19.1405,19.1651,76600.0
2009-11-13 15:45:00,23.35,23.36,23.33,23.35,92200.0,19.1651,19.1733,19.1487,19.1651,92200.0
2009-11-13 15:50:00,23.35,23.35,23.3,23.34,149800.0,19.1651,19.1651,19.1241,19.1569,149800.0
2009-11-13 15:55:00,23.34,23.35,23.3,23.32,162200.0,19.1569,19.1651,19.1241,19.1405,162200.0
2009-11-16 09:30:00,23.41,23.5,23.36,23.5,82400.0,19.2144,19.2882,19.1733,19.2882,82400.0
2009-11-16 09:35:00,23.49,23.6,23.48,23.59,274200.0,19.28,19.3703,19.2718,19.3621,274200.0
2009-11-16 09:40:00,23.58,23.76,23.52,23.74,221200.0,19.3539,19.5016,19.3047,19.4852,221200.0
2009-11-16 09:45:00,23.74,23.88,23.73,23.86,69200.0,19.4852,19.6001,19.477,19.5837,69200.0
2009-11-16 09:50:00,23.88,23.88,23.8,23.85,82000.0,19.6001,19.6001,19.5345,19.5755,82000.0
2009-11-16 09:55:00,23.86,23.9,23.84,23.9,47400.0,19.5837,19.6165,19.5673,19.6165,47400.0
2009-11-16 10:00:00,23.9,23.95,23.87,23.89,48400.0,19.6165,19.6576,19.5919,19.6083,48400.0
2009-11-16 10:05:00,23.89,23.95,23.88,23.92,67400.0,19.6083,19.6576,19.6001,19.633,67400.0
2009-11-16 10:10:00,23.91,23.97,23.91,23.97,59200.0,19.6248,19.674,19.6248,19.674,59200.0
2009-11-16 10:15:00,23.97,23.97,23.91,23.91,80800.0,19.674,19.674,19.6248,19.6248,80800.0
2009-11-16 10:20:00,23.91,23.92,23.89,23.9,50200.0,19.6248,19.633,19.6083,19.6165,50200.0
2009-11-16 10:25:00,23.9,23.92,23.85,23.85,59200.0,19.6165,19.633,19.5755,19.5755,59200.0
2009-11-16 10:30:00,23.85,23.92,23.85,23.92,94400.0,19.5755,19.633,19.5755,19.633,94400.0
2009-11-16 10:35:00,23.91,23.96,23.89,23.95,54200.0,19.6248,19.6658,19.6083,19.6576,54200.0
2009-11-16 10:40:00,23.96,24.03,23.95,24.0,218800.0,19.6658,19.7233,19.6576,19.6986,218800.0
2009-11-16 10:45:00,24.0,24.05,24.0,24.05,53800.0,19.6986,19.7397,19.6986,19.7397,53800.0
2009-11-16 10:50:00,24.05,24.08,24.04,24.06,58800.0,19.7397,19.7643,19.7315,19.7479,58800.0
2009-11-16 10:55:00,24.06,24.11,24.05,24.08,45400.0,19.7479,19.7889,19.7397,19.7643,45400.0
2009-11-16 11:00:00,24.08,24.08,24.0,24.01,92600.0,19.7643,19.7643,19.6986,19.7068,92600.0
2009-11-16 11:05:00,24.01,24.02,24.0,24.01,84800.0,19.7068,19.715,19.6986,19.7068,84800.0
2009-11-16 11:10:00,24.01,24.01,23.99,24.0,58000.0,19.7068,19.7068,19.6904,19.6986,58000.0
2009-11-16 11:15:00,24.0,24.02,24.0,24.0,33400.0,19.6986,19.715,19.6986,19.6986,33400.0
2009-11-16 11:20:00,24.01,24.02,24.0,24.0,57200.0,19.7068,19.715,19.6986,19.6986,57200.0
2009-11-16 11:25:00,24.0,24.03,23.99,24.03,110400.0,19.6986,19.7233,19.6904,19.7233,110400.0
2009-11-16 11:30:00,24.02,24.07,24.0,24.04,59400.0,19.715,19.7561,19.6986,19.7315,59400.0
2009-11-16 11:35:00,24.03,24.05,24.0,24.0,45000.0,19.7233,19.7397,19.6986,19.6986,45000.0
2009-11-16 11:40:00,24.0,24.02,24.0,24.02,29800.0,19.6986,19.715,19.6986,19.715,29800.0
2009-11-16 11:45:00,24.02,24.02,24.0,24.01,37400.0,19.715,19.715,19.6986,19.7068,37400.0
2009-11-16 11:50:00,24.01,24.02,24.0,24.01,62200.0,19.7068,19.715,19.6986,19.7068,62200.0
2009-11-16 11:55:00,24.01,24.03,24.01,24.02,56600.0,19.7068,19.7233,19.7068,19.715,56600.0
2009-11-16 12:00:00,24.02,24.03,24.0,24.02,37200.0,19.715,19.7233,19.6986,19.715,37200.0
2009-11-16 12:05:00,24.02,24.02,24.01,24.02,15200.0,19.715,19.715,19.7068,19.715,15200.0
2009-11-16 12:10:00,24.02,24.05,24.02,24.05,14400.0,19.715,19.7397,19.715,19.7397,14400.0
2009-11-16 12:15:00,24.05,24.05,24.0,24.0,74000.0,19.7397,19.7397,19.6986,19.6986,74000.0
2009-11-16 12:20:00,24.0,24.0,23.96,23.99,88200.0,19.6986,19.6986,19.6658,19.6904,88200.0
2009-11-16 12:25:00,23.99,24.04,23.98,24.03,27400.0,19.6904,19.7315,19.6822,19.7233,27400.0
2009-11-16 12:30:00,24.04,24.08,24.03,24.07,11800.0,19.7315,19.7643,19.7233,19.7561,11800.0
2009-11-16 12:35:00,24.07,24.11,24.07,24.11,17400.0,19.7561,19.7889,19.7561,19.7889,17400.0
2009-11-16 12:40:00,24.1,24.16,24.09,24.16,43400.0,19.7807,19.83,19.7725,19.83,43400.0
2009-11-16 12:45:00,24.15,24.21,24.15,24.21,50200.0,19.8217,19.871,19.8217,19.871,50200.0
2009-11-16 12:50:00,24.2,24.21,24.17,24.17,53800.0,19.8628,19.871,19.8382,19.8382,53800.0
2009-11-16 12:55:00,24.18,24.22,24.17,24.22,26800.0,19.8464,19.8792,19.8382,19.8792,26800.0
2009-11-16 13:00:00,24.22,24.24,24.18,24.2,64600.0,19.8792,19.8956,19.8464,19.8628,64600.0
2009-11-16 13:05:00,24.2,24.2,24.17,24.2,78000.0,19.8628,19.8628,19.8382,19.8628,78000.0
2009-11-16 13:10:00,24.2,24.25,24.2,24.25,64200.0,19.8628,19.9038,19.8628,19.9038,64200.0
2009-11-16 13:15:00,24.25,24.29,24.24,24.28,125200.0,19.9038,19.9367,19.8956,19.9284,125200.0
2009-11-16 13:20:00,24.28,24.31,24.28,24.3,40200.0,19.9284,19.9531,19.9284,19.9449,40200.0
2009-11-16 13:25:00,24.3,24.36,24.3,24.36,73000.0,19.9449,19.9941,19.9449,19.9941,73000.0
2009-11-16 13:30:00,24.36,24.46,24.35,24.45,129000.0,19.9941,20.0762,19.9859,20.068,129000.0
2009-11-16 13:35:00,24.45,24.45,24.39,24.4,123000.0,20.068,20.068,20.0187,20.0269,123000.0
2009-11-16 13:40:00,24.39,24.4,24.38,24.4,71400.0,20.0187,20.0269,20.0105,20.0269,71400.0
2009-11-16 13:45:00,24.4,24.42,24.35,24.37,174600.0,20.0269,20.0434,19.9859,20.0023,174600.0
2009-11-16 13:50:00,24.36,24.4,24.35,24.39,40200.0,19.9941,20.0269,19.9859,20.0187,40200.0
2009-11-16 13:55:00,24.39,24.39,24.35,24.39,24600.0,20.0187,20.0187,19.9859,20.0187,24600.0
2009-11-16 14:00:00,24.39,24.45,24.39,24.44,49600.0,20.0187,20.068,20.0187,20.0598,49600.0
2009-11-16 14:05:00,24.43,24.45,24.4,24.41,86200.0,20.0516,20.068,20.0269,20.0351,86200.0
2009-11-16 14:10:00,24.41,24.41,24.36,24.39,42800.0,20.0351,20.0351,19.9941,20.0187,42800.0
2009-11-16 14:15:00,24.38,24.39,24.36,24.36,46800.0,20.0105,20.0187,19.9941,19.9941,46800.0
2009-11-16 14:20:00,24.36,24.37,24.32,24.32,53600.0,19.9941,20.0023,19.9613,19.9613,53600.0
2009-11-16 14:25:00,24.33,24.35,24.31,24.33,46000.0,19.9695,19.9859,19.9531,19.9695,46000.0
2009-11-16 14:30:00,24.33,24.34,24.31,24.33,59600.0,19.9695,19.9777,19.9531,19.9695,59600.0
2009-11-16 14:35:00,24.33,24.33,24.29,24.29,76800.0,19.9695,19.9695,19.9367,19.9367,76800.0
2009-11-16 14:40:00,24.3,24.31,24.29,24.3,46200.0,19.9449,19.9531,19.9367,19.9449,46200.0
2009-11-16 14:45:00,24.3,24.31,24.29,24.31,115200.0,19.9449,19.9531,19.9367,19.9531,115200.0
2009-11-16 14:50:00,24.31,24.32,24.28,24.3,50000.0,19.9531,19.9613,19.9284,19.9449,50000.0
2009-11-16 14:55:00,24.3,24.33,24.28,24.3,145800.0,19.9449,19.9695,19.9284,19.9449,145800.0
2009-11-16 15:00:00,24.31,24.31,24.28,24.3,113800.0,19.9531,19.9531,19.9284,19.9449,113800.0
2009-11-16 15:05:00,24.3,24.31,24.28,24.3,108400.0,19.9449,19.9531,19.9284,19.9449,108400.0
2009-11-16 15:10:00,24.3,24.34,24.28,24.32,103400.0,19.9449,19.9777,19.9284,19.9613,103400.0
2009-11-16 15:15:00,24.32,24.33,24.28,24.29,140000.0,19.9613,19.9695,19.9284,19.9367,140000.0
2009-11-16 15:20:00,24.28,24.33,24.27,24.31,121000.0,19.9284,19.9695,19.9202,19.9531,121000.0
2009-11-16 15:25:00,24.32,24.36,24.31,24.33,77600.0,19.9613,19.9941,19.9531,19.9695,77600.0
2009-11-16 15:30:00,24.34,24.36,24.33,24.35,90400.0,19.9777,19.9941,19.9695,19.9859,90400.0
2009-11-16 15:35:00,24.35,24.44,24.35,24.44,100600.0,19.9859,20.0598,19.9859,20.0598,100600.0
2009-11-16 15:40:00,24.45,24.46,24.42,24.43,256800.0,20.068,20.0762,20.0434,20.0516,256800.0
2009-11-16 15:45:00,24.43,24.45,24.41,24.42,222800.0,20.0516,20.068,20.0351,20.0434,222800.0
2009-11-16 15:50:00,24.42,24.43,24.39,24.4,254800.0,20.0434,20.0516,20.0187,20.0269,254800.0
2009-11-16 15:55:00,24.4,24.42,24.37,24.41,280400.0,20.0269,20.0434,20.0023,20.0351,280400.0
2009-11-17 09:30:00,24.34,24.36,24.28,24.31,28600.0,19.9777,19.9941,19.9284,19.9531,28600.0
2009-11-17 09:35:00,24.31,24.38,24.28,24.36,54600.0,19.9531,20.0105,19.9284,19.9941,54600.0
2009-11-17 09:40:00,24.36,24.43,24.36,24.43,168200.0,19.9941,20.0516,19.9941,20.0516,168200.0
2009-11-17 09:45:00,24.43,24.49,24.42,24.46,46000.0,20.0516,20.1008,20.0434,20.0762,46000.0
2009-11-17 09:50:00,24.45,24.48,24.43,24.45,45000.0,20.068,20.0926,20.0516,20.068,45000.0
2009-11-17 09:55:00,24.46,24.47,24.43,24.45,28200.0,20.0762,20.0844,20.0516,20.068,28200.0
2009-11-17 10:00:00,24.46,24.46,24.39,24.39,84200.0,20.0762,20.0762,20.0187,20.0187,84200.0
2009-11-17 10:05:00,24.39,24.39,24.29,24.29,55400.0,20.0187,20.0187,19.9367,19.9367,55400.0
2009-11-17 10:10:00,24.29,24.33,24.27,24.31,50400.0,19.9367,19.9695,19.9202,19.9531,50400.0
2009-11-17 10:15:00,24.3,24.36,24.3,24.3,73000.0,19.9449,19.9941,19.9449,19.9449,73000.0
2009-11-17 10:20:00,24.31,24.36,24.3,24.35,42400.0,19.9531,19.9941,19.9449,19.9859,42400.0
2009-11-17 10:25:00,24.35,24.4,24.33,24.4,66400.0,19.9859,20.0269,19.9695,20.0269,66400.0
2009-11-17 10:30:00,24.4,24.4,24.33,24.33,94400.0,20.0269,20.0269,19.9695,19.9695,94400.0
2009-11-17 10:35:00,24.33,24.33,24.3,24.31,51000.0,19.9695,19.9695,19.9449,19.9531,51000.0
2009-11-17 10:40:00,24.3,24.31,24.29,24.3,24200.0,19.9449,19.9531,19.9367,19.9449,24200.0
2009-11-17 10:45:00,24.3,24.33,24.29,24.32,27000.0,19.9449,19.9695,19.9367,19.9613,27000.0
2009-11-17 10:50:00,24.31,24.36,24.29,24.36,58000.0,19.9531,19.9941,19.9367,19.9941,58000.0
2009-11-17 10:55:00,24.35,24.43,24.35,24.42,33200.0,19.9859,20.0516,19.9859,20.0434,33200.0
2009-11-17 11:00:00,24.41,24.42,24.36,24.36,24000.0,20.0351,20.0434,19.9941,19.9941,24000.0
2009-11-17 11:05:00,24.36,24.41,24.36,24.4,47200.0,19.9941,20.0351,19.9941,20.0269,47200.0
2009-11-17 11:10:00,24.41,24.46,24.37,24.37,61400.0,20.0351,20.0762,20.0023,20.0023,61400.0
2009-11-17 11:15:00,24.37,24.39,24.3,24.33,138200.0,20.0023,20.0187,19.9449,19.9695,138200.0
2009-11-17 11:20:00,24.33,24.38,24.32,24.34,84800.0,19.9695,20.0105,19.9613,19.9777,84800.0
2009-11-17 11:25:00,24.34,24.41,24.34,24.38,100200.0,19.9777,20.0351,19.9777,20.0105,100200.0
2009-11-17 11:30:00,24.38,24.4,24.34,24.34,36400.0,20.0105,20.0269,19.9777,19.9777,36400.0
2009-11-17 11:35:00,24.34,24.35,24.31,24.33,69600.0,19.9777,19.9859,19.9531,19.9695,69600.0
2009-11-17 11:40:00,24.33,24.41,24.33,24.4,82800.0,19.9695,20.0351,19.9695,20.0269,82800.0
2009-11-17 11:45:00,24.39,24.4,24.36,24.38,158600.0,20.0187,20.0269,19.9941,20.0105,158600.0
2009-11-17 11:50:00,24.39,24.43,24.38,24.42,177600.0,20.0187,20.0516,20.0105,20.0434,177600.0
2009-11-17 11:55:00,24.43,24.43,24.4,24.41,44200.0,20.0516,20.0516,20.0269,20.0351,44200.0
2009-11-17 12:00:00,24.41,24.41,24.34,24.34,29600.0,20.0351,20.0351,19.9777,19.9777,29600.0
2009-11-17 12:05:00,24.34,24.36,24.33,24.36,36600.0,19.9777,19.9941,19.9695,19.9941,36600.0
2009-11-17 12:10:00,24.36,24.4,24.35,24.38,49800.0,19.9941,20.0269,19.9859,20.0105,49800.0
2009-11-17 12:15:00,24.38,24.38,24.35,24.36,32400.0,20.0105,20.0105,19.9859,19.9941,32400.0
2009-11-17 12:20:00,24.36,24.4,24.34,24.4,29000.0,19.9941,20.0269,19.9777,20.0269,29000.0
2009-11-17 12:25:00,24.4,24.4,24.35,24.36,29800.0,20.0269,20.0269,19.9859,19.9941,29800.0
2009-11-17 12:30:00,24.35,24.38,24.35,24.36,39000.0,19.9859,20.0105,19.9859,19.9941,39000.0
2009-11-17 12:35:00,24.36,24.37,24.3,24.31,65000.0,19.9941,20.0023,19.9449,19.9531,65000.0
2009-11-17 12:40:00,24.3,24.31,24.28,24.3,41800.0,19.9449,19.9531,19.9284,19.9449,41800.0
2009-11-17 12:45:00,24.3,24.31,24.29,24.3,30600.0,19.9449,19.9531,19.9367,19.9449,30600.0
2009-11-17 12:50:00,24.3,24.34,24.3,24.33,128200.0,19.9449,19.9777,19.9449,19.9695,128200.0
2009-11-17 12:55:00,24.32,24.41,24.29,24.37,154800.0,19.9613,20.0351,19.9367,20.0023,154800.0
2009-11-17 13:00:00,24.36,24.38,24.33,24.35,45200.0,19.9941,20.0105,19.9695,19.9859,45200.0
2009-11-17 13:05:00,24.35,24.36,24.34,24.35,18800.0,19.9859,19.9941,19.9777,19.9859,18800.0
2009-11-17 13:10:00,24.36,24.37,24.35,24.35,46800.0,19.9941,20.0023,19.9859,19.9859,46800.0
2009-11-17 13:15:00,24.36,24.42,24.35,24.42,21400.0,19.9941,20.0434,19.9859,20.0434,21400.0
2009-11-17 13:20:00,24.43,24.43,24.37,24.37,63400.0,20.0516,20.0516,20.0023,20.0023,63400.0
2009-11-17 13:25:00,24.38,24.4,24.37,24.39,22200.0,20.0105,20.0269,20.0023,20.0187,22200.0
2009-11-17 13:30:00,24.4,24.43,24.39,24.42,20200.0,20.0269,20.0516,20.0187,20.0434,20200.0
2009-11-17 13:35:00,24.42,24.43,24.4,24.43,36000.0,20.0434,20.0516,20.0269,20.0516,36000.0
2009-11-17 13:40:00,24.43,24.5,24.43,24.48,48600.0,20.0516,20.109,20.0516,20.0926,48600.0
2009-11-17 13:45:00,24.48,24.49,24.46,24.47,19800.0,20.0926,20.1008,20.0762,20.0844,19800.0
2009-11-17 13:50:00,24.48,24.53,24.45,24.5,153200.0,20.0926,20.1336,20.068,20.109,153200.0
2009-11-17 13:55:00,24.52,24.52,24.45,24.46,25000.0,20.1254,20.1254,20.068,20.0762,25000.0
2009-11-17 14:00:00,24.46,24.47,24.44,24.46,17600.0,20.0762,20.0844,20.0598,20.0762,17600.0
2009-11-17 14:05:00,24.45,24.47,24.45,24.46,13000.0,20.068,20.0844,20.068,20.0762,13000.0
2009-11-17 14:10:00,24.46,24.48,24.46,24.47,32400.0,20.0762,20.0926,20.0762,20.0844,32400.0
2009-11-17 14:15:00,24.47,24.5,24.47,24.5,30200.0,20.0844,20.109,20.0844,20.109,30200.0
2009-11-17 14:20:00,24.5,24.5,24.48,24.48,33000.0,20.109,20.109,20.0926,20.0926,33000.0
2009-11-17 14:25:00,24.48,24.5,24.47,24.48,45600.0,20.0926,20.109,20.0844,20.0926,45600.0
2009-11-17 14:30:00,24.47,24.48,24.46,24.48,48000.0,20.0844,20.0926,20.0762,20.0926,48000.0
2009-11-17 14:35:00,24.48,24.48,24.46,24.47,22000.0,20.0926,20.0926,20.0762,20.0844,22000.0
2009-11-17 14:40:00,24.47,24.47,24.45,24.46,23400.0,20.0844,20.0844,20.068,20.0762,23400.0
2009-11-17 14:45:00,24.46,24.46,24.42,24.43,27800.0,20.0762,20.0762,20.0434,20.0516,27800.0
2009-11-17 14:50:00,24.42,24.42,24.39,24.41,28600.0,20.0434,20.0434,20.0187,20.0351,28600.0
2009-11-17 14:55:00,24.42,24.46,24.41,24.46,25200.0,20.0434,20.0762,20.0351,20.0762,25200.0
2009-11-17 15:00:00,24.46,24.48,24.44,24.47,29000.0,20.0762,20.0926,20.0598,20.0844,29000.0
2009-11-17 15:05:00,24.47,24.48,24.45,24.45,22600.0,20.0844,20.0926,20.068,20.068,22600.0
2009-11-17 15:10:00,24.45,24.49,24.45,24.49,18200.0,20.068,20.1008,20.068,20.1008,18200.0
2009-11-17 15:15:00,24.49,24.49,24.44,24.46,41200.0,20.1008,20.1008,20.0598,20.0762,41200.0
2009-11-17 15:20:00,24.46,24.49,24.45,24.47,30600.0,20.0762,20.1008,20.068,20.0844,30600.0
2009-11-17 15:25:00,24.48,24.5,24.47,24.49,34800.0,20.0926,20.109,20.0844,20.1008,34800.0
2009-11-17 15:30:00,24.49,24.53,24.49,24.52,53000.0,20.1008,20.1336,20.1008,20.1254,53000.0
2009-11-17 15:35:00,24.52,24.54,24.49,24.53,59400.0,20.1254,20.1418,20.1008,20.1336,59400.0
2009-11-17 15:40:00,24.53,24.55,24.52,24.53,71200.0,20.1336,20.1501,20.1254,20.1336,71200.0
2009-11-17 15:45:00,24.53,24.54,24.5,24.54,88000.0,20.1336,20.1418,20.109,20.1418,88000.0
2009-11-17 15:50:00,24.54,24.55,24.52,24.52,82800.0,20.1418,20.1501,20.1254,20.1254,82800.0
2009-11-17 15:55:00,24.52,24.54,24.49,24.5,251600.0,20.1254,20.1418,20.1008,20.109,251600.0
2009-11-18 09:30:00,24.46,24.53,24.29,24.34,39000.0,20.0762,20.1336,19.9367,19.9777,39000.0
2009-11-18 09:35:00,24.36,24.45,24.34,24.38,24800.0,19.9941,20.068,19.9777,20.0105,24800.0
2009-11-18 09:40:00,24.37,24.45,24.36,24.43,19600.0,20.0023,20.068,19.9941,20.0516,19600.0
2009-11-18 09:45:00,24.42,24.42,24.37,24.37,4400.0,20.0434,20.0434,20.0023,20.0023,4400.0
2009-11-18 09:50:00,24.36,24.36,24.2,24.25,41600.0,19.9941,19.9941,19.8628,19.9038,41600.0
2009-11-18 09:55:00,24.25,24.32,24.24,24.28,53800.0,19.9038,19.9613,19.8956,19.9284,53800.0
2009-11-18 10:00:00,24.27,24.31,24.27,24.28,49000.0,19.9202,19.9531,19.9202,19.9284,49000.0
2009-11-18 10:05:00,24.27,24.27,24.25,24.25,22400.0,19.9202,19.9202,19.9038,19.9038,22400.0
2009-11-18 10:10:00,24.25,24.27,24.24,24.25,50200.0,19.9038,19.9202,19.8956,19.9038,50200.0
2009-11-18 10:15:00,24.24,24.32,24.24,24.3,19800.0,19.8956,19.9613,19.8956,19.9449,19800.0
2009-11-18 10:20:00,24.3,24.32,24.3,24.32,14600.0,19.9449,19.9613,19.9449,19.9613,14600.0
2009-11-18 10:25:00,24.33,24.33,24.29,24.29,23800.0,19.9695,19.9695,19.9367,19.9367,23800.0
2009-11-18 10:30:00,24.29,24.29,24.22,24.23,30600.0,19.9367,19.9367,19.8792,19.8874,30600.0
2009-11-18 10:35:00,24.24,24.24,24.2,24.23,25400.0,19.8956,19.8956,19.8628,19.8874,25400.0
2009-11-18 10:40:00,24.23,24.3,24.23,24.26,26000.0,19.8874,19.9449,19.8874,19.912,26000.0
2009-11-18 10:45:00,24.28,24.28,24.18,24.22,50400.0,19.9284,19.9284,19.8464,19.8792,50400.0
2009-11-18 10:50:00,24.21,24.22,24.16,24.16,17000.0,19.871,19.8792,19.83,19.83,17000.0
2009-11-18 10:55:00,24.16,24.16,24.12,24.14,18800.0,19.83,19.83,19.7971,19.8135,18800.0
2009-11-18 11:00:00,24.15,24.2,24.15,24.2,27200.0,19.8217,19.8628,19.8217,19.8628,27200.0
2009-11-18 11:05:00,24.19,24.19,24.13,24.14,23000.0,19.8546,19.8546,19.8053,19.8135,23000.0
2009-11-18 11:10:00,24.15,24.16,24.08,24.08,20600.0,19.8217,19.83,19.7643,19.7643,20600.0
2009-11-18 11:15:00,24.08,24.1,24.08,24.1,8800.0,19.7643,19.7807,19.7643,19.7807,8800.0
2009-11-18 11:20:00,24.1,24.11,24.07,24.07,21800.0,19.7807,19.7889,19.7561,19.7561,21800.0
2009-11-18 11:25:00,24.07,24.1,24.07,24.09,15400.0,19.7561,19.7807,19.7561,19.7725,15400.0
2009-11-18 11:30:00,24.1,24.11,24.06,24.08,17800.0,19.7807,19.7889,19.7479,19.7643,17800.0
2009-11-18 11:35:00,24.09,24.11,24.09,24.1,37800.0,19.7725,19.7889,19.7725,19.7807,37800.0
2009-11-18 11:40:00,24.1,24.14,24.1,24.13,40600.0,19.7807,19.8135,19.7807,19.8053,40600.0
2009-11-18 11:45:00,24.14,24.14,24.1,24.11,61400.0,19.8135,19.8135,19.7807,19.7889,61400.0
2009-11-18 11:50:00,24.11,24.11,24.08,24.08,80800.0,19.7889,19.7889,19.7643,19.7643,80800.0
2009-11-18 11:55:00,24.08,24.09,24.06,24.06,44000.0,19.7643,19.7725,19.7479,19.7479,44000.0
2009-11-18 12:00:00,24.06,24.07,24.04,24.05,47200.0,19.7479,19.7561,19.7315,19.7397,47200.0
2009-11-18 12:05:00,24.06,24.09,24.06,24.09,54800.0,19.7479,19.7725,19.7479,19.7725,54800.0
2009-11-18 12:10:00,24.09,24.11,24.08,24.1,49600.0,19.7725,19.7889,19.7643,19.7807,49600.0
2009-11-18 12:15:00,24.1,24.1,24.04,24.07,78400.0,19.7807,19.7807,19.7315,19.7561,78400.0
2009-11-18 12:20:00,24.07,24.08,24.05,24.06,52400.0,19.7561,19.7643,19.7397,19.7479,52400.0
2009-11-18 12:25:00,24.06,24.07,24.02,24.02,59800.0,19.7479,19.7561,19.715,19.715,59800.0
2009-11-18 12:30:00,24.02,24.05,24.02,24.04,52600.0,19.715,19.7397,19.715,19.7315,52600.0
2009-11-18 12:35:00,24.05,24.06,24.03,24.04,45000.0,19.7397,19.7479,19.7233,19.7315,45000.0
2009-11-18 12:40:00,24.04,24.05,24.03,24.05,58800.0,19.7315,19.7397,19.7233,19.7397,58800.0
2009-11-18 12:45:00,24.05,24.07,24.04,24.05,92400.0,19.7397,19.7561,19.7315,19.7397,92400.0
2009-11-18 12:50:00,24.04,24.05,24.02,24.02,73200.0,19.7315,19.7397,19.715,19.715,73200.0
2009-11-18 12:55:00,24.02,24.03,23.97,23.99,69000.0,19.715,19.7233,19.674,19.6904,69000.0
2009-11-18 13:00:00,23.99,23.99,23.93,23.95,99400.0,19.6904,19.6904,19.6412,19.6576,99400.0
2009-11-18 13:05:00,23.95,24.0,23.92,23.93,154400.0,19.6576,19.6986,19.633,19.6412,154400.0
2009-11-18 13:10:00,23.92,23.93,23.92,23.93,58800.0,19.633,19.6412,19.633,19.6412,58800.0
2009-11-18 13:15:00,23.93,23.93,23.92,23.93,14600.0,19.6412,19.6412,19.633,19.6412,14600.0
2009-11-18 13:20:00,23.93,23.93,23.88,23.89,72600.0,19.6412,19.6412,19.6001,19.6083,72600.0
2009-11-18 13:25:00,23.89,23.91,23.85,23.91,53000.0,19.6083,19.6248,19.5755,19.6248,53000.0
2009-11-18 13:30:00,23.91,23.94,23.9,23.93,23400.0,19.6248,19.6494,19.6165,19.6412,23400.0
2009-11-18 13:35:00,23.93,23.96,23.93,23.94,49400.0,19.6412,19.6658,19.6412,19.6494,49400.0
2009-11-18 13:40:00,23.95,23.97,23.95,23.96,82400.0,19.6576,19.674,19.6576,19.6658,82400.0
2009-11-18 13:45:00,23.96,23.96,23.95,23.96,12400.0,19.6658,19.6658,19.6576,19.6658,12400.0
2009-11-18 13:50:00,23.96,23.97,23.95,23.96,43600.0,19.6658,19.674,19.6576,19.6658,43600.0
2009-11-18 13:55:00,23.97,23.97,23.94,23.95,113200.0,19.674,19.674,19.6494,19.6576,113200.0
2009-11-18 14:00:00,23.94,23.95,23.93,23.93,39200.0,19.6494,19.6576,19.6412,19.6412,39200.0
2009-11-18 14:05:00,23.93,23.94,23.92,23.92,69000.0,19.6412,19.6494,19.633,19.633,69000.0
2009-11-18 14:10:00,23.92,23.93,23.92,23.92,36600.0,19.633,19.6412,19.633,19.633,36600.0
2009-11-18 14:15:00,23.92,23.93,23.92,23.92,19400.0,19.633,19.6412,19.633,19.633,19400.0
2009-11-18 14:20:00,23.92,23.93,23.92,23.93,25600.0,19.633,19.6412,19.633,19.6412,25600.0
2009-11-18 14:25:00,23.93,23.93,23.92,23.92,15800.0,19.6412,19.6412,19.633,19.633,15800.0
2009-11-18 14:30:00,23.92,23.95,23.92,23.95,48200.0,19.633,19.6576,19.633,19.6576,48200.0
2009-11-18 14:35:00,23.95,23.95,23.91,23.91,84800.0,19.6576,19.6576,19.6248,19.6248,84800.0
2009-11-18 14:40:00,23.92,23.93,23.89,23.9,63400.0,19.633,19.6412,19.6083,19.6165,63400.0
2009-11-18 14:45:00,23.89,23.92,23.89,23.92,51800.0,19.6083,19.633,19.6083,19.633,51800.0
2009-11-18 14:50:00,23.92,23.92,23.9,23.9,43400.0,19.633,19.633,19.6165,19.6165,43400.0
2009-11-18 14:55:00,23.9,23.94,23.88,23.92,187000.0,19.6165,19.6494,19.6001,19.633,187000.0
2009-11-18 15:00:00,23.93,23.97,23.93,23.96,274000.0,19.6412,19.674,19.6412,19.6658,274000.0
2009-11-18 15:05:00,23.96,24.12,23.96,24.11,148200.0,19.6658,19.7971,19.6658,19.7889,148200.0
2009-11-18 15:10:00,24.1,24.11,24.06,24.1,44200.0,19.7807,19.7889,19.7479,19.7807,44200.0
2009-11-18 15:15:00,24.1,24.11,24.09,24.1,80400.0,19.7807,19.7889,19.7725,19.7807,80400.0
2009-11-18 15:20:00,24.09,24.11,24.08,24.09,45000.0,19.7725,19.7889,19.7643,19.7725,45000.0
2009-11-18 15:25:00,24.09,24.1,24.05,24.05,59200.0,19.7725,19.7807,19.7397,19.7397,59200.0
2009-11-18 15:30:00,24.06,24.07,24.02,24.04,70600.0,19.7479,19.7561,19.715,19.7315,70600.0
2009-11-18 15:35:00,24.04,24.05,23.99,24.0,68000.0,19.7315,19.7397,19.6904,19.6986,68000.0
2009-11-18 15:40:00,24.0,24.03,24.0,24.0,91200.0,19.6986,19.7233,19.6986,19.6986,91200.0
2009-11-18 15:45:00,24.0,24.06,24.0,24.05,71600.0,19.6986,19.7479,19.6986,19.7397,71600.0
2009-11-18 15:50:00,24.05,24.1,24.05,24.09,90400.0,19.7397,19.7807,19.7397,19.7725,90400.0
2009-11-18 15:55:00,24.09,24.1,24.07,24.08,103800.0,19.7725,19.7807,19.7561,19.7643,103800.0
2009-11-19 09:30:00,23.93,23.97,23.72,23.75,61200.0,19.6412,19.674,19.4688,19.4934,61200.0
2009-11-19 09:35:00,23.75,23.77,23.56,23.56,39200.0,19.4934,19.5098,19.3375,19.3375,39200.0
2009-11-19 09:40:00,23.56,23.63,23.54,23.63,49000.0,19.3375,19.3949,19.3211,19.3949,49000.0
2009-11-19 09:45:00,23.61,23.62,23.54,23.61,52200.0,19.3785,19.3867,19.3211,19.3785,52200.0
2009-11-19 09:50:00,23.61,23.63,23.43,23.46,57800.0,19.3785,19.3949,19.2308,19.2554,57800.0
2009-11-19 09:55:00,23.46,23.58,23.45,23.57,57200.0,19.2554,19.3539,19.2472,19.3457,57200.0
2009-11-19 10:00:00,23.56,23.57,23.5,23.51,29800.0,19.3375,19.3457,19.2882,19.2964,29800.0
2009-11-19 10:05:00,23.51,23.6,23.51,23.6,18200.0,19.2964,19.3703,19.2964,19.3703,18200.0
2009-11-19 10:10:00,23.6,23.63,23.59,23.62,19400.0,19.3703,19.3949,19.3621,19.3867,19400.0
2009-11-19 10:15:00,23.63,23.63,23.57,23.57,22600.0,19.3949,19.3949,19.3457,19.3457,22600.0
2009-11-19 10:20:00,23.57,23.62,23.57,23.6,49800.0,19.3457,19.3867,19.3457,19.3703,49800.0
2009-11-19 10:25:00,23.6,23.64,23.58,23.6,40400.0,19.3703,19.4031,19.3539,19.3703,40400.0
2009-11-19 10:30:00,23.6,23.61,23.57,23.59,39600.0,19.3703,19.3785,19.3457,19.3621,39600.0
2009-11-19 10:35:00,23.58,23.6,23.57,23.6,17000.0,19.3539,19.3703,19.3457,19.3703,17000.0
2009-11-19 10:40:00,23.6,23.63,23.58,23.61,24600.0,19.3703,19.3949,19.3539,19.3785,24600.0
2009-11-19 10:45:00,23.61,23.61,23.58,23.58,27000.0,19.3785,19.3785,19.3539,19.3539,27000.0
2009-11-19 10:50:00,23.58,23.58,23.55,23.58,33400.0,19.3539,19.3539,19.3293,19.3539,33400.0
2009-11-19 10:55:00,23.58,23.59,23.56,23.58,13200.0,19.3539,19.3621,19.3375,19.3539,13200.0
2009-11-19 11:00:00,23.56,23.57,23.49,23.49,41600.0,19.3375,19.3457,19.28,19.28,41600.0
2009-11-19 11:05:00,23.49,23.49,23.43,23.43,27600.0,19.28,19.28,19.2308,19.2308,27600.0
2009-11-19 11:10:00,23.44,23.47,23.43,23.45,42800.0,19.239,19.2636,19.2308,19.2472,42800.0
2009-11-19 11:15:00,23.45,23.49,23.45,23.48,50600.0,19.2472,19.28,19.2472,19.2718,50600.0
2009-11-19 11:20:00,23.49,23.5,23.45,23.45,51000.0,19.28,19.2882,19.2472,19.2472,51000.0
2009-11-19 11:25:00,23.45,23.47,23.43,23.45,39800.0,19.2472,19.2636,19.2308,19.2472,39800.0
2009-11-19 11:30:00,23.45,23.49,23.45,23.47,47600.0,19.2472,19.28,19.2472,19.2636,47600.0
2009-11-19 11:35:00,23.47,23.5,23.47,23.49,46600.0,19.2636,19.2882,19.2636,19.28,46600.0
2009-11-19 11:40:00,23.49,23.53,23.49,23.52,46600.0,19.28,19.3129,19.28,19.3047,46600.0
2009-11-19 11:45:00,23.52,23.54,23.5,23.5,23000.0,19.3047,19.3211,19.2882,19.2882,23000.0
2009-11-19 11:50:00,23.5,23.53,23.5,23.53,18800.0,19.2882,19.3129,19.2882,19.3129,18800.0
2009-11-19 11:55:00,23.53,23.56,23.53,23.56,11400.0,19.3129,19.3375,19.3129,19.3375,11400.0
2009-11-19 12:00:00,23.55,23.56,23.51,23.51,54800.0,19.3293,19.3375,19.2964,19.2964,54800.0
2009-11-19 12:05:00,23.51,23.52,23.49,23.51,64800.0,19.2964,19.3047,19.28,19.2964,64800.0
2009-11-19 12:10:00,23.51,23.51,23.47,23.48,29000.0,19.2964,19.2964,19.2636,19.2718,29000.0
2009-11-19 12:15:00,23.48,23.52,23.48,23.52,44800.0,19.2718,19.3047,19.2718,19.3047,44800.0
2009-11-19 12:20:00,23.52,23.54,23.51,23.52,28200.0,19.3047,19.3211,19.2964,19.3047,28200.0
2009-11-19 12:25:00,23.5,23.53,23.5,23.53,40000.0,19.2882,19.3129,19.2882,19.3129,40000.0
2009-11-19 12:30:00,23.53,23.56,23.53,23.54,28600.0,19.3129,19.3375,19.3129,19.3211,28600.0
2009-11-19 12:35:00,23.54,23.56,23.53,23.56,46200.0,19.3211,19.3375,19.3129,19.3375,46200.0
2009-11-19 12:40:00,23.55,23.55,23.48,23.5,46000.0,19.3293,19.3293,19.2718,19.2882,46000.0
2009-11-19 12:45:00,23.5,23.5,23.48,23.49,41800.0,19.2882,19.2882,19.2718,19.28,41800.0
2009-11-19 12:50:00,23.49,23.49,23.43,23.45,30600.0,19.28,19.28,19.2308,19.2472,30600.0
2009-11-19 12:55:00,23.45,23.45,23.45,23.45,12000.0,19.2472,19.2472,19.2472,19.2472,12000.0
2009-11-19 13:00:00,23.46,23.48,23.46,23.48,11200.0,19.2554,19.2718,19.2554,19.2718,11200.0
2009-11-19 13:05:00,23.49,23.52,23.49,23.5,18600.0,19.28,19.3047,19.28,19.2882,18600.0
2009-11-19 13:10:00,23.5,23.5,23.48,23.48,11800.0,19.2882,19.2882,19.2718,19.2718,11800.0
2009-11-19 13:15:00,23.47,23.48,23.45,23.45,10800.0,19.2636,19.2718,19.2472,19.2472,10800.0
2009-11-19 13:20:00,23.46,23.47,23.45,23.47,11000.0,19.2554,19.2636,19.2472,19.2636,11000.0
2009-11-19 13:25:00,23.47,23.48,23.46,23.46,10000.0,19.2636,19.2718,19.2554,19.2554,10000.0
2009-11-19 13:30:00,23.46,23.5,23.46,23.49,8200.0,19.2554,19.2882,19.2554,19.28,8200.0
2009-11-19 13:35:00,23.5,23.54,23.5,23.54,10400.0,19.2882,19.3211,19.2882,19.3211,10400.0
2009-11-19 13:40:00,23.54,23.55,23.5,23.5,16600.0,19.3211,19.3293,19.2882,19.2882,16600.0
2009-11-19 13:45:00,23.52,23.53,23.5,23.53,15600.0,19.3047,19.3129,19.2882,19.3129,15600.0
2009-11-19 13:50:00,23.53,23.56,23.52,23.55,20200.0,19.3129,19.3375,19.3047,19.3293,20200.0
2009-11-19 13:55:00,23.55,23.56,23.54,23.56,20000.0,19.3293,19.3375,19.3211,19.3375,20000.0
2009-11-19 14:00:00,23.55,23.55,23.53,23.53,22000.0,19.3293,19.3293,19.3129,19.3129,22000.0
2009-11-19 14:05:00,23.54,23.54,23.49,23.5,20000.0,19.3211,19.3211,19.28,19.2882,20000.0
2009-11-19 14:10:00,23.5,23.51,23.49,23.49,24800.0,19.2882,19.2964,19.28,19.28,24800.0
2009-11-19 14:15:00,23.49,23.52,23.49,23.52,15000.0,19.28,19.3047,19.28,19.3047,15000.0
2009-11-19 14:20:00,23.52,23.55,23.51,23.55,13400.0,19.3047,19.3293,19.2964,19.3293,13400.0
2009-11-19 14:25:00,23.55,23.56,23.51,23.52,19400.0,19.3293,19.3375,19.2964,19.3047,19400.0
2009-11-19 14:30:00,23.52,23.53,23.52,23.53,13400.0,19.3047,19.3129,19.3047,19.3129,13400.0
2009-11-19 14:35:00,23.53,23.54,23.52,23.53,14200.0,19.3129,19.3211,19.3047,19.3129,14200.0
2009-11-19 14:40:00,23.53,23.57,23.53,23.57,11200.0,19.3129,19.3457,19.3129,19.3457,11200.0
2009-11-19 14:45:00,23.56,23.57,23.56,23.56,13000.0,19.3375,19.3457,19.3375,19.3375,13000.0
2009-11-19 14:50:00,23.56,23.6,23.56,23.6,18800.0,19.3375,19.3703,19.3375,19.3703,18800.0
2009-11-19 14:55:00,23.6,23.6,23.59,23.6,12000.0,19.3703,19.3703,19.3621,19.3703,12000.0
2009-11-19 15:00:00,23.6,23.61,23.57,23.58,24400.0,19.3703,19.3785,19.3457,19.3539,24400.0
2009-11-19 15:05:00,23.57,23.58,23.55,23.57,15800.0,19.3457,19.3539,19.3293,19.3457,15800.0
2009-11-19 15:10:00,23.57,23.6,23.57,23.59,21200.0,19.3457,19.3703,19.3457,19.3621,21200.0
2009-11-19 15:15:00,23.59,23.61,23.58,23.61,14800.0,19.3621,19.3785,19.3539,19.3785,14800.0
2009-11-19 15:20:00,23.61,23.64,23.61,23.63,22600.0,19.3785,19.4031,19.3785,19.3949,22600.0
2009-11-19 15:25:00,23.63,23.63,23.61,23.63,49600.0,19.3949,19.3949,19.3785,19.3949,49600.0
2009-11-19 15:30:00,23.63,23.68,23.63,23.68,64600.0,19.3949,19.436,19.3949,19.436,64600.0
2009-11-19 15:35:00,23.68,23.69,23.66,23.69,59600.0,19.436,19.4442,19.4196,19.4442,59600.0
2009-11-19 15:40:00,23.68,23.75,23.68,23.74,80000.0,19.436,19.4934,19.436,19.4852,80000.0
2009-11-19 15:45:00,23.74,23.8,23.73,23.8,108200.0,19.4852,19.5345,19.477,19.5345,108200.0
2009-11-19 15:50:00,23.8,23.81,23.79,23.8,119800.0,19.5345,19.5427,19.5263,19.5345,119800.0
2009-11-19 15:55:00,23.8,23.82,23.78,23.8,141000.0,19.5345,19.5509,19.5181,19.5345,141000.0
2009-11-20 09:30:00,23.71,23.91,23.62,23.91,217400.0,19.4606,19.6248,19.3867,19.6248,217400.0
2009-11-20 09:35:00,23.93,23.93,23.75,23.81,41600.0,19.6412,19.6412,19.4934,19.5427,41600.0
2009-11-20 09:40:00,23.78,23.86,23.78,23.83,12200.0,19.5181,19.5837,19.5181,19.5591,12200.0
2009-11-20 09:45:00,23.83,23.88,23.73,23.73,19600.0,19.5591,19.6001,19.477,19.477,19600.0
2009-11-20 09:50:00,23.73,23.75,23.66,23.66,26600.0,19.477,19.4934,19.4196,19.4196,26600.0
2009-11-20 09:55:00,23.66,23.69,23.66,23.68,21800.0,19.4196,19.4442,19.4196,19.436,21800.0
2009-11-20 10:00:00,23.67,23.72,23.66,23.72,11000.0,19.4278,19.4688,19.4196,19.4688,11000.0
2009-11-20 10:05:00,23.7,23.72,23.65,23.67,16000.0,19.4524,19.4688,19.4114,19.4278,16000.0
2009-11-20 10:10:00,23.67,23.71,23.65,23.7,18800.0,19.4278,19.4606,19.4114,19.4524,18800.0
2009-11-20 10:15:00,23.7,23.71,23.67,23.68,10400.0,19.4524,19.4606,19.4278,19.436,10400.0
2009-11-20 10:20:00,23.68,23.7,23.64,23.67,44400.0,19.436,19.4524,19.4031,19.4278,44400.0
2009-11-20 10:25:00,23.66,23.7,23.64,23.66,289800.0,19.4196,19.4524,19.4031,19.4196,289800.0
2009-11-20 10:30:00,23.66,23.66,23.56,23.57,136800.0,19.4196,19.4196,19.3375,19.3457,136800.0
2009-11-20 10:35:00,23.57,23.59,23.54,23.56,29200.0,19.3457,19.3621,19.3211,19.3375,29200.0
2009-11-20 10:40:00,23.56,23.59,23.54,23.54,24200.0,19.3375,19.3621,19.3211,19.3211,24200.0
2009-11-20 10:45:00,23.54,23.58,23.54,23.58,37800.0,19.3211,19.3539,19.3211,19.3539,37800.0
2009-11-20 10:50:00,23.57,23.58,23.49,23.49,88600.0,19.3457,19.3539,19.28,19.28,88600.0
2009-11-20 10:55:00,23.49,23.5,23.48,23.5,57000.0,19.28,19.2882,19.2718,19.2882,57000.0
2009-11-20 11:00:00,23.49,23.56,23.47,23.54,78400.0,19.28,19.3375,19.2636,19.3211,78400.0
2009-11-20 11:05:00,23.55,23.6,23.54,23.6,56800.0,19.3293,19.3703,19.3211,19.3703,56800.0
2009-11-20 11:10:00,23.59,23.64,23.58,23.63,54000.0,19.3621,19.4031,19.3539,19.3949,54000.0
2009-11-20 11:15:00,23.63,23.63,23.56,23.59,46200.0,19.3949,19.3949,19.3375,19.3621,46200.0
2009-11-20 11:20:00,23.59,23.63,23.59,23.61,24600.0,19.3621,19.3949,19.3621,19.3785,24600.0
2009-11-20 11:25:00,23.61,23.63,23.56,23.57,79400.0,19.3785,19.3949,19.3375,19.3457,79400.0
2009-11-20 11:30:00,23.57,23.61,23.57,23.6,49400.0,19.3457,19.3785,19.3457,19.3703,49400.0
2009-11-20 11:35:00,23.6,23.61,23.54,23.58,57600.0,19.3703,19.3785,19.3211,19.3539,57600.0
2009-11-20 11:40:00,23.57,23.59,23.53,23.54,36000.0,19.3457,19.3621,19.3129,19.3211,36000.0
2009-11-20 11:45:00,23.54,23.59,23.54,23.59,39200.0,19.3211,19.3621,19.3211,19.3621,39200.0
2009-11-20 11:50:00,23.58,23.63,23.58,23.62,62400.0,19.3539,19.3949,19.3539,19.3867,62400.0
2009-11-20 11:55:00,23.61,23.65,23.61,23.61,27600.0,19.3785,19.4114,19.3785,19.3785,27600.0
2009-11-20 12:00:00,23.62,23.62,23.55,23.56,49200.0,19.3867,19.3867,19.3293,19.3375,49200.0
2009-11-20 12:05:00,23.56,23.57,23.55,23.56,17200.0,19.3375,19.3457,19.3293,19.3375,17200.0
2009-11-20 12:10:00,23.56,23.57,23.55,23.57,4800.0,19.3375,19.3457,19.3293,19.3457,4800.0
2009-11-20 12:15:00,23.57,23.59,23.57,23.59,9000.0,19.3457,19.3621,19.3457,19.3621,9000.0
2009-11-20 12:20:00,23.58,23.59,23.58,23.59,9600.0,19.3539,19.3621,19.3539,19.3621,9600.0
2009-11-20 12:25:00,23.6,23.61,23.6,23.61,13200.0,19.3703,19.3785,19.3703,19.3785,13200.0
2009-11-20 12:30:00,23.61,23.62,23.61,23.61,11600.0,19.3785,19.3867,19.3785,19.3785,11600.0
2009-11-20 12:35:00,23.62,23.62,23.6,23.6,10400.0,19.3867,19.3867,19.3703,19.3703,10400.0
2009-11-20 12:40:00,23.6,23.6,23.59,23.6,7400.0,19.3703,19.3703,19.3621,19.3703,7400.0
2009-11-20 12:45:00,23.6,23.6,23.57,23.59,30200.0,19.3703,19.3703,19.3457,19.3621,30200.0
2009-11-20 12:50:00,23.58,23.59,23.56,23.57,73200.0,19.3539,19.3621,19.3375,19.3457,73200.0
2009-11-20 12:55:00,23.57,23.59,23.56,23.58,26200.0,19.3457,19.3621,19.3375,19.3539,26200.0
2009-11-20 13:00:00,23.58,23.61,23.58,23.61,10400.0,19.3539,19.3785,19.3539,19.3785,10400.0
2009-11-20 13:05:00,23.61,23.64,23.61,23.64,9800.0,19.3785,19.4031,19.3785,19.4031,9800.0
2009-11-20 13:10:00,23.64,23.65,23.63,23.64,10600.0,19.4031,19.4114,19.3949,19.4031,10600.0
2009-11-20 13:15:00,23.64,23.64,23.64,23.64,5200.0,19.4031,19.4031,19.4031,19.4031,5200.0
2009-11-20 13:20:00,23.64,23.64,23.63,23.63,6200.0,19.4031,19.4031,19.3949,19.3949,6200.0
2009-11-20 13:25:00,23.64,23.64,23.63,23.63,8200.0,19.4031,19.4031,19.3949,19.3949,8200.0
2009-11-20 13:30:00,23.63,23.65,23.63,23.65,6000.0,19.3949,19.4114,19.3949,19.4114,6000.0
2009-11-20 13:35:00,23.64,23.66,23.64,23.66,8800.0,19.4031,19.4196,19.4031,19.4196,8800.0
2009-11-20 13:40:00,23.66,23.68,23.66,23.68,12000.0,19.4196,19.436,19.4196,19.436,12000.0
2009-11-20 13:45:00,23.68,23.71,23.68,23.68,84600.0,19.436,19.4606,19.436,19.436,84600.0
2009-11-20 13:50:00,23.68,23.68,23.66,23.66,21000.0,19.436,19.436,19.4196,19.4196,21000.0
2009-11-20 13:55:00,23.66,23.72,23.66,23.7,78400.0,19.4196,19.4688,19.4196,19.4524,78400.0
2009-11-20 14:00:00,23.7,23.71,23.7,23.7,10200.0,19.4524,19.4606,19.4524,19.4524,10200.0
2009-11-20 14:05:00,23.7,23.7,23.67,23.67,16200.0,19.4524,19.4524,19.4278,19.4278,16200.0
2009-11-20 14:10:00,23.67,23.67,23.66,23.66,13400.0,19.4278,19.4278,19.4196,19.4196,13400.0
2009-11-20 14:15:00,23.66,23.67,23.66,23.67,20200.0,19.4196,19.4278,19.4196,19.4278,20200.0
2009-11-20 14:20:00,23.66,23.66,23.65,23.65,5800.0,19.4196,19.4196,19.4114,19.4114,5800.0
2009-11-20 14:25:00,23.64,23.65,23.64,23.65,10800.0,19.4031,19.4114,19.4031,19.4114,10800.0
2009-11-20 14:30:00,23.65,23.65,23.64,23.65,13400.0,19.4114,19.4114,19.4031,19.4114,13400.0
2009-11-20 14:35:00,23.65,23.71,23.65,23.71,29400.0,19.4114,19.4606,19.4114,19.4606,29400.0
2009-11-20 14:40:00,23.71,23.72,23.7,23.72,25800.0,19.4606,19.4688,19.4524,19.4688,25800.0
2009-11-20 14:45:00,23.72,23.73,23.71,23.73,74800.0,19.4688,19.477,19.4606,19.477,74800.0
2009-11-20 14:50:00,23.72,23.74,23.72,23.74,27600.0,19.4688,19.4852,19.4688,19.4852,27600.0
2009-11-20 14:55:00,23.74,23.75,23.74,23.75,83400.0,19.4852,19.4934,19.4852,19.4934,83400.0
2009-11-20 15:00:00,23.75,23.79,23.75,23.78,47000.0,19.4934,19.5263,19.4934,19.5181,47000.0
2009-11-20 15:05:00,23.79,23.81,23.78,23.81,58000.0,19.5263,19.5427,19.5181,19.5427,58000.0
2009-11-20 15:10:00,23.81,23.81,23.75,23.75,54800.0,19.5427,19.5427,19.4934,19.4934,54800.0
2009-11-20 15:15:00,23.75,23.77,23.75,23.77,25800.0,19.4934,19.5098,19.4934,19.5098,25800.0
2009-11-20 15:20:00,23.77,23.78,23.74,23.75,36600.0,19.5098,19.5181,19.4852,19.4934,36600.0
2009-11-20 15:25:00,23.74,23.78,23.73,23.78,51800.0,19.4852,19.5181,19.477,19.5181,51800.0
2009-11-20 15:30:00,23.78,23.83,23.78,23.82,64600.0,19.5181,19.5591,19.5181,19.5509,64600.0
2009-11-20 15:35:00,23.82,23.87,23.81,23.86,95800.0,19.5509,19.5919,19.5427,19.5837,95800.0
2009-11-20 15:40:00,23.86,23.9,23.85,23.89,127400.0,19.5837,19.6165,19.5755,19.6083,127400.0
2009-11-20 15:45:00,23.89,23.91,23.84,23.86,154800.0,19.6083,19.6248,19.5673,19.5837,154800.0
2009-11-20 15:50:00,23.87,23.91,23.85,23.91,177800.0,19.5919,19.6248,19.5755,19.6248,177800.0
2009-11-20 15:55:00,23.91,23.97,23.91,23.94,417000.0,19.6248,19.674,19.6248,19.6494,417000.0
2009-11-23 09:30:00,24.21,24.33,24.2,24.32,46000.0,19.871,19.9695,19.8628,19.9613,46000.0
2009-11-23 09:35:00,24.32,24.57,24.32,24.57,43600.0,19.9613,20.1665,19.9613,20.1665,43600.0
2009-11-23 09:40:00,24.57,24.6,24.5,24.52,64600.0,20.1665,20.1911,20.109,20.1254,64600.0
2009-11-23 09:45:00,24.52,24.61,24.52,24.58,36800.0,20.1254,20.1993,20.1254,20.1747,36800.0
2009-11-23 09:50:00,24.57,24.58,24.49,24.5,37400.0,20.1665,20.1747,20.1008,20.109,37400.0
2009-11-23 09:55:00,24.5,24.51,24.43,24.46,39600.0,20.109,20.1172,20.0516,20.0762,39600.0
2009-11-23 10:00:00,24.47,24.54,24.38,24.38,98600.0,20.0844,20.1418,20.0105,20.0105,98600.0
2009-11-23 10:05:00,24.39,24.43,24.36,24.37,64400.0,20.0187,20.0516,19.9941,20.0023,64400.0
2009-11-23 10:10:00,24.37,24.41,24.34,24.37,49200.0,20.0023,20.0351,19.9777,20.0023,49200.0
2009-11-23 10:15:00,24.38,24.42,24.36,24.39,42800.0,20.0105,20.0434,19.9941,20.0187,42800.0
2009-11-23 10:20:00,24.4,24.45,24.4,24.42,39000.0,20.0269,20.068,20.0269,20.0434,39000.0
2009-11-23 10:25:00,24.42,24.46,24.41,24.46,33800.0,20.0434,20.0762,20.0351,20.0762,33800.0
2009-11-23 10:30:00,24.46,24.48,24.43,24.47,43800.0,20.0762,20.0926,20.0516,20.0844,43800.0
2009-11-23 10:35:00,24.47,24.49,24.45,24.46,46200.0,20.0844,20.1008,20.068,20.0762,46200.0
2009-11-23 10:40:00,24.46,24.47,24.43,24.46,40000.0,20.0762,20.0844,20.0516,20.0762,40000.0
2009-11-23 10:45:00,24.46,24.48,24.45,24.47,72600.0,20.0762,20.0926,20.068,20.0844,72600.0
2009-11-23 10:50:00,24.47,24.47,24.43,24.43,92400.0,20.0844,20.0844,20.0516,20.0516,92400.0
2009-11-23 10:55:00,24.43,24.43,24.4,24.42,49400.0,20.0516,20.0516,20.0269,20.0434,49400.0
2009-11-23 11:00:00,24.42,24.45,24.42,24.45,41200.0,20.0434,20.068,20.0434,20.068,41200.0
2009-11-23 11:05:00,24.45,24.45,24.41,24.42,41000.0,20.068,20.068,20.0351,20.0434,41000.0
2009-11-23 11:10:00,24.42,24.45,24.42,24.44,42000.0,20.0434,20.068,20.0434,20.0598,42000.0
2009-11-23 11:15:00,24.43,24.46,24.43,24.46,18000.0,20.0516,20.0762,20.0516,20.0762,18000.0
2009-11-23 11:20:00,24.46,24.49,24.46,24.48,11800.0,20.0762,20.1008,20.0762,20.0926,11800.0
2009-11-23 11:25:00,24.48,24.49,24.46,24.46,27600.0,20.0926,20.1008,20.0762,20.0762,27600.0
2009-11-23 11:30:00,24.46,24.48,24.44,24.45,26200.0,20.0762,20.0926,20.0598,20.068,26200.0
2009-11-23 11:35:00,24.45,24.46,24.43,24.43,15200.0,20.068,20.0762,20.0516,20.0516,15200.0
2009-11-23 11:40:00,24.43,24.43,24.4,24.4,58200.0,20.0516,20.0516,20.0269,20.0269,58200.0
2009-11-23 11:45:00,24.4,24.4,24.34,24.35,54400.0,20.0269,20.0269,19.9777,19.9859,54400.0
2009-11-23 11:50:00,24.35,24.35,24.3,24.3,50600.0,19.9859,19.9859,19.9449,19.9449,50600.0
2009-11-23 11:55:00,24.3,24.3,24.25,24.28,61000.0,19.9449,19.9449,19.9038,19.9284,61000.0
2009-11-23 12:00:00,24.28,24.33,24.27,24.32,30000.0,19.9284,19.9695,19.9202,19.9613,30000.0
2009-11-23 12:05:00,24.32,24.32,24.3,24.32,16000.0,19.9613,19.9613,19.9449,19.9613,16000.0
2009-11-23 12:10:00,24.31,24.31,24.27,24.27,15000.0,19.9531,19.9531,19.9202,19.9202,15000.0
2009-11-23 12:15:00,24.28,24.28,24.25,24.27,11600.0,19.9284,19.9284,19.9038,19.9202,11600.0
2009-11-23 12:20:00,24.27,24.27,24.24,24.25,23800.0,19.9202,19.9202,19.8956,19.9038,23800.0
2009-11-23 12:25:00,24.25,24.25,24.23,24.24,17800.0,19.9038,19.9038,19.8874,19.8956,17800.0
2009-11-23 12:30:00,24.24,24.24,24.18,24.19,24200.0,19.8956,19.8956,19.8464,19.8546,24200.0
2009-11-23 12:35:00,24.2,24.2,24.18,24.18,18200.0,19.8628,19.8628,19.8464,19.8464,18200.0
2009-11-23 12:40:00,24.18,24.21,24.18,24.21,17200.0,19.8464,19.871,19.8464,19.871,17200.0
2009-11-23 12:45:00,24.21,24.24,24.21,24.21,16000.0,19.871,19.8956,19.871,19.871,16000.0
2009-11-23 12:50:00,24.21,24.24,24.2,24.23,28600.0,19.871,19.8956,19.8628,19.8874,28600.0
2009-11-23 12:55:00,24.23,24.23,24.22,24.23,12400.0,19.8874,19.8874,19.8792,19.8874,12400.0
2009-11-23 13:00:00,24.23,24.25,24.23,24.25,14800.0,19.8874,19.9038,19.8874,19.9038,14800.0
2009-11-23 13:05:00,24.25,24.27,24.25,24.27,12600.0,19.9038,19.9202,19.9038,19.9202,12600.0
2009-11-23 13:10:00,24.27,24.28,24.25,24.25,18000.0,19.9202,19.9284,19.9038,19.9038,18000.0
2009-11-23 13:15:00,24.25,24.26,24.22,24.24,21800.0,19.9038,19.912,19.8792,19.8956,21800.0
2009-11-23 13:20:00,24.25,24.25,24.23,24.24,14600.0,19.9038,19.9038,19.8874,19.8956,14600.0
2009-11-23 13:25:00,24.24,24.25,24.23,24.23,13800.0,19.8956,19.9038,19.8874,19.8874,13800.0
2009-11-23 13:30:00,24.24,24.24,24.19,24.19,23600.0,19.8956,19.8956,19.8546,19.8546,23600.0
2009-11-23 13:35:00,24.2,24.22,24.19,24.21,15600.0,19.8628,19.8792,19.8546,19.871,15600.0
2009-11-23 13:40:00,24.21,24.21,24.18,24.18,21200.0,19.871,19.871,19.8464,19.8464,21200.0
2009-11-23 13:45:00,24.19,24.19,24.17,24.18,31600.0,19.8546,19.8546,19.8382,19.8464,31600.0
2009-11-23 13:50:00,24.18,24.18,24.15,24.16,18200.0,19.8464,19.8464,19.8217,19.83,18200.0
2009-11-23 13:55:00,24.16,24.2,24.16,24.2,19400.0,19.83,19.8628,19.83,19.8628,19400.0
2009-11-23 14:00:00,24.19,24.2,24.17,24.18,33200.0,19.8546,19.8628,19.8382,19.8464,33200.0
2009-11-23 14:05:00,24.18,24.21,24.16,24.16,26800.0,19.8464,19.871,19.83,19.83,26800.0
2009-11-23 14:10:00,24.17,24.17,24.11,24.12,107600.0,19.8382,19.8382,19.7889,19.7971,107600.0
2009-11-23 14:15:00,24.12,24.12,24.1,24.11,40800.0,19.7971,19.7971,19.7807,19.7889,40800.0
2009-11-23 14:20:00,24.11,24.15,24.11,24.15,14000.0,19.7889,19.8217,19.7889,19.8217,14000.0
2009-11-23 14:25:00,24.15,24.19,24.14,24.19,19800.0,19.8217,19.8546,19.8135,19.8546,19800.0
2009-11-23 14:30:00,24.18,24.2,24.17,24.17,16800.0,19.8464,19.8628,19.8382,19.8382,16800.0
2009-11-23 14:35:00,24.17,24.2,24.17,24.18,37200.0,19.8382,19.8628,19.8382,19.8464,37200.0
2009-11-23 14:40:00,24.19,24.19,24.14,24.15,25600.0,19.8546,19.8546,19.8135,19.8217,25600.0
2009-11-23 14:45:00,24.15,24.15,24.11,24.13,15400.0,19.8217,19.8217,19.7889,19.8053,15400.0
2009-11-23 14:50:00,24.12,24.13,24.1,24.1,25800.0,19.7971,19.8053,19.7807,19.7807,25800.0
2009-11-23 14:55:00,24.1,24.12,24.1,24.11,18800.0,19.7807,19.7971,19.7807,19.7889,18800.0
2009-11-23 15:00:00,24.11,24.12,24.11,24.12,31200.0,19.7889,19.7971,19.7889,19.7971,31200.0
2009-11-23 15:05:00,24.11,24.12,24.1,24.11,74200.0,19.7889,19.7971,19.7807,19.7889,74200.0
2009-11-23 15:10:00,24.1,24.1,24.07,24.07,55800.0,19.7807,19.7807,19.7561,19.7561,55800.0
2009-11-23 15:15:00,24.07,24.09,24.06,24.07,51200.0,19.7561,19.7725,19.7479,19.7561,51200.0
2009-11-23 15:20:00,24.07,24.09,24.05,24.08,77400.0,19.7561,19.7725,19.7397,19.7643,77400.0
2009-11-23 15:25:00,24.08,24.1,24.05,24.06,49600.0,19.7643,19.7807,19.7397,19.7479,49600.0
2009-11-23 15:30:00,24.06,24.11,24.03,24.04,56600.0,19.7479,19.7889,19.7233,19.7315,56600.0
2009-11-23 15:35:00,24.04,24.06,24.02,24.06,54600.0,19.7315,19.7479,19.715,19.7479,54600.0
2009-11-23 15:40:00,24.06,24.1,24.06,24.1,95200.0,19.7479,19.7807,19.7479,19.7807,95200.0
2009-11-23 15:45:00,24.09,24.11,24.05,24.11,104200.0,19.7725,19.7889,19.7397,19.7889,104200.0
2009-11-23 15:50:00,24.11,24.11,24.09,24.11,88400.0,19.7889,19.7889,19.7725,19.7889,88400.0
2009-11-23 15:55:00,24.11,24.14,24.09,24.12,122800.0,19.7889,19.8135,19.7725,19.7971,122800.0
2009-11-24 09:30:00,24.13,24.32,24.07,24.32,56600.0,19.8053,19.9613,19.7561,19.9613,56600.0
2009-11-24 09:35:00,24.29,24.29,24.09,24.15,41800.0,19.9367,19.9367,19.7725,19.8217,41800.0
2009-11-24 09:40:00,24.16,24.2,24.08,24.11,38200.0,19.83,19.8628,19.7643,19.7889,38200.0
2009-11-24 09:45:00,24.06,24.14,24.05,24.13,28200.0,19.7479,19.8135,19.7397,19.8053,28200.0
2009-11-24 09:50:00,24.13,24.13,23.97,23.97,27000.0,19.8053,19.8053,19.674,19.674,27000.0
2009-11-24 09:55:00,23.97,23.97,23.91,23.93,36200.0,19.674,19.674,19.6248,19.6412,36200.0
2009-11-24 10:00:00,23.95,24.07,23.94,24.01,58800.0,19.6576,19.7561,19.6494,19.7068,58800.0
2009-11-24 10:05:00,24.03,24.03,23.94,23.96,33200.0,19.7233,19.7233,19.6494,19.6658,33200.0
2009-11-24 10:10:00,23.96,24.04,23.94,24.04,40600.0,19.6658,19.7315,19.6494,19.7315,40600.0
2009-11-24 10:15:00,24.05,24.07,24.03,24.04,32800.0,19.7397,19.7561,19.7233,19.7315,32800.0
2009-11-24 10:20:00,24.05,24.05,24.0,24.0,47000.0,19.7397,19.7397,19.6986,19.6986,47000.0
2009-11-24 10:25:00,24.01,24.02,23.97,24.02,50400.0,19.7068,19.715,19.674,19.715,50400.0
2009-11-24 10:30:00,24.02,24.05,24.0,24.04,72600.0,19.715,19.7397,19.6986,19.7315,72600.0
2009-11-24 10:35:00,24.04,24.04,23.99,24.03,63200.0,19.7315,19.7315,19.6904,19.7233,63200.0
2009-11-24 10:40:00,24.03,24.08,24.02,24.07,52400.0,19.7233,19.7643,19.715,19.7561,52400.0
2009-11-24 10:45:00,24.07,24.18,24.07,24.14,29600.0,19.7561,19.8464,19.7561,19.8135,29600.0
2009-11-24 10:50:00,24.14,24.17,24.14,24.14,27200.0,19.8135,19.8382,19.8135,19.8135,27200.0
2009-11-24 10:55:00,24.14,24.15,24.13,24.14,56600.0,19.8135,19.8217,19.8053,19.8135,56600.0
2009-11-24 11:00:00,24.14,24.14,24.11,24.11,40800.0,19.8135,19.8135,19.7889,19.7889,40800.0
2009-11-24 11:05:00,24.11,24.13,24.1,24.11,42200.0,19.7889,19.8053,19.7807,19.7889,42200.0
2009-11-24 11:10:00,24.12,24.15,24.09,24.12,17800.0,19.7971,19.8217,19.7725,19.7971,17800.0
2009-11-24 11:15:00,24.13,24.13,24.08,24.09,15800.0,19.8053,19.8053,19.7643,19.7725,15800.0
2009-11-24 11:20:00,24.08,24.08,24.05,24.07,21400.0,19.7643,19.7643,19.7397,19.7561,21400.0
2009-11-24 11:25:00,24.07,24.08,24.03,24.05,45600.0,19.7561,19.7643,19.7233,19.7397,45600.0
2009-11-24 11:30:00,24.06,24.09,24.04,24.09,42400.0,19.7479,19.7725,19.7315,19.7725,42400.0
2009-11-24 11:35:00,24.09,24.09,24.07,24.09,45800.0,19.7725,19.7725,19.7561,19.7725,45800.0
2009-11-24 11:40:00,24.09,24.1,24.04,24.06,62000.0,19.7725,19.7807,19.7315,19.7479,62000.0
2009-11-24 11:45:00,24.06,24.09,24.05,24.09,29000.0,19.7479,19.7725,19.7397,19.7725,29000.0
2009-11-24 11:50:00,24.08,24.11,24.07,24.11,17400.0,19.7643,19.7889,19.7561,19.7889,17400.0
2009-11-24 11:55:00,24.11,24.16,24.1,24.15,19800.0,19.7889,19.83,19.7807,19.8217,19800.0
2009-11-24 12:00:00,24.16,24.17,24.15,24.15,19200.0,19.83,19.8382,19.8217,19.8217,19200.0
2009-11-24 12:05:00,24.14,24.18,24.14,24.17,14400.0,19.8135,19.8464,19.8135,19.8382,14400.0
2009-11-24 12:10:00,24.18,24.18,24.14,24.16,107000.0,19.8464,19.8464,19.8135,19.83,107000.0
2009-11-24 12:15:00,24.15,24.16,24.14,24.15,17000.0,19.8217,19.83,19.8135,19.8217,17000.0
2009-11-24 12:20:00,24.15,24.16,24.12,24.13,23800.0,19.8217,19.83,19.7971,19.8053,23800.0
2009-11-24 12:25:00,24.14,24.14,24.13,24.13,5400.0,19.8135,19.8135,19.8053,19.8053,5400.0
2009-11-24 12:30:00,24.14,24.14,24.11,24.11,27800.0,19.8135,19.8135,19.7889,19.7889,27800.0
2009-11-24 12:35:00,24.11,24.13,24.1,24.11,29800.0,19.7889,19.8053,19.7807,19.7889,29800.0
2009-11-24 12:40:00,24.11,24.14,24.09,24.1,38200.0,19.7889,19.8135,19.7725,19.7807,38200.0
2009-11-24 12:45:00,24.09,24.12,24.09,24.11,23600.0,19.7725,19.7971,19.7725,19.7889,23600.0
2009-11-24 12:50:00,24.11,24.12,24.09,24.11,37400.0,19.7889,19.7971,19.7725,19.7889,37400.0
2009-11-24 12:55:00,24.11,24.11,24.09,24.09,38400.0,19.7889,19.7889,19.7725,19.7725,38400.0
2009-11-24 13:00:00,24.09,24.09,24.03,24.05,82800.0,19.7725,19.7725,19.7233,19.7397,82800.0
2009-11-24 13:05:00,24.05,24.06,24.03,24.03,32400.0,19.7397,19.7479,19.7233,19.7233,32400.0
2009-11-24 13:10:00,24.03,24.05,24.03,24.04,22800.0,19.7233,19.7397,19.7233,19.7315,22800.0
2009-11-24 13:15:00,24.04,24.04,24.0,24.0,47600.0,19.7315,19.7315,19.6986,19.6986,47600.0
2009-11-24 13:20:00,24.02,24.03,24.02,24.03,16200.0,19.715,19.7233,19.715,19.7233,16200.0
2009-11-24 13:25:00,24.03,24.04,24.02,24.02,28800.0,19.7233,19.7315,19.715,19.715,28800.0
2009-11-24 13:30:00,24.02,24.02,24.0,24.0,19200.0,19.715,19.715,19.6986,19.6986,19200.0
2009-11-24 13:35:00,24.01,24.03,24.0,24.03,21000.0,19.7068,19.7233,19.6986,19.7233,21000.0
2009-11-24 13:40:00,24.03,24.03,24.02,24.02,19600.0,19.7233,19.7233,19.715,19.715,19600.0
2009-11-24 13:45:00,24.02,24.02,24.01,24.02,12200.0,19.715,19.715,19.7068,19.715,12200.0
2009-11-24 13:50:00,24.02,24.03,24.02,24.02,16200.0,19.715,19.7233,19.715,19.715,16200.0
2009-11-24 13:55:00,24.02,24.03,24.02,24.03,14200.0,19.715,19.7233,19.715,19.7233,14200.0
2009-11-24 14:00:00,24.03,24.03,24.0,24.0,52000.0,19.7233,19.7233,19.6986,19.6986,52000.0
2009-11-24 14:05:00,24.0,24.07,24.0,24.04,38600.0,19.6986,19.7561,19.6986,19.7315,38600.0
2009-11-24 14:10:00,24.04,24.05,24.03,24.03,19600.0,19.7315,19.7397,19.7233,19.7233,19600.0
2009-11-24 14:15:00,24.03,24.03,24.0,24.01,37600.0,19.7233,19.7233,19.6986,19.7068,37600.0
2009-11-24 14:20:00,24.01,24.02,24.0,24.0,42800.0,19.7068,19.715,19.6986,19.6986,42800.0
2009-11-24 14:25:00,24.0,24.0,23.99,24.0,41200.0,19.6986,19.6986,19.6904,19.6986,41200.0
2009-11-24 14:30:00,24.0,24.03,23.97,24.01,58600.0,19.6986,19.7233,19.674,19.7068,58600.0
2009-11-24 14:35:00,24.02,24.03,24.01,24.02,30000.0,19.715,19.7233,19.7068,19.715,30000.0
2009-11-24 14:40:00,24.01,24.03,24.0,24.02,28400.0,19.7068,19.7233,19.6986,19.715,28400.0
2009-11-24 14:45:00,24.02,24.08,24.02,24.08,36800.0,19.715,19.7643,19.715,19.7643,36800.0
2009-11-24 14:50:00,24.08,24.11,24.08,24.11,66000.0,19.7643,19.7889,19.7643,19.7889,66000.0
2009-11-24 14:55:00,24.11,24.12,24.09,24.09,34400.0,19.7889,19.7971,19.7725,19.7725,34400.0
2009-11-24 15:00:00,24.09,24.1,24.07,24.08,49600.0,19.7725,19.7807,19.7561,19.7643,49600.0
2009-11-24 15:05:00,24.08,24.08,24.06,24.07,20200.0,19.7643,19.7643,19.7479,19.7561,20200.0
2009-11-24 15:10:00,24.07,24.08,24.06,24.08,33000.0,19.7561,19.7643,19.7479,19.7643,33000.0
2009-11-24 15:15:00,24.08,24.09,24.06,24.06,41000.0,19.7643,19.7725,19.7479,19.7479,41000.0
2009-11-24 15:20:00,24.05,24.08,24.05,24.08,47200.0,19.7397,19.7643,19.7397,19.7643,47200.0
2009-11-24 15:25:00,24.08,24.09,24.08,24.08,35800.0,19.7643,19.7725,19.7643,19.7643,35800.0
2009-11-24 15:30:00,24.08,24.08,24.05,24.06,43000.0,19.7643,19.7643,19.7397,19.7479,43000.0
2009-11-24 15:35:00,24.06,24.08,24.03,24.08,62000.0,19.7479,19.7643,19.7233,19.7643,62000.0
2009-11-24 15:40:00,24.07,24.09,24.02,24.03,70600.0,19.7561,19.7725,19.715,19.7233,70600.0
2009-11-24 15:45:00,24.03,24.04,23.99,24.0,88800.0,19.7233,19.7315,19.6904,19.6986,88800.0
2009-11-24 15:50:00,24.0,24.02,24.0,24.01,143400.0,19.6986,19.715,19.6986,19.7068,143400.0
2009-11-24 15:55:00,24.01,24.04,24.0,24.04,213800.0,19.7068,19.7315,19.6986,19.7315,213800.0
2009-11-25 09:30:00,24.07,24.07,23.94,23.94,5000.0,19.9814,19.9814,19.8735,19.8735,5000.0
2009-11-25 09:35:00,23.9,23.92,23.9,23.91,2200.0,19.8403,19.8569,19.8403,19.8486,2200.0
2009-11-25 09:40:00,23.91,23.96,23.88,23.91,5400.0,19.8486,19.8901,19.8237,19.8486,5400.0
2009-11-25 09:45:00,23.91,23.93,23.91,23.93,4200.0,19.8486,19.8652,19.8486,19.8652,4200.0
2009-11-25 09:50:00,23.93,23.98,23.91,23.97,75400.0,19.8652,19.9067,19.8486,19.8984,75400.0
2009-11-25 09:55:00,23.97,24.02,23.95,24.0,53000.0,19.8984,19.9399,19.8818,19.9233,53000.0
2009-11-25 10:00:00,24.01,24.03,23.99,24.02,41800.0,19.9316,19.9482,19.915,19.9399,41800.0
2009-11-25 10:05:00,24.02,24.06,24.01,24.05,40600.0,19.9399,19.9731,19.9316,19.9648,40600.0
2009-11-25 10:10:00,24.06,24.07,24.02,24.04,27800.0,19.9731,19.9814,19.9399,19.9565,27800.0
2009-11-25 10:15:00,24.04,24.05,24.04,24.05,34600.0,19.9565,19.9648,19.9565,19.9648,34600.0
2009-11-25 10:20:00,24.05,24.05,23.99,24.0,37400.0,19.9648,19.9648,19.915,19.9233,37400.0
2009-11-25 10:25:00,23.98,23.98,23.9,23.93,46800.0,19.9067,19.9067,19.8403,19.8652,46800.0
2009-11-25 10:30:00,23.93,23.94,23.93,23.93,17800.0,19.8652,19.8735,19.8652,19.8652,17800.0
2009-11-25 10:35:00,23.93,23.95,23.93,23.94,18000.0,19.8652,19.8818,19.8652,19.8735,18000.0
2009-11-25 10:40:00,23.94,24.03,23.93,24.03,34600.0,19.8735,19.9482,19.8652,19.9482,34600.0
2009-11-25 10:45:00,24.03,24.05,24.0,24.05,24800.0,19.9482,19.9648,19.9233,19.9648,24800.0
2009-11-25 10:50:00,24.05,24.05,24.0,24.0,38600.0,19.9648,19.9648,19.9233,19.9233,38600.0
2009-11-25 10:55:00,24.0,24.0,23.94,23.97,18200.0,19.9233,19.9233,19.8735,19.8984,18200.0
2009-11-25 11:00:00,23.98,24.02,23.96,24.0,30800.0,19.9067,19.9399,19.8901,19.9233,30800.0
2009-11-25 11:05:00,24.0,24.03,23.97,24.0,31800.0,19.9233,19.9482,19.8984,19.9233,31800.0
2009-11-25 11:10:00,24.02,24.05,24.01,24.05,9800.0,19.9399,19.9648,19.9316,19.9648,9800.0
2009-11-25 11:15:00,24.05,24.07,24.04,24.07,123400.0,19.9648,19.9814,19.9565,19.9814,123400.0
2009-11-25 11:20:00,24.07,24.13,24.06,24.11,104800.0,19.9814,20.0312,19.9731,20.0146,104800.0
2009-11-25 11:25:00,24.12,24.12,24.09,24.11,30400.0,20.0229,20.0229,19.998,20.0146,30400.0
2009-11-25 11:30:00,24.11,24.13,24.1,24.13,19800.0,20.0146,20.0312,20.0063,20.0312,19800.0
2009-11-25 11:35:00,24.13,24.13,24.09,24.09,15000.0,20.0312,20.0312,19.998,19.998,15000.0
2009-11-25 11:40:00,24.09,24.1,24.09,24.1,7400.0,19.998,20.0063,19.998,20.0063,7400.0
2009-11-25 11:45:00,24.1,24.1,24.1,24.1,4400.0,20.0063,20.0063,20.0063,20.0063,4400.0
2009-11-25 11:50:00,24.1,24.1,24.05,24.05,41600.0,20.0063,20.0063,19.9648,19.9648,41600.0
2009-11-25 11:55:00,24.05,24.08,24.04,24.05,41400.0,19.9648,19.9897,19.9565,19.9648,41400.0
2009-11-25 12:00:00,24.05,24.07,24.04,24.05,35000.0,19.9648,19.9814,19.9565,19.9648,35000.0
2009-11-25 12:05:00,24.06,24.06,24.05,24.05,19400.0,19.9731,19.9731,19.9648,19.9648,19400.0
2009-11-25 12:10:00,24.05,24.07,24.05,24.06,32600.0,19.9648,19.9814,19.9648,19.9731,32600.0
2009-11-25 12:15:00,24.07,24.09,24.06,24.09,17000.0,19.9814,19.998,19.9731,19.998,17000.0
2009-11-25 12:20:00,24.09,24.1,24.07,24.1,35400.0,19.998,20.0063,19.9814,20.0063,35400.0
2009-11-25 12:25:00,24.1,24.11,24.08,24.11,27600.0,20.0063,20.0146,19.9897,20.0146,27600.0
2009-11-25 12:30:00,24.1,24.11,24.09,24.1,26000.0,20.0063,20.0146,19.998,20.0063,26000.0
2009-11-25 12:35:00,24.1,24.12,24.09,24.09,26200.0,20.0063,20.0229,19.998,19.998,26200.0
2009-11-25 12:40:00,24.09,24.11,24.09,24.1,17200.0,19.998,20.0146,19.998,20.0063,17200.0
2009-11-25 12:45:00,24.1,24.11,24.1,24.1,14400.0,20.0063,20.0146,20.0063,20.0063,14400.0
2009-11-25 12:50:00,24.1,24.11,24.09,24.09,17000.0,20.0063,20.0146,19.998,19.998,17000.0
2009-11-25 12:55:00,24.09,24.11,24.09,24.11,13800.0,19.998,20.0146,19.998,20.0146,13800.0
2009-11-25 13:00:00,24.1,24.11,24.09,24.1,20600.0,20.0063,20.0146,19.998,20.0063,20600.0
2009-11-25 13:05:00,24.1,24.11,24.09,24.11,12600.0,20.0063,20.0146,19.998,20.0146,12600.0
2009-11-25 13:10:00,24.11,24.11,24.1,24.11,22600.0,20.0146,20.0146,20.0063,20.0146,22600.0
2009-11-25 13:15:00,24.1,24.12,24.1,24.11,26800.0,20.0063,20.0229,20.0063,20.0146,26800.0
2009-11-25 13:20:00,24.11,24.13,24.11,24.13,16000.0,20.0146,20.0312,20.0146,20.0312,16000.0
2009-11-25 13:25:00,24.13,24.15,24.12,24.14,23400.0,20.0312,20.0478,20.0229,20.0395,23400.0
2009-11-25 13:30:00,24.14,24.14,24.1,24.1,42200.0,20.0395,20.0395,20.0063,20.0063,42200.0
2009-11-25 13:35:00,24.1,24.11,24.08,24.08,23600.0,20.0063,20.0146,19.9897,19.9897,23600.0
2009-11-25 13:40:00,24.08,24.1,24.08,24.1,15400.0,19.9897,20.0063,19.9897,20.0063,15400.0
2009-11-25 13:45:00,24.1,24.1,24.09,24.1,8400.0,20.0063,20.0063,19.998,20.0063,8400.0
2009-11-25 13:50:00,24.1,24.1,24.06,24.06,17800.0,20.0063,20.0063,19.9731,19.9731,17800.0
2009-11-25 13:55:00,24.06,24.07,24.05,24.06,26000.0,19.9731,19.9814,19.9648,19.9731,26000.0
2009-11-25 14:00:00,24.06,24.07,24.04,24.04,13600.0,19.9731,19.9814,19.9565,19.9565,13600.0
2009-11-25 14:05:00,24.04,24.04,24.02,24.02,8600.0,19.9565,19.9565,19.9399,19.9399,8600.0
2009-11-25 14:10:00,24.02,24.03,24.02,24.03,23600.0,19.9399,19.9482,19.9399,19.9482,23600.0
2009-11-25 14:15:00,24.03,24.03,24.02,24.02,17600.0,19.9482,19.9482,19.9399,19.9399,17600.0
2009-11-25 14:20:00,24.02,24.05,24.01,24.05,22800.0,19.9399,19.9648,19.9316,19.9648,22800.0
2009-11-25 14:25:00,24.04,24.05,24.04,24.04,6800.0,19.9565,19.9648,19.9565,19.9565,6800.0
2009-11-25 14:30:00,24.04,24.04,24.04,24.04,14600.0,19.9565,19.9565,19.9565,19.9565,14600.0
2009-11-25 14:35:00,24.04,24.04,24.03,24.03,14400.0,19.9565,19.9565,19.9482,19.9482,14400.0
2009-11-25 14:40:00,24.03,24.05,24.03,24.05,13000.0,19.9482,19.9648,19.9482,19.9648,13000.0
2009-11-25 14:45:00,24.05,24.09,24.05,24.08,15400.0,19.9648,19.998,19.9648,19.9897,15400.0
2009-11-25 14:50:00,24.08,24.09,24.08,24.09,33400.0,19.9897,19.998,19.9897,19.998,33400.0
2009-11-25 14:55:00,24.09,24.09,24.07,24.08,15000.0,19.998,19.998,19.9814,19.9897,15000.0
2009-11-25 15:00:00,24.08,24.08,24.05,24.06,28400.0,19.9897,19.9897,19.9648,19.9731,28400.0
2009-11-25 15:05:00,24.06,24.07,24.05,24.06,18600.0,19.9731,19.9814,19.9648,19.9731,18600.0
2009-11-25 15:10:00,24.06,24.09,24.06,24.07,19800.0,19.9731,19.998,19.9731,19.9814,19800.0
2009-11-25 15:15:00,24.07,24.09,24.07,24.08,30000.0,19.9814,19.998,19.9814,19.9897,30000.0
2009-11-25 15:20:00,24.08,24.08,24.06,24.07,31400.0,19.9897,19.9897,19.9731,19.9814,31400.0
2009-11-25 15:25:00,24.07,24.08,24.06,24.06,24400.0,19.9814,19.9897,19.9731,19.9731,24400.0
2009-11-25 15:30:00,24.07,24.07,24.05,24.05,28800.0,19.9814,19.9814,19.9648,19.9648,28800.0
2009-11-25 15:35:00,24.06,24.07,24.04,24.06,30400.0,19.9731,19.9814,19.9565,19.9731,30400.0
2009-11-25 15:40:00,24.05,24.09,24.05,24.08,76200.0,19.9648,19.998,19.9648,19.9897,76200.0
2009-11-25 15:45:00,24.08,24.08,24.05,24.08,59800.0,19.9897,19.9897,19.9648,19.9897,59800.0
2009-11-25 15:50:00,24.08,24.11,24.08,24.09,96000.0,19.9897,20.0146,19.9897,19.998,96000.0
2009-11-25 15:55:00,24.09,24.11,24.09,24.1,82000.0,19.998,20.0146,19.998,20.0063,82000.0
2009-11-27 09:30:00,23.53,23.53,23.35,23.4,73600.0,19.5331,19.5331,19.3837,19.4252,73600.0
2009-11-27 09:35:00,23.4,23.42,23.07,23.07,147800.0,19.4252,19.4418,19.1513,19.1513,147800.0
2009-11-27 09:40:00,23.09,23.31,23.09,23.26,125400.0,19.1679,19.3505,19.1679,19.309,125400.0
2009-11-27 09:45:00,23.24,23.3,23.21,23.3,52800.0,19.2924,19.3422,19.2675,19.3422,52800.0
2009-11-27 09:50:00,23.32,23.35,23.3,23.32,23600.0,19.3588,19.3837,19.3422,19.3588,23600.0
2009-11-27 09:55:00,23.33,23.36,23.31,23.33,40000.0,19.3671,19.392,19.3505,19.3671,40000.0
2009-11-27 10:00:00,23.33,23.43,23.32,23.37,38800.0,19.3671,19.4501,19.3588,19.4003,38800.0
2009-11-27 10:05:00,23.38,23.39,23.35,23.35,18800.0,19.4086,19.4169,19.3837,19.3837,18800.0
2009-11-27 10:10:00,23.35,23.43,23.35,23.38,57000.0,19.3837,19.4501,19.3837,19.4086,57000.0
2009-11-27 10:15:00,23.39,23.43,23.36,23.43,98400.0,19.4169,19.4501,19.392,19.4501,98400.0
2009-11-27 10:20:00,23.43,23.5,23.41,23.49,35400.0,19.4501,19.5082,19.4335,19.4999,35400.0
2009-11-27 10:25:00,23.5,23.53,23.49,23.5,65000.0,19.5082,19.5331,19.4999,19.5082,65000.0
2009-11-27 10:30:00,23.5,23.52,23.46,23.5,33800.0,19.5082,19.5248,19.475,19.5082,33800.0
2009-11-27 10:35:00,23.5,23.52,23.49,23.52,19600.0,19.5082,19.5248,19.4999,19.5248,19600.0
2009-11-27 10:40:00,23.53,23.55,23.53,23.55,19600.0,19.5331,19.5497,19.5331,19.5497,19600.0
2009-11-27 10:45:00,23.55,23.55,23.54,23.55,12200.0,19.5497,19.5497,19.5414,19.5497,12200.0
2009-11-27 10:50:00,23.55,23.58,23.53,23.56,28200.0,19.5497,19.5747,19.5331,19.5581,28200.0
2009-11-27 10:55:00,23.56,23.57,23.54,23.56,11000.0,19.5581,19.5664,19.5414,19.5581,11000.0
2009-11-27 11:00:00,23.57,23.59,23.56,23.57,22600.0,19.5664,19.583,19.5581,19.5664,22600.0
2009-11-27 11:05:00,23.57,23.59,23.55,23.55,23800.0,19.5664,19.583,19.5497,19.5497,23800.0
2009-11-27 11:10:00,23.55,23.57,23.54,23.57,29400.0,19.5497,19.5664,19.5414,19.5664,29400.0
2009-11-27 11:15:00,23.57,23.57,23.54,23.54,32600.0,19.5664,19.5664,19.5414,19.5414,32600.0
2009-11-27 11:20:00,23.54,23.54,23.51,23.54,19800.0,19.5414,19.5414,19.5165,19.5414,19800.0
2009-11-27 11:25:00,23.53,23.57,23.52,23.55,25400.0,19.5331,19.5664,19.5248,19.5497,25400.0
2009-11-27 11:30:00,23.56,23.56,23.52,23.53,5600.0,19.5581,19.5581,19.5248,19.5331,5600.0
2009-11-27 11:35:00,23.53,23.57,23.53,23.57,4000.0,19.5331,19.5664,19.5331,19.5664,4000.0
2009-11-27 11:40:00,23.57,23.58,23.57,23.57,17200.0,19.5664,19.5747,19.5664,19.5664,17200.0
2009-11-27 11:45:00,23.57,23.58,23.55,23.55,12600.0,19.5664,19.5747,19.5497,19.5497,12600.0
2009-11-27 11:50:00,23.55,23.56,23.55,23.56,10400.0,19.5497,19.5581,19.5497,19.5581,10400.0
2009-11-27 11:55:00,23.57,23.57,23.54,23.55,13400.0,19.5664,19.5664,19.5414,19.5497,13400.0
2009-11-27 12:00:00,23.55,23.56,23.54,23.55,16400.0,19.5497,19.5581,19.5414,19.5497,16400.0
2009-11-27 12:05:00,23.55,23.55,23.52,23.54,24400.0,19.5497,19.5497,19.5248,19.5414,24400.0
2009-11-27 12:10:00,23.54,23.55,23.54,23.54,5400.0,19.5414,19.5497,19.5414,19.5414,5400.0
2009-11-27 12:15:00,23.54,23.55,23.52,23.52,11200.0,19.5414,19.5497,19.5248,19.5248,11200.0
2009-11-27 12:20:00,23.52,23.52,23.48,23.5,26000.0,19.5248,19.5248,19.4916,19.5082,26000.0
2009-11-27 12:25:00,23.51,23.55,23.5,23.55,30600.0,19.5165,19.5497,19.5082,19.5497,30600.0
2009-11-27 12:30:00,23.54,23.55,23.5,23.55,52200.0,19.5414,19.5497,19.5082,19.5497,52200.0
2009-11-27 12:35:00,23.55,23.56,23.55,23.56,22800.0,19.5497,19.5581,19.5497,19.5581,22800.0
2009-11-27 12:40:00,23.56,23.58,23.56,23.58,37200.0,19.5581,19.5747,19.5581,19.5747,37200.0
2009-11-27 12:45:00,23.59,23.61,23.59,23.6,30600.0,19.583,19.5996,19.583,19.5913,30600.0
2009-11-27 12:50:00,23.6,23.6,23.53,23.55,56600.0,19.5913,19.5913,19.5331,19.5497,56600.0
2009-11-27 12:55:00,23.55,23.55,23.45,23.48,95000.0,19.5497,19.5497,19.4667,19.4916,95000.0
2009-11-30 09:30:00,23.56,23.56,23.44,23.47,31800.0,19.5581,19.5581,19.4584,19.4833,31800.0
2009-11-30 09:35:00,23.45,23.49,23.45,23.46,14000.0,19.4667,19.4999,19.4667,19.475,14000.0
2009-11-30 09:40:00,23.46,23.52,23.39,23.52,52400.0,19.475,19.5248,19.4169,19.5248,52400.0
2009-11-30 09:45:00,23.5,23.5,23.36,23.37,45600.0,19.5082,19.5082,19.392,19.4003,45600.0
2009-11-30 09:50:00,23.37,23.41,23.35,23.4,29600.0,19.4003,19.4335,19.3837,19.4252,29600.0
2009-11-30 09:55:00,23.41,23.47,23.41,23.45,20600.0,19.4335,19.4833,19.4335,19.4667,20600.0
2009-11-30 10:00:00,23.45,23.46,23.39,23.39,25000.0,19.4667,19.475,19.4169,19.4169,25000.0
2009-11-30 10:05:00,23.4,23.49,23.4,23.47,105200.0,19.4252,19.4999,19.4252,19.4833,105200.0
2009-11-30 10:10:00,23.47,23.47,23.43,23.45,45800.0,19.4833,19.4833,19.4501,19.4667,45800.0
2009-11-30 10:15:00,23.45,23.49,23.45,23.47,76600.0,19.4667,19.4999,19.4667,19.4833,76600.0
2009-11-30 10:20:00,23.46,23.48,23.43,23.43,19800.0,19.475,19.4916,19.4501,19.4501,19800.0
2009-11-30 10:25:00,23.44,23.52,23.44,23.48,31600.0,19.4584,19.5248,19.4584,19.4916,31600.0
2009-11-30 10:30:00,23.5,23.53,23.5,23.53,23800.0,19.5082,19.5331,19.5082,19.5331,23800.0
2009-11-30 10:35:00,23.53,23.55,23.5,23.5,32400.0,19.5331,19.5497,19.5082,19.5082,32400.0
2009-11-30 10:40:00,23.5,23.52,23.5,23.5,18000.0,19.5082,19.5248,19.5082,19.5082,18000.0
2009-11-30 10:45:00,23.5,23.5,23.44,23.45,42600.0,19.5082,19.5082,19.4584,19.4667,42600.0
2009-11-30 10:50:00,23.44,23.47,23.43,23.43,84400.0,19.4584,19.4833,19.4501,19.4501,84400.0
2009-11-30 10:55:00,23.43,23.44,23.4,23.44,27400.0,19.4501,19.4584,19.4252,19.4584,27400.0
2009-11-30 11:00:00,23.43,23.43,23.35,23.36,21000.0,19.4501,19.4501,19.3837,19.392,21000.0
2009-11-30 11:05:00,23.37,23.39,23.37,23.38,14600.0,19.4003,19.4169,19.4003,19.4086,14600.0
2009-11-30 11:10:00,23.38,23.38,23.34,23.35,26000.0,19.4086,19.4086,19.3754,19.3837,26000.0
2009-11-30 11:15:00,23.36,23.36,23.32,23.34,22400.0,19.392,19.392,19.3588,19.3754,22400.0
2009-11-30 11:20:00,23.34,23.34,23.32,23.33,15800.0,19.3754,19.3754,19.3588,19.3671,15800.0
2009-11-30 11:25:00,23.33,23.33,23.25,23.25,33600.0,19.3671,19.3671,19.3007,19.3007,33600.0
2009-11-30 11:30:00,23.25,23.25,23.24,23.25,29200.0,19.3007,19.3007,19.2924,19.3007,29200.0
2009-11-30 11:35:00,23.25,23.27,23.21,23.26,28800.0,19.3007,19.3173,19.2675,19.309,28800.0
2009-11-30 11:40:00,23.26,23.33,23.26,23.33,144600.0,19.309,19.3671,19.309,19.3671,144600.0
2009-11-30 11:45:00,23.33,23.36,23.33,23.34,34200.0,19.3671,19.392,19.3671,19.3754,34200.0
2009-11-30 11:50:00,23.34,23.35,23.32,23.33,16200.0,19.3754,19.3837,19.3588,19.3671,16200.0
2009-11-30 11:55:00,23.33,23.36,23.33,23.36,30600.0,19.3671,19.392,19.3671,19.392,30600.0
2009-11-30 12:00:00,23.35,23.36,23.33,23.33,35400.0,19.3837,19.392,19.3671,19.3671,35400.0
2009-11-30 12:05:00,23.33,23.33,23.29,23.31,12800.0,19.3671,19.3671,19.3339,19.3505,12800.0
2009-11-30 12:10:00,23.31,23.33,23.3,23.33,10600.0,19.3505,19.3671,19.3422,19.3671,10600.0
2009-11-30 12:15:00,23.33,23.38,23.33,23.37,15200.0,19.3671,19.4086,19.3671,19.4003,15200.0
2009-11-30 12:20:00,23.38,23.38,23.35,23.35,17400.0,19.4086,19.4086,19.3837,19.3837,17400.0
2009-11-30 12:25:00,23.35,23.35,23.34,23.34,14800.0,19.3837,19.3837,19.3754,19.3754,14800.0
2009-11-30 12:30:00,23.35,23.35,23.3,23.3,22400.0,19.3837,19.3837,19.3422,19.3422,22400.0
2009-11-30 12:35:00,23.3,23.3,23.29,23.3,13800.0,19.3422,19.3422,19.3339,19.3422,13800.0
2009-11-30 12:40:00,23.3,23.32,23.29,23.3,13600.0,19.3422,19.3588,19.3339,19.3422,13600.0
2009-11-30 12:45:00,23.31,23.31,23.28,23.29,39200.0,19.3505,19.3505,19.3256,19.3339,39200.0
2009-11-30 12:50:00,23.29,23.33,23.28,23.32,25600.0,19.3339,19.3671,19.3256,19.3588,25600.0
2009-11-30 12:55:00,23.33,23.33,23.3,23.31,30200.0,19.3671,19.3671,19.3422,19.3505,30200.0
2009-11-30 13:00:00,23.31,23.33,23.3,23.3,62400.0,19.3505,19.3671,19.3422,19.3422,62400.0
2009-11-30 13:05:00,23.3,23.32,23.3,23.31,16600.0,19.3422,19.3588,19.3422,19.3505,16600.0
2009-11-30 13:10:00,23.32,23.32,23.3,23.3,19200.0,19.3588,19.3588,19.3422,19.3422,19200.0
2009-11-30 13:15:00,23.3,23.3,23.29,23.3,34000.0,19.3422,19.3422,19.3339,19.3422,34000.0
2009-11-30 13:20:00,23.3,23.3,23.27,23.27,83600.0,19.3422,19.3422,19.3173,19.3173,83600.0
2009-11-30 13:25:00,23.28,23.3,23.27,23.3,12200.0,19.3256,19.3422,19.3173,19.3422,12200.0
2009-11-30 13:30:00,23.3,23.32,23.3,23.31,55800.0,19.3422,19.3588,19.3422,19.3505,55800.0
2009-11-30 13:35:00,23.31,23.33,23.3,23.31,39000.0,19.3505,19.3671,19.3422,19.3505,39000.0
2009-11-30 13:40:00,23.32,23.33,23.31,23.31,36600.0,19.3588,19.3671,19.3505,19.3505,36600.0
2009-11-30 13:45:00,23.31,23.34,23.3,23.34,22600.0,19.3505,19.3754,19.3422,19.3754,22600.0
2009-11-30 13:50:00,23.34,23.35,23.31,23.31,35400.0,19.3754,19.3837,19.3505,19.3505,35400.0
2009-11-30 13:55:00,23.32,23.33,23.31,23.32,25800.0,19.3588,19.3671,19.3505,19.3588,25800.0
2009-11-30 14:00:00,23.32,23.33,23.3,23.33,22400.0,19.3588,19.3671,19.3422,19.3671,22400.0
2009-11-30 14:05:00,23.33,23.33,23.31,23.31,18200.0,19.3671,19.3671,19.3505,19.3505,18200.0
2009-11-30 14:10:00,23.31,23.34,23.31,23.34,7800.0,19.3505,19.3754,19.3505,19.3754,7800.0
2009-11-30 14:15:00,23.33,23.36,23.33,23.33,27000.0,19.3671,19.392,19.3671,19.3671,27000.0
2009-11-30 14:20:00,23.33,23.34,23.32,23.34,26400.0,19.3671,19.3754,19.3588,19.3754,26400.0
2009-11-30 14:25:00,23.34,23.35,23.32,23.34,20800.0,19.3754,19.3837,19.3588,19.3754,20800.0
2009-11-30 14:30:00,23.34,23.36,23.33,23.35,17000.0,19.3754,19.392,19.3671,19.3837,17000.0
2009-11-30 14:35:00,23.35,23.36,23.34,23.35,27400.0,19.3837,19.392,19.3754,19.3837,27400.0
2009-11-30 14:40:00,23.35,23.36,23.34,23.35,20400.0,19.3837,19.392,19.3754,19.3837,20400.0
2009-11-30 14:45:00,23.35,23.35,23.34,23.35,24000.0,19.3837,19.3837,19.3754,19.3837,24000.0
2009-11-30 14:50:00,23.35,23.36,23.34,23.36,41800.0,19.3837,19.392,19.3754,19.392,41800.0
2009-11-30 14:55:00,23.36,23.36,23.35,23.36,13800.0,19.392,19.392,19.3837,19.392,13800.0
2009-11-30 15:00:00,23.36,23.37,23.35,23.37,26800.0,19.392,19.4003,19.3837,19.4003,26800.0
2009-11-30 15:05:00,23.37,23.38,23.35,23.38,19400.0,19.4003,19.4086,19.3837,19.4086,19400.0
2009-11-30 15:10:00,23.38,23.41,23.37,23.41,31400.0,19.4086,19.4335,19.4003,19.4335,31400.0
2009-11-30 15:15:00,23.41,23.43,23.4,23.41,39000.0,19.4335,19.4501,19.4252,19.4335,39000.0
2009-11-30 15:20:00,23.41,23.43,23.38,23.4,29200.0,19.4335,19.4501,19.4086,19.4252,29200.0
2009-11-30 15:25:00,23.4,23.4,23.37,23.39,44800.0,19.4252,19.4252,19.4003,19.4169,44800.0
2009-11-30 15:30:00,23.39,23.4,23.38,23.4,85400.0,19.4169,19.4252,19.4086,19.4252,85400.0
2009-11-30 15:35:00,23.4,23.42,23.4,23.42,91200.0,19.4252,19.4418,19.4252,19.4418,91200.0
2009-11-30 15:40:00,23.42,23.42,23.39,23.4,128200.0,19.4418,19.4418,19.4169,19.4252,128200.0
2009-11-30 15:45:00,23.4,23.42,23.4,23.41,55000.0,19.4252,19.4418,19.4252,19.4335,55000.0
2009-11-30 15:50:00,23.41,23.45,23.41,23.45,92600.0,19.4335,19.4667,19.4335,19.4667,92600.0
2009-11-30 15:55:00,23.45,23.47,23.42,23.42,87400.0,19.4667,19.4833,19.4418,19.4418,87400.0
2009-12-01 09:30:00,23.58,23.77,23.58,23.67,26200.0,19.5747,19.7324,19.5747,19.6494,26200.0
2009-12-01 09:35:00,23.67,23.85,23.65,23.85,28600.0,19.6494,19.7988,19.6328,19.7988,28600.0
2009-12-01 09:40:00,23.86,23.97,23.86,23.93,33000.0,19.8071,19.8984,19.8071,19.8652,33000.0
2009-12-01 09:45:00,23.93,23.97,23.9,23.93,41800.0,19.8652,19.8984,19.8403,19.8652,41800.0
2009-12-01 09:50:00,23.93,23.93,23.9,23.92,25600.0,19.8652,19.8652,19.8403,19.8569,25600.0
2009-12-01 09:55:00,23.92,23.94,23.92,23.93,37200.0,19.8569,19.8735,19.8569,19.8652,37200.0
2009-12-01 10:00:00,23.93,23.98,23.9,23.95,143400.0,19.8652,19.9067,19.8403,19.8818,143400.0
2009-12-01 10:05:00,23.95,23.97,23.91,23.97,46600.0,19.8818,19.8984,19.8486,19.8984,46600.0
2009-12-01 10:10:00,23.96,24.05,23.95,24.05,43000.0,19.8901,19.9648,19.8818,19.9648,43000.0
2009-12-01 10:15:00,24.05,24.05,23.97,23.97,27200.0,19.9648,19.9648,19.8984,19.8984,27200.0
2009-12-01 10:20:00,23.96,23.98,23.93,23.98,47600.0,19.8901,19.9067,19.8652,19.9067,47600.0
2009-12-01 10:25:00,23.97,24.0,23.95,23.99,23400.0,19.8984,19.9233,19.8818,19.915,23400.0
2009-12-01 10:30:00,24.0,24.05,23.99,24.03,32600.0,19.9233,19.9648,19.915,19.9482,32600.0
2009-12-01 10:35:00,24.03,24.04,24.0,24.0,32000.0,19.9482,19.9565,19.9233,19.9233,32000.0
2009-12-01 10:40:00,24.0,24.0,23.99,24.0,10800.0,19.9233,19.9233,19.915,19.9233,10800.0
2009-12-01 10:45:00,24.0,24.03,24.0,24.02,20600.0,19.9233,19.9482,19.9233,19.9399,20600.0
2009-12-01 10:50:00,24.02,24.03,24.02,24.03,25000.0,19.9399,19.9482,19.9399,19.9482,25000.0
2009-12-01 10:55:00,24.02,24.02,24.0,24.02,14400.0,19.9399,19.9399,19.9233,19.9399,14400.0
2009-12-01 11:00:00,24.02,24.03,24.0,24.0,73000.0,19.9399,19.9482,19.9233,19.9233,73000.0
2009-12-01 11:05:00,24.0,24.0,23.96,23.99,101600.0,19.9233,19.9233,19.8901,19.915,101600.0
2009-12-01 11:10:00,23.99,24.0,23.95,23.96,22200.0,19.915,19.9233,19.8818,19.8901,22200.0
2009-12-01 11:15:00,23.96,23.97,23.96,23.97,22400.0,19.8901,19.8984,19.8901,19.8984,22400.0
2009-12-01 11:20:00,23.97,23.99,23.94,23.94,88800.0,19.8984,19.915,19.8735,19.8735,88800.0
2009-12-01 11:25:00,23.95,23.98,23.94,23.96,13600.0,19.8818,19.9067,19.8735,19.8901,13600.0
2009-12-01 11:30:00,23.96,23.99,23.96,23.97,45200.0,19.8901,19.915,19.8901,19.8984,45200.0
2009-12-01 11:35:00,23.98,23.99,23.98,23.98,22600.0,19.9067,19.915,19.9067,19.9067,22600.0
2009-12-01 11:40:00,23.98,24.0,23.97,24.0,41800.0,19.9067,19.9233,19.8984,19.9233,41800.0
2009-12-01 11:45:00,24.0,24.0,24.0,24.0,15600.0,19.9233,19.9233,19.9233,19.9233,15600.0
2009-12-01 11:50:00,24.0,24.0,24.0,24.0,39200.0,19.9233,19.9233,19.9233,19.9233,39200.0
2009-12-01 11:55:00,24.0,24.0,23.99,24.0,16600.0,19.9233,19.9233,19.915,19.9233,16600.0
2009-12-01 12:00:00,24.0,24.02,23.99,24.0,14600.0,19.9233,19.9399,19.915,19.9233,14600.0
2009-12-01 12:05:00,24.0,24.02,24.0,24.0,20000.0,19.9233,19.9399,19.9233,19.9233,20000.0
2009-12-01 12:10:00,24.02,24.02,24.0,24.0,9400.0,19.9399,19.9399,19.9233,19.9233,9400.0
2009-12-01 12:15:00,24.0,24.01,24.0,24.0,11800.0,19.9233,19.9316,19.9233,19.9233,11800.0
2009-12-01 12:20:00,24.01,24.04,24.0,24.0,27600.0,19.9316,19.9565,19.9233,19.9233,27600.0
2009-12-01 12:25:00,24.0,24.0,23.99,24.0,9600.0,19.9233,19.9233,19.915,19.9233,9600.0
2009-12-01 12:30:00,23.99,23.99,23.97,23.97,111200.0,19.915,19.915,19.8984,19.8984,111200.0
2009-12-01 12:35:00,23.97,24.0,23.97,24.0,16000.0,19.8984,19.9233,19.8984,19.9233,16000.0
2009-12-01 12:40:00,24.0,24.0,23.98,24.0,117200.0,19.9233,19.9233,19.9067,19.9233,117200.0
2009-12-01 12:45:00,24.0,24.02,23.99,23.99,29000.0,19.9233,19.9399,19.915,19.915,29000.0
2009-12-01 12:50:00,23.99,23.99,23.97,23.99,11200.0,19.915,19.915,19.8984,19.915,11200.0
2009-12-01 12:55:00,23.98,23.99,23.98,23.99,47800.0,19.9067,19.915,19.9067,19.915,47800.0
2009-12-01 13:00:00,23.99,23.99,23.98,23.99,7200.0,19.915,19.915,19.9067,19.915,7200.0
2009-12-01 13:05:00,23.99,23.99,23.99,23.99,5600.0,19.915,19.915,19.915,19.915,5600.0
2009-12-01 13:10:00,23.99,24.0,23.99,24.0,26000.0,19.915,19.9233,19.915,19.9233,26000.0
2009-12-01 13:15:00,24.0,24.02,24.0,24.02,12400.0,19.9233,19.9399,19.9233,19.9399,12400.0
2009-12-01 13:20:00,24.02,24.07,24.0,24.05,22600.0,19.9399,19.9814,19.9233,19.9648,22600.0
2009-12-01 13:25:00,24.05,24.06,24.04,24.05,15600.0,19.9648,19.9731,19.9565,19.9648,15600.0
2009-12-01 13:30:00,24.05,24.09,24.05,24.08,8600.0,19.9648,19.998,19.9648,19.9897,8600.0
2009-12-01 13:35:00,24.08,24.12,24.07,24.12,218600.0,19.9897,20.0229,19.9814,20.0229,218600.0
2009-12-01 13:40:00,24.11,24.11,24.09,24.1,20600.0,20.0146,20.0146,19.998,20.0063,20600.0
2009-12-01 13:45:00,24.09,24.11,24.09,24.1,9800.0,19.998,20.0146,19.998,20.0063,9800.0
2009-12-01 13:50:00,24.11,24.12,24.1,24.11,26200.0,20.0146,20.0229,20.0063,20.0146,26200.0
2009-12-01 13:55:00,24.11,24.16,24.11,24.14,30800.0,20.0146,20.0561,20.0146,20.0395,30800.0
2009-12-01 14:00:00,24.13,24.14,24.12,24.14,29200.0,20.0312,20.0395,20.0229,20.0395,29200.0
2009-12-01 14:05:00,24.14,24.16,24.14,24.15,37400.0,20.0395,20.0561,20.0395,20.0478,37400.0
2009-12-01 14:10:00,24.15,24.15,24.13,24.13,25600.0,20.0478,20.0478,20.0312,20.0312,25600.0
2009-12-01 14:15:00,24.13,24.14,24.13,24.14,39400.0,20.0312,20.0395,20.0312,20.0395,39400.0
2009-12-01 14:20:00,24.14,24.18,24.13,24.17,22000.0,20.0395,20.0727,20.0312,20.0644,22000.0
2009-12-01 14:25:00,24.18,24.21,24.17,24.21,43600.0,20.0727,20.0976,20.0644,20.0976,43600.0
2009-12-01 14:30:00,24.2,24.23,24.2,24.23,74400.0,20.0893,20.1142,20.0893,20.1142,74400.0
2009-12-01 14:35:00,24.23,24.25,24.22,24.25,80200.0,20.1142,20.1308,20.1059,20.1308,80200.0
2009-12-01 14:40:00,24.25,24.25,24.2,24.21,49400.0,20.1308,20.1308,20.0893,20.0976,49400.0
2009-12-01 14:45:00,24.22,24.24,24.2,24.23,111000.0,20.1059,20.1225,20.0893,20.1142,111000.0
2009-12-01 14:50:00,24.24,24.24,24.21,24.23,66000.0,20.1225,20.1225,20.0976,20.1142,66000.0
2009-12-01 14:55:00,24.23,24.23,24.22,24.22,44800.0,20.1142,20.1142,20.1059,20.1059,44800.0
2009-12-01 15:00:00,24.22,24.22,24.17,24.17,42600.0,20.1059,20.1059,20.0644,20.0644,42600.0
2009-12-01 15:05:00,24.18,24.2,24.16,24.17,61000.0,20.0727,20.0893,20.0561,20.0644,61000.0
2009-12-01 15:10:00,24.17,24.18,24.17,24.18,34000.0,20.0644,20.0727,20.0644,20.0727,34000.0
2009-12-01 15:15:00,24.18,24.22,24.18,24.21,23400.0,20.0727,20.1059,20.0727,20.0976,23400.0
2009-12-01 15:20:00,24.21,24.23,24.2,24.23,52000.0,20.0976,20.1142,20.0893,20.1142,52000.0
2009-12-01 15:25:00,24.22,24.24,24.21,24.24,46800.0,20.1059,20.1225,20.0976,20.1225,46800.0
2009-12-01 15:30:00,24.24,24.24,24.21,24.22,98600.0,20.1225,20.1225,20.0976,20.1059,98600.0
2009-12-01 15:35:00,24.22,24.25,24.22,24.23,91200.0,20.1059,20.1308,20.1059,20.1142,91200.0
2009-12-01 15:40:00,24.23,24.3,24.22,24.3,124600.0,20.1142,20.1724,20.1059,20.1724,124600.0
2009-12-01 15:45:00,24.3,24.35,24.29,24.33,109000.0,20.1724,20.2139,20.1641,20.1973,109000.0
2009-12-01 15:50:00,24.33,24.35,24.33,24.34,185800.0,20.1973,20.2139,20.1973,20.2056,185800.0
2009-12-01 15:55:00,24.34,24.36,24.32,24.32,340600.0,20.2056,20.2222,20.189,20.189,340600.0
2009-12-02 09:30:00,24.3,24.49,24.23,24.49,46800.0,20.1724,20.3301,20.1142,20.3301,46800.0
2009-12-02 09:35:00,24.5,24.58,24.47,24.5,28600.0,20.3384,20.4048,20.3135,20.3384,28600.0
2009-12-02 09:40:00,24.5,24.55,24.49,24.49,46000.0,20.3384,20.3799,20.3301,20.3301,46000.0
2009-12-02 09:45:00,24.49,24.53,24.48,24.51,46000.0,20.3301,20.3633,20.3218,20.3467,46000.0
2009-12-02 09:50:00,24.52,24.58,24.51,24.57,29200.0,20.355,20.4048,20.3467,20.3965,29200.0
2009-12-02 09:55:00,24.57,24.57,24.51,24.54,46400.0,20.3965,20.3965,20.3467,20.3716,46400.0
2009-12-02 10:00:00,24.54,24.6,24.53,24.56,42600.0,20.3716,20.4214,20.3633,20.3882,42600.0
2009-12-02 10:05:00,24.56,24.58,24.54,24.56,44400.0,20.3882,20.4048,20.3716,20.3882,44400.0
2009-12-02 10:10:00,24.56,24.69,24.56,24.68,42000.0,20.3882,20.4961,20.3882,20.4878,42000.0
2009-12-02 10:15:00,24.68,24.68,24.64,24.64,23000.0,20.4878,20.4878,20.4546,20.4546,23000.0
2009-12-02 10:20:00,24.64,24.65,24.6,24.61,21200.0,20.4546,20.4629,20.4214,20.4297,21200.0
2009-12-02 10:25:00,24.61,24.62,24.61,24.61,13200.0,20.4297,20.438,20.4297,20.4297,13200.0
2009-12-02 10:30:00,24.61,24.61,24.54,24.55,84600.0,20.4297,20.4297,20.3716,20.3799,84600.0
2009-12-02 10:35:00,24.56,24.62,24.56,24.62,21800.0,20.3882,20.438,20.3882,20.438,21800.0
2009-12-02 10:40:00,24.63,24.65,24.62,24.65,15400.0,20.4463,20.4629,20.438,20.4629,15400.0
2009-12-02 10:45:00,24.66,24.68,24.65,24.67,27400.0,20.4712,20.4878,20.4629,20.4795,27400.0
2009-12-02 10:50:00,24.68,24.68,24.67,24.68,13000.0,20.4878,20.4878,20.4795,20.4878,13000.0
2009-12-02 10:55:00,24.68,24.73,24.67,24.71,34600.0,20.4878,20.5293,20.4795,20.5127,34600.0
2009-12-02 11:00:00,24.69,24.7,24.62,24.64,34600.0,20.4961,20.5044,20.438,20.4546,34600.0
2009-12-02 11:05:00,24.64,24.65,24.6,24.64,25200.0,20.4546,20.4629,20.4214,20.4546,25200.0
2009-12-02 11:10:00,24.64,24.67,24.63,24.64,36600.0,20.4546,20.4795,20.4463,20.4546,36600.0
2009-12-02 11:15:00,24.64,24.67,24.61,24.64,50600.0,20.4546,20.4795,20.4297,20.4546,50600.0
2009-12-02 11:20:00,24.65,24.68,24.63,24.68,38600.0,20.4629,20.4878,20.4463,20.4878,38600.0
2009-12-02 11:25:00,24.68,24.68,24.66,24.68,14000.0,20.4878,20.4878,20.4712,20.4878,14000.0
2009-12-02 11:30:00,24.68,24.69,24.66,24.69,22000.0,20.4878,20.4961,20.4712,20.4961,22000.0
2009-12-02 11:35:00,24.68,24.71,24.68,24.69,21200.0,20.4878,20.5127,20.4878,20.4961,21200.0
2009-12-02 11:40:00,24.68,24.68,24.67,24.68,13400.0,20.4878,20.4878,20.4795,20.4878,13400.0
2009-12-02 11:45:00,24.68,24.69,24.65,24.67,18000.0,20.4878,20.4961,20.4629,20.4795,18000.0
2009-12-02 11:50:00,24.68,24.68,24.65,24.66,47000.0,20.4878,20.4878,20.4629,20.4712,47000.0
2009-12-02 11:55:00,24.67,24.68,24.65,24.68,20800.0,20.4795,20.4878,20.4629,20.4878,20800.0
2009-12-02 12:00:00,24.68,24.69,24.68,24.68,22800.0,20.4878,20.4961,20.4878,20.4878,22800.0
2009-12-02 12:05:00,24.69,24.7,24.68,24.69,34800.0,20.4961,20.5044,20.4878,20.4961,34800.0
2009-12-02 12:10:00,24.7,24.73,24.7,24.73,55000.0,20.5044,20.5293,20.5044,20.5293,55000.0
2009-12-02 12:15:00,24.72,24.73,24.64,24.64,65800.0,20.521,20.5293,20.4546,20.4546,65800.0
2009-12-02 12:20:00,24.64,24.65,24.59,24.6,130600.0,20.4546,20.4629,20.4131,20.4214,130600.0
2009-12-02 12:25:00,24.6,24.62,24.58,24.59,108200.0,20.4214,20.438,20.4048,20.4131,108200.0
2009-12-02 12:30:00,24.59,24.59,24.56,24.58,58200.0,20.4131,20.4131,20.3882,20.4048,58200.0
2009-12-02 12:35:00,24.58,24.61,24.57,24.6,38600.0,20.4048,20.4297,20.3965,20.4214,38600.0
2009-12-02 12:40:00,24.61,24.63,24.58,24.61,29000.0,20.4297,20.4463,20.4048,20.4297,29000.0
2009-12-02 12:45:00,24.6,24.65,24.6,24.65,22000.0,20.4214,20.4629,20.4214,20.4629,22000.0
2009-12-02 12:50:00,24.65,24.65,24.6,24.63,40400.0,20.4629,20.4629,20.4214,20.4463,40400.0
2009-12-02 12:55:00,24.64,24.64,24.62,24.64,14200.0,20.4546,20.4546,20.438,20.4546,14200.0
2009-12-02 13:00:00,24.64,24.66,24.63,24.64,27400.0,20.4546,20.4712,20.4463,20.4546,27400.0
2009-12-02 13:05:00,24.64,24.65,24.61,24.63,19200.0,20.4546,20.4629,20.4297,20.4463,19200.0
2009-12-02 13:10:00,24.63,24.64,24.61,24.63,20400.0,20.4463,20.4546,20.4297,20.4463,20400.0
2009-12-02 13:15:00,24.64,24.66,24.63,24.64,14800.0,20.4546,20.4712,20.4463,20.4546,14800.0
2009-12-02 13:20:00,24.64,24.66,24.64,24.66,11800.0,20.4546,20.4712,20.4546,20.4712,11800.0
2009-12-02 13:25:00,24.65,24.66,24.61,24.61,14000.0,20.4629,20.4712,20.4297,20.4297,14000.0
2009-12-02 13:30:00,24.61,24.65,24.61,24.65,15600.0,20.4297,20.4629,20.4297,20.4629,15600.0
2009-12-02 13:35:00,24.65,24.65,24.61,24.62,18200.0,20.4629,20.4629,20.4297,20.438,18200.0
2009-12-02 13:40:00,24.61,24.65,24.61,24.65,14800.0,20.4297,20.4629,20.4297,20.4629,14800.0
2009-12-02 13:45:00,24.66,24.7,24.66,24.69,36800.0,20.4712,20.5044,20.4712,20.4961,36800.0
2009-12-02 13:50:00,24.7,24.7,24.68,24.68,19200.0,20.5044,20.5044,20.4878,20.4878,19200.0
2009-12-02 13:55:00,24.68,24.71,24.68,24.7,15800.0,20.4878,20.5127,20.4878,20.5044,15800.0
2009-12-02 14:00:00,24.7,24.72,24.65,24.65,55600.0,20.5044,20.521,20.4629,20.4629,55600.0
2009-12-02 14:05:00,24.65,24.67,24.64,24.65,53000.0,20.4629,20.4795,20.4546,20.4629,53000.0
2009-12-02 14:10:00,24.66,24.67,24.63,24.67,32600.0,20.4712,20.4795,20.4463,20.4795,32600.0
2009-12-02 14:15:00,24.67,24.68,24.63,24.63,27400.0,20.4795,20.4878,20.4463,20.4463,27400.0
2009-12-02 14:20:00,24.63,24.68,24.63,24.68,33000.0,20.4463,20.4878,20.4463,20.4878,33000.0
2009-12-02 14:25:00,24.68,24.71,24.67,24.7,36800.0,20.4878,20.5127,20.4795,20.5044,36800.0
2009-12-02 14:30:00,24.7,24.72,24.68,24.68,26200.0,20.5044,20.521,20.4878,20.4878,26200.0
2009-12-02 14:35:00,24.69,24.72,24.67,24.69,55800.0,20.4961,20.521,20.4795,20.4961,55800.0
2009-12-02 14:40:00,24.69,24.73,24.69,24.71,56400.0,20.4961,20.5293,20.4961,20.5127,56400.0
2009-12-02 14:45:00,24.72,24.74,24.72,24.72,29400.0,20.521,20.5376,20.521,20.521,29400.0
2009-12-02 14:50:00,24.72,24.73,24.7,24.73,37000.0,20.521,20.5293,20.5044,20.5293,37000.0
2009-12-02 14:55:00,24.73,24.74,24.71,24.71,57400.0,20.5293,20.5376,20.5127,20.5127,57400.0
2009-12-02 15:00:00,24.71,24.72,24.7,24.72,79000.0,20.5127,20.521,20.5044,20.521,79000.0
2009-12-02 15:05:00,24.71,24.72,24.67,24.69,57600.0,20.5127,20.521,20.4795,20.4961,57600.0
2009-12-02 15:10:00,24.68,24.71,24.67,24.7,63400.0,20.4878,20.5127,20.4795,20.5044,63400.0
2009-12-02 15:15:00,24.71,24.72,24.7,24.72,94600.0,20.5127,20.521,20.5044,20.521,94600.0
2009-12-02 15:20:00,24.71,24.71,24.67,24.68,89000.0,20.5127,20.5127,20.4795,20.4878,89000.0
2009-12-02 15:25:00,24.68,24.7,24.68,24.69,42400.0,20.4878,20.5044,20.4878,20.4961,42400.0
2009-12-02 15:30:00,24.69,24.69,24.65,24.68,65000.0,20.4961,20.4961,20.4629,20.4878,65000.0
2009-12-02 15:35:00,24.68,24.74,24.68,24.73,131400.0,20.4878,20.5376,20.4878,20.5293,131400.0
2009-12-02 15:40:00,24.74,24.77,24.73,24.75,92000.0,20.5376,20.5625,20.5293,20.5459,92000.0
2009-12-02 15:45:00,24.74,24.76,24.71,24.76,74400.0,20.5376,20.5542,20.5127,20.5542,74400.0
2009-12-02 15:50:00,24.76,24.77,24.7,24.71,98200.0,20.5542,20.5625,20.5044,20.5127,98200.0
2009-12-02 15:55:00,24.7,24.75,24.7,24.74,139800.0,20.5044,20.5459,20.5044,20.5376,139800.0
2009-12-03 09:30:00,24.72,24.87,24.72,24.85,57000.0,20.521,20.6455,20.521,20.6289,57000.0
2009-12-03 09:35:00,24.86,24.88,24.81,24.83,50600.0,20.6372,20.6538,20.5957,20.6123,50600.0
2009-12-03 09:40:00,24.82,24.86,24.75,24.76,108800.0,20.604,20.6372,20.5459,20.5542,108800.0
2009-12-03 09:45:00,24.76,24.82,24.76,24.79,65600.0,20.5542,20.604,20.5542,20.5791,65600.0
2009-12-03 09:50:00,24.79,24.8,24.72,24.73,63200.0,20.5791,20.5874,20.521,20.5293,63200.0
2009-12-03 09:55:00,24.74,24.76,24.69,24.73,64200.0,20.5376,20.5542,20.4961,20.5293,64200.0
2009-12-03 10:00:00,24.73,24.73,24.6,24.66,111000.0,20.5293,20.5293,20.4214,20.4712,111000.0
2009-12-03 10:05:00,24.66,24.75,24.62,24.7,36400.0,20.4712,20.5459,20.438,20.5044,36400.0
2009-12-03 10:10:00,24.71,24.74,24.63,24.68,62000.0,20.5127,20.5376,20.4463,20.4878,62000.0
2009-12-03 10:15:00,24.68,24.68,24.6,24.61,113800.0,20.4878,20.4878,20.4214,20.4297,113800.0
2009-12-03 10:20:00,24.61,24.66,24.61,24.64,28800.0,20.4297,20.4712,20.4297,20.4546,28800.0
2009-12-03 10:25:00,24.65,24.68,24.61,24.68,25800.0,20.4629,20.4878,20.4297,20.4878,25800.0
2009-12-03 10:30:00,24.68,24.68,24.66,24.67,35200.0,20.4878,20.4878,20.4712,20.4795,35200.0
2009-12-03 10:35:00,24.67,24.67,24.63,24.65,45800.0,20.4795,20.4795,20.4463,20.4629,45800.0
2009-12-03 10:40:00,24.66,24.66,24.6,24.66,55600.0,20.4712,20.4712,20.4214,20.4712,55600.0
2009-12-03 10:45:00,24.66,24.71,24.61,24.71,45200.0,20.4712,20.5127,20.4297,20.5127,45200.0
2009-12-03 10:50:00,24.71,24.75,24.71,24.71,23800.0,20.5127,20.5459,20.5127,20.5127,23800.0
2009-12-03 10:55:00,24.71,24.76,24.67,24.76,38200.0,20.5127,20.5542,20.4795,20.5542,38200.0
2009-12-03 11:00:00,24.75,24.77,24.73,24.73,35600.0,20.5459,20.5625,20.5293,20.5293,35600.0
2009-12-03 11:05:00,24.73,24.74,24.68,24.71,23200.0,20.5293,20.5376,20.4878,20.5127,23200.0
2009-12-03 11:10:00,24.71,24.77,24.71,24.77,15600.0,20.5127,20.5625,20.5127,20.5625,15600.0
2009-12-03 11:15:00,24.76,24.78,24.73,24.77,49400.0,20.5542,20.5708,20.5293,20.5625,49400.0
2009-12-03 11:20:00,24.78,24.79,24.73,24.79,58400.0,20.5708,20.5791,20.5293,20.5791,58400.0
2009-12-03 11:25:00,24.79,24.85,24.79,24.84,28800.0,20.5791,20.6289,20.5791,20.6206,28800.0
2009-12-03 11:30:00,24.84,24.85,24.82,24.84,31800.0,20.6206,20.6289,20.604,20.6206,31800.0
2009-12-03 11:35:00,24.84,24.88,24.83,24.83,86000.0,20.6206,20.6538,20.6123,20.6123,86000.0
2009-12-03 11:40:00,24.83,24.86,24.82,24.85,42600.0,20.6123,20.6372,20.604,20.6289,42600.0
2009-12-03 11:45:00,24.86,24.87,24.85,24.86,36200.0,20.6372,20.6455,20.6289,20.6372,36200.0
2009-12-03 11:50:00,24.86,24.88,24.86,24.88,71600.0,20.6372,20.6538,20.6372,20.6538,71600.0
2009-12-03 11:55:00,24.87,24.92,24.87,24.92,71000.0,20.6455,20.687,20.6455,20.687,71000.0
2009-12-03 12:00:00,24.91,24.95,24.9,24.94,53400.0,20.6787,20.7119,20.6704,20.7036,53400.0
2009-12-03 12:05:00,24.94,24.96,24.92,24.96,35000.0,20.7036,20.7202,20.687,20.7202,35000.0
2009-12-03 12:10:00,24.96,24.97,24.94,24.95,38800.0,20.7202,20.7285,20.7036,20.7119,38800.0
2009-12-03 12:15:00,24.96,24.96,24.93,24.94,31600.0,20.7202,20.7202,20.6953,20.7036,31600.0
2009-12-03 12:20:00,24.94,24.95,24.93,24.95,58600.0,20.7036,20.7119,20.6953,20.7119,58600.0
2009-12-03 12:25:00,24.95,24.96,24.92,24.92,84600.0,20.7119,20.7202,20.687,20.687,84600.0
2009-12-03 12:30:00,24.92,24.94,24.89,24.92,57000.0,20.687,20.7036,20.6621,20.687,57000.0
2009-12-03 12:35:00,24.93,24.95,24.91,24.91,37600.0,20.6953,20.7119,20.6787,20.6787,37600.0
2009-12-03 12:40:00,24.92,24.93,24.9,24.93,26000.0,20.687,20.6953,20.6704,20.6953,26000.0
2009-12-03 12:45:00,24.94,24.95,24.93,24.95,17400.0,20.7036,20.7119,20.6953,20.7119,17400.0
2009-12-03 12:50:00,24.95,24.96,24.95,24.96,26000.0,20.7119,20.7202,20.7119,20.7202,26000.0
2009-12-03 12:55:00,24.96,24.99,24.96,24.98,47400.0,20.7202,20.7451,20.7202,20.7368,47400.0
2009-12-03 13:00:00,24.98,24.99,24.97,24.98,81400.0,20.7368,20.7451,20.7285,20.7368,81400.0
2009-12-03 13:05:00,24.98,24.99,24.96,24.98,71800.0,20.7368,20.7451,20.7202,20.7368,71800.0
2009-12-03 13:10:00,24.98,24.99,24.95,24.98,113800.0,20.7368,20.7451,20.7119,20.7368,113800.0
2009-12-03 13:15:00,24.97,25.0,24.96,24.99,64800.0,20.7285,20.7534,20.7202,20.7451,64800.0
2009-12-03 13:20:00,24.99,25.03,24.99,25.02,228400.0,20.7451,20.7784,20.7451,20.7701,228400.0
2009-12-03 13:25:00,25.02,25.02,24.99,25.0,77600.0,20.7701,20.7701,20.7451,20.7534,77600.0
2009-12-03 13:30:00,24.99,25.0,24.9,24.92,134400.0,20.7451,20.7534,20.6704,20.687,134400.0
2009-12-03 13:35:00,24.92,24.93,24.91,24.91,79600.0,20.687,20.6953,20.6787,20.6787,79600.0
2009-12-03 13:40:00,24.91,24.92,24.86,24.89,103400.0,20.6787,20.687,20.6372,20.6621,103400.0
2009-12-03 13:45:00,24.9,24.92,24.89,24.91,21000.0,20.6704,20.687,20.6621,20.6787,21000.0
2009-12-03 13:50:00,24.9,24.9,24.86,24.86,49200.0,20.6704,20.6704,20.6372,20.6372,49200.0
2009-12-03 13:55:00,24.87,24.88,24.85,24.86,21800.0,20.6455,20.6538,20.6289,20.6372,21800.0
2009-12-03 14:00:00,24.86,24.91,24.86,24.89,30200.0,20.6372,20.6787,20.6372,20.6621,30200.0
2009-12-03 14:05:00,24.89,24.92,24.86,24.92,100200.0,20.6621,20.687,20.6372,20.687,100200.0
2009-12-03 14:10:00,24.92,24.95,24.92,24.95,41000.0,20.687,20.7119,20.687,20.7119,41000.0
2009-12-03 14:15:00,24.95,24.96,24.91,24.91,44400.0,20.7119,20.7202,20.6787,20.6787,44400.0
2009-12-03 14:20:00,24.91,24.96,24.91,24.95,56400.0,20.6787,20.7202,20.6787,20.7119,56400.0
2009-12-03 14:25:00,24.95,24.96,24.93,24.95,42400.0,20.7119,20.7202,20.6953,20.7119,42400.0
2009-12-03 14:30:00,24.94,24.96,24.94,24.95,40200.0,20.7036,20.7202,20.7036,20.7119,40200.0
2009-12-03 14:35:00,24.93,24.95,24.93,24.93,30200.0,20.6953,20.7119,20.6953,20.6953,30200.0
2009-12-03 14:40:00,24.93,24.95,24.92,24.95,27200.0,20.6953,20.7119,20.687,20.7119,27200.0
2009-12-03 14:45:00,24.95,24.95,24.92,24.93,24600.0,20.7119,20.7119,20.687,20.6953,24600.0
2009-12-03 14:50:00,24.92,24.93,24.91,24.93,48200.0,20.687,20.6953,20.6787,20.6953,48200.0
2009-12-03 14:55:00,24.93,24.93,24.89,24.89,52000.0,20.6953,20.6953,20.6621,20.6621,52000.0
2009-12-03 15:00:00,24.9,24.9,24.86,24.86,51000.0,20.6704,20.6704,20.6372,20.6372,51000.0
2009-12-03 15:05:00,24.86,24.89,24.86,24.89,48800.0,20.6372,20.6621,20.6372,20.6621,48800.0
2009-12-03 15:10:00,24.89,24.91,24.89,24.9,56000.0,20.6621,20.6787,20.6621,20.6704,56000.0
2009-12-03 15:15:00,24.9,24.92,24.9,24.9,58200.0,20.6704,20.687,20.6704,20.6704,58200.0
2009-12-03 15:20:00,24.9,24.93,24.89,24.89,65200.0,20.6704,20.6953,20.6621,20.6621,65200.0
2009-12-03 15:25:00,24.89,24.9,24.86,24.87,85600.0,20.6621,20.6704,20.6372,20.6455,85600.0
2009-12-03 15:30:00,24.86,24.89,24.84,24.86,91800.0,20.6372,20.6621,20.6206,20.6372,91800.0
2009-12-03 15:35:00,24.86,24.86,24.8,24.81,119600.0,20.6372,20.6372,20.5874,20.5957,119600.0
2009-12-03 15:40:00,24.81,24.83,24.74,24.75,225600.0,20.5957,20.6123,20.5376,20.5459,225600.0
2009-12-03 15:45:00,24.75,24.75,24.67,24.68,228400.0,20.5459,20.5459,20.4795,20.4878,228400.0
2009-12-03 15:50:00,24.69,24.7,24.67,24.68,189800.0,20.4961,20.5044,20.4795,20.4878,189800.0
2009-12-03 15:55:00,24.68,24.68,24.63,24.68,173400.0,20.4878,20.4878,20.4463,20.4878,173400.0
2009-12-04 09:30:00,24.89,25.0,24.7,24.75,144000.0,20.6621,20.7534,20.5044,20.5459,144000.0
2009-12-04 09:35:00,24.75,24.9,24.75,24.87,37000.0,20.5459,20.6704,20.5459,20.6455,37000.0
2009-12-04 09:40:00,24.9,24.97,24.85,24.85,32400.0,20.6704,20.7285,20.6289,20.6289,32400.0
2009-12-04 09:45:00,24.88,24.97,24.88,24.94,47000.0,20.6538,20.7285,20.6538,20.7036,47000.0
2009-12-04 09:50:00,24.95,24.95,24.9,24.91,57000.0,20.7119,20.7119,20.6704,20.6787,57000.0
2009-12-04 09:55:00,24.92,24.92,24.86,24.88,25400.0,20.687,20.687,20.6372,20.6538,25400.0
2009-12-04 10:00:00,24.89,24.92,24.83,24.83,57600.0,20.6621,20.687,20.6123,20.6123,57600.0
2009-12-04 10:05:00,24.83,24.91,24.79,24.9,78600.0,20.6123,20.6787,20.5791,20.6704,78600.0
2009-12-04 10:10:00,24.9,24.95,24.86,24.91,55200.0,20.6704,20.7119,20.6372,20.6787,55200.0
2009-12-04 10:15:00,24.9,24.92,24.86,24.86,43800.0,20.6704,20.687,20.6372,20.6372,43800.0
2009-12-04 10:20:00,24.86,24.88,24.83,24.87,41800.0,20.6372,20.6538,20.6123,20.6455,41800.0
2009-12-04 10:25:00,24.87,24.91,24.86,24.86,41400.0,20.6455,20.6787,20.6372,20.6372,41400.0
2009-12-04 10:30:00,24.86,24.86,24.81,24.81,34600.0,20.6372,20.6372,20.5957,20.5957,34600.0
2009-12-04 10:35:00,24.81,24.83,24.79,24.83,74600.0,20.5957,20.6123,20.5791,20.6123,74600.0
2009-12-04 10:40:00,24.83,24.86,24.79,24.86,49800.0,20.6123,20.6372,20.5791,20.6372,49800.0
2009-12-04 10:45:00,24.88,24.9,24.86,24.86,23000.0,20.6538,20.6704,20.6372,20.6372,23000.0
2009-12-04 10:50:00,24.86,24.86,24.79,24.82,30200.0,20.6372,20.6372,20.5791,20.604,30200.0
2009-12-04 10:55:00,24.83,24.83,24.77,24.79,21600.0,20.6123,20.6123,20.5625,20.5791,21600.0
2009-12-04 11:00:00,24.8,24.81,24.74,24.79,54800.0,20.5874,20.5957,20.5376,20.5791,54800.0
2009-12-04 11:05:00,24.78,24.79,24.75,24.76,41800.0,20.5708,20.5791,20.5459,20.5542,41800.0
2009-12-04 11:10:00,24.77,24.77,24.73,24.73,16800.0,20.5625,20.5625,20.5293,20.5293,16800.0
2009-12-04 11:15:00,24.73,24.76,24.71,24.74,31400.0,20.5293,20.5542,20.5127,20.5376,31400.0
2009-12-04 11:20:00,24.74,24.8,24.72,24.79,20000.0,20.5376,20.5874,20.521,20.5791,20000.0
2009-12-04 11:25:00,24.79,24.81,24.66,24.66,33200.0,20.5791,20.5957,20.4712,20.4712,33200.0
2009-12-04 11:30:00,24.66,24.66,24.6,24.65,81000.0,20.4712,20.4712,20.4214,20.4629,81000.0
2009-12-04 11:35:00,24.66,24.66,24.61,24.65,100800.0,20.4712,20.4712,20.4297,20.4629,100800.0
2009-12-04 11:40:00,24.63,24.64,24.52,24.52,48800.0,20.4463,20.4546,20.355,20.355,48800.0
2009-12-04 11:45:00,24.5,24.5,24.4,24.49,75400.0,20.3384,20.3384,20.2554,20.3301,75400.0
2009-12-04 11:50:00,24.49,24.51,24.44,24.5,38000.0,20.3301,20.3467,20.2886,20.3384,38000.0
2009-12-04 11:55:00,24.52,24.53,24.48,24.49,49400.0,20.355,20.3633,20.3218,20.3301,49400.0
2009-12-04 12:00:00,24.49,24.51,24.47,24.5,27400.0,20.3301,20.3467,20.3135,20.3384,27400.0
2009-12-04 12:05:00,24.5,24.52,24.45,24.46,45600.0,20.3384,20.355,20.2969,20.3052,45600.0
2009-12-04 12:10:00,24.46,24.5,24.44,24.48,36000.0,20.3052,20.3384,20.2886,20.3218,36000.0
2009-12-04 12:15:00,24.47,24.5,24.46,24.46,26000.0,20.3135,20.3384,20.3052,20.3052,26000.0
2009-12-04 12:20:00,24.46,24.49,24.44,24.46,25200.0,20.3052,20.3301,20.2886,20.3052,25200.0
2009-12-04 12:25:00,24.47,24.52,24.46,24.48,30800.0,20.3135,20.355,20.3052,20.3218,30800.0
2009-12-04 12:30:00,24.49,24.52,24.48,24.49,54400.0,20.3301,20.355,20.3218,20.3301,54400.0
2009-12-04 12:35:00,24.5,24.52,24.48,24.5,75000.0,20.3384,20.355,20.3218,20.3384,75000.0
2009-12-04 12:40:00,24.5,24.51,24.48,24.49,17600.0,20.3384,20.3467,20.3218,20.3301,17600.0
2009-12-04 12:45:00,24.48,24.5,24.47,24.48,18800.0,20.3218,20.3384,20.3135,20.3218,18800.0
2009-12-04 12:50:00,24.48,24.53,24.47,24.5,66800.0,20.3218,20.3633,20.3135,20.3384,66800.0
2009-12-04 12:55:00,24.5,24.52,24.48,24.51,23600.0,20.3384,20.355,20.3218,20.3467,23600.0
2009-12-04 13:00:00,24.51,24.58,24.5,24.57,31000.0,20.3467,20.4048,20.3384,20.3965,31000.0
2009-12-04 13:05:00,24.57,24.57,24.52,24.55,39800.0,20.3965,20.3965,20.355,20.3799,39800.0
2009-12-04 13:10:00,24.55,24.57,24.47,24.47,27400.0,20.3799,20.3965,20.3135,20.3135,27400.0
2009-12-04 13:15:00,24.47,24.52,24.47,24.52,16400.0,20.3135,20.355,20.3135,20.355,16400.0
2009-12-04 13:20:00,24.52,24.52,24.5,24.52,21600.0,20.355,20.355,20.3384,20.355,21600.0
2009-12-04 13:25:00,24.52,24.53,24.5,24.5,79800.0,20.355,20.3633,20.3384,20.3384,79800.0
2009-12-04 13:30:00,24.5,24.53,24.5,24.5,77800.0,20.3384,20.3633,20.3384,20.3384,77800.0
2009-12-04 13:35:00,24.5,24.53,24.5,24.53,59200.0,20.3384,20.3633,20.3384,20.3633,59200.0
2009-12-04 13:40:00,24.53,24.58,24.53,24.57,26000.0,20.3633,20.4048,20.3633,20.3965,26000.0
2009-12-04 13:45:00,24.57,24.57,24.52,24.53,27400.0,20.3965,20.3965,20.355,20.3633,27400.0
2009-12-04 13:50:00,24.52,24.53,24.49,24.52,69800.0,20.355,20.3633,20.3301,20.355,69800.0
2009-12-04 13:55:00,24.53,24.54,24.5,24.5,30800.0,20.3633,20.3716,20.3384,20.3384,30800.0
2009-12-04 14:00:00,24.5,24.54,24.5,24.54,28000.0,20.3384,20.3716,20.3384,20.3716,28000.0
2009-12-04 14:05:00,24.54,24.55,24.48,24.49,101400.0,20.3716,20.3799,20.3218,20.3301,101400.0
2009-12-04 14:10:00,24.5,24.53,24.47,24.51,57400.0,20.3384,20.3633,20.3135,20.3467,57400.0
2009-12-04 14:15:00,24.51,24.53,24.49,24.5,65800.0,20.3467,20.3633,20.3301,20.3384,65800.0
2009-12-04 14:20:00,24.51,24.52,24.48,24.5,64400.0,20.3467,20.355,20.3218,20.3384,64400.0
2009-12-04 14:25:00,24.5,24.53,24.49,24.5,59000.0,20.3384,20.3633,20.3301,20.3384,59000.0
2009-12-04 14:30:00,24.5,24.57,24.5,24.54,58400.0,20.3384,20.3965,20.3384,20.3716,58400.0
2009-12-04 14:35:00,24.54,24.57,24.5,24.53,40200.0,20.3716,20.3965,20.3384,20.3633,40200.0
2009-12-04 14:40:00,24.52,24.53,24.5,24.5,39800.0,20.355,20.3633,20.3384,20.3384,39800.0
2009-12-04 14:45:00,24.5,24.55,24.5,24.5,53200.0,20.3384,20.3799,20.3384,20.3384,53200.0
2009-12-04 14:50:00,24.5,24.54,24.49,24.52,73600.0,20.3384,20.3716,20.3301,20.355,73600.0
2009-12-04 14:55:00,24.51,24.57,24.5,24.52,99400.0,20.3467,20.3965,20.3384,20.355,99400.0
2009-12-04 15:00:00,24.52,24.57,24.5,24.55,75400.0,20.355,20.3965,20.3384,20.3799,75400.0
2009-12-04 15:05:00,24.55,24.61,24.55,24.57,64800.0,20.3799,20.4297,20.3799,20.3965,64800.0
2009-12-04 15:10:00,24.57,24.64,24.57,24.63,74000.0,20.3965,20.4546,20.3965,20.4463,74000.0
2009-12-04 15:15:00,24.64,24.67,24.6,24.61,82200.0,20.4546,20.4795,20.4214,20.4297,82200.0
2009-12-04 15:20:00,24.61,24.66,24.6,24.63,54200.0,20.4297,20.4712,20.4214,20.4463,54200.0
2009-12-04 15:25:00,24.63,24.68,24.57,24.59,61600.0,20.4463,20.4878,20.3965,20.4131,61600.0
2009-12-04 15:30:00,24.59,24.64,24.57,24.61,59600.0,20.4131,20.4546,20.3965,20.4297,59600.0
2009-12-04 15:35:00,24.62,24.63,24.52,24.52,101200.0,20.438,20.4463,20.355,20.355,101200.0
2009-12-04 15:40:00,24.53,24.6,24.52,24.59,174400.0,20.3633,20.4214,20.355,20.4131,174400.0
2009-12-04 15:45:00,24.59,24.6,24.53,24.54,205000.0,20.4131,20.4214,20.3633,20.3716,205000.0
2009-12-04 15:50:00,24.54,24.56,24.43,24.43,356600.0,20.3716,20.3882,20.2803,20.2803,356600.0
2009-12-04 15:55:00,24.45,24.57,24.43,24.53,759000.0,20.2969,20.3965,20.2803,20.3633,759000.0
2009-12-07 09:30:00,24.42,24.42,24.2,24.25,90800.0,20.272,20.272,20.0893,20.1308,90800.0
2009-12-07 09:35:00,24.25,24.36,24.25,24.3,100600.0,20.1308,20.2222,20.1308,20.1724,100600.0
2009-12-07 09:40:00,24.32,24.32,24.21,24.23,74800.0,20.189,20.189,20.0976,20.1142,74800.0
2009-12-07 09:45:00,24.25,24.29,24.24,24.25,72800.0,20.1308,20.1641,20.1225,20.1308,72800.0
2009-12-07 09:50:00,24.25,24.4,24.25,24.36,79800.0,20.1308,20.2554,20.1308,20.2222,79800.0
2009-12-07 09:55:00,24.38,24.42,24.37,24.4,49800.0,20.2388,20.272,20.2305,20.2554,49800.0
2009-12-07 10:00:00,24.4,24.43,24.34,24.36,87400.0,20.2554,20.2803,20.2056,20.2222,87400.0
2009-12-07 10:05:00,24.36,24.38,24.34,24.36,63600.0,20.2222,20.2388,20.2056,20.2222,63600.0
2009-12-07 10:10:00,24.36,24.38,24.35,24.37,58400.0,20.2222,20.2388,20.2139,20.2305,58400.0
2009-12-07 10:15:00,24.37,24.43,24.36,24.43,79200.0,20.2305,20.2803,20.2222,20.2803,79200.0
2009-12-07 10:20:00,24.42,24.47,24.41,24.47,86000.0,20.272,20.3135,20.2637,20.3135,86000.0
2009-12-07 10:25:00,24.46,24.49,24.45,24.47,54000.0,20.3052,20.3301,20.2969,20.3135,54000.0
2009-12-07 10:30:00,24.49,24.52,24.48,24.5,80200.0,20.3301,20.355,20.3218,20.3384,80200.0
2009-12-07 10:35:00,24.48,24.54,24.48,24.5,62600.0,20.3218,20.3716,20.3218,20.3384,62600.0
2009-12-07 10:40:00,24.5,24.53,24.49,24.5,61400.0,20.3384,20.3633,20.3301,20.3384,61400.0
2009-12-07 10:45:00,24.52,24.54,24.52,24.54,52800.0,20.355,20.3716,20.355,20.3716,52800.0
2009-12-07 10:50:00,24.53,24.6,24.53,24.56,63200.0,20.3633,20.4214,20.3633,20.3882,63200.0
2009-12-07 10:55:00,24.57,24.6,24.55,24.59,56400.0,20.3965,20.4214,20.3799,20.4131,56400.0
2009-12-07 11:00:00,24.59,24.61,24.56,24.57,85200.0,20.4131,20.4297,20.3882,20.3965,85200.0
2009-12-07 11:05:00,24.57,24.63,24.57,24.63,51800.0,20.3965,20.4463,20.3965,20.4463,51800.0
2009-12-07 11:10:00,24.62,24.65,24.61,24.61,71400.0,20.438,20.4629,20.4297,20.4297,71400.0
2009-12-07 11:15:00,24.61,24.66,24.6,24.65,37200.0,20.4297,20.4712,20.4214,20.4629,37200.0
2009-12-07 11:20:00,24.65,24.66,24.63,24.63,28000.0,20.4629,20.4712,20.4463,20.4463,28000.0
2009-12-07 11:25:00,24.63,24.65,24.61,24.61,37200.0,20.4463,20.4629,20.4297,20.4297,37200.0
2009-12-07 11:30:00,24.6,24.63,24.6,24.61,30400.0,20.4214,20.4463,20.4214,20.4297,30400.0
2009-12-07 11:35:00,24.61,24.64,24.6,24.63,154800.0,20.4297,20.4546,20.4214,20.4463,154800.0
2009-12-07 11:40:00,24.63,24.66,24.62,24.62,28800.0,20.4463,20.4712,20.438,20.438,28800.0
2009-12-07 11:45:00,24.63,24.68,24.63,24.66,115800.0,20.4463,20.4878,20.4463,20.4712,115800.0
2009-12-07 11:50:00,24.67,24.67,24.64,24.66,31800.0,20.4795,20.4795,20.4546,20.4712,31800.0
2009-12-07 11:55:00,24.65,24.65,24.61,24.63,32400.0,20.4629,20.4629,20.4297,20.4463,32400.0
2009-12-07 12:00:00,24.63,24.65,24.61,24.62,17400.0,20.4463,20.4629,20.4297,20.438,17400.0
2009-12-07 12:05:00,24.61,24.66,24.61,24.65,17000.0,20.4297,20.4712,20.4297,20.4629,17000.0
2009-12-07 12:10:00,24.65,24.66,24.64,24.65,88400.0,20.4629,20.4712,20.4546,20.4629,88400.0
2009-12-07 12:15:00,24.66,24.66,24.64,24.64,24200.0,20.4712,20.4712,20.4546,20.4546,24200.0
2009-12-07 12:20:00,24.64,24.65,24.62,24.65,34400.0,20.4546,20.4629,20.438,20.4629,34400.0
2009-12-07 12:25:00,24.65,24.65,24.63,24.64,14800.0,20.4629,20.4629,20.4463,20.4546,14800.0
2009-12-07 12:30:00,24.64,24.7,24.63,24.7,66400.0,20.4546,20.5044,20.4463,20.5044,66400.0
2009-12-07 12:35:00,24.7,24.74,24.68,24.68,39600.0,20.5044,20.5376,20.4878,20.4878,39600.0
2009-12-07 12:40:00,24.68,24.7,24.64,24.65,49800.0,20.4878,20.5044,20.4546,20.4629,49800.0
2009-12-07 12:45:00,24.65,24.69,24.64,24.67,41000.0,20.4629,20.4961,20.4546,20.4795,41000.0
2009-12-07 12:50:00,24.67,24.7,24.67,24.68,20000.0,20.4795,20.5044,20.4795,20.4878,20000.0
2009-12-07 12:55:00,24.68,24.7,24.66,24.68,39800.0,20.4878,20.5044,20.4712,20.4878,39800.0
2009-12-07 13:00:00,24.67,24.67,24.63,24.63,27400.0,20.4795,20.4795,20.4463,20.4463,27400.0
2009-12-07 13:05:00,24.62,24.65,24.61,24.64,31000.0,20.438,20.4629,20.4297,20.4546,31000.0
2009-12-07 13:10:00,24.64,24.66,24.62,24.66,58400.0,20.4546,20.4712,20.438,20.4712,58400.0
2009-12-07 13:15:00,24.66,24.69,24.66,24.66,36200.0,20.4712,20.4961,20.4712,20.4712,36200.0
2009-12-07 13:20:00,24.66,24.7,24.64,24.64,44000.0,20.4712,20.5044,20.4546,20.4546,44000.0
2009-12-07 13:25:00,24.63,24.67,24.63,24.63,40400.0,20.4463,20.4795,20.4463,20.4463,40400.0
2009-12-07 13:30:00,24.63,24.68,24.61,24.66,53000.0,20.4463,20.4878,20.4297,20.4712,53000.0
2009-12-07 13:35:00,24.66,24.69,24.66,24.67,30000.0,20.4712,20.4961,20.4712,20.4795,30000.0
2009-12-07 13:40:00,24.67,24.7,24.67,24.69,20200.0,20.4795,20.5044,20.4795,20.4961,20200.0
2009-12-07 13:45:00,24.69,24.71,24.67,24.68,32600.0,20.4961,20.5127,20.4795,20.4878,32600.0
2009-12-07 13:50:00,24.68,24.68,24.65,24.65,25800.0,20.4878,20.4878,20.4629,20.4629,25800.0
2009-12-07 13:55:00,24.65,24.66,24.61,24.65,25800.0,20.4629,20.4712,20.4297,20.4629,25800.0
2009-12-07 14:00:00,24.65,24.65,24.63,24.64,17200.0,20.4629,20.4629,20.4463,20.4546,17200.0
2009-12-07 14:05:00,24.64,24.64,24.62,24.63,27400.0,20.4546,20.4546,20.438,20.4463,27400.0
2009-12-07 14:10:00,24.62,24.63,24.61,24.61,13800.0,20.438,20.4463,20.4297,20.4297,13800.0
2009-12-07 14:15:00,24.61,24.61,24.59,24.59,150600.0,20.4297,20.4297,20.4131,20.4131,150600.0
2009-12-07 14:20:00,24.6,24.6,24.58,24.58,36800.0,20.4214,20.4214,20.4048,20.4048,36800.0
2009-12-07 14:25:00,24.57,24.61,24.57,24.6,30400.0,20.3965,20.4297,20.3965,20.4214,30400.0
2009-12-07 14:30:00,24.6,24.6,24.55,24.58,57400.0,20.4214,20.4214,20.3799,20.4048,57400.0
2009-12-07 14:35:00,24.58,24.58,24.49,24.52,28400.0,20.4048,20.4048,20.3301,20.355,28400.0
2009-12-07 14:40:00,24.52,24.53,24.5,24.5,41200.0,20.355,20.3633,20.3384,20.3384,41200.0
2009-12-07 14:45:00,24.5,24.5,24.46,24.47,56800.0,20.3384,20.3384,20.3052,20.3135,56800.0
2009-12-07 14:50:00,24.47,24.49,24.46,24.48,43800.0,20.3135,20.3301,20.3052,20.3218,43800.0
2009-12-07 14:55:00,24.47,24.5,24.47,24.5,32600.0,20.3135,20.3384,20.3135,20.3384,32600.0
2009-12-07 15:00:00,24.5,24.51,24.45,24.49,61000.0,20.3384,20.3467,20.2969,20.3301,61000.0
2009-12-07 15:05:00,24.5,24.53,24.49,24.53,36400.0,20.3384,20.3633,20.3301,20.3633,36400.0
2009-12-07 15:10:00,24.53,24.55,24.53,24.55,23000.0,20.3633,20.3799,20.3633,20.3799,23000.0
2009-12-07 15:15:00,24.55,24.57,24.53,24.53,46600.0,20.3799,20.3965,20.3633,20.3633,46600.0
2009-12-07 15:20:00,24.53,24.54,24.52,24.52,25200.0,20.3633,20.3716,20.355,20.355,25200.0
2009-12-07 15:25:00,24.52,24.55,24.5,24.53,51400.0,20.355,20.3799,20.3384,20.3633,51400.0
2009-12-07 15:30:00,24.53,24.57,24.53,24.55,67400.0,20.3633,20.3965,20.3633,20.3799,67400.0
2009-12-07 15:35:00,24.56,24.56,24.54,24.54,39000.0,20.3882,20.3882,20.3716,20.3716,39000.0
2009-12-07 15:40:00,24.55,24.57,24.54,24.56,97400.0,20.3799,20.3965,20.3716,20.3882,97400.0
2009-12-07 15:45:00,24.56,24.56,24.54,24.55,66000.0,20.3882,20.3882,20.3716,20.3799,66000.0
2009-12-07 15:50:00,24.55,24.55,24.52,24.54,79200.0,20.3799,20.3799,20.355,20.3716,79200.0
2009-12-07 15:55:00,24.54,24.56,24.54,24.55,70200.0,20.3716,20.3882,20.3716,20.3799,70200.0
2009-12-08 09:30:00,24.43,24.43,24.18,24.22,58200.0,20.2803,20.2803,20.0727,20.1059,58200.0
2009-12-08 09:35:00,24.22,24.25,24.11,24.19,65800.0,20.1059,20.1308,20.0146,20.081,65800.0
2009-12-08 09:40:00,24.18,24.18,24.05,24.05,61600.0,20.0727,20.0727,19.9648,19.9648,61600.0
2009-12-08 09:45:00,24.02,24.11,24.02,24.08,54200.0,19.9399,20.0146,19.9399,19.9897,54200.0
2009-12-08 09:50:00,24.07,24.15,24.04,24.11,300600.0,19.9814,20.0478,19.9565,20.0146,300600.0
2009-12-08 09:55:00,24.11,24.13,24.1,24.11,68800.0,20.0146,20.0312,20.0063,20.0146,68800.0
2009-12-08 10:00:00,24.1,24.11,24.05,24.07,60000.0,20.0063,20.0146,19.9648,19.9814,60000.0
2009-12-08 10:05:00,24.08,24.18,24.08,24.15,58600.0,19.9897,20.0727,19.9897,20.0478,58600.0
2009-12-08 10:10:00,24.16,24.2,24.15,24.17,71600.0,20.0561,20.0893,20.0478,20.0644,71600.0
2009-12-08 10:15:00,24.17,24.18,24.13,24.14,108800.0,20.0644,20.0727,20.0312,20.0395,108800.0
2009-12-08 10:20:00,24.15,24.17,24.08,24.08,76000.0,20.0478,20.0644,19.9897,19.9897,76000.0
2009-12-08 10:25:00,24.07,24.07,24.0,24.01,101000.0,19.9814,19.9814,19.9233,19.9316,101000.0
2009-12-08 10:30:00,24.0,24.01,23.99,24.0,98400.0,19.9233,19.9316,19.915,19.9233,98400.0
2009-12-08 10:35:00,24.0,24.07,23.94,24.04,110200.0,19.9233,19.9814,19.8735,19.9565,110200.0
2009-12-08 10:40:00,24.04,24.05,24.0,24.01,48400.0,19.9565,19.9648,19.9233,19.9316,48400.0
2009-12-08 10:45:00,24.02,24.03,23.99,24.0,104000.0,19.9399,19.9482,19.915,19.9233,104000.0
2009-12-08 10:50:00,24.0,24.06,24.0,24.05,47600.0,19.9233,19.9731,19.9233,19.9648,47600.0
2009-12-08 10:55:00,24.05,24.1,24.02,24.07,51000.0,19.9648,20.0063,19.9399,19.9814,51000.0
2009-12-08 11:00:00,24.07,24.09,24.05,24.07,72600.0,19.9814,19.998,19.9648,19.9814,72600.0
2009-12-08 11:05:00,24.07,24.12,24.07,24.12,39200.0,19.9814,20.0229,19.9814,20.0229,39200.0
2009-12-08 11:10:00,24.11,24.15,24.09,24.13,56800.0,20.0146,20.0478,19.998,20.0312,56800.0
2009-12-08 11:15:00,24.13,24.15,24.08,24.08,61400.0,20.0312,20.0478,19.9897,19.9897,61400.0
2009-12-08 11:20:00,24.08,24.1,24.06,24.07,52000.0,19.9897,20.0063,19.9731,19.9814,52000.0
2009-12-08 11:25:00,24.07,24.1,24.07,24.08,50400.0,19.9814,20.0063,19.9814,19.9897,50400.0
2009-12-08 11:30:00,24.08,24.08,24.02,24.05,48600.0,19.9897,19.9897,19.9399,19.9648,48600.0
2009-12-08 11:35:00,24.05,24.05,24.0,24.01,56200.0,19.9648,19.9648,19.9233,19.9316,56200.0
2009-12-08 11:40:00,24.0,24.06,23.99,23.99,94800.0,19.9233,19.9731,19.915,19.915,94800.0
2009-12-08 11:45:00,23.99,24.04,23.99,24.0,43000.0,19.915,19.9565,19.915,19.9233,43000.0
2009-12-08 11:50:00,24.01,24.03,23.96,23.98,342400.0,19.9316,19.9482,19.8901,19.9067,342400.0
2009-12-08 11:55:00,23.98,23.98,23.93,23.94,49600.0,19.9067,19.9067,19.8652,19.8735,49600.0
2009-12-08 12:00:00,23.93,23.96,23.9,23.95,40200.0,19.8652,19.8901,19.8403,19.8818,40200.0
2009-12-08 12:05:00,23.95,24.01,23.94,24.0,25400.0,19.8818,19.9316,19.8735,19.9233,25400.0
2009-12-08 12:10:00,24.0,24.01,23.97,24.0,41800.0,19.9233,19.9316,19.8984,19.9233,41800.0
2009-12-08 12:15:00,24.0,24.02,23.99,24.02,46000.0,19.9233,19.9399,19.915,19.9399,46000.0
2009-12-08 12:20:00,24.02,24.03,24.0,24.02,63000.0,19.9399,19.9482,19.9233,19.9399,63000.0
2009-12-08 12:25:00,24.02,24.02,23.92,23.95,35600.0,19.9399,19.9399,19.8569,19.8818,35600.0
2009-12-08 12:30:00,23.95,24.0,23.95,24.0,27200.0,19.8818,19.9233,19.8818,19.9233,27200.0
2009-12-08 12:35:00,24.0,24.0,23.96,24.0,20200.0,19.9233,19.9233,19.8901,19.9233,20200.0
2009-12-08 12:40:00,24.0,24.02,23.99,24.01,963600.0,19.9233,19.9399,19.915,19.9316,963600.0
2009-12-08 12:45:00,24.01,24.02,24.0,24.02,170800.0,19.9316,19.9399,19.9233,19.9399,170800.0
2009-12-08 12:50:00,24.02,24.02,23.99,24.0,15400.0,19.9399,19.9399,19.915,19.9233,15400.0
2009-12-08 12:55:00,24.0,24.02,24.0,24.02,35200.0,19.9233,19.9399,19.9233,19.9399,35200.0
2009-12-08 13:00:00,24.02,24.06,24.02,24.05,54600.0,19.9399,19.9731,19.9399,19.9648,54600.0
2009-12-08 13:05:00,24.05,24.07,24.04,24.07,22000.0,19.9648,19.9814,19.9565,19.9814,22000.0
2009-12-08 13:10:00,24.07,24.07,23.98,23.99,53000.0,19.9814,19.9814,19.9067,19.915,53000.0
2009-12-08 13:15:00,23.99,24.0,23.98,24.0,15600.0,19.915,19.9233,19.9067,19.9233,15600.0
2009-12-08 13:20:00,24.0,24.0,23.93,23.96,27800.0,19.9233,19.9233,19.8652,19.8901,27800.0
2009-12-08 13:25:00,23.96,23.97,23.93,23.97,18400.0,19.8901,19.8984,19.8652,19.8984,18400.0
2009-12-08 13:30:00,23.97,24.03,23.97,24.02,69000.0,19.8984,19.9482,19.8984,19.9399,69000.0
2009-12-08 13:35:00,24.03,24.03,23.96,23.99,40400.0,19.9482,19.9482,19.8901,19.915,40400.0
2009-12-08 13:40:00,23.99,24.04,23.97,23.97,41800.0,19.915,19.9565,19.8984,19.8984,41800.0
2009-12-08 13:45:00,23.98,24.01,23.96,24.0,16000.0,19.9067,19.9316,19.8901,19.9233,16000.0
2009-12-08 13:50:00,24.0,24.01,23.98,24.01,22400.0,19.9233,19.9316,19.9067,19.9316,22400.0
2009-12-08 13:55:00,24.0,24.0,23.97,24.0,29200.0,19.9233,19.9233,19.8984,19.9233,29200.0
2009-12-08 14:00:00,24.0,24.02,23.98,24.01,30800.0,19.9233,19.9399,19.9067,19.9316,30800.0
2009-12-08 14:05:00,24.02,24.05,24.02,24.04,28400.0,19.9399,19.9648,19.9399,19.9565,28400.0
2009-12-08 14:10:00,24.04,24.04,24.0,24.01,54200.0,19.9565,19.9565,19.9233,19.9316,54200.0
2009-12-08 14:15:00,24.01,24.02,24.0,24.02,31800.0,19.9316,19.9399,19.9233,19.9399,31800.0
2009-12-08 14:20:00,24.02,24.02,23.96,24.02,23400.0,19.9399,19.9399,19.8901,19.9399,23400.0
2009-12-08 14:25:00,24.01,24.02,23.97,23.99,72200.0,19.9316,19.9399,19.8984,19.915,72200.0
2009-12-08 14:30:00,23.99,24.01,23.97,23.98,23600.0,19.915,19.9316,19.8984,19.9067,23600.0
2009-12-08 14:35:00,23.99,23.99,23.91,23.91,63000.0,19.915,19.915,19.8486,19.8486,63000.0
2009-12-08 14:40:00,23.91,23.93,23.88,23.89,36000.0,19.8486,19.8652,19.8237,19.832,36000.0
2009-12-08 14:45:00,23.89,23.91,23.88,23.89,79000.0,19.832,19.8486,19.8237,19.832,79000.0
2009-12-08 14:50:00,23.89,23.89,23.8,23.82,88600.0,19.832,19.832,19.7573,19.7739,88600.0
2009-12-08 14:55:00,23.82,23.83,23.78,23.8,104000.0,19.7739,19.7822,19.7407,19.7573,104000.0
2009-12-08 15:00:00,23.8,23.82,23.79,23.82,56600.0,19.7573,19.7739,19.749,19.7739,56600.0
2009-12-08 15:05:00,23.82,23.88,23.81,23.88,53600.0,19.7739,19.8237,19.7656,19.8237,53600.0
2009-12-08 15:10:00,23.88,23.93,23.88,23.92,248200.0,19.8237,19.8652,19.8237,19.8569,248200.0
2009-12-08 15:15:00,23.92,23.92,23.9,23.91,47800.0,19.8569,19.8569,19.8403,19.8486,47800.0
2009-12-08 15:20:00,23.91,23.97,23.91,23.97,28000.0,19.8486,19.8984,19.8486,19.8984,28000.0
2009-12-08 15:25:00,23.97,24.03,23.95,24.02,104200.0,19.8984,19.9482,19.8818,19.9399,104200.0
2009-12-08 15:30:00,24.01,24.03,23.99,24.03,254200.0,19.9316,19.9482,19.915,19.9482,254200.0
2009-12-08 15:35:00,24.03,24.03,23.99,24.0,135000.0,19.9482,19.9482,19.915,19.9233,135000.0
2009-12-08 15:40:00,24.0,24.01,24.0,24.0,180400.0,19.9233,19.9316,19.9233,19.9233,180400.0
2009-12-08 15:45:00,24.0,24.0,23.95,23.95,103800.0,19.9233,19.9233,19.8818,19.8818,103800.0
2009-12-08 15:50:00,23.95,23.97,23.9,23.95,133800.0,19.8818,19.8984,19.8403,19.8818,133800.0
2009-12-08 15:55:00,23.95,23.95,23.91,23.92,180400.0,19.8818,19.8818,19.8486,19.8569,180400.0
2009-12-09 09:30:00,24.08,24.15,23.96,24.08,111400.0,19.9897,20.0478,19.8901,19.9897,111400.0
2009-12-09 09:35:00,24.08,24.08,23.95,23.97,19400.0,19.9897,19.9897,19.8818,19.8984,19400.0
2009-12-09 09:40:00,23.96,23.96,23.89,23.89,28200.0,19.8901,19.8901,19.832,19.832,28200.0
2009-12-09 09:45:00,23.9,23.91,23.85,23.86,25800.0,19.8403,19.8486,19.7988,19.8071,25800.0
2009-12-09 09:50:00,23.87,23.95,23.87,23.94,50200.0,19.8154,19.8818,19.8154,19.8735,50200.0
2009-12-09 09:55:00,23.95,24.02,23.95,24.02,33800.0,19.8818,19.9399,19.8818,19.9399,33800.0
2009-12-09 10:00:00,24.02,24.02,23.91,23.93,57400.0,19.9399,19.9399,19.8486,19.8652,57400.0
2009-12-09 10:05:00,23.95,23.99,23.93,23.93,31800.0,19.8818,19.915,19.8652,19.8652,31800.0
2009-12-09 10:10:00,23.93,23.96,23.91,23.91,20600.0,19.8652,19.8901,19.8486,19.8486,20600.0
2009-12-09 10:15:00,23.91,23.93,23.85,23.85,71400.0,19.8486,19.8652,19.7988,19.7988,71400.0
2009-12-09 10:20:00,23.84,23.86,23.8,23.8,35800.0,19.7905,19.8071,19.7573,19.7573,35800.0
2009-12-09 10:25:00,23.79,23.86,23.79,23.86,16400.0,19.749,19.8071,19.749,19.8071,16400.0
2009-12-09 10:30:00,23.86,23.88,23.74,23.81,90000.0,19.8071,19.8237,19.7075,19.7656,90000.0
2009-12-09 10:35:00,23.81,23.82,23.78,23.81,26200.0,19.7656,19.7739,19.7407,19.7656,26200.0
2009-12-09 10:40:00,23.83,23.86,23.79,23.82,54200.0,19.7822,19.8071,19.749,19.7739,54200.0
2009-12-09 10:45:00,23.82,23.9,23.81,23.86,50800.0,19.7739,19.8403,19.7656,19.8071,50800.0
2009-12-09 10:50:00,23.88,23.9,23.82,23.85,41400.0,19.8237,19.8403,19.7739,19.7988,41400.0
2009-12-09 10:55:00,23.85,23.86,23.78,23.79,23600.0,19.7988,19.8071,19.7407,19.749,23600.0
2009-12-09 11:00:00,23.79,23.83,23.79,23.8,32400.0,19.749,19.7822,19.749,19.7573,32400.0
2009-12-09 11:05:00,23.82,23.85,23.81,23.83,24800.0,19.7739,19.7988,19.7656,19.7822,24800.0
2009-12-09 11:10:00,23.82,23.85,23.81,23.83,18000.0,19.7739,19.7988,19.7656,19.7822,18000.0
2009-12-09 11:15:00,23.83,23.85,23.81,23.81,34000.0,19.7822,19.7988,19.7656,19.7656,34000.0
2009-12-09 11:20:00,23.81,23.81,23.78,23.79,43600.0,19.7656,19.7656,19.7407,19.749,43600.0
2009-12-09 11:25:00,23.79,23.79,23.76,23.77,35200.0,19.749,19.749,19.7241,19.7324,35200.0
2009-12-09 11:30:00,23.76,23.78,23.75,23.76,48400.0,19.7241,19.7407,19.7158,19.7241,48400.0
2009-12-09 11:35:00,23.75,23.75,23.68,23.71,57400.0,19.7158,19.7158,19.6577,19.6826,57400.0
2009-12-09 11:40:00,23.71,23.71,23.68,23.68,27200.0,19.6826,19.6826,19.6577,19.6577,27200.0
2009-12-09 11:45:00,23.68,23.74,23.65,23.74,40800.0,19.6577,19.7075,19.6328,19.7075,40800.0
2009-12-09 11:50:00,23.74,23.75,23.73,23.74,19000.0,19.7075,19.7158,19.6992,19.7075,19000.0
2009-12-09 11:55:00,23.74,23.75,23.7,23.7,23600.0,19.7075,19.7158,19.6743,19.6743,23600.0
2009-12-09 12:00:00,23.69,23.74,23.69,23.74,29800.0,19.666,19.7075,19.666,19.7075,29800.0
2009-12-09 12:05:00,23.74,23.81,23.74,23.81,18400.0,19.7075,19.7656,19.7075,19.7656,18400.0
2009-12-09 12:10:00,23.8,23.81,23.78,23.78,28400.0,19.7573,19.7656,19.7407,19.7407,28400.0
2009-12-09 12:15:00,23.78,23.78,23.74,23.74,7000.0,19.7407,19.7407,19.7075,19.7075,7000.0
2009-12-09 12:20:00,23.74,23.75,23.7,23.75,47800.0,19.7075,19.7158,19.6743,19.7158,47800.0
2009-12-09 12:25:00,23.75,23.79,23.74,23.79,16600.0,19.7158,19.749,19.7075,19.749,16600.0
2009-12-09 12:30:00,23.79,23.82,23.79,23.82,6000.0,19.749,19.7739,19.749,19.7739,6000.0
2009-12-09 12:35:00,23.83,23.83,23.79,23.79,17000.0,19.7822,19.7822,19.749,19.749,17000.0
2009-12-09 12:40:00,23.79,23.81,23.78,23.79,33400.0,19.749,19.7656,19.7407,19.749,33400.0
2009-12-09 12:45:00,23.77,23.78,23.75,23.75,23800.0,19.7324,19.7407,19.7158,19.7158,23800.0
2009-12-09 12:50:00,23.76,23.76,23.74,23.75,21200.0,19.7241,19.7241,19.7075,19.7158,21200.0
2009-12-09 12:55:00,23.75,23.77,23.74,23.74,35800.0,19.7158,19.7324,19.7075,19.7075,35800.0
2009-12-09 13:00:00,23.75,23.75,23.64,23.68,60000.0,19.7158,19.7158,19.6245,19.6577,60000.0
2009-12-09 13:05:00,23.67,23.68,23.6,23.68,89200.0,19.6494,19.6577,19.5913,19.6577,89200.0
2009-12-09 13:10:00,23.68,23.72,23.68,23.72,12400.0,19.6577,19.6909,19.6577,19.6909,12400.0
2009-12-09 13:15:00,23.72,23.72,23.69,23.71,17000.0,19.6909,19.6909,19.666,19.6826,17000.0
2009-12-09 13:20:00,23.7,23.7,23.63,23.64,33800.0,19.6743,19.6743,19.6162,19.6245,33800.0
2009-12-09 13:25:00,23.64,23.67,23.63,23.65,30800.0,19.6245,19.6494,19.6162,19.6328,30800.0
2009-12-09 13:30:00,23.66,23.68,23.63,23.63,21200.0,19.6411,19.6577,19.6162,19.6162,21200.0
2009-12-09 13:35:00,23.63,23.69,23.63,23.67,23000.0,19.6162,19.666,19.6162,19.6494,23000.0
2009-12-09 13:40:00,23.67,23.67,23.6,23.63,36200.0,19.6494,19.6494,19.5913,19.6162,36200.0
2009-12-09 13:45:00,23.64,23.67,23.6,23.63,69400.0,19.6245,19.6494,19.5913,19.6162,69400.0
2009-12-09 13:50:00,23.62,23.65,23.62,23.63,52800.0,19.6079,19.6328,19.6079,19.6162,52800.0
2009-12-09 13:55:00,23.63,23.63,23.55,23.57,51800.0,19.6162,19.6162,19.5497,19.5664,51800.0
2009-12-09 14:00:00,23.56,23.63,23.55,23.61,46000.0,19.5581,19.6162,19.5497,19.5996,46000.0
2009-12-09 14:05:00,23.63,23.67,23.63,23.67,20800.0,19.6162,19.6494,19.6162,19.6494,20800.0
2009-12-09 14:10:00,23.67,23.67,23.65,23.65,25200.0,19.6494,19.6494,19.6328,19.6328,25200.0
2009-12-09 14:15:00,23.66,23.7,23.66,23.7,15600.0,19.6411,19.6743,19.6411,19.6743,15600.0
2009-12-09 14:20:00,23.7,23.74,23.69,23.73,65200.0,19.6743,19.7075,19.666,19.6992,65200.0
2009-12-09 14:25:00,23.73,23.75,23.7,23.72,52200.0,19.6992,19.7158,19.6743,19.6909,52200.0
2009-12-09 14:30:00,23.72,23.78,23.72,23.76,16800.0,19.6909,19.7407,19.6909,19.7241,16800.0
2009-12-09 14:35:00,23.77,23.81,23.75,23.75,47400.0,19.7324,19.7656,19.7158,19.7158,47400.0
2009-12-09 14:40:00,23.75,23.78,23.73,23.77,69400.0,19.7158,19.7407,19.6992,19.7324,69400.0
2009-12-09 14:45:00,23.77,23.79,23.77,23.78,14800.0,19.7324,19.749,19.7324,19.7407,14800.0
2009-12-09 14:50:00,23.78,23.78,23.75,23.75,39600.0,19.7407,19.7407,19.7158,19.7158,39600.0
2009-12-09 14:55:00,23.75,23.77,23.73,23.73,31000.0,19.7158,19.7324,19.6992,19.6992,31000.0
2009-12-09 15:00:00,23.73,23.81,23.73,23.79,52400.0,19.6992,19.7656,19.6992,19.749,52400.0
2009-12-09 15:05:00,23.79,23.8,23.77,23.79,99000.0,19.749,19.7573,19.7324,19.749,99000.0
2009-12-09 15:10:00,23.79,23.83,23.78,23.81,65000.0,19.749,19.7822,19.7407,19.7656,65000.0
2009-12-09 15:15:00,23.82,23.82,23.77,23.77,53600.0,19.7739,19.7739,19.7324,19.7324,53600.0
2009-12-09 15:20:00,23.77,23.86,23.77,23.83,38000.0,19.7324,19.8071,19.7324,19.7822,38000.0
2009-12-09 15:25:00,23.83,23.83,23.8,23.81,45200.0,19.7822,19.7822,19.7573,19.7656,45200.0
2009-12-09 15:30:00,23.8,23.82,23.79,23.81,49600.0,19.7573,19.7739,19.749,19.7656,49600.0
2009-12-09 15:35:00,23.8,23.81,23.77,23.77,48800.0,19.7573,19.7656,19.7324,19.7324,48800.0
2009-12-09 15:40:00,23.77,23.82,23.77,23.78,70600.0,19.7324,19.7739,19.7324,19.7407,70600.0
2009-12-09 15:45:00,23.79,23.82,23.78,23.79,77200.0,19.749,19.7739,19.7407,19.749,77200.0
2009-12-09 15:50:00,23.78,23.81,23.78,23.8,64800.0,19.7407,19.7656,19.7407,19.7573,64800.0
2009-12-09 15:55:00,23.81,23.82,23.75,23.75,93200.0,19.7656,19.7739,19.7158,19.7158,93200.0
2009-12-10 09:30:00,23.8,24.01,23.8,23.98,51600.0,19.7573,19.9316,19.7573,19.9067,51600.0
2009-12-10 09:35:00,23.97,23.97,23.79,23.89,169200.0,19.8984,19.8984,19.749,19.832,169200.0
2009-12-10 09:40:00,23.91,23.96,23.91,23.93,29800.0,19.8486,19.8901,19.8486,19.8652,29800.0
2009-12-10 09:45:00,23.94,23.97,23.91,23.96,49000.0,19.8735,19.8984,19.8486,19.8901,49000.0
2009-12-10 09:50:00,23.97,24.05,23.95,24.0,278200.0,19.8984,19.9648,19.8818,19.9233,278200.0
2009-12-10 09:55:00,24.0,24.0,23.92,23.97,156800.0,19.9233,19.9233,19.8569,19.8984,156800.0
2009-12-10 10:00:00,23.97,23.97,23.92,23.92,254600.0,19.8984,19.8984,19.8569,19.8569,254600.0
2009-12-10 10:05:00,23.91,23.91,23.86,23.89,70000.0,19.8486,19.8486,19.8071,19.832,70000.0
2009-12-10 10:10:00,23.88,23.97,23.87,23.96,27200.0,19.8237,19.8984,19.8154,19.8901,27200.0
2009-12-10 10:15:00,23.97,23.99,23.88,23.88,50800.0,19.8984,19.915,19.8237,19.8237,50800.0
2009-12-10 10:20:00,23.88,23.95,23.87,23.89,36800.0,19.8237,19.8818,19.8154,19.832,36800.0
2009-12-10 10:25:00,23.89,23.93,23.86,23.9,65800.0,19.832,19.8652,19.8071,19.8403,65800.0
2009-12-10 10:30:00,23.91,23.92,23.84,23.84,47800.0,19.8486,19.8569,19.7905,19.7905,47800.0
2009-12-10 10:35:00,23.85,23.88,23.83,23.88,42000.0,19.7988,19.8237,19.7822,19.8237,42000.0
2009-12-10 10:40:00,23.89,23.93,23.87,23.88,31800.0,19.832,19.8652,19.8154,19.8237,31800.0
2009-12-10 10:45:00,23.87,23.93,23.86,23.92,463800.0,19.8154,19.8652,19.8071,19.8569,463800.0
2009-12-10 10:50:00,23.92,23.94,23.88,23.9,31600.0,19.8569,19.8735,19.8237,19.8403,31600.0
2009-12-10 10:55:00,23.89,23.96,23.88,23.95,54200.0,19.832,19.8901,19.8237,19.8818,54200.0
2009-12-10 11:00:00,23.95,23.95,23.92,23.95,67600.0,19.8818,19.8818,19.8569,19.8818,67600.0
2009-12-10 11:05:00,23.95,24.0,23.93,24.0,37400.0,19.8818,19.9233,19.8652,19.9233,37400.0
2009-12-10 11:10:00,24.0,24.03,23.96,24.0,74800.0,19.9233,19.9482,19.8901,19.9233,74800.0
2009-12-10 11:15:00,24.0,24.03,23.97,23.97,46800.0,19.9233,19.9482,19.8984,19.8984,46800.0
2009-12-10 11:20:00,23.97,23.97,23.89,23.92,29800.0,19.8984,19.8984,19.832,19.8569,29800.0
2009-12-10 11:25:00,23.92,24.0,23.92,23.97,19600.0,19.8569,19.9233,19.8569,19.8984,19600.0
2009-12-10 11:30:00,23.97,24.05,23.97,24.04,22200.0,19.8984,19.9648,19.8984,19.9565,22200.0
2009-12-10 11:35:00,24.03,24.03,23.99,24.0,16400.0,19.9482,19.9482,19.915,19.9233,16400.0
2009-12-10 11:40:00,24.0,24.0,23.98,23.99,13800.0,19.9233,19.9233,19.9067,19.915,13800.0
2009-12-10 11:45:00,23.99,24.03,23.98,24.02,7200.0,19.915,19.9482,19.9067,19.9399,7200.0
2009-12-10 11:50:00,24.02,24.02,23.99,24.0,46200.0,19.9399,19.9399,19.915,19.9233,46200.0
2009-12-10 11:55:00,24.0,24.06,24.0,24.05,21600.0,19.9233,19.9731,19.9233,19.9648,21600.0
2009-12-10 12:00:00,24.04,24.07,24.04,24.06,19200.0,19.9565,19.9814,19.9565,19.9731,19200.0
2009-12-10 12:05:00,24.06,24.09,24.04,24.08,60200.0,19.9731,19.998,19.9565,19.9897,60200.0
2009-12-10 12:10:00,24.09,24.11,24.09,24.09,21000.0,19.998,20.0146,19.998,19.998,21000.0
2009-12-10 12:15:00,24.09,24.11,24.05,24.1,27400.0,19.998,20.0146,19.9648,20.0063,27400.0
2009-12-10 12:20:00,24.1,24.11,24.04,24.04,26800.0,20.0063,20.0146,19.9565,19.9565,26800.0
2009-12-10 12:25:00,24.03,24.04,24.0,24.0,21200.0,19.9482,19.9565,19.9233,19.9233,21200.0
2009-12-10 12:30:00,24.0,24.02,24.0,24.02,39600.0,19.9233,19.9399,19.9233,19.9399,39600.0
2009-12-10 12:35:00,24.0,24.02,23.99,24.0,21400.0,19.9233,19.9399,19.915,19.9233,21400.0
2009-12-10 12:40:00,24.0,24.02,23.99,24.0,24600.0,19.9233,19.9399,19.915,19.9233,24600.0
2009-12-10 12:45:00,24.0,24.1,24.0,24.1,18000.0,19.9233,20.0063,19.9233,20.0063,18000.0
2009-12-10 12:50:00,24.1,24.13,24.08,24.08,40000.0,20.0063,20.0312,19.9897,19.9897,40000.0
2009-12-10 12:55:00,24.06,24.1,24.06,24.1,17000.0,19.9731,20.0063,19.9731,20.0063,17000.0
2009-12-10 13:00:00,24.09,24.11,24.07,24.1,35000.0,19.998,20.0146,19.9814,20.0063,35000.0
2009-12-10 13:05:00,24.1,24.16,24.1,24.14,45400.0,20.0063,20.0561,20.0063,20.0395,45400.0
2009-12-10 13:10:00,24.13,24.13,24.06,24.09,41200.0,20.0312,20.0312,19.9731,19.998,41200.0
2009-12-10 13:15:00,24.08,24.11,24.07,24.07,29400.0,19.9897,20.0146,19.9814,19.9814,29400.0
2009-12-10 13:20:00,24.07,24.08,24.04,24.08,290600.0,19.9814,19.9897,19.9565,19.9897,290600.0
2009-12-10 13:25:00,24.08,24.1,24.07,24.1,24800.0,19.9897,20.0063,19.9814,20.0063,24800.0
2009-12-10 13:30:00,24.1,24.11,24.08,24.09,22400.0,20.0063,20.0146,19.9897,19.998,22400.0
2009-12-10 13:35:00,24.09,24.14,24.09,24.13,33600.0,19.998,20.0395,19.998,20.0312,33600.0
2009-12-10 13:40:00,24.13,24.15,24.09,24.15,45200.0,20.0312,20.0478,19.998,20.0478,45200.0
2009-12-10 13:45:00,24.15,24.16,24.12,24.16,33200.0,20.0478,20.0561,20.0229,20.0561,33200.0
2009-12-10 13:50:00,24.16,24.16,24.1,24.1,29800.0,20.0561,20.0561,20.0063,20.0063,29800.0
2009-12-10 13:55:00,24.1,24.12,24.09,24.12,17800.0,20.0063,20.0229,19.998,20.0229,17800.0
2009-12-10 14:00:00,24.11,24.11,24.08,24.1,30800.0,20.0146,20.0146,19.9897,20.0063,30800.0
2009-12-10 14:05:00,24.1,24.11,24.08,24.1,39800.0,20.0063,20.0146,19.9897,20.0063,39800.0
2009-12-10 14:10:00,24.09,24.1,24.07,24.08,48600.0,19.998,20.0063,19.9814,19.9897,48600.0
2009-12-10 14:15:00,24.07,24.09,24.07,24.08,26600.0,19.9814,19.998,19.9814,19.9897,26600.0
2009-12-10 14:20:00,24.08,24.09,24.07,24.08,15400.0,19.9897,19.998,19.9814,19.9897,15400.0
2009-12-10 14:25:00,24.07,24.1,24.07,24.08,44200.0,19.9814,20.0063,19.9814,19.9897,44200.0
2009-12-10 14:30:00,24.08,24.09,24.06,24.09,74000.0,19.9897,19.998,19.9731,19.998,74000.0
2009-12-10 14:35:00,24.1,24.11,24.02,24.03,36400.0,20.0063,20.0146,19.9399,19.9482,36400.0
2009-12-10 14:40:00,24.03,24.08,23.98,24.06,187800.0,19.9482,19.9897,19.9067,19.9731,187800.0
2009-12-10 14:45:00,24.06,24.09,24.06,24.08,29600.0,19.9731,19.998,19.9731,19.9897,29600.0
2009-12-10 14:50:00,24.08,24.09,24.07,24.07,13800.0,19.9897,19.998,19.9814,19.9814,13800.0
2009-12-10 14:55:00,24.08,24.09,24.07,24.08,26200.0,19.9897,19.998,19.9814,19.9897,26200.0
2009-12-10 15:00:00,24.08,24.09,24.04,24.04,39800.0,19.9897,19.998,19.9565,19.9565,39800.0
2009-12-10 15:05:00,24.04,24.05,24.03,24.03,129200.0,19.9565,19.9648,19.9482,19.9482,129200.0
2009-12-10 15:10:00,24.03,24.07,24.03,24.04,48000.0,19.9482,19.9814,19.9482,19.9565,48000.0
2009-12-10 15:15:00,24.04,24.07,24.04,24.04,46400.0,19.9565,19.9814,19.9565,19.9565,46400.0
2009-12-10 15:20:00,24.04,24.04,23.99,24.01,21200.0,19.9565,19.9565,19.915,19.9316,21200.0
2009-12-10 15:25:00,24.01,24.03,23.99,24.03,80600.0,19.9316,19.9482,19.915,19.9482,80600.0
2009-12-10 15:30:00,24.02,24.08,24.02,24.04,85000.0,19.9399,19.9897,19.9399,19.9565,85000.0
2009-12-10 15:35:00,24.05,24.09,24.02,24.09,39400.0,19.9648,19.998,19.9399,19.998,39400.0
2009-12-10 15:40:00,24.09,24.11,24.06,24.11,84400.0,19.998,20.0146,19.9731,20.0146,84400.0
2009-12-10 15:45:00,24.11,24.2,24.09,24.19,206800.0,20.0146,20.0893,19.998,20.081,206800.0
2009-12-10 15:50:00,24.18,24.2,24.07,24.08,98800.0,20.0727,20.0893,19.9814,19.9897,98800.0
2009-12-10 15:55:00,24.08,24.1,24.07,24.09,60000.0,19.9897,20.0063,19.9814,19.998,60000.0
2009-12-11 09:30:00,24.28,24.42,24.16,24.41,52400.0,20.1557,20.272,20.0561,20.2637,52400.0
2009-12-11 09:35:00,24.41,24.43,24.32,24.36,59600.0,20.2637,20.2803,20.189,20.2222,59600.0
2009-12-11 09:40:00,24.37,24.43,24.36,24.41,35600.0,20.2305,20.2803,20.2222,20.2637,35600.0
2009-12-11 09:45:00,24.4,24.41,24.29,24.29,68600.0,20.2554,20.2637,20.1641,20.1641,68600.0
2009-12-11 09:50:00,24.3,24.32,24.23,24.32,71400.0,20.1724,20.189,20.1142,20.189,71400.0
2009-12-11 09:55:00,24.33,24.48,24.3,24.48,72600.0,20.1973,20.3218,20.1724,20.3218,72600.0
2009-12-11 10:00:00,24.48,24.56,24.43,24.43,97800.0,20.3218,20.3882,20.2803,20.2803,97800.0
2009-12-11 10:05:00,24.42,24.49,24.42,24.49,25400.0,20.272,20.3301,20.272,20.3301,25400.0
2009-12-11 10:10:00,24.49,24.59,24.48,24.57,59800.0,20.3301,20.4131,20.3218,20.3965,59800.0
2009-12-11 10:15:00,24.57,24.58,24.52,24.57,62400.0,20.3965,20.4048,20.355,20.3965,62400.0
2009-12-11 10:20:00,24.57,24.57,24.47,24.53,72400.0,20.3965,20.3965,20.3135,20.3633,72400.0
2009-12-11 10:25:00,24.54,24.55,24.52,24.55,37200.0,20.3716,20.3799,20.355,20.3799,37200.0
2009-12-11 10:30:00,24.55,24.62,24.53,24.61,98000.0,20.3799,20.438,20.3633,20.4297,98000.0
2009-12-11 10:35:00,24.61,24.62,24.6,24.61,59800.0,20.4297,20.438,20.4214,20.4297,59800.0
2009-12-11 10:40:00,24.61,24.65,24.61,24.65,57600.0,20.4297,20.4629,20.4297,20.4629,57600.0
2009-12-11 10:45:00,24.65,24.71,24.63,24.71,52200.0,20.4629,20.5127,20.4463,20.5127,52200.0
2009-12-11 10:50:00,24.71,24.75,24.71,24.75,54600.0,20.5127,20.5459,20.5127,20.5459,54600.0
2009-12-11 10:55:00,24.76,24.78,24.73,24.77,35800.0,20.5542,20.5708,20.5293,20.5625,35800.0
2009-12-11 11:00:00,24.75,24.75,24.7,24.73,45400.0,20.5459,20.5459,20.5044,20.5293,45400.0
2009-12-11 11:05:00,24.72,24.78,24.72,24.75,62000.0,20.521,20.5708,20.521,20.5459,62000.0
2009-12-11 11:10:00,24.75,24.78,24.75,24.75,45800.0,20.5459,20.5708,20.5459,20.5459,45800.0
2009-12-11 11:15:00,24.75,24.78,24.71,24.74,137200.0,20.5459,20.5708,20.5127,20.5376,137200.0
2009-12-11 11:20:00,24.73,24.73,24.63,24.63,82200.0,20.5293,20.5293,20.4463,20.4463,82200.0
2009-12-11 11:25:00,24.63,24.66,24.59,24.66,128200.0,20.4463,20.4712,20.4131,20.4712,128200.0
2009-12-11 11:30:00,24.66,24.67,24.64,24.66,35400.0,20.4712,20.4795,20.4546,20.4712,35400.0
2009-12-11 11:35:00,24.66,24.66,24.63,24.66,30200.0,20.4712,20.4712,20.4463,20.4712,30200.0
2009-12-11 11:40:00,24.65,24.66,24.61,24.62,26400.0,20.4629,20.4712,20.4297,20.438,26400.0
2009-12-11 11:45:00,24.62,24.62,24.52,24.52,58800.0,20.438,20.438,20.355,20.355,58800.0
2009-12-11 11:50:00,24.52,24.61,24.5,24.58,38200.0,20.355,20.4297,20.3384,20.4048,38200.0
2009-12-11 11:55:00,24.57,24.57,24.54,24.57,14000.0,20.3965,20.3965,20.3716,20.3965,14000.0
2009-12-11 12:00:00,24.57,24.61,24.56,24.61,6000.0,20.3965,20.4297,20.3882,20.4297,6000.0
2009-12-11 12:05:00,24.6,24.63,24.6,24.63,43600.0,20.4214,20.4463,20.4214,20.4463,43600.0
2009-12-11 12:10:00,24.63,24.64,24.59,24.63,63000.0,20.4463,20.4546,20.4131,20.4463,63000.0
2009-12-11 12:15:00,24.63,24.68,24.63,24.68,9400.0,20.4463,20.4878,20.4463,20.4878,9400.0
2009-12-11 12:20:00,24.68,24.68,24.63,24.64,20200.0,20.4878,20.4878,20.4463,20.4546,20200.0
2009-12-11 12:25:00,24.64,24.67,24.64,24.65,17400.0,20.4546,20.4795,20.4546,20.4629,17400.0
2009-12-11 12:30:00,24.66,24.66,24.63,24.65,14600.0,20.4712,20.4712,20.4463,20.4629,14600.0
2009-12-11 12:35:00,24.65,24.66,24.61,24.63,16000.0,20.4629,20.4712,20.4297,20.4463,16000.0
2009-12-11 12:40:00,24.63,24.65,24.63,24.65,6400.0,20.4463,20.4629,20.4463,20.4629,6400.0
2009-12-11 12:45:00,24.65,24.66,24.63,24.66,17200.0,20.4629,20.4712,20.4463,20.4712,17200.0
2009-12-11 12:50:00,24.66,24.7,24.66,24.69,20600.0,20.4712,20.5044,20.4712,20.4961,20600.0
2009-12-11 12:55:00,24.7,24.71,24.66,24.66,64400.0,20.5044,20.5127,20.4712,20.4712,64400.0
2009-12-11 13:00:00,24.67,24.67,24.64,24.65,27800.0,20.4795,20.4795,20.4546,20.4629,27800.0
2009-12-11 13:05:00,24.65,24.68,24.65,24.68,22000.0,20.4629,20.4878,20.4629,20.4878,22000.0
2009-12-11 13:10:00,24.68,24.68,24.66,24.68,11200.0,20.4878,20.4878,20.4712,20.4878,11200.0
2009-12-11 13:15:00,24.67,24.7,24.67,24.68,29600.0,20.4795,20.5044,20.4795,20.4878,29600.0
2009-12-11 13:20:00,24.68,24.7,24.68,24.69,12600.0,20.4878,20.5044,20.4878,20.4961,12600.0
2009-12-11 13:25:00,24.68,24.69,24.68,24.69,21200.0,20.4878,20.4961,20.4878,20.4961,21200.0
2009-12-11 13:30:00,24.69,24.69,24.66,24.66,17200.0,20.4961,20.4961,20.4712,20.4712,17200.0
2009-12-11 13:35:00,24.66,24.67,24.66,24.66,14800.0,20.4712,20.4795,20.4712,20.4712,14800.0
2009-12-11 13:40:00,24.66,24.67,24.64,24.64,20000.0,20.4712,20.4795,20.4546,20.4546,20000.0
2009-12-11 13:45:00,24.64,24.65,24.59,24.59,67200.0,20.4546,20.4629,20.4131,20.4131,67200.0
2009-12-11 13:50:00,24.59,24.64,24.59,24.64,15000.0,20.4131,20.4546,20.4131,20.4546,15000.0
2009-12-11 13:55:00,24.63,24.66,24.62,24.66,25000.0,20.4463,20.4712,20.438,20.4712,25000.0
2009-12-11 14:00:00,24.66,24.7,24.65,24.68,34800.0,20.4712,20.5044,20.4629,20.4878,34800.0
2009-12-11 14:05:00,24.68,24.74,24.68,24.7,46800.0,20.4878,20.5376,20.4878,20.5044,46800.0
2009-12-11 14:10:00,24.7,24.71,24.68,24.68,42400.0,20.5044,20.5127,20.4878,20.4878,42400.0
2009-12-11 14:15:00,24.68,24.72,24.68,24.72,24200.0,20.4878,20.521,20.4878,20.521,24200.0
2009-12-11 14:20:00,24.72,24.73,24.71,24.72,30200.0,20.521,20.5293,20.5127,20.521,30200.0
2009-12-11 14:25:00,24.72,24.75,24.71,24.75,43000.0,20.521,20.5459,20.5127,20.5459,43000.0
2009-12-11 14:30:00,24.75,24.78,24.74,24.75,41600.0,20.5459,20.5708,20.5376,20.5459,41600.0
2009-12-11 14:35:00,24.75,24.77,24.75,24.77,25800.0,20.5459,20.5625,20.5459,20.5625,25800.0
2009-12-11 14:40:00,24.77,24.8,24.74,24.79,42400.0,20.5625,20.5874,20.5376,20.5791,42400.0
2009-12-11 14:45:00,24.79,24.8,24.75,24.76,32400.0,20.5791,20.5874,20.5459,20.5542,32400.0
2009-12-11 14:50:00,24.75,24.77,24.75,24.75,40200.0,20.5459,20.5625,20.5459,20.5459,40200.0
2009-12-11 14:55:00,24.75,24.75,24.67,24.68,62600.0,20.5459,20.5459,20.4795,20.4878,62600.0
2009-12-11 15:00:00,24.67,24.72,24.67,24.7,38600.0,20.4795,20.521,20.4795,20.5044,38600.0
2009-12-11 15:05:00,24.68,24.7,24.67,24.7,46400.0,20.4878,20.5044,20.4795,20.5044,46400.0
2009-12-11 15:10:00,24.69,24.71,24.68,24.7,30400.0,20.4961,20.5127,20.4878,20.5044,30400.0
2009-12-11 15:15:00,24.7,24.71,24.68,24.7,24400.0,20.5044,20.5127,20.4878,20.5044,24400.0
2009-12-11 15:20:00,24.7,24.7,24.67,24.67,37800.0,20.5044,20.5044,20.4795,20.4795,37800.0
2009-12-11 15:25:00,24.67,24.72,24.67,24.71,40800.0,20.4795,20.521,20.4795,20.5127,40800.0
2009-12-11 15:30:00,24.71,24.73,24.68,24.68,38600.0,20.5127,20.5293,20.4878,20.4878,38600.0
2009-12-11 15:35:00,24.68,24.71,24.68,24.7,47400.0,20.4878,20.5127,20.4878,20.5044,47400.0
2009-12-11 15:40:00,24.7,24.7,24.63,24.63,85600.0,20.5044,20.5044,20.4463,20.4463,85600.0
2009-12-11 15:45:00,24.63,24.65,24.63,24.65,62800.0,20.4463,20.4629,20.4463,20.4629,62800.0
2009-12-11 15:50:00,24.65,24.66,24.61,24.66,80000.0,20.4629,20.4712,20.4297,20.4712,80000.0
2009-12-11 15:55:00,24.66,24.67,24.61,24.66,67000.0,20.4712,20.4795,20.4297,20.4712,67000.0
2009-12-14 09:30:00,24.88,24.95,24.86,24.9,59000.0,20.6538,20.7119,20.6372,20.6704,59000.0
2009-12-14 09:35:00,24.9,24.93,24.8,24.85,74000.0,20.6704,20.6953,20.5874,20.6289,74000.0
2009-12-14 09:40:00,24.84,24.89,24.83,24.86,33400.0,20.6206,20.6621,20.6123,20.6372,33400.0
2009-12-14 09:45:00,24.86,24.9,24.86,24.86,23000.0,20.6372,20.6704,20.6372,20.6372,23000.0
2009-12-14 09:50:00,24.86,24.9,24.85,24.85,51000.0,20.6372,20.6704,20.6289,20.6289,51000.0
2009-12-14 09:55:00,24.85,24.89,24.85,24.88,41600.0,20.6289,20.6621,20.6289,20.6538,41600.0
2009-12-14 10:00:00,24.88,24.88,24.83,24.83,32600.0,20.6538,20.6538,20.6123,20.6123,32600.0
2009-12-14 10:05:00,24.84,24.91,24.83,24.88,79200.0,20.6206,20.6787,20.6123,20.6538,79200.0
2009-12-14 10:10:00,24.88,24.93,24.88,24.93,47000.0,20.6538,20.6953,20.6538,20.6953,47000.0
2009-12-14 10:15:00,24.93,24.98,24.91,24.95,84000.0,20.6953,20.7368,20.6787,20.7119,84000.0
2009-12-14 10:20:00,24.94,24.97,24.93,24.97,55400.0,20.7036,20.7285,20.6953,20.7285,55400.0
2009-12-14 10:25:00,24.97,25.0,24.96,24.99,54000.0,20.7285,20.7534,20.7202,20.7451,54000.0
2009-12-14 10:30:00,24.98,25.03,24.98,25.02,105600.0,20.7368,20.7784,20.7368,20.7701,105600.0
2009-12-14 10:35:00,25.02,25.04,25.0,25.02,27400.0,20.7701,20.7867,20.7534,20.7701,27400.0
2009-12-14 10:40:00,25.02,25.04,24.99,24.99,47200.0,20.7701,20.7867,20.7451,20.7451,47200.0
2009-12-14 10:45:00,24.99,25.04,24.98,25.04,30000.0,20.7451,20.7867,20.7368,20.7867,30000.0
2009-12-14 10:50:00,25.03,25.07,25.01,25.05,34000.0,20.7784,20.8116,20.7618,20.795,34000.0
2009-12-14 10:55:00,25.06,25.07,25.01,25.02,34600.0,20.8033,20.8116,20.7618,20.7701,34600.0
2009-12-14 11:00:00,25.02,25.03,25.0,25.0,27400.0,20.7701,20.7784,20.7534,20.7534,27400.0
2009-12-14 11:05:00,24.99,25.02,24.98,25.02,21000.0,20.7451,20.7701,20.7368,20.7701,21000.0
2009-12-14 11:10:00,25.0,25.03,25.0,25.01,28800.0,20.7534,20.7784,20.7534,20.7618,28800.0
2009-12-14 11:15:00,25.01,25.02,24.99,25.0,28600.0,20.7618,20.7701,20.7451,20.7534,28600.0
2009-12-14 11:20:00,25.0,25.06,25.0,25.06,18200.0,20.7534,20.8033,20.7534,20.8033,18200.0
2009-12-14 11:25:00,25.07,25.08,25.05,25.08,25800.0,20.8116,20.8199,20.795,20.8199,25800.0
2009-12-14 11:30:00,25.08,25.08,25.05,25.06,21600.0,20.8199,20.8199,20.795,20.8033,21600.0
2009-12-14 11:35:00,25.08,25.15,25.08,25.15,35200.0,20.8199,20.878,20.8199,20.878,35200.0
2009-12-14 11:40:00,25.15,25.16,25.09,25.09,42800.0,20.878,20.8863,20.8282,20.8282,42800.0
2009-12-14 11:45:00,25.09,25.14,25.09,25.11,52400.0,20.8282,20.8697,20.8282,20.8448,52400.0
2009-12-14 11:50:00,25.12,25.17,25.11,25.17,47800.0,20.8531,20.8946,20.8448,20.8946,47800.0
2009-12-14 11:55:00,25.17,25.19,25.16,25.18,73400.0,20.8946,20.9112,20.8863,20.9029,73400.0
2009-12-14 12:00:00,25.18,25.2,25.18,25.2,28400.0,20.9029,20.9195,20.9029,20.9195,28400.0
2009-12-14 12:05:00,25.2,25.22,25.2,25.21,13600.0,20.9195,20.9361,20.9195,20.9278,13600.0
2009-12-14 12:10:00,25.2,25.21,25.18,25.18,315600.0,20.9195,20.9278,20.9029,20.9029,315600.0
2009-12-14 12:15:00,25.18,25.18,25.15,25.15,26200.0,20.9029,20.9029,20.878,20.878,26200.0
2009-12-14 12:20:00,25.16,25.16,25.13,25.14,24800.0,20.8863,20.8863,20.8614,20.8697,24800.0
2009-12-14 12:25:00,25.13,25.14,25.11,25.11,60000.0,20.8614,20.8697,20.8448,20.8448,60000.0
2009-12-14 12:30:00,25.11,25.13,25.11,25.13,13200.0,20.8448,20.8614,20.8448,20.8614,13200.0
2009-12-14 12:35:00,25.13,25.14,25.11,25.12,28200.0,20.8614,20.8697,20.8448,20.8531,28200.0
2009-12-14 12:40:00,25.11,25.13,25.09,25.11,77600.0,20.8448,20.8614,20.8282,20.8448,77600.0
2009-12-14 12:45:00,25.11,25.13,25.09,25.09,38000.0,20.8448,20.8614,20.8282,20.8282,38000.0
2009-12-14 12:50:00,25.1,25.11,25.08,25.08,51200.0,20.8365,20.8448,20.8199,20.8199,51200.0
2009-12-14 12:55:00,25.08,25.08,25.06,25.07,25600.0,20.8199,20.8199,20.8033,20.8116,25600.0
2009-12-14 13:00:00,25.07,25.1,25.06,25.08,12200.0,20.8116,20.8365,20.8033,20.8199,12200.0
2009-12-14 13:05:00,25.09,25.09,25.07,25.08,40400.0,20.8282,20.8282,20.8116,20.8199,40400.0
2009-12-14 13:10:00,25.07,25.09,25.06,25.08,30000.0,20.8116,20.8282,20.8033,20.8199,30000.0
2009-12-14 13:15:00,25.08,25.09,25.08,25.08,16200.0,20.8199,20.8282,20.8199,20.8199,16200.0
2009-12-14 13:20:00,25.08,25.08,25.05,25.05,48800.0,20.8199,20.8199,20.795,20.795,48800.0
2009-12-14 13:25:00,25.05,25.05,25.03,25.04,23200.0,20.795,20.795,20.7784,20.7867,23200.0
2009-12-14 13:30:00,25.04,25.04,25.03,25.03,37000.0,20.7867,20.7867,20.7784,20.7784,37000.0
2009-12-14 13:35:00,25.03,25.04,25.02,25.03,48000.0,20.7784,20.7867,20.7701,20.7784,48000.0
2009-12-14 13:40:00,25.03,25.04,25.0,25.0,41800.0,20.7784,20.7867,20.7534,20.7534,41800.0
2009-12-14 13:45:00,25.01,25.05,25.0,25.02,44600.0,20.7618,20.795,20.7534,20.7701,44600.0
2009-12-14 13:50:00,25.03,25.05,25.03,25.04,25200.0,20.7784,20.795,20.7784,20.7867,25200.0
2009-12-14 13:55:00,25.04,25.05,25.03,25.03,52400.0,20.7867,20.795,20.7784,20.7784,52400.0
2009-12-14 14:00:00,25.03,25.06,25.03,25.06,30200.0,20.7784,20.8033,20.7784,20.8033,30200.0
2009-12-14 14:05:00,25.06,25.1,25.05,25.1,20200.0,20.8033,20.8365,20.795,20.8365,20200.0
2009-12-14 14:10:00,25.09,25.1,25.07,25.07,30600.0,20.8282,20.8365,20.8116,20.8116,30600.0
2009-12-14 14:15:00,25.06,25.07,25.06,25.06,22000.0,20.8033,20.8116,20.8033,20.8033,22000.0
2009-12-14 14:20:00,25.07,25.07,25.05,25.07,47800.0,20.8116,20.8116,20.795,20.8116,47800.0
2009-12-14 14:25:00,25.08,25.08,25.05,25.06,10800.0,20.8199,20.8199,20.795,20.8033,10800.0
2009-12-14 14:30:00,25.06,25.09,25.05,25.09,9400.0,20.8033,20.8282,20.795,20.8282,9400.0
2009-12-14 14:35:00,25.09,25.1,25.09,25.09,20200.0,20.8282,20.8365,20.8282,20.8282,20200.0
2009-12-14 14:40:00,25.09,25.11,25.08,25.08,36400.0,20.8282,20.8448,20.8199,20.8199,36400.0
2009-12-14 14:45:00,25.09,25.1,25.09,25.1,16800.0,20.8282,20.8365,20.8282,20.8365,16800.0
2009-12-14 14:50:00,25.1,25.1,25.09,25.1,20200.0,20.8365,20.8365,20.8282,20.8365,20200.0
2009-12-14 14:55:00,25.09,25.1,25.06,25.1,33400.0,20.8282,20.8365,20.8033,20.8365,33400.0
2009-12-14 15:00:00,25.1,25.11,25.08,25.11,28400.0,20.8365,20.8448,20.8199,20.8448,28400.0
2009-12-14 15:05:00,25.11,25.11,25.1,25.1,23600.0,20.8448,20.8448,20.8365,20.8365,23600.0
2009-12-14 15:10:00,25.1,25.12,25.1,25.11,41200.0,20.8365,20.8531,20.8365,20.8448,41200.0
2009-12-14 15:15:00,25.11,25.13,25.11,25.12,38200.0,20.8448,20.8614,20.8448,20.8531,38200.0
2009-12-14 15:20:00,25.12,25.13,25.1,25.1,34800.0,20.8531,20.8614,20.8365,20.8365,34800.0
2009-12-14 15:25:00,25.1,25.11,25.09,25.1,71400.0,20.8365,20.8448,20.8282,20.8365,71400.0
2009-12-14 15:30:00,25.1,25.11,25.1,25.11,51200.0,20.8365,20.8448,20.8365,20.8448,51200.0
2009-12-14 15:35:00,25.11,25.13,25.11,25.12,198600.0,20.8448,20.8614,20.8448,20.8531,198600.0
2009-12-14 15:40:00,25.13,25.13,25.07,25.1,96800.0,20.8614,20.8614,20.8116,20.8365,96800.0
2009-12-14 15:45:00,25.1,25.15,25.09,25.15,146400.0,20.8365,20.878,20.8282,20.878,146400.0
2009-12-14 15:50:00,25.15,25.16,25.12,25.16,57200.0,20.878,20.8863,20.8531,20.8863,57200.0
2009-12-14 15:55:00,25.16,25.17,25.13,25.15,143200.0,20.8863,20.8946,20.8614,20.878,143200.0
2009-12-15 09:30:00,25.07,25.11,25.0,25.0,56600.0,20.8116,20.8448,20.7534,20.7534,56600.0
2009-12-15 09:35:00,24.99,25.06,24.96,24.97,24400.0,20.7451,20.8033,20.7202,20.7285,24400.0
2009-12-15 09:40:00,24.94,25.02,24.92,24.93,26200.0,20.7036,20.7701,20.687,20.6953,26200.0
2009-12-15 09:45:00,24.93,25.02,24.92,24.94,30600.0,20.6953,20.7701,20.687,20.7036,30600.0
2009-12-15 09:50:00,24.94,24.99,24.88,24.99,44000.0,20.7036,20.7451,20.6538,20.7451,44000.0
2009-12-15 09:55:00,24.99,24.99,24.96,24.96,17000.0,20.7451,20.7451,20.7202,20.7202,17000.0
2009-12-15 10:00:00,24.96,25.0,24.92,24.96,108800.0,20.7202,20.7534,20.687,20.7202,108800.0
2009-12-15 10:05:00,24.96,24.99,24.94,24.97,40400.0,20.7202,20.7451,20.7036,20.7285,40400.0
2009-12-15 10:10:00,24.97,25.01,24.97,25.0,34400.0,20.7285,20.7618,20.7285,20.7534,34400.0
2009-12-15 10:15:00,25.02,25.05,25.02,25.03,10400.0,20.7701,20.795,20.7701,20.7784,10400.0
2009-12-15 10:20:00,25.04,25.04,24.99,25.0,72400.0,20.7867,20.7867,20.7451,20.7534,72400.0
2009-12-15 10:25:00,25.0,25.01,24.98,25.0,33200.0,20.7534,20.7618,20.7368,20.7534,33200.0
2009-12-15 10:30:00,25.01,25.01,25.0,25.0,16800.0,20.7618,20.7618,20.7534,20.7534,16800.0
2009-12-15 10:35:00,25.0,25.0,24.98,24.98,27200.0,20.7534,20.7534,20.7368,20.7368,27200.0
2009-12-15 10:40:00,24.99,25.03,24.98,25.0,69800.0,20.7451,20.7784,20.7368,20.7534,69800.0
2009-12-15 10:45:00,25.0,25.04,24.99,25.03,13600.0,20.7534,20.7867,20.7451,20.7784,13600.0
2009-12-15 10:50:00,25.04,25.08,25.04,25.07,13400.0,20.7867,20.8199,20.7867,20.8116,13400.0
2009-12-15 10:55:00,25.07,25.07,25.01,25.01,17800.0,20.8116,20.8116,20.7618,20.7618,17800.0
2009-12-15 11:00:00,25.02,25.02,24.99,24.99,35600.0,20.7701,20.7701,20.7451,20.7451,35600.0
2009-12-15 11:05:00,25.0,25.01,24.98,25.01,20000.0,20.7534,20.7618,20.7368,20.7618,20000.0
2009-12-15 11:10:00,25.01,25.01,24.99,24.99,17200.0,20.7618,20.7618,20.7451,20.7451,17200.0
2009-12-15 11:15:00,25.0,25.01,24.99,25.0,20200.0,20.7534,20.7618,20.7451,20.7534,20200.0
2009-12-15 11:20:00,25.0,25.01,25.0,25.01,13000.0,20.7534,20.7618,20.7534,20.7618,13000.0
2009-12-15 11:25:00,25.01,25.04,25.0,25.01,18200.0,20.7618,20.7867,20.7534,20.7618,18200.0
2009-12-15 11:30:00,25.01,25.02,25.0,25.02,6600.0,20.7618,20.7701,20.7534,20.7701,6600.0
2009-12-15 11:35:00,25.02,25.03,25.0,25.0,15000.0,20.7701,20.7784,20.7534,20.7534,15000.0
2009-12-15 11:40:00,25.0,25.03,25.0,25.02,20800.0,20.7534,20.7784,20.7534,20.7701,20800.0
2009-12-15 11:45:00,25.02,25.02,25.0,25.02,16800.0,20.7701,20.7701,20.7534,20.7701,16800.0
2009-12-15 11:50:00,25.02,25.04,25.01,25.03,4200.0,20.7701,20.7867,20.7618,20.7784,4200.0
2009-12-15 11:55:00,25.04,25.07,25.03,25.07,19200.0,20.7867,20.8116,20.7784,20.8116,19200.0
2009-12-15 12:00:00,25.09,25.1,25.08,25.08,7400.0,20.8282,20.8365,20.8199,20.8199,7400.0
2009-12-15 12:05:00,25.09,25.1,25.09,25.09,6600.0,20.8282,20.8365,20.8282,20.8282,6600.0
2009-12-15 12:10:00,25.1,25.1,25.06,25.06,24800.0,20.8365,20.8365,20.8033,20.8033,24800.0
2009-12-15 12:15:00,25.06,25.08,25.06,25.06,15400.0,20.8033,20.8199,20.8033,20.8033,15400.0
2009-12-15 12:20:00,25.06,25.08,25.05,25.05,8800.0,20.8033,20.8199,20.795,20.795,8800.0
2009-12-15 12:25:00,25.05,25.05,25.04,25.04,6400.0,20.795,20.795,20.7867,20.7867,6400.0
2009-12-15 12:30:00,25.04,25.05,25.04,25.04,15400.0,20.7867,20.795,20.7867,20.7867,15400.0
2009-12-15 12:35:00,25.03,25.05,25.02,25.04,28400.0,20.7784,20.795,20.7701,20.7867,28400.0
2009-12-15 12:40:00,25.04,25.04,25.02,25.03,4600.0,20.7867,20.7867,20.7701,20.7784,4600.0
2009-12-15 12:45:00,25.03,25.05,25.02,25.05,6200.0,20.7784,20.795,20.7701,20.795,6200.0
2009-12-15 12:50:00,25.04,25.04,25.02,25.02,10200.0,20.7867,20.7867,20.7701,20.7701,10200.0
2009-12-15 12:55:00,25.03,25.06,25.03,25.06,9000.0,20.7784,20.8033,20.7784,20.8033,9000.0
2009-12-15 13:00:00,25.06,25.06,25.0,25.04,26800.0,20.8033,20.8033,20.7534,20.7867,26800.0
2009-12-15 13:05:00,25.04,25.06,25.04,25.05,13400.0,20.7867,20.8033,20.7867,20.795,13400.0
2009-12-15 13:10:00,25.05,25.05,25.03,25.04,38000.0,20.795,20.795,20.7784,20.7867,38000.0
2009-12-15 13:15:00,25.04,25.05,25.04,25.05,5000.0,20.7867,20.795,20.7867,20.795,5000.0
2009-12-15 13:20:00,25.04,25.04,25.0,25.02,18600.0,20.7867,20.7867,20.7534,20.7701,18600.0
2009-12-15 13:25:00,25.02,25.04,25.02,25.04,127000.0,20.7701,20.7867,20.7701,20.7867,127000.0
2009-12-15 13:30:00,25.04,25.05,25.03,25.05,7000.0,20.7867,20.795,20.7784,20.795,7000.0
2009-12-15 13:35:00,25.05,25.05,25.03,25.03,7800.0,20.795,20.795,20.7784,20.7784,7800.0
2009-12-15 13:40:00,25.02,25.05,25.0,25.04,16800.0,20.7701,20.795,20.7534,20.7867,16800.0
2009-12-15 13:45:00,25.05,25.06,25.05,25.06,4600.0,20.795,20.8033,20.795,20.8033,4600.0
2009-12-15 13:50:00,25.06,25.07,25.06,25.06,14600.0,20.8033,20.8116,20.8033,20.8033,14600.0
2009-12-15 13:55:00,25.06,25.06,25.05,25.06,13800.0,20.8033,20.8033,20.795,20.8033,13800.0
2009-12-15 14:00:00,25.05,25.06,25.04,25.06,24400.0,20.795,20.8033,20.7867,20.8033,24400.0
2009-12-15 14:05:00,25.06,25.06,25.02,25.02,20800.0,20.8033,20.8033,20.7701,20.7701,20800.0
2009-12-15 14:10:00,25.02,25.06,25.02,25.05,24200.0,20.7701,20.8033,20.7701,20.795,24200.0
2009-12-15 14:15:00,25.05,25.08,25.03,25.06,21400.0,20.795,20.8199,20.7784,20.8033,21400.0
2009-12-15 14:20:00,25.05,25.07,25.05,25.07,8000.0,20.795,20.8116,20.795,20.8116,8000.0
2009-12-15 14:25:00,25.07,25.07,25.04,25.05,20400.0,20.8116,20.8116,20.7867,20.795,20400.0
2009-12-15 14:30:00,25.05,25.06,25.03,25.06,21400.0,20.795,20.8033,20.7784,20.8033,21400.0
2009-12-15 14:35:00,25.05,25.06,25.04,25.05,9200.0,20.795,20.8033,20.7867,20.795,9200.0
2009-12-15 14:40:00,25.05,25.06,25.04,25.04,16800.0,20.795,20.8033,20.7867,20.7867,16800.0
2009-12-15 14:45:00,25.04,25.05,25.03,25.04,9400.0,20.7867,20.795,20.7784,20.7867,9400.0
2009-12-15 14:50:00,25.03,25.04,25.02,25.04,10400.0,20.7784,20.7867,20.7701,20.7867,10400.0
2009-12-15 14:55:00,25.04,25.05,25.01,25.02,25000.0,20.7867,20.795,20.7618,20.7701,25000.0
2009-12-15 15:00:00,25.03,25.04,25.02,25.02,14400.0,20.7784,20.7867,20.7701,20.7701,14400.0
2009-12-15 15:05:00,25.03,25.03,25.0,25.0,79400.0,20.7784,20.7784,20.7534,20.7534,79400.0
2009-12-15 15:10:00,25.0,25.02,25.0,25.01,18600.0,20.7534,20.7701,20.7534,20.7618,18600.0
2009-12-15 15:15:00,25.01,25.01,25.0,25.0,17600.0,20.7618,20.7618,20.7534,20.7534,17600.0
2009-12-15 15:20:00,25.0,25.0,24.96,24.98,87000.0,20.7534,20.7534,20.7202,20.7368,87000.0
2009-12-15 15:25:00,24.98,25.01,24.97,25.0,87000.0,20.7368,20.7618,20.7285,20.7534,87000.0
2009-12-15 15:30:00,25.0,25.0,24.93,24.93,75200.0,20.7534,20.7534,20.6953,20.6953,75200.0
2009-12-15 15:35:00,24.93,24.95,24.91,24.95,67800.0,20.6953,20.7119,20.6787,20.7119,67800.0
2009-12-15 15:40:00,24.95,24.96,24.92,24.95,67000.0,20.7119,20.7202,20.687,20.7119,67000.0
2009-12-15 15:45:00,24.95,24.96,24.93,24.95,65400.0,20.7119,20.7202,20.6953,20.7119,65400.0
2009-12-15 15:50:00,24.96,24.98,24.95,24.95,132000.0,20.7202,20.7368,20.7119,20.7119,132000.0
2009-12-15 15:55:00,24.95,24.97,24.93,24.96,177200.0,20.7119,20.7285,20.6953,20.7202,177200.0
2009-12-16 09:30:00,25.09,25.18,25.09,25.18,42200.0,20.8282,20.9029,20.8282,20.9029,42200.0
2009-12-16 09:35:00,25.18,25.29,25.18,25.2,34600.0,20.9029,20.9942,20.9029,20.9195,34600.0
2009-12-16 09:40:00,25.17,25.2,25.09,25.15,28800.0,20.8946,20.9195,20.8282,20.878,28800.0
2009-12-16 09:45:00,25.16,25.17,25.13,25.15,122800.0,20.8863,20.8946,20.8614,20.878,122800.0
2009-12-16 09:50:00,25.15,25.15,25.13,25.14,47800.0,20.878,20.878,20.8614,20.8697,47800.0
2009-12-16 09:55:00,25.13,25.13,25.03,25.04,35000.0,20.8614,20.8614,20.7784,20.7867,35000.0
2009-12-16 10:00:00,25.04,25.06,25.02,25.03,39800.0,20.7867,20.8033,20.7701,20.7784,39800.0
2009-12-16 10:05:00,25.02,25.06,24.99,25.02,112000.0,20.7701,20.8033,20.7451,20.7701,112000.0
2009-12-16 10:10:00,25.03,25.04,24.97,24.98,33200.0,20.7784,20.7867,20.7285,20.7368,33200.0
2009-12-16 10:15:00,24.97,24.99,24.92,24.92,36600.0,20.7285,20.7451,20.687,20.687,36600.0
2009-12-16 10:20:00,24.92,24.93,24.86,24.88,31000.0,20.687,20.6953,20.6372,20.6538,31000.0
2009-12-16 10:25:00,24.88,24.88,24.83,24.85,31600.0,20.6538,20.6538,20.6123,20.6289,31600.0
2009-12-16 10:30:00,24.86,24.94,24.85,24.93,38400.0,20.6372,20.7036,20.6289,20.6953,38400.0
2009-12-16 10:35:00,24.93,24.96,24.92,24.92,15200.0,20.6953,20.7202,20.687,20.687,15200.0
2009-12-16 10:40:00,24.92,24.92,24.84,24.85,30600.0,20.687,20.687,20.6206,20.6289,30600.0
2009-12-16 10:45:00,24.85,24.86,24.84,24.84,29600.0,20.6289,20.6372,20.6206,20.6206,29600.0
2009-12-16 10:50:00,24.84,24.85,24.83,24.83,35600.0,20.6206,20.6289,20.6123,20.6123,35600.0
2009-12-16 10:55:00,24.83,24.84,24.78,24.78,32000.0,20.6123,20.6206,20.5708,20.5708,32000.0
2009-12-16 11:00:00,24.79,24.85,24.79,24.84,35600.0,20.5791,20.6289,20.5791,20.6206,35600.0
2009-12-16 11:05:00,24.84,24.87,24.84,24.86,10600.0,20.6206,20.6455,20.6206,20.6372,10600.0
2009-12-16 11:10:00,24.86,24.88,24.83,24.83,23800.0,20.6372,20.6538,20.6123,20.6123,23800.0
2009-12-16 11:15:00,24.82,24.83,24.8,24.8,17000.0,20.604,20.6123,20.5874,20.5874,17000.0
2009-12-16 11:20:00,24.8,24.81,24.77,24.79,37200.0,20.5874,20.5957,20.5625,20.5791,37200.0
2009-12-16 11:25:00,24.79,24.79,24.76,24.76,35000.0,20.5791,20.5791,20.5542,20.5542,35000.0
2009-12-16 11:30:00,24.77,24.79,24.76,24.77,90800.0,20.5625,20.5791,20.5542,20.5625,90800.0
2009-12-16 11:35:00,24.77,24.85,24.77,24.85,24600.0,20.5625,20.6289,20.5625,20.6289,24600.0
2009-12-16 11:40:00,24.84,24.86,24.83,24.86,11000.0,20.6206,20.6372,20.6123,20.6372,11000.0
2009-12-16 11:45:00,24.86,24.87,24.86,24.86,12000.0,20.6372,20.6455,20.6372,20.6372,12000.0
2009-12-16 11:50:00,24.86,24.9,24.86,24.9,21400.0,20.6372,20.6704,20.6372,20.6704,21400.0
2009-12-16 11:55:00,24.91,24.91,24.89,24.91,9000.0,20.6787,20.6787,20.6621,20.6787,9000.0
2009-12-16 12:00:00,24.9,24.91,24.88,24.89,11600.0,20.6704,20.6787,20.6538,20.6621,11600.0
2009-12-16 12:05:00,24.9,24.9,24.87,24.88,8600.0,20.6704,20.6704,20.6455,20.6538,8600.0
2009-12-16 12:10:00,24.89,24.9,24.89,24.9,9400.0,20.6621,20.6704,20.6621,20.6704,9400.0
2009-12-16 12:15:00,24.9,24.91,24.87,24.88,11400.0,20.6704,20.6787,20.6455,20.6538,11400.0
2009-12-16 12:20:00,24.86,24.88,24.84,24.84,27400.0,20.6372,20.6538,20.6206,20.6206,27400.0
2009-12-16 12:25:00,24.84,24.84,24.8,24.83,22000.0,20.6206,20.6206,20.5874,20.6123,22000.0
2009-12-16 12:30:00,24.84,24.84,24.83,24.84,10800.0,20.6206,20.6206,20.6123,20.6206,10800.0
2009-12-16 12:35:00,24.84,24.85,24.81,24.81,8800.0,20.6206,20.6289,20.5957,20.5957,8800.0
2009-12-16 12:40:00,24.82,24.83,24.82,24.83,9000.0,20.604,20.6123,20.604,20.6123,9000.0
2009-12-16 12:45:00,24.82,24.83,24.78,24.79,18800.0,20.604,20.6123,20.5708,20.5791,18800.0
2009-12-16 12:50:00,24.79,24.81,24.79,24.8,6000.0,20.5791,20.5957,20.5791,20.5874,6000.0
2009-12-16 12:55:00,24.8,24.82,24.8,24.82,7200.0,20.5874,20.604,20.5874,20.604,7200.0
2009-12-16 13:00:00,24.82,24.83,24.82,24.83,9800.0,20.604,20.6123,20.604,20.6123,9800.0
2009-12-16 13:05:00,24.83,24.85,24.83,24.84,10800.0,20.6123,20.6289,20.6123,20.6206,10800.0
2009-12-16 13:10:00,24.84,24.88,24.84,24.88,8400.0,20.6206,20.6538,20.6206,20.6538,8400.0
2009-12-16 13:15:00,24.88,24.91,24.88,24.9,14000.0,20.6538,20.6787,20.6538,20.6704,14000.0
2009-12-16 13:20:00,24.91,24.95,24.91,24.95,12000.0,20.6787,20.7119,20.6787,20.7119,12000.0
2009-12-16 13:25:00,24.94,24.95,24.92,24.93,18200.0,20.7036,20.7119,20.687,20.6953,18200.0
2009-12-16 13:30:00,24.93,24.95,24.93,24.93,18400.0,20.6953,20.7119,20.6953,20.6953,18400.0
2009-12-16 13:35:00,24.93,24.95,24.93,24.94,22600.0,20.6953,20.7119,20.6953,20.7036,22600.0
2009-12-16 13:40:00,24.94,24.96,24.93,24.93,20000.0,20.7036,20.7202,20.6953,20.6953,20000.0
2009-12-16 13:45:00,24.94,24.96,24.94,24.96,27400.0,20.7036,20.7202,20.7036,20.7202,27400.0
2009-12-16 13:50:00,24.96,24.99,24.96,24.98,25200.0,20.7202,20.7451,20.7202,20.7368,25200.0
2009-12-16 13:55:00,24.98,24.98,24.96,24.96,30400.0,20.7368,20.7368,20.7202,20.7202,30400.0
2009-12-16 14:00:00,24.96,24.96,24.94,24.96,25400.0,20.7202,20.7202,20.7036,20.7202,25400.0
2009-12-16 14:05:00,24.96,24.99,24.96,24.97,19600.0,20.7202,20.7451,20.7202,20.7285,19600.0
2009-12-16 14:10:00,24.98,24.99,24.91,24.91,19200.0,20.7368,20.7451,20.6787,20.6787,19200.0
2009-12-16 14:15:00,24.91,24.99,24.91,24.99,10800.0,20.6787,20.7451,20.6787,20.7451,10800.0
2009-12-16 14:20:00,24.99,24.99,24.85,24.88,18600.0,20.7451,20.7451,20.6289,20.6538,18600.0
2009-12-16 14:25:00,24.89,24.94,24.89,24.94,4800.0,20.6621,20.7036,20.6621,20.7036,4800.0
2009-12-16 14:30:00,24.94,24.95,24.92,24.92,13600.0,20.7036,20.7119,20.687,20.687,13600.0
2009-12-16 14:35:00,24.92,24.96,24.92,24.96,14200.0,20.687,20.7202,20.687,20.7202,14200.0
2009-12-16 14:40:00,24.96,24.98,24.93,24.93,29600.0,20.7202,20.7368,20.6953,20.6953,29600.0
2009-12-16 14:45:00,24.93,24.94,24.89,24.9,27600.0,20.6953,20.7036,20.6621,20.6704,27600.0
2009-12-16 14:50:00,24.9,24.91,24.87,24.9,11000.0,20.6704,20.6787,20.6455,20.6704,11000.0
2009-12-16 14:55:00,24.9,24.91,24.88,24.9,8200.0,20.6704,20.6787,20.6538,20.6704,8200.0
2009-12-16 15:00:00,24.9,24.9,24.85,24.86,14200.0,20.6704,20.6704,20.6289,20.6372,14200.0
2009-12-16 15:05:00,24.86,24.87,24.8,24.8,41000.0,20.6372,20.6455,20.5874,20.5874,41000.0
2009-12-16 15:10:00,24.8,24.8,24.75,24.77,59800.0,20.5874,20.5874,20.5459,20.5625,59800.0
2009-12-16 15:15:00,24.77,24.81,24.75,24.8,52000.0,20.5625,20.5957,20.5459,20.5874,52000.0
2009-12-16 15:20:00,24.81,24.82,24.76,24.8,46000.0,20.5957,20.604,20.5542,20.5874,46000.0
2009-12-16 15:25:00,24.8,24.81,24.75,24.75,20400.0,20.5874,20.5957,20.5459,20.5459,20400.0
2009-12-16 15:30:00,24.75,24.78,24.75,24.77,14600.0,20.5459,20.5708,20.5459,20.5625,14600.0
2009-12-16 15:35:00,24.77,24.8,24.75,24.79,31000.0,20.5625,20.5874,20.5459,20.5791,31000.0
2009-12-16 15:40:00,24.8,24.83,24.78,24.81,35800.0,20.5874,20.6123,20.5708,20.5957,35800.0
2009-12-16 15:45:00,24.81,24.81,24.78,24.8,41200.0,20.5957,20.5957,20.5708,20.5874,41200.0
2009-12-16 15:50:00,24.79,24.81,24.78,24.8,33400.0,20.5791,20.5957,20.5708,20.5874,33400.0
2009-12-16 15:55:00,24.8,24.8,24.77,24.79,85400.0,20.5874,20.5874,20.5625,20.5791,85400.0
2009-12-17 09:30:00,24.66,24.66,24.59,24.65,20200.0,20.4712,20.4712,20.4131,20.4629,20200.0
2009-12-17 09:35:00,24.65,24.68,24.64,24.67,31200.0,20.4629,20.4878,20.4546,20.4795,31200.0
2009-12-17 09:40:00,24.66,24.68,24.62,24.62,21800.0,20.4712,20.4878,20.438,20.438,21800.0
2009-12-17 09:45:00,24.59,24.61,24.54,24.54,20800.0,20.4131,20.4297,20.3716,20.3716,20800.0
2009-12-17 09:50:00,24.53,24.58,24.53,24.57,29600.0,20.3633,20.4048,20.3633,20.3965,29600.0
2009-12-17 09:55:00,24.58,24.59,24.44,24.46,53000.0,20.4048,20.4131,20.2886,20.3052,53000.0
2009-12-17 10:00:00,24.46,24.56,24.43,24.48,67000.0,20.3052,20.3882,20.2803,20.3218,67000.0
2009-12-17 10:05:00,24.46,24.52,24.44,24.52,33200.0,20.3052,20.355,20.2886,20.355,33200.0
2009-12-17 10:10:00,24.52,24.58,24.52,24.58,19400.0,20.355,20.4048,20.355,20.4048,19400.0
2009-12-17 10:15:00,24.58,24.59,24.57,24.58,36800.0,20.4048,20.4131,20.3965,20.4048,36800.0
2009-12-17 10:20:00,24.58,24.58,24.55,24.55,29200.0,20.4048,20.4048,20.3799,20.3799,29200.0
2009-12-17 10:25:00,24.56,24.56,24.54,24.55,30400.0,20.3882,20.3882,20.3716,20.3799,30400.0
2009-12-17 10:30:00,24.55,24.55,24.5,24.53,22200.0,20.3799,20.3799,20.3384,20.3633,22200.0
2009-12-17 10:35:00,24.53,24.55,24.52,24.53,29600.0,20.3633,20.3799,20.355,20.3633,29600.0
2009-12-17 10:40:00,24.53,24.54,24.52,24.53,36600.0,20.3633,20.3716,20.355,20.3633,36600.0
2009-12-17 10:45:00,24.53,24.54,24.53,24.54,23400.0,20.3633,20.3716,20.3633,20.3716,23400.0
2009-12-17 10:50:00,24.54,24.54,24.52,24.52,34000.0,20.3716,20.3716,20.355,20.355,34000.0
2009-12-17 10:55:00,24.52,24.55,24.5,24.5,28200.0,20.355,20.3799,20.3384,20.3384,28200.0
2009-12-17 11:00:00,24.5,24.54,24.5,24.52,22000.0,20.3384,20.3716,20.3384,20.355,22000.0
2009-12-17 11:05:00,24.52,24.59,24.52,24.57,25200.0,20.355,20.4131,20.355,20.3965,25200.0
2009-12-17 11:10:00,24.57,24.58,24.55,24.55,10800.0,20.3965,20.4048,20.3799,20.3799,10800.0
2009-12-17 11:15:00,24.56,24.59,24.56,24.57,21400.0,20.3882,20.4131,20.3882,20.3965,21400.0
2009-12-17 11:20:00,24.57,24.61,24.57,24.6,15200.0,20.3965,20.4297,20.3965,20.4214,15200.0
2009-12-17 11:25:00,24.6,24.6,24.48,24.49,111400.0,20.4214,20.4214,20.3218,20.3301,111400.0
2009-12-17 11:30:00,24.49,24.5,24.43,24.49,37800.0,20.3301,20.3384,20.2803,20.3301,37800.0
2009-12-17 11:35:00,24.48,24.5,24.48,24.5,13800.0,20.3218,20.3384,20.3218,20.3384,13800.0
2009-12-17 11:40:00,24.5,24.5,24.48,24.48,16200.0,20.3384,20.3384,20.3218,20.3218,16200.0
2009-12-17 11:45:00,24.48,24.48,24.43,24.46,17000.0,20.3218,20.3218,20.2803,20.3052,17000.0
2009-12-17 11:50:00,24.46,24.49,24.46,24.46,12600.0,20.3052,20.3301,20.3052,20.3052,12600.0
2009-12-17 11:55:00,24.48,24.49,24.46,24.48,11000.0,20.3218,20.3301,20.3052,20.3218,11000.0
2009-12-17 12:00:00,24.48,24.48,24.44,24.45,5000.0,20.3218,20.3218,20.2886,20.2969,5000.0
2009-12-17 12:05:00,24.44,24.49,24.43,24.49,21600.0,20.2886,20.3301,20.2803,20.3301,21600.0
2009-12-17 12:10:00,24.48,24.49,24.47,24.48,15200.0,20.3218,20.3301,20.3135,20.3218,15200.0
2009-12-17 12:15:00,24.47,24.48,24.43,24.45,22000.0,20.3135,20.3218,20.2803,20.2969,22000.0
2009-12-17 12:20:00,24.44,24.45,24.42,24.42,16000.0,20.2886,20.2969,20.272,20.272,16000.0
2009-12-17 12:25:00,24.43,24.43,24.42,24.42,8600.0,20.2803,20.2803,20.272,20.272,8600.0
2009-12-17 12:30:00,24.42,24.42,24.41,24.41,8000.0,20.272,20.272,20.2637,20.2637,8000.0
2009-12-17 12:35:00,24.41,24.41,24.39,24.41,27000.0,20.2637,20.2637,20.2471,20.2637,27000.0
2009-12-17 12:40:00,24.39,24.41,24.38,24.38,22000.0,20.2471,20.2637,20.2388,20.2388,22000.0
2009-12-17 12:45:00,24.36,24.36,24.33,24.35,14600.0,20.2222,20.2222,20.1973,20.2139,14600.0
2009-12-17 12:50:00,24.35,24.4,24.35,24.36,36000.0,20.2139,20.2554,20.2139,20.2222,36000.0
2009-12-17 12:55:00,24.36,24.38,24.35,24.36,11800.0,20.2222,20.2388,20.2139,20.2222,11800.0
2009-12-17 13:00:00,24.36,24.4,24.36,24.38,12400.0,20.2222,20.2554,20.2222,20.2388,12400.0
2009-12-17 13:05:00,24.38,24.39,24.36,24.38,8000.0,20.2388,20.2471,20.2222,20.2388,8000.0
2009-12-17 13:10:00,24.38,24.39,24.38,24.38,7000.0,20.2388,20.2471,20.2388,20.2388,7000.0
2009-12-17 13:15:00,24.38,24.38,24.37,24.38,5800.0,20.2388,20.2388,20.2305,20.2388,5800.0
2009-12-17 13:20:00,24.38,24.38,24.36,24.36,8000.0,20.2388,20.2388,20.2222,20.2222,8000.0
2009-12-17 13:25:00,24.36,24.38,24.35,24.38,8000.0,20.2222,20.2388,20.2139,20.2388,8000.0
2009-12-17 13:30:00,24.38,24.38,24.36,24.37,27400.0,20.2388,20.2388,20.2222,20.2305,27400.0
2009-12-17 13:35:00,24.36,24.39,24.36,24.38,2400.0,20.2222,20.2471,20.2222,20.2388,2400.0
2009-12-17 13:40:00,24.39,24.42,24.36,24.38,49800.0,20.2471,20.272,20.2222,20.2388,49800.0
2009-12-17 13:45:00,24.36,24.36,24.35,24.36,18600.0,20.2222,20.2222,20.2139,20.2222,18600.0
2009-12-17 13:50:00,24.35,24.39,24.35,24.39,6800.0,20.2139,20.2471,20.2139,20.2471,6800.0
2009-12-17 13:55:00,24.39,24.4,24.36,24.38,9200.0,20.2471,20.2554,20.2222,20.2388,9200.0
2009-12-17 14:00:00,24.38,24.4,24.36,24.36,22800.0,20.2388,20.2554,20.2222,20.2222,22800.0
2009-12-17 14:05:00,24.36,24.36,24.34,24.35,6000.0,20.2222,20.2222,20.2056,20.2139,6000.0
2009-12-17 14:10:00,24.35,24.36,24.35,24.36,11400.0,20.2139,20.2222,20.2139,20.2222,11400.0
2009-12-17 14:15:00,24.35,24.36,24.32,24.32,16600.0,20.2139,20.2222,20.189,20.189,16600.0
2009-12-17 14:20:00,24.32,24.35,24.28,24.29,47600.0,20.189,20.2139,20.1557,20.1641,47600.0
2009-12-17 14:25:00,24.29,24.31,24.29,24.3,15400.0,20.1641,20.1807,20.1641,20.1724,15400.0
2009-12-17 14:30:00,24.29,24.3,24.27,24.28,33600.0,20.1641,20.1724,20.1474,20.1557,33600.0
2009-12-17 14:35:00,24.27,24.28,24.24,24.25,164200.0,20.1474,20.1557,20.1225,20.1308,164200.0
2009-12-17 14:40:00,24.26,24.27,24.22,24.23,75800.0,20.1391,20.1474,20.1059,20.1142,75800.0
2009-12-17 14:45:00,24.23,24.24,24.2,24.2,25000.0,20.1142,20.1225,20.0893,20.0893,25000.0
2009-12-17 14:50:00,24.2,24.23,24.2,24.23,68400.0,20.0893,20.1142,20.0893,20.1142,68400.0
2009-12-17 14:55:00,24.23,24.27,24.23,24.24,76800.0,20.1142,20.1474,20.1142,20.1225,76800.0
2009-12-17 15:00:00,24.23,24.25,24.21,24.25,29000.0,20.1142,20.1308,20.0976,20.1308,29000.0
2009-12-17 15:05:00,24.25,24.26,24.22,24.23,79200.0,20.1308,20.1391,20.1059,20.1142,79200.0
2009-12-17 15:10:00,24.24,24.25,24.2,24.2,55400.0,20.1225,20.1308,20.0893,20.0893,55400.0
2009-12-17 15:15:00,24.2,24.21,24.17,24.19,63600.0,20.0893,20.0976,20.0644,20.081,63600.0
2009-12-17 15:20:00,24.19,24.25,24.19,24.24,32000.0,20.081,20.1308,20.081,20.1225,32000.0
2009-12-17 15:25:00,24.23,24.23,24.2,24.2,29200.0,20.1142,20.1142,20.0893,20.0893,29200.0
2009-12-17 15:30:00,24.2,24.22,24.2,24.21,60800.0,20.0893,20.1059,20.0893,20.0976,60800.0
2009-12-17 15:35:00,24.22,24.24,24.21,24.22,71800.0,20.1059,20.1225,20.0976,20.1059,71800.0
2009-12-17 15:40:00,24.22,24.26,24.21,24.25,89600.0,20.1059,20.1391,20.0976,20.1308,89600.0
2009-12-17 15:45:00,24.24,24.25,24.13,24.2,188400.0,20.1225,20.1308,20.0312,20.0893,188400.0
2009-12-17 15:50:00,24.2,24.2,24.05,24.06,260600.0,20.0893,20.0893,19.9648,19.9731,260600.0
2009-12-17 15:55:00,24.06,24.11,24.06,24.08,222800.0,19.9731,20.0146,19.9731,19.9897,222800.0
2009-12-18 09:30:00,24.18,24.18,23.95,24.08,482800.0,20.0727,20.0727,19.8818,19.9897,482800.0
2009-12-18 09:35:00,24.06,24.06,23.93,23.95,43800.0,19.9731,19.9731,19.8652,19.8818,43800.0
2009-12-18 09:40:00,23.95,23.99,23.86,23.99,62800.0,19.8818,19.915,19.8071,19.915,62800.0
2009-12-18 09:45:00,24.0,24.0,23.87,23.88,27600.0,19.9233,19.9233,19.8154,19.8237,27600.0
2009-12-18 09:50:00,23.88,23.92,23.84,23.84,36200.0,19.8237,19.8569,19.7905,19.7905,36200.0
2009-12-18 09:55:00,23.83,23.83,23.72,23.73,26200.0,19.7822,19.7822,19.6909,19.6992,26200.0
2009-12-18 10:00:00,23.73,23.84,23.73,23.78,106200.0,19.6992,19.7905,19.6992,19.7407,106200.0
2009-12-18 10:05:00,23.78,23.83,23.75,23.83,31000.0,19.7407,19.7822,19.7158,19.7822,31000.0
2009-12-18 10:10:00,23.81,23.88,23.81,23.88,35200.0,19.7656,19.8237,19.7656,19.8237,35200.0
2009-12-18 10:15:00,23.88,23.92,23.88,23.89,87600.0,19.8237,19.8569,19.8237,19.832,87600.0
2009-12-18 10:20:00,23.89,23.89,23.81,23.82,35000.0,19.832,19.832,19.7656,19.7739,35000.0
2009-12-18 10:25:00,23.81,23.87,23.81,23.86,91000.0,19.7656,19.8154,19.7656,19.8071,91000.0
2009-12-18 10:30:00,23.86,23.86,23.84,23.84,17600.0,19.8071,19.8071,19.7905,19.7905,17600.0
2009-12-18 10:35:00,23.85,23.85,23.77,23.78,68600.0,19.7988,19.7988,19.7324,19.7407,68600.0
2009-12-18 10:40:00,23.78,23.79,23.75,23.75,36800.0,19.7407,19.749,19.7158,19.7158,36800.0
2009-12-18 10:45:00,23.75,23.78,23.73,23.73,25400.0,19.7158,19.7407,19.6992,19.6992,25400.0
2009-12-18 10:50:00,23.73,23.75,23.7,23.7,122800.0,19.6992,19.7158,19.6743,19.6743,122800.0
2009-12-18 10:55:00,23.7,23.72,23.64,23.68,122600.0,19.6743,19.6909,19.6245,19.6577,122600.0
2009-12-18 11:00:00,23.68,23.72,23.68,23.72,17200.0,19.6577,19.6909,19.6577,19.6909,17200.0
2009-12-18 11:05:00,23.71,23.72,23.66,23.67,34000.0,19.6826,19.6909,19.6411,19.6494,34000.0
2009-12-18 11:10:00,23.66,23.69,23.66,23.68,34200.0,19.6411,19.666,19.6411,19.6577,34200.0
2009-12-18 11:15:00,23.68,23.69,23.63,23.67,49200.0,19.6577,19.666,19.6162,19.6494,49200.0
2009-12-18 11:20:00,23.67,23.7,23.65,23.68,46000.0,19.6494,19.6743,19.6328,19.6577,46000.0
2009-12-18 11:25:00,23.68,23.68,23.61,23.63,33800.0,19.6577,19.6577,19.5996,19.6162,33800.0
2009-12-18 11:30:00,23.61,23.63,23.6,23.61,20800.0,19.5996,19.6162,19.5913,19.5996,20800.0
2009-12-18 11:35:00,23.61,23.65,23.61,23.63,40000.0,19.5996,19.6328,19.5996,19.6162,40000.0
2009-12-18 11:40:00,23.63,23.63,23.58,23.59,14000.0,19.6162,19.6162,19.5747,19.583,14000.0
2009-12-18 11:45:00,23.59,23.59,23.55,23.56,14600.0,19.583,19.583,19.5497,19.5581,14600.0
2009-12-18 11:50:00,23.56,23.64,23.56,23.63,26400.0,19.5581,19.6245,19.5581,19.6162,26400.0
2009-12-18 11:55:00,23.63,23.66,23.63,23.63,15000.0,19.6162,19.6411,19.6162,19.6162,15000.0
2009-12-18 12:00:00,23.63,23.64,23.61,23.64,13000.0,19.6162,19.6245,19.5996,19.6245,13000.0
2009-12-18 12:05:00,23.64,23.65,23.62,23.64,12600.0,19.6245,19.6328,19.6079,19.6245,12600.0
2009-12-18 12:10:00,23.64,23.67,23.62,23.64,18000.0,19.6245,19.6494,19.6079,19.6245,18000.0
2009-12-18 12:15:00,23.64,23.67,23.64,23.66,10400.0,19.6245,19.6494,19.6245,19.6411,10400.0
2009-12-18 12:20:00,23.67,23.68,23.66,23.68,20200.0,19.6494,19.6577,19.6411,19.6577,20200.0
2009-12-18 12:25:00,23.68,23.7,23.66,23.66,26000.0,19.6577,19.6743,19.6411,19.6411,26000.0
2009-12-18 12:30:00,23.67,23.69,23.63,23.65,26400.0,19.6494,19.666,19.6162,19.6328,26400.0
2009-12-18 12:35:00,23.65,23.67,23.64,23.66,12600.0,19.6328,19.6494,19.6245,19.6411,12600.0
2009-12-18 12:40:00,23.67,23.68,23.65,23.67,17600.0,19.6494,19.6577,19.6328,19.6494,17600.0
2009-12-18 12:45:00,23.67,23.7,23.66,23.7,10400.0,19.6494,19.6743,19.6411,19.6743,10400.0
2009-12-18 12:50:00,23.69,23.74,23.69,23.73,12800.0,19.666,19.7075,19.666,19.6992,12800.0
2009-12-18 12:55:00,23.74,23.74,23.73,23.73,2400.0,19.7075,19.7075,19.6992,19.6992,2400.0
2009-12-18 13:00:00,23.74,23.76,23.73,23.75,23800.0,19.7075,19.7241,19.6992,19.7158,23800.0
2009-12-18 13:05:00,23.75,23.75,23.75,23.75,34800.0,19.7158,19.7158,19.7158,19.7158,34800.0
2009-12-18 13:10:00,23.75,23.8,23.75,23.78,12600.0,19.7158,19.7573,19.7158,19.7407,12600.0
2009-12-18 13:15:00,23.78,23.79,23.75,23.77,8600.0,19.7407,19.749,19.7158,19.7324,8600.0
2009-12-18 13:20:00,23.77,23.78,23.75,23.77,13000.0,19.7324,19.7407,19.7158,19.7324,13000.0
2009-12-18 13:25:00,23.77,23.78,23.76,23.78,17600.0,19.7324,19.7407,19.7241,19.7407,17600.0
2009-12-18 13:30:00,23.78,23.78,23.75,23.75,8600.0,19.7407,19.7407,19.7158,19.7158,8600.0
2009-12-18 13:35:00,23.75,23.8,23.75,23.8,15200.0,19.7158,19.7573,19.7158,19.7573,15200.0
2009-12-18 13:40:00,23.8,23.83,23.78,23.78,46600.0,19.7573,19.7822,19.7407,19.7407,46600.0
2009-12-18 13:45:00,23.78,23.78,23.75,23.75,10000.0,19.7407,19.7407,19.7158,19.7158,10000.0
2009-12-18 13:50:00,23.75,23.77,23.75,23.75,17400.0,19.7158,19.7324,19.7158,19.7158,17400.0
2009-12-18 13:55:00,23.75,23.76,23.75,23.75,10800.0,19.7158,19.7241,19.7158,19.7158,10800.0
2009-12-18 14:00:00,23.76,23.8,23.75,23.8,20200.0,19.7241,19.7573,19.7158,19.7573,20200.0
2009-12-18 14:05:00,23.8,23.82,23.79,23.8,13000.0,19.7573,19.7739,19.749,19.7573,13000.0
2009-12-18 14:10:00,23.8,23.8,23.77,23.77,10000.0,19.7573,19.7573,19.7324,19.7324,10000.0
2009-12-18 14:15:00,23.77,23.77,23.75,23.77,15800.0,19.7324,19.7324,19.7158,19.7324,15800.0
2009-12-18 14:20:00,23.78,23.79,23.76,23.77,12800.0,19.7407,19.749,19.7241,19.7324,12800.0
2009-12-18 14:25:00,23.77,23.78,23.75,23.75,13400.0,19.7324,19.7407,19.7158,19.7158,13400.0
2009-12-18 14:30:00,23.77,23.78,23.76,23.78,12600.0,19.7324,19.7407,19.7241,19.7407,12600.0
2009-12-18 14:35:00,23.78,23.79,23.75,23.79,11800.0,19.7407,19.749,19.7158,19.749,11800.0
2009-12-18 14:40:00,23.79,23.82,23.79,23.81,7200.0,19.749,19.7739,19.749,19.7656,7200.0
2009-12-18 14:45:00,23.81,23.81,23.77,23.79,14000.0,19.7656,19.7656,19.7324,19.749,14000.0
2009-12-18 14:50:00,23.78,23.79,23.77,23.79,12600.0,19.7407,19.749,19.7324,19.749,12600.0
2009-12-18 14:55:00,23.78,23.79,23.78,23.78,11400.0,19.7407,19.749,19.7407,19.7407,11400.0
2009-12-18 15:00:00,23.79,23.79,23.77,23.77,30600.0,19.749,19.749,19.7324,19.7324,30600.0
2009-12-18 15:05:00,23.77,23.78,23.75,23.75,32200.0,19.7324,19.7407,19.7158,19.7158,32200.0
2009-12-18 15:10:00,23.75,23.77,23.74,23.74,24400.0,19.7158,19.7324,19.7075,19.7075,24400.0
2009-12-18 15:15:00,23.74,23.76,23.72,23.75,217200.0,19.7075,19.7241,19.6909,19.7158,217200.0
2009-12-18 15:20:00,23.75,23.76,23.72,23.72,37800.0,19.7158,19.7241,19.6909,19.6909,37800.0
2009-12-18 15:25:00,23.72,23.73,23.7,23.7,30800.0,19.6909,19.6992,19.6743,19.6743,30800.0
2009-12-18 15:30:00,23.7,23.7,23.65,23.68,90000.0,19.6743,19.6743,19.6328,19.6577,90000.0
2009-12-18 15:35:00,23.68,23.72,23.67,23.72,45800.0,19.6577,19.6909,19.6494,19.6909,45800.0
2009-12-18 15:40:00,23.72,23.75,23.67,23.75,83400.0,19.6909,19.7158,19.6494,19.7158,83400.0
2009-12-18 15:45:00,23.75,23.77,23.73,23.75,69600.0,19.7158,19.7324,19.6992,19.7158,69600.0
2009-12-18 15:50:00,23.75,23.77,23.73,23.77,94800.0,19.7158,19.7324,19.6992,19.7324,94800.0
2009-12-18 15:55:00,23.77,23.78,23.74,23.75,200200.0,19.7324,19.7407,19.7075,19.7158,200200.0
2009-12-21 09:30:00,23.78,24.0,23.78,24.0,56400.0,19.7407,19.9233,19.7407,19.9233,56400.0
2009-12-21 09:35:00,24.0,24.14,24.0,24.09,246000.0,19.9233,20.0395,19.9233,19.998,246000.0
2009-12-21 09:40:00,24.05,24.18,24.05,24.14,38400.0,19.9648,20.0727,19.9648,20.0395,38400.0
2009-12-21 09:45:00,24.15,24.23,24.14,24.14,38400.0,20.0478,20.1142,20.0395,20.0395,38400.0
2009-12-21 09:50:00,24.14,24.21,24.11,24.2,42000.0,20.0395,20.0976,20.0146,20.0893,42000.0
2009-12-21 09:55:00,24.2,24.2,24.14,24.16,21800.0,20.0893,20.0893,20.0395,20.0561,21800.0
2009-12-21 10:00:00,24.17,24.24,24.17,24.19,48200.0,20.0644,20.1225,20.0644,20.081,48200.0
2009-12-21 10:05:00,24.19,24.21,24.18,24.18,30400.0,20.081,20.0976,20.0727,20.0727,30400.0
2009-12-21 10:10:00,24.18,24.19,24.11,24.14,61800.0,20.0727,20.081,20.0146,20.0395,61800.0
2009-12-21 10:15:00,24.14,24.2,24.1,24.18,19200.0,20.0395,20.0893,20.0063,20.0727,19200.0
2009-12-21 10:20:00,24.18,24.18,24.15,24.16,23800.0,20.0727,20.0727,20.0478,20.0561,23800.0
2009-12-21 10:25:00,24.17,24.21,24.16,24.18,15200.0,20.0644,20.0976,20.0561,20.0727,15200.0
2009-12-21 10:30:00,24.18,24.23,24.18,24.2,27400.0,20.0727,20.1142,20.0727,20.0893,27400.0
2009-12-21 10:35:00,24.18,24.19,24.16,24.18,16400.0,20.0727,20.081,20.0561,20.0727,16400.0
2009-12-21 10:40:00,24.17,24.2,24.17,24.2,16400.0,20.0644,20.0893,20.0644,20.0893,16400.0
2009-12-21 10:45:00,24.2,24.21,24.16,24.16,18600.0,20.0893,20.0976,20.0561,20.0561,18600.0
2009-12-21 10:50:00,24.16,24.17,24.14,24.17,17200.0,20.0561,20.0644,20.0395,20.0644,17200.0
2009-12-21 10:55:00,24.17,24.18,24.11,24.12,15800.0,20.0644,20.0727,20.0146,20.0229,15800.0
2009-12-21 11:00:00,24.12,24.12,24.09,24.11,26400.0,20.0229,20.0229,19.998,20.0146,26400.0
2009-12-21 11:05:00,24.12,24.17,24.12,24.15,23600.0,20.0229,20.0644,20.0229,20.0478,23600.0
2009-12-21 11:10:00,24.15,24.16,24.14,24.16,12800.0,20.0478,20.0561,20.0395,20.0561,12800.0
2009-12-21 11:15:00,24.16,24.16,24.15,24.16,23600.0,20.0561,20.0561,20.0478,20.0561,23600.0
2009-12-21 11:20:00,24.16,24.17,24.09,24.1,32000.0,20.0561,20.0644,19.998,20.0063,32000.0
2009-12-21 11:25:00,24.1,24.11,24.09,24.1,23200.0,20.0063,20.0146,19.998,20.0063,23200.0
2009-12-21 11:30:00,24.1,24.11,24.1,24.1,25200.0,20.0063,20.0146,20.0063,20.0063,25200.0
2009-12-21 11:35:00,24.1,24.1,24.08,24.09,18000.0,20.0063,20.0063,19.9897,19.998,18000.0
2009-12-21 11:40:00,24.1,24.13,24.1,24.11,35800.0,20.0063,20.0312,20.0063,20.0146,35800.0
2009-12-21 11:45:00,24.11,24.11,24.09,24.1,8200.0,20.0146,20.0146,19.998,20.0063,8200.0
2009-12-21 11:50:00,24.1,24.13,24.1,24.11,17000.0,20.0063,20.0312,20.0063,20.0146,17000.0
2009-12-21 11:55:00,24.11,24.12,24.11,24.11,18400.0,20.0146,20.0229,20.0146,20.0146,18400.0
2009-12-21 12:00:00,24.11,24.16,24.11,24.16,16800.0,20.0146,20.0561,20.0146,20.0561,16800.0
2009-12-21 12:05:00,24.16,24.16,24.14,24.16,28800.0,20.0561,20.0561,20.0395,20.0561,28800.0
2009-12-21 12:10:00,24.15,24.16,24.12,24.12,37000.0,20.0478,20.0561,20.0229,20.0229,37000.0
2009-12-21 12:15:00,24.14,24.15,24.12,24.15,15800.0,20.0395,20.0478,20.0229,20.0478,15800.0
2009-12-21 12:20:00,24.15,24.16,24.13,24.16,10000.0,20.0478,20.0561,20.0312,20.0561,10000.0
2009-12-21 12:25:00,24.15,24.16,24.11,24.13,16800.0,20.0478,20.0561,20.0146,20.0312,16800.0
2009-12-21 12:30:00,24.13,24.14,24.12,24.13,11600.0,20.0312,20.0395,20.0229,20.0312,11600.0
2009-12-21 12:35:00,24.14,24.17,24.14,24.15,8600.0,20.0395,20.0644,20.0395,20.0478,8600.0
2009-12-21 12:40:00,24.15,24.17,24.13,24.15,24400.0,20.0478,20.0644,20.0312,20.0478,24400.0
2009-12-21 12:45:00,24.15,24.15,24.13,24.14,10200.0,20.0478,20.0478,20.0312,20.0395,10200.0
2009-12-21 12:50:00,24.13,24.15,24.1,24.1,13400.0,20.0312,20.0478,20.0063,20.0063,13400.0
2009-12-21 12:55:00,24.1,24.13,24.1,24.11,10200.0,20.0063,20.0312,20.0063,20.0146,10200.0
2009-12-21 13:00:00,24.11,24.11,24.1,24.11,10800.0,20.0146,20.0146,20.0063,20.0146,10800.0
2009-12-21 13:05:00,24.11,24.11,24.11,24.11,18200.0,20.0146,20.0146,20.0146,20.0146,18200.0
2009-12-21 13:10:00,24.11,24.11,24.04,24.05,38600.0,20.0146,20.0146,19.9565,19.9648,38600.0
2009-12-21 13:15:00,24.05,24.05,24.0,24.0,37200.0,19.9648,19.9648,19.9233,19.9233,37200.0
2009-12-21 13:20:00,24.0,24.02,23.99,24.01,94400.0,19.9233,19.9399,19.915,19.9316,94400.0
2009-12-21 13:25:00,24.02,24.02,24.0,24.01,10000.0,19.9399,19.9399,19.9233,19.9316,10000.0
2009-12-21 13:30:00,24.01,24.02,24.0,24.02,22200.0,19.9316,19.9399,19.9233,19.9399,22200.0
2009-12-21 13:35:00,24.02,24.02,24.01,24.02,6800.0,19.9399,19.9399,19.9316,19.9399,6800.0
2009-12-21 13:40:00,24.02,24.04,24.0,24.0,40600.0,19.9399,19.9565,19.9233,19.9233,40600.0
2009-12-21 13:45:00,24.0,24.03,24.0,24.02,10800.0,19.9233,19.9482,19.9233,19.9399,10800.0
2009-12-21 13:50:00,24.02,24.05,24.02,24.04,30000.0,19.9399,19.9648,19.9399,19.9565,30000.0
2009-12-21 13:55:00,24.04,24.06,24.04,24.06,16400.0,19.9565,19.9731,19.9565,19.9731,16400.0
2009-12-21 14:00:00,24.06,24.06,24.05,24.05,9400.0,19.9731,19.9731,19.9648,19.9648,9400.0
2009-12-21 14:05:00,24.05,24.07,24.05,24.06,34000.0,19.9648,19.9814,19.9648,19.9731,34000.0
2009-12-21 14:10:00,24.06,24.06,24.05,24.06,29000.0,19.9731,19.9731,19.9648,19.9731,29000.0
2009-12-21 14:15:00,24.06,24.07,24.03,24.03,29400.0,19.9731,19.9814,19.9482,19.9482,29400.0
2009-12-21 14:20:00,24.03,24.06,24.02,24.03,26200.0,19.9482,19.9731,19.9399,19.9482,26200.0
2009-12-21 14:25:00,24.02,24.03,24.02,24.03,13800.0,19.9399,19.9482,19.9399,19.9482,13800.0
2009-12-21 14:30:00,24.03,24.04,24.03,24.03,27600.0,19.9482,19.9565,19.9482,19.9482,27600.0
2009-12-21 14:35:00,24.03,24.03,24.01,24.01,11200.0,19.9482,19.9482,19.9316,19.9316,11200.0
2009-12-21 14:40:00,24.02,24.04,24.0,24.01,74600.0,19.9399,19.9565,19.9233,19.9316,74600.0
2009-12-21 14:45:00,24.0,24.0,23.99,23.99,26600.0,19.9233,19.9233,19.915,19.915,26600.0
2009-12-21 14:50:00,24.0,24.0,23.99,24.0,48200.0,19.9233,19.9233,19.915,19.9233,48200.0
2009-12-21 14:55:00,24.0,24.02,23.99,23.99,47000.0,19.9233,19.9399,19.915,19.915,47000.0
2009-12-21 15:00:00,24.0,24.0,23.99,24.0,54400.0,19.9233,19.9233,19.915,19.9233,54400.0
2009-12-21 15:05:00,24.0,24.0,23.97,23.97,68000.0,19.9233,19.9233,19.8984,19.8984,68000.0
2009-12-21 15:10:00,23.98,24.0,23.98,24.0,21000.0,19.9067,19.9233,19.9067,19.9233,21000.0
2009-12-21 15:15:00,23.99,24.0,23.98,24.0,49200.0,19.915,19.9233,19.9067,19.9233,49200.0
2009-12-21 15:20:00,24.0,24.0,24.0,24.0,20600.0,19.9233,19.9233,19.9233,19.9233,20600.0
2009-12-21 15:25:00,24.0,24.0,23.99,24.0,37800.0,19.9233,19.9233,19.915,19.9233,37800.0
2009-12-21 15:30:00,24.0,24.03,24.0,24.03,47000.0,19.9233,19.9482,19.9233,19.9482,47000.0
2009-12-21 15:35:00,24.03,24.04,24.0,24.02,47200.0,19.9482,19.9565,19.9233,19.9399,47200.0
2009-12-21 15:40:00,24.02,24.02,23.99,23.99,50200.0,19.9399,19.9399,19.915,19.915,50200.0
2009-12-21 15:45:00,23.99,24.02,23.99,24.0,65000.0,19.915,19.9399,19.915,19.9233,65000.0
2009-12-21 15:50:00,24.0,24.03,24.0,24.03,94600.0,19.9233,19.9482,19.9233,19.9482,94600.0
2009-12-21 15:55:00,24.02,24.03,23.97,24.0,104600.0,19.9399,19.9482,19.8984,19.9233,104600.0
2009-12-22 09:30:00,23.93,24.0,23.92,23.97,25400.0,19.8652,19.9233,19.8569,19.8984,25400.0
2009-12-22 09:35:00,23.97,24.0,23.9,24.0,35600.0,19.8984,19.9233,19.8403,19.9233,35600.0
2009-12-22 09:40:00,24.0,24.13,23.98,24.02,648800.0,19.9233,20.0312,19.9067,19.9399,648800.0
2009-12-22 09:45:00,24.03,24.05,23.98,24.04,33200.0,19.9482,19.9648,19.9067,19.9565,33200.0
2009-12-22 09:50:00,24.04,24.09,24.03,24.06,34600.0,19.9565,19.998,19.9482,19.9731,34600.0
2009-12-22 09:55:00,24.05,24.09,24.03,24.09,18000.0,19.9648,19.998,19.9482,19.998,18000.0
2009-12-22 10:00:00,24.09,24.18,24.03,24.04,35800.0,19.998,20.0727,19.9482,19.9565,35800.0
2009-12-22 10:05:00,24.04,24.13,24.04,24.06,100000.0,19.9565,20.0312,19.9565,19.9731,100000.0
2009-12-22 10:10:00,24.05,24.08,24.04,24.05,27800.0,19.9648,19.9897,19.9565,19.9648,27800.0
2009-12-22 10:15:00,24.06,24.09,24.05,24.05,47200.0,19.9731,19.998,19.9648,19.9648,47200.0
2009-12-22 10:20:00,24.05,24.09,24.04,24.09,40600.0,19.9648,19.998,19.9565,19.998,40600.0
2009-12-22 10:25:00,24.09,24.09,24.02,24.03,47400.0,19.998,19.998,19.9399,19.9482,47400.0
2009-12-22 10:30:00,24.03,24.04,24.0,24.0,15000.0,19.9482,19.9565,19.9233,19.9233,15000.0
2009-12-22 10:35:00,24.0,24.0,23.95,23.95,78000.0,19.9233,19.9233,19.8818,19.8818,78000.0
2009-12-22 10:40:00,23.95,23.98,23.95,23.95,13000.0,19.8818,19.9067,19.8818,19.8818,13000.0
2009-12-22 10:45:00,23.95,23.95,23.86,23.88,34200.0,19.8818,19.8818,19.8071,19.8237,34200.0
2009-12-22 10:50:00,23.88,23.92,23.86,23.92,22000.0,19.8237,19.8569,19.8071,19.8569,22000.0
2009-12-22 10:55:00,23.92,23.98,23.92,23.95,27400.0,19.8569,19.9067,19.8569,19.8818,27400.0
2009-12-22 11:00:00,23.94,23.97,23.91,23.97,32000.0,19.8735,19.8984,19.8486,19.8984,32000.0
2009-12-22 11:05:00,23.98,24.01,23.98,24.0,45200.0,19.9067,19.9316,19.9067,19.9233,45200.0
2009-12-22 11:10:00,24.0,24.06,24.0,24.03,95800.0,19.9233,19.9731,19.9233,19.9482,95800.0
2009-12-22 11:15:00,24.03,24.03,24.0,24.02,59800.0,19.9482,19.9482,19.9233,19.9399,59800.0
2009-12-22 11:20:00,24.02,24.02,24.0,24.0,37000.0,19.9399,19.9399,19.9233,19.9233,37000.0
2009-12-22 11:25:00,24.0,24.04,24.0,24.02,38000.0,19.9233,19.9565,19.9233,19.9399,38000.0
2009-12-22 11:30:00,24.01,24.04,24.0,24.04,35400.0,19.9316,19.9565,19.9233,19.9565,35400.0
2009-12-22 11:35:00,24.03,24.03,24.0,24.03,30600.0,19.9482,19.9482,19.9233,19.9482,30600.0
2009-12-22 11:40:00,24.03,24.03,24.01,24.03,21400.0,19.9482,19.9482,19.9316,19.9482,21400.0
2009-12-22 11:45:00,24.03,24.03,24.02,24.03,17000.0,19.9482,19.9482,19.9399,19.9482,17000.0
2009-12-22 11:50:00,24.03,24.03,24.03,24.03,17200.0,19.9482,19.9482,19.9482,19.9482,17200.0
2009-12-22 11:55:00,24.03,24.03,24.01,24.01,16200.0,19.9482,19.9482,19.9316,19.9316,16200.0
2009-12-22 12:00:00,24.02,24.02,24.02,24.02,13400.0,19.9399,19.9399,19.9399,19.9399,13400.0
2009-12-22 12:05:00,24.03,24.05,24.03,24.04,20600.0,19.9482,19.9648,19.9482,19.9565,20600.0
2009-12-22 12:10:00,24.04,24.04,24.02,24.03,8800.0,19.9565,19.9565,19.9399,19.9482,8800.0
2009-12-22 12:15:00,24.03,24.03,24.03,24.03,6800.0,19.9482,19.9482,19.9482,19.9482,6800.0
2009-12-22 12:20:00,24.03,24.03,24.03,24.03,17200.0,19.9482,19.9482,19.9482,19.9482,17200.0
2009-12-22 12:25:00,24.03,24.03,24.02,24.03,24000.0,19.9482,19.9482,19.9399,19.9482,24000.0
2009-12-22 12:30:00,24.03,24.07,24.03,24.07,22400.0,19.9482,19.9814,19.9482,19.9814,22400.0
2009-12-22 12:35:00,24.06,24.07,24.06,24.06,15600.0,19.9731,19.9814,19.9731,19.9731,15600.0
2009-12-22 12:40:00,24.05,24.05,24.04,24.04,2800.0,19.9648,19.9648,19.9565,19.9565,2800.0
2009-12-22 12:45:00,24.04,24.05,24.04,24.05,18200.0,19.9565,19.9648,19.9565,19.9648,18200.0
2009-12-22 12:50:00,24.05,24.07,24.04,24.07,16800.0,19.9648,19.9814,19.9565,19.9814,16800.0
2009-12-22 12:55:00,24.07,24.08,24.04,24.04,14400.0,19.9814,19.9897,19.9565,19.9565,14400.0
2009-12-22 13:00:00,24.04,24.04,24.03,24.04,11800.0,19.9565,19.9565,19.9482,19.9565,11800.0
2009-12-22 13:05:00,24.05,24.06,24.02,24.03,18200.0,19.9648,19.9731,19.9399,19.9482,18200.0
2009-12-22 13:10:00,24.04,24.05,24.04,24.05,7400.0,19.9565,19.9648,19.9565,19.9648,7400.0
2009-12-22 13:15:00,24.05,24.06,24.05,24.05,16800.0,19.9648,19.9731,19.9648,19.9648,16800.0
2009-12-22 13:20:00,24.05,24.05,24.04,24.04,8200.0,19.9648,19.9648,19.9565,19.9565,8200.0
2009-12-22 13:25:00,24.05,24.05,24.04,24.05,1800.0,19.9648,19.9648,19.9565,19.9648,1800.0
2009-12-22 13:30:00,24.05,24.05,24.04,24.04,19800.0,19.9648,19.9648,19.9565,19.9565,19800.0
2009-12-22 13:35:00,24.05,24.06,24.04,24.05,17400.0,19.9648,19.9731,19.9565,19.9648,17400.0
2009-12-22 13:40:00,24.05,24.06,24.02,24.02,22200.0,19.9648,19.9731,19.9399,19.9399,22200.0
2009-12-22 13:45:00,24.01,24.02,24.0,24.0,15400.0,19.9316,19.9399,19.9233,19.9233,15400.0
2009-12-22 13:50:00,24.0,24.03,24.0,24.03,17000.0,19.9233,19.9482,19.9233,19.9482,17000.0
2009-12-22 13:55:00,24.04,24.04,24.03,24.04,12600.0,19.9565,19.9565,19.9482,19.9565,12600.0
2009-12-22 14:00:00,24.03,24.04,24.02,24.02,20000.0,19.9482,19.9565,19.9399,19.9399,20000.0
2009-12-22 14:05:00,24.01,24.02,24.0,24.01,16200.0,19.9316,19.9399,19.9233,19.9316,16200.0
2009-12-22 14:10:00,24.02,24.02,24.0,24.01,5600.0,19.9399,19.9399,19.9233,19.9316,5600.0
2009-12-22 14:15:00,24.0,24.01,24.0,24.01,16200.0,19.9233,19.9316,19.9233,19.9316,16200.0
2009-12-22 14:20:00,24.0,24.05,24.0,24.05,38200.0,19.9233,19.9648,19.9233,19.9648,38200.0
2009-12-22 14:25:00,24.05,24.06,24.05,24.05,32800.0,19.9648,19.9731,19.9648,19.9648,32800.0
2009-12-22 14:30:00,24.06,24.08,24.06,24.07,22200.0,19.9731,19.9897,19.9731,19.9814,22200.0
2009-12-22 14:35:00,24.08,24.08,24.07,24.07,6800.0,19.9897,19.9897,19.9814,19.9814,6800.0
2009-12-22 14:40:00,24.07,24.08,24.06,24.06,14000.0,19.9814,19.9897,19.9731,19.9731,14000.0
2009-12-22 14:45:00,24.05,24.06,24.05,24.06,8200.0,19.9648,19.9731,19.9648,19.9731,8200.0
2009-12-22 14:50:00,24.05,24.06,24.05,24.06,10200.0,19.9648,19.9731,19.9648,19.9731,10200.0
2009-12-22 14:55:00,24.05,24.06,24.03,24.03,27200.0,19.9648,19.9731,19.9482,19.9482,27200.0
2009-12-22 15:00:00,24.03,24.03,24.02,24.02,18600.0,19.9482,19.9482,19.9399,19.9399,18600.0
2009-12-22 15:05:00,24.03,24.03,24.01,24.02,22600.0,19.9482,19.9482,19.9316,19.9399,22600.0
2009-12-22 15:10:00,24.01,24.02,24.0,24.0,12600.0,19.9316,19.9399,19.9233,19.9233,12600.0
2009-12-22 15:15:00,24.0,24.0,24.0,24.0,45200.0,19.9233,19.9233,19.9233,19.9233,45200.0
2009-12-22 15:20:00,24.0,24.03,24.0,24.02,50000.0,19.9233,19.9482,19.9233,19.9399,50000.0
2009-12-22 15:25:00,24.01,24.02,24.0,24.02,33200.0,19.9316,19.9399,19.9233,19.9399,33200.0
2009-12-22 15:30:00,24.02,24.05,24.01,24.04,50000.0,19.9399,19.9648,19.9316,19.9565,50000.0
2009-12-22 15:35:00,24.04,24.05,24.02,24.05,52800.0,19.9565,19.9648,19.9399,19.9648,52800.0
2009-12-22 15:40:00,24.05,24.05,24.02,24.03,59200.0,19.9648,19.9648,19.9399,19.9482,59200.0
2009-12-22 15:45:00,24.03,24.06,24.02,24.04,83200.0,19.9482,19.9731,19.9399,19.9565,83200.0
2009-12-22 15:50:00,24.03,24.05,24.0,24.0,79600.0,19.9482,19.9648,19.9233,19.9233,79600.0
2009-12-22 15:55:00,24.0,24.04,24.0,24.03,76800.0,19.9233,19.9565,19.9233,19.9482,76800.0
2009-12-23 09:30:00,24.12,24.17,24.09,24.17,23000.0,20.0229,20.0644,19.998,20.0644,23000.0
2009-12-23 09:35:00,24.18,24.22,24.13,24.22,13000.0,20.0727,20.1059,20.0312,20.1059,13000.0
2009-12-23 09:40:00,24.22,24.22,24.18,24.18,8600.0,20.1059,20.1059,20.0727,20.0727,8600.0
2009-12-23 09:45:00,24.19,24.21,24.18,24.21,14800.0,20.081,20.0976,20.0727,20.0976,14800.0
2009-12-23 09:50:00,24.21,24.22,24.2,24.21,10600.0,20.0976,20.1059,20.0893,20.0976,10600.0
2009-12-23 09:55:00,24.21,24.22,24.16,24.16,31800.0,20.0976,20.1059,20.0561,20.0561,31800.0
2009-12-23 10:00:00,24.16,24.16,24.09,24.14,17800.0,20.0561,20.0561,19.998,20.0395,17800.0
2009-12-23 10:05:00,24.14,24.15,24.08,24.08,12600.0,20.0395,20.0478,19.9897,19.9897,12600.0
2009-12-23 10:10:00,24.09,24.11,24.09,24.11,26200.0,19.998,20.0146,19.998,20.0146,26200.0
2009-12-23 10:15:00,24.12,24.13,24.11,24.12,14600.0,20.0229,20.0312,20.0146,20.0229,14600.0
2009-12-23 10:20:00,24.11,24.12,24.1,24.1,12800.0,20.0146,20.0229,20.0063,20.0063,12800.0
2009-12-23 10:25:00,24.1,24.11,24.08,24.11,27800.0,20.0063,20.0146,19.9897,20.0146,27800.0
2009-12-23 10:30:00,24.11,24.13,24.1,24.11,14400.0,20.0146,20.0312,20.0063,20.0146,14400.0
2009-12-23 10:35:00,24.11,24.13,24.11,24.11,17200.0,20.0146,20.0312,20.0146,20.0146,17200.0
2009-12-23 10:40:00,24.12,24.15,24.11,24.11,13000.0,20.0229,20.0478,20.0146,20.0146,13000.0
2009-12-23 10:45:00,24.12,24.15,24.12,24.14,19600.0,20.0229,20.0478,20.0229,20.0395,19600.0
2009-12-23 10:50:00,24.14,24.14,24.1,24.11,17000.0,20.0395,20.0395,20.0063,20.0146,17000.0
2009-12-23 10:55:00,24.13,24.14,24.12,24.13,7800.0,20.0312,20.0395,20.0229,20.0312,7800.0
2009-12-23 11:00:00,24.13,24.13,24.11,24.12,14200.0,20.0312,20.0312,20.0146,20.0229,14200.0
2009-12-23 11:05:00,24.12,24.13,24.11,24.13,15800.0,20.0229,20.0312,20.0146,20.0312,15800.0
2009-12-23 11:10:00,24.12,24.12,24.1,24.11,12400.0,20.0229,20.0229,20.0063,20.0146,12400.0
2009-12-23 11:15:00,24.11,24.14,24.11,24.14,11600.0,20.0146,20.0395,20.0146,20.0395,11600.0
2009-12-23 11:20:00,24.14,24.14,24.11,24.11,31000.0,20.0395,20.0395,20.0146,20.0146,31000.0
2009-12-23 11:25:00,24.12,24.13,24.12,24.13,8400.0,20.0229,20.0312,20.0229,20.0312,8400.0
2009-12-23 11:30:00,24.13,24.13,24.11,24.12,39200.0,20.0312,20.0312,20.0146,20.0229,39200.0
2009-12-23 11:35:00,24.13,24.15,24.12,24.15,21000.0,20.0312,20.0478,20.0229,20.0478,21000.0
2009-12-23 11:40:00,24.15,24.17,24.15,24.16,21800.0,20.0478,20.0644,20.0478,20.0561,21800.0
2009-12-23 11:45:00,24.16,24.16,24.15,24.15,15800.0,20.0561,20.0561,20.0478,20.0478,15800.0
2009-12-23 11:50:00,24.16,24.17,24.15,24.16,19600.0,20.0561,20.0644,20.0478,20.0561,19600.0
2009-12-23 11:55:00,24.15,24.16,24.15,24.15,10000.0,20.0478,20.0561,20.0478,20.0478,10000.0
2009-12-23 12:00:00,24.15,24.15,24.13,24.13,7400.0,20.0478,20.0478,20.0312,20.0312,7400.0
2009-12-23 12:05:00,24.13,24.13,24.12,24.12,6600.0,20.0312,20.0312,20.0229,20.0229,6600.0
2009-12-23 12:10:00,24.13,24.14,24.12,24.14,15200.0,20.0312,20.0395,20.0229,20.0395,15200.0
2009-12-23 12:15:00,24.13,24.13,24.12,24.13,6000.0,20.0312,20.0312,20.0229,20.0312,6000.0
2009-12-23 12:20:00,24.13,24.14,24.13,24.14,14400.0,20.0312,20.0395,20.0312,20.0395,14400.0
2009-12-23 12:25:00,24.14,24.15,24.11,24.13,15400.0,20.0395,20.0478,20.0146,20.0312,15400.0
2009-12-23 12:30:00,24.11,24.11,24.09,24.09,9200.0,20.0146,20.0146,19.998,19.998,9200.0
2009-12-23 12:35:00,24.09,24.11,24.07,24.09,44800.0,19.998,20.0146,19.9814,19.998,44800.0
2009-12-23 12:40:00,24.09,24.09,24.08,24.09,7800.0,19.998,19.998,19.9897,19.998,7800.0
2009-12-23 12:45:00,24.09,24.09,24.05,24.05,17400.0,19.998,19.998,19.9648,19.9648,17400.0
2009-12-23 12:50:00,24.05,24.16,24.05,24.08,56200.0,19.9648,20.0561,19.9648,19.9897,56200.0
2009-12-23 12:55:00,24.08,24.09,24.07,24.07,6000.0,19.9897,19.998,19.9814,19.9814,6000.0
2009-12-23 13:00:00,24.08,24.08,24.06,24.06,15200.0,19.9897,19.9897,19.9731,19.9731,15200.0
2009-12-23 13:05:00,24.06,24.07,24.06,24.06,6400.0,19.9731,19.9814,19.9731,19.9731,6400.0
2009-12-23 13:10:00,24.06,24.06,24.03,24.04,23800.0,19.9731,19.9731,19.9482,19.9565,23800.0
2009-12-23 13:15:00,24.05,24.06,24.04,24.05,6600.0,19.9648,19.9731,19.9565,19.9648,6600.0
2009-12-23 13:20:00,24.05,24.07,24.05,24.07,13800.0,19.9648,19.9814,19.9648,19.9814,13800.0
2009-12-23 13:25:00,24.07,24.07,24.07,24.07,6600.0,19.9814,19.9814,19.9814,19.9814,6600.0
2009-12-23 13:30:00,24.07,24.1,24.07,24.09,29000.0,19.9814,20.0063,19.9814,19.998,29000.0
2009-12-23 13:35:00,24.09,24.09,24.07,24.07,10400.0,19.998,19.998,19.9814,19.9814,10400.0
2009-12-23 13:40:00,24.07,24.08,24.07,24.08,12400.0,19.9814,19.9897,19.9814,19.9897,12400.0
2009-12-23 13:45:00,24.08,24.09,24.08,24.09,19200.0,19.9897,19.998,19.9897,19.998,19200.0
2009-12-23 13:50:00,24.09,24.09,24.09,24.09,9800.0,19.998,19.998,19.998,19.998,9800.0
2009-12-23 13:55:00,24.09,24.1,24.07,24.07,15200.0,19.998,20.0063,19.9814,19.9814,15200.0
2009-12-23 14:00:00,24.07,24.09,24.07,24.08,21400.0,19.9814,19.998,19.9814,19.9897,21400.0
2009-12-23 14:05:00,24.08,24.09,24.08,24.08,80600.0,19.9897,19.998,19.9897,19.9897,80600.0
2009-12-23 14:10:00,24.08,24.09,24.07,24.07,12200.0,19.9897,19.998,19.9814,19.9814,12200.0
2009-12-23 14:15:00,24.07,24.08,24.06,24.06,9000.0,19.9814,19.9897,19.9731,19.9731,9000.0
2009-12-23 14:20:00,24.07,24.09,24.07,24.08,15200.0,19.9814,19.998,19.9814,19.9897,15200.0
2009-12-23 14:25:00,24.08,24.1,24.08,24.1,18800.0,19.9897,20.0063,19.9897,20.0063,18800.0
2009-12-23 14:30:00,24.11,24.13,24.1,24.12,10600.0,20.0146,20.0312,20.0063,20.0229,10600.0
2009-12-23 14:35:00,24.13,24.16,24.12,24.15,20600.0,20.0312,20.0561,20.0229,20.0478,20600.0
2009-12-23 14:40:00,24.16,24.16,24.15,24.16,4200.0,20.0561,20.0561,20.0478,20.0561,4200.0
2009-12-23 14:45:00,24.16,24.18,24.16,24.18,17400.0,20.0561,20.0727,20.0561,20.0727,17400.0
2009-12-23 14:50:00,24.18,24.19,24.17,24.19,16600.0,20.0727,20.081,20.0644,20.081,16600.0
2009-12-23 14:55:00,24.18,24.19,24.16,24.16,17600.0,20.0727,20.081,20.0561,20.0561,17600.0
2009-12-23 15:00:00,24.16,24.17,24.15,24.16,14600.0,20.0561,20.0644,20.0478,20.0561,14600.0
2009-12-23 15:05:00,24.17,24.2,24.17,24.2,31800.0,20.0644,20.0893,20.0644,20.0893,31800.0
2009-12-23 15:10:00,24.2,24.2,24.17,24.17,12800.0,20.0893,20.0893,20.0644,20.0644,12800.0
2009-12-23 15:15:00,24.18,24.21,24.17,24.21,16600.0,20.0727,20.0976,20.0644,20.0976,16600.0
2009-12-23 15:20:00,24.21,24.21,24.18,24.18,11200.0,20.0976,20.0976,20.0727,20.0727,11200.0
2009-12-23 15:25:00,24.19,24.2,24.18,24.2,21800.0,20.081,20.0893,20.0727,20.0893,21800.0
2009-12-23 15:30:00,24.2,24.21,24.18,24.21,46600.0,20.0893,20.0976,20.0727,20.0976,46600.0
2009-12-23 15:35:00,24.21,24.23,24.18,24.22,45000.0,20.0976,20.1142,20.0727,20.1059,45000.0
2009-12-23 15:40:00,24.23,24.23,24.16,24.16,61800.0,20.1142,20.1142,20.0561,20.0561,61800.0
2009-12-23 15:45:00,24.16,24.17,24.15,24.15,41800.0,20.0561,20.0644,20.0478,20.0478,41800.0
2009-12-23 15:50:00,24.16,24.21,24.15,24.21,38000.0,20.0561,20.0976,20.0478,20.0976,38000.0
2009-12-23 15:55:00,24.21,24.22,24.17,24.18,47600.0,20.0976,20.1059,20.0644,20.0727,47600.0
2009-12-24 09:30:00,24.22,24.39,24.22,24.36,12600.0,20.1059,20.2471,20.1059,20.2222,12600.0
2009-12-24 09:35:00,24.39,24.47,24.39,24.45,8200.0,20.2471,20.3135,20.2471,20.2969,8200.0
2009-12-24 09:40:00,24.45,24.47,24.4,24.42,15800.0,20.2969,20.3135,20.2554,20.272,15800.0
2009-12-24 09:45:00,24.42,24.42,24.35,24.36,6000.0,20.272,20.272,20.2139,20.2222,6000.0
2009-12-24 09:50:00,24.36,24.39,24.35,24.38,4800.0,20.2222,20.2471,20.2139,20.2388,4800.0
2009-12-24 09:55:00,24.4,24.42,24.39,24.42,6000.0,20.2554,20.272,20.2471,20.272,6000.0
2009-12-24 10:00:00,24.43,24.5,24.42,24.46,17400.0,20.2803,20.3384,20.272,20.3052,17400.0
2009-12-24 10:05:00,24.46,24.47,24.43,24.43,4000.0,20.3052,20.3135,20.2803,20.2803,4000.0
2009-12-24 10:10:00,24.43,24.43,24.35,24.36,7600.0,20.2803,20.2803,20.2139,20.2222,7600.0
2009-12-24 10:15:00,24.36,24.36,24.34,24.36,6000.0,20.2222,20.2222,20.2056,20.2222,6000.0
2009-12-24 10:20:00,24.36,24.36,24.34,24.36,7000.0,20.2222,20.2222,20.2056,20.2222,7000.0
2009-12-24 10:25:00,24.36,24.39,24.36,24.36,13400.0,20.2222,20.2471,20.2222,20.2222,13400.0
2009-12-24 10:30:00,24.34,24.34,24.29,24.29,5600.0,20.2056,20.2056,20.1641,20.1641,5600.0
2009-12-24 10:35:00,24.29,24.29,24.29,24.29,2600.0,20.1641,20.1641,20.1641,20.1641,2600.0
2009-12-24 10:40:00,24.29,24.29,24.27,24.29,16800.0,20.1641,20.1641,20.1474,20.1641,16800.0
2009-12-24 10:45:00,24.28,24.31,24.28,24.29,7800.0,20.1557,20.1807,20.1557,20.1641,7800.0
2009-12-24 10:50:00,24.28,24.28,24.25,24.25,8200.0,20.1557,20.1557,20.1308,20.1308,8200.0
2009-12-24 10:55:00,24.25,24.25,24.23,24.25,9800.0,20.1308,20.1308,20.1142,20.1308,9800.0
2009-12-24 11:00:00,24.25,24.31,24.25,24.28,13000.0,20.1308,20.1807,20.1308,20.1557,13000.0
2009-12-24 11:05:00,24.27,24.27,24.25,24.26,4200.0,20.1474,20.1474,20.1308,20.1391,4200.0
2009-12-24 11:10:00,24.25,24.25,24.25,24.25,200.0,20.1308,20.1308,20.1308,20.1308,200.0
2009-12-24 11:15:00,24.25,24.27,24.25,24.27,5600.0,20.1308,20.1474,20.1308,20.1474,5600.0
2009-12-24 11:20:00,24.27,24.3,24.27,24.3,7000.0,20.1474,20.1724,20.1474,20.1724,7000.0
2009-12-24 11:25:00,24.3,24.31,24.29,24.31,2200.0,20.1724,20.1807,20.1641,20.1807,2200.0
2009-12-24 11:30:00,24.3,24.31,24.3,24.31,2400.0,20.1724,20.1807,20.1724,20.1807,2400.0
2009-12-24 11:35:00,24.31,24.33,24.31,24.33,5800.0,20.1807,20.1973,20.1807,20.1973,5800.0
2009-12-24 11:40:00,24.34,24.34,24.33,24.34,4800.0,20.2056,20.2056,20.1973,20.2056,4800.0
2009-12-24 11:45:00,24.34,24.34,24.34,24.34,200.0,20.2056,20.2056,20.2056,20.2056,200.0
2009-12-24 11:50:00,24.33,24.33,24.31,24.31,6400.0,20.1973,20.1973,20.1807,20.1807,6400.0
2009-12-24 11:55:00,24.31,24.32,24.31,24.32,2400.0,20.1807,20.189,20.1807,20.189,2400.0
2009-12-24 12:00:00,24.32,24.33,24.32,24.32,2600.0,20.189,20.1973,20.189,20.189,2600.0
2009-12-24 12:05:00,24.32,24.34,24.32,24.33,7600.0,20.189,20.2056,20.189,20.1973,7600.0
2009-12-24 12:10:00,24.33,24.34,24.33,24.33,3800.0,20.1973,20.2056,20.1973,20.1973,3800.0
2009-12-24 12:15:00,24.33,24.33,24.31,24.31,3400.0,20.1973,20.1973,20.1807,20.1807,3400.0
2009-12-24 12:20:00,24.31,24.32,24.3,24.32,8200.0,20.1807,20.189,20.1724,20.189,8200.0
2009-12-24 12:25:00,24.32,24.32,24.31,24.31,4000.0,20.189,20.189,20.1807,20.1807,4000.0
2009-12-24 12:30:00,24.32,24.32,24.31,24.32,5800.0,20.189,20.189,20.1807,20.189,5800.0
2009-12-24 12:35:00,24.32,24.39,24.32,24.38,28000.0,20.189,20.2471,20.189,20.2388,28000.0
2009-12-24 12:40:00,24.38,24.43,24.38,24.42,47400.0,20.2388,20.2803,20.2388,20.272,47400.0
2009-12-24 12:45:00,24.42,24.43,24.41,24.42,14200.0,20.272,20.2803,20.2637,20.272,14200.0
2009-12-24 12:50:00,24.43,24.43,24.42,24.42,14600.0,20.2803,20.2803,20.272,20.272,14600.0
2009-12-24 12:55:00,24.42,24.43,24.39,24.4,17600.0,20.272,20.2803,20.2471,20.2554,17600.0
2009-12-28 09:30:00,24.43,24.49,24.43,24.49,13200.0,20.2803,20.3301,20.2803,20.3301,13200.0
2009-12-28 09:35:00,24.5,24.62,24.5,24.56,32600.0,20.3384,20.438,20.3384,20.3882,32600.0
2009-12-28 09:40:00,24.56,24.61,24.56,24.61,17800.0,20.3882,20.4297,20.3882,20.4297,17800.0
2009-12-28 09:45:00,24.61,24.66,24.61,24.66,19600.0,20.4297,20.4712,20.4297,20.4712,19600.0
2009-12-28 09:50:00,24.65,24.66,24.63,24.63,21800.0,20.4629,20.4712,20.4463,20.4463,21800.0
2009-12-28 09:55:00,24.63,24.63,24.61,24.62,17800.0,20.4463,20.4463,20.4297,20.438,17800.0
2009-12-28 10:00:00,24.61,24.69,24.61,24.68,44000.0,20.4297,20.4961,20.4297,20.4878,44000.0
2009-12-28 10:05:00,24.68,24.7,24.66,24.7,27400.0,20.4878,20.5044,20.4712,20.5044,27400.0
2009-12-28 10:10:00,24.7,24.7,24.64,24.64,17800.0,20.5044,20.5044,20.4546,20.4546,17800.0
2009-12-28 10:15:00,24.64,24.64,24.6,24.62,26400.0,20.4546,20.4546,20.4214,20.438,26400.0
2009-12-28 10:20:00,24.61,24.61,24.56,24.57,10600.0,20.4297,20.4297,20.3882,20.3965,10600.0
2009-12-28 10:25:00,24.57,24.6,24.56,24.58,32800.0,20.3965,20.4214,20.3882,20.4048,32800.0
2009-12-28 10:30:00,24.57,24.58,24.55,24.55,16800.0,20.3965,20.4048,20.3799,20.3799,16800.0
2009-12-28 10:35:00,24.55,24.57,24.55,24.56,25200.0,20.3799,20.3965,20.3799,20.3882,25200.0
2009-12-28 10:40:00,24.55,24.58,24.55,24.57,19800.0,20.3799,20.4048,20.3799,20.3965,19800.0
2009-12-28 10:45:00,24.57,24.57,24.55,24.57,14400.0,20.3965,20.3965,20.3799,20.3965,14400.0
2009-12-28 10:50:00,24.57,24.61,24.57,24.61,21000.0,20.3965,20.4297,20.3965,20.4297,21000.0
2009-12-28 10:55:00,24.61,24.64,24.61,24.64,11200.0,20.4297,20.4546,20.4297,20.4546,11200.0
2009-12-28 11:00:00,24.64,24.64,24.61,24.63,22000.0,20.4546,20.4546,20.4297,20.4463,22000.0
2009-12-28 11:05:00,24.63,24.63,24.61,24.62,11600.0,20.4463,20.4463,20.4297,20.438,11600.0
2009-12-28 11:10:00,24.62,24.63,24.61,24.62,35000.0,20.438,20.4463,20.4297,20.438,35000.0
2009-12-28 11:15:00,24.61,24.64,24.61,24.64,22400.0,20.4297,20.4546,20.4297,20.4546,22400.0
2009-12-28 11:20:00,24.64,24.66,24.64,24.65,14600.0,20.4546,20.4712,20.4546,20.4629,14600.0
2009-12-28 11:25:00,24.65,24.66,24.64,24.65,23200.0,20.4629,20.4712,20.4546,20.4629,23200.0
2009-12-28 11:30:00,24.65,24.67,24.64,24.67,37000.0,20.4629,20.4795,20.4546,20.4795,37000.0
2009-12-28 11:35:00,24.67,24.67,24.63,24.63,14800.0,20.4795,20.4795,20.4463,20.4463,14800.0
2009-12-28 11:40:00,24.63,24.65,24.63,24.63,33200.0,20.4463,20.4629,20.4463,20.4463,33200.0
2009-12-28 11:45:00,24.62,24.64,24.61,24.63,63400.0,20.438,20.4546,20.4297,20.4463,63400.0
2009-12-28 11:50:00,24.63,24.64,24.62,24.64,12200.0,20.4463,20.4546,20.438,20.4546,12200.0
2009-12-28 11:55:00,24.64,24.66,24.63,24.63,19800.0,20.4546,20.4712,20.4463,20.4463,19800.0
2009-12-28 12:00:00,24.63,24.63,24.62,24.63,12400.0,20.4463,20.4463,20.438,20.4463,12400.0
2009-12-28 12:05:00,24.63,24.64,24.62,24.63,25600.0,20.4463,20.4546,20.438,20.4463,25600.0
2009-12-28 12:10:00,24.63,24.65,24.63,24.64,10800.0,20.4463,20.4629,20.4463,20.4546,10800.0
2009-12-28 12:15:00,24.64,24.66,24.64,24.65,15800.0,20.4546,20.4712,20.4546,20.4629,15800.0
2009-12-28 12:20:00,24.65,24.65,24.63,24.64,8600.0,20.4629,20.4629,20.4463,20.4546,8600.0
2009-12-28 12:25:00,24.64,24.66,24.63,24.65,10800.0,20.4546,20.4712,20.4463,20.4629,10800.0
2009-12-28 12:30:00,24.65,24.65,24.61,24.61,22200.0,20.4629,20.4629,20.4297,20.4297,22200.0
2009-12-28 12:35:00,24.61,24.61,24.6,24.61,10800.0,20.4297,20.4297,20.4214,20.4297,10800.0
2009-12-28 12:40:00,24.61,24.63,24.6,24.63,18600.0,20.4297,20.4463,20.4214,20.4463,18600.0
2009-12-28 12:45:00,24.62,24.65,24.62,24.65,12200.0,20.438,20.4629,20.438,20.4629,12200.0
2009-12-28 12:50:00,24.64,24.65,24.63,24.64,38600.0,20.4546,20.4629,20.4463,20.4546,38600.0
2009-12-28 12:55:00,24.64,24.65,24.64,24.64,9200.0,20.4546,20.4629,20.4546,20.4546,9200.0
2009-12-28 13:00:00,24.64,24.64,24.62,24.63,11000.0,20.4546,20.4546,20.438,20.4463,11000.0
2009-12-28 13:05:00,24.63,24.64,24.61,24.61,23400.0,20.4463,20.4546,20.4297,20.4297,23400.0
2009-12-28 13:10:00,24.61,24.61,24.61,24.61,3400.0,20.4297,20.4297,20.4297,20.4297,3400.0
2009-12-28 13:15:00,24.61,24.63,24.61,24.63,16800.0,20.4297,20.4463,20.4297,20.4463,16800.0
2009-12-28 13:20:00,24.63,24.63,24.62,24.63,10400.0,20.4463,20.4463,20.438,20.4463,10400.0
2009-12-28 13:25:00,24.63,24.68,24.63,24.68,32000.0,20.4463,20.4878,20.4463,20.4878,32000.0
2009-12-28 13:30:00,24.67,24.67,24.66,24.66,14600.0,20.4795,20.4795,20.4712,20.4712,14600.0
2009-12-28 13:35:00,24.66,24.68,24.65,24.65,16200.0,20.4712,20.4878,20.4629,20.4629,16200.0
2009-12-28 13:40:00,24.65,24.65,24.64,24.64,4200.0,20.4629,20.4629,20.4546,20.4546,4200.0
2009-12-28 13:45:00,24.64,24.64,24.63,24.64,8000.0,20.4546,20.4546,20.4463,20.4546,8000.0
2009-12-28 13:50:00,24.64,24.67,24.64,24.67,10400.0,20.4546,20.4795,20.4546,20.4795,10400.0
2009-12-28 13:55:00,24.67,24.67,24.66,24.67,7800.0,20.4795,20.4795,20.4712,20.4795,7800.0
2009-12-28 14:00:00,24.66,24.67,24.62,24.62,22200.0,20.4712,20.4795,20.438,20.438,22200.0
2009-12-28 14:05:00,24.61,24.61,24.6,24.61,16000.0,20.4297,20.4297,20.4214,20.4297,16000.0
2009-12-28 14:10:00,24.6,24.61,24.58,24.61,25200.0,20.4214,20.4297,20.4048,20.4297,25200.0
2009-12-28 14:15:00,24.61,24.62,24.58,24.58,12000.0,20.4297,20.438,20.4048,20.4048,12000.0
2009-12-28 14:20:00,24.58,24.59,24.57,24.58,15800.0,20.4048,20.4131,20.3965,20.4048,15800.0
2009-12-28 14:25:00,24.58,24.6,24.58,24.59,25800.0,20.4048,20.4214,20.4048,20.4131,25800.0
2009-12-28 14:30:00,24.59,24.59,24.58,24.58,23400.0,20.4131,20.4131,20.4048,20.4048,23400.0
2009-12-28 14:35:00,24.58,24.59,24.56,24.56,19600.0,20.4048,20.4131,20.3882,20.3882,19600.0
2009-12-28 14:40:00,24.57,24.58,24.56,24.56,28000.0,20.3965,20.4048,20.3882,20.3882,28000.0
2009-12-28 14:45:00,24.57,24.58,24.55,24.56,18400.0,20.3965,20.4048,20.3799,20.3882,18400.0
2009-12-28 14:50:00,24.55,24.59,24.54,24.59,21800.0,20.3799,20.4131,20.3716,20.4131,21800.0
2009-12-28 14:55:00,24.59,24.59,24.59,24.59,8400.0,20.4131,20.4131,20.4131,20.4131,8400.0
2009-12-28 15:00:00,24.59,24.6,24.59,24.6,15200.0,20.4131,20.4214,20.4131,20.4214,15200.0
2009-12-28 15:05:00,24.61,24.62,24.61,24.62,11600.0,20.4297,20.438,20.4297,20.438,11600.0
2009-12-28 15:10:00,24.62,24.63,24.62,24.63,11000.0,20.438,20.4463,20.438,20.4463,11000.0
2009-12-28 15:15:00,24.63,24.63,24.62,24.63,14400.0,20.4463,20.4463,20.438,20.4463,14400.0
2009-12-28 15:20:00,24.63,24.63,24.61,24.61,22000.0,20.4463,20.4463,20.4297,20.4297,22000.0
2009-12-28 15:25:00,24.61,24.61,24.59,24.59,36200.0,20.4297,20.4297,20.4131,20.4131,36200.0
2009-12-28 15:30:00,24.59,24.61,24.59,24.6,31400.0,20.4131,20.4297,20.4131,20.4214,31400.0
2009-12-28 15:35:00,24.61,24.62,24.6,24.6,44000.0,20.4297,20.438,20.4214,20.4214,44000.0
2009-12-28 15:40:00,24.6,24.64,24.59,24.63,34200.0,20.4214,20.4546,20.4131,20.4463,34200.0
2009-12-28 15:45:00,24.63,24.65,24.63,24.63,33400.0,20.4463,20.4629,20.4463,20.4463,33400.0
2009-12-28 15:50:00,24.63,24.65,24.61,24.64,58800.0,20.4463,20.4629,20.4297,20.4546,58800.0
2009-12-28 15:55:00,24.64,24.67,24.64,24.65,75600.0,20.4546,20.4795,20.4546,20.4629,75600.0
2009-12-29 09:30:00,24.62,24.62,24.55,24.57,28400.0,20.438,20.438,20.3799,20.3965,28400.0
2009-12-29 09:35:00,24.57,24.65,24.55,24.64,12800.0,20.3965,20.4629,20.3799,20.4546,12800.0
2009-12-29 09:40:00,24.64,24.75,24.64,24.68,26600.0,20.4546,20.5459,20.4546,20.4878,26600.0
2009-12-29 09:45:00,24.68,24.71,24.66,24.67,11800.0,20.4878,20.5127,20.4712,20.4795,11800.0
2009-12-29 09:50:00,24.67,24.7,24.67,24.7,10400.0,20.4795,20.5044,20.4795,20.5044,10400.0
2009-12-29 09:55:00,24.7,24.7,24.65,24.68,39200.0,20.5044,20.5044,20.4629,20.4878,39200.0
2009-12-29 10:00:00,24.68,24.71,24.66,24.68,20000.0,20.4878,20.5127,20.4712,20.4878,20000.0
2009-12-29 10:05:00,24.68,24.7,24.67,24.7,10200.0,20.4878,20.5044,20.4795,20.5044,10200.0
2009-12-29 10:10:00,24.7,24.75,24.7,24.75,8800.0,20.5044,20.5459,20.5044,20.5459,8800.0
2009-12-29 10:15:00,24.74,24.75,24.73,24.73,17800.0,20.5376,20.5459,20.5293,20.5293,17800.0
2009-12-29 10:20:00,24.74,24.75,24.73,24.74,13000.0,20.5376,20.5459,20.5293,20.5376,13000.0
2009-12-29 10:25:00,24.73,24.75,24.73,24.74,16400.0,20.5293,20.5459,20.5293,20.5376,16400.0
2009-12-29 10:30:00,24.74,24.75,24.73,24.74,9600.0,20.5376,20.5459,20.5293,20.5376,9600.0
2009-12-29 10:35:00,24.74,24.75,24.73,24.74,21000.0,20.5376,20.5459,20.5293,20.5376,21000.0
2009-12-29 10:40:00,24.75,24.75,24.74,24.74,11200.0,20.5459,20.5459,20.5376,20.5376,11200.0
2009-12-29 10:45:00,24.73,24.75,24.73,24.73,10200.0,20.5293,20.5459,20.5293,20.5293,10200.0
2009-12-29 10:50:00,24.72,24.75,24.72,24.74,17600.0,20.521,20.5459,20.521,20.5376,17600.0
2009-12-29 10:55:00,24.74,24.75,24.73,24.75,26400.0,20.5376,20.5459,20.5293,20.5459,26400.0
2009-12-29 11:00:00,24.74,24.76,24.73,24.75,22600.0,20.5376,20.5542,20.5293,20.5459,22600.0
2009-12-29 11:05:00,24.75,24.78,24.74,24.77,31200.0,20.5459,20.5708,20.5376,20.5625,31200.0
2009-12-29 11:10:00,24.77,24.79,24.75,24.77,22400.0,20.5625,20.5791,20.5459,20.5625,22400.0
2009-12-29 11:15:00,24.77,24.86,24.76,24.85,102000.0,20.5625,20.6372,20.5542,20.6289,102000.0
2009-12-29 11:20:00,24.86,24.92,24.83,24.84,134200.0,20.6372,20.687,20.6123,20.6206,134200.0
2009-12-29 11:25:00,24.84,24.88,24.84,24.84,36400.0,20.6206,20.6538,20.6206,20.6206,36400.0
2009-12-29 11:30:00,24.82,24.86,24.81,24.86,21200.0,20.604,20.6372,20.5957,20.6372,21200.0
2009-12-29 11:35:00,24.86,24.86,24.8,24.8,41600.0,20.6372,20.6372,20.5874,20.5874,41600.0
2009-12-29 11:40:00,24.79,24.79,24.75,24.76,15200.0,20.5791,20.5791,20.5459,20.5542,15200.0
2009-12-29 11:45:00,24.76,24.78,24.75,24.78,12800.0,20.5542,20.5708,20.5459,20.5708,12800.0
2009-12-29 11:50:00,24.79,24.9,24.78,24.78,22600.0,20.5791,20.6704,20.5708,20.5708,22600.0
2009-12-29 11:55:00,24.79,24.79,24.75,24.75,18200.0,20.5791,20.5791,20.5459,20.5459,18200.0
2009-12-29 12:00:00,24.75,24.75,24.73,24.75,10600.0,20.5459,20.5459,20.5293,20.5459,10600.0
2009-12-29 12:05:00,24.75,24.75,24.74,24.75,8200.0,20.5459,20.5459,20.5376,20.5459,8200.0
2009-12-29 12:10:00,24.75,24.75,24.73,24.75,14800.0,20.5459,20.5459,20.5293,20.5459,14800.0
2009-12-29 12:15:00,24.75,24.75,24.73,24.75,7800.0,20.5459,20.5459,20.5293,20.5459,7800.0
2009-12-29 12:20:00,24.75,24.77,24.72,24.77,16000.0,20.5459,20.5625,20.521,20.5625,16000.0
2009-12-29 12:25:00,24.77,24.77,24.74,24.75,15400.0,20.5625,20.5625,20.5376,20.5459,15400.0
2009-12-29 12:30:00,24.75,24.75,24.72,24.73,24200.0,20.5459,20.5459,20.521,20.5293,24200.0
2009-12-29 12:35:00,24.72,24.72,24.71,24.72,3200.0,20.521,20.521,20.5127,20.521,3200.0
2009-12-29 12:40:00,24.72,24.72,24.71,24.72,4000.0,20.521,20.521,20.5127,20.521,4000.0
2009-12-29 12:45:00,24.73,24.73,24.7,24.7,10600.0,20.5293,20.5293,20.5044,20.5044,10600.0
2009-12-29 12:50:00,24.7,24.72,24.7,24.71,9600.0,20.5044,20.521,20.5044,20.5127,9600.0
2009-12-29 12:55:00,24.71,24.72,24.71,24.72,4000.0,20.5127,20.521,20.5127,20.521,4000.0
2009-12-29 13:00:00,24.71,24.73,24.68,24.73,11200.0,20.5127,20.5293,20.4878,20.5293,11200.0
2009-12-29 13:05:00,24.72,24.74,24.72,24.74,3000.0,20.521,20.5376,20.521,20.5376,3000.0
2009-12-29 13:10:00,24.73,24.73,24.73,24.73,5000.0,20.5293,20.5293,20.5293,20.5293,5000.0
2009-12-29 13:15:00,24.73,24.73,24.7,24.7,12800.0,20.5293,20.5293,20.5044,20.5044,12800.0
2009-12-29 13:20:00,24.7,24.74,24.7,24.74,10600.0,20.5044,20.5376,20.5044,20.5376,10600.0
2009-12-29 13:25:00,24.74,24.75,24.74,24.75,4200.0,20.5376,20.5459,20.5376,20.5459,4200.0
2009-12-29 13:30:00,24.74,24.76,24.74,24.76,7400.0,20.5376,20.5542,20.5376,20.5542,7400.0
2009-12-29 13:35:00,24.77,24.78,24.77,24.77,8800.0,20.5625,20.5708,20.5625,20.5625,8800.0
2009-12-29 13:40:00,24.77,24.78,24.75,24.76,15800.0,20.5625,20.5708,20.5459,20.5542,15800.0
2009-12-29 13:45:00,24.75,24.76,24.75,24.76,8400.0,20.5459,20.5542,20.5459,20.5542,8400.0
2009-12-29 13:50:00,24.76,24.78,24.76,24.78,4400.0,20.5542,20.5708,20.5542,20.5708,4400.0
2009-12-29 13:55:00,24.78,24.78,24.77,24.78,8000.0,20.5708,20.5708,20.5625,20.5708,8000.0
2009-12-29 14:00:00,24.78,24.78,24.77,24.78,8200.0,20.5708,20.5708,20.5625,20.5708,8200.0
2009-12-29 14:05:00,24.78,24.79,24.78,24.78,6000.0,20.5708,20.5791,20.5708,20.5708,6000.0
2009-12-29 14:10:00,24.79,24.79,24.77,24.77,13000.0,20.5791,20.5791,20.5625,20.5625,13000.0
2009-12-29 14:15:00,24.77,24.78,24.77,24.77,12600.0,20.5625,20.5708,20.5625,20.5625,12600.0
2009-12-29 14:20:00,24.78,24.79,24.77,24.79,7200.0,20.5708,20.5791,20.5625,20.5791,7200.0
2009-12-29 14:25:00,24.78,24.79,24.77,24.78,7600.0,20.5708,20.5791,20.5625,20.5708,7600.0
2009-12-29 14:30:00,24.78,24.78,24.75,24.75,10000.0,20.5708,20.5708,20.5459,20.5459,10000.0
2009-12-29 14:35:00,24.75,24.77,24.75,24.77,5400.0,20.5459,20.5625,20.5459,20.5625,5400.0
2009-12-29 14:40:00,24.76,24.77,24.75,24.75,5600.0,20.5542,20.5625,20.5459,20.5459,5600.0
2009-12-29 14:45:00,24.75,24.76,24.75,24.75,14400.0,20.5459,20.5542,20.5459,20.5459,14400.0
2009-12-29 14:50:00,24.75,24.77,24.74,24.75,18000.0,20.5459,20.5625,20.5376,20.5459,18000.0
2009-12-29 14:55:00,24.75,24.76,24.74,24.74,8000.0,20.5459,20.5542,20.5376,20.5376,8000.0
2009-12-29 15:00:00,24.74,24.78,24.74,24.76,20600.0,20.5376,20.5708,20.5376,20.5542,20600.0
2009-12-29 15:05:00,24.75,24.77,24.75,24.77,11200.0,20.5459,20.5625,20.5459,20.5625,11200.0
2009-12-29 15:10:00,24.77,24.79,24.73,24.74,60800.0,20.5625,20.5791,20.5293,20.5376,60800.0
2009-12-29 15:15:00,24.73,24.75,24.73,24.74,14000.0,20.5293,20.5459,20.5293,20.5376,14000.0
2009-12-29 15:20:00,24.74,24.76,24.74,24.76,27600.0,20.5376,20.5542,20.5376,20.5542,27600.0
2009-12-29 15:25:00,24.76,24.79,24.75,24.75,22200.0,20.5542,20.5791,20.5459,20.5459,22200.0
2009-12-29 15:30:00,24.75,24.75,24.73,24.74,23000.0,20.5459,20.5459,20.5293,20.5376,23000.0
2009-12-29 15:35:00,24.74,24.74,24.73,24.73,12400.0,20.5376,20.5376,20.5293,20.5293,12400.0
2009-12-29 15:40:00,24.73,24.75,24.73,24.75,22000.0,20.5293,20.5459,20.5293,20.5459,22000.0
2009-12-29 15:45:00,24.75,24.75,24.72,24.74,25400.0,20.5459,20.5459,20.521,20.5376,25400.0
2009-12-29 15:50:00,24.75,24.75,24.7,24.7,30000.0,20.5459,20.5459,20.5044,20.5044,30000.0
2009-12-29 15:55:00,24.7,24.71,24.68,24.7,47000.0,20.5044,20.5127,20.4878,20.5044,47000.0
2009-12-30 09:30:00,24.63,24.65,24.55,24.56,17000.0,20.4463,20.4629,20.3799,20.3882,17000.0
2009-12-30 09:35:00,24.55,24.65,24.55,24.65,24200.0,20.3799,20.4629,20.3799,20.4629,24200.0
2009-12-30 09:40:00,24.64,24.71,24.56,24.66,32800.0,20.4546,20.5127,20.3882,20.4712,32800.0
2009-12-30 09:45:00,24.67,24.69,24.63,24.63,16400.0,20.4795,20.4961,20.4463,20.4463,16400.0
2009-12-30 09:50:00,24.6,24.63,24.6,24.63,6200.0,20.4214,20.4463,20.4214,20.4463,6200.0
2009-12-30 09:55:00,24.61,24.64,24.56,24.57,15400.0,20.4297,20.4546,20.3882,20.3965,15400.0
2009-12-30 10:00:00,24.56,24.58,24.55,24.57,26200.0,20.3882,20.4048,20.3799,20.3965,26200.0
2009-12-30 10:05:00,24.57,24.61,24.57,24.61,5000.0,20.3965,20.4297,20.3965,20.4297,5000.0
2009-12-30 10:10:00,24.62,24.63,24.59,24.59,5600.0,20.438,20.4463,20.4131,20.4131,5600.0
2009-12-30 10:15:00,24.6,24.63,24.6,24.61,10200.0,20.4214,20.4463,20.4214,20.4297,10200.0
2009-12-30 10:20:00,24.61,24.65,24.61,24.65,7600.0,20.4297,20.4629,20.4297,20.4629,7600.0
2009-12-30 10:25:00,24.64,24.65,24.64,24.64,6200.0,20.4546,20.4629,20.4546,20.4546,6200.0
2009-12-30 10:30:00,24.65,24.65,24.62,24.62,8600.0,20.4629,20.4629,20.438,20.438,8600.0
2009-12-30 10:35:00,24.62,24.62,24.58,24.58,9400.0,20.438,20.438,20.4048,20.4048,9400.0
2009-12-30 10:40:00,24.58,24.59,24.57,24.57,5800.0,20.4048,20.4131,20.3965,20.3965,5800.0
2009-12-30 10:45:00,24.57,24.57,24.52,24.53,14000.0,20.3965,20.3965,20.355,20.3633,14000.0
2009-12-30 10:50:00,24.53,24.54,24.51,24.52,17600.0,20.3633,20.3716,20.3467,20.355,17600.0
2009-12-30 10:55:00,24.52,24.54,24.5,24.53,8200.0,20.355,20.3716,20.3384,20.3633,8200.0
2009-12-30 11:00:00,24.54,24.55,24.52,24.54,17200.0,20.3716,20.3799,20.355,20.3716,17200.0
2009-12-30 11:05:00,24.54,24.55,24.53,24.54,17400.0,20.3716,20.3799,20.3633,20.3716,17400.0
2009-12-30 11:10:00,24.54,24.54,24.52,24.53,9800.0,20.3716,20.3716,20.355,20.3633,9800.0
2009-12-30 11:15:00,24.53,24.53,24.48,24.5,25400.0,20.3633,20.3633,20.3218,20.3384,25400.0
2009-12-30 11:20:00,24.5,24.52,24.48,24.48,27600.0,20.3384,20.355,20.3218,20.3218,27600.0
2009-12-30 11:25:00,24.5,24.52,24.5,24.5,13200.0,20.3384,20.355,20.3384,20.3384,13200.0
2009-12-30 11:30:00,24.5,24.52,24.5,24.5,18000.0,20.3384,20.355,20.3384,20.3384,18000.0
2009-12-30 11:35:00,24.52,24.53,24.52,24.52,12000.0,20.355,20.3633,20.355,20.355,12000.0
2009-12-30 11:40:00,24.52,24.57,24.51,24.55,20200.0,20.355,20.3965,20.3467,20.3799,20200.0
2009-12-30 11:45:00,24.56,24.6,24.56,24.58,33000.0,20.3882,20.4214,20.3882,20.4048,33000.0
2009-12-30 11:50:00,24.59,24.6,24.57,24.6,24200.0,20.4131,20.4214,20.3965,20.4214,24200.0
2009-12-30 11:55:00,24.6,24.6,24.57,24.57,28800.0,20.4214,20.4214,20.3965,20.3965,28800.0
2009-12-30 12:00:00,24.58,24.6,24.58,24.59,3200.0,20.4048,20.4214,20.4048,20.4131,3200.0
2009-12-30 12:05:00,24.6,24.62,24.6,24.61,11800.0,20.4214,20.438,20.4214,20.4297,11800.0
2009-12-30 12:10:00,24.61,24.61,24.61,24.61,3000.0,20.4297,20.4297,20.4297,20.4297,3000.0
2009-12-30 12:15:00,24.61,24.64,24.61,24.63,14200.0,20.4297,20.4546,20.4297,20.4463,14200.0
2009-12-30 12:20:00,24.63,24.63,24.63,24.63,1600.0,20.4463,20.4463,20.4463,20.4463,1600.0
2009-12-30 12:25:00,24.63,24.63,24.63,24.63,4600.0,20.4463,20.4463,20.4463,20.4463,4600.0
2009-12-30 12:30:00,24.63,24.63,24.6,24.6,33800.0,20.4463,20.4463,20.4214,20.4214,33800.0
2009-12-30 12:35:00,24.6,24.6,24.56,24.56,17400.0,20.4214,20.4214,20.3882,20.3882,17400.0
2009-12-30 12:40:00,24.56,24.57,24.53,24.56,13800.0,20.3882,20.3965,20.3633,20.3882,13800.0
2009-12-30 12:45:00,24.55,24.58,24.55,24.58,18800.0,20.3799,20.4048,20.3799,20.4048,18800.0
2009-12-30 12:50:00,24.58,24.59,24.57,24.59,7800.0,20.4048,20.4131,20.3965,20.4131,7800.0
2009-12-30 12:55:00,24.59,24.59,24.57,24.57,9200.0,20.4131,20.4131,20.3965,20.3965,9200.0
2009-12-30 13:00:00,24.58,24.6,24.58,24.58,16200.0,20.4048,20.4214,20.4048,20.4048,16200.0
2009-12-30 13:05:00,24.58,24.58,24.57,24.58,8600.0,20.4048,20.4048,20.3965,20.4048,8600.0
2009-12-30 13:10:00,24.58,24.6,24.57,24.59,18800.0,20.4048,20.4214,20.3965,20.4131,18800.0
2009-12-30 13:15:00,24.59,24.6,24.58,24.58,9000.0,20.4131,20.4214,20.4048,20.4048,9000.0
2009-12-30 13:20:00,24.59,24.6,24.58,24.6,3800.0,20.4131,20.4214,20.4048,20.4214,3800.0
2009-12-30 13:25:00,24.59,24.59,24.58,24.58,7000.0,20.4131,20.4131,20.4048,20.4048,7000.0
2009-12-30 13:30:00,24.58,24.59,24.58,24.58,4000.0,20.4048,20.4131,20.4048,20.4048,4000.0
2009-12-30 13:35:00,24.58,24.58,24.58,24.58,3400.0,20.4048,20.4048,20.4048,20.4048,3400.0
2009-12-30 13:40:00,24.58,24.58,24.58,24.58,1800.0,20.4048,20.4048,20.4048,20.4048,1800.0
2009-12-30 13:45:00,24.58,24.58,24.58,24.58,1800.0,20.4048,20.4048,20.4048,20.4048,1800.0
2009-12-30 13:50:00,24.58,24.58,24.58,24.58,4200.0,20.4048,20.4048,20.4048,20.4048,4200.0
2009-12-30 13:55:00,24.58,24.58,24.58,24.58,5600.0,20.4048,20.4048,20.4048,20.4048,5600.0
2009-12-30 14:00:00,24.58,24.58,24.56,24.57,28800.0,20.4048,20.4048,20.3882,20.3965,28800.0
2009-12-30 14:05:00,24.57,24.59,24.57,24.59,5000.0,20.3965,20.4131,20.3965,20.4131,5000.0
2009-12-30 14:10:00,24.58,24.59,24.58,24.58,1800.0,20.4048,20.4131,20.4048,20.4048,1800.0
2009-12-30 14:15:00,24.58,24.58,24.56,24.57,15000.0,20.4048,20.4048,20.3882,20.3965,15000.0
2009-12-30 14:20:00,24.56,24.57,24.56,24.56,9200.0,20.3882,20.3965,20.3882,20.3882,9200.0
2009-12-30 14:25:00,24.56,24.56,24.55,24.55,15600.0,20.3882,20.3882,20.3799,20.3799,15600.0
2009-12-30 14:30:00,24.54,24.54,24.54,24.54,3800.0,20.3716,20.3716,20.3716,20.3716,3800.0
2009-12-30 14:35:00,24.53,24.53,24.53,24.53,7600.0,20.3633,20.3633,20.3633,20.3633,7600.0
2009-12-30 14:40:00,24.53,24.54,24.53,24.54,4000.0,20.3633,20.3716,20.3633,20.3716,4000.0
2009-12-30 14:45:00,24.54,24.55,24.53,24.54,7600.0,20.3716,20.3799,20.3633,20.3716,7600.0
2009-12-30 14:50:00,24.54,24.55,24.52,24.54,21200.0,20.3716,20.3799,20.355,20.3716,21200.0
2009-12-30 14:55:00,24.54,24.54,24.53,24.54,4400.0,20.3716,20.3716,20.3633,20.3716,4400.0
2009-12-30 15:00:00,24.54,24.54,24.51,24.53,16800.0,20.3716,20.3716,20.3467,20.3633,16800.0
2009-12-30 15:05:00,24.54,24.55,24.54,24.55,8000.0,20.3716,20.3799,20.3716,20.3799,8000.0
2009-12-30 15:10:00,24.54,24.57,24.52,24.57,35000.0,20.3716,20.3965,20.355,20.3965,35000.0
2009-12-30 15:15:00,24.56,24.57,24.54,24.54,17600.0,20.3882,20.3965,20.3716,20.3716,17600.0
2009-12-30 15:20:00,24.54,24.58,24.54,24.58,22800.0,20.3716,20.4048,20.3716,20.4048,22800.0
2009-12-30 15:25:00,24.58,24.6,24.57,24.58,21800.0,20.4048,20.4214,20.3965,20.4048,21800.0
2009-12-30 15:30:00,24.58,24.6,24.58,24.6,17200.0,20.4048,20.4214,20.4048,20.4214,17200.0
2009-12-30 15:35:00,24.59,24.6,24.56,24.57,18000.0,20.4131,20.4214,20.3882,20.3965,18000.0
2009-12-30 15:40:00,24.56,24.58,24.56,24.58,29200.0,20.3882,20.4048,20.3882,20.4048,29200.0
2009-12-30 15:45:00,24.58,24.59,24.56,24.58,28600.0,20.4048,20.4131,20.3882,20.4048,28600.0
2009-12-30 15:50:00,24.58,24.59,24.57,24.58,32800.0,20.4048,20.4131,20.3965,20.4048,32800.0
2009-12-30 15:55:00,24.59,24.59,24.58,24.58,47400.0,20.4131,20.4131,20.4048,20.4048,47400.0
2009-12-31 09:30:00,24.62,24.68,24.6,24.63,15000.0,20.438,20.4878,20.4214,20.4463,15000.0
2009-12-31 09:35:00,24.62,24.62,24.61,24.61,3400.0,20.438,20.438,20.4297,20.4297,3400.0
2009-12-31 09:40:00,24.62,24.65,24.61,24.65,4800.0,20.438,20.4629,20.4297,20.4629,4800.0
2009-12-31 09:45:00,24.65,24.68,24.65,24.68,8400.0,20.4629,20.4878,20.4629,20.4878,8400.0
2009-12-31 09:50:00,24.68,24.72,24.68,24.7,10400.0,20.4878,20.521,20.4878,20.5044,10400.0
2009-12-31 09:55:00,24.71,24.73,24.68,24.68,47800.0,20.5127,20.5293,20.4878,20.4878,47800.0
2009-12-31 10:00:00,24.68,24.71,24.64,24.64,39800.0,20.4878,20.5127,20.4546,20.4546,39800.0
2009-12-31 10:05:00,24.64,24.64,24.59,24.6,4400.0,20.4546,20.4546,20.4131,20.4214,4400.0
2009-12-31 10:10:00,24.6,24.62,24.57,24.58,33200.0,20.4214,20.438,20.3965,20.4048,33200.0
2009-12-31 10:15:00,24.58,24.58,24.56,24.57,8800.0,20.4048,20.4048,20.3882,20.3965,8800.0
2009-12-31 10:20:00,24.57,24.57,24.56,24.56,7000.0,20.3965,20.3965,20.3882,20.3882,7000.0
2009-12-31 10:25:00,24.56,24.57,24.51,24.54,24200.0,20.3882,20.3965,20.3467,20.3716,24200.0
2009-12-31 10:30:00,24.54,24.56,24.53,24.54,6600.0,20.3716,20.3882,20.3633,20.3716,6600.0
2009-12-31 10:35:00,24.54,24.56,24.54,24.55,5600.0,20.3716,20.3882,20.3716,20.3799,5600.0
2009-12-31 10:40:00,24.55,24.58,24.55,24.57,6200.0,20.3799,20.4048,20.3799,20.3965,6200.0
2009-12-31 10:45:00,24.58,24.6,24.58,24.59,31400.0,20.4048,20.4214,20.4048,20.4131,31400.0
2009-12-31 10:50:00,24.59,24.6,24.58,24.58,23800.0,20.4131,20.4214,20.4048,20.4048,23800.0
2009-12-31 10:55:00,24.58,24.58,24.56,24.57,17400.0,20.4048,20.4048,20.3882,20.3965,17400.0
2009-12-31 11:00:00,24.57,24.58,24.55,24.56,16400.0,20.3965,20.4048,20.3799,20.3882,16400.0
2009-12-31 11:05:00,24.54,24.55,24.44,24.46,79400.0,20.3716,20.3799,20.2886,20.3052,79400.0
2009-12-31 11:10:00,24.46,24.49,24.46,24.47,11000.0,20.3052,20.3301,20.3052,20.3135,11000.0
2009-12-31 11:15:00,24.48,24.48,24.43,24.47,17000.0,20.3218,20.3218,20.2803,20.3135,17000.0
2009-12-31 11:20:00,24.46,24.48,24.45,24.47,22600.0,20.3052,20.3218,20.2969,20.3135,22600.0
2009-12-31 11:25:00,24.46,24.48,24.46,24.47,10200.0,20.3052,20.3218,20.3052,20.3135,10200.0
2009-12-31 11:30:00,24.47,24.48,24.46,24.48,16200.0,20.3135,20.3218,20.3052,20.3218,16200.0
2009-12-31 11:35:00,24.47,24.49,24.47,24.49,19600.0,20.3135,20.3301,20.3135,20.3301,19600.0
2009-12-31 11:40:00,24.48,24.48,24.47,24.47,5400.0,20.3218,20.3218,20.3135,20.3135,5400.0
2009-12-31 11:45:00,24.47,24.47,24.47,24.47,3200.0,20.3135,20.3135,20.3135,20.3135,3200.0
2009-12-31 11:50:00,24.47,24.47,24.46,24.46,5800.0,20.3135,20.3135,20.3052,20.3052,5800.0
2009-12-31 11:55:00,24.46,24.46,24.43,24.43,6200.0,20.3052,20.3052,20.2803,20.2803,6200.0
2009-12-31 12:00:00,24.43,24.44,24.43,24.43,3000.0,20.2803,20.2886,20.2803,20.2803,3000.0
2009-12-31 12:05:00,24.43,24.45,24.43,24.43,2200.0,20.2803,20.2969,20.2803,20.2803,2200.0
2009-12-31 12:10:00,24.44,24.44,24.42,24.42,6600.0,20.2886,20.2886,20.272,20.272,6600.0
2009-12-31 12:15:00,24.42,24.44,24.42,24.43,5800.0,20.272,20.2886,20.272,20.2803,5800.0
2009-12-31 12:20:00,24.43,24.43,24.42,24.43,6000.0,20.2803,20.2803,20.272,20.2803,6000.0
2009-12-31 12:25:00,24.45,24.45,24.44,24.45,3000.0,20.2969,20.2969,20.2886,20.2969,3000.0
2009-12-31 12:30:00,24.45,24.45,24.44,24.44,5400.0,20.2969,20.2969,20.2886,20.2886,5400.0
2009-12-31 12:35:00,24.44,24.45,24.43,24.43,3600.0,20.2886,20.2969,20.2803,20.2803,3600.0
2009-12-31 12:40:00,24.43,24.45,24.43,24.44,4800.0,20.2803,20.2969,20.2803,20.2886,4800.0
2009-12-31 12:45:00,24.44,24.45,24.44,24.45,400.0,20.2886,20.2969,20.2886,20.2969,400.0
2009-12-31 12:50:00,24.45,24.45,24.43,24.43,4800.0,20.2969,20.2969,20.2803,20.2803,4800.0
2009-12-31 12:55:00,24.44,24.45,24.44,24.45,10400.0,20.2886,20.2969,20.2886,20.2969,10400.0
2009-12-31 13:00:00,24.45,24.45,24.45,24.45,9400.0,20.2969,20.2969,20.2969,20.2969,9400.0
2009-12-31 13:05:00,24.45,24.46,24.45,24.45,13000.0,20.2969,20.3052,20.2969,20.2969,13000.0
2009-12-31 13:10:00,24.45,24.45,24.42,24.42,7200.0,20.2969,20.2969,20.272,20.272,7200.0
2009-12-31 13:15:00,24.42,24.43,24.41,24.41,3800.0,20.272,20.2803,20.2637,20.2637,3800.0
2009-12-31 13:20:00,24.42,24.45,24.42,24.43,7600.0,20.272,20.2969,20.272,20.2803,7600.0
2009-12-31 13:25:00,24.45,24.45,24.45,24.45,200.0,20.2969,20.2969,20.2969,20.2969,200.0
2009-12-31 13:30:00,24.45,24.45,24.44,24.45,5200.0,20.2969,20.2969,20.2886,20.2969,5200.0
2009-12-31 13:35:00,24.45,24.46,24.45,24.45,6200.0,20.2969,20.3052,20.2969,20.2969,6200.0
2009-12-31 13:40:00,24.45,24.45,24.45,24.45,5000.0,20.2969,20.2969,20.2969,20.2969,5000.0
2009-12-31 13:45:00,24.45,24.46,24.45,24.46,11000.0,20.2969,20.3052,20.2969,20.3052,11000.0
2009-12-31 13:50:00,24.45,24.45,24.44,24.44,11800.0,20.2969,20.2969,20.2886,20.2886,11800.0
2009-12-31 13:55:00,24.44,24.45,24.43,24.43,3600.0,20.2886,20.2969,20.2803,20.2803,3600.0
2009-12-31 14:00:00,24.44,24.45,24.44,24.45,4800.0,20.2886,20.2969,20.2886,20.2969,4800.0
2009-12-31 14:05:00,24.45,24.45,24.45,24.45,4400.0,20.2969,20.2969,20.2969,20.2969,4400.0
2009-12-31 14:10:00,24.45,24.45,24.45,24.45,6000.0,20.2969,20.2969,20.2969,20.2969,6000.0
2009-12-31 14:15:00,24.45,24.45,24.45,24.45,400.0,20.2969,20.2969,20.2969,20.2969,400.0
2009-12-31 14:20:00,24.45,24.45,24.44,24.45,7000.0,20.2969,20.2969,20.2886,20.2969,7000.0
2009-12-31 14:25:00,24.45,24.45,24.44,24.44,2400.0,20.2969,20.2969,20.2886,20.2886,2400.0
2009-12-31 14:30:00,24.44,24.46,24.44,24.46,16000.0,20.2886,20.3052,20.2886,20.3052,16000.0
2009-12-31 14:35:00,24.46,24.46,24.45,24.45,4000.0,20.3052,20.3052,20.2969,20.2969,4000.0
2009-12-31 14:40:00,24.45,24.45,24.45,24.45,6400.0,20.2969,20.2969,20.2969,20.2969,6400.0
2009-12-31 14:45:00,24.45,24.45,24.43,24.45,11400.0,20.2969,20.2969,20.2803,20.2969,11400.0
2009-12-31 14:50:00,24.45,24.46,24.44,24.45,17800.0,20.2969,20.3052,20.2886,20.2969,17800.0
2009-12-31 14:55:00,24.45,24.47,24.45,24.45,21000.0,20.2969,20.3135,20.2969,20.2969,21000.0
2009-12-31 15:00:00,24.46,24.46,24.43,24.43,20400.0,20.3052,20.3052,20.2803,20.2803,20400.0
2009-12-31 15:05:00,24.43,24.45,24.42,24.43,20000.0,20.2803,20.2969,20.272,20.2803,20000.0
2009-12-31 15:10:00,24.43,24.43,24.39,24.42,14400.0,20.2803,20.2803,20.2471,20.272,14400.0
2009-12-31 15:15:00,24.42,24.43,24.4,24.43,14800.0,20.272,20.2803,20.2554,20.2803,14800.0
2009-12-31 15:20:00,24.43,24.43,24.41,24.42,20200.0,20.2803,20.2803,20.2637,20.272,20200.0
2009-12-31 15:25:00,24.42,24.42,24.41,24.41,23000.0,20.272,20.272,20.2637,20.2637,23000.0
2009-12-31 15:30:00,24.41,24.42,24.39,24.4,22200.0,20.2637,20.272,20.2471,20.2554,22200.0
2009-12-31 15:35:00,24.39,24.4,24.32,24.36,21400.0,20.2471,20.2554,20.189,20.2222,21400.0
2009-12-31 15:40:00,24.35,24.35,24.29,24.29,30000.0,20.2139,20.2139,20.1641,20.1641,30000.0
2009-12-31 15:45:00,24.29,24.29,24.21,24.22,37600.0,20.1641,20.1641,20.0976,20.1059,37600.0
2009-12-31 15:50:00,24.21,24.26,24.21,24.24,26200.0,20.0976,20.1391,20.0976,20.1225,26200.0
2009-12-31 15:55:00,24.23,24.24,24.18,24.18,62400.0,20.1142,20.1225,20.0727,20.0727,62400.0
2010-01-04 09:30:00,24.35,24.35,24.27,24.27,55000.0,20.2139,20.2139,20.1474,20.1474,55000.0
2010-01-04 09:35:00,24.27,24.45,24.27,24.39,29600.0,20.1474,20.2969,20.1474,20.2471,29600.0
2010-01-04 09:40:00,24.38,24.42,24.27,24.33,57200.0,20.2388,20.272,20.1474,20.1973,57200.0
2010-01-04 09:45:00,24.34,24.4,24.3,24.35,69000.0,20.2056,20.2554,20.1724,20.2139,69000.0
2010-01-04 09:50:00,24.36,24.36,24.27,24.33,54000.0,20.2222,20.2222,20.1474,20.1973,54000.0
2010-01-04 09:55:00,24.32,24.32,24.21,24.23,30000.0,20.189,20.189,20.0976,20.1142,30000.0
2010-01-04 10:00:00,24.23,24.26,24.17,24.18,114400.0,20.1142,20.1391,20.0644,20.0727,114400.0
2010-01-04 10:05:00,24.18,24.24,24.17,24.24,102800.0,20.0727,20.1225,20.0644,20.1225,102800.0
2010-01-04 10:10:00,24.24,24.32,24.22,24.31,25800.0,20.1225,20.189,20.1059,20.1807,25800.0
2010-01-04 10:15:00,24.31,24.33,24.27,24.29,42000.0,20.1807,20.1973,20.1474,20.1641,42000.0
2010-01-04 10:20:00,24.3,24.31,24.24,24.25,32000.0,20.1724,20.1807,20.1225,20.1308,32000.0
2010-01-04 10:25:00,24.26,24.32,24.25,24.3,36600.0,20.1391,20.189,20.1308,20.1724,36600.0
2010-01-04 10:30:00,24.3,24.31,24.26,24.27,43800.0,20.1724,20.1807,20.1391,20.1474,43800.0
2010-01-04 10:35:00,24.27,24.31,24.25,24.27,95800.0,20.1474,20.1807,20.1308,20.1474,95800.0
2010-01-04 10:40:00,24.27,24.3,24.21,24.23,72000.0,20.1474,20.1724,20.0976,20.1142,72000.0
2010-01-04 10:45:00,24.23,24.24,24.19,24.22,50000.0,20.1142,20.1225,20.081,20.1059,50000.0
2010-01-04 10:50:00,24.22,24.26,24.18,24.18,52200.0,20.1059,20.1391,20.0727,20.0727,52200.0
2010-01-04 10:55:00,24.17,24.22,24.17,24.18,40600.0,20.0644,20.1059,20.0644,20.0727,40600.0
2010-01-04 11:00:00,24.18,24.21,24.18,24.2,56800.0,20.0727,20.0976,20.0727,20.0893,56800.0
2010-01-04 11:05:00,24.2,24.23,24.18,24.19,102400.0,20.0893,20.1142,20.0727,20.081,102400.0
2010-01-04 11:10:00,24.2,24.24,24.2,24.2,102400.0,20.0893,20.1225,20.0893,20.0893,102400.0
2010-01-04 11:15:00,24.21,24.22,24.11,24.13,88600.0,20.0976,20.1059,20.0146,20.0312,88600.0
2010-01-04 11:20:00,24.13,24.23,24.13,24.22,25600.0,20.0312,20.1142,20.0312,20.1059,25600.0
2010-01-04 11:25:00,24.22,24.25,24.2,24.24,71000.0,20.1059,20.1308,20.0893,20.1225,71000.0
2010-01-04 11:30:00,24.24,24.25,24.22,24.23,58400.0,20.1225,20.1308,20.1059,20.1142,58400.0
2010-01-04 11:35:00,24.23,24.28,24.23,24.27,60800.0,20.1142,20.1557,20.1142,20.1474,60800.0
2010-01-04 11:40:00,24.25,24.27,24.25,24.25,47200.0,20.1308,20.1474,20.1308,20.1308,47200.0
2010-01-04 11:45:00,24.24,24.25,24.2,24.25,28000.0,20.1225,20.1308,20.0893,20.1308,28000.0
2010-01-04 11:50:00,24.25,24.25,24.23,24.25,54400.0,20.1308,20.1308,20.1142,20.1308,54400.0
2010-01-04 11:55:00,24.25,24.25,24.22,24.23,44800.0,20.1308,20.1308,20.1059,20.1142,44800.0
2010-01-04 12:00:00,24.23,24.29,24.23,24.23,145600.0,20.1142,20.1641,20.1142,20.1142,145600.0
2010-01-04 12:05:00,24.23,24.25,24.23,24.25,7400.0,20.1142,20.1308,20.1142,20.1308,7400.0
2010-01-04 12:10:00,24.25,24.25,24.23,24.25,7800.0,20.1308,20.1308,20.1142,20.1308,7800.0
2010-01-04 12:15:00,24.25,24.27,24.24,24.27,19200.0,20.1308,20.1474,20.1225,20.1474,19200.0
2010-01-04 12:20:00,24.27,24.31,24.27,24.3,16600.0,20.1474,20.1807,20.1474,20.1724,16600.0
2010-01-04 12:25:00,24.3,24.32,24.29,24.29,16400.0,20.1724,20.189,20.1641,20.1641,16400.0
2010-01-04 12:30:00,24.29,24.34,24.29,24.33,175000.0,20.1641,20.2056,20.1641,20.1973,175000.0
2010-01-04 12:35:00,24.33,24.33,24.3,24.31,46400.0,20.1973,20.1973,20.1724,20.1807,46400.0
2010-01-04 12:40:00,24.31,24.31,24.29,24.29,15000.0,20.1807,20.1807,20.1641,20.1641,15000.0
2010-01-04 12:45:00,24.29,24.32,24.29,24.3,34000.0,20.1641,20.189,20.1641,20.1724,34000.0
2010-01-04 12:50:00,24.3,24.3,24.27,24.28,6200.0,20.1724,20.1724,20.1474,20.1557,6200.0
2010-01-04 12:55:00,24.28,24.3,24.28,24.3,14800.0,20.1557,20.1724,20.1557,20.1724,14800.0
2010-01-04 13:00:00,24.3,24.31,24.3,24.3,23400.0,20.1724,20.1807,20.1724,20.1724,23400.0
2010-01-04 13:05:00,24.3,24.31,24.3,24.3,13000.0,20.1724,20.1807,20.1724,20.1724,13000.0
2010-01-04 13:10:00,24.3,24.31,24.27,24.27,18400.0,20.1724,20.1807,20.1474,20.1474,18400.0
2010-01-04 13:15:00,24.27,24.3,24.27,24.3,13400.0,20.1474,20.1724,20.1474,20.1724,13400.0
2010-01-04 13:20:00,24.3,24.3,24.28,24.29,12800.0,20.1724,20.1724,20.1557,20.1641,12800.0
2010-01-04 13:25:00,24.29,24.3,24.28,24.29,4800.0,20.1641,20.1724,20.1557,20.1641,4800.0
2010-01-04 13:30:00,24.3,24.31,24.29,24.3,8200.0,20.1724,20.1807,20.1641,20.1724,8200.0
2010-01-04 13:35:00,24.3,24.3,24.26,24.27,23800.0,20.1724,20.1724,20.1391,20.1474,23800.0
2010-01-04 13:40:00,24.26,24.27,24.26,24.27,4800.0,20.1391,20.1474,20.1391,20.1474,4800.0
2010-01-04 13:45:00,24.27,24.29,24.27,24.28,5600.0,20.1474,20.1641,20.1474,20.1557,5600.0
2010-01-04 13:50:00,24.29,24.29,24.24,24.26,18400.0,20.1641,20.1641,20.1225,20.1391,18400.0
2010-01-04 13:55:00,24.26,24.28,24.25,24.28,28800.0,20.1391,20.1557,20.1308,20.1557,28800.0
2010-01-04 14:00:00,24.27,24.28,24.27,24.27,39000.0,20.1474,20.1557,20.1474,20.1474,39000.0
2010-01-04 14:05:00,24.27,24.28,24.2,24.2,49200.0,20.1474,20.1557,20.0893,20.0893,49200.0
2010-01-04 14:10:00,24.21,24.22,24.2,24.21,13800.0,20.0976,20.1059,20.0893,20.0976,13800.0
2010-01-04 14:15:00,24.21,24.21,24.18,24.19,41400.0,20.0976,20.0976,20.0727,20.081,41400.0
2010-01-04 14:20:00,24.19,24.2,24.17,24.18,23000.0,20.081,20.0893,20.0644,20.0727,23000.0
2010-01-04 14:25:00,24.18,24.22,24.18,24.22,41200.0,20.0727,20.1059,20.0727,20.1059,41200.0
2010-01-04 14:30:00,24.21,24.21,24.19,24.2,23400.0,20.0976,20.0976,20.081,20.0893,23400.0
2010-01-04 14:35:00,24.2,24.22,24.2,24.2,7600.0,20.0893,20.1059,20.0893,20.0893,7600.0
2010-01-04 14:40:00,24.21,24.22,24.2,24.21,19200.0,20.0976,20.1059,20.0893,20.0976,19200.0
2010-01-04 14:45:00,24.21,24.21,24.2,24.2,15200.0,20.0976,20.0976,20.0893,20.0893,15200.0
2010-01-04 14:50:00,24.2,24.21,24.18,24.2,32400.0,20.0893,20.0976,20.0727,20.0893,32400.0
2010-01-04 14:55:00,24.2,24.2,24.18,24.19,17200.0,20.0893,20.0893,20.0727,20.081,17200.0
2010-01-04 15:00:00,24.18,24.2,24.18,24.18,31800.0,20.0727,20.0893,20.0727,20.0727,31800.0
2010-01-04 15:05:00,24.18,24.2,24.17,24.18,55600.0,20.0727,20.0893,20.0644,20.0727,55600.0
2010-01-04 15:10:00,24.17,24.18,24.15,24.16,57800.0,20.0644,20.0727,20.0478,20.0561,57800.0
2010-01-04 15:15:00,24.16,24.18,24.15,24.18,41200.0,20.0561,20.0727,20.0478,20.0727,41200.0
2010-01-04 15:20:00,24.18,24.22,24.18,24.21,43400.0,20.0727,20.1059,20.0727,20.0976,43400.0
2010-01-04 15:25:00,24.2,24.24,24.2,24.23,24000.0,20.0893,20.1225,20.0893,20.1142,24000.0
2010-01-04 15:30:00,24.23,24.27,24.23,24.25,51200.0,20.1142,20.1474,20.1142,20.1308,51200.0
2010-01-04 15:35:00,24.25,24.26,24.25,24.25,45800.0,20.1308,20.1391,20.1308,20.1308,45800.0
2010-01-04 15:40:00,24.25,24.26,24.24,24.24,54800.0,20.1308,20.1391,20.1225,20.1225,54800.0
2010-01-04 15:45:00,24.24,24.26,24.22,24.24,60200.0,20.1225,20.1391,20.1059,20.1225,60200.0
2010-01-04 15:50:00,24.24,24.27,24.23,24.25,65000.0,20.1225,20.1474,20.1142,20.1308,65000.0
2010-01-04 15:55:00,24.25,24.28,24.25,24.26,91000.0,20.1308,20.1557,20.1308,20.1391,91000.0
2010-01-05 09:30:00,24.2,24.25,24.14,24.15,28400.0,20.0893,20.1308,20.0395,20.0478,28400.0
2010-01-05 09:35:00,24.13,24.21,24.12,24.2,114400.0,20.0312,20.0976,20.0229,20.0893,114400.0
2010-01-05 09:40:00,24.19,24.19,23.96,23.96,76000.0,20.081,20.081,19.8901,19.8901,76000.0
2010-01-05 09:45:00,23.97,24.0,23.86,23.89,50600.0,19.8984,19.9233,19.8071,19.832,50600.0
2010-01-05 09:50:00,23.88,23.91,23.87,23.89,53200.0,19.8237,19.8486,19.8154,19.832,53200.0
2010-01-05 09:55:00,23.89,23.91,23.86,23.86,24000.0,19.832,19.8486,19.8071,19.8071,24000.0
2010-01-05 10:00:00,23.86,23.89,23.83,23.86,64600.0,19.8071,19.832,19.7822,19.8071,64600.0
2010-01-05 10:05:00,23.86,23.89,23.83,23.86,102600.0,19.8071,19.832,19.7822,19.8071,102600.0
2010-01-05 10:10:00,23.86,23.91,23.83,23.9,79200.0,19.8071,19.8486,19.7822,19.8403,79200.0
2010-01-05 10:15:00,23.9,23.92,23.86,23.9,94600.0,19.8403,19.8569,19.8071,19.8403,94600.0
2010-01-05 10:20:00,23.91,23.93,23.88,23.93,71200.0,19.8486,19.8652,19.8237,19.8652,71200.0
2010-01-05 10:25:00,23.93,23.99,23.93,23.95,82000.0,19.8652,19.915,19.8652,19.8818,82000.0
2010-01-05 10:30:00,23.96,23.99,23.95,23.95,229000.0,19.8901,19.915,19.8818,19.8818,229000.0
2010-01-05 10:35:00,23.96,23.96,23.9,23.91,128000.0,19.8901,19.8901,19.8403,19.8486,128000.0
2010-01-05 10:40:00,23.91,23.96,23.9,23.96,52400.0,19.8486,19.8901,19.8403,19.8901,52400.0
2010-01-05 10:45:00,23.95,23.96,23.93,23.95,44400.0,19.8818,19.8901,19.8652,19.8818,44400.0
2010-01-05 10:50:00,23.95,23.98,23.95,23.96,36600.0,19.8818,19.9067,19.8818,19.8901,36600.0
2010-01-05 10:55:00,23.97,23.98,23.96,23.96,42400.0,19.8984,19.9067,19.8901,19.8901,42400.0
2010-01-05 11:00:00,23.96,24.0,23.95,24.0,38800.0,19.8901,19.9233,19.8818,19.9233,38800.0
2010-01-05 11:05:00,23.99,24.03,23.99,24.0,41600.0,19.915,19.9482,19.915,19.9233,41600.0
2010-01-05 11:10:00,24.0,24.02,23.99,24.0,60800.0,19.9233,19.9399,19.915,19.9233,60800.0
2010-01-05 11:15:00,24.0,24.02,23.98,23.98,50200.0,19.9233,19.9399,19.9067,19.9067,50200.0
2010-01-05 11:20:00,23.99,24.0,23.97,23.99,53800.0,19.915,19.9233,19.8984,19.915,53800.0
2010-01-05 11:25:00,24.0,24.03,23.99,24.01,26200.0,19.9233,19.9482,19.915,19.9316,26200.0
2010-01-05 11:30:00,24.01,24.01,23.99,24.0,65200.0,19.9316,19.9316,19.915,19.9233,65200.0
2010-01-05 11:35:00,24.0,24.02,23.99,24.02,27400.0,19.9233,19.9399,19.915,19.9399,27400.0
2010-01-05 11:40:00,24.02,24.03,24.01,24.02,21000.0,19.9399,19.9482,19.9316,19.9399,21000.0
2010-01-05 11:45:00,24.02,24.03,24.01,24.03,26600.0,19.9399,19.9482,19.9316,19.9482,26600.0
2010-01-05 11:50:00,24.03,24.04,24.03,24.03,20800.0,19.9482,19.9565,19.9482,19.9482,20800.0
2010-01-05 11:55:00,24.03,24.03,24.0,24.01,16800.0,19.9482,19.9482,19.9233,19.9316,16800.0
2010-01-05 12:00:00,24.0,24.04,24.0,24.02,20800.0,19.9233,19.9565,19.9233,19.9399,20800.0
2010-01-05 12:05:00,24.02,24.02,24.01,24.02,15400.0,19.9399,19.9399,19.9316,19.9399,15400.0
2010-01-05 12:10:00,24.02,24.02,24.0,24.02,18200.0,19.9399,19.9399,19.9233,19.9399,18200.0
2010-01-05 12:15:00,24.02,24.02,23.99,24.0,38600.0,19.9399,19.9399,19.915,19.9233,38600.0
2010-01-05 12:20:00,24.0,24.0,23.97,23.97,17600.0,19.9233,19.9233,19.8984,19.8984,17600.0
2010-01-05 12:25:00,23.97,23.97,23.96,23.97,22400.0,19.8984,19.8984,19.8901,19.8984,22400.0
2010-01-05 12:30:00,23.96,23.98,23.96,23.98,25400.0,19.8901,19.9067,19.8901,19.9067,25400.0
2010-01-05 12:35:00,23.97,23.99,23.97,23.99,24000.0,19.8984,19.915,19.8984,19.915,24000.0
2010-01-05 12:40:00,23.99,23.99,23.96,23.96,27400.0,19.915,19.915,19.8901,19.8901,27400.0
2010-01-05 12:45:00,23.96,23.99,23.96,23.96,24000.0,19.8901,19.915,19.8901,19.8901,24000.0
2010-01-05 12:50:00,23.96,23.96,23.93,23.96,41600.0,19.8901,19.8901,19.8652,19.8901,41600.0
2010-01-05 12:55:00,23.96,23.97,23.95,23.96,14200.0,19.8901,19.8984,19.8818,19.8901,14200.0
2010-01-05 13:00:00,23.97,23.98,23.95,23.97,25600.0,19.8984,19.9067,19.8818,19.8984,25600.0
2010-01-05 13:05:00,23.97,23.99,23.95,23.96,44200.0,19.8984,19.915,19.8818,19.8901,44200.0
2010-01-05 13:10:00,23.96,23.99,23.96,23.98,21000.0,19.8901,19.915,19.8901,19.9067,21000.0
2010-01-05 13:15:00,23.97,24.0,23.97,24.0,20000.0,19.8984,19.9233,19.8984,19.9233,20000.0
2010-01-05 13:20:00,24.0,24.02,23.99,23.99,50800.0,19.9233,19.9399,19.915,19.915,50800.0
2010-01-05 13:25:00,24.0,24.01,24.0,24.0,11800.0,19.9233,19.9316,19.9233,19.9233,11800.0
2010-01-05 13:30:00,24.01,24.02,24.0,24.01,19400.0,19.9316,19.9399,19.9233,19.9316,19400.0
2010-01-05 13:35:00,24.02,24.04,24.02,24.04,17000.0,19.9399,19.9565,19.9399,19.9565,17000.0
2010-01-05 13:40:00,24.04,24.06,24.03,24.06,16400.0,19.9565,19.9731,19.9482,19.9731,16400.0
2010-01-05 13:45:00,24.06,24.08,24.04,24.06,33000.0,19.9731,19.9897,19.9565,19.9731,33000.0
2010-01-05 13:50:00,24.06,24.08,24.05,24.07,29400.0,19.9731,19.9897,19.9648,19.9814,29400.0
2010-01-05 13:55:00,24.07,24.07,24.06,24.07,7000.0,19.9814,19.9814,19.9731,19.9814,7000.0
2010-01-05 14:00:00,24.07,24.1,24.07,24.1,13800.0,19.9814,20.0063,19.9814,20.0063,13800.0
2010-01-05 14:05:00,24.1,24.11,24.07,24.07,21200.0,20.0063,20.0146,19.9814,19.9814,21200.0
2010-01-05 14:10:00,24.07,24.07,24.05,24.06,14800.0,19.9814,19.9814,19.9648,19.9731,14800.0
2010-01-05 14:15:00,24.06,24.06,24.02,24.04,23200.0,19.9731,19.9731,19.9399,19.9565,23200.0
2010-01-05 14:20:00,24.03,24.08,24.03,24.08,19200.0,19.9482,19.9897,19.9482,19.9897,19200.0
2010-01-05 14:25:00,24.07,24.1,24.07,24.09,11800.0,19.9814,20.0063,19.9814,19.998,11800.0
2010-01-05 14:30:00,24.1,24.11,24.1,24.1,15000.0,20.0063,20.0146,20.0063,20.0063,15000.0
2010-01-05 14:35:00,24.1,24.12,24.1,24.1,31600.0,20.0063,20.0229,20.0063,20.0063,31600.0
2010-01-05 14:40:00,24.1,24.11,24.1,24.1,16000.0,20.0063,20.0146,20.0063,20.0063,16000.0
2010-01-05 14:45:00,24.1,24.11,24.08,24.11,18800.0,20.0063,20.0146,19.9897,20.0146,18800.0
2010-01-05 14:50:00,24.1,24.11,24.08,24.09,18400.0,20.0063,20.0146,19.9897,19.998,18400.0
2010-01-05 14:55:00,24.08,24.1,24.08,24.1,12200.0,19.9897,20.0063,19.9897,20.0063,12200.0
2010-01-05 15:00:00,24.11,24.12,24.1,24.11,28600.0,20.0146,20.0229,20.0063,20.0146,28600.0
2010-01-05 15:05:00,24.11,24.12,24.09,24.1,31200.0,20.0146,20.0229,19.998,20.0063,31200.0
2010-01-05 15:10:00,24.1,24.12,24.09,24.11,20200.0,20.0063,20.0229,19.998,20.0146,20200.0
2010-01-05 15:15:00,24.11,24.13,24.11,24.13,29200.0,20.0146,20.0312,20.0146,20.0312,29200.0
2010-01-05 15:20:00,24.13,24.13,24.11,24.13,21800.0,20.0312,20.0312,20.0146,20.0312,21800.0
2010-01-05 15:25:00,24.13,24.15,24.12,24.14,56800.0,20.0312,20.0478,20.0229,20.0395,56800.0
2010-01-05 15:30:00,24.14,24.17,24.13,24.15,39600.0,20.0395,20.0644,20.0312,20.0478,39600.0
2010-01-05 15:35:00,24.15,24.16,24.15,24.16,24600.0,20.0478,20.0561,20.0478,20.0561,24600.0
2010-01-05 15:40:00,24.16,24.2,24.16,24.17,65000.0,20.0561,20.0893,20.0561,20.0644,65000.0
2010-01-05 15:45:00,24.17,24.18,24.15,24.17,45400.0,20.0644,20.0727,20.0478,20.0644,45400.0
2010-01-05 15:50:00,24.17,24.18,24.17,24.17,66600.0,20.0644,20.0727,20.0644,20.0644,66600.0
2010-01-05 15:55:00,24.18,24.18,24.15,24.16,70400.0,20.0727,20.0727,20.0478,20.0561,70400.0
2010-01-06 09:30:00,24.31,24.41,24.29,24.41,112200.0,20.1807,20.2637,20.1641,20.2637,112200.0
2010-01-06 09:35:00,24.41,24.45,24.4,24.4,34400.0,20.2637,20.2969,20.2554,20.2554,34400.0
2010-01-06 09:40:00,24.4,24.4,24.24,24.31,105800.0,20.2554,20.2554,20.1225,20.1807,105800.0
2010-01-06 09:45:00,24.32,24.42,24.32,24.4,81200.0,20.189,20.272,20.189,20.2554,81200.0
2010-01-06 09:50:00,24.4,24.43,24.26,24.27,186600.0,20.2554,20.2803,20.1391,20.1474,186600.0
2010-01-06 09:55:00,24.26,24.34,24.25,24.27,67200.0,20.1391,20.2056,20.1308,20.1474,67200.0
2010-01-06 10:00:00,24.26,24.3,24.23,24.27,70000.0,20.1391,20.1724,20.1142,20.1474,70000.0
2010-01-06 10:05:00,24.27,24.27,24.21,24.24,67400.0,20.1474,20.1474,20.0976,20.1225,67400.0
2010-01-06 10:10:00,24.24,24.29,24.23,24.24,57600.0,20.1225,20.1641,20.1142,20.1225,57600.0
2010-01-06 10:15:00,24.24,24.29,24.21,24.22,51600.0,20.1225,20.1641,20.0976,20.1059,51600.0
2010-01-06 10:20:00,24.21,24.24,24.19,24.22,37800.0,20.0976,20.1225,20.081,20.1059,37800.0
2010-01-06 10:25:00,24.22,24.23,24.18,24.2,27600.0,20.1059,20.1142,20.0727,20.0893,27600.0
2010-01-06 10:30:00,24.2,24.24,24.17,24.23,48200.0,20.0893,20.1225,20.0644,20.1142,48200.0
2010-01-06 10:35:00,24.24,24.26,24.23,24.25,33600.0,20.1225,20.1391,20.1142,20.1308,33600.0
2010-01-06 10:40:00,24.25,24.28,24.23,24.27,31400.0,20.1308,20.1557,20.1142,20.1474,31400.0
2010-01-06 10:45:00,24.26,24.28,24.21,24.22,75400.0,20.1391,20.1557,20.0976,20.1059,75400.0
2010-01-06 10:50:00,24.24,24.25,24.24,24.24,14800.0,20.1225,20.1308,20.1225,20.1225,14800.0
2010-01-06 10:55:00,24.24,24.25,24.24,24.25,19400.0,20.1225,20.1308,20.1225,20.1308,19400.0
2010-01-06 11:00:00,24.25,24.25,24.23,24.24,31800.0,20.1308,20.1308,20.1142,20.1225,31800.0
2010-01-06 11:05:00,24.24,24.24,24.21,24.21,31400.0,20.1225,20.1225,20.0976,20.0976,31400.0
2010-01-06 11:10:00,24.21,24.24,24.2,24.24,13600.0,20.0976,20.1225,20.0893,20.1225,13600.0
2010-01-06 11:15:00,24.24,24.24,24.21,24.21,14000.0,20.1225,20.1225,20.0976,20.0976,14000.0
2010-01-06 11:20:00,24.21,24.23,24.18,24.18,26800.0,20.0976,20.1142,20.0727,20.0727,26800.0
2010-01-06 11:25:00,24.18,24.18,24.14,24.16,20200.0,20.0727,20.0727,20.0395,20.0561,20200.0
2010-01-06 11:30:00,24.16,24.16,24.11,24.13,29600.0,20.0561,20.0561,20.0146,20.0312,29600.0
2010-01-06 11:35:00,24.13,24.13,24.08,24.09,25600.0,20.0312,20.0312,19.9897,19.998,25600.0
2010-01-06 11:40:00,24.1,24.13,24.09,24.11,13000.0,20.0063,20.0312,19.998,20.0146,13000.0
2010-01-06 11:45:00,24.11,24.13,24.1,24.1,27400.0,20.0146,20.0312,20.0063,20.0063,27400.0
2010-01-06 11:50:00,24.1,24.11,24.09,24.1,27800.0,20.0063,20.0146,19.998,20.0063,27800.0
2010-01-06 11:55:00,24.1,24.13,24.09,24.11,22200.0,20.0063,20.0312,19.998,20.0146,22200.0
2010-01-06 12:00:00,24.11,24.16,24.11,24.16,23000.0,20.0146,20.0561,20.0146,20.0561,23000.0
2010-01-06 12:05:00,24.17,24.22,24.16,24.21,17600.0,20.0644,20.1059,20.0561,20.0976,17600.0
2010-01-06 12:10:00,24.22,24.22,24.19,24.2,37000.0,20.1059,20.1059,20.081,20.0893,37000.0
2010-01-06 12:15:00,24.21,24.21,24.18,24.21,28000.0,20.0976,20.0976,20.0727,20.0976,28000.0
2010-01-06 12:20:00,24.21,24.24,24.2,24.24,35800.0,20.0976,20.1225,20.0893,20.1225,35800.0
2010-01-06 12:25:00,24.23,24.26,24.23,24.25,31600.0,20.1142,20.1391,20.1142,20.1308,31600.0
2010-01-06 12:30:00,24.25,24.31,24.25,24.3,48400.0,20.1308,20.1807,20.1308,20.1724,48400.0
2010-01-06 12:35:00,24.3,24.37,24.3,24.36,67400.0,20.1724,20.2305,20.1724,20.2222,67400.0
2010-01-06 12:40:00,24.36,24.41,24.23,24.34,53000.0,20.2222,20.2637,20.1142,20.2056,53000.0
2010-01-06 12:45:00,24.34,24.34,24.3,24.31,42200.0,20.2056,20.2056,20.1724,20.1807,42200.0
2010-01-06 12:50:00,24.31,24.32,24.31,24.31,14000.0,20.1807,20.189,20.1807,20.1807,14000.0
2010-01-06 12:55:00,24.31,24.31,24.27,24.27,14800.0,20.1807,20.1807,20.1474,20.1474,14800.0
2010-01-06 13:00:00,24.28,24.28,24.26,24.27,16800.0,20.1557,20.1557,20.1391,20.1474,16800.0
2010-01-06 13:05:00,24.27,24.27,24.25,24.26,13600.0,20.1474,20.1474,20.1308,20.1391,13600.0
2010-01-06 13:10:00,24.26,24.27,24.24,24.27,13000.0,20.1391,20.1474,20.1225,20.1474,13000.0
2010-01-06 13:15:00,24.27,24.28,24.26,24.26,18600.0,20.1474,20.1557,20.1391,20.1391,18600.0
2010-01-06 13:20:00,24.27,24.3,24.25,24.29,13000.0,20.1474,20.1724,20.1308,20.1641,13000.0
2010-01-06 13:25:00,24.29,24.3,24.27,24.28,7400.0,20.1641,20.1724,20.1474,20.1557,7400.0
2010-01-06 13:30:00,24.28,24.29,24.27,24.28,10600.0,20.1557,20.1641,20.1474,20.1557,10600.0
2010-01-06 13:35:00,24.28,24.28,24.25,24.27,36400.0,20.1557,20.1557,20.1308,20.1474,36400.0
2010-01-06 13:40:00,24.26,24.28,24.24,24.24,39600.0,20.1391,20.1557,20.1225,20.1225,39600.0
2010-01-06 13:45:00,24.24,24.29,24.24,24.29,13400.0,20.1225,20.1641,20.1225,20.1641,13400.0
2010-01-06 13:50:00,24.29,24.29,24.25,24.27,30600.0,20.1641,20.1641,20.1308,20.1474,30600.0
2010-01-06 13:55:00,24.27,24.29,24.24,24.29,18000.0,20.1474,20.1641,20.1225,20.1641,18000.0
2010-01-06 14:00:00,24.29,24.32,24.27,24.27,28600.0,20.1641,20.189,20.1474,20.1474,28600.0
2010-01-06 14:05:00,24.27,24.31,24.26,24.28,22000.0,20.1474,20.1807,20.1391,20.1557,22000.0
2010-01-06 14:10:00,24.27,24.3,24.26,24.28,29800.0,20.1474,20.1724,20.1391,20.1557,29800.0
2010-01-06 14:15:00,24.27,24.29,24.26,24.27,29200.0,20.1474,20.1641,20.1391,20.1474,29200.0
2010-01-06 14:20:00,24.27,24.32,24.26,24.32,31200.0,20.1474,20.189,20.1391,20.189,31200.0
2010-01-06 14:25:00,24.32,24.36,24.32,24.35,57400.0,20.189,20.2222,20.189,20.2139,57400.0
2010-01-06 14:30:00,24.35,24.37,24.34,24.37,20000.0,20.2139,20.2305,20.2056,20.2305,20000.0
2010-01-06 14:35:00,24.37,24.38,24.32,24.36,47200.0,20.2305,20.2388,20.189,20.2222,47200.0
2010-01-06 14:40:00,24.36,24.38,24.32,24.33,302800.0,20.2222,20.2388,20.189,20.1973,302800.0
2010-01-06 14:45:00,24.33,24.36,24.33,24.34,46800.0,20.1973,20.2222,20.1973,20.2056,46800.0
2010-01-06 14:50:00,24.35,24.35,24.28,24.29,84600.0,20.2139,20.2139,20.1557,20.1641,84600.0
2010-01-06 14:55:00,24.29,24.3,24.28,24.28,32400.0,20.1641,20.1724,20.1557,20.1557,32400.0
2010-01-06 15:00:00,24.28,24.34,24.28,24.33,44600.0,20.1557,20.2056,20.1557,20.1973,44600.0
2010-01-06 15:05:00,24.33,24.34,24.25,24.25,52600.0,20.1973,20.2056,20.1308,20.1308,52600.0
2010-01-06 15:10:00,24.25,24.3,24.25,24.3,27000.0,20.1308,20.1724,20.1308,20.1724,27000.0
2010-01-06 15:15:00,24.3,24.31,24.25,24.25,43800.0,20.1724,20.1807,20.1308,20.1308,43800.0
2010-01-06 15:20:00,24.25,24.29,24.25,24.29,44200.0,20.1308,20.1641,20.1308,20.1641,44200.0
2010-01-06 15:25:00,24.29,24.31,24.27,24.31,33200.0,20.1641,20.1807,20.1474,20.1807,33200.0
2010-01-06 15:30:00,24.3,24.33,24.28,24.3,61800.0,20.1724,20.1973,20.1557,20.1724,61800.0
2010-01-06 15:35:00,24.3,24.35,24.29,24.35,50400.0,20.1724,20.2139,20.1641,20.2139,50400.0
2010-01-06 15:40:00,24.34,24.35,24.27,24.28,126000.0,20.2056,20.2139,20.1474,20.1557,126000.0
2010-01-06 15:45:00,24.28,24.28,24.25,24.27,94400.0,20.1557,20.1557,20.1308,20.1474,94400.0
2010-01-06 15:50:00,24.28,24.28,24.25,24.26,131200.0,20.1557,20.1557,20.1308,20.1391,131200.0
2010-01-06 15:55:00,24.26,24.27,24.25,24.25,244800.0,20.1391,20.1474,20.1308,20.1308,244800.0
2010-01-07 09:30:00,24.21,24.34,24.17,24.24,66000.0,20.0976,20.2056,20.0644,20.1225,66000.0
2010-01-07 09:35:00,24.23,24.23,23.94,24.05,106200.0,20.1142,20.1142,19.8735,19.9648,106200.0
2010-01-07 09:40:00,24.06,24.06,24.0,24.03,34600.0,19.9731,19.9731,19.9233,19.9482,34600.0
2010-01-07 09:45:00,24.0,24.06,24.0,24.0,77200.0,19.9233,19.9731,19.9233,19.9233,77200.0
2010-01-07 09:50:00,24.0,24.02,23.99,23.99,82400.0,19.9233,19.9399,19.915,19.915,82400.0
2010-01-07 09:55:00,23.99,24.0,23.98,24.0,53200.0,19.915,19.9233,19.9067,19.9233,53200.0
2010-01-07 10:00:00,24.01,24.03,23.98,24.0,88600.0,19.9316,19.9482,19.9067,19.9233,88600.0
2010-01-07 10:05:00,24.0,24.03,24.0,24.02,127000.0,19.9233,19.9482,19.9233,19.9399,127000.0
2010-01-07 10:10:00,24.02,24.06,24.0,24.06,69200.0,19.9399,19.9731,19.9233,19.9731,69200.0
2010-01-07 10:15:00,24.06,24.09,24.05,24.09,78000.0,19.9731,19.998,19.9648,19.998,78000.0
2010-01-07 10:20:00,24.1,24.15,24.09,24.13,150000.0,20.0063,20.0478,19.998,20.0312,150000.0
2010-01-07 10:25:00,24.13,24.21,24.13,24.21,41000.0,20.0312,20.0976,20.0312,20.0976,41000.0
2010-01-07 10:30:00,24.21,24.22,24.13,24.14,85600.0,20.0976,20.1059,20.0312,20.0395,85600.0
2010-01-07 10:35:00,24.13,24.15,24.13,24.13,78600.0,20.0312,20.0478,20.0312,20.0312,78600.0
2010-01-07 10:40:00,24.13,24.23,24.13,24.21,38400.0,20.0312,20.1142,20.0312,20.0976,38400.0
2010-01-07 10:45:00,24.21,24.24,24.21,24.22,48000.0,20.0976,20.1225,20.0976,20.1059,48000.0
2010-01-07 10:50:00,24.22,24.26,24.22,24.25,55600.0,20.1059,20.1391,20.1059,20.1308,55600.0
2010-01-07 10:55:00,24.25,24.28,24.24,24.25,47200.0,20.1308,20.1557,20.1225,20.1308,47200.0
2010-01-07 11:00:00,24.25,24.26,24.23,24.25,50400.0,20.1308,20.1391,20.1142,20.1308,50400.0
2010-01-07 11:05:00,24.25,24.26,24.22,24.22,37600.0,20.1308,20.1391,20.1059,20.1059,37600.0
2010-01-07 11:10:00,24.22,24.24,24.22,24.24,27000.0,20.1059,20.1225,20.1059,20.1225,27000.0
2010-01-07 11:15:00,24.24,24.24,24.21,24.24,30600.0,20.1225,20.1225,20.0976,20.1225,30600.0
2010-01-07 11:20:00,24.25,24.25,24.23,24.23,24200.0,20.1308,20.1308,20.1142,20.1142,24200.0
2010-01-07 11:25:00,24.23,24.24,24.2,24.21,37600.0,20.1142,20.1225,20.0893,20.0976,37600.0
2010-01-07 11:30:00,24.21,24.23,24.21,24.22,31600.0,20.0976,20.1142,20.0976,20.1059,31600.0
2010-01-07 11:35:00,24.22,24.25,24.22,24.23,21400.0,20.1059,20.1308,20.1059,20.1142,21400.0
2010-01-07 11:40:00,24.23,24.23,24.22,24.23,20800.0,20.1142,20.1142,20.1059,20.1142,20800.0
2010-01-07 11:45:00,24.23,24.27,24.23,24.27,38000.0,20.1142,20.1474,20.1142,20.1474,38000.0
2010-01-07 11:50:00,24.27,24.31,24.27,24.3,41400.0,20.1474,20.1807,20.1474,20.1724,41400.0
2010-01-07 11:55:00,24.3,24.36,24.3,24.34,56000.0,20.1724,20.2222,20.1724,20.2056,56000.0
2010-01-07 12:00:00,24.33,24.35,24.28,24.28,28400.0,20.1973,20.2139,20.1557,20.1557,28400.0
2010-01-07 12:05:00,24.27,24.31,24.27,24.31,32400.0,20.1474,20.1807,20.1474,20.1807,32400.0
2010-01-07 12:10:00,24.31,24.32,24.28,24.29,75400.0,20.1807,20.189,20.1557,20.1641,75400.0
2010-01-07 12:15:00,24.29,24.3,24.28,24.29,16000.0,20.1641,20.1724,20.1557,20.1641,16000.0
2010-01-07 12:20:00,24.28,24.28,24.24,24.24,22800.0,20.1557,20.1557,20.1225,20.1225,22800.0
2010-01-07 12:25:00,24.24,24.24,24.22,24.23,34000.0,20.1225,20.1225,20.1059,20.1142,34000.0
2010-01-07 12:30:00,24.22,24.25,24.22,24.24,20600.0,20.1059,20.1308,20.1059,20.1225,20600.0
2010-01-07 12:35:00,24.25,24.27,24.25,24.27,36000.0,20.1308,20.1474,20.1308,20.1474,36000.0
2010-01-07 12:40:00,24.26,24.29,24.25,24.28,24800.0,20.1391,20.1641,20.1308,20.1557,24800.0
2010-01-07 12:45:00,24.28,24.28,24.25,24.25,14000.0,20.1557,20.1557,20.1308,20.1308,14000.0
2010-01-07 12:50:00,24.25,24.28,24.25,24.28,16200.0,20.1308,20.1557,20.1308,20.1557,16200.0
2010-01-07 12:55:00,24.28,24.3,24.26,24.29,64600.0,20.1557,20.1724,20.1391,20.1641,64600.0
2010-01-07 13:00:00,24.28,24.28,24.28,24.28,9200.0,20.1557,20.1557,20.1557,20.1557,9200.0
2010-01-07 13:05:00,24.28,24.3,24.28,24.3,31000.0,20.1557,20.1724,20.1557,20.1724,31000.0
2010-01-07 13:10:00,24.3,24.31,24.29,24.31,19600.0,20.1724,20.1807,20.1641,20.1807,19600.0
2010-01-07 13:15:00,24.31,24.33,24.31,24.32,20000.0,20.1807,20.1973,20.1807,20.189,20000.0
2010-01-07 13:20:00,24.32,24.34,24.32,24.34,20600.0,20.189,20.2056,20.189,20.2056,20600.0
2010-01-07 13:25:00,24.34,24.36,24.34,24.36,10200.0,20.2056,20.2222,20.2056,20.2222,10200.0
2010-01-07 13:30:00,24.36,24.37,24.36,24.37,31800.0,20.2222,20.2305,20.2222,20.2305,31800.0
2010-01-07 13:35:00,24.37,24.39,24.37,24.39,19600.0,20.2305,20.2471,20.2305,20.2471,19600.0
2010-01-07 13:40:00,24.39,24.39,24.38,24.39,37400.0,20.2471,20.2471,20.2388,20.2471,37400.0
2010-01-07 13:45:00,24.38,24.39,24.36,24.36,44600.0,20.2388,20.2471,20.2222,20.2222,44600.0
2010-01-07 13:50:00,24.37,24.38,24.36,24.38,21200.0,20.2305,20.2388,20.2222,20.2388,21200.0
2010-01-07 13:55:00,24.38,24.38,24.35,24.35,38400.0,20.2388,20.2388,20.2139,20.2139,38400.0
2010-01-07 14:00:00,24.35,24.36,24.34,24.34,21000.0,20.2139,20.2222,20.2056,20.2056,21000.0
2010-01-07 14:05:00,24.34,24.35,24.34,24.35,19400.0,20.2056,20.2139,20.2056,20.2139,19400.0
2010-01-07 14:10:00,24.35,24.35,24.34,24.35,13600.0,20.2139,20.2139,20.2056,20.2139,13600.0
2010-01-07 14:15:00,24.34,24.36,24.34,24.35,64000.0,20.2056,20.2222,20.2056,20.2139,64000.0
2010-01-07 14:20:00,24.35,24.35,24.33,24.34,31800.0,20.2139,20.2139,20.1973,20.2056,31800.0
2010-01-07 14:25:00,24.34,24.34,24.33,24.34,15800.0,20.2056,20.2056,20.1973,20.2056,15800.0
2010-01-07 14:30:00,24.34,24.34,24.31,24.34,27600.0,20.2056,20.2056,20.1807,20.2056,27600.0
2010-01-07 14:35:00,24.34,24.39,24.34,24.38,32400.0,20.2056,20.2471,20.2056,20.2388,32400.0
2010-01-07 14:40:00,24.39,24.4,24.38,24.39,18800.0,20.2471,20.2554,20.2388,20.2471,18800.0
2010-01-07 14:45:00,24.39,24.43,24.39,24.43,19000.0,20.2471,20.2803,20.2471,20.2803,19000.0
2010-01-07 14:50:00,24.43,24.43,24.42,24.43,25200.0,20.2803,20.2803,20.272,20.2803,25200.0
2010-01-07 14:55:00,24.43,24.43,24.41,24.42,27800.0,20.2803,20.2803,20.2637,20.272,27800.0
2010-01-07 15:00:00,24.42,24.43,24.37,24.43,70600.0,20.272,20.2803,20.2305,20.2803,70600.0
2010-01-07 15:05:00,24.43,24.48,24.43,24.46,74200.0,20.2803,20.3218,20.2803,20.3052,74200.0
2010-01-07 15:10:00,24.46,24.49,24.46,24.48,52600.0,20.3052,20.3301,20.3052,20.3218,52600.0
2010-01-07 15:15:00,24.48,24.52,24.48,24.51,75800.0,20.3218,20.355,20.3218,20.3467,75800.0
2010-01-07 15:20:00,24.52,24.57,24.51,24.56,71400.0,20.355,20.3965,20.3467,20.3882,71400.0
2010-01-07 15:25:00,24.55,24.58,24.53,24.58,48200.0,20.3799,20.4048,20.3633,20.4048,48200.0
2010-01-07 15:30:00,24.57,24.6,24.57,24.58,97000.0,20.3965,20.4214,20.3965,20.4048,97000.0
2010-01-07 15:35:00,24.57,24.58,24.49,24.5,119200.0,20.3965,20.4048,20.3301,20.3384,119200.0
2010-01-07 15:40:00,24.5,24.58,24.49,24.58,109800.0,20.3384,20.4048,20.3301,20.4048,109800.0
2010-01-07 15:45:00,24.58,24.6,24.54,24.55,88400.0,20.4048,20.4214,20.3716,20.3799,88400.0
2010-01-07 15:50:00,24.53,24.55,24.51,24.52,95000.0,20.3633,20.3799,20.3467,20.355,95000.0
2010-01-07 15:55:00,24.52,24.57,24.51,24.55,123200.0,20.355,20.3965,20.3467,20.3799,123200.0
2010-01-08 09:30:00,24.43,24.49,24.28,24.3,71800.0,20.2803,20.3301,20.1557,20.1724,71800.0
2010-01-08 09:35:00,24.3,24.47,24.3,24.4,54400.0,20.1724,20.3135,20.1724,20.2554,54400.0
2010-01-08 09:40:00,24.4,24.46,24.39,24.43,37400.0,20.2554,20.3052,20.2471,20.2803,37400.0
2010-01-08 09:45:00,24.43,24.45,24.39,24.43,24400.0,20.2803,20.2969,20.2471,20.2803,24400.0
2010-01-08 09:50:00,24.43,24.45,24.4,24.44,42800.0,20.2803,20.2969,20.2554,20.2886,42800.0
2010-01-08 09:55:00,24.44,24.52,24.4,24.5,48600.0,20.2886,20.355,20.2554,20.3384,48600.0
2010-01-08 10:00:00,24.5,24.51,24.43,24.47,35800.0,20.3384,20.3467,20.2803,20.3135,35800.0
2010-01-08 10:05:00,24.48,24.48,24.42,24.42,20200.0,20.3218,20.3218,20.272,20.272,20200.0
2010-01-08 10:10:00,24.41,24.46,24.41,24.46,39000.0,20.2637,20.3052,20.2637,20.3052,39000.0
2010-01-08 10:15:00,24.47,24.52,24.46,24.51,32800.0,20.3135,20.355,20.3052,20.3467,32800.0
2010-01-08 10:20:00,24.5,24.52,24.44,24.45,25600.0,20.3384,20.355,20.2886,20.2969,25600.0
2010-01-08 10:25:00,24.46,24.49,24.42,24.48,25200.0,20.3052,20.3301,20.272,20.3218,25200.0
2010-01-08 10:30:00,24.47,24.48,24.46,24.46,11800.0,20.3135,20.3218,20.3052,20.3052,11800.0
2010-01-08 10:35:00,24.46,24.5,24.45,24.5,26800.0,20.3052,20.3384,20.2969,20.3384,26800.0
2010-01-08 10:40:00,24.49,24.51,24.46,24.48,35400.0,20.3301,20.3467,20.3052,20.3218,35400.0
2010-01-08 10:45:00,24.47,24.5,24.47,24.48,25200.0,20.3135,20.3384,20.3135,20.3218,25200.0
2010-01-08 10:50:00,24.48,24.49,24.47,24.48,7000.0,20.3218,20.3301,20.3135,20.3218,7000.0
2010-01-08 10:55:00,24.48,24.49,24.48,24.48,11800.0,20.3218,20.3301,20.3218,20.3218,11800.0
2010-01-08 11:00:00,24.48,24.48,24.43,24.43,34600.0,20.3218,20.3218,20.2803,20.2803,34600.0
2010-01-08 11:05:00,24.43,24.48,24.42,24.45,27400.0,20.2803,20.3218,20.272,20.2969,27400.0
2010-01-08 11:10:00,24.44,24.46,24.43,24.46,34400.0,20.2886,20.3052,20.2803,20.3052,34400.0
2010-01-08 11:15:00,24.47,24.52,24.46,24.5,23600.0,20.3135,20.355,20.3052,20.3384,23600.0
2010-01-08 11:20:00,24.5,24.52,24.47,24.47,18800.0,20.3384,20.355,20.3135,20.3135,18800.0
2010-01-08 11:25:00,24.47,24.48,24.43,24.46,14400.0,20.3135,20.3218,20.2803,20.3052,14400.0
2010-01-08 11:30:00,24.46,24.47,24.43,24.43,22800.0,20.3052,20.3135,20.2803,20.2803,22800.0
2010-01-08 11:35:00,24.43,24.45,24.41,24.41,16000.0,20.2803,20.2969,20.2637,20.2637,16000.0
2010-01-08 11:40:00,24.42,24.42,24.39,24.39,13400.0,20.272,20.272,20.2471,20.2471,13400.0
2010-01-08 11:45:00,24.4,24.43,24.4,24.41,18200.0,20.2554,20.2803,20.2554,20.2637,18200.0
2010-01-08 11:50:00,24.42,24.43,24.39,24.43,11200.0,20.272,20.2803,20.2471,20.2803,11200.0
2010-01-08 11:55:00,24.43,24.45,24.37,24.37,16400.0,20.2803,20.2969,20.2305,20.2305,16400.0
2010-01-08 12:00:00,24.36,24.37,24.34,24.35,28800.0,20.2222,20.2305,20.2056,20.2139,28800.0
2010-01-08 12:05:00,24.35,24.37,24.33,24.36,34600.0,20.2139,20.2305,20.1973,20.2222,34600.0
2010-01-08 12:10:00,24.35,24.35,24.32,24.33,11200.0,20.2139,20.2139,20.189,20.1973,11200.0
2010-01-08 12:15:00,24.32,24.34,24.28,24.29,13000.0,20.189,20.2056,20.1557,20.1641,13000.0
2010-01-08 12:20:00,24.29,24.34,24.29,24.34,16400.0,20.1641,20.2056,20.1641,20.2056,16400.0
2010-01-08 12:25:00,24.34,24.36,24.34,24.36,11800.0,20.2056,20.2222,20.2056,20.2222,11800.0
2010-01-08 12:30:00,24.36,24.36,24.35,24.36,14800.0,20.2222,20.2222,20.2139,20.2222,14800.0
2010-01-08 12:35:00,24.36,24.37,24.34,24.37,14400.0,20.2222,20.2305,20.2056,20.2305,14400.0
2010-01-08 12:40:00,24.38,24.39,24.36,24.36,7600.0,20.2388,20.2471,20.2222,20.2222,7600.0
2010-01-08 12:45:00,24.36,24.36,24.32,24.34,46400.0,20.2222,20.2222,20.189,20.2056,46400.0
2010-01-08 12:50:00,24.34,24.36,24.32,24.34,87200.0,20.2056,20.2222,20.189,20.2056,87200.0
2010-01-08 12:55:00,24.34,24.36,24.32,24.34,29200.0,20.2056,20.2222,20.189,20.2056,29200.0
2010-01-08 13:00:00,24.34,24.36,24.34,24.36,9000.0,20.2056,20.2222,20.2056,20.2222,9000.0
2010-01-08 13:05:00,24.38,24.46,24.37,24.46,66200.0,20.2388,20.3052,20.2305,20.3052,66200.0
2010-01-08 13:10:00,24.46,24.48,24.46,24.47,10000.0,20.3052,20.3218,20.3052,20.3135,10000.0
2010-01-08 13:15:00,24.47,24.47,24.46,24.47,11800.0,20.3135,20.3135,20.3052,20.3135,11800.0
2010-01-08 13:20:00,24.47,24.47,24.46,24.46,7800.0,20.3135,20.3135,20.3052,20.3052,7800.0
2010-01-08 13:25:00,24.45,24.46,24.42,24.42,6800.0,20.2969,20.3052,20.272,20.272,6800.0
2010-01-08 13:30:00,24.42,24.45,24.42,24.45,11000.0,20.272,20.2969,20.272,20.2969,11000.0
2010-01-08 13:35:00,24.43,24.44,24.42,24.42,9200.0,20.2803,20.2886,20.272,20.272,9200.0
2010-01-08 13:40:00,24.42,24.42,24.41,24.41,9600.0,20.272,20.272,20.2637,20.2637,9600.0
2010-01-08 13:45:00,24.41,24.41,24.37,24.37,8800.0,20.2637,20.2637,20.2305,20.2305,8800.0
2010-01-08 13:50:00,24.38,24.38,24.36,24.37,16600.0,20.2388,20.2388,20.2222,20.2305,16600.0
2010-01-08 13:55:00,24.37,24.38,24.37,24.38,12600.0,20.2305,20.2388,20.2305,20.2388,12600.0
2010-01-08 14:00:00,24.38,24.38,24.37,24.37,11600.0,20.2388,20.2388,20.2305,20.2305,11600.0
2010-01-08 14:05:00,24.38,24.39,24.37,24.39,14000.0,20.2388,20.2471,20.2305,20.2471,14000.0
2010-01-08 14:10:00,24.4,24.51,24.4,24.5,51400.0,20.2554,20.3467,20.2554,20.3384,51400.0
2010-01-08 14:15:00,24.5,24.5,24.46,24.46,12800.0,20.3384,20.3384,20.3052,20.3052,12800.0
2010-01-08 14:20:00,24.45,24.45,24.41,24.41,8200.0,20.2969,20.2969,20.2637,20.2637,8200.0
2010-01-08 14:25:00,24.4,24.41,24.4,24.4,10800.0,20.2554,20.2637,20.2554,20.2554,10800.0
2010-01-08 14:30:00,24.41,24.42,24.4,24.41,18600.0,20.2637,20.272,20.2554,20.2637,18600.0
2010-01-08 14:35:00,24.41,24.41,24.4,24.41,15400.0,20.2637,20.2637,20.2554,20.2637,15400.0
2010-01-08 14:40:00,24.41,24.41,24.4,24.4,12800.0,20.2637,20.2637,20.2554,20.2554,12800.0
2010-01-08 14:45:00,24.4,24.41,24.4,24.4,21800.0,20.2554,20.2637,20.2554,20.2554,21800.0
2010-01-08 14:50:00,24.4,24.42,24.4,24.4,21800.0,20.2554,20.272,20.2554,20.2554,21800.0
2010-01-08 14:55:00,24.41,24.42,24.41,24.41,13600.0,20.2637,20.272,20.2637,20.2637,13600.0
2010-01-08 15:00:00,24.41,24.48,24.4,24.45,97400.0,20.2637,20.3218,20.2554,20.2969,97400.0
2010-01-08 15:05:00,24.45,24.46,24.43,24.44,14400.0,20.2969,20.3052,20.2803,20.2886,14400.0
2010-01-08 15:10:00,24.43,24.43,24.43,24.43,8600.0,20.2803,20.2803,20.2803,20.2803,8600.0
2010-01-08 15:15:00,24.43,24.43,24.42,24.42,17400.0,20.2803,20.2803,20.272,20.272,17400.0
2010-01-08 15:20:00,24.42,24.46,24.42,24.45,19400.0,20.272,20.3052,20.272,20.2969,19400.0
2010-01-08 15:25:00,24.46,24.46,24.45,24.45,10200.0,20.3052,20.3052,20.2969,20.2969,10200.0
2010-01-08 15:30:00,24.46,24.48,24.45,24.47,22200.0,20.3052,20.3218,20.2969,20.3135,22200.0
2010-01-08 15:35:00,24.48,24.55,24.48,24.55,33800.0,20.3218,20.3799,20.3218,20.3799,33800.0
2010-01-08 15:40:00,24.55,24.6,24.54,24.59,51400.0,20.3799,20.4214,20.3716,20.4131,51400.0
2010-01-08 15:45:00,24.59,24.66,24.59,24.66,92600.0,20.4131,20.4712,20.4131,20.4712,92600.0
2010-01-08 15:50:00,24.66,24.68,24.65,24.67,131800.0,20.4712,20.4878,20.4629,20.4795,131800.0
2010-01-08 15:55:00,24.68,24.68,24.65,24.65,105400.0,20.4878,20.4878,20.4629,20.4629,105400.0
2010-01-11 09:30:00,24.74,24.85,24.6,24.6,80400.0,20.5376,20.6289,20.4214,20.4214,80400.0
2010-01-11 09:35:00,24.61,24.61,24.45,24.46,62200.0,20.4297,20.4297,20.2969,20.3052,62200.0
2010-01-11 09:40:00,24.47,24.49,24.46,24.49,51000.0,20.3135,20.3301,20.3052,20.3301,51000.0
2010-01-11 09:45:00,24.47,24.5,24.43,24.43,54000.0,20.3135,20.3384,20.2803,20.2803,54000.0
2010-01-11 09:50:00,24.43,24.43,24.32,24.33,44400.0,20.2803,20.2803,20.189,20.1973,44400.0
2010-01-11 09:55:00,24.32,24.36,24.3,24.36,52000.0,20.189,20.2222,20.1724,20.2222,52000.0
2010-01-11 10:00:00,24.37,24.41,24.37,24.39,47600.0,20.2305,20.2637,20.2305,20.2471,47600.0
2010-01-11 10:05:00,24.38,24.38,24.31,24.31,42600.0,20.2388,20.2388,20.1807,20.1807,42600.0
2010-01-11 10:10:00,24.3,24.31,24.28,24.3,50200.0,20.1724,20.1807,20.1557,20.1724,50200.0
2010-01-11 10:15:00,24.3,24.33,24.28,24.33,33000.0,20.1724,20.1973,20.1557,20.1973,33000.0
2010-01-11 10:20:00,24.32,24.4,24.32,24.4,27800.0,20.189,20.2554,20.189,20.2554,27800.0
2010-01-11 10:25:00,24.42,24.43,24.36,24.38,44200.0,20.272,20.2803,20.2222,20.2388,44200.0
2010-01-11 10:30:00,24.36,24.38,24.33,24.36,43200.0,20.2222,20.2388,20.1973,20.2222,43200.0
2010-01-11 10:35:00,24.36,24.41,24.36,24.39,46400.0,20.2222,20.2637,20.2222,20.2471,46400.0
2010-01-11 10:40:00,24.39,24.4,24.39,24.4,57400.0,20.2471,20.2554,20.2471,20.2554,57400.0
2010-01-11 10:45:00,24.4,24.4,24.39,24.39,88200.0,20.2554,20.2554,20.2471,20.2471,88200.0
2010-01-11 10:50:00,24.39,24.4,24.35,24.35,61800.0,20.2471,20.2554,20.2139,20.2139,61800.0
2010-01-11 10:55:00,24.34,24.41,24.34,24.4,49600.0,20.2056,20.2637,20.2056,20.2554,49600.0
2010-01-11 11:00:00,24.39,24.4,24.33,24.33,31000.0,20.2471,20.2554,20.1973,20.1973,31000.0
2010-01-11 11:05:00,24.33,24.33,24.28,24.29,32000.0,20.1973,20.1973,20.1557,20.1641,32000.0
2010-01-11 11:10:00,24.29,24.29,24.27,24.29,21200.0,20.1641,20.1641,20.1474,20.1641,21200.0
2010-01-11 11:15:00,24.29,24.35,24.29,24.34,31400.0,20.1641,20.2139,20.1641,20.2056,31400.0
2010-01-11 11:20:00,24.35,24.35,24.3,24.3,48600.0,20.2139,20.2139,20.1724,20.1724,48600.0
2010-01-11 11:25:00,24.3,24.34,24.29,24.32,22800.0,20.1724,20.2056,20.1641,20.189,22800.0
2010-01-11 11:30:00,24.32,24.38,24.32,24.38,24000.0,20.189,20.2388,20.189,20.2388,24000.0
2010-01-11 11:35:00,24.38,24.38,24.37,24.38,30400.0,20.2388,20.2388,20.2305,20.2388,30400.0
2010-01-11 11:40:00,24.38,24.43,24.38,24.43,66000.0,20.2388,20.2803,20.2388,20.2803,66000.0
2010-01-11 11:45:00,24.43,24.49,24.43,24.49,13200.0,20.2803,20.3301,20.2803,20.3301,13200.0
2010-01-11 11:50:00,24.5,24.56,24.5,24.56,28200.0,20.3384,20.3882,20.3384,20.3882,28200.0
2010-01-11 11:55:00,24.56,24.62,24.55,24.57,55800.0,20.3882,20.438,20.3799,20.3965,55800.0
2010-01-11 12:00:00,24.58,24.59,24.49,24.5,25400.0,20.4048,20.4131,20.3301,20.3384,25400.0
2010-01-11 12:05:00,24.5,24.52,24.5,24.52,9400.0,20.3384,20.355,20.3384,20.355,9400.0
2010-01-11 12:10:00,24.52,24.57,24.52,24.57,16600.0,20.355,20.3965,20.355,20.3965,16600.0
2010-01-11 12:15:00,24.57,24.6,24.56,24.57,40600.0,20.3965,20.4214,20.3882,20.3965,40600.0
2010-01-11 12:20:00,24.55,24.55,24.52,24.55,23000.0,20.3799,20.3799,20.355,20.3799,23000.0
2010-01-11 12:25:00,24.55,24.56,24.54,24.56,10000.0,20.3799,20.3882,20.3716,20.3882,10000.0
2010-01-11 12:30:00,24.56,24.57,24.56,24.56,25000.0,20.3882,20.3965,20.3882,20.3882,25000.0
2010-01-11 12:35:00,24.56,24.61,24.56,24.61,18600.0,20.3882,20.4297,20.3882,20.4297,18600.0
2010-01-11 12:40:00,24.6,24.63,24.6,24.61,35600.0,20.4214,20.4463,20.4214,20.4297,35600.0
2010-01-11 12:45:00,24.61,24.61,24.56,24.56,19800.0,20.4297,20.4297,20.3882,20.3882,19800.0
2010-01-11 12:50:00,24.56,24.61,24.54,24.61,20400.0,20.3882,20.4297,20.3716,20.4297,20400.0
2010-01-11 12:55:00,24.61,24.63,24.61,24.61,16800.0,20.4297,20.4463,20.4297,20.4297,16800.0
2010-01-11 13:00:00,24.62,24.65,24.62,24.64,25000.0,20.438,20.4629,20.438,20.4546,25000.0
2010-01-11 13:05:00,24.64,24.64,24.63,24.63,10400.0,20.4546,20.4546,20.4463,20.4463,10400.0
2010-01-11 13:10:00,24.63,24.64,24.63,24.64,16000.0,20.4463,20.4546,20.4463,20.4546,16000.0
2010-01-11 13:15:00,24.64,24.67,24.63,24.66,22600.0,20.4546,20.4795,20.4463,20.4712,22600.0
2010-01-11 13:20:00,24.66,24.68,24.65,24.68,22000.0,20.4712,20.4878,20.4629,20.4878,22000.0
2010-01-11 13:25:00,24.68,24.7,24.68,24.68,45800.0,20.4878,20.5044,20.4878,20.4878,45800.0
2010-01-11 13:30:00,24.68,24.72,24.68,24.71,21400.0,20.4878,20.521,20.4878,20.5127,21400.0
2010-01-11 13:35:00,24.71,24.71,24.67,24.68,26600.0,20.5127,20.5127,20.4795,20.4878,26600.0
2010-01-11 13:40:00,24.68,24.68,24.66,24.68,20600.0,20.4878,20.4878,20.4712,20.4878,20600.0
2010-01-11 13:45:00,24.68,24.74,24.68,24.73,24600.0,20.4878,20.5376,20.4878,20.5293,24600.0
2010-01-11 13:50:00,24.73,24.73,24.71,24.71,22400.0,20.5293,20.5293,20.5127,20.5127,22400.0
2010-01-11 13:55:00,24.72,24.73,24.71,24.71,21000.0,20.521,20.5293,20.5127,20.5127,21000.0
2010-01-11 14:00:00,24.71,24.72,24.7,24.71,22600.0,20.5127,20.521,20.5044,20.5127,22600.0
2010-01-11 14:05:00,24.71,24.71,24.7,24.71,18600.0,20.5127,20.5127,20.5044,20.5127,18600.0
2010-01-11 14:10:00,24.71,24.74,24.71,24.74,22600.0,20.5127,20.5376,20.5127,20.5376,22600.0
2010-01-11 14:15:00,24.74,24.75,24.73,24.74,43800.0,20.5376,20.5459,20.5293,20.5376,43800.0
2010-01-11 14:20:00,24.74,24.8,24.73,24.79,41800.0,20.5376,20.5874,20.5293,20.5791,41800.0
2010-01-11 14:25:00,24.79,24.79,24.77,24.78,25600.0,20.5791,20.5791,20.5625,20.5708,25600.0
2010-01-11 14:30:00,24.78,24.81,24.78,24.79,59200.0,20.5708,20.5957,20.5708,20.5791,59200.0
2010-01-11 14:35:00,24.79,24.79,24.78,24.79,20400.0,20.5791,20.5791,20.5708,20.5791,20400.0
2010-01-11 14:40:00,24.79,24.81,24.79,24.8,45000.0,20.5791,20.5957,20.5791,20.5874,45000.0
2010-01-11 14:45:00,24.8,24.81,24.78,24.8,57600.0,20.5874,20.5957,20.5708,20.5874,57600.0
2010-01-11 14:50:00,24.8,24.83,24.8,24.83,47000.0,20.5874,20.6123,20.5874,20.6123,47000.0
2010-01-11 14:55:00,24.83,24.83,24.8,24.8,32800.0,20.6123,20.6123,20.5874,20.5874,32800.0
2010-01-11 15:00:00,24.81,24.83,24.79,24.81,67400.0,20.5957,20.6123,20.5791,20.5957,67400.0
2010-01-11 15:05:00,24.82,24.84,24.82,24.84,34400.0,20.604,20.6206,20.604,20.6206,34400.0
2010-01-11 15:10:00,24.84,24.86,24.84,24.84,66200.0,20.6206,20.6372,20.6206,20.6206,66200.0
2010-01-11 15:15:00,24.84,24.91,24.84,24.91,56800.0,20.6206,20.6787,20.6206,20.6787,56800.0
2010-01-11 15:20:00,24.9,24.91,24.87,24.88,48400.0,20.6704,20.6787,20.6455,20.6538,48400.0
2010-01-11 15:25:00,24.88,24.9,24.87,24.9,41600.0,20.6538,20.6704,20.6455,20.6704,41600.0
2010-01-11 15:30:00,24.9,24.9,24.86,24.88,44400.0,20.6704,20.6704,20.6372,20.6538,44400.0
2010-01-11 15:35:00,24.88,24.89,24.86,24.89,66200.0,20.6538,20.6621,20.6372,20.6621,66200.0
2010-01-11 15:40:00,24.89,24.92,24.88,24.91,84000.0,20.6621,20.687,20.6538,20.6787,84000.0
2010-01-11 15:45:00,24.91,24.92,24.86,24.87,98200.0,20.6787,20.687,20.6372,20.6455,98200.0
2010-01-11 15:50:00,24.87,24.89,24.85,24.88,125600.0,20.6455,20.6621,20.6289,20.6538,125600.0
2010-01-11 15:55:00,24.88,24.9,24.85,24.9,142800.0,20.6538,20.6704,20.6289,20.6704,142800.0
2010-01-12 09:30:00,24.8,24.9,24.8,24.88,41800.0,20.5874,20.6704,20.5874,20.6538,41800.0
2010-01-12 09:35:00,24.88,24.98,24.87,24.93,59400.0,20.6538,20.7368,20.6455,20.6953,59400.0
2010-01-12 09:40:00,24.96,25.05,24.92,25.0,55800.0,20.7202,20.795,20.687,20.7534,55800.0
2010-01-12 09:45:00,25.0,25.0,24.92,24.99,32800.0,20.7534,20.7534,20.687,20.7451,32800.0
2010-01-12 09:50:00,24.99,25.04,24.99,25.0,33000.0,20.7451,20.7867,20.7451,20.7534,33000.0
2010-01-12 09:55:00,25.0,25.08,25.0,25.08,52600.0,20.7534,20.8199,20.7534,20.8199,52600.0
2010-01-12 10:00:00,25.07,25.08,24.97,25.0,81800.0,20.8116,20.8199,20.7285,20.7534,81800.0
2010-01-12 10:05:00,24.99,25.06,24.98,25.06,28600.0,20.7451,20.8033,20.7368,20.8033,28600.0
2010-01-12 10:10:00,25.06,25.08,25.0,25.0,41400.0,20.8033,20.8199,20.7534,20.7534,41400.0
2010-01-12 10:15:00,25.0,25.02,24.97,25.0,90000.0,20.7534,20.7701,20.7285,20.7534,90000.0
2010-01-12 10:20:00,24.99,25.0,24.97,25.0,39800.0,20.7451,20.7534,20.7285,20.7534,39800.0
2010-01-12 10:25:00,25.0,25.09,24.99,25.09,106200.0,20.7534,20.8282,20.7451,20.8282,106200.0
2010-01-12 10:30:00,25.09,25.09,25.02,25.05,65000.0,20.8282,20.8282,20.7701,20.795,65000.0
2010-01-12 10:35:00,25.05,25.1,25.05,25.1,71200.0,20.795,20.8365,20.795,20.8365,71200.0
2010-01-12 10:40:00,25.1,25.21,25.1,25.21,53000.0,20.8365,20.9278,20.8365,20.9278,53000.0
2010-01-12 10:45:00,25.2,25.2,25.11,25.11,58400.0,20.9195,20.9195,20.8448,20.8448,58400.0
2010-01-12 10:50:00,25.11,25.14,25.08,25.11,95400.0,20.8448,20.8697,20.8199,20.8448,95400.0
2010-01-12 10:55:00,25.11,25.19,25.11,25.16,35200.0,20.8448,20.9112,20.8448,20.8863,35200.0
2010-01-12 11:00:00,25.17,25.17,25.09,25.09,40000.0,20.8946,20.8946,20.8282,20.8282,40000.0
2010-01-12 11:05:00,25.09,25.14,25.08,25.14,16800.0,20.8282,20.8697,20.8199,20.8697,16800.0
2010-01-12 11:10:00,25.14,25.18,25.05,25.05,106000.0,20.8697,20.9029,20.795,20.795,106000.0
2010-01-12 11:15:00,25.05,25.07,25.02,25.02,38800.0,20.795,20.8116,20.7701,20.7701,38800.0
2010-01-12 11:20:00,25.02,25.04,25.0,25.02,50800.0,20.7701,20.7867,20.7534,20.7701,50800.0
2010-01-12 11:25:00,25.02,25.05,25.02,25.05,21600.0,20.7701,20.795,20.7701,20.795,21600.0
2010-01-12 11:30:00,25.05,25.05,25.03,25.05,26200.0,20.795,20.795,20.7784,20.795,26200.0
2010-01-12 11:35:00,25.04,25.04,25.0,25.0,28200.0,20.7867,20.7867,20.7534,20.7534,28200.0
2010-01-12 11:40:00,25.0,25.04,25.0,25.02,36000.0,20.7534,20.7867,20.7534,20.7701,36000.0
2010-01-12 11:45:00,25.02,25.03,25.0,25.02,57200.0,20.7701,20.7784,20.7534,20.7701,57200.0
2010-01-12 11:50:00,25.02,25.02,25.0,25.0,58600.0,20.7701,20.7701,20.7534,20.7534,58600.0
2010-01-12 11:55:00,25.0,25.0,24.99,25.0,27400.0,20.7534,20.7534,20.7451,20.7534,27400.0
2010-01-12 12:00:00,25.0,25.0,24.95,24.96,28600.0,20.7534,20.7534,20.7119,20.7202,28600.0
2010-01-12 12:05:00,24.97,25.0,24.96,24.99,23400.0,20.7285,20.7534,20.7202,20.7451,23400.0
2010-01-12 12:10:00,25.0,25.0,24.96,24.97,26400.0,20.7534,20.7534,20.7202,20.7285,26400.0
2010-01-12 12:15:00,24.96,25.0,24.96,24.99,32800.0,20.7202,20.7534,20.7202,20.7451,32800.0
2010-01-12 12:20:00,25.0,25.01,24.95,24.98,64600.0,20.7534,20.7618,20.7119,20.7368,64600.0
2010-01-12 12:25:00,24.97,24.98,24.96,24.98,16400.0,20.7285,20.7368,20.7202,20.7368,16400.0
2010-01-12 12:30:00,24.98,24.99,24.9,24.91,30600.0,20.7368,20.7451,20.6704,20.6787,30600.0
2010-01-12 12:35:00,24.91,24.92,24.9,24.92,25400.0,20.6787,20.687,20.6704,20.687,25400.0
2010-01-12 12:40:00,24.92,24.96,24.92,24.96,19800.0,20.687,20.7202,20.687,20.7202,19800.0
2010-01-12 12:45:00,24.96,24.96,24.95,24.96,12400.0,20.7202,20.7202,20.7119,20.7202,12400.0
2010-01-12 12:50:00,24.96,24.96,24.88,24.88,31400.0,20.7202,20.7202,20.6538,20.6538,31400.0
2010-01-12 12:55:00,24.88,24.89,24.87,24.88,22800.0,20.6538,20.6621,20.6455,20.6538,22800.0
2010-01-12 13:00:00,24.88,24.9,24.87,24.89,16800.0,20.6538,20.6704,20.6455,20.6621,16800.0
2010-01-12 13:05:00,24.89,24.89,24.86,24.87,20000.0,20.6621,20.6621,20.6372,20.6455,20000.0
2010-01-12 13:10:00,24.86,24.91,24.86,24.91,21000.0,20.6372,20.6787,20.6372,20.6787,21000.0
2010-01-12 13:15:00,24.91,24.91,24.89,24.9,69400.0,20.6787,20.6787,20.6621,20.6704,69400.0
2010-01-12 13:20:00,24.9,24.91,24.88,24.91,17800.0,20.6704,20.6787,20.6538,20.6787,17800.0
2010-01-12 13:25:00,24.92,24.96,24.92,24.96,22000.0,20.687,20.7202,20.687,20.7202,22000.0
2010-01-12 13:30:00,24.96,24.98,24.96,24.97,15000.0,20.7202,20.7368,20.7202,20.7285,15000.0
2010-01-12 13:35:00,24.97,24.97,24.9,24.9,31600.0,20.7285,20.7285,20.6704,20.6704,31600.0
2010-01-12 13:40:00,24.91,24.91,24.86,24.86,23400.0,20.6787,20.6787,20.6372,20.6372,23400.0
2010-01-12 13:45:00,24.86,24.88,24.86,24.87,34800.0,20.6372,20.6538,20.6372,20.6455,34800.0
2010-01-12 13:50:00,24.86,24.87,24.85,24.86,44200.0,20.6372,20.6455,20.6289,20.6372,44200.0
2010-01-12 13:55:00,24.86,24.88,24.83,24.85,46400.0,20.6372,20.6538,20.6123,20.6289,46400.0
2010-01-12 14:00:00,24.85,24.85,24.81,24.82,31200.0,20.6289,20.6289,20.5957,20.604,31200.0
2010-01-12 14:05:00,24.82,24.85,24.81,24.84,34400.0,20.604,20.6289,20.5957,20.6206,34400.0
2010-01-12 14:10:00,24.84,24.85,24.82,24.83,52600.0,20.6206,20.6289,20.604,20.6123,52600.0
2010-01-12 14:15:00,24.84,24.84,24.8,24.81,33400.0,20.6206,20.6206,20.5874,20.5957,33400.0
2010-01-12 14:20:00,24.81,24.81,24.8,24.8,27800.0,20.5957,20.5957,20.5874,20.5874,27800.0
2010-01-12 14:25:00,24.8,24.81,24.79,24.79,50200.0,20.5874,20.5957,20.5791,20.5791,50200.0
2010-01-12 14:30:00,24.79,24.79,24.75,24.76,65400.0,20.5791,20.5791,20.5459,20.5542,65400.0
2010-01-12 14:35:00,24.76,24.83,24.76,24.82,28800.0,20.5542,20.6123,20.5542,20.604,28800.0
2010-01-12 14:40:00,24.82,24.82,24.76,24.77,42400.0,20.604,20.604,20.5542,20.5625,42400.0
2010-01-12 14:45:00,24.76,24.79,24.74,24.79,42200.0,20.5542,20.5791,20.5376,20.5791,42200.0
2010-01-12 14:50:00,24.79,24.86,24.79,24.86,35400.0,20.5791,20.6372,20.5791,20.6372,35400.0
2010-01-12 14:55:00,24.86,24.86,24.85,24.86,31800.0,20.6372,20.6372,20.6289,20.6372,31800.0
2010-01-12 15:00:00,24.85,24.86,24.79,24.8,63800.0,20.6289,20.6372,20.5791,20.5874,63800.0
2010-01-12 15:05:00,24.8,24.83,24.78,24.83,51600.0,20.5874,20.6123,20.5708,20.6123,51600.0
2010-01-12 15:10:00,24.83,24.83,24.78,24.79,53400.0,20.6123,20.6123,20.5708,20.5791,53400.0
2010-01-12 15:15:00,24.79,24.8,24.76,24.79,49600.0,20.5791,20.5874,20.5542,20.5791,49600.0
2010-01-12 15:20:00,24.79,24.79,24.77,24.78,39600.0,20.5791,20.5791,20.5625,20.5708,39600.0
2010-01-12 15:25:00,24.78,24.78,24.76,24.77,67200.0,20.5708,20.5708,20.5542,20.5625,67200.0
2010-01-12 15:30:00,24.77,24.77,24.72,24.72,84800.0,20.5625,20.5625,20.521,20.521,84800.0
2010-01-12 15:35:00,24.72,24.72,24.68,24.68,87600.0,20.521,20.521,20.4878,20.4878,87600.0
2010-01-12 15:40:00,24.68,24.77,24.68,24.75,121800.0,20.4878,20.5625,20.4878,20.5459,121800.0
2010-01-12 15:45:00,24.75,24.8,24.75,24.79,94800.0,20.5459,20.5874,20.5459,20.5791,94800.0
2010-01-12 15:50:00,24.8,24.81,24.74,24.74,92800.0,20.5874,20.5957,20.5376,20.5376,92800.0
2010-01-12 15:55:00,24.74,24.78,24.74,24.77,156200.0,20.5376,20.5708,20.5376,20.5625,156200.0
2010-01-13 09:30:00,24.85,24.88,24.8,24.88,22600.0,20.6289,20.6538,20.5874,20.6538,22600.0
2010-01-13 09:35:00,24.88,25.0,24.88,24.93,29600.0,20.6538,20.7534,20.6538,20.6953,29600.0
2010-01-13 09:40:00,24.92,25.0,24.91,25.0,26200.0,20.687,20.7534,20.6787,20.7534,26200.0
2010-01-13 09:45:00,25.0,25.0,24.96,24.96,52600.0,20.7534,20.7534,20.7202,20.7202,52600.0
2010-01-13 09:50:00,24.96,24.99,24.96,24.98,33400.0,20.7202,20.7451,20.7202,20.7368,33400.0
2010-01-13 09:55:00,24.98,25.0,24.98,24.98,32400.0,20.7368,20.7534,20.7368,20.7368,32400.0
2010-01-13 10:00:00,24.99,25.04,24.98,25.04,66200.0,20.7451,20.7867,20.7368,20.7867,66200.0
2010-01-13 10:05:00,25.04,25.05,24.93,24.99,43400.0,20.7867,20.795,20.6953,20.7451,43400.0
2010-01-13 10:10:00,24.99,24.99,24.95,24.95,23200.0,20.7451,20.7451,20.7119,20.7119,23200.0
2010-01-13 10:15:00,24.96,24.96,24.86,24.88,26800.0,20.7202,20.7202,20.6372,20.6538,26800.0
2010-01-13 10:20:00,24.88,24.91,24.88,24.89,36000.0,20.6538,20.6787,20.6538,20.6621,36000.0
2010-01-13 10:25:00,24.89,24.91,24.84,24.84,45000.0,20.6621,20.6787,20.6206,20.6206,45000.0
2010-01-13 10:30:00,24.84,24.84,24.77,24.78,78600.0,20.6206,20.6206,20.5625,20.5708,78600.0
2010-01-13 10:35:00,24.78,24.85,24.78,24.82,64200.0,20.5708,20.6289,20.5708,20.604,64200.0
2010-01-13 10:40:00,24.82,24.82,24.81,24.81,16600.0,20.604,20.604,20.5957,20.5957,16600.0
2010-01-13 10:45:00,24.81,24.82,24.77,24.79,32800.0,20.5957,20.604,20.5625,20.5791,32800.0
2010-01-13 10:50:00,24.8,24.81,24.77,24.79,40200.0,20.5874,20.5957,20.5625,20.5791,40200.0
2010-01-13 10:55:00,24.79,24.79,24.75,24.77,30200.0,20.5791,20.5791,20.5459,20.5625,30200.0
2010-01-13 11:00:00,24.77,24.77,24.72,24.72,32400.0,20.5625,20.5625,20.521,20.521,32400.0
2010-01-13 11:05:00,24.72,24.73,24.68,24.7,54800.0,20.521,20.5293,20.4878,20.5044,54800.0
2010-01-13 11:10:00,24.69,24.72,24.69,24.7,26800.0,20.4961,20.521,20.4961,20.5044,26800.0
2010-01-13 11:15:00,24.7,24.77,24.7,24.77,19400.0,20.5044,20.5625,20.5044,20.5625,19400.0
2010-01-13 11:20:00,24.77,24.78,24.71,24.71,67400.0,20.5625,20.5708,20.5127,20.5127,67400.0
2010-01-13 11:25:00,24.73,24.75,24.72,24.75,35400.0,20.5293,20.5459,20.521,20.5459,35400.0
2010-01-13 11:30:00,24.75,24.76,24.74,24.75,64600.0,20.5459,20.5542,20.5376,20.5459,64600.0
2010-01-13 11:35:00,24.75,24.76,24.72,24.74,154400.0,20.5459,20.5542,20.521,20.5376,154400.0
2010-01-13 11:40:00,24.74,24.8,24.74,24.8,119400.0,20.5376,20.5874,20.5376,20.5874,119400.0
2010-01-13 11:45:00,24.8,24.85,24.8,24.83,25400.0,20.5874,20.6289,20.5874,20.6123,25400.0
2010-01-13 11:50:00,24.82,24.82,24.77,24.78,11400.0,20.604,20.604,20.5625,20.5708,11400.0
2010-01-13 11:55:00,24.78,24.81,24.75,24.76,24000.0,20.5708,20.5957,20.5459,20.5542,24000.0
2010-01-13 12:00:00,24.75,24.8,24.75,24.77,31400.0,20.5459,20.5874,20.5459,20.5625,31400.0
2010-01-13 12:05:00,24.78,24.79,24.75,24.75,25600.0,20.5708,20.5791,20.5459,20.5459,25600.0
2010-01-13 12:10:00,24.75,24.75,24.74,24.75,34000.0,20.5459,20.5459,20.5376,20.5459,34000.0
2010-01-13 12:15:00,24.75,24.75,24.75,24.75,13000.0,20.5459,20.5459,20.5459,20.5459,13000.0
2010-01-13 12:20:00,24.75,24.75,24.75,24.75,27400.0,20.5459,20.5459,20.5459,20.5459,27400.0
2010-01-13 12:25:00,24.75,24.81,24.75,24.81,18200.0,20.5459,20.5957,20.5459,20.5957,18200.0
2010-01-13 12:30:00,24.81,24.82,24.81,24.82,27200.0,20.5957,20.604,20.5957,20.604,27200.0
2010-01-13 12:35:00,24.82,24.86,24.82,24.86,17800.0,20.604,20.6372,20.604,20.6372,17800.0
2010-01-13 12:40:00,24.86,24.86,24.84,24.86,24600.0,20.6372,20.6372,20.6206,20.6372,24600.0
2010-01-13 12:45:00,24.86,24.86,24.82,24.84,26600.0,20.6372,20.6372,20.604,20.6206,26600.0
2010-01-13 12:50:00,24.84,24.86,24.84,24.85,13200.0,20.6206,20.6372,20.6206,20.6289,13200.0
2010-01-13 12:55:00,24.85,24.85,24.82,24.83,13600.0,20.6289,20.6289,20.604,20.6123,13600.0
2010-01-13 13:00:00,24.84,24.85,24.82,24.85,18600.0,20.6206,20.6289,20.604,20.6289,18600.0
2010-01-13 13:05:00,24.85,24.87,24.85,24.87,15200.0,20.6289,20.6455,20.6289,20.6455,15200.0
2010-01-13 13:10:00,24.87,24.88,24.86,24.88,28200.0,20.6455,20.6538,20.6372,20.6538,28200.0
2010-01-13 13:15:00,24.88,24.88,24.85,24.86,17000.0,20.6538,20.6538,20.6289,20.6372,17000.0
2010-01-13 13:20:00,24.86,24.91,24.86,24.91,17000.0,20.6372,20.6787,20.6372,20.6787,17000.0
2010-01-13 13:25:00,24.91,24.93,24.91,24.93,18200.0,20.6787,20.6953,20.6787,20.6953,18200.0
2010-01-13 13:30:00,24.93,24.95,24.93,24.95,12600.0,20.6953,20.7119,20.6953,20.7119,12600.0
2010-01-13 13:35:00,24.95,24.95,24.9,24.9,14400.0,20.7119,20.7119,20.6704,20.6704,14400.0
2010-01-13 13:40:00,24.9,24.91,24.89,24.9,13000.0,20.6704,20.6787,20.6621,20.6704,13000.0
2010-01-13 13:45:00,24.9,24.93,24.9,24.93,11200.0,20.6704,20.6953,20.6704,20.6953,11200.0
2010-01-13 13:50:00,24.93,24.93,24.9,24.9,46400.0,20.6953,20.6953,20.6704,20.6704,46400.0
2010-01-13 13:55:00,24.89,24.9,24.86,24.86,15000.0,20.6621,20.6704,20.6372,20.6372,15000.0
2010-01-13 14:00:00,24.86,24.91,24.86,24.9,30000.0,20.6372,20.6787,20.6372,20.6704,30000.0
2010-01-13 14:05:00,24.9,24.92,24.9,24.92,10200.0,20.6704,20.687,20.6704,20.687,10200.0
2010-01-13 14:10:00,24.92,24.93,24.9,24.91,32800.0,20.687,20.6953,20.6704,20.6787,32800.0
2010-01-13 14:15:00,24.91,24.91,24.87,24.88,21800.0,20.6787,20.6787,20.6455,20.6538,21800.0
2010-01-13 14:20:00,24.89,24.9,24.85,24.9,20200.0,20.6621,20.6704,20.6289,20.6704,20200.0
2010-01-13 14:25:00,24.89,24.89,24.86,24.87,11400.0,20.6621,20.6621,20.6372,20.6455,11400.0
2010-01-13 14:30:00,24.88,24.9,24.88,24.88,16000.0,20.6538,20.6704,20.6538,20.6538,16000.0
2010-01-13 14:35:00,24.89,24.92,24.88,24.91,12000.0,20.6621,20.687,20.6538,20.6787,12000.0
2010-01-13 14:40:00,24.91,24.93,24.91,24.93,23000.0,20.6787,20.6953,20.6787,20.6953,23000.0
2010-01-13 14:45:00,24.93,24.94,24.91,24.93,20200.0,20.6953,20.7036,20.6787,20.6953,20200.0
2010-01-13 14:50:00,24.93,24.95,24.9,24.91,45800.0,20.6953,20.7119,20.6704,20.6787,45800.0
2010-01-13 14:55:00,24.91,24.93,24.9,24.93,16800.0,20.6787,20.6953,20.6704,20.6953,16800.0
2010-01-13 15:00:00,24.93,24.93,24.88,24.88,27400.0,20.6953,20.6953,20.6538,20.6538,27400.0
2010-01-13 15:05:00,24.88,24.9,24.88,24.89,22800.0,20.6538,20.6704,20.6538,20.6621,22800.0
2010-01-13 15:10:00,24.89,24.92,24.89,24.92,18400.0,20.6621,20.687,20.6621,20.687,18400.0
2010-01-13 15:15:00,24.92,24.93,24.91,24.93,23800.0,20.687,20.6953,20.6787,20.6953,23800.0
2010-01-13 15:20:00,24.93,24.95,24.93,24.95,40200.0,20.6953,20.7119,20.6953,20.7119,40200.0
2010-01-13 15:25:00,24.95,24.99,24.95,24.97,63400.0,20.7119,20.7451,20.7119,20.7285,63400.0
2010-01-13 15:30:00,24.97,25.0,24.97,25.0,62600.0,20.7285,20.7534,20.7285,20.7534,62600.0
2010-01-13 15:35:00,25.0,25.0,24.99,25.0,50000.0,20.7534,20.7534,20.7451,20.7534,50000.0
2010-01-13 15:40:00,25.0,25.0,24.99,25.0,66200.0,20.7534,20.7534,20.7451,20.7534,66200.0
2010-01-13 15:45:00,25.0,25.01,24.98,24.99,46800.0,20.7534,20.7618,20.7368,20.7451,46800.0
2010-01-13 15:50:00,24.99,25.0,24.95,24.96,66800.0,20.7451,20.7534,20.7119,20.7202,66800.0
2010-01-13 15:55:00,24.95,24.99,24.95,24.99,131000.0,20.7119,20.7451,20.7119,20.7451,131000.0
2010-01-14 09:30:00,24.98,25.06,24.96,24.98,41200.0,20.7368,20.8033,20.7202,20.7368,41200.0
2010-01-14 09:35:00,24.98,25.02,24.85,24.85,31200.0,20.7368,20.7701,20.6289,20.6289,31200.0
2010-01-14 09:40:00,24.86,24.96,24.86,24.95,14600.0,20.6372,20.7202,20.6372,20.7119,14600.0
2010-01-14 09:45:00,24.94,24.94,24.89,24.9,29000.0,20.7036,20.7036,20.6621,20.6704,29000.0
2010-01-14 09:50:00,24.9,24.92,24.89,24.89,34400.0,20.6704,20.687,20.6621,20.6621,34400.0
2010-01-14 09:55:00,24.89,24.92,24.86,24.92,20000.0,20.6621,20.687,20.6372,20.687,20000.0
2010-01-14 10:00:00,24.93,24.99,24.93,24.95,28200.0,20.6953,20.7451,20.6953,20.7119,28200.0
2010-01-14 10:05:00,24.96,25.0,24.96,24.99,35600.0,20.7202,20.7534,20.7202,20.7451,35600.0
2010-01-14 10:10:00,24.99,25.0,24.98,25.0,28200.0,20.7451,20.7534,20.7368,20.7534,28200.0
2010-01-14 10:15:00,25.0,25.0,24.81,24.82,169200.0,20.7534,20.7534,20.5957,20.604,169200.0
2010-01-14 10:20:00,24.84,24.88,24.74,24.74,65000.0,20.6206,20.6538,20.5376,20.5376,65000.0
2010-01-14 10:25:00,24.74,24.78,24.71,24.77,45400.0,20.5376,20.5708,20.5127,20.5625,45400.0
2010-01-14 10:30:00,24.76,24.9,24.75,24.89,28800.0,20.5542,20.6704,20.5459,20.6621,28800.0
2010-01-14 10:35:00,24.89,24.91,24.83,24.91,24600.0,20.6621,20.6787,20.6123,20.6787,24600.0
2010-01-14 10:40:00,24.91,24.93,24.85,24.86,26600.0,20.6787,20.6953,20.6289,20.6372,26600.0
2010-01-14 10:45:00,24.86,24.87,24.85,24.85,15600.0,20.6372,20.6455,20.6289,20.6289,15600.0
2010-01-14 10:50:00,24.86,24.93,24.86,24.92,82400.0,20.6372,20.6953,20.6372,20.687,82400.0
2010-01-14 10:55:00,24.91,24.92,24.79,24.85,168600.0,20.6787,20.687,20.5791,20.6289,168600.0
2010-01-14 11:00:00,24.85,24.85,24.77,24.82,64600.0,20.6289,20.6289,20.5625,20.604,64600.0
2010-01-14 11:05:00,24.82,24.85,24.81,24.85,16000.0,20.604,20.6289,20.5957,20.6289,16000.0
2010-01-14 11:10:00,24.85,24.89,24.84,24.89,16200.0,20.6289,20.6621,20.6206,20.6621,16200.0
2010-01-14 11:15:00,24.89,24.89,24.84,24.85,33400.0,20.6621,20.6621,20.6206,20.6289,33400.0
2010-01-14 11:20:00,24.85,24.85,24.79,24.79,14800.0,20.6289,20.6289,20.5791,20.5791,14800.0
2010-01-14 11:25:00,24.79,24.89,24.79,24.88,30800.0,20.5791,20.6621,20.5791,20.6538,30800.0
2010-01-14 11:30:00,24.88,24.93,24.86,24.93,16400.0,20.6538,20.6953,20.6372,20.6953,16400.0
2010-01-14 11:35:00,24.94,24.95,24.92,24.92,17400.0,20.7036,20.7119,20.687,20.687,17400.0
2010-01-14 11:40:00,24.91,24.98,24.91,24.97,22400.0,20.6787,20.7368,20.6787,20.7285,22400.0
2010-01-14 11:45:00,24.97,24.98,24.94,24.97,24200.0,20.7285,20.7368,20.7036,20.7285,24200.0
2010-01-14 11:50:00,24.96,25.0,24.96,24.99,22000.0,20.7202,20.7534,20.7202,20.7451,22000.0
2010-01-14 11:55:00,24.98,24.99,24.94,24.95,29200.0,20.7368,20.7451,20.7036,20.7119,29200.0
2010-01-14 12:00:00,24.95,24.96,24.94,24.95,17800.0,20.7119,20.7202,20.7036,20.7119,17800.0
2010-01-14 12:05:00,24.96,24.99,24.95,24.98,12200.0,20.7202,20.7451,20.7119,20.7368,12200.0
2010-01-14 12:10:00,24.99,24.99,24.95,24.97,19200.0,20.7451,20.7451,20.7119,20.7285,19200.0
2010-01-14 12:15:00,24.96,24.97,24.96,24.96,20000.0,20.7202,20.7285,20.7202,20.7202,20000.0
2010-01-14 12:20:00,24.96,24.97,24.93,24.96,12600.0,20.7202,20.7285,20.6953,20.7202,12600.0
2010-01-14 12:25:00,24.97,24.99,24.95,24.98,7200.0,20.7285,20.7451,20.7119,20.7368,7200.0
2010-01-14 12:30:00,24.98,25.0,24.98,24.99,15800.0,20.7368,20.7534,20.7368,20.7451,15800.0
2010-01-14 12:35:00,24.99,24.99,24.95,24.99,26000.0,20.7451,20.7451,20.7119,20.7451,26000.0
2010-01-14 12:40:00,25.0,25.0,24.98,24.98,16600.0,20.7534,20.7534,20.7368,20.7368,16600.0
2010-01-14 12:45:00,24.98,24.99,24.97,24.99,9800.0,20.7368,20.7451,20.7285,20.7451,9800.0
2010-01-14 12:50:00,24.99,25.02,24.99,25.01,11000.0,20.7451,20.7701,20.7451,20.7618,11000.0
2010-01-14 12:55:00,25.0,25.04,25.0,25.03,13000.0,20.7534,20.7867,20.7534,20.7784,13000.0
2010-01-14 13:00:00,25.03,25.03,25.02,25.03,7400.0,20.7784,20.7784,20.7701,20.7784,7400.0
2010-01-14 13:05:00,25.03,25.04,25.0,25.0,28600.0,20.7784,20.7867,20.7534,20.7534,28600.0
2010-01-14 13:10:00,25.0,25.0,24.99,25.0,10600.0,20.7534,20.7534,20.7451,20.7534,10600.0
2010-01-14 13:15:00,24.99,25.0,24.99,25.0,6600.0,20.7451,20.7534,20.7451,20.7534,6600.0
2010-01-14 13:20:00,25.0,25.01,25.0,25.01,4400.0,20.7534,20.7618,20.7534,20.7618,4400.0
2010-01-14 13:25:00,25.02,25.02,24.98,24.99,25400.0,20.7701,20.7701,20.7368,20.7451,25400.0
2010-01-14 13:30:00,25.0,25.0,24.98,25.0,13400.0,20.7534,20.7534,20.7368,20.7534,13400.0
2010-01-14 13:35:00,25.0,25.0,24.99,24.99,6800.0,20.7534,20.7534,20.7451,20.7451,6800.0
2010-01-14 13:40:00,24.99,24.99,24.98,24.98,8200.0,20.7451,20.7451,20.7368,20.7368,8200.0
2010-01-14 13:45:00,24.98,24.98,24.95,24.95,15600.0,20.7368,20.7368,20.7119,20.7119,15600.0
2010-01-14 13:50:00,24.94,24.94,24.92,24.92,9400.0,20.7036,20.7036,20.687,20.687,9400.0
2010-01-14 13:55:00,24.91,24.95,24.9,24.95,26800.0,20.6787,20.7119,20.6704,20.7119,26800.0
2010-01-14 14:00:00,24.95,24.95,24.93,24.93,2400.0,20.7119,20.7119,20.6953,20.6953,2400.0
2010-01-14 14:05:00,24.94,24.95,24.94,24.95,17000.0,20.7036,20.7119,20.7036,20.7119,17000.0
2010-01-14 14:10:00,24.95,24.95,24.91,24.93,28000.0,20.7119,20.7119,20.6787,20.6953,28000.0
2010-01-14 14:15:00,24.93,24.96,24.93,24.95,41000.0,20.6953,20.7202,20.6953,20.7119,41000.0
2010-01-14 14:20:00,24.95,24.98,24.95,24.96,17600.0,20.7119,20.7368,20.7119,20.7202,17600.0
2010-01-14 14:25:00,24.96,25.0,24.95,24.99,18800.0,20.7202,20.7534,20.7119,20.7451,18800.0
2010-01-14 14:30:00,25.0,25.0,24.99,24.99,17800.0,20.7534,20.7534,20.7451,20.7451,17800.0
2010-01-14 14:35:00,24.99,25.0,24.97,25.0,30200.0,20.7451,20.7534,20.7285,20.7534,30200.0
2010-01-14 14:40:00,25.0,25.04,24.99,24.99,69000.0,20.7534,20.7867,20.7451,20.7451,69000.0
2010-01-14 14:45:00,24.99,25.0,24.98,24.99,23600.0,20.7451,20.7534,20.7368,20.7451,23600.0
2010-01-14 14:50:00,24.99,25.03,24.99,25.02,22400.0,20.7451,20.7784,20.7451,20.7701,22400.0
2010-01-14 14:55:00,25.02,25.06,25.02,25.05,42800.0,20.7701,20.8033,20.7701,20.795,42800.0
2010-01-14 15:00:00,25.04,25.09,25.03,25.06,56400.0,20.7867,20.8282,20.7784,20.8033,56400.0
2010-01-14 15:05:00,25.06,25.07,25.0,25.02,66600.0,20.8033,20.8116,20.7534,20.7701,66600.0
2010-01-14 15:10:00,25.02,25.03,24.98,25.0,93200.0,20.7701,20.7784,20.7368,20.7534,93200.0
2010-01-14 15:15:00,25.01,25.02,24.93,24.93,52400.0,20.7618,20.7701,20.6953,20.6953,52400.0
2010-01-14 15:20:00,24.93,24.95,24.92,24.93,33000.0,20.6953,20.7119,20.687,20.6953,33000.0
2010-01-14 15:25:00,24.93,24.95,24.89,24.93,62000.0,20.6953,20.7119,20.6621,20.6953,62000.0
2010-01-14 15:30:00,24.93,24.96,24.93,24.96,62400.0,20.6953,20.7202,20.6953,20.7202,62400.0
2010-01-14 15:35:00,24.97,24.99,24.96,24.99,50000.0,20.7285,20.7451,20.7202,20.7451,50000.0
2010-01-14 15:40:00,24.99,25.0,24.99,24.99,79000.0,20.7451,20.7534,20.7451,20.7451,79000.0
2010-01-14 15:45:00,24.98,25.0,24.97,24.97,118400.0,20.7368,20.7534,20.7285,20.7285,118400.0
2010-01-14 15:50:00,24.97,24.99,24.97,24.98,77800.0,20.7285,20.7451,20.7285,20.7368,77800.0
2010-01-14 15:55:00,24.98,24.98,24.93,24.95,270600.0,20.7368,20.7368,20.6953,20.7119,270600.0
2010-01-15 09:30:00,25.03,25.2,24.95,25.03,307800.0,20.7784,20.9195,20.7119,20.7784,307800.0
2010-01-15 09:35:00,25.03,25.16,25.0,25.16,30600.0,20.7784,20.8863,20.7534,20.8863,30600.0
2010-01-15 09:40:00,25.16,25.18,25.06,25.1,65200.0,20.8863,20.9029,20.8033,20.8365,65200.0
2010-01-15 09:45:00,25.07,25.1,25.06,25.08,34200.0,20.8116,20.8365,20.8033,20.8199,34200.0
2010-01-15 09:50:00,25.08,25.08,24.97,25.0,47400.0,20.8199,20.8199,20.7285,20.7534,47400.0
2010-01-15 09:55:00,24.99,25.03,24.93,24.93,36000.0,20.7451,20.7784,20.6953,20.6953,36000.0
2010-01-15 10:00:00,24.96,24.98,24.88,24.96,31200.0,20.7202,20.7368,20.6538,20.7202,31200.0
2010-01-15 10:05:00,24.96,24.97,24.8,24.87,63200.0,20.7202,20.7285,20.5874,20.6455,63200.0
2010-01-15 10:10:00,24.86,24.9,24.86,24.87,17800.0,20.6372,20.6704,20.6372,20.6455,17800.0
2010-01-15 10:15:00,24.87,24.88,24.84,24.87,23000.0,20.6455,20.6538,20.6206,20.6455,23000.0
2010-01-15 10:20:00,24.88,24.93,24.88,24.91,31200.0,20.6538,20.6953,20.6538,20.6787,31200.0
2010-01-15 10:25:00,24.91,24.92,24.88,24.89,18600.0,20.6787,20.687,20.6538,20.6621,18600.0
2010-01-15 10:30:00,24.89,24.89,24.87,24.87,17000.0,20.6621,20.6621,20.6455,20.6455,17000.0
2010-01-15 10:35:00,24.87,24.88,24.81,24.81,30000.0,20.6455,20.6538,20.5957,20.5957,30000.0
2010-01-15 10:40:00,24.81,24.81,24.75,24.81,41000.0,20.5957,20.5957,20.5459,20.5957,41000.0
2010-01-15 10:45:00,24.82,24.82,24.77,24.79,27200.0,20.604,20.604,20.5625,20.5791,27200.0
2010-01-15 10:50:00,24.79,24.81,24.77,24.81,20400.0,20.5791,20.5957,20.5625,20.5957,20400.0
2010-01-15 10:55:00,24.8,24.82,24.8,24.82,24000.0,20.5874,20.604,20.5874,20.604,24000.0
2010-01-15 11:00:00,24.82,24.87,24.82,24.86,18800.0,20.604,20.6455,20.604,20.6372,18800.0
2010-01-15 11:05:00,24.86,24.88,24.84,24.84,24200.0,20.6372,20.6538,20.6206,20.6206,24200.0
2010-01-15 11:10:00,24.84,24.85,24.83,24.85,17000.0,20.6206,20.6289,20.6123,20.6289,17000.0
2010-01-15 11:15:00,24.85,24.85,24.82,24.83,24400.0,20.6289,20.6289,20.604,20.6123,24400.0
2010-01-15 11:20:00,24.83,24.84,24.82,24.83,42400.0,20.6123,20.6206,20.604,20.6123,42400.0
2010-01-15 11:25:00,24.84,24.86,24.83,24.84,41800.0,20.6206,20.6372,20.6123,20.6206,41800.0
2010-01-15 11:30:00,24.85,24.88,24.84,24.87,49200.0,20.6289,20.6538,20.6206,20.6455,49200.0
2010-01-15 11:35:00,24.87,24.88,24.85,24.87,54800.0,20.6455,20.6538,20.6289,20.6455,54800.0
2010-01-15 11:40:00,24.88,24.92,24.86,24.9,34200.0,20.6538,20.687,20.6372,20.6704,34200.0
2010-01-15 11:45:00,24.91,24.92,24.9,24.92,16400.0,20.6787,20.687,20.6704,20.687,16400.0
2010-01-15 11:50:00,24.92,24.92,24.86,24.89,159600.0,20.687,20.687,20.6372,20.6621,159600.0
2010-01-15 11:55:00,24.89,24.93,24.89,24.93,29200.0,20.6621,20.6953,20.6621,20.6953,29200.0
2010-01-15 12:00:00,24.93,24.96,24.93,24.95,53800.0,20.6953,20.7202,20.6953,20.7119,53800.0
2010-01-15 12:05:00,24.95,24.97,24.94,24.97,13600.0,20.7119,20.7285,20.7036,20.7285,13600.0
2010-01-15 12:10:00,24.97,25.0,24.97,24.99,38600.0,20.7285,20.7534,20.7285,20.7451,38600.0
2010-01-15 12:15:00,24.99,24.99,24.94,24.95,24600.0,20.7451,20.7451,20.7036,20.7119,24600.0
2010-01-15 12:20:00,24.94,24.94,24.91,24.93,20000.0,20.7036,20.7036,20.6787,20.6953,20000.0
2010-01-15 12:25:00,24.93,24.93,24.89,24.89,24200.0,20.6953,20.6953,20.6621,20.6621,24200.0
2010-01-15 12:30:00,24.89,24.93,24.89,24.93,36000.0,20.6621,20.6953,20.6621,20.6953,36000.0
2010-01-15 12:35:00,24.93,24.93,24.91,24.92,23600.0,20.6953,20.6953,20.6787,20.687,23600.0
2010-01-15 12:40:00,24.92,24.93,24.89,24.89,225400.0,20.687,20.6953,20.6621,20.6621,225400.0
2010-01-15 12:45:00,24.89,24.96,24.89,24.96,46000.0,20.6621,20.7202,20.6621,20.7202,46000.0
2010-01-15 12:50:00,24.97,24.99,24.96,24.99,80800.0,20.7285,20.7451,20.7202,20.7451,80800.0
2010-01-15 12:55:00,24.99,24.99,24.96,24.96,27600.0,20.7451,20.7451,20.7202,20.7202,27600.0
2010-01-15 13:00:00,24.96,24.96,24.91,24.94,71000.0,20.7202,20.7202,20.6787,20.7036,71000.0
2010-01-15 13:05:00,24.95,24.95,24.87,24.87,37000.0,20.7119,20.7119,20.6455,20.6455,37000.0
2010-01-15 13:10:00,24.88,24.89,24.87,24.89,14000.0,20.6538,20.6621,20.6455,20.6621,14000.0
2010-01-15 13:15:00,24.89,24.92,24.88,24.91,28200.0,20.6621,20.687,20.6538,20.6787,28200.0
2010-01-15 13:20:00,24.91,24.93,24.9,24.92,780200.0,20.6787,20.6953,20.6704,20.687,780200.0
2010-01-15 13:25:00,24.91,24.97,24.84,24.85,79400.0,20.6787,20.7285,20.6206,20.6289,79400.0
2010-01-15 13:30:00,24.84,24.88,24.84,24.85,68000.0,20.6206,20.6538,20.6206,20.6289,68000.0
2010-01-15 13:35:00,24.84,24.84,24.82,24.83,15400.0,20.6206,20.6206,20.604,20.6123,15400.0
2010-01-15 13:40:00,24.82,24.83,24.82,24.83,9400.0,20.604,20.6123,20.604,20.6123,9400.0
2010-01-15 13:45:00,24.83,24.86,24.83,24.85,19200.0,20.6123,20.6372,20.6123,20.6289,19200.0
2010-01-15 13:50:00,24.86,24.89,24.84,24.89,41400.0,20.6372,20.6621,20.6206,20.6621,41400.0
2010-01-15 13:55:00,24.88,24.9,24.88,24.89,22800.0,20.6538,20.6704,20.6538,20.6621,22800.0
2010-01-15 14:00:00,24.89,24.9,24.87,24.88,20200.0,20.6621,20.6704,20.6455,20.6538,20200.0
2010-01-15 14:05:00,24.88,24.91,24.87,24.91,24600.0,20.6538,20.6787,20.6455,20.6787,24600.0
2010-01-15 14:10:00,24.91,24.93,24.91,24.93,29800.0,20.6787,20.6953,20.6787,20.6953,29800.0
2010-01-15 14:15:00,24.93,24.93,24.88,24.9,33400.0,20.6953,20.6953,20.6538,20.6704,33400.0
2010-01-15 14:20:00,24.9,24.9,24.87,24.88,28600.0,20.6704,20.6704,20.6455,20.6538,28600.0
2010-01-15 14:25:00,24.86,24.88,24.86,24.86,20800.0,20.6372,20.6538,20.6372,20.6372,20800.0
2010-01-15 14:30:00,24.86,24.86,24.83,24.84,16800.0,20.6372,20.6372,20.6123,20.6206,16800.0
2010-01-15 14:35:00,24.84,24.84,24.83,24.83,13400.0,20.6206,20.6206,20.6123,20.6123,13400.0
2010-01-15 14:40:00,24.84,24.84,24.82,24.82,33000.0,20.6206,20.6206,20.604,20.604,33000.0
2010-01-15 14:45:00,24.82,24.82,24.79,24.79,21200.0,20.604,20.604,20.5791,20.5791,21200.0
2010-01-15 14:50:00,24.79,24.81,24.78,24.8,24600.0,20.5791,20.5957,20.5708,20.5874,24600.0
2010-01-15 14:55:00,24.8,24.81,24.79,24.8,24400.0,20.5874,20.5957,20.5791,20.5874,24400.0
2010-01-15 15:00:00,24.8,24.84,24.8,24.84,33400.0,20.5874,20.6206,20.5874,20.6206,33400.0
2010-01-15 15:05:00,24.84,24.88,24.84,24.86,39000.0,20.6206,20.6538,20.6206,20.6372,39000.0
2010-01-15 15:10:00,24.86,24.9,24.86,24.88,41600.0,20.6372,20.6704,20.6372,20.6538,41600.0
2010-01-15 15:15:00,24.88,24.92,24.88,24.91,49800.0,20.6538,20.687,20.6538,20.6787,49800.0
2010-01-15 15:20:00,24.92,24.92,24.9,24.92,38000.0,20.687,20.687,20.6704,20.687,38000.0
2010-01-15 15:25:00,24.92,24.92,24.89,24.89,41000.0,20.687,20.687,20.6621,20.6621,41000.0
2010-01-15 15:30:00,24.89,24.9,24.87,24.89,59000.0,20.6621,20.6704,20.6455,20.6621,59000.0
2010-01-15 15:35:00,24.9,24.92,24.89,24.91,62800.0,20.6704,20.687,20.6621,20.6787,62800.0
2010-01-15 15:40:00,24.91,24.91,24.85,24.87,91400.0,20.6787,20.6787,20.6289,20.6455,91400.0
2010-01-15 15:45:00,24.87,24.9,24.85,24.9,61600.0,20.6455,20.6704,20.6289,20.6704,61600.0
2010-01-15 15:50:00,24.89,24.94,24.87,24.91,253800.0,20.6621,20.7036,20.6455,20.6787,253800.0
2010-01-15 15:55:00,24.91,24.91,24.89,24.9,123400.0,20.6787,20.6787,20.6621,20.6704,123400.0
2010-01-19 09:30:00,24.9,24.9,24.71,24.75,37200.0,20.6704,20.6704,20.5127,20.5459,37200.0
2010-01-19 09:35:00,24.78,25.07,24.75,25.03,43000.0,20.5708,20.8116,20.5459,20.7784,43000.0
2010-01-19 09:40:00,25.03,25.14,25.02,25.12,69000.0,20.7784,20.8697,20.7701,20.8531,69000.0
2010-01-19 09:45:00,25.12,25.15,25.02,25.03,90400.0,20.8531,20.878,20.7701,20.7784,90400.0
2010-01-19 09:50:00,25.03,25.09,25.03,25.06,36400.0,20.7784,20.8282,20.7784,20.8033,36400.0
2010-01-19 09:55:00,25.05,25.11,25.02,25.04,53000.0,20.795,20.8448,20.7701,20.7867,53000.0
2010-01-19 10:00:00,25.04,25.09,25.03,25.09,58800.0,20.7867,20.8282,20.7784,20.8282,58800.0
2010-01-19 10:05:00,25.09,25.14,25.04,25.07,42800.0,20.8282,20.8697,20.7867,20.8116,42800.0
2010-01-19 10:10:00,25.07,25.19,25.03,25.19,29600.0,20.8116,20.9112,20.7784,20.9112,29600.0
2010-01-19 10:15:00,25.2,25.22,25.17,25.2,42400.0,20.9195,20.9361,20.8946,20.9195,42400.0
2010-01-19 10:20:00,25.21,25.24,25.18,25.18,33600.0,20.9278,20.9527,20.9029,20.9029,33600.0
2010-01-19 10:25:00,25.19,25.19,25.09,25.09,18000.0,20.9112,20.9112,20.8282,20.8282,18000.0
2010-01-19 10:30:00,25.09,25.09,25.05,25.06,57400.0,20.8282,20.8282,20.795,20.8033,57400.0
2010-01-19 10:35:00,25.06,25.06,25.03,25.04,30000.0,20.8033,20.8033,20.7784,20.7867,30000.0
2010-01-19 10:40:00,25.05,25.08,25.04,25.04,49400.0,20.795,20.8199,20.7867,20.7867,49400.0
2010-01-19 10:45:00,25.05,25.13,25.04,25.13,32000.0,20.795,20.8614,20.7867,20.8614,32000.0
2010-01-19 10:50:00,25.13,25.18,25.12,25.18,23400.0,20.8614,20.9029,20.8531,20.9029,23400.0
2010-01-19 10:55:00,25.16,25.16,25.12,25.13,12600.0,20.8863,20.8863,20.8531,20.8614,12600.0
2010-01-19 11:00:00,25.12,25.12,25.06,25.07,19800.0,20.8531,20.8531,20.8033,20.8116,19800.0
2010-01-19 11:05:00,25.06,25.06,25.05,25.05,64400.0,20.8033,20.8033,20.795,20.795,64400.0
2010-01-19 11:10:00,25.06,25.06,25.05,25.05,35600.0,20.8033,20.8033,20.795,20.795,35600.0
2010-01-19 11:15:00,25.06,25.06,25.0,25.01,69800.0,20.8033,20.8033,20.7534,20.7618,69800.0
2010-01-19 11:20:00,25.02,25.02,25.0,25.0,28600.0,20.7701,20.7701,20.7534,20.7534,28600.0
2010-01-19 11:25:00,25.0,25.01,24.97,25.0,47000.0,20.7534,20.7618,20.7285,20.7534,47000.0
2010-01-19 11:30:00,25.0,25.0,24.99,24.99,23600.0,20.7534,20.7534,20.7451,20.7451,23600.0
2010-01-19 11:35:00,24.99,25.0,24.99,24.99,17000.0,20.7451,20.7534,20.7451,20.7451,17000.0
2010-01-19 11:40:00,24.99,25.01,24.99,24.99,27800.0,20.7451,20.7618,20.7451,20.7451,27800.0
2010-01-19 11:45:00,24.99,25.0,24.98,24.99,20200.0,20.7451,20.7534,20.7368,20.7451,20200.0
2010-01-19 11:50:00,24.99,25.0,24.99,25.0,12400.0,20.7451,20.7534,20.7451,20.7534,12400.0
2010-01-19 11:55:00,25.0,25.0,24.97,24.99,54800.0,20.7534,20.7534,20.7285,20.7451,54800.0
2010-01-19 12:00:00,24.99,25.0,24.97,24.98,23400.0,20.7451,20.7534,20.7285,20.7368,23400.0
2010-01-19 12:05:00,24.98,24.99,24.98,24.98,16800.0,20.7368,20.7451,20.7368,20.7368,16800.0
2010-01-19 12:10:00,24.98,24.98,24.97,24.97,21200.0,20.7368,20.7368,20.7285,20.7285,21200.0
2010-01-19 12:15:00,24.97,24.97,24.94,24.95,28000.0,20.7285,20.7285,20.7036,20.7119,28000.0
2010-01-19 12:20:00,24.95,25.0,24.94,24.98,19400.0,20.7119,20.7534,20.7036,20.7368,19400.0
2010-01-19 12:25:00,24.98,24.99,24.97,24.97,13400.0,20.7368,20.7451,20.7285,20.7285,13400.0
2010-01-19 12:30:00,24.98,24.98,24.96,24.97,10400.0,20.7368,20.7368,20.7202,20.7285,10400.0
2010-01-19 12:35:00,24.96,24.97,24.96,24.96,16000.0,20.7202,20.7285,20.7202,20.7202,16000.0
2010-01-19 12:40:00,24.96,24.96,24.95,24.95,17400.0,20.7202,20.7202,20.7119,20.7119,17400.0
2010-01-19 12:45:00,24.95,24.95,24.95,24.95,10800.0,20.7119,20.7119,20.7119,20.7119,10800.0
2010-01-19 12:50:00,24.95,24.95,24.95,24.95,8600.0,20.7119,20.7119,20.7119,20.7119,8600.0
2010-01-19 12:55:00,24.95,24.95,24.92,24.92,53600.0,20.7119,20.7119,20.687,20.687,53600.0
2010-01-19 13:00:00,24.92,24.99,24.9,24.99,50200.0,20.687,20.7451,20.6704,20.7451,50200.0
2010-01-19 13:05:00,25.0,25.0,24.98,25.0,30400.0,20.7534,20.7534,20.7368,20.7534,30400.0
2010-01-19 13:10:00,25.0,25.04,25.0,25.04,21200.0,20.7534,20.7867,20.7534,20.7867,21200.0
2010-01-19 13:15:00,25.04,25.04,25.0,25.0,21600.0,20.7867,20.7867,20.7534,20.7534,21600.0
2010-01-19 13:20:00,25.0,25.02,25.0,25.0,11800.0,20.7534,20.7701,20.7534,20.7534,11800.0
2010-01-19 13:25:00,25.0,25.01,25.0,25.0,10000.0,20.7534,20.7618,20.7534,20.7534,10000.0
2010-01-19 13:30:00,25.0,25.04,25.0,25.04,15800.0,20.7534,20.7867,20.7534,20.7867,15800.0
2010-01-19 13:35:00,25.04,25.06,25.04,25.05,13400.0,20.7867,20.8033,20.7867,20.795,13400.0
2010-01-19 13:40:00,25.05,25.08,25.05,25.08,27200.0,20.795,20.8199,20.795,20.8199,27200.0
2010-01-19 13:45:00,25.08,25.09,25.05,25.06,41400.0,20.8199,20.8282,20.795,20.8033,41400.0
2010-01-19 13:50:00,25.06,25.08,25.05,25.05,14400.0,20.8033,20.8199,20.795,20.795,14400.0
2010-01-19 13:55:00,25.06,25.06,25.03,25.05,29400.0,20.8033,20.8033,20.7784,20.795,29400.0
2010-01-19 14:00:00,25.05,25.07,25.05,25.06,17800.0,20.795,20.8116,20.795,20.8033,17800.0
2010-01-19 14:05:00,25.07,25.08,25.04,25.04,24400.0,20.8116,20.8199,20.7867,20.7867,24400.0
2010-01-19 14:10:00,25.04,25.04,25.0,25.0,20800.0,20.7867,20.7867,20.7534,20.7534,20800.0
2010-01-19 14:15:00,25.0,25.0,25.0,25.0,8600.0,20.7534,20.7534,20.7534,20.7534,8600.0
2010-01-19 14:20:00,25.0,25.05,25.0,25.05,21400.0,20.7534,20.795,20.7534,20.795,21400.0
2010-01-19 14:25:00,25.05,25.07,25.03,25.07,31000.0,20.795,20.8116,20.7784,20.8116,31000.0
2010-01-19 14:30:00,25.06,25.06,25.05,25.05,12000.0,20.8033,20.8033,20.795,20.795,12000.0
2010-01-19 14:35:00,25.05,25.07,25.05,25.07,11600.0,20.795,20.8116,20.795,20.8116,11600.0
2010-01-19 14:40:00,25.06,25.1,25.06,25.1,22200.0,20.8033,20.8365,20.8033,20.8365,22200.0
2010-01-19 14:45:00,25.1,25.11,25.05,25.06,23400.0,20.8365,20.8448,20.795,20.8033,23400.0
2010-01-19 14:50:00,25.06,25.1,25.06,25.06,25000.0,20.8033,20.8365,20.8033,20.8033,25000.0
2010-01-19 14:55:00,25.07,25.11,25.07,25.09,19800.0,20.8116,20.8448,20.8116,20.8282,19800.0
2010-01-19 15:00:00,25.09,25.09,25.01,25.01,31800.0,20.8282,20.8282,20.7618,20.7618,31800.0
2010-01-19 15:05:00,25.02,25.02,25.0,25.0,68600.0,20.7701,20.7701,20.7534,20.7534,68600.0
2010-01-19 15:10:00,25.0,25.02,24.98,25.02,43000.0,20.7534,20.7701,20.7368,20.7701,43000.0
2010-01-19 15:15:00,25.02,25.02,25.0,25.0,24000.0,20.7701,20.7701,20.7534,20.7534,24000.0
2010-01-19 15:20:00,25.0,25.03,24.97,25.02,57200.0,20.7534,20.7784,20.7285,20.7701,57200.0
2010-01-19 15:25:00,25.02,25.06,25.02,25.05,47800.0,20.7701,20.8033,20.7701,20.795,47800.0
2010-01-19 15:30:00,25.04,25.07,25.0,25.04,48000.0,20.7867,20.8116,20.7534,20.7867,48000.0
2010-01-19 15:35:00,25.04,25.08,25.03,25.06,27000.0,20.7867,20.8199,20.7784,20.8033,27000.0
2010-01-19 15:40:00,25.06,25.07,25.0,25.0,80200.0,20.8033,20.8116,20.7534,20.7534,80200.0
2010-01-19 15:45:00,25.0,25.0,24.96,24.96,135600.0,20.7534,20.7534,20.7202,20.7202,135600.0
2010-01-19 15:50:00,24.97,25.03,24.96,25.03,84600.0,20.7285,20.7784,20.7202,20.7784,84600.0
2010-01-19 15:55:00,25.03,25.03,24.99,25.0,167000.0,20.7784,20.7784,20.7451,20.7534,167000.0
2010-01-20 09:30:00,24.77,24.81,24.72,24.78,30800.0,20.5625,20.5957,20.521,20.5708,30800.0
2010-01-20 09:35:00,24.75,24.84,24.68,24.81,53400.0,20.5459,20.6206,20.4878,20.5957,53400.0
2010-01-20 09:40:00,24.79,24.84,24.77,24.78,80200.0,20.5791,20.6206,20.5625,20.5708,80200.0
2010-01-20 09:45:00,24.78,24.83,24.76,24.83,84000.0,20.5708,20.6123,20.5542,20.6123,84000.0
2010-01-20 09:50:00,24.82,24.87,24.79,24.86,36400.0,20.604,20.6455,20.5791,20.6372,36400.0
2010-01-20 09:55:00,24.85,24.87,24.82,24.85,19400.0,20.6289,20.6455,20.604,20.6289,19400.0
2010-01-20 10:00:00,24.83,24.84,24.73,24.76,44800.0,20.6123,20.6206,20.5293,20.5542,44800.0
2010-01-20 10:05:00,24.73,24.75,24.71,24.74,54600.0,20.5293,20.5459,20.5127,20.5376,54600.0
2010-01-20 10:10:00,24.74,24.75,24.73,24.75,26400.0,20.5376,20.5459,20.5293,20.5459,26400.0
2010-01-20 10:15:00,24.75,24.78,24.75,24.78,27800.0,20.5459,20.5708,20.5459,20.5708,27800.0
2010-01-20 10:20:00,24.78,24.78,24.72,24.73,52200.0,20.5708,20.5708,20.521,20.5293,52200.0
2010-01-20 10:25:00,24.72,24.76,24.72,24.76,48600.0,20.521,20.5542,20.521,20.5542,48600.0
2010-01-20 10:30:00,24.76,24.76,24.61,24.63,37600.0,20.5542,20.5542,20.4297,20.4463,37600.0
2010-01-20 10:35:00,24.63,24.63,24.58,24.59,24000.0,20.4463,20.4463,20.4048,20.4131,24000.0
2010-01-20 10:40:00,24.6,24.61,24.58,24.61,26000.0,20.4214,20.4297,20.4048,20.4297,26000.0
2010-01-20 10:45:00,24.61,24.62,24.6,24.6,15600.0,20.4297,20.438,20.4214,20.4214,15600.0
2010-01-20 10:50:00,24.6,24.6,24.56,24.57,44400.0,20.4214,20.4214,20.3882,20.3965,44400.0
2010-01-20 10:55:00,24.57,24.58,24.54,24.58,22400.0,20.3965,20.4048,20.3716,20.4048,22400.0
2010-01-20 11:00:00,24.58,24.6,24.51,24.51,45000.0,20.4048,20.4214,20.3467,20.3467,45000.0
2010-01-20 11:05:00,24.53,24.54,24.49,24.49,33000.0,20.3633,20.3716,20.3301,20.3301,33000.0
2010-01-20 11:10:00,24.5,24.55,24.5,24.51,29800.0,20.3384,20.3799,20.3384,20.3467,29800.0
2010-01-20 11:15:00,24.51,24.53,24.47,24.52,28800.0,20.3467,20.3633,20.3135,20.355,28800.0
2010-01-20 11:20:00,24.51,24.53,24.49,24.53,44400.0,20.3467,20.3633,20.3301,20.3633,44400.0
2010-01-20 11:25:00,24.53,24.53,24.5,24.51,20400.0,20.3633,20.3633,20.3384,20.3467,20400.0
2010-01-20 11:30:00,24.52,24.52,24.49,24.5,20600.0,20.355,20.355,20.3301,20.3384,20600.0
2010-01-20 11:35:00,24.5,24.5,24.45,24.45,22600.0,20.3384,20.3384,20.2969,20.2969,22600.0
2010-01-20 11:40:00,24.44,24.48,24.43,24.47,25200.0,20.2886,20.3218,20.2803,20.3135,25200.0
2010-01-20 11:45:00,24.47,24.48,24.45,24.48,18200.0,20.3135,20.3218,20.2969,20.3218,18200.0
2010-01-20 11:50:00,24.48,24.48,24.43,24.43,19800.0,20.3218,20.3218,20.2803,20.2803,19800.0
2010-01-20 11:55:00,24.43,24.43,24.41,24.43,20000.0,20.2803,20.2803,20.2637,20.2803,20000.0
2010-01-20 12:00:00,24.43,24.45,24.43,24.45,13000.0,20.2803,20.2969,20.2803,20.2969,13000.0
2010-01-20 12:05:00,24.45,24.5,24.45,24.5,9800.0,20.2969,20.3384,20.2969,20.3384,9800.0
2010-01-20 12:10:00,24.5,24.52,24.5,24.51,11800.0,20.3384,20.355,20.3384,20.3467,11800.0
2010-01-20 12:15:00,24.52,24.53,24.49,24.53,14000.0,20.355,20.3633,20.3301,20.3633,14000.0
2010-01-20 12:20:00,24.53,24.53,24.53,24.53,6800.0,20.3633,20.3633,20.3633,20.3633,6800.0
2010-01-20 12:25:00,24.53,24.53,24.49,24.5,23200.0,20.3633,20.3633,20.3301,20.3384,23200.0
2010-01-20 12:30:00,24.5,24.52,24.5,24.51,8600.0,20.3384,20.355,20.3384,20.3467,8600.0
2010-01-20 12:35:00,24.51,24.53,24.51,24.53,7000.0,20.3467,20.3633,20.3467,20.3633,7000.0
2010-01-20 12:40:00,24.53,24.53,24.48,24.49,17400.0,20.3633,20.3633,20.3218,20.3301,17400.0
2010-01-20 12:45:00,24.5,24.5,24.48,24.48,9200.0,20.3384,20.3384,20.3218,20.3218,9200.0
2010-01-20 12:50:00,24.48,24.5,24.48,24.49,7400.0,20.3218,20.3384,20.3218,20.3301,7400.0
2010-01-20 12:55:00,24.5,24.5,24.48,24.48,9600.0,20.3384,20.3384,20.3218,20.3218,9600.0
2010-01-20 13:00:00,24.48,24.49,24.45,24.47,36600.0,20.3218,20.3301,20.2969,20.3135,36600.0
2010-01-20 13:05:00,24.47,24.47,24.43,24.45,18400.0,20.3135,20.3135,20.2803,20.2969,18400.0
2010-01-20 13:10:00,24.45,24.45,24.42,24.43,8800.0,20.2969,20.2969,20.272,20.2803,8800.0
2010-01-20 13:15:00,24.43,24.44,24.4,24.44,33000.0,20.2803,20.2886,20.2554,20.2886,33000.0
2010-01-20 13:20:00,24.43,24.47,24.43,24.45,31800.0,20.2803,20.3135,20.2803,20.2969,31800.0
2010-01-20 13:25:00,24.45,24.47,24.45,24.47,14600.0,20.2969,20.3135,20.2969,20.3135,14600.0
2010-01-20 13:30:00,24.46,24.48,24.45,24.48,21000.0,20.3052,20.3218,20.2969,20.3218,21000.0
2010-01-20 13:35:00,24.48,24.49,24.45,24.46,15200.0,20.3218,20.3301,20.2969,20.3052,15200.0
2010-01-20 13:40:00,24.46,24.48,24.45,24.45,18600.0,20.3052,20.3218,20.2969,20.2969,18600.0
2010-01-20 13:45:00,24.45,24.48,24.45,24.46,11600.0,20.2969,20.3218,20.2969,20.3052,11600.0
2010-01-20 13:50:00,24.47,24.49,24.46,24.47,14400.0,20.3135,20.3301,20.3052,20.3135,14400.0
2010-01-20 13:55:00,24.47,24.48,24.45,24.48,21000.0,20.3135,20.3218,20.2969,20.3218,21000.0
2010-01-20 14:00:00,24.48,24.53,24.48,24.53,22600.0,20.3218,20.3633,20.3218,20.3633,22600.0
2010-01-20 14:05:00,24.53,24.53,24.49,24.49,18600.0,20.3633,20.3633,20.3301,20.3301,18600.0
2010-01-20 14:10:00,24.49,24.5,24.48,24.49,25200.0,20.3301,20.3384,20.3218,20.3301,25200.0
2010-01-20 14:15:00,24.49,24.5,24.48,24.5,17000.0,20.3301,20.3384,20.3218,20.3384,17000.0
2010-01-20 14:20:00,24.5,24.53,24.49,24.5,66800.0,20.3384,20.3633,20.3301,20.3384,66800.0
2010-01-20 14:25:00,24.5,24.53,24.49,24.49,38400.0,20.3384,20.3633,20.3301,20.3301,38400.0
2010-01-20 14:30:00,24.49,24.49,24.45,24.46,48000.0,20.3301,20.3301,20.2969,20.3052,48000.0
2010-01-20 14:35:00,24.47,24.47,24.43,24.43,62400.0,20.3135,20.3135,20.2803,20.2803,62400.0
2010-01-20 14:40:00,24.43,24.45,24.42,24.45,38000.0,20.2803,20.2969,20.272,20.2969,38000.0
2010-01-20 14:45:00,24.45,24.48,24.43,24.43,49200.0,20.2969,20.3218,20.2803,20.2803,49200.0
2010-01-20 14:50:00,24.44,24.45,24.43,24.45,39000.0,20.2886,20.2969,20.2803,20.2969,39000.0
2010-01-20 14:55:00,24.45,24.45,24.43,24.45,63200.0,20.2969,20.2969,20.2803,20.2969,63200.0
2010-01-20 15:00:00,24.45,24.49,24.45,24.49,28000.0,20.2969,20.3301,20.2969,20.3301,28000.0
2010-01-20 15:05:00,24.48,24.5,24.47,24.48,43400.0,20.3218,20.3384,20.3135,20.3218,43400.0
2010-01-20 15:10:00,24.48,24.49,24.46,24.47,51000.0,20.3218,20.3301,20.3052,20.3135,51000.0
2010-01-20 15:15:00,24.48,24.48,24.47,24.47,37400.0,20.3218,20.3218,20.3135,20.3135,37400.0
2010-01-20 15:20:00,24.47,24.5,24.46,24.47,142800.0,20.3135,20.3384,20.3052,20.3135,142800.0
2010-01-20 15:25:00,24.47,24.48,24.43,24.43,44400.0,20.3135,20.3218,20.2803,20.2803,44400.0
2010-01-20 15:30:00,24.44,24.46,24.43,24.46,139400.0,20.2886,20.3052,20.2803,20.3052,139400.0
2010-01-20 15:35:00,24.46,24.47,24.45,24.45,75200.0,20.3052,20.3135,20.2969,20.2969,75200.0
2010-01-20 15:40:00,24.45,24.48,24.45,24.45,139600.0,20.2969,20.3218,20.2969,20.2969,139600.0
2010-01-20 15:45:00,24.45,24.49,24.44,24.48,127400.0,20.2969,20.3301,20.2886,20.3218,127400.0
2010-01-20 15:50:00,24.48,24.51,24.47,24.5,92000.0,20.3218,20.3467,20.3135,20.3384,92000.0
2010-01-20 15:55:00,24.5,24.55,24.49,24.52,196000.0,20.3384,20.3799,20.3301,20.355,196000.0
2010-01-21 09:30:00,26.28,26.5,26.22,26.39,1185600.0,21.816,21.9987,21.7662,21.9073,1185600.0
2010-01-21 09:35:00,26.41,26.42,26.15,26.33,638000.0,21.9239,21.9322,21.7081,21.8575,638000.0
2010-01-21 09:40:00,26.34,26.36,26.24,26.27,441800.0,21.8658,21.8824,21.7828,21.8077,441800.0
2010-01-21 09:45:00,26.26,26.35,26.2,26.31,683800.0,21.7994,21.8741,21.7496,21.8409,683800.0
2010-01-21 09:50:00,26.3,26.47,26.3,26.35,568400.0,21.8326,21.9738,21.8326,21.8741,568400.0
2010-01-21 09:55:00,26.34,26.37,26.24,26.35,529000.0,21.8658,21.8907,21.7828,21.8741,529000.0
2010-01-21 10:00:00,26.35,26.48,26.31,26.47,379200.0,21.8741,21.9821,21.8409,21.9738,379200.0
2010-01-21 10:05:00,26.47,26.56,26.32,26.37,880000.0,21.9738,22.0485,21.8492,21.8907,880000.0
2010-01-21 10:10:00,26.37,26.43,26.35,26.4,372200.0,21.8907,21.9405,21.8741,21.9156,372200.0
2010-01-21 10:15:00,26.39,26.55,26.39,26.53,468800.0,21.9073,22.0402,21.9073,22.0236,468800.0
2010-01-21 10:20:00,26.54,26.54,26.4,26.43,266000.0,22.0319,22.0319,21.9156,21.9405,266000.0
2010-01-21 10:25:00,26.43,26.49,26.36,26.46,241000.0,21.9405,21.9904,21.8824,21.9655,241000.0
2010-01-21 10:30:00,26.46,26.47,26.39,26.44,451400.0,21.9655,21.9738,21.9073,21.9488,451400.0
2010-01-21 10:35:00,26.45,26.45,26.33,26.41,304600.0,21.9571,21.9571,21.8575,21.9239,304600.0
2010-01-21 10:40:00,26.41,26.42,26.37,26.41,98200.0,21.9239,21.9322,21.8907,21.9239,98200.0
2010-01-21 10:45:00,26.41,26.53,26.4,26.5,108000.0,21.9239,22.0236,21.9156,21.9987,108000.0
2010-01-21 10:50:00,26.52,26.62,26.52,26.52,211800.0,22.0153,22.0983,22.0153,22.0153,211800.0
2010-01-21 10:55:00,26.53,26.62,26.43,26.54,209000.0,22.0236,22.0983,21.9405,22.0319,209000.0
2010-01-21 11:00:00,26.54,26.54,26.48,26.5,261000.0,22.0319,22.0319,21.9821,21.9987,261000.0
2010-01-21 11:05:00,26.5,26.57,26.49,26.55,349600.0,21.9987,22.0568,21.9904,22.0402,349600.0
2010-01-21 11:10:00,26.55,26.61,26.55,26.58,126600.0,22.0402,22.09,22.0402,22.0651,126600.0
2010-01-21 11:15:00,26.58,26.63,26.54,26.62,112400.0,22.0651,22.1066,22.0319,22.0983,112400.0
2010-01-21 11:20:00,26.63,26.7,26.6,26.69,173600.0,22.1066,22.1647,22.0817,22.1564,173600.0
2010-01-21 11:25:00,26.7,26.72,26.64,26.67,112600.0,22.1647,22.1813,22.1149,22.1398,112600.0
2010-01-21 11:30:00,26.67,26.74,26.62,26.66,184200.0,22.1398,22.1979,22.0983,22.1315,184200.0
2010-01-21 11:35:00,26.66,26.7,26.48,26.55,450200.0,22.1315,22.1647,21.9821,22.0402,450200.0
2010-01-21 11:40:00,26.55,26.58,26.5,26.5,156600.0,22.0402,22.0651,21.9987,21.9987,156600.0
2010-01-21 11:45:00,26.5,26.6,26.5,26.58,157000.0,21.9987,22.0817,21.9987,22.0651,157000.0
2010-01-21 11:50:00,26.58,26.69,26.57,26.66,123600.0,22.0651,22.1564,22.0568,22.1315,123600.0
2010-01-21 11:55:00,26.68,26.7,26.54,26.62,104400.0,22.1481,22.1647,22.0319,22.0983,104400.0
2010-01-21 12:00:00,26.61,26.72,26.61,26.65,150000.0,22.09,22.1813,22.09,22.1232,150000.0
2010-01-21 12:05:00,26.65,26.66,26.61,26.66,82600.0,22.1232,22.1315,22.09,22.1315,82600.0
2010-01-21 12:10:00,26.65,26.66,26.6,26.61,104000.0,22.1232,22.1315,22.0817,22.09,104000.0
2010-01-21 12:15:00,26.6,26.61,26.54,26.54,78800.0,22.0817,22.09,22.0319,22.0319,78800.0
2010-01-21 12:20:00,26.55,26.6,26.54,26.56,112400.0,22.0402,22.0817,22.0319,22.0485,112400.0
2010-01-21 12:25:00,26.55,26.61,26.53,26.58,100400.0,22.0402,22.09,22.0236,22.0651,100400.0
2010-01-21 12:30:00,26.59,26.64,26.59,26.61,115400.0,22.0734,22.1149,22.0734,22.09,115400.0
2010-01-21 12:35:00,26.62,26.7,26.6,26.68,164000.0,22.0983,22.1647,22.0817,22.1481,164000.0
2010-01-21 12:40:00,26.68,26.68,26.61,26.63,82800.0,22.1481,22.1481,22.09,22.1066,82800.0
2010-01-21 12:45:00,26.62,26.64,26.61,26.61,46000.0,22.0983,22.1149,22.09,22.09,46000.0
2010-01-21 12:50:00,26.61,26.61,26.55,26.56,70400.0,22.09,22.09,22.0402,22.0485,70400.0
2010-01-21 12:55:00,26.57,26.6,26.54,26.56,84000.0,22.0568,22.0817,22.0319,22.0485,84000.0
2010-01-21 13:00:00,26.56,26.62,26.53,26.61,142800.0,22.0485,22.0983,22.0236,22.09,142800.0
2010-01-21 13:05:00,26.61,26.67,26.55,26.57,98400.0,22.09,22.1398,22.0402,22.0568,98400.0
2010-01-21 13:10:00,26.57,26.61,26.55,26.55,131000.0,22.0568,22.09,22.0402,22.0402,131000.0
2010-01-21 13:15:00,26.55,26.58,26.55,26.56,66200.0,22.0402,22.0651,22.0402,22.0485,66200.0
2010-01-21 13:20:00,26.56,26.59,26.55,26.58,81200.0,22.0485,22.0734,22.0402,22.0651,81200.0
2010-01-21 13:25:00,26.58,26.6,26.55,26.56,64800.0,22.0651,22.0817,22.0402,22.0485,64800.0
2010-01-21 13:30:00,26.56,26.56,26.46,26.5,184000.0,22.0485,22.0485,21.9655,21.9987,184000.0
2010-01-21 13:35:00,26.5,26.5,26.48,26.5,81000.0,21.9987,21.9987,21.9821,21.9987,81000.0
2010-01-21 13:40:00,26.5,26.55,26.49,26.5,150400.0,21.9987,22.0402,21.9904,21.9987,150400.0
2010-01-21 13:45:00,26.5,26.52,26.5,26.51,112400.0,21.9987,22.0153,21.9987,22.007,112400.0
2010-01-21 13:50:00,26.52,26.54,26.49,26.5,53600.0,22.0153,22.0319,21.9904,21.9987,53600.0
2010-01-21 13:55:00,26.5,26.51,26.5,26.5,52400.0,21.9987,22.007,21.9987,21.9987,52400.0
2010-01-21 14:00:00,26.5,26.5,26.5,26.5,102400.0,21.9987,21.9987,21.9987,21.9987,102400.0
2010-01-21 14:05:00,26.5,26.54,26.5,26.54,98200.0,21.9987,22.0319,21.9987,22.0319,98200.0
2010-01-21 14:10:00,26.53,26.54,26.5,26.5,68800.0,22.0236,22.0319,21.9987,21.9987,68800.0
2010-01-21 14:15:00,26.5,26.56,26.5,26.52,66400.0,21.9987,22.0485,21.9987,22.0153,66400.0
2010-01-21 14:20:00,26.51,26.6,26.51,26.6,108800.0,22.007,22.0817,22.007,22.0817,108800.0
2010-01-21 14:25:00,26.59,26.61,26.56,26.61,75600.0,22.0734,22.09,22.0485,22.09,75600.0
2010-01-21 14:30:00,26.6,26.67,26.58,26.65,89400.0,22.0817,22.1398,22.0651,22.1232,89400.0
2010-01-21 14:35:00,26.64,26.69,26.64,26.66,86400.0,22.1149,22.1564,22.1149,22.1315,86400.0
2010-01-21 14:40:00,26.65,26.66,26.59,26.6,93600.0,22.1232,22.1315,22.0734,22.0817,93600.0
2010-01-21 14:45:00,26.6,26.63,26.54,26.54,149400.0,22.0817,22.1066,22.0319,22.0319,149400.0
2010-01-21 14:50:00,26.54,26.6,26.52,26.58,117400.0,22.0319,22.0817,22.0153,22.0651,117400.0
2010-01-21 14:55:00,26.58,26.61,26.57,26.61,81000.0,22.0651,22.09,22.0568,22.09,81000.0
2010-01-21 15:00:00,26.61,26.61,26.55,26.55,134400.0,22.09,22.09,22.0402,22.0402,134400.0
2010-01-21 15:05:00,26.55,26.55,26.47,26.51,232800.0,22.0402,22.0402,21.9738,22.007,232800.0
2010-01-21 15:10:00,26.5,26.52,26.45,26.5,180000.0,21.9987,22.0153,21.9571,21.9987,180000.0
2010-01-21 15:15:00,26.5,26.56,26.44,26.55,199000.0,21.9987,22.0485,21.9488,22.0402,199000.0
2010-01-21 15:20:00,26.55,26.61,26.55,26.58,147200.0,22.0402,22.09,22.0402,22.0651,147200.0
2010-01-21 15:25:00,26.59,26.62,26.55,26.6,116000.0,22.0734,22.0983,22.0402,22.0817,116000.0
2010-01-21 15:30:00,26.6,26.74,26.59,26.73,259000.0,22.0817,22.1979,22.0734,22.1896,259000.0
2010-01-21 15:35:00,26.72,26.73,26.65,26.73,220200.0,22.1813,22.1896,22.1232,22.1896,220200.0
2010-01-21 15:40:00,26.72,26.81,26.72,26.81,255000.0,22.1813,22.256,22.1813,22.256,255000.0
2010-01-21 15:45:00,26.81,26.89,26.77,26.85,382800.0,22.256,22.3224,22.2228,22.2892,382800.0
2010-01-21 15:50:00,26.86,26.88,26.81,26.82,340800.0,22.2975,22.3141,22.256,22.2643,340800.0
2010-01-21 15:55:00,26.81,26.84,26.76,26.79,621200.0,22.256,22.2809,22.2145,22.2394,621200.0
2010-01-22 09:30:00,26.75,26.99,26.44,26.62,127200.0,22.2062,22.4054,21.9488,22.0983,127200.0
2010-01-22 09:35:00,26.64,26.7,26.58,26.61,138800.0,22.1149,22.1647,22.0651,22.09,138800.0
2010-01-22 09:40:00,26.63,26.75,26.58,26.69,80600.0,22.1066,22.2062,22.0651,22.1564,80600.0
2010-01-22 09:45:00,26.66,26.82,26.65,26.78,152200.0,22.1315,22.2643,22.1232,22.2311,152200.0
2010-01-22 09:50:00,26.79,26.92,26.75,26.83,120400.0,22.2394,22.3473,22.2062,22.2726,120400.0
2010-01-22 09:55:00,26.84,26.92,26.79,26.92,100800.0,22.2809,22.3473,22.2394,22.3473,100800.0
2010-01-22 10:00:00,26.92,26.92,26.8,26.84,73800.0,22.3473,22.3473,22.2477,22.2809,73800.0
2010-01-22 10:05:00,26.84,26.86,26.8,26.81,187400.0,22.2809,22.2975,22.2477,22.256,187400.0
2010-01-22 10:10:00,26.81,26.86,26.78,26.84,183400.0,22.256,22.2975,22.2311,22.2809,183400.0
2010-01-22 10:15:00,26.85,26.9,26.83,26.86,122600.0,22.2892,22.3307,22.2726,22.2975,122600.0
2010-01-22 10:20:00,26.86,26.93,26.84,26.87,127400.0,22.2975,22.3556,22.2809,22.3058,127400.0
2010-01-22 10:25:00,26.87,26.9,26.85,26.89,54000.0,22.3058,22.3307,22.2892,22.3224,54000.0
2010-01-22 10:30:00,26.9,26.91,26.82,26.87,132000.0,22.3307,22.339,22.2643,22.3058,132000.0
2010-01-22 10:35:00,26.87,26.93,26.86,26.93,97600.0,22.3058,22.3556,22.2975,22.3556,97600.0
2010-01-22 10:40:00,26.93,26.96,26.89,26.92,54600.0,22.3556,22.3805,22.3224,22.3473,54600.0
2010-01-22 10:45:00,26.93,26.95,26.86,26.87,55600.0,22.3556,22.3722,22.2975,22.3058,55600.0
2010-01-22 10:50:00,26.87,26.95,26.86,26.93,66000.0,22.3058,22.3722,22.2975,22.3556,66000.0
2010-01-22 10:55:00,26.93,26.96,26.93,26.95,73800.0,22.3556,22.3805,22.3556,22.3722,73800.0
2010-01-22 11:00:00,26.95,26.95,26.91,26.92,112400.0,22.3722,22.3722,22.339,22.3473,112400.0
2010-01-22 11:05:00,26.92,26.93,26.9,26.9,57200.0,22.3473,22.3556,22.3307,22.3307,57200.0
2010-01-22 11:10:00,26.9,26.91,26.86,26.89,55800.0,22.3307,22.339,22.2975,22.3224,55800.0
2010-01-22 11:15:00,26.89,26.92,26.85,26.87,71800.0,22.3224,22.3473,22.2892,22.3058,71800.0
2010-01-22 11:20:00,26.86,26.9,26.86,26.89,42800.0,22.2975,22.3307,22.2975,22.3224,42800.0
2010-01-22 11:25:00,26.89,26.91,26.87,26.89,65200.0,22.3224,22.339,22.3058,22.3224,65200.0
2010-01-22 11:30:00,26.89,26.89,26.85,26.88,35800.0,22.3224,22.3224,22.2892,22.3141,35800.0
2010-01-22 11:35:00,26.89,26.9,26.79,26.79,49600.0,22.3224,22.3307,22.2394,22.2394,49600.0
2010-01-22 11:40:00,26.8,26.83,26.78,26.82,38800.0,22.2477,22.2726,22.2311,22.2643,38800.0
2010-01-22 11:45:00,26.81,26.82,26.79,26.81,41600.0,22.256,22.2643,22.2394,22.256,41600.0
2010-01-22 11:50:00,26.81,26.81,26.79,26.8,26200.0,22.256,22.256,22.2394,22.2477,26200.0
2010-01-22 11:55:00,26.79,26.79,26.75,26.77,44200.0,22.2394,22.2394,22.2062,22.2228,44200.0
2010-01-22 12:00:00,26.78,26.84,26.77,26.84,43000.0,22.2311,22.2809,22.2228,22.2809,43000.0
2010-01-22 12:05:00,26.84,26.91,26.84,26.88,54400.0,22.2809,22.339,22.2809,22.3141,54400.0
2010-01-22 12:10:00,26.88,26.93,26.86,26.93,32000.0,22.3141,22.3556,22.2975,22.3556,32000.0
2010-01-22 12:15:00,26.93,26.97,26.92,26.94,63000.0,22.3556,22.3888,22.3473,22.3639,63000.0
2010-01-22 12:20:00,26.94,26.97,26.93,26.93,38000.0,22.3639,22.3888,22.3556,22.3556,38000.0
2010-01-22 12:25:00,26.93,26.93,26.86,26.93,37000.0,22.3556,22.3556,22.2975,22.3556,37000.0
2010-01-22 12:30:00,26.93,26.94,26.92,26.92,28600.0,22.3556,22.3639,22.3473,22.3473,28600.0
2010-01-22 12:35:00,26.93,26.95,26.92,26.94,29200.0,22.3556,22.3722,22.3473,22.3639,29200.0
2010-01-22 12:40:00,26.94,26.95,26.92,26.93,31600.0,22.3639,22.3722,22.3473,22.3556,31600.0
2010-01-22 12:45:00,26.93,26.93,26.9,26.92,27400.0,22.3556,22.3556,22.3307,22.3473,27400.0
2010-01-22 12:50:00,26.92,26.95,26.89,26.95,36000.0,22.3473,22.3722,22.3224,22.3722,36000.0
2010-01-22 12:55:00,26.93,26.96,26.93,26.93,40000.0,22.3556,22.3805,22.3556,22.3556,40000.0
2010-01-22 13:00:00,26.92,26.93,26.9,26.93,35800.0,22.3473,22.3556,22.3307,22.3556,35800.0
2010-01-22 13:05:00,26.93,26.96,26.93,26.95,30800.0,22.3556,22.3805,22.3556,22.3722,30800.0
2010-01-22 13:10:00,26.95,26.96,26.92,26.92,33200.0,22.3722,22.3805,22.3473,22.3473,33200.0
2010-01-22 13:15:00,26.93,26.93,26.89,26.91,36400.0,22.3556,22.3556,22.3224,22.339,36400.0
2010-01-22 13:20:00,26.92,26.95,26.92,26.92,49600.0,22.3473,22.3722,22.3473,22.3473,49600.0
2010-01-22 13:25:00,26.92,26.96,26.91,26.95,41000.0,22.3473,22.3805,22.339,22.3722,41000.0
2010-01-22 13:30:00,26.95,26.97,26.94,26.97,48600.0,22.3722,22.3888,22.3639,22.3888,48600.0
2010-01-22 13:35:00,26.97,26.98,26.84,26.84,144000.0,22.3888,22.3971,22.2809,22.2809,144000.0
2010-01-22 13:40:00,26.84,26.85,26.79,26.83,38600.0,22.2809,22.2892,22.2394,22.2726,38600.0
2010-01-22 13:45:00,26.84,26.85,26.8,26.84,50000.0,22.2809,22.2892,22.2477,22.2809,50000.0
2010-01-22 13:50:00,26.83,26.84,26.82,26.82,26200.0,22.2726,22.2809,22.2643,22.2643,26200.0
2010-01-22 13:55:00,26.82,26.86,26.78,26.85,51800.0,22.2643,22.2975,22.2311,22.2892,51800.0
2010-01-22 14:00:00,26.85,26.85,26.83,26.84,47800.0,22.2892,22.2892,22.2726,22.2809,47800.0
2010-01-22 14:05:00,26.85,26.85,26.83,26.83,20600.0,22.2892,22.2892,22.2726,22.2726,20600.0
2010-01-22 14:10:00,26.84,26.92,26.83,26.92,68200.0,22.2809,22.3473,22.2726,22.3473,68200.0
2010-01-22 14:15:00,26.92,26.93,26.9,26.92,39800.0,22.3473,22.3556,22.3307,22.3473,39800.0
2010-01-22 14:20:00,26.92,26.94,26.91,26.93,28600.0,22.3473,22.3639,22.339,22.3556,28600.0
2010-01-22 14:25:00,26.93,26.97,26.9,26.93,64000.0,22.3556,22.3888,22.3307,22.3556,64000.0
2010-01-22 14:30:00,26.93,26.95,26.91,26.93,70000.0,22.3556,22.3722,22.339,22.3556,70000.0
2010-01-22 14:35:00,26.93,26.97,26.91,26.92,62000.0,22.3556,22.3888,22.339,22.3473,62000.0
2010-01-22 14:40:00,26.92,26.92,26.85,26.92,63000.0,22.3473,22.3473,22.2892,22.3473,63000.0
2010-01-22 14:45:00,26.92,26.95,26.88,26.9,64200.0,22.3473,22.3722,22.3141,22.3307,64200.0
2010-01-22 14:50:00,26.89,26.93,26.86,26.93,42600.0,22.3224,22.3556,22.2975,22.3556,42600.0
2010-01-22 14:55:00,26.93,26.94,26.9,26.91,49400.0,22.3556,22.3639,22.3307,22.339,49400.0
2010-01-22 15:00:00,26.9,26.91,26.88,26.89,68600.0,22.3307,22.339,22.3141,22.3224,68600.0
2010-01-22 15:05:00,26.89,26.9,26.8,26.82,97000.0,22.3224,22.3307,22.2477,22.2643,97000.0
2010-01-22 15:10:00,26.81,26.88,26.75,26.86,164600.0,22.256,22.3141,22.2062,22.2975,164600.0
2010-01-22 15:15:00,26.86,26.86,26.75,26.77,67600.0,22.2975,22.2975,22.2062,22.2228,67600.0
2010-01-22 15:20:00,26.75,26.78,26.72,26.75,99000.0,22.2062,22.2311,22.1813,22.2062,99000.0
2010-01-22 15:25:00,26.75,26.75,26.71,26.73,69200.0,22.2062,22.2062,22.173,22.1896,69200.0
2010-01-22 15:30:00,26.73,26.75,26.71,26.74,65600.0,22.1896,22.2062,22.173,22.1979,65600.0
2010-01-22 15:35:00,26.74,26.74,26.71,26.71,88000.0,22.1979,22.1979,22.173,22.173,88000.0
2010-01-22 15:40:00,26.71,26.74,26.65,26.67,110600.0,22.173,22.1979,22.1232,22.1398,110600.0
2010-01-22 15:45:00,26.67,26.68,26.6,26.63,108800.0,22.1398,22.1481,22.0817,22.1066,108800.0
2010-01-22 15:50:00,26.63,26.68,26.6,26.67,124600.0,22.1066,22.1481,22.0817,22.1398,124600.0
2010-01-22 15:55:00,26.68,26.68,26.57,26.6,193400.0,22.1481,22.1481,22.0568,22.0817,193400.0
2010-01-25 09:30:00,26.81,26.92,26.67,26.7,88600.0,22.256,22.3473,22.1398,22.1647,88600.0
2010-01-25 09:35:00,26.67,26.8,26.66,26.68,30200.0,22.1398,22.2477,22.1315,22.1481,30200.0
2010-01-25 09:40:00,26.68,26.83,26.65,26.82,78000.0,22.1481,22.2726,22.1232,22.2643,78000.0
2010-01-25 09:45:00,26.82,26.82,26.65,26.71,50400.0,22.2643,22.2643,22.1232,22.173,50400.0
2010-01-25 09:50:00,26.72,26.78,26.71,26.78,64600.0,22.1813,22.2311,22.173,22.2311,64600.0
2010-01-25 09:55:00,26.79,26.79,26.74,26.74,34800.0,22.2394,22.2394,22.1979,22.1979,34800.0
2010-01-25 10:00:00,26.74,26.78,26.71,26.75,97600.0,22.1979,22.2311,22.173,22.2062,97600.0
2010-01-25 10:05:00,26.75,26.75,26.57,26.61,77200.0,22.2062,22.2062,22.0568,22.09,77200.0
2010-01-25 10:10:00,26.6,26.68,26.57,26.6,98800.0,22.0817,22.1481,22.0568,22.0817,98800.0
2010-01-25 10:15:00,26.6,26.66,26.59,26.66,88800.0,22.0817,22.1315,22.0734,22.1315,88800.0
2010-01-25 10:20:00,26.65,26.65,26.58,26.62,90000.0,22.1232,22.1232,22.0651,22.0983,90000.0
2010-01-25 10:25:00,26.63,26.64,26.61,26.61,63200.0,22.1066,22.1149,22.09,22.09,63200.0
2010-01-25 10:30:00,26.61,26.63,26.61,26.62,56400.0,22.09,22.1066,22.09,22.0983,56400.0
2010-01-25 10:35:00,26.62,26.64,26.57,26.64,63400.0,22.0983,22.1149,22.0568,22.1149,63400.0
2010-01-25 10:40:00,26.63,26.63,26.58,26.59,45600.0,22.1066,22.1066,22.0651,22.0734,45600.0
2010-01-25 10:45:00,26.59,26.61,26.59,26.61,45800.0,22.0734,22.09,22.0734,22.09,45800.0
2010-01-25 10:50:00,26.61,26.63,26.59,26.63,46200.0,22.09,22.1066,22.0734,22.1066,46200.0
2010-01-25 10:55:00,26.63,26.63,26.59,26.59,38000.0,22.1066,22.1066,22.0734,22.0734,38000.0
2010-01-25 11:00:00,26.59,26.65,26.59,26.61,116800.0,22.0734,22.1232,22.0734,22.09,116800.0
2010-01-25 11:05:00,26.6,26.64,26.58,26.64,68000.0,22.0817,22.1149,22.0651,22.1149,68000.0
2010-01-25 11:10:00,26.63,26.63,26.58,26.61,50800.0,22.1066,22.1066,22.0651,22.09,50800.0
2010-01-25 11:15:00,26.61,26.67,26.61,26.64,41000.0,22.09,22.1398,22.09,22.1149,41000.0
2010-01-25 11:20:00,26.64,26.64,26.6,26.61,39400.0,22.1149,22.1149,22.0817,22.09,39400.0
2010-01-25 11:25:00,26.6,26.64,26.59,26.59,30400.0,22.0817,22.1149,22.0734,22.0734,30400.0
2010-01-25 11:30:00,26.59,26.64,26.58,26.61,26000.0,22.0734,22.1149,22.0651,22.09,26000.0
2010-01-25 11:35:00,26.6,26.6,26.54,26.57,116000.0,22.0817,22.0817,22.0319,22.0568,116000.0
2010-01-25 11:40:00,26.57,26.63,26.57,26.61,48400.0,22.0568,22.1066,22.0568,22.09,48400.0
2010-01-25 11:45:00,26.61,26.64,26.59,26.61,24200.0,22.09,22.1149,22.0734,22.09,24200.0
2010-01-25 11:50:00,26.61,26.65,26.6,26.61,37200.0,22.09,22.1232,22.0817,22.09,37200.0
2010-01-25 11:55:00,26.61,26.66,26.61,26.61,21600.0,22.09,22.1315,22.09,22.09,21600.0
2010-01-25 12:00:00,26.61,26.63,26.61,26.61,20000.0,22.09,22.1066,22.09,22.09,20000.0
2010-01-25 12:05:00,26.64,26.65,26.6,26.6,21400.0,22.1149,22.1232,22.0817,22.0817,21400.0
2010-01-25 12:10:00,26.6,26.61,26.59,26.6,34400.0,22.0817,22.09,22.0734,22.0817,34400.0
2010-01-25 12:15:00,26.6,26.62,26.59,26.61,22800.0,22.0817,22.0983,22.0734,22.09,22800.0
2010-01-25 12:20:00,26.61,26.63,26.6,26.61,14400.0,22.09,22.1066,22.0817,22.09,14400.0
2010-01-25 12:25:00,26.63,26.63,26.57,26.57,34800.0,22.1066,22.1066,22.0568,22.0568,34800.0
2010-01-25 12:30:00,26.57,26.59,26.57,26.59,15200.0,22.0568,22.0734,22.0568,22.0734,15200.0
2010-01-25 12:35:00,26.6,26.61,26.59,26.6,32200.0,22.0817,22.09,22.0734,22.0817,32200.0
2010-01-25 12:40:00,26.59,26.6,26.59,26.6,26400.0,22.0734,22.0817,22.0734,22.0817,26400.0
2010-01-25 12:45:00,26.6,26.61,26.58,26.6,23400.0,22.0817,22.09,22.0651,22.0817,23400.0
2010-01-25 12:50:00,26.6,26.6,26.59,26.6,40800.0,22.0817,22.0817,22.0734,22.0817,40800.0
2010-01-25 12:55:00,26.6,26.61,26.59,26.59,31000.0,22.0817,22.09,22.0734,22.0734,31000.0
2010-01-25 13:00:00,26.59,26.6,26.57,26.6,20800.0,22.0734,22.0817,22.0568,22.0817,20800.0
2010-01-25 13:05:00,26.6,26.6,26.59,26.6,24200.0,22.0817,22.0817,22.0734,22.0817,24200.0
2010-01-25 13:10:00,26.6,26.6,26.56,26.56,42600.0,22.0817,22.0817,22.0485,22.0485,42600.0
2010-01-25 13:15:00,26.58,26.58,26.55,26.55,29800.0,22.0651,22.0651,22.0402,22.0402,29800.0
2010-01-25 13:20:00,26.55,26.57,26.54,26.56,45800.0,22.0402,22.0568,22.0319,22.0485,45800.0
2010-01-25 13:25:00,26.56,26.56,26.53,26.54,37000.0,22.0485,22.0485,22.0236,22.0319,37000.0
2010-01-25 13:30:00,26.55,26.55,26.49,26.49,51400.0,22.0402,22.0402,21.9904,21.9904,51400.0
2010-01-25 13:35:00,26.49,26.51,26.49,26.5,38600.0,21.9904,22.007,21.9904,21.9987,38600.0
2010-01-25 13:40:00,26.51,26.53,26.5,26.53,27600.0,22.007,22.0236,21.9987,22.0236,27600.0
2010-01-25 13:45:00,26.53,26.53,26.5,26.53,25400.0,22.0236,22.0236,21.9987,22.0236,25400.0
2010-01-25 13:50:00,26.53,26.56,26.53,26.53,24800.0,22.0236,22.0485,22.0236,22.0236,24800.0
2010-01-25 13:55:00,26.54,26.56,26.53,26.54,21000.0,22.0319,22.0485,22.0236,22.0319,21000.0
2010-01-25 14:00:00,26.53,26.56,26.53,26.54,25000.0,22.0236,22.0485,22.0236,22.0319,25000.0
2010-01-25 14:05:00,26.54,26.55,26.52,26.52,14400.0,22.0319,22.0402,22.0153,22.0153,14400.0
2010-01-25 14:10:00,26.52,26.52,26.48,26.48,107000.0,22.0153,22.0153,21.9821,21.9821,107000.0
2010-01-25 14:15:00,26.48,26.52,26.48,26.5,77200.0,21.9821,22.0153,21.9821,21.9987,77200.0
2010-01-25 14:20:00,26.51,26.52,26.5,26.52,15400.0,22.007,22.0153,21.9987,22.0153,15400.0
2010-01-25 14:25:00,26.52,26.52,26.5,26.5,80000.0,22.0153,22.0153,21.9987,21.9987,80000.0
2010-01-25 14:30:00,26.5,26.51,26.48,26.5,51400.0,21.9987,22.007,21.9821,21.9987,51400.0
2010-01-25 14:35:00,26.5,26.52,26.49,26.5,38000.0,21.9987,22.0153,21.9904,21.9987,38000.0
2010-01-25 14:40:00,26.5,26.53,26.5,26.52,19800.0,21.9987,22.0236,21.9987,22.0153,19800.0
2010-01-25 14:45:00,26.52,26.52,26.49,26.5,26400.0,22.0153,22.0153,21.9904,21.9987,26400.0
2010-01-25 14:50:00,26.5,26.58,26.5,26.58,26800.0,21.9987,22.0651,21.9987,22.0651,26800.0
2010-01-25 14:55:00,26.57,26.58,26.56,26.58,22800.0,22.0568,22.0651,22.0485,22.0651,22800.0
2010-01-25 15:00:00,26.58,26.6,26.57,26.59,56000.0,22.0651,22.0817,22.0568,22.0734,56000.0
2010-01-25 15:05:00,26.59,26.61,26.58,26.58,70200.0,22.0734,22.09,22.0651,22.0651,70200.0
2010-01-25 15:10:00,26.59,26.61,26.59,26.61,37000.0,22.0734,22.09,22.0734,22.09,37000.0
2010-01-25 15:15:00,26.6,26.63,26.6,26.6,96600.0,22.0817,22.1066,22.0817,22.0817,96600.0
2010-01-25 15:20:00,26.61,26.62,26.6,26.61,41200.0,22.09,22.0983,22.0817,22.09,41200.0
2010-01-25 15:25:00,26.61,26.61,26.59,26.61,57000.0,22.09,22.09,22.0734,22.09,57000.0
2010-01-25 15:30:00,26.61,26.61,26.57,26.58,121600.0,22.09,22.09,22.0568,22.0651,121600.0
2010-01-25 15:35:00,26.58,26.6,26.57,26.59,86800.0,22.0651,22.0817,22.0568,22.0734,86800.0
2010-01-25 15:40:00,26.59,26.61,26.57,26.58,118000.0,22.0734,22.09,22.0568,22.0651,118000.0
2010-01-25 15:45:00,26.58,26.62,26.58,26.61,77600.0,22.0651,22.0983,22.0651,22.09,77600.0
2010-01-25 15:50:00,26.61,26.61,26.58,26.6,124200.0,22.09,22.09,22.0651,22.0817,124200.0
2010-01-25 15:55:00,26.6,26.64,26.59,26.59,147400.0,22.0817,22.1149,22.0734,22.0734,147400.0
2010-01-26 09:30:00,26.57,26.7,26.53,26.65,98800.0,22.0568,22.1647,22.0236,22.1232,98800.0
2010-01-26 09:35:00,26.66,26.75,26.56,26.66,66600.0,22.1315,22.2062,22.0485,22.1315,66600.0
2010-01-26 09:40:00,26.68,26.72,26.6,26.63,66600.0,22.1481,22.1813,22.0817,22.1066,66600.0
2010-01-26 09:45:00,26.61,26.64,26.5,26.51,76000.0,22.09,22.1149,21.9987,22.007,76000.0
2010-01-26 09:50:00,26.5,26.53,26.43,26.48,81400.0,21.9987,22.0236,21.9405,21.9821,81400.0
2010-01-26 09:55:00,26.48,26.5,26.48,26.5,87600.0,21.9821,21.9987,21.9821,21.9987,87600.0
2010-01-26 10:00:00,26.5,26.52,26.45,26.52,148800.0,21.9987,22.0153,21.9571,22.0153,148800.0
2010-01-26 10:05:00,26.52,26.68,26.52,26.6,69600.0,22.0153,22.1481,22.0153,22.0817,69600.0
2010-01-26 10:10:00,26.61,26.67,26.56,26.6,68600.0,22.09,22.1398,22.0485,22.0817,68600.0
2010-01-26 10:15:00,26.6,26.67,26.6,26.63,48800.0,22.0817,22.1398,22.0817,22.1066,48800.0
2010-01-26 10:20:00,26.61,26.68,26.61,26.68,49000.0,22.09,22.1481,22.09,22.1481,49000.0
2010-01-26 10:25:00,26.69,26.7,26.64,26.65,86000.0,22.1564,22.1647,22.1149,22.1232,86000.0
2010-01-26 10:30:00,26.65,26.66,26.61,26.61,71800.0,22.1232,22.1315,22.09,22.09,71800.0
2010-01-26 10:35:00,26.61,26.62,26.58,26.58,67400.0,22.09,22.0983,22.0651,22.0651,67400.0
2010-01-26 10:40:00,26.58,26.63,26.58,26.63,20400.0,22.0651,22.1066,22.0651,22.1066,20400.0
2010-01-26 10:45:00,26.63,26.68,26.63,26.68,35600.0,22.1066,22.1481,22.1066,22.1481,35600.0
2010-01-26 10:50:00,26.68,26.71,26.65,26.66,44800.0,22.1481,22.173,22.1232,22.1315,44800.0
2010-01-26 10:55:00,26.66,26.72,26.65,26.72,41200.0,22.1315,22.1813,22.1232,22.1813,41200.0
2010-01-26 11:00:00,26.72,26.75,26.72,26.75,33600.0,22.1813,22.2062,22.1813,22.2062,33600.0
2010-01-26 11:05:00,26.75,26.83,26.74,26.83,89600.0,22.2062,22.2726,22.1979,22.2726,89600.0
2010-01-26 11:10:00,26.83,26.85,26.77,26.85,58400.0,22.2726,22.2892,22.2228,22.2892,58400.0
2010-01-26 11:15:00,26.86,26.86,26.78,26.8,37800.0,22.2975,22.2975,22.2311,22.2477,37800.0
2010-01-26 11:20:00,26.8,26.86,26.8,26.86,45200.0,22.2477,22.2975,22.2477,22.2975,45200.0
2010-01-26 11:25:00,26.86,26.86,26.8,26.83,43800.0,22.2975,22.2975,22.2477,22.2726,43800.0
2010-01-26 11:30:00,26.82,26.83,26.79,26.83,35600.0,22.2643,22.2726,22.2394,22.2726,35600.0
2010-01-26 11:35:00,26.82,26.87,26.81,26.86,155000.0,22.2643,22.3058,22.256,22.2975,155000.0
2010-01-26 11:40:00,26.86,26.86,26.83,26.83,38400.0,22.2975,22.2975,22.2726,22.2726,38400.0
2010-01-26 11:45:00,26.83,26.86,26.81,26.86,35200.0,22.2726,22.2975,22.256,22.2975,35200.0
2010-01-26 11:50:00,26.85,26.95,26.85,26.95,70400.0,22.2892,22.3722,22.2892,22.3722,70400.0
2010-01-26 11:55:00,26.95,26.98,26.95,26.95,136400.0,22.3722,22.3971,22.3722,22.3722,136400.0
2010-01-26 12:00:00,26.96,26.97,26.93,26.93,28000.0,22.3805,22.3888,22.3556,22.3556,28000.0
2010-01-26 12:05:00,26.93,26.97,26.92,26.96,59400.0,22.3556,22.3888,22.3473,22.3805,59400.0
2010-01-26 12:10:00,26.96,26.97,26.93,26.93,38600.0,22.3805,22.3888,22.3556,22.3556,38600.0
2010-01-26 12:15:00,26.93,26.93,26.91,26.91,50600.0,22.3556,22.3556,22.339,22.339,50600.0
2010-01-26 12:20:00,26.92,26.93,26.89,26.9,51400.0,22.3473,22.3556,22.3224,22.3307,51400.0
2010-01-26 12:25:00,26.9,26.91,26.87,26.88,51000.0,22.3307,22.339,22.3058,22.3141,51000.0
2010-01-26 12:30:00,26.88,26.92,26.87,26.92,46200.0,22.3141,22.3473,22.3058,22.3473,46200.0
2010-01-26 12:35:00,26.92,26.95,26.9,26.9,34000.0,22.3473,22.3722,22.3307,22.3307,34000.0
2010-01-26 12:40:00,26.9,26.93,26.9,26.92,25800.0,22.3307,22.3556,22.3307,22.3473,25800.0
2010-01-26 12:45:00,26.91,26.94,26.91,26.92,14600.0,22.339,22.3639,22.339,22.3473,14600.0
2010-01-26 12:50:00,26.92,26.95,26.92,26.95,19400.0,22.3473,22.3722,22.3473,22.3722,19400.0
2010-01-26 12:55:00,26.95,26.96,26.94,26.95,49800.0,22.3722,22.3805,22.3639,22.3722,49800.0
2010-01-26 13:00:00,26.93,26.93,26.9,26.9,22800.0,22.3556,22.3556,22.3307,22.3307,22800.0
2010-01-26 13:05:00,26.9,26.93,26.89,26.93,45600.0,22.3307,22.3556,22.3224,22.3556,45600.0
2010-01-26 13:10:00,26.93,26.95,26.92,26.94,10800.0,22.3556,22.3722,22.3473,22.3639,10800.0
2010-01-26 13:15:00,26.93,26.94,26.89,26.89,25800.0,22.3556,22.3639,22.3224,22.3224,25800.0
2010-01-26 13:20:00,26.89,26.91,26.89,26.91,17000.0,22.3224,22.339,22.3224,22.339,17000.0
2010-01-26 13:25:00,26.91,26.91,26.89,26.9,24600.0,22.339,22.339,22.3224,22.3307,24600.0
2010-01-26 13:30:00,26.9,26.93,26.9,26.92,13400.0,22.3307,22.3556,22.3307,22.3473,13400.0
2010-01-26 13:35:00,26.92,26.93,26.91,26.93,21400.0,22.3473,22.3556,22.339,22.3556,21400.0
2010-01-26 13:40:00,26.93,26.95,26.93,26.93,24600.0,22.3556,22.3722,22.3556,22.3556,24600.0
2010-01-26 13:45:00,26.94,26.96,26.93,26.95,35200.0,22.3639,22.3805,22.3556,22.3722,35200.0
2010-01-26 13:50:00,26.95,26.97,26.94,26.95,20400.0,22.3722,22.3888,22.3639,22.3722,20400.0
2010-01-26 13:55:00,26.95,26.95,26.94,26.95,11800.0,22.3722,22.3722,22.3639,22.3722,11800.0
2010-01-26 14:00:00,26.95,26.98,26.93,26.93,53200.0,22.3722,22.3971,22.3556,22.3556,53200.0
2010-01-26 14:05:00,26.93,26.96,26.92,26.95,40600.0,22.3556,22.3805,22.3473,22.3722,40600.0
2010-01-26 14:10:00,26.95,26.98,26.95,26.98,45600.0,22.3722,22.3971,22.3722,22.3971,45600.0
2010-01-26 14:15:00,26.97,26.99,26.93,26.96,64800.0,22.3888,22.4054,22.3556,22.3805,64800.0
2010-01-26 14:20:00,26.96,26.96,26.93,26.95,24400.0,22.3805,22.3805,22.3556,22.3722,24400.0
2010-01-26 14:25:00,26.94,26.95,26.93,26.93,31200.0,22.3639,22.3722,22.3556,22.3556,31200.0
2010-01-26 14:30:00,26.93,26.94,26.91,26.91,59200.0,22.3556,22.3639,22.339,22.339,59200.0
2010-01-26 14:35:00,26.92,26.93,26.91,26.93,51600.0,22.3473,22.3556,22.339,22.3556,51600.0
2010-01-26 14:40:00,26.93,26.94,26.92,26.93,40600.0,22.3556,22.3639,22.3473,22.3556,40600.0
2010-01-26 14:45:00,26.93,26.94,26.93,26.93,31200.0,22.3556,22.3639,22.3556,22.3556,31200.0
2010-01-26 14:50:00,26.93,26.94,26.93,26.93,42600.0,22.3556,22.3639,22.3556,22.3556,42600.0
2010-01-26 14:55:00,26.93,26.95,26.93,26.95,48800.0,22.3556,22.3722,22.3556,22.3722,48800.0
2010-01-26 15:00:00,26.95,26.95,26.92,26.93,41400.0,22.3722,22.3722,22.3473,22.3556,41400.0
2010-01-26 15:05:00,26.93,26.93,26.9,26.9,55400.0,22.3556,22.3556,22.3307,22.3307,55400.0
2010-01-26 15:10:00,26.91,26.91,26.89,26.89,32200.0,22.339,22.339,22.3224,22.3224,32200.0
2010-01-26 15:15:00,26.9,26.92,26.89,26.92,63800.0,22.3307,22.3473,22.3224,22.3473,63800.0
2010-01-26 15:20:00,26.92,26.92,26.85,26.87,64000.0,22.3473,22.3473,22.2892,22.3058,64000.0
2010-01-26 15:25:00,26.88,26.89,26.86,26.88,48200.0,22.3141,22.3224,22.2975,22.3141,48200.0
2010-01-26 15:30:00,26.88,26.92,26.86,26.87,83600.0,22.3141,22.3473,22.2975,22.3058,83600.0
2010-01-26 15:35:00,26.87,26.9,26.86,26.88,57600.0,22.3058,22.3307,22.2975,22.3141,57600.0
2010-01-26 15:40:00,26.88,26.88,26.76,26.77,185000.0,22.3141,22.3141,22.2145,22.2228,185000.0
2010-01-26 15:45:00,26.78,26.79,26.73,26.78,117600.0,22.2311,22.2394,22.1896,22.2311,117600.0
2010-01-26 15:50:00,26.78,26.83,26.77,26.81,116800.0,22.2311,22.2726,22.2228,22.256,116800.0
2010-01-26 15:55:00,26.82,26.82,26.77,26.78,195600.0,22.2643,22.2643,22.2228,22.2311,195600.0
2010-01-27 09:30:00,26.72,26.72,26.54,26.67,72400.0,22.1813,22.1813,22.0319,22.1398,72400.0
2010-01-27 09:35:00,26.68,26.71,26.58,26.64,54400.0,22.1481,22.173,22.0651,22.1149,54400.0
2010-01-27 09:40:00,26.65,26.66,26.56,26.57,39600.0,22.1232,22.1315,22.0485,22.0568,39600.0
2010-01-27 09:45:00,26.57,26.64,26.55,26.6,44800.0,22.0568,22.1149,22.0402,22.0817,44800.0
2010-01-27 09:50:00,26.61,26.61,26.52,26.54,39600.0,22.09,22.09,22.0153,22.0319,39600.0
2010-01-27 09:55:00,26.54,26.63,26.54,26.61,32000.0,22.0319,22.1066,22.0319,22.09,32000.0
2010-01-27 10:00:00,26.61,26.68,26.57,26.6,45000.0,22.09,22.1481,22.0568,22.0817,45000.0
2010-01-27 10:05:00,26.6,26.63,26.48,26.53,77400.0,22.0817,22.1066,21.9821,22.0236,77400.0
2010-01-27 10:10:00,26.54,26.57,26.48,26.55,40000.0,22.0319,22.0568,21.9821,22.0402,40000.0
2010-01-27 10:15:00,26.54,26.54,26.47,26.5,46800.0,22.0319,22.0319,21.9738,21.9987,46800.0
2010-01-27 10:20:00,26.5,26.54,26.48,26.52,58400.0,21.9987,22.0319,21.9821,22.0153,58400.0
2010-01-27 10:25:00,26.51,26.52,26.48,26.49,42400.0,22.007,22.0153,21.9821,21.9904,42400.0
2010-01-27 10:30:00,26.49,26.5,26.46,26.5,85600.0,21.9904,21.9987,21.9655,21.9987,85600.0
2010-01-27 10:35:00,26.5,26.5,26.4,26.4,77200.0,21.9987,21.9987,21.9156,21.9156,77200.0
2010-01-27 10:40:00,26.38,26.44,26.38,26.41,55000.0,21.899,21.9488,21.899,21.9239,55000.0
2010-01-27 10:45:00,26.42,26.44,26.39,26.4,48400.0,21.9322,21.9488,21.9073,21.9156,48400.0
2010-01-27 10:50:00,26.4,26.51,26.4,26.5,34200.0,21.9156,22.007,21.9156,21.9987,34200.0
2010-01-27 10:55:00,26.49,26.59,26.49,26.57,29800.0,21.9904,22.0734,21.9904,22.0568,29800.0
2010-01-27 11:00:00,26.57,26.59,26.54,26.58,37800.0,22.0568,22.0734,22.0319,22.0651,37800.0
2010-01-27 11:05:00,26.57,26.58,26.56,26.56,51200.0,22.0568,22.0651,22.0485,22.0485,51200.0
2010-01-27 11:10:00,26.57,26.57,26.52,26.52,22600.0,22.0568,22.0568,22.0153,22.0153,22600.0
2010-01-27 11:15:00,26.51,26.54,26.45,26.53,29200.0,22.007,22.0319,21.9571,22.0236,29200.0
2010-01-27 11:20:00,26.55,26.61,26.54,26.56,22000.0,22.0402,22.09,22.0319,22.0485,22000.0
2010-01-27 11:25:00,26.57,26.63,26.57,26.61,36800.0,22.0568,22.1066,22.0568,22.09,36800.0
2010-01-27 11:30:00,26.61,26.61,26.6,26.61,27200.0,22.09,22.09,22.0817,22.09,27200.0
2010-01-27 11:35:00,26.61,26.61,26.56,26.59,36400.0,22.09,22.09,22.0485,22.0734,36400.0
2010-01-27 11:40:00,26.59,26.61,26.59,26.6,24400.0,22.0734,22.09,22.0734,22.0817,24400.0
2010-01-27 11:45:00,26.58,26.58,26.5,26.51,19000.0,22.0651,22.0651,21.9987,22.007,19000.0
2010-01-27 11:50:00,26.52,26.57,26.51,26.56,31000.0,22.0153,22.0568,22.007,22.0485,31000.0
2010-01-27 11:55:00,26.57,26.57,26.53,26.53,30800.0,22.0568,22.0568,22.0236,22.0236,30800.0
2010-01-27 12:00:00,26.53,26.57,26.53,26.57,29000.0,22.0236,22.0568,22.0236,22.0568,29000.0
2010-01-27 12:05:00,26.57,26.57,26.53,26.53,26000.0,22.0568,22.0568,22.0236,22.0236,26000.0
2010-01-27 12:10:00,26.54,26.54,26.48,26.5,25000.0,22.0319,22.0319,21.9821,21.9987,25000.0
2010-01-27 12:15:00,26.5,26.5,26.45,26.45,11600.0,21.9987,21.9987,21.9571,21.9571,11600.0
2010-01-27 12:20:00,26.46,26.49,26.45,26.49,20800.0,21.9655,21.9904,21.9571,21.9904,20800.0
2010-01-27 12:25:00,26.48,26.48,26.45,26.48,42600.0,21.9821,21.9821,21.9571,21.9821,42600.0
2010-01-27 12:30:00,26.47,26.47,26.45,26.46,26800.0,21.9738,21.9738,21.9571,21.9655,26800.0
2010-01-27 12:35:00,26.45,26.46,26.43,26.45,32800.0,21.9571,21.9655,21.9405,21.9571,32800.0
2010-01-27 12:40:00,26.45,26.46,26.43,26.43,21000.0,21.9571,21.9655,21.9405,21.9405,21000.0
2010-01-27 12:45:00,26.43,26.45,26.42,26.45,27600.0,21.9405,21.9571,21.9322,21.9571,27600.0
2010-01-27 12:50:00,26.45,26.46,26.44,26.45,37800.0,21.9571,21.9655,21.9488,21.9571,37800.0
2010-01-27 12:55:00,26.45,26.46,26.45,26.45,18800.0,21.9571,21.9655,21.9571,21.9571,18800.0
2010-01-27 13:00:00,26.45,26.46,26.44,26.46,40400.0,21.9571,21.9655,21.9488,21.9655,40400.0
2010-01-27 13:05:00,26.45,26.46,26.45,26.45,28400.0,21.9571,21.9655,21.9571,21.9571,28400.0
2010-01-27 13:10:00,26.45,26.5,26.45,26.5,40400.0,21.9571,21.9987,21.9571,21.9987,40400.0
2010-01-27 13:15:00,26.48,26.5,26.43,26.49,93400.0,21.9821,21.9987,21.9405,21.9904,93400.0
2010-01-27 13:20:00,26.49,26.49,26.47,26.47,26600.0,21.9904,21.9904,21.9738,21.9738,26600.0
2010-01-27 13:25:00,26.47,26.48,26.46,26.47,16800.0,21.9738,21.9821,21.9655,21.9738,16800.0
2010-01-27 13:30:00,26.47,26.53,26.47,26.51,27800.0,21.9738,22.0236,21.9738,22.007,27800.0
2010-01-27 13:35:00,26.51,26.51,26.47,26.47,15600.0,22.007,22.007,21.9738,21.9738,15600.0
2010-01-27 13:40:00,26.46,26.47,26.45,26.46,24400.0,21.9655,21.9738,21.9571,21.9655,24400.0
2010-01-27 13:45:00,26.46,26.46,26.45,26.45,24000.0,21.9655,21.9655,21.9571,21.9571,24000.0
2010-01-27 13:50:00,26.45,26.46,26.45,26.45,19600.0,21.9571,21.9655,21.9571,21.9571,19600.0
2010-01-27 13:55:00,26.46,26.47,26.45,26.47,15600.0,21.9655,21.9738,21.9571,21.9738,15600.0
2010-01-27 14:00:00,26.47,26.49,26.46,26.46,70800.0,21.9738,21.9904,21.9655,21.9655,70800.0
2010-01-27 14:05:00,26.46,26.53,26.46,26.48,20400.0,21.9655,22.0236,21.9655,21.9821,20400.0
2010-01-27 14:10:00,26.48,26.49,26.47,26.48,17600.0,21.9821,21.9904,21.9738,21.9821,17600.0
2010-01-27 14:15:00,26.48,26.55,26.38,26.55,154200.0,21.9821,22.0402,21.899,22.0402,154200.0
2010-01-27 14:20:00,26.55,26.56,26.4,26.5,57200.0,22.0402,22.0485,21.9156,21.9987,57200.0
2010-01-27 14:25:00,26.52,26.61,26.49,26.58,66000.0,22.0153,22.09,21.9904,22.0651,66000.0
2010-01-27 14:30:00,26.55,26.57,26.52,26.52,25200.0,22.0402,22.0568,22.0153,22.0153,25200.0
2010-01-27 14:35:00,26.52,26.61,26.49,26.52,50600.0,22.0153,22.09,21.9904,22.0153,50600.0
2010-01-27 14:40:00,26.52,26.68,26.52,26.67,80200.0,22.0153,22.1481,22.0153,22.1398,80200.0
2010-01-27 14:45:00,26.67,26.7,26.66,26.69,75600.0,22.1398,22.1647,22.1315,22.1564,75600.0
2010-01-27 14:50:00,26.69,26.69,26.65,26.66,26000.0,22.1564,22.1564,22.1232,22.1315,26000.0
2010-01-27 14:55:00,26.67,26.78,26.67,26.76,67400.0,22.1398,22.2311,22.1398,22.2145,67400.0
2010-01-27 15:00:00,26.76,26.76,26.65,26.66,53800.0,22.2145,22.2145,22.1232,22.1315,53800.0
2010-01-27 15:05:00,26.65,26.66,26.54,26.55,40800.0,22.1232,22.1315,22.0319,22.0402,40800.0
2010-01-27 15:10:00,26.54,26.59,26.54,26.56,54000.0,22.0319,22.0734,22.0319,22.0485,54000.0
2010-01-27 15:15:00,26.58,26.62,26.56,26.59,32800.0,22.0651,22.0983,22.0485,22.0734,32800.0
2010-01-27 15:20:00,26.59,26.65,26.59,26.6,54600.0,22.0734,22.1232,22.0734,22.0817,54600.0
2010-01-27 15:25:00,26.6,26.67,26.58,26.67,74000.0,22.0817,22.1398,22.0651,22.1398,74000.0
2010-01-27 15:30:00,26.66,26.82,26.64,26.82,102000.0,22.1315,22.2643,22.1149,22.2643,102000.0
2010-01-27 15:35:00,26.81,26.81,26.69,26.71,129600.0,22.256,22.256,22.1564,22.173,129600.0
2010-01-27 15:40:00,26.7,26.77,26.68,26.71,87400.0,22.1647,22.2228,22.1481,22.173,87400.0
2010-01-27 15:45:00,26.7,26.77,26.69,26.75,66800.0,22.1647,22.2228,22.1564,22.2062,66800.0
2010-01-27 15:50:00,26.75,26.87,26.74,26.79,102000.0,22.2062,22.3058,22.1979,22.2394,102000.0
2010-01-27 15:55:00,26.78,26.88,26.77,26.82,184000.0,22.2311,22.3141,22.2228,22.2643,184000.0
2010-01-28 09:30:00,26.59,26.7,26.56,26.67,71400.0,22.0734,22.1647,22.0485,22.1398,71400.0
2010-01-28 09:35:00,26.67,26.87,26.61,26.66,73400.0,22.1398,22.3058,22.09,22.1315,73400.0
2010-01-28 09:40:00,26.65,26.65,26.43,26.64,107200.0,22.1232,22.1232,21.9405,22.1149,107200.0
2010-01-28 09:45:00,26.62,26.65,26.47,26.49,82400.0,22.0983,22.1232,21.9738,21.9904,82400.0
2010-01-28 09:50:00,26.48,26.54,26.4,26.41,94800.0,21.9821,22.0319,21.9156,21.9239,94800.0
2010-01-28 09:55:00,26.41,26.53,26.4,26.48,71600.0,21.9239,22.0236,21.9156,21.9821,71600.0
2010-01-28 10:00:00,26.47,26.47,26.41,26.43,73400.0,21.9738,21.9738,21.9239,21.9405,73400.0
2010-01-28 10:05:00,26.42,26.56,26.4,26.49,88600.0,21.9322,22.0485,21.9156,21.9904,88600.0
2010-01-28 10:10:00,26.48,26.58,26.48,26.57,60200.0,21.9821,22.0651,21.9821,22.0568,60200.0
2010-01-28 10:15:00,26.55,26.6,26.53,26.59,43800.0,22.0402,22.0817,22.0236,22.0734,43800.0
2010-01-28 10:20:00,26.57,26.64,26.56,26.6,41000.0,22.0568,22.1149,22.0485,22.0817,41000.0
2010-01-28 10:25:00,26.61,26.75,26.6,26.68,34400.0,22.09,22.2062,22.0817,22.1481,34400.0
2010-01-28 10:30:00,26.68,26.79,26.55,26.62,67000.0,22.1481,22.2394,22.0402,22.0983,67000.0
2010-01-28 10:35:00,26.58,26.66,26.56,26.65,35600.0,22.0651,22.1315,22.0485,22.1232,35600.0
2010-01-28 10:40:00,26.66,26.68,26.57,26.65,62000.0,22.1315,22.1481,22.0568,22.1232,62000.0
2010-01-28 10:45:00,26.66,26.77,26.66,26.68,54800.0,22.1315,22.2228,22.1315,22.1481,54800.0
2010-01-28 10:50:00,26.68,26.8,26.68,26.79,44400.0,22.1481,22.2477,22.1481,22.2394,44400.0
2010-01-28 10:55:00,26.79,26.83,26.77,26.81,124000.0,22.2394,22.2726,22.2228,22.256,124000.0
2010-01-28 11:00:00,26.81,26.83,26.77,26.77,100800.0,22.256,22.2726,22.2228,22.2228,100800.0
2010-01-28 11:05:00,26.78,26.79,26.75,26.79,83400.0,22.2311,22.2394,22.2062,22.2394,83400.0
2010-01-28 11:10:00,26.79,26.8,26.77,26.77,55600.0,22.2394,22.2477,22.2228,22.2228,55600.0
2010-01-28 11:15:00,26.77,26.77,26.73,26.76,56600.0,22.2228,22.2228,22.1896,22.2145,56600.0
2010-01-28 11:20:00,26.75,26.76,26.67,26.75,67400.0,22.2062,22.2145,22.1398,22.2062,67400.0
2010-01-28 11:25:00,26.75,26.78,26.73,26.77,42200.0,22.2062,22.2311,22.1896,22.2228,42200.0
2010-01-28 11:30:00,26.77,26.78,26.58,26.59,63000.0,22.2228,22.2311,22.0651,22.0734,63000.0
2010-01-28 11:35:00,26.59,26.59,26.51,26.55,40800.0,22.0734,22.0734,22.007,22.0402,40800.0
2010-01-28 11:40:00,26.55,26.56,26.5,26.55,35600.0,22.0402,22.0485,21.9987,22.0402,35600.0
2010-01-28 11:45:00,26.55,26.58,26.47,26.56,72800.0,22.0402,22.0651,21.9738,22.0485,72800.0
2010-01-28 11:50:00,26.55,26.63,26.52,26.62,45400.0,22.0402,22.1066,22.0153,22.0983,45400.0
2010-01-28 11:55:00,26.63,26.66,26.6,26.6,29000.0,22.1066,22.1315,22.0817,22.0817,29000.0
2010-01-28 12:00:00,26.6,26.61,26.59,26.6,17000.0,22.0817,22.09,22.0734,22.0817,17000.0
2010-01-28 12:05:00,26.6,26.63,26.58,26.63,56400.0,22.0817,22.1066,22.0651,22.1066,56400.0
2010-01-28 12:10:00,26.61,26.66,26.57,26.62,117000.0,22.09,22.1315,22.0568,22.0983,117000.0
2010-01-28 12:15:00,26.62,26.63,26.61,26.61,25400.0,22.0983,22.1066,22.09,22.09,25400.0
2010-01-28 12:20:00,26.61,26.67,26.61,26.66,56200.0,22.09,22.1398,22.09,22.1315,56200.0
2010-01-28 12:25:00,26.66,26.67,26.61,26.61,13200.0,22.1315,22.1398,22.09,22.09,13200.0
2010-01-28 12:30:00,26.61,26.63,26.61,26.63,22800.0,22.09,22.1066,22.09,22.1066,22800.0
2010-01-28 12:35:00,26.62,26.63,26.61,26.62,32000.0,22.0983,22.1066,22.09,22.0983,32000.0
2010-01-28 12:40:00,26.62,26.66,26.62,26.65,65600.0,22.0983,22.1315,22.0983,22.1232,65600.0
2010-01-28 12:45:00,26.65,26.68,26.65,26.68,25800.0,22.1232,22.1481,22.1232,22.1481,25800.0
2010-01-28 12:50:00,26.68,26.7,26.66,26.68,23200.0,22.1481,22.1647,22.1315,22.1481,23200.0
2010-01-28 12:55:00,26.68,26.7,26.65,26.68,22800.0,22.1481,22.1647,22.1232,22.1481,22800.0
2010-01-28 13:00:00,26.69,26.69,26.61,26.61,50200.0,22.1564,22.1564,22.09,22.09,50200.0
2010-01-28 13:05:00,26.61,26.65,26.61,26.64,31400.0,22.09,22.1232,22.09,22.1149,31400.0
2010-01-28 13:10:00,26.65,26.66,26.64,26.65,42000.0,22.1232,22.1315,22.1149,22.1232,42000.0
2010-01-28 13:15:00,26.66,26.68,26.62,26.66,53400.0,22.1315,22.1481,22.0983,22.1315,53400.0
2010-01-28 13:20:00,26.66,26.68,26.61,26.63,40000.0,22.1315,22.1481,22.09,22.1066,40000.0
2010-01-28 13:25:00,26.63,26.67,26.63,26.65,21800.0,22.1066,22.1398,22.1066,22.1232,21800.0
2010-01-28 13:30:00,26.66,26.67,26.61,26.61,31200.0,22.1315,22.1398,22.09,22.09,31200.0
2010-01-28 13:35:00,26.61,26.63,26.61,26.62,19600.0,22.09,22.1066,22.09,22.0983,19600.0
2010-01-28 13:40:00,26.61,26.65,26.61,26.62,36800.0,22.09,22.1232,22.09,22.0983,36800.0
2010-01-28 13:45:00,26.63,26.65,26.61,26.63,41200.0,22.1066,22.1232,22.09,22.1066,41200.0
2010-01-28 13:50:00,26.63,26.66,26.63,26.65,38800.0,22.1066,22.1315,22.1066,22.1232,38800.0
2010-01-28 13:55:00,26.65,26.67,26.63,26.64,37400.0,22.1232,22.1398,22.1066,22.1149,37400.0
2010-01-28 14:00:00,26.64,26.68,26.63,26.68,77800.0,22.1149,22.1481,22.1066,22.1481,77800.0
2010-01-28 14:05:00,26.68,26.68,26.58,26.6,110400.0,22.1481,22.1481,22.0651,22.0817,110400.0
2010-01-28 14:10:00,26.59,26.6,26.49,26.51,88600.0,22.0734,22.0817,21.9904,22.007,88600.0
2010-01-28 14:15:00,26.51,26.54,26.5,26.5,71200.0,22.007,22.0319,21.9987,21.9987,71200.0
2010-01-28 14:20:00,26.51,26.6,26.5,26.58,102600.0,22.007,22.0817,21.9987,22.0651,102600.0
2010-01-28 14:25:00,26.59,26.59,26.52,26.53,47000.0,22.0734,22.0734,22.0153,22.0236,47000.0
2010-01-28 14:30:00,26.53,26.6,26.51,26.52,77800.0,22.0236,22.0817,22.007,22.0153,77800.0
2010-01-28 14:35:00,26.52,26.53,26.48,26.5,69400.0,22.0153,22.0236,21.9821,21.9987,69400.0
2010-01-28 14:40:00,26.5,26.52,26.48,26.49,53000.0,21.9987,22.0153,21.9821,21.9904,53000.0
2010-01-28 14:45:00,26.48,26.52,26.45,26.49,59600.0,21.9821,22.0153,21.9571,21.9904,59600.0
2010-01-28 14:50:00,26.49,26.5,26.48,26.48,58400.0,21.9904,21.9987,21.9821,21.9821,58400.0
2010-01-28 14:55:00,26.48,26.55,26.47,26.49,63800.0,21.9821,22.0402,21.9738,21.9904,63800.0
2010-01-28 15:00:00,26.5,26.55,26.49,26.54,62400.0,21.9987,22.0402,21.9904,22.0319,62400.0
2010-01-28 15:05:00,26.54,26.61,26.53,26.53,65400.0,22.0319,22.09,22.0236,22.0236,65400.0
2010-01-28 15:10:00,26.54,26.56,26.47,26.48,67000.0,22.0319,22.0485,21.9738,21.9821,67000.0
2010-01-28 15:15:00,26.48,26.52,26.48,26.5,48800.0,21.9821,22.0153,21.9821,21.9987,48800.0
2010-01-28 15:20:00,26.5,26.56,26.5,26.56,65400.0,21.9987,22.0485,21.9987,22.0485,65400.0
2010-01-28 15:25:00,26.56,26.56,26.5,26.52,79200.0,22.0485,22.0485,21.9987,22.0153,79200.0
2010-01-28 15:30:00,26.5,26.53,26.5,26.52,126200.0,21.9987,22.0236,21.9987,22.0153,126200.0
2010-01-28 15:35:00,26.52,26.61,26.5,26.61,194000.0,22.0153,22.09,21.9987,22.09,194000.0
2010-01-28 15:40:00,26.61,26.64,26.57,26.59,157200.0,22.09,22.1149,22.0568,22.0734,157200.0
2010-01-28 15:45:00,26.59,26.59,26.51,26.53,155000.0,22.0734,22.0734,22.007,22.0236,155000.0
2010-01-28 15:50:00,26.53,26.57,26.5,26.53,163800.0,22.0236,22.0568,21.9987,22.0236,163800.0
2010-01-28 15:55:00,26.53,26.56,26.5,26.53,187600.0,22.0236,22.0485,21.9987,22.0236,187600.0
2010-01-29 09:30:00,26.64,26.66,26.59,26.61,77400.0,22.1149,22.1315,22.0734,22.09,77400.0
2010-01-29 09:35:00,26.61,26.64,26.58,26.59,65000.0,22.09,22.1149,22.0651,22.0734,65000.0
2010-01-29 09:40:00,26.6,26.63,26.55,26.56,115200.0,22.0817,22.1066,22.0402,22.0485,115200.0
2010-01-29 09:45:00,26.56,26.6,26.5,26.5,90200.0,22.0485,22.0817,21.9987,21.9987,90200.0
2010-01-29 09:50:00,26.52,26.58,26.5,26.58,61200.0,22.0153,22.0651,21.9987,22.0651,61200.0
2010-01-29 09:55:00,26.58,26.61,26.5,26.51,94400.0,22.0651,22.09,21.9987,22.007,94400.0
2010-01-29 10:00:00,26.52,26.55,26.5,26.53,56400.0,22.0153,22.0402,21.9987,22.0236,56400.0
2010-01-29 10:05:00,26.53,26.54,26.5,26.5,80800.0,22.0236,22.0319,21.9987,21.9987,80800.0
2010-01-29 10:10:00,26.5,26.55,26.5,26.51,82000.0,21.9987,22.0402,21.9987,22.007,82000.0
2010-01-29 10:15:00,26.5,26.55,26.47,26.48,78000.0,21.9987,22.0402,21.9738,21.9821,78000.0
2010-01-29 10:20:00,26.48,26.55,26.46,26.52,61200.0,21.9821,22.0402,21.9655,22.0153,61200.0
2010-01-29 10:25:00,26.52,26.55,26.5,26.52,29400.0,22.0153,22.0402,21.9987,22.0153,29400.0
2010-01-29 10:30:00,26.52,26.54,26.5,26.54,45800.0,22.0153,22.0319,21.9987,22.0319,45800.0
2010-01-29 10:35:00,26.54,26.55,26.52,26.55,43800.0,22.0319,22.0402,22.0153,22.0402,43800.0
2010-01-29 10:40:00,26.53,26.54,26.52,26.52,20400.0,22.0236,22.0319,22.0153,22.0153,20400.0
2010-01-29 10:45:00,26.52,26.55,26.52,26.54,19600.0,22.0153,22.0402,22.0153,22.0319,19600.0
2010-01-29 10:50:00,26.54,26.54,26.49,26.5,46400.0,22.0319,22.0319,21.9904,21.9987,46400.0
2010-01-29 10:55:00,26.5,26.5,26.4,26.47,61600.0,21.9987,21.9987,21.9156,21.9738,61600.0
2010-01-29 11:00:00,26.47,26.47,26.4,26.45,36600.0,21.9738,21.9738,21.9156,21.9571,36600.0
2010-01-29 11:05:00,26.45,26.46,26.4,26.4,48600.0,21.9571,21.9655,21.9156,21.9156,48600.0
2010-01-29 11:10:00,26.41,26.43,26.39,26.39,67600.0,21.9239,21.9405,21.9073,21.9073,67600.0
2010-01-29 11:15:00,26.39,26.41,26.31,26.32,58000.0,21.9073,21.9239,21.8409,21.8492,58000.0
2010-01-29 11:20:00,26.32,26.38,26.29,26.36,68000.0,21.8492,21.899,21.8243,21.8824,68000.0
2010-01-29 11:25:00,26.36,26.39,26.31,26.31,47800.0,21.8824,21.9073,21.8409,21.8409,47800.0
2010-01-29 11:30:00,26.33,26.33,26.27,26.3,59200.0,21.8575,21.8575,21.8077,21.8326,59200.0
2010-01-29 11:35:00,26.31,26.33,26.27,26.28,86000.0,21.8409,21.8575,21.8077,21.816,86000.0
2010-01-29 11:40:00,26.28,26.29,26.22,26.27,89200.0,21.816,21.8243,21.7662,21.8077,89200.0
2010-01-29 11:45:00,26.28,26.36,26.27,26.29,93000.0,21.816,21.8824,21.8077,21.8243,93000.0
2010-01-29 11:50:00,26.29,26.32,26.28,26.31,55200.0,21.8243,21.8492,21.816,21.8409,55200.0
2010-01-29 11:55:00,26.3,26.31,26.24,26.24,53600.0,21.8326,21.8409,21.7828,21.7828,53600.0
2010-01-29 12:00:00,26.22,26.22,26.17,26.19,52000.0,21.7662,21.7662,21.7247,21.7413,52000.0
2010-01-29 12:05:00,26.2,26.2,26.16,26.17,20000.0,21.7496,21.7496,21.7164,21.7247,20000.0
2010-01-29 12:10:00,26.17,26.25,26.16,26.25,36000.0,21.7247,21.7911,21.7164,21.7911,36000.0
2010-01-29 12:15:00,26.25,26.28,26.23,26.27,69200.0,21.7911,21.816,21.7745,21.8077,69200.0
2010-01-29 12:20:00,26.26,26.28,26.25,26.28,34400.0,21.7994,21.816,21.7911,21.816,34400.0
2010-01-29 12:25:00,26.29,26.31,26.27,26.29,33200.0,21.8243,21.8409,21.8077,21.8243,33200.0
2010-01-29 12:30:00,26.28,26.28,26.21,26.27,36600.0,21.816,21.816,21.7579,21.8077,36600.0
2010-01-29 12:35:00,26.27,26.31,26.27,26.31,97400.0,21.8077,21.8409,21.8077,21.8409,97400.0
2010-01-29 12:40:00,26.31,26.34,26.28,26.31,56000.0,21.8409,21.8658,21.816,21.8409,56000.0
2010-01-29 12:45:00,26.3,26.36,26.3,26.36,45200.0,21.8326,21.8824,21.8326,21.8824,45200.0
2010-01-29 12:50:00,26.36,26.46,26.36,26.44,30400.0,21.8824,21.9655,21.8824,21.9488,30400.0
2010-01-29 12:55:00,26.43,26.44,26.36,26.38,23200.0,21.9405,21.9488,21.8824,21.899,23200.0
2010-01-29 13:00:00,26.38,26.39,26.36,26.37,48800.0,21.899,21.9073,21.8824,21.8907,48800.0
2010-01-29 13:05:00,26.37,26.42,26.34,26.35,36000.0,21.8907,21.9322,21.8658,21.8741,36000.0
2010-01-29 13:10:00,26.35,26.35,26.31,26.31,22400.0,21.8741,21.8741,21.8409,21.8409,22400.0
2010-01-29 13:15:00,26.32,26.35,26.31,26.33,17800.0,21.8492,21.8741,21.8409,21.8575,17800.0
2010-01-29 13:20:00,26.33,26.36,26.32,26.32,16800.0,21.8575,21.8824,21.8492,21.8492,16800.0
2010-01-29 13:25:00,26.32,26.34,26.31,26.32,20600.0,21.8492,21.8658,21.8409,21.8492,20600.0
2010-01-29 13:30:00,26.33,26.36,26.32,26.36,15000.0,21.8575,21.8824,21.8492,21.8824,15000.0
2010-01-29 13:35:00,26.35,26.39,26.34,26.34,28800.0,21.8741,21.9073,21.8658,21.8658,28800.0
2010-01-29 13:40:00,26.34,26.35,26.28,26.29,38400.0,21.8658,21.8741,21.816,21.8243,38400.0
2010-01-29 13:45:00,26.29,26.35,26.29,26.32,21000.0,21.8243,21.8741,21.8243,21.8492,21000.0
2010-01-29 13:50:00,26.31,26.32,26.3,26.32,27800.0,21.8409,21.8492,21.8326,21.8492,27800.0
2010-01-29 13:55:00,26.32,26.32,26.3,26.31,35600.0,21.8492,21.8492,21.8326,21.8409,35600.0
2010-01-29 14:00:00,26.32,26.35,26.31,26.34,33000.0,21.8492,21.8741,21.8409,21.8658,33000.0
2010-01-29 14:05:00,26.34,26.34,26.27,26.29,48000.0,21.8658,21.8658,21.8077,21.8243,48000.0
2010-01-29 14:10:00,26.29,26.35,26.29,26.3,55600.0,21.8243,21.8741,21.8243,21.8326,55600.0
2010-01-29 14:15:00,26.31,26.33,26.29,26.3,23800.0,21.8409,21.8575,21.8243,21.8326,23800.0
2010-01-29 14:20:00,26.29,26.32,26.29,26.3,50600.0,21.8243,21.8492,21.8243,21.8326,50600.0
2010-01-29 14:25:00,26.3,26.32,26.27,26.28,52000.0,21.8326,21.8492,21.8077,21.816,52000.0
2010-01-29 14:30:00,26.29,26.3,26.24,26.27,64200.0,21.8243,21.8326,21.7828,21.8077,64200.0
2010-01-29 14:35:00,26.27,26.29,26.23,26.24,87800.0,21.8077,21.8243,21.7745,21.7828,87800.0
2010-01-29 14:40:00,26.24,26.25,26.22,26.24,126000.0,21.7828,21.7911,21.7662,21.7828,126000.0
2010-01-29 14:45:00,26.24,26.27,26.23,26.23,79400.0,21.7828,21.8077,21.7745,21.7745,79400.0
2010-01-29 14:50:00,26.24,26.25,26.22,26.23,66800.0,21.7828,21.7911,21.7662,21.7745,66800.0
2010-01-29 14:55:00,26.23,26.23,26.17,26.17,96200.0,21.7745,21.7745,21.7247,21.7247,96200.0
2010-01-29 15:00:00,26.18,26.19,26.16,26.16,66600.0,21.733,21.7413,21.7164,21.7164,66600.0
2010-01-29 15:05:00,26.16,26.17,26.12,26.13,101200.0,21.7164,21.7247,21.6832,21.6915,101200.0
2010-01-29 15:10:00,26.13,26.17,26.07,26.07,67000.0,21.6915,21.7247,21.6417,21.6417,67000.0
2010-01-29 15:15:00,26.08,26.17,26.07,26.16,215000.0,21.65,21.7247,21.6417,21.7164,215000.0
2010-01-29 15:20:00,26.16,26.17,26.07,26.08,61400.0,21.7164,21.7247,21.6417,21.65,61400.0
2010-01-29 15:25:00,26.08,26.14,26.07,26.11,99000.0,21.65,21.6998,21.6417,21.6749,99000.0
2010-01-29 15:30:00,26.11,26.17,26.06,26.16,126200.0,21.6749,21.7247,21.6334,21.7164,126200.0
2010-01-29 15:35:00,26.17,26.23,26.15,26.17,98800.0,21.7247,21.7745,21.7081,21.7247,98800.0
2010-01-29 15:40:00,26.17,26.2,26.14,26.2,141400.0,21.7247,21.7496,21.6998,21.7496,141400.0
2010-01-29 15:45:00,26.19,26.26,26.18,26.26,168200.0,21.7413,21.7994,21.733,21.7994,168200.0
2010-01-29 15:50:00,26.27,26.32,26.21,26.29,215800.0,21.8077,21.8492,21.7579,21.8243,215800.0
2010-01-29 15:55:00,26.29,26.29,26.18,26.25,292800.0,21.8243,21.8243,21.733,21.7911,292800.0
2010-02-01 09:30:00,26.42,26.53,26.23,26.49,163200.0,21.9322,22.0236,21.7745,21.9904,163200.0
2010-02-01 09:35:00,26.51,26.52,26.4,26.47,156000.0,22.007,22.0153,21.9156,21.9738,156000.0
2010-02-01 09:40:00,26.46,26.47,26.35,26.38,107400.0,21.9655,21.9738,21.8741,21.899,107400.0
2010-02-01 09:45:00,26.38,26.49,26.37,26.47,101600.0,21.899,21.9904,21.8907,21.9738,101600.0
2010-02-01 09:50:00,26.48,26.49,26.36,26.39,128000.0,21.9821,21.9904,21.8824,21.9073,128000.0
2010-02-01 09:55:00,26.38,26.4,26.32,26.34,116200.0,21.899,21.9156,21.8492,21.8658,116200.0
2010-02-01 10:00:00,26.35,26.42,26.35,26.37,88200.0,21.8741,21.9322,21.8741,21.8907,88200.0
2010-02-01 10:05:00,26.38,26.41,26.32,26.36,96200.0,21.899,21.9239,21.8492,21.8824,96200.0
2010-02-01 10:10:00,26.36,26.5,26.36,26.5,59000.0,21.8824,21.9987,21.8824,21.9987,59000.0
2010-02-01 10:15:00,26.5,26.53,26.48,26.48,58200.0,21.9987,22.0236,21.9821,21.9821,58200.0
2010-02-01 10:20:00,26.48,26.55,26.48,26.5,103200.0,21.9821,22.0402,21.9821,21.9987,103200.0
2010-02-01 10:25:00,26.5,26.55,26.49,26.51,72600.0,21.9987,22.0402,21.9904,22.007,72600.0
2010-02-01 10:30:00,26.51,26.55,26.5,26.5,57000.0,22.007,22.0402,21.9987,21.9987,57000.0
2010-02-01 10:35:00,26.49,26.57,26.49,26.57,68400.0,21.9904,22.0568,21.9904,22.0568,68400.0
2010-02-01 10:40:00,26.57,26.65,26.57,26.63,147800.0,22.0568,22.1232,22.0568,22.1066,147800.0
2010-02-01 10:45:00,26.63,26.64,26.55,26.58,52200.0,22.1066,22.1149,22.0402,22.0651,52200.0
2010-02-01 10:50:00,26.59,26.61,26.58,26.6,53200.0,22.0734,22.09,22.0651,22.0817,53200.0
2010-02-01 10:55:00,26.6,26.62,26.57,26.58,63400.0,22.0817,22.0983,22.0568,22.0651,63400.0
2010-02-01 11:00:00,26.57,26.61,26.57,26.61,59400.0,22.0568,22.09,22.0568,22.09,59400.0
2010-02-01 11:05:00,26.61,26.67,26.6,26.64,144000.0,22.09,22.1398,22.0817,22.1149,144000.0
2010-02-01 11:10:00,26.64,26.65,26.61,26.61,47800.0,22.1149,22.1232,22.09,22.09,47800.0
2010-02-01 11:15:00,26.61,26.66,26.61,26.65,77600.0,22.09,22.1315,22.09,22.1232,77600.0
2010-02-01 11:20:00,26.66,26.67,26.65,26.66,57600.0,22.1315,22.1398,22.1232,22.1315,57600.0
2010-02-01 11:25:00,26.66,26.84,26.66,26.82,233600.0,22.1315,22.2809,22.1315,22.2643,233600.0
2010-02-01 11:30:00,26.82,26.83,26.77,26.8,158600.0,22.2643,22.2726,22.2228,22.2477,158600.0
2010-02-01 11:35:00,26.81,26.81,26.75,26.75,99400.0,22.256,22.256,22.2062,22.2062,99400.0
2010-02-01 11:40:00,26.76,26.76,26.73,26.73,32000.0,22.2145,22.2145,22.1896,22.1896,32000.0
2010-02-01 11:45:00,26.73,26.78,26.71,26.77,128200.0,22.1896,22.2311,22.173,22.2228,128200.0
2010-02-01 11:50:00,26.77,26.79,26.72,26.74,33800.0,22.2228,22.2394,22.1813,22.1979,33800.0
2010-02-01 11:55:00,26.73,26.74,26.71,26.72,102600.0,22.1896,22.1979,22.173,22.1813,102600.0
2010-02-01 12:00:00,26.72,26.77,26.72,26.74,74000.0,22.1813,22.2228,22.1813,22.1979,74000.0
2010-02-01 12:05:00,26.73,26.75,26.71,26.71,20400.0,22.1896,22.2062,22.173,22.173,20400.0
2010-02-01 12:10:00,26.71,26.72,26.68,26.68,57200.0,22.173,22.1813,22.1481,22.1481,57200.0
2010-02-01 12:15:00,26.68,26.7,26.67,26.68,70400.0,22.1481,22.1647,22.1398,22.1481,70400.0
2010-02-01 12:20:00,26.68,26.68,26.65,26.67,39600.0,22.1481,22.1481,22.1232,22.1398,39600.0
2010-02-01 12:25:00,26.67,26.67,26.64,26.65,45800.0,22.1398,22.1398,22.1149,22.1232,45800.0
2010-02-01 12:30:00,26.65,26.66,26.62,26.64,88400.0,22.1232,22.1315,22.0983,22.1149,88400.0
2010-02-01 12:35:00,26.64,26.66,26.64,26.65,50600.0,22.1149,22.1315,22.1149,22.1232,50600.0
2010-02-01 12:40:00,26.65,26.7,26.65,26.68,30200.0,22.1232,22.1647,22.1232,22.1481,30200.0
2010-02-01 12:45:00,26.68,26.69,26.67,26.68,17600.0,22.1481,22.1564,22.1398,22.1481,17600.0
2010-02-01 12:50:00,26.68,26.7,26.68,26.7,41800.0,22.1481,22.1647,22.1481,22.1647,41800.0
2010-02-01 12:55:00,26.69,26.74,26.68,26.73,59400.0,22.1564,22.1979,22.1481,22.1896,59400.0
2010-02-01 13:00:00,26.72,26.72,26.68,26.71,33600.0,22.1813,22.1813,22.1481,22.173,33600.0
2010-02-01 13:05:00,26.71,26.75,26.7,26.75,29200.0,22.173,22.2062,22.1647,22.2062,29200.0
2010-02-01 13:10:00,26.75,26.76,26.75,26.75,38600.0,22.2062,22.2145,22.2062,22.2062,38600.0
2010-02-01 13:15:00,26.75,26.75,26.73,26.75,58000.0,22.2062,22.2062,22.1896,22.2062,58000.0
2010-02-01 13:20:00,26.75,26.75,26.74,26.75,26800.0,22.2062,22.2062,22.1979,22.2062,26800.0
2010-02-01 13:25:00,26.75,26.77,26.75,26.76,36400.0,22.2062,22.2228,22.2062,22.2145,36400.0
2010-02-01 13:30:00,26.77,26.82,26.77,26.8,40400.0,22.2228,22.2643,22.2228,22.2477,40400.0
2010-02-01 13:35:00,26.8,26.81,26.77,26.78,13800.0,22.2477,22.256,22.2228,22.2311,13800.0
2010-02-01 13:40:00,26.77,26.77,26.74,26.74,31000.0,22.2228,22.2228,22.1979,22.1979,31000.0
2010-02-01 13:45:00,26.74,26.76,26.74,26.76,27800.0,22.1979,22.2145,22.1979,22.2145,27800.0
2010-02-01 13:50:00,26.75,26.76,26.74,26.74,30600.0,22.2062,22.2145,22.1979,22.1979,30600.0
2010-02-01 13:55:00,26.74,26.75,26.7,26.74,64400.0,22.1979,22.2062,22.1647,22.1979,64400.0
2010-02-01 14:00:00,26.75,26.75,26.72,26.73,20400.0,22.2062,22.2062,22.1813,22.1896,20400.0
2010-02-01 14:05:00,26.73,26.8,26.73,26.77,35000.0,22.1896,22.2477,22.1896,22.2228,35000.0
2010-02-01 14:10:00,26.77,26.78,26.75,26.75,24400.0,22.2228,22.2311,22.2062,22.2062,24400.0
2010-02-01 14:15:00,26.75,26.8,26.75,26.8,52600.0,22.2062,22.2477,22.2062,22.2477,52600.0
2010-02-01 14:20:00,26.81,26.84,26.81,26.82,22800.0,22.256,22.2809,22.256,22.2643,22800.0
2010-02-01 14:25:00,26.82,26.82,26.8,26.81,37000.0,22.2643,22.2643,22.2477,22.256,37000.0
2010-02-01 14:30:00,26.81,26.83,26.8,26.82,55400.0,22.256,22.2726,22.2477,22.2643,55400.0
2010-02-01 14:35:00,26.82,26.83,26.79,26.82,49600.0,22.2643,22.2726,22.2394,22.2643,49600.0
2010-02-01 14:40:00,26.82,26.84,26.82,26.83,26600.0,22.2643,22.2809,22.2643,22.2726,26600.0
2010-02-01 14:45:00,26.83,26.86,26.83,26.85,42600.0,22.2726,22.2975,22.2726,22.2892,42600.0
2010-02-01 14:50:00,26.85,26.85,26.83,26.84,71400.0,22.2892,22.2892,22.2726,22.2809,71400.0
2010-02-01 14:55:00,26.84,26.84,26.8,26.81,44400.0,22.2809,22.2809,22.2477,22.256,44400.0
2010-02-01 15:00:00,26.81,26.85,26.8,26.82,102400.0,22.256,22.2892,22.2477,22.2643,102400.0
2010-02-01 15:05:00,26.83,26.84,26.8,26.81,32400.0,22.2726,22.2809,22.2477,22.256,32400.0
2010-02-01 15:10:00,26.81,26.82,26.79,26.8,32800.0,22.256,22.2643,22.2394,22.2477,32800.0
2010-02-01 15:15:00,26.8,26.83,26.79,26.83,32600.0,22.2477,22.2726,22.2394,22.2726,32600.0
2010-02-01 15:20:00,26.83,26.85,26.82,26.82,33000.0,22.2726,22.2892,22.2643,22.2643,33000.0
2010-02-01 15:25:00,26.82,26.85,26.82,26.84,48200.0,22.2643,22.2892,22.2643,22.2809,48200.0
2010-02-01 15:30:00,26.85,26.86,26.84,26.86,87600.0,22.2892,22.2975,22.2809,22.2975,87600.0
2010-02-01 15:35:00,26.86,26.87,26.85,26.86,85600.0,22.2975,22.3058,22.2892,22.2975,85600.0
2010-02-01 15:40:00,26.86,26.89,26.86,26.88,95400.0,22.2975,22.3224,22.2975,22.3141,95400.0
2010-02-01 15:45:00,26.88,26.9,26.85,26.86,64200.0,22.3141,22.3307,22.2892,22.2975,64200.0
2010-02-01 15:50:00,26.85,26.92,26.85,26.89,124800.0,22.2892,22.3473,22.2892,22.3224,124800.0
2010-02-01 15:55:00,26.89,26.97,26.89,26.92,281400.0,22.3224,22.3888,22.3224,22.3473,281400.0
2010-02-02 09:30:00,26.77,26.98,26.76,26.97,164800.0,22.2228,22.3971,22.2145,22.3888,164800.0
2010-02-02 09:35:00,26.98,27.23,26.98,27.1,177200.0,22.3971,22.6047,22.3971,22.4967,177200.0
2010-02-02 09:40:00,27.08,27.18,26.97,27.09,106400.0,22.4801,22.5631,22.3888,22.4884,106400.0
2010-02-02 09:45:00,27.08,27.28,27.08,27.22,56400.0,22.4801,22.6462,22.4801,22.5964,56400.0
2010-02-02 09:50:00,27.22,27.22,27.07,27.17,63000.0,22.5964,22.5964,22.4718,22.5548,63000.0
2010-02-02 09:55:00,27.17,27.33,27.17,27.25,101800.0,22.5548,22.6877,22.5548,22.6213,101800.0
2010-02-02 10:00:00,27.25,27.28,27.2,27.27,83800.0,22.6213,22.6462,22.5798,22.6379,83800.0
2010-02-02 10:05:00,27.28,27.33,27.25,27.31,47400.0,22.6462,22.6877,22.6213,22.6711,47400.0
2010-02-02 10:10:00,27.3,27.34,27.27,27.33,65600.0,22.6628,22.696,22.6379,22.6877,65600.0
2010-02-02 10:15:00,27.33,27.4,27.33,27.39,91600.0,22.6877,22.7458,22.6877,22.7375,91600.0
2010-02-02 10:20:00,27.38,27.42,27.33,27.41,92200.0,22.7292,22.7624,22.6877,22.7541,92200.0
2010-02-02 10:25:00,27.41,27.45,27.4,27.44,138600.0,22.7541,22.7873,22.7458,22.779,138600.0
2010-02-02 10:30:00,27.44,27.45,27.43,27.44,90400.0,22.779,22.7873,22.7707,22.779,90400.0
2010-02-02 10:35:00,27.44,27.48,27.43,27.46,193200.0,22.779,22.8122,22.7707,22.7956,193200.0
2010-02-02 10:40:00,27.46,27.47,27.43,27.47,57600.0,22.7956,22.8039,22.7707,22.8039,57600.0
2010-02-02 10:45:00,27.47,27.61,27.46,27.59,559800.0,22.8039,22.9201,22.7956,22.9035,559800.0
2010-02-02 10:50:00,27.6,27.7,27.55,27.63,170600.0,22.9118,22.9948,22.8703,22.9367,170600.0
2010-02-02 10:55:00,27.62,27.71,27.61,27.66,132400.0,22.9284,23.0031,22.9201,22.9616,132400.0
2010-02-02 11:00:00,27.66,27.66,27.52,27.53,105800.0,22.9616,22.9616,22.8454,22.8537,105800.0
2010-02-02 11:05:00,27.54,27.54,27.47,27.48,75200.0,22.862,22.862,22.8039,22.8122,75200.0
2010-02-02 11:10:00,27.48,27.61,27.48,27.57,54800.0,22.8122,22.9201,22.8122,22.8869,54800.0
2010-02-02 11:15:00,27.58,27.61,27.53,27.54,25600.0,22.8952,22.9201,22.8537,22.862,25600.0
2010-02-02 11:20:00,27.54,27.66,27.52,27.65,33400.0,22.862,22.9616,22.8454,22.9533,33400.0
2010-02-02 11:25:00,27.64,27.69,27.64,27.68,60000.0,22.945,22.9865,22.945,22.9782,60000.0
2010-02-02 11:30:00,27.67,27.7,27.65,27.65,46800.0,22.9699,22.9948,22.9533,22.9533,46800.0
2010-02-02 11:35:00,27.65,27.67,27.64,27.66,71800.0,22.9533,22.9699,22.945,22.9616,71800.0
2010-02-02 11:40:00,27.65,27.65,27.62,27.62,21600.0,22.9533,22.9533,22.9284,22.9284,21600.0
2010-02-02 11:45:00,27.63,27.69,27.62,27.68,42200.0,22.9367,22.9865,22.9284,22.9782,42200.0
2010-02-02 11:50:00,27.68,27.69,27.63,27.65,31200.0,22.9782,22.9865,22.9367,22.9533,31200.0
2010-02-02 11:55:00,27.65,27.66,27.61,27.61,80600.0,22.9533,22.9616,22.9201,22.9201,80600.0
2010-02-02 12:00:00,27.62,27.62,27.57,27.6,63400.0,22.9284,22.9284,22.8869,22.9118,63400.0
2010-02-02 12:05:00,27.59,27.65,27.59,27.61,37400.0,22.9035,22.9533,22.9035,22.9201,37400.0
2010-02-02 12:10:00,27.61,27.67,27.61,27.67,23800.0,22.9201,22.9699,22.9201,22.9699,23800.0
2010-02-02 12:15:00,27.68,27.68,27.6,27.6,27000.0,22.9782,22.9782,22.9118,22.9118,27000.0
2010-02-02 12:20:00,27.61,27.81,27.6,27.79,109600.0,22.9201,23.0861,22.9118,23.0695,109600.0
2010-02-02 12:25:00,27.79,27.82,27.74,27.74,58200.0,23.0695,23.0944,23.028,23.028,58200.0
2010-02-02 12:30:00,27.74,27.74,27.69,27.7,32400.0,23.028,23.028,22.9865,22.9948,32400.0
2010-02-02 12:35:00,27.7,27.7,27.66,27.68,29800.0,22.9948,22.9948,22.9616,22.9782,29800.0
2010-02-02 12:40:00,27.68,27.71,27.67,27.68,20000.0,22.9782,23.0031,22.9699,22.9782,20000.0
2010-02-02 12:45:00,27.68,27.68,27.65,27.67,17800.0,22.9782,22.9782,22.9533,22.9699,17800.0
2010-02-02 12:50:00,27.67,27.68,27.65,27.68,11200.0,22.9699,22.9782,22.9533,22.9782,11200.0
2010-02-02 12:55:00,27.68,27.68,27.67,27.68,12400.0,22.9782,22.9782,22.9699,22.9782,12400.0
2010-02-02 13:00:00,27.7,27.72,27.68,27.69,23000.0,22.9948,23.0114,22.9782,22.9865,23000.0
2010-02-02 13:05:00,27.69,27.69,27.65,27.65,16800.0,22.9865,22.9865,22.9533,22.9533,16800.0
2010-02-02 13:10:00,27.65,27.7,27.65,27.69,26600.0,22.9533,22.9948,22.9533,22.9865,26600.0
2010-02-02 13:15:00,27.69,27.72,27.69,27.71,16400.0,22.9865,23.0114,22.9865,23.0031,16400.0
2010-02-02 13:20:00,27.7,27.75,27.7,27.75,22800.0,22.9948,23.0363,22.9948,23.0363,22800.0
2010-02-02 13:25:00,27.74,27.76,27.72,27.74,31800.0,23.028,23.0446,23.0114,23.028,31800.0
2010-02-02 13:30:00,27.74,27.78,27.73,27.77,25600.0,23.028,23.0612,23.0197,23.0529,25600.0
2010-02-02 13:35:00,27.77,27.79,27.74,27.79,35600.0,23.0529,23.0695,23.028,23.0695,35600.0
2010-02-02 13:40:00,27.79,27.8,27.75,27.77,35800.0,23.0695,23.0778,23.0363,23.0529,35800.0
2010-02-02 13:45:00,27.79,27.79,27.77,27.79,27200.0,23.0695,23.0695,23.0529,23.0695,27200.0
2010-02-02 13:50:00,27.79,27.79,27.75,27.77,30600.0,23.0695,23.0695,23.0363,23.0529,30600.0
2010-02-02 13:55:00,27.78,27.78,27.75,27.77,37200.0,23.0612,23.0612,23.0363,23.0529,37200.0
2010-02-02 14:00:00,27.77,27.78,27.75,27.77,164400.0,23.0529,23.0612,23.0363,23.0529,164400.0
2010-02-02 14:05:00,27.76,27.84,27.76,27.84,59400.0,23.0446,23.111,23.0446,23.111,59400.0
2010-02-02 14:10:00,27.84,27.91,27.84,27.91,112600.0,23.111,23.1692,23.111,23.1692,112600.0
2010-02-02 14:15:00,27.91,27.91,27.84,27.91,62800.0,23.1692,23.1692,23.111,23.1692,62800.0
2010-02-02 14:20:00,27.92,27.97,27.91,27.96,78600.0,23.1775,23.219,23.1692,23.2107,78600.0
2010-02-02 14:25:00,27.96,27.97,27.88,27.88,81600.0,23.2107,23.219,23.1442,23.1442,81600.0
2010-02-02 14:30:00,27.89,27.92,27.85,27.87,273600.0,23.1525,23.1775,23.1193,23.1359,273600.0
2010-02-02 14:35:00,27.89,27.95,27.85,27.93,111400.0,23.1525,23.2024,23.1193,23.1858,111400.0
2010-02-02 14:40:00,27.93,28.02,27.93,28.02,99200.0,23.1858,23.2605,23.1858,23.2605,99200.0
2010-02-02 14:45:00,28.02,28.06,28.0,28.0,114000.0,23.2605,23.2937,23.2439,23.2439,114000.0
2010-02-02 14:50:00,28.0,28.03,28.0,28.0,82600.0,23.2439,23.2688,23.2439,23.2439,82600.0
2010-02-02 14:55:00,28.0,28.05,27.96,28.01,74000.0,23.2439,23.2854,23.2107,23.2522,74000.0
2010-02-02 15:00:00,28.0,28.06,28.0,28.05,77400.0,23.2439,23.2937,23.2439,23.2854,77400.0
2010-02-02 15:05:00,28.05,28.06,28.02,28.04,54600.0,23.2854,23.2937,23.2605,23.2771,54600.0
2010-02-02 15:10:00,28.04,28.13,28.01,28.11,134400.0,23.2771,23.3518,23.2522,23.3352,134400.0
2010-02-02 15:15:00,28.11,28.15,28.11,28.14,90200.0,23.3352,23.3684,23.3352,23.3601,90200.0
2010-02-02 15:20:00,28.13,28.15,28.08,28.1,106800.0,23.3518,23.3684,23.3103,23.3269,106800.0
2010-02-02 15:25:00,28.09,28.11,28.07,28.09,82600.0,23.3186,23.3352,23.302,23.3186,82600.0
2010-02-02 15:30:00,28.09,28.09,28.03,28.03,87400.0,23.3186,23.3186,23.2688,23.2688,87400.0
2010-02-02 15:35:00,28.03,28.03,28.0,28.02,128000.0,23.2688,23.2688,23.2439,23.2605,128000.0
2010-02-02 15:40:00,28.02,28.06,28.01,28.06,141800.0,23.2605,23.2937,23.2522,23.2937,141800.0
2010-02-02 15:45:00,28.05,28.06,28.0,28.04,184800.0,23.2854,23.2937,23.2439,23.2771,184800.0
2010-02-02 15:50:00,28.04,28.11,28.01,28.07,140200.0,23.2771,23.3352,23.2522,23.302,140200.0
2010-02-02 15:55:00,28.08,28.08,27.99,27.99,329200.0,23.3103,23.3103,23.2356,23.2356,329200.0
2010-02-03 09:30:00,27.79,27.93,27.73,27.77,186600.0,23.0695,23.1858,23.0197,23.0529,186600.0
2010-02-03 09:35:00,27.79,27.8,27.66,27.76,87400.0,23.0695,23.0778,22.9616,23.0446,87400.0
2010-02-03 09:40:00,27.79,27.9,27.78,27.85,73600.0,23.0695,23.1608,23.0612,23.1193,73600.0
2010-02-03 09:45:00,27.86,27.91,27.86,27.88,38400.0,23.1276,23.1692,23.1276,23.1442,38400.0
2010-02-03 09:50:00,27.9,27.98,27.88,27.89,53800.0,23.1608,23.2273,23.1442,23.1525,53800.0
2010-02-03 09:55:00,27.9,27.99,27.88,27.98,49400.0,23.1608,23.2356,23.1442,23.2273,49400.0
2010-02-03 10:00:00,27.96,27.99,27.89,27.96,34800.0,23.2107,23.2356,23.1525,23.2107,34800.0
2010-02-03 10:05:00,27.96,27.98,27.93,27.97,38000.0,23.2107,23.2273,23.1858,23.219,38000.0
2010-02-03 10:10:00,27.96,27.98,27.93,27.95,37200.0,23.2107,23.2273,23.1858,23.2024,37200.0
2010-02-03 10:15:00,27.96,28.0,27.95,28.0,78400.0,23.2107,23.2439,23.2024,23.2439,78400.0
2010-02-03 10:20:00,27.99,28.0,27.95,27.99,36400.0,23.2356,23.2439,23.2024,23.2356,36400.0
2010-02-03 10:25:00,27.99,28.0,27.95,27.97,94400.0,23.2356,23.2439,23.2024,23.219,94400.0
2010-02-03 10:30:00,27.97,27.97,27.93,27.96,46800.0,23.219,23.219,23.1858,23.2107,46800.0
2010-02-03 10:35:00,27.96,27.97,27.94,27.97,66200.0,23.2107,23.219,23.1941,23.219,66200.0
2010-02-03 10:40:00,27.97,28.0,27.96,27.96,31200.0,23.219,23.2439,23.2107,23.2107,31200.0
2010-02-03 10:45:00,27.95,27.98,27.95,27.97,45400.0,23.2024,23.2273,23.2024,23.219,45400.0
2010-02-03 10:50:00,27.97,28.04,27.89,27.97,110800.0,23.219,23.2771,23.1525,23.219,110800.0
2010-02-03 10:55:00,27.97,27.99,27.95,27.95,35200.0,23.219,23.2356,23.2024,23.2024,35200.0
2010-02-03 11:00:00,27.96,28.01,27.95,27.96,55600.0,23.2107,23.2522,23.2024,23.2107,55600.0
2010-02-03 11:05:00,27.96,28.0,27.93,28.0,54800.0,23.2107,23.2439,23.1858,23.2439,54800.0
2010-02-03 11:10:00,28.0,28.02,27.95,27.97,33600.0,23.2439,23.2605,23.2024,23.219,33600.0
2010-02-03 11:15:00,27.96,28.0,27.96,27.98,30400.0,23.2107,23.2439,23.2107,23.2273,30400.0
2010-02-03 11:20:00,27.97,28.02,27.96,27.99,45000.0,23.219,23.2605,23.2107,23.2356,45000.0
2010-02-03 11:25:00,27.99,28.0,27.98,28.0,18200.0,23.2356,23.2439,23.2273,23.2439,18200.0
2010-02-03 11:30:00,28.0,28.0,27.98,28.0,26400.0,23.2439,23.2439,23.2273,23.2439,26400.0
2010-02-03 11:35:00,27.99,28.0,27.98,27.99,13200.0,23.2356,23.2439,23.2273,23.2356,13200.0
2010-02-03 11:40:00,27.99,27.99,27.97,27.99,31400.0,23.2356,23.2356,23.219,23.2356,31400.0
2010-02-03 11:45:00,27.98,27.99,27.96,27.96,35000.0,23.2273,23.2356,23.2107,23.2107,35000.0
2010-02-03 11:50:00,27.96,27.97,27.95,27.96,39200.0,23.2107,23.219,23.2024,23.2107,39200.0
2010-02-03 11:55:00,27.96,27.97,27.95,27.97,23000.0,23.2107,23.219,23.2024,23.219,23000.0
2010-02-03 12:00:00,27.98,28.0,27.98,28.0,31400.0,23.2273,23.2439,23.2273,23.2439,31400.0
2010-02-03 12:05:00,28.02,28.02,27.98,27.99,48600.0,23.2605,23.2605,23.2273,23.2356,48600.0
2010-02-03 12:10:00,27.99,28.02,27.99,28.0,74200.0,23.2356,23.2605,23.2356,23.2439,74200.0
2010-02-03 12:15:00,28.01,28.01,27.99,27.99,62400.0,23.2522,23.2522,23.2356,23.2356,62400.0
2010-02-03 12:20:00,27.99,28.0,27.99,27.99,46000.0,23.2356,23.2439,23.2356,23.2356,46000.0
2010-02-03 12:25:00,27.99,28.0,27.96,27.97,15400.0,23.2356,23.2439,23.2107,23.219,15400.0
2010-02-03 12:30:00,27.97,28.0,27.97,28.0,150600.0,23.219,23.2439,23.219,23.2439,150600.0
2010-02-03 12:35:00,28.0,28.04,28.0,28.03,66600.0,23.2439,23.2771,23.2439,23.2688,66600.0
2010-02-03 12:40:00,28.03,28.08,28.03,28.08,51600.0,23.2688,23.3103,23.2688,23.3103,51600.0
2010-02-03 12:45:00,28.08,28.08,28.04,28.07,30200.0,23.3103,23.3103,23.2771,23.302,30200.0
2010-02-03 12:50:00,28.07,28.12,28.07,28.12,35400.0,23.302,23.3435,23.302,23.3435,35400.0
2010-02-03 12:55:00,28.13,28.18,28.13,28.13,40400.0,23.3518,23.3933,23.3518,23.3518,40400.0
2010-02-03 13:00:00,28.11,28.14,28.11,28.13,28200.0,23.3352,23.3601,23.3352,23.3518,28200.0
2010-02-03 13:05:00,28.13,28.28,28.13,28.28,46800.0,23.3518,23.4763,23.3518,23.4763,46800.0
2010-02-03 13:10:00,28.28,28.29,28.23,28.25,41600.0,23.4763,23.4846,23.4348,23.4514,41600.0
2010-02-03 13:15:00,28.24,28.28,28.23,28.23,35200.0,23.4431,23.4763,23.4348,23.4348,35200.0
2010-02-03 13:20:00,28.24,28.28,28.23,28.24,46200.0,23.4431,23.4763,23.4348,23.4431,46200.0
2010-02-03 13:25:00,28.24,28.25,28.2,28.21,20800.0,23.4431,23.4514,23.4099,23.4182,20800.0
2010-02-03 13:30:00,28.21,28.26,28.2,28.25,44600.0,23.4182,23.4597,23.4099,23.4514,44600.0
2010-02-03 13:35:00,28.25,28.25,28.24,28.25,39400.0,23.4514,23.4514,23.4431,23.4514,39400.0
2010-02-03 13:40:00,28.25,28.27,28.25,28.25,39600.0,23.4514,23.468,23.4514,23.4514,39600.0
2010-02-03 13:45:00,28.25,28.25,28.24,28.25,41400.0,23.4514,23.4514,23.4431,23.4514,41400.0
2010-02-03 13:50:00,28.25,28.25,28.24,28.25,57000.0,23.4514,23.4514,23.4431,23.4514,57000.0
2010-02-03 13:55:00,28.26,28.26,28.24,28.24,35200.0,23.4597,23.4597,23.4431,23.4431,35200.0
2010-02-03 14:00:00,28.24,28.28,28.24,28.25,64400.0,23.4431,23.4763,23.4431,23.4514,64400.0
2010-02-03 14:05:00,28.25,28.27,28.24,28.26,48600.0,23.4514,23.468,23.4431,23.4597,48600.0
2010-02-03 14:10:00,28.26,28.26,28.24,28.25,28000.0,23.4597,23.4597,23.4431,23.4514,28000.0
2010-02-03 14:15:00,28.25,28.27,28.25,28.25,33400.0,23.4514,23.468,23.4514,23.4514,33400.0
2010-02-03 14:20:00,28.25,28.26,28.25,28.26,66600.0,23.4514,23.4597,23.4514,23.4597,66600.0
2010-02-03 14:25:00,28.25,28.27,28.25,28.25,46200.0,23.4514,23.468,23.4514,23.4514,46200.0
2010-02-03 14:30:00,28.25,28.32,28.25,28.31,109000.0,23.4514,23.5095,23.4514,23.5012,109000.0
2010-02-03 14:35:00,28.31,28.36,28.31,28.36,113000.0,23.5012,23.5427,23.5012,23.5427,113000.0
2010-02-03 14:40:00,28.35,28.37,28.32,28.35,161200.0,23.5344,23.551,23.5095,23.5344,161200.0
2010-02-03 14:45:00,28.35,28.43,28.35,28.39,144200.0,23.5344,23.6008,23.5344,23.5676,144200.0
2010-02-03 14:50:00,28.4,28.45,28.39,28.44,159000.0,23.5759,23.6174,23.5676,23.6091,159000.0
2010-02-03 14:55:00,28.44,28.46,28.35,28.35,214400.0,23.6091,23.6257,23.5344,23.5344,214400.0
2010-02-03 15:00:00,28.35,28.39,28.34,28.37,73800.0,23.5344,23.5676,23.5261,23.551,73800.0
2010-02-03 15:05:00,28.37,28.39,28.32,28.32,67800.0,23.551,23.5676,23.5095,23.5095,67800.0
2010-02-03 15:10:00,28.32,28.33,28.28,28.28,78800.0,23.5095,23.5178,23.4763,23.4763,78800.0
2010-02-03 15:15:00,28.28,28.29,28.2,28.24,87800.0,23.4763,23.4846,23.4099,23.4431,87800.0
2010-02-03 15:20:00,28.24,28.26,28.22,28.24,41400.0,23.4431,23.4597,23.4265,23.4431,41400.0
2010-02-03 15:25:00,28.24,28.29,28.23,28.27,40400.0,23.4431,23.4846,23.4348,23.468,40400.0
2010-02-03 15:30:00,28.28,28.31,28.27,28.3,80400.0,23.4763,23.5012,23.468,23.4929,80400.0
2010-02-03 15:35:00,28.31,28.36,28.3,28.36,89200.0,23.5012,23.5427,23.4929,23.5427,89200.0
2010-02-03 15:40:00,28.35,28.4,28.34,28.37,123200.0,23.5344,23.5759,23.5261,23.551,123200.0
2010-02-03 15:45:00,28.37,28.41,28.33,28.4,105200.0,23.551,23.5842,23.5178,23.5759,105200.0
2010-02-03 15:50:00,28.39,28.41,28.36,28.41,159800.0,23.5676,23.5842,23.5427,23.5842,159800.0
2010-02-03 15:55:00,28.41,28.41,28.29,28.29,245800.0,23.5842,23.5842,23.4846,23.4846,245800.0
2010-02-04 09:30:00,28.04,28.19,27.88,28.04,138600.0,23.2771,23.4016,23.1442,23.2771,138600.0
2010-02-04 09:35:00,28.03,28.04,27.94,27.96,38400.0,23.2688,23.2771,23.1941,23.2107,38400.0
2010-02-04 09:40:00,27.96,28.02,27.95,27.98,123800.0,23.2107,23.2605,23.2024,23.2273,123800.0
2010-02-04 09:45:00,27.96,28.0,27.83,28.0,106400.0,23.2107,23.2439,23.1027,23.2439,106400.0
2010-02-04 09:50:00,27.98,27.99,27.83,27.92,78600.0,23.2273,23.2356,23.1027,23.1775,78600.0
2010-02-04 09:55:00,27.92,27.95,27.85,27.86,122400.0,23.1775,23.2024,23.1193,23.1276,122400.0
2010-02-04 10:00:00,27.86,28.0,27.86,27.97,77000.0,23.1276,23.2439,23.1276,23.219,77000.0
2010-02-04 10:05:00,27.97,28.03,27.95,27.99,76000.0,23.219,23.2688,23.2024,23.2356,76000.0
2010-02-04 10:10:00,27.99,27.99,27.86,27.9,45000.0,23.2356,23.2356,23.1276,23.1608,45000.0
2010-02-04 10:15:00,27.9,27.91,27.85,27.89,98000.0,23.1608,23.1692,23.1193,23.1525,98000.0
2010-02-04 10:20:00,27.88,27.96,27.81,27.82,40400.0,23.1442,23.2107,23.0861,23.0944,40400.0
2010-02-04 10:25:00,27.83,27.83,27.76,27.78,40600.0,23.1027,23.1027,23.0446,23.0612,40600.0
2010-02-04 10:30:00,27.78,27.85,27.77,27.82,31600.0,23.0612,23.1193,23.0529,23.0944,31600.0
2010-02-04 10:35:00,27.82,27.83,27.71,27.72,61200.0,23.0944,23.1027,23.0031,23.0114,61200.0
2010-02-04 10:40:00,27.73,27.8,27.72,27.74,29800.0,23.0197,23.0778,23.0114,23.028,29800.0
2010-02-04 10:45:00,27.74,27.75,27.71,27.72,28400.0,23.028,23.0363,23.0031,23.0114,28400.0
2010-02-04 10:50:00,27.73,27.76,27.72,27.74,31200.0,23.0197,23.0446,23.0114,23.028,31200.0
2010-02-04 10:55:00,27.74,27.77,27.71,27.75,65800.0,23.028,23.0529,23.0031,23.0363,65800.0
2010-02-04 11:00:00,27.74,27.88,27.74,27.86,120000.0,23.028,23.1442,23.028,23.1276,120000.0
2010-02-04 11:05:00,27.86,27.91,27.86,27.88,22800.0,23.1276,23.1692,23.1276,23.1442,22800.0
2010-02-04 11:10:00,27.89,27.93,27.85,27.93,81600.0,23.1525,23.1858,23.1193,23.1858,81600.0
2010-02-04 11:15:00,27.93,27.98,27.91,27.93,198600.0,23.1858,23.2273,23.1692,23.1858,198600.0
2010-02-04 11:20:00,27.93,27.98,27.9,27.96,76200.0,23.1858,23.2273,23.1608,23.2107,76200.0
2010-02-04 11:25:00,27.96,27.96,27.91,27.95,42800.0,23.2107,23.2107,23.1692,23.2024,42800.0
2010-02-04 11:30:00,27.95,28.0,27.93,28.0,31200.0,23.2024,23.2439,23.1858,23.2439,31200.0
2010-02-04 11:35:00,28.0,28.02,27.92,27.93,86600.0,23.2439,23.2605,23.1775,23.1858,86600.0
2010-02-04 11:40:00,27.93,27.95,27.91,27.94,82800.0,23.1858,23.2024,23.1692,23.1941,82800.0
2010-02-04 11:45:00,27.94,27.98,27.93,27.95,33400.0,23.1941,23.2273,23.1858,23.2024,33400.0
2010-02-04 11:50:00,27.95,28.02,27.93,27.99,54200.0,23.2024,23.2605,23.1858,23.2356,54200.0
2010-02-04 11:55:00,27.99,28.0,27.93,27.96,16200.0,23.2356,23.2439,23.1858,23.2107,16200.0
2010-02-04 12:00:00,27.96,27.99,27.93,27.96,41600.0,23.2107,23.2356,23.1858,23.2107,41600.0
2010-02-04 12:05:00,27.96,28.03,27.95,28.02,51000.0,23.2107,23.2688,23.2024,23.2605,51000.0
2010-02-04 12:10:00,28.02,28.03,27.96,27.99,49400.0,23.2605,23.2688,23.2107,23.2356,49400.0
2010-02-04 12:15:00,27.98,28.03,27.97,28.01,76000.0,23.2273,23.2688,23.219,23.2522,76000.0
2010-02-04 12:20:00,28.0,28.03,27.99,28.01,26800.0,23.2439,23.2688,23.2356,23.2522,26800.0
2010-02-04 12:25:00,28.02,28.06,28.02,28.04,18800.0,23.2605,23.2937,23.2605,23.2771,18800.0
2010-02-04 12:30:00,28.04,28.07,28.04,28.06,31400.0,23.2771,23.302,23.2771,23.2937,31400.0
2010-02-04 12:35:00,28.06,28.09,28.04,28.06,22200.0,23.2937,23.3186,23.2771,23.2937,22200.0
2010-02-04 12:40:00,28.07,28.07,28.0,28.0,24000.0,23.302,23.302,23.2439,23.2439,24000.0
2010-02-04 12:45:00,28.0,28.01,27.95,27.95,37200.0,23.2439,23.2522,23.2024,23.2024,37200.0
2010-02-04 12:50:00,27.95,27.99,27.93,27.99,62600.0,23.2024,23.2356,23.1858,23.2356,62600.0
2010-02-04 12:55:00,27.98,28.02,27.97,27.99,25400.0,23.2273,23.2605,23.219,23.2356,25400.0
2010-02-04 13:00:00,27.99,28.09,27.99,28.07,32200.0,23.2356,23.3186,23.2356,23.302,32200.0
2010-02-04 13:05:00,28.07,28.08,28.04,28.07,48600.0,23.302,23.3103,23.2771,23.302,48600.0
2010-02-04 13:10:00,28.07,28.08,28.05,28.05,23800.0,23.302,23.3103,23.2854,23.2854,23800.0
2010-02-04 13:15:00,28.06,28.08,28.05,28.07,32200.0,23.2937,23.3103,23.2854,23.302,32200.0
2010-02-04 13:20:00,28.08,28.11,28.05,28.1,52200.0,23.3103,23.3352,23.2854,23.3269,52200.0
2010-02-04 13:25:00,28.1,28.15,28.08,28.14,36400.0,23.3269,23.3684,23.3103,23.3601,36400.0
2010-02-04 13:30:00,28.15,28.17,28.11,28.13,47800.0,23.3684,23.385,23.3352,23.3518,47800.0
2010-02-04 13:35:00,28.12,28.13,28.06,28.06,21800.0,23.3435,23.3518,23.2937,23.2937,21800.0
2010-02-04 13:40:00,28.06,28.06,28.02,28.03,44600.0,23.2937,23.2937,23.2605,23.2688,44600.0
2010-02-04 13:45:00,28.04,28.13,28.03,28.13,45000.0,23.2771,23.3518,23.2688,23.3518,45000.0
2010-02-04 13:50:00,28.13,28.14,28.06,28.08,28400.0,23.3518,23.3601,23.2937,23.3103,28400.0
2010-02-04 13:55:00,28.08,28.11,28.05,28.08,30800.0,23.3103,23.3352,23.2854,23.3103,30800.0
2010-02-04 14:00:00,28.09,28.11,28.07,28.07,31400.0,23.3186,23.3352,23.302,23.302,31400.0
2010-02-04 14:05:00,28.07,28.1,28.05,28.08,33400.0,23.302,23.3269,23.2854,23.3103,33400.0
2010-02-04 14:10:00,28.07,28.07,28.04,28.05,41200.0,23.302,23.302,23.2771,23.2854,41200.0
2010-02-04 14:15:00,28.05,28.1,28.04,28.05,47800.0,23.2854,23.3269,23.2771,23.2854,47800.0
2010-02-04 14:20:00,28.05,28.08,28.04,28.05,29400.0,23.2854,23.3103,23.2771,23.2854,29400.0
2010-02-04 14:25:00,28.06,28.08,28.03,28.07,42200.0,23.2937,23.3103,23.2688,23.302,42200.0
2010-02-04 14:30:00,28.07,28.09,28.04,28.08,23000.0,23.302,23.3186,23.2771,23.3103,23000.0
2010-02-04 14:35:00,28.06,28.12,28.05,28.1,49400.0,23.2937,23.3435,23.2854,23.3269,49400.0
2010-02-04 14:40:00,28.1,28.11,28.08,28.09,28000.0,23.3269,23.3352,23.3103,23.3186,28000.0
2010-02-04 14:45:00,28.1,28.15,28.1,28.15,26200.0,23.3269,23.3684,23.3269,23.3684,26200.0
2010-02-04 14:50:00,28.15,28.15,28.08,28.08,40000.0,23.3684,23.3684,23.3103,23.3103,40000.0
2010-02-04 14:55:00,28.08,28.13,28.08,28.11,24400.0,23.3103,23.3518,23.3103,23.3352,24400.0
2010-02-04 15:00:00,28.11,28.13,28.06,28.06,52000.0,23.3352,23.3518,23.2937,23.2937,52000.0
2010-02-04 15:05:00,28.06,28.06,28.0,28.02,34400.0,23.2937,23.2937,23.2439,23.2605,34400.0
2010-02-04 15:10:00,28.01,28.01,27.94,27.96,36400.0,23.2522,23.2522,23.1941,23.2107,36400.0
2010-02-04 15:15:00,27.96,27.98,27.9,27.92,84800.0,23.2107,23.2273,23.1608,23.1775,84800.0
2010-02-04 15:20:00,27.91,27.92,27.86,27.88,76000.0,23.1692,23.1775,23.1276,23.1442,76000.0
2010-02-04 15:25:00,27.88,27.93,27.85,27.89,87000.0,23.1442,23.1858,23.1193,23.1525,87000.0
2010-02-04 15:30:00,27.88,27.95,27.86,27.92,76000.0,23.1442,23.2024,23.1276,23.1775,76000.0
2010-02-04 15:35:00,27.93,27.93,27.88,27.9,86200.0,23.1858,23.1858,23.1442,23.1608,86200.0
2010-02-04 15:40:00,27.9,27.95,27.89,27.93,78000.0,23.1608,23.2024,23.1525,23.1858,78000.0
2010-02-04 15:45:00,27.93,27.95,27.91,27.92,114200.0,23.1858,23.2024,23.1692,23.1775,114200.0
2010-02-04 15:50:00,27.93,27.94,27.91,27.91,140000.0,23.1858,23.1941,23.1692,23.1692,140000.0
2010-02-04 15:55:00,27.91,27.92,27.83,27.86,221400.0,23.1692,23.1775,23.1027,23.1276,221400.0
2010-02-05 09:30:00,27.82,27.85,27.68,27.71,103400.0,23.0944,23.1193,22.9782,23.0031,103400.0
2010-02-05 09:35:00,27.74,27.75,27.55,27.63,57600.0,23.028,23.0363,22.8703,22.9367,57600.0
2010-02-05 09:40:00,27.63,27.66,27.55,27.6,43600.0,22.9367,22.9616,22.8703,22.9118,43600.0
2010-02-05 09:45:00,27.61,27.62,27.55,27.6,46200.0,22.9201,22.9284,22.8703,22.9118,46200.0
2010-02-05 09:50:00,27.59,27.63,27.53,27.55,62600.0,22.9035,22.9367,22.8537,22.8703,62600.0
2010-02-05 09:55:00,27.55,27.59,27.53,27.53,35000.0,22.8703,22.9035,22.8537,22.8537,35000.0
2010-02-05 10:00:00,27.54,27.55,27.5,27.53,61400.0,22.862,22.8703,22.8288,22.8537,61400.0
2010-02-05 10:05:00,27.5,27.5,27.41,27.45,62200.0,22.8288,22.8288,22.7541,22.7873,62200.0
2010-02-05 10:10:00,27.45,27.49,27.41,27.41,45000.0,22.7873,22.8205,22.7541,22.7541,45000.0
2010-02-05 10:15:00,27.41,27.42,27.36,27.36,45000.0,22.7541,22.7624,22.7126,22.7126,45000.0
2010-02-05 10:20:00,27.38,27.47,27.38,27.47,82800.0,22.7292,22.8039,22.7292,22.8039,82800.0
2010-02-05 10:25:00,27.49,27.52,27.45,27.48,72000.0,22.8205,22.8454,22.7873,22.8122,72000.0
2010-02-05 10:30:00,27.5,27.57,27.47,27.56,55000.0,22.8288,22.8869,22.8039,22.8786,55000.0
2010-02-05 10:35:00,27.54,27.55,27.5,27.53,21000.0,22.862,22.8703,22.8288,22.8537,21000.0
2010-02-05 10:40:00,27.53,27.6,27.5,27.57,37600.0,22.8537,22.9118,22.8288,22.8869,37600.0
2010-02-05 10:45:00,27.57,27.64,27.56,27.61,29600.0,22.8869,22.945,22.8786,22.9201,29600.0
2010-02-05 10:50:00,27.62,27.65,27.59,27.59,19200.0,22.9284,22.9533,22.9035,22.9035,19200.0
2010-02-05 10:55:00,27.58,27.61,27.56,27.56,18200.0,22.8952,22.9201,22.8786,22.8786,18200.0
2010-02-05 11:00:00,27.56,27.58,27.45,27.48,195400.0,22.8786,22.8952,22.7873,22.8122,195400.0
2010-02-05 11:05:00,27.49,27.5,27.47,27.49,16800.0,22.8205,22.8288,22.8039,22.8205,16800.0
2010-02-05 11:10:00,27.49,27.5,27.36,27.41,33200.0,22.8205,22.8288,22.7126,22.7541,33200.0
2010-02-05 11:15:00,27.41,27.45,27.37,27.37,31400.0,22.7541,22.7873,22.7209,22.7209,31400.0
2010-02-05 11:20:00,27.36,27.37,27.31,27.34,69800.0,22.7126,22.7209,22.6711,22.696,69800.0
2010-02-05 11:25:00,27.35,27.36,27.31,27.31,36200.0,22.7043,22.7126,22.6711,22.6711,36200.0
2010-02-05 11:30:00,27.31,27.34,27.25,27.25,36400.0,22.6711,22.696,22.6213,22.6213,36400.0
2010-02-05 11:35:00,27.25,27.3,27.25,27.26,29800.0,22.6213,22.6628,22.6213,22.6296,29800.0
2010-02-05 11:40:00,27.25,27.27,27.21,27.25,34200.0,22.6213,22.6379,22.5881,22.6213,34200.0
2010-02-05 11:45:00,27.24,27.25,27.21,27.21,64400.0,22.613,22.6213,22.5881,22.5881,64400.0
2010-02-05 11:50:00,27.21,27.29,27.21,27.25,26400.0,22.5881,22.6545,22.5881,22.6213,26400.0
2010-02-05 11:55:00,27.25,27.27,27.23,27.24,19200.0,22.6213,22.6379,22.6047,22.613,19200.0
2010-02-05 12:00:00,27.25,27.28,27.25,27.26,16000.0,22.6213,22.6462,22.6213,22.6296,16000.0
2010-02-05 12:05:00,27.25,27.28,27.25,27.27,14800.0,22.6213,22.6462,22.6213,22.6379,14800.0
2010-02-05 12:10:00,27.27,27.27,27.24,27.25,15200.0,22.6379,22.6379,22.613,22.6213,15200.0
2010-02-05 12:15:00,27.24,27.27,27.24,27.26,22600.0,22.613,22.6379,22.613,22.6296,22600.0
2010-02-05 12:20:00,27.27,27.31,27.23,27.24,26200.0,22.6379,22.6711,22.6047,22.613,26200.0
2010-02-05 12:25:00,27.24,27.28,27.22,27.26,18400.0,22.613,22.6462,22.5964,22.6296,18400.0
2010-02-05 12:30:00,27.26,27.27,27.22,27.25,27600.0,22.6296,22.6379,22.5964,22.6213,27600.0
2010-02-05 12:35:00,27.25,27.28,27.24,27.25,30000.0,22.6213,22.6462,22.613,22.6213,30000.0
2010-02-05 12:40:00,27.24,27.26,27.23,27.25,43600.0,22.613,22.6296,22.6047,22.6213,43600.0
2010-02-05 12:45:00,27.24,27.28,27.24,27.28,18600.0,22.613,22.6462,22.613,22.6462,18600.0
2010-02-05 12:50:00,27.28,27.3,27.24,27.27,19200.0,22.6462,22.6628,22.613,22.6379,19200.0
2010-02-05 12:55:00,27.27,27.3,27.26,27.3,13200.0,22.6379,22.6628,22.6296,22.6628,13200.0
2010-02-05 13:00:00,27.29,27.31,27.28,27.3,21400.0,22.6545,22.6711,22.6462,22.6628,21400.0
2010-02-05 13:05:00,27.3,27.32,27.29,27.31,54200.0,22.6628,22.6794,22.6545,22.6711,54200.0
2010-02-05 13:10:00,27.31,27.33,27.3,27.32,27600.0,22.6711,22.6877,22.6628,22.6794,27600.0
2010-02-05 13:15:00,27.32,27.33,27.31,27.32,9000.0,22.6794,22.6877,22.6711,22.6794,9000.0
2010-02-05 13:20:00,27.33,27.34,27.3,27.32,30000.0,22.6877,22.696,22.6628,22.6794,30000.0
2010-02-05 13:25:00,27.3,27.3,27.25,27.27,63600.0,22.6628,22.6628,22.6213,22.6379,63600.0
2010-02-05 13:30:00,27.28,27.28,27.21,27.23,22800.0,22.6462,22.6462,22.5881,22.6047,22800.0
2010-02-05 13:35:00,27.21,27.23,27.17,27.21,41000.0,22.5881,22.6047,22.5548,22.5881,41000.0
2010-02-05 13:40:00,27.2,27.23,27.18,27.23,65800.0,22.5798,22.6047,22.5631,22.6047,65800.0
2010-02-05 13:45:00,27.23,27.25,27.22,27.23,32800.0,22.6047,22.6213,22.5964,22.6047,32800.0
2010-02-05 13:50:00,27.23,27.23,27.19,27.21,38800.0,22.6047,22.6047,22.5715,22.5881,38800.0
2010-02-05 13:55:00,27.21,27.21,27.11,27.11,55000.0,22.5881,22.5881,22.505,22.505,55000.0
2010-02-05 14:00:00,27.12,27.16,27.11,27.15,30600.0,22.5133,22.5465,22.505,22.5382,30600.0
2010-02-05 14:05:00,27.15,27.22,27.15,27.16,97800.0,22.5382,22.5964,22.5382,22.5465,97800.0
2010-02-05 14:10:00,27.16,27.22,27.16,27.17,63800.0,22.5465,22.5964,22.5465,22.5548,63800.0
2010-02-05 14:15:00,27.18,27.18,27.15,27.16,17000.0,22.5631,22.5631,22.5382,22.5465,17000.0
2010-02-05 14:20:00,27.16,27.16,27.11,27.12,35400.0,22.5465,22.5465,22.505,22.5133,35400.0
2010-02-05 14:25:00,27.13,27.23,27.11,27.14,82000.0,22.5216,22.6047,22.505,22.5299,82000.0
2010-02-05 14:30:00,27.14,27.2,27.13,27.18,58600.0,22.5299,22.5798,22.5216,22.5631,58600.0
2010-02-05 14:35:00,27.18,27.2,27.16,27.17,27200.0,22.5631,22.5798,22.5465,22.5548,27200.0
2010-02-05 14:40:00,27.18,27.19,27.17,27.18,40200.0,22.5631,22.5715,22.5548,22.5631,40200.0
2010-02-05 14:45:00,27.18,27.24,27.16,27.23,53600.0,22.5631,22.613,22.5465,22.6047,53600.0
2010-02-05 14:50:00,27.23,27.3,27.23,27.3,70400.0,22.6047,22.6628,22.6047,22.6628,70400.0
2010-02-05 14:55:00,27.31,27.41,27.3,27.38,106800.0,22.6711,22.7541,22.6628,22.7292,106800.0
2010-02-05 15:00:00,27.38,27.41,27.34,27.34,81400.0,22.7292,22.7541,22.696,22.696,81400.0
2010-02-05 15:05:00,27.35,27.54,27.33,27.54,143600.0,22.7043,22.862,22.6877,22.862,143600.0
2010-02-05 15:10:00,27.55,27.67,27.49,27.64,72200.0,22.8703,22.9699,22.8205,22.945,72200.0
2010-02-05 15:15:00,27.64,27.67,27.59,27.65,158000.0,22.945,22.9699,22.9035,22.9533,158000.0
2010-02-05 15:20:00,27.66,27.73,27.58,27.58,59400.0,22.9616,23.0197,22.8952,22.8952,59400.0
2010-02-05 15:25:00,27.58,27.64,27.52,27.52,48200.0,22.8952,22.945,22.8454,22.8454,48200.0
2010-02-05 15:30:00,27.53,27.64,27.5,27.63,95600.0,22.8537,22.945,22.8288,22.9367,95600.0
2010-02-05 15:35:00,27.64,27.66,27.61,27.65,154400.0,22.945,22.9616,22.9201,22.9533,154400.0
2010-02-05 15:40:00,27.64,27.69,27.6,27.63,175600.0,22.945,22.9865,22.9118,22.9367,175600.0
2010-02-05 15:45:00,27.63,27.63,27.48,27.49,151000.0,22.9367,22.9367,22.8122,22.8205,151000.0
2010-02-05 15:50:00,27.49,27.63,27.48,27.63,114600.0,22.8205,22.9367,22.8122,22.9367,114600.0
2010-02-05 15:55:00,27.63,27.7,27.61,27.69,248200.0,22.9367,22.9948,22.9201,22.9865,248200.0
2010-02-08 09:30:00,27.71,27.87,27.7,27.83,57200.0,23.0031,23.1359,22.9948,23.1027,57200.0
2010-02-08 09:35:00,27.83,27.89,27.68,27.88,64000.0,23.1027,23.1525,22.9782,23.1442,64000.0
2010-02-08 09:40:00,27.89,27.94,27.8,27.83,84200.0,23.1525,23.1941,23.0778,23.1027,84200.0
2010-02-08 09:45:00,27.83,27.85,27.78,27.8,99000.0,23.1027,23.1193,23.0612,23.0778,99000.0
2010-02-08 09:50:00,27.81,27.86,27.75,27.86,69200.0,23.0861,23.1276,23.0363,23.1276,69200.0
2010-02-08 09:55:00,27.86,27.89,27.82,27.84,32400.0,23.1276,23.1525,23.0944,23.111,32400.0
2010-02-08 10:00:00,27.85,27.88,27.84,27.87,43400.0,23.1193,23.1442,23.111,23.1359,43400.0
2010-02-08 10:05:00,27.89,27.97,27.86,27.95,51000.0,23.1525,23.219,23.1276,23.2024,51000.0
2010-02-08 10:10:00,27.93,27.95,27.88,27.91,52000.0,23.1858,23.2024,23.1442,23.1692,52000.0
2010-02-08 10:15:00,27.92,27.92,27.86,27.88,31200.0,23.1775,23.1775,23.1276,23.1442,31200.0
2010-02-08 10:20:00,27.87,27.95,27.87,27.95,36600.0,23.1359,23.2024,23.1359,23.2024,36600.0
2010-02-08 10:25:00,27.93,27.99,27.93,27.93,44400.0,23.1858,23.2356,23.1858,23.1858,44400.0
2010-02-08 10:30:00,27.93,28.0,27.93,27.99,38000.0,23.1858,23.2439,23.1858,23.2356,38000.0
2010-02-08 10:35:00,27.99,28.0,27.93,27.95,44000.0,23.2356,23.2439,23.1858,23.2024,44000.0
2010-02-08 10:40:00,27.95,28.03,27.94,28.0,36400.0,23.2024,23.2688,23.1941,23.2439,36400.0
2010-02-08 10:45:00,27.99,28.05,27.99,28.04,33600.0,23.2356,23.2854,23.2356,23.2771,33600.0
2010-02-08 10:50:00,28.03,28.05,27.95,27.97,54400.0,23.2688,23.2854,23.2024,23.219,54400.0
2010-02-08 10:55:00,27.96,27.99,27.92,27.98,38200.0,23.2107,23.2356,23.1775,23.2273,38200.0
2010-02-08 11:00:00,27.99,28.04,27.99,28.02,28800.0,23.2356,23.2771,23.2356,23.2605,28800.0
2010-02-08 11:05:00,28.02,28.06,27.99,28.04,30800.0,23.2605,23.2937,23.2356,23.2771,30800.0
2010-02-08 11:10:00,28.04,28.14,28.04,28.09,51400.0,23.2771,23.3601,23.2771,23.3186,51400.0
2010-02-08 11:15:00,28.09,28.15,28.07,28.14,41000.0,23.3186,23.3684,23.302,23.3601,41000.0
2010-02-08 11:20:00,28.14,28.16,28.11,28.15,23000.0,23.3601,23.3767,23.3352,23.3684,23000.0
2010-02-08 11:25:00,28.15,28.15,28.13,28.14,31600.0,23.3684,23.3684,23.3518,23.3601,31600.0
2010-02-08 11:30:00,28.14,28.14,28.1,28.14,49800.0,23.3601,23.3601,23.3269,23.3601,49800.0
2010-02-08 11:35:00,28.14,28.15,28.11,28.12,29400.0,23.3601,23.3684,23.3352,23.3435,29400.0
2010-02-08 11:40:00,28.12,28.15,28.12,28.14,26200.0,23.3435,23.3684,23.3435,23.3601,26200.0
2010-02-08 11:45:00,28.14,28.14,28.08,28.08,49800.0,23.3601,23.3601,23.3103,23.3103,49800.0
2010-02-08 11:50:00,28.09,28.1,28.07,28.08,37200.0,23.3186,23.3269,23.302,23.3103,37200.0
2010-02-08 11:55:00,28.08,28.08,28.06,28.07,34000.0,23.3103,23.3103,23.2937,23.302,34000.0
2010-02-08 12:00:00,28.07,28.09,28.06,28.07,27800.0,23.302,23.3186,23.2937,23.302,27800.0
2010-02-08 12:05:00,28.06,28.09,28.06,28.09,40800.0,23.2937,23.3186,23.2937,23.3186,40800.0
2010-02-08 12:10:00,28.09,28.1,28.06,28.08,28200.0,23.3186,23.3269,23.2937,23.3103,28200.0
2010-02-08 12:15:00,28.08,28.1,28.07,28.07,27400.0,23.3103,23.3269,23.302,23.302,27400.0
2010-02-08 12:20:00,28.06,28.07,28.05,28.05,31000.0,23.2937,23.302,23.2854,23.2854,31000.0
2010-02-08 12:25:00,28.05,28.06,28.04,28.06,19400.0,23.2854,23.2937,23.2771,23.2937,19400.0
2010-02-08 12:30:00,28.04,28.14,28.04,28.14,88600.0,23.2771,23.3601,23.2771,23.3601,88600.0
2010-02-08 12:35:00,28.15,28.23,28.13,28.22,58200.0,23.3684,23.4348,23.3518,23.4265,58200.0
2010-02-08 12:40:00,28.22,28.48,28.19,28.45,397200.0,23.4265,23.6423,23.4016,23.6174,397200.0
2010-02-08 12:45:00,28.45,28.49,28.31,28.38,365600.0,23.6174,23.6506,23.5012,23.5593,365600.0
2010-02-08 12:50:00,28.37,28.37,28.23,28.25,122400.0,23.551,23.551,23.4348,23.4514,122400.0
2010-02-08 12:55:00,28.26,28.3,28.2,28.25,30000.0,23.4597,23.4929,23.4099,23.4514,30000.0
2010-02-08 13:00:00,28.25,28.26,28.2,28.23,25000.0,23.4514,23.4597,23.4099,23.4348,25000.0
2010-02-08 13:05:00,28.24,28.29,28.21,28.24,30800.0,23.4431,23.4846,23.4182,23.4431,30800.0
2010-02-08 13:10:00,28.23,28.25,28.17,28.18,29200.0,23.4348,23.4514,23.385,23.3933,29200.0
2010-02-08 13:15:00,28.18,28.2,28.15,28.2,28200.0,23.3933,23.4099,23.3684,23.4099,28200.0
2010-02-08 13:20:00,28.19,28.2,28.18,28.18,21000.0,23.4016,23.4099,23.3933,23.3933,21000.0
2010-02-08 13:25:00,28.18,28.2,28.16,28.18,30400.0,23.3933,23.4099,23.3767,23.3933,30400.0
2010-02-08 13:30:00,28.17,28.18,28.16,28.16,25600.0,23.385,23.3933,23.3767,23.3767,25600.0
2010-02-08 13:35:00,28.16,28.18,28.14,28.14,29600.0,23.3767,23.3933,23.3601,23.3601,29600.0
2010-02-08 13:40:00,28.14,28.18,28.14,28.16,21200.0,23.3601,23.3933,23.3601,23.3767,21200.0
2010-02-08 13:45:00,28.15,28.17,28.11,28.13,32400.0,23.3684,23.385,23.3352,23.3518,32400.0
2010-02-08 13:50:00,28.13,28.15,28.13,28.14,26000.0,23.3518,23.3684,23.3518,23.3601,26000.0
2010-02-08 13:55:00,28.14,28.14,28.09,28.11,33200.0,23.3601,23.3601,23.3186,23.3352,33200.0
2010-02-08 14:00:00,28.11,28.15,28.11,28.11,28000.0,23.3352,23.3684,23.3352,23.3352,28000.0
2010-02-08 14:05:00,28.11,28.11,28.09,28.1,31400.0,23.3352,23.3352,23.3186,23.3269,31400.0
2010-02-08 14:10:00,28.1,28.13,28.1,28.13,26000.0,23.3269,23.3518,23.3269,23.3518,26000.0
2010-02-08 14:15:00,28.13,28.14,28.11,28.13,29400.0,23.3518,23.3601,23.3352,23.3518,29400.0
2010-02-08 14:20:00,28.13,28.13,28.1,28.11,46400.0,23.3518,23.3518,23.3269,23.3352,46400.0
2010-02-08 14:25:00,28.12,28.13,28.11,28.11,58200.0,23.3435,23.3518,23.3352,23.3352,58200.0
2010-02-08 14:30:00,28.11,28.13,28.11,28.11,32400.0,23.3352,23.3518,23.3352,23.3352,32400.0
2010-02-08 14:35:00,28.11,28.13,28.06,28.06,49000.0,23.3352,23.3518,23.2937,23.2937,49000.0
2010-02-08 14:40:00,28.06,28.11,28.06,28.09,43400.0,23.2937,23.3352,23.2937,23.3186,43400.0
2010-02-08 14:45:00,28.1,28.12,28.09,28.11,38000.0,23.3269,23.3435,23.3186,23.3352,38000.0
2010-02-08 14:50:00,28.11,28.15,28.11,28.13,33200.0,23.3352,23.3684,23.3352,23.3518,33200.0
2010-02-08 14:55:00,28.13,28.13,28.09,28.09,51200.0,23.3518,23.3518,23.3186,23.3186,51200.0
2010-02-08 15:00:00,28.1,28.12,28.03,28.06,36000.0,23.3269,23.3435,23.2688,23.2937,36000.0
2010-02-08 15:05:00,28.06,28.09,28.06,28.06,22000.0,23.2937,23.3186,23.2937,23.2937,22000.0
2010-02-08 15:10:00,28.06,28.06,28.0,28.03,61200.0,23.2937,23.2937,23.2439,23.2688,61200.0
2010-02-08 15:15:00,28.03,28.04,27.97,27.98,48600.0,23.2688,23.2771,23.219,23.2273,48600.0
2010-02-08 15:20:00,27.97,27.99,27.97,27.98,42200.0,23.219,23.2356,23.219,23.2273,42200.0
2010-02-08 15:25:00,27.98,27.99,27.93,27.97,44200.0,23.2273,23.2356,23.1858,23.219,44200.0
2010-02-08 15:30:00,27.97,28.0,27.97,27.98,58200.0,23.219,23.2439,23.219,23.2273,58200.0
2010-02-08 15:35:00,27.98,27.98,27.93,27.96,97000.0,23.2273,23.2273,23.1858,23.2107,97000.0
2010-02-08 15:40:00,27.96,27.96,27.91,27.95,109200.0,23.2107,23.2107,23.1692,23.2024,109200.0
2010-02-08 15:45:00,27.95,27.96,27.88,27.89,150200.0,23.2024,23.2107,23.1442,23.1525,150200.0
2010-02-08 15:50:00,27.89,27.91,27.83,27.83,155000.0,23.1525,23.1692,23.1027,23.1027,155000.0
2010-02-08 15:55:00,27.83,27.88,27.82,27.82,153600.0,23.1027,23.1442,23.0944,23.0944,153600.0
2010-02-09 09:30:00,28.06,28.14,27.99,27.99,58200.0,23.2937,23.3601,23.2356,23.2356,58200.0
2010-02-09 09:35:00,27.99,28.06,27.95,27.95,45400.0,23.2356,23.2937,23.2024,23.2024,45400.0
2010-02-09 09:40:00,27.95,27.99,27.78,27.78,62200.0,23.2024,23.2356,23.0612,23.0612,62200.0
2010-02-09 09:45:00,27.8,27.89,27.78,27.85,31200.0,23.0778,23.1525,23.0612,23.1193,31200.0
2010-02-09 09:50:00,27.85,27.98,27.85,27.93,29400.0,23.1193,23.2273,23.1193,23.1858,29400.0
2010-02-09 09:55:00,27.94,27.97,27.93,27.96,85800.0,23.1941,23.219,23.1858,23.2107,85800.0
2010-02-09 10:00:00,27.96,28.0,27.93,27.95,45000.0,23.2107,23.2439,23.1858,23.2024,45000.0
2010-02-09 10:05:00,27.95,27.98,27.94,27.94,59200.0,23.2024,23.2273,23.1941,23.1941,59200.0
2010-02-09 10:10:00,27.94,27.99,27.93,27.94,83000.0,23.1941,23.2356,23.1858,23.1941,83000.0
2010-02-09 10:15:00,27.95,28.02,27.93,27.94,66400.0,23.2024,23.2605,23.1858,23.1941,66400.0
2010-02-09 10:20:00,27.93,28.0,27.93,27.96,66200.0,23.1858,23.2439,23.1858,23.2107,66200.0
2010-02-09 10:25:00,27.98,27.98,27.9,27.92,40600.0,23.2273,23.2273,23.1608,23.1775,40600.0
2010-02-09 10:30:00,27.92,27.97,27.9,27.97,60200.0,23.1775,23.219,23.1608,23.219,60200.0
2010-02-09 10:35:00,27.96,27.97,27.94,27.94,35000.0,23.2107,23.219,23.1941,23.1941,35000.0
2010-02-09 10:40:00,27.94,27.99,27.94,27.96,63800.0,23.1941,23.2356,23.1941,23.2107,63800.0
2010-02-09 10:45:00,27.97,28.0,27.95,27.96,64400.0,23.219,23.2439,23.2024,23.2107,64400.0
2010-02-09 10:50:00,27.96,27.97,27.95,27.96,48000.0,23.2107,23.219,23.2024,23.2107,48000.0
2010-02-09 10:55:00,27.96,27.97,27.91,27.92,40200.0,23.2107,23.219,23.1692,23.1775,40200.0
2010-02-09 11:00:00,27.92,27.94,27.87,27.93,48800.0,23.1775,23.1941,23.1359,23.1858,48800.0
2010-02-09 11:05:00,27.94,27.94,27.83,27.84,33600.0,23.1941,23.1941,23.1027,23.111,33600.0
2010-02-09 11:10:00,27.84,27.87,27.8,27.87,33200.0,23.111,23.1359,23.0778,23.1359,33200.0
2010-02-09 11:15:00,27.87,27.91,27.85,27.88,28200.0,23.1359,23.1692,23.1193,23.1442,28200.0
2010-02-09 11:20:00,27.88,27.93,27.88,27.92,18400.0,23.1442,23.1858,23.1442,23.1775,18400.0
2010-02-09 11:25:00,27.92,27.97,27.88,27.91,49200.0,23.1775,23.219,23.1442,23.1692,49200.0
2010-02-09 11:30:00,27.9,28.04,27.89,28.02,128200.0,23.1608,23.2771,23.1525,23.2605,128200.0
2010-02-09 11:35:00,28.03,28.06,27.95,27.97,240000.0,23.2688,23.2937,23.2024,23.219,240000.0
2010-02-09 11:40:00,27.96,28.0,27.92,28.0,101600.0,23.2107,23.2439,23.1775,23.2439,101600.0
2010-02-09 11:45:00,28.0,28.04,27.97,28.0,64200.0,23.2439,23.2771,23.219,23.2439,64200.0
2010-02-09 11:50:00,28.0,28.05,27.99,28.02,302200.0,23.2439,23.2854,23.2356,23.2605,302200.0
2010-02-09 11:55:00,28.01,28.02,27.96,28.0,89400.0,23.2522,23.2605,23.2107,23.2439,89400.0
2010-02-09 12:00:00,28.0,28.02,28.0,28.0,134200.0,23.2439,23.2605,23.2439,23.2439,134200.0
2010-02-09 12:05:00,28.0,28.09,28.0,28.09,294400.0,23.2439,23.3186,23.2439,23.3186,294400.0
2010-02-09 12:10:00,28.09,28.13,28.08,28.09,42600.0,23.3186,23.3518,23.3103,23.3186,42600.0
2010-02-09 12:15:00,28.1,28.18,28.09,28.16,152200.0,23.3269,23.3933,23.3186,23.3767,152200.0
2010-02-09 12:20:00,28.15,28.22,28.14,28.19,62000.0,23.3684,23.4265,23.3601,23.4016,62000.0
2010-02-09 12:25:00,28.18,28.21,28.18,28.19,29200.0,23.3933,23.4182,23.3933,23.4016,29200.0
2010-02-09 12:30:00,28.19,28.23,28.19,28.23,32800.0,23.4016,23.4348,23.4016,23.4348,32800.0
2010-02-09 12:35:00,28.23,28.25,28.21,28.21,33000.0,23.4348,23.4514,23.4182,23.4182,33000.0
2010-02-09 12:40:00,28.21,28.22,28.01,28.06,138400.0,23.4182,23.4265,23.2522,23.2937,138400.0
2010-02-09 12:45:00,28.06,28.14,28.06,28.14,62200.0,23.2937,23.3601,23.2937,23.3601,62200.0
2010-02-09 12:50:00,28.13,28.15,28.11,28.12,88400.0,23.3518,23.3684,23.3352,23.3435,88400.0
2010-02-09 12:55:00,28.13,28.16,28.13,28.15,21600.0,23.3518,23.3767,23.3518,23.3684,21600.0
2010-02-09 13:00:00,28.15,28.22,28.15,28.2,62600.0,23.3684,23.4265,23.3684,23.4099,62600.0
2010-02-09 13:05:00,28.2,28.29,28.2,28.28,93000.0,23.4099,23.4846,23.4099,23.4763,93000.0
2010-02-09 13:10:00,28.28,28.31,28.25,28.25,96800.0,23.4763,23.5012,23.4514,23.4514,96800.0
2010-02-09 13:15:00,28.25,28.25,28.19,28.21,21800.0,23.4514,23.4514,23.4016,23.4182,21800.0
2010-02-09 13:20:00,28.21,28.24,28.18,28.24,22200.0,23.4182,23.4431,23.3933,23.4431,22200.0
2010-02-09 13:25:00,28.24,28.25,28.2,28.21,38800.0,23.4431,23.4514,23.4099,23.4182,38800.0
2010-02-09 13:30:00,28.21,28.21,28.18,28.18,22200.0,23.4182,23.4182,23.3933,23.3933,22200.0
2010-02-09 13:35:00,28.18,28.19,28.17,28.18,30400.0,23.3933,23.4016,23.385,23.3933,30400.0
2010-02-09 13:40:00,28.17,28.2,28.15,28.19,25000.0,23.385,23.4099,23.3684,23.4016,25000.0
2010-02-09 13:45:00,28.2,28.21,28.17,28.18,28600.0,23.4099,23.4182,23.385,23.3933,28600.0
2010-02-09 13:50:00,28.17,28.18,28.16,28.18,19000.0,23.385,23.3933,23.3767,23.3933,19000.0
2010-02-09 13:55:00,28.18,28.18,28.15,28.17,16800.0,23.3933,23.3933,23.3684,23.385,16800.0
2010-02-09 14:00:00,28.17,28.18,28.14,28.15,23400.0,23.385,23.3933,23.3601,23.3684,23400.0
2010-02-09 14:05:00,28.15,28.18,28.11,28.12,48000.0,23.3684,23.3933,23.3352,23.3435,48000.0
2010-02-09 14:10:00,28.11,28.11,28.09,28.11,33800.0,23.3352,23.3352,23.3186,23.3352,33800.0
2010-02-09 14:15:00,28.1,28.1,28.05,28.09,41800.0,23.3269,23.3269,23.2854,23.3186,41800.0
2010-02-09 14:20:00,28.1,28.13,28.09,28.11,15800.0,23.3269,23.3518,23.3186,23.3352,15800.0
2010-02-09 14:25:00,28.11,28.12,28.07,28.07,33000.0,23.3352,23.3435,23.302,23.302,33000.0
2010-02-09 14:30:00,28.08,28.15,28.08,28.13,37200.0,23.3103,23.3684,23.3103,23.3518,37200.0
2010-02-09 14:35:00,28.14,28.16,28.13,28.14,19600.0,23.3601,23.3767,23.3518,23.3601,19600.0
2010-02-09 14:40:00,28.14,28.19,28.13,28.16,75000.0,23.3601,23.4016,23.3518,23.3767,75000.0
2010-02-09 14:45:00,28.15,28.15,28.07,28.09,57000.0,23.3684,23.3684,23.302,23.3186,57000.0
2010-02-09 14:50:00,28.09,28.1,28.07,28.09,32000.0,23.3186,23.3269,23.302,23.3186,32000.0
2010-02-09 14:55:00,28.09,28.13,28.09,28.1,36200.0,23.3186,23.3518,23.3186,23.3269,36200.0
2010-02-09 15:00:00,28.1,28.15,28.1,28.15,33200.0,23.3269,23.3684,23.3269,23.3684,33200.0
2010-02-09 15:05:00,28.15,28.17,28.14,28.16,36800.0,23.3684,23.385,23.3601,23.3767,36800.0
2010-02-09 15:10:00,28.16,28.19,28.12,28.19,48400.0,23.3767,23.4016,23.3435,23.4016,48400.0
2010-02-09 15:15:00,28.19,28.19,28.13,28.16,47000.0,23.4016,23.4016,23.3518,23.3767,47000.0
2010-02-09 15:20:00,28.16,28.2,28.15,28.18,44000.0,23.3767,23.4099,23.3684,23.3933,44000.0
2010-02-09 15:25:00,28.18,28.22,28.18,28.2,44400.0,23.3933,23.4265,23.3933,23.4099,44400.0
2010-02-09 15:30:00,28.19,28.23,28.18,28.23,72000.0,23.4016,23.4348,23.3933,23.4348,72000.0
2010-02-09 15:35:00,28.22,28.23,28.19,28.2,65600.0,23.4265,23.4348,23.4016,23.4099,65600.0
2010-02-09 15:40:00,28.19,28.19,28.16,28.18,67600.0,23.4016,23.4016,23.3767,23.3933,67600.0
2010-02-09 15:45:00,28.17,28.17,28.12,28.14,76400.0,23.385,23.385,23.3435,23.3601,76400.0
2010-02-09 15:50:00,28.14,28.17,28.05,28.07,89600.0,23.3601,23.385,23.2854,23.302,89600.0
2010-02-09 15:55:00,28.07,28.13,28.06,28.13,152400.0,23.302,23.3518,23.2937,23.3518,152400.0
2010-02-10 09:30:00,27.96,28.07,27.88,27.99,123000.0,23.2107,23.302,23.1442,23.2356,123000.0
2010-02-10 09:35:00,28.0,28.09,27.98,28.05,44200.0,23.2439,23.3186,23.2273,23.2854,44200.0
2010-02-10 09:40:00,28.05,28.07,28.0,28.03,54200.0,23.2854,23.302,23.2439,23.2688,54200.0
2010-02-10 09:45:00,28.03,28.06,28.02,28.05,15200.0,23.2688,23.2937,23.2605,23.2854,15200.0
2010-02-10 09:50:00,28.05,28.11,28.0,28.1,70800.0,23.2854,23.3352,23.2439,23.3269,70800.0
2010-02-10 09:55:00,28.11,28.11,28.03,28.04,19000.0,23.3352,23.3352,23.2688,23.2771,19000.0
2010-02-10 10:00:00,28.04,28.04,27.93,27.96,44800.0,23.2771,23.2771,23.1858,23.2107,44800.0
2010-02-10 10:05:00,27.96,27.96,27.85,27.86,55400.0,23.2107,23.2107,23.1193,23.1276,55400.0
2010-02-10 10:10:00,27.85,27.86,27.79,27.83,37400.0,23.1193,23.1276,23.0695,23.1027,37400.0
2010-02-10 10:15:00,27.83,27.83,27.75,27.8,31200.0,23.1027,23.1027,23.0363,23.0778,31200.0
2010-02-10 10:20:00,27.79,27.84,27.77,27.82,25400.0,23.0695,23.111,23.0529,23.0944,25400.0
2010-02-10 10:25:00,27.82,27.83,27.76,27.8,18600.0,23.0944,23.1027,23.0446,23.0778,18600.0
2010-02-10 10:30:00,27.8,27.86,27.76,27.85,24200.0,23.0778,23.1276,23.0446,23.1193,24200.0
2010-02-10 10:35:00,27.86,27.86,27.83,27.85,14800.0,23.1276,23.1276,23.1027,23.1193,14800.0
2010-02-10 10:40:00,27.86,27.95,27.86,27.92,17800.0,23.1276,23.2024,23.1276,23.1775,17800.0
2010-02-10 10:45:00,27.91,27.93,27.88,27.89,12000.0,23.1692,23.1858,23.1442,23.1525,12000.0
2010-02-10 10:50:00,27.88,27.94,27.86,27.93,20400.0,23.1442,23.1941,23.1276,23.1858,20400.0
2010-02-10 10:55:00,27.93,27.95,27.93,27.93,12400.0,23.1858,23.2024,23.1858,23.1858,12400.0
2010-02-10 11:00:00,27.93,27.93,27.91,27.91,16000.0,23.1858,23.1858,23.1692,23.1692,16000.0
2010-02-10 11:05:00,27.92,27.97,27.92,27.97,18400.0,23.1775,23.219,23.1775,23.219,18400.0
2010-02-10 11:10:00,27.97,27.97,27.93,27.93,12200.0,23.219,23.219,23.1858,23.1858,12200.0
2010-02-10 11:15:00,27.94,27.95,27.91,27.91,15800.0,23.1941,23.2024,23.1692,23.1692,15800.0
2010-02-10 11:20:00,27.91,27.97,27.91,27.96,14800.0,23.1692,23.219,23.1692,23.2107,14800.0
2010-02-10 11:25:00,27.97,28.0,27.95,27.98,52200.0,23.219,23.2439,23.2024,23.2273,52200.0
2010-02-10 11:30:00,27.98,27.98,27.95,27.96,35200.0,23.2273,23.2273,23.2024,23.2107,35200.0
2010-02-10 11:35:00,27.96,27.97,27.95,27.96,33400.0,23.2107,23.219,23.2024,23.2107,33400.0
2010-02-10 11:40:00,27.95,27.98,27.95,27.96,39200.0,23.2024,23.2273,23.2024,23.2107,39200.0
2010-02-10 11:45:00,27.96,27.97,27.95,27.96,16200.0,23.2107,23.219,23.2024,23.2107,16200.0
2010-02-10 11:50:00,27.96,27.97,27.95,27.96,35200.0,23.2107,23.219,23.2024,23.2107,35200.0
2010-02-10 11:55:00,27.96,27.99,27.9,27.92,39400.0,23.2107,23.2356,23.1608,23.1775,39400.0
2010-02-10 12:00:00,27.91,27.93,27.89,27.93,23200.0,23.1692,23.1858,23.1525,23.1858,23200.0
2010-02-10 12:05:00,27.94,27.95,27.91,27.93,15000.0,23.1941,23.2024,23.1692,23.1858,15000.0
2010-02-10 12:10:00,27.93,27.95,27.93,27.93,16800.0,23.1858,23.2024,23.1858,23.1858,16800.0
2010-02-10 12:15:00,27.94,27.97,27.94,27.97,17600.0,23.1941,23.219,23.1941,23.219,17600.0
2010-02-10 12:20:00,27.97,28.05,27.96,28.04,46400.0,23.219,23.2854,23.2107,23.2771,46400.0
2010-02-10 12:25:00,28.05,28.08,28.05,28.08,36200.0,23.2854,23.3103,23.2854,23.3103,36200.0
2010-02-10 12:30:00,28.09,28.15,28.09,28.11,27400.0,23.3186,23.3684,23.3186,23.3352,27400.0
2010-02-10 12:35:00,28.11,28.11,28.09,28.09,26200.0,23.3352,23.3352,23.3186,23.3186,26200.0
2010-02-10 12:40:00,28.1,28.1,28.02,28.02,52200.0,23.3269,23.3269,23.2605,23.2605,52200.0
2010-02-10 12:45:00,28.02,28.03,27.97,27.97,19200.0,23.2605,23.2688,23.219,23.219,19200.0
2010-02-10 12:50:00,27.97,28.0,27.96,27.98,39800.0,23.219,23.2439,23.2107,23.2273,39800.0
2010-02-10 12:55:00,27.98,28.02,27.96,27.96,15800.0,23.2273,23.2605,23.2107,23.2107,15800.0
2010-02-10 13:00:00,27.96,28.01,27.96,27.98,20000.0,23.2107,23.2522,23.2107,23.2273,20000.0
2010-02-10 13:05:00,27.98,28.0,27.97,28.0,16000.0,23.2273,23.2439,23.219,23.2439,16000.0
2010-02-10 13:10:00,27.99,28.04,27.99,28.01,64400.0,23.2356,23.2771,23.2356,23.2522,64400.0
2010-02-10 13:15:00,28.0,28.03,28.0,28.03,60000.0,23.2439,23.2688,23.2439,23.2688,60000.0
2010-02-10 13:20:00,28.03,28.05,28.02,28.04,54800.0,23.2688,23.2854,23.2605,23.2771,54800.0
2010-02-10 13:25:00,28.04,28.11,28.04,28.11,46600.0,23.2771,23.3352,23.2771,23.3352,46600.0
2010-02-10 13:30:00,28.11,28.11,28.1,28.11,69000.0,23.3352,23.3352,23.3269,23.3352,69000.0
2010-02-10 13:35:00,28.11,28.13,28.09,28.09,44200.0,23.3352,23.3518,23.3186,23.3186,44200.0
2010-02-10 13:40:00,28.09,28.09,28.05,28.06,37200.0,23.3186,23.3186,23.2854,23.2937,37200.0
2010-02-10 13:45:00,28.05,28.07,28.03,28.07,35000.0,23.2854,23.302,23.2688,23.302,35000.0
2010-02-10 13:50:00,28.07,28.07,28.04,28.04,21200.0,23.302,23.302,23.2771,23.2771,21200.0
2010-02-10 13:55:00,28.04,28.07,28.03,28.07,38200.0,23.2771,23.302,23.2688,23.302,38200.0
2010-02-10 14:00:00,28.07,28.1,28.07,28.1,20800.0,23.302,23.3269,23.302,23.3269,20800.0
2010-02-10 14:05:00,28.1,28.13,28.1,28.13,24000.0,23.3269,23.3518,23.3269,23.3518,24000.0
2010-02-10 14:10:00,28.13,28.14,28.11,28.13,106400.0,23.3518,23.3601,23.3352,23.3518,106400.0
2010-02-10 14:15:00,28.13,28.21,28.12,28.2,71200.0,23.3518,23.4182,23.3435,23.4099,71200.0
2010-02-10 14:20:00,28.2,28.2,28.16,28.2,113800.0,23.4099,23.4099,23.3767,23.4099,113800.0
2010-02-10 14:25:00,28.2,28.23,28.2,28.2,51200.0,23.4099,23.4348,23.4099,23.4099,51200.0
2010-02-10 14:30:00,28.21,28.22,28.18,28.19,74600.0,23.4182,23.4265,23.3933,23.4016,74600.0
2010-02-10 14:35:00,28.19,28.2,28.16,28.19,62600.0,23.4016,23.4099,23.3767,23.4016,62600.0
2010-02-10 14:40:00,28.2,28.2,28.14,28.16,32000.0,23.4099,23.4099,23.3601,23.3767,32000.0
2010-02-10 14:45:00,28.16,28.19,28.16,28.16,21000.0,23.3767,23.4016,23.3767,23.3767,21000.0
2010-02-10 14:50:00,28.15,28.19,28.13,28.18,32000.0,23.3684,23.4016,23.3518,23.3933,32000.0
2010-02-10 14:55:00,28.18,28.18,28.16,28.17,51800.0,23.3933,23.3933,23.3767,23.385,51800.0
2010-02-10 15:00:00,28.17,28.2,28.16,28.2,66000.0,23.385,23.4099,23.3767,23.4099,66000.0
2010-02-10 15:05:00,28.2,28.23,28.2,28.22,80600.0,23.4099,23.4348,23.4099,23.4265,80600.0
2010-02-10 15:10:00,28.23,28.26,28.23,28.25,59600.0,23.4348,23.4597,23.4348,23.4514,59600.0
2010-02-10 15:15:00,28.25,28.27,28.22,28.23,127600.0,23.4514,23.468,23.4265,23.4348,127600.0
2010-02-10 15:20:00,28.22,28.23,28.21,28.21,26400.0,23.4265,23.4348,23.4182,23.4182,26400.0
2010-02-10 15:25:00,28.22,28.22,28.19,28.2,62400.0,23.4265,23.4265,23.4016,23.4099,62400.0
2010-02-10 15:30:00,28.2,28.2,28.05,28.06,91400.0,23.4099,23.4099,23.2854,23.2937,91400.0
2010-02-10 15:35:00,28.06,28.09,28.05,28.06,117400.0,23.2937,23.3186,23.2854,23.2937,117400.0
2010-02-10 15:40:00,28.06,28.12,28.06,28.07,98600.0,23.2937,23.3435,23.2937,23.302,98600.0
2010-02-10 15:45:00,28.07,28.08,28.03,28.05,136600.0,23.302,23.3103,23.2688,23.2854,136600.0
2010-02-10 15:50:00,28.04,28.05,27.98,27.99,149400.0,23.2771,23.2854,23.2273,23.2356,149400.0
2010-02-10 15:55:00,27.99,28.04,27.99,28.02,175200.0,23.2356,23.2771,23.2356,23.2605,175200.0
2010-02-11 09:30:00,28.04,28.04,27.93,28.01,35200.0,23.2771,23.2771,23.1858,23.2522,35200.0
2010-02-11 09:35:00,27.99,28.07,27.96,28.0,27600.0,23.2356,23.302,23.2107,23.2439,27600.0
2010-02-11 09:40:00,27.98,27.98,27.88,27.88,15800.0,23.2273,23.2273,23.1442,23.1442,15800.0
2010-02-11 09:45:00,27.89,27.89,27.82,27.89,21000.0,23.1525,23.1525,23.0944,23.1525,21000.0
2010-02-11 09:50:00,27.88,27.97,27.88,27.94,17600.0,23.1442,23.219,23.1442,23.1941,17600.0
2010-02-11 09:55:00,27.94,28.02,27.94,27.97,21600.0,23.1941,23.2605,23.1941,23.219,21600.0
2010-02-11 10:00:00,27.95,27.99,27.93,27.97,23000.0,23.2024,23.2356,23.1858,23.219,23000.0
2010-02-11 10:05:00,27.96,28.04,27.96,28.0,37400.0,23.2107,23.2771,23.2107,23.2439,37400.0
2010-02-11 10:10:00,28.01,28.17,28.01,28.14,55000.0,23.2522,23.385,23.2522,23.3601,55000.0
2010-02-11 10:15:00,28.13,28.13,28.06,28.07,16000.0,23.3518,23.3518,23.2937,23.302,16000.0
2010-02-11 10:20:00,28.07,28.1,28.03,28.08,19800.0,23.302,23.3269,23.2688,23.3103,19800.0
2010-02-11 10:25:00,28.07,28.11,28.06,28.07,15000.0,23.302,23.3352,23.2937,23.302,15000.0
2010-02-11 10:30:00,28.06,28.09,28.02,28.02,12600.0,23.2937,23.3186,23.2605,23.2605,12600.0
2010-02-11 10:35:00,28.02,28.05,28.01,28.05,12800.0,23.2605,23.2854,23.2522,23.2854,12800.0
2010-02-11 10:40:00,28.05,28.05,27.99,28.0,17600.0,23.2854,23.2854,23.2356,23.2439,17600.0
2010-02-11 10:45:00,28.0,28.09,28.0,28.04,39600.0,23.2439,23.3186,23.2439,23.2771,39600.0
2010-02-11 10:50:00,28.03,28.03,27.99,28.01,17400.0,23.2688,23.2688,23.2356,23.2522,17400.0
2010-02-11 10:55:00,28.0,28.08,27.99,28.05,13200.0,23.2439,23.3103,23.2356,23.2854,13200.0
2010-02-11 11:00:00,28.05,28.09,28.05,28.09,10200.0,23.2854,23.3186,23.2854,23.3186,10200.0
2010-02-11 11:05:00,28.09,28.1,28.0,28.03,25200.0,23.3186,23.3269,23.2439,23.2688,25200.0
2010-02-11 11:10:00,28.04,28.15,28.04,28.15,16400.0,23.2771,23.3684,23.2771,23.3684,16400.0
2010-02-11 11:15:00,28.14,28.17,28.13,28.13,15000.0,23.3601,23.385,23.3518,23.3518,15000.0
2010-02-11 11:20:00,28.13,28.18,28.1,28.18,36200.0,23.3518,23.3933,23.3269,23.3933,36200.0
2010-02-11 11:25:00,28.18,28.24,28.18,28.22,19200.0,23.3933,23.4431,23.3933,23.4265,19200.0
2010-02-11 11:30:00,28.24,28.27,28.23,28.23,47400.0,23.4431,23.468,23.4348,23.4348,47400.0
2010-02-11 11:35:00,28.23,28.25,28.22,28.25,20200.0,23.4348,23.4514,23.4265,23.4514,20200.0
2010-02-11 11:40:00,28.24,28.36,28.24,28.36,37200.0,23.4431,23.5427,23.4431,23.5427,37200.0
2010-02-11 11:45:00,28.36,28.43,28.36,28.4,55000.0,23.5427,23.6008,23.5427,23.5759,55000.0
2010-02-11 11:50:00,28.4,28.41,28.37,28.37,42400.0,23.5759,23.5842,23.551,23.551,42400.0
2010-02-11 11:55:00,28.37,28.37,28.33,28.36,26200.0,23.551,23.551,23.5178,23.5427,26200.0
2010-02-11 12:00:00,28.36,28.36,28.33,28.34,25800.0,23.5427,23.5427,23.5178,23.5261,25800.0
2010-02-11 12:05:00,28.33,28.36,28.33,28.36,22800.0,23.5178,23.5427,23.5178,23.5427,22800.0
2010-02-11 12:10:00,28.36,28.36,28.32,28.32,54000.0,23.5427,23.5427,23.5095,23.5095,54000.0
2010-02-11 12:15:00,28.32,28.36,28.32,28.32,62600.0,23.5095,23.5427,23.5095,23.5095,62600.0
2010-02-11 12:20:00,28.32,28.33,28.3,28.3,28400.0,23.5095,23.5178,23.4929,23.4929,28400.0
2010-02-11 12:25:00,28.31,28.32,28.3,28.31,20400.0,23.5012,23.5095,23.4929,23.5012,20400.0
2010-02-11 12:30:00,28.31,28.31,28.3,28.3,13400.0,23.5012,23.5012,23.4929,23.4929,13400.0
2010-02-11 12:35:00,28.3,28.32,28.29,28.31,27200.0,23.4929,23.5095,23.4846,23.5012,27200.0
2010-02-11 12:40:00,28.31,28.32,28.31,28.31,9600.0,23.5012,23.5095,23.5012,23.5012,9600.0
2010-02-11 12:45:00,28.31,28.32,28.3,28.3,37600.0,23.5012,23.5095,23.4929,23.4929,37600.0
2010-02-11 12:50:00,28.3,28.33,28.3,28.31,66400.0,23.4929,23.5178,23.4929,23.5012,66400.0
2010-02-11 12:55:00,28.31,28.34,28.3,28.3,75200.0,23.5012,23.5261,23.4929,23.4929,75200.0
2010-02-11 13:00:00,28.3,28.3,28.29,28.29,5000.0,23.4929,23.4929,23.4846,23.4846,5000.0
2010-02-11 13:05:00,28.3,28.33,28.29,28.31,16800.0,23.4929,23.5178,23.4846,23.5012,16800.0
2010-02-11 13:10:00,28.31,28.32,28.31,28.32,14000.0,23.5012,23.5095,23.5012,23.5095,14000.0
2010-02-11 13:15:00,28.32,28.32,28.29,28.29,43800.0,23.5095,23.5095,23.4846,23.4846,43800.0
2010-02-11 13:20:00,28.29,28.38,28.28,28.35,124800.0,23.4846,23.5593,23.4763,23.5344,124800.0
2010-02-11 13:25:00,28.35,28.37,28.34,28.35,33600.0,23.5344,23.551,23.5261,23.5344,33600.0
2010-02-11 13:30:00,28.35,28.38,28.35,28.37,46800.0,23.5344,23.5593,23.5344,23.551,46800.0
2010-02-11 13:35:00,28.38,28.39,28.35,28.36,80400.0,23.5593,23.5676,23.5344,23.5427,80400.0
2010-02-11 13:40:00,28.36,28.38,28.35,28.38,9000.0,23.5427,23.5593,23.5344,23.5593,9000.0
2010-02-11 13:45:00,28.38,28.38,28.34,28.37,49600.0,23.5593,23.5593,23.5261,23.551,49600.0
2010-02-11 13:50:00,28.37,28.4,28.36,28.4,13400.0,23.551,23.5759,23.5427,23.5759,13400.0
2010-02-11 13:55:00,28.41,28.41,28.36,28.39,33400.0,23.5842,23.5842,23.5427,23.5676,33400.0
2010-02-11 14:00:00,28.4,28.41,28.37,28.4,35000.0,23.5759,23.5842,23.551,23.5759,35000.0
2010-02-11 14:05:00,28.4,28.4,28.36,28.38,45200.0,23.5759,23.5759,23.5427,23.5593,45200.0
2010-02-11 14:10:00,28.37,28.38,28.35,28.36,20600.0,23.551,23.5593,23.5344,23.5427,20600.0
2010-02-11 14:15:00,28.36,28.38,28.35,28.37,17400.0,23.5427,23.5593,23.5344,23.551,17400.0
2010-02-11 14:20:00,28.37,28.38,28.36,28.37,21600.0,23.551,23.5593,23.5427,23.551,21600.0
2010-02-11 14:25:00,28.37,28.39,28.36,28.38,138400.0,23.551,23.5676,23.5427,23.5593,138400.0
2010-02-11 14:30:00,28.38,28.4,28.35,28.36,52800.0,23.5593,23.5759,23.5344,23.5427,52800.0
2010-02-11 14:35:00,28.36,28.38,28.35,28.37,32000.0,23.5427,23.5593,23.5344,23.551,32000.0
2010-02-11 14:40:00,28.36,28.37,28.35,28.36,33000.0,23.5427,23.551,23.5344,23.5427,33000.0
2010-02-11 14:45:00,28.36,28.39,28.34,28.34,65200.0,23.5427,23.5676,23.5261,23.5261,65200.0
2010-02-11 14:50:00,28.34,28.38,28.33,28.33,80600.0,23.5261,23.5593,23.5178,23.5178,80600.0
2010-02-11 14:55:00,28.33,28.35,28.33,28.34,113800.0,23.5178,23.5344,23.5178,23.5261,113800.0
2010-02-11 15:00:00,28.34,28.34,28.26,28.31,203000.0,23.5261,23.5261,23.4597,23.5012,203000.0
2010-02-11 15:05:00,28.32,28.39,28.32,28.38,67200.0,23.5095,23.5676,23.5095,23.5593,67200.0
2010-02-11 15:10:00,28.37,28.39,28.36,28.37,44600.0,23.551,23.5676,23.5427,23.551,44600.0
2010-02-11 15:15:00,28.38,28.39,28.36,28.38,22400.0,23.5593,23.5676,23.5427,23.5593,22400.0
2010-02-11 15:20:00,28.38,28.39,28.37,28.38,38800.0,23.5593,23.5676,23.551,23.5593,38800.0
2010-02-11 15:25:00,28.38,28.39,28.37,28.38,60200.0,23.5593,23.5676,23.551,23.5593,60200.0
2010-02-11 15:30:00,28.38,28.4,28.38,28.4,67800.0,23.5593,23.5759,23.5593,23.5759,67800.0
2010-02-11 15:35:00,28.4,28.4,28.38,28.38,40000.0,23.5759,23.5759,23.5593,23.5593,40000.0
2010-02-11 15:40:00,28.38,28.4,28.38,28.4,43000.0,23.5593,23.5759,23.5593,23.5759,43000.0
2010-02-11 15:45:00,28.4,28.41,28.36,28.38,46600.0,23.5759,23.5842,23.5427,23.5593,46600.0
2010-02-11 15:50:00,28.39,28.47,28.38,28.46,73800.0,23.5676,23.634,23.5593,23.6257,73800.0
2010-02-11 15:55:00,28.46,28.48,28.41,28.43,109800.0,23.6257,23.6423,23.5842,23.6008,109800.0
2010-02-12 09:30:00,28.1,28.14,27.92,28.05,166000.0,23.3269,23.3601,23.1775,23.2854,166000.0
2010-02-12 09:35:00,28.05,28.18,27.98,27.98,115200.0,23.2854,23.3933,23.2273,23.2273,115200.0
2010-02-12 09:40:00,27.99,28.14,27.96,28.05,88400.0,23.2356,23.3601,23.2107,23.2854,88400.0
2010-02-12 09:45:00,28.02,28.08,27.99,28.01,50800.0,23.2605,23.3103,23.2356,23.2522,50800.0
2010-02-12 09:50:00,28.0,28.0,27.97,27.99,55200.0,23.2439,23.2439,23.219,23.2356,55200.0
2010-02-12 09:55:00,27.99,28.07,27.99,28.05,98800.0,23.2356,23.302,23.2356,23.2854,98800.0
2010-02-12 10:00:00,28.05,28.1,28.0,28.04,104000.0,23.2854,23.3269,23.2439,23.2771,104000.0
2010-02-12 10:05:00,28.06,28.09,28.02,28.03,114000.0,23.2937,23.3186,23.2605,23.2688,114000.0
2010-02-12 10:10:00,28.03,28.06,28.01,28.02,158400.0,23.2688,23.2937,23.2522,23.2605,158400.0
2010-02-12 10:15:00,28.03,28.14,27.99,28.07,86000.0,23.2688,23.3601,23.2356,23.302,86000.0
2010-02-12 10:20:00,28.07,28.11,28.07,28.09,69000.0,23.302,23.3352,23.302,23.3186,69000.0
2010-02-12 10:25:00,28.11,28.13,28.04,28.12,53800.0,23.3352,23.3518,23.2771,23.3435,53800.0
2010-02-12 10:30:00,28.11,28.16,28.11,28.13,33000.0,23.3352,23.3767,23.3352,23.3518,33000.0
2010-02-12 10:35:00,28.13,28.15,28.09,28.11,47600.0,23.3518,23.3684,23.3186,23.3352,47600.0
2010-02-12 10:40:00,28.11,28.14,28.11,28.12,34600.0,23.3352,23.3601,23.3352,23.3435,34600.0
2010-02-12 10:45:00,28.13,28.17,28.12,28.15,54400.0,23.3518,23.385,23.3435,23.3684,54400.0
2010-02-12 10:50:00,28.15,28.2,28.14,28.18,27800.0,23.3684,23.4099,23.3601,23.3933,27800.0
2010-02-12 10:55:00,28.18,28.25,28.18,28.23,60000.0,23.3933,23.4514,23.3933,23.4348,60000.0
2010-02-12 11:00:00,28.22,28.22,28.13,28.16,23200.0,23.4265,23.4265,23.3518,23.3767,23200.0
2010-02-12 11:05:00,28.17,28.17,28.14,28.14,18000.0,23.385,23.385,23.3601,23.3601,18000.0
2010-02-12 11:10:00,28.14,28.15,28.1,28.13,22800.0,23.3601,23.3684,23.3269,23.3518,22800.0
2010-02-12 11:15:00,28.12,28.17,28.12,28.13,25000.0,23.3435,23.385,23.3435,23.3518,25000.0
2010-02-12 11:20:00,28.13,28.17,28.13,28.15,21600.0,23.3518,23.385,23.3518,23.3684,21600.0
2010-02-12 11:25:00,28.15,28.17,28.13,28.17,23400.0,23.3684,23.385,23.3518,23.385,23400.0
2010-02-12 11:30:00,28.17,28.17,28.11,28.13,29600.0,23.385,23.385,23.3352,23.3518,29600.0
2010-02-12 11:35:00,28.12,28.15,28.12,28.14,17400.0,23.3435,23.3684,23.3435,23.3601,17400.0
2010-02-12 11:40:00,28.15,28.21,28.15,28.2,15200.0,23.3684,23.4182,23.3684,23.4099,15200.0
2010-02-12 11:45:00,28.2,28.23,28.19,28.22,12200.0,23.4099,23.4348,23.4016,23.4265,12200.0
2010-02-12 11:50:00,28.22,28.22,28.2,28.22,33400.0,23.4265,23.4265,23.4099,23.4265,33400.0
2010-02-12 11:55:00,28.22,28.23,28.2,28.2,14800.0,23.4265,23.4348,23.4099,23.4099,14800.0
2010-02-12 12:00:00,28.21,28.27,28.21,28.27,18200.0,23.4182,23.468,23.4182,23.468,18200.0
2010-02-12 12:05:00,28.28,28.29,28.27,28.28,11400.0,23.4763,23.4846,23.468,23.4763,11400.0
2010-02-12 12:10:00,28.28,28.31,28.27,28.3,16800.0,23.4763,23.5012,23.468,23.4929,16800.0
2010-02-12 12:15:00,28.3,28.41,28.3,28.41,32800.0,23.4929,23.5842,23.4929,23.5842,32800.0
2010-02-12 12:20:00,28.42,28.43,28.37,28.37,31000.0,23.5925,23.6008,23.551,23.551,31000.0
2010-02-12 12:25:00,28.39,28.39,28.36,28.36,7800.0,23.5676,23.5676,23.5427,23.5427,7800.0
2010-02-12 12:30:00,28.37,28.39,28.34,28.36,45200.0,23.551,23.5676,23.5261,23.5427,45200.0
2010-02-12 12:35:00,28.36,28.36,28.27,28.29,36600.0,23.5427,23.5427,23.468,23.4846,36600.0
2010-02-12 12:40:00,28.29,28.32,28.28,28.3,20600.0,23.4846,23.5095,23.4763,23.4929,20600.0
2010-02-12 12:45:00,28.3,28.31,28.29,28.3,26600.0,23.4929,23.5012,23.4846,23.4929,26600.0
2010-02-12 12:50:00,28.3,28.31,28.29,28.29,33800.0,23.4929,23.5012,23.4846,23.4846,33800.0
2010-02-12 12:55:00,28.3,28.32,28.28,28.29,41200.0,23.4929,23.5095,23.4763,23.4846,41200.0
2010-02-12 13:00:00,28.28,28.29,28.25,28.27,27200.0,23.4763,23.4846,23.4514,23.468,27200.0
2010-02-12 13:05:00,28.27,28.31,28.27,28.29,18200.0,23.468,23.5012,23.468,23.4846,18200.0
2010-02-12 13:10:00,28.29,28.29,28.24,28.24,24200.0,23.4846,23.4846,23.4431,23.4431,24200.0
2010-02-12 13:15:00,28.24,28.24,28.18,28.2,66200.0,23.4431,23.4431,23.3933,23.4099,66200.0
2010-02-12 13:20:00,28.2,28.21,28.13,28.18,42000.0,23.4099,23.4182,23.3518,23.3933,42000.0
2010-02-12 13:25:00,28.18,28.19,28.17,28.18,25600.0,23.3933,23.4016,23.385,23.3933,25600.0
2010-02-12 13:30:00,28.18,28.18,28.13,28.15,21400.0,23.3933,23.3933,23.3518,23.3684,21400.0
2010-02-12 13:35:00,28.16,28.19,28.15,28.18,14000.0,23.3767,23.4016,23.3684,23.3933,14000.0
2010-02-12 13:40:00,28.19,28.25,28.18,28.25,43800.0,23.4016,23.4514,23.3933,23.4514,43800.0
2010-02-12 13:45:00,28.25,28.27,28.23,28.27,14000.0,23.4514,23.468,23.4348,23.468,14000.0
2010-02-12 13:50:00,28.27,28.29,28.22,28.23,19200.0,23.468,23.4846,23.4265,23.4348,19200.0
2010-02-12 13:55:00,28.24,28.25,28.22,28.23,46200.0,23.4431,23.4514,23.4265,23.4348,46200.0
2010-02-12 14:00:00,28.23,28.25,28.18,28.24,42000.0,23.4348,23.4514,23.3933,23.4431,42000.0
2010-02-12 14:05:00,28.24,28.29,28.24,28.28,20000.0,23.4431,23.4846,23.4431,23.4763,20000.0
2010-02-12 14:10:00,28.29,28.32,28.28,28.3,47800.0,23.4846,23.5095,23.4763,23.4929,47800.0
2010-02-12 14:15:00,28.3,28.32,28.27,28.28,37000.0,23.4929,23.5095,23.468,23.4763,37000.0
2010-02-12 14:20:00,28.29,28.37,28.29,28.34,31000.0,23.4846,23.551,23.4846,23.5261,31000.0
2010-02-12 14:25:00,28.33,28.33,28.3,28.3,21000.0,23.5178,23.5178,23.4929,23.4929,21000.0
2010-02-12 14:30:00,28.29,28.33,28.29,28.32,29400.0,23.4846,23.5178,23.4846,23.5095,29400.0
2010-02-12 14:35:00,28.32,28.32,28.26,28.3,21200.0,23.5095,23.5095,23.4597,23.4929,21200.0
2010-02-12 14:40:00,28.3,28.3,28.27,28.29,21600.0,23.4929,23.4929,23.468,23.4846,21600.0
2010-02-12 14:45:00,28.29,28.3,28.26,28.29,19200.0,23.4846,23.4929,23.4597,23.4846,19200.0
2010-02-12 14:50:00,28.28,28.31,28.28,28.31,20200.0,23.4763,23.5012,23.4763,23.5012,20200.0
2010-02-12 14:55:00,28.31,28.32,28.22,28.23,32600.0,23.5012,23.5095,23.4265,23.4348,32600.0
2010-02-12 15:00:00,28.23,28.23,28.17,28.17,49800.0,23.4348,23.4348,23.385,23.385,49800.0
2010-02-12 15:05:00,28.17,28.25,28.17,28.25,32400.0,23.385,23.4514,23.385,23.4514,32400.0
2010-02-12 15:10:00,28.25,28.25,28.14,28.18,33600.0,23.4514,23.4514,23.3601,23.3933,33600.0
2010-02-12 15:15:00,28.18,28.18,28.14,28.14,25000.0,23.3933,23.3933,23.3601,23.3601,25000.0
2010-02-12 15:20:00,28.14,28.21,28.14,28.19,24200.0,23.3601,23.4182,23.3601,23.4016,24200.0
2010-02-12 15:25:00,28.2,28.21,28.18,28.18,24000.0,23.4099,23.4182,23.3933,23.3933,24000.0
2010-02-12 15:30:00,28.18,28.21,28.15,28.21,70800.0,23.3933,23.4182,23.3684,23.4182,70800.0
2010-02-12 15:35:00,28.21,28.21,28.17,28.18,39800.0,23.4182,23.4182,23.385,23.3933,39800.0
2010-02-12 15:40:00,28.18,28.3,28.17,28.26,58600.0,23.3933,23.4929,23.385,23.4597,58600.0
2010-02-12 15:45:00,28.25,28.31,28.25,28.31,58400.0,23.4514,23.5012,23.4514,23.5012,58400.0
2010-02-12 15:50:00,28.31,28.36,28.29,28.36,104400.0,23.5012,23.5427,23.4846,23.5427,104400.0
2010-02-12 15:55:00,28.36,28.36,28.31,28.35,187200.0,23.5427,23.5427,23.5012,23.5344,187200.0
2010-02-16 09:30:00,28.47,28.73,28.47,28.67,93800.0,23.634,23.8499,23.634,23.8001,93800.0
2010-02-16 09:35:00,28.67,28.68,28.63,28.68,74400.0,23.8001,23.8084,23.7668,23.8084,74400.0
2010-02-16 09:40:00,28.71,28.71,28.63,28.67,38800.0,23.8333,23.8333,23.7668,23.8001,38800.0
2010-02-16 09:45:00,28.65,28.67,28.61,28.63,61800.0,23.7835,23.8001,23.7502,23.7668,61800.0
2010-02-16 09:50:00,28.61,28.66,28.6,28.64,26200.0,23.7502,23.7918,23.7419,23.7752,26200.0
2010-02-16 09:55:00,28.64,28.7,28.63,28.68,15400.0,23.7752,23.825,23.7668,23.8084,15400.0
2010-02-16 10:00:00,28.69,28.71,28.63,28.64,28400.0,23.8167,23.8333,23.7668,23.7752,28400.0
2010-02-16 10:05:00,28.63,28.64,28.53,28.54,30600.0,23.7668,23.7752,23.6838,23.6921,30600.0
2010-02-16 10:10:00,28.53,28.62,28.53,28.61,8200.0,23.6838,23.7585,23.6838,23.7502,8200.0
2010-02-16 10:15:00,28.63,28.72,28.63,28.7,23800.0,23.7668,23.8416,23.7668,23.825,23800.0
2010-02-16 10:20:00,28.71,28.76,28.7,28.73,37600.0,23.8333,23.8748,23.825,23.8499,37600.0
2010-02-16 10:25:00,28.73,28.79,28.7,28.73,49200.0,23.8499,23.8997,23.825,23.8499,49200.0
2010-02-16 10:30:00,28.73,28.77,28.72,28.73,27000.0,23.8499,23.8831,23.8416,23.8499,27000.0
2010-02-16 10:35:00,28.73,28.78,28.72,28.76,22800.0,23.8499,23.8914,23.8416,23.8748,22800.0
2010-02-16 10:40:00,28.77,28.84,28.77,28.82,26600.0,23.8831,23.9412,23.8831,23.9246,26600.0
2010-02-16 10:45:00,28.83,28.85,28.81,28.82,24200.0,23.9329,23.9495,23.9163,23.9246,24200.0
2010-02-16 10:50:00,28.82,28.84,28.79,28.84,14600.0,23.9246,23.9412,23.8997,23.9412,14600.0
2010-02-16 10:55:00,28.83,28.85,28.81,28.84,11600.0,23.9329,23.9495,23.9163,23.9412,11600.0
2010-02-16 11:00:00,28.83,28.83,28.8,28.8,32400.0,23.9329,23.9329,23.908,23.908,32400.0
2010-02-16 11:05:00,28.8,28.8,28.71,28.73,74200.0,23.908,23.908,23.8333,23.8499,74200.0
2010-02-16 11:10:00,28.72,28.74,28.69,28.7,20200.0,23.8416,23.8582,23.8167,23.825,20200.0
2010-02-16 11:15:00,28.7,28.75,28.69,28.75,15200.0,23.825,23.8665,23.8167,23.8665,15200.0
2010-02-16 11:20:00,28.75,28.83,28.75,28.8,18800.0,23.8665,23.9329,23.8665,23.908,18800.0
2010-02-16 11:25:00,28.8,28.85,28.79,28.85,6600.0,23.908,23.9495,23.8997,23.9495,6600.0
2010-02-16 11:30:00,28.86,28.89,28.85,28.86,21600.0,23.9578,23.9827,23.9495,23.9578,21600.0
2010-02-16 11:35:00,28.87,28.9,28.86,28.88,18200.0,23.9661,23.991,23.9578,23.9744,18200.0
2010-02-16 11:40:00,28.88,28.94,28.87,28.93,20000.0,23.9744,24.0242,23.9661,24.0159,20000.0
2010-02-16 11:45:00,28.93,28.95,28.92,28.94,21400.0,24.0159,24.0325,24.0076,24.0242,21400.0
2010-02-16 11:50:00,28.94,28.94,28.86,28.89,54400.0,24.0242,24.0242,23.9578,23.9827,54400.0
2010-02-16 11:55:00,28.89,28.89,28.87,28.88,7600.0,23.9827,23.9827,23.9661,23.9744,7600.0
2010-02-16 12:00:00,28.88,28.91,28.88,28.91,21600.0,23.9744,23.9993,23.9744,23.9993,21600.0
2010-02-16 12:05:00,28.91,28.93,28.89,28.93,20200.0,23.9993,24.0159,23.9827,24.0159,20200.0
2010-02-16 12:10:00,28.92,28.93,28.91,28.92,15800.0,24.0076,24.0159,23.9993,24.0076,15800.0
2010-02-16 12:15:00,28.94,28.96,28.9,28.94,29200.0,24.0242,24.0408,23.991,24.0242,29200.0
2010-02-16 12:20:00,28.95,28.96,28.91,28.92,12200.0,24.0325,24.0408,23.9993,24.0076,12200.0
2010-02-16 12:25:00,28.92,28.98,28.92,28.95,17200.0,24.0076,24.0574,24.0076,24.0325,17200.0
2010-02-16 12:30:00,28.95,28.95,28.92,28.93,13200.0,24.0325,24.0325,24.0076,24.0159,13200.0
2010-02-16 12:35:00,28.93,28.93,28.91,28.92,15400.0,24.0159,24.0159,23.9993,24.0076,15400.0
2010-02-16 12:40:00,28.92,28.98,28.92,28.97,20600.0,24.0076,24.0574,24.0076,24.0491,20600.0
2010-02-16 12:45:00,28.97,28.99,28.97,28.97,13600.0,24.0491,24.0657,24.0491,24.0491,13600.0
2010-02-16 12:50:00,28.98,28.99,28.96,28.96,23800.0,24.0574,24.0657,24.0408,24.0408,23800.0
2010-02-16 12:55:00,28.96,28.99,28.95,28.99,18600.0,24.0408,24.0657,24.0325,24.0657,18600.0
2010-02-16 13:00:00,28.99,29.04,28.98,29.0,37800.0,24.0657,24.1072,24.0574,24.074,37800.0
2010-02-16 13:05:00,29.0,29.0,28.96,28.96,22600.0,24.074,24.074,24.0408,24.0408,22600.0
2010-02-16 13:10:00,28.96,28.96,28.94,28.94,27000.0,24.0408,24.0408,24.0242,24.0242,27000.0
2010-02-16 13:15:00,28.95,28.95,28.9,28.93,17200.0,24.0325,24.0325,23.991,24.0159,17200.0
2010-02-16 13:20:00,28.93,28.97,28.93,28.95,11000.0,24.0159,24.0491,24.0159,24.0325,11000.0
2010-02-16 13:25:00,28.96,28.99,28.95,28.99,22400.0,24.0408,24.0657,24.0325,24.0657,22400.0
2010-02-16 13:30:00,28.99,29.0,28.95,28.96,25600.0,24.0657,24.074,24.0325,24.0408,25600.0
2010-02-16 13:35:00,28.96,28.98,28.96,28.96,25400.0,24.0408,24.0574,24.0408,24.0408,25400.0
2010-02-16 13:40:00,28.96,29.0,28.96,28.98,13000.0,24.0408,24.074,24.0408,24.0574,13000.0
2010-02-16 13:45:00,28.98,28.99,28.92,28.93,27000.0,24.0574,24.0657,24.0076,24.0159,27000.0
2010-02-16 13:50:00,28.94,28.95,28.89,28.89,31600.0,24.0242,24.0325,23.9827,23.9827,31600.0
2010-02-16 13:55:00,28.89,28.91,28.89,28.91,12400.0,23.9827,23.9993,23.9827,23.9993,12400.0
2010-02-16 14:00:00,28.91,28.92,28.89,28.89,20000.0,23.9993,24.0076,23.9827,23.9827,20000.0
2010-02-16 14:05:00,28.89,28.93,28.89,28.89,41800.0,23.9827,24.0159,23.9827,23.9827,41800.0
2010-02-16 14:10:00,28.89,28.9,28.86,28.88,43400.0,23.9827,23.991,23.9578,23.9744,43400.0
2010-02-16 14:15:00,28.88,28.88,28.86,28.87,22000.0,23.9744,23.9744,23.9578,23.9661,22000.0
2010-02-16 14:20:00,28.88,28.89,28.86,28.88,22200.0,23.9744,23.9827,23.9578,23.9744,22200.0
2010-02-16 14:25:00,28.88,28.93,28.86,28.91,43600.0,23.9744,24.0159,23.9578,23.9993,43600.0
2010-02-16 14:30:00,28.91,28.91,28.87,28.87,22600.0,23.9993,23.9993,23.9661,23.9661,22600.0
2010-02-16 14:35:00,28.88,28.91,28.88,28.89,19000.0,23.9744,23.9993,23.9744,23.9827,19000.0
2010-02-16 14:40:00,28.89,28.9,28.88,28.9,36800.0,23.9827,23.991,23.9744,23.991,36800.0
2010-02-16 14:45:00,28.9,28.93,28.89,28.92,16600.0,23.991,24.0159,23.9827,24.0076,16600.0
2010-02-16 14:50:00,28.92,28.97,28.89,28.96,83200.0,24.0076,24.0491,23.9827,24.0408,83200.0
2010-02-16 14:55:00,28.96,28.98,28.94,28.94,42800.0,24.0408,24.0574,24.0242,24.0242,42800.0
2010-02-16 15:00:00,28.94,28.95,28.93,28.95,39600.0,24.0242,24.0325,24.0159,24.0325,39600.0
2010-02-16 15:05:00,28.95,29.0,28.95,29.0,30000.0,24.0325,24.074,24.0325,24.074,30000.0
2010-02-16 15:10:00,28.99,29.04,28.99,29.01,52800.0,24.0657,24.1072,24.0657,24.0823,52800.0
2010-02-16 15:15:00,29.01,29.03,29.0,29.02,31600.0,24.0823,24.0989,24.074,24.0906,31600.0
2010-02-16 15:20:00,29.03,29.06,29.02,29.03,112400.0,24.0989,24.1238,24.0906,24.0989,112400.0
2010-02-16 15:25:00,29.03,29.08,29.03,29.06,63000.0,24.0989,24.1404,24.0989,24.1238,63000.0
2010-02-16 15:30:00,29.06,29.1,29.06,29.1,65400.0,24.1238,24.157,24.1238,24.157,65400.0
2010-02-16 15:35:00,29.1,29.14,29.09,29.13,148400.0,24.157,24.1902,24.1487,24.1819,148400.0
2010-02-16 15:40:00,29.13,29.17,29.13,29.17,116200.0,24.1819,24.2151,24.1819,24.2151,116200.0
2010-02-16 15:45:00,29.17,29.2,29.16,29.17,120800.0,24.2151,24.24,24.2068,24.2151,120800.0
2010-02-16 15:50:00,29.18,29.18,29.16,29.18,139400.0,24.2234,24.2234,24.2068,24.2234,139400.0
2010-02-16 15:55:00,29.18,29.23,29.18,29.19,219000.0,24.2234,24.2649,24.2234,24.2317,219000.0
2010-02-17 09:30:00,29.25,29.25,29.18,29.24,43000.0,24.2815,24.2815,24.2234,24.2732,43000.0
2010-02-17 09:35:00,29.27,29.3,29.27,29.3,45000.0,24.2981,24.323,24.2981,24.323,45000.0
2010-02-17 09:40:00,29.3,29.31,29.26,29.31,25800.0,24.323,24.3313,24.2898,24.3313,25800.0
2010-02-17 09:45:00,29.32,29.34,29.24,29.34,28800.0,24.3396,24.3562,24.2732,24.3562,28800.0
2010-02-17 09:50:00,29.33,29.4,29.27,29.37,29600.0,24.3479,24.4061,24.2981,24.3812,29600.0
2010-02-17 09:55:00,29.36,29.38,29.33,29.34,14800.0,24.3729,24.3895,24.3479,24.3562,14800.0
2010-02-17 10:00:00,29.34,29.37,29.15,29.15,55200.0,24.3562,24.3812,24.1985,24.1985,55200.0
2010-02-17 10:05:00,29.15,29.4,29.15,29.39,62600.0,24.1985,24.4061,24.1985,24.3978,62600.0
2010-02-17 10:10:00,29.4,29.43,29.34,29.4,39200.0,24.4061,24.431,24.3562,24.4061,39200.0
2010-02-17 10:15:00,29.41,29.43,29.4,29.43,51000.0,24.4144,24.431,24.4061,24.431,51000.0
2010-02-17 10:20:00,29.43,29.5,29.42,29.45,51800.0,24.431,24.4891,24.4227,24.4476,51800.0
2010-02-17 10:25:00,29.45,29.5,29.42,29.49,27400.0,24.4476,24.4891,24.4227,24.4808,27400.0
2010-02-17 10:30:00,29.49,29.5,29.38,29.43,53000.0,24.4808,24.4891,24.3895,24.431,53000.0
2010-02-17 10:35:00,29.43,29.43,29.3,29.3,59200.0,24.431,24.431,24.323,24.323,59200.0
2010-02-17 10:40:00,29.31,29.31,29.25,29.25,53600.0,24.3313,24.3313,24.2815,24.2815,53600.0
2010-02-17 10:45:00,29.25,29.25,29.2,29.2,33600.0,24.2815,24.2815,24.24,24.24,33600.0
2010-02-17 10:50:00,29.2,29.28,29.18,29.22,46800.0,24.24,24.3064,24.2234,24.2566,46800.0
2010-02-17 10:55:00,29.23,29.24,29.22,29.22,13800.0,24.2649,24.2732,24.2566,24.2566,13800.0
2010-02-17 11:00:00,29.23,29.25,29.21,29.23,43000.0,24.2649,24.2815,24.2483,24.2649,43000.0
2010-02-17 11:05:00,29.23,29.32,29.23,29.31,29800.0,24.2649,24.3396,24.2649,24.3313,29800.0
2010-02-17 11:10:00,29.3,29.33,29.27,29.33,22800.0,24.323,24.3479,24.2981,24.3479,22800.0
2010-02-17 11:15:00,29.33,29.35,29.32,29.32,17400.0,24.3479,24.3645,24.3396,24.3396,17400.0
2010-02-17 11:20:00,29.33,29.35,29.33,29.35,13000.0,24.3479,24.3645,24.3479,24.3645,13000.0
2010-02-17 11:25:00,29.35,29.36,29.29,29.3,35200.0,24.3645,24.3729,24.3147,24.323,35200.0
2010-02-17 11:30:00,29.29,29.32,29.28,29.3,14000.0,24.3147,24.3396,24.3064,24.323,14000.0
2010-02-17 11:35:00,29.3,29.37,29.3,29.37,15800.0,24.323,24.3812,24.323,24.3812,15800.0
2010-02-17 11:40:00,29.36,29.37,29.33,29.34,13800.0,24.3729,24.3812,24.3479,24.3562,13800.0
2010-02-17 11:45:00,29.34,29.39,29.34,29.38,11800.0,24.3562,24.3978,24.3562,24.3895,11800.0
2010-02-17 11:50:00,29.39,29.41,29.38,29.38,17000.0,24.3978,24.4144,24.3895,24.3895,17000.0
2010-02-17 11:55:00,29.38,29.41,29.36,29.36,12000.0,24.3895,24.4144,24.3729,24.3729,12000.0
2010-02-17 12:00:00,29.35,29.45,29.35,29.45,11000.0,24.3645,24.4476,24.3645,24.4476,11000.0
2010-02-17 12:05:00,29.44,29.44,29.39,29.42,18800.0,24.4393,24.4393,24.3978,24.4227,18800.0
2010-02-17 12:10:00,29.42,29.43,29.41,29.41,6600.0,24.4227,24.431,24.4144,24.4144,6600.0
2010-02-17 12:15:00,29.41,29.41,29.38,29.41,16600.0,24.4144,24.4144,24.3895,24.4144,16600.0
2010-02-17 12:20:00,29.41,29.43,29.41,29.43,10000.0,24.4144,24.431,24.4144,24.431,10000.0
2010-02-17 12:25:00,29.43,29.45,29.43,29.44,7400.0,24.431,24.4476,24.431,24.4393,7400.0
2010-02-17 12:30:00,29.44,29.45,29.4,29.41,15000.0,24.4393,24.4476,24.4061,24.4144,15000.0
2010-02-17 12:35:00,29.41,29.41,29.38,29.38,50600.0,24.4144,24.4144,24.3895,24.3895,50600.0
2010-02-17 12:40:00,29.38,29.39,29.36,29.36,8400.0,24.3895,24.3978,24.3729,24.3729,8400.0
2010-02-17 12:45:00,29.36,29.4,29.36,29.39,8400.0,24.3729,24.4061,24.3729,24.3978,8400.0
2010-02-17 12:50:00,29.39,29.4,29.39,29.39,22400.0,24.3978,24.4061,24.3978,24.3978,22400.0
2010-02-17 12:55:00,29.39,29.4,29.38,29.39,30200.0,24.3978,24.4061,24.3895,24.3978,30200.0
2010-02-17 13:00:00,29.4,29.4,29.37,29.38,36600.0,24.4061,24.4061,24.3812,24.3895,36600.0
2010-02-17 13:05:00,29.38,29.4,29.36,29.39,26400.0,24.3895,24.4061,24.3729,24.3978,26400.0
2010-02-17 13:10:00,29.39,29.39,29.37,29.37,19400.0,24.3978,24.3978,24.3812,24.3812,19400.0
2010-02-17 13:15:00,29.37,29.42,29.37,29.41,85400.0,24.3812,24.4227,24.3812,24.4144,85400.0
2010-02-17 13:20:00,29.41,29.41,29.38,29.39,88200.0,24.4144,24.4144,24.3895,24.3978,88200.0
2010-02-17 13:25:00,29.39,29.4,29.38,29.39,6200.0,24.3978,24.4061,24.3895,24.3978,6200.0
2010-02-17 13:30:00,29.38,29.39,29.36,29.37,10400.0,24.3895,24.3978,24.3729,24.3812,10400.0
2010-02-17 13:35:00,29.37,29.38,29.37,29.38,11600.0,24.3812,24.3895,24.3812,24.3895,11600.0
2010-02-17 13:40:00,29.39,29.39,29.38,29.38,7000.0,24.3978,24.3978,24.3895,24.3895,7000.0
2010-02-17 13:45:00,29.39,29.39,29.36,29.36,12800.0,24.3978,24.3978,24.3729,24.3729,12800.0
2010-02-17 13:50:00,29.36,29.4,29.35,29.4,11200.0,24.3729,24.4061,24.3645,24.4061,11200.0
2010-02-17 13:55:00,29.39,29.41,29.38,29.4,11000.0,24.3978,24.4144,24.3895,24.4061,11000.0
2010-02-17 14:00:00,29.4,29.42,29.35,29.39,31800.0,24.4061,24.4227,24.3645,24.3978,31800.0
2010-02-17 14:05:00,29.4,29.43,29.34,29.38,65000.0,24.4061,24.431,24.3562,24.3895,65000.0
2010-02-17 14:10:00,29.38,29.4,29.36,29.36,13800.0,24.3895,24.4061,24.3729,24.3729,13800.0
2010-02-17 14:15:00,29.35,29.37,29.33,29.33,30800.0,24.3645,24.3812,24.3479,24.3479,30800.0
2010-02-17 14:20:00,29.33,29.34,29.28,29.33,21600.0,24.3479,24.3562,24.3064,24.3479,21600.0
2010-02-17 14:25:00,29.33,29.4,29.32,29.4,10000.0,24.3479,24.4061,24.3396,24.4061,10000.0
2010-02-17 14:30:00,29.4,29.41,29.38,29.39,13400.0,24.4061,24.4144,24.3895,24.3978,13400.0
2010-02-17 14:35:00,29.39,29.4,29.36,29.4,13400.0,24.3978,24.4061,24.3729,24.4061,13400.0
2010-02-17 14:40:00,29.4,29.43,29.39,29.42,17200.0,24.4061,24.431,24.3978,24.4227,17200.0
2010-02-17 14:45:00,29.42,29.43,29.41,29.41,21000.0,24.4227,24.431,24.4144,24.4144,21000.0
2010-02-17 14:50:00,29.4,29.41,29.37,29.41,14200.0,24.4061,24.4144,24.3812,24.4144,14200.0
2010-02-17 14:55:00,29.41,29.45,29.41,29.45,22800.0,24.4144,24.4476,24.4144,24.4476,22800.0
2010-02-17 15:00:00,29.45,29.47,29.43,29.47,31000.0,24.4476,24.4642,24.431,24.4642,31000.0
2010-02-17 15:05:00,29.46,29.47,29.43,29.45,35000.0,24.4559,24.4642,24.431,24.4476,35000.0
2010-02-17 15:10:00,29.46,29.47,29.45,29.47,35800.0,24.4559,24.4642,24.4476,24.4642,35800.0
2010-02-17 15:15:00,29.47,29.49,29.46,29.49,19600.0,24.4642,24.4808,24.4559,24.4808,19600.0
2010-02-17 15:20:00,29.49,29.49,29.45,29.46,23200.0,24.4808,24.4808,24.4476,24.4559,23200.0
2010-02-17 15:25:00,29.46,29.49,29.44,29.45,38000.0,24.4559,24.4808,24.4393,24.4476,38000.0
2010-02-17 15:30:00,29.44,29.45,29.42,29.45,68800.0,24.4393,24.4476,24.4227,24.4476,68800.0
2010-02-17 15:35:00,29.45,29.47,29.44,29.45,52400.0,24.4476,24.4642,24.4393,24.4476,52400.0
2010-02-17 15:40:00,29.45,29.46,29.42,29.45,62000.0,24.4476,24.4559,24.4227,24.4476,62000.0
2010-02-17 15:45:00,29.45,29.49,29.43,29.43,47800.0,24.4476,24.4808,24.431,24.431,47800.0
2010-02-17 15:50:00,29.43,29.45,29.4,29.42,128000.0,24.431,24.4476,24.4061,24.4227,128000.0
2010-02-17 15:55:00,29.41,29.46,29.41,29.45,62200.0,24.4144,24.4559,24.4144,24.4476,62200.0
2010-02-18 09:30:00,29.38,29.5,29.37,29.45,49400.0,24.3895,24.4891,24.3812,24.4476,49400.0
2010-02-18 09:35:00,29.45,29.48,29.44,29.46,28800.0,24.4476,24.4725,24.4393,24.4559,28800.0
2010-02-18 09:40:00,29.45,29.5,29.43,29.43,21000.0,24.4476,24.4891,24.431,24.431,21000.0
2010-02-18 09:45:00,29.43,29.47,29.43,29.47,20600.0,24.431,24.4642,24.431,24.4642,20600.0
2010-02-18 09:50:00,29.46,29.55,29.46,29.49,44400.0,24.4559,24.5306,24.4559,24.4808,44400.0
2010-02-18 09:55:00,29.49,29.52,29.47,29.52,12600.0,24.4808,24.5057,24.4642,24.5057,12600.0
2010-02-18 10:00:00,29.52,29.53,29.46,29.48,46600.0,24.5057,24.514,24.4559,24.4725,46600.0
2010-02-18 10:05:00,29.48,29.5,29.41,29.42,32000.0,24.4725,24.4891,24.4144,24.4227,32000.0
2010-02-18 10:10:00,29.41,29.5,29.38,29.5,29200.0,24.4144,24.4891,24.3895,24.4891,29200.0
2010-02-18 10:15:00,29.49,29.52,29.49,29.5,31800.0,24.4808,24.5057,24.4808,24.4891,31800.0
2010-02-18 10:20:00,29.5,29.5,29.39,29.41,35200.0,24.4891,24.4891,24.3978,24.4144,35200.0
2010-02-18 10:25:00,29.39,29.44,29.38,29.4,28000.0,24.3978,24.4393,24.3895,24.4061,28000.0
2010-02-18 10:30:00,29.4,29.42,29.33,29.35,37000.0,24.4061,24.4227,24.3479,24.3645,37000.0
2010-02-18 10:35:00,29.35,29.43,29.35,29.39,45200.0,24.3645,24.431,24.3645,24.3978,45200.0
2010-02-18 10:40:00,29.39,29.45,29.39,29.43,28800.0,24.3978,24.4476,24.3978,24.431,28800.0
2010-02-18 10:45:00,29.43,29.46,29.4,29.45,22800.0,24.431,24.4559,24.4061,24.4476,22800.0
2010-02-18 10:50:00,29.43,29.44,29.35,29.38,22400.0,24.431,24.4393,24.3645,24.3895,22400.0
2010-02-18 10:55:00,29.38,29.43,29.38,29.39,22200.0,24.3895,24.431,24.3895,24.3978,22200.0
2010-02-18 11:00:00,29.39,29.43,29.39,29.42,14800.0,24.3978,24.431,24.3978,24.4227,14800.0
2010-02-18 11:05:00,29.41,29.44,29.35,29.35,28800.0,24.4144,24.4393,24.3645,24.3645,28800.0
2010-02-18 11:10:00,29.36,29.41,29.36,29.38,22600.0,24.3729,24.4144,24.3729,24.3895,22600.0
2010-02-18 11:15:00,29.36,29.36,29.34,29.35,20800.0,24.3729,24.3729,24.3562,24.3645,20800.0
2010-02-18 11:20:00,29.36,29.41,29.36,29.4,57000.0,24.3729,24.4144,24.3729,24.4061,57000.0
2010-02-18 11:25:00,29.4,29.41,29.35,29.35,21000.0,24.4061,24.4144,24.3645,24.3645,21000.0
2010-02-18 11:30:00,29.35,29.36,29.32,29.35,21800.0,24.3645,24.3729,24.3396,24.3645,21800.0
2010-02-18 11:35:00,29.35,29.39,29.33,29.38,66000.0,24.3645,24.3978,24.3479,24.3895,66000.0
2010-02-18 11:40:00,29.39,29.43,29.38,29.43,27400.0,24.3978,24.431,24.3895,24.431,27400.0
2010-02-18 11:45:00,29.43,29.44,29.41,29.41,13000.0,24.431,24.4393,24.4144,24.4144,13000.0
2010-02-18 11:50:00,29.41,29.47,29.41,29.42,18800.0,24.4144,24.4642,24.4144,24.4227,18800.0
2010-02-18 11:55:00,29.42,29.43,29.35,29.38,50000.0,24.4227,24.431,24.3645,24.3895,50000.0
2010-02-18 12:00:00,29.38,29.39,29.36,29.36,15800.0,24.3895,24.3978,24.3729,24.3729,15800.0
2010-02-18 12:05:00,29.36,29.36,29.32,29.33,19000.0,24.3729,24.3729,24.3396,24.3479,19000.0
2010-02-18 12:10:00,29.33,29.47,29.33,29.44,115400.0,24.3479,24.4642,24.3479,24.4393,115400.0
2010-02-18 12:15:00,29.44,29.48,29.43,29.44,57400.0,24.4393,24.4725,24.431,24.4393,57400.0
2010-02-18 12:20:00,29.44,29.46,29.43,29.45,18800.0,24.4393,24.4559,24.431,24.4476,18800.0
2010-02-18 12:25:00,29.45,29.46,29.42,29.42,29200.0,24.4476,24.4559,24.4227,24.4227,29200.0
2010-02-18 12:30:00,29.42,29.43,29.4,29.41,20000.0,24.4227,24.431,24.4061,24.4144,20000.0
2010-02-18 12:35:00,29.41,29.43,29.39,29.4,32400.0,24.4144,24.431,24.3978,24.4061,32400.0
2010-02-18 12:40:00,29.4,29.43,29.4,29.43,21800.0,24.4061,24.431,24.4061,24.431,21800.0
2010-02-18 12:45:00,29.43,29.43,29.4,29.41,28800.0,24.431,24.431,24.4061,24.4144,28800.0
2010-02-18 12:50:00,29.41,29.43,29.41,29.43,11200.0,24.4144,24.431,24.4144,24.431,11200.0
2010-02-18 12:55:00,29.43,29.43,29.42,29.42,26200.0,24.431,24.431,24.4227,24.4227,26200.0
2010-02-18 13:00:00,29.42,29.43,29.42,29.43,17600.0,24.4227,24.431,24.4227,24.431,17600.0
2010-02-18 13:05:00,29.43,29.43,29.41,29.42,13800.0,24.431,24.431,24.4144,24.4227,13800.0
2010-02-18 13:10:00,29.42,29.43,29.4,29.4,19400.0,24.4227,24.431,24.4061,24.4061,19400.0
2010-02-18 13:15:00,29.4,29.42,29.38,29.42,32600.0,24.4061,24.4227,24.3895,24.4227,32600.0
2010-02-18 13:20:00,29.42,29.43,29.42,29.43,57600.0,24.4227,24.431,24.4227,24.431,57600.0
2010-02-18 13:25:00,29.43,29.43,29.42,29.42,29600.0,24.431,24.431,24.4227,24.4227,29600.0
2010-02-18 13:30:00,29.43,29.48,29.43,29.47,32600.0,24.431,24.4725,24.431,24.4642,32600.0
2010-02-18 13:35:00,29.46,29.46,29.45,29.45,15400.0,24.4559,24.4559,24.4476,24.4476,15400.0
2010-02-18 13:40:00,29.45,29.47,29.43,29.45,21200.0,24.4476,24.4642,24.431,24.4476,21200.0
2010-02-18 13:45:00,29.45,29.5,29.45,29.5,16400.0,24.4476,24.4891,24.4476,24.4891,16400.0
2010-02-18 13:50:00,29.5,29.51,29.49,29.5,12200.0,24.4891,24.4974,24.4808,24.4891,12200.0
2010-02-18 13:55:00,29.51,29.53,29.5,29.51,20000.0,24.4974,24.514,24.4891,24.4974,20000.0
2010-02-18 14:00:00,29.52,29.52,29.49,29.5,13000.0,24.5057,24.5057,24.4808,24.4891,13000.0
2010-02-18 14:05:00,29.5,29.54,29.49,29.54,17200.0,24.4891,24.5223,24.4808,24.5223,17200.0
2010-02-18 14:10:00,29.53,29.54,29.51,29.52,19800.0,24.514,24.5223,24.4974,24.5057,19800.0
2010-02-18 14:15:00,29.51,29.63,29.5,29.63,53600.0,24.4974,24.597,24.4891,24.597,53600.0
2010-02-18 14:20:00,29.62,29.63,29.57,29.58,33800.0,24.5887,24.597,24.5472,24.5555,33800.0
2010-02-18 14:25:00,29.59,29.63,29.58,29.6,31800.0,24.5638,24.597,24.5555,24.5721,31800.0
2010-02-18 14:30:00,29.61,29.63,29.6,29.63,24200.0,24.5804,24.597,24.5721,24.597,24200.0
2010-02-18 14:35:00,29.63,29.68,29.62,29.68,29600.0,24.597,24.6385,24.5887,24.6385,29600.0
2010-02-18 14:40:00,29.68,29.7,29.67,29.69,40400.0,24.6385,24.6551,24.6302,24.6468,40400.0
2010-02-18 14:45:00,29.69,29.7,29.66,29.67,44200.0,24.6468,24.6551,24.6219,24.6302,44200.0
2010-02-18 14:50:00,29.67,29.72,29.65,29.72,46200.0,24.6302,24.6717,24.6136,24.6717,46200.0
2010-02-18 14:55:00,29.72,29.74,29.7,29.74,27200.0,24.6717,24.6883,24.6551,24.6883,27200.0
2010-02-18 15:00:00,29.73,29.74,29.69,29.69,50000.0,24.68,24.6883,24.6468,24.6468,50000.0
2010-02-18 15:05:00,29.69,29.7,29.68,29.69,41400.0,24.6468,24.6551,24.6385,24.6468,41400.0
2010-02-18 15:10:00,29.69,29.69,29.67,29.68,41800.0,24.6468,24.6468,24.6302,24.6385,41800.0
2010-02-18 15:15:00,29.68,29.69,29.67,29.69,36000.0,24.6385,24.6468,24.6302,24.6468,36000.0
2010-02-18 15:20:00,29.69,29.72,29.68,29.72,42000.0,24.6468,24.6717,24.6385,24.6717,42000.0
2010-02-18 15:25:00,29.73,29.75,29.71,29.74,36200.0,24.68,24.6966,24.6634,24.6883,36200.0
2010-02-18 15:30:00,29.74,29.77,29.74,29.77,67200.0,24.6883,24.7132,24.6883,24.7132,67200.0
2010-02-18 15:35:00,29.77,29.8,29.75,29.75,71400.0,24.7132,24.7381,24.6966,24.6966,71400.0
2010-02-18 15:40:00,29.75,29.81,29.75,29.77,78200.0,24.6966,24.7464,24.6966,24.7132,78200.0
2010-02-18 15:45:00,29.77,29.83,29.77,29.8,76800.0,24.7132,24.763,24.7132,24.7381,76800.0
2010-02-18 15:50:00,29.8,29.81,29.78,29.78,147600.0,24.7381,24.7464,24.7215,24.7215,147600.0
2010-02-18 15:55:00,29.78,29.79,29.74,29.76,121800.0,24.7215,24.7298,24.6883,24.7049,121800.0
2010-02-19 09:30:00,29.7,29.7,29.5,29.59,218000.0,24.6551,24.6551,24.4891,24.5638,218000.0
2010-02-19 09:35:00,29.6,29.67,29.59,29.63,32600.0,24.5721,24.6302,24.5638,24.597,32600.0
2010-02-19 09:40:00,29.63,29.65,29.57,29.57,31600.0,24.597,24.6136,24.5472,24.5472,31600.0
2010-02-19 09:45:00,29.58,29.64,29.58,29.63,32600.0,24.5555,24.6053,24.5555,24.597,32600.0
2010-02-19 09:50:00,29.64,29.68,29.63,29.67,47800.0,24.6053,24.6385,24.597,24.6302,47800.0
2010-02-19 09:55:00,29.65,29.68,29.61,29.61,48000.0,24.6136,24.6385,24.5804,24.5804,48000.0
2010-02-19 10:00:00,29.61,29.61,29.54,29.54,36600.0,24.5804,24.5804,24.5223,24.5223,36600.0
2010-02-19 10:05:00,29.53,29.58,29.5,29.56,35000.0,24.514,24.5555,24.4891,24.5389,35000.0
2010-02-19 10:10:00,29.56,29.57,29.49,29.51,29200.0,24.5389,24.5472,24.4808,24.4974,29200.0
2010-02-19 10:15:00,29.51,29.56,29.48,29.49,60800.0,24.4974,24.5389,24.4725,24.4808,60800.0
2010-02-19 10:20:00,29.49,29.56,29.48,29.5,43400.0,24.4808,24.5389,24.4725,24.4891,43400.0
2010-02-19 10:25:00,29.49,29.53,29.48,29.49,31000.0,24.4808,24.514,24.4725,24.4808,31000.0
2010-02-19 10:30:00,29.5,29.53,29.48,29.5,23600.0,24.4891,24.514,24.4725,24.4891,23600.0
2010-02-19 10:35:00,29.5,29.54,29.49,29.5,17400.0,24.4891,24.5223,24.4808,24.4891,17400.0
2010-02-19 10:40:00,29.5,29.53,29.5,29.51,17600.0,24.4891,24.514,24.4891,24.4974,17600.0
2010-02-19 10:45:00,29.5,29.59,29.5,29.54,26400.0,24.4891,24.5638,24.4891,24.5223,26400.0
2010-02-19 10:50:00,29.53,29.53,29.48,29.48,12000.0,24.514,24.514,24.4725,24.4725,12000.0
2010-02-19 10:55:00,29.48,29.5,29.48,29.48,18200.0,24.4725,24.4891,24.4725,24.4725,18200.0
2010-02-19 11:00:00,29.48,29.48,29.44,29.45,13600.0,24.4725,24.4725,24.4393,24.4476,13600.0
2010-02-19 11:05:00,29.45,29.5,29.44,29.5,14000.0,24.4476,24.4891,24.4393,24.4891,14000.0
2010-02-19 11:10:00,29.5,29.55,29.48,29.55,23600.0,24.4891,24.5306,24.4725,24.5306,23600.0
2010-02-19 11:15:00,29.56,29.58,29.53,29.55,36800.0,24.5389,24.5555,24.514,24.5306,36800.0
2010-02-19 11:20:00,29.56,29.6,29.53,29.54,52800.0,24.5389,24.5721,24.514,24.5223,52800.0
2010-02-19 11:25:00,29.54,29.55,29.51,29.53,22000.0,24.5223,24.5306,24.4974,24.514,22000.0
2010-02-19 11:30:00,29.55,29.55,29.49,29.49,17800.0,24.5306,24.5306,24.4808,24.4808,17800.0
2010-02-19 11:35:00,29.49,29.49,29.46,29.47,21400.0,24.4808,24.4808,24.4559,24.4642,21400.0
2010-02-19 11:40:00,29.47,29.49,29.45,29.47,19000.0,24.4642,24.4808,24.4476,24.4642,19000.0
2010-02-19 11:45:00,29.46,29.49,29.43,29.43,25400.0,24.4559,24.4808,24.431,24.431,25400.0
2010-02-19 11:50:00,29.43,29.44,29.41,29.41,37200.0,24.431,24.4393,24.4144,24.4144,37200.0
2010-02-19 11:55:00,29.42,29.46,29.41,29.46,41200.0,24.4227,24.4559,24.4144,24.4559,41200.0
2010-02-19 12:00:00,29.46,29.49,29.43,29.46,67000.0,24.4559,24.4808,24.431,24.4559,67000.0
2010-02-19 12:05:00,29.49,29.52,29.47,29.5,128200.0,24.4808,24.5057,24.4642,24.4891,128200.0
2010-02-19 12:10:00,29.49,29.51,29.47,29.5,118400.0,24.4808,24.4974,24.4642,24.4891,118400.0
2010-02-19 12:15:00,29.48,29.5,29.48,29.5,26800.0,24.4725,24.4891,24.4725,24.4891,26800.0
2010-02-19 12:20:00,29.5,29.5,29.49,29.49,20000.0,24.4891,24.4891,24.4808,24.4808,20000.0
2010-02-19 12:25:00,29.49,29.54,29.49,29.51,42000.0,24.4808,24.5223,24.4808,24.4974,42000.0
2010-02-19 12:30:00,29.52,29.53,29.5,29.51,13800.0,24.5057,24.514,24.4891,24.4974,13800.0
2010-02-19 12:35:00,29.51,29.52,29.5,29.5,12000.0,24.4974,24.5057,24.4891,24.4891,12000.0
2010-02-19 12:40:00,29.5,29.53,29.5,29.5,7400.0,24.4891,24.514,24.4891,24.4891,7400.0
2010-02-19 12:45:00,29.5,29.54,29.5,29.54,69600.0,24.4891,24.5223,24.4891,24.5223,69600.0
2010-02-19 12:50:00,29.54,29.57,29.54,29.54,37800.0,24.5223,24.5472,24.5223,24.5223,37800.0
2010-02-19 12:55:00,29.54,29.54,29.5,29.52,34600.0,24.5223,24.5223,24.4891,24.5057,34600.0
2010-02-19 13:00:00,29.52,29.53,29.48,29.49,10400.0,24.5057,24.514,24.4725,24.4808,10400.0
2010-02-19 13:05:00,29.5,29.5,29.49,29.49,3400.0,24.4891,24.4891,24.4808,24.4808,3400.0
2010-02-19 13:10:00,29.5,29.54,29.5,29.52,8800.0,24.4891,24.5223,24.4891,24.5057,8800.0
2010-02-19 13:15:00,29.52,29.54,29.52,29.52,7600.0,24.5057,24.5223,24.5057,24.5057,7600.0
2010-02-19 13:20:00,29.52,29.52,29.5,29.5,11600.0,24.5057,24.5057,24.4891,24.4891,11600.0
2010-02-19 13:25:00,29.5,29.51,29.5,29.5,11600.0,24.4891,24.4974,24.4891,24.4891,11600.0
2010-02-19 13:30:00,29.5,29.53,29.5,29.52,13600.0,24.4891,24.514,24.4891,24.5057,13600.0
2010-02-19 13:35:00,29.52,29.54,29.52,29.53,11200.0,24.5057,24.5223,24.5057,24.514,11200.0
2010-02-19 13:40:00,29.52,29.53,29.5,29.5,15600.0,24.5057,24.514,24.4891,24.4891,15600.0
2010-02-19 13:45:00,29.5,29.53,29.5,29.5,24200.0,24.4891,24.514,24.4891,24.4891,24200.0
2010-02-19 13:50:00,29.5,29.52,29.49,29.52,41400.0,24.4891,24.5057,24.4808,24.5057,41400.0
2010-02-19 13:55:00,29.52,29.52,29.5,29.5,9000.0,24.5057,24.5057,24.4891,24.4891,9000.0
2010-02-19 14:00:00,29.5,29.51,29.5,29.5,14800.0,24.4891,24.4974,24.4891,24.4891,14800.0
2010-02-19 14:05:00,29.5,29.51,29.48,29.48,26600.0,24.4891,24.4974,24.4725,24.4725,26600.0
2010-02-19 14:10:00,29.49,29.51,29.49,29.5,53400.0,24.4808,24.4974,24.4808,24.4891,53400.0
2010-02-19 14:15:00,29.5,29.5,29.47,29.47,15600.0,24.4891,24.4891,24.4642,24.4642,15600.0
2010-02-19 14:20:00,29.47,29.48,29.47,29.48,11400.0,24.4642,24.4725,24.4642,24.4725,11400.0
2010-02-19 14:25:00,29.48,29.48,29.46,29.46,8000.0,24.4725,24.4725,24.4559,24.4559,8000.0
2010-02-19 14:30:00,29.46,29.48,29.46,29.47,20400.0,24.4559,24.4725,24.4559,24.4642,20400.0
2010-02-19 14:35:00,29.47,29.48,29.46,29.48,26800.0,24.4642,24.4725,24.4559,24.4725,26800.0
2010-02-19 14:40:00,29.47,29.48,29.44,29.45,15000.0,24.4642,24.4725,24.4393,24.4476,15000.0
2010-02-19 14:45:00,29.45,29.46,29.44,29.45,10000.0,24.4476,24.4559,24.4393,24.4476,10000.0
2010-02-19 14:50:00,29.45,29.49,29.45,29.48,25400.0,24.4476,24.4808,24.4476,24.4725,25400.0
2010-02-19 14:55:00,29.48,29.49,29.43,29.43,19800.0,24.4725,24.4808,24.431,24.431,19800.0
2010-02-19 15:00:00,29.43,29.45,29.43,29.45,25000.0,24.431,24.4476,24.431,24.4476,25000.0
2010-02-19 15:05:00,29.45,29.46,29.43,29.43,26200.0,24.4476,24.4559,24.431,24.431,26200.0
2010-02-19 15:10:00,29.43,29.43,29.36,29.38,43600.0,24.431,24.431,24.3729,24.3895,43600.0
2010-02-19 15:15:00,29.38,29.45,29.37,29.43,33400.0,24.3895,24.4476,24.3812,24.431,33400.0
2010-02-19 15:20:00,29.43,29.44,29.35,29.41,153200.0,24.431,24.4393,24.3645,24.4144,153200.0
2010-02-19 15:25:00,29.41,29.43,29.4,29.4,58000.0,24.4144,24.431,24.4061,24.4061,58000.0
2010-02-19 15:30:00,29.41,29.44,29.38,29.4,65200.0,24.4144,24.4393,24.3895,24.4061,65200.0
2010-02-19 15:35:00,29.4,29.43,29.4,29.42,55000.0,24.4061,24.431,24.4061,24.4227,55000.0
2010-02-19 15:40:00,29.42,29.46,29.42,29.43,80000.0,24.4227,24.4559,24.4227,24.431,80000.0
2010-02-19 15:45:00,29.43,29.46,29.42,29.44,63000.0,24.431,24.4559,24.4227,24.4393,63000.0
2010-02-19 15:50:00,29.43,29.43,29.4,29.42,68000.0,24.431,24.431,24.4061,24.4227,68000.0
2010-02-19 15:55:00,29.41,29.46,29.41,29.43,117600.0,24.4144,24.4559,24.4144,24.431,117600.0
2010-02-22 09:30:00,29.42,29.55,29.42,29.53,54800.0,24.4227,24.5306,24.4227,24.514,54800.0
2010-02-22 09:35:00,29.53,29.61,29.47,29.53,49000.0,24.514,24.5804,24.4642,24.514,49000.0
2010-02-22 09:40:00,29.54,29.55,29.43,29.43,34000.0,24.5223,24.5306,24.431,24.431,34000.0
2010-02-22 09:45:00,29.43,29.51,29.42,29.47,33800.0,24.431,24.4974,24.4227,24.4642,33800.0
2010-02-22 09:50:00,29.46,29.53,29.46,29.51,39400.0,24.4559,24.514,24.4559,24.4974,39400.0
2010-02-22 09:55:00,29.52,29.57,29.51,29.53,26000.0,24.5057,24.5472,24.4974,24.514,26000.0
2010-02-22 10:00:00,29.53,29.53,29.43,29.46,33000.0,24.514,24.514,24.431,24.4559,33000.0
2010-02-22 10:05:00,29.45,29.51,29.43,29.47,24600.0,24.4476,24.4974,24.431,24.4642,24600.0
2010-02-22 10:10:00,29.48,29.54,29.48,29.54,21400.0,24.4725,24.5223,24.4725,24.5223,21400.0
2010-02-22 10:15:00,29.55,29.59,29.55,29.55,30800.0,24.5306,24.5638,24.5306,24.5306,30800.0
2010-02-22 10:20:00,29.56,29.65,29.55,29.61,42600.0,24.5389,24.6136,24.5306,24.5804,42600.0
2010-02-22 10:25:00,29.61,29.61,29.56,29.56,22800.0,24.5804,24.5804,24.5389,24.5389,22800.0
2010-02-22 10:30:00,29.56,29.65,29.56,29.62,40200.0,24.5389,24.6136,24.5389,24.5887,40200.0
2010-02-22 10:35:00,29.61,29.63,29.57,29.58,19000.0,24.5804,24.597,24.5472,24.5555,19000.0
2010-02-22 10:40:00,29.59,29.6,29.57,29.58,23200.0,24.5638,24.5721,24.5472,24.5555,23200.0
2010-02-22 10:45:00,29.57,29.6,29.56,29.59,225200.0,24.5472,24.5721,24.5389,24.5638,225200.0
2010-02-22 10:50:00,29.59,29.61,29.57,29.57,28400.0,24.5638,24.5804,24.5472,24.5472,28400.0
2010-02-22 10:55:00,29.58,29.59,29.55,29.57,19800.0,24.5555,24.5638,24.5306,24.5472,19800.0
2010-02-22 11:00:00,29.58,29.58,29.52,29.53,16800.0,24.5555,24.5555,24.5057,24.514,16800.0
2010-02-22 11:05:00,29.53,29.54,29.48,29.53,31400.0,24.514,24.5223,24.4725,24.514,31400.0
2010-02-22 11:10:00,29.53,29.53,29.41,29.45,43000.0,24.514,24.514,24.4144,24.4476,43000.0
2010-02-22 11:15:00,29.45,29.54,29.43,29.54,20000.0,24.4476,24.5223,24.431,24.5223,20000.0
2010-02-22 11:20:00,29.54,29.58,29.52,29.54,25600.0,24.5223,24.5555,24.5057,24.5223,25600.0
2010-02-22 11:25:00,29.54,29.54,29.45,29.46,16200.0,24.5223,24.5223,24.4476,24.4559,16200.0
2010-02-22 11:30:00,29.46,29.56,29.46,29.52,25800.0,24.4559,24.5389,24.4559,24.5057,25800.0
2010-02-22 11:35:00,29.52,29.55,29.52,29.52,16400.0,24.5057,24.5306,24.5057,24.5057,16400.0
2010-02-22 11:40:00,29.53,29.6,29.53,29.59,20000.0,24.514,24.5721,24.514,24.5638,20000.0
2010-02-22 11:45:00,29.6,29.62,29.59,29.6,20600.0,24.5721,24.5887,24.5638,24.5721,20600.0
2010-02-22 11:50:00,29.6,29.6,29.54,29.54,14000.0,24.5721,24.5721,24.5223,24.5223,14000.0
2010-02-22 11:55:00,29.54,29.61,29.54,29.59,12200.0,24.5223,24.5804,24.5223,24.5638,12200.0
2010-02-22 12:00:00,29.6,29.6,29.55,29.56,27600.0,24.5721,24.5721,24.5306,24.5389,27600.0
2010-02-22 12:05:00,29.56,29.58,29.55,29.57,24400.0,24.5389,24.5555,24.5306,24.5472,24400.0
2010-02-22 12:10:00,29.58,29.59,29.58,29.59,12400.0,24.5555,24.5638,24.5555,24.5638,12400.0
2010-02-22 12:15:00,29.58,29.59,29.56,29.57,11200.0,24.5555,24.5638,24.5389,24.5472,11200.0
2010-02-22 12:20:00,29.56,29.56,29.51,29.51,7200.0,24.5389,24.5389,24.4974,24.4974,7200.0
2010-02-22 12:25:00,29.51,29.53,29.5,29.53,13000.0,24.4974,24.514,24.4891,24.514,13000.0
2010-02-22 12:30:00,29.53,29.55,29.53,29.55,21200.0,24.514,24.5306,24.514,24.5306,21200.0
2010-02-22 12:35:00,29.55,29.64,29.55,29.63,25600.0,24.5306,24.6053,24.5306,24.597,25600.0
2010-02-22 12:40:00,29.62,29.63,29.59,29.6,11200.0,24.5887,24.597,24.5638,24.5721,11200.0
2010-02-22 12:45:00,29.59,29.6,29.58,29.58,13200.0,24.5638,24.5721,24.5555,24.5555,13200.0
2010-02-22 12:50:00,29.58,29.59,29.57,29.58,12800.0,24.5555,24.5638,24.5472,24.5555,12800.0
2010-02-22 12:55:00,29.58,29.58,29.57,29.58,19200.0,24.5555,24.5555,24.5472,24.5555,19200.0
2010-02-22 13:00:00,29.59,29.59,29.57,29.58,17800.0,24.5638,24.5638,24.5472,24.5555,17800.0
2010-02-22 13:05:00,29.58,29.58,29.55,29.56,7000.0,24.5555,24.5555,24.5306,24.5389,7000.0
2010-02-22 13:10:00,29.55,29.55,29.53,29.54,9200.0,24.5306,24.5306,24.514,24.5223,9200.0
2010-02-22 13:15:00,29.54,29.54,29.52,29.53,17800.0,24.5223,24.5223,24.5057,24.514,17800.0
2010-02-22 13:20:00,29.53,29.56,29.53,29.56,13200.0,24.514,24.5389,24.514,24.5389,13200.0
2010-02-22 13:25:00,29.55,29.56,29.53,29.53,11800.0,24.5306,24.5389,24.514,24.514,11800.0
2010-02-22 13:30:00,29.53,29.54,29.53,29.54,13200.0,24.514,24.5223,24.514,24.5223,13200.0
2010-02-22 13:35:00,29.54,29.56,29.54,29.56,11800.0,24.5223,24.5389,24.5223,24.5389,11800.0
2010-02-22 13:40:00,29.56,29.6,29.56,29.6,18400.0,24.5389,24.5721,24.5389,24.5721,18400.0
2010-02-22 13:45:00,29.6,29.61,29.59,29.61,28800.0,24.5721,24.5804,24.5638,24.5804,28800.0
2010-02-22 13:50:00,29.61,29.62,29.6,29.61,16600.0,24.5804,24.5887,24.5721,24.5804,16600.0
2010-02-22 13:55:00,29.61,29.61,29.57,29.58,17400.0,24.5804,24.5804,24.5472,24.5555,17400.0
2010-02-22 14:00:00,29.59,29.59,29.57,29.59,14800.0,24.5638,24.5638,24.5472,24.5638,14800.0
2010-02-22 14:05:00,29.59,29.6,29.57,29.57,11600.0,24.5638,24.5721,24.5472,24.5472,11600.0
2010-02-22 14:10:00,29.57,29.59,29.55,29.59,18600.0,24.5472,24.5638,24.5306,24.5638,18600.0
2010-02-22 14:15:00,29.59,29.61,29.59,29.61,20600.0,24.5638,24.5804,24.5638,24.5804,20600.0
2010-02-22 14:20:00,29.61,29.64,29.61,29.61,16200.0,24.5804,24.6053,24.5804,24.5804,16200.0
2010-02-22 14:25:00,29.61,29.62,29.6,29.61,8200.0,24.5804,24.5887,24.5721,24.5804,8200.0
2010-02-22 14:30:00,29.6,29.62,29.6,29.62,23000.0,24.5721,24.5887,24.5721,24.5887,23000.0
2010-02-22 14:35:00,29.62,29.63,29.61,29.61,18200.0,24.5887,24.597,24.5804,24.5804,18200.0
2010-02-22 14:40:00,29.61,29.61,29.6,29.61,21800.0,24.5804,24.5804,24.5721,24.5804,21800.0
2010-02-22 14:45:00,29.61,29.63,29.61,29.63,28200.0,24.5804,24.597,24.5804,24.597,28200.0
2010-02-22 14:50:00,29.64,29.64,29.61,29.61,25000.0,24.6053,24.6053,24.5804,24.5804,25000.0
2010-02-22 14:55:00,29.61,29.62,29.6,29.61,31000.0,24.5804,24.5887,24.5721,24.5804,31000.0
2010-02-22 15:00:00,29.6,29.6,29.58,29.59,22800.0,24.5721,24.5721,24.5555,24.5638,22800.0
2010-02-22 15:05:00,29.59,29.61,29.59,29.61,26800.0,24.5638,24.5804,24.5638,24.5804,26800.0
2010-02-22 15:10:00,29.61,29.63,29.61,29.62,12400.0,24.5804,24.597,24.5804,24.5887,12400.0
2010-02-22 15:15:00,29.62,29.65,29.62,29.64,30000.0,24.5887,24.6136,24.5887,24.6053,30000.0
2010-02-22 15:20:00,29.63,29.64,29.59,29.6,14400.0,24.597,24.6053,24.5638,24.5721,14400.0
2010-02-22 15:25:00,29.6,29.64,29.6,29.64,17000.0,24.5721,24.6053,24.5721,24.6053,17000.0
2010-02-22 15:30:00,29.63,29.64,29.61,29.61,39200.0,24.597,24.6053,24.5804,24.5804,39200.0
2010-02-22 15:35:00,29.61,29.61,29.6,29.61,45000.0,24.5804,24.5804,24.5721,24.5804,45000.0
2010-02-22 15:40:00,29.61,29.63,29.5,29.52,62000.0,24.5804,24.597,24.4891,24.5057,62000.0
2010-02-22 15:45:00,29.52,29.56,29.5,29.54,60600.0,24.5057,24.5389,24.4891,24.5223,60600.0
2010-02-22 15:50:00,29.53,29.54,29.5,29.52,54800.0,24.514,24.5223,24.4891,24.5057,54800.0
2010-02-22 15:55:00,29.52,29.55,29.49,29.55,86600.0,24.5057,24.5306,24.4808,24.5306,86600.0
2010-02-23 09:30:00,29.49,29.7,29.49,29.67,46800.0,24.4808,24.6551,24.4808,24.6302,46800.0
2010-02-23 09:35:00,29.64,29.64,29.52,29.55,53200.0,24.6053,24.6053,24.5057,24.5306,53200.0
2010-02-23 09:40:00,29.57,29.68,29.56,29.62,27200.0,24.5472,24.6385,24.5389,24.5887,27200.0
2010-02-23 09:45:00,29.64,29.75,29.64,29.71,22200.0,24.6053,24.6966,24.6053,24.6634,22200.0
2010-02-23 09:50:00,29.71,29.71,29.65,29.7,32000.0,24.6634,24.6634,24.6136,24.6551,32000.0
2010-02-23 09:55:00,29.7,29.7,29.63,29.67,29000.0,24.6551,24.6551,24.597,24.6302,29000.0
2010-02-23 10:00:00,29.66,29.68,29.43,29.5,59600.0,24.6219,24.6385,24.431,24.4891,59600.0
2010-02-23 10:05:00,29.5,29.51,29.43,29.51,46800.0,24.4891,24.4974,24.431,24.4974,46800.0
2010-02-23 10:10:00,29.5,29.5,29.35,29.36,63800.0,24.4891,24.4891,24.3645,24.3729,63800.0
2010-02-23 10:15:00,29.32,29.42,29.3,29.42,21600.0,24.3396,24.4227,24.323,24.4227,21600.0
2010-02-23 10:20:00,29.42,29.46,29.41,29.45,25200.0,24.4227,24.4559,24.4144,24.4476,25200.0
2010-02-23 10:25:00,29.46,29.46,29.42,29.45,23800.0,24.4559,24.4559,24.4227,24.4476,23800.0
2010-02-23 10:30:00,29.45,29.45,29.34,29.34,40000.0,24.4476,24.4476,24.3562,24.3562,40000.0
2010-02-23 10:35:00,29.34,29.35,29.33,29.35,33200.0,24.3562,24.3645,24.3479,24.3645,33200.0
2010-02-23 10:40:00,29.35,29.43,29.35,29.38,17000.0,24.3645,24.431,24.3645,24.3895,17000.0
2010-02-23 10:45:00,29.38,29.45,29.38,29.41,16600.0,24.3895,24.4476,24.3895,24.4144,16600.0
2010-02-23 10:50:00,29.41,29.43,29.4,29.41,19400.0,24.4144,24.431,24.4061,24.4144,19400.0
2010-02-23 10:55:00,29.4,29.43,29.39,29.42,21200.0,24.4061,24.431,24.3978,24.4227,21200.0
2010-02-23 11:00:00,29.42,29.42,29.38,29.4,32200.0,24.4227,24.4227,24.3895,24.4061,32200.0
2010-02-23 11:05:00,29.41,29.41,29.35,29.36,22400.0,24.4144,24.4144,24.3645,24.3729,22400.0
2010-02-23 11:10:00,29.36,29.39,29.35,29.39,108800.0,24.3729,24.3978,24.3645,24.3978,108800.0
2010-02-23 11:15:00,29.38,29.38,29.33,29.38,50200.0,24.3895,24.3895,24.3479,24.3895,50200.0
2010-02-23 11:20:00,29.38,29.43,29.38,29.43,16200.0,24.3895,24.431,24.3895,24.431,16200.0
2010-02-23 11:25:00,29.43,29.43,29.35,29.36,36400.0,24.431,24.431,24.3645,24.3729,36400.0
2010-02-23 11:30:00,29.36,29.41,29.34,29.4,22600.0,24.3729,24.4144,24.3562,24.4061,22600.0
2010-02-23 11:35:00,29.4,29.43,29.38,29.39,27400.0,24.4061,24.431,24.3895,24.3978,27400.0
2010-02-23 11:40:00,29.38,29.41,29.36,29.4,23600.0,24.3895,24.4144,24.3729,24.4061,23600.0
2010-02-23 11:45:00,29.4,29.4,29.36,29.39,19800.0,24.4061,24.4061,24.3729,24.3978,19800.0
2010-02-23 11:50:00,29.39,29.42,29.38,29.42,23800.0,24.3978,24.4227,24.3895,24.4227,23800.0
2010-02-23 11:55:00,29.42,29.42,29.36,29.39,23400.0,24.4227,24.4227,24.3729,24.3978,23400.0
2010-02-23 12:00:00,29.39,29.42,29.38,29.42,48600.0,24.3978,24.4227,24.3895,24.4227,48600.0
2010-02-23 12:05:00,29.42,29.46,29.4,29.41,64600.0,24.4227,24.4559,24.4061,24.4144,64600.0
2010-02-23 12:10:00,29.41,29.43,29.4,29.41,18800.0,24.4144,24.431,24.4061,24.4144,18800.0
2010-02-23 12:15:00,29.41,29.42,29.39,29.4,14800.0,24.4144,24.4227,24.3978,24.4061,14800.0
2010-02-23 12:20:00,29.4,29.4,29.36,29.36,24600.0,24.4061,24.4061,24.3729,24.3729,24600.0
2010-02-23 12:25:00,29.37,29.37,29.35,29.35,21800.0,24.3812,24.3812,24.3645,24.3645,21800.0
2010-02-23 12:30:00,29.35,29.38,29.35,29.38,20200.0,24.3645,24.3895,24.3645,24.3895,20200.0
2010-02-23 12:35:00,29.38,29.39,29.35,29.39,22000.0,24.3895,24.3978,24.3645,24.3978,22000.0
2010-02-23 12:40:00,29.4,29.4,29.35,29.36,28400.0,24.4061,24.4061,24.3645,24.3729,28400.0
2010-02-23 12:45:00,29.36,29.38,29.34,29.36,35000.0,24.3729,24.3895,24.3562,24.3729,35000.0
2010-02-23 12:50:00,29.36,29.38,29.33,29.34,38000.0,24.3729,24.3895,24.3479,24.3562,38000.0
2010-02-23 12:55:00,29.34,29.37,29.32,29.37,26600.0,24.3562,24.3812,24.3396,24.3812,26600.0
2010-02-23 13:00:00,29.38,29.41,29.36,29.38,21800.0,24.3895,24.4144,24.3729,24.3895,21800.0
2010-02-23 13:05:00,29.38,29.42,29.38,29.42,15400.0,24.3895,24.4227,24.3895,24.4227,15400.0
2010-02-23 13:10:00,29.41,29.41,29.4,29.41,16000.0,24.4144,24.4144,24.4061,24.4144,16000.0
2010-02-23 13:15:00,29.41,29.42,29.4,29.41,16400.0,24.4144,24.4227,24.4061,24.4144,16400.0
2010-02-23 13:20:00,29.41,29.43,29.41,29.42,12000.0,24.4144,24.431,24.4144,24.4227,12000.0
2010-02-23 13:25:00,29.43,29.46,29.42,29.46,12400.0,24.431,24.4559,24.4227,24.4559,12400.0
2010-02-23 13:30:00,29.45,29.46,29.39,29.39,22800.0,24.4476,24.4559,24.3978,24.3978,22800.0
2010-02-23 13:35:00,29.39,29.4,29.38,29.38,7400.0,24.3978,24.4061,24.3895,24.3895,7400.0
2010-02-23 13:40:00,29.38,29.38,29.33,29.33,19800.0,24.3895,24.3895,24.3479,24.3479,19800.0
2010-02-23 13:45:00,29.33,29.37,29.32,29.37,19400.0,24.3479,24.3812,24.3396,24.3812,19400.0
2010-02-23 13:50:00,29.38,29.4,29.37,29.37,21000.0,24.3895,24.4061,24.3812,24.3812,21000.0
2010-02-23 13:55:00,29.36,29.37,29.34,29.37,10800.0,24.3729,24.3812,24.3562,24.3812,10800.0
2010-02-23 14:00:00,29.37,29.37,29.33,29.36,20800.0,24.3812,24.3812,24.3479,24.3729,20800.0
2010-02-23 14:05:00,29.36,29.38,29.35,29.37,14400.0,24.3729,24.3895,24.3645,24.3812,14400.0
2010-02-23 14:10:00,29.37,29.41,29.37,29.38,26600.0,24.3812,24.4144,24.3812,24.3895,26600.0
2010-02-23 14:15:00,29.39,29.4,29.36,29.36,16600.0,24.3978,24.4061,24.3729,24.3729,16600.0
2010-02-23 14:20:00,29.36,29.38,29.36,29.37,8200.0,24.3729,24.3895,24.3729,24.3812,8200.0
2010-02-23 14:25:00,29.37,29.39,29.36,29.38,19200.0,24.3812,24.3978,24.3729,24.3895,19200.0
2010-02-23 14:30:00,29.38,29.39,29.35,29.38,23200.0,24.3895,24.3978,24.3645,24.3895,23200.0
2010-02-23 14:35:00,29.38,29.42,29.38,29.42,37600.0,24.3895,24.4227,24.3895,24.4227,37600.0
2010-02-23 14:40:00,29.41,29.44,29.4,29.41,31200.0,24.4144,24.4393,24.4061,24.4144,31200.0
2010-02-23 14:45:00,29.41,29.42,29.4,29.41,24800.0,24.4144,24.4227,24.4061,24.4144,24800.0
2010-02-23 14:50:00,29.41,29.45,29.41,29.45,22400.0,24.4144,24.4476,24.4144,24.4476,22400.0
2010-02-23 14:55:00,29.44,29.46,29.43,29.43,37400.0,24.4393,24.4559,24.431,24.431,37400.0
2010-02-23 15:00:00,29.43,29.47,29.41,29.42,30800.0,24.431,24.4642,24.4144,24.4227,30800.0
2010-02-23 15:05:00,29.42,29.44,29.41,29.41,17200.0,24.4227,24.4393,24.4144,24.4144,17200.0
2010-02-23 15:10:00,29.41,29.46,29.4,29.46,33200.0,24.4144,24.4559,24.4061,24.4559,33200.0
2010-02-23 15:15:00,29.46,29.49,29.46,29.47,34400.0,24.4559,24.4808,24.4559,24.4642,34400.0
2010-02-23 15:20:00,29.48,29.48,29.43,29.45,26200.0,24.4725,24.4725,24.431,24.4476,26200.0
2010-02-23 15:25:00,29.45,29.46,29.44,29.45,30200.0,24.4476,24.4559,24.4393,24.4476,30200.0
2010-02-23 15:30:00,29.45,29.46,29.41,29.42,51000.0,24.4476,24.4559,24.4144,24.4227,51000.0
2010-02-23 15:35:00,29.42,29.45,29.42,29.45,34600.0,24.4227,24.4476,24.4227,24.4476,34600.0
2010-02-23 15:40:00,29.45,29.45,29.39,29.4,80400.0,24.4476,24.4476,24.3978,24.4061,80400.0
2010-02-23 15:45:00,29.4,29.42,29.38,29.39,45400.0,24.4061,24.4227,24.3895,24.3978,45400.0
2010-02-23 15:50:00,29.39,29.4,29.33,29.35,36400.0,24.3978,24.4061,24.3479,24.3645,36400.0
2010-02-23 15:55:00,29.35,29.36,29.3,29.36,113400.0,24.3645,24.3729,24.323,24.3729,113400.0
2010-02-24 09:30:00,29.45,29.59,29.45,29.54,33400.0,24.4476,24.5638,24.4476,24.5223,33400.0
2010-02-24 09:35:00,29.55,29.58,29.51,29.52,27400.0,24.5306,24.5555,24.4974,24.5057,27400.0
2010-02-24 09:40:00,29.55,29.62,29.5,29.54,36600.0,24.5306,24.5887,24.4891,24.5223,36600.0
2010-02-24 09:45:00,29.55,29.63,29.53,29.61,33800.0,24.5306,24.597,24.514,24.5804,33800.0
2010-02-24 09:50:00,29.61,29.65,29.61,29.64,113800.0,24.5804,24.6136,24.5804,24.6053,113800.0
2010-02-24 09:55:00,29.64,29.64,29.6,29.63,33400.0,24.6053,24.6053,24.5721,24.597,33400.0
2010-02-24 10:00:00,29.63,29.66,29.6,29.63,76600.0,24.597,24.6219,24.5721,24.597,76600.0
2010-02-24 10:05:00,29.61,29.67,29.61,29.63,35200.0,24.5804,24.6302,24.5804,24.597,35200.0
2010-02-24 10:10:00,29.61,29.65,29.61,29.65,24200.0,24.5804,24.6136,24.5804,24.6136,24200.0
2010-02-24 10:15:00,29.64,29.65,29.59,29.63,37800.0,24.6053,24.6136,24.5638,24.597,37800.0
2010-02-24 10:20:00,29.62,29.62,29.54,29.55,35200.0,24.5887,24.5887,24.5223,24.5306,35200.0
2010-02-24 10:25:00,29.55,29.61,29.55,29.58,38000.0,24.5306,24.5804,24.5306,24.5555,38000.0
2010-02-24 10:30:00,29.58,29.6,29.55,29.57,64000.0,24.5555,24.5721,24.5306,24.5472,64000.0
2010-02-24 10:35:00,29.57,29.64,29.55,29.62,139000.0,24.5472,24.6053,24.5306,24.5887,139000.0
2010-02-24 10:40:00,29.63,29.67,29.6,29.61,58200.0,24.597,24.6302,24.5721,24.5804,58200.0
2010-02-24 10:45:00,29.61,29.7,29.61,29.69,138000.0,24.5804,24.6551,24.5804,24.6468,138000.0
2010-02-24 10:50:00,29.67,29.68,29.63,29.66,46200.0,24.6302,24.6385,24.597,24.6219,46200.0
2010-02-24 10:55:00,29.66,29.68,29.63,29.64,20400.0,24.6219,24.6385,24.597,24.6053,20400.0
2010-02-24 11:00:00,29.64,29.72,29.64,29.71,20000.0,24.6053,24.6717,24.6053,24.6634,20000.0
2010-02-24 11:05:00,29.7,29.75,29.7,29.72,27600.0,24.6551,24.6966,24.6551,24.6717,27600.0
2010-02-24 11:10:00,29.72,29.73,29.66,29.66,29600.0,24.6717,24.68,24.6219,24.6219,29600.0
2010-02-24 11:15:00,29.65,29.66,29.64,29.65,19400.0,24.6136,24.6219,24.6053,24.6136,19400.0
2010-02-24 11:20:00,29.65,29.65,29.61,29.64,20600.0,24.6136,24.6136,24.5804,24.6053,20600.0
2010-02-24 11:25:00,29.64,29.65,29.59,29.64,17800.0,24.6053,24.6136,24.5638,24.6053,17800.0
2010-02-24 11:30:00,29.63,29.7,29.63,29.7,22800.0,24.597,24.6551,24.597,24.6551,22800.0
2010-02-24 11:35:00,29.7,29.7,29.68,29.69,38800.0,24.6551,24.6551,24.6385,24.6468,38800.0
2010-02-24 11:40:00,29.7,29.7,29.67,29.67,51200.0,24.6551,24.6551,24.6302,24.6302,51200.0
2010-02-24 11:45:00,29.67,29.68,29.66,29.66,35800.0,24.6302,24.6385,24.6219,24.6219,35800.0
2010-02-24 11:50:00,29.66,29.67,29.64,29.67,29600.0,24.6219,24.6302,24.6053,24.6302,29600.0
2010-02-24 11:55:00,29.68,29.7,29.67,29.7,27400.0,24.6385,24.6551,24.6302,24.6551,27400.0
2010-02-24 12:00:00,29.69,29.7,29.69,29.7,10400.0,24.6468,24.6551,24.6468,24.6551,10400.0
2010-02-24 12:05:00,29.7,29.7,29.69,29.7,24200.0,24.6551,24.6551,24.6468,24.6551,24200.0
2010-02-24 12:10:00,29.69,29.7,29.69,29.7,21400.0,24.6468,24.6551,24.6468,24.6551,21400.0
2010-02-24 12:15:00,29.7,29.7,29.68,29.68,41800.0,24.6551,24.6551,24.6385,24.6385,41800.0
2010-02-24 12:20:00,29.7,29.7,29.69,29.7,32800.0,24.6551,24.6551,24.6468,24.6551,32800.0
2010-02-24 12:25:00,29.7,29.71,29.67,29.67,53600.0,24.6551,24.6634,24.6302,24.6302,53600.0
2010-02-24 12:30:00,29.68,29.7,29.68,29.7,78200.0,24.6385,24.6551,24.6385,24.6551,78200.0
2010-02-24 12:35:00,29.7,29.75,29.7,29.74,37600.0,24.6551,24.6966,24.6551,24.6883,37600.0
2010-02-24 12:40:00,29.74,29.78,29.74,29.78,31400.0,24.6883,24.7215,24.6883,24.7215,31400.0
2010-02-24 12:45:00,29.78,29.78,29.75,29.77,22000.0,24.7215,24.7215,24.6966,24.7132,22000.0
2010-02-24 12:50:00,29.78,29.78,29.75,29.77,23200.0,24.7215,24.7215,24.6966,24.7132,23200.0
2010-02-24 12:55:00,29.77,29.77,29.72,29.75,33200.0,24.7132,24.7132,24.6717,24.6966,33200.0
2010-02-24 13:00:00,29.75,29.77,29.74,29.77,61000.0,24.6966,24.7132,24.6883,24.7132,61000.0
2010-02-24 13:05:00,29.77,29.77,29.74,29.75,61600.0,24.7132,24.7132,24.6883,24.6966,61600.0
2010-02-24 13:10:00,29.75,29.78,29.73,29.74,75200.0,24.6966,24.7215,24.68,24.6883,75200.0
2010-02-24 13:15:00,29.74,29.78,29.74,29.75,65800.0,24.6883,24.7215,24.6883,24.6966,65800.0
2010-02-24 13:20:00,29.75,29.78,29.75,29.77,14800.0,24.6966,24.7215,24.6966,24.7132,14800.0
2010-02-24 13:25:00,29.77,29.81,29.77,29.81,22600.0,24.7132,24.7464,24.7132,24.7464,22600.0
2010-02-24 13:30:00,29.8,29.86,29.8,29.86,46400.0,24.7381,24.7879,24.7381,24.7879,46400.0
2010-02-24 13:35:00,29.85,29.89,29.84,29.89,35000.0,24.7796,24.8128,24.7713,24.8128,35000.0
2010-02-24 13:40:00,29.89,29.91,29.86,29.86,59000.0,24.8128,24.8294,24.7879,24.7879,59000.0
2010-02-24 13:45:00,29.87,29.87,29.86,29.86,16200.0,24.7962,24.7962,24.7879,24.7879,16200.0
2010-02-24 13:50:00,29.86,29.89,29.86,29.87,33400.0,24.7879,24.8128,24.7879,24.7962,33400.0
2010-02-24 13:55:00,29.87,29.88,29.86,29.86,17200.0,24.7962,24.8045,24.7879,24.7879,17200.0
2010-02-24 14:00:00,29.86,29.87,29.82,29.83,30800.0,24.7879,24.7962,24.7547,24.763,30800.0
2010-02-24 14:05:00,29.82,29.82,29.78,29.81,215600.0,24.7547,24.7547,24.7215,24.7464,215600.0
2010-02-24 14:10:00,29.81,29.81,29.75,29.77,123400.0,24.7464,24.7464,24.6966,24.7132,123400.0
2010-02-24 14:15:00,29.77,29.81,29.76,29.81,51600.0,24.7132,24.7464,24.7049,24.7464,51600.0
2010-02-24 14:20:00,29.81,29.85,29.81,29.84,37400.0,24.7464,24.7796,24.7464,24.7713,37400.0
2010-02-24 14:25:00,29.84,29.86,29.84,29.85,43000.0,24.7713,24.7879,24.7713,24.7796,43000.0
2010-02-24 14:30:00,29.84,29.85,29.79,29.79,31400.0,24.7713,24.7796,24.7298,24.7298,31400.0
2010-02-24 14:35:00,29.79,29.85,29.79,29.83,38800.0,24.7298,24.7796,24.7298,24.763,38800.0
2010-02-24 14:40:00,29.83,29.84,29.8,29.81,118000.0,24.763,24.7713,24.7381,24.7464,118000.0
2010-02-24 14:45:00,29.81,29.82,29.79,29.81,117600.0,24.7464,24.7547,24.7298,24.7464,117600.0
2010-02-24 14:50:00,29.81,29.84,29.81,29.83,97200.0,24.7464,24.7713,24.7464,24.763,97200.0
2010-02-24 14:55:00,29.83,29.88,29.83,29.83,82400.0,24.763,24.8045,24.763,24.763,82400.0
2010-02-24 15:00:00,29.83,29.87,29.82,29.87,35200.0,24.763,24.7962,24.7547,24.7962,35200.0
2010-02-24 15:05:00,29.87,29.89,29.83,29.83,83200.0,24.7962,24.8128,24.763,24.763,83200.0
2010-02-24 15:10:00,29.83,29.86,29.82,29.83,73400.0,24.763,24.7879,24.7547,24.763,73400.0
2010-02-24 15:15:00,29.83,29.86,29.83,29.86,61800.0,24.763,24.7879,24.763,24.7879,61800.0
2010-02-24 15:20:00,29.86,29.92,29.86,29.91,65600.0,24.7879,24.8377,24.7879,24.8294,65600.0
2010-02-24 15:25:00,29.92,29.96,29.91,29.96,82000.0,24.8377,24.8709,24.8294,24.8709,82000.0
2010-02-24 15:30:00,29.96,30.02,29.93,29.93,193600.0,24.8709,24.9207,24.846,24.846,193600.0
2010-02-24 15:35:00,29.94,29.97,29.92,29.95,115200.0,24.8543,24.8792,24.8377,24.8626,115200.0
2010-02-24 15:40:00,29.96,30.0,29.95,30.0,76600.0,24.8709,24.9041,24.8626,24.9041,76600.0
2010-02-24 15:45:00,30.0,30.02,29.98,30.0,159200.0,24.9041,24.9207,24.8875,24.9041,159200.0
2010-02-24 15:50:00,29.99,30.02,29.99,30.02,168200.0,24.8958,24.9207,24.8958,24.9207,168200.0
2010-02-24 15:55:00,30.02,30.04,30.0,30.0,169800.0,24.9207,24.9373,24.9041,24.9041,169800.0
2010-02-25 09:30:00,29.81,29.85,29.77,29.8,190600.0,24.7464,24.7796,24.7132,24.7381,190600.0
2010-02-25 09:35:00,29.8,29.86,29.77,29.8,87400.0,24.7381,24.7879,24.7132,24.7381,87400.0
2010-02-25 09:40:00,29.8,29.8,29.67,29.68,170000.0,24.7381,24.7381,24.6302,24.6385,170000.0
2010-02-25 09:45:00,29.67,29.73,29.63,29.67,142600.0,24.6302,24.68,24.597,24.6302,142600.0
2010-02-25 09:50:00,29.67,29.75,29.67,29.73,109800.0,24.6302,24.6966,24.6302,24.68,109800.0
2010-02-25 09:55:00,29.73,29.76,29.68,29.71,60000.0,24.68,24.7049,24.6385,24.6634,60000.0
2010-02-25 10:00:00,29.71,29.71,29.61,29.61,71000.0,24.6634,24.6634,24.5804,24.5804,71000.0
2010-02-25 10:05:00,29.61,29.68,29.61,29.64,48000.0,24.5804,24.6385,24.5804,24.6053,48000.0
2010-02-25 10:10:00,29.64,29.65,29.61,29.63,42400.0,24.6053,24.6136,24.5804,24.597,42400.0
2010-02-25 10:15:00,29.62,29.68,29.62,29.67,79800.0,24.5887,24.6385,24.5887,24.6302,79800.0
2010-02-25 10:20:00,29.67,29.71,29.66,29.71,46200.0,24.6302,24.6634,24.6219,24.6634,46200.0
2010-02-25 10:25:00,29.7,29.76,29.68,29.76,35800.0,24.6551,24.7049,24.6385,24.7049,35800.0
2010-02-25 10:30:00,29.76,29.76,29.71,29.74,26200.0,24.7049,24.7049,24.6634,24.6883,26200.0
2010-02-25 10:35:00,29.74,29.74,29.68,29.7,52800.0,24.6883,24.6883,24.6385,24.6551,52800.0
2010-02-25 10:40:00,29.7,29.7,29.65,29.65,118200.0,24.6551,24.6551,24.6136,24.6136,118200.0
2010-02-25 10:45:00,29.65,29.68,29.64,29.64,49600.0,24.6136,24.6385,24.6053,24.6053,49600.0
2010-02-25 10:50:00,29.64,29.66,29.62,29.66,56600.0,24.6053,24.6219,24.5887,24.6219,56600.0
2010-02-25 10:55:00,29.65,29.66,29.62,29.64,53400.0,24.6136,24.6219,24.5887,24.6053,53400.0
2010-02-25 11:00:00,29.64,29.66,29.62,29.63,30600.0,24.6053,24.6219,24.5887,24.597,30600.0
2010-02-25 11:05:00,29.62,29.64,29.61,29.63,59600.0,24.5887,24.6053,24.5804,24.597,59600.0
2010-02-25 11:10:00,29.61,29.63,29.59,29.6,27800.0,24.5804,24.597,24.5638,24.5721,27800.0
2010-02-25 11:15:00,29.6,29.6,29.57,29.59,24400.0,24.5721,24.5721,24.5472,24.5638,24400.0
2010-02-25 11:20:00,29.58,29.64,29.58,29.63,26400.0,24.5555,24.6053,24.5555,24.597,26400.0
2010-02-25 11:25:00,29.64,29.66,29.61,29.61,64800.0,24.6053,24.6219,24.5804,24.5804,64800.0
2010-02-25 11:30:00,29.61,29.61,29.53,29.53,51600.0,24.5804,24.5804,24.514,24.514,51600.0
2010-02-25 11:35:00,29.53,29.54,29.5,29.5,56400.0,24.514,24.5223,24.4891,24.4891,56400.0
2010-02-25 11:40:00,29.5,29.58,29.5,29.58,38400.0,24.4891,24.5555,24.4891,24.5555,38400.0
2010-02-25 11:45:00,29.58,29.58,29.54,29.58,28600.0,24.5555,24.5555,24.5223,24.5555,28600.0
2010-02-25 11:50:00,29.58,29.6,29.57,29.57,14800.0,24.5555,24.5721,24.5472,24.5472,14800.0
2010-02-25 11:55:00,29.58,29.61,29.57,29.6,15800.0,24.5555,24.5804,24.5472,24.5721,15800.0
2010-02-25 12:00:00,29.6,29.64,29.59,29.64,19200.0,24.5721,24.6053,24.5638,24.6053,19200.0
2010-02-25 12:05:00,29.65,29.72,29.65,29.71,30400.0,24.6136,24.6717,24.6136,24.6634,30400.0
2010-02-25 12:10:00,29.72,29.75,29.72,29.75,24000.0,24.6717,24.6966,24.6717,24.6966,24000.0
2010-02-25 12:15:00,29.75,29.79,29.74,29.79,88000.0,24.6966,24.7298,24.6883,24.7298,88000.0
2010-02-25 12:20:00,29.79,29.84,29.79,29.83,60600.0,24.7298,24.7713,24.7298,24.763,60600.0
2010-02-25 12:25:00,29.84,29.84,29.79,29.8,47600.0,24.7713,24.7713,24.7298,24.7381,47600.0
2010-02-25 12:30:00,29.8,29.8,29.79,29.8,10400.0,24.7381,24.7381,24.7298,24.7381,10400.0
2010-02-25 12:35:00,29.8,29.81,29.78,29.79,16800.0,24.7381,24.7464,24.7215,24.7298,16800.0
2010-02-25 12:40:00,29.79,29.81,29.79,29.8,17400.0,24.7298,24.7464,24.7298,24.7381,17400.0
2010-02-25 12:45:00,29.81,29.82,29.79,29.82,21000.0,24.7464,24.7547,24.7298,24.7547,21000.0
2010-02-25 12:50:00,29.82,29.86,29.81,29.84,29800.0,24.7547,24.7879,24.7464,24.7713,29800.0
2010-02-25 12:55:00,29.85,29.85,29.83,29.84,22600.0,24.7796,24.7796,24.763,24.7713,22600.0
2010-02-25 13:00:00,29.85,29.86,29.83,29.84,14600.0,24.7796,24.7879,24.763,24.7713,14600.0
2010-02-25 13:05:00,29.84,29.84,29.82,29.83,16400.0,24.7713,24.7713,24.7547,24.763,16400.0
2010-02-25 13:10:00,29.83,29.84,29.82,29.84,15600.0,24.763,24.7713,24.7547,24.7713,15600.0
2010-02-25 13:15:00,29.84,29.84,29.82,29.84,10200.0,24.7713,24.7713,24.7547,24.7713,10200.0
2010-02-25 13:20:00,29.84,29.86,29.84,29.84,13200.0,24.7713,24.7879,24.7713,24.7713,13200.0
2010-02-25 13:25:00,29.84,29.86,29.84,29.85,11400.0,24.7713,24.7879,24.7713,24.7796,11400.0
2010-02-25 13:30:00,29.86,29.86,29.84,29.85,12200.0,24.7879,24.7879,24.7713,24.7796,12200.0
2010-02-25 13:35:00,29.84,29.87,29.83,29.87,16200.0,24.7713,24.7962,24.763,24.7962,16200.0
2010-02-25 13:40:00,29.86,29.9,29.86,29.9,37200.0,24.7879,24.8211,24.7879,24.8211,37200.0
2010-02-25 13:45:00,29.89,29.95,29.89,29.91,43200.0,24.8128,24.8626,24.8128,24.8294,43200.0
2010-02-25 13:50:00,29.91,29.96,29.89,29.96,33200.0,24.8294,24.8709,24.8128,24.8709,33200.0
2010-02-25 13:55:00,29.96,29.99,29.96,29.99,61400.0,24.8709,24.8958,24.8709,24.8958,61400.0
2010-02-25 14:00:00,29.99,30.06,29.98,30.0,169200.0,24.8958,24.9539,24.8875,24.9041,169200.0
2010-02-25 14:05:00,30.0,30.05,30.0,30.01,25600.0,24.9041,24.9456,24.9041,24.9124,25600.0
2010-02-25 14:10:00,30.01,30.05,30.01,30.05,11400.0,24.9124,24.9456,24.9124,24.9456,11400.0
2010-02-25 14:15:00,30.05,30.08,30.03,30.05,26600.0,24.9456,24.9705,24.929,24.9456,26600.0
2010-02-25 14:20:00,30.05,30.14,30.05,30.11,31600.0,24.9456,25.0204,24.9456,24.9955,31600.0
2010-02-25 14:25:00,30.11,30.15,30.09,30.11,79600.0,24.9955,25.0287,24.9789,24.9955,79600.0
2010-02-25 14:30:00,30.1,30.13,30.08,30.12,46800.0,24.9872,25.0121,24.9705,25.0038,46800.0
2010-02-25 14:35:00,30.11,30.18,30.11,30.16,62200.0,24.9955,25.0536,24.9955,25.037,62200.0
2010-02-25 14:40:00,30.15,30.18,30.15,30.18,29600.0,25.0287,25.0536,25.0287,25.0536,29600.0
2010-02-25 14:45:00,30.18,30.25,30.13,30.13,57600.0,25.0536,25.1117,25.0121,25.0121,57600.0
2010-02-25 14:50:00,30.14,30.16,30.13,30.16,30800.0,25.0204,25.037,25.0121,25.037,30800.0
2010-02-25 14:55:00,30.17,30.2,30.16,30.17,24400.0,25.0453,25.0702,25.037,25.0453,24400.0
2010-02-25 15:00:00,30.17,30.18,30.13,30.14,36800.0,25.0453,25.0536,25.0121,25.0204,36800.0
2010-02-25 15:05:00,30.13,30.27,30.13,30.25,50600.0,25.0121,25.1283,25.0121,25.1117,50600.0
2010-02-25 15:10:00,30.25,30.27,30.18,30.22,53800.0,25.1117,25.1283,25.0536,25.0868,53800.0
2010-02-25 15:15:00,30.22,30.25,30.22,30.22,55400.0,25.0868,25.1117,25.0868,25.0868,55400.0
2010-02-25 15:20:00,30.22,30.22,30.18,30.2,42800.0,25.0868,25.0868,25.0536,25.0702,42800.0
2010-02-25 15:25:00,30.2,30.25,30.2,30.25,48600.0,25.0702,25.1117,25.0702,25.1117,48600.0
2010-02-25 15:30:00,30.25,30.32,30.24,30.31,83600.0,25.1117,25.1698,25.1034,25.1615,83600.0
2010-02-25 15:35:00,30.31,30.31,30.25,30.25,80600.0,25.1615,25.1615,25.1117,25.1117,80600.0
2010-02-25 15:40:00,30.25,30.35,30.25,30.29,99200.0,25.1117,25.1947,25.1117,25.1449,99200.0
2010-02-25 15:45:00,30.29,30.34,30.27,30.3,73600.0,25.1449,25.1864,25.1283,25.1532,73600.0
2010-02-25 15:50:00,30.3,30.3,30.21,30.24,88400.0,25.1532,25.1532,25.0785,25.1034,88400.0
2010-02-25 15:55:00,30.24,30.31,30.24,30.27,128800.0,25.1034,25.1615,25.1034,25.1283,128800.0
2010-02-26 09:30:00,30.37,30.37,30.1,30.17,42200.0,25.2113,25.2113,24.9872,25.0453,42200.0
2010-02-26 09:35:00,30.2,30.25,30.11,30.14,34800.0,25.0702,25.1117,24.9955,25.0204,34800.0
2010-02-26 09:40:00,30.13,30.25,30.08,30.24,55200.0,25.0121,25.1117,24.9705,25.1034,55200.0
2010-02-26 09:45:00,30.25,30.25,30.16,30.21,14800.0,25.1117,25.1117,25.037,25.0785,14800.0
2010-02-26 09:50:00,30.21,30.21,30.1,30.11,20200.0,25.0785,25.0785,24.9872,24.9955,20200.0
2010-02-26 09:55:00,30.12,30.21,30.11,30.14,23600.0,25.0038,25.0785,24.9955,25.0204,23600.0
2010-02-26 10:00:00,30.11,30.17,30.08,30.08,39600.0,24.9955,25.0453,24.9705,24.9705,39600.0
2010-02-26 10:05:00,30.06,30.08,30.0,30.08,27000.0,24.9539,24.9705,24.9041,24.9705,27000.0
2010-02-26 10:10:00,30.07,30.11,30.07,30.11,9400.0,24.9622,24.9955,24.9622,24.9955,9400.0
2010-02-26 10:15:00,30.09,30.16,30.07,30.16,25600.0,24.9789,25.037,24.9622,25.037,25600.0
2010-02-26 10:20:00,30.14,30.18,30.11,30.17,15000.0,25.0204,25.0536,24.9955,25.0453,15000.0
2010-02-26 10:25:00,30.15,30.24,30.15,30.22,18400.0,25.0287,25.1034,25.0287,25.0868,18400.0
2010-02-26 10:30:00,30.23,30.29,30.23,30.25,12000.0,25.0951,25.1449,25.0951,25.1117,12000.0
2010-02-26 10:35:00,30.22,30.3,30.18,30.28,32400.0,25.0868,25.1532,25.0536,25.1366,32400.0
2010-02-26 10:40:00,30.28,30.28,30.21,30.22,13200.0,25.1366,25.1366,25.0785,25.0868,13200.0
2010-02-26 10:45:00,30.22,30.22,30.14,30.15,52000.0,25.0868,25.0868,25.0204,25.0287,52000.0
2010-02-26 10:50:00,30.16,30.21,30.16,30.17,20200.0,25.037,25.0785,25.037,25.0453,20200.0
2010-02-26 10:55:00,30.17,30.18,30.13,30.16,20800.0,25.0453,25.0536,25.0121,25.037,20800.0
2010-02-26 11:00:00,30.16,30.22,30.15,30.2,13000.0,25.037,25.0868,25.0287,25.0702,13000.0
2010-02-26 11:05:00,30.2,30.2,30.18,30.18,21400.0,25.0702,25.0702,25.0536,25.0536,21400.0
2010-02-26 11:10:00,30.18,30.2,30.17,30.18,26400.0,25.0536,25.0702,25.0453,25.0536,26400.0
2010-02-26 11:15:00,30.18,30.2,30.14,30.14,22600.0,25.0536,25.0702,25.0204,25.0204,22600.0
2010-02-26 11:20:00,30.14,30.15,30.13,30.15,16200.0,25.0204,25.0287,25.0121,25.0287,16200.0
2010-02-26 11:25:00,30.15,30.16,30.1,30.1,29800.0,25.0287,25.037,24.9872,24.9872,29800.0
2010-02-26 11:30:00,30.1,30.16,30.08,30.15,22800.0,24.9872,25.037,24.9705,25.0287,22800.0
2010-02-26 11:35:00,30.16,30.17,30.16,30.16,17600.0,25.037,25.0453,25.037,25.037,17600.0
2010-02-26 11:40:00,30.16,30.16,30.11,30.14,34200.0,25.037,25.037,24.9955,25.0204,34200.0
2010-02-26 11:45:00,30.14,30.16,30.11,30.11,51200.0,25.0204,25.037,24.9955,24.9955,51200.0
2010-02-26 11:50:00,30.11,30.12,30.08,30.11,15800.0,24.9955,25.0038,24.9705,24.9955,15800.0
2010-02-26 11:55:00,30.11,30.13,30.1,30.11,13800.0,24.9955,25.0121,24.9872,24.9955,13800.0
2010-02-26 12:00:00,30.11,30.12,30.09,30.09,17800.0,24.9955,25.0038,24.9789,24.9789,17800.0
2010-02-26 12:05:00,30.1,30.11,30.09,30.1,10600.0,24.9872,24.9955,24.9789,24.9872,10600.0
2010-02-26 12:10:00,30.1,30.11,30.09,30.11,15600.0,24.9872,24.9955,24.9789,24.9955,15600.0
2010-02-26 12:15:00,30.11,30.13,30.1,30.11,25000.0,24.9955,25.0121,24.9872,24.9955,25000.0
2010-02-26 12:20:00,30.11,30.11,30.08,30.09,16400.0,24.9955,24.9955,24.9705,24.9789,16400.0
2010-02-26 12:25:00,30.09,30.09,30.04,30.06,25200.0,24.9789,24.9789,24.9373,24.9539,25200.0
2010-02-26 12:30:00,30.06,30.1,30.06,30.1,3800.0,24.9539,24.9872,24.9539,24.9872,3800.0
2010-02-26 12:35:00,30.1,30.11,30.06,30.09,13800.0,24.9872,24.9955,24.9539,24.9789,13800.0
2010-02-26 12:40:00,30.09,30.11,30.08,30.08,17200.0,24.9789,24.9955,24.9705,24.9705,17200.0
2010-02-26 12:45:00,30.09,30.09,30.05,30.05,20200.0,24.9789,24.9789,24.9456,24.9456,20200.0
2010-02-26 12:50:00,30.04,30.06,30.0,30.0,25400.0,24.9373,24.9539,24.9041,24.9041,25400.0
2010-02-26 12:55:00,30.02,30.04,30.0,30.01,32600.0,24.9207,24.9373,24.9041,24.9124,32600.0
2010-02-26 13:00:00,30.0,30.05,30.0,30.04,60400.0,24.9041,24.9456,24.9041,24.9373,60400.0
2010-02-26 13:05:00,30.03,30.04,30.0,30.0,20200.0,24.929,24.9373,24.9041,24.9041,20200.0
2010-02-26 13:10:00,30.02,30.05,30.02,30.03,15000.0,24.9207,24.9456,24.9207,24.929,15000.0
2010-02-26 13:15:00,30.03,30.06,30.03,30.06,6600.0,24.929,24.9539,24.929,24.9539,6600.0
2010-02-26 13:20:00,30.07,30.11,30.07,30.09,9600.0,24.9622,24.9955,24.9622,24.9789,9600.0
2010-02-26 13:25:00,30.1,30.15,30.09,30.15,15800.0,24.9872,25.0287,24.9789,25.0287,15800.0
2010-02-26 13:30:00,30.14,30.15,30.11,30.14,26200.0,25.0204,25.0287,24.9955,25.0204,26200.0
2010-02-26 13:35:00,30.14,30.14,30.09,30.09,9800.0,25.0204,25.0204,24.9789,24.9789,9800.0
2010-02-26 13:40:00,30.1,30.14,30.1,30.12,15000.0,24.9872,25.0204,24.9872,25.0038,15000.0
2010-02-26 13:45:00,30.12,30.13,30.11,30.11,15400.0,25.0038,25.0121,24.9955,24.9955,15400.0
2010-02-26 13:50:00,30.11,30.16,30.11,30.11,29600.0,24.9955,25.037,24.9955,24.9955,29600.0
2010-02-26 13:55:00,30.11,30.13,30.11,30.12,12800.0,24.9955,25.0121,24.9955,25.0038,12800.0
2010-02-26 14:00:00,30.12,30.14,30.11,30.11,15200.0,25.0038,25.0204,24.9955,24.9955,15200.0
2010-02-26 14:05:00,30.11,30.14,30.1,30.1,60200.0,24.9955,25.0204,24.9872,24.9872,60200.0
2010-02-26 14:10:00,30.1,30.13,30.1,30.12,17000.0,24.9872,25.0121,24.9872,25.0038,17000.0
2010-02-26 14:15:00,30.13,30.14,30.11,30.12,17600.0,25.0121,25.0204,24.9955,25.0038,17600.0
2010-02-26 14:20:00,30.11,30.14,30.11,30.13,21600.0,24.9955,25.0204,24.9955,25.0121,21600.0
2010-02-26 14:25:00,30.13,30.13,30.1,30.1,45600.0,25.0121,25.0121,24.9872,24.9872,45600.0
2010-02-26 14:30:00,30.11,30.11,30.08,30.1,20800.0,24.9955,24.9955,24.9705,24.9872,20800.0
2010-02-26 14:35:00,30.11,30.11,30.09,30.1,18800.0,24.9955,24.9955,24.9789,24.9872,18800.0
2010-02-26 14:40:00,30.1,30.13,30.1,30.11,12400.0,24.9872,25.0121,24.9872,24.9955,12400.0
2010-02-26 14:45:00,30.11,30.13,30.11,30.13,20400.0,24.9955,25.0121,24.9955,25.0121,20400.0
2010-02-26 14:50:00,30.13,30.15,30.12,30.15,34400.0,25.0121,25.0287,25.0038,25.0287,34400.0
2010-02-26 14:55:00,30.15,30.18,30.15,30.17,30800.0,25.0287,25.0536,25.0287,25.0453,30800.0
2010-02-26 15:00:00,30.17,30.18,30.11,30.12,39600.0,25.0453,25.0536,24.9955,25.0038,39600.0
2010-02-26 15:05:00,30.12,30.13,30.1,30.11,26600.0,25.0038,25.0121,24.9872,24.9955,26600.0
2010-02-26 15:10:00,30.1,30.15,30.1,30.15,45000.0,24.9872,25.0287,24.9872,25.0287,45000.0
2010-02-26 15:15:00,30.14,30.15,30.1,30.11,26800.0,25.0204,25.0287,24.9872,24.9955,26800.0
2010-02-26 15:20:00,30.1,30.12,30.07,30.11,50400.0,24.9872,25.0038,24.9622,24.9955,50400.0
2010-02-26 15:25:00,30.11,30.13,30.09,30.11,33000.0,24.9955,25.0121,24.9789,24.9955,33000.0
2010-02-26 15:30:00,30.11,30.11,30.04,30.06,62600.0,24.9955,24.9955,24.9373,24.9539,62600.0
2010-02-26 15:35:00,30.06,30.09,30.06,30.07,94800.0,24.9539,24.9789,24.9539,24.9622,94800.0
2010-02-26 15:40:00,30.06,30.09,30.04,30.07,75400.0,24.9539,24.9789,24.9373,24.9622,75400.0
2010-02-26 15:45:00,30.07,30.08,30.04,30.08,81400.0,24.9622,24.9705,24.9373,24.9705,81400.0
2010-02-26 15:50:00,30.08,30.13,30.08,30.11,100000.0,24.9705,25.0121,24.9705,24.9955,100000.0
2010-02-26 15:55:00,30.11,30.12,30.07,30.07,131600.0,24.9955,25.0038,24.9622,24.9622,131600.0
2010-03-01 09:30:00,30.23,30.3,30.15,30.25,150600.0,25.0951,25.1532,25.0287,25.1117,150600.0
2010-03-01 09:35:00,30.25,30.26,30.18,30.19,87600.0,25.1117,25.12,25.0536,25.0619,87600.0
2010-03-01 09:40:00,30.23,30.39,30.22,30.39,95600.0,25.0951,25.2279,25.0868,25.2279,95600.0
2010-03-01 09:45:00,30.39,30.53,30.36,30.5,96000.0,25.2279,25.3441,25.203,25.3192,96000.0
2010-03-01 09:50:00,30.5,30.52,30.48,30.49,81800.0,25.3192,25.3358,25.3026,25.3109,81800.0
2010-03-01 09:55:00,30.49,30.52,30.46,30.46,92000.0,25.3109,25.3358,25.286,25.286,92000.0
2010-03-01 10:00:00,30.47,30.55,30.45,30.5,73600.0,25.2943,25.3607,25.2777,25.3192,73600.0
2010-03-01 10:05:00,30.5,30.65,30.5,30.61,80200.0,25.3192,25.4437,25.3192,25.4105,80200.0
2010-03-01 10:10:00,30.61,30.71,30.6,30.64,80200.0,25.4105,25.4935,25.4022,25.4354,80200.0
2010-03-01 10:15:00,30.64,30.75,30.64,30.73,75400.0,25.4354,25.5267,25.4354,25.5101,75400.0
2010-03-01 10:20:00,30.72,30.73,30.63,30.68,62200.0,25.5018,25.5101,25.4271,25.4686,62200.0
2010-03-01 10:25:00,30.69,30.72,30.65,30.72,56800.0,25.4769,25.5018,25.4437,25.5018,56800.0
2010-03-01 10:30:00,30.73,30.75,30.7,30.75,63600.0,25.5101,25.5267,25.4852,25.5267,63600.0
2010-03-01 10:35:00,30.75,30.82,30.74,30.79,190400.0,25.5267,25.5849,25.5184,25.5599,190400.0
2010-03-01 10:40:00,30.79,30.81,30.79,30.8,51200.0,25.5599,25.5766,25.5599,25.5682,51200.0
2010-03-01 10:45:00,30.8,30.8,30.75,30.79,56200.0,25.5682,25.5682,25.5267,25.5599,56200.0
2010-03-01 10:50:00,30.79,30.87,30.79,30.87,120800.0,25.5599,25.6264,25.5599,25.6264,120800.0
2010-03-01 10:55:00,30.87,30.88,30.83,30.86,54600.0,25.6264,25.6347,25.5932,25.6181,54600.0
2010-03-01 11:00:00,30.86,30.88,30.85,30.86,67000.0,25.6181,25.6347,25.6098,25.6181,67000.0
2010-03-01 11:05:00,30.86,30.9,30.85,30.9,65800.0,25.6181,25.6513,25.6098,25.6513,65800.0
2010-03-01 11:10:00,30.9,30.97,30.89,30.96,74800.0,25.6513,25.7094,25.643,25.7011,74800.0
2010-03-01 11:15:00,30.96,31.0,30.93,31.0,218800.0,25.7011,25.7343,25.6762,25.7343,218800.0
2010-03-01 11:20:00,30.98,31.02,30.96,31.0,138600.0,25.7177,25.7509,25.7011,25.7343,138600.0
2010-03-01 11:25:00,31.0,31.01,30.9,30.92,191800.0,25.7343,25.7426,25.6513,25.6679,191800.0
2010-03-01 11:30:00,30.92,30.93,30.86,30.92,106200.0,25.6679,25.6762,25.6181,25.6679,106200.0
2010-03-01 11:35:00,30.92,30.92,30.89,30.92,38200.0,25.6679,25.6679,25.643,25.6679,38200.0
2010-03-01 11:40:00,30.92,30.93,30.83,30.84,78800.0,25.6679,25.6762,25.5932,25.6015,78800.0
2010-03-01 11:45:00,30.84,30.84,30.72,30.72,101200.0,25.6015,25.6015,25.5018,25.5018,101200.0
2010-03-01 11:50:00,30.73,30.79,30.71,30.76,94000.0,25.5101,25.5599,25.4935,25.535,94000.0
2010-03-01 11:55:00,30.75,30.83,30.75,30.77,57000.0,25.5267,25.5932,25.5267,25.5433,57000.0
2010-03-01 12:00:00,30.77,30.8,30.77,30.8,49600.0,25.5433,25.5682,25.5433,25.5682,49600.0
2010-03-01 12:05:00,30.8,30.83,30.79,30.79,82200.0,25.5682,25.5932,25.5599,25.5599,82200.0
2010-03-01 12:10:00,30.8,30.81,30.76,30.76,40600.0,25.5682,25.5766,25.535,25.535,40600.0
2010-03-01 12:15:00,30.77,30.84,30.73,30.74,72400.0,25.5433,25.6015,25.5101,25.5184,72400.0
2010-03-01 12:20:00,30.74,30.78,30.74,30.78,14800.0,25.5184,25.5516,25.5184,25.5516,14800.0
2010-03-01 12:25:00,30.78,30.78,30.73,30.74,41400.0,25.5516,25.5516,25.5101,25.5184,41400.0
2010-03-01 12:30:00,30.74,30.75,30.73,30.74,30800.0,25.5184,25.5267,25.5101,25.5184,30800.0
2010-03-01 12:35:00,30.75,30.8,30.75,30.8,29000.0,25.5267,25.5682,25.5267,25.5682,29000.0
2010-03-01 12:40:00,30.8,30.83,30.79,30.83,27200.0,25.5682,25.5932,25.5599,25.5932,27200.0
2010-03-01 12:45:00,30.83,30.83,30.79,30.8,27600.0,25.5932,25.5932,25.5599,25.5682,27600.0
2010-03-01 12:50:00,30.79,30.79,30.75,30.75,25800.0,25.5599,25.5599,25.5267,25.5267,25800.0
2010-03-01 12:55:00,30.75,30.75,30.73,30.73,26600.0,25.5267,25.5267,25.5101,25.5101,26600.0
2010-03-01 13:00:00,30.73,30.73,30.68,30.7,43000.0,25.5101,25.5101,25.4686,25.4852,43000.0
2010-03-01 13:05:00,30.69,30.7,30.64,30.67,73000.0,25.4769,25.4852,25.4354,25.4603,73000.0
2010-03-01 13:10:00,30.67,30.67,30.63,30.66,53200.0,25.4603,25.4603,25.4271,25.452,53200.0
2010-03-01 13:15:00,30.66,30.7,30.64,30.64,38000.0,25.452,25.4852,25.4354,25.4354,38000.0
2010-03-01 13:20:00,30.64,30.65,30.6,30.61,65200.0,25.4354,25.4437,25.4022,25.4105,65200.0
2010-03-01 13:25:00,30.62,30.68,30.61,30.68,37000.0,25.4188,25.4686,25.4105,25.4686,37000.0
2010-03-01 13:30:00,30.68,30.72,30.68,30.69,35200.0,25.4686,25.5018,25.4686,25.4769,35200.0
2010-03-01 13:35:00,30.68,30.74,30.68,30.72,36000.0,25.4686,25.5184,25.4686,25.5018,36000.0
2010-03-01 13:40:00,30.72,30.75,30.71,30.75,19600.0,25.5018,25.5267,25.4935,25.5267,19600.0
2010-03-01 13:45:00,30.75,30.8,30.75,30.79,49000.0,25.5267,25.5682,25.5267,25.5599,49000.0
2010-03-01 13:50:00,30.79,30.83,30.79,30.82,52000.0,25.5599,25.5932,25.5599,25.5849,52000.0
2010-03-01 13:55:00,30.82,30.83,30.82,30.82,33200.0,25.5849,25.5932,25.5849,25.5849,33200.0
2010-03-01 14:00:00,30.83,30.87,30.82,30.86,37000.0,25.5932,25.6264,25.5849,25.6181,37000.0
2010-03-01 14:05:00,30.86,30.89,30.83,30.83,36800.0,25.6181,25.643,25.5932,25.5932,36800.0
2010-03-01 14:10:00,30.83,30.91,30.83,30.91,24800.0,25.5932,25.6596,25.5932,25.6596,24800.0
2010-03-01 14:15:00,30.88,30.96,30.88,30.96,53800.0,25.6347,25.7011,25.6347,25.7011,53800.0
2010-03-01 14:20:00,30.96,30.96,30.9,30.91,46000.0,25.7011,25.7011,25.6513,25.6596,46000.0
2010-03-01 14:25:00,30.9,30.95,30.9,30.95,25800.0,25.6513,25.6928,25.6513,25.6928,25800.0
2010-03-01 14:30:00,30.96,30.98,30.92,30.93,75600.0,25.7011,25.7177,25.6679,25.6762,75600.0
2010-03-01 14:35:00,30.93,30.93,30.9,30.93,62800.0,25.6762,25.6762,25.6513,25.6762,62800.0
2010-03-01 14:40:00,30.9,30.95,30.89,30.94,52600.0,25.6513,25.6928,25.643,25.6845,52600.0
2010-03-01 14:45:00,30.93,30.98,30.93,30.98,24600.0,25.6762,25.7177,25.6762,25.7177,24600.0
2010-03-01 14:50:00,30.98,30.99,30.94,30.95,49000.0,25.7177,25.726,25.6845,25.6928,49000.0
2010-03-01 14:55:00,30.96,30.98,30.95,30.97,67200.0,25.7011,25.7177,25.6928,25.7094,67200.0
2010-03-01 15:00:00,30.98,30.99,30.97,30.98,63400.0,25.7177,25.726,25.7094,25.7177,63400.0
2010-03-01 15:05:00,30.98,30.98,30.95,30.95,86600.0,25.7177,25.7177,25.6928,25.6928,86600.0
2010-03-01 15:10:00,30.93,30.95,30.93,30.93,69800.0,25.6762,25.6928,25.6762,25.6762,69800.0
2010-03-01 15:15:00,30.93,30.97,30.92,30.97,28000.0,25.6762,25.7094,25.6679,25.7094,28000.0
2010-03-01 15:20:00,30.97,31.03,30.97,31.03,71000.0,25.7094,25.7592,25.7094,25.7592,71000.0
2010-03-01 15:25:00,31.03,31.08,31.03,31.08,72000.0,25.7592,25.8007,25.7592,25.8007,72000.0
2010-03-01 15:30:00,31.08,31.11,31.05,31.07,154400.0,25.8007,25.8256,25.7758,25.7924,154400.0
2010-03-01 15:35:00,31.07,31.08,31.06,31.06,88000.0,25.7924,25.8007,25.7841,25.7841,88000.0
2010-03-01 15:40:00,31.06,31.1,31.06,31.09,111200.0,25.7841,25.8173,25.7841,25.809,111200.0
2010-03-01 15:45:00,31.09,31.09,31.06,31.07,82400.0,25.809,25.809,25.7841,25.7924,82400.0
2010-03-01 15:50:00,31.07,31.11,31.07,31.11,109000.0,25.7924,25.8256,25.7924,25.8256,109000.0
2010-03-01 15:55:00,31.11,31.11,31.09,31.09,227400.0,25.8256,25.8256,25.809,25.809,227400.0
2010-03-02 09:30:00,31.06,31.07,30.96,31.07,110200.0,25.7841,25.7924,25.7011,25.7924,110200.0
2010-03-02 09:35:00,31.07,31.07,30.93,30.98,54200.0,25.7924,25.7924,25.6762,25.7177,54200.0
2010-03-02 09:40:00,30.98,31.03,30.98,30.98,38600.0,25.7177,25.7592,25.7177,25.7177,38600.0
2010-03-02 09:45:00,30.98,30.98,30.95,30.95,46800.0,25.7177,25.7177,25.6928,25.6928,46800.0
2010-03-02 09:50:00,30.95,30.96,30.89,30.9,94600.0,25.6928,25.7011,25.643,25.6513,94600.0
2010-03-02 09:55:00,30.91,31.03,30.91,31.02,52400.0,25.6596,25.7592,25.6596,25.7509,52400.0
2010-03-02 10:00:00,31.02,31.03,31.01,31.02,55800.0,25.7509,25.7592,25.7426,25.7509,55800.0
2010-03-02 10:05:00,31.01,31.03,31.0,31.01,38200.0,25.7426,25.7592,25.7343,25.7426,38200.0
2010-03-02 10:10:00,31.01,31.03,30.99,31.0,40400.0,25.7426,25.7592,25.726,25.7343,40400.0
2010-03-02 10:15:00,31.0,31.03,30.99,31.03,52400.0,25.7343,25.7592,25.726,25.7592,52400.0
2010-03-02 10:20:00,31.02,31.03,31.0,31.0,70200.0,25.7509,25.7592,25.7343,25.7343,70200.0
2010-03-02 10:25:00,31.01,31.03,31.0,31.03,67400.0,25.7426,25.7592,25.7343,25.7592,67400.0
2010-03-02 10:30:00,31.02,31.06,31.02,31.04,108400.0,25.7509,25.7841,25.7509,25.7675,108400.0
2010-03-02 10:35:00,31.03,31.1,31.03,31.09,90000.0,25.7592,25.8173,25.7592,25.809,90000.0
2010-03-02 10:40:00,31.09,31.1,31.06,31.07,55800.0,25.809,25.8173,25.7841,25.7924,55800.0
2010-03-02 10:45:00,31.07,31.09,31.06,31.09,50200.0,25.7924,25.809,25.7841,25.809,50200.0
2010-03-02 10:50:00,31.09,31.09,31.04,31.04,56600.0,25.809,25.809,25.7675,25.7675,56600.0
2010-03-02 10:55:00,31.05,31.05,30.97,30.98,134800.0,25.7758,25.7758,25.7094,25.7177,134800.0
2010-03-02 11:00:00,30.98,31.02,30.97,31.0,72800.0,25.7177,25.7509,25.7094,25.7343,72800.0
2010-03-02 11:05:00,31.0,31.09,31.0,31.08,38800.0,25.7343,25.809,25.7343,25.8007,38800.0
2010-03-02 11:10:00,31.08,31.09,31.06,31.06,36800.0,25.8007,25.809,25.7841,25.7841,36800.0
2010-03-02 11:15:00,31.06,31.07,31.02,31.03,252200.0,25.7841,25.7924,25.7509,25.7592,252200.0
2010-03-02 11:20:00,31.02,31.03,30.99,31.0,53400.0,25.7509,25.7592,25.726,25.7343,53400.0
2010-03-02 11:25:00,31.0,31.01,31.0,31.0,61200.0,25.7343,25.7426,25.7343,25.7343,61200.0
2010-03-02 11:30:00,31.0,31.01,30.96,30.97,52000.0,25.7343,25.7426,25.7011,25.7094,52000.0
2010-03-02 11:35:00,30.96,30.98,30.96,30.97,66200.0,25.7011,25.7177,25.7011,25.7094,66200.0
2010-03-02 11:40:00,30.97,30.97,30.93,30.95,54000.0,25.7094,25.7094,25.6762,25.6928,54000.0
2010-03-02 11:45:00,30.95,31.0,30.93,31.0,71800.0,25.6928,25.7343,25.6762,25.7343,71800.0
2010-03-02 11:50:00,31.0,31.05,30.98,30.98,71600.0,25.7343,25.7758,25.7177,25.7177,71600.0
2010-03-02 11:55:00,30.98,31.0,30.94,31.0,161600.0,25.7177,25.7343,25.6845,25.7343,161600.0
2010-03-02 12:00:00,31.0,31.04,31.0,31.04,14200.0,25.7343,25.7675,25.7343,25.7675,14200.0
2010-03-02 12:05:00,31.05,31.06,31.0,31.02,42200.0,25.7758,25.7841,25.7343,25.7509,42200.0
2010-03-02 12:10:00,31.01,31.05,31.01,31.02,35600.0,25.7426,25.7758,25.7426,25.7509,35600.0
2010-03-02 12:15:00,31.01,31.06,31.0,31.06,18800.0,25.7426,25.7841,25.7343,25.7841,18800.0
2010-03-02 12:20:00,31.05,31.06,31.04,31.05,50000.0,25.7758,25.7841,25.7675,25.7758,50000.0
2010-03-02 12:25:00,31.05,31.08,31.04,31.07,43600.0,25.7758,25.8007,25.7675,25.7924,43600.0
2010-03-02 12:30:00,31.06,31.07,31.04,31.05,66400.0,25.7841,25.7924,25.7675,25.7758,66400.0
2010-03-02 12:35:00,31.05,31.05,31.04,31.05,34200.0,25.7758,25.7758,25.7675,25.7758,34200.0
2010-03-02 12:40:00,31.05,31.05,31.04,31.05,23600.0,25.7758,25.7758,25.7675,25.7758,23600.0
2010-03-02 12:45:00,31.05,31.06,31.03,31.03,36000.0,25.7758,25.7841,25.7592,25.7592,36000.0
2010-03-02 12:50:00,31.03,31.05,31.0,31.0,26400.0,25.7592,25.7758,25.7343,25.7343,26400.0
2010-03-02 12:55:00,31.0,31.03,30.99,31.02,34400.0,25.7343,25.7592,25.726,25.7509,34400.0
2010-03-02 13:00:00,31.02,31.06,31.02,31.05,21200.0,25.7509,25.7841,25.7509,25.7758,21200.0
2010-03-02 13:05:00,31.05,31.05,31.04,31.04,35600.0,25.7758,25.7758,25.7675,25.7675,35600.0
2010-03-02 13:10:00,31.04,31.04,31.0,31.0,36200.0,25.7675,25.7675,25.7343,25.7343,36200.0
2010-03-02 13:15:00,31.0,31.04,31.0,31.03,34600.0,25.7343,25.7675,25.7343,25.7592,34600.0
2010-03-02 13:20:00,31.02,31.03,31.0,31.02,26000.0,25.7509,25.7592,25.7343,25.7509,26000.0
2010-03-02 13:25:00,31.02,31.03,30.99,30.99,24800.0,25.7509,25.7592,25.726,25.726,24800.0
2010-03-02 13:30:00,31.0,31.0,30.98,31.0,45200.0,25.7343,25.7343,25.7177,25.7343,45200.0
2010-03-02 13:35:00,30.99,31.0,30.99,30.99,64800.0,25.726,25.7343,25.726,25.726,64800.0
2010-03-02 13:40:00,31.0,31.0,30.99,30.99,49800.0,25.7343,25.7343,25.726,25.726,49800.0
2010-03-02 13:45:00,30.99,30.99,30.98,30.98,52800.0,25.726,25.726,25.7177,25.7177,52800.0
2010-03-02 13:50:00,30.98,30.98,30.95,30.95,44200.0,25.7177,25.7177,25.6928,25.6928,44200.0
2010-03-02 13:55:00,30.95,30.98,30.92,30.92,84600.0,25.6928,25.7177,25.6679,25.6679,84600.0
2010-03-02 14:00:00,30.92,30.93,30.88,30.88,67200.0,25.6679,25.6762,25.6347,25.6347,67200.0
2010-03-02 14:05:00,30.88,30.9,30.86,30.88,86200.0,25.6347,25.6513,25.6181,25.6347,86200.0
2010-03-02 14:10:00,30.87,30.88,30.81,30.82,93400.0,25.6264,25.6347,25.5766,25.5849,93400.0
2010-03-02 14:15:00,30.82,30.83,30.82,30.82,81600.0,25.5849,25.5932,25.5849,25.5849,81600.0
2010-03-02 14:20:00,30.82,30.83,30.76,30.78,96000.0,25.5849,25.5932,25.535,25.5516,96000.0
2010-03-02 14:25:00,30.78,30.85,30.78,30.83,57200.0,25.5516,25.6098,25.5516,25.5932,57200.0
2010-03-02 14:30:00,30.82,30.86,30.8,30.85,46600.0,25.5849,25.6181,25.5682,25.6098,46600.0
2010-03-02 14:35:00,30.85,30.91,30.85,30.91,98200.0,25.6098,25.6596,25.6098,25.6596,98200.0
2010-03-02 14:40:00,30.91,30.93,30.86,30.87,56400.0,25.6596,25.6762,25.6181,25.6264,56400.0
2010-03-02 14:45:00,30.87,30.88,30.86,30.86,58400.0,25.6264,25.6347,25.6181,25.6181,58400.0
2010-03-02 14:50:00,30.86,30.86,30.8,30.81,40800.0,25.6181,25.6181,25.5682,25.5766,40800.0
2010-03-02 14:55:00,30.81,30.83,30.78,30.79,106800.0,25.5766,25.5932,25.5516,25.5599,106800.0
2010-03-02 15:00:00,30.79,30.81,30.79,30.79,76600.0,25.5599,25.5766,25.5599,25.5599,76600.0
2010-03-02 15:05:00,30.79,30.85,30.79,30.85,68800.0,25.5599,25.6098,25.5599,25.6098,68800.0
2010-03-02 15:10:00,30.85,30.85,30.8,30.8,50200.0,25.6098,25.6098,25.5682,25.5682,50200.0
2010-03-02 15:15:00,30.81,30.86,30.81,30.84,38400.0,25.5766,25.6181,25.5766,25.6015,38400.0
2010-03-02 15:20:00,30.83,30.85,30.83,30.85,32400.0,25.5932,25.6098,25.5932,25.6098,32400.0
2010-03-02 15:25:00,30.85,30.85,30.79,30.81,70400.0,25.6098,25.6098,25.5599,25.5766,70400.0
2010-03-02 15:30:00,30.81,30.83,30.79,30.83,68200.0,25.5766,25.5932,25.5599,25.5932,68200.0
2010-03-02 15:35:00,30.83,30.84,30.77,30.78,99600.0,25.5932,25.6015,25.5433,25.5516,99600.0
2010-03-02 15:40:00,30.78,30.8,30.72,30.75,140400.0,25.5516,25.5682,25.5018,25.5267,140400.0
2010-03-02 15:45:00,30.75,30.82,30.74,30.8,118000.0,25.5267,25.5849,25.5184,25.5682,118000.0
2010-03-02 15:50:00,30.8,30.82,30.76,30.81,130200.0,25.5682,25.5849,25.535,25.5766,130200.0
2010-03-02 15:55:00,30.81,30.86,30.81,30.84,251200.0,25.5766,25.6181,25.5766,25.6015,251200.0
2010-03-03 09:30:00,30.81,30.91,30.8,30.89,46200.0,25.5766,25.6596,25.5682,25.643,46200.0
2010-03-03 09:35:00,30.9,30.9,30.83,30.83,48800.0,25.6513,25.6513,25.5932,25.5932,48800.0
2010-03-03 09:40:00,30.82,30.82,30.73,30.76,31000.0,25.5849,25.5849,25.5101,25.535,31000.0
2010-03-03 09:45:00,30.75,30.84,30.74,30.83,28400.0,25.5267,25.6015,25.5184,25.5932,28400.0
2010-03-03 09:50:00,30.84,30.88,30.82,30.85,86400.0,25.6015,25.6347,25.5849,25.6098,86400.0
2010-03-03 09:55:00,30.85,30.88,30.85,30.86,30800.0,25.6098,25.6347,25.6098,25.6181,30800.0
2010-03-03 10:00:00,30.87,30.87,30.78,30.78,96200.0,25.6264,25.6264,25.5516,25.5516,96200.0
2010-03-03 10:05:00,30.79,30.82,30.79,30.79,26800.0,25.5599,25.5849,25.5599,25.5599,26800.0
2010-03-03 10:10:00,30.78,30.8,30.74,30.75,31600.0,25.5516,25.5682,25.5184,25.5267,31600.0
2010-03-03 10:15:00,30.74,30.77,30.74,30.77,25000.0,25.5184,25.5433,25.5184,25.5433,25000.0
2010-03-03 10:20:00,30.75,30.85,30.75,30.85,25400.0,25.5267,25.6098,25.5267,25.6098,25400.0
2010-03-03 10:25:00,30.85,30.86,30.84,30.85,12800.0,25.6098,25.6181,25.6015,25.6098,12800.0
2010-03-03 10:30:00,30.85,30.85,30.78,30.78,34400.0,25.6098,25.6098,25.5516,25.5516,34400.0
2010-03-03 10:35:00,30.78,30.79,30.77,30.78,72000.0,25.5516,25.5599,25.5433,25.5516,72000.0
2010-03-03 10:40:00,30.78,30.79,30.71,30.71,74800.0,25.5516,25.5599,25.4935,25.4935,74800.0
2010-03-03 10:45:00,30.71,30.71,30.68,30.69,94200.0,25.4935,25.4935,25.4686,25.4769,94200.0
2010-03-03 10:50:00,30.68,30.7,30.68,30.68,42800.0,25.4686,25.4852,25.4686,25.4686,42800.0
2010-03-03 10:55:00,30.68,30.72,30.68,30.7,50600.0,25.4686,25.5018,25.4686,25.4852,50600.0
2010-03-03 11:00:00,30.71,30.77,30.69,30.77,36400.0,25.4935,25.5433,25.4769,25.5433,36400.0
2010-03-03 11:05:00,30.75,30.82,30.75,30.81,23000.0,25.5267,25.5849,25.5267,25.5766,23000.0
2010-03-03 11:10:00,30.82,30.84,30.82,30.84,14400.0,25.5849,25.6015,25.5849,25.6015,14400.0
2010-03-03 11:15:00,30.84,30.93,30.84,30.93,27200.0,25.6015,25.6762,25.6015,25.6762,27200.0
2010-03-03 11:20:00,30.92,30.92,30.89,30.91,18000.0,25.6679,25.6679,25.643,25.6596,18000.0
2010-03-03 11:25:00,30.91,30.94,30.91,30.93,23600.0,25.6596,25.6845,25.6596,25.6762,23600.0
2010-03-03 11:30:00,30.93,30.94,30.9,30.9,23000.0,25.6762,25.6845,25.6513,25.6513,23000.0
2010-03-03 11:35:00,30.89,30.9,30.85,30.86,24600.0,25.643,25.6513,25.6098,25.6181,24600.0
2010-03-03 11:40:00,30.86,30.86,30.84,30.85,41200.0,25.6181,25.6181,25.6015,25.6098,41200.0
2010-03-03 11:45:00,30.85,30.88,30.85,30.87,33000.0,25.6098,25.6347,25.6098,25.6264,33000.0
2010-03-03 11:50:00,30.88,30.91,30.88,30.88,13000.0,25.6347,25.6596,25.6347,25.6347,13000.0
2010-03-03 11:55:00,30.88,30.92,30.87,30.9,13000.0,25.6347,25.6679,25.6264,25.6513,13000.0
2010-03-03 12:00:00,30.9,30.91,30.9,30.9,9200.0,25.6513,25.6596,25.6513,25.6513,9200.0
2010-03-03 12:05:00,30.9,30.9,30.89,30.89,8600.0,25.6513,25.6513,25.643,25.643,8600.0
2010-03-03 12:10:00,30.89,30.9,30.89,30.89,10800.0,25.643,25.6513,25.643,25.643,10800.0
2010-03-03 12:15:00,30.89,30.9,30.89,30.89,19200.0,25.643,25.6513,25.643,25.643,19200.0
2010-03-03 12:20:00,30.89,30.89,30.86,30.86,14000.0,25.643,25.643,25.6181,25.6181,14000.0
2010-03-03 12:25:00,30.86,30.86,30.86,30.86,8600.0,25.6181,25.6181,25.6181,25.6181,8600.0
2010-03-03 12:30:00,30.86,30.86,30.85,30.85,37200.0,25.6181,25.6181,25.6098,25.6098,37200.0
2010-03-03 12:35:00,30.85,30.85,30.8,30.81,37600.0,25.6098,25.6098,25.5682,25.5766,37600.0
2010-03-03 12:40:00,30.81,30.82,30.78,30.79,17000.0,25.5766,25.5849,25.5516,25.5599,17000.0
2010-03-03 12:45:00,30.79,30.8,30.77,30.77,17800.0,25.5599,25.5682,25.5433,25.5433,17800.0
2010-03-03 12:50:00,30.78,30.78,30.76,30.77,9800.0,25.5516,25.5516,25.535,25.5433,9800.0
2010-03-03 12:55:00,30.78,30.82,30.77,30.82,13000.0,25.5516,25.5849,25.5433,25.5849,13000.0
2010-03-03 13:00:00,30.82,30.85,30.81,30.85,14800.0,25.5849,25.6098,25.5766,25.6098,14800.0
2010-03-03 13:05:00,30.85,30.86,30.84,30.85,17200.0,25.6098,25.6181,25.6015,25.6098,17200.0
2010-03-03 13:10:00,30.84,30.85,30.84,30.85,12800.0,25.6015,25.6098,25.6015,25.6098,12800.0
2010-03-03 13:15:00,30.84,30.86,30.84,30.85,19000.0,25.6015,25.6181,25.6015,25.6098,19000.0
2010-03-03 13:20:00,30.85,30.86,30.85,30.86,19800.0,25.6098,25.6181,25.6098,25.6181,19800.0
2010-03-03 13:25:00,30.86,30.86,30.83,30.83,36000.0,25.6181,25.6181,25.5932,25.5932,36000.0
2010-03-03 13:30:00,30.84,30.86,30.83,30.86,5600.0,25.6015,25.6181,25.5932,25.6181,5600.0
2010-03-03 13:35:00,30.86,30.87,30.86,30.87,5400.0,25.6181,25.6264,25.6181,25.6264,5400.0
2010-03-03 13:40:00,30.88,30.88,30.84,30.84,9600.0,25.6347,25.6347,25.6015,25.6015,9600.0
2010-03-03 13:45:00,30.84,30.86,30.84,30.86,6600.0,25.6015,25.6181,25.6015,25.6181,6600.0
2010-03-03 13:50:00,30.86,30.87,30.85,30.87,6000.0,25.6181,25.6264,25.6098,25.6264,6000.0
2010-03-03 13:55:00,30.87,30.88,30.86,30.87,9000.0,25.6264,25.6347,25.6181,25.6264,9000.0
2010-03-03 14:00:00,30.87,30.91,30.87,30.89,16200.0,25.6264,25.6596,25.6264,25.643,16200.0
2010-03-03 14:05:00,30.89,30.89,30.85,30.85,10400.0,25.643,25.643,25.6098,25.6098,10400.0
2010-03-03 14:10:00,30.86,30.86,30.85,30.86,10400.0,25.6181,25.6181,25.6098,25.6181,10400.0
2010-03-03 14:15:00,30.86,30.86,30.82,30.83,14400.0,25.6181,25.6181,25.5849,25.5932,14400.0
2010-03-03 14:20:00,30.83,30.85,30.81,30.82,14800.0,25.5932,25.6098,25.5766,25.5849,14800.0
2010-03-03 14:25:00,30.81,30.83,30.8,30.81,17600.0,25.5766,25.5932,25.5682,25.5766,17600.0
2010-03-03 14:30:00,30.81,30.83,30.81,30.82,13000.0,25.5766,25.5932,25.5766,25.5849,13000.0
2010-03-03 14:35:00,30.82,30.83,30.8,30.8,17400.0,25.5849,25.5932,25.5682,25.5682,17400.0
2010-03-03 14:40:00,30.79,30.79,30.72,30.72,33400.0,25.5599,25.5599,25.5018,25.5018,33400.0
2010-03-03 14:45:00,30.72,30.72,30.65,30.65,86600.0,25.5018,25.5018,25.4437,25.4437,86600.0
2010-03-03 14:50:00,30.65,30.66,30.64,30.65,40600.0,25.4437,25.452,25.4354,25.4437,40600.0
2010-03-03 14:55:00,30.65,30.67,30.63,30.64,43400.0,25.4437,25.4603,25.4271,25.4354,43400.0
2010-03-03 15:00:00,30.64,30.66,30.63,30.65,26400.0,25.4354,25.452,25.4271,25.4437,26400.0
2010-03-03 15:05:00,30.65,30.67,30.64,30.66,41800.0,25.4437,25.4603,25.4354,25.452,41800.0
2010-03-03 15:10:00,30.67,30.71,30.65,30.7,45000.0,25.4603,25.4935,25.4437,25.4852,45000.0
2010-03-03 15:15:00,30.69,30.71,30.68,30.7,21600.0,25.4769,25.4935,25.4686,25.4852,21600.0
2010-03-03 15:20:00,30.7,30.71,30.65,30.65,52800.0,25.4852,25.4935,25.4437,25.4437,52800.0
2010-03-03 15:25:00,30.65,30.66,30.59,30.59,114400.0,25.4437,25.452,25.3939,25.3939,114400.0
2010-03-03 15:30:00,30.6,30.64,30.58,30.63,135400.0,25.4022,25.4354,25.3856,25.4271,135400.0
2010-03-03 15:35:00,30.63,30.67,30.61,30.62,71400.0,25.4271,25.4603,25.4105,25.4188,71400.0
2010-03-03 15:40:00,30.63,30.63,30.57,30.58,97400.0,25.4271,25.4271,25.3773,25.3856,97400.0
2010-03-03 15:45:00,30.58,30.64,30.58,30.61,135600.0,25.3856,25.4354,25.3856,25.4105,135600.0
2010-03-03 15:50:00,30.61,30.61,30.57,30.57,133200.0,25.4105,25.4105,25.3773,25.3773,133200.0
2010-03-03 15:55:00,30.58,30.59,30.54,30.57,179400.0,25.3856,25.3939,25.3524,25.3773,179400.0
2010-03-04 09:30:00,30.68,30.8,30.68,30.73,67200.0,25.4686,25.5682,25.4686,25.5101,67200.0
2010-03-04 09:35:00,30.73,30.77,30.65,30.68,49600.0,25.5101,25.5433,25.4437,25.4686,49600.0
2010-03-04 09:40:00,30.69,30.72,30.64,30.64,53600.0,25.4769,25.5018,25.4354,25.4354,53600.0
2010-03-04 09:45:00,30.65,30.68,30.63,30.67,38600.0,25.4437,25.4686,25.4271,25.4603,38600.0
2010-03-04 09:50:00,30.67,30.75,30.66,30.73,29600.0,25.4603,25.5267,25.452,25.5101,29600.0
2010-03-04 09:55:00,30.74,30.74,30.72,30.73,14600.0,25.5184,25.5184,25.5018,25.5101,14600.0
2010-03-04 10:00:00,30.72,30.72,30.67,30.69,43200.0,25.5018,25.5018,25.4603,25.4769,43200.0
2010-03-04 10:05:00,30.69,30.69,30.65,30.65,72400.0,25.4769,25.4769,25.4437,25.4437,72400.0
2010-03-04 10:10:00,30.66,30.71,30.66,30.67,32600.0,25.452,25.4935,25.452,25.4603,32600.0
2010-03-04 10:15:00,30.67,30.67,30.61,30.61,26400.0,25.4603,25.4603,25.4105,25.4105,26400.0
2010-03-04 10:20:00,30.61,30.68,30.59,30.68,37800.0,25.4105,25.4686,25.3939,25.4686,37800.0
2010-03-04 10:25:00,30.67,30.67,30.61,30.65,24800.0,25.4603,25.4603,25.4105,25.4437,24800.0
2010-03-04 10:30:00,30.65,30.66,30.59,30.6,40400.0,25.4437,25.452,25.3939,25.4022,40400.0
2010-03-04 10:35:00,30.59,30.63,30.57,30.59,28400.0,25.3939,25.4271,25.3773,25.3939,28400.0
2010-03-04 10:40:00,30.58,30.62,30.55,30.61,40200.0,25.3856,25.4188,25.3607,25.4105,40200.0
2010-03-04 10:45:00,30.62,30.67,30.61,30.67,26800.0,25.4188,25.4603,25.4105,25.4603,26800.0
2010-03-04 10:50:00,30.67,30.67,30.61,30.61,21600.0,25.4603,25.4603,25.4105,25.4105,21600.0
2010-03-04 10:55:00,30.61,30.61,30.6,30.6,22200.0,25.4105,25.4105,25.4022,25.4022,22200.0
2010-03-04 11:00:00,30.6,30.66,30.6,30.66,48600.0,25.4022,25.452,25.4022,25.452,48600.0
2010-03-04 11:05:00,30.66,30.68,30.64,30.67,40200.0,25.452,25.4686,25.4354,25.4603,40200.0
2010-03-04 11:10:00,30.67,30.7,30.67,30.7,39200.0,25.4603,25.4852,25.4603,25.4852,39200.0
2010-03-04 11:15:00,30.7,30.7,30.66,30.66,29800.0,25.4852,25.4852,25.452,25.452,29800.0
2010-03-04 11:20:00,30.67,30.68,30.66,30.67,23400.0,25.4603,25.4686,25.452,25.4603,23400.0
2010-03-04 11:25:00,30.68,30.69,30.63,30.69,24200.0,25.4686,25.4769,25.4271,25.4769,24200.0
2010-03-04 11:30:00,30.68,30.68,30.66,30.66,19000.0,25.4686,25.4686,25.452,25.452,19000.0
2010-03-04 11:35:00,30.66,30.67,30.64,30.66,24800.0,25.452,25.4603,25.4354,25.452,24800.0
2010-03-04 11:40:00,30.65,30.66,30.64,30.65,13200.0,25.4437,25.452,25.4354,25.4437,13200.0
2010-03-04 11:45:00,30.65,30.66,30.63,30.64,13600.0,25.4437,25.452,25.4271,25.4354,13600.0
2010-03-04 11:50:00,30.64,30.68,30.64,30.67,28400.0,25.4354,25.4686,25.4354,25.4603,28400.0
2010-03-04 11:55:00,30.68,30.68,30.63,30.65,15600.0,25.4686,25.4686,25.4271,25.4437,15600.0
2010-03-04 12:00:00,30.65,30.65,30.63,30.64,17800.0,25.4437,25.4437,25.4271,25.4354,17800.0
2010-03-04 12:05:00,30.64,30.68,30.64,30.67,30400.0,25.4354,25.4686,25.4354,25.4603,30400.0
2010-03-04 12:10:00,30.67,30.68,30.65,30.66,16800.0,25.4603,25.4686,25.4437,25.452,16800.0
2010-03-04 12:15:00,30.65,30.66,30.65,30.66,9400.0,25.4437,25.452,25.4437,25.452,9400.0
2010-03-04 12:20:00,30.66,30.7,30.65,30.67,18400.0,25.452,25.4852,25.4437,25.4603,18400.0
2010-03-04 12:25:00,30.67,30.67,30.65,30.67,7800.0,25.4603,25.4603,25.4437,25.4603,7800.0
2010-03-04 12:30:00,30.67,30.68,30.66,30.67,9800.0,25.4603,25.4686,25.452,25.4603,9800.0
2010-03-04 12:35:00,30.67,30.67,30.65,30.65,7000.0,25.4603,25.4603,25.4437,25.4437,7000.0
2010-03-04 12:40:00,30.65,30.68,30.65,30.67,13400.0,25.4437,25.4686,25.4437,25.4603,13400.0
2010-03-04 12:45:00,30.67,30.68,30.65,30.68,7400.0,25.4603,25.4686,25.4437,25.4686,7400.0
2010-03-04 12:50:00,30.68,30.68,30.68,30.68,11000.0,25.4686,25.4686,25.4686,25.4686,11000.0
2010-03-04 12:55:00,30.68,30.69,30.67,30.69,12800.0,25.4686,25.4769,25.4603,25.4769,12800.0
2010-03-04 13:00:00,30.69,30.69,30.65,30.65,12200.0,25.4769,25.4769,25.4437,25.4437,12200.0
2010-03-04 13:05:00,30.65,30.72,30.65,30.71,12000.0,25.4437,25.5018,25.4437,25.4935,12000.0
2010-03-04 13:10:00,30.71,30.71,30.69,30.69,7600.0,25.4935,25.4935,25.4769,25.4769,7600.0
2010-03-04 13:15:00,30.69,30.71,30.68,30.68,17400.0,25.4769,25.4935,25.4686,25.4686,17400.0
2010-03-04 13:20:00,30.68,30.68,30.67,30.68,13600.0,25.4686,25.4686,25.4603,25.4686,13600.0
2010-03-04 13:25:00,30.68,30.68,30.65,30.65,51400.0,25.4686,25.4686,25.4437,25.4437,51400.0
2010-03-04 13:30:00,30.65,30.65,30.63,30.63,21800.0,25.4437,25.4437,25.4271,25.4271,21800.0
2010-03-04 13:35:00,30.63,30.64,30.61,30.62,27600.0,25.4271,25.4354,25.4105,25.4188,27600.0
2010-03-04 13:40:00,30.63,30.63,30.59,30.59,31200.0,25.4271,25.4271,25.3939,25.3939,31200.0
2010-03-04 13:45:00,30.59,30.6,30.55,30.56,44000.0,25.3939,25.4022,25.3607,25.369,44000.0
2010-03-04 13:50:00,30.55,30.58,30.53,30.54,66200.0,25.3607,25.3856,25.3441,25.3524,66200.0
2010-03-04 13:55:00,30.54,30.56,30.53,30.54,47000.0,25.3524,25.369,25.3441,25.3524,47000.0
2010-03-04 14:00:00,30.54,30.56,30.54,30.55,47200.0,25.3524,25.369,25.3524,25.3607,47200.0
2010-03-04 14:05:00,30.55,30.55,30.5,30.54,47600.0,25.3607,25.3607,25.3192,25.3524,47600.0
2010-03-04 14:10:00,30.53,30.55,30.53,30.54,11600.0,25.3441,25.3607,25.3441,25.3524,11600.0
2010-03-04 14:15:00,30.55,30.59,30.52,30.59,33200.0,25.3607,25.3939,25.3358,25.3939,33200.0
2010-03-04 14:20:00,30.59,30.59,30.54,30.57,27400.0,25.3939,25.3939,25.3524,25.3773,27400.0
2010-03-04 14:25:00,30.57,30.6,30.57,30.6,8000.0,25.3773,25.4022,25.3773,25.4022,8000.0
2010-03-04 14:30:00,30.6,30.64,30.59,30.64,35800.0,25.4022,25.4354,25.3939,25.4354,35800.0
2010-03-04 14:35:00,30.65,30.65,30.6,30.61,32200.0,25.4437,25.4437,25.4022,25.4105,32200.0
2010-03-04 14:40:00,30.61,30.65,30.61,30.64,25200.0,25.4105,25.4437,25.4105,25.4354,25200.0
2010-03-04 14:45:00,30.61,30.62,30.6,30.61,40400.0,25.4105,25.4188,25.4022,25.4105,40400.0
2010-03-04 14:50:00,30.61,30.65,30.61,30.65,13200.0,25.4105,25.4437,25.4105,25.4437,13200.0
2010-03-04 14:55:00,30.65,30.67,30.64,30.67,11800.0,25.4437,25.4603,25.4354,25.4603,11800.0
2010-03-04 15:00:00,30.67,30.67,30.64,30.67,20000.0,25.4603,25.4603,25.4354,25.4603,20000.0
2010-03-04 15:05:00,30.67,30.67,30.65,30.66,13600.0,25.4603,25.4603,25.4437,25.452,13600.0
2010-03-04 15:10:00,30.66,30.66,30.65,30.65,5800.0,25.452,25.452,25.4437,25.4437,5800.0
2010-03-04 15:15:00,30.65,30.67,30.65,30.67,7400.0,25.4437,25.4603,25.4437,25.4603,7400.0
2010-03-04 15:20:00,30.67,30.67,30.65,30.66,14000.0,25.4603,25.4603,25.4437,25.452,14000.0
2010-03-04 15:25:00,30.66,30.66,30.63,30.65,14800.0,25.452,25.452,25.4271,25.4437,14800.0
2010-03-04 15:30:00,30.65,30.67,30.62,30.64,35600.0,25.4437,25.4603,25.4188,25.4354,35600.0
2010-03-04 15:35:00,30.64,30.67,30.64,30.67,27000.0,25.4354,25.4603,25.4354,25.4603,27000.0
2010-03-04 15:40:00,30.67,30.68,30.65,30.67,69400.0,25.4603,25.4686,25.4437,25.4603,69400.0
2010-03-04 15:45:00,30.68,30.75,30.66,30.66,92800.0,25.4686,25.5267,25.452,25.452,92800.0
2010-03-04 15:50:00,30.67,30.67,30.6,30.6,106800.0,25.4603,25.4603,25.4022,25.4022,106800.0
2010-03-04 15:55:00,30.6,30.63,30.54,30.56,336600.0,25.4022,25.4271,25.3524,25.369,336600.0
2010-03-05 09:30:00,30.72,30.75,30.18,30.73,84200.0,25.5018,25.5267,25.0536,25.5101,84200.0
2010-03-05 09:35:00,30.71,30.71,30.61,30.64,28000.0,25.4935,25.4935,25.4105,25.4354,28000.0
2010-03-05 09:40:00,30.6,30.74,30.54,30.74,31800.0,25.4022,25.5184,25.3524,25.5184,31800.0
2010-03-05 09:45:00,30.72,30.83,30.71,30.83,35400.0,25.5018,25.5932,25.4935,25.5932,35400.0
2010-03-05 09:50:00,30.83,30.86,30.83,30.86,33400.0,25.5932,25.6181,25.5932,25.6181,33400.0
2010-03-05 09:55:00,30.86,30.88,30.85,30.85,15000.0,25.6181,25.6347,25.6098,25.6098,15000.0
2010-03-05 10:00:00,30.86,30.95,30.86,30.92,62600.0,25.6181,25.6928,25.6181,25.6679,62600.0
2010-03-05 10:05:00,30.91,30.91,30.86,30.86,42200.0,25.6596,25.6596,25.6181,25.6181,42200.0
2010-03-05 10:10:00,30.86,30.9,30.86,30.88,47600.0,25.6181,25.6513,25.6181,25.6347,47600.0
2010-03-05 10:15:00,30.88,30.88,30.83,30.85,25600.0,25.6347,25.6347,25.5932,25.6098,25600.0
2010-03-05 10:20:00,30.86,30.93,30.86,30.88,22000.0,25.6181,25.6762,25.6181,25.6347,22000.0
2010-03-05 10:25:00,30.89,30.95,30.89,30.93,30000.0,25.643,25.6928,25.643,25.6762,30000.0
2010-03-05 10:30:00,30.93,30.93,30.9,30.92,25400.0,25.6762,25.6762,25.6513,25.6679,25400.0
2010-03-05 10:35:00,30.92,30.95,30.91,30.94,29000.0,25.6679,25.6928,25.6596,25.6845,29000.0
2010-03-05 10:40:00,30.95,30.95,30.93,30.93,18200.0,25.6928,25.6928,25.6762,25.6762,18200.0
2010-03-05 10:45:00,30.92,30.93,30.91,30.93,8400.0,25.6679,25.6762,25.6596,25.6762,8400.0
2010-03-05 10:50:00,30.93,30.96,30.93,30.95,14400.0,25.6762,25.7011,25.6762,25.6928,14400.0
2010-03-05 10:55:00,30.95,30.95,30.93,30.93,18200.0,25.6928,25.6928,25.6762,25.6762,18200.0
2010-03-05 11:00:00,30.95,30.95,30.91,30.93,16000.0,25.6928,25.6928,25.6596,25.6762,16000.0
2010-03-05 11:05:00,30.93,30.96,30.91,30.96,27200.0,25.6762,25.7011,25.6596,25.7011,27200.0
2010-03-05 11:10:00,30.96,30.96,30.95,30.95,17000.0,25.7011,25.7011,25.6928,25.6928,17000.0
2010-03-05 11:15:00,30.95,30.97,30.95,30.97,13200.0,25.6928,25.7094,25.6928,25.7094,13200.0
2010-03-05 11:20:00,30.97,30.97,30.96,30.97,7000.0,25.7094,25.7094,25.7011,25.7094,7000.0
2010-03-05 11:25:00,30.97,30.97,30.92,30.93,15600.0,25.7094,25.7094,25.6679,25.6762,15600.0
2010-03-05 11:30:00,30.93,30.93,30.91,30.93,10000.0,25.6762,25.6762,25.6596,25.6762,10000.0
2010-03-05 11:35:00,30.93,30.95,30.92,30.93,20200.0,25.6762,25.6928,25.6679,25.6762,20200.0
2010-03-05 11:40:00,30.92,30.93,30.88,30.9,18600.0,25.6679,25.6762,25.6347,25.6513,18600.0
2010-03-05 11:45:00,30.89,30.9,30.89,30.9,8600.0,25.643,25.6513,25.643,25.6513,8600.0
2010-03-05 11:50:00,30.89,30.89,30.87,30.88,11200.0,25.643,25.643,25.6264,25.6347,11200.0
2010-03-05 11:55:00,30.88,30.89,30.88,30.89,8800.0,25.6347,25.643,25.6347,25.643,8800.0
2010-03-05 12:00:00,30.89,30.9,30.88,30.9,15800.0,25.643,25.6513,25.6347,25.6513,15800.0
2010-03-05 12:05:00,30.9,30.92,30.9,30.9,35000.0,25.6513,25.6679,25.6513,25.6513,35000.0
2010-03-05 12:10:00,30.9,30.91,30.87,30.91,9400.0,25.6513,25.6596,25.6264,25.6596,9400.0
2010-03-05 12:15:00,30.91,30.92,30.91,30.91,4600.0,25.6596,25.6679,25.6596,25.6596,4600.0
2010-03-05 12:20:00,30.91,30.92,30.9,30.91,12000.0,25.6596,25.6679,25.6513,25.6596,12000.0
2010-03-05 12:25:00,30.91,30.91,30.89,30.89,5800.0,25.6596,25.6596,25.643,25.643,5800.0
2010-03-05 12:30:00,30.89,30.89,30.88,30.89,14400.0,25.643,25.643,25.6347,25.643,14400.0
2010-03-05 12:35:00,30.89,30.89,30.86,30.86,14800.0,25.643,25.643,25.6181,25.6181,14800.0
2010-03-05 12:40:00,30.87,30.89,30.85,30.85,23000.0,25.6264,25.643,25.6098,25.6098,23000.0
2010-03-05 12:45:00,30.85,30.85,30.83,30.83,19800.0,25.6098,25.6098,25.5932,25.5932,19800.0
2010-03-05 12:50:00,30.83,30.84,30.83,30.83,22200.0,25.5932,25.6015,25.5932,25.5932,22200.0
2010-03-05 12:55:00,30.82,30.83,30.78,30.78,35600.0,25.5849,25.5932,25.5516,25.5516,35600.0
2010-03-05 13:00:00,30.79,30.79,30.77,30.77,24200.0,25.5599,25.5599,25.5433,25.5433,24200.0
2010-03-05 13:05:00,30.77,30.78,30.75,30.75,33400.0,25.5433,25.5516,25.5267,25.5267,33400.0
2010-03-05 13:10:00,30.75,30.75,30.74,30.75,25800.0,25.5267,25.5267,25.5184,25.5267,25800.0
2010-03-05 13:15:00,30.75,30.79,30.75,30.77,12000.0,25.5267,25.5599,25.5267,25.5433,12000.0
2010-03-05 13:20:00,30.77,30.77,30.75,30.77,10800.0,25.5433,25.5433,25.5267,25.5433,10800.0
2010-03-05 13:25:00,30.78,30.78,30.74,30.74,17200.0,25.5516,25.5516,25.5184,25.5184,17200.0
2010-03-05 13:30:00,30.73,30.73,30.72,30.72,23800.0,25.5101,25.5101,25.5018,25.5018,23800.0
2010-03-05 13:35:00,30.72,30.72,30.69,30.7,37400.0,25.5018,25.5018,25.4769,25.4852,37400.0
2010-03-05 13:40:00,30.7,30.73,30.7,30.73,16200.0,25.4852,25.5101,25.4852,25.5101,16200.0
2010-03-05 13:45:00,30.72,30.73,30.7,30.71,13800.0,25.5018,25.5101,25.4852,25.4935,13800.0
2010-03-05 13:50:00,30.72,30.75,30.72,30.74,15000.0,25.5018,25.5267,25.5018,25.5184,15000.0
2010-03-05 13:55:00,30.74,30.75,30.74,30.75,14000.0,25.5184,25.5267,25.5184,25.5267,14000.0
2010-03-05 14:00:00,30.75,30.75,30.71,30.72,15200.0,25.5267,25.5267,25.4935,25.5018,15200.0
2010-03-05 14:05:00,30.73,30.77,30.72,30.74,16600.0,25.5101,25.5433,25.5018,25.5184,16600.0
2010-03-05 14:10:00,30.73,30.73,30.68,30.7,28400.0,25.5101,25.5101,25.4686,25.4852,28400.0
2010-03-05 14:15:00,30.7,30.72,30.68,30.68,19000.0,25.4852,25.5018,25.4686,25.4686,19000.0
2010-03-05 14:20:00,30.68,30.7,30.68,30.7,7800.0,25.4686,25.4852,25.4686,25.4852,7800.0
2010-03-05 14:25:00,30.7,30.71,30.66,30.71,22000.0,25.4852,25.4935,25.452,25.4935,22000.0
2010-03-05 14:30:00,30.71,30.73,30.67,30.68,36400.0,25.4935,25.5101,25.4603,25.4686,36400.0
2010-03-05 14:35:00,30.68,30.72,30.68,30.72,11800.0,25.4686,25.5018,25.4686,25.5018,11800.0
2010-03-05 14:40:00,30.72,30.74,30.72,30.73,29800.0,25.5018,25.5184,25.5018,25.5101,29800.0
2010-03-05 14:45:00,30.74,30.75,30.73,30.74,61400.0,25.5184,25.5267,25.5101,25.5184,61400.0
2010-03-05 14:50:00,30.74,30.75,30.74,30.74,26600.0,25.5184,25.5267,25.5184,25.5184,26600.0
2010-03-05 14:55:00,30.74,30.75,30.73,30.75,21600.0,25.5184,25.5267,25.5101,25.5267,21600.0
2010-03-05 15:00:00,30.75,30.8,30.74,30.8,70200.0,25.5267,25.5682,25.5184,25.5682,70200.0
2010-03-05 15:05:00,30.81,30.81,30.74,30.74,86000.0,25.5766,25.5766,25.5184,25.5184,86000.0
2010-03-05 15:10:00,30.75,30.77,30.73,30.75,43800.0,25.5267,25.5433,25.5101,25.5267,43800.0
2010-03-05 15:15:00,30.75,30.75,30.73,30.75,25800.0,25.5267,25.5267,25.5101,25.5267,25800.0
2010-03-05 15:20:00,30.75,30.75,30.72,30.72,62400.0,25.5267,25.5267,25.5018,25.5018,62400.0
2010-03-05 15:25:00,30.72,30.73,30.68,30.7,47200.0,25.5018,25.5101,25.4686,25.4852,47200.0
2010-03-05 15:30:00,30.7,30.72,30.67,30.71,141600.0,25.4852,25.5018,25.4603,25.4935,141600.0
2010-03-05 15:35:00,30.72,30.75,30.71,30.75,72000.0,25.5018,25.5267,25.4935,25.5267,72000.0
2010-03-05 15:40:00,30.75,30.78,30.75,30.78,92800.0,25.5267,25.5516,25.5267,25.5516,92800.0
2010-03-05 15:45:00,30.78,30.83,30.77,30.83,68600.0,25.5516,25.5932,25.5433,25.5932,68600.0
2010-03-05 15:50:00,30.82,30.85,30.82,30.85,87200.0,25.5849,25.6098,25.5849,25.6098,87200.0
2010-03-05 15:55:00,30.85,30.86,30.8,30.82,130600.0,25.6098,25.6181,25.5682,25.5849,130600.0
2010-03-08 09:30:00,31.0,31.0,30.65,30.77,127800.0,25.7343,25.7343,25.4437,25.5433,127800.0
2010-03-08 09:35:00,30.78,30.8,30.73,30.78,78800.0,25.5516,25.5682,25.5101,25.5516,78800.0
2010-03-08 09:40:00,30.79,30.88,30.79,30.88,13400.0,25.5599,25.6347,25.5599,25.6347,13400.0
2010-03-08 09:45:00,30.88,30.91,30.84,30.84,39600.0,25.6347,25.6596,25.6015,25.6015,39600.0
2010-03-08 09:50:00,30.83,30.86,30.83,30.86,12600.0,25.5932,25.6181,25.5932,25.6181,12600.0
2010-03-08 09:55:00,30.86,30.86,30.85,30.85,22000.0,25.6181,25.6181,25.6098,25.6098,22000.0
2010-03-08 10:00:00,30.84,30.91,30.83,30.91,25000.0,25.6015,25.6596,25.5932,25.6596,25000.0
2010-03-08 10:05:00,30.9,30.91,30.88,30.9,29600.0,25.6513,25.6596,25.6347,25.6513,29600.0
2010-03-08 10:10:00,30.91,30.98,30.9,30.96,43200.0,25.6596,25.7177,25.6513,25.7011,43200.0
2010-03-08 10:15:00,30.97,30.99,30.96,30.99,16600.0,25.7094,25.726,25.7011,25.726,16600.0
2010-03-08 10:20:00,31.0,31.03,31.0,31.03,24200.0,25.7343,25.7592,25.7343,25.7592,24200.0
2010-03-08 10:25:00,31.02,31.05,31.0,31.01,70400.0,25.7509,25.7758,25.7343,25.7426,70400.0
2010-03-08 10:30:00,31.02,31.02,30.98,31.0,54200.0,25.7509,25.7509,25.7177,25.7343,54200.0
2010-03-08 10:35:00,31.01,31.03,31.0,31.02,12400.0,25.7426,25.7592,25.7343,25.7509,12400.0
2010-03-08 10:40:00,31.02,31.02,30.93,30.93,26600.0,25.7509,25.7509,25.6762,25.6762,26600.0
2010-03-08 10:45:00,30.93,31.01,30.93,31.01,14400.0,25.6762,25.7426,25.6762,25.7426,14400.0
2010-03-08 10:50:00,31.02,31.04,31.01,31.04,12600.0,25.7509,25.7675,25.7426,25.7675,12600.0
2010-03-08 10:55:00,31.04,31.07,31.04,31.06,9800.0,25.7675,25.7924,25.7675,25.7841,9800.0
2010-03-08 11:00:00,31.05,31.06,31.04,31.04,12600.0,25.7758,25.7841,25.7675,25.7675,12600.0
2010-03-08 11:05:00,31.04,31.05,31.02,31.02,13400.0,25.7675,25.7758,25.7509,25.7509,13400.0
2010-03-08 11:10:00,31.02,31.02,31.01,31.02,8200.0,25.7509,25.7509,25.7426,25.7509,8200.0
2010-03-08 11:15:00,31.01,31.02,30.98,30.99,15200.0,25.7426,25.7509,25.7177,25.726,15200.0
2010-03-08 11:20:00,30.99,31.0,30.98,31.0,11800.0,25.726,25.7343,25.7177,25.7343,11800.0
2010-03-08 11:25:00,31.02,31.02,30.99,31.02,13600.0,25.7509,25.7509,25.726,25.7509,13600.0
2010-03-08 11:30:00,31.01,31.01,30.98,30.99,15000.0,25.7426,25.7426,25.7177,25.726,15000.0
2010-03-08 11:35:00,30.99,31.04,30.99,31.01,13400.0,25.726,25.7675,25.726,25.7426,13400.0
2010-03-08 11:40:00,31.02,31.02,31.0,31.02,8600.0,25.7509,25.7509,25.7343,25.7509,8600.0
2010-03-08 11:45:00,31.02,31.05,31.02,31.04,11400.0,25.7509,25.7758,25.7509,25.7675,11400.0
2010-03-08 11:50:00,31.04,31.04,31.0,31.0,13600.0,25.7675,25.7675,25.7343,25.7343,13600.0
2010-03-08 11:55:00,31.0,31.03,31.0,31.01,8600.0,25.7343,25.7592,25.7343,25.7426,8600.0
2010-03-08 12:00:00,31.01,31.02,31.0,31.02,11800.0,25.7426,25.7509,25.7343,25.7509,11800.0
2010-03-08 12:05:00,31.02,31.04,31.0,31.03,8000.0,25.7509,25.7675,25.7343,25.7592,8000.0
2010-03-08 12:10:00,31.04,31.07,31.03,31.06,11000.0,25.7675,25.7924,25.7592,25.7841,11000.0
2010-03-08 12:15:00,31.06,31.07,31.05,31.05,11400.0,25.7841,25.7924,25.7758,25.7758,11400.0
2010-03-08 12:20:00,31.05,31.06,31.05,31.05,8400.0,25.7758,25.7841,25.7758,25.7758,8400.0
2010-03-08 12:25:00,31.06,31.09,31.06,31.08,29000.0,25.7841,25.809,25.7841,25.8007,29000.0
2010-03-08 12:30:00,31.08,31.09,31.07,31.07,13200.0,25.8007,25.809,25.7924,25.7924,13200.0
2010-03-08 12:35:00,31.08,31.08,31.06,31.08,9000.0,25.8007,25.8007,25.7841,25.8007,9000.0
2010-03-08 12:40:00,31.08,31.08,31.03,31.03,16400.0,25.8007,25.8007,25.7592,25.7592,16400.0
2010-03-08 12:45:00,31.04,31.06,31.0,31.06,21600.0,25.7675,25.7841,25.7343,25.7841,21600.0
2010-03-08 12:50:00,31.06,31.08,31.06,31.08,15000.0,25.7841,25.8007,25.7841,25.8007,15000.0
2010-03-08 12:55:00,31.08,31.09,31.07,31.09,11800.0,25.8007,25.809,25.7924,25.809,11800.0
2010-03-08 13:00:00,31.09,31.09,31.08,31.09,18200.0,25.809,25.809,25.8007,25.809,18200.0
2010-03-08 13:05:00,31.08,31.09,31.06,31.06,15600.0,25.8007,25.809,25.7841,25.7841,15600.0
2010-03-08 13:10:00,31.06,31.09,31.06,31.09,17600.0,25.7841,25.809,25.7841,25.809,17600.0
2010-03-08 13:15:00,31.08,31.09,31.07,31.08,10800.0,25.8007,25.809,25.7924,25.8007,10800.0
2010-03-08 13:20:00,31.08,31.08,31.07,31.08,8600.0,25.8007,25.8007,25.7924,25.8007,8600.0
2010-03-08 13:25:00,31.08,31.09,31.08,31.09,11400.0,25.8007,25.809,25.8007,25.809,11400.0
2010-03-08 13:30:00,31.09,31.09,31.08,31.08,15800.0,25.809,25.809,25.8007,25.8007,15800.0
2010-03-08 13:35:00,31.08,31.1,31.08,31.09,9400.0,25.8007,25.8173,25.8007,25.809,9400.0
2010-03-08 13:40:00,31.09,31.1,31.09,31.1,20200.0,25.809,25.8173,25.809,25.8173,20200.0
2010-03-08 13:45:00,31.1,31.11,31.09,31.1,19600.0,25.8173,25.8256,25.809,25.8173,19600.0
2010-03-08 13:50:00,31.11,31.11,31.1,31.1,26600.0,25.8256,25.8256,25.8173,25.8173,26600.0
2010-03-08 13:55:00,31.1,31.1,31.08,31.08,14600.0,25.8173,25.8173,25.8007,25.8007,14600.0
2010-03-08 14:00:00,31.08,31.1,31.07,31.07,24600.0,25.8007,25.8173,25.7924,25.7924,24600.0
2010-03-08 14:05:00,31.08,31.08,31.07,31.07,17200.0,25.8007,25.8007,25.7924,25.7924,17200.0
2010-03-08 14:10:00,31.07,31.08,31.04,31.05,25600.0,25.7924,25.8007,25.7675,25.7758,25600.0
2010-03-08 14:15:00,31.05,31.05,31.03,31.05,24600.0,25.7758,25.7758,25.7592,25.7758,24600.0
2010-03-08 14:20:00,31.04,31.05,31.04,31.04,10400.0,25.7675,25.7758,25.7675,25.7675,10400.0
2010-03-08 14:25:00,31.04,31.04,31.02,31.03,58400.0,25.7675,25.7675,25.7509,25.7592,58400.0
2010-03-08 14:30:00,31.03,31.04,31.02,31.02,86600.0,25.7592,25.7675,25.7509,25.7509,86600.0
2010-03-08 14:35:00,31.02,31.04,31.02,31.04,86000.0,25.7509,25.7675,25.7509,25.7675,86000.0
2010-03-08 14:40:00,31.04,31.07,31.03,31.05,30200.0,25.7675,25.7924,25.7592,25.7758,30200.0
2010-03-08 14:45:00,31.04,31.05,31.03,31.03,17600.0,25.7675,25.7758,25.7592,25.7592,17600.0
2010-03-08 14:50:00,31.03,31.06,31.03,31.05,20000.0,25.7592,25.7841,25.7592,25.7758,20000.0
2010-03-08 14:55:00,31.05,31.09,31.05,31.06,70600.0,25.7758,25.809,25.7758,25.7841,70600.0
2010-03-08 15:00:00,31.06,31.09,31.06,31.09,43600.0,25.7841,25.809,25.7841,25.809,43600.0
2010-03-08 15:05:00,31.09,31.1,31.08,31.1,56200.0,25.809,25.8173,25.8007,25.8173,56200.0
2010-03-08 15:10:00,31.1,31.11,31.09,31.1,60200.0,25.8173,25.8256,25.809,25.8173,60200.0
2010-03-08 15:15:00,31.11,31.11,31.1,31.11,44200.0,25.8256,25.8256,25.8173,25.8256,44200.0
2010-03-08 15:20:00,31.11,31.15,31.11,31.14,245600.0,25.8256,25.8588,25.8256,25.8505,245600.0
2010-03-08 15:25:00,31.13,31.14,31.09,31.1,37200.0,25.8422,25.8505,25.809,25.8173,37200.0
2010-03-08 15:30:00,31.11,31.13,31.11,31.12,47200.0,25.8256,25.8422,25.8256,25.8339,47200.0
2010-03-08 15:35:00,31.13,31.14,31.12,31.13,97000.0,25.8422,25.8505,25.8339,25.8422,97000.0
2010-03-08 15:40:00,31.14,31.15,31.13,31.14,67200.0,25.8505,25.8588,25.8422,25.8505,67200.0
2010-03-08 15:45:00,31.13,31.15,31.11,31.13,87800.0,25.8422,25.8588,25.8256,25.8422,87800.0
2010-03-08 15:50:00,31.13,31.15,31.11,31.15,82000.0,25.8422,25.8588,25.8256,25.8588,82000.0
2010-03-08 15:55:00,31.15,31.18,31.14,31.16,159600.0,25.8588,25.8837,25.8505,25.8671,159600.0
2010-03-09 09:30:00,31.0,31.04,30.91,30.96,70400.0,25.7343,25.7675,25.6596,25.7011,70400.0
2010-03-09 09:35:00,30.97,31.05,30.94,31.05,31600.0,25.7094,25.7758,25.6845,25.7758,31600.0
2010-03-09 09:40:00,31.05,31.05,30.99,31.0,14200.0,25.7758,25.7758,25.726,25.7343,14200.0
2010-03-09 09:45:00,31.0,31.09,31.0,31.08,21600.0,25.7343,25.809,25.7343,25.8007,21600.0
2010-03-09 09:50:00,31.08,31.08,31.05,31.07,23000.0,25.8007,25.8007,25.7758,25.7924,23000.0
2010-03-09 09:55:00,31.07,31.07,31.03,31.03,14400.0,25.7924,25.7924,25.7592,25.7592,14400.0
2010-03-09 10:00:00,31.03,31.03,31.0,31.03,19400.0,25.7592,25.7592,25.7343,25.7592,19400.0
2010-03-09 10:05:00,31.03,31.08,31.02,31.02,25600.0,25.7592,25.8007,25.7509,25.7509,25600.0
2010-03-09 10:10:00,31.02,31.04,31.0,31.0,21600.0,25.7509,25.7675,25.7343,25.7343,21600.0
2010-03-09 10:15:00,31.0,31.03,30.99,30.99,18400.0,25.7343,25.7592,25.726,25.726,18400.0
2010-03-09 10:20:00,30.99,31.0,30.97,30.97,9400.0,25.726,25.7343,25.7094,25.7094,9400.0
2010-03-09 10:25:00,30.99,31.0,30.98,31.0,12800.0,25.726,25.7343,25.7177,25.7343,12800.0
2010-03-09 10:30:00,31.0,31.0,30.96,30.98,27600.0,25.7343,25.7343,25.7011,25.7177,27600.0
2010-03-09 10:35:00,30.99,31.01,30.95,30.95,24400.0,25.726,25.7426,25.6928,25.6928,24400.0
2010-03-09 10:40:00,30.96,31.03,30.96,31.02,29200.0,25.7011,25.7592,25.7011,25.7509,29200.0
2010-03-09 10:45:00,31.02,31.03,30.98,30.98,22400.0,25.7509,25.7592,25.7177,25.7177,22400.0
2010-03-09 10:50:00,30.98,31.02,30.98,31.0,24000.0,25.7177,25.7509,25.7177,25.7343,24000.0
2010-03-09 10:55:00,30.99,31.03,30.99,31.03,6800.0,25.726,25.7592,25.726,25.7592,6800.0
2010-03-09 11:00:00,31.03,31.03,30.98,30.99,20400.0,25.7592,25.7592,25.7177,25.726,20400.0
2010-03-09 11:05:00,30.99,31.02,30.98,31.0,27400.0,25.726,25.7509,25.7177,25.7343,27400.0
2010-03-09 11:10:00,31.01,31.03,30.97,30.99,30400.0,25.7426,25.7592,25.7094,25.726,30400.0
2010-03-09 11:15:00,30.98,30.99,30.97,30.98,20200.0,25.7177,25.726,25.7094,25.7177,20200.0
2010-03-09 11:20:00,30.98,30.99,30.98,30.99,22800.0,25.7177,25.726,25.7177,25.726,22800.0
2010-03-09 11:25:00,30.99,30.99,30.95,30.95,33800.0,25.726,25.726,25.6928,25.6928,33800.0
2010-03-09 11:30:00,30.95,30.95,30.92,30.93,30200.0,25.6928,25.6928,25.6679,25.6762,30200.0
2010-03-09 11:35:00,30.93,30.96,30.93,30.95,75200.0,25.6762,25.7011,25.6762,25.6928,75200.0
2010-03-09 11:40:00,30.95,30.95,30.93,30.95,34000.0,25.6928,25.6928,25.6762,25.6928,34000.0
2010-03-09 11:45:00,30.95,30.96,30.94,30.95,47000.0,25.6928,25.7011,25.6845,25.6928,47000.0
2010-03-09 11:50:00,30.95,30.96,30.95,30.96,39200.0,25.6928,25.7011,25.6928,25.7011,39200.0
2010-03-09 11:55:00,30.95,30.96,30.95,30.96,25800.0,25.6928,25.7011,25.6928,25.7011,25800.0
2010-03-09 12:00:00,30.95,30.96,30.95,30.96,71800.0,25.6928,25.7011,25.6928,25.7011,71800.0
2010-03-09 12:05:00,30.96,30.98,30.96,30.97,10200.0,25.7011,25.7177,25.7011,25.7094,10200.0
2010-03-09 12:10:00,30.97,30.98,30.96,30.98,17600.0,25.7094,25.7177,25.7011,25.7177,17600.0
2010-03-09 12:15:00,30.98,30.99,30.97,30.99,24600.0,25.7177,25.726,25.7094,25.726,24600.0
2010-03-09 12:20:00,30.99,30.99,30.96,30.98,29200.0,25.726,25.726,25.7011,25.7177,29200.0
2010-03-09 12:25:00,30.98,30.98,30.95,30.95,25200.0,25.7177,25.7177,25.6928,25.6928,25200.0
2010-03-09 12:30:00,30.95,30.95,30.93,30.93,8200.0,25.6928,25.6928,25.6762,25.6762,8200.0
2010-03-09 12:35:00,30.93,30.97,30.93,30.95,44200.0,25.6762,25.7094,25.6762,25.6928,44200.0
2010-03-09 12:40:00,30.96,30.97,30.96,30.96,17400.0,25.7011,25.7094,25.7011,25.7011,17400.0
2010-03-09 12:45:00,30.96,30.98,30.96,30.98,68600.0,25.7011,25.7177,25.7011,25.7177,68600.0
2010-03-09 12:50:00,30.97,30.99,30.96,30.96,35000.0,25.7094,25.726,25.7011,25.7011,35000.0
2010-03-09 12:55:00,30.96,30.97,30.96,30.97,24400.0,25.7011,25.7094,25.7011,25.7094,24400.0
2010-03-09 13:00:00,30.97,30.99,30.97,30.97,71200.0,25.7094,25.726,25.7094,25.7094,71200.0
2010-03-09 13:05:00,30.97,31.0,30.97,30.98,41400.0,25.7094,25.7343,25.7094,25.7177,41400.0
2010-03-09 13:10:00,30.97,30.97,30.93,30.94,41000.0,25.7094,25.7094,25.6762,25.6845,41000.0
2010-03-09 13:15:00,30.95,30.95,30.92,30.93,25600.0,25.6928,25.6928,25.6679,25.6762,25600.0
2010-03-09 13:20:00,30.93,30.96,30.93,30.95,14800.0,25.6762,25.7011,25.6762,25.6928,14800.0
2010-03-09 13:25:00,30.95,30.96,30.94,30.96,5800.0,25.6928,25.7011,25.6845,25.7011,5800.0
2010-03-09 13:30:00,30.96,30.97,30.95,30.95,23800.0,25.7011,25.7094,25.6928,25.6928,23800.0
2010-03-09 13:35:00,30.95,30.96,30.93,30.93,20600.0,25.6928,25.7011,25.6762,25.6762,20600.0
2010-03-09 13:40:00,30.93,30.93,30.91,30.92,26200.0,25.6762,25.6762,25.6596,25.6679,26200.0
2010-03-09 13:45:00,30.92,30.93,30.92,30.93,18200.0,25.6679,25.6762,25.6679,25.6762,18200.0
2010-03-09 13:50:00,30.93,30.95,30.93,30.93,14400.0,25.6762,25.6928,25.6762,25.6762,14400.0
2010-03-09 13:55:00,30.93,30.93,30.91,30.92,10000.0,25.6762,25.6762,25.6596,25.6679,10000.0
2010-03-09 14:00:00,30.92,30.94,30.91,30.94,20200.0,25.6679,25.6845,25.6596,25.6845,20200.0
2010-03-09 14:05:00,30.94,30.95,30.93,30.93,51800.0,25.6845,25.6928,25.6762,25.6762,51800.0
2010-03-09 14:10:00,30.93,30.94,30.92,30.93,12000.0,25.6762,25.6845,25.6679,25.6762,12000.0
2010-03-09 14:15:00,30.93,30.93,30.91,30.91,22400.0,25.6762,25.6762,25.6596,25.6596,22400.0
2010-03-09 14:20:00,30.91,30.93,30.9,30.91,29000.0,25.6596,25.6762,25.6513,25.6596,29000.0
2010-03-09 14:25:00,30.9,30.92,30.85,30.86,79200.0,25.6513,25.6679,25.6098,25.6181,79200.0
2010-03-09 14:30:00,30.86,30.92,30.86,30.9,30600.0,25.6181,25.6679,25.6181,25.6513,30600.0
2010-03-09 14:35:00,30.9,30.91,30.88,30.91,35400.0,25.6513,25.6596,25.6347,25.6596,35400.0
2010-03-09 14:40:00,30.91,30.91,30.88,30.89,25400.0,25.6596,25.6596,25.6347,25.643,25400.0
2010-03-09 14:45:00,30.89,30.9,30.88,30.9,10600.0,25.643,25.6513,25.6347,25.6513,10600.0
2010-03-09 14:50:00,30.91,30.91,30.88,30.89,22800.0,25.6596,25.6596,25.6347,25.643,22800.0
2010-03-09 14:55:00,30.9,30.91,30.85,30.85,38400.0,25.6513,25.6596,25.6098,25.6098,38400.0
2010-03-09 15:00:00,30.86,30.91,30.86,30.9,24000.0,25.6181,25.6596,25.6181,25.6513,24000.0
2010-03-09 15:05:00,30.9,30.91,30.89,30.9,18400.0,25.6513,25.6596,25.643,25.6513,18400.0
2010-03-09 15:10:00,30.9,30.9,30.85,30.85,25400.0,25.6513,25.6513,25.6098,25.6098,25400.0
2010-03-09 15:15:00,30.85,30.85,30.78,30.8,37400.0,25.6098,25.6098,25.5516,25.5682,37400.0
2010-03-09 15:20:00,30.81,30.82,30.74,30.76,30600.0,25.5766,25.5849,25.5184,25.535,30600.0
2010-03-09 15:25:00,30.75,30.78,30.73,30.78,38800.0,25.5267,25.5516,25.5101,25.5516,38800.0
2010-03-09 15:30:00,30.78,30.8,30.78,30.79,14600.0,25.5516,25.5682,25.5516,25.5599,14600.0
2010-03-09 15:35:00,30.79,30.84,30.79,30.81,30400.0,25.5599,25.6015,25.5599,25.5766,30400.0
2010-03-09 15:40:00,30.81,30.84,30.79,30.8,70800.0,25.5766,25.6015,25.5599,25.5682,70800.0
2010-03-09 15:45:00,30.8,30.83,30.8,30.83,56400.0,25.5682,25.5932,25.5682,25.5932,56400.0
2010-03-09 15:50:00,30.83,30.88,30.83,30.84,68400.0,25.5932,25.6347,25.5932,25.6015,68400.0
2010-03-09 15:55:00,30.83,30.84,30.81,30.83,107000.0,25.5932,25.6015,25.5766,25.5932,107000.0
2010-03-10 09:30:00,30.73,30.86,30.66,30.8,81600.0,25.5101,25.6181,25.452,25.5682,81600.0
2010-03-10 09:35:00,30.79,30.81,30.74,30.8,35000.0,25.5599,25.5766,25.5184,25.5682,35000.0
2010-03-10 09:40:00,30.78,30.81,30.78,30.81,22200.0,25.5516,25.5766,25.5516,25.5766,22200.0
2010-03-10 09:45:00,30.81,30.85,30.81,30.82,42600.0,25.5766,25.6098,25.5766,25.5849,42600.0
2010-03-10 09:50:00,30.82,30.83,30.78,30.8,42000.0,25.5849,25.5932,25.5516,25.5682,42000.0
2010-03-10 09:55:00,30.8,30.82,30.8,30.8,11800.0,25.5682,25.5849,25.5682,25.5682,11800.0
2010-03-10 10:00:00,30.8,30.81,30.77,30.78,19000.0,25.5682,25.5766,25.5433,25.5516,19000.0
2010-03-10 10:05:00,30.78,30.83,30.77,30.82,31400.0,25.5516,25.5932,25.5433,25.5849,31400.0
2010-03-10 10:10:00,30.82,30.82,30.78,30.81,27600.0,25.5849,25.5849,25.5516,25.5766,27600.0
2010-03-10 10:15:00,30.81,30.82,30.73,30.73,25000.0,25.5766,25.5849,25.5101,25.5101,25000.0
2010-03-10 10:20:00,30.74,30.75,30.73,30.75,8400.0,25.5184,25.5267,25.5101,25.5267,8400.0
2010-03-10 10:25:00,30.76,30.86,30.76,30.85,38400.0,25.535,25.6181,25.535,25.6098,38400.0
2010-03-10 10:30:00,30.85,30.94,30.85,30.93,28000.0,25.6098,25.6845,25.6098,25.6762,28000.0
2010-03-10 10:35:00,30.93,30.93,30.88,30.89,14200.0,25.6762,25.6762,25.6347,25.643,14200.0
2010-03-10 10:40:00,30.89,30.93,30.86,30.93,23000.0,25.643,25.6762,25.6181,25.6762,23000.0
2010-03-10 10:45:00,30.93,30.98,30.92,30.93,49600.0,25.6762,25.7177,25.6679,25.6762,49600.0
2010-03-10 10:50:00,30.92,30.98,30.92,30.98,17800.0,25.6679,25.7177,25.6679,25.7177,17800.0
2010-03-10 10:55:00,30.98,30.98,30.96,30.96,8800.0,25.7177,25.7177,25.7011,25.7011,8800.0
2010-03-10 11:00:00,30.96,31.03,30.96,31.0,34400.0,25.7011,25.7592,25.7011,25.7343,34400.0
2010-03-10 11:05:00,31.0,31.0,30.97,30.97,10600.0,25.7343,25.7343,25.7094,25.7094,10600.0
2010-03-10 11:10:00,30.97,30.99,30.95,30.95,39400.0,25.7094,25.726,25.6928,25.6928,39400.0
2010-03-10 11:15:00,30.95,30.95,30.89,30.92,24800.0,25.6928,25.6928,25.643,25.6679,24800.0
2010-03-10 11:20:00,30.93,30.94,30.87,30.87,45200.0,25.6762,25.6845,25.6264,25.6264,45200.0
2010-03-10 11:25:00,30.88,30.91,30.86,30.88,49400.0,25.6347,25.6596,25.6181,25.6347,49400.0
2010-03-10 11:30:00,30.88,30.91,30.88,30.91,18800.0,25.6347,25.6596,25.6347,25.6596,18800.0
2010-03-10 11:35:00,30.91,30.91,30.84,30.84,28000.0,25.6596,25.6596,25.6015,25.6015,28000.0
2010-03-10 11:40:00,30.85,30.89,30.83,30.89,26200.0,25.6098,25.643,25.5932,25.643,26200.0
2010-03-10 11:45:00,30.9,30.9,30.86,30.86,21800.0,25.6513,25.6513,25.6181,25.6181,21800.0
2010-03-10 11:50:00,30.86,30.9,30.86,30.88,14200.0,25.6181,25.6513,25.6181,25.6347,14200.0
2010-03-10 11:55:00,30.89,30.9,30.88,30.89,29800.0,25.643,25.6513,25.6347,25.643,29800.0
2010-03-10 12:00:00,30.88,30.92,30.88,30.92,20000.0,25.6347,25.6679,25.6347,25.6679,20000.0
2010-03-10 12:05:00,30.92,30.92,30.86,30.86,57600.0,25.6679,25.6679,25.6181,25.6181,57600.0
2010-03-10 12:10:00,30.86,30.88,30.85,30.88,28400.0,25.6181,25.6347,25.6098,25.6347,28400.0
2010-03-10 12:15:00,30.87,30.87,30.82,30.85,16000.0,25.6264,25.6264,25.5849,25.6098,16000.0
2010-03-10 12:20:00,30.85,30.89,30.85,30.88,8200.0,25.6098,25.643,25.6098,25.6347,8200.0
2010-03-10 12:25:00,30.88,30.88,30.81,30.81,24200.0,25.6347,25.6347,25.5766,25.5766,24200.0
2010-03-10 12:30:00,30.81,30.83,30.77,30.8,27800.0,25.5766,25.5932,25.5433,25.5682,27800.0
2010-03-10 12:35:00,30.81,30.85,30.8,30.85,7600.0,25.5766,25.6098,25.5682,25.6098,7600.0
2010-03-10 12:40:00,30.85,30.85,30.81,30.82,11600.0,25.6098,25.6098,25.5766,25.5849,11600.0
2010-03-10 12:45:00,30.82,30.84,30.8,30.84,12600.0,25.5849,25.6015,25.5682,25.6015,12600.0
2010-03-10 12:50:00,30.83,30.89,30.82,30.88,17000.0,25.5932,25.643,25.5849,25.6347,17000.0
2010-03-10 12:55:00,30.89,30.89,30.86,30.88,15000.0,25.643,25.643,25.6181,25.6347,15000.0
2010-03-10 13:00:00,30.86,30.88,30.86,30.87,6200.0,25.6181,25.6347,25.6181,25.6264,6200.0
2010-03-10 13:05:00,30.87,30.87,30.85,30.86,6800.0,25.6264,25.6264,25.6098,25.6181,6800.0
2010-03-10 13:10:00,30.85,30.86,30.84,30.86,6800.0,25.6098,25.6181,25.6015,25.6181,6800.0
2010-03-10 13:15:00,30.87,30.93,30.87,30.89,25600.0,25.6264,25.6762,25.6264,25.643,25600.0
2010-03-10 13:20:00,30.89,30.9,30.89,30.89,12800.0,25.643,25.6513,25.643,25.643,12800.0
2010-03-10 13:25:00,30.88,30.89,30.88,30.88,17000.0,25.6347,25.643,25.6347,25.6347,17000.0
2010-03-10 13:30:00,30.88,30.89,30.85,30.85,11200.0,25.6347,25.643,25.6098,25.6098,11200.0
2010-03-10 13:35:00,30.85,30.86,30.84,30.85,9800.0,25.6098,25.6181,25.6015,25.6098,9800.0
2010-03-10 13:40:00,30.85,30.88,30.85,30.86,25400.0,25.6098,25.6347,25.6098,25.6181,25400.0
2010-03-10 13:45:00,30.86,30.88,30.84,30.84,9400.0,25.6181,25.6347,25.6015,25.6015,9400.0
2010-03-10 13:50:00,30.84,30.84,30.81,30.82,20800.0,25.6015,25.6015,25.5766,25.5849,20800.0
2010-03-10 13:55:00,30.81,30.81,30.8,30.81,7400.0,25.5766,25.5766,25.5682,25.5766,7400.0
2010-03-10 14:00:00,30.81,30.84,30.81,30.83,11800.0,25.5766,25.6015,25.5766,25.5932,11800.0
2010-03-10 14:05:00,30.83,30.9,30.83,30.87,49400.0,25.5932,25.6513,25.5932,25.6264,49400.0
2010-03-10 14:10:00,30.87,30.88,30.85,30.85,28400.0,25.6264,25.6347,25.6098,25.6098,28400.0
2010-03-10 14:15:00,30.85,30.89,30.85,30.89,11000.0,25.6098,25.643,25.6098,25.643,11000.0
2010-03-10 14:20:00,30.88,30.89,30.86,30.89,13800.0,25.6347,25.643,25.6181,25.643,13800.0
2010-03-10 14:25:00,30.88,30.91,30.87,30.9,21600.0,25.6347,25.6596,25.6264,25.6513,21600.0
2010-03-10 14:30:00,30.9,30.92,30.9,30.92,13400.0,25.6513,25.6679,25.6513,25.6679,13400.0
2010-03-10 14:35:00,30.92,30.92,30.89,30.9,13200.0,25.6679,25.6679,25.643,25.6513,13200.0
2010-03-10 14:40:00,30.9,30.92,30.9,30.92,8400.0,25.6513,25.6679,25.6513,25.6679,8400.0
2010-03-10 14:45:00,30.92,30.92,30.89,30.9,47600.0,25.6679,25.6679,25.643,25.6513,47600.0
2010-03-10 14:50:00,30.9,30.9,30.87,30.9,25600.0,25.6513,25.6513,25.6264,25.6513,25600.0
2010-03-10 14:55:00,30.89,30.91,30.86,30.87,29600.0,25.643,25.6596,25.6181,25.6264,29600.0
2010-03-10 15:00:00,30.88,30.9,30.88,30.88,19600.0,25.6347,25.6513,25.6347,25.6347,19600.0
2010-03-10 15:05:00,30.89,30.91,30.86,30.89,51600.0,25.643,25.6596,25.6181,25.643,51600.0
2010-03-10 15:10:00,30.9,30.91,30.89,30.9,42200.0,25.6513,25.6596,25.643,25.6513,42200.0
2010-03-10 15:15:00,30.9,30.93,30.9,30.9,27600.0,25.6513,25.6762,25.6513,25.6513,27600.0
2010-03-10 15:20:00,30.9,30.92,30.9,30.9,22000.0,25.6513,25.6679,25.6513,25.6513,22000.0
2010-03-10 15:25:00,30.9,30.91,30.84,30.84,41600.0,25.6513,25.6596,25.6015,25.6015,41600.0
2010-03-10 15:30:00,30.83,30.86,30.8,30.86,41400.0,25.5932,25.6181,25.5682,25.6181,41400.0
2010-03-10 15:35:00,30.86,30.91,30.85,30.88,128000.0,25.6181,25.6596,25.6098,25.6347,128000.0
2010-03-10 15:40:00,30.88,30.91,30.87,30.91,51000.0,25.6347,25.6596,25.6264,25.6596,51000.0
2010-03-10 15:45:00,30.91,30.93,30.89,30.91,134000.0,25.6596,25.6762,25.643,25.6596,134000.0
2010-03-10 15:50:00,30.91,30.97,30.91,30.96,30200.0,25.6596,25.7094,25.6596,25.7011,30200.0
2010-03-10 15:55:00,30.96,30.98,30.93,30.93,43400.0,25.7011,25.7177,25.6762,25.6762,43400.0
2010-03-11 09:30:00,30.87,30.9,30.85,30.9,35800.0,25.6264,25.6513,25.6098,25.6513,35800.0
2010-03-11 09:35:00,30.92,30.92,30.88,30.89,20000.0,25.6679,25.6679,25.6347,25.643,20000.0
2010-03-11 09:40:00,30.89,30.92,30.88,30.89,18800.0,25.643,25.6679,25.6347,25.643,18800.0
2010-03-11 09:45:00,30.89,30.9,30.88,30.88,33600.0,25.643,25.6513,25.6347,25.6347,33600.0
2010-03-11 09:50:00,30.88,30.93,30.88,30.92,92600.0,25.6347,25.6762,25.6347,25.6679,92600.0
2010-03-11 09:55:00,30.92,30.93,30.9,30.93,11200.0,25.6679,25.6762,25.6513,25.6762,11200.0
2010-03-11 10:00:00,30.93,30.97,30.92,30.95,44000.0,25.6762,25.7094,25.6679,25.6928,44000.0
2010-03-11 10:05:00,30.98,31.0,30.96,31.0,22600.0,25.7177,25.7343,25.7011,25.7343,22600.0
2010-03-11 10:10:00,30.99,31.03,30.98,30.98,49400.0,25.726,25.7592,25.7177,25.7177,49400.0
2010-03-11 10:15:00,30.98,31.08,30.98,31.04,126400.0,25.7177,25.8007,25.7177,25.7675,126400.0
2010-03-11 10:20:00,31.05,31.1,31.02,31.07,76600.0,25.7758,25.8173,25.7509,25.7924,76600.0
2010-03-11 10:25:00,31.08,31.12,31.07,31.1,36800.0,25.8007,25.8339,25.7924,25.8173,36800.0
2010-03-11 10:30:00,31.09,31.12,31.09,31.1,16800.0,25.809,25.8339,25.809,25.8173,16800.0
2010-03-11 10:35:00,31.1,31.14,31.1,31.13,18400.0,25.8173,25.8505,25.8173,25.8422,18400.0
2010-03-11 10:40:00,31.13,31.15,31.12,31.13,42000.0,25.8422,25.8588,25.8339,25.8422,42000.0
2010-03-11 10:45:00,31.12,31.23,31.12,31.18,50000.0,25.8339,25.9252,25.8339,25.8837,50000.0
2010-03-11 10:50:00,31.18,31.25,31.17,31.24,60200.0,25.8837,25.9418,25.8754,25.9335,60200.0
2010-03-11 10:55:00,31.23,31.27,31.22,31.25,28000.0,25.9252,25.9584,25.9169,25.9418,28000.0
2010-03-11 11:00:00,31.25,31.25,31.22,31.23,24200.0,25.9418,25.9418,25.9169,25.9252,24200.0
2010-03-11 11:05:00,31.23,31.26,31.23,31.25,22400.0,25.9252,25.9501,25.9252,25.9418,22400.0
2010-03-11 11:10:00,31.25,31.25,31.21,31.21,20200.0,25.9418,25.9418,25.9086,25.9086,20200.0
2010-03-11 11:15:00,31.21,31.25,31.2,31.23,23400.0,25.9086,25.9418,25.9003,25.9252,23400.0
2010-03-11 11:20:00,31.24,31.28,31.24,31.27,28800.0,25.9335,25.9667,25.9335,25.9584,28800.0
2010-03-11 11:25:00,31.27,31.27,31.21,31.21,30600.0,25.9584,25.9584,25.9086,25.9086,30600.0
2010-03-11 11:30:00,31.21,31.21,31.2,31.2,23200.0,25.9086,25.9086,25.9003,25.9003,23200.0
2010-03-11 11:35:00,31.2,31.22,31.19,31.21,42400.0,25.9003,25.9169,25.892,25.9086,42400.0
2010-03-11 11:40:00,31.2,31.22,31.2,31.2,19200.0,25.9003,25.9169,25.9003,25.9003,19200.0
2010-03-11 11:45:00,31.19,31.21,31.18,31.21,36000.0,25.892,25.9086,25.8837,25.9086,36000.0
2010-03-11 11:50:00,31.21,31.21,31.18,31.2,23600.0,25.9086,25.9086,25.8837,25.9003,23600.0
2010-03-11 11:55:00,31.19,31.21,31.18,31.21,15200.0,25.892,25.9086,25.8837,25.9086,15200.0
2010-03-11 12:00:00,31.21,31.21,31.18,31.2,84200.0,25.9086,25.9086,25.8837,25.9003,84200.0
2010-03-11 12:05:00,31.2,31.22,31.18,31.22,18800.0,25.9003,25.9169,25.8837,25.9169,18800.0
2010-03-11 12:10:00,31.21,31.22,31.17,31.18,65600.0,25.9086,25.9169,25.8754,25.8837,65600.0
2010-03-11 12:15:00,31.18,31.19,31.15,31.18,78400.0,25.8837,25.892,25.8588,25.8837,78400.0
2010-03-11 12:20:00,31.18,31.18,31.15,31.16,39200.0,25.8837,25.8837,25.8588,25.8671,39200.0
2010-03-11 12:25:00,31.16,31.16,31.13,31.14,34600.0,25.8671,25.8671,25.8422,25.8505,34600.0
2010-03-11 12:30:00,31.14,31.2,31.14,31.17,19000.0,25.8505,25.9003,25.8505,25.8754,19000.0
2010-03-11 12:35:00,31.16,31.22,31.16,31.22,13600.0,25.8671,25.9169,25.8671,25.9169,13600.0
2010-03-11 12:40:00,31.22,31.26,31.22,31.25,15800.0,25.9169,25.9501,25.9169,25.9418,15800.0
2010-03-11 12:45:00,31.25,31.25,31.23,31.23,16600.0,25.9418,25.9418,25.9252,25.9252,16600.0
2010-03-11 12:50:00,31.24,31.24,31.2,31.21,15000.0,25.9335,25.9335,25.9003,25.9086,15000.0
2010-03-11 12:55:00,31.21,31.25,31.2,31.25,14800.0,25.9086,25.9418,25.9003,25.9418,14800.0
2010-03-11 13:00:00,31.25,31.25,31.23,31.23,12600.0,25.9418,25.9418,25.9252,25.9252,12600.0
2010-03-11 13:05:00,31.24,31.27,31.23,31.27,34600.0,25.9335,25.9584,25.9252,25.9584,34600.0
2010-03-11 13:10:00,31.27,31.28,31.26,31.28,17000.0,25.9584,25.9667,25.9501,25.9667,17000.0
2010-03-11 13:15:00,31.28,31.3,31.28,31.29,9800.0,25.9667,25.9833,25.9667,25.975,9800.0
2010-03-11 13:20:00,31.29,31.29,31.27,31.27,5200.0,25.975,25.975,25.9584,25.9584,5200.0
2010-03-11 13:25:00,31.27,31.3,31.27,31.29,6800.0,25.9584,25.9833,25.9584,25.975,6800.0
2010-03-11 13:30:00,31.29,31.29,31.28,31.29,5200.0,25.975,25.975,25.9667,25.975,5200.0
2010-03-11 13:35:00,31.29,31.32,31.27,31.32,24200.0,25.975,25.9999,25.9584,25.9999,24200.0
2010-03-11 13:40:00,31.32,31.32,31.29,31.3,13600.0,25.9999,25.9999,25.975,25.9833,13600.0
2010-03-11 13:45:00,31.3,31.34,31.3,31.34,14000.0,25.9833,26.0165,25.9833,26.0165,14000.0
2010-03-11 13:50:00,31.34,31.35,31.31,31.32,11000.0,26.0165,26.0248,25.9916,25.9999,11000.0
2010-03-11 13:55:00,31.32,31.33,31.3,31.32,35800.0,25.9999,26.0082,25.9833,25.9999,35800.0
2010-03-11 14:00:00,31.32,31.32,31.29,31.3,9800.0,25.9999,25.9999,25.975,25.9833,9800.0
2010-03-11 14:05:00,31.29,31.29,31.27,31.28,16000.0,25.975,25.975,25.9584,25.9667,16000.0
2010-03-11 14:10:00,31.28,31.31,31.28,31.3,20000.0,25.9667,25.9916,25.9667,25.9833,20000.0
2010-03-11 14:15:00,31.3,31.3,31.25,31.27,25400.0,25.9833,25.9833,25.9418,25.9584,25400.0
2010-03-11 14:20:00,31.28,31.32,31.28,31.31,8400.0,25.9667,25.9999,25.9667,25.9916,8400.0
2010-03-11 14:25:00,31.31,31.33,31.31,31.33,9600.0,25.9916,26.0082,25.9916,26.0082,9600.0
2010-03-11 14:30:00,31.33,31.34,31.33,31.33,20000.0,26.0082,26.0165,26.0082,26.0082,20000.0
2010-03-11 14:35:00,31.33,31.42,31.33,31.4,43400.0,26.0082,26.0829,26.0082,26.0663,43400.0
2010-03-11 14:40:00,31.4,31.41,31.36,31.4,20200.0,26.0663,26.0746,26.0331,26.0663,20200.0
2010-03-11 14:45:00,31.4,31.41,31.39,31.39,11600.0,26.0663,26.0746,26.058,26.058,11600.0
2010-03-11 14:50:00,31.39,31.42,31.38,31.42,18600.0,26.058,26.0829,26.0497,26.0829,18600.0
2010-03-11 14:55:00,31.42,31.44,31.41,31.42,35200.0,26.0829,26.0995,26.0746,26.0829,35200.0
2010-03-11 15:00:00,31.42,31.44,31.42,31.43,27000.0,26.0829,26.0995,26.0829,26.0912,27000.0
2010-03-11 15:05:00,31.43,31.48,31.43,31.47,66800.0,26.0912,26.1327,26.0912,26.1244,66800.0
2010-03-11 15:10:00,31.47,31.48,31.46,31.47,39400.0,26.1244,26.1327,26.1161,26.1244,39400.0
2010-03-11 15:15:00,31.46,31.49,31.45,31.49,65200.0,26.1161,26.141,26.1078,26.141,65200.0
2010-03-11 15:20:00,31.49,31.49,31.47,31.48,40600.0,26.141,26.141,26.1244,26.1327,40600.0
2010-03-11 15:25:00,31.47,31.49,31.47,31.48,30800.0,26.1244,26.141,26.1244,26.1327,30800.0
2010-03-11 15:30:00,31.48,31.48,31.46,31.46,48000.0,26.1327,26.1327,26.1161,26.1161,48000.0
2010-03-11 15:35:00,31.46,31.48,31.45,31.48,52200.0,26.1161,26.1327,26.1078,26.1327,52200.0
2010-03-11 15:40:00,31.48,31.49,31.47,31.49,41200.0,26.1327,26.141,26.1244,26.141,41200.0
2010-03-11 15:45:00,31.49,31.5,31.49,31.5,77200.0,26.141,26.1493,26.141,26.1493,77200.0
2010-03-11 15:50:00,31.49,31.56,31.49,31.55,396800.0,26.141,26.1992,26.141,26.1909,396800.0
2010-03-11 15:55:00,31.55,31.64,31.55,31.61,195600.0,26.1909,26.2656,26.1909,26.2407,195600.0
2010-03-12 09:30:00,31.68,31.75,31.6,31.61,126400.0,26.2988,26.3569,26.2324,26.2407,126400.0
2010-03-12 09:35:00,31.62,31.65,31.6,31.61,39200.0,26.249,26.2739,26.2324,26.2407,39200.0
2010-03-12 09:40:00,31.61,31.63,31.6,31.61,69800.0,26.2407,26.2573,26.2324,26.2407,69800.0
2010-03-12 09:45:00,31.61,31.7,31.6,31.68,23600.0,26.2407,26.3154,26.2324,26.2988,23600.0
2010-03-12 09:50:00,31.68,31.78,31.68,31.72,23200.0,26.2988,26.3818,26.2988,26.332,23200.0
2010-03-12 09:55:00,31.7,31.71,31.61,31.65,50000.0,26.3154,26.3237,26.2407,26.2739,50000.0
2010-03-12 10:00:00,31.65,31.65,31.52,31.53,50200.0,26.2739,26.2739,26.1659,26.1742,50200.0
2010-03-12 10:05:00,31.54,31.57,31.5,31.51,37600.0,26.1826,26.2075,26.1493,26.1576,37600.0
2010-03-12 10:10:00,31.51,31.57,31.49,31.49,27800.0,26.1576,26.2075,26.141,26.141,27800.0
2010-03-12 10:15:00,31.5,31.54,31.48,31.51,27800.0,26.1493,26.1826,26.1327,26.1576,27800.0
2010-03-12 10:20:00,31.51,31.58,31.5,31.56,33000.0,26.1576,26.2158,26.1493,26.1992,33000.0
2010-03-12 10:25:00,31.55,31.56,31.5,31.55,26400.0,26.1909,26.1992,26.1493,26.1909,26400.0
2010-03-12 10:30:00,31.55,31.57,31.5,31.55,24800.0,26.1909,26.2075,26.1493,26.1909,24800.0
2010-03-12 10:35:00,31.54,31.59,31.53,31.59,31000.0,26.1826,26.2241,26.1742,26.2241,31000.0
2010-03-12 10:40:00,31.59,31.59,31.55,31.57,25200.0,26.2241,26.2241,26.1909,26.2075,25200.0
2010-03-12 10:45:00,31.57,31.57,31.53,31.55,16200.0,26.2075,26.2075,26.1742,26.1909,16200.0
2010-03-12 10:50:00,31.55,31.55,31.5,31.54,16400.0,26.1909,26.1909,26.1493,26.1826,16400.0
2010-03-12 10:55:00,31.54,31.56,31.52,31.53,8200.0,26.1826,26.1992,26.1659,26.1742,8200.0
2010-03-12 11:00:00,31.52,31.56,31.52,31.55,15200.0,26.1659,26.1992,26.1659,26.1909,15200.0
2010-03-12 11:05:00,31.55,31.58,31.55,31.58,23400.0,26.1909,26.2158,26.1909,26.2158,23400.0
2010-03-12 11:10:00,31.57,31.58,31.54,31.54,44600.0,26.2075,26.2158,26.1826,26.1826,44600.0
2010-03-12 11:15:00,31.55,31.59,31.55,31.55,30200.0,26.1909,26.2241,26.1909,26.1909,30200.0
2010-03-12 11:20:00,31.56,31.57,31.54,31.55,19600.0,26.1992,26.2075,26.1826,26.1909,19600.0
2010-03-12 11:25:00,31.55,31.56,31.55,31.56,5000.0,26.1909,26.1992,26.1909,26.1992,5000.0
2010-03-12 11:30:00,31.57,31.58,31.54,31.56,10000.0,26.2075,26.2158,26.1826,26.1992,10000.0
2010-03-12 11:35:00,31.56,31.59,31.53,31.58,22400.0,26.1992,26.2241,26.1742,26.2158,22400.0
2010-03-12 11:40:00,31.58,31.62,31.58,31.61,29400.0,26.2158,26.249,26.2158,26.2407,29400.0
2010-03-12 11:45:00,31.61,31.61,31.58,31.58,9000.0,26.2407,26.2407,26.2158,26.2158,9000.0
2010-03-12 11:50:00,31.58,31.63,31.58,31.62,31000.0,26.2158,26.2573,26.2158,26.249,31000.0
2010-03-12 11:55:00,31.63,31.66,31.62,31.64,43400.0,26.2573,26.2822,26.249,26.2656,43400.0
2010-03-12 12:00:00,31.64,31.64,31.61,31.62,26000.0,26.2656,26.2656,26.2407,26.249,26000.0
2010-03-12 12:05:00,31.63,31.65,31.61,31.64,22600.0,26.2573,26.2739,26.2407,26.2656,22600.0
2010-03-12 12:10:00,31.64,31.64,31.61,31.62,15400.0,26.2656,26.2656,26.2407,26.249,15400.0
2010-03-12 12:15:00,31.62,31.63,31.61,31.61,6800.0,26.249,26.2573,26.2407,26.2407,6800.0
2010-03-12 12:20:00,31.61,31.66,31.59,31.66,10600.0,26.2407,26.2822,26.2241,26.2822,10600.0
2010-03-12 12:25:00,31.66,31.67,31.65,31.67,4400.0,26.2822,26.2905,26.2739,26.2905,4400.0
2010-03-12 12:30:00,31.67,31.68,31.62,31.64,9200.0,26.2905,26.2988,26.249,26.2656,9200.0
2010-03-12 12:35:00,31.64,31.65,31.63,31.63,8600.0,26.2656,26.2739,26.2573,26.2573,8600.0
2010-03-12 12:40:00,31.63,31.67,31.63,31.66,15600.0,26.2573,26.2905,26.2573,26.2822,15600.0
2010-03-12 12:45:00,31.63,31.65,31.62,31.65,8600.0,26.2573,26.2739,26.249,26.2739,8600.0
2010-03-12 12:50:00,31.67,31.67,31.64,31.66,8600.0,26.2905,26.2905,26.2656,26.2822,8600.0
2010-03-12 12:55:00,31.66,31.66,31.64,31.66,19200.0,26.2822,26.2822,26.2656,26.2822,19200.0
2010-03-12 13:00:00,31.66,31.66,31.65,31.66,6800.0,26.2822,26.2822,26.2739,26.2822,6800.0
2010-03-12 13:05:00,31.66,31.66,31.65,31.66,7400.0,26.2822,26.2822,26.2739,26.2822,7400.0
2010-03-12 13:10:00,31.67,31.7,31.67,31.7,8000.0,26.2905,26.3154,26.2905,26.3154,8000.0
2010-03-12 13:15:00,31.7,31.7,31.67,31.67,6800.0,26.3154,26.3154,26.2905,26.2905,6800.0
2010-03-12 13:20:00,31.67,31.71,31.67,31.71,9800.0,26.2905,26.3237,26.2905,26.3237,9800.0
2010-03-12 13:25:00,31.7,31.72,31.7,31.71,8400.0,26.3154,26.332,26.3154,26.3237,8400.0
2010-03-12 13:30:00,31.71,31.72,31.7,31.72,11400.0,26.3237,26.332,26.3154,26.332,11400.0
2010-03-12 13:35:00,31.72,31.73,31.72,31.72,9000.0,26.332,26.3403,26.332,26.332,9000.0
2010-03-12 13:40:00,31.72,31.74,31.71,31.74,21200.0,26.332,26.3486,26.3237,26.3486,21200.0
2010-03-12 13:45:00,31.73,31.74,31.73,31.74,8800.0,26.3403,26.3486,26.3403,26.3486,8800.0
2010-03-12 13:50:00,31.74,31.74,31.68,31.68,18600.0,26.3486,26.3486,26.2988,26.2988,18600.0
2010-03-12 13:55:00,31.68,31.71,31.64,31.71,17600.0,26.2988,26.3237,26.2656,26.3237,17600.0
2010-03-12 14:00:00,31.72,31.72,31.68,31.7,12200.0,26.332,26.332,26.2988,26.3154,12200.0
2010-03-12 14:05:00,31.7,31.72,31.7,31.71,10400.0,26.3154,26.332,26.3154,26.3237,10400.0
2010-03-12 14:10:00,31.7,31.71,31.67,31.68,11400.0,26.3154,26.3237,26.2905,26.2988,11400.0
2010-03-12 14:15:00,31.68,31.7,31.68,31.7,19000.0,26.2988,26.3154,26.2988,26.3154,19000.0
2010-03-12 14:20:00,31.7,31.71,31.68,31.71,21400.0,26.3154,26.3237,26.2988,26.3237,21400.0
2010-03-12 14:25:00,31.71,31.73,31.68,31.72,19000.0,26.3237,26.3403,26.2988,26.332,19000.0
2010-03-12 14:30:00,31.72,31.75,31.72,31.73,15800.0,26.332,26.3569,26.332,26.3403,15800.0
2010-03-12 14:35:00,31.73,31.75,31.72,31.72,12800.0,26.3403,26.3569,26.332,26.332,12800.0
2010-03-12 14:40:00,31.71,31.77,31.71,31.76,87200.0,26.3237,26.3735,26.3237,26.3652,87200.0
2010-03-12 14:45:00,31.75,31.8,31.74,31.75,137200.0,26.3569,26.3984,26.3486,26.3569,137200.0
2010-03-12 14:50:00,31.75,31.75,31.71,31.74,30200.0,26.3569,26.3569,26.3237,26.3486,30200.0
2010-03-12 14:55:00,31.74,31.76,31.71,31.71,17000.0,26.3486,26.3652,26.3237,26.3237,17000.0
2010-03-12 15:00:00,31.72,31.72,31.7,31.71,20800.0,26.332,26.332,26.3154,26.3237,20800.0
2010-03-12 15:05:00,31.71,31.72,31.7,31.72,16600.0,26.3237,26.332,26.3154,26.332,16600.0
2010-03-12 15:10:00,31.72,31.73,31.71,31.72,8800.0,26.332,26.3403,26.3237,26.332,8800.0
2010-03-12 15:15:00,31.71,31.71,31.7,31.71,16600.0,26.3237,26.3237,26.3154,26.3237,16600.0
2010-03-12 15:20:00,31.71,31.73,31.7,31.72,20800.0,26.3237,26.3403,26.3154,26.332,20800.0
2010-03-12 15:25:00,31.72,31.72,31.67,31.67,31400.0,26.332,26.332,26.2905,26.2905,31400.0
2010-03-12 15:30:00,31.67,31.68,31.67,31.68,30600.0,26.2905,26.2988,26.2905,26.2988,30600.0
2010-03-12 15:35:00,31.68,31.71,31.67,31.7,28000.0,26.2988,26.3237,26.2905,26.3154,28000.0
2010-03-12 15:40:00,31.7,31.73,31.69,31.72,22200.0,26.3154,26.3403,26.3071,26.332,22200.0
2010-03-12 15:45:00,31.72,31.75,31.71,31.74,31200.0,26.332,26.3569,26.3237,26.3486,31200.0
2010-03-12 15:50:00,31.75,31.75,31.71,31.73,47600.0,26.3569,26.3569,26.3237,26.3403,47600.0
2010-03-12 15:55:00,31.73,31.75,31.71,31.73,54400.0,26.3403,26.3569,26.3237,26.3403,54400.0
2010-03-15 09:30:00,31.76,31.77,31.25,31.62,116000.0,26.3652,26.3735,25.9418,26.249,116000.0
2010-03-15 09:35:00,31.62,31.7,31.61,31.61,16200.0,26.249,26.3154,26.2407,26.2407,16200.0
2010-03-15 09:40:00,31.6,31.61,31.58,31.6,32200.0,26.2324,26.2407,26.2158,26.2324,32200.0
2010-03-15 09:45:00,31.6,31.7,31.6,31.67,34600.0,26.2324,26.3154,26.2324,26.2905,34600.0
2010-03-15 09:50:00,31.66,31.67,31.61,31.61,24400.0,26.2822,26.2905,26.2407,26.2407,24400.0
2010-03-15 09:55:00,31.61,31.61,31.55,31.57,45200.0,26.2407,26.2407,26.1909,26.2075,45200.0
2010-03-15 10:00:00,31.57,31.58,31.54,31.55,26000.0,26.2075,26.2158,26.1826,26.1909,26000.0
2010-03-15 10:05:00,31.55,31.6,31.53,31.59,30200.0,26.1909,26.2324,26.1742,26.2241,30200.0
2010-03-15 10:10:00,31.59,31.6,31.57,31.58,19800.0,26.2241,26.2324,26.2075,26.2158,19800.0
2010-03-15 10:15:00,31.58,31.59,31.5,31.53,32000.0,26.2158,26.2241,26.1493,26.1742,32000.0
2010-03-15 10:20:00,31.53,31.57,31.51,31.54,56000.0,26.1742,26.2075,26.1576,26.1826,56000.0
2010-03-15 10:25:00,31.55,31.56,31.5,31.55,83800.0,26.1909,26.1992,26.1493,26.1909,83800.0
2010-03-15 10:30:00,31.55,31.55,31.52,31.52,19600.0,26.1909,26.1909,26.1659,26.1659,19600.0
2010-03-15 10:35:00,31.52,31.53,31.5,31.5,16000.0,26.1659,26.1742,26.1493,26.1493,16000.0
2010-03-15 10:40:00,31.5,31.52,31.48,31.48,20200.0,26.1493,26.1659,26.1327,26.1327,20200.0
2010-03-15 10:45:00,31.48,31.52,31.45,31.51,22000.0,26.1327,26.1659,26.1078,26.1576,22000.0
2010-03-15 10:50:00,31.51,31.53,31.5,31.53,14600.0,26.1576,26.1742,26.1493,26.1742,14600.0
2010-03-15 10:55:00,31.53,31.54,31.48,31.5,20200.0,26.1742,26.1826,26.1327,26.1493,20200.0
2010-03-15 11:00:00,31.5,31.54,31.48,31.5,33400.0,26.1493,26.1826,26.1327,26.1493,33400.0
2010-03-15 11:05:00,31.48,31.5,31.45,31.48,12200.0,26.1327,26.1493,26.1078,26.1327,12200.0
2010-03-15 11:10:00,31.49,31.5,31.45,31.46,18600.0,26.141,26.1493,26.1078,26.1161,18600.0
2010-03-15 11:15:00,31.45,31.45,31.42,31.44,24200.0,26.1078,26.1078,26.0829,26.0995,24200.0
2010-03-15 11:20:00,31.44,31.45,31.4,31.45,27000.0,26.0995,26.1078,26.0663,26.1078,27000.0
2010-03-15 11:25:00,31.43,31.47,31.42,31.43,16400.0,26.0912,26.1244,26.0829,26.0912,16400.0
2010-03-15 11:30:00,31.43,31.44,31.4,31.44,14400.0,26.0912,26.0995,26.0663,26.0995,14400.0
2010-03-15 11:35:00,31.43,31.45,31.4,31.43,9800.0,26.0912,26.1078,26.0663,26.0912,9800.0
2010-03-15 11:40:00,31.43,31.48,31.41,31.47,17400.0,26.0912,26.1327,26.0746,26.1244,17400.0
2010-03-15 11:45:00,31.47,31.48,31.45,31.48,10200.0,26.1244,26.1327,26.1078,26.1327,10200.0
2010-03-15 11:50:00,31.49,31.49,31.42,31.42,16400.0,26.141,26.141,26.0829,26.0829,16400.0
2010-03-15 11:55:00,31.43,31.45,31.42,31.44,19600.0,26.0912,26.1078,26.0829,26.0995,19600.0
2010-03-15 12:00:00,31.43,31.43,31.41,31.41,14200.0,26.0912,26.0912,26.0746,26.0746,14200.0
2010-03-15 12:05:00,31.41,31.47,31.41,31.46,63000.0,26.0746,26.1244,26.0746,26.1161,63000.0
2010-03-15 12:10:00,31.46,31.48,31.43,31.46,11200.0,26.1161,26.1327,26.0912,26.1161,11200.0
2010-03-15 12:15:00,31.47,31.48,31.46,31.47,4600.0,26.1244,26.1327,26.1161,26.1244,4600.0
2010-03-15 12:20:00,31.47,31.49,31.46,31.46,5800.0,26.1244,26.141,26.1161,26.1161,5800.0
2010-03-15 12:25:00,31.46,31.48,31.44,31.44,13600.0,26.1161,26.1327,26.0995,26.0995,13600.0
2010-03-15 12:30:00,31.43,31.46,31.43,31.46,12600.0,26.0912,26.1161,26.0912,26.1161,12600.0
2010-03-15 12:35:00,31.46,31.46,31.43,31.46,12600.0,26.1161,26.1161,26.0912,26.1161,12600.0
2010-03-15 12:40:00,31.45,31.46,31.43,31.46,37000.0,26.1078,26.1161,26.0912,26.1161,37000.0
2010-03-15 12:45:00,31.47,31.49,31.46,31.48,11400.0,26.1244,26.141,26.1161,26.1327,11400.0
2010-03-15 12:50:00,31.48,31.52,31.47,31.5,18800.0,26.1327,26.1659,26.1244,26.1493,18800.0
2010-03-15 12:55:00,31.5,31.52,31.5,31.52,6400.0,26.1493,26.1659,26.1493,26.1659,6400.0
2010-03-15 13:00:00,31.51,31.52,31.48,31.49,33600.0,26.1576,26.1659,26.1327,26.141,33600.0
2010-03-15 13:05:00,31.49,31.49,31.46,31.46,12200.0,26.141,26.141,26.1161,26.1161,12200.0
2010-03-15 13:10:00,31.46,31.47,31.45,31.45,50200.0,26.1161,26.1244,26.1078,26.1078,50200.0
2010-03-15 13:15:00,31.46,31.46,31.39,31.43,316400.0,26.1161,26.1161,26.058,26.0912,316400.0
2010-03-15 13:20:00,31.42,31.43,31.38,31.38,123000.0,26.0829,26.0912,26.0497,26.0497,123000.0
2010-03-15 13:25:00,31.38,31.47,31.36,31.45,166600.0,26.0497,26.1244,26.0331,26.1078,166600.0
2010-03-15 13:30:00,31.45,31.46,31.45,31.45,7600.0,26.1078,26.1161,26.1078,26.1078,7600.0
2010-03-15 13:35:00,31.45,31.48,31.44,31.47,14400.0,26.1078,26.1327,26.0995,26.1244,14400.0
2010-03-15 13:40:00,31.46,31.46,31.44,31.44,5600.0,26.1161,26.1161,26.0995,26.0995,5600.0
2010-03-15 13:45:00,31.45,31.47,31.44,31.47,16200.0,26.1078,26.1244,26.0995,26.1244,16200.0
2010-03-15 13:50:00,31.47,31.47,31.46,31.46,13400.0,26.1244,26.1244,26.1161,26.1161,13400.0
2010-03-15 13:55:00,31.46,31.46,31.45,31.46,4200.0,26.1161,26.1161,26.1078,26.1161,4200.0
2010-03-15 14:00:00,31.45,31.46,31.45,31.46,25400.0,26.1078,26.1161,26.1078,26.1161,25400.0
2010-03-15 14:05:00,31.45,31.46,31.43,31.46,42200.0,26.1078,26.1161,26.0912,26.1161,42200.0
2010-03-15 14:10:00,31.45,31.46,31.45,31.46,8000.0,26.1078,26.1161,26.1078,26.1161,8000.0
2010-03-15 14:15:00,31.46,31.48,31.46,31.48,19200.0,26.1161,26.1327,26.1161,26.1327,19200.0
2010-03-15 14:20:00,31.47,31.48,31.46,31.47,21600.0,26.1244,26.1327,26.1161,26.1244,21600.0
2010-03-15 14:25:00,31.47,31.47,31.46,31.46,14200.0,26.1244,26.1244,26.1161,26.1161,14200.0
2010-03-15 14:30:00,31.45,31.45,31.42,31.43,18800.0,26.1078,26.1078,26.0829,26.0912,18800.0
2010-03-15 14:35:00,31.43,31.47,31.43,31.46,97600.0,26.0912,26.1244,26.0912,26.1161,97600.0
2010-03-15 14:40:00,31.46,31.49,31.46,31.49,18400.0,26.1161,26.141,26.1161,26.141,18400.0
2010-03-15 14:45:00,31.49,31.5,31.49,31.5,9800.0,26.141,26.1493,26.141,26.1493,9800.0
2010-03-15 14:50:00,31.5,31.52,31.5,31.5,37200.0,26.1493,26.1659,26.1493,26.1493,37200.0
2010-03-15 14:55:00,31.5,31.5,31.48,31.48,35600.0,26.1493,26.1493,26.1327,26.1327,35600.0
2010-03-15 15:00:00,31.49,31.5,31.48,31.5,30800.0,26.141,26.1493,26.1327,26.1493,30800.0
2010-03-15 15:05:00,31.5,31.5,31.46,31.46,40400.0,26.1493,26.1493,26.1161,26.1161,40400.0
2010-03-15 15:10:00,31.46,31.49,31.46,31.48,99000.0,26.1161,26.141,26.1161,26.1327,99000.0
2010-03-15 15:15:00,31.48,31.5,31.48,31.5,48200.0,26.1327,26.1493,26.1327,26.1493,48200.0
2010-03-15 15:20:00,31.5,31.52,31.49,31.5,119800.0,26.1493,26.1659,26.141,26.1493,119800.0
2010-03-15 15:25:00,31.49,31.53,31.48,31.5,70200.0,26.141,26.1742,26.1327,26.1493,70200.0
2010-03-15 15:30:00,31.5,31.52,31.5,31.5,53200.0,26.1493,26.1659,26.1493,26.1493,53200.0
2010-03-15 15:35:00,31.5,31.52,31.5,31.5,51200.0,26.1493,26.1659,26.1493,26.1493,51200.0
2010-03-15 15:40:00,31.5,31.52,31.5,31.5,98000.0,26.1493,26.1659,26.1493,26.1493,98000.0
2010-03-15 15:45:00,31.51,31.53,31.5,31.52,198200.0,26.1576,26.1742,26.1493,26.1659,198200.0
2010-03-15 15:50:00,31.52,31.52,31.5,31.5,86000.0,26.1659,26.1659,26.1493,26.1493,86000.0
2010-03-15 15:55:00,31.5,31.54,31.5,31.54,127000.0,26.1493,26.1826,26.1493,26.1826,127000.0
2010-03-16 09:30:00,31.54,31.66,31.46,31.52,50200.0,26.1826,26.2822,26.1161,26.1659,50200.0
2010-03-16 09:35:00,31.5,31.58,31.5,31.58,4600.0,26.1493,26.2158,26.1493,26.2158,4600.0
2010-03-16 09:40:00,31.53,31.56,31.43,31.47,25600.0,26.1742,26.1992,26.0912,26.1244,25600.0
2010-03-16 09:45:00,31.46,31.48,31.43,31.47,15200.0,26.1161,26.1327,26.0912,26.1244,15200.0
2010-03-16 09:50:00,31.49,31.55,31.46,31.55,7600.0,26.141,26.1909,26.1161,26.1909,7600.0
2010-03-16 09:55:00,31.56,31.61,31.54,31.61,6800.0,26.1992,26.2407,26.1826,26.2407,6800.0
2010-03-16 10:00:00,31.6,31.64,31.57,31.64,27600.0,26.2324,26.2656,26.2075,26.2656,27600.0
2010-03-16 10:05:00,31.63,31.65,31.59,31.61,47000.0,26.2573,26.2739,26.2241,26.2407,47000.0
2010-03-16 10:10:00,31.61,31.69,31.61,31.69,14600.0,26.2407,26.3071,26.2407,26.3071,14600.0
2010-03-16 10:15:00,31.69,31.7,31.58,31.58,20000.0,26.3071,26.3154,26.2158,26.2158,20000.0
2010-03-16 10:20:00,31.58,31.61,31.56,31.6,10200.0,26.2158,26.2407,26.1992,26.2324,10200.0
2010-03-16 10:25:00,31.6,31.68,31.58,31.65,65600.0,26.2324,26.2988,26.2158,26.2739,65600.0
2010-03-16 10:30:00,31.66,31.66,31.64,31.64,28000.0,26.2822,26.2822,26.2656,26.2656,28000.0
2010-03-16 10:35:00,31.65,31.68,31.64,31.68,25400.0,26.2739,26.2988,26.2656,26.2988,25400.0
2010-03-16 10:40:00,31.68,31.68,31.57,31.61,32600.0,26.2988,26.2988,26.2075,26.2407,32600.0
2010-03-16 10:45:00,31.61,31.63,31.57,31.57,17200.0,26.2407,26.2573,26.2075,26.2075,17200.0
2010-03-16 10:50:00,31.57,31.57,31.51,31.51,20400.0,26.2075,26.2075,26.1576,26.1576,20400.0
2010-03-16 10:55:00,31.52,31.62,31.52,31.6,50400.0,26.1659,26.249,26.1659,26.2324,50400.0
2010-03-16 11:00:00,31.6,31.66,31.6,31.64,75000.0,26.2324,26.2822,26.2324,26.2656,75000.0
2010-03-16 11:05:00,31.64,31.66,31.64,31.65,123800.0,26.2656,26.2822,26.2656,26.2739,123800.0
2010-03-16 11:10:00,31.64,31.64,31.59,31.6,30000.0,26.2656,26.2656,26.2241,26.2324,30000.0
2010-03-16 11:15:00,31.61,31.7,31.6,31.7,15000.0,26.2407,26.3154,26.2324,26.3154,15000.0
2010-03-16 11:20:00,31.72,31.73,31.7,31.7,10600.0,26.332,26.3403,26.3154,26.3154,10600.0
2010-03-16 11:25:00,31.7,31.73,31.68,31.68,9800.0,26.3154,26.3403,26.2988,26.2988,9800.0
2010-03-16 11:30:00,31.68,31.72,31.68,31.71,21400.0,26.2988,26.332,26.2988,26.3237,21400.0
2010-03-16 11:35:00,31.71,31.71,31.68,31.68,13000.0,26.3237,26.3237,26.2988,26.2988,13000.0
2010-03-16 11:40:00,31.69,31.71,31.67,31.68,17600.0,26.3071,26.3237,26.2905,26.2988,17600.0
2010-03-16 11:45:00,31.67,31.68,31.63,31.63,9600.0,26.2905,26.2988,26.2573,26.2573,9600.0
2010-03-16 11:50:00,31.63,31.63,31.59,31.59,34600.0,26.2573,26.2573,26.2241,26.2241,34600.0
2010-03-16 11:55:00,31.59,31.62,31.59,31.61,24600.0,26.2241,26.249,26.2241,26.2407,24600.0
2010-03-16 12:00:00,31.61,31.61,31.57,31.58,23600.0,26.2407,26.2407,26.2075,26.2158,23600.0
2010-03-16 12:05:00,31.58,31.6,31.57,31.57,20600.0,26.2158,26.2324,26.2075,26.2075,20600.0
2010-03-16 12:10:00,31.58,31.59,31.56,31.57,18400.0,26.2158,26.2241,26.1992,26.2075,18400.0
2010-03-16 12:15:00,31.57,31.58,31.51,31.56,29200.0,26.2075,26.2158,26.1576,26.1992,29200.0
2010-03-16 12:20:00,31.56,31.56,31.54,31.55,13400.0,26.1992,26.1992,26.1826,26.1909,13400.0
2010-03-16 12:25:00,31.55,31.55,31.52,31.54,15400.0,26.1909,26.1909,26.1659,26.1826,15400.0
2010-03-16 12:30:00,31.56,31.6,31.55,31.57,22400.0,26.1992,26.2324,26.1909,26.2075,22400.0
2010-03-16 12:35:00,31.57,31.59,31.57,31.58,17600.0,26.2075,26.2241,26.2075,26.2158,17600.0
2010-03-16 12:40:00,31.58,31.58,31.55,31.57,12400.0,26.2158,26.2158,26.1909,26.2075,12400.0
2010-03-16 12:45:00,31.57,31.57,31.54,31.55,11200.0,26.2075,26.2075,26.1826,26.1909,11200.0
2010-03-16 12:50:00,31.55,31.56,31.55,31.55,5000.0,26.1909,26.1992,26.1909,26.1909,5000.0
2010-03-16 12:55:00,31.55,31.55,31.54,31.55,23600.0,26.1909,26.1909,26.1826,26.1909,23600.0
2010-03-16 13:00:00,31.54,31.58,31.54,31.56,15800.0,26.1826,26.2158,26.1826,26.1992,15800.0
2010-03-16 13:05:00,31.56,31.58,31.56,31.58,10400.0,26.1992,26.2158,26.1992,26.2158,10400.0
2010-03-16 13:10:00,31.59,31.59,31.55,31.56,14200.0,26.2241,26.2241,26.1909,26.1992,14200.0
2010-03-16 13:15:00,31.56,31.57,31.54,31.55,106000.0,26.1992,26.2075,26.1826,26.1909,106000.0
2010-03-16 13:20:00,31.55,31.57,31.55,31.56,7000.0,26.1909,26.2075,26.1909,26.1992,7000.0
2010-03-16 13:25:00,31.56,31.57,31.55,31.56,9600.0,26.1992,26.2075,26.1909,26.1992,9600.0
2010-03-16 13:30:00,31.56,31.57,31.55,31.56,10000.0,26.1992,26.2075,26.1909,26.1992,10000.0
2010-03-16 13:35:00,31.56,31.56,31.54,31.54,15000.0,26.1992,26.1992,26.1826,26.1826,15000.0
2010-03-16 13:40:00,31.55,31.57,31.55,31.57,10800.0,26.1909,26.2075,26.1909,26.2075,10800.0
2010-03-16 13:45:00,31.57,31.57,31.53,31.53,12000.0,26.2075,26.2075,26.1742,26.1742,12000.0
2010-03-16 13:50:00,31.53,31.54,31.53,31.54,8000.0,26.1742,26.1826,26.1742,26.1826,8000.0
2010-03-16 13:55:00,31.54,31.58,31.54,31.57,11800.0,26.1826,26.2158,26.1826,26.2075,11800.0
2010-03-16 14:00:00,31.57,31.57,31.52,31.52,10600.0,26.2075,26.2075,26.1659,26.1659,10600.0
2010-03-16 14:05:00,31.52,31.52,31.48,31.49,8400.0,26.1659,26.1659,26.1327,26.141,8400.0
2010-03-16 14:10:00,31.48,31.58,31.47,31.57,23600.0,26.1327,26.2158,26.1244,26.2075,23600.0
2010-03-16 14:15:00,31.59,31.6,31.53,31.56,17400.0,26.2241,26.2324,26.1742,26.1992,17400.0
2010-03-16 14:20:00,31.58,31.61,31.56,31.56,32400.0,26.2158,26.2407,26.1992,26.1992,32400.0
2010-03-16 14:25:00,31.57,31.63,31.55,31.6,28200.0,26.2075,26.2573,26.1909,26.2324,28200.0
2010-03-16 14:30:00,31.6,31.6,31.55,31.57,35000.0,26.2324,26.2324,26.1909,26.2075,35000.0
2010-03-16 14:35:00,31.56,31.58,31.54,31.57,42000.0,26.1992,26.2158,26.1826,26.2075,42000.0
2010-03-16 14:40:00,31.58,31.61,31.57,31.57,17600.0,26.2158,26.2407,26.2075,26.2075,17600.0
2010-03-16 14:45:00,31.57,31.6,31.55,31.58,19000.0,26.2075,26.2324,26.1909,26.2158,19000.0
2010-03-16 14:50:00,31.58,31.61,31.56,31.6,16400.0,26.2158,26.2407,26.1992,26.2324,16400.0
2010-03-16 14:55:00,31.6,31.64,31.59,31.64,30000.0,26.2324,26.2656,26.2241,26.2656,30000.0
2010-03-16 15:00:00,31.64,31.66,31.61,31.61,22800.0,26.2656,26.2822,26.2407,26.2407,22800.0
2010-03-16 15:05:00,31.61,31.63,31.6,31.6,18400.0,26.2407,26.2573,26.2324,26.2324,18400.0
2010-03-16 15:10:00,31.61,31.65,31.6,31.64,8600.0,26.2407,26.2739,26.2324,26.2656,8600.0
2010-03-16 15:15:00,31.63,31.66,31.61,31.63,18200.0,26.2573,26.2822,26.2407,26.2573,18200.0
2010-03-16 15:20:00,31.62,31.65,31.61,31.64,30200.0,26.249,26.2739,26.2407,26.2656,30200.0
2010-03-16 15:25:00,31.63,31.65,31.61,31.63,24200.0,26.2573,26.2739,26.2407,26.2573,24200.0
2010-03-16 15:30:00,31.63,31.65,31.6,31.62,53800.0,26.2573,26.2739,26.2324,26.249,53800.0
2010-03-16 15:35:00,31.63,31.67,31.62,31.62,36800.0,26.2573,26.2905,26.249,26.249,36800.0
2010-03-16 15:40:00,31.62,31.68,31.62,31.64,51000.0,26.249,26.2988,26.249,26.2656,51000.0
2010-03-16 15:45:00,31.65,31.68,31.64,31.68,34600.0,26.2739,26.2988,26.2656,26.2988,34600.0
2010-03-16 15:50:00,31.68,31.74,31.68,31.73,42800.0,26.2988,26.3486,26.2988,26.3403,42800.0
2010-03-16 15:55:00,31.73,31.75,31.73,31.74,65800.0,26.3403,26.3569,26.3403,26.3486,65800.0
2010-03-17 09:30:00,31.74,31.77,31.71,31.75,28600.0,26.3486,26.3735,26.3237,26.3569,28600.0
2010-03-17 09:35:00,31.75,31.77,31.75,31.76,4800.0,26.3569,26.3735,26.3569,26.3652,4800.0
2010-03-17 09:40:00,31.76,31.77,31.75,31.75,11200.0,26.3652,26.3735,26.3569,26.3569,11200.0
2010-03-17 09:45:00,31.75,31.75,31.71,31.71,26000.0,26.3569,26.3569,26.3237,26.3237,26000.0
2010-03-17 09:50:00,31.72,31.75,31.69,31.75,23600.0,26.332,26.3569,26.3071,26.3569,23600.0
2010-03-17 09:55:00,31.75,31.78,31.75,31.78,21000.0,26.3569,26.3818,26.3569,26.3818,21000.0
2010-03-17 10:00:00,31.78,31.79,31.76,31.76,9400.0,26.3818,26.3901,26.3652,26.3652,9400.0
2010-03-17 10:05:00,31.76,31.78,31.75,31.77,6400.0,26.3652,26.3818,26.3569,26.3735,6400.0
2010-03-17 10:10:00,31.77,31.77,31.75,31.77,11600.0,26.3735,26.3735,26.3569,26.3735,11600.0
2010-03-17 10:15:00,31.77,31.82,31.77,31.82,6000.0,26.3735,26.415,26.3735,26.415,6000.0
2010-03-17 10:20:00,31.82,31.83,31.74,31.74,13800.0,26.415,26.4233,26.3486,26.3486,13800.0
2010-03-17 10:25:00,31.75,31.81,31.7,31.8,44800.0,26.3569,26.4067,26.3154,26.3984,44800.0
2010-03-17 10:30:00,31.8,31.81,31.75,31.77,16400.0,26.3984,26.4067,26.3569,26.3735,16400.0
2010-03-17 10:35:00,31.77,31.78,31.75,31.78,20600.0,26.3735,26.3818,26.3569,26.3818,20600.0
2010-03-17 10:40:00,31.78,31.78,31.77,31.77,3600.0,26.3818,26.3818,26.3735,26.3735,3600.0
2010-03-17 10:45:00,31.77,31.77,31.74,31.75,36800.0,26.3735,26.3735,26.3486,26.3569,36800.0
2010-03-17 10:50:00,31.75,31.78,31.75,31.78,11600.0,26.3569,26.3818,26.3569,26.3818,11600.0
2010-03-17 10:55:00,31.77,31.78,31.75,31.78,12600.0,26.3735,26.3818,26.3569,26.3818,12600.0
2010-03-17 11:00:00,31.78,31.79,31.77,31.78,5600.0,26.3818,26.3901,26.3735,26.3818,5600.0
2010-03-17 11:05:00,31.79,31.79,31.77,31.77,42800.0,26.3901,26.3901,26.3735,26.3735,42800.0
2010-03-17 11:10:00,31.78,31.83,31.77,31.82,36400.0,26.3818,26.4233,26.3735,26.415,36400.0
2010-03-17 11:15:00,31.81,31.89,31.81,31.89,50800.0,26.4067,26.4731,26.4067,26.4731,50800.0
2010-03-17 11:20:00,31.89,31.93,31.87,31.88,20200.0,26.4731,26.5063,26.4565,26.4648,20200.0
2010-03-17 11:25:00,31.87,31.9,31.87,31.89,7200.0,26.4565,26.4814,26.4565,26.4731,7200.0
2010-03-17 11:30:00,31.89,31.9,31.88,31.88,7800.0,26.4731,26.4814,26.4648,26.4648,7800.0
2010-03-17 11:35:00,31.86,31.86,31.83,31.85,7000.0,26.4482,26.4482,26.4233,26.4399,7000.0
2010-03-17 11:40:00,31.86,31.86,31.85,31.86,6400.0,26.4482,26.4482,26.4399,26.4482,6400.0
2010-03-17 11:45:00,31.86,31.89,31.86,31.88,4200.0,26.4482,26.4731,26.4482,26.4648,4200.0
2010-03-17 11:50:00,31.86,31.89,31.86,31.86,6400.0,26.4482,26.4731,26.4482,26.4482,6400.0
2010-03-17 11:55:00,31.86,31.88,31.83,31.84,6200.0,26.4482,26.4648,26.4233,26.4316,6200.0
2010-03-17 12:00:00,31.84,31.86,31.83,31.86,5000.0,26.4316,26.4482,26.4233,26.4482,5000.0
2010-03-17 12:05:00,31.86,31.87,31.82,31.83,6200.0,26.4482,26.4565,26.415,26.4233,6200.0
2010-03-17 12:10:00,31.83,31.9,31.83,31.9,15400.0,26.4233,26.4814,26.4233,26.4814,15400.0
2010-03-17 12:15:00,31.9,31.92,31.89,31.92,13400.0,26.4814,26.498,26.4731,26.498,13400.0
2010-03-17 12:20:00,31.92,31.97,31.91,31.97,21600.0,26.498,26.5395,26.4897,26.5395,21600.0
2010-03-17 12:25:00,31.98,31.99,31.95,31.99,13200.0,26.5478,26.5561,26.5229,26.5561,13200.0
2010-03-17 12:30:00,31.98,31.98,31.93,31.97,16200.0,26.5478,26.5478,26.5063,26.5395,16200.0
2010-03-17 12:35:00,31.96,31.97,31.94,31.95,8400.0,26.5312,26.5395,26.5146,26.5229,8400.0
2010-03-17 12:40:00,31.95,31.98,31.94,31.98,11400.0,26.5229,26.5478,26.5146,26.5478,11400.0
2010-03-17 12:45:00,31.98,31.99,31.95,31.99,10600.0,26.5478,26.5561,26.5229,26.5561,10600.0
2010-03-17 12:50:00,31.99,31.99,31.96,31.97,14800.0,26.5561,26.5561,26.5312,26.5395,14800.0
2010-03-17 12:55:00,31.97,32.0,31.96,31.99,12600.0,26.5395,26.5644,26.5312,26.5561,12600.0
2010-03-17 13:00:00,32.0,32.01,31.97,31.97,11800.0,26.5644,26.5727,26.5395,26.5395,11800.0
2010-03-17 13:05:00,31.97,31.99,31.97,31.98,11200.0,26.5395,26.5561,26.5395,26.5478,11200.0
2010-03-17 13:10:00,31.97,32.0,31.93,32.0,30800.0,26.5395,26.5644,26.5063,26.5644,30800.0
2010-03-17 13:15:00,32.0,32.0,31.98,31.98,16800.0,26.5644,26.5644,26.5478,26.5478,16800.0
2010-03-17 13:20:00,31.99,32.0,31.97,31.99,10400.0,26.5561,26.5644,26.5395,26.5561,10400.0
2010-03-17 13:25:00,31.99,32.01,31.98,31.99,18600.0,26.5561,26.5727,26.5478,26.5561,18600.0
2010-03-17 13:30:00,31.99,32.02,31.99,32.02,16600.0,26.5561,26.581,26.5561,26.581,16600.0
2010-03-17 13:35:00,32.01,32.05,32.01,32.04,20200.0,26.5727,26.6059,26.5727,26.5976,20200.0
2010-03-17 13:40:00,32.04,32.1,32.04,32.07,18600.0,26.5976,26.6474,26.5976,26.6225,18600.0
2010-03-17 13:45:00,32.07,32.07,32.05,32.06,11000.0,26.6225,26.6225,26.6059,26.6142,11000.0
2010-03-17 13:50:00,32.05,32.07,32.02,32.02,15800.0,26.6059,26.6225,26.581,26.581,15800.0
2010-03-17 13:55:00,32.02,32.02,32.01,32.02,20200.0,26.581,26.581,26.5727,26.581,20200.0
2010-03-17 14:00:00,32.02,32.02,32.02,32.02,14800.0,26.581,26.581,26.581,26.581,14800.0
2010-03-17 14:05:00,32.02,32.06,32.02,32.06,13600.0,26.581,26.6142,26.581,26.6142,13600.0
2010-03-17 14:10:00,32.06,32.08,32.06,32.07,15000.0,26.6142,26.6308,26.6142,26.6225,15000.0
2010-03-17 14:15:00,32.07,32.08,32.05,32.06,13000.0,26.6225,26.6308,26.6059,26.6142,13000.0
2010-03-17 14:20:00,32.06,32.06,32.03,32.04,20400.0,26.6142,26.6142,26.5893,26.5976,20400.0
2010-03-17 14:25:00,32.04,32.05,32.04,32.05,10800.0,26.5976,26.6059,26.5976,26.6059,10800.0
2010-03-17 14:30:00,32.05,32.05,32.0,32.01,20600.0,26.6059,26.6059,26.5644,26.5727,20600.0
2010-03-17 14:35:00,32.0,32.01,31.98,32.0,59400.0,26.5644,26.5727,26.5478,26.5644,59400.0
2010-03-17 14:40:00,32.0,32.01,31.98,32.01,18200.0,26.5644,26.5727,26.5478,26.5727,18200.0
2010-03-17 14:45:00,32.0,32.01,31.97,31.97,27400.0,26.5644,26.5727,26.5395,26.5395,27400.0
2010-03-17 14:50:00,31.98,32.0,31.95,31.95,25400.0,26.5478,26.5644,26.5229,26.5229,25400.0
2010-03-17 14:55:00,31.95,31.97,31.93,31.95,20400.0,26.5229,26.5395,26.5063,26.5229,20400.0
2010-03-17 15:00:00,31.95,31.96,31.93,31.94,48200.0,26.5229,26.5312,26.5063,26.5146,48200.0
2010-03-17 15:05:00,31.94,31.97,31.93,31.96,26400.0,26.5146,26.5395,26.5063,26.5312,26400.0
2010-03-17 15:10:00,31.96,31.99,31.94,31.99,35400.0,26.5312,26.5561,26.5146,26.5561,35400.0
2010-03-17 15:15:00,32.0,32.0,31.88,31.9,35800.0,26.5644,26.5644,26.4648,26.4814,35800.0
2010-03-17 15:20:00,31.89,31.9,31.86,31.89,35800.0,26.4731,26.4814,26.4482,26.4731,35800.0
2010-03-17 15:25:00,31.89,31.9,31.88,31.88,22200.0,26.4731,26.4814,26.4648,26.4648,22200.0
2010-03-17 15:30:00,31.89,31.9,31.88,31.88,56000.0,26.4731,26.4814,26.4648,26.4648,56000.0
2010-03-17 15:35:00,31.88,31.95,31.88,31.93,60800.0,26.4648,26.5229,26.4648,26.5063,60800.0
2010-03-17 15:40:00,31.93,31.93,31.88,31.88,49400.0,26.5063,26.5063,26.4648,26.4648,49400.0
2010-03-17 15:45:00,31.88,31.92,31.87,31.92,101200.0,26.4648,26.498,26.4565,26.498,101200.0
2010-03-17 15:50:00,31.92,31.95,31.86,31.95,84800.0,26.498,26.5229,26.4482,26.5229,84800.0
2010-03-17 15:55:00,31.95,31.96,31.92,31.95,84200.0,26.5229,26.5312,26.498,26.5229,84200.0
2010-03-18 09:30:00,32.0,32.11,32.0,32.03,36800.0,26.5644,26.6557,26.5644,26.5893,36800.0
2010-03-18 09:35:00,32.03,32.04,31.93,31.93,11000.0,26.5893,26.5976,26.5063,26.5063,11000.0
2010-03-18 09:40:00,31.92,31.92,31.8,31.83,36200.0,26.498,26.498,26.3984,26.4233,36200.0
2010-03-18 09:45:00,31.83,31.85,31.79,31.84,35600.0,26.4233,26.4399,26.3901,26.4316,35600.0
2010-03-18 09:50:00,31.84,31.87,31.79,31.87,15800.0,26.4316,26.4565,26.3901,26.4565,15800.0
2010-03-18 09:55:00,31.87,31.88,31.86,31.88,6400.0,26.4565,26.4648,26.4482,26.4648,6400.0
2010-03-18 10:00:00,31.88,31.9,31.82,31.82,21000.0,26.4648,26.4814,26.415,26.415,21000.0
2010-03-18 10:05:00,31.82,31.82,31.75,31.77,40200.0,26.415,26.415,26.3569,26.3735,40200.0
2010-03-18 10:10:00,31.77,31.8,31.75,31.77,17800.0,26.3735,26.3984,26.3569,26.3735,17800.0
2010-03-18 10:15:00,31.77,31.79,31.76,31.79,9000.0,26.3735,26.3901,26.3652,26.3901,9000.0
2010-03-18 10:20:00,31.78,31.82,31.78,31.82,8400.0,26.3818,26.415,26.3818,26.415,8400.0
2010-03-18 10:25:00,31.82,31.85,31.81,31.81,8200.0,26.415,26.4399,26.4067,26.4067,8200.0
2010-03-18 10:30:00,31.8,31.81,31.78,31.78,4200.0,26.3984,26.4067,26.3818,26.3818,4200.0
2010-03-18 10:35:00,31.75,31.76,31.7,31.75,29800.0,26.3569,26.3652,26.3154,26.3569,29800.0
2010-03-18 10:40:00,31.73,31.74,31.72,31.73,12400.0,26.3403,26.3486,26.332,26.3403,12400.0
2010-03-18 10:45:00,31.73,31.8,31.72,31.8,25800.0,26.3403,26.3984,26.332,26.3984,25800.0
2010-03-18 10:50:00,31.81,31.86,31.8,31.84,35400.0,26.4067,26.4482,26.3984,26.4316,35400.0
2010-03-18 10:55:00,31.84,31.89,31.84,31.89,4600.0,26.4316,26.4731,26.4316,26.4731,4600.0
2010-03-18 11:00:00,31.9,31.94,31.89,31.94,35400.0,26.4814,26.5146,26.4731,26.5146,35400.0
2010-03-18 11:05:00,31.95,32.02,31.95,32.0,80200.0,26.5229,26.581,26.5229,26.5644,80200.0
2010-03-18 11:10:00,32.0,32.05,32.0,32.05,36400.0,26.5644,26.6059,26.5644,26.6059,36400.0
2010-03-18 11:15:00,32.05,32.14,32.05,32.08,64800.0,26.6059,26.6806,26.6059,26.6308,64800.0
2010-03-18 11:20:00,32.08,32.09,32.07,32.08,19000.0,26.6308,26.6391,26.6225,26.6308,19000.0
2010-03-18 11:25:00,32.08,32.1,32.03,32.1,26200.0,26.6308,26.6474,26.5893,26.6474,26200.0
2010-03-18 11:30:00,32.1,32.1,32.09,32.09,10400.0,26.6474,26.6474,26.6391,26.6391,10400.0
2010-03-18 11:35:00,32.08,32.08,32.02,32.02,12000.0,26.6308,26.6308,26.581,26.581,12000.0
2010-03-18 11:40:00,32.01,32.02,31.91,31.91,51800.0,26.5727,26.581,26.4897,26.4897,51800.0
2010-03-18 11:45:00,31.91,31.98,31.91,31.98,14600.0,26.4897,26.5478,26.4897,26.5478,14600.0
2010-03-18 11:50:00,31.98,31.99,31.97,31.98,6600.0,26.5478,26.5561,26.5395,26.5478,6600.0
2010-03-18 11:55:00,31.99,32.0,31.97,31.98,3200.0,26.5561,26.5644,26.5395,26.5478,3200.0
2010-03-18 12:00:00,31.97,31.97,31.93,31.94,34000.0,26.5395,26.5395,26.5063,26.5146,34000.0
2010-03-18 12:05:00,31.95,31.98,31.95,31.98,13600.0,26.5229,26.5478,26.5229,26.5478,13600.0
2010-03-18 12:10:00,31.97,31.98,31.93,31.95,13200.0,26.5395,26.5478,26.5063,26.5229,13200.0
2010-03-18 12:15:00,31.95,31.96,31.93,31.93,11000.0,26.5229,26.5312,26.5063,26.5063,11000.0
2010-03-18 12:20:00,31.93,31.93,31.92,31.93,9600.0,26.5063,26.5063,26.498,26.5063,9600.0
2010-03-18 12:25:00,31.92,31.97,31.92,31.95,12400.0,26.498,26.5395,26.498,26.5229,12400.0
2010-03-18 12:30:00,31.95,31.95,31.93,31.93,4600.0,26.5229,26.5229,26.5063,26.5063,4600.0
2010-03-18 12:35:00,31.93,31.93,31.87,31.89,23000.0,26.5063,26.5063,26.4565,26.4731,23000.0
2010-03-18 12:40:00,31.9,31.9,31.86,31.88,6600.0,26.4814,26.4814,26.4482,26.4648,6600.0
2010-03-18 12:45:00,31.89,31.92,31.88,31.92,4400.0,26.4731,26.498,26.4648,26.498,4400.0
2010-03-18 12:50:00,31.91,31.92,31.87,31.87,4200.0,26.4897,26.498,26.4565,26.4565,4200.0
2010-03-18 12:55:00,31.88,31.91,31.88,31.91,32400.0,26.4648,26.4897,26.4648,26.4897,32400.0
2010-03-18 13:00:00,31.9,31.93,31.9,31.93,11400.0,26.4814,26.5063,26.4814,26.5063,11400.0
2010-03-18 13:05:00,31.93,31.99,31.93,31.98,12000.0,26.5063,26.5561,26.5063,26.5478,12000.0
2010-03-18 13:10:00,31.97,31.97,31.95,31.95,17800.0,26.5395,26.5395,26.5229,26.5229,17800.0
2010-03-18 13:15:00,31.95,31.96,31.93,31.94,7600.0,26.5229,26.5312,26.5063,26.5146,7600.0
2010-03-18 13:20:00,31.93,31.94,31.91,31.91,3000.0,26.5063,26.5146,26.4897,26.4897,3000.0
2010-03-18 13:25:00,31.92,31.93,31.92,31.92,2800.0,26.498,26.5063,26.498,26.498,2800.0
2010-03-18 13:30:00,31.93,31.94,31.91,31.92,15600.0,26.5063,26.5146,26.4897,26.498,15600.0
2010-03-18 13:35:00,31.92,31.92,31.9,31.9,10400.0,26.498,26.498,26.4814,26.4814,10400.0
2010-03-18 13:40:00,31.91,31.92,31.91,31.92,3200.0,26.4897,26.498,26.4897,26.498,3200.0
2010-03-18 13:45:00,31.91,31.91,31.88,31.88,5800.0,26.4897,26.4897,26.4648,26.4648,5800.0
2010-03-18 13:50:00,31.89,31.89,31.86,31.86,4400.0,26.4731,26.4731,26.4482,26.4482,4400.0
2010-03-18 13:55:00,31.86,31.86,31.84,31.86,5600.0,26.4482,26.4482,26.4316,26.4482,5600.0
2010-03-18 14:00:00,31.86,31.86,31.82,31.84,15800.0,26.4482,26.4482,26.415,26.4316,15800.0
2010-03-18 14:05:00,31.84,31.86,31.83,31.85,13000.0,26.4316,26.4482,26.4233,26.4399,13000.0
2010-03-18 14:10:00,31.85,31.89,31.85,31.89,23400.0,26.4399,26.4731,26.4399,26.4731,23400.0
2010-03-18 14:15:00,31.9,31.93,31.89,31.92,22200.0,26.4814,26.5063,26.4731,26.498,22200.0
2010-03-18 14:20:00,31.92,31.92,31.91,31.91,4600.0,26.498,26.498,26.4897,26.4897,4600.0
2010-03-18 14:25:00,31.92,31.92,31.89,31.9,5800.0,26.498,26.498,26.4731,26.4814,5800.0
2010-03-18 14:30:00,31.91,31.98,31.91,31.96,8400.0,26.4897,26.5478,26.4897,26.5312,8400.0
2010-03-18 14:35:00,31.96,31.98,31.95,31.97,7800.0,26.5312,26.5478,26.5229,26.5395,7800.0
2010-03-18 14:40:00,31.97,31.97,31.94,31.95,3400.0,26.5395,26.5395,26.5146,26.5229,3400.0
2010-03-18 14:45:00,31.95,31.95,31.9,31.91,10400.0,26.5229,26.5229,26.4814,26.4897,10400.0
2010-03-18 14:50:00,31.9,31.9,31.88,31.89,9000.0,26.4814,26.4814,26.4648,26.4731,9000.0
2010-03-18 14:55:00,31.89,31.91,31.89,31.91,10600.0,26.4731,26.4897,26.4731,26.4897,10600.0
2010-03-18 15:00:00,31.9,31.92,31.89,31.9,9600.0,26.4814,26.498,26.4731,26.4814,9600.0
2010-03-18 15:05:00,31.91,31.93,31.9,31.92,10000.0,26.4897,26.5063,26.4814,26.498,10000.0
2010-03-18 15:10:00,31.92,31.93,31.89,31.89,7000.0,26.498,26.5063,26.4731,26.4731,7000.0
2010-03-18 15:15:00,31.88,31.9,31.87,31.9,9800.0,26.4648,26.4814,26.4565,26.4814,9800.0
2010-03-18 15:20:00,31.9,31.93,31.9,31.91,10600.0,26.4814,26.5063,26.4814,26.4897,10600.0
2010-03-18 15:25:00,31.9,31.93,31.9,31.92,6600.0,26.4814,26.5063,26.4814,26.498,6600.0
2010-03-18 15:30:00,31.92,31.93,31.9,31.9,32600.0,26.498,26.5063,26.4814,26.4814,32600.0
2010-03-18 15:35:00,31.91,31.91,31.86,31.9,14800.0,26.4897,26.4897,26.4482,26.4814,14800.0
2010-03-18 15:40:00,31.9,31.9,31.86,31.89,25600.0,26.4814,26.4814,26.4482,26.4731,25600.0
2010-03-18 15:45:00,31.89,31.92,31.88,31.89,50600.0,26.4731,26.498,26.4648,26.4731,50600.0
2010-03-18 15:50:00,31.89,31.93,31.89,31.93,35600.0,26.4731,26.5063,26.4731,26.5063,35600.0
2010-03-18 15:55:00,31.93,31.93,31.89,31.9,80600.0,26.5063,26.5063,26.4731,26.4814,80600.0
2010-03-19 09:30:00,31.95,32.1,31.93,32.01,409400.0,26.5229,26.6474,26.5063,26.5727,409400.0
2010-03-19 09:35:00,32.0,32.01,31.99,31.99,14800.0,26.5644,26.5727,26.5561,26.5561,14800.0
2010-03-19 09:40:00,31.99,31.99,31.86,31.86,39600.0,26.5561,26.5561,26.4482,26.4482,39600.0
2010-03-19 09:45:00,31.86,31.86,31.78,31.85,29600.0,26.4482,26.4482,26.3818,26.4399,29600.0
2010-03-19 09:50:00,31.85,31.9,31.85,31.86,13800.0,26.4399,26.4814,26.4399,26.4482,13800.0
2010-03-19 09:55:00,31.86,31.86,31.83,31.85,9000.0,26.4482,26.4482,26.4233,26.4399,9000.0
2010-03-19 10:00:00,31.86,31.86,31.78,31.81,14800.0,26.4482,26.4482,26.3818,26.4067,14800.0
2010-03-19 10:05:00,31.8,31.81,31.72,31.76,34400.0,26.3984,26.4067,26.332,26.3652,34400.0
2010-03-19 10:10:00,31.75,31.77,31.74,31.75,19600.0,26.3569,26.3735,26.3486,26.3569,19600.0
2010-03-19 10:15:00,31.72,31.72,31.67,31.69,47800.0,26.332,26.332,26.2905,26.3071,47800.0
2010-03-19 10:20:00,31.68,31.68,31.6,31.61,27800.0,26.2988,26.2988,26.2324,26.2407,27800.0
2010-03-19 10:25:00,31.61,31.64,31.59,31.6,35000.0,26.2407,26.2656,26.2241,26.2324,35000.0
2010-03-19 10:30:00,31.6,31.6,31.53,31.55,52600.0,26.2324,26.2324,26.1742,26.1909,52600.0
2010-03-19 10:35:00,31.54,31.58,31.52,31.55,35200.0,26.1826,26.2158,26.1659,26.1909,35200.0
2010-03-19 10:40:00,31.56,31.61,31.54,31.61,30600.0,26.1992,26.2407,26.1826,26.2407,30600.0
2010-03-19 10:45:00,31.61,31.66,31.6,31.6,20800.0,26.2407,26.2822,26.2324,26.2324,20800.0
2010-03-19 10:50:00,31.6,31.6,31.56,31.6,14800.0,26.2324,26.2324,26.1992,26.2324,14800.0
2010-03-19 10:55:00,31.61,31.61,31.57,31.57,9000.0,26.2407,26.2407,26.2075,26.2075,9000.0
2010-03-19 11:00:00,31.56,31.6,31.56,31.59,11600.0,26.1992,26.2324,26.1992,26.2241,11600.0
2010-03-19 11:05:00,31.6,31.61,31.59,31.6,21000.0,26.2324,26.2407,26.2241,26.2324,21000.0
2010-03-19 11:10:00,31.59,31.6,31.53,31.53,16200.0,26.2241,26.2324,26.1742,26.1742,16200.0
2010-03-19 11:15:00,31.54,31.57,31.52,31.55,12400.0,26.1826,26.2075,26.1659,26.1909,12400.0
2010-03-19 11:20:00,31.56,31.65,31.56,31.64,9400.0,26.1992,26.2739,26.1992,26.2656,9400.0
2010-03-19 11:25:00,31.63,31.64,31.58,31.58,10400.0,26.2573,26.2656,26.2158,26.2158,10400.0
2010-03-19 11:30:00,31.59,31.59,31.54,31.54,14400.0,26.2241,26.2241,26.1826,26.1826,14400.0
2010-03-19 11:35:00,31.55,31.6,31.55,31.6,14000.0,26.1909,26.2324,26.1909,26.2324,14000.0
2010-03-19 11:40:00,31.6,31.66,31.6,31.66,17200.0,26.2324,26.2822,26.2324,26.2822,17200.0
2010-03-19 11:45:00,31.66,31.67,31.64,31.64,13400.0,26.2822,26.2905,26.2656,26.2656,13400.0
2010-03-19 11:50:00,31.64,31.68,31.64,31.67,27600.0,26.2656,26.2988,26.2656,26.2905,27600.0
2010-03-19 11:55:00,31.67,31.67,31.65,31.65,6000.0,26.2905,26.2905,26.2739,26.2739,6000.0
2010-03-19 12:00:00,31.66,31.66,31.65,31.66,7000.0,26.2822,26.2822,26.2739,26.2822,7000.0
2010-03-19 12:05:00,31.66,31.71,31.66,31.69,12600.0,26.2822,26.3237,26.2822,26.3071,12600.0
2010-03-19 12:10:00,31.7,31.7,31.68,31.68,10000.0,26.3154,26.3154,26.2988,26.2988,10000.0
2010-03-19 12:15:00,31.68,31.68,31.65,31.66,8200.0,26.2988,26.2988,26.2739,26.2822,8200.0
2010-03-19 12:20:00,31.66,31.67,31.65,31.67,10800.0,26.2822,26.2905,26.2739,26.2905,10800.0
2010-03-19 12:25:00,31.66,31.67,31.66,31.66,18600.0,26.2822,26.2905,26.2822,26.2822,18600.0
2010-03-19 12:30:00,31.66,31.66,31.65,31.66,30800.0,26.2822,26.2822,26.2739,26.2822,30800.0
2010-03-19 12:35:00,31.65,31.66,31.64,31.64,26800.0,26.2739,26.2822,26.2656,26.2656,26800.0
2010-03-19 12:40:00,31.63,31.64,31.63,31.63,7400.0,26.2573,26.2656,26.2573,26.2573,7400.0
2010-03-19 12:45:00,31.62,31.62,31.58,31.59,19800.0,26.249,26.249,26.2158,26.2241,19800.0
2010-03-19 12:50:00,31.59,31.61,31.58,31.61,12600.0,26.2241,26.2407,26.2158,26.2407,12600.0
2010-03-19 12:55:00,31.6,31.61,31.6,31.61,4800.0,26.2324,26.2407,26.2324,26.2407,4800.0
2010-03-19 13:00:00,31.61,31.64,31.59,31.59,20800.0,26.2407,26.2656,26.2241,26.2241,20800.0
2010-03-19 13:05:00,31.59,31.59,31.56,31.57,6600.0,26.2241,26.2241,26.1992,26.2075,6600.0
2010-03-19 13:10:00,31.56,31.56,31.52,31.53,14000.0,26.1992,26.1992,26.1659,26.1742,14000.0
2010-03-19 13:15:00,31.54,31.59,31.54,31.57,10000.0,26.1826,26.2241,26.1826,26.2075,10000.0
2010-03-19 13:20:00,31.57,31.59,31.55,31.56,11200.0,26.2075,26.2241,26.1909,26.1992,11200.0
2010-03-19 13:25:00,31.54,31.55,31.52,31.55,22600.0,26.1826,26.1909,26.1659,26.1909,22600.0
2010-03-19 13:30:00,31.55,31.57,31.55,31.57,16400.0,26.1909,26.2075,26.1909,26.2075,16400.0
2010-03-19 13:35:00,31.56,31.58,31.56,31.56,17400.0,26.1992,26.2158,26.1992,26.1992,17400.0
2010-03-19 13:40:00,31.57,31.57,31.55,31.57,7400.0,26.2075,26.2075,26.1909,26.2075,7400.0
2010-03-19 13:45:00,31.57,31.57,31.53,31.54,13600.0,26.2075,26.2075,26.1742,26.1826,13600.0
2010-03-19 13:50:00,31.55,31.55,31.54,31.55,7000.0,26.1909,26.1909,26.1826,26.1909,7000.0
2010-03-19 13:55:00,31.55,31.55,31.53,31.53,14800.0,26.1909,26.1909,26.1742,26.1742,14800.0
2010-03-19 14:00:00,31.53,31.54,31.53,31.53,12200.0,26.1742,26.1826,26.1742,26.1742,12200.0
2010-03-19 14:05:00,31.53,31.57,31.53,31.56,22200.0,26.1742,26.2075,26.1742,26.1992,22200.0
2010-03-19 14:10:00,31.56,31.56,31.54,31.54,4600.0,26.1992,26.1992,26.1826,26.1826,4600.0
2010-03-19 14:15:00,31.54,31.54,31.52,31.53,13800.0,26.1826,26.1826,26.1659,26.1742,13800.0
2010-03-19 14:20:00,31.53,31.56,31.53,31.54,14200.0,26.1742,26.1992,26.1742,26.1826,14200.0
2010-03-19 14:25:00,31.54,31.56,31.53,31.54,10400.0,26.1826,26.1992,26.1742,26.1826,10400.0
2010-03-19 14:30:00,31.54,31.54,31.53,31.53,13600.0,26.1826,26.1826,26.1742,26.1742,13600.0
2010-03-19 14:35:00,31.54,31.56,31.54,31.56,7800.0,26.1826,26.1992,26.1826,26.1992,7800.0
2010-03-19 14:40:00,31.56,31.56,31.53,31.54,13600.0,26.1992,26.1992,26.1742,26.1826,13600.0
2010-03-19 14:45:00,31.54,31.56,31.54,31.55,8000.0,26.1826,26.1992,26.1826,26.1909,8000.0
2010-03-19 14:50:00,31.55,31.55,31.54,31.55,10000.0,26.1909,26.1909,26.1826,26.1909,10000.0
2010-03-19 14:55:00,31.55,31.56,31.54,31.54,9600.0,26.1909,26.1992,26.1826,26.1826,9600.0
2010-03-19 15:00:00,31.53,31.55,31.53,31.55,11400.0,26.1742,26.1909,26.1742,26.1909,11400.0
2010-03-19 15:05:00,31.55,31.55,31.54,31.55,17200.0,26.1909,26.1909,26.1826,26.1909,17200.0
2010-03-19 15:10:00,31.55,31.55,31.48,31.49,92000.0,26.1909,26.1909,26.1327,26.141,92000.0
2010-03-19 15:15:00,31.49,31.49,31.45,31.47,28000.0,26.141,26.141,26.1078,26.1244,28000.0
2010-03-19 15:20:00,31.46,31.48,31.46,31.48,32200.0,26.1161,26.1327,26.1161,26.1327,32200.0
2010-03-19 15:25:00,31.48,31.48,31.46,31.47,17200.0,26.1327,26.1327,26.1161,26.1244,17200.0
2010-03-19 15:30:00,31.47,31.47,31.4,31.43,54800.0,26.1244,26.1244,26.0663,26.0912,54800.0
2010-03-19 15:35:00,31.43,31.47,31.41,31.42,64200.0,26.0912,26.1244,26.0746,26.0829,64200.0
2010-03-19 15:40:00,31.42,31.46,31.37,31.45,49600.0,26.0829,26.1161,26.0414,26.1078,49600.0
2010-03-19 15:45:00,31.43,31.55,31.43,31.53,103600.0,26.0912,26.1909,26.0912,26.1742,103600.0
2010-03-19 15:50:00,31.53,31.54,31.47,31.52,67200.0,26.1742,26.1826,26.1244,26.1659,67200.0
2010-03-19 15:55:00,31.52,32.5,31.5,31.56,195400.0,26.1659,26.9795,26.1493,26.1992,195400.0
2010-03-22 09:30:00,31.43,31.5,31.0,31.44,102200.0,26.0912,26.1493,25.7343,26.0995,102200.0
2010-03-22 09:35:00,31.44,31.53,31.43,31.43,30000.0,26.0995,26.1742,26.0912,26.0912,30000.0
2010-03-22 09:40:00,31.43,31.5,31.42,31.5,33000.0,26.0912,26.1493,26.0829,26.1493,33000.0
2010-03-22 09:45:00,31.5,31.66,31.49,31.65,20800.0,26.1493,26.2822,26.141,26.2739,20800.0
2010-03-22 09:50:00,31.66,31.7,31.61,31.61,26800.0,26.2822,26.3154,26.2407,26.2407,26800.0
2010-03-22 09:55:00,31.61,31.72,31.61,31.69,14000.0,26.2407,26.332,26.2407,26.3071,14000.0
2010-03-22 10:00:00,31.7,31.8,31.7,31.73,34400.0,26.3154,26.3984,26.3154,26.3403,34400.0
2010-03-22 10:05:00,31.73,31.74,31.68,31.68,31000.0,26.3403,26.3486,26.2988,26.2988,31000.0
2010-03-22 10:10:00,31.68,31.74,31.68,31.74,16400.0,26.2988,26.3486,26.2988,26.3486,16400.0
2010-03-22 10:15:00,31.75,31.75,31.68,31.68,12000.0,26.3569,26.3569,26.2988,26.2988,12000.0
2010-03-22 10:20:00,31.7,31.81,31.7,31.78,20200.0,26.3154,26.4067,26.3154,26.3818,20200.0
2010-03-22 10:25:00,31.79,31.88,31.79,31.88,26600.0,26.3901,26.4648,26.3901,26.4648,26600.0
2010-03-22 10:30:00,31.89,31.96,31.89,31.93,42400.0,26.4731,26.5312,26.4731,26.5063,42400.0
2010-03-22 10:35:00,31.93,32.06,31.93,32.06,34000.0,26.5063,26.6142,26.5063,26.6142,34000.0
2010-03-22 10:40:00,32.05,32.07,31.98,31.99,44400.0,26.6059,26.6225,26.5478,26.5561,44400.0
2010-03-22 10:45:00,32.0,32.09,32.0,32.07,28600.0,26.5644,26.6391,26.5644,26.6225,28600.0
2010-03-22 10:50:00,32.08,32.11,32.07,32.1,34600.0,26.6308,26.6557,26.6225,26.6474,34600.0
2010-03-22 10:55:00,32.09,32.11,32.07,32.11,22600.0,26.6391,26.6557,26.6225,26.6557,22600.0
2010-03-22 11:00:00,32.1,32.2,32.1,32.18,50000.0,26.6474,26.7304,26.6474,26.7138,50000.0
2010-03-22 11:05:00,32.16,32.2,32.16,32.18,37400.0,26.6972,26.7304,26.6972,26.7138,37400.0
2010-03-22 11:10:00,32.17,32.19,32.17,32.18,23400.0,26.7055,26.7221,26.7055,26.7138,23400.0
2010-03-22 11:15:00,32.19,32.23,32.17,32.19,72200.0,26.7221,26.7553,26.7055,26.7221,72200.0
2010-03-22 11:20:00,32.19,32.2,32.17,32.18,23000.0,26.7221,26.7304,26.7055,26.7138,23000.0
2010-03-22 11:25:00,32.18,32.24,32.17,32.24,40800.0,26.7138,26.7636,26.7055,26.7636,40800.0
2010-03-22 11:30:00,32.24,32.24,32.22,32.24,25200.0,26.7636,26.7636,26.747,26.7636,25200.0
2010-03-22 11:35:00,32.24,32.3,32.23,32.3,62800.0,26.7636,26.8135,26.7553,26.8135,62800.0
2010-03-22 11:40:00,32.3,32.32,32.27,32.32,37800.0,26.8135,26.8301,26.7886,26.8301,37800.0
2010-03-22 11:45:00,32.32,32.35,32.31,32.33,44600.0,26.8301,26.855,26.8218,26.8384,44600.0
2010-03-22 11:50:00,32.33,32.35,32.3,32.34,25400.0,26.8384,26.855,26.8135,26.8467,25400.0
2010-03-22 11:55:00,32.35,32.42,32.35,32.41,65400.0,26.855,26.9131,26.855,26.9048,65400.0
2010-03-22 12:00:00,32.4,32.41,32.32,32.33,51600.0,26.8965,26.9048,26.8301,26.8384,51600.0
2010-03-22 12:05:00,32.32,32.38,32.3,32.37,72400.0,26.8301,26.8799,26.8135,26.8716,72400.0
2010-03-22 12:10:00,32.37,32.44,32.27,32.44,54600.0,26.8716,26.9297,26.7886,26.9297,54600.0
2010-03-22 12:15:00,32.45,32.45,32.31,32.31,47000.0,26.938,26.938,26.8218,26.8218,47000.0
2010-03-22 12:20:00,32.31,32.33,32.3,32.33,25400.0,26.8218,26.8384,26.8135,26.8384,25400.0
2010-03-22 12:25:00,32.33,32.41,32.33,32.4,36200.0,26.8384,26.9048,26.8384,26.8965,36200.0
2010-03-22 12:30:00,32.4,32.45,32.4,32.4,45400.0,26.8965,26.938,26.8965,26.8965,45400.0
2010-03-22 12:35:00,32.4,32.43,32.39,32.42,10800.0,26.8965,26.9214,26.8882,26.9131,10800.0
2010-03-22 12:40:00,32.42,32.45,32.39,32.39,31200.0,26.9131,26.938,26.8882,26.8882,31200.0
2010-03-22 12:45:00,32.4,32.4,32.38,32.39,3600.0,26.8965,26.8965,26.8799,26.8882,3600.0
2010-03-22 12:50:00,32.38,32.38,32.32,32.37,30600.0,26.8799,26.8799,26.8301,26.8716,30600.0
2010-03-22 12:55:00,32.38,32.42,32.34,32.37,33600.0,26.8799,26.9131,26.8467,26.8716,33600.0
2010-03-22 13:00:00,32.37,32.43,32.37,32.41,36200.0,26.8716,26.9214,26.8716,26.9048,36200.0
2010-03-22 13:05:00,32.41,32.43,32.37,32.37,15000.0,26.9048,26.9214,26.8716,26.8716,15000.0
2010-03-22 13:10:00,32.38,32.38,32.36,32.37,9200.0,26.8799,26.8799,26.8633,26.8716,9200.0
2010-03-22 13:15:00,32.37,32.4,32.37,32.4,14800.0,26.8716,26.8965,26.8716,26.8965,14800.0
2010-03-22 13:20:00,32.4,32.45,32.38,32.38,23600.0,26.8965,26.938,26.8799,26.8799,23600.0
2010-03-22 13:25:00,32.38,32.38,32.35,32.35,8200.0,26.8799,26.8799,26.855,26.855,8200.0
2010-03-22 13:30:00,32.35,32.41,32.35,32.4,24800.0,26.855,26.9048,26.855,26.8965,24800.0
2010-03-22 13:35:00,32.4,32.4,32.35,32.37,21200.0,26.8965,26.8965,26.855,26.8716,21200.0
2010-03-22 13:40:00,32.36,32.38,32.35,32.35,11000.0,26.8633,26.8799,26.855,26.855,11000.0
2010-03-22 13:45:00,32.35,32.36,32.34,32.35,32600.0,26.855,26.8633,26.8467,26.855,32600.0
2010-03-22 13:50:00,32.36,32.41,32.36,32.4,21400.0,26.8633,26.9048,26.8633,26.8965,21400.0
2010-03-22 13:55:00,32.4,32.41,32.37,32.37,18200.0,26.8965,26.9048,26.8716,26.8716,18200.0
2010-03-22 14:00:00,32.37,32.37,32.33,32.36,22400.0,26.8716,26.8716,26.8384,26.8633,22400.0
2010-03-22 14:05:00,32.36,32.38,32.36,32.37,14000.0,26.8633,26.8799,26.8633,26.8716,14000.0
2010-03-22 14:10:00,32.37,32.37,32.33,32.37,30000.0,26.8716,26.8716,26.8384,26.8716,30000.0
2010-03-22 14:15:00,32.37,32.4,32.36,32.37,25800.0,26.8716,26.8965,26.8633,26.8716,25800.0
2010-03-22 14:20:00,32.38,32.41,32.38,32.39,21600.0,26.8799,26.9048,26.8799,26.8882,21600.0
2010-03-22 14:25:00,32.39,32.39,32.35,32.38,24800.0,26.8882,26.8882,26.855,26.8799,24800.0
2010-03-22 14:30:00,32.38,32.47,32.38,32.45,33600.0,26.8799,26.9546,26.8799,26.938,33600.0
2010-03-22 14:35:00,32.46,32.47,32.44,32.45,25000.0,26.9463,26.9546,26.9297,26.938,25000.0
2010-03-22 14:40:00,32.45,32.49,32.43,32.45,28000.0,26.938,26.9712,26.9214,26.938,28000.0
2010-03-22 14:45:00,32.45,32.49,32.45,32.47,32000.0,26.938,26.9712,26.938,26.9546,32000.0
2010-03-22 14:50:00,32.47,32.53,32.47,32.51,72400.0,26.9546,27.0044,26.9546,26.9878,72400.0
2010-03-22 14:55:00,32.52,32.52,32.46,32.46,32600.0,26.9961,26.9961,26.9463,26.9463,32600.0
2010-03-22 15:00:00,32.47,32.48,32.42,32.45,41200.0,26.9546,26.9629,26.9131,26.938,41200.0
2010-03-22 15:05:00,32.45,32.5,32.44,32.44,56000.0,26.938,26.9795,26.9297,26.9297,56000.0
2010-03-22 15:10:00,32.45,32.52,32.45,32.52,35400.0,26.938,26.9961,26.938,26.9961,35400.0
2010-03-22 15:15:00,32.52,32.53,32.47,32.48,46400.0,26.9961,27.0044,26.9546,26.9629,46400.0
2010-03-22 15:20:00,32.49,32.49,32.46,32.46,43600.0,26.9712,26.9712,26.9463,26.9463,43600.0
2010-03-22 15:25:00,32.46,32.46,32.44,32.44,36400.0,26.9463,26.9463,26.9297,26.9297,36400.0
2010-03-22 15:30:00,32.44,32.44,32.38,32.43,88400.0,26.9297,26.9297,26.8799,26.9214,88400.0
2010-03-22 15:35:00,32.43,32.46,32.43,32.46,46000.0,26.9214,26.9463,26.9214,26.9463,46000.0
2010-03-22 15:40:00,32.46,32.47,32.43,32.45,77400.0,26.9463,26.9546,26.9214,26.938,77400.0
2010-03-22 15:45:00,32.45,32.49,32.41,32.49,60400.0,26.938,26.9712,26.9048,26.9712,60400.0
2010-03-22 15:50:00,32.49,32.5,32.46,32.49,80600.0,26.9712,26.9795,26.9463,26.9712,80600.0
2010-03-22 15:55:00,32.49,32.51,32.47,32.5,127000.0,26.9712,26.9878,26.9546,26.9795,127000.0
2010-03-23 09:30:00,32.41,32.51,32.38,32.43,51400.0,26.9048,26.9878,26.8799,26.9214,51400.0
2010-03-23 09:35:00,32.45,32.51,32.38,32.39,21400.0,26.938,26.9878,26.8799,26.8882,21400.0
2010-03-23 09:40:00,32.4,32.49,32.38,32.41,14600.0,26.8965,26.9712,26.8799,26.9048,14600.0
2010-03-23 09:45:00,32.43,32.45,32.34,32.36,17400.0,26.9214,26.938,26.8467,26.8633,17400.0
2010-03-23 09:50:00,32.35,32.47,32.35,32.46,15200.0,26.855,26.9546,26.855,26.9463,15200.0
2010-03-23 09:55:00,32.45,32.46,32.41,32.46,10000.0,26.938,26.9463,26.9048,26.9463,10000.0
2010-03-23 10:00:00,32.45,32.51,32.38,32.39,20800.0,26.938,26.9878,26.8799,26.8882,20800.0
2010-03-23 10:05:00,32.4,32.52,32.4,32.48,25400.0,26.8965,26.9961,26.8965,26.9629,25400.0
2010-03-23 10:10:00,32.48,32.5,32.47,32.47,11200.0,26.9629,26.9795,26.9546,26.9546,11200.0
2010-03-23 10:15:00,32.47,32.51,32.47,32.47,10800.0,26.9546,26.9878,26.9546,26.9546,10800.0
2010-03-23 10:20:00,32.47,32.54,32.46,32.51,18600.0,26.9546,27.0127,26.9463,26.9878,18600.0
2010-03-23 10:25:00,32.52,32.55,32.48,32.49,22400.0,26.9961,27.021,26.9629,26.9712,22400.0
2010-03-23 10:30:00,32.51,32.52,32.37,32.38,27400.0,26.9878,26.9961,26.8716,26.8799,27400.0
2010-03-23 10:35:00,32.39,32.44,32.38,32.44,6800.0,26.8882,26.9297,26.8799,26.9297,6800.0
2010-03-23 10:40:00,32.44,32.46,32.41,32.45,15400.0,26.9297,26.9463,26.9048,26.938,15400.0
2010-03-23 10:45:00,32.47,32.48,32.45,32.46,10800.0,26.9546,26.9629,26.938,26.9463,10800.0
2010-03-23 10:50:00,32.46,32.48,32.44,32.45,9200.0,26.9463,26.9629,26.9297,26.938,9200.0
2010-03-23 10:55:00,32.44,32.44,32.32,32.32,20000.0,26.9297,26.9297,26.8301,26.8301,20000.0
2010-03-23 11:00:00,32.32,32.32,32.25,32.25,39400.0,26.8301,26.8301,26.7719,26.7719,39400.0
2010-03-23 11:05:00,32.24,32.27,32.24,32.25,33400.0,26.7636,26.7886,26.7636,26.7719,33400.0
2010-03-23 11:10:00,32.27,32.31,32.26,32.31,13200.0,26.7886,26.8218,26.7803,26.8218,13200.0
2010-03-23 11:15:00,32.32,32.34,32.32,32.33,14800.0,26.8301,26.8467,26.8301,26.8384,14800.0
2010-03-23 11:20:00,32.33,32.33,32.26,32.26,38400.0,26.8384,26.8384,26.7803,26.7803,38400.0
2010-03-23 11:25:00,32.26,32.33,32.26,32.33,13800.0,26.7803,26.8384,26.7803,26.8384,13800.0
2010-03-23 11:30:00,32.34,32.39,32.34,32.39,30400.0,26.8467,26.8882,26.8467,26.8882,30400.0
2010-03-23 11:35:00,32.39,32.39,32.34,32.35,33400.0,26.8882,26.8882,26.8467,26.855,33400.0
2010-03-23 11:40:00,32.37,32.38,32.36,32.37,6600.0,26.8716,26.8799,26.8633,26.8716,6600.0
2010-03-23 11:45:00,32.38,32.46,32.38,32.43,17000.0,26.8799,26.9463,26.8799,26.9214,17000.0
2010-03-23 11:50:00,32.44,32.45,32.44,32.44,4000.0,26.9297,26.938,26.9297,26.9297,4000.0
2010-03-23 11:55:00,32.45,32.49,32.45,32.47,4600.0,26.938,26.9712,26.938,26.9546,4600.0
2010-03-23 12:00:00,32.48,32.49,32.48,32.49,4400.0,26.9629,26.9712,26.9629,26.9712,4400.0
2010-03-23 12:05:00,32.49,32.57,32.49,32.56,24600.0,26.9712,27.0376,26.9712,27.0293,24600.0
2010-03-23 12:10:00,32.56,32.56,32.52,32.56,21800.0,27.0293,27.0293,26.9961,27.0293,21800.0
2010-03-23 12:15:00,32.57,32.57,32.47,32.47,24600.0,27.0376,27.0376,26.9546,26.9546,24600.0
2010-03-23 12:20:00,32.47,32.48,32.45,32.48,14000.0,26.9546,26.9629,26.938,26.9629,14000.0
2010-03-23 12:25:00,32.49,32.49,32.49,32.49,14200.0,26.9712,26.9712,26.9712,26.9712,14200.0
2010-03-23 12:30:00,32.5,32.52,32.5,32.51,11200.0,26.9795,26.9961,26.9795,26.9878,11200.0
2010-03-23 12:35:00,32.51,32.54,32.51,32.54,2600.0,26.9878,27.0127,26.9878,27.0127,2600.0
2010-03-23 12:40:00,32.54,32.55,32.53,32.54,4600.0,27.0127,27.021,27.0044,27.0127,4600.0
2010-03-23 12:45:00,32.54,32.54,32.51,32.52,9800.0,27.0127,27.0127,26.9878,26.9961,9800.0
2010-03-23 12:50:00,32.52,32.52,32.51,32.51,22800.0,26.9961,26.9961,26.9878,26.9878,22800.0
2010-03-23 12:55:00,32.52,32.52,32.51,32.52,13600.0,26.9961,26.9961,26.9878,26.9961,13600.0
2010-03-23 13:00:00,32.52,32.55,32.52,32.55,5400.0,26.9961,27.021,26.9961,27.021,5400.0
2010-03-23 13:05:00,32.54,32.58,32.54,32.58,9000.0,27.0127,27.0459,27.0127,27.0459,9000.0
2010-03-23 13:10:00,32.58,32.59,32.58,32.59,10400.0,27.0459,27.0542,27.0459,27.0542,10400.0
2010-03-23 13:15:00,32.59,32.59,32.56,32.56,7200.0,27.0542,27.0542,27.0293,27.0293,7200.0
2010-03-23 13:20:00,32.55,32.57,32.55,32.57,11400.0,27.021,27.0376,27.021,27.0376,11400.0
2010-03-23 13:25:00,32.57,32.6,32.57,32.58,8200.0,27.0376,27.0625,27.0376,27.0459,8200.0
2010-03-23 13:30:00,32.58,32.59,32.58,32.58,6000.0,27.0459,27.0542,27.0459,27.0459,6000.0
2010-03-23 13:35:00,32.58,32.58,32.57,32.57,7000.0,27.0459,27.0459,27.0376,27.0376,7000.0
2010-03-23 13:40:00,32.58,32.59,32.57,32.57,5200.0,27.0459,27.0542,27.0376,27.0376,5200.0
2010-03-23 13:45:00,32.58,32.58,32.54,32.57,15000.0,27.0459,27.0459,27.0127,27.0376,15000.0
2010-03-23 13:50:00,32.57,32.58,32.56,32.58,4200.0,27.0376,27.0459,27.0293,27.0459,4200.0
2010-03-23 13:55:00,32.58,32.63,32.58,32.62,22800.0,27.0459,27.0874,27.0459,27.0791,22800.0
2010-03-23 14:00:00,32.62,32.63,32.59,32.61,10600.0,27.0791,27.0874,27.0542,27.0708,10600.0
2010-03-23 14:05:00,32.63,32.65,32.61,32.65,6800.0,27.0874,27.104,27.0708,27.104,6800.0
2010-03-23 14:10:00,32.65,32.69,32.63,32.63,24600.0,27.104,27.1372,27.0874,27.0874,24600.0
2010-03-23 14:15:00,32.63,32.63,32.62,32.63,12200.0,27.0874,27.0874,27.0791,27.0874,12200.0
2010-03-23 14:20:00,32.62,32.64,32.6,32.63,35200.0,27.0791,27.0957,27.0625,27.0874,35200.0
2010-03-23 14:25:00,32.63,32.65,32.63,32.64,32400.0,27.0874,27.104,27.0874,27.0957,32400.0
2010-03-23 14:30:00,32.64,32.64,32.6,32.61,12600.0,27.0957,27.0957,27.0625,27.0708,12600.0
2010-03-23 14:35:00,32.6,32.63,32.6,32.62,16000.0,27.0625,27.0874,27.0625,27.0791,16000.0
2010-03-23 14:40:00,32.62,32.63,32.6,32.63,25400.0,27.0791,27.0874,27.0625,27.0874,25400.0
2010-03-23 14:45:00,32.63,32.63,32.59,32.59,20400.0,27.0874,27.0874,27.0542,27.0542,20400.0
2010-03-23 14:50:00,32.6,32.63,32.58,32.62,32600.0,27.0625,27.0874,27.0459,27.0791,32600.0
2010-03-23 14:55:00,32.62,32.62,32.58,32.6,21200.0,27.0791,27.0791,27.0459,27.0625,21200.0
2010-03-23 15:00:00,32.6,32.6,32.57,32.57,26200.0,27.0625,27.0625,27.0376,27.0376,26200.0
2010-03-23 15:05:00,32.57,32.63,32.57,32.61,51200.0,27.0376,27.0874,27.0376,27.0708,51200.0
2010-03-23 15:10:00,32.62,32.62,32.6,32.62,26000.0,27.0791,27.0791,27.0625,27.0791,26000.0
2010-03-23 15:15:00,32.61,32.65,32.61,32.63,26600.0,27.0708,27.104,27.0708,27.0874,26600.0
2010-03-23 15:20:00,32.63,32.69,32.62,32.69,30800.0,27.0874,27.1372,27.0791,27.1372,30800.0
2010-03-23 15:25:00,32.68,32.69,32.65,32.66,34600.0,27.1289,27.1372,27.104,27.1123,34600.0
2010-03-23 15:30:00,32.66,32.68,32.64,32.67,45200.0,27.1123,27.1289,27.0957,27.1206,45200.0
2010-03-23 15:35:00,32.67,32.68,32.63,32.65,70200.0,27.1206,27.1289,27.0874,27.104,70200.0
2010-03-23 15:40:00,32.65,32.67,32.65,32.66,37400.0,27.104,27.1206,27.104,27.1123,37400.0
2010-03-23 15:45:00,32.66,32.67,32.62,32.65,103200.0,27.1123,27.1206,27.0791,27.104,103200.0
2010-03-23 15:50:00,32.66,32.66,32.61,32.63,61200.0,27.1123,27.1123,27.0708,27.0874,61200.0
2010-03-23 15:55:00,32.64,32.68,32.63,32.66,112200.0,27.0957,27.1289,27.0874,27.1123,112200.0
2010-03-24 09:30:00,32.57,32.6,32.38,32.6,114800.0,27.0376,27.0625,26.8799,27.0625,114800.0
2010-03-24 09:35:00,32.6,32.63,32.54,32.56,38000.0,27.0625,27.0874,27.0127,27.0293,38000.0
2010-03-24 09:40:00,32.55,32.56,32.41,32.41,29000.0,27.021,27.0293,26.9048,26.9048,29000.0
2010-03-24 09:45:00,32.43,32.48,32.43,32.47,88200.0,26.9214,26.9629,26.9214,26.9546,88200.0
2010-03-24 09:50:00,32.46,32.5,32.41,32.42,33800.0,26.9463,26.9795,26.9048,26.9131,33800.0
2010-03-24 09:55:00,32.41,32.41,32.35,32.4,76200.0,26.9048,26.9048,26.855,26.8965,76200.0
2010-03-24 10:00:00,32.4,32.41,32.36,32.39,72400.0,26.8965,26.9048,26.8633,26.8882,72400.0
2010-03-24 10:05:00,32.39,32.4,32.34,32.35,31400.0,26.8882,26.8965,26.8467,26.855,31400.0
2010-03-24 10:10:00,32.35,32.38,32.33,32.34,33200.0,26.855,26.8799,26.8384,26.8467,33200.0
2010-03-24 10:15:00,32.34,32.34,32.26,32.26,82000.0,26.8467,26.8467,26.7803,26.7803,82000.0
2010-03-24 10:20:00,32.27,32.33,32.26,32.29,37400.0,26.7886,26.8384,26.7803,26.8052,37400.0
2010-03-24 10:25:00,32.29,32.31,32.22,32.22,48200.0,26.8052,26.8218,26.747,26.747,48200.0
2010-03-24 10:30:00,32.23,32.24,32.21,32.22,41800.0,26.7553,26.7636,26.7387,26.747,41800.0
2010-03-24 10:35:00,32.22,32.23,32.19,32.19,16200.0,26.747,26.7553,26.7221,26.7221,16200.0
2010-03-24 10:40:00,32.19,32.2,32.16,32.17,24800.0,26.7221,26.7304,26.6972,26.7055,24800.0
2010-03-24 10:45:00,32.17,32.19,32.15,32.19,33600.0,26.7055,26.7221,26.6889,26.7221,33600.0
2010-03-24 10:50:00,32.19,32.2,32.17,32.17,18000.0,26.7221,26.7304,26.7055,26.7055,18000.0
2010-03-24 10:55:00,32.15,32.15,32.1,32.1,28400.0,26.6889,26.6889,26.6474,26.6474,28400.0
2010-03-24 11:00:00,32.11,32.16,32.11,32.13,25000.0,26.6557,26.6972,26.6557,26.6723,25000.0
2010-03-24 11:05:00,32.13,32.13,32.09,32.09,34800.0,26.6723,26.6723,26.6391,26.6391,34800.0
2010-03-24 11:10:00,32.09,32.09,32.0,32.0,53800.0,26.6391,26.6391,26.5644,26.5644,53800.0
2010-03-24 11:15:00,32.0,32.01,31.94,31.97,165400.0,26.5644,26.5727,26.5146,26.5395,165400.0
2010-03-24 11:20:00,31.97,32.02,31.96,32.0,42800.0,26.5395,26.581,26.5312,26.5644,42800.0
2010-03-24 11:25:00,32.0,32.01,31.98,32.01,31200.0,26.5644,26.5727,26.5478,26.5727,31200.0
2010-03-24 11:30:00,32.01,32.05,32.01,32.04,30200.0,26.5727,26.6059,26.5727,26.5976,30200.0
2010-03-24 11:35:00,32.03,32.08,32.03,32.06,21600.0,26.5893,26.6308,26.5893,26.6142,21600.0
2010-03-24 11:40:00,32.06,32.07,32.04,32.05,30600.0,26.6142,26.6225,26.5976,26.6059,30600.0
2010-03-24 11:45:00,32.05,32.05,32.01,32.01,29000.0,26.6059,26.6059,26.5727,26.5727,29000.0
2010-03-24 11:50:00,32.02,32.02,31.98,32.0,18400.0,26.581,26.581,26.5478,26.5644,18400.0
2010-03-24 11:55:00,32.01,32.02,31.99,32.02,12400.0,26.5727,26.581,26.5561,26.581,12400.0
2010-03-24 12:00:00,32.02,32.07,32.02,32.06,21000.0,26.581,26.6225,26.581,26.6142,21000.0
2010-03-24 12:05:00,32.06,32.11,32.05,32.1,15000.0,26.6142,26.6557,26.6059,26.6474,15000.0
2010-03-24 12:10:00,32.1,32.1,32.07,32.08,23400.0,26.6474,26.6474,26.6225,26.6308,23400.0
2010-03-24 12:15:00,32.08,32.09,32.07,32.08,17800.0,26.6308,26.6391,26.6225,26.6308,17800.0
2010-03-24 12:20:00,32.08,32.1,32.07,32.08,11400.0,26.6308,26.6474,26.6225,26.6308,11400.0
2010-03-24 12:25:00,32.08,32.1,32.06,32.09,14400.0,26.6308,26.6474,26.6142,26.6391,14400.0
2010-03-24 12:30:00,32.08,32.1,32.08,32.09,13400.0,26.6308,26.6474,26.6308,26.6391,13400.0
2010-03-24 12:35:00,32.09,32.13,32.09,32.12,20800.0,26.6391,26.6723,26.6391,26.664,20800.0
2010-03-24 12:40:00,32.11,32.11,32.09,32.1,12200.0,26.6557,26.6557,26.6391,26.6474,12200.0
2010-03-24 12:45:00,32.1,32.13,32.09,32.12,22800.0,26.6474,26.6723,26.6391,26.664,22800.0
2010-03-24 12:50:00,32.12,32.13,32.1,32.13,14200.0,26.664,26.6723,26.6474,26.6723,14200.0
2010-03-24 12:55:00,32.12,32.12,32.07,32.07,12400.0,26.664,26.664,26.6225,26.6225,12400.0
2010-03-24 13:00:00,32.07,32.08,31.99,31.99,43600.0,26.6225,26.6308,26.5561,26.5561,43600.0
2010-03-24 13:05:00,31.99,32.03,31.99,32.02,15800.0,26.5561,26.5893,26.5561,26.581,15800.0
2010-03-24 13:10:00,32.02,32.06,32.02,32.02,17200.0,26.581,26.6142,26.581,26.581,17200.0
2010-03-24 13:15:00,32.02,32.02,31.99,32.0,32000.0,26.581,26.581,26.5561,26.5644,32000.0
2010-03-24 13:20:00,32.0,32.02,32.0,32.0,13600.0,26.5644,26.581,26.5644,26.5644,13600.0
2010-03-24 13:25:00,32.0,32.01,31.96,31.97,29800.0,26.5644,26.5727,26.5312,26.5395,29800.0
2010-03-24 13:30:00,31.98,32.01,31.98,32.01,16200.0,26.5478,26.5727,26.5478,26.5727,16200.0
2010-03-24 13:35:00,32.01,32.04,31.99,32.0,25400.0,26.5727,26.5976,26.5561,26.5644,25400.0
2010-03-24 13:40:00,32.0,32.01,31.99,31.99,8400.0,26.5644,26.5727,26.5561,26.5561,8400.0
2010-03-24 13:45:00,31.98,32.02,31.89,31.9,29400.0,26.5478,26.581,26.4731,26.4814,29400.0
2010-03-24 13:50:00,31.9,31.93,31.89,31.92,20400.0,26.4814,26.5063,26.4731,26.498,20400.0
2010-03-24 13:55:00,31.93,31.96,31.91,31.96,30800.0,26.5063,26.5312,26.4897,26.5312,30800.0
2010-03-24 14:00:00,31.96,32.01,31.95,31.97,29200.0,26.5312,26.5727,26.5229,26.5395,29200.0
2010-03-24 14:05:00,31.98,32.01,31.97,31.99,22400.0,26.5478,26.5727,26.5395,26.5561,22400.0
2010-03-24 14:10:00,32.0,32.04,31.99,32.03,12800.0,26.5644,26.5976,26.5561,26.5893,12800.0
2010-03-24 14:15:00,32.04,32.07,32.03,32.05,13800.0,26.5976,26.6225,26.5893,26.6059,13800.0
2010-03-24 14:20:00,32.06,32.08,32.05,32.08,11200.0,26.6142,26.6308,26.6059,26.6308,11200.0
2010-03-24 14:25:00,32.08,32.08,32.02,32.02,24600.0,26.6308,26.6308,26.581,26.581,24600.0
2010-03-24 14:30:00,32.04,32.08,32.04,32.07,18600.0,26.5976,26.6308,26.5976,26.6225,18600.0
2010-03-24 14:35:00,32.06,32.13,32.06,32.09,60000.0,26.6142,26.6723,26.6142,26.6391,60000.0
2010-03-24 14:40:00,32.09,32.09,32.06,32.09,12800.0,26.6391,26.6391,26.6142,26.6391,12800.0
2010-03-24 14:45:00,32.09,32.12,32.06,32.06,21800.0,26.6391,26.664,26.6142,26.6142,21800.0
2010-03-24 14:50:00,32.06,32.1,32.06,32.06,19600.0,26.6142,26.6474,26.6142,26.6142,19600.0
2010-03-24 14:55:00,32.06,32.07,32.02,32.02,27200.0,26.6142,26.6225,26.581,26.581,27200.0
2010-03-24 15:00:00,32.03,32.08,32.02,32.04,26000.0,26.5893,26.6308,26.581,26.5976,26000.0
2010-03-24 15:05:00,32.05,32.07,32.03,32.04,86200.0,26.6059,26.6225,26.5893,26.5976,86200.0
2010-03-24 15:10:00,32.03,32.04,31.91,31.92,87600.0,26.5893,26.5976,26.4897,26.498,87600.0
2010-03-24 15:15:00,31.93,31.93,31.89,31.9,74600.0,26.5063,26.5063,26.4731,26.4814,74600.0
2010-03-24 15:20:00,31.9,31.93,31.9,31.9,52200.0,26.4814,26.5063,26.4814,26.4814,52200.0
2010-03-24 15:25:00,31.9,31.9,31.86,31.87,48600.0,26.4814,26.4814,26.4482,26.4565,48600.0
2010-03-24 15:30:00,31.87,31.99,31.87,31.98,71800.0,26.4565,26.5561,26.4565,26.5478,71800.0
2010-03-24 15:35:00,31.99,32.02,31.93,31.95,117000.0,26.5561,26.581,26.5063,26.5229,117000.0
2010-03-24 15:40:00,31.93,31.95,31.9,31.92,81000.0,26.5063,26.5229,26.4814,26.498,81000.0
2010-03-24 15:45:00,31.92,31.94,31.88,31.9,135600.0,26.498,26.5146,26.4648,26.4814,135600.0
2010-03-24 15:50:00,31.9,31.9,31.84,31.85,125800.0,26.4814,26.4814,26.4316,26.4399,125800.0
2010-03-24 15:55:00,31.85,31.86,31.84,31.85,160000.0,26.4399,26.4482,26.4316,26.4399,160000.0
2010-03-25 09:30:00,31.98,32.06,31.84,32.01,63600.0,26.5478,26.6142,26.4316,26.5727,63600.0
2010-03-25 09:35:00,32.02,32.11,32.01,32.11,133600.0,26.581,26.6557,26.5727,26.6557,133600.0
2010-03-25 09:40:00,32.13,32.17,32.06,32.16,51800.0,26.6723,26.7055,26.6142,26.6972,51800.0
2010-03-25 09:45:00,32.17,32.22,32.01,32.02,116800.0,26.7055,26.747,26.5727,26.581,116800.0
2010-03-25 09:50:00,32.01,32.11,32.01,32.1,34600.0,26.5727,26.6557,26.5727,26.6474,34600.0
2010-03-25 09:55:00,32.1,32.13,32.09,32.13,48000.0,26.6474,26.6723,26.6391,26.6723,48000.0
2010-03-25 10:00:00,32.13,32.16,32.13,32.13,101000.0,26.6723,26.6972,26.6723,26.6723,101000.0
2010-03-25 10:05:00,32.12,32.13,32.09,32.13,51000.0,26.664,26.6723,26.6391,26.6723,51000.0
2010-03-25 10:10:00,32.13,32.15,32.1,32.14,21400.0,26.6723,26.6889,26.6474,26.6806,21400.0
2010-03-25 10:15:00,32.15,32.19,32.15,32.19,24200.0,26.6889,26.7221,26.6889,26.7221,24200.0
2010-03-25 10:20:00,32.19,32.22,32.18,32.2,33000.0,26.7221,26.747,26.7138,26.7304,33000.0
2010-03-25 10:25:00,32.2,32.2,32.14,32.14,16600.0,26.7304,26.7304,26.6806,26.6806,16600.0
2010-03-25 10:30:00,32.16,32.17,32.1,32.12,15000.0,26.6972,26.7055,26.6474,26.664,15000.0
2010-03-25 10:35:00,32.11,32.13,32.11,32.13,11000.0,26.6557,26.6723,26.6557,26.6723,11000.0
2010-03-25 10:40:00,32.13,32.17,32.11,32.13,9200.0,26.6723,26.7055,26.6557,26.6723,9200.0
2010-03-25 10:45:00,32.12,32.14,32.1,32.12,13000.0,26.664,26.6806,26.6474,26.664,13000.0
2010-03-25 10:50:00,32.13,32.13,32.1,32.11,8000.0,26.6723,26.6723,26.6474,26.6557,8000.0
2010-03-25 10:55:00,32.11,32.12,32.1,32.1,6600.0,26.6557,26.664,26.6474,26.6474,6600.0
2010-03-25 11:00:00,32.1,32.12,32.08,32.1,19600.0,26.6474,26.664,26.6308,26.6474,19600.0
2010-03-25 11:05:00,32.1,32.1,32.08,32.08,7000.0,26.6474,26.6474,26.6308,26.6308,7000.0
2010-03-25 11:10:00,32.08,32.17,32.08,32.16,20200.0,26.6308,26.7055,26.6308,26.6972,20200.0
2010-03-25 11:15:00,32.15,32.2,32.15,32.19,11600.0,26.6889,26.7304,26.6889,26.7221,11600.0
2010-03-25 11:20:00,32.19,32.22,32.17,32.2,27000.0,26.7221,26.747,26.7055,26.7304,27000.0
2010-03-25 11:25:00,32.22,32.22,32.17,32.2,14600.0,26.747,26.747,26.7055,26.7304,14600.0
2010-03-25 11:30:00,32.21,32.29,32.21,32.27,37400.0,26.7387,26.8052,26.7387,26.7886,37400.0
2010-03-25 11:35:00,32.27,32.28,32.21,32.22,17400.0,26.7886,26.7969,26.7387,26.747,17400.0
2010-03-25 11:40:00,32.21,32.21,32.17,32.18,23400.0,26.7387,26.7387,26.7055,26.7138,23400.0
2010-03-25 11:45:00,32.18,32.21,32.18,32.21,16800.0,26.7138,26.7387,26.7138,26.7387,16800.0
2010-03-25 11:50:00,32.21,32.21,32.19,32.19,22600.0,26.7387,26.7387,26.7221,26.7221,22600.0
2010-03-25 11:55:00,32.19,32.21,32.19,32.21,8800.0,26.7221,26.7387,26.7221,26.7387,8800.0
2010-03-25 12:00:00,32.2,32.2,32.16,32.17,20400.0,26.7304,26.7304,26.6972,26.7055,20400.0
2010-03-25 12:05:00,32.17,32.21,32.15,32.2,20600.0,26.7055,26.7387,26.6889,26.7304,20600.0
2010-03-25 12:10:00,32.2,32.2,32.16,32.18,15400.0,26.7304,26.7304,26.6972,26.7138,15400.0
2010-03-25 12:15:00,32.16,32.18,32.15,32.18,15200.0,26.6972,26.7138,26.6889,26.7138,15200.0
2010-03-25 12:20:00,32.19,32.19,32.17,32.17,9000.0,26.7221,26.7221,26.7055,26.7055,9000.0
2010-03-25 12:25:00,32.18,32.2,32.18,32.2,9400.0,26.7138,26.7304,26.7138,26.7304,9400.0
2010-03-25 12:30:00,32.2,32.22,32.2,32.21,15000.0,26.7304,26.747,26.7304,26.7387,15000.0
2010-03-25 12:35:00,32.2,32.21,32.19,32.19,18600.0,26.7304,26.7387,26.7221,26.7221,18600.0
2010-03-25 12:40:00,32.19,32.24,32.19,32.23,11600.0,26.7221,26.7636,26.7221,26.7553,11600.0
2010-03-25 12:45:00,32.23,32.3,32.23,32.29,48400.0,26.7553,26.8135,26.7553,26.8052,48400.0
2010-03-25 12:50:00,32.29,32.29,32.28,32.29,14800.0,26.8052,26.8052,26.7969,26.8052,14800.0
2010-03-25 12:55:00,32.28,32.28,32.27,32.27,12600.0,26.7969,26.7969,26.7886,26.7886,12600.0
2010-03-25 13:00:00,32.27,32.28,32.25,32.28,27600.0,26.7886,26.7969,26.7719,26.7969,27600.0
2010-03-25 13:05:00,32.28,32.28,32.24,32.25,20800.0,26.7969,26.7969,26.7636,26.7719,20800.0
2010-03-25 13:10:00,32.25,32.28,32.23,32.23,17200.0,26.7719,26.7969,26.7553,26.7553,17200.0
2010-03-25 13:15:00,32.23,32.23,32.21,32.21,6000.0,26.7553,26.7553,26.7387,26.7387,6000.0
2010-03-25 13:20:00,32.21,32.24,32.21,32.24,11600.0,26.7387,26.7636,26.7387,26.7636,11600.0
2010-03-25 13:25:00,32.24,32.24,32.19,32.19,14200.0,26.7636,26.7636,26.7221,26.7221,14200.0
2010-03-25 13:30:00,32.19,32.21,32.17,32.19,9800.0,26.7221,26.7387,26.7055,26.7221,9800.0
2010-03-25 13:35:00,32.19,32.2,32.16,32.18,13600.0,26.7221,26.7304,26.6972,26.7138,13600.0
2010-03-25 13:40:00,32.19,32.19,32.13,32.13,13400.0,26.7221,26.7221,26.6723,26.6723,13400.0
2010-03-25 13:45:00,32.13,32.17,32.12,32.16,19200.0,26.6723,26.7055,26.664,26.6972,19200.0
2010-03-25 13:50:00,32.17,32.18,32.06,32.07,38200.0,26.7055,26.7138,26.6142,26.6225,38200.0
2010-03-25 13:55:00,32.08,32.1,32.08,32.1,5000.0,26.6308,26.6474,26.6308,26.6474,5000.0
2010-03-25 14:00:00,32.1,32.12,32.09,32.12,15400.0,26.6474,26.664,26.6391,26.664,15400.0
2010-03-25 14:05:00,32.12,32.17,32.12,32.17,14400.0,26.664,26.7055,26.664,26.7055,14400.0
2010-03-25 14:10:00,32.17,32.2,32.15,32.19,39000.0,26.7055,26.7304,26.6889,26.7221,39000.0
2010-03-25 14:15:00,32.19,32.2,32.16,32.2,22000.0,26.7221,26.7304,26.6972,26.7304,22000.0
2010-03-25 14:20:00,32.19,32.2,32.1,32.12,15200.0,26.7221,26.7304,26.6474,26.664,15200.0
2010-03-25 14:25:00,32.11,32.12,32.03,32.04,18200.0,26.6557,26.664,26.5893,26.5976,18200.0
2010-03-25 14:30:00,32.05,32.09,32.04,32.04,13800.0,26.6059,26.6391,26.5976,26.5976,13800.0
2010-03-25 14:35:00,32.04,32.06,32.0,32.06,12200.0,26.5976,26.6142,26.5644,26.6142,12200.0
2010-03-25 14:40:00,32.06,32.06,32.02,32.04,6800.0,26.6142,26.6142,26.581,26.5976,6800.0
2010-03-25 14:45:00,32.02,32.02,31.99,31.99,26600.0,26.581,26.581,26.5561,26.5561,26600.0
2010-03-25 14:50:00,31.99,32.07,31.95,32.07,19600.0,26.5561,26.6225,26.5229,26.6225,19600.0
2010-03-25 14:55:00,32.06,32.06,32.02,32.02,6600.0,26.6142,26.6142,26.581,26.581,6600.0
2010-03-25 15:00:00,32.02,32.09,32.02,32.08,21200.0,26.581,26.6391,26.581,26.6308,21200.0
2010-03-25 15:05:00,32.08,32.1,32.05,32.09,40200.0,26.6308,26.6474,26.6059,26.6391,40200.0
2010-03-25 15:10:00,32.09,32.11,32.09,32.11,49400.0,26.6391,26.6557,26.6391,26.6557,49400.0
2010-03-25 15:15:00,32.11,32.12,32.08,32.08,29800.0,26.6557,26.664,26.6308,26.6308,29800.0
2010-03-25 15:20:00,32.08,32.09,32.07,32.07,21800.0,26.6308,26.6391,26.6225,26.6225,21800.0
2010-03-25 15:25:00,32.07,32.07,32.02,32.02,15800.0,26.6225,26.6225,26.581,26.581,15800.0
2010-03-25 15:30:00,32.02,32.03,31.96,31.97,47400.0,26.581,26.5893,26.5312,26.5395,47400.0
2010-03-25 15:35:00,31.97,31.98,31.89,31.9,53600.0,26.5395,26.5478,26.4731,26.4814,53600.0
2010-03-25 15:40:00,31.9,31.91,31.86,31.87,90400.0,26.4814,26.4897,26.4482,26.4565,90400.0
2010-03-25 15:45:00,31.86,31.86,31.76,31.77,154000.0,26.4482,26.4482,26.3652,26.3735,154000.0
2010-03-25 15:50:00,31.77,31.81,31.73,31.8,80000.0,26.3735,26.4067,26.3403,26.3984,80000.0
2010-03-25 15:55:00,31.79,31.8,31.68,31.72,136800.0,26.3901,26.3984,26.2988,26.332,136800.0
2010-03-26 09:30:00,31.73,31.86,31.73,31.81,40400.0,26.3403,26.4482,26.3403,26.4067,40400.0
2010-03-26 09:35:00,31.8,31.81,31.68,31.73,28000.0,26.3984,26.4067,26.2988,26.3403,28000.0
2010-03-26 09:40:00,31.73,31.74,31.66,31.66,22200.0,26.3403,26.3486,26.2822,26.2822,22200.0
2010-03-26 09:45:00,31.66,31.73,31.61,31.68,32200.0,26.2822,26.3403,26.2407,26.2988,32200.0
2010-03-26 09:50:00,31.68,31.69,31.63,31.66,34000.0,26.2988,26.3071,26.2573,26.2822,34000.0
2010-03-26 09:55:00,31.66,31.69,31.6,31.63,52400.0,26.2822,26.3071,26.2324,26.2573,52400.0
2010-03-26 10:00:00,31.63,31.72,31.61,31.64,82600.0,26.2573,26.332,26.2407,26.2656,82600.0
2010-03-26 10:05:00,31.66,31.72,31.66,31.7,38400.0,26.2822,26.332,26.2822,26.3154,38400.0
2010-03-26 10:10:00,31.69,31.7,31.67,31.67,27800.0,26.3071,26.3154,26.2905,26.2905,27800.0
2010-03-26 10:15:00,31.68,31.7,31.66,31.68,35400.0,26.2988,26.3154,26.2822,26.2988,35400.0
2010-03-26 10:20:00,31.68,31.7,31.65,31.68,29200.0,26.2988,26.3154,26.2739,26.2988,29200.0
2010-03-26 10:25:00,31.69,31.84,31.69,31.83,89600.0,26.3071,26.4316,26.3071,26.4233,89600.0
2010-03-26 10:30:00,31.83,31.84,31.81,31.83,60000.0,26.4233,26.4316,26.4067,26.4233,60000.0
2010-03-26 10:35:00,31.83,31.83,31.75,31.78,46200.0,26.4233,26.4233,26.3569,26.3818,46200.0
2010-03-26 10:40:00,31.79,31.8,31.75,31.75,28600.0,26.3901,26.3984,26.3569,26.3569,28600.0
2010-03-26 10:45:00,31.75,31.77,31.74,31.75,27600.0,26.3569,26.3735,26.3486,26.3569,27600.0
2010-03-26 10:50:00,31.75,31.79,31.74,31.75,27800.0,26.3569,26.3901,26.3486,26.3569,27800.0
2010-03-26 10:55:00,31.75,31.75,31.67,31.74,33200.0,26.3569,26.3569,26.2905,26.3486,33200.0
2010-03-26 11:00:00,31.73,31.74,31.7,31.74,31600.0,26.3403,26.3486,26.3154,26.3486,31600.0
2010-03-26 11:05:00,31.73,31.74,31.68,31.68,25000.0,26.3403,26.3486,26.2988,26.2988,25000.0
2010-03-26 11:10:00,31.69,31.72,31.69,31.7,15200.0,26.3071,26.332,26.3071,26.3154,15200.0
2010-03-26 11:15:00,31.7,31.72,31.68,31.68,20400.0,26.3154,26.332,26.2988,26.2988,20400.0
2010-03-26 11:20:00,31.68,31.71,31.68,31.7,14200.0,26.2988,26.3237,26.2988,26.3154,14200.0
2010-03-26 11:25:00,31.7,31.71,31.7,31.7,22400.0,26.3154,26.3237,26.3154,26.3154,22400.0
2010-03-26 11:30:00,31.7,31.72,31.69,31.71,30000.0,26.3154,26.332,26.3071,26.3237,30000.0
2010-03-26 11:35:00,31.71,31.74,31.7,31.73,32200.0,26.3237,26.3486,26.3154,26.3403,32200.0
2010-03-26 11:40:00,31.74,31.77,31.73,31.75,34800.0,26.3486,26.3735,26.3403,26.3569,34800.0
2010-03-26 11:45:00,31.75,31.77,31.75,31.75,21800.0,26.3569,26.3735,26.3569,26.3569,21800.0
2010-03-26 11:50:00,31.75,31.81,31.75,31.79,30000.0,26.3569,26.4067,26.3569,26.3901,30000.0
2010-03-26 11:55:00,31.79,31.82,31.75,31.81,18000.0,26.3901,26.415,26.3569,26.4067,18000.0
2010-03-26 12:00:00,31.82,31.84,31.79,31.84,20000.0,26.415,26.4316,26.3901,26.4316,20000.0
2010-03-26 12:05:00,31.85,31.92,31.84,31.91,101600.0,26.4399,26.498,26.4316,26.4897,101600.0
2010-03-26 12:10:00,31.9,31.9,31.84,31.86,21200.0,26.4814,26.4814,26.4316,26.4482,21200.0
2010-03-26 12:15:00,31.86,31.93,31.86,31.93,20600.0,26.4482,26.5063,26.4482,26.5063,20600.0
2010-03-26 12:20:00,31.93,31.95,31.81,31.89,108600.0,26.5063,26.5229,26.4067,26.4731,108600.0
2010-03-26 12:25:00,31.89,31.89,31.8,31.83,14600.0,26.4731,26.4731,26.3984,26.4233,14600.0
2010-03-26 12:30:00,31.83,31.86,31.78,31.8,28400.0,26.4233,26.4482,26.3818,26.3984,28400.0
2010-03-26 12:35:00,31.8,31.88,31.79,31.87,53000.0,26.3984,26.4648,26.3901,26.4565,53000.0
2010-03-26 12:40:00,31.88,31.93,31.86,31.93,21400.0,26.4648,26.5063,26.4482,26.5063,21400.0
2010-03-26 12:45:00,31.93,31.93,31.89,31.92,31000.0,26.5063,26.5063,26.4731,26.498,31000.0
2010-03-26 12:50:00,31.92,32.0,31.92,31.97,40000.0,26.498,26.5644,26.498,26.5395,40000.0
2010-03-26 12:55:00,31.98,31.98,31.88,31.92,24000.0,26.5478,26.5478,26.4648,26.498,24000.0
2010-03-26 13:00:00,31.92,31.96,31.88,31.91,69400.0,26.498,26.5312,26.4648,26.4897,69400.0
2010-03-26 13:05:00,31.91,31.91,31.78,31.79,98400.0,26.4897,26.4897,26.3818,26.3901,98400.0
2010-03-26 13:10:00,31.8,31.8,31.77,31.77,56600.0,26.3984,26.3984,26.3735,26.3735,56600.0
2010-03-26 13:15:00,31.77,31.85,31.75,31.83,87800.0,26.3735,26.4399,26.3569,26.4233,87800.0
2010-03-26 13:20:00,31.84,31.89,31.84,31.85,13200.0,26.4316,26.4731,26.4316,26.4399,13200.0
2010-03-26 13:25:00,31.85,31.92,31.85,31.92,43800.0,26.4399,26.498,26.4399,26.498,43800.0
2010-03-26 13:30:00,31.91,31.91,31.84,31.84,19800.0,26.4897,26.4897,26.4316,26.4316,19800.0
2010-03-26 13:35:00,31.84,31.88,31.84,31.88,36800.0,26.4316,26.4648,26.4316,26.4648,36800.0
2010-03-26 13:40:00,31.89,31.91,31.88,31.89,15200.0,26.4731,26.4897,26.4648,26.4731,15200.0
2010-03-26 13:45:00,31.88,31.91,31.88,31.89,34600.0,26.4648,26.4897,26.4648,26.4731,34600.0
2010-03-26 13:50:00,31.89,31.91,31.88,31.9,17200.0,26.4731,26.4897,26.4648,26.4814,17200.0
2010-03-26 13:55:00,31.9,31.93,31.9,31.92,18600.0,26.4814,26.5063,26.4814,26.498,18600.0
2010-03-26 14:00:00,31.91,31.96,31.89,31.95,34800.0,26.4897,26.5312,26.4731,26.5229,34800.0
2010-03-26 14:05:00,31.95,32.0,31.93,31.96,41200.0,26.5229,26.5644,26.5063,26.5312,41200.0
2010-03-26 14:10:00,31.96,31.97,31.92,31.93,37400.0,26.5312,26.5395,26.498,26.5063,37400.0
2010-03-26 14:15:00,31.93,31.95,31.88,31.92,26400.0,26.5063,26.5229,26.4648,26.498,26400.0
2010-03-26 14:20:00,31.92,31.92,31.89,31.89,19000.0,26.498,26.498,26.4731,26.4731,19000.0
2010-03-26 14:25:00,31.89,31.98,31.87,31.96,20000.0,26.4731,26.5478,26.4565,26.5312,20000.0
2010-03-26 14:30:00,31.95,31.97,31.91,31.93,21000.0,26.5229,26.5395,26.4897,26.5063,21000.0
2010-03-26 14:35:00,31.93,31.98,31.92,31.98,18400.0,26.5063,26.5478,26.498,26.5478,18400.0
2010-03-26 14:40:00,31.98,32.0,31.97,31.97,31200.0,26.5478,26.5644,26.5395,26.5395,31200.0
2010-03-26 14:45:00,31.97,31.99,31.93,31.93,12400.0,26.5395,26.5561,26.5063,26.5063,12400.0
2010-03-26 14:50:00,31.92,31.95,31.89,31.93,19600.0,26.498,26.5229,26.4731,26.5063,19600.0
2010-03-26 14:55:00,31.93,31.93,31.88,31.91,10000.0,26.5063,26.5063,26.4648,26.4897,10000.0
2010-03-26 15:00:00,31.91,31.93,31.9,31.93,16800.0,26.4897,26.5063,26.4814,26.5063,16800.0
2010-03-26 15:05:00,31.93,31.93,31.88,31.89,22600.0,26.5063,26.5063,26.4648,26.4731,22600.0
2010-03-26 15:10:00,31.9,31.93,31.88,31.93,23000.0,26.4814,26.5063,26.4648,26.5063,23000.0
2010-03-26 15:15:00,31.93,31.94,31.9,31.93,21400.0,26.5063,26.5146,26.4814,26.5063,21400.0
2010-03-26 15:20:00,31.93,31.93,31.89,31.9,42200.0,26.5063,26.5063,26.4731,26.4814,42200.0
2010-03-26 15:25:00,31.9,31.93,31.86,31.92,45600.0,26.4814,26.5063,26.4482,26.498,45600.0
2010-03-26 15:30:00,31.93,31.96,31.92,31.94,48200.0,26.5063,26.5312,26.498,26.5146,48200.0
2010-03-26 15:35:00,31.94,31.97,31.93,31.97,81800.0,26.5146,26.5395,26.5063,26.5395,81800.0
2010-03-26 15:40:00,31.97,32.02,31.97,31.98,87200.0,26.5395,26.581,26.5395,26.5478,87200.0
2010-03-26 15:45:00,31.98,31.98,31.94,31.98,110800.0,26.5478,26.5478,26.5146,26.5478,110800.0
2010-03-26 15:50:00,31.98,31.99,31.94,31.95,137400.0,26.5478,26.5561,26.5146,26.5229,137400.0
2010-03-26 15:55:00,31.95,31.97,31.95,31.97,178200.0,26.5229,26.5395,26.5229,26.5395,178200.0
2010-03-29 09:30:00,32.08,32.23,32.04,32.18,37400.0,26.6308,26.7553,26.5976,26.7138,37400.0
2010-03-29 09:35:00,32.16,32.31,32.16,32.27,48200.0,26.6972,26.8218,26.6972,26.7886,48200.0
2010-03-29 09:40:00,32.27,32.35,32.27,32.35,23400.0,26.7886,26.855,26.7886,26.855,23400.0
2010-03-29 09:45:00,32.35,32.4,32.34,32.35,36800.0,26.855,26.8965,26.8467,26.855,36800.0
2010-03-29 09:50:00,32.36,32.38,32.34,32.34,23000.0,26.8633,26.8799,26.8467,26.8467,23000.0
2010-03-29 09:55:00,32.34,32.38,32.19,32.19,47200.0,26.8467,26.8799,26.7221,26.7221,47200.0
2010-03-29 10:00:00,32.19,32.23,32.18,32.23,14400.0,26.7221,26.7553,26.7138,26.7553,14400.0
2010-03-29 10:05:00,32.24,32.3,32.23,32.3,22200.0,26.7636,26.8135,26.7553,26.8135,22200.0
2010-03-29 10:10:00,32.3,32.37,32.3,32.3,24400.0,26.8135,26.8716,26.8135,26.8135,24400.0
2010-03-29 10:15:00,32.27,32.29,32.27,32.29,3600.0,26.7886,26.8052,26.7886,26.8052,3600.0
2010-03-29 10:20:00,32.27,32.31,32.27,32.27,26600.0,26.7886,26.8218,26.7886,26.7886,26600.0
2010-03-29 10:25:00,32.27,32.3,32.26,32.26,28800.0,26.7886,26.8135,26.7803,26.7803,28800.0
2010-03-29 10:30:00,32.26,32.31,32.25,32.3,42200.0,26.7803,26.8218,26.7719,26.8135,42200.0
2010-03-29 10:35:00,32.28,32.32,32.26,32.28,56200.0,26.7969,26.8301,26.7803,26.7969,56200.0
2010-03-29 10:40:00,32.27,32.3,32.23,32.24,55000.0,26.7886,26.8135,26.7553,26.7636,55000.0
2010-03-29 10:45:00,32.24,32.27,32.23,32.24,26800.0,26.7636,26.7886,26.7553,26.7636,26800.0
2010-03-29 10:50:00,32.25,32.26,32.23,32.23,23600.0,26.7719,26.7803,26.7553,26.7553,23600.0
2010-03-29 10:55:00,32.22,32.26,32.22,32.25,15600.0,26.747,26.7803,26.747,26.7719,15600.0
2010-03-29 11:00:00,32.25,32.27,32.24,32.25,32800.0,26.7719,26.7886,26.7636,26.7719,32800.0
2010-03-29 11:05:00,32.26,32.29,32.25,32.26,41200.0,26.7803,26.8052,26.7719,26.7803,41200.0
2010-03-29 11:10:00,32.26,32.3,32.26,32.3,17200.0,26.7803,26.8135,26.7803,26.8135,17200.0
2010-03-29 11:15:00,32.3,32.3,32.29,32.3,10800.0,26.8135,26.8135,26.8052,26.8135,10800.0
2010-03-29 11:20:00,32.3,32.37,32.3,32.37,45000.0,26.8135,26.8716,26.8135,26.8716,45000.0
2010-03-29 11:25:00,32.36,32.42,32.35,32.39,25000.0,26.8633,26.9131,26.855,26.8882,25000.0
2010-03-29 11:30:00,32.39,32.42,32.38,32.4,17000.0,26.8882,26.9131,26.8799,26.8965,17000.0
2010-03-29 11:35:00,32.4,32.4,32.35,32.38,31000.0,26.8965,26.8965,26.855,26.8799,31000.0
2010-03-29 11:40:00,32.38,32.4,32.37,32.38,16600.0,26.8799,26.8965,26.8716,26.8799,16600.0
2010-03-29 11:45:00,32.38,32.39,32.37,32.38,11600.0,26.8799,26.8882,26.8716,26.8799,11600.0
2010-03-29 11:50:00,32.38,32.38,32.36,32.37,16000.0,26.8799,26.8799,26.8633,26.8716,16000.0
2010-03-29 11:55:00,32.38,32.41,32.37,32.39,12000.0,26.8799,26.9048,26.8716,26.8882,12000.0
2010-03-29 12:00:00,32.4,32.41,32.4,32.41,29800.0,26.8965,26.9048,26.8965,26.9048,29800.0
2010-03-29 12:05:00,32.4,32.44,32.4,32.43,15000.0,26.8965,26.9297,26.8965,26.9214,15000.0
2010-03-29 12:10:00,32.43,32.47,32.43,32.45,19000.0,26.9214,26.9546,26.9214,26.938,19000.0
2010-03-29 12:15:00,32.45,32.47,32.43,32.44,22600.0,26.938,26.9546,26.9214,26.9297,22600.0
2010-03-29 12:20:00,32.43,32.43,32.34,32.35,47600.0,26.9214,26.9214,26.8467,26.855,47600.0
2010-03-29 12:25:00,32.35,32.42,32.35,32.41,11400.0,26.855,26.9131,26.855,26.9048,11400.0
2010-03-29 12:30:00,32.42,32.44,32.39,32.39,26000.0,26.9131,26.9297,26.8882,26.8882,26000.0
2010-03-29 12:35:00,32.4,32.41,32.38,32.41,7800.0,26.8965,26.9048,26.8799,26.9048,7800.0
2010-03-29 12:40:00,32.41,32.45,32.41,32.43,73200.0,26.9048,26.938,26.9048,26.9214,73200.0
2010-03-29 12:45:00,32.42,32.43,32.41,32.43,17800.0,26.9131,26.9214,26.9048,26.9214,17800.0
2010-03-29 12:50:00,32.43,32.47,32.42,32.47,28400.0,26.9214,26.9546,26.9131,26.9546,28400.0
2010-03-29 12:55:00,32.46,32.46,32.41,32.41,26600.0,26.9463,26.9463,26.9048,26.9048,26600.0
2010-03-29 13:00:00,32.41,32.44,32.4,32.44,14200.0,26.9048,26.9297,26.8965,26.9297,14200.0
2010-03-29 13:05:00,32.44,32.47,32.44,32.46,17200.0,26.9297,26.9546,26.9297,26.9463,17200.0
2010-03-29 13:10:00,32.46,32.51,32.46,32.49,19800.0,26.9463,26.9878,26.9463,26.9712,19800.0
2010-03-29 13:15:00,32.49,32.49,32.44,32.45,17600.0,26.9712,26.9712,26.9297,26.938,17600.0
2010-03-29 13:20:00,32.45,32.49,32.45,32.48,20600.0,26.938,26.9712,26.938,26.9629,20600.0
2010-03-29 13:25:00,32.48,32.5,32.47,32.47,14000.0,26.9629,26.9795,26.9546,26.9546,14000.0
2010-03-29 13:30:00,32.47,32.52,32.47,32.48,37200.0,26.9546,26.9961,26.9546,26.9629,37200.0
2010-03-29 13:35:00,32.48,32.51,32.48,32.51,22800.0,26.9629,26.9878,26.9629,26.9878,22800.0
2010-03-29 13:40:00,32.5,32.51,32.49,32.49,26600.0,26.9795,26.9878,26.9712,26.9712,26600.0
2010-03-29 13:45:00,32.49,32.52,32.49,32.52,25000.0,26.9712,26.9961,26.9712,26.9961,25000.0
2010-03-29 13:50:00,32.52,32.54,32.51,32.52,41400.0,26.9961,27.0127,26.9878,26.9961,41400.0
2010-03-29 13:55:00,32.52,32.52,32.49,32.5,30400.0,26.9961,26.9961,26.9712,26.9795,30400.0
2010-03-29 14:00:00,32.51,32.51,32.49,32.5,38200.0,26.9878,26.9878,26.9712,26.9795,38200.0
2010-03-29 14:05:00,32.5,32.52,32.5,32.51,40400.0,26.9795,26.9961,26.9795,26.9878,40400.0
2010-03-29 14:10:00,32.51,32.52,32.5,32.52,45800.0,26.9878,26.9961,26.9795,26.9961,45800.0
2010-03-29 14:15:00,32.52,32.52,32.5,32.5,25800.0,26.9961,26.9961,26.9795,26.9795,25800.0
2010-03-29 14:20:00,32.5,32.5,32.44,32.46,24800.0,26.9795,26.9795,26.9297,26.9463,24800.0
2010-03-29 14:25:00,32.46,32.49,32.44,32.49,76600.0,26.9463,26.9712,26.9297,26.9712,76600.0
2010-03-29 14:30:00,32.49,32.49,32.47,32.47,20400.0,26.9712,26.9712,26.9546,26.9546,20400.0
2010-03-29 14:35:00,32.47,32.51,32.45,32.47,34400.0,26.9546,26.9878,26.938,26.9546,34400.0
2010-03-29 14:40:00,32.47,32.49,32.47,32.49,27400.0,26.9546,26.9712,26.9546,26.9712,27400.0
2010-03-29 14:45:00,32.49,32.52,32.49,32.51,30000.0,26.9712,26.9961,26.9712,26.9878,30000.0
2010-03-29 14:50:00,32.5,32.55,32.49,32.52,32600.0,26.9795,27.021,26.9712,26.9961,32600.0
2010-03-29 14:55:00,32.52,32.54,32.5,32.51,19000.0,26.9961,27.0127,26.9795,26.9878,19000.0
2010-03-29 15:00:00,32.51,32.55,32.51,32.53,40200.0,26.9878,27.021,26.9878,27.0044,40200.0
2010-03-29 15:05:00,32.53,32.58,32.52,32.58,39000.0,27.0044,27.0459,26.9961,27.0459,39000.0
2010-03-29 15:10:00,32.57,32.59,32.55,32.55,24600.0,27.0376,27.0542,27.021,27.021,24600.0
2010-03-29 15:15:00,32.55,32.55,32.5,32.54,24600.0,27.021,27.021,26.9795,27.0127,24600.0
2010-03-29 15:20:00,32.54,32.56,32.52,32.52,34600.0,27.0127,27.0293,26.9961,26.9961,34600.0
2010-03-29 15:25:00,32.52,32.54,32.49,32.52,21400.0,26.9961,27.0127,26.9712,26.9961,21400.0
2010-03-29 15:30:00,32.52,32.55,32.51,32.51,37600.0,26.9961,27.021,26.9878,26.9878,37600.0
2010-03-29 15:35:00,32.51,32.55,32.5,32.54,35000.0,26.9878,27.021,26.9795,27.0127,35000.0
2010-03-29 15:40:00,32.54,32.56,32.53,32.55,41400.0,27.0127,27.0293,27.0044,27.021,41400.0
2010-03-29 15:45:00,32.56,32.56,32.49,32.51,76600.0,27.0293,27.0293,26.9712,26.9878,76600.0
2010-03-29 15:50:00,32.51,32.56,32.51,32.55,84400.0,26.9878,27.0293,26.9878,27.021,84400.0
2010-03-29 15:55:00,32.55,32.57,32.55,32.55,94000.0,27.021,27.0376,27.021,27.021,94000.0
2010-03-30 09:30:00,32.61,32.72,32.42,32.72,46000.0,27.0708,27.1621,26.9131,27.1621,46000.0
2010-03-30 09:35:00,32.71,32.88,32.7,32.77,63200.0,27.1538,27.2949,27.1455,27.2036,63200.0
2010-03-30 09:40:00,32.76,32.77,32.65,32.67,34400.0,27.1953,27.2036,27.104,27.1206,34400.0
2010-03-30 09:45:00,32.66,32.67,32.55,32.62,39800.0,27.1123,27.1206,27.021,27.0791,39800.0
2010-03-30 09:50:00,32.59,32.73,32.59,32.68,34200.0,27.0542,27.1704,27.0542,27.1289,34200.0
2010-03-30 09:55:00,32.68,32.81,32.65,32.72,47000.0,27.1289,27.2368,27.104,27.1621,47000.0
2010-03-30 10:00:00,32.7,32.77,32.66,32.71,29800.0,27.1455,27.2036,27.1123,27.1538,29800.0
2010-03-30 10:05:00,32.72,32.77,32.7,32.74,14600.0,27.1621,27.2036,27.1455,27.1787,14600.0
2010-03-30 10:10:00,32.77,32.78,32.71,32.72,20600.0,27.2036,27.2119,27.1538,27.1621,20600.0
2010-03-30 10:15:00,32.73,32.76,32.66,32.67,20400.0,27.1704,27.1953,27.1123,27.1206,20400.0
2010-03-30 10:20:00,32.64,32.7,32.63,32.7,24600.0,27.0957,27.1455,27.0874,27.1455,24600.0
2010-03-30 10:25:00,32.7,32.72,32.65,32.71,79400.0,27.1455,27.1621,27.104,27.1538,79400.0
2010-03-30 10:30:00,32.72,32.72,32.68,32.69,52400.0,27.1621,27.1621,27.1289,27.1372,52400.0
2010-03-30 10:35:00,32.69,32.73,32.68,32.7,56000.0,27.1372,27.1704,27.1289,27.1455,56000.0
2010-03-30 10:40:00,32.71,32.74,32.7,32.72,60400.0,27.1538,27.1787,27.1455,27.1621,60400.0
2010-03-30 10:45:00,32.72,32.81,32.72,32.81,35600.0,27.1621,27.2368,27.1621,27.2368,35600.0
2010-03-30 10:50:00,32.81,32.84,32.73,32.83,62800.0,27.2368,27.2617,27.1704,27.2534,62800.0
2010-03-30 10:55:00,32.83,32.88,32.83,32.85,65400.0,27.2534,27.2949,27.2534,27.27,65400.0
2010-03-30 11:00:00,32.85,32.85,32.66,32.68,64200.0,27.27,27.27,27.1123,27.1289,64200.0
2010-03-30 11:05:00,32.68,32.69,32.63,32.64,45200.0,27.1289,27.1372,27.0874,27.0957,45200.0
2010-03-30 11:10:00,32.63,32.66,32.6,32.66,46400.0,27.0874,27.1123,27.0625,27.1123,46400.0
2010-03-30 11:15:00,32.65,32.69,32.6,32.6,84200.0,27.104,27.1372,27.0625,27.0625,84200.0
2010-03-30 11:20:00,32.6,32.6,32.52,32.54,57000.0,27.0625,27.0625,26.9961,27.0127,57000.0
2010-03-30 11:25:00,32.53,32.54,32.49,32.5,60600.0,27.0044,27.0127,26.9712,26.9795,60600.0
2010-03-30 11:30:00,32.52,32.55,32.48,32.55,71400.0,26.9961,27.021,26.9629,27.021,71400.0
2010-03-30 11:35:00,32.55,32.55,32.48,32.53,71400.0,27.021,27.021,26.9629,27.0044,71400.0
2010-03-30 11:40:00,32.54,32.56,32.53,32.54,28200.0,27.0127,27.0293,27.0044,27.0127,28200.0
2010-03-30 11:45:00,32.55,32.56,32.51,32.52,32600.0,27.021,27.0293,26.9878,26.9961,32600.0
2010-03-30 11:50:00,32.53,32.54,32.48,32.49,73200.0,27.0044,27.0127,26.9629,26.9712,73200.0
2010-03-30 11:55:00,32.51,32.56,32.49,32.56,29400.0,26.9878,27.0293,26.9712,27.0293,29400.0
2010-03-30 12:00:00,32.54,32.57,32.54,32.55,38200.0,27.0127,27.0376,27.0127,27.021,38200.0
2010-03-30 12:05:00,32.55,32.64,32.55,32.63,38200.0,27.021,27.0957,27.021,27.0874,38200.0
2010-03-30 12:10:00,32.62,32.63,32.56,32.6,39400.0,27.0791,27.0874,27.0293,27.0625,39400.0
2010-03-30 12:15:00,32.6,32.63,32.57,32.62,62400.0,27.0625,27.0874,27.0376,27.0791,62400.0
2010-03-30 12:20:00,32.63,32.66,32.62,32.63,70600.0,27.0874,27.1123,27.0791,27.0874,70600.0
2010-03-30 12:25:00,32.63,32.65,32.62,32.65,58200.0,27.0874,27.104,27.0791,27.104,58200.0
2010-03-30 12:30:00,32.65,32.65,32.63,32.65,17200.0,27.104,27.104,27.0874,27.104,17200.0
2010-03-30 12:35:00,32.65,32.66,32.63,32.65,69600.0,27.104,27.1123,27.0874,27.104,69600.0
2010-03-30 12:40:00,32.65,32.69,32.64,32.69,16600.0,27.104,27.1372,27.0957,27.1372,16600.0
2010-03-30 12:45:00,32.69,32.72,32.69,32.72,10600.0,27.1372,27.1621,27.1372,27.1621,10600.0
2010-03-30 12:50:00,32.72,32.75,32.7,32.75,15800.0,27.1621,27.187,27.1455,27.187,15800.0
2010-03-30 12:55:00,32.75,32.83,32.75,32.81,38800.0,27.187,27.2534,27.187,27.2368,38800.0
2010-03-30 13:00:00,32.81,32.81,32.73,32.76,33000.0,27.2368,27.2368,27.1704,27.1953,33000.0
2010-03-30 13:05:00,32.76,32.76,32.72,32.73,13600.0,27.1953,27.1953,27.1621,27.1704,13600.0
2010-03-30 13:10:00,32.73,32.74,32.72,32.72,3600.0,27.1704,27.1787,27.1621,27.1621,3600.0
2010-03-30 13:15:00,32.72,32.73,32.67,32.67,17600.0,27.1621,27.1704,27.1206,27.1206,17600.0
2010-03-30 13:20:00,32.66,32.67,32.64,32.65,15600.0,27.1123,27.1206,27.0957,27.104,15600.0
2010-03-30 13:25:00,32.63,32.66,32.63,32.66,11200.0,27.0874,27.1123,27.0874,27.1123,11200.0
2010-03-30 13:30:00,32.66,32.68,32.66,32.67,3600.0,27.1123,27.1289,27.1123,27.1206,3600.0
2010-03-30 13:35:00,32.67,32.68,32.65,32.65,9000.0,27.1206,27.1289,27.104,27.104,9000.0
2010-03-30 13:40:00,32.65,32.66,32.65,32.65,6000.0,27.104,27.1123,27.104,27.104,6000.0
2010-03-30 13:45:00,32.66,32.69,32.64,32.68,13800.0,27.1123,27.1372,27.0957,27.1289,13800.0
2010-03-30 13:50:00,32.68,32.69,32.68,32.69,5200.0,27.1289,27.1372,27.1289,27.1372,5200.0
2010-03-30 13:55:00,32.7,32.71,32.67,32.67,5200.0,27.1455,27.1538,27.1206,27.1206,5200.0
2010-03-30 14:00:00,32.67,32.68,32.65,32.65,13400.0,27.1206,27.1289,27.104,27.104,13400.0
2010-03-30 14:05:00,32.66,32.66,32.65,32.66,11200.0,27.1123,27.1123,27.104,27.1123,11200.0
2010-03-30 14:10:00,32.65,32.67,32.65,32.65,15400.0,27.104,27.1206,27.104,27.104,15400.0
2010-03-30 14:15:00,32.65,32.66,32.64,32.66,27600.0,27.104,27.1123,27.0957,27.1123,27600.0
2010-03-30 14:20:00,32.66,32.66,32.64,32.64,9800.0,27.1123,27.1123,27.0957,27.0957,9800.0
2010-03-30 14:25:00,32.64,32.67,32.64,32.66,13200.0,27.0957,27.1206,27.0957,27.1123,13200.0
2010-03-30 14:30:00,32.66,32.7,32.66,32.7,25400.0,27.1123,27.1455,27.1123,27.1455,25400.0
2010-03-30 14:35:00,32.7,32.73,32.69,32.72,11400.0,27.1455,27.1704,27.1372,27.1621,11400.0
2010-03-30 14:40:00,32.72,32.73,32.69,32.7,13400.0,27.1621,27.1704,27.1372,27.1455,13400.0
2010-03-30 14:45:00,32.7,32.72,32.69,32.71,33600.0,27.1455,27.1621,27.1372,27.1538,33600.0
2010-03-30 14:50:00,32.71,32.76,32.71,32.76,14400.0,27.1538,27.1953,27.1538,27.1953,14400.0
2010-03-30 14:55:00,32.76,32.77,32.74,32.74,13000.0,27.1953,27.2036,27.1787,27.1787,13000.0
2010-03-30 15:00:00,32.74,32.74,32.71,32.72,19800.0,27.1787,27.1787,27.1538,27.1621,19800.0
2010-03-30 15:05:00,32.72,32.74,32.72,32.73,19000.0,27.1621,27.1787,27.1621,27.1704,19000.0
2010-03-30 15:10:00,32.74,32.74,32.73,32.74,16400.0,27.1787,27.1787,27.1704,27.1787,16400.0
2010-03-30 15:15:00,32.74,32.77,32.74,32.76,19000.0,27.1787,27.2036,27.1787,27.1953,19000.0
2010-03-30 15:20:00,32.75,32.8,32.75,32.8,43200.0,27.187,27.2285,27.187,27.2285,43200.0
2010-03-30 15:25:00,32.8,32.82,32.79,32.81,27400.0,27.2285,27.2451,27.2202,27.2368,27400.0
2010-03-30 15:30:00,32.81,32.82,32.78,32.8,40400.0,27.2368,27.2451,27.2119,27.2285,40400.0
2010-03-30 15:35:00,32.8,32.83,32.8,32.8,44000.0,27.2285,27.2534,27.2285,27.2285,44000.0
2010-03-30 15:40:00,32.8,32.85,32.79,32.8,49200.0,27.2285,27.27,27.2202,27.2285,49200.0
2010-03-30 15:45:00,32.8,32.8,32.74,32.77,51600.0,27.2285,27.2285,27.1787,27.2036,51600.0
2010-03-30 15:50:00,32.77,32.79,32.74,32.77,43200.0,27.2036,27.2202,27.1787,27.2036,43200.0
2010-03-30 15:55:00,32.77,32.77,32.75,32.77,52000.0,27.2036,27.2036,27.187,27.2036,52000.0
2010-03-31 09:30:00,32.68,32.68,32.42,32.43,72800.0,27.1289,27.1289,26.9131,26.9214,72800.0
2010-03-31 09:35:00,32.43,32.59,32.43,32.46,43800.0,26.9214,27.0542,26.9214,26.9463,43800.0
2010-03-31 09:40:00,32.46,32.49,32.37,32.38,57800.0,26.9463,26.9712,26.8716,26.8799,57800.0
2010-03-31 09:45:00,32.38,32.43,32.26,32.27,90600.0,26.8799,26.9214,26.7803,26.7886,90600.0
2010-03-31 09:50:00,32.29,32.36,32.27,32.28,67600.0,26.8052,26.8633,26.7886,26.7969,67600.0
2010-03-31 09:55:00,32.29,32.31,32.23,32.28,74400.0,26.8052,26.8218,26.7553,26.7969,74400.0
2010-03-31 10:00:00,32.29,32.43,32.29,32.34,64000.0,26.8052,26.9214,26.8052,26.8467,64000.0
2010-03-31 10:05:00,32.34,32.38,32.33,32.37,44400.0,26.8467,26.8799,26.8384,26.8716,44400.0
2010-03-31 10:10:00,32.37,32.38,32.28,32.3,36600.0,26.8716,26.8799,26.7969,26.8135,36600.0
2010-03-31 10:15:00,32.31,32.43,32.27,32.41,39400.0,26.8218,26.9214,26.7886,26.9048,39400.0
2010-03-31 10:20:00,32.44,32.55,32.41,32.55,30800.0,26.9297,27.021,26.9048,27.021,30800.0
2010-03-31 10:25:00,32.55,32.55,32.48,32.49,19200.0,27.021,27.021,26.9629,26.9712,19200.0
2010-03-31 10:30:00,32.49,32.59,32.49,32.57,55200.0,26.9712,27.0542,26.9712,27.0376,55200.0
2010-03-31 10:35:00,32.56,32.58,32.5,32.5,41800.0,27.0293,27.0459,26.9795,26.9795,41800.0
2010-03-31 10:40:00,32.51,32.51,32.47,32.49,56000.0,26.9878,26.9878,26.9546,26.9712,56000.0
2010-03-31 10:45:00,32.49,32.5,32.4,32.4,46000.0,26.9712,26.9795,26.8965,26.8965,46000.0
2010-03-31 10:50:00,32.41,32.41,32.36,32.37,40400.0,26.9048,26.9048,26.8633,26.8716,40400.0
2010-03-31 10:55:00,32.38,32.45,32.38,32.43,27000.0,26.8799,26.938,26.8799,26.9214,27000.0
2010-03-31 11:00:00,32.43,32.43,32.39,32.39,16600.0,26.9214,26.9214,26.8882,26.8882,16600.0
2010-03-31 11:05:00,32.4,32.46,32.4,32.45,47000.0,26.8965,26.9463,26.8965,26.938,47000.0
2010-03-31 11:10:00,32.47,32.47,32.43,32.45,28600.0,26.9546,26.9546,26.9214,26.938,28600.0
2010-03-31 11:15:00,32.44,32.45,32.43,32.45,7000.0,26.9297,26.938,26.9214,26.938,7000.0
2010-03-31 11:20:00,32.44,32.54,32.44,32.54,23200.0,26.9297,27.0127,26.9297,27.0127,23200.0
2010-03-31 11:25:00,32.54,32.54,32.47,32.48,15400.0,27.0127,27.0127,26.9546,26.9629,15400.0
2010-03-31 11:30:00,32.48,32.49,32.43,32.43,26600.0,26.9629,26.9712,26.9214,26.9214,26600.0
2010-03-31 11:35:00,32.43,32.45,32.4,32.42,19000.0,26.9214,26.938,26.8965,26.9131,19000.0
2010-03-31 11:40:00,32.42,32.52,32.42,32.49,18400.0,26.9131,26.9961,26.9131,26.9712,18400.0
2010-03-31 11:45:00,32.5,32.57,32.5,32.57,16000.0,26.9795,27.0376,26.9795,27.0376,16000.0
2010-03-31 11:50:00,32.57,32.57,32.54,32.55,6400.0,27.0376,27.0376,27.0127,27.021,6400.0
2010-03-31 11:55:00,32.54,32.58,32.54,32.58,3800.0,27.0127,27.0459,27.0127,27.0459,3800.0
2010-03-31 12:00:00,32.58,32.59,32.55,32.57,6600.0,27.0459,27.0542,27.021,27.0376,6600.0
2010-03-31 12:05:00,32.57,32.6,32.57,32.59,7200.0,27.0376,27.0625,27.0376,27.0542,7200.0
2010-03-31 12:10:00,32.58,32.62,32.58,32.62,9200.0,27.0459,27.0791,27.0459,27.0791,9200.0
2010-03-31 12:15:00,32.63,32.7,32.63,32.7,33600.0,27.0874,27.1455,27.0874,27.1455,33600.0
2010-03-31 12:20:00,32.7,32.73,32.7,32.7,38200.0,27.1455,27.1704,27.1455,27.1455,38200.0
2010-03-31 12:25:00,32.71,32.71,32.66,32.66,13000.0,27.1538,27.1538,27.1123,27.1123,13000.0
2010-03-31 12:30:00,32.66,32.66,32.62,32.63,13200.0,27.1123,27.1123,27.0791,27.0874,13200.0
2010-03-31 12:35:00,32.63,32.72,32.63,32.72,5600.0,27.0874,27.1621,27.0874,27.1621,5600.0
2010-03-31 12:40:00,32.72,32.72,32.66,32.66,12200.0,27.1621,27.1621,27.1123,27.1123,12200.0
2010-03-31 12:45:00,32.67,32.68,32.63,32.63,7800.0,27.1206,27.1289,27.0874,27.0874,7800.0
2010-03-31 12:50:00,32.63,32.66,32.62,32.62,12800.0,27.0874,27.1123,27.0791,27.0791,12800.0
2010-03-31 12:55:00,32.62,32.63,32.57,32.59,25800.0,27.0791,27.0874,27.0376,27.0542,25800.0
2010-03-31 13:00:00,32.6,32.6,32.58,32.59,9600.0,27.0625,27.0625,27.0459,27.0542,9600.0
2010-03-31 13:05:00,32.58,32.6,32.58,32.59,9600.0,27.0459,27.0625,27.0459,27.0542,9600.0
2010-03-31 13:10:00,32.59,32.59,32.56,32.56,11400.0,27.0542,27.0542,27.0293,27.0293,11400.0
2010-03-31 13:15:00,32.57,32.6,32.56,32.58,11000.0,27.0376,27.0625,27.0293,27.0459,11000.0
2010-03-31 13:20:00,32.58,32.58,32.57,32.57,8200.0,27.0459,27.0459,27.0376,27.0376,8200.0
2010-03-31 13:25:00,32.58,32.62,32.57,32.62,10200.0,27.0459,27.0791,27.0376,27.0791,10200.0
2010-03-31 13:30:00,32.62,32.63,32.61,32.63,7800.0,27.0791,27.0874,27.0708,27.0874,7800.0
2010-03-31 13:35:00,32.63,32.65,32.62,32.63,17400.0,27.0874,27.104,27.0791,27.0874,17400.0
2010-03-31 13:40:00,32.63,32.65,32.61,32.63,10400.0,27.0874,27.104,27.0708,27.0874,10400.0
2010-03-31 13:45:00,32.63,32.67,32.63,32.67,8200.0,27.0874,27.1206,27.0874,27.1206,8200.0
2010-03-31 13:50:00,32.67,32.69,32.66,32.68,12800.0,27.1206,27.1372,27.1123,27.1289,12800.0
2010-03-31 13:55:00,32.68,32.69,32.67,32.69,9800.0,27.1289,27.1372,27.1206,27.1372,9800.0
2010-03-31 14:00:00,32.69,32.7,32.67,32.69,14000.0,27.1372,27.1455,27.1206,27.1372,14000.0
2010-03-31 14:05:00,32.69,32.73,32.69,32.72,18000.0,27.1372,27.1704,27.1372,27.1621,18000.0
2010-03-31 14:10:00,32.72,32.72,32.68,32.69,12600.0,27.1621,27.1621,27.1289,27.1372,12600.0
2010-03-31 14:15:00,32.69,32.7,32.68,32.7,13600.0,27.1372,27.1455,27.1289,27.1455,13600.0
2010-03-31 14:20:00,32.7,32.72,32.7,32.71,5200.0,27.1455,27.1621,27.1455,27.1538,5200.0
2010-03-31 14:25:00,32.72,32.73,32.71,32.72,8600.0,27.1621,27.1704,27.1538,27.1621,8600.0
2010-03-31 14:30:00,32.72,32.74,32.7,32.7,25600.0,27.1621,27.1787,27.1455,27.1455,25600.0
2010-03-31 14:35:00,32.69,32.7,32.69,32.69,4200.0,27.1372,27.1455,27.1372,27.1372,4200.0
2010-03-31 14:40:00,32.69,32.69,32.63,32.63,14000.0,27.1372,27.1372,27.0874,27.0874,14000.0
2010-03-31 14:45:00,32.63,32.64,32.59,32.6,41200.0,27.0874,27.0957,27.0542,27.0625,41200.0
2010-03-31 14:50:00,32.6,32.62,32.59,32.6,47400.0,27.0625,27.0791,27.0542,27.0625,47400.0
2010-03-31 14:55:00,32.6,32.68,32.6,32.67,54200.0,27.0625,27.1289,27.0625,27.1206,54200.0
2010-03-31 15:00:00,32.66,32.66,32.59,32.59,63400.0,27.1123,27.1123,27.0542,27.0542,63400.0
2010-03-31 15:05:00,32.6,32.6,32.57,32.58,47200.0,27.0625,27.0625,27.0376,27.0459,47200.0
2010-03-31 15:10:00,32.58,32.58,32.52,32.52,18200.0,27.0459,27.0459,26.9961,26.9961,18200.0
2010-03-31 15:15:00,32.52,32.54,32.46,32.49,39400.0,26.9961,27.0127,26.9463,26.9712,39400.0
2010-03-31 15:20:00,32.49,32.52,32.46,32.49,31000.0,26.9712,26.9961,26.9463,26.9712,31000.0
2010-03-31 15:25:00,32.48,32.56,32.46,32.54,18000.0,26.9629,27.0293,26.9463,27.0127,18000.0
2010-03-31 15:30:00,32.56,32.56,32.49,32.51,25200.0,27.0293,27.0293,26.9712,26.9878,25200.0
2010-03-31 15:35:00,32.51,32.51,32.45,32.47,28400.0,26.9878,26.9878,26.938,26.9546,28400.0
2010-03-31 15:40:00,32.47,32.52,32.45,32.51,43400.0,26.9546,26.9961,26.938,26.9878,43400.0
2010-03-31 15:45:00,32.51,32.51,32.39,32.39,79200.0,26.9878,26.9878,26.8882,26.8882,79200.0
2010-03-31 15:50:00,32.39,32.44,32.38,32.41,44000.0,26.8882,26.9297,26.8799,26.9048,44000.0
2010-03-31 15:55:00,32.41,32.45,32.4,32.44,104600.0,26.9048,26.938,26.8965,26.9297,104600.0
2010-04-01 09:30:00,32.58,32.84,32.58,32.69,73000.0,27.0459,27.2617,27.0459,27.1372,73000.0
2010-04-01 09:35:00,32.67,32.74,32.66,32.68,19800.0,27.1206,27.1787,27.1123,27.1289,19800.0
2010-04-01 09:40:00,32.69,32.74,32.69,32.74,18800.0,27.1372,27.1787,27.1372,27.1787,18800.0
2010-04-01 09:45:00,32.74,32.84,32.73,32.73,22200.0,27.1787,27.2617,27.1704,27.1704,22200.0
2010-04-01 09:50:00,32.73,32.74,32.71,32.73,5800.0,27.1704,27.1787,27.1538,27.1704,5800.0
2010-04-01 09:55:00,32.74,32.81,32.73,32.81,14800.0,27.1787,27.2368,27.1704,27.2368,14800.0
2010-04-01 10:00:00,32.82,32.85,32.78,32.78,12200.0,27.2451,27.27,27.2119,27.2119,12200.0
2010-04-01 10:05:00,32.81,32.83,32.72,32.72,12400.0,27.2368,27.2534,27.1621,27.1621,12400.0
2010-04-01 10:10:00,32.74,32.79,32.74,32.79,13200.0,27.1787,27.2202,27.1787,27.2202,13200.0
2010-04-01 10:15:00,32.79,32.83,32.73,32.74,13600.0,27.2202,27.2534,27.1704,27.1787,13600.0
2010-04-01 10:20:00,32.73,32.75,32.73,32.74,4600.0,27.1704,27.187,27.1704,27.1787,4600.0
2010-04-01 10:25:00,32.74,32.84,32.74,32.83,34200.0,27.1787,27.2617,27.1787,27.2534,34200.0
2010-04-01 10:30:00,32.83,32.84,32.75,32.75,48600.0,27.2534,27.2617,27.187,27.187,48600.0
2010-04-01 10:35:00,32.74,32.77,32.73,32.73,3400.0,27.1787,27.2036,27.1704,27.1704,3400.0
2010-04-01 10:40:00,32.74,32.79,32.73,32.76,17800.0,27.1787,27.2202,27.1704,27.1953,17800.0
2010-04-01 10:45:00,32.77,32.77,32.71,32.71,13000.0,27.2036,27.2036,27.1538,27.1538,13000.0
2010-04-01 10:50:00,32.71,32.71,32.7,32.71,16200.0,27.1538,27.1538,27.1455,27.1538,16200.0
2010-04-01 10:55:00,32.71,32.72,32.69,32.72,14800.0,27.1538,27.1621,27.1372,27.1621,14800.0
2010-04-01 11:00:00,32.72,32.72,32.7,32.7,7600.0,27.1621,27.1621,27.1455,27.1455,7600.0
2010-04-01 11:05:00,32.7,32.7,32.66,32.67,16400.0,27.1455,27.1455,27.1123,27.1206,16400.0
2010-04-01 11:10:00,32.66,32.69,32.63,32.69,32600.0,27.1123,27.1372,27.0874,27.1372,32600.0
2010-04-01 11:15:00,32.7,32.71,32.63,32.65,9200.0,27.1455,27.1538,27.0874,27.104,9200.0
2010-04-01 11:20:00,32.65,32.68,32.63,32.67,21200.0,27.104,27.1289,27.0874,27.1206,21200.0
2010-04-01 11:25:00,32.68,32.7,32.67,32.69,6400.0,27.1289,27.1455,27.1206,27.1372,6400.0
2010-04-01 11:30:00,32.7,32.7,32.68,32.69,18800.0,27.1455,27.1455,27.1289,27.1372,18800.0
2010-04-01 11:35:00,32.7,32.74,32.7,32.74,27400.0,27.1455,27.1787,27.1455,27.1787,27400.0
2010-04-01 11:40:00,32.74,32.81,32.74,32.77,107800.0,27.1787,27.2368,27.1787,27.2036,107800.0
2010-04-01 11:45:00,32.77,32.77,32.74,32.74,5600.0,27.2036,27.2036,27.1787,27.1787,5600.0
2010-04-01 11:50:00,32.74,32.74,32.73,32.74,8000.0,27.1787,27.1787,27.1704,27.1787,8000.0
2010-04-01 11:55:00,32.74,32.78,32.74,32.74,7600.0,27.1787,27.2119,27.1787,27.1787,7600.0
2010-04-01 12:00:00,32.74,32.74,32.7,32.71,5600.0,27.1787,27.1787,27.1455,27.1538,5600.0
2010-04-01 12:05:00,32.71,32.71,32.68,32.69,9800.0,27.1538,27.1538,27.1289,27.1372,9800.0
2010-04-01 12:10:00,32.69,32.7,32.68,32.7,15000.0,27.1372,27.1455,27.1289,27.1455,15000.0
2010-04-01 12:15:00,32.7,32.72,32.7,32.72,28600.0,27.1455,27.1621,27.1455,27.1621,28600.0
2010-04-01 12:20:00,32.71,32.74,32.71,32.74,16800.0,27.1538,27.1787,27.1538,27.1787,16800.0
2010-04-01 12:25:00,32.74,32.74,32.73,32.73,3200.0,27.1787,27.1787,27.1704,27.1704,3200.0
2010-04-01 12:30:00,32.72,32.73,32.71,32.73,5400.0,27.1621,27.1704,27.1538,27.1704,5400.0
2010-04-01 12:35:00,32.73,32.74,32.73,32.73,6800.0,27.1704,27.1787,27.1704,27.1704,6800.0
2010-04-01 12:40:00,32.74,32.74,32.74,32.74,8200.0,27.1787,27.1787,27.1787,27.1787,8200.0
2010-04-01 12:45:00,32.74,32.76,32.74,32.76,8600.0,27.1787,27.1953,27.1787,27.1953,8600.0
2010-04-01 12:50:00,32.76,32.79,32.76,32.78,13800.0,27.1953,27.2202,27.1953,27.2119,13800.0
2010-04-01 12:55:00,32.78,32.8,32.78,32.79,11200.0,27.2119,27.2285,27.2119,27.2202,11200.0
2010-04-01 13:00:00,32.79,32.8,32.77,32.77,13200.0,27.2202,27.2285,27.2036,27.2036,13200.0
2010-04-01 13:05:00,32.77,32.77,32.74,32.75,5800.0,27.2036,27.2036,27.1787,27.187,5800.0
2010-04-01 13:10:00,32.75,32.77,32.75,32.77,10800.0,27.187,27.2036,27.187,27.2036,10800.0
2010-04-01 13:15:00,32.77,32.8,32.77,32.8,13800.0,27.2036,27.2285,27.2036,27.2285,13800.0
2010-04-01 13:20:00,32.8,32.82,32.8,32.82,9000.0,27.2285,27.2451,27.2285,27.2451,9000.0
2010-04-01 13:25:00,32.81,32.84,32.81,32.84,15800.0,27.2368,27.2617,27.2368,27.2617,15800.0
2010-04-01 13:30:00,32.84,32.85,32.83,32.85,18000.0,27.2617,27.27,27.2534,27.27,18000.0
2010-04-01 13:35:00,32.84,32.85,32.83,32.84,13000.0,27.2617,27.27,27.2534,27.2617,13000.0
2010-04-01 13:40:00,32.84,32.85,32.83,32.84,26200.0,27.2617,27.27,27.2534,27.2617,26200.0
2010-04-01 13:45:00,32.84,32.87,32.83,32.87,82600.0,27.2617,27.2866,27.2534,27.2866,82600.0
2010-04-01 13:50:00,32.87,32.87,32.82,32.82,56200.0,27.2866,27.2866,27.2451,27.2451,56200.0
2010-04-01 13:55:00,32.82,32.84,32.8,32.81,53800.0,27.2451,27.2617,27.2285,27.2368,53800.0
2010-04-01 14:00:00,32.79,32.8,32.71,32.74,40600.0,27.2202,27.2285,27.1538,27.1787,40600.0
2010-04-01 14:05:00,32.73,32.74,32.7,32.71,31600.0,27.1704,27.1787,27.1455,27.1538,31600.0
2010-04-01 14:10:00,32.72,32.76,32.72,32.74,13400.0,27.1621,27.1953,27.1621,27.1787,13400.0
2010-04-01 14:15:00,32.73,32.74,32.71,32.74,15600.0,27.1704,27.1787,27.1538,27.1787,15600.0
2010-04-01 14:20:00,32.74,32.74,32.72,32.72,8000.0,27.1787,27.1787,27.1621,27.1621,8000.0
2010-04-01 14:25:00,32.72,32.72,32.69,32.69,15200.0,27.1621,27.1621,27.1372,27.1372,15200.0
2010-04-01 14:30:00,32.69,32.7,32.63,32.63,18400.0,27.1372,27.1455,27.0874,27.0874,18400.0
2010-04-01 14:35:00,32.63,32.63,32.59,32.6,25800.0,27.0874,27.0874,27.0542,27.0625,25800.0
2010-04-01 14:40:00,32.6,32.62,32.54,32.6,22800.0,27.0625,27.0791,27.0127,27.0625,22800.0
2010-04-01 14:45:00,32.6,32.6,32.58,32.59,33800.0,27.0625,27.0625,27.0459,27.0542,33800.0
2010-04-01 14:50:00,32.59,32.63,32.59,32.63,37400.0,27.0542,27.0874,27.0542,27.0874,37400.0
2010-04-01 14:55:00,32.63,32.63,32.6,32.6,13200.0,27.0874,27.0874,27.0625,27.0625,13200.0
2010-04-01 15:00:00,32.61,32.63,32.6,32.62,30400.0,27.0708,27.0874,27.0625,27.0791,30400.0
2010-04-01 15:05:00,32.61,32.61,32.58,32.6,26000.0,27.0708,27.0708,27.0459,27.0625,26000.0
2010-04-01 15:10:00,32.6,32.6,32.57,32.58,27000.0,27.0625,27.0625,27.0376,27.0459,27000.0
2010-04-01 15:15:00,32.58,32.59,32.54,32.56,38000.0,27.0459,27.0542,27.0127,27.0293,38000.0
2010-04-01 15:20:00,32.56,32.59,32.56,32.59,12200.0,27.0293,27.0542,27.0293,27.0542,12200.0
2010-04-01 15:25:00,32.59,32.59,32.56,32.59,24000.0,27.0542,27.0542,27.0293,27.0542,24000.0
2010-04-01 15:30:00,32.59,32.65,32.59,32.64,53400.0,27.0542,27.104,27.0542,27.0957,53400.0
2010-04-01 15:35:00,32.64,32.67,32.63,32.66,29800.0,27.0957,27.1206,27.0874,27.1123,29800.0
2010-04-01 15:40:00,32.66,32.67,32.65,32.67,36600.0,27.1123,27.1206,27.104,27.1206,36600.0
2010-04-01 15:45:00,32.67,32.7,32.65,32.7,38000.0,27.1206,27.1455,27.104,27.1455,38000.0
2010-04-01 15:50:00,32.7,32.74,32.67,32.73,43000.0,27.1455,27.1787,27.1206,27.1704,43000.0
2010-04-01 15:55:00,32.74,32.79,32.74,32.77,103200.0,27.1787,27.2202,27.1787,27.2036,103200.0
2010-04-05 09:30:00,32.84,32.91,32.78,32.81,37200.0,27.2617,27.3198,27.2119,27.2368,37200.0
2010-04-05 09:35:00,32.82,32.82,32.72,32.73,24800.0,27.2451,27.2451,27.1621,27.1704,24800.0
2010-04-05 09:40:00,32.7,32.79,32.7,32.79,44800.0,27.1455,27.2202,27.1455,27.2202,44800.0
2010-04-05 09:45:00,32.81,32.92,32.81,32.85,37600.0,27.2368,27.3281,27.2368,27.27,37600.0
2010-04-05 09:50:00,32.84,32.88,32.81,32.85,34400.0,27.2617,27.2949,27.2368,27.27,34400.0
2010-04-05 09:55:00,32.85,32.85,32.83,32.83,9200.0,27.27,27.27,27.2534,27.2534,9200.0
2010-04-05 10:00:00,32.85,32.87,32.84,32.85,29800.0,27.27,27.2866,27.2617,27.27,29800.0
2010-04-05 10:05:00,32.85,32.87,32.84,32.85,27400.0,27.27,27.2866,27.2617,27.27,27400.0
2010-04-05 10:10:00,32.85,32.85,32.78,32.82,44800.0,27.27,27.27,27.2119,27.2451,44800.0
2010-04-05 10:15:00,32.84,32.87,32.84,32.85,10400.0,27.2617,27.2866,27.2617,27.27,10400.0
2010-04-05 10:20:00,32.85,32.87,32.85,32.87,11600.0,27.27,27.2866,27.27,27.2866,11600.0
2010-04-05 10:25:00,32.85,32.85,32.77,32.82,47800.0,27.27,27.27,27.2036,27.2451,47800.0
2010-04-05 10:30:00,32.82,32.82,32.81,32.82,15800.0,27.2451,27.2451,27.2368,27.2451,15800.0
2010-04-05 10:35:00,32.82,32.96,32.82,32.95,30000.0,27.2451,27.3613,27.2451,27.353,30000.0
2010-04-05 10:40:00,32.95,32.96,32.94,32.95,18000.0,27.353,27.3613,27.3447,27.353,18000.0
2010-04-05 10:45:00,32.95,32.95,32.93,32.93,16400.0,27.353,27.353,27.3364,27.3364,16400.0
2010-04-05 10:50:00,32.93,32.94,32.9,32.91,17000.0,27.3364,27.3447,27.3115,27.3198,17000.0
2010-04-05 10:55:00,32.92,32.92,32.9,32.9,12400.0,27.3281,27.3281,27.3115,27.3115,12400.0
2010-04-05 11:00:00,32.9,32.91,32.87,32.88,17200.0,27.3115,27.3198,27.2866,27.2949,17200.0
2010-04-05 11:05:00,32.88,32.91,32.88,32.89,19200.0,27.2949,27.3198,27.2949,27.3032,19200.0
2010-04-05 11:10:00,32.9,32.93,32.9,32.92,7800.0,27.3115,27.3364,27.3115,27.3281,7800.0
2010-04-05 11:15:00,32.93,32.97,32.93,32.96,23800.0,27.3364,27.3696,27.3364,27.3613,23800.0
2010-04-05 11:20:00,32.96,32.99,32.95,32.97,16400.0,27.3613,27.3863,27.353,27.3696,16400.0
2010-04-05 11:25:00,32.96,32.99,32.95,32.98,36800.0,27.3613,27.3863,27.353,27.3779,36800.0
2010-04-05 11:30:00,32.98,32.99,32.91,32.91,46800.0,27.3779,27.3863,27.3198,27.3198,46800.0
2010-04-05 11:35:00,32.91,32.92,32.87,32.88,18400.0,27.3198,27.3281,27.2866,27.2949,18400.0
2010-04-05 11:40:00,32.88,32.88,32.85,32.85,8800.0,27.2949,27.2949,27.27,27.27,8800.0
2010-04-05 11:45:00,32.85,32.85,32.83,32.84,12800.0,27.27,27.27,27.2534,27.2617,12800.0
2010-04-05 11:50:00,32.84,32.87,32.84,32.87,29600.0,27.2617,27.2866,27.2617,27.2866,29600.0
2010-04-05 11:55:00,32.86,32.87,32.75,32.79,62200.0,27.2783,27.2866,27.187,27.2202,62200.0
2010-04-05 12:00:00,32.79,32.82,32.79,32.82,11600.0,27.2202,27.2451,27.2202,27.2451,11600.0
2010-04-05 12:05:00,32.82,32.83,32.82,32.82,16200.0,27.2451,27.2534,27.2451,27.2451,16200.0
2010-04-05 12:10:00,32.83,32.83,32.79,32.8,13600.0,27.2534,27.2534,27.2202,27.2285,13600.0
2010-04-05 12:15:00,32.8,32.8,32.77,32.77,8600.0,27.2285,27.2285,27.2036,27.2036,8600.0
2010-04-05 12:20:00,32.77,32.79,32.75,32.76,48200.0,27.2036,27.2202,27.187,27.1953,48200.0
2010-04-05 12:25:00,32.76,32.76,32.71,32.72,20200.0,27.1953,27.1953,27.1538,27.1621,20200.0
2010-04-05 12:30:00,32.72,32.77,32.72,32.76,23600.0,27.1621,27.2036,27.1621,27.1953,23600.0
2010-04-05 12:35:00,32.77,32.77,32.76,32.76,13800.0,27.2036,27.2036,27.1953,27.1953,13800.0
2010-04-05 12:40:00,32.76,32.77,32.76,32.76,11200.0,27.1953,27.2036,27.1953,27.1953,11200.0
2010-04-05 12:45:00,32.76,32.77,32.75,32.76,14800.0,27.1953,27.2036,27.187,27.1953,14800.0
2010-04-05 12:50:00,32.76,32.79,32.76,32.79,17000.0,27.1953,27.2202,27.1953,27.2202,17000.0
2010-04-05 12:55:00,32.8,32.81,32.76,32.77,25000.0,27.2285,27.2368,27.1953,27.2036,25000.0
2010-04-05 13:00:00,32.76,32.76,32.74,32.74,20600.0,27.1953,27.1953,27.1787,27.1787,20600.0
2010-04-05 13:05:00,32.74,32.75,32.65,32.66,48200.0,27.1787,27.187,27.104,27.1123,48200.0
2010-04-05 13:10:00,32.66,32.68,32.66,32.66,20800.0,27.1123,27.1289,27.1123,27.1123,20800.0
2010-04-05 13:15:00,32.67,32.67,32.65,32.66,19800.0,27.1206,27.1206,27.104,27.1123,19800.0
2010-04-05 13:20:00,32.67,32.68,32.66,32.68,23000.0,27.1206,27.1289,27.1123,27.1289,23000.0
2010-04-05 13:25:00,32.67,32.68,32.67,32.68,20400.0,27.1206,27.1289,27.1206,27.1289,20400.0
2010-04-05 13:30:00,32.68,32.69,32.67,32.67,42000.0,27.1289,27.1372,27.1206,27.1206,42000.0
2010-04-05 13:35:00,32.68,32.69,32.64,32.64,20600.0,27.1289,27.1372,27.0957,27.0957,20600.0
2010-04-05 13:40:00,32.63,32.63,32.57,32.57,24600.0,27.0874,27.0874,27.0376,27.0376,24600.0
2010-04-05 13:45:00,32.58,32.61,32.56,32.56,37400.0,27.0459,27.0708,27.0293,27.0293,37400.0
2010-04-05 13:50:00,32.56,32.59,32.56,32.59,27600.0,27.0293,27.0542,27.0293,27.0542,27600.0
2010-04-05 13:55:00,32.6,32.6,32.59,32.6,20800.0,27.0625,27.0625,27.0542,27.0625,20800.0
2010-04-05 14:00:00,32.6,32.62,32.6,32.6,21800.0,27.0625,27.0791,27.0625,27.0625,21800.0
2010-04-05 14:05:00,32.6,32.63,32.6,32.62,22800.0,27.0625,27.0874,27.0625,27.0791,22800.0
2010-04-05 14:10:00,32.62,32.63,32.59,32.6,36600.0,27.0791,27.0874,27.0542,27.0625,36600.0
2010-04-05 14:15:00,32.6,32.6,32.57,32.59,16000.0,27.0625,27.0625,27.0376,27.0542,16000.0
2010-04-05 14:20:00,32.59,32.59,32.56,32.58,41400.0,27.0542,27.0542,27.0293,27.0459,41400.0
2010-04-05 14:25:00,32.57,32.61,32.57,32.61,14800.0,27.0376,27.0708,27.0376,27.0708,14800.0
2010-04-05 14:30:00,32.6,32.63,32.6,32.62,20600.0,27.0625,27.0874,27.0625,27.0791,20600.0
2010-04-05 14:35:00,32.62,32.63,32.57,32.58,35200.0,27.0791,27.0874,27.0376,27.0459,35200.0
2010-04-05 14:40:00,32.58,32.6,32.58,32.6,36400.0,27.0459,27.0625,27.0459,27.0625,36400.0
2010-04-05 14:45:00,32.6,32.6,32.59,32.6,21200.0,27.0625,27.0625,27.0542,27.0625,21200.0
2010-04-05 14:50:00,32.6,32.62,32.6,32.62,19800.0,27.0625,27.0791,27.0625,27.0791,19800.0
2010-04-05 14:55:00,32.63,32.64,32.58,32.58,36600.0,27.0874,27.0957,27.0459,27.0459,36600.0
2010-04-05 15:00:00,32.58,32.6,32.58,32.58,30000.0,27.0459,27.0625,27.0459,27.0459,30000.0
2010-04-05 15:05:00,32.58,32.58,32.44,32.45,125600.0,27.0459,27.0459,26.9297,26.938,125600.0
2010-04-05 15:10:00,32.45,32.47,32.44,32.46,47600.0,26.938,26.9546,26.9297,26.9463,47600.0
2010-04-05 15:15:00,32.47,32.48,32.45,32.45,14600.0,26.9546,26.9629,26.938,26.938,14600.0
2010-04-05 15:20:00,32.46,32.47,32.45,32.46,36200.0,26.9463,26.9546,26.938,26.9463,36200.0
2010-04-05 15:25:00,32.46,32.47,32.4,32.41,49600.0,26.9463,26.9546,26.8965,26.9048,49600.0
2010-04-05 15:30:00,32.41,32.41,32.35,32.36,89200.0,26.9048,26.9048,26.855,26.8633,89200.0
2010-04-05 15:35:00,32.37,32.39,32.36,32.38,51200.0,26.8716,26.8882,26.8633,26.8799,51200.0
2010-04-05 15:40:00,32.38,32.41,32.38,32.38,64400.0,26.8799,26.9048,26.8799,26.8799,64400.0
2010-04-05 15:45:00,32.38,32.4,32.37,32.37,163400.0,26.8799,26.8965,26.8716,26.8716,163400.0
2010-04-05 15:50:00,32.37,32.39,32.36,32.37,115400.0,26.8716,26.8882,26.8633,26.8716,115400.0
2010-04-05 15:55:00,32.38,32.38,32.31,32.37,333000.0,26.8799,26.8799,26.8218,26.8716,333000.0
2010-04-06 09:30:00,32.2,32.34,32.05,32.05,79000.0,26.7304,26.8467,26.6059,26.6059,79000.0
2010-04-06 09:35:00,32.05,32.17,32.03,32.13,67600.0,26.6059,26.7055,26.5893,26.6723,67600.0
2010-04-06 09:40:00,32.08,32.13,32.04,32.04,57600.0,26.6308,26.6723,26.5976,26.5976,57600.0
2010-04-06 09:45:00,32.04,32.05,31.96,31.98,128200.0,26.5976,26.6059,26.5312,26.5478,128200.0
2010-04-06 09:50:00,31.99,32.01,31.83,31.85,125200.0,26.5561,26.5727,26.4233,26.4399,125200.0
2010-04-06 09:55:00,31.85,31.85,31.79,31.83,76800.0,26.4399,26.4399,26.3901,26.4233,76800.0
2010-04-06 10:00:00,31.82,31.86,31.81,31.81,94400.0,26.415,26.4482,26.4067,26.4067,94400.0
2010-04-06 10:05:00,31.81,31.91,31.81,31.91,64200.0,26.4067,26.4897,26.4067,26.4897,64200.0
2010-04-06 10:10:00,31.9,32.06,31.9,32.04,73800.0,26.4814,26.6142,26.4814,26.5976,73800.0
2010-04-06 10:15:00,32.04,32.05,31.96,31.97,53800.0,26.5976,26.6059,26.5312,26.5395,53800.0
2010-04-06 10:20:00,31.97,31.97,31.9,31.9,49400.0,26.5395,26.5395,26.4814,26.4814,49400.0
2010-04-06 10:25:00,31.91,31.92,31.83,31.87,93400.0,26.4897,26.498,26.4233,26.4565,93400.0
2010-04-06 10:30:00,31.86,31.9,31.86,31.88,37800.0,26.4482,26.4814,26.4482,26.4648,37800.0
2010-04-06 10:35:00,31.89,31.9,31.86,31.86,63000.0,26.4731,26.4814,26.4482,26.4482,63000.0
2010-04-06 10:40:00,31.86,31.91,31.86,31.86,38200.0,26.4482,26.4897,26.4482,26.4482,38200.0
2010-04-06 10:45:00,31.86,31.88,31.85,31.86,59200.0,26.4482,26.4648,26.4399,26.4482,59200.0
2010-04-06 10:50:00,31.87,31.88,31.86,31.88,24600.0,26.4565,26.4648,26.4482,26.4648,24600.0
2010-04-06 10:55:00,31.89,31.93,31.89,31.93,31600.0,26.4731,26.5063,26.4731,26.5063,31600.0
2010-04-06 11:00:00,31.93,31.95,31.93,31.94,46400.0,26.5063,26.5229,26.5063,26.5146,46400.0
2010-04-06 11:05:00,31.94,31.97,31.94,31.96,65200.0,26.5146,26.5395,26.5146,26.5312,65200.0
2010-04-06 11:10:00,31.96,31.98,31.82,31.84,49000.0,26.5312,26.5478,26.415,26.4316,49000.0
2010-04-06 11:15:00,31.83,31.85,31.83,31.85,23200.0,26.4233,26.4399,26.4233,26.4399,23200.0
2010-04-06 11:20:00,31.86,31.88,31.76,31.78,80600.0,26.4482,26.4648,26.3652,26.3818,80600.0
2010-04-06 11:25:00,31.76,31.89,31.76,31.88,88000.0,26.3652,26.4731,26.3652,26.4648,88000.0
2010-04-06 11:30:00,31.88,31.89,31.86,31.87,72600.0,26.4648,26.4731,26.4482,26.4565,72600.0
2010-04-06 11:35:00,31.87,31.93,31.87,31.87,56600.0,26.4565,26.5063,26.4565,26.4565,56600.0
2010-04-06 11:40:00,31.87,31.88,31.83,31.84,25400.0,26.4565,26.4648,26.4233,26.4316,25400.0
2010-04-06 11:45:00,31.83,31.89,31.83,31.86,39000.0,26.4233,26.4731,26.4233,26.4482,39000.0
2010-04-06 11:50:00,31.85,31.86,31.73,31.74,39200.0,26.4399,26.4482,26.3403,26.3486,39200.0
2010-04-06 11:55:00,31.74,31.81,31.71,31.78,103400.0,26.3486,26.4067,26.3237,26.3818,103400.0
2010-04-06 12:00:00,31.79,31.83,31.79,31.82,44200.0,26.3901,26.4233,26.3901,26.415,44200.0
2010-04-06 12:05:00,31.83,31.89,31.83,31.89,42800.0,26.4233,26.4731,26.4233,26.4731,42800.0
2010-04-06 12:10:00,31.89,31.9,31.82,31.85,69600.0,26.4731,26.4814,26.415,26.4399,69600.0
2010-04-06 12:15:00,31.85,31.95,31.85,31.95,35000.0,26.4399,26.5229,26.4399,26.5229,35000.0
2010-04-06 12:20:00,31.94,31.95,31.86,31.89,66000.0,26.5146,26.5229,26.4482,26.4731,66000.0
2010-04-06 12:25:00,31.9,31.92,31.86,31.88,25400.0,26.4814,26.498,26.4482,26.4648,25400.0
2010-04-06 12:30:00,31.89,31.9,31.75,31.75,70000.0,26.4731,26.4814,26.3569,26.3569,70000.0
2010-04-06 12:35:00,31.75,31.76,31.71,31.72,63600.0,26.3569,26.3652,26.3237,26.332,63600.0
2010-04-06 12:40:00,31.72,31.74,31.71,31.74,28200.0,26.332,26.3486,26.3237,26.3486,28200.0
2010-04-06 12:45:00,31.73,31.74,31.66,31.68,55800.0,26.3403,26.3486,26.2822,26.2988,55800.0
2010-04-06 12:50:00,31.68,31.7,31.67,31.67,21400.0,26.2988,26.3154,26.2905,26.2905,21400.0
2010-04-06 12:55:00,31.67,31.68,31.63,31.65,72400.0,26.2905,26.2988,26.2573,26.2739,72400.0
2010-04-06 13:00:00,31.65,31.67,31.65,31.65,57400.0,26.2739,26.2905,26.2739,26.2739,57400.0
2010-04-06 13:05:00,31.65,31.66,31.64,31.65,32000.0,26.2739,26.2822,26.2656,26.2739,32000.0
2010-04-06 13:10:00,31.65,31.66,31.65,31.66,20600.0,26.2739,26.2822,26.2739,26.2822,20600.0
2010-04-06 13:15:00,31.66,31.66,31.57,31.58,167600.0,26.2822,26.2822,26.2075,26.2158,167600.0
2010-04-06 13:20:00,31.58,31.59,31.53,31.55,68600.0,26.2158,26.2241,26.1742,26.1909,68600.0
2010-04-06 13:25:00,31.54,31.55,31.42,31.43,110800.0,26.1826,26.1909,26.0829,26.0912,110800.0
2010-04-06 13:30:00,31.42,31.56,31.42,31.56,87400.0,26.0829,26.1992,26.0829,26.1992,87400.0
2010-04-06 13:35:00,31.54,31.59,31.53,31.59,42200.0,26.1826,26.2241,26.1742,26.2241,42200.0
2010-04-06 13:40:00,31.59,31.7,31.57,31.7,79800.0,26.2241,26.3154,26.2075,26.3154,79800.0
2010-04-06 13:45:00,31.68,31.7,31.61,31.64,58200.0,26.2988,26.3154,26.2407,26.2656,58200.0
2010-04-06 13:50:00,31.61,31.61,31.55,31.56,45400.0,26.2407,26.2407,26.1909,26.1992,45400.0
2010-04-06 13:55:00,31.56,31.61,31.56,31.61,28600.0,26.1992,26.2407,26.1992,26.2407,28600.0
2010-04-06 14:00:00,31.61,31.65,31.59,31.63,69800.0,26.2407,26.2739,26.2241,26.2573,69800.0
2010-04-06 14:05:00,31.62,31.66,31.6,31.6,51400.0,26.249,26.2822,26.2324,26.2324,51400.0
2010-04-06 14:10:00,31.6,31.61,31.56,31.61,137000.0,26.2324,26.2407,26.1992,26.2407,137000.0
2010-04-06 14:15:00,31.6,31.62,31.58,31.6,87400.0,26.2324,26.249,26.2158,26.2324,87400.0
2010-04-06 14:20:00,31.61,31.66,31.6,31.64,54400.0,26.2407,26.2822,26.2324,26.2656,54400.0
2010-04-06 14:25:00,31.63,31.63,31.59,31.6,63800.0,26.2573,26.2573,26.2241,26.2324,63800.0
2010-04-06 14:30:00,31.61,31.64,31.58,31.63,131200.0,26.2407,26.2656,26.2158,26.2573,131200.0
2010-04-06 14:35:00,31.62,31.66,31.61,31.64,55800.0,26.249,26.2822,26.2407,26.2656,55800.0
2010-04-06 14:40:00,31.64,31.64,31.58,31.61,78400.0,26.2656,26.2656,26.2158,26.2407,78400.0
2010-04-06 14:45:00,31.61,31.61,31.55,31.55,102800.0,26.2407,26.2407,26.1909,26.1909,102800.0
2010-04-06 14:50:00,31.55,31.57,31.54,31.55,74600.0,26.1909,26.2075,26.1826,26.1909,74600.0
2010-04-06 14:55:00,31.55,31.57,31.53,31.53,69600.0,26.1909,26.2075,26.1742,26.1742,69600.0
2010-04-06 15:00:00,31.53,31.6,31.52,31.59,67000.0,26.1742,26.2324,26.1659,26.2241,67000.0
2010-04-06 15:05:00,31.59,31.6,31.56,31.57,156400.0,26.2241,26.2324,26.1992,26.2075,156400.0
2010-04-06 15:10:00,31.57,31.59,31.57,31.58,64800.0,26.2075,26.2241,26.2075,26.2158,64800.0
2010-04-06 15:15:00,31.58,31.61,31.57,31.58,63600.0,26.2158,26.2407,26.2075,26.2158,63600.0
2010-04-06 15:20:00,31.58,31.59,31.56,31.59,92200.0,26.2158,26.2241,26.1992,26.2241,92200.0
2010-04-06 15:25:00,31.59,31.6,31.58,31.59,61200.0,26.2241,26.2324,26.2158,26.2241,61200.0
2010-04-06 15:30:00,31.59,31.64,31.58,31.64,105000.0,26.2241,26.2656,26.2158,26.2656,105000.0
2010-04-06 15:35:00,31.63,31.68,31.62,31.66,131200.0,26.2573,26.2988,26.249,26.2822,131200.0
2010-04-06 15:40:00,31.67,31.73,31.67,31.71,132200.0,26.2905,26.3403,26.2905,26.3237,132200.0
2010-04-06 15:45:00,31.7,31.73,31.7,31.7,160800.0,26.3154,26.3403,26.3154,26.3154,160800.0
2010-04-06 15:50:00,31.7,31.71,31.64,31.65,153600.0,26.3154,26.3237,26.2656,26.2739,153600.0
2010-04-06 15:55:00,31.65,31.65,31.6,31.64,220600.0,26.2739,26.2739,26.2324,26.2656,220600.0
2010-04-07 09:30:00,31.68,31.71,31.5,31.5,65600.0,26.2988,26.3237,26.1493,26.1493,65600.0
2010-04-07 09:35:00,31.5,31.55,31.42,31.42,44400.0,26.1493,26.1909,26.0829,26.0829,44400.0
2010-04-07 09:40:00,31.42,31.43,31.27,31.28,90400.0,26.0829,26.0912,25.9584,25.9667,90400.0
2010-04-07 09:45:00,31.28,31.37,31.28,31.35,45400.0,25.9667,26.0414,25.9667,26.0248,45400.0
2010-04-07 09:50:00,31.35,31.39,31.35,31.38,35600.0,26.0248,26.058,26.0248,26.0497,35600.0
2010-04-07 09:55:00,31.38,31.4,31.29,31.31,38200.0,26.0497,26.0663,25.975,25.9916,38200.0
2010-04-07 10:00:00,31.31,31.4,31.31,31.38,73200.0,25.9916,26.0663,25.9916,26.0497,73200.0
2010-04-07 10:05:00,31.39,31.4,31.37,31.38,37600.0,26.058,26.0663,26.0414,26.0497,37600.0
2010-04-07 10:10:00,31.38,31.4,31.36,31.39,46400.0,26.0497,26.0663,26.0331,26.058,46400.0
2010-04-07 10:15:00,31.39,31.4,31.32,31.32,61400.0,26.058,26.0663,25.9999,25.9999,61400.0
2010-04-07 10:20:00,31.32,31.38,31.32,31.38,19000.0,25.9999,26.0497,25.9999,26.0497,19000.0
2010-04-07 10:25:00,31.38,31.43,31.38,31.4,98000.0,26.0497,26.0912,26.0497,26.0663,98000.0
2010-04-07 10:30:00,31.4,31.43,31.37,31.4,45400.0,26.0663,26.0912,26.0414,26.0663,45400.0
2010-04-07 10:35:00,31.39,31.41,31.35,31.37,19600.0,26.058,26.0746,26.0248,26.0414,19600.0
2010-04-07 10:40:00,31.37,31.38,31.27,31.33,29200.0,26.0414,26.0497,25.9584,26.0082,29200.0
2010-04-07 10:45:00,31.33,31.38,31.32,31.37,77800.0,26.0082,26.0497,25.9999,26.0414,77800.0
2010-04-07 10:50:00,31.37,31.38,31.36,31.36,50600.0,26.0414,26.0497,26.0331,26.0331,50600.0
2010-04-07 10:55:00,31.36,31.37,31.35,31.35,15200.0,26.0331,26.0414,26.0248,26.0248,15200.0
2010-04-07 11:00:00,31.35,31.39,31.34,31.38,34600.0,26.0248,26.058,26.0165,26.0497,34600.0
2010-04-07 11:05:00,31.37,31.42,31.37,31.41,36800.0,26.0414,26.0829,26.0414,26.0746,36800.0
2010-04-07 11:10:00,31.41,31.48,31.41,31.48,42800.0,26.0746,26.1327,26.0746,26.1327,42800.0
2010-04-07 11:15:00,31.49,31.54,31.49,31.53,50600.0,26.141,26.1826,26.141,26.1742,50600.0
2010-04-07 11:20:00,31.54,31.55,31.47,31.5,60000.0,26.1826,26.1909,26.1244,26.1493,60000.0
2010-04-07 11:25:00,31.49,31.51,31.49,31.5,33800.0,26.141,26.1576,26.141,26.1493,33800.0
2010-04-07 11:30:00,31.51,31.51,31.45,31.48,20400.0,26.1576,26.1576,26.1078,26.1327,20400.0
2010-04-07 11:35:00,31.48,31.51,31.46,31.51,23400.0,26.1327,26.1576,26.1161,26.1576,23400.0
2010-04-07 11:40:00,31.51,31.57,31.51,31.56,38200.0,26.1576,26.2075,26.1576,26.1992,38200.0
2010-04-07 11:45:00,31.56,31.59,31.55,31.58,33600.0,26.1992,26.2241,26.1909,26.2158,33600.0
2010-04-07 11:50:00,31.58,31.59,31.57,31.59,17400.0,26.2158,26.2241,26.2075,26.2241,17400.0
2010-04-07 11:55:00,31.58,31.58,31.56,31.56,13600.0,26.2158,26.2158,26.1992,26.1992,13600.0
2010-04-07 12:00:00,31.57,31.58,31.57,31.57,25800.0,26.2075,26.2158,26.2075,26.2075,25800.0
2010-04-07 12:05:00,31.57,31.63,31.57,31.63,65200.0,26.2075,26.2573,26.2075,26.2573,65200.0
2010-04-07 12:10:00,31.63,31.66,31.63,31.65,14600.0,26.2573,26.2822,26.2573,26.2739,14600.0
2010-04-07 12:15:00,31.65,31.67,31.65,31.65,18200.0,26.2739,26.2905,26.2739,26.2739,18200.0
2010-04-07 12:20:00,31.65,31.72,31.65,31.72,58000.0,26.2739,26.332,26.2739,26.332,58000.0
2010-04-07 12:25:00,31.72,31.73,31.65,31.72,34800.0,26.332,26.3403,26.2739,26.332,34800.0
2010-04-07 12:30:00,31.71,31.72,31.69,31.69,9400.0,26.3237,26.332,26.3071,26.3071,9400.0
2010-04-07 12:35:00,31.7,31.72,31.7,31.72,18400.0,26.3154,26.332,26.3154,26.332,18400.0
2010-04-07 12:40:00,31.72,31.72,31.7,31.71,14400.0,26.332,26.332,26.3154,26.3237,14400.0
2010-04-07 12:45:00,31.7,31.75,31.7,31.74,15000.0,26.3154,26.3569,26.3154,26.3486,15000.0
2010-04-07 12:50:00,31.74,31.75,31.73,31.75,32000.0,26.3486,26.3569,26.3403,26.3569,32000.0
2010-04-07 12:55:00,31.75,31.78,31.75,31.78,10200.0,26.3569,26.3818,26.3569,26.3818,10200.0
2010-04-07 13:00:00,31.79,31.81,31.73,31.79,38600.0,26.3901,26.4067,26.3403,26.3901,38600.0
2010-04-07 13:05:00,31.79,31.8,31.78,31.79,18000.0,26.3901,26.3984,26.3818,26.3901,18000.0
2010-04-07 13:10:00,31.78,31.81,31.78,31.79,29400.0,26.3818,26.4067,26.3818,26.3901,29400.0
2010-04-07 13:15:00,31.8,31.82,31.79,31.8,31200.0,26.3984,26.415,26.3901,26.3984,31200.0
2010-04-07 13:20:00,31.81,31.82,31.8,31.8,22400.0,26.4067,26.415,26.3984,26.3984,22400.0
2010-04-07 13:25:00,31.8,31.85,31.8,31.82,23800.0,26.3984,26.4399,26.3984,26.415,23800.0
2010-04-07 13:30:00,31.82,31.83,31.81,31.83,20400.0,26.415,26.4233,26.4067,26.4233,20400.0
2010-04-07 13:35:00,31.82,31.82,31.75,31.75,24200.0,26.415,26.415,26.3569,26.3569,24200.0
2010-04-07 13:40:00,31.75,31.76,31.72,31.72,22200.0,26.3569,26.3652,26.332,26.332,22200.0
2010-04-07 13:45:00,31.73,31.73,31.69,31.7,6600.0,26.3403,26.3403,26.3071,26.3154,6600.0
2010-04-07 13:50:00,31.7,31.74,31.69,31.71,30200.0,26.3154,26.3486,26.3071,26.3237,30200.0
2010-04-07 13:55:00,31.71,31.73,31.7,31.71,15400.0,26.3237,26.3403,26.3154,26.3237,15400.0
2010-04-07 14:00:00,31.71,31.72,31.66,31.67,34400.0,26.3237,26.332,26.2822,26.2905,34400.0
2010-04-07 14:05:00,31.68,31.7,31.68,31.68,14600.0,26.2988,26.3154,26.2988,26.2988,14600.0
2010-04-07 14:10:00,31.69,31.69,31.67,31.68,16800.0,26.3071,26.3071,26.2905,26.2988,16800.0
2010-04-07 14:15:00,31.67,31.7,31.67,31.7,23800.0,26.2905,26.3154,26.2905,26.3154,23800.0
2010-04-07 14:20:00,31.7,31.71,31.67,31.7,30800.0,26.3154,26.3237,26.2905,26.3154,30800.0
2010-04-07 14:25:00,31.71,31.72,31.66,31.68,32800.0,26.3237,26.332,26.2822,26.2988,32800.0
2010-04-07 14:30:00,31.67,31.67,31.59,31.63,43400.0,26.2905,26.2905,26.2241,26.2573,43400.0
2010-04-07 14:35:00,31.63,31.65,31.61,31.64,16400.0,26.2573,26.2739,26.2407,26.2656,16400.0
2010-04-07 14:40:00,31.64,31.66,31.6,31.65,28200.0,26.2656,26.2822,26.2324,26.2739,28200.0
2010-04-07 14:45:00,31.63,31.68,31.63,31.64,29800.0,26.2573,26.2988,26.2573,26.2656,29800.0
2010-04-07 14:50:00,31.63,31.7,31.62,31.67,36800.0,26.2573,26.3154,26.249,26.2905,36800.0
2010-04-07 14:55:00,31.67,31.68,31.62,31.67,53400.0,26.2905,26.2988,26.249,26.2905,53400.0
2010-04-07 15:00:00,31.67,31.67,31.6,31.64,96200.0,26.2905,26.2905,26.2324,26.2656,96200.0
2010-04-07 15:05:00,31.63,31.65,31.56,31.57,59000.0,26.2573,26.2739,26.1992,26.2075,59000.0
2010-04-07 15:10:00,31.57,31.59,31.53,31.57,50600.0,26.2075,26.2241,26.1742,26.2075,50600.0
2010-04-07 15:15:00,31.57,31.62,31.53,31.61,48800.0,26.2075,26.249,26.1742,26.2407,48800.0
2010-04-07 15:20:00,31.62,31.62,31.59,31.6,32800.0,26.249,26.249,26.2241,26.2324,32800.0
2010-04-07 15:25:00,31.6,31.63,31.59,31.6,33000.0,26.2324,26.2573,26.2241,26.2324,33000.0
2010-04-07 15:30:00,31.6,31.63,31.58,31.58,52200.0,26.2324,26.2573,26.2158,26.2158,52200.0
2010-04-07 15:35:00,31.58,31.67,31.57,31.66,48000.0,26.2158,26.2905,26.2075,26.2822,48000.0
2010-04-07 15:40:00,31.66,31.69,31.64,31.69,57600.0,26.2822,26.3071,26.2656,26.3071,57600.0
2010-04-07 15:45:00,31.68,31.72,31.67,31.71,95400.0,26.2988,26.332,26.2905,26.3237,95400.0
2010-04-07 15:50:00,31.71,31.75,31.68,31.7,64600.0,26.3237,26.3569,26.2988,26.3154,64600.0
2010-04-07 15:55:00,31.7,31.77,31.7,31.77,134800.0,26.3154,26.3735,26.3154,26.3735,134800.0
2010-04-08 09:30:00,31.63,31.63,31.47,31.52,39600.0,26.2573,26.2573,26.1244,26.1659,39600.0
2010-04-08 09:35:00,31.52,31.53,31.38,31.39,75200.0,26.1659,26.1742,26.0497,26.058,75200.0
2010-04-08 09:40:00,31.38,31.44,31.26,31.43,34200.0,26.0497,26.0995,25.9501,26.0912,34200.0
2010-04-08 09:45:00,31.42,31.44,31.36,31.4,17000.0,26.0829,26.0995,26.0331,26.0663,17000.0
2010-04-08 09:50:00,31.35,31.45,31.32,31.4,23200.0,26.0248,26.1078,25.9999,26.0663,23200.0
2010-04-08 09:55:00,31.4,31.44,31.36,31.37,31600.0,26.0663,26.0995,26.0331,26.0414,31600.0
2010-04-08 10:00:00,31.36,31.42,31.36,31.4,21600.0,26.0331,26.0829,26.0331,26.0663,21600.0
2010-04-08 10:05:00,31.4,31.46,31.38,31.45,31600.0,26.0663,26.1161,26.0497,26.1078,31600.0
2010-04-08 10:10:00,31.45,31.5,31.45,31.5,20400.0,26.1078,26.1493,26.1078,26.1493,20400.0
2010-04-08 10:15:00,31.49,31.52,31.47,31.5,25200.0,26.141,26.1659,26.1244,26.1493,25200.0
2010-04-08 10:20:00,31.49,31.52,31.47,31.5,14200.0,26.141,26.1659,26.1244,26.1493,14200.0
2010-04-08 10:25:00,31.51,31.55,31.5,31.5,14000.0,26.1576,26.1909,26.1493,26.1493,14000.0
2010-04-08 10:30:00,31.51,31.55,31.5,31.55,17800.0,26.1576,26.1909,26.1493,26.1909,17800.0
2010-04-08 10:35:00,31.57,31.61,31.56,31.6,21200.0,26.2075,26.2407,26.1992,26.2324,21200.0
2010-04-08 10:40:00,31.6,31.66,31.59,31.66,32200.0,26.2324,26.2822,26.2241,26.2822,32200.0
2010-04-08 10:45:00,31.66,31.67,31.6,31.61,17000.0,26.2822,26.2905,26.2324,26.2407,17000.0
2010-04-08 10:50:00,31.62,31.66,31.62,31.66,6800.0,26.249,26.2822,26.249,26.2822,6800.0
2010-04-08 10:55:00,31.66,31.66,31.64,31.65,6200.0,26.2822,26.2822,26.2656,26.2739,6200.0
2010-04-08 11:00:00,31.65,31.67,31.63,31.66,6800.0,26.2739,26.2905,26.2573,26.2822,6800.0
2010-04-08 11:05:00,31.66,31.67,31.64,31.66,11400.0,26.2822,26.2905,26.2656,26.2822,11400.0
2010-04-08 11:10:00,31.66,31.67,31.65,31.66,13200.0,26.2822,26.2905,26.2739,26.2822,13200.0
2010-04-08 11:15:00,31.66,31.67,31.66,31.67,5600.0,26.2822,26.2905,26.2822,26.2905,5600.0
2010-04-08 11:20:00,31.67,31.69,31.67,31.68,13200.0,26.2905,26.3071,26.2905,26.2988,13200.0
2010-04-08 11:25:00,31.68,31.72,31.67,31.71,41800.0,26.2988,26.332,26.2905,26.3237,41800.0
2010-04-08 11:30:00,31.71,31.71,31.7,31.71,13200.0,26.3237,26.3237,26.3154,26.3237,13200.0
2010-04-08 11:35:00,31.71,31.74,31.71,31.73,13000.0,26.3237,26.3486,26.3237,26.3403,13000.0
2010-04-08 11:40:00,31.73,31.74,31.73,31.74,14200.0,26.3403,26.3486,26.3403,26.3486,14200.0
2010-04-08 11:45:00,31.74,31.79,31.74,31.79,20400.0,26.3486,26.3901,26.3486,26.3901,20400.0
2010-04-08 11:50:00,31.79,31.79,31.77,31.78,27200.0,26.3901,26.3901,26.3735,26.3818,27200.0
2010-04-08 11:55:00,31.79,31.8,31.78,31.78,16200.0,26.3901,26.3984,26.3818,26.3818,16200.0
2010-04-08 12:00:00,31.78,31.8,31.78,31.79,15600.0,26.3818,26.3984,26.3818,26.3901,15600.0
2010-04-08 12:05:00,31.79,31.8,31.78,31.79,12400.0,26.3901,26.3984,26.3818,26.3901,12400.0
2010-04-08 12:10:00,31.78,31.78,31.75,31.78,12000.0,26.3818,26.3818,26.3569,26.3818,12000.0
2010-04-08 12:15:00,31.79,31.8,31.78,31.78,9000.0,26.3901,26.3984,26.3818,26.3818,9000.0
2010-04-08 12:20:00,31.79,31.83,31.79,31.8,19000.0,26.3901,26.4233,26.3901,26.3984,19000.0
2010-04-08 12:25:00,31.8,31.82,31.79,31.81,11400.0,26.3984,26.415,26.3901,26.4067,11400.0
2010-04-08 12:30:00,31.82,31.82,31.8,31.8,19600.0,26.415,26.415,26.3984,26.3984,19600.0
2010-04-08 12:35:00,31.81,31.84,31.81,31.84,11000.0,26.4067,26.4316,26.4067,26.4316,11000.0
2010-04-08 12:40:00,31.84,31.9,31.84,31.89,24800.0,26.4316,26.4814,26.4316,26.4731,24800.0
2010-04-08 12:45:00,31.89,31.89,31.86,31.89,24800.0,26.4731,26.4731,26.4482,26.4731,24800.0
2010-04-08 12:50:00,31.88,31.89,31.87,31.88,16600.0,26.4648,26.4731,26.4565,26.4648,16600.0
2010-04-08 12:55:00,31.88,31.93,31.88,31.93,24000.0,26.4648,26.5063,26.4648,26.5063,24000.0
2010-04-08 13:00:00,31.93,31.95,31.93,31.94,16200.0,26.5063,26.5229,26.5063,26.5146,16200.0
2010-04-08 13:05:00,31.95,31.98,31.94,31.97,22600.0,26.5229,26.5478,26.5146,26.5395,22600.0
2010-04-08 13:10:00,31.97,31.98,31.93,31.97,48400.0,26.5395,26.5478,26.5063,26.5395,48400.0
2010-04-08 13:15:00,31.96,31.97,31.95,31.97,6400.0,26.5312,26.5395,26.5229,26.5395,6400.0
2010-04-08 13:20:00,31.97,31.98,31.95,31.96,19200.0,26.5395,26.5478,26.5229,26.5312,19200.0
2010-04-08 13:25:00,31.95,31.95,31.94,31.95,6200.0,26.5229,26.5229,26.5146,26.5229,6200.0
2010-04-08 13:30:00,31.95,31.99,31.95,31.99,13600.0,26.5229,26.5561,26.5229,26.5561,13600.0
2010-04-08 13:35:00,31.99,32.05,31.98,32.03,23800.0,26.5561,26.6059,26.5478,26.5893,23800.0
2010-04-08 13:40:00,32.02,32.02,31.98,31.99,10000.0,26.581,26.581,26.5478,26.5561,10000.0
2010-04-08 13:45:00,31.99,32.01,31.99,32.01,15600.0,26.5561,26.5727,26.5561,26.5727,15600.0
2010-04-08 13:50:00,32.01,32.01,31.96,32.0,36000.0,26.5727,26.5727,26.5312,26.5644,36000.0
2010-04-08 13:55:00,31.99,32.02,31.95,32.01,59400.0,26.5561,26.581,26.5229,26.5727,59400.0
2010-04-08 14:00:00,32.02,32.04,32.0,32.03,49200.0,26.581,26.5976,26.5644,26.5893,49200.0
2010-04-08 14:05:00,32.02,32.02,32.0,32.01,25000.0,26.581,26.581,26.5644,26.5727,25000.0
2010-04-08 14:10:00,32.01,32.03,32.0,32.02,20400.0,26.5727,26.5893,26.5644,26.581,20400.0
2010-04-08 14:15:00,32.03,32.04,32.02,32.02,18400.0,26.5893,26.5976,26.581,26.581,18400.0
2010-04-08 14:20:00,32.03,32.04,32.02,32.02,28600.0,26.5893,26.5976,26.581,26.581,28600.0
2010-04-08 14:25:00,32.02,32.07,32.02,32.07,33400.0,26.581,26.6225,26.581,26.6225,33400.0
2010-04-08 14:30:00,32.07,32.09,32.05,32.05,28000.0,26.6225,26.6391,26.6059,26.6059,28000.0
2010-04-08 14:35:00,32.05,32.06,32.04,32.05,14400.0,26.6059,26.6142,26.5976,26.6059,14400.0
2010-04-08 14:40:00,32.04,32.13,32.03,32.11,51200.0,26.5976,26.6723,26.5893,26.6557,51200.0
2010-04-08 14:45:00,32.1,32.18,32.1,32.17,41000.0,26.6474,26.7138,26.6474,26.7055,41000.0
2010-04-08 14:50:00,32.17,32.17,32.14,32.15,20000.0,26.7055,26.7055,26.6806,26.6889,20000.0
2010-04-08 14:55:00,32.14,32.15,32.1,32.1,14200.0,26.6806,26.6889,26.6474,26.6474,14200.0
2010-04-08 15:00:00,32.1,32.1,32.07,32.1,29400.0,26.6474,26.6474,26.6225,26.6474,29400.0
2010-04-08 15:05:00,32.1,32.1,32.05,32.06,25400.0,26.6474,26.6474,26.6059,26.6142,25400.0
2010-04-08 15:10:00,32.06,32.08,32.05,32.05,19400.0,26.6142,26.6308,26.6059,26.6059,19400.0
2010-04-08 15:15:00,32.05,32.06,32.0,32.0,65800.0,26.6059,26.6142,26.5644,26.5644,65800.0
2010-04-08 15:20:00,32.0,32.01,31.97,31.99,49400.0,26.5644,26.5727,26.5395,26.5561,49400.0
2010-04-08 15:25:00,31.99,31.99,31.93,31.95,43600.0,26.5561,26.5561,26.5063,26.5229,43600.0
2010-04-08 15:30:00,31.94,31.94,31.89,31.91,127800.0,26.5146,26.5146,26.4731,26.4897,127800.0
2010-04-08 15:35:00,31.91,32.02,31.91,31.99,159600.0,26.4897,26.581,26.4897,26.5561,159600.0
2010-04-08 15:40:00,31.99,32.02,31.97,32.02,111200.0,26.5561,26.581,26.5395,26.581,111200.0
2010-04-08 15:45:00,32.02,32.06,32.0,32.06,77200.0,26.581,26.6142,26.5644,26.6142,77200.0
2010-04-08 15:50:00,32.05,32.07,32.0,32.06,63800.0,26.6059,26.6225,26.5644,26.6142,63800.0
2010-04-08 15:55:00,32.05,32.06,32.02,32.04,84200.0,26.6059,26.6142,26.581,26.5976,84200.0
2010-04-09 09:30:00,32.12,32.19,32.06,32.16,57200.0,26.664,26.7221,26.6142,26.6972,57200.0
2010-04-09 09:35:00,32.18,32.2,32.14,32.15,20800.0,26.7138,26.7304,26.6806,26.6889,20800.0
2010-04-09 09:40:00,32.16,32.2,32.13,32.19,18600.0,26.6972,26.7304,26.6723,26.7221,18600.0
2010-04-09 09:45:00,32.19,32.25,32.18,32.22,23000.0,26.7221,26.7719,26.7138,26.747,23000.0
2010-04-09 09:50:00,32.22,32.22,32.13,32.13,20600.0,26.747,26.747,26.6723,26.6723,20600.0
2010-04-09 09:55:00,32.14,32.21,32.13,32.18,22400.0,26.6806,26.7387,26.6723,26.7138,22400.0
2010-04-09 10:00:00,32.17,32.25,32.16,32.22,82600.0,26.7055,26.7719,26.6972,26.747,82600.0
2010-04-09 10:05:00,32.2,32.22,32.15,32.17,101000.0,26.7304,26.747,26.6889,26.7055,101000.0
2010-04-09 10:10:00,32.19,32.23,32.17,32.23,18200.0,26.7221,26.7553,26.7055,26.7553,18200.0
2010-04-09 10:15:00,32.22,32.32,32.22,32.31,23600.0,26.747,26.8301,26.747,26.8218,23600.0
2010-04-09 10:20:00,32.31,32.36,32.31,32.36,51400.0,26.8218,26.8633,26.8218,26.8633,51400.0
2010-04-09 10:25:00,32.36,32.36,32.27,32.32,54200.0,26.8633,26.8633,26.7886,26.8301,54200.0
2010-04-09 10:30:00,32.31,32.35,32.27,32.31,26000.0,26.8218,26.855,26.7886,26.8218,26000.0
2010-04-09 10:35:00,32.31,32.43,32.31,32.42,46200.0,26.8218,26.9214,26.8218,26.9131,46200.0
2010-04-09 10:40:00,32.42,32.45,32.41,32.42,28400.0,26.9131,26.938,26.9048,26.9131,28400.0
2010-04-09 10:45:00,32.42,32.42,32.34,32.38,34000.0,26.9131,26.9131,26.8467,26.8799,34000.0
2010-04-09 10:50:00,32.38,32.5,32.37,32.49,54800.0,26.8799,26.9795,26.8716,26.9712,54800.0
2010-04-09 10:55:00,32.49,32.55,32.47,32.55,80400.0,26.9712,27.021,26.9546,27.021,80400.0
2010-04-09 11:00:00,32.54,32.56,32.48,32.49,48000.0,27.0127,27.0293,26.9629,26.9712,48000.0
2010-04-09 11:05:00,32.49,32.51,32.48,32.51,22800.0,26.9712,26.9878,26.9629,26.9878,22800.0
2010-04-09 11:10:00,32.52,32.54,32.51,32.54,19200.0,26.9961,27.0127,26.9878,27.0127,19200.0
2010-04-09 11:15:00,32.54,32.6,32.54,32.58,96000.0,27.0127,27.0625,27.0127,27.0459,96000.0
2010-04-09 11:20:00,32.57,32.64,32.54,32.63,41200.0,27.0376,27.0957,27.0127,27.0874,41200.0
2010-04-09 11:25:00,32.63,32.68,32.63,32.65,30200.0,27.0874,27.1289,27.0874,27.104,30200.0
2010-04-09 11:30:00,32.66,32.68,32.65,32.65,29000.0,27.1123,27.1289,27.104,27.104,29000.0
2010-04-09 11:35:00,32.64,32.66,32.63,32.66,13600.0,27.0957,27.1123,27.0874,27.1123,13600.0
2010-04-09 11:40:00,32.67,32.68,32.64,32.68,12600.0,27.1206,27.1289,27.0957,27.1289,12600.0
2010-04-09 11:45:00,32.69,32.71,32.65,32.65,17000.0,27.1372,27.1538,27.104,27.104,17000.0
2010-04-09 11:50:00,32.64,32.64,32.62,32.63,11800.0,27.0957,27.0957,27.0791,27.0874,11800.0
2010-04-09 11:55:00,32.63,32.63,32.59,32.61,17000.0,27.0874,27.0874,27.0542,27.0708,17000.0
2010-04-09 12:00:00,32.61,32.62,32.6,32.62,8800.0,27.0708,27.0791,27.0625,27.0791,8800.0
2010-04-09 12:05:00,32.62,32.63,32.62,32.63,10200.0,27.0791,27.0874,27.0791,27.0874,10200.0
2010-04-09 12:10:00,32.63,32.64,32.63,32.63,12800.0,27.0874,27.0957,27.0874,27.0874,12800.0
2010-04-09 12:15:00,32.63,32.67,32.63,32.67,8000.0,27.0874,27.1206,27.0874,27.1206,8000.0
2010-04-09 12:20:00,32.67,32.72,32.67,32.72,17400.0,27.1206,27.1621,27.1206,27.1621,17400.0
2010-04-09 12:25:00,32.72,32.76,32.71,32.75,44600.0,27.1621,27.1953,27.1538,27.187,44600.0
2010-04-09 12:30:00,32.75,32.75,32.74,32.74,50000.0,27.187,27.187,27.1787,27.1787,50000.0
2010-04-09 12:35:00,32.75,32.77,32.74,32.74,13800.0,27.187,27.2036,27.1787,27.1787,13800.0
2010-04-09 12:40:00,32.74,32.75,32.72,32.72,25200.0,27.1787,27.187,27.1621,27.1621,25200.0
2010-04-09 12:45:00,32.72,32.72,32.72,32.72,4200.0,27.1621,27.1621,27.1621,27.1621,4200.0
2010-04-09 12:50:00,32.72,32.73,32.71,32.72,17000.0,27.1621,27.1704,27.1538,27.1621,17000.0
2010-04-09 12:55:00,32.72,32.74,32.72,32.73,14800.0,27.1621,27.1787,27.1621,27.1704,14800.0
2010-04-09 13:00:00,32.73,32.74,32.67,32.67,20400.0,27.1704,27.1787,27.1206,27.1206,20400.0
2010-04-09 13:05:00,32.68,32.7,32.68,32.7,16400.0,27.1289,27.1455,27.1289,27.1455,16400.0
2010-04-09 13:10:00,32.69,32.71,32.68,32.71,10200.0,27.1372,27.1538,27.1289,27.1538,10200.0
2010-04-09 13:15:00,32.72,32.73,32.7,32.71,21800.0,27.1621,27.1704,27.1455,27.1538,21800.0
2010-04-09 13:20:00,32.7,32.71,32.67,32.68,15600.0,27.1455,27.1538,27.1206,27.1289,15600.0
2010-04-09 13:25:00,32.68,32.69,32.68,32.68,8600.0,27.1289,27.1372,27.1289,27.1289,8600.0
2010-04-09 13:30:00,32.69,32.7,32.68,32.7,10000.0,27.1372,27.1455,27.1289,27.1455,10000.0
2010-04-09 13:35:00,32.69,32.69,32.66,32.66,15000.0,27.1372,27.1372,27.1123,27.1123,15000.0
2010-04-09 13:40:00,32.65,32.67,32.65,32.67,11600.0,27.104,27.1206,27.104,27.1206,11600.0
2010-04-09 13:45:00,32.67,32.69,32.66,32.69,15400.0,27.1206,27.1372,27.1123,27.1372,15400.0
2010-04-09 13:50:00,32.69,32.69,32.68,32.69,12600.0,27.1372,27.1372,27.1289,27.1372,12600.0
2010-04-09 13:55:00,32.69,32.69,32.61,32.62,23000.0,27.1372,27.1372,27.0708,27.0791,23000.0
2010-04-09 14:00:00,32.62,32.62,32.57,32.59,28200.0,27.0791,27.0791,27.0376,27.0542,28200.0
2010-04-09 14:05:00,32.59,32.63,32.59,32.63,14000.0,27.0542,27.0874,27.0542,27.0874,14000.0
2010-04-09 14:10:00,32.63,32.68,32.63,32.66,17600.0,27.0874,27.1289,27.0874,27.1123,17600.0
2010-04-09 14:15:00,32.66,32.68,32.66,32.67,17800.0,27.1123,27.1289,27.1123,27.1206,17800.0
2010-04-09 14:20:00,32.67,32.67,32.66,32.67,11000.0,27.1206,27.1206,27.1123,27.1206,11000.0
2010-04-09 14:25:00,32.67,32.7,32.66,32.68,22000.0,27.1206,27.1455,27.1123,27.1289,22000.0
2010-04-09 14:30:00,32.68,32.68,32.63,32.64,19400.0,27.1289,27.1289,27.0874,27.0957,19400.0
2010-04-09 14:35:00,32.64,32.66,32.63,32.66,26800.0,27.0957,27.1123,27.0874,27.1123,26800.0
2010-04-09 14:40:00,32.66,32.69,32.66,32.68,16600.0,27.1123,27.1372,27.1123,27.1289,16600.0
2010-04-09 14:45:00,32.68,32.71,32.68,32.7,24200.0,27.1289,27.1538,27.1289,27.1455,24200.0
2010-04-09 14:50:00,32.7,32.72,32.69,32.72,30000.0,27.1455,27.1621,27.1372,27.1621,30000.0
2010-04-09 14:55:00,32.7,32.7,32.67,32.68,24400.0,27.1455,27.1455,27.1206,27.1289,24400.0
2010-04-09 15:00:00,32.68,32.7,32.67,32.7,24000.0,27.1289,27.1455,27.1206,27.1455,24000.0
2010-04-09 15:05:00,32.7,32.7,32.68,32.7,27400.0,27.1455,27.1455,27.1289,27.1455,27400.0
2010-04-09 15:10:00,32.7,32.7,32.64,32.68,87600.0,27.1455,27.1455,27.0957,27.1289,87600.0
2010-04-09 15:15:00,32.68,32.71,32.68,32.7,35800.0,27.1289,27.1538,27.1289,27.1455,35800.0
2010-04-09 15:20:00,32.7,32.73,32.69,32.7,37800.0,27.1455,27.1704,27.1372,27.1455,37800.0
2010-04-09 15:25:00,32.7,32.74,32.69,32.74,33600.0,27.1455,27.1787,27.1372,27.1787,33600.0
2010-04-09 15:30:00,32.73,32.73,32.67,32.71,67000.0,27.1704,27.1704,27.1206,27.1538,67000.0
2010-04-09 15:35:00,32.7,32.7,32.68,32.68,59800.0,27.1455,27.1455,27.1289,27.1289,59800.0
2010-04-09 15:40:00,32.68,32.7,32.67,32.7,80200.0,27.1289,27.1455,27.1206,27.1455,80200.0
2010-04-09 15:45:00,32.69,32.71,32.68,32.71,75400.0,27.1372,27.1538,27.1289,27.1538,75400.0
2010-04-09 15:50:00,32.71,32.79,32.7,32.77,83600.0,27.1538,27.2202,27.1455,27.2036,83600.0
2010-04-09 15:55:00,32.77,32.79,32.73,32.74,114400.0,27.2036,27.2202,27.1704,27.1787,114400.0
2010-04-12 09:30:00,32.76,32.87,32.68,32.84,36000.0,27.1953,27.2866,27.1289,27.2617,36000.0
2010-04-12 09:35:00,32.85,32.9,32.77,32.87,34600.0,27.27,27.3115,27.2036,27.2866,34600.0
2010-04-12 09:40:00,32.9,32.93,32.88,32.88,21200.0,27.3115,27.3364,27.2949,27.2949,21200.0
2010-04-12 09:45:00,32.88,32.88,32.8,32.85,34200.0,27.2949,27.2949,27.2285,27.27,34200.0
2010-04-12 09:50:00,32.87,32.91,32.77,32.77,27600.0,27.2866,27.3198,27.2036,27.2036,27600.0
2010-04-12 09:55:00,32.77,32.81,32.69,32.72,43000.0,27.2036,27.2368,27.1372,27.1621,43000.0
2010-04-12 10:00:00,32.72,32.74,32.7,32.74,35800.0,27.1621,27.1787,27.1455,27.1787,35800.0
2010-04-12 10:05:00,32.75,32.85,32.74,32.79,26600.0,27.187,27.27,27.1787,27.2202,26600.0
2010-04-12 10:10:00,32.79,32.88,32.78,32.87,36400.0,27.2202,27.2949,27.2119,27.2866,36400.0
2010-04-12 10:15:00,32.87,32.88,32.83,32.83,20600.0,27.2866,27.2949,27.2534,27.2534,20600.0
2010-04-12 10:20:00,32.84,32.86,32.81,32.83,14800.0,27.2617,27.2783,27.2368,27.2534,14800.0
2010-04-12 10:25:00,32.83,32.9,32.79,32.9,18200.0,27.2534,27.3115,27.2202,27.3115,18200.0
2010-04-12 10:30:00,32.89,32.89,32.79,32.79,29200.0,27.3032,27.3032,27.2202,27.2202,29200.0
2010-04-12 10:35:00,32.79,32.81,32.77,32.77,31600.0,27.2202,27.2368,27.2036,27.2036,31600.0
2010-04-12 10:40:00,32.79,32.88,32.79,32.87,15600.0,27.2202,27.2949,27.2202,27.2866,15600.0
2010-04-12 10:45:00,32.87,32.93,32.87,32.91,20000.0,27.2866,27.3364,27.2866,27.3198,20000.0
2010-04-12 10:50:00,32.9,32.98,32.9,32.91,42400.0,27.3115,27.3779,27.3115,27.3198,42400.0
2010-04-12 10:55:00,32.9,32.94,32.89,32.91,13000.0,27.3115,27.3447,27.3032,27.3198,13000.0
2010-04-12 11:00:00,32.91,32.91,32.84,32.84,32800.0,27.3198,27.3198,27.2617,27.2617,32800.0
2010-04-12 11:05:00,32.84,32.87,32.84,32.87,23400.0,27.2617,27.2866,27.2617,27.2866,23400.0
2010-04-12 11:10:00,32.87,32.88,32.85,32.85,32400.0,27.2866,27.2949,27.27,27.27,32400.0
2010-04-12 11:15:00,32.85,32.87,32.77,32.77,23000.0,27.27,27.2866,27.2036,27.2036,23000.0
2010-04-12 11:20:00,32.77,32.88,32.77,32.83,26200.0,27.2036,27.2949,27.2036,27.2534,26200.0
2010-04-12 11:25:00,32.83,32.9,32.83,32.9,46800.0,27.2534,27.3115,27.2534,27.3115,46800.0
2010-04-12 11:30:00,32.9,32.92,32.87,32.92,32000.0,27.3115,27.3281,27.2866,27.3281,32000.0
2010-04-12 11:35:00,32.92,32.98,32.92,32.97,20200.0,27.3281,27.3779,27.3281,27.3696,20200.0
2010-04-12 11:40:00,32.97,33.0,32.94,32.99,39400.0,27.3696,27.3946,27.3447,27.3863,39400.0
2010-04-12 11:45:00,32.99,32.99,32.92,32.93,10600.0,27.3863,27.3863,27.3281,27.3364,10600.0
2010-04-12 11:50:00,32.94,32.96,32.93,32.93,8800.0,27.3447,27.3613,27.3364,27.3364,8800.0
2010-04-12 11:55:00,32.94,32.95,32.91,32.95,30800.0,27.3447,27.353,27.3198,27.353,30800.0
2010-04-12 12:00:00,32.94,32.97,32.91,32.91,11600.0,27.3447,27.3696,27.3198,27.3198,11600.0
2010-04-12 12:05:00,32.92,32.92,32.87,32.87,13600.0,27.3281,27.3281,27.2866,27.2866,13600.0
2010-04-12 12:10:00,32.88,32.9,32.87,32.9,8200.0,27.2949,27.3115,27.2866,27.3115,8200.0
2010-04-12 12:15:00,32.9,32.91,32.86,32.87,12200.0,27.3115,27.3198,27.2783,27.2866,12200.0
2010-04-12 12:20:00,32.88,32.9,32.87,32.9,9000.0,27.2949,27.3115,27.2866,27.3115,9000.0
2010-04-12 12:25:00,32.91,32.94,32.91,32.92,8400.0,27.3198,27.3447,27.3198,27.3281,8400.0
2010-04-12 12:30:00,32.92,32.94,32.92,32.94,9600.0,27.3281,27.3447,27.3281,27.3447,9600.0
2010-04-12 12:35:00,32.94,32.95,32.92,32.94,11400.0,27.3447,27.353,27.3281,27.3447,11400.0
2010-04-12 12:40:00,32.94,32.95,32.94,32.95,6200.0,27.3447,27.353,27.3447,27.353,6200.0
2010-04-12 12:45:00,32.95,32.96,32.94,32.95,12800.0,27.353,27.3613,27.3447,27.353,12800.0
2010-04-12 12:50:00,32.95,32.97,32.93,32.97,13800.0,27.353,27.3696,27.3364,27.3696,13800.0
2010-04-12 12:55:00,32.99,32.99,32.98,32.98,6800.0,27.3863,27.3863,27.3779,27.3779,6800.0
2010-04-12 13:00:00,32.99,33.03,32.99,33.02,19400.0,27.3863,27.4195,27.3863,27.4112,19400.0
2010-04-12 13:05:00,33.02,33.04,33.0,33.02,13000.0,27.4112,27.4278,27.3946,27.4112,13000.0
2010-04-12 13:10:00,33.02,33.05,33.02,33.05,24600.0,27.4112,27.4361,27.4112,27.4361,24600.0
2010-04-12 13:15:00,33.05,33.07,33.05,33.07,20600.0,27.4361,27.4527,27.4361,27.4527,20600.0
2010-04-12 13:20:00,33.07,33.07,33.05,33.05,14400.0,27.4527,27.4527,27.4361,27.4361,14400.0
2010-04-12 13:25:00,33.05,33.09,33.05,33.06,10400.0,27.4361,27.4693,27.4361,27.4444,10400.0
2010-04-12 13:30:00,33.06,33.06,33.05,33.05,24400.0,27.4444,27.4444,27.4361,27.4361,24400.0
2010-04-12 13:35:00,33.06,33.06,33.05,33.06,5000.0,27.4444,27.4444,27.4361,27.4444,5000.0
2010-04-12 13:40:00,33.06,33.07,33.05,33.06,12200.0,27.4444,27.4527,27.4361,27.4444,12200.0
2010-04-12 13:45:00,33.06,33.07,33.05,33.07,9400.0,27.4444,27.4527,27.4361,27.4527,9400.0
2010-04-12 13:50:00,33.07,33.08,33.03,33.03,24200.0,27.4527,27.461,27.4195,27.4195,24200.0
2010-04-12 13:55:00,33.03,33.04,33.0,33.03,19200.0,27.4195,27.4278,27.3946,27.4195,19200.0
2010-04-12 14:00:00,33.04,33.07,33.02,33.02,64200.0,27.4278,27.4527,27.4112,27.4112,64200.0
2010-04-12 14:05:00,33.03,33.07,33.02,33.02,15200.0,27.4195,27.4527,27.4112,27.4112,15200.0
2010-04-12 14:10:00,33.02,33.04,33.02,33.04,9000.0,27.4112,27.4278,27.4112,27.4278,9000.0
2010-04-12 14:15:00,33.03,33.08,33.03,33.05,19000.0,27.4195,27.461,27.4195,27.4361,19000.0
2010-04-12 14:20:00,33.05,33.07,33.04,33.07,41000.0,27.4361,27.4527,27.4278,27.4527,41000.0
2010-04-12 14:25:00,33.07,33.07,33.05,33.06,16200.0,27.4527,27.4527,27.4361,27.4444,16200.0
2010-04-12 14:30:00,33.05,33.06,33.02,33.02,34200.0,27.4361,27.4444,27.4112,27.4112,34200.0
2010-04-12 14:35:00,33.02,33.04,33.02,33.04,13800.0,27.4112,27.4278,27.4112,27.4278,13800.0
2010-04-12 14:40:00,33.05,33.06,32.99,33.05,24000.0,27.4361,27.4444,27.3863,27.4361,24000.0
2010-04-12 14:45:00,33.06,33.07,33.03,33.04,11200.0,27.4444,27.4527,27.4195,27.4278,11200.0
2010-04-12 14:50:00,33.04,33.07,33.04,33.04,16600.0,27.4278,27.4527,27.4278,27.4278,16600.0
2010-04-12 14:55:00,33.05,33.06,33.04,33.06,11200.0,27.4361,27.4444,27.4278,27.4444,11200.0
2010-04-12 15:00:00,33.06,33.06,33.02,33.04,40800.0,27.4444,27.4444,27.4112,27.4278,40800.0
2010-04-12 15:05:00,33.03,33.08,33.03,33.06,61400.0,27.4195,27.461,27.4195,27.4444,61400.0
2010-04-12 15:10:00,33.07,33.1,33.05,33.08,61200.0,27.4527,27.4776,27.4361,27.461,61200.0
2010-04-12 15:15:00,33.08,33.08,33.02,33.04,26600.0,27.461,27.461,27.4112,27.4278,26600.0
2010-04-12 15:20:00,33.04,33.04,32.94,32.96,38200.0,27.4278,27.4278,27.3447,27.3613,38200.0
2010-04-12 15:25:00,32.96,32.98,32.94,32.94,46800.0,27.3613,27.3779,27.3447,27.3447,46800.0
2010-04-12 15:30:00,32.94,32.96,32.91,32.91,100400.0,27.3447,27.3613,27.3198,27.3198,100400.0
2010-04-12 15:35:00,32.91,32.95,32.91,32.95,47200.0,27.3198,27.353,27.3198,27.353,47200.0
2010-04-12 15:40:00,32.95,32.95,32.9,32.94,52200.0,27.353,27.353,27.3115,27.3447,52200.0
2010-04-12 15:45:00,32.94,32.95,32.87,32.95,81800.0,27.3447,27.353,27.2866,27.353,81800.0
2010-04-12 15:50:00,32.95,32.99,32.91,32.96,70200.0,27.353,27.3863,27.3198,27.3613,70200.0
2010-04-12 15:55:00,32.96,32.98,32.94,32.97,93800.0,27.3613,27.3779,27.3447,27.3696,93800.0
2010-04-13 09:30:00,32.91,32.99,32.76,32.8,58800.0,27.3198,27.3863,27.1953,27.2285,58800.0
2010-04-13 09:35:00,32.83,32.85,32.8,32.8,27800.0,27.2534,27.27,27.2285,27.2285,27800.0
2010-04-13 09:40:00,32.8,32.88,32.77,32.87,38400.0,27.2285,27.2949,27.2036,27.2866,38400.0
2010-04-13 09:45:00,32.88,33.0,32.77,32.85,99200.0,27.2949,27.3946,27.2036,27.27,99200.0
2010-04-13 09:50:00,32.85,32.95,32.81,32.84,33800.0,27.27,27.353,27.2368,27.2617,33800.0
2010-04-13 09:55:00,32.84,32.85,32.8,32.81,30200.0,27.2617,27.27,27.2285,27.2368,30200.0
2010-04-13 10:00:00,32.82,32.82,32.77,32.77,60800.0,27.2451,27.2451,27.2036,27.2036,60800.0
2010-04-13 10:05:00,32.77,32.79,32.7,32.71,80800.0,27.2036,27.2202,27.1455,27.1538,80800.0
2010-04-13 10:10:00,32.72,32.84,32.7,32.83,91200.0,27.1621,27.2617,27.1455,27.2534,91200.0
2010-04-13 10:15:00,32.82,32.84,32.81,32.83,57400.0,27.2451,27.2617,27.2368,27.2534,57400.0
2010-04-13 10:20:00,32.83,32.87,32.82,32.82,49400.0,27.2534,27.2866,27.2451,27.2451,49400.0
2010-04-13 10:25:00,32.82,32.85,32.81,32.81,45000.0,27.2451,27.27,27.2368,27.2368,45000.0
2010-04-13 10:30:00,32.82,32.83,32.75,32.77,50400.0,27.2451,27.2534,27.187,27.2036,50400.0
2010-04-13 10:35:00,32.78,32.84,32.77,32.84,51400.0,27.2119,27.2617,27.2036,27.2617,51400.0
2010-04-13 10:40:00,32.83,32.87,32.77,32.87,65200.0,27.2534,27.2866,27.2036,27.2866,65200.0
2010-04-13 10:45:00,32.86,32.88,32.81,32.81,63400.0,27.2783,27.2949,27.2368,27.2368,63400.0
2010-04-13 10:50:00,32.81,32.85,32.79,32.83,64600.0,27.2368,27.27,27.2202,27.2534,64600.0
2010-04-13 10:55:00,32.83,32.85,32.76,32.76,70600.0,27.2534,27.27,27.1953,27.1953,70600.0
2010-04-13 11:00:00,32.76,32.83,32.73,32.83,141400.0,27.1953,27.2534,27.1704,27.2534,141400.0
2010-04-13 11:05:00,32.82,32.88,32.79,32.8,69600.0,27.2451,27.2949,27.2202,27.2285,69600.0
2010-04-13 11:10:00,32.79,32.79,32.76,32.76,37800.0,27.2202,27.2202,27.1953,27.1953,37800.0
2010-04-13 11:15:00,32.76,32.77,32.75,32.76,41200.0,27.1953,27.2036,27.187,27.1953,41200.0
2010-04-13 11:20:00,32.76,32.84,32.76,32.83,41800.0,27.1953,27.2617,27.1953,27.2534,41800.0
2010-04-13 11:25:00,32.83,32.88,32.82,32.85,101400.0,27.2534,27.2949,27.2451,27.27,101400.0
2010-04-13 11:30:00,32.86,32.88,32.85,32.87,72000.0,27.2783,27.2949,27.27,27.2866,72000.0
2010-04-13 11:35:00,32.87,32.88,32.85,32.86,197200.0,27.2866,27.2949,27.27,27.2783,197200.0
2010-04-13 11:40:00,32.85,32.86,32.85,32.86,43600.0,27.27,27.2783,27.27,27.2783,43600.0
2010-04-13 11:45:00,32.86,32.88,32.85,32.85,60400.0,27.2783,27.2949,27.27,27.27,60400.0
2010-04-13 11:50:00,32.85,32.92,32.85,32.92,50200.0,27.27,27.3281,27.27,27.3281,50200.0
2010-04-13 11:55:00,32.92,32.95,32.91,32.94,21200.0,27.3281,27.353,27.3198,27.3447,21200.0
2010-04-13 12:00:00,32.94,32.94,32.91,32.92,14800.0,27.3447,27.3447,27.3198,27.3281,14800.0
2010-04-13 12:05:00,32.92,32.94,32.91,32.93,20000.0,27.3281,27.3447,27.3198,27.3364,20000.0
2010-04-13 12:10:00,32.93,32.93,32.92,32.93,16000.0,27.3364,27.3364,27.3281,27.3364,16000.0
2010-04-13 12:15:00,32.92,33.0,32.92,32.99,30800.0,27.3281,27.3946,27.3281,27.3863,30800.0
2010-04-13 12:20:00,33.0,33.06,33.0,33.05,24200.0,27.3946,27.4444,27.3946,27.4361,24200.0
2010-04-13 12:25:00,33.06,33.08,33.05,33.06,23800.0,27.4444,27.461,27.4361,27.4444,23800.0
2010-04-13 12:30:00,33.05,33.06,33.05,33.05,22800.0,27.4361,27.4444,27.4361,27.4361,22800.0
2010-04-13 12:35:00,33.04,33.06,32.99,32.99,145000.0,27.4278,27.4444,27.3863,27.3863,145000.0
2010-04-13 12:40:00,32.99,33.0,32.98,32.99,45000.0,27.3863,27.3946,27.3779,27.3863,45000.0
2010-04-13 12:45:00,33.0,33.0,32.91,32.91,29800.0,27.3946,27.3946,27.3198,27.3198,29800.0
2010-04-13 12:50:00,32.91,32.92,32.88,32.88,18400.0,27.3198,27.3281,27.2949,27.2949,18400.0
2010-04-13 12:55:00,32.88,32.99,32.87,32.99,24000.0,27.2949,27.3863,27.2866,27.3863,24000.0
2010-04-13 13:00:00,32.99,33.01,32.97,32.99,33600.0,27.3863,27.4029,27.3696,27.3863,33600.0
2010-04-13 13:05:00,32.98,32.99,32.95,32.97,8200.0,27.3779,27.3863,27.353,27.3696,8200.0
2010-04-13 13:10:00,32.97,32.99,32.96,32.99,18600.0,27.3696,27.3863,27.3613,27.3863,18600.0
2010-04-13 13:15:00,32.99,33.0,32.97,32.99,21000.0,27.3863,27.3946,27.3696,27.3863,21000.0
2010-04-13 13:20:00,32.99,32.99,32.98,32.98,9600.0,27.3863,27.3863,27.3779,27.3779,9600.0
2010-04-13 13:25:00,32.99,33.02,32.98,33.0,12800.0,27.3863,27.4112,27.3779,27.3946,12800.0
2010-04-13 13:30:00,33.0,33.05,32.99,33.04,22600.0,27.3946,27.4361,27.3863,27.4278,22600.0
2010-04-13 13:35:00,33.03,33.04,32.99,33.02,17200.0,27.4195,27.4278,27.3863,27.4112,17200.0
2010-04-13 13:40:00,33.02,33.02,32.98,33.02,42600.0,27.4112,27.4112,27.3779,27.4112,42600.0
2010-04-13 13:45:00,33.01,33.01,32.98,33.0,26000.0,27.4029,27.4029,27.3779,27.3946,26000.0
2010-04-13 13:50:00,33.0,33.02,32.99,33.02,22800.0,27.3946,27.4112,27.3863,27.4112,22800.0
2010-04-13 13:55:00,33.02,33.04,32.99,32.99,36600.0,27.4112,27.4278,27.3863,27.3863,36600.0
2010-04-13 14:00:00,32.99,33.02,32.98,32.98,57600.0,27.3863,27.4112,27.3779,27.3779,57600.0
2010-04-13 14:05:00,32.98,32.98,32.95,32.97,26200.0,27.3779,27.3779,27.353,27.3696,26200.0
2010-04-13 14:10:00,32.96,32.96,32.93,32.96,27000.0,27.3613,27.3613,27.3364,27.3613,27000.0
2010-04-13 14:15:00,32.96,32.97,32.94,32.96,46000.0,27.3613,27.3696,27.3447,27.3613,46000.0
2010-04-13 14:20:00,32.96,32.96,32.92,32.93,26200.0,27.3613,27.3613,27.3281,27.3364,26200.0
2010-04-13 14:25:00,32.93,32.96,32.92,32.95,17800.0,27.3364,27.3613,27.3281,27.353,17800.0
2010-04-13 14:30:00,32.95,32.97,32.94,32.96,19600.0,27.353,27.3696,27.3447,27.3613,19600.0
2010-04-13 14:35:00,32.96,32.97,32.95,32.96,17000.0,27.3613,27.3696,27.353,27.3613,17000.0
2010-04-13 14:40:00,32.95,32.98,32.91,32.91,53200.0,27.353,27.3779,27.3198,27.3198,53200.0
2010-04-13 14:45:00,32.92,32.97,32.92,32.97,22800.0,27.3281,27.3696,27.3281,27.3696,22800.0
2010-04-13 14:50:00,32.96,32.98,32.95,32.96,30400.0,27.3613,27.3779,27.353,27.3613,30400.0
2010-04-13 14:55:00,32.96,32.96,32.93,32.94,28800.0,27.3613,27.3613,27.3364,27.3447,28800.0
2010-04-13 15:00:00,32.94,32.95,32.92,32.93,50800.0,27.3447,27.353,27.3281,27.3364,50800.0
2010-04-13 15:05:00,32.93,32.94,32.9,32.92,76400.0,27.3364,27.3447,27.3115,27.3281,76400.0
2010-04-13 15:10:00,32.92,32.92,32.89,32.91,53400.0,27.3281,27.3281,27.3032,27.3198,53400.0
2010-04-13 15:15:00,32.9,32.99,32.9,32.99,41800.0,27.3115,27.3863,27.3115,27.3863,41800.0
2010-04-13 15:20:00,32.99,33.05,32.99,33.02,76600.0,27.3863,27.4361,27.3863,27.4112,76600.0
2010-04-13 15:25:00,33.02,33.09,33.0,33.07,69800.0,27.4112,27.4693,27.3946,27.4527,69800.0
2010-04-13 15:30:00,33.07,33.07,33.03,33.03,37600.0,27.4527,27.4527,27.4195,27.4195,37600.0
2010-04-13 15:35:00,33.03,33.05,33.02,33.04,30000.0,27.4195,27.4361,27.4112,27.4278,30000.0
2010-04-13 15:40:00,33.04,33.04,33.01,33.02,34000.0,27.4278,27.4278,27.4029,27.4112,34000.0
2010-04-13 15:45:00,33.02,33.04,32.98,32.99,51000.0,27.4112,27.4278,27.3779,27.3863,51000.0
2010-04-13 15:50:00,32.99,33.02,32.95,32.95,65400.0,27.3863,27.4112,27.353,27.353,65400.0
2010-04-13 15:55:00,32.95,32.96,32.91,32.93,237600.0,27.353,27.3613,27.3198,27.3364,237600.0
2010-04-14 09:30:00,32.94,33.05,32.93,32.95,34800.0,27.3447,27.4361,27.3364,27.353,34800.0
2010-04-14 09:35:00,32.94,33.1,32.94,33.1,13800.0,27.3447,27.4776,27.3447,27.4776,13800.0
2010-04-14 09:40:00,33.09,33.12,33.05,33.11,9200.0,27.4693,27.4942,27.4361,27.4859,9200.0
2010-04-14 09:45:00,33.12,33.23,33.1,33.13,30800.0,27.4942,27.5855,27.4776,27.5025,30800.0
2010-04-14 09:50:00,33.13,33.23,33.12,33.21,17800.0,27.5025,27.5855,27.4942,27.5689,17800.0
2010-04-14 09:55:00,33.19,33.19,33.08,33.12,26000.0,27.5523,27.5523,27.461,27.4942,26000.0
2010-04-14 10:00:00,33.12,33.14,33.1,33.14,17800.0,27.4942,27.5108,27.4776,27.5108,17800.0
2010-04-14 10:05:00,33.13,33.13,33.07,33.11,20800.0,27.5025,27.5025,27.4527,27.4859,20800.0
2010-04-14 10:10:00,33.09,33.11,33.03,33.04,22800.0,27.4693,27.4859,27.4195,27.4278,22800.0
2010-04-14 10:15:00,33.04,33.06,33.01,33.02,31600.0,27.4278,27.4444,27.4029,27.4112,31600.0
2010-04-14 10:20:00,33.03,33.06,32.96,33.01,105600.0,27.4195,27.4444,27.3613,27.4029,105600.0
2010-04-14 10:25:00,33.02,33.07,33.01,33.06,21000.0,27.4112,27.4527,27.4029,27.4444,21000.0
2010-04-14 10:30:00,33.06,33.1,33.05,33.07,40200.0,27.4444,27.4776,27.4361,27.4527,40200.0
2010-04-14 10:35:00,33.06,33.2,33.06,33.13,102200.0,27.4444,27.5606,27.4444,27.5025,102200.0
2010-04-14 10:40:00,33.13,33.15,33.08,33.09,16600.0,27.5025,27.5191,27.461,27.4693,16600.0
2010-04-14 10:45:00,33.09,33.09,33.06,33.08,16600.0,27.4693,27.4693,27.4444,27.461,16600.0
2010-04-14 10:50:00,33.08,33.1,33.05,33.05,19200.0,27.461,27.4776,27.4361,27.4361,19200.0
2010-04-14 10:55:00,33.06,33.1,33.05,33.08,35200.0,27.4444,27.4776,27.4361,27.461,35200.0
2010-04-14 11:00:00,33.07,33.1,33.02,33.05,29000.0,27.4527,27.4776,27.4112,27.4361,29000.0
2010-04-14 11:05:00,33.05,33.08,33.04,33.06,25200.0,27.4361,27.461,27.4278,27.4444,25200.0
2010-04-14 11:10:00,33.06,33.07,33.06,33.06,21600.0,27.4444,27.4527,27.4444,27.4444,21600.0
2010-04-14 11:15:00,33.06,33.07,33.06,33.06,18000.0,27.4444,27.4527,27.4444,27.4444,18000.0
2010-04-14 11:20:00,33.06,33.07,33.06,33.06,25400.0,27.4444,27.4527,27.4444,27.4444,25400.0
2010-04-14 11:25:00,33.07,33.12,33.07,33.09,31200.0,27.4527,27.4942,27.4527,27.4693,31200.0
2010-04-14 11:30:00,33.1,33.1,33.07,33.07,16800.0,27.4776,27.4776,27.4527,27.4527,16800.0
2010-04-14 11:35:00,33.07,33.07,33.06,33.06,26600.0,27.4527,27.4527,27.4444,27.4444,26600.0
2010-04-14 11:40:00,33.06,33.06,33.06,33.06,14000.0,27.4444,27.4444,27.4444,27.4444,14000.0
2010-04-14 11:45:00,33.06,33.06,33.04,33.05,37800.0,27.4444,27.4444,27.4278,27.4361,37800.0
2010-04-14 11:50:00,33.05,33.14,33.05,33.1,26000.0,27.4361,27.5108,27.4361,27.4776,26000.0
2010-04-14 11:55:00,33.08,33.15,33.08,33.14,37200.0,27.461,27.5191,27.461,27.5108,37200.0
2010-04-14 12:00:00,33.16,33.16,33.1,33.11,16400.0,27.5274,27.5274,27.4776,27.4859,16400.0
2010-04-14 12:05:00,33.1,33.1,33.06,33.06,9800.0,27.4776,27.4776,27.4444,27.4444,9800.0
2010-04-14 12:10:00,33.08,33.08,33.04,33.06,19000.0,27.461,27.461,27.4278,27.4444,19000.0
2010-04-14 12:15:00,33.06,33.09,33.05,33.07,17400.0,27.4444,27.4693,27.4361,27.4527,17400.0
2010-04-14 12:20:00,33.06,33.09,33.06,33.09,21400.0,27.4444,27.4693,27.4444,27.4693,21400.0
2010-04-14 12:25:00,33.08,33.11,33.08,33.11,18200.0,27.461,27.4859,27.461,27.4859,18200.0
2010-04-14 12:30:00,33.1,33.17,33.1,33.1,37200.0,27.4776,27.5357,27.4776,27.4776,37200.0
2010-04-14 12:35:00,33.1,33.13,33.09,33.09,15000.0,27.4776,27.5025,27.4693,27.4693,15000.0
2010-04-14 12:40:00,33.09,33.09,33.06,33.07,16800.0,27.4693,27.4693,27.4444,27.4527,16800.0
2010-04-14 12:45:00,33.08,33.12,33.07,33.11,20800.0,27.461,27.4942,27.4527,27.4859,20800.0
2010-04-14 12:50:00,33.1,33.13,33.1,33.1,20000.0,27.4776,27.5025,27.4776,27.4776,20000.0
2010-04-14 12:55:00,33.1,33.11,33.1,33.11,9200.0,27.4776,27.4859,27.4776,27.4859,9200.0
2010-04-14 13:00:00,33.1,33.12,33.1,33.1,16400.0,27.4776,27.4942,27.4776,27.4776,16400.0
2010-04-14 13:05:00,33.1,33.13,33.09,33.13,31400.0,27.4776,27.5025,27.4693,27.5025,31400.0
2010-04-14 13:10:00,33.13,33.15,33.13,33.15,12200.0,27.5025,27.5191,27.5025,27.5191,12200.0
2010-04-14 13:15:00,33.16,33.21,33.16,33.2,19000.0,27.5274,27.5689,27.5274,27.5606,19000.0
2010-04-14 13:20:00,33.2,33.25,33.19,33.23,27000.0,27.5606,27.6021,27.5523,27.5855,27000.0
2010-04-14 13:25:00,33.23,33.24,33.22,33.23,15800.0,27.5855,27.5938,27.5772,27.5855,15800.0
2010-04-14 13:30:00,33.22,33.24,33.2,33.21,21400.0,27.5772,27.5938,27.5606,27.5689,21400.0
2010-04-14 13:35:00,33.2,33.21,33.18,33.18,19600.0,27.5606,27.5689,27.544,27.544,19600.0
2010-04-14 13:40:00,33.18,33.2,33.16,33.18,29200.0,27.544,27.5606,27.5274,27.544,29200.0
2010-04-14 13:45:00,33.19,33.21,33.18,33.19,31800.0,27.5523,27.5689,27.544,27.5523,31800.0
2010-04-14 13:50:00,33.19,33.22,33.17,33.18,36600.0,27.5523,27.5772,27.5357,27.544,36600.0
2010-04-14 13:55:00,33.18,33.18,33.12,33.13,20800.0,27.544,27.544,27.4942,27.5025,20800.0
2010-04-14 14:00:00,33.13,33.21,33.1,33.2,44400.0,27.5025,27.5689,27.4776,27.5606,44400.0
2010-04-14 14:05:00,33.21,33.22,33.18,33.2,24600.0,27.5689,27.5772,27.544,27.5606,24600.0
2010-04-14 14:10:00,33.2,33.2,33.13,33.16,30200.0,27.5606,27.5606,27.5025,27.5274,30200.0
2010-04-14 14:15:00,33.16,33.18,33.15,33.16,16200.0,27.5274,27.544,27.5191,27.5274,16200.0
2010-04-14 14:20:00,33.16,33.22,33.16,33.17,18400.0,27.5274,27.5772,27.5274,27.5357,18400.0
2010-04-14 14:25:00,33.18,33.21,33.18,33.19,17800.0,27.544,27.5689,27.544,27.5523,17800.0
2010-04-14 14:30:00,33.2,33.24,33.2,33.24,22000.0,27.5606,27.5938,27.5606,27.5938,22000.0
2010-04-14 14:35:00,33.25,33.3,33.24,33.28,27000.0,27.6021,27.6436,27.5938,27.627,27000.0
2010-04-14 14:40:00,33.28,33.33,33.28,33.33,26600.0,27.627,27.6685,27.627,27.6685,26600.0
2010-04-14 14:45:00,33.33,33.33,33.3,33.31,33600.0,27.6685,27.6685,27.6436,27.6519,33600.0
2010-04-14 14:50:00,33.31,33.31,33.29,33.3,37400.0,27.6519,27.6519,27.6353,27.6436,37400.0
2010-04-14 14:55:00,33.29,33.31,33.28,33.31,30400.0,27.6353,27.6519,27.627,27.6519,30400.0
2010-04-14 15:00:00,33.31,33.32,33.28,33.29,43800.0,27.6519,27.6602,27.627,27.6353,43800.0
2010-04-14 15:05:00,33.3,33.31,33.29,33.3,15800.0,27.6436,27.6519,27.6353,27.6436,15800.0
2010-04-14 15:10:00,33.3,33.32,33.29,33.3,23000.0,27.6436,27.6602,27.6353,27.6436,23000.0
2010-04-14 15:15:00,33.3,33.3,33.27,33.3,31200.0,27.6436,27.6436,27.6187,27.6436,31200.0
2010-04-14 15:20:00,33.29,33.33,33.29,33.31,31600.0,27.6353,27.6685,27.6353,27.6519,31600.0
2010-04-14 15:25:00,33.32,33.33,33.29,33.33,28400.0,27.6602,27.6685,27.6353,27.6685,28400.0
2010-04-14 15:30:00,33.33,33.34,33.29,33.31,57400.0,27.6685,27.6768,27.6353,27.6519,57400.0
2010-04-14 15:35:00,33.31,33.34,33.29,33.3,44800.0,27.6519,27.6768,27.6353,27.6436,44800.0
2010-04-14 15:40:00,33.31,33.35,33.29,33.35,67400.0,27.6519,27.6851,27.6353,27.6851,67400.0
2010-04-14 15:45:00,33.35,33.35,33.31,33.33,57800.0,27.6851,27.6851,27.6519,27.6685,57800.0
2010-04-14 15:50:00,33.33,33.4,33.32,33.35,93600.0,27.6685,27.7266,27.6602,27.6851,93600.0
2010-04-14 15:55:00,33.35,33.38,33.35,33.37,98600.0,27.6851,27.71,27.6851,27.7017,98600.0
2010-04-15 09:30:00,33.35,33.5,33.2,33.38,53000.0,27.6851,27.8096,27.5606,27.71,53000.0
2010-04-15 09:35:00,33.37,33.39,33.31,33.39,14600.0,27.7017,27.7183,27.6519,27.7183,14600.0
2010-04-15 09:40:00,33.37,33.38,33.24,33.36,25400.0,27.7017,27.71,27.5938,27.6934,25400.0
2010-04-15 09:45:00,33.35,33.38,33.26,33.29,16400.0,27.6851,27.71,27.6104,27.6353,16400.0
2010-04-15 09:50:00,33.27,33.41,33.27,33.35,18400.0,27.6187,27.7349,27.6187,27.6851,18400.0
2010-04-15 09:55:00,33.36,33.41,33.33,33.41,22000.0,27.6934,27.7349,27.6685,27.7349,22000.0
2010-04-15 10:00:00,33.42,33.44,33.35,33.41,24600.0,27.7432,27.7598,27.6851,27.7349,24600.0
2010-04-15 10:05:00,33.43,33.57,33.43,33.54,51200.0,27.7515,27.8677,27.7515,27.8428,51200.0
2010-04-15 10:10:00,33.54,33.62,33.54,33.62,45200.0,27.8428,27.9092,27.8428,27.9092,45200.0
2010-04-15 10:15:00,33.62,33.67,33.62,33.67,22000.0,27.9092,27.9507,27.9092,27.9507,22000.0
2010-04-15 10:20:00,33.66,33.66,33.6,33.66,17400.0,27.9424,27.9424,27.8926,27.9424,17400.0
2010-04-15 10:25:00,33.66,33.7,33.63,33.7,39800.0,27.9424,27.9756,27.9175,27.9756,39800.0
2010-04-15 10:30:00,33.7,33.71,33.66,33.67,38000.0,27.9756,27.984,27.9424,27.9507,38000.0
2010-04-15 10:35:00,33.67,33.72,33.65,33.65,29000.0,27.9507,27.9923,27.9341,27.9341,29000.0
2010-04-15 10:40:00,33.65,33.65,33.6,33.6,21000.0,27.9341,27.9341,27.8926,27.8926,21000.0
2010-04-15 10:45:00,33.6,33.62,33.55,33.57,42600.0,27.8926,27.9092,27.8511,27.8677,42600.0
2010-04-15 10:50:00,33.56,33.57,33.54,33.54,14000.0,27.8594,27.8677,27.8428,27.8428,14000.0
2010-04-15 10:55:00,33.54,33.55,33.49,33.49,11200.0,27.8428,27.8511,27.8013,27.8013,11200.0
2010-04-15 11:00:00,33.49,33.53,33.48,33.49,12200.0,27.8013,27.8345,27.793,27.8013,12200.0
2010-04-15 11:05:00,33.49,33.51,33.45,33.45,16400.0,27.8013,27.8179,27.7681,27.7681,16400.0
2010-04-15 11:10:00,33.45,33.45,33.38,33.38,17000.0,27.7681,27.7681,27.71,27.71,17000.0
2010-04-15 11:15:00,33.39,33.43,33.39,33.42,14400.0,27.7183,27.7515,27.7183,27.7432,14400.0
2010-04-15 11:20:00,33.41,33.45,33.38,33.42,22800.0,27.7349,27.7681,27.71,27.7432,22800.0
2010-04-15 11:25:00,33.42,33.43,33.35,33.37,20400.0,27.7432,27.7515,27.6851,27.7017,20400.0
2010-04-15 11:30:00,33.37,33.46,33.37,33.46,40600.0,27.7017,27.7764,27.7017,27.7764,40600.0
2010-04-15 11:35:00,33.47,33.49,33.45,33.47,28600.0,27.7847,27.8013,27.7681,27.7847,28600.0
2010-04-15 11:40:00,33.47,33.51,33.45,33.47,29600.0,27.7847,27.8179,27.7681,27.7847,29600.0
2010-04-15 11:45:00,33.46,33.48,33.43,33.48,22000.0,27.7764,27.793,27.7515,27.793,22000.0
2010-04-15 11:50:00,33.49,33.51,33.45,33.45,15200.0,27.8013,27.8179,27.7681,27.7681,15200.0
2010-04-15 11:55:00,33.46,33.49,33.45,33.48,15400.0,27.7764,27.8013,27.7681,27.793,15400.0
2010-04-15 12:00:00,33.48,33.48,33.43,33.46,29200.0,27.793,27.793,27.7515,27.7764,29200.0
2010-04-15 12:05:00,33.46,33.46,33.44,33.44,13600.0,27.7764,27.7764,27.7598,27.7598,13600.0
2010-04-15 12:10:00,33.44,33.51,33.43,33.5,16600.0,27.7598,27.8179,27.7515,27.8096,16600.0
2010-04-15 12:15:00,33.49,33.51,33.46,33.48,8800.0,27.8013,27.8179,27.7764,27.793,8800.0
2010-04-15 12:20:00,33.47,33.51,33.44,33.45,9000.0,27.7847,27.8179,27.7598,27.7681,9000.0
2010-04-15 12:25:00,33.45,33.47,33.44,33.44,10800.0,27.7681,27.7847,27.7598,27.7598,10800.0
2010-04-15 12:30:00,33.43,33.44,33.4,33.44,10400.0,27.7515,27.7598,27.7266,27.7598,10400.0
2010-04-15 12:35:00,33.44,33.45,33.41,33.44,13400.0,27.7598,27.7681,27.7349,27.7598,13400.0
2010-04-15 12:40:00,33.44,33.46,33.41,33.46,15600.0,27.7598,27.7764,27.7349,27.7764,15600.0
2010-04-15 12:45:00,33.45,33.47,33.45,33.46,14800.0,27.7681,27.7847,27.7681,27.7764,14800.0
2010-04-15 12:50:00,33.47,33.48,33.45,33.48,10600.0,27.7847,27.793,27.7681,27.793,10600.0
2010-04-15 12:55:00,33.48,33.49,33.47,33.47,11400.0,27.793,27.8013,27.7847,27.7847,11400.0
2010-04-15 13:00:00,33.47,33.51,33.47,33.51,14000.0,27.7847,27.8179,27.7847,27.8179,14000.0
2010-04-15 13:05:00,33.51,33.54,33.49,33.54,20400.0,27.8179,27.8428,27.8013,27.8428,20400.0
2010-04-15 13:10:00,33.54,33.57,33.52,33.56,15000.0,27.8428,27.8677,27.8262,27.8594,15000.0
2010-04-15 13:15:00,33.57,33.57,33.54,33.55,10800.0,27.8677,27.8677,27.8428,27.8511,10800.0
2010-04-15 13:20:00,33.55,33.58,33.55,33.57,13600.0,27.8511,27.876,27.8511,27.8677,13600.0
2010-04-15 13:25:00,33.57,33.6,33.55,33.6,13000.0,27.8677,27.8926,27.8511,27.8926,13000.0
2010-04-15 13:30:00,33.6,33.62,33.59,33.6,21000.0,27.8926,27.9092,27.8843,27.8926,21000.0
2010-04-15 13:35:00,33.6,33.63,33.59,33.62,15400.0,27.8926,27.9175,27.8843,27.9092,15400.0
2010-04-15 13:40:00,33.62,33.64,33.62,33.62,20000.0,27.9092,27.9258,27.9092,27.9092,20000.0
2010-04-15 13:45:00,33.61,33.63,33.57,33.58,9400.0,27.9009,27.9175,27.8677,27.876,9400.0
2010-04-15 13:50:00,33.57,33.59,33.55,33.58,10400.0,27.8677,27.8843,27.8511,27.876,10400.0
2010-04-15 13:55:00,33.58,33.6,33.57,33.58,12000.0,27.876,27.8926,27.8677,27.876,12000.0
2010-04-15 14:00:00,33.59,33.59,33.54,33.56,15400.0,27.8843,27.8843,27.8428,27.8594,15400.0
2010-04-15 14:05:00,33.56,33.57,33.53,33.55,17400.0,27.8594,27.8677,27.8345,27.8511,17400.0
2010-04-15 14:10:00,33.54,33.56,33.53,33.53,15000.0,27.8428,27.8594,27.8345,27.8345,15000.0
2010-04-15 14:15:00,33.53,33.54,33.5,33.54,14600.0,27.8345,27.8428,27.8096,27.8428,14600.0
2010-04-15 14:20:00,33.53,33.55,33.49,33.53,12200.0,27.8345,27.8511,27.8013,27.8345,12200.0
2010-04-15 14:25:00,33.53,33.57,33.53,33.57,16000.0,27.8345,27.8677,27.8345,27.8677,16000.0
2010-04-15 14:30:00,33.57,33.57,33.51,33.57,21600.0,27.8677,27.8677,27.8179,27.8677,21600.0
2010-04-15 14:35:00,33.57,33.57,33.5,33.51,15200.0,27.8677,27.8677,27.8096,27.8179,15200.0
2010-04-15 14:40:00,33.51,33.55,33.51,33.55,15800.0,27.8179,27.8511,27.8179,27.8511,15800.0
2010-04-15 14:45:00,33.54,33.57,33.54,33.56,17200.0,27.8428,27.8677,27.8428,27.8594,17200.0
2010-04-15 14:50:00,33.56,33.56,33.54,33.55,15000.0,27.8594,27.8594,27.8428,27.8511,15000.0
2010-04-15 14:55:00,33.56,33.59,33.56,33.58,19000.0,27.8594,27.8843,27.8594,27.876,19000.0
2010-04-15 15:00:00,33.59,33.59,33.54,33.54,15600.0,27.8843,27.8843,27.8428,27.8428,15600.0
2010-04-15 15:05:00,33.55,33.57,33.54,33.54,17400.0,27.8511,27.8677,27.8428,27.8428,17400.0
2010-04-15 15:10:00,33.54,33.59,33.52,33.52,40200.0,27.8428,27.8843,27.8262,27.8262,40200.0
2010-04-15 15:15:00,33.51,33.55,33.51,33.54,28200.0,27.8179,27.8511,27.8179,27.8428,28200.0
2010-04-15 15:20:00,33.54,33.58,33.53,33.55,39200.0,27.8428,27.876,27.8345,27.8511,39200.0
2010-04-15 15:25:00,33.56,33.59,33.52,33.58,35200.0,27.8594,27.8843,27.8262,27.876,35200.0
2010-04-15 15:30:00,33.57,33.58,33.52,33.54,48800.0,27.8677,27.876,27.8262,27.8428,48800.0
2010-04-15 15:35:00,33.54,33.58,33.53,33.56,49400.0,27.8428,27.876,27.8345,27.8594,49400.0
2010-04-15 15:40:00,33.55,33.58,33.54,33.55,40200.0,27.8511,27.876,27.8428,27.8511,40200.0
2010-04-15 15:45:00,33.55,33.6,33.52,33.6,86400.0,27.8511,27.8926,27.8262,27.8926,86400.0
2010-04-15 15:50:00,33.59,33.6,33.55,33.59,75600.0,27.8843,27.8926,27.8511,27.8843,75600.0
2010-04-15 15:55:00,33.59,33.63,33.57,33.61,152600.0,27.8843,27.9175,27.8677,27.9009,152600.0
2010-04-16 09:30:00,33.43,33.67,33.43,33.64,165400.0,27.7515,27.9507,27.7515,27.9258,165400.0
2010-04-16 09:35:00,33.68,33.89,33.67,33.85,19400.0,27.959,28.1334,27.9507,28.1002,19400.0
2010-04-16 09:40:00,33.82,33.85,33.65,33.65,14600.0,28.0753,28.1002,27.9341,27.9341,14600.0
2010-04-16 09:45:00,33.65,33.67,33.61,33.63,16400.0,27.9341,27.9507,27.9009,27.9175,16400.0
2010-04-16 09:50:00,33.62,33.73,33.61,33.63,29000.0,27.9092,28.0006,27.9009,27.9175,29000.0
2010-04-16 09:55:00,33.63,33.71,33.6,33.69,29000.0,27.9175,27.984,27.8926,27.9673,29000.0
2010-04-16 10:00:00,33.67,33.74,33.66,33.71,12400.0,27.9507,28.0089,27.9424,27.984,12400.0
2010-04-16 10:05:00,33.7,33.74,33.7,33.72,17000.0,27.9756,28.0089,27.9756,27.9923,17000.0
2010-04-16 10:10:00,33.73,33.77,33.73,33.75,10600.0,28.0006,28.0338,28.0006,28.0172,10600.0
2010-04-16 10:15:00,33.76,33.93,33.75,33.91,123600.0,28.0255,28.1666,28.0172,28.15,123600.0
2010-04-16 10:20:00,33.91,33.97,33.91,33.93,61800.0,28.15,28.1998,28.15,28.1666,61800.0
2010-04-16 10:25:00,33.92,33.96,33.9,33.95,48400.0,28.1583,28.1915,28.1417,28.1832,48400.0
2010-04-16 10:30:00,33.95,33.98,33.91,33.98,27600.0,28.1832,28.2081,28.15,28.2081,27600.0
2010-04-16 10:35:00,33.98,33.98,33.91,33.95,113000.0,28.2081,28.2081,28.15,28.1832,113000.0
2010-04-16 10:40:00,33.95,34.0,33.92,33.98,54200.0,28.1832,28.2247,28.1583,28.2081,54200.0
2010-04-16 10:45:00,33.98,33.98,33.88,33.88,36400.0,28.2081,28.2081,28.1251,28.1251,36400.0
2010-04-16 10:50:00,33.88,33.95,33.77,33.8,115400.0,28.1251,28.1832,28.0338,28.0587,115400.0
2010-04-16 10:55:00,33.81,33.91,33.81,33.86,35200.0,28.067,28.15,28.067,28.1085,35200.0
2010-04-16 11:00:00,33.85,33.93,33.81,33.89,43600.0,28.1002,28.1666,28.067,28.1334,43600.0
2010-04-16 11:05:00,33.89,33.93,33.88,33.91,22800.0,28.1334,28.1666,28.1251,28.15,22800.0
2010-04-16 11:10:00,33.91,33.92,33.82,33.83,34600.0,28.15,28.1583,28.0753,28.0836,34600.0
2010-04-16 11:15:00,33.82,33.83,33.71,33.75,78200.0,28.0753,28.0836,27.984,28.0172,78200.0
2010-04-16 11:20:00,33.77,33.85,33.74,33.81,52200.0,28.0338,28.1002,28.0089,28.067,52200.0
2010-04-16 11:25:00,33.81,33.82,33.68,33.74,65200.0,28.067,28.0753,27.959,28.0089,65200.0
2010-04-16 11:30:00,33.75,33.75,33.68,33.73,34400.0,28.0172,28.0172,27.959,28.0006,34400.0
2010-04-16 11:35:00,33.73,33.76,33.65,33.72,42000.0,28.0006,28.0255,27.9341,27.9923,42000.0
2010-04-16 11:40:00,33.71,33.76,33.7,33.71,20000.0,27.984,28.0255,27.9756,27.984,20000.0
2010-04-16 11:45:00,33.71,33.71,33.63,33.65,28000.0,27.984,27.984,27.9175,27.9341,28000.0
2010-04-16 11:50:00,33.65,33.73,33.58,33.7,35400.0,27.9341,28.0006,27.876,27.9756,35400.0
2010-04-16 11:55:00,33.73,33.76,33.63,33.65,22800.0,28.0006,28.0255,27.9175,27.9341,22800.0
2010-04-16 12:00:00,33.66,33.67,33.56,33.63,25000.0,27.9424,27.9507,27.8594,27.9175,25000.0
2010-04-16 12:05:00,33.63,33.66,33.56,33.65,21200.0,27.9175,27.9424,27.8594,27.9341,21200.0
2010-04-16 12:10:00,33.66,33.67,33.56,33.58,16200.0,27.9424,27.9507,27.8594,27.876,16200.0
2010-04-16 12:15:00,33.57,33.59,33.48,33.55,39000.0,27.8677,27.8843,27.793,27.8511,39000.0
2010-04-16 12:20:00,33.54,33.54,33.49,33.51,26800.0,27.8428,27.8428,27.8013,27.8179,26800.0
2010-04-16 12:25:00,33.51,33.52,33.48,33.49,28000.0,27.8179,27.8262,27.793,27.8013,28000.0
2010-04-16 12:30:00,33.5,33.54,33.49,33.53,18400.0,27.8096,27.8428,27.8013,27.8345,18400.0
2010-04-16 12:35:00,33.53,33.53,33.45,33.49,58000.0,27.8345,27.8345,27.7681,27.8013,58000.0
2010-04-16 12:40:00,33.49,33.54,33.49,33.52,23600.0,27.8013,27.8428,27.8013,27.8262,23600.0
2010-04-16 12:45:00,33.52,33.56,33.48,33.48,9000.0,27.8262,27.8594,27.793,27.793,9000.0
2010-04-16 12:50:00,33.48,33.52,33.47,33.52,8200.0,27.793,27.8262,27.7847,27.8262,8200.0
2010-04-16 12:55:00,33.52,33.59,33.51,33.57,8800.0,27.8262,27.8843,27.8179,27.8677,8800.0
2010-04-16 13:00:00,33.57,33.59,33.5,33.51,34400.0,27.8677,27.8843,27.8096,27.8179,34400.0
2010-04-16 13:05:00,33.51,33.56,33.5,33.52,29000.0,27.8179,27.8594,27.8096,27.8262,29000.0
2010-04-16 13:10:00,33.54,33.6,33.54,33.57,9000.0,27.8428,27.8926,27.8428,27.8677,9000.0
2010-04-16 13:15:00,33.55,33.59,33.54,33.57,20000.0,27.8511,27.8843,27.8428,27.8677,20000.0
2010-04-16 13:20:00,33.58,33.61,33.58,33.61,93400.0,27.876,27.9009,27.876,27.9009,93400.0
2010-04-16 13:25:00,33.6,33.64,33.6,33.6,11200.0,27.8926,27.9258,27.8926,27.8926,11200.0
2010-04-16 13:30:00,33.6,33.63,33.58,33.58,42800.0,27.8926,27.9175,27.876,27.876,42800.0
2010-04-16 13:35:00,33.58,33.61,33.58,33.58,18200.0,27.876,27.9009,27.876,27.876,18200.0
2010-04-16 13:40:00,33.58,33.63,33.58,33.6,26200.0,27.876,27.9175,27.876,27.8926,26200.0
2010-04-16 13:45:00,33.6,33.62,33.57,33.6,22600.0,27.8926,27.9092,27.8677,27.8926,22600.0
2010-04-16 13:50:00,33.6,33.6,33.57,33.59,18200.0,27.8926,27.8926,27.8677,27.8843,18200.0
2010-04-16 13:55:00,33.59,33.63,33.59,33.63,7000.0,27.8843,27.9175,27.8843,27.9175,7000.0
2010-04-16 14:00:00,33.65,33.7,33.61,33.7,40800.0,27.9341,27.9756,27.9009,27.9756,40800.0
2010-04-16 14:05:00,33.7,33.74,33.68,33.74,31600.0,27.9756,28.0089,27.959,28.0089,31600.0
2010-04-16 14:10:00,33.76,33.77,33.72,33.73,23000.0,28.0255,28.0338,27.9923,28.0006,23000.0
2010-04-16 14:15:00,33.73,33.77,33.72,33.73,18400.0,28.0006,28.0338,27.9923,28.0006,18400.0
2010-04-16 14:20:00,33.74,33.8,33.74,33.78,22400.0,28.0089,28.0587,28.0089,28.0421,22400.0
2010-04-16 14:25:00,33.77,33.77,33.72,33.76,16800.0,28.0338,28.0338,27.9923,28.0255,16800.0
2010-04-16 14:30:00,33.76,33.81,33.76,33.8,11400.0,28.0255,28.067,28.0255,28.0587,11400.0
2010-04-16 14:35:00,33.81,33.81,33.74,33.75,11200.0,28.067,28.067,28.0089,28.0172,11200.0
2010-04-16 14:40:00,33.74,33.79,33.74,33.79,11600.0,28.0089,28.0504,28.0089,28.0504,11600.0
2010-04-16 14:45:00,33.78,33.81,33.77,33.78,13200.0,28.0421,28.067,28.0338,28.0421,13200.0
2010-04-16 14:50:00,33.79,33.81,33.76,33.81,15000.0,28.0504,28.067,28.0255,28.067,15000.0
2010-04-16 14:55:00,33.81,33.83,33.79,33.81,22800.0,28.067,28.0836,28.0504,28.067,22800.0
2010-04-16 15:00:00,33.77,33.8,33.72,33.77,42800.0,28.0338,28.0587,27.9923,28.0338,42800.0
2010-04-16 15:05:00,33.77,33.81,33.74,33.81,41200.0,28.0338,28.067,28.0089,28.067,41200.0
2010-04-16 15:10:00,33.81,33.85,33.8,33.83,47400.0,28.067,28.1002,28.0587,28.0836,47400.0
2010-04-16 15:15:00,33.83,33.84,33.8,33.82,63400.0,28.0836,28.0919,28.0587,28.0753,63400.0
2010-04-16 15:20:00,33.83,33.87,33.81,33.85,59400.0,28.0836,28.1168,28.067,28.1002,59400.0
2010-04-16 15:25:00,33.85,33.9,33.82,33.88,67400.0,28.1002,28.1417,28.0753,28.1251,67400.0
2010-04-16 15:30:00,33.88,33.94,33.85,33.91,112800.0,28.1251,28.1749,28.1002,28.15,112800.0
2010-04-16 15:35:00,33.91,33.96,33.85,33.95,95600.0,28.15,28.1915,28.1002,28.1832,95600.0
2010-04-16 15:40:00,33.95,34.05,33.95,34.05,195800.0,28.1832,28.2662,28.1832,28.2662,195800.0
2010-04-16 15:45:00,34.03,34.06,33.95,33.97,184200.0,28.2496,28.2745,28.1832,28.1998,184200.0
2010-04-16 15:50:00,33.97,34.0,33.94,33.96,139000.0,28.1998,28.2247,28.1749,28.1915,139000.0
2010-04-16 15:55:00,33.95,34.01,33.88,33.96,232200.0,28.1832,28.233,28.1251,28.1915,232200.0
2010-04-19 09:30:00,33.86,34.05,33.86,33.91,117400.0,28.1085,28.2662,28.1085,28.15,117400.0
2010-04-19 09:35:00,33.92,33.97,33.8,33.8,82800.0,28.1583,28.1998,28.0587,28.0587,82800.0
2010-04-19 09:40:00,33.8,33.83,33.75,33.76,58600.0,28.0587,28.0836,28.0172,28.0255,58600.0
2010-04-19 09:45:00,33.77,33.85,33.75,33.81,49400.0,28.0338,28.1002,28.0172,28.067,49400.0
2010-04-19 09:50:00,33.81,33.93,33.8,33.91,74000.0,28.067,28.1666,28.0587,28.15,74000.0
2010-04-19 09:55:00,33.91,34.0,33.87,33.87,75600.0,28.15,28.2247,28.1168,28.1168,75600.0
2010-04-19 10:00:00,33.87,33.95,33.82,33.82,75400.0,28.1168,28.1832,28.0753,28.0753,75400.0
2010-04-19 10:05:00,33.82,33.87,33.8,33.85,38600.0,28.0753,28.1168,28.0587,28.1002,38600.0
2010-04-19 10:10:00,33.84,33.84,33.77,33.79,38200.0,28.0919,28.0919,28.0338,28.0504,38200.0
2010-04-19 10:15:00,33.8,33.89,33.8,33.83,21000.0,28.0587,28.1334,28.0587,28.0836,21000.0
2010-04-19 10:20:00,33.83,33.9,33.82,33.89,44600.0,28.0836,28.1417,28.0753,28.1334,44600.0
2010-04-19 10:25:00,33.88,33.99,33.88,33.99,34400.0,28.1251,28.2164,28.1251,28.2164,34400.0
2010-04-19 10:30:00,33.99,34.04,33.97,33.97,50400.0,28.2164,28.2579,28.1998,28.1998,50400.0
2010-04-19 10:35:00,33.96,34.01,33.91,34.01,50800.0,28.1915,28.233,28.15,28.233,50800.0
2010-04-19 10:40:00,34.0,34.0,33.94,33.97,73600.0,28.2247,28.2247,28.1749,28.1998,73600.0
2010-04-19 10:45:00,33.97,33.99,33.92,33.92,26200.0,28.1998,28.2164,28.1583,28.1583,26200.0
2010-04-19 10:50:00,33.91,33.93,33.87,33.9,14000.0,28.15,28.1666,28.1168,28.1417,14000.0
2010-04-19 10:55:00,33.9,33.9,33.8,33.86,10400.0,28.1417,28.1417,28.0587,28.1085,10400.0
2010-04-19 11:00:00,33.85,33.85,33.73,33.73,25600.0,28.1002,28.1002,28.0006,28.0006,25600.0
2010-04-19 11:05:00,33.74,33.84,33.74,33.79,19200.0,28.0089,28.0919,28.0089,28.0504,19200.0
2010-04-19 11:10:00,33.79,33.79,33.74,33.74,38400.0,28.0504,28.0504,28.0089,28.0089,38400.0
2010-04-19 11:15:00,33.75,33.77,33.73,33.74,77600.0,28.0172,28.0338,28.0006,28.0089,77600.0
2010-04-19 11:20:00,33.74,33.75,33.72,33.74,48800.0,28.0089,28.0172,27.9923,28.0089,48800.0
2010-04-19 11:25:00,33.75,33.75,33.73,33.75,34200.0,28.0172,28.0172,28.0006,28.0172,34200.0
2010-04-19 11:30:00,33.75,33.76,33.73,33.75,34600.0,28.0172,28.0255,28.0006,28.0172,34600.0
2010-04-19 11:35:00,33.75,33.77,33.74,33.76,49000.0,28.0172,28.0338,28.0089,28.0255,49000.0
2010-04-19 11:40:00,33.76,33.77,33.74,33.74,29600.0,28.0255,28.0338,28.0089,28.0089,29600.0
2010-04-19 11:45:00,33.74,33.76,33.72,33.74,55200.0,28.0089,28.0255,27.9923,28.0089,55200.0
2010-04-19 11:50:00,33.75,33.75,33.65,33.66,36000.0,28.0172,28.0172,27.9341,27.9424,36000.0
2010-04-19 11:55:00,33.65,33.65,33.6,33.63,25400.0,27.9341,27.9341,27.8926,27.9175,25400.0
2010-04-19 12:00:00,33.63,33.65,33.6,33.62,26000.0,27.9175,27.9341,27.8926,27.9092,26000.0
2010-04-19 12:05:00,33.61,33.68,33.6,33.63,80200.0,27.9009,27.959,27.8926,27.9175,80200.0
2010-04-19 12:10:00,33.62,33.68,33.54,33.57,57200.0,27.9092,27.959,27.8428,27.8677,57200.0
2010-04-19 12:15:00,33.58,33.6,33.5,33.55,41000.0,27.876,27.8926,27.8096,27.8511,41000.0
2010-04-19 12:20:00,33.57,33.59,33.51,33.56,33400.0,27.8677,27.8843,27.8179,27.8594,33400.0
2010-04-19 12:25:00,33.57,33.62,33.57,33.6,35800.0,27.8677,27.9092,27.8677,27.8926,35800.0
2010-04-19 12:30:00,33.61,33.63,33.59,33.62,39400.0,27.9009,27.9175,27.8843,27.9092,39400.0
2010-04-19 12:35:00,33.62,33.63,33.6,33.61,24200.0,27.9092,27.9175,27.8926,27.9009,24200.0
2010-04-19 12:40:00,33.6,33.62,33.57,33.59,29400.0,27.8926,27.9092,27.8677,27.8843,29400.0
2010-04-19 12:45:00,33.59,33.62,33.57,33.59,15000.0,27.8843,27.9092,27.8677,27.8843,15000.0
2010-04-19 12:50:00,33.59,33.59,33.54,33.57,16600.0,27.8843,27.8843,27.8428,27.8677,16600.0
2010-04-19 12:55:00,33.56,33.57,33.51,33.51,15600.0,27.8594,27.8677,27.8179,27.8179,15600.0
2010-04-19 13:00:00,33.52,33.56,33.49,33.5,84800.0,27.8262,27.8594,27.8013,27.8096,84800.0
2010-04-19 13:05:00,33.5,33.5,33.47,33.49,12800.0,27.8096,27.8096,27.7847,27.8013,12800.0
2010-04-19 13:10:00,33.5,33.52,33.49,33.51,89800.0,27.8096,27.8262,27.8013,27.8179,89800.0
2010-04-19 13:15:00,33.51,33.53,33.47,33.48,47000.0,27.8179,27.8345,27.7847,27.793,47000.0
2010-04-19 13:20:00,33.47,33.49,33.45,33.47,27600.0,27.7847,27.8013,27.7681,27.7847,27600.0
2010-04-19 13:25:00,33.48,33.48,33.42,33.44,35400.0,27.793,27.793,27.7432,27.7598,35400.0
2010-04-19 13:30:00,33.44,33.46,33.42,33.44,52200.0,27.7598,27.7764,27.7432,27.7598,52200.0
2010-04-19 13:35:00,33.43,33.46,33.42,33.43,49200.0,27.7515,27.7764,27.7432,27.7515,49200.0
2010-04-19 13:40:00,33.43,33.46,33.41,33.41,31000.0,27.7515,27.7764,27.7349,27.7349,31000.0
2010-04-19 13:45:00,33.42,33.43,33.36,33.36,20800.0,27.7432,27.7515,27.6934,27.6934,20800.0
2010-04-19 13:50:00,33.36,33.36,33.3,33.3,41400.0,27.6934,27.6934,27.6436,27.6436,41400.0
2010-04-19 13:55:00,33.31,33.32,33.23,33.24,46400.0,27.6519,27.6602,27.5855,27.5938,46400.0
2010-04-19 14:00:00,33.24,33.28,33.23,33.26,70800.0,27.5938,27.627,27.5855,27.6104,70800.0
2010-04-19 14:05:00,33.26,33.29,33.26,33.27,42000.0,27.6104,27.6353,27.6104,27.6187,42000.0
2010-04-19 14:10:00,33.26,33.39,33.26,33.38,41200.0,27.6104,27.7183,27.6104,27.71,41200.0
2010-04-19 14:15:00,33.37,33.52,33.37,33.46,65800.0,27.7017,27.8262,27.7017,27.7764,65800.0
2010-04-19 14:20:00,33.47,33.51,33.46,33.49,17400.0,27.7847,27.8179,27.7764,27.8013,17400.0
2010-04-19 14:25:00,33.5,33.56,33.48,33.55,20000.0,27.8096,27.8594,27.793,27.8511,20000.0
2010-04-19 14:30:00,33.55,33.58,33.55,33.58,38200.0,27.8511,27.876,27.8511,27.876,38200.0
2010-04-19 14:35:00,33.58,33.94,33.44,33.58,104400.0,27.876,28.1749,27.7598,27.876,104400.0
2010-04-19 14:40:00,33.58,33.63,33.57,33.6,30600.0,27.876,27.9175,27.8677,27.8926,30600.0
2010-04-19 14:45:00,33.6,33.6,33.54,33.57,42400.0,27.8926,27.8926,27.8428,27.8677,42400.0
2010-04-19 14:50:00,33.57,33.6,33.56,33.58,20000.0,27.8677,27.8926,27.8594,27.876,20000.0
2010-04-19 14:55:00,33.58,33.7,33.55,33.65,31800.0,27.876,27.9756,27.8511,27.9341,31800.0
2010-04-19 15:00:00,33.66,33.72,33.63,33.63,36800.0,27.9424,27.9923,27.9175,27.9175,36800.0
2010-04-19 15:05:00,33.63,33.65,33.6,33.6,32600.0,27.9175,27.9341,27.8926,27.8926,32600.0
2010-04-19 15:10:00,33.62,33.66,33.6,33.6,20800.0,27.9092,27.9424,27.8926,27.8926,20800.0
2010-04-19 15:15:00,33.6,33.66,33.6,33.6,37400.0,27.8926,27.9424,27.8926,27.8926,37400.0
2010-04-19 15:20:00,33.61,33.66,33.6,33.65,28800.0,27.9009,27.9424,27.8926,27.9341,28800.0
2010-04-19 15:25:00,33.64,33.67,33.63,33.65,23200.0,27.9258,27.9507,27.9175,27.9341,23200.0
2010-04-19 15:30:00,33.63,33.67,33.61,33.65,46200.0,27.9175,27.9507,27.9009,27.9341,46200.0
2010-04-19 15:35:00,33.65,33.69,33.62,33.68,49800.0,27.9341,27.9673,27.9092,27.959,49800.0
2010-04-19 15:40:00,33.68,33.7,33.63,33.66,58000.0,27.959,27.9756,27.9175,27.9424,58000.0
2010-04-19 15:45:00,33.66,33.75,33.65,33.72,100400.0,27.9424,28.0172,27.9341,27.9923,100400.0
2010-04-19 15:50:00,33.72,33.73,33.68,33.71,54200.0,27.9923,28.0006,27.959,27.984,54200.0
2010-04-19 15:55:00,33.7,33.74,33.67,33.74,101600.0,27.9756,28.0089,27.9507,28.0089,101600.0
2010-04-20 09:30:00,33.87,33.93,33.81,33.89,53000.0,28.1168,28.1666,28.067,28.1334,53000.0
2010-04-20 09:35:00,33.88,33.99,33.84,33.96,39600.0,28.1251,28.2164,28.0919,28.1915,39600.0
2010-04-20 09:40:00,33.95,33.99,33.84,33.88,19000.0,28.1832,28.2164,28.0919,28.1251,19000.0
2010-04-20 09:45:00,33.89,33.94,33.85,33.85,82000.0,28.1334,28.1749,28.1002,28.1002,82000.0
2010-04-20 09:50:00,33.85,34.0,33.8,33.98,35400.0,28.1002,28.2247,28.0587,28.2081,35400.0
2010-04-20 09:55:00,33.97,34.02,33.94,33.94,9800.0,28.1998,28.2413,28.1749,28.1749,9800.0
2010-04-20 10:00:00,33.93,33.98,33.88,33.88,9600.0,28.1666,28.2081,28.1251,28.1251,9600.0
2010-04-20 10:05:00,33.88,33.88,33.79,33.79,32000.0,28.1251,28.1251,28.0504,28.0504,32000.0
2010-04-20 10:10:00,33.8,33.81,33.74,33.79,91800.0,28.0587,28.067,28.0089,28.0504,91800.0
2010-04-20 10:15:00,33.79,33.8,33.71,33.72,70400.0,28.0504,28.0587,27.984,27.9923,70400.0
2010-04-20 10:20:00,33.71,33.72,33.66,33.69,68600.0,27.984,27.9923,27.9424,27.9673,68600.0
2010-04-20 10:25:00,33.7,33.7,33.63,33.69,69200.0,27.9756,27.9756,27.9175,27.9673,69200.0
2010-04-20 10:30:00,33.69,33.79,33.69,33.76,31200.0,27.9673,28.0504,27.9673,28.0255,31200.0
2010-04-20 10:35:00,33.74,33.79,33.74,33.78,33800.0,28.0089,28.0504,28.0089,28.0421,33800.0
2010-04-20 10:40:00,33.79,33.79,33.76,33.77,12200.0,28.0504,28.0504,28.0255,28.0338,12200.0
2010-04-20 10:45:00,33.78,33.8,33.77,33.8,16600.0,28.0421,28.0587,28.0338,28.0587,16600.0
2010-04-20 10:50:00,33.82,33.91,33.82,33.9,15600.0,28.0753,28.15,28.0753,28.1417,15600.0
2010-04-20 10:55:00,33.88,33.93,33.84,33.92,16600.0,28.1251,28.1666,28.0919,28.1583,16600.0
2010-04-20 11:00:00,33.91,33.93,33.87,33.87,14400.0,28.15,28.1666,28.1168,28.1168,14400.0
2010-04-20 11:05:00,33.88,33.91,33.83,33.87,13000.0,28.1251,28.15,28.0836,28.1168,13000.0
2010-04-20 11:10:00,33.85,33.85,33.78,33.78,7800.0,28.1002,28.1002,28.0421,28.0421,7800.0
2010-04-20 11:15:00,33.8,33.82,33.77,33.82,22600.0,28.0587,28.0753,28.0338,28.0753,22600.0
2010-04-20 11:20:00,33.83,33.83,33.77,33.82,7800.0,28.0836,28.0836,28.0338,28.0753,7800.0
2010-04-20 11:25:00,33.83,33.85,33.81,33.84,10600.0,28.0836,28.1002,28.067,28.0919,10600.0
2010-04-20 11:30:00,33.83,33.91,33.82,33.9,19400.0,28.0836,28.15,28.0753,28.1417,19400.0
2010-04-20 11:35:00,33.89,33.9,33.82,33.82,41000.0,28.1334,28.1417,28.0753,28.0753,41000.0
2010-04-20 11:40:00,33.83,33.88,33.83,33.88,7000.0,28.0836,28.1251,28.0836,28.1251,7000.0
2010-04-20 11:45:00,33.9,33.9,33.88,33.9,18400.0,28.1417,28.1417,28.1251,28.1417,18400.0
2010-04-20 11:50:00,33.9,33.95,33.9,33.94,16600.0,28.1417,28.1832,28.1417,28.1749,16600.0
2010-04-20 11:55:00,33.94,33.97,33.92,33.95,12400.0,28.1749,28.1998,28.1583,28.1832,12400.0
2010-04-20 12:00:00,33.94,33.95,33.93,33.93,6000.0,28.1749,28.1832,28.1666,28.1666,6000.0
2010-04-20 12:05:00,33.93,33.99,33.93,33.98,14000.0,28.1666,28.2164,28.1666,28.2081,14000.0
2010-04-20 12:10:00,33.99,34.05,33.98,33.98,8600.0,28.2164,28.2662,28.2081,28.2081,8600.0
2010-04-20 12:15:00,33.98,34.0,33.98,33.99,7000.0,28.2081,28.2247,28.2081,28.2164,7000.0
2010-04-20 12:20:00,33.97,34.06,33.96,34.06,68600.0,28.1998,28.2745,28.1915,28.2745,68600.0
2010-04-20 12:25:00,34.07,34.14,34.03,34.05,85600.0,28.2828,28.3409,28.2496,28.2662,85600.0
2010-04-20 12:30:00,34.05,34.05,33.99,33.99,6200.0,28.2662,28.2662,28.2164,28.2164,6200.0
2010-04-20 12:35:00,33.98,33.99,33.97,33.99,3400.0,28.2081,28.2164,28.1998,28.2164,3400.0
2010-04-20 12:40:00,34.0,34.02,33.99,34.01,2800.0,28.2247,28.2413,28.2164,28.233,2800.0
2010-04-20 12:45:00,34.0,34.01,33.97,33.97,5400.0,28.2247,28.233,28.1998,28.1998,5400.0
2010-04-20 12:50:00,33.98,33.98,33.95,33.98,4400.0,28.2081,28.2081,28.1832,28.2081,4400.0
2010-04-20 12:55:00,33.96,33.98,33.95,33.98,2600.0,28.1915,28.2081,28.1832,28.2081,2600.0
2010-04-20 13:00:00,33.98,33.99,33.98,33.98,2600.0,28.2081,28.2164,28.2081,28.2081,2600.0
2010-04-20 13:05:00,33.98,34.01,33.97,34.01,10600.0,28.2081,28.233,28.1998,28.233,10600.0
2010-04-20 13:10:00,34.01,34.06,34.01,34.05,20600.0,28.233,28.2745,28.233,28.2662,20600.0
2010-04-20 13:15:00,34.04,34.09,34.02,34.09,26800.0,28.2579,28.2994,28.2413,28.2994,26800.0
2010-04-20 13:20:00,34.08,34.08,34.07,34.07,8400.0,28.2911,28.2911,28.2828,28.2828,8400.0
2010-04-20 13:25:00,34.07,34.1,34.07,34.1,14800.0,28.2828,28.3077,28.2828,28.3077,14800.0
2010-04-20 13:30:00,34.08,34.09,34.08,34.09,5200.0,28.2911,28.2994,28.2911,28.2994,5200.0
2010-04-20 13:35:00,34.08,34.1,34.07,34.1,11200.0,28.2911,28.3077,28.2828,28.3077,11200.0
2010-04-20 13:40:00,34.1,34.12,34.1,34.1,2800.0,28.3077,28.3243,28.3077,28.3077,2800.0
2010-04-20 13:45:00,34.1,34.1,34.05,34.06,4800.0,28.3077,28.3077,28.2662,28.2745,4800.0
2010-04-20 13:50:00,34.05,34.07,34.04,34.06,11200.0,28.2662,28.2828,28.2579,28.2745,11200.0
2010-04-20 13:55:00,34.05,34.1,34.04,34.08,25000.0,28.2662,28.3077,28.2579,28.2911,25000.0
2010-04-20 14:00:00,34.07,34.1,34.07,34.1,17000.0,28.2828,28.3077,28.2828,28.3077,17000.0
2010-04-20 14:05:00,34.1,34.1,34.08,34.08,8000.0,28.3077,28.3077,28.2911,28.2911,8000.0
2010-04-20 14:10:00,34.08,34.09,34.08,34.08,14600.0,28.2911,28.2994,28.2911,28.2911,14600.0
2010-04-20 14:15:00,34.08,34.09,34.05,34.08,13000.0,28.2911,28.2994,28.2662,28.2911,13000.0
2010-04-20 14:20:00,34.06,34.08,34.05,34.05,13600.0,28.2745,28.2911,28.2662,28.2662,13600.0
2010-04-20 14:25:00,34.05,34.06,34.01,34.02,15800.0,28.2662,28.2745,28.233,28.2413,15800.0
2010-04-20 14:30:00,34.02,34.02,33.98,33.98,17800.0,28.2413,28.2413,28.2081,28.2081,17800.0
2010-04-20 14:35:00,33.99,34.08,33.97,34.06,87800.0,28.2164,28.2911,28.1998,28.2745,87800.0
2010-04-20 14:40:00,34.05,34.06,34.04,34.05,16800.0,28.2662,28.2745,28.2579,28.2662,16800.0
2010-04-20 14:45:00,34.04,34.07,34.02,34.07,23200.0,28.2579,28.2828,28.2413,28.2828,23200.0
2010-04-20 14:50:00,34.07,34.08,34.04,34.06,13800.0,28.2828,28.2911,28.2579,28.2745,13800.0
2010-04-20 14:55:00,34.07,34.1,34.06,34.09,21200.0,28.2828,28.3077,28.2745,28.2994,21200.0
2010-04-20 15:00:00,34.08,34.13,34.08,34.13,22000.0,28.2911,28.3326,28.2911,28.3326,22000.0
2010-04-20 15:05:00,34.12,34.13,34.1,34.13,14200.0,28.3243,28.3326,28.3077,28.3326,14200.0
2010-04-20 15:10:00,34.13,34.13,34.12,34.13,35000.0,28.3326,28.3326,28.3243,28.3326,35000.0
2010-04-20 15:15:00,34.14,34.16,34.13,34.13,47800.0,28.3409,28.3575,28.3326,28.3326,47800.0
2010-04-20 15:20:00,34.13,34.18,34.13,34.16,136200.0,28.3326,28.3741,28.3326,28.3575,136200.0
2010-04-20 15:25:00,34.15,34.21,34.15,34.2,83600.0,28.3492,28.399,28.3492,28.3907,83600.0
2010-04-20 15:30:00,34.2,34.22,34.13,34.19,139200.0,28.3907,28.4073,28.3326,28.3824,139200.0
2010-04-20 15:35:00,34.2,34.24,34.19,34.24,74600.0,28.3907,28.4239,28.3824,28.4239,74600.0
2010-04-20 15:40:00,34.24,34.29,34.23,34.29,107000.0,28.4239,28.4654,28.4156,28.4654,107000.0
2010-04-20 15:45:00,34.28,34.29,34.22,34.27,171000.0,28.4571,28.4654,28.4073,28.4488,171000.0
2010-04-20 15:50:00,34.26,34.3,34.24,34.28,87600.0,28.4405,28.4737,28.4239,28.4571,87600.0
2010-04-20 15:55:00,34.28,34.32,34.26,34.27,104400.0,28.4571,28.4903,28.4405,28.4488,104400.0
2010-04-21 09:30:00,34.25,34.25,33.73,33.96,348200.0,28.4322,28.4322,28.0006,28.1915,348200.0
2010-04-21 09:35:00,33.93,33.99,33.87,33.94,72400.0,28.1666,28.2164,28.1168,28.1749,72400.0
2010-04-21 09:40:00,33.93,33.95,33.87,33.89,35600.0,28.1666,28.1832,28.1168,28.1334,35600.0
2010-04-21 09:45:00,33.91,33.96,33.88,33.89,80000.0,28.15,28.1915,28.1251,28.1334,80000.0
2010-04-21 09:50:00,33.92,33.97,33.88,33.9,222600.0,28.1583,28.1998,28.1251,28.1417,222600.0
2010-04-21 09:55:00,33.9,33.9,33.71,33.77,109200.0,28.1417,28.1417,27.984,28.0338,109200.0
2010-04-21 10:00:00,33.76,33.85,33.73,33.79,199400.0,28.0255,28.1002,28.0006,28.0504,199400.0
2010-04-21 10:05:00,33.78,33.78,33.68,33.7,105200.0,28.0421,28.0421,27.959,27.9756,105200.0
2010-04-21 10:10:00,33.72,33.74,33.7,33.72,53000.0,27.9923,28.0089,27.9756,27.9923,53000.0
2010-04-21 10:15:00,33.72,33.74,33.7,33.71,36600.0,27.9923,28.0089,27.9756,27.984,36600.0
2010-04-21 10:20:00,33.72,33.83,33.72,33.83,29400.0,27.9923,28.0836,27.9923,28.0836,29400.0
2010-04-21 10:25:00,33.83,33.87,33.78,33.84,50400.0,28.0836,28.1168,28.0421,28.0919,50400.0
2010-04-21 10:30:00,33.85,33.88,33.8,33.87,35800.0,28.1002,28.1251,28.0587,28.1168,35800.0
2010-04-21 10:35:00,33.88,33.94,33.83,33.89,141400.0,28.1251,28.1749,28.0836,28.1334,141400.0
2010-04-21 10:40:00,33.91,34.01,33.9,33.91,66000.0,28.15,28.233,28.1417,28.15,66000.0
2010-04-21 10:45:00,33.92,33.96,33.87,33.87,21200.0,28.1583,28.1915,28.1168,28.1168,21200.0
2010-04-21 10:50:00,33.85,33.87,33.81,33.85,22000.0,28.1002,28.1168,28.067,28.1002,22000.0
2010-04-21 10:55:00,33.84,33.85,33.69,33.71,37200.0,28.0919,28.1002,27.9673,27.984,37200.0
2010-04-21 11:00:00,33.71,33.8,33.71,33.77,29200.0,27.984,28.0587,27.984,28.0338,29200.0
2010-04-21 11:05:00,33.75,33.75,33.68,33.71,24600.0,28.0172,28.0172,27.959,27.984,24600.0
2010-04-21 11:10:00,33.71,33.75,33.71,33.73,30600.0,27.984,28.0172,27.984,28.0006,30600.0
2010-04-21 11:15:00,33.71,33.72,33.68,33.69,29800.0,27.984,27.9923,27.959,27.9673,29800.0
2010-04-21 11:20:00,33.69,33.72,33.63,33.64,67200.0,27.9673,27.9923,27.9175,27.9258,67200.0
2010-04-21 11:25:00,33.64,33.65,33.57,33.62,186000.0,27.9258,27.9341,27.8677,27.9092,186000.0
2010-04-21 11:30:00,33.62,33.63,33.55,33.57,66400.0,27.9092,27.9175,27.8511,27.8677,66400.0
2010-04-21 11:35:00,33.57,33.58,33.49,33.55,102600.0,27.8677,27.876,27.8013,27.8511,102600.0
2010-04-21 11:40:00,33.56,33.57,33.5,33.57,111400.0,27.8594,27.8677,27.8096,27.8677,111400.0
2010-04-21 11:45:00,33.55,33.55,33.5,33.52,49800.0,27.8511,27.8511,27.8096,27.8262,49800.0
2010-04-21 11:50:00,33.54,33.54,33.52,33.52,35000.0,27.8428,27.8428,27.8262,27.8262,35000.0
2010-04-21 11:55:00,33.52,33.58,33.52,33.58,68400.0,27.8262,27.876,27.8262,27.876,68400.0
2010-04-21 12:00:00,33.56,33.61,33.52,33.6,74600.0,27.8594,27.9009,27.8262,27.8926,74600.0
2010-04-21 12:05:00,33.6,33.61,33.56,33.57,19600.0,27.8926,27.9009,27.8594,27.8677,19600.0
2010-04-21 12:10:00,33.57,33.62,33.55,33.58,21000.0,27.8677,27.9092,27.8511,27.876,21000.0
2010-04-21 12:15:00,33.59,33.59,33.54,33.55,27600.0,27.8843,27.8843,27.8428,27.8511,27600.0
2010-04-21 12:20:00,33.54,33.56,33.52,33.55,19600.0,27.8428,27.8594,27.8262,27.8511,19600.0
2010-04-21 12:25:00,33.55,33.59,33.54,33.56,23600.0,27.8511,27.8843,27.8428,27.8594,23600.0
2010-04-21 12:30:00,33.56,33.6,33.54,33.58,106600.0,27.8594,27.8926,27.8428,27.876,106600.0
2010-04-21 12:35:00,33.58,33.66,33.57,33.66,105200.0,27.876,27.9424,27.8677,27.9424,105200.0
2010-04-21 12:40:00,33.65,33.68,33.64,33.68,32400.0,27.9341,27.959,27.9258,27.959,32400.0
2010-04-21 12:45:00,33.68,33.71,33.6,33.64,32200.0,27.959,27.984,27.8926,27.9258,32200.0
2010-04-21 12:50:00,33.64,33.64,33.59,33.61,28400.0,27.9258,27.9258,27.8843,27.9009,28400.0
2010-04-21 12:55:00,33.62,33.64,33.6,33.6,21600.0,27.9092,27.9258,27.8926,27.8926,21600.0
2010-04-21 13:00:00,33.6,33.67,33.6,33.67,30400.0,27.8926,27.9507,27.8926,27.9507,30400.0
2010-04-21 13:05:00,33.67,33.71,33.65,33.68,52000.0,27.9507,27.984,27.9341,27.959,52000.0
2010-04-21 13:10:00,33.68,33.7,33.66,33.7,39600.0,27.959,27.9756,27.9424,27.9756,39600.0
2010-04-21 13:15:00,33.71,33.74,33.68,33.73,29600.0,27.984,28.0089,27.959,28.0006,29600.0
2010-04-21 13:20:00,33.73,33.77,33.73,33.74,18000.0,28.0006,28.0338,28.0006,28.0089,18000.0
2010-04-21 13:25:00,33.73,33.74,33.7,33.71,23600.0,28.0006,28.0089,27.9756,27.984,23600.0
2010-04-21 13:30:00,33.71,33.74,33.71,33.73,26400.0,27.984,28.0089,27.984,28.0006,26400.0
2010-04-21 13:35:00,33.72,33.72,33.69,33.7,19200.0,27.9923,27.9923,27.9673,27.9756,19200.0
2010-04-21 13:40:00,33.7,33.71,33.67,33.7,42400.0,27.9756,27.984,27.9507,27.9756,42400.0
2010-04-21 13:45:00,33.7,33.74,33.7,33.73,16400.0,27.9756,28.0089,27.9756,28.0006,16400.0
2010-04-21 13:50:00,33.73,33.73,33.65,33.65,21600.0,28.0006,28.0006,27.9341,27.9341,21600.0
2010-04-21 13:55:00,33.65,33.67,33.63,33.66,36000.0,27.9341,27.9507,27.9175,27.9424,36000.0
2010-04-21 14:00:00,33.65,33.69,33.65,33.65,85200.0,27.9341,27.9673,27.9341,27.9341,85200.0
2010-04-21 14:05:00,33.65,33.66,33.6,33.66,64400.0,27.9341,27.9424,27.8926,27.9424,64400.0
2010-04-21 14:10:00,33.66,33.68,33.62,33.64,58600.0,27.9424,27.959,27.9092,27.9258,58600.0
2010-04-21 14:15:00,33.65,33.65,33.6,33.61,19400.0,27.9341,27.9341,27.8926,27.9009,19400.0
2010-04-21 14:20:00,33.6,33.63,33.6,33.61,37400.0,27.8926,27.9175,27.8926,27.9009,37400.0
2010-04-21 14:25:00,33.62,33.63,33.59,33.6,34200.0,27.9092,27.9175,27.8843,27.8926,34200.0
2010-04-21 14:30:00,33.62,33.63,33.59,33.6,26400.0,27.9092,27.9175,27.8843,27.8926,26400.0
2010-04-21 14:35:00,33.6,33.63,33.58,33.6,33400.0,27.8926,27.9175,27.876,27.8926,33400.0
2010-04-21 14:40:00,33.62,33.65,33.62,33.63,23200.0,27.9092,27.9341,27.9092,27.9175,23200.0
2010-04-21 14:45:00,33.64,33.65,33.6,33.62,39400.0,27.9258,27.9341,27.8926,27.9092,39400.0
2010-04-21 14:50:00,33.63,33.65,33.62,33.63,20400.0,27.9175,27.9341,27.9092,27.9175,20400.0
2010-04-21 14:55:00,33.63,33.69,33.62,33.68,28000.0,27.9175,27.9673,27.9092,27.959,28000.0
2010-04-21 15:00:00,33.69,33.72,33.68,33.68,35200.0,27.9673,27.9923,27.959,27.959,35200.0
2010-04-21 15:05:00,33.69,33.69,33.67,33.68,41400.0,27.9673,27.9673,27.9507,27.959,41400.0
2010-04-21 15:10:00,33.68,33.7,33.67,33.69,26800.0,27.959,27.9756,27.9507,27.9673,26800.0
2010-04-21 15:15:00,33.7,33.74,33.7,33.72,28000.0,27.9756,28.0089,27.9756,27.9923,28000.0
2010-04-21 15:20:00,33.73,33.75,33.71,33.74,54200.0,28.0006,28.0172,27.984,28.0089,54200.0
2010-04-21 15:25:00,33.73,33.77,33.73,33.77,38600.0,28.0006,28.0338,28.0006,28.0338,38600.0
2010-04-21 15:30:00,33.77,33.81,33.75,33.78,41600.0,28.0338,28.067,28.0172,28.0421,41600.0
2010-04-21 15:35:00,33.78,33.82,33.78,33.79,46600.0,28.0421,28.0753,28.0421,28.0504,46600.0
2010-04-21 15:40:00,33.79,33.8,33.75,33.79,58200.0,28.0504,28.0587,28.0172,28.0504,58200.0
2010-04-21 15:45:00,33.78,33.85,33.77,33.82,59200.0,28.0421,28.1002,28.0338,28.0753,59200.0
2010-04-21 15:50:00,33.82,33.83,33.81,33.81,81800.0,28.0753,28.0836,28.067,28.067,81800.0
2010-04-21 15:55:00,33.81,33.83,33.79,33.81,114200.0,28.067,28.0836,28.0504,28.067,114200.0
2010-04-22 09:30:00,33.68,33.72,33.48,33.72,75400.0,27.959,27.9923,27.793,27.9923,75400.0
2010-04-22 09:35:00,33.74,33.74,33.6,33.62,86600.0,28.0089,28.0089,27.8926,27.9092,86600.0
2010-04-22 09:40:00,33.6,33.68,33.6,33.64,93800.0,27.8926,27.959,27.8926,27.9258,93800.0
2010-04-22 09:45:00,33.6,33.6,33.43,33.43,124800.0,27.8926,27.8926,27.7515,27.7515,124800.0
2010-04-22 09:50:00,33.43,33.53,33.41,33.51,123600.0,27.7515,27.8345,27.7349,27.8179,123600.0
2010-04-22 09:55:00,33.52,33.58,33.45,33.57,187800.0,27.8262,27.876,27.7681,27.8677,187800.0
2010-04-22 10:00:00,33.54,33.62,33.49,33.59,84600.0,27.8428,27.9092,27.8013,27.8843,84600.0
2010-04-22 10:05:00,33.59,33.6,33.56,33.56,26200.0,27.8843,27.8926,27.8594,27.8594,26200.0
2010-04-22 10:10:00,33.55,33.58,33.55,33.56,20600.0,27.8511,27.876,27.8511,27.8594,20600.0
2010-04-22 10:15:00,33.56,33.62,33.54,33.62,100400.0,27.8594,27.9092,27.8428,27.9092,100400.0
2010-04-22 10:20:00,33.63,33.63,33.6,33.63,53000.0,27.9175,27.9175,27.8926,27.9175,53000.0
2010-04-22 10:25:00,33.62,33.84,33.62,33.73,124800.0,27.9092,28.0919,27.9092,28.0006,124800.0
2010-04-22 10:30:00,33.74,33.74,33.61,33.73,73800.0,28.0089,28.0089,27.9009,28.0006,73800.0
2010-04-22 10:35:00,33.77,33.8,33.69,33.76,50400.0,28.0338,28.0587,27.9673,28.0255,50400.0
2010-04-22 10:40:00,33.77,33.8,33.76,33.8,30800.0,28.0338,28.0587,28.0255,28.0587,30800.0
2010-04-22 10:45:00,33.8,33.8,33.76,33.77,40400.0,28.0587,28.0587,28.0255,28.0338,40400.0
2010-04-22 10:50:00,33.77,33.77,33.74,33.75,31800.0,28.0338,28.0338,28.0089,28.0172,31800.0
2010-04-22 10:55:00,33.75,33.77,33.74,33.77,29400.0,28.0172,28.0338,28.0089,28.0338,29400.0
2010-04-22 11:00:00,33.77,33.8,33.76,33.77,48800.0,28.0338,28.0587,28.0255,28.0338,48800.0
2010-04-22 11:05:00,33.79,33.8,33.79,33.79,58200.0,28.0504,28.0587,28.0504,28.0504,58200.0
2010-04-22 11:10:00,33.79,33.8,33.77,33.77,28400.0,28.0504,28.0587,28.0338,28.0338,28400.0
2010-04-22 11:15:00,33.77,33.8,33.77,33.79,25200.0,28.0338,28.0587,28.0338,28.0504,25200.0
2010-04-22 11:20:00,33.79,33.8,33.77,33.79,27800.0,28.0504,28.0587,28.0338,28.0504,27800.0
2010-04-22 11:25:00,33.79,33.8,33.77,33.79,25400.0,28.0504,28.0587,28.0338,28.0504,25400.0
2010-04-22 11:30:00,33.79,33.8,33.77,33.8,17800.0,28.0504,28.0587,28.0338,28.0587,17800.0
2010-04-22 11:35:00,33.8,33.83,33.77,33.83,12000.0,28.0587,28.0836,28.0338,28.0836,12000.0
2010-04-22 11:40:00,33.82,33.82,33.77,33.8,26000.0,28.0753,28.0753,28.0338,28.0587,26000.0
2010-04-22 11:45:00,33.81,33.82,33.8,33.82,29600.0,28.067,28.0753,28.0587,28.0753,29600.0
2010-04-22 11:50:00,33.82,33.83,33.8,33.83,20400.0,28.0753,28.0836,28.0587,28.0836,20400.0
2010-04-22 11:55:00,33.83,33.84,33.83,33.83,14800.0,28.0836,28.0919,28.0836,28.0836,14800.0
2010-04-22 12:00:00,33.83,33.85,33.82,33.84,12600.0,28.0836,28.1002,28.0753,28.0919,12600.0
2010-04-22 12:05:00,33.84,33.9,33.84,33.88,54600.0,28.0919,28.1417,28.0919,28.1251,54600.0
2010-04-22 12:10:00,33.89,33.94,33.88,33.93,22200.0,28.1334,28.1749,28.1251,28.1666,22200.0
2010-04-22 12:15:00,33.93,33.93,33.85,33.87,28600.0,28.1666,28.1666,28.1002,28.1168,28600.0
2010-04-22 12:20:00,33.87,33.9,33.87,33.88,12800.0,28.1168,28.1417,28.1168,28.1251,12800.0
2010-04-22 12:25:00,33.88,33.88,33.87,33.88,4000.0,28.1251,28.1251,28.1168,28.1251,4000.0
2010-04-22 12:30:00,33.88,33.96,33.87,33.96,24200.0,28.1251,28.1915,28.1168,28.1915,24200.0
2010-04-22 12:35:00,33.96,33.96,33.95,33.95,9600.0,28.1915,28.1915,28.1832,28.1832,9600.0
2010-04-22 12:40:00,33.95,33.95,33.93,33.95,24800.0,28.1832,28.1832,28.1666,28.1832,24800.0
2010-04-22 12:45:00,33.95,33.97,33.95,33.96,18200.0,28.1832,28.1998,28.1832,28.1915,18200.0
2010-04-22 12:50:00,33.96,33.96,33.95,33.96,13800.0,28.1915,28.1915,28.1832,28.1915,13800.0
2010-04-22 12:55:00,33.96,33.99,33.96,33.98,9800.0,28.1915,28.2164,28.1915,28.2081,9800.0
2010-04-22 13:00:00,33.99,34.05,33.98,34.02,30000.0,28.2164,28.2662,28.2081,28.2413,30000.0
2010-04-22 13:05:00,34.04,34.12,34.03,34.1,19200.0,28.2579,28.3243,28.2496,28.3077,19200.0
2010-04-22 13:10:00,34.11,34.15,34.1,34.15,38800.0,28.316,28.3492,28.3077,28.3492,38800.0
2010-04-22 13:15:00,34.16,34.19,34.13,34.15,27000.0,28.3575,28.3824,28.3326,28.3492,27000.0
2010-04-22 13:20:00,34.16,34.17,34.13,34.16,16400.0,28.3575,28.3658,28.3326,28.3575,16400.0
2010-04-22 13:25:00,34.17,34.21,34.16,34.21,17400.0,28.3658,28.399,28.3575,28.399,17400.0
2010-04-22 13:30:00,34.2,34.21,34.18,34.21,39200.0,28.3907,28.399,28.3741,28.399,39200.0
2010-04-22 13:35:00,34.2,34.22,34.2,34.21,44400.0,28.3907,28.4073,28.3907,28.399,44400.0
2010-04-22 13:40:00,34.21,34.22,34.15,34.15,20200.0,28.399,28.4073,28.3492,28.3492,20200.0
2010-04-22 13:45:00,34.15,34.2,34.15,34.2,165400.0,28.3492,28.3907,28.3492,28.3907,165400.0
2010-04-22 13:50:00,34.2,34.24,34.13,34.24,248400.0,28.3907,28.4239,28.3326,28.4239,248400.0
2010-04-22 13:55:00,34.24,34.25,34.22,34.24,177000.0,28.4239,28.4322,28.4073,28.4239,177000.0
2010-04-22 14:00:00,34.24,34.26,34.21,34.21,42600.0,28.4239,28.4405,28.399,28.399,42600.0
2010-04-22 14:05:00,34.21,34.22,34.2,34.2,18400.0,28.399,28.4073,28.3907,28.3907,18400.0
2010-04-22 14:10:00,34.2,34.2,34.17,34.17,15000.0,28.3907,28.3907,28.3658,28.3658,15000.0
2010-04-22 14:15:00,34.17,34.25,34.17,34.23,28600.0,28.3658,28.4322,28.3658,28.4156,28600.0
2010-04-22 14:20:00,34.22,34.22,34.2,34.22,11000.0,28.4073,28.4073,28.3907,28.4073,11000.0
2010-04-22 14:25:00,34.22,34.31,34.22,34.3,21800.0,28.4073,28.482,28.4073,28.4737,21800.0
2010-04-22 14:30:00,34.3,34.3,34.24,34.26,59000.0,28.4737,28.4737,28.4239,28.4405,59000.0
2010-04-22 14:35:00,34.26,34.31,34.25,34.29,51800.0,28.4405,28.482,28.4322,28.4654,51800.0
2010-04-22 14:40:00,34.29,34.32,34.29,34.31,34800.0,28.4654,28.4903,28.4654,28.482,34800.0
2010-04-22 14:45:00,34.31,34.33,34.29,34.29,35200.0,28.482,28.4986,28.4654,28.4654,35200.0
2010-04-22 14:50:00,34.3,34.33,34.29,34.32,33200.0,28.4737,28.4986,28.4654,28.4903,33200.0
2010-04-22 14:55:00,34.32,34.32,34.27,34.29,30000.0,28.4903,28.4903,28.4488,28.4654,30000.0
2010-04-22 15:00:00,34.29,34.34,34.29,34.34,85800.0,28.4654,28.5069,28.4654,28.5069,85800.0
2010-04-22 15:05:00,34.34,34.35,34.31,34.33,67800.0,28.5069,28.5152,28.482,28.4986,67800.0
2010-04-22 15:10:00,34.32,34.33,34.3,34.32,123200.0,28.4903,28.4986,28.4737,28.4903,123200.0
2010-04-22 15:15:00,34.33,34.35,34.31,34.35,85600.0,28.4986,28.5152,28.482,28.5152,85600.0
2010-04-22 15:20:00,34.34,34.35,34.34,34.35,107400.0,28.5069,28.5152,28.5069,28.5152,107400.0
2010-04-22 15:25:00,34.35,34.35,34.35,34.35,112800.0,28.5152,28.5152,28.5152,28.5152,112800.0
2010-04-22 15:30:00,34.35,34.41,34.35,34.39,93200.0,28.5152,28.565,28.5152,28.5484,93200.0
2010-04-22 15:35:00,34.4,34.42,34.4,34.41,43200.0,28.5567,28.5733,28.5567,28.565,43200.0
2010-04-22 15:40:00,34.41,34.48,34.4,34.46,45400.0,28.565,28.6232,28.5567,28.6066,45400.0
2010-04-22 15:45:00,34.46,34.5,34.45,34.49,105800.0,28.6066,28.6398,28.5983,28.6315,105800.0
2010-04-22 15:50:00,34.49,34.51,34.45,34.46,122200.0,28.6315,28.6481,28.5983,28.6066,122200.0
2010-04-22 15:55:00,34.46,34.49,34.44,34.47,145800.0,28.6066,28.6315,28.59,28.6149,145800.0
2010-04-23 09:30:00,34.47,34.55,34.25,34.27,60400.0,28.6149,28.6813,28.4322,28.4488,60400.0
2010-04-23 09:35:00,34.27,34.49,34.27,34.47,30400.0,28.4488,28.6315,28.4488,28.6149,30400.0
2010-04-23 09:40:00,34.5,34.52,34.44,34.44,29400.0,28.6398,28.6564,28.59,28.59,29400.0
2010-04-23 09:45:00,34.43,34.47,34.38,34.39,59600.0,28.5816,28.6149,28.5401,28.5484,59600.0
2010-04-23 09:50:00,34.39,34.42,34.35,34.36,31200.0,28.5484,28.5733,28.5152,28.5235,31200.0
2010-04-23 09:55:00,34.38,34.43,34.35,34.35,30400.0,28.5401,28.5816,28.5152,28.5152,30400.0
2010-04-23 10:00:00,34.38,34.52,34.38,34.4,48200.0,28.5401,28.6564,28.5401,28.5567,48200.0
2010-04-23 10:05:00,34.39,34.47,34.39,34.47,19200.0,28.5484,28.6149,28.5484,28.6149,19200.0
2010-04-23 10:10:00,34.47,34.5,34.46,34.46,19600.0,28.6149,28.6398,28.6066,28.6066,19600.0
2010-04-23 10:15:00,34.46,34.47,34.43,34.46,20800.0,28.6066,28.6149,28.5816,28.6066,20800.0
2010-04-23 10:20:00,34.46,34.47,34.41,34.42,22800.0,28.6066,28.6149,28.565,28.5733,22800.0
2010-04-23 10:25:00,34.42,34.46,34.37,34.38,27000.0,28.5733,28.6066,28.5318,28.5401,27000.0
2010-04-23 10:30:00,34.38,34.38,34.32,34.34,30600.0,28.5401,28.5401,28.4903,28.5069,30600.0
2010-04-23 10:35:00,34.34,34.38,34.33,34.34,24000.0,28.5069,28.5401,28.4986,28.5069,24000.0
2010-04-23 10:40:00,34.34,34.4,34.33,34.37,18400.0,28.5069,28.5567,28.4986,28.5318,18400.0
2010-04-23 10:45:00,34.38,34.4,34.32,34.34,19400.0,28.5401,28.5567,28.4903,28.5069,19400.0
2010-04-23 10:50:00,34.34,34.38,34.3,34.34,31400.0,28.5069,28.5401,28.4737,28.5069,31400.0
2010-04-23 10:55:00,34.34,34.38,34.31,34.33,48000.0,28.5069,28.5401,28.482,28.4986,48000.0
2010-04-23 11:00:00,34.34,34.38,34.3,34.34,29800.0,28.5069,28.5401,28.4737,28.5069,29800.0
2010-04-23 11:05:00,34.34,34.38,34.33,34.38,32400.0,28.5069,28.5401,28.4986,28.5401,32400.0
2010-04-23 11:10:00,34.39,34.43,34.38,34.43,28600.0,28.5484,28.5816,28.5401,28.5816,28600.0
2010-04-23 11:15:00,34.43,34.53,34.43,34.53,25600.0,28.5816,28.6647,28.5816,28.6647,25600.0
2010-04-23 11:20:00,34.52,34.54,34.5,34.5,50800.0,28.6564,28.673,28.6398,28.6398,50800.0
2010-04-23 11:25:00,34.5,34.5,34.38,34.41,25400.0,28.6398,28.6398,28.5401,28.565,25400.0
2010-04-23 11:30:00,34.41,34.41,34.35,34.35,28200.0,28.565,28.565,28.5152,28.5152,28200.0
2010-04-23 11:35:00,34.34,34.45,34.34,34.44,95200.0,28.5069,28.5983,28.5069,28.59,95200.0
2010-04-23 11:40:00,34.43,34.44,34.35,34.36,13200.0,28.5816,28.59,28.5152,28.5235,13200.0
2010-04-23 11:45:00,34.36,34.38,34.35,34.38,19000.0,28.5235,28.5401,28.5152,28.5401,19000.0
2010-04-23 11:50:00,34.38,34.38,34.32,34.35,25600.0,28.5401,28.5401,28.4903,28.5152,25600.0
2010-04-23 11:55:00,34.34,34.35,34.33,34.35,16600.0,28.5069,28.5152,28.4986,28.5152,16600.0
2010-04-23 12:00:00,34.35,34.4,34.35,34.39,38400.0,28.5152,28.5567,28.5152,28.5484,38400.0
2010-04-23 12:05:00,34.38,34.41,34.38,34.4,21200.0,28.5401,28.565,28.5401,28.5567,21200.0
2010-04-23 12:10:00,34.4,34.44,34.38,34.43,25400.0,28.5567,28.59,28.5401,28.5816,25400.0
2010-04-23 12:15:00,34.43,34.46,34.41,34.46,18400.0,28.5816,28.6066,28.565,28.6066,18400.0
2010-04-23 12:20:00,34.46,34.49,34.45,34.49,32200.0,28.6066,28.6315,28.5983,28.6315,32200.0
2010-04-23 12:25:00,34.49,34.5,34.45,34.49,59400.0,28.6315,28.6398,28.5983,28.6315,59400.0
2010-04-23 12:30:00,34.49,34.5,34.46,34.48,39000.0,28.6315,28.6398,28.6066,28.6232,39000.0
2010-04-23 12:35:00,34.48,34.5,34.46,34.5,22600.0,28.6232,28.6398,28.6066,28.6398,22600.0
2010-04-23 12:40:00,34.5,34.5,34.46,34.47,27400.0,28.6398,28.6398,28.6066,28.6149,27400.0
2010-04-23 12:45:00,34.46,34.47,34.41,34.41,33200.0,28.6066,28.6149,28.565,28.565,33200.0
2010-04-23 12:50:00,34.42,34.45,34.41,34.45,17800.0,28.5733,28.5983,28.565,28.5983,17800.0
2010-04-23 12:55:00,34.45,34.52,34.44,34.52,22200.0,28.5983,28.6564,28.59,28.6564,22200.0
2010-04-23 13:00:00,34.52,34.52,34.49,34.51,21800.0,28.6564,28.6564,28.6315,28.6481,21800.0
2010-04-23 13:05:00,34.49,34.55,34.49,34.55,11600.0,28.6315,28.6813,28.6315,28.6813,11600.0
2010-04-23 13:10:00,34.54,34.56,34.51,34.55,16600.0,28.673,28.6896,28.6481,28.6813,16600.0
2010-04-23 13:15:00,34.55,34.55,34.47,34.47,17400.0,28.6813,28.6813,28.6149,28.6149,17400.0
2010-04-23 13:20:00,34.46,34.49,34.46,34.49,24400.0,28.6066,28.6315,28.6066,28.6315,24400.0
2010-04-23 13:25:00,34.49,34.52,34.48,34.5,9400.0,28.6315,28.6564,28.6232,28.6398,9400.0
2010-04-23 13:30:00,34.49,34.5,34.47,34.48,5000.0,28.6315,28.6398,28.6149,28.6232,5000.0
2010-04-23 13:35:00,34.48,34.48,34.46,34.47,13800.0,28.6232,28.6232,28.6066,28.6149,13800.0
2010-04-23 13:40:00,34.47,34.48,34.45,34.48,11200.0,28.6149,28.6232,28.5983,28.6232,11200.0
2010-04-23 13:45:00,34.47,34.51,34.47,34.51,12200.0,28.6149,28.6481,28.6149,28.6481,12200.0
2010-04-23 13:50:00,34.5,34.52,34.49,34.51,17200.0,28.6398,28.6564,28.6315,28.6481,17200.0
2010-04-23 13:55:00,34.51,34.53,34.51,34.52,14200.0,28.6481,28.6647,28.6481,28.6564,14200.0
2010-04-23 14:00:00,34.51,34.51,34.48,34.49,15200.0,28.6481,28.6481,28.6232,28.6315,15200.0
2010-04-23 14:05:00,34.5,34.5,34.46,34.47,16200.0,28.6398,28.6398,28.6066,28.6149,16200.0
2010-04-23 14:10:00,34.48,34.48,34.47,34.47,21600.0,28.6232,28.6232,28.6149,28.6149,21600.0
2010-04-23 14:15:00,34.47,34.48,34.44,34.44,35000.0,28.6149,28.6232,28.59,28.59,35000.0
2010-04-23 14:20:00,34.45,34.45,34.42,34.45,16000.0,28.5983,28.5983,28.5733,28.5983,16000.0
2010-04-23 14:25:00,34.45,34.45,34.41,34.42,9800.0,28.5983,28.5983,28.565,28.5733,9800.0
2010-04-23 14:30:00,34.42,34.45,34.4,34.45,17200.0,28.5733,28.5983,28.5567,28.5983,17200.0
2010-04-23 14:35:00,34.46,34.48,34.45,34.46,27200.0,28.6066,28.6232,28.5983,28.6066,27200.0
2010-04-23 14:40:00,34.47,34.48,34.46,34.48,16200.0,28.6149,28.6232,28.6066,28.6232,16200.0
2010-04-23 14:45:00,34.47,34.52,34.47,34.52,17400.0,28.6149,28.6564,28.6149,28.6564,17400.0
2010-04-23 14:50:00,34.52,34.63,34.51,34.62,66600.0,28.6564,28.7477,28.6481,28.7394,66600.0
2010-04-23 14:55:00,34.62,34.63,34.6,34.6,25400.0,28.7394,28.7477,28.7228,28.7228,25400.0
2010-04-23 15:00:00,34.6,34.62,34.58,34.6,27400.0,28.7228,28.7394,28.7062,28.7228,27400.0
2010-04-23 15:05:00,34.6,34.65,34.6,34.65,47000.0,28.7228,28.7643,28.7228,28.7643,47000.0
2010-04-23 15:10:00,34.65,34.68,34.65,34.68,29400.0,28.7643,28.7892,28.7643,28.7892,29400.0
2010-04-23 15:15:00,34.67,34.72,34.67,34.72,52400.0,28.7809,28.8224,28.7809,28.8224,52400.0
2010-04-23 15:20:00,34.72,34.76,34.71,34.75,73200.0,28.8224,28.8556,28.8141,28.8473,73200.0
2010-04-23 15:25:00,34.75,34.77,34.74,34.74,52800.0,28.8473,28.8639,28.839,28.839,52800.0
2010-04-23 15:30:00,34.74,34.76,34.73,34.73,67400.0,28.839,28.8556,28.8307,28.8307,67400.0
2010-04-23 15:35:00,34.73,34.74,34.67,34.69,87800.0,28.8307,28.839,28.7809,28.7975,87800.0
2010-04-23 15:40:00,34.69,34.69,34.63,34.66,59800.0,28.7975,28.7975,28.7477,28.7726,59800.0
2010-04-23 15:45:00,34.66,34.76,34.66,34.73,88400.0,28.7726,28.8556,28.7726,28.8307,88400.0
2010-04-23 15:50:00,34.73,34.77,34.72,34.76,87800.0,28.8307,28.8639,28.8224,28.8556,87800.0
2010-04-23 15:55:00,34.77,34.8,34.73,34.77,168400.0,28.8639,28.8888,28.8307,28.8639,168400.0
2010-04-26 09:30:00,34.6,34.93,34.6,34.91,27200.0,28.7228,28.9967,28.7228,28.9801,27200.0
2010-04-26 09:35:00,34.94,35.03,34.89,35.01,44600.0,29.005,29.0797,28.9635,29.0631,44600.0
2010-04-26 09:40:00,35.0,35.02,34.9,34.9,80200.0,29.0548,29.0714,28.9718,28.9718,80200.0
2010-04-26 09:45:00,34.89,34.99,34.89,34.99,22800.0,28.9635,29.0465,28.9635,29.0465,22800.0
2010-04-26 09:50:00,34.99,35.09,34.97,35.09,46800.0,29.0465,29.1295,29.0299,29.1295,46800.0
2010-04-26 09:55:00,35.09,35.11,34.98,35.04,46600.0,29.1295,29.1461,29.0382,29.088,46600.0
2010-04-26 10:00:00,35.02,35.13,34.99,35.13,36000.0,29.0714,29.1627,29.0465,29.1627,36000.0
2010-04-26 10:05:00,35.16,35.19,35.14,35.18,57600.0,29.1877,29.2126,29.171,29.2043,57600.0
2010-04-26 10:10:00,35.19,35.22,35.13,35.13,40600.0,29.2126,29.2375,29.1627,29.1627,40600.0
2010-04-26 10:15:00,35.13,35.24,35.1,35.18,71200.0,29.1627,29.2541,29.1378,29.2043,71200.0
2010-04-26 10:20:00,35.18,35.25,35.18,35.2,35800.0,29.2043,29.2624,29.2043,29.2209,35800.0
2010-04-26 10:25:00,35.21,35.24,35.2,35.2,29000.0,29.2292,29.2541,29.2209,29.2209,29000.0
2010-04-26 10:30:00,35.2,35.24,35.17,35.2,56000.0,29.2209,29.2541,29.196,29.2209,56000.0
2010-04-26 10:35:00,35.19,35.2,35.12,35.19,34400.0,29.2126,29.2209,29.1544,29.2126,34400.0
2010-04-26 10:40:00,35.17,35.28,35.17,35.27,96000.0,29.196,29.2873,29.196,29.279,96000.0
2010-04-26 10:45:00,35.27,35.31,35.24,35.26,109800.0,29.279,29.3122,29.2541,29.2707,109800.0
2010-04-26 10:50:00,35.27,35.36,35.27,35.35,73400.0,29.279,29.3537,29.279,29.3454,73400.0
2010-04-26 10:55:00,35.35,35.41,35.35,35.38,81800.0,29.3454,29.3952,29.3454,29.3703,81800.0
2010-04-26 11:00:00,35.38,35.41,35.35,35.36,158400.0,29.3703,29.3952,29.3454,29.3537,158400.0
2010-04-26 11:05:00,35.35,35.49,35.35,35.47,130200.0,29.3454,29.4616,29.3454,29.445,130200.0
2010-04-26 11:10:00,35.47,35.59,35.47,35.5,113800.0,29.445,29.5446,29.445,29.4699,113800.0
2010-04-26 11:15:00,35.49,35.5,35.45,35.45,86000.0,29.4616,29.4699,29.4284,29.4284,86000.0
2010-04-26 11:20:00,35.46,35.51,35.45,35.49,101600.0,29.4367,29.4782,29.4284,29.4616,101600.0
2010-04-26 11:25:00,35.48,35.49,35.34,35.34,88400.0,29.4533,29.4616,29.3371,29.3371,88400.0
2010-04-26 11:30:00,35.34,35.44,35.33,35.36,212400.0,29.3371,29.4201,29.3288,29.3537,212400.0
2010-04-26 11:35:00,35.37,35.42,35.35,35.42,102400.0,29.362,29.4035,29.3454,29.4035,102400.0
2010-04-26 11:40:00,35.42,35.44,35.29,35.38,182400.0,29.4035,29.4201,29.2956,29.3703,182400.0
2010-04-26 11:45:00,35.38,35.51,35.38,35.51,129200.0,29.3703,29.4782,29.3703,29.4782,129200.0
2010-04-26 11:50:00,35.51,35.52,35.45,35.45,41000.0,29.4782,29.4865,29.4284,29.4284,41000.0
2010-04-26 11:55:00,35.45,35.48,35.43,35.43,53200.0,29.4284,29.4533,29.4118,29.4118,53200.0
2010-04-26 12:00:00,35.43,35.52,35.43,35.45,104400.0,29.4118,29.4865,29.4118,29.4284,104400.0
2010-04-26 12:05:00,35.45,35.48,35.44,35.48,96000.0,29.4284,29.4533,29.4201,29.4533,96000.0
2010-04-26 12:10:00,35.49,35.54,35.43,35.43,59200.0,29.4616,29.5031,29.4118,29.4118,59200.0
2010-04-26 12:15:00,35.44,35.48,35.41,35.47,66600.0,29.4201,29.4533,29.3952,29.445,66600.0
2010-04-26 12:20:00,35.47,35.54,35.46,35.52,36200.0,29.445,29.5031,29.4367,29.4865,36200.0
2010-04-26 12:25:00,35.52,35.65,35.52,35.6,49800.0,29.4865,29.5944,29.4865,29.5529,49800.0
2010-04-26 12:30:00,35.61,35.62,35.53,35.54,476200.0,29.5612,29.5695,29.4948,29.5031,476200.0
2010-04-26 12:35:00,35.53,35.53,35.47,35.48,30200.0,29.4948,29.4948,29.445,29.4533,30200.0
2010-04-26 12:40:00,35.48,35.49,35.45,35.45,36000.0,29.4533,29.4616,29.4284,29.4284,36000.0
2010-04-26 12:45:00,35.45,35.59,35.45,35.58,77000.0,29.4284,29.5446,29.4284,29.5363,77000.0
2010-04-26 12:50:00,35.58,35.58,35.47,35.48,34400.0,29.5363,29.5363,29.445,29.4533,34400.0
2010-04-26 12:55:00,35.48,35.48,35.45,35.45,75000.0,29.4533,29.4533,29.4284,29.4284,75000.0
2010-04-26 13:00:00,35.45,35.46,35.45,35.45,72000.0,29.4284,29.4367,29.4284,29.4284,72000.0
2010-04-26 13:05:00,35.45,35.46,35.45,35.45,74000.0,29.4284,29.4367,29.4284,29.4284,74000.0
2010-04-26 13:10:00,35.45,35.47,35.4,35.45,80600.0,29.4284,29.445,29.3869,29.4284,80600.0
2010-04-26 13:15:00,35.45,35.47,35.41,35.45,57400.0,29.4284,29.445,29.3952,29.4284,57400.0
2010-04-26 13:20:00,35.44,35.44,35.35,35.35,22800.0,29.4201,29.4201,29.3454,29.3454,22800.0
2010-04-26 13:25:00,35.35,35.35,35.27,35.27,29400.0,29.3454,29.3454,29.279,29.279,29400.0
2010-04-26 13:30:00,35.27,35.31,35.24,35.28,36000.0,29.279,29.3122,29.2541,29.2873,36000.0
2010-04-26 13:35:00,35.27,35.28,35.25,35.27,47600.0,29.279,29.2873,29.2624,29.279,47600.0
2010-04-26 13:40:00,35.26,35.26,35.24,35.25,59400.0,29.2707,29.2707,29.2541,29.2624,59400.0
2010-04-26 13:45:00,35.25,35.26,35.21,35.25,79800.0,29.2624,29.2707,29.2292,29.2624,79800.0
2010-04-26 13:50:00,35.26,35.3,35.22,35.24,76600.0,29.2707,29.3039,29.2375,29.2541,76600.0
2010-04-26 13:55:00,35.24,35.29,35.23,35.24,30000.0,29.2541,29.2956,29.2458,29.2541,30000.0
2010-04-26 14:00:00,35.24,35.27,35.21,35.22,433800.0,29.2541,29.279,29.2292,29.2375,433800.0
2010-04-26 14:05:00,35.21,35.24,35.19,35.21,48200.0,29.2292,29.2541,29.2126,29.2292,48200.0
2010-04-26 14:10:00,35.21,35.25,35.17,35.25,35200.0,29.2292,29.2624,29.196,29.2624,35200.0
2010-04-26 14:15:00,35.25,35.26,35.22,35.25,221400.0,29.2624,29.2707,29.2375,29.2624,221400.0
2010-04-26 14:20:00,35.25,35.37,35.24,35.27,185400.0,29.2624,29.362,29.2541,29.279,185400.0
2010-04-26 14:25:00,35.27,35.29,35.23,35.25,44800.0,29.279,29.2956,29.2458,29.2624,44800.0
2010-04-26 14:30:00,35.24,35.26,35.24,35.25,27400.0,29.2541,29.2707,29.2541,29.2624,27400.0
2010-04-26 14:35:00,35.24,35.26,35.22,35.23,38200.0,29.2541,29.2707,29.2375,29.2458,38200.0
2010-04-26 14:40:00,35.24,35.26,35.24,35.26,24600.0,29.2541,29.2707,29.2541,29.2707,24600.0
2010-04-26 14:45:00,35.26,35.29,35.24,35.27,42800.0,29.2707,29.2956,29.2541,29.279,42800.0
2010-04-26 14:50:00,35.27,35.29,35.23,35.23,55600.0,29.279,29.2956,29.2458,29.2458,55600.0
2010-04-26 14:55:00,35.24,35.3,35.24,35.24,45600.0,29.2541,29.3039,29.2541,29.2541,45600.0
2010-04-26 15:00:00,35.24,35.27,35.2,35.22,56000.0,29.2541,29.279,29.2209,29.2375,56000.0
2010-04-26 15:05:00,35.22,35.22,35.13,35.13,67200.0,29.2375,29.2375,29.1627,29.1627,67200.0
2010-04-26 15:10:00,35.13,35.15,35.06,35.06,57400.0,29.1627,29.1793,29.1046,29.1046,57400.0
2010-04-26 15:15:00,35.06,35.06,34.99,35.03,94600.0,29.1046,29.1046,29.0465,29.0797,94600.0
2010-04-26 15:20:00,35.02,35.06,34.99,35.0,74000.0,29.0714,29.1046,29.0465,29.0548,74000.0
2010-04-26 15:25:00,35.01,35.01,34.99,35.0,59800.0,29.0631,29.0631,29.0465,29.0548,59800.0
2010-04-26 15:30:00,35.0,35.02,34.97,35.0,96800.0,29.0548,29.0714,29.0299,29.0548,96800.0
2010-04-26 15:35:00,35.0,35.02,34.99,34.99,103200.0,29.0548,29.0714,29.0465,29.0465,103200.0
2010-04-26 15:40:00,34.99,35.02,34.95,34.97,120200.0,29.0465,29.0714,29.0133,29.0299,120200.0
2010-04-26 15:45:00,34.96,34.96,34.77,34.77,229800.0,29.0216,29.0216,28.8639,28.8639,229800.0
2010-04-26 15:50:00,34.77,34.95,34.76,34.93,363400.0,28.8639,29.0133,28.8556,28.9967,363400.0
2010-04-26 15:55:00,34.92,34.99,34.85,34.95,353400.0,28.9884,29.0465,28.9303,29.0133,353400.0
2010-04-27 09:30:00,32.97,32.99,32.4,32.62,917600.0,27.3696,27.3863,26.8965,27.0791,917600.0
2010-04-27 09:35:00,32.65,32.77,32.5,32.74,268000.0,27.104,27.2036,26.9795,27.1787,268000.0
2010-04-27 09:40:00,32.75,32.78,32.38,32.61,677200.0,27.187,27.2119,26.8799,27.0708,677200.0
2010-04-27 09:45:00,32.59,32.7,32.55,32.57,328600.0,27.0542,27.1455,27.021,27.0376,328600.0
2010-04-27 09:50:00,32.57,32.63,32.39,32.51,288400.0,27.0376,27.0874,26.8882,26.9878,288400.0
2010-04-27 09:55:00,32.51,32.53,32.33,32.46,265000.0,26.9878,27.0044,26.8384,26.9463,265000.0
2010-04-27 10:00:00,32.45,32.61,32.35,32.49,245800.0,26.938,27.0708,26.855,26.9712,245800.0
2010-04-27 10:05:00,32.49,32.54,32.42,32.52,163600.0,26.9712,27.0127,26.9131,26.9961,163600.0
2010-04-27 10:10:00,32.52,32.55,32.46,32.52,178800.0,26.9961,27.021,26.9463,26.9961,178800.0
2010-04-27 10:15:00,32.53,32.74,32.49,32.7,153200.0,27.0044,27.1787,26.9712,27.1455,153200.0
2010-04-27 10:20:00,32.7,32.81,32.46,32.54,275800.0,27.1455,27.2368,26.9463,27.0127,275800.0
2010-04-27 10:25:00,32.55,32.56,32.5,32.54,186000.0,27.021,27.0293,26.9795,27.0127,186000.0
2010-04-27 10:30:00,32.52,32.59,32.5,32.58,157600.0,26.9961,27.0542,26.9795,27.0459,157600.0
2010-04-27 10:35:00,32.57,32.69,32.55,32.6,164200.0,27.0376,27.1372,27.021,27.0625,164200.0
2010-04-27 10:40:00,32.6,32.6,32.46,32.49,118800.0,27.0625,27.0625,26.9463,26.9712,118800.0
2010-04-27 10:45:00,32.48,32.54,32.46,32.5,143600.0,26.9629,27.0127,26.9463,26.9795,143600.0
2010-04-27 10:50:00,32.5,32.61,32.49,32.57,168400.0,26.9795,27.0708,26.9712,27.0376,168400.0
2010-04-27 10:55:00,32.56,32.57,32.48,32.52,77600.0,27.0293,27.0376,26.9629,26.9961,77600.0
2010-04-27 11:00:00,32.51,32.63,32.5,32.63,127400.0,26.9878,27.0874,26.9795,27.0874,127400.0
2010-04-27 11:05:00,32.65,32.74,32.6,32.6,86800.0,27.104,27.1787,27.0625,27.0625,86800.0
2010-04-27 11:10:00,32.59,32.59,32.5,32.53,81600.0,27.0542,27.0542,26.9795,27.0044,81600.0
2010-04-27 11:15:00,32.53,32.6,32.5,32.6,88000.0,27.0044,27.0625,26.9795,27.0625,88000.0
2010-04-27 11:20:00,32.6,32.63,32.48,32.51,102600.0,27.0625,27.0874,26.9629,26.9878,102600.0
2010-04-27 11:25:00,32.51,32.55,32.49,32.52,123000.0,26.9878,27.021,26.9712,26.9961,123000.0
2010-04-27 11:30:00,32.52,32.55,32.5,32.51,171200.0,26.9961,27.021,26.9795,26.9878,171200.0
2010-04-27 11:35:00,32.52,32.54,32.46,32.49,258000.0,26.9961,27.0127,26.9463,26.9712,258000.0
2010-04-27 11:40:00,32.5,32.6,32.48,32.51,141600.0,26.9795,27.0625,26.9629,26.9878,141600.0
2010-04-27 11:45:00,32.5,32.52,32.48,32.48,144000.0,26.9795,26.9961,26.9629,26.9629,144000.0
2010-04-27 11:50:00,32.49,32.52,32.43,32.5,211400.0,26.9712,26.9961,26.9214,26.9795,211400.0
2010-04-27 11:55:00,32.5,32.59,32.49,32.55,172800.0,26.9795,27.0542,26.9712,27.021,172800.0
2010-04-27 12:00:00,32.55,32.67,32.53,32.65,74000.0,27.021,27.1206,27.0044,27.104,74000.0
2010-04-27 12:05:00,32.66,32.68,32.62,32.65,154000.0,27.1123,27.1289,27.0791,27.104,154000.0
2010-04-27 12:10:00,32.65,32.67,32.6,32.65,108400.0,27.104,27.1206,27.0625,27.104,108400.0
2010-04-27 12:15:00,32.65,32.67,32.54,32.58,82800.0,27.104,27.1206,27.0127,27.0459,82800.0
2010-04-27 12:20:00,32.59,32.68,32.59,32.66,38600.0,27.0542,27.1289,27.0542,27.1123,38600.0
2010-04-27 12:25:00,32.66,32.67,32.58,32.62,50800.0,27.1123,27.1206,27.0459,27.0791,50800.0
2010-04-27 12:30:00,32.62,32.69,32.57,32.68,72400.0,27.0791,27.1372,27.0376,27.1289,72400.0
2010-04-27 12:35:00,32.7,32.74,32.65,32.67,41800.0,27.1455,27.1787,27.104,27.1206,41800.0
2010-04-27 12:40:00,32.68,32.85,32.63,32.83,69000.0,27.1289,27.27,27.0874,27.2534,69000.0
2010-04-27 12:45:00,32.84,32.95,32.79,32.93,100600.0,27.2617,27.353,27.2202,27.3364,100600.0
2010-04-27 12:50:00,32.93,32.94,32.88,32.9,84600.0,27.3364,27.3447,27.2949,27.3115,84600.0
2010-04-27 12:55:00,32.9,32.95,32.89,32.93,66600.0,27.3115,27.353,27.3032,27.3364,66600.0
2010-04-27 13:00:00,32.93,32.94,32.87,32.92,73200.0,27.3364,27.3447,27.2866,27.3281,73200.0
2010-04-27 13:05:00,32.92,33.08,32.92,33.02,121000.0,27.3281,27.461,27.3281,27.4112,121000.0
2010-04-27 13:10:00,33.01,33.08,32.97,32.97,51400.0,27.4029,27.461,27.3696,27.3696,51400.0
2010-04-27 13:15:00,32.97,33.06,32.97,33.05,28200.0,27.3696,27.4444,27.3696,27.4361,28200.0
2010-04-27 13:20:00,33.06,33.15,33.04,33.08,70600.0,27.4444,27.5191,27.4278,27.461,70600.0
2010-04-27 13:25:00,33.08,33.2,33.07,33.1,77200.0,27.461,27.5606,27.4527,27.4776,77200.0
2010-04-27 13:30:00,33.12,33.14,33.08,33.1,168800.0,27.4942,27.5108,27.461,27.4776,168800.0
2010-04-27 13:35:00,33.09,33.17,33.04,33.07,70400.0,27.4693,27.5357,27.4278,27.4527,70400.0
2010-04-27 13:40:00,33.07,33.13,33.05,33.13,53800.0,27.4527,27.5025,27.4361,27.5025,53800.0
2010-04-27 13:45:00,33.12,33.19,33.12,33.19,47400.0,27.4942,27.5523,27.4942,27.5523,47400.0
2010-04-27 13:50:00,33.19,33.23,33.11,33.22,76600.0,27.5523,27.5855,27.4859,27.5772,76600.0
2010-04-27 13:55:00,33.23,33.31,33.21,33.25,88800.0,27.5855,27.6519,27.5689,27.6021,88800.0
2010-04-27 14:00:00,33.25,33.41,33.25,33.3,159600.0,27.6021,27.7349,27.6021,27.6436,159600.0
2010-04-27 14:05:00,33.31,33.32,33.13,33.18,112000.0,27.6519,27.6602,27.5025,27.544,112000.0
2010-04-27 14:10:00,33.18,33.25,33.1,33.13,112600.0,27.544,27.6021,27.4776,27.5025,112600.0
2010-04-27 14:15:00,33.14,33.19,33.1,33.15,88000.0,27.5108,27.5523,27.4776,27.5191,88000.0
2010-04-27 14:20:00,33.15,33.2,33.12,33.15,82800.0,27.5191,27.5606,27.4942,27.5191,82800.0
2010-04-27 14:25:00,33.16,33.24,33.14,33.18,64800.0,27.5274,27.5938,27.5108,27.544,64800.0
2010-04-27 14:30:00,33.17,33.23,33.13,33.21,84600.0,27.5357,27.5855,27.5025,27.5689,84600.0
2010-04-27 14:35:00,33.18,33.28,33.18,33.25,103000.0,27.544,27.627,27.544,27.6021,103000.0
2010-04-27 14:40:00,33.27,33.35,33.24,33.32,69400.0,27.6187,27.6851,27.5938,27.6602,69400.0
2010-04-27 14:45:00,33.32,33.44,33.29,33.44,119200.0,27.6602,27.7598,27.6353,27.7598,119200.0
2010-04-27 14:50:00,33.43,33.46,33.36,33.43,162000.0,27.7515,27.7764,27.6934,27.7515,162000.0
2010-04-27 14:55:00,33.43,33.44,33.27,33.3,127800.0,27.7515,27.7598,27.6187,27.6436,127800.0
2010-04-27 15:00:00,33.29,33.49,33.28,33.42,258600.0,27.6353,27.8013,27.627,27.7432,258600.0
2010-04-27 15:05:00,33.42,33.57,33.32,33.54,174800.0,27.7432,27.8677,27.6602,27.8428,174800.0
2010-04-27 15:10:00,33.54,33.73,33.5,33.65,192200.0,27.8428,28.0006,27.8096,27.9341,192200.0
2010-04-27 15:15:00,33.66,33.82,33.6,33.81,194800.0,27.9424,28.0753,27.8926,28.067,194800.0
2010-04-27 15:20:00,33.79,33.84,33.72,33.77,189200.0,28.0504,28.0919,27.9923,28.0338,189200.0
2010-04-27 15:25:00,33.76,33.96,33.73,33.77,167800.0,28.0255,28.1915,28.0006,28.0338,167800.0
2010-04-27 15:30:00,33.77,33.77,33.58,33.65,205200.0,28.0338,28.0338,27.876,27.9341,205200.0
2010-04-27 15:35:00,33.66,33.71,33.58,33.65,358000.0,27.9424,27.984,27.876,27.9341,358000.0
2010-04-27 15:40:00,33.66,33.67,33.53,33.6,261400.0,27.9424,27.9507,27.8345,27.8926,261400.0
2010-04-27 15:45:00,33.6,33.65,33.53,33.63,195000.0,27.8926,27.9341,27.8345,27.9175,195000.0
2010-04-27 15:50:00,33.63,33.67,33.49,33.52,239200.0,27.9175,27.9507,27.8013,27.8262,239200.0
2010-04-27 15:55:00,33.51,33.55,33.49,33.5,273000.0,27.8179,27.8511,27.8013,27.8096,273000.0
2010-04-28 09:30:00,33.79,33.92,33.65,33.69,114400.0,28.0504,28.1583,27.9341,27.9673,114400.0
2010-04-28 09:35:00,33.68,33.75,33.65,33.69,48200.0,27.959,28.0172,27.9341,27.9673,48200.0
2010-04-28 09:40:00,33.69,33.75,33.66,33.75,45000.0,27.9673,28.0172,27.9424,28.0172,45000.0
2010-04-28 09:45:00,33.74,33.8,33.63,33.66,97200.0,28.0089,28.0587,27.9175,27.9424,97200.0
2010-04-28 09:50:00,33.66,33.66,33.56,33.61,99400.0,27.9424,27.9424,27.8594,27.9009,99400.0
2010-04-28 09:55:00,33.58,33.6,33.47,33.48,45000.0,27.876,27.8926,27.7847,27.793,45000.0
2010-04-28 10:00:00,33.49,33.5,33.42,33.44,66000.0,27.8013,27.8096,27.7432,27.7598,66000.0
2010-04-28 10:05:00,33.44,33.45,33.32,33.39,61200.0,27.7598,27.7681,27.6602,27.7183,61200.0
2010-04-28 10:10:00,33.4,33.42,33.32,33.33,80000.0,27.7266,27.7432,27.6602,27.6685,80000.0
2010-04-28 10:15:00,33.33,33.37,33.29,33.31,80800.0,27.6685,27.7017,27.6353,27.6519,80800.0
2010-04-28 10:20:00,33.31,33.47,33.31,33.4,74200.0,27.6519,27.7847,27.6519,27.7266,74200.0
2010-04-28 10:25:00,33.41,33.49,33.4,33.44,30200.0,27.7349,27.8013,27.7266,27.7598,30200.0
2010-04-28 10:30:00,33.44,33.47,33.34,33.34,47800.0,27.7598,27.7847,27.6768,27.6768,47800.0
2010-04-28 10:35:00,33.35,33.4,33.27,33.32,74000.0,27.6851,27.7266,27.6187,27.6602,74000.0
2010-04-28 10:40:00,33.3,33.38,33.29,33.35,22000.0,27.6436,27.71,27.6353,27.6851,22000.0
2010-04-28 10:45:00,33.35,33.38,33.27,33.31,38600.0,27.6851,27.71,27.6187,27.6519,38600.0
2010-04-28 10:50:00,33.29,33.36,33.28,33.35,27000.0,27.6353,27.6934,27.627,27.6851,27000.0
2010-04-28 10:55:00,33.35,33.36,33.26,33.27,24800.0,27.6851,27.6934,27.6104,27.6187,24800.0
2010-04-28 11:00:00,33.27,33.28,33.19,33.24,91600.0,27.6187,27.627,27.5523,27.5938,91600.0
2010-04-28 11:05:00,33.24,33.26,33.18,33.19,87800.0,27.5938,27.6104,27.544,27.5523,87800.0
2010-04-28 11:10:00,33.19,33.22,33.17,33.22,48200.0,27.5523,27.5772,27.5357,27.5772,48200.0
2010-04-28 11:15:00,33.22,33.26,33.2,33.24,39800.0,27.5772,27.6104,27.5606,27.5938,39800.0
2010-04-28 11:20:00,33.26,33.27,33.22,33.25,21000.0,27.6104,27.6187,27.5772,27.6021,21000.0
2010-04-28 11:25:00,33.26,33.29,33.1,33.26,103000.0,27.6104,27.6353,27.4776,27.6104,103000.0
2010-04-28 11:30:00,33.24,33.24,33.15,33.16,68000.0,27.5938,27.5938,27.5191,27.5274,68000.0
2010-04-28 11:35:00,33.15,33.15,33.01,33.1,73000.0,27.5191,27.5191,27.4029,27.4776,73000.0
2010-04-28 11:40:00,33.1,33.19,33.09,33.1,46400.0,27.4776,27.5523,27.4693,27.4776,46400.0
2010-04-28 11:45:00,33.11,33.16,33.1,33.13,23200.0,27.4859,27.5274,27.4776,27.5025,23200.0
2010-04-28 11:50:00,33.11,33.12,33.04,33.08,24200.0,27.4859,27.4942,27.4278,27.461,24200.0
2010-04-28 11:55:00,33.07,33.17,33.07,33.13,19800.0,27.4527,27.5357,27.4527,27.5025,19800.0
2010-04-28 12:00:00,33.13,33.16,33.09,33.12,26000.0,27.5025,27.5274,27.4693,27.4942,26000.0
2010-04-28 12:05:00,33.12,33.12,33.02,33.02,53600.0,27.4942,27.4942,27.4112,27.4112,53600.0
2010-04-28 12:10:00,33.02,33.04,32.98,33.0,40000.0,27.4112,27.4278,27.3779,27.3946,40000.0
2010-04-28 12:15:00,33.01,33.02,32.99,32.99,63800.0,27.4029,27.4112,27.3863,27.3863,63800.0
2010-04-28 12:20:00,32.99,33.09,32.98,33.07,36800.0,27.3863,27.4693,27.3779,27.4527,36800.0
2010-04-28 12:25:00,33.08,33.17,33.07,33.17,33000.0,27.461,27.5357,27.4527,27.5357,33000.0
2010-04-28 12:30:00,33.17,33.21,33.17,33.21,14400.0,27.5357,27.5689,27.5357,27.5689,14400.0
2010-04-28 12:35:00,33.21,33.21,33.15,33.21,30800.0,27.5689,27.5689,27.5191,27.5689,30800.0
2010-04-28 12:40:00,33.21,33.24,33.19,33.19,17200.0,27.5689,27.5938,27.5523,27.5523,17200.0
2010-04-28 12:45:00,33.2,33.24,33.19,33.22,16800.0,27.5606,27.5938,27.5523,27.5772,16800.0
2010-04-28 12:50:00,33.23,33.3,33.22,33.3,17400.0,27.5855,27.6436,27.5772,27.6436,17400.0
2010-04-28 12:55:00,33.31,33.37,33.31,33.33,33600.0,27.6519,27.7017,27.6519,27.6685,33600.0
2010-04-28 13:00:00,33.33,33.38,33.32,33.37,20200.0,27.6685,27.71,27.6602,27.7017,20200.0
2010-04-28 13:05:00,33.36,33.38,33.32,33.37,17800.0,27.6934,27.71,27.6602,27.7017,17800.0
2010-04-28 13:10:00,33.37,33.37,33.34,33.35,34400.0,27.7017,27.7017,27.6768,27.6851,34400.0
2010-04-28 13:15:00,33.35,33.35,33.32,33.34,12200.0,27.6851,27.6851,27.6602,27.6768,12200.0
2010-04-28 13:20:00,33.33,33.39,33.32,33.37,38600.0,27.6685,27.7183,27.6602,27.7017,38600.0
2010-04-28 13:25:00,33.37,33.37,33.34,33.35,20000.0,27.7017,27.7017,27.6768,27.6851,20000.0
2010-04-28 13:30:00,33.35,33.37,33.34,33.36,23000.0,27.6851,27.7017,27.6768,27.6934,23000.0
2010-04-28 13:35:00,33.35,33.39,33.34,33.37,19800.0,27.6851,27.7183,27.6768,27.7017,19800.0
2010-04-28 13:40:00,33.36,33.37,33.34,33.35,31400.0,27.6934,27.7017,27.6768,27.6851,31400.0
2010-04-28 13:45:00,33.35,33.38,33.34,33.35,16600.0,27.6851,27.71,27.6768,27.6851,16600.0
2010-04-28 13:50:00,33.34,33.41,33.34,33.37,12800.0,27.6768,27.7349,27.6768,27.7017,12800.0
2010-04-28 13:55:00,33.35,33.38,33.35,33.37,11200.0,27.6851,27.71,27.6851,27.7017,11200.0
2010-04-28 14:00:00,33.37,33.39,33.36,33.38,23000.0,27.7017,27.7183,27.6934,27.71,23000.0
2010-04-28 14:05:00,33.38,33.47,33.38,33.46,47200.0,27.71,27.7847,27.71,27.7764,47200.0
2010-04-28 14:10:00,33.46,33.5,33.42,33.44,40600.0,27.7764,27.8096,27.7432,27.7598,40600.0
2010-04-28 14:15:00,33.45,33.49,33.32,33.43,50400.0,27.7681,27.8013,27.6602,27.7515,50400.0
2010-04-28 14:20:00,33.44,33.51,33.41,33.49,89600.0,27.7598,27.8179,27.7349,27.8013,89600.0
2010-04-28 14:25:00,33.49,33.59,33.49,33.55,66800.0,27.8013,27.8843,27.8013,27.8511,66800.0
2010-04-28 14:30:00,33.55,33.57,33.48,33.55,98400.0,27.8511,27.8677,27.793,27.8511,98400.0
2010-04-28 14:35:00,33.53,33.53,33.46,33.49,49000.0,27.8345,27.8345,27.7764,27.8013,49000.0
2010-04-28 14:40:00,33.5,33.52,33.46,33.52,43200.0,27.8096,27.8262,27.7764,27.8262,43200.0
2010-04-28 14:45:00,33.52,33.56,33.42,33.44,54000.0,27.8262,27.8594,27.7432,27.7598,54000.0
2010-04-28 14:50:00,33.43,33.51,33.43,33.49,69400.0,27.7515,27.8179,27.7515,27.8013,69400.0
2010-04-28 14:55:00,33.49,33.56,33.49,33.51,51000.0,27.8013,27.8594,27.8013,27.8179,51000.0
2010-04-28 15:00:00,33.52,33.6,33.52,33.52,50400.0,27.8262,27.8926,27.8262,27.8262,50400.0
2010-04-28 15:05:00,33.52,33.55,33.48,33.5,57000.0,27.8262,27.8511,27.793,27.8096,57000.0
2010-04-28 15:10:00,33.49,33.5,33.45,33.47,51600.0,27.8013,27.8096,27.7681,27.7847,51600.0
2010-04-28 15:15:00,33.46,33.51,33.4,33.5,53400.0,27.7764,27.8179,27.7266,27.8096,53400.0
2010-04-28 15:20:00,33.5,33.51,33.46,33.46,52200.0,27.8096,27.8179,27.7764,27.7764,52200.0
2010-04-28 15:25:00,33.47,33.47,33.41,33.41,44000.0,27.7847,27.7847,27.7349,27.7349,44000.0
2010-04-28 15:30:00,33.42,33.45,33.4,33.42,59000.0,27.7432,27.7681,27.7266,27.7432,59000.0
2010-04-28 15:35:00,33.41,33.42,33.32,33.33,86400.0,27.7349,27.7432,27.6602,27.6685,86400.0
2010-04-28 15:40:00,33.34,33.38,33.3,33.35,72000.0,27.6768,27.71,27.6436,27.6851,72000.0
2010-04-28 15:45:00,33.34,33.35,33.24,33.26,158600.0,27.6768,27.6851,27.5938,27.6104,158600.0
2010-04-28 15:50:00,33.26,33.29,33.22,33.26,122200.0,27.6104,27.6353,27.5772,27.6104,122200.0
2010-04-28 15:55:00,33.26,33.33,33.24,33.33,181000.0,27.6104,27.6685,27.5938,27.6685,181000.0
2010-04-29 09:30:00,33.41,33.57,33.4,33.47,79200.0,27.7349,27.8677,27.7266,27.7847,79200.0
2010-04-29 09:35:00,33.49,33.54,33.35,33.4,46000.0,27.8013,27.8428,27.6851,27.7266,46000.0
2010-04-29 09:40:00,33.4,33.4,33.24,33.29,38200.0,27.7266,27.7266,27.5938,27.6353,38200.0
2010-04-29 09:45:00,33.3,33.32,33.17,33.25,69600.0,27.6436,27.6602,27.5357,27.6021,69600.0
2010-04-29 09:50:00,33.25,33.29,33.21,33.27,48200.0,27.6021,27.6353,27.5689,27.6187,48200.0
2010-04-29 09:55:00,33.26,33.31,33.18,33.18,43800.0,27.6104,27.6519,27.544,27.544,43800.0
2010-04-29 10:00:00,33.17,33.19,33.06,33.18,55800.0,27.5357,27.5523,27.4444,27.544,55800.0
2010-04-29 10:05:00,33.16,33.2,33.08,33.1,35200.0,27.5274,27.5606,27.461,27.4776,35200.0
2010-04-29 10:10:00,33.08,33.12,33.0,33.04,41400.0,27.461,27.4942,27.3946,27.4278,41400.0
2010-04-29 10:15:00,33.04,33.13,33.03,33.05,47400.0,27.4278,27.5025,27.4195,27.4361,47400.0
2010-04-29 10:20:00,33.04,33.17,32.99,33.12,70600.0,27.4278,27.5357,27.3863,27.4942,70600.0
2010-04-29 10:25:00,33.12,33.16,33.1,33.13,17600.0,27.4942,27.5274,27.4776,27.5025,17600.0
2010-04-29 10:30:00,33.14,33.2,33.13,33.19,21000.0,27.5108,27.5606,27.5025,27.5523,21000.0
2010-04-29 10:35:00,33.19,33.26,33.17,33.25,30200.0,27.5523,27.6104,27.5357,27.6021,30200.0
2010-04-29 10:40:00,33.25,33.25,33.12,33.15,48000.0,27.6021,27.6021,27.4942,27.5191,48000.0
2010-04-29 10:45:00,33.16,33.16,33.12,33.13,45400.0,27.5274,27.5274,27.4942,27.5025,45400.0
2010-04-29 10:50:00,33.13,33.2,33.1,33.12,78400.0,27.5025,27.5606,27.4776,27.4942,78400.0
2010-04-29 10:55:00,33.1,33.1,32.99,33.04,61400.0,27.4776,27.4776,27.3863,27.4278,61400.0
2010-04-29 11:00:00,33.04,33.09,33.02,33.05,58800.0,27.4278,27.4693,27.4112,27.4361,58800.0
2010-04-29 11:05:00,33.04,33.06,33.01,33.05,37400.0,27.4278,27.4444,27.4029,27.4361,37400.0
2010-04-29 11:10:00,33.06,33.09,33.06,33.06,14800.0,27.4444,27.4693,27.4444,27.4444,14800.0
2010-04-29 11:15:00,33.05,33.06,32.99,33.0,29000.0,27.4361,27.4444,27.3863,27.3946,29000.0
2010-04-29 11:20:00,33.0,33.04,33.0,33.03,35000.0,27.3946,27.4278,27.3946,27.4195,35000.0
2010-04-29 11:25:00,33.04,33.12,33.02,33.11,50600.0,27.4278,27.4942,27.4112,27.4859,50600.0
2010-04-29 11:30:00,33.1,33.18,33.09,33.15,46200.0,27.4776,27.544,27.4693,27.5191,46200.0
2010-04-29 11:35:00,33.14,33.16,33.1,33.1,49200.0,27.5108,27.5274,27.4776,27.4776,49200.0
2010-04-29 11:40:00,33.1,33.1,33.02,33.05,21800.0,27.4776,27.4776,27.4112,27.4361,21800.0
2010-04-29 11:45:00,33.04,33.06,33.01,33.06,16200.0,27.4278,27.4444,27.4029,27.4444,16200.0
2010-04-29 11:50:00,33.06,33.08,33.05,33.06,24200.0,27.4444,27.461,27.4361,27.4444,24200.0
2010-04-29 11:55:00,33.06,33.08,33.04,33.08,15200.0,27.4444,27.461,27.4278,27.461,15200.0
2010-04-29 12:00:00,33.08,33.16,33.08,33.15,37800.0,27.461,27.5274,27.461,27.5191,37800.0
2010-04-29 12:05:00,33.15,33.22,33.15,33.2,40400.0,27.5191,27.5772,27.5191,27.5606,40400.0
2010-04-29 12:10:00,33.21,33.26,33.21,33.25,55000.0,27.5689,27.6104,27.5689,27.6021,55000.0
2010-04-29 12:15:00,33.25,33.25,33.24,33.25,60600.0,27.6021,27.6021,27.5938,27.6021,60600.0
2010-04-29 12:20:00,33.25,33.27,33.24,33.25,77400.0,27.6021,27.6187,27.5938,27.6021,77400.0
2010-04-29 12:25:00,33.25,33.3,33.23,33.3,38600.0,27.6021,27.6436,27.5855,27.6436,38600.0
2010-04-29 12:30:00,33.3,33.35,33.26,33.35,34200.0,27.6436,27.6851,27.6104,27.6851,34200.0
2010-04-29 12:35:00,33.35,33.36,33.3,33.32,22200.0,27.6851,27.6934,27.6436,27.6602,22200.0
2010-04-29 12:40:00,33.32,33.41,33.3,33.38,22000.0,27.6602,27.7349,27.6436,27.71,22000.0
2010-04-29 12:45:00,33.38,33.4,33.34,33.37,36400.0,27.71,27.7266,27.6768,27.7017,36400.0
2010-04-29 12:50:00,33.37,33.44,33.35,33.44,40000.0,27.7017,27.7598,27.6851,27.7598,40000.0
2010-04-29 12:55:00,33.44,33.48,33.44,33.47,43400.0,27.7598,27.793,27.7598,27.7847,43400.0
2010-04-29 13:00:00,33.48,33.5,33.48,33.49,62200.0,27.793,27.8096,27.793,27.8013,62200.0
2010-04-29 13:05:00,33.49,33.49,33.45,33.47,30400.0,27.8013,27.8013,27.7681,27.7847,30400.0
2010-04-29 13:10:00,33.47,33.48,33.35,33.35,34200.0,27.7847,27.793,27.6851,27.6851,34200.0
2010-04-29 13:15:00,33.35,33.42,33.35,33.42,34200.0,27.6851,27.7432,27.6851,27.7432,34200.0
2010-04-29 13:20:00,33.44,33.49,33.43,33.48,21000.0,27.7598,27.8013,27.7515,27.793,21000.0
2010-04-29 13:25:00,33.48,33.48,33.45,33.45,85600.0,27.793,27.793,27.7681,27.7681,85600.0
2010-04-29 13:30:00,33.45,33.49,33.45,33.49,28000.0,27.7681,27.8013,27.7681,27.8013,28000.0
2010-04-29 13:35:00,33.49,33.51,33.49,33.51,46600.0,27.8013,27.8179,27.8013,27.8179,46600.0
2010-04-29 13:40:00,33.51,33.52,33.5,33.52,20200.0,27.8179,27.8262,27.8096,27.8262,20200.0
2010-04-29 13:45:00,33.51,33.56,33.49,33.54,29200.0,27.8179,27.8594,27.8013,27.8428,29200.0
2010-04-29 13:50:00,33.54,33.55,33.46,33.46,16800.0,27.8428,27.8511,27.7764,27.7764,16800.0
2010-04-29 13:55:00,33.46,33.48,33.46,33.46,32800.0,27.7764,27.793,27.7764,27.7764,32800.0
2010-04-29 14:00:00,33.46,33.49,33.46,33.49,27800.0,27.7764,27.8013,27.7764,27.8013,27800.0
2010-04-29 14:05:00,33.49,33.54,33.47,33.54,21200.0,27.8013,27.8428,27.7847,27.8428,21200.0
2010-04-29 14:10:00,33.53,33.55,33.5,33.51,26800.0,27.8345,27.8511,27.8096,27.8179,26800.0
2010-04-29 14:15:00,33.51,33.52,33.48,33.49,23200.0,27.8179,27.8262,27.793,27.8013,23200.0
2010-04-29 14:20:00,33.49,33.49,33.45,33.48,27200.0,27.8013,27.8013,27.7681,27.793,27200.0
2010-04-29 14:25:00,33.48,33.48,33.37,33.39,34000.0,27.793,27.793,27.7017,27.7183,34000.0
2010-04-29 14:30:00,33.38,33.4,33.37,33.38,29000.0,27.71,27.7266,27.7017,27.71,29000.0
2010-04-29 14:35:00,33.38,33.4,33.34,33.35,33400.0,27.71,27.7266,27.6768,27.6851,33400.0
2010-04-29 14:40:00,33.35,33.37,33.3,33.33,28400.0,27.6851,27.7017,27.6436,27.6685,28400.0
2010-04-29 14:45:00,33.34,33.35,33.31,33.33,17600.0,27.6768,27.6851,27.6519,27.6685,17600.0
2010-04-29 14:50:00,33.34,33.35,33.26,33.29,32800.0,27.6768,27.6851,27.6104,27.6353,32800.0
2010-04-29 14:55:00,33.28,33.29,33.24,33.26,37000.0,27.627,27.6353,27.5938,27.6104,37000.0
2010-04-29 15:00:00,33.25,33.29,33.22,33.27,44400.0,27.6021,27.6353,27.5772,27.6187,44400.0
2010-04-29 15:05:00,33.28,33.31,33.27,33.29,36600.0,27.627,27.6519,27.6187,27.6353,36600.0
2010-04-29 15:10:00,33.29,33.31,33.24,33.27,46800.0,27.6353,27.6519,27.5938,27.6187,46800.0
2010-04-29 15:15:00,33.25,33.25,33.15,33.16,171400.0,27.6021,27.6021,27.5191,27.5274,171400.0
2010-04-29 15:20:00,33.16,33.19,33.13,33.16,55400.0,27.5274,27.5523,27.5025,27.5274,55400.0
2010-04-29 15:25:00,33.16,33.18,33.12,33.15,74000.0,27.5274,27.544,27.4942,27.5191,74000.0
2010-04-29 15:30:00,33.15,33.16,33.12,33.16,115000.0,27.5191,27.5274,27.4942,27.5274,115000.0
2010-04-29 15:35:00,33.16,33.16,33.14,33.14,121200.0,27.5274,27.5274,27.5108,27.5108,121200.0
2010-04-29 15:40:00,33.14,33.16,33.12,33.13,130800.0,27.5108,27.5274,27.4942,27.5025,130800.0
2010-04-29 15:45:00,33.13,33.15,33.09,33.11,175000.0,27.5025,27.5191,27.4693,27.4859,175000.0
2010-04-29 15:50:00,33.11,33.12,33.07,33.1,251200.0,27.4859,27.4942,27.4527,27.4776,251200.0
2010-04-29 15:55:00,33.1,33.11,33.07,33.09,187200.0,27.4776,27.4859,27.4527,27.4693,187200.0
2010-04-30 09:30:00,33.01,33.18,32.99,33.1,65200.0,27.4029,27.544,27.3863,27.4776,65200.0
2010-04-30 09:35:00,33.13,33.21,33.03,33.18,52600.0,27.5025,27.5689,27.4195,27.544,52600.0
2010-04-30 09:40:00,33.16,33.22,33.1,33.16,31800.0,27.5274,27.5772,27.4776,27.5274,31800.0
2010-04-30 09:45:00,33.15,33.19,33.13,33.17,36600.0,27.5191,27.5523,27.5025,27.5357,36600.0
2010-04-30 09:50:00,33.17,33.22,33.15,33.16,47000.0,27.5357,27.5772,27.5191,27.5274,47000.0
2010-04-30 09:55:00,33.14,33.21,33.09,33.13,32000.0,27.5108,27.5689,27.4693,27.5025,32000.0
2010-04-30 10:00:00,33.13,33.17,32.97,32.98,38200.0,27.5025,27.5357,27.3696,27.3779,38200.0
2010-04-30 10:05:00,32.98,33.0,32.85,32.91,56600.0,27.3779,27.3946,27.27,27.3198,56600.0
2010-04-30 10:10:00,32.9,33.02,32.88,33.0,18400.0,27.3115,27.4112,27.2949,27.3946,18400.0
2010-04-30 10:15:00,32.99,32.99,32.92,32.98,49400.0,27.3863,27.3863,27.3281,27.3779,49400.0
2010-04-30 10:20:00,32.99,33.05,32.99,33.04,9200.0,27.3863,27.4361,27.3863,27.4278,9200.0
2010-04-30 10:25:00,33.04,33.06,33.02,33.02,15400.0,27.4278,27.4444,27.4112,27.4112,15400.0
2010-04-30 10:30:00,33.02,33.05,32.96,33.05,19800.0,27.4112,27.4361,27.3613,27.4361,19800.0
2010-04-30 10:35:00,33.04,33.04,32.96,33.0,27000.0,27.4278,27.4278,27.3613,27.3946,27000.0
2010-04-30 10:40:00,32.99,33.1,32.99,33.08,23000.0,27.3863,27.4776,27.3863,27.461,23000.0
2010-04-30 10:45:00,33.08,33.13,33.02,33.1,76400.0,27.461,27.5025,27.4112,27.4776,76400.0
2010-04-30 10:50:00,33.1,33.12,33.04,33.09,29200.0,27.4776,27.4942,27.4278,27.4693,29200.0
2010-04-30 10:55:00,33.09,33.12,33.05,33.12,12800.0,27.4693,27.4942,27.4361,27.4942,12800.0
2010-04-30 11:00:00,33.11,33.17,33.1,33.16,17000.0,27.4859,27.5357,27.4776,27.5274,17000.0
2010-04-30 11:05:00,33.17,33.18,33.13,33.17,23000.0,27.5357,27.544,27.5025,27.5357,23000.0
2010-04-30 11:10:00,33.17,33.22,33.17,33.18,49400.0,27.5357,27.5772,27.5357,27.544,49400.0
2010-04-30 11:15:00,33.2,33.2,33.16,33.2,14000.0,27.5606,27.5606,27.5274,27.5606,14000.0
2010-04-30 11:20:00,33.21,33.22,33.16,33.18,26000.0,27.5689,27.5772,27.5274,27.544,26000.0
2010-04-30 11:25:00,33.17,33.23,33.16,33.19,26000.0,27.5357,27.5855,27.5274,27.5523,26000.0
2010-04-30 11:30:00,33.19,33.27,33.19,33.27,22200.0,27.5523,27.6187,27.5523,27.6187,22200.0
2010-04-30 11:35:00,33.27,33.32,33.27,33.32,42200.0,27.6187,27.6602,27.6187,27.6602,42200.0
2010-04-30 11:40:00,33.32,33.33,33.26,33.29,25600.0,27.6602,27.6685,27.6104,27.6353,25600.0
2010-04-30 11:45:00,33.27,33.31,33.27,33.29,16600.0,27.6187,27.6519,27.6187,27.6353,16600.0
2010-04-30 11:50:00,33.3,33.32,33.24,33.24,14600.0,27.6436,27.6602,27.5938,27.5938,14600.0
2010-04-30 11:55:00,33.25,33.26,33.23,33.24,10200.0,27.6021,27.6104,27.5855,27.5938,10200.0
2010-04-30 12:00:00,33.24,33.25,33.16,33.18,18800.0,27.5938,27.6021,27.5274,27.544,18800.0
2010-04-30 12:05:00,33.18,33.2,33.13,33.14,22000.0,27.544,27.5606,27.5025,27.5108,22000.0
2010-04-30 12:10:00,33.15,33.17,33.08,33.08,22000.0,27.5191,27.5357,27.461,27.461,22000.0
2010-04-30 12:15:00,33.08,33.08,33.0,33.0,8600.0,27.461,27.461,27.3946,27.3946,8600.0
2010-04-30 12:20:00,32.99,33.02,32.93,32.99,35200.0,27.3863,27.4112,27.3364,27.3863,35200.0
2010-04-30 12:25:00,32.99,33.05,32.99,33.02,14000.0,27.3863,27.4361,27.3863,27.4112,14000.0
2010-04-30 12:30:00,33.02,33.02,32.98,32.99,9200.0,27.4112,27.4112,27.3779,27.3863,9200.0
2010-04-30 12:35:00,32.98,33.02,32.98,33.01,14600.0,27.3779,27.4112,27.3779,27.4029,14600.0
2010-04-30 12:40:00,33.01,33.02,32.99,33.01,13800.0,27.4029,27.4112,27.3863,27.4029,13800.0
2010-04-30 12:45:00,33.01,33.02,32.99,33.0,4400.0,27.4029,27.4112,27.3863,27.3946,4400.0
2010-04-30 12:50:00,33.01,33.05,32.97,32.98,31600.0,27.4029,27.4361,27.3696,27.3779,31600.0
2010-04-30 12:55:00,32.98,33.06,32.95,33.06,48000.0,27.3779,27.4444,27.353,27.4444,48000.0
2010-04-30 13:00:00,33.04,33.05,32.97,33.0,16200.0,27.4278,27.4361,27.3696,27.3946,16200.0
2010-04-30 13:05:00,33.0,33.0,32.96,32.99,12800.0,27.3946,27.3946,27.3613,27.3863,12800.0
2010-04-30 13:10:00,32.99,32.99,32.93,32.94,20800.0,27.3863,27.3863,27.3364,27.3447,20800.0
2010-04-30 13:15:00,32.94,32.98,32.94,32.94,13400.0,27.3447,27.3779,27.3447,27.3447,13400.0
2010-04-30 13:20:00,32.95,32.96,32.94,32.95,12800.0,27.353,27.3613,27.3447,27.353,12800.0
2010-04-30 13:25:00,32.96,33.04,32.96,33.03,45800.0,27.3613,27.4278,27.3613,27.4195,45800.0
2010-04-30 13:30:00,33.03,33.04,32.93,32.98,63200.0,27.4195,27.4278,27.3364,27.3779,63200.0
2010-04-30 13:35:00,32.98,32.99,32.97,32.99,13000.0,27.3779,27.3863,27.3696,27.3863,13000.0
2010-04-30 13:40:00,32.99,33.0,32.98,32.99,5400.0,27.3863,27.3946,27.3779,27.3863,5400.0
2010-04-30 13:45:00,32.99,32.99,32.92,32.92,37400.0,27.3863,27.3863,27.3281,27.3281,37400.0
2010-04-30 13:50:00,32.93,32.95,32.91,32.92,91200.0,27.3364,27.353,27.3198,27.3281,91200.0
2010-04-30 13:55:00,32.92,32.94,32.9,32.92,11400.0,27.3281,27.3447,27.3115,27.3281,11400.0
2010-04-30 14:00:00,32.91,33.0,32.91,32.99,40200.0,27.3198,27.3946,27.3198,27.3863,40200.0
2010-04-30 14:05:00,32.98,33.03,32.96,32.99,40000.0,27.3779,27.4195,27.3613,27.3863,40000.0
2010-04-30 14:10:00,32.99,33.08,32.96,33.08,34800.0,27.3863,27.461,27.3613,27.461,34800.0
2010-04-30 14:15:00,33.09,33.12,33.04,33.04,39800.0,27.4693,27.4942,27.4278,27.4278,39800.0
2010-04-30 14:20:00,33.06,33.08,33.05,33.07,25000.0,27.4444,27.461,27.4361,27.4527,25000.0
2010-04-30 14:25:00,33.07,33.1,33.06,33.09,33000.0,27.4527,27.4776,27.4444,27.4693,33000.0
2010-04-30 14:30:00,33.1,33.1,32.98,32.99,22200.0,27.4776,27.4776,27.3779,27.3863,22200.0
2010-04-30 14:35:00,32.99,33.01,32.95,32.96,48000.0,27.3863,27.4029,27.353,27.3613,48000.0
2010-04-30 14:40:00,32.96,32.98,32.93,32.97,47600.0,27.3613,27.3779,27.3364,27.3696,47600.0
2010-04-30 14:45:00,32.97,32.99,32.92,32.96,37800.0,27.3696,27.3863,27.3281,27.3613,37800.0
2010-04-30 14:50:00,32.96,33.04,32.96,33.02,31600.0,27.3613,27.4278,27.3613,27.4112,31600.0
2010-04-30 14:55:00,33.03,33.03,32.96,32.97,36600.0,27.4195,27.4195,27.3613,27.3696,36600.0
2010-04-30 15:00:00,32.96,33.02,32.95,32.95,47200.0,27.3613,27.4112,27.353,27.353,47200.0
2010-04-30 15:05:00,32.95,33.01,32.94,33.01,38600.0,27.353,27.4029,27.3447,27.4029,38600.0
2010-04-30 15:10:00,33.0,33.09,33.0,33.07,91800.0,27.3946,27.4693,27.3946,27.4527,91800.0
2010-04-30 15:15:00,33.06,33.11,33.03,33.08,54000.0,27.4444,27.4859,27.4195,27.461,54000.0
2010-04-30 15:20:00,33.08,33.11,33.04,33.07,56400.0,27.461,27.4859,27.4278,27.4527,56400.0
2010-04-30 15:25:00,33.07,33.13,33.06,33.13,47400.0,27.4527,27.5025,27.4444,27.5025,47400.0
2010-04-30 15:30:00,33.12,33.13,33.08,33.1,63000.0,27.4942,27.5025,27.461,27.4776,63000.0
2010-04-30 15:35:00,33.09,33.1,33.02,33.02,75800.0,27.4693,27.4776,27.4112,27.4112,75800.0
2010-04-30 15:40:00,33.02,33.02,32.95,32.98,122600.0,27.4112,27.4112,27.353,27.3779,122600.0
2010-04-30 15:45:00,32.98,33.0,32.95,32.99,101000.0,27.3779,27.3946,27.353,27.3863,101000.0
2010-04-30 15:50:00,32.99,33.0,32.95,32.99,96200.0,27.3863,27.3946,27.353,27.3863,96200.0
2010-04-30 15:55:00,32.99,33.0,32.93,32.94,156000.0,27.3863,27.3946,27.3364,27.3447,156000.0
2010-05-03 09:30:00,33.05,33.11,32.92,32.95,70400.0,27.4361,27.4859,27.3281,27.353,70400.0
2010-05-03 09:35:00,32.95,33.05,32.94,33.03,17800.0,27.353,27.4361,27.3447,27.4195,17800.0
2010-05-03 09:40:00,33.02,33.06,32.96,32.99,38000.0,27.4112,27.4444,27.3613,27.3863,38000.0
2010-05-03 09:45:00,32.98,33.07,32.98,33.04,16000.0,27.3779,27.4527,27.3779,27.4278,16000.0
2010-05-03 09:50:00,33.04,33.05,32.98,32.99,34200.0,27.4278,27.4361,27.3779,27.3863,34200.0
2010-05-03 09:55:00,33.0,33.07,32.99,33.07,29200.0,27.3946,27.4527,27.3863,27.4527,29200.0
2010-05-03 10:00:00,33.06,33.06,32.96,32.97,34800.0,27.4444,27.4444,27.3613,27.3696,34800.0
2010-05-03 10:05:00,32.97,32.99,32.93,32.98,28400.0,27.3696,27.3863,27.3364,27.3779,28400.0
2010-05-03 10:10:00,32.98,33.02,32.96,32.96,29400.0,27.3779,27.4112,27.3613,27.3613,29400.0
2010-05-03 10:15:00,32.96,33.04,32.96,33.02,21600.0,27.3613,27.4278,27.3613,27.4112,21600.0
2010-05-03 10:20:00,33.04,33.07,33.01,33.02,20400.0,27.4278,27.4527,27.4029,27.4112,20400.0
2010-05-03 10:25:00,33.0,33.04,32.96,32.97,38200.0,27.3946,27.4278,27.3613,27.3696,38200.0
2010-05-03 10:30:00,32.98,33.02,32.98,33.01,23400.0,27.3779,27.4112,27.3779,27.4029,23400.0
2010-05-03 10:35:00,33.02,33.02,32.98,32.99,20400.0,27.4112,27.4112,27.3779,27.3863,20400.0
2010-05-03 10:40:00,33.0,33.01,32.98,33.01,38200.0,27.3946,27.4029,27.3779,27.4029,38200.0
2010-05-03 10:45:00,33.0,33.03,32.95,32.99,24000.0,27.3946,27.4195,27.353,27.3863,24000.0
2010-05-03 10:50:00,32.98,33.0,32.96,33.0,22200.0,27.3779,27.3946,27.3613,27.3946,22200.0
2010-05-03 10:55:00,32.99,33.02,32.95,32.95,21800.0,27.3863,27.4112,27.353,27.353,21800.0
2010-05-03 11:00:00,32.96,32.99,32.95,32.96,22200.0,27.3613,27.3863,27.353,27.3613,22200.0
2010-05-03 11:05:00,32.96,32.96,32.86,32.86,20600.0,27.3613,27.3613,27.2783,27.2783,20600.0
2010-05-03 11:10:00,32.87,32.99,32.87,32.99,27400.0,27.2866,27.3863,27.2866,27.3863,27400.0
2010-05-03 11:15:00,32.99,33.02,32.98,33.0,25600.0,27.3863,27.4112,27.3779,27.3946,25600.0
2010-05-03 11:20:00,32.99,33.01,32.99,32.99,25400.0,27.3863,27.4029,27.3863,27.3863,25400.0
2010-05-03 11:25:00,33.0,33.02,32.99,33.01,25800.0,27.3946,27.4112,27.3863,27.4029,25800.0
2010-05-03 11:30:00,33.02,33.06,33.02,33.05,17000.0,27.4112,27.4444,27.4112,27.4361,17000.0
2010-05-03 11:35:00,33.06,33.09,33.04,33.04,18800.0,27.4444,27.4693,27.4278,27.4278,18800.0
2010-05-03 11:40:00,33.03,33.06,33.02,33.05,16800.0,27.4195,27.4444,27.4112,27.4361,16800.0
2010-05-03 11:45:00,33.05,33.05,33.04,33.04,14200.0,27.4361,27.4361,27.4278,27.4278,14200.0
2010-05-03 11:50:00,33.04,33.05,33.01,33.05,19000.0,27.4278,27.4361,27.4029,27.4361,19000.0
2010-05-03 11:55:00,33.04,33.04,32.99,32.99,23200.0,27.4278,27.4278,27.3863,27.3863,23200.0
2010-05-03 12:00:00,32.99,33.0,32.96,32.96,22600.0,27.3863,27.3946,27.3613,27.3613,22600.0
2010-05-03 12:05:00,32.96,32.98,32.92,32.92,15000.0,27.3613,27.3779,27.3281,27.3281,15000.0
2010-05-03 12:10:00,32.92,32.95,32.91,32.91,24400.0,27.3281,27.353,27.3198,27.3198,24400.0
2010-05-03 12:15:00,32.91,32.92,32.88,32.92,15200.0,27.3198,27.3281,27.2949,27.3281,15200.0
2010-05-03 12:20:00,32.9,33.0,32.9,33.0,34400.0,27.3115,27.3946,27.3115,27.3946,34400.0
2010-05-03 12:25:00,32.99,33.03,32.98,32.99,29800.0,27.3863,27.4195,27.3779,27.3863,29800.0
2010-05-03 12:30:00,32.99,33.05,32.99,33.0,30400.0,27.3863,27.4361,27.3863,27.3946,30400.0
2010-05-03 12:35:00,33.01,33.02,32.98,32.99,20000.0,27.4029,27.4112,27.3779,27.3863,20000.0
2010-05-03 12:40:00,32.99,33.0,32.98,32.99,13600.0,27.3863,27.3946,27.3779,27.3863,13600.0
2010-05-03 12:45:00,32.99,33.03,32.98,32.99,20000.0,27.3863,27.4195,27.3779,27.3863,20000.0
2010-05-03 12:50:00,32.99,33.01,32.98,32.99,13400.0,27.3863,27.4029,27.3779,27.3863,13400.0
2010-05-03 12:55:00,33.0,33.0,32.97,32.99,25200.0,27.3946,27.3946,27.3696,27.3863,25200.0
2010-05-03 13:00:00,32.99,32.99,32.96,32.97,40200.0,27.3863,27.3863,27.3613,27.3696,40200.0
2010-05-03 13:05:00,32.98,33.04,32.98,33.02,41400.0,27.3779,27.4278,27.3779,27.4112,41400.0
2010-05-03 13:10:00,33.02,33.04,33.01,33.02,13400.0,27.4112,27.4278,27.4029,27.4112,13400.0
2010-05-03 13:15:00,33.01,33.02,33.0,33.01,17000.0,27.4029,27.4112,27.3946,27.4029,17000.0
2010-05-03 13:20:00,33.01,33.04,32.99,33.02,19400.0,27.4029,27.4278,27.3863,27.4112,19400.0
2010-05-03 13:25:00,33.02,33.05,32.98,32.98,27800.0,27.4112,27.4361,27.3779,27.3779,27800.0
2010-05-03 13:30:00,32.99,33.06,32.98,33.04,26000.0,27.3863,27.4444,27.3779,27.4278,26000.0
2010-05-03 13:35:00,33.04,33.08,33.01,33.06,47600.0,27.4278,27.461,27.4029,27.4444,47600.0
2010-05-03 13:40:00,33.06,33.11,33.03,33.03,12400.0,27.4444,27.4859,27.4195,27.4195,12400.0
2010-05-03 13:45:00,33.04,33.06,33.01,33.01,14000.0,27.4278,27.4444,27.4029,27.4029,14000.0
2010-05-03 13:50:00,33.01,33.02,32.98,33.0,22600.0,27.4029,27.4112,27.3779,27.3946,22600.0
2010-05-03 13:55:00,33.0,33.0,32.97,32.97,18800.0,27.3946,27.3946,27.3696,27.3696,18800.0
2010-05-03 14:00:00,32.98,32.99,32.97,32.98,16600.0,27.3779,27.3863,27.3696,27.3779,16600.0
2010-05-03 14:05:00,32.97,32.98,32.95,32.95,19800.0,27.3696,27.3779,27.353,27.353,19800.0
2010-05-03 14:10:00,32.95,32.97,32.93,32.97,26600.0,27.353,27.3696,27.3364,27.3696,26600.0
2010-05-03 14:15:00,32.97,33.01,32.97,32.98,24000.0,27.3696,27.4029,27.3696,27.3779,24000.0
2010-05-03 14:20:00,32.99,33.08,32.99,33.08,32000.0,27.3863,27.461,27.3863,27.461,32000.0
2010-05-03 14:25:00,33.09,33.14,33.07,33.14,62200.0,27.4693,27.5108,27.4527,27.5108,62200.0
2010-05-03 14:30:00,33.13,33.18,33.12,33.12,50200.0,27.5025,27.544,27.4942,27.4942,50200.0
2010-05-03 14:35:00,33.12,33.13,33.1,33.12,25800.0,27.4942,27.5025,27.4776,27.4942,25800.0
2010-05-03 14:40:00,33.12,33.12,33.1,33.1,24400.0,27.4942,27.4942,27.4776,27.4776,24400.0
2010-05-03 14:45:00,33.1,33.13,33.09,33.12,32400.0,27.4776,27.5025,27.4693,27.4942,32400.0
2010-05-03 14:50:00,33.12,33.18,33.11,33.17,40400.0,27.4942,27.544,27.4859,27.5357,40400.0
2010-05-03 14:55:00,33.17,33.18,33.13,33.13,23000.0,27.5357,27.544,27.5025,27.5025,23000.0
2010-05-03 15:00:00,33.13,33.13,33.1,33.1,16000.0,27.5025,27.5025,27.4776,27.4776,16000.0
2010-05-03 15:05:00,33.1,33.1,33.04,33.07,38000.0,27.4776,27.4776,27.4278,27.4527,38000.0
2010-05-03 15:10:00,33.07,33.09,33.02,33.07,51800.0,27.4527,27.4693,27.4112,27.4527,51800.0
2010-05-03 15:15:00,33.08,33.15,33.08,33.1,39200.0,27.461,27.5191,27.461,27.4776,39200.0
2010-05-03 15:20:00,33.1,33.18,33.06,33.08,60600.0,27.4776,27.544,27.4444,27.461,60600.0
2010-05-03 15:25:00,33.08,33.12,33.05,33.1,38200.0,27.461,27.4942,27.4361,27.4776,38200.0
2010-05-03 15:30:00,33.1,33.13,33.09,33.11,56000.0,27.4776,27.5025,27.4693,27.4859,56000.0
2010-05-03 15:35:00,33.12,33.15,33.1,33.13,80400.0,27.4942,27.5191,27.4776,27.5025,80400.0
2010-05-03 15:40:00,33.13,33.14,33.07,33.08,97600.0,27.5025,27.5108,27.4527,27.461,97600.0
2010-05-03 15:45:00,33.09,33.17,33.08,33.11,73200.0,27.4693,27.5357,27.461,27.4859,73200.0
2010-05-03 15:50:00,33.1,33.13,33.02,33.06,130800.0,27.4776,27.5025,27.4112,27.4444,130800.0
2010-05-03 15:55:00,33.06,33.06,32.99,33.06,262000.0,27.4444,27.4444,27.3863,27.4444,262000.0
2010-05-04 09:30:00,32.74,32.74,32.47,32.47,71400.0,27.1787,27.1787,26.9546,26.9546,71400.0
2010-05-04 09:35:00,32.49,32.73,32.48,32.71,103400.0,26.9712,27.1704,26.9629,27.1538,103400.0
2010-05-04 09:40:00,32.71,32.79,32.6,32.73,41400.0,27.1538,27.2202,27.0625,27.1704,41400.0
2010-05-04 09:45:00,32.73,32.75,32.62,32.62,26600.0,27.1704,27.187,27.0791,27.0791,26600.0
2010-05-04 09:50:00,32.62,32.66,32.58,32.58,25600.0,27.0791,27.1123,27.0459,27.0459,25600.0
2010-05-04 09:55:00,32.59,32.69,32.58,32.65,30200.0,27.0542,27.1372,27.0459,27.104,30200.0
2010-05-04 10:00:00,32.65,32.77,32.63,32.7,73000.0,27.104,27.2036,27.0874,27.1455,73000.0
2010-05-04 10:05:00,32.7,32.76,32.67,32.7,58600.0,27.1455,27.1953,27.1206,27.1455,58600.0
2010-05-04 10:10:00,32.68,32.72,32.63,32.64,34800.0,27.1289,27.1621,27.0874,27.0957,34800.0
2010-05-04 10:15:00,32.64,32.7,32.63,32.7,31800.0,27.0957,27.1455,27.0874,27.1455,31800.0
2010-05-04 10:20:00,32.7,32.77,32.7,32.76,68600.0,27.1455,27.2036,27.1455,27.1953,68600.0
2010-05-04 10:25:00,32.77,32.85,32.76,32.79,31000.0,27.2036,27.27,27.1953,27.2202,31000.0
2010-05-04 10:30:00,32.77,32.79,32.7,32.71,81600.0,27.2036,27.2202,27.1455,27.1538,81600.0
2010-05-04 10:35:00,32.7,32.73,32.55,32.55,68600.0,27.1455,27.1704,27.021,27.021,68600.0
2010-05-04 10:40:00,32.56,32.58,32.52,32.57,45200.0,27.0293,27.0459,26.9961,27.0376,45200.0
2010-05-04 10:45:00,32.56,32.6,32.56,32.59,25600.0,27.0293,27.0625,27.0293,27.0542,25600.0
2010-05-04 10:50:00,32.6,32.6,32.55,32.56,27600.0,27.0625,27.0625,27.021,27.0293,27600.0
2010-05-04 10:55:00,32.56,32.57,32.4,32.41,61200.0,27.0293,27.0376,26.8965,26.9048,61200.0
2010-05-04 11:00:00,32.41,32.49,32.4,32.47,57200.0,26.9048,26.9712,26.8965,26.9546,57200.0
2010-05-04 11:05:00,32.46,32.54,32.45,32.54,71000.0,26.9463,27.0127,26.938,27.0127,71000.0
2010-05-04 11:10:00,32.54,32.55,32.5,32.53,34000.0,27.0127,27.021,26.9795,27.0044,34000.0
2010-05-04 11:15:00,32.54,32.56,32.5,32.56,72800.0,27.0127,27.0293,26.9795,27.0293,72800.0
2010-05-04 11:20:00,32.56,32.58,32.51,32.54,110200.0,27.0293,27.0459,26.9878,27.0127,110200.0
2010-05-04 11:25:00,32.53,32.62,32.52,32.56,58600.0,27.0044,27.0791,26.9961,27.0293,58600.0
2010-05-04 11:30:00,32.55,32.59,32.54,32.56,33800.0,27.021,27.0542,27.0127,27.0293,33800.0
2010-05-04 11:35:00,32.54,32.57,32.52,32.56,58400.0,27.0127,27.0376,26.9961,27.0293,58400.0
2010-05-04 11:40:00,32.56,32.57,32.52,32.53,64200.0,27.0293,27.0376,26.9961,27.0044,64200.0
2010-05-04 11:45:00,32.54,32.56,32.5,32.54,93000.0,27.0127,27.0293,26.9795,27.0127,93000.0
2010-05-04 11:50:00,32.53,32.6,32.52,32.55,50000.0,27.0044,27.0625,26.9961,27.021,50000.0
2010-05-04 11:55:00,32.56,32.61,32.54,32.56,40200.0,27.0293,27.0708,27.0127,27.0293,40200.0
2010-05-04 12:00:00,32.56,32.62,32.52,32.54,73800.0,27.0293,27.0791,26.9961,27.0127,73800.0
2010-05-04 12:05:00,32.55,32.55,32.45,32.45,51800.0,27.021,27.021,26.938,26.938,51800.0
2010-05-04 12:10:00,32.45,32.51,32.38,32.49,115800.0,26.938,26.9878,26.8799,26.9712,115800.0
2010-05-04 12:15:00,32.49,32.51,32.37,32.39,101000.0,26.9712,26.9878,26.8716,26.8882,101000.0
2010-05-04 12:20:00,32.38,32.39,32.3,32.38,91800.0,26.8799,26.8882,26.8135,26.8799,91800.0
2010-05-04 12:25:00,32.38,32.49,32.34,32.43,129800.0,26.8799,26.9712,26.8467,26.9214,129800.0
2010-05-04 12:30:00,32.42,32.47,32.4,32.4,34800.0,26.9131,26.9546,26.8965,26.8965,34800.0
2010-05-04 12:35:00,32.4,32.43,32.37,32.39,65400.0,26.8965,26.9214,26.8716,26.8882,65400.0
2010-05-04 12:40:00,32.39,32.4,32.33,32.37,89400.0,26.8882,26.8965,26.8384,26.8716,89400.0
2010-05-04 12:45:00,32.37,32.37,32.29,32.34,199800.0,26.8716,26.8716,26.8052,26.8467,199800.0
2010-05-04 12:50:00,32.34,32.35,32.32,32.33,32800.0,26.8467,26.855,26.8301,26.8384,32800.0
2010-05-04 12:55:00,32.34,32.34,32.25,32.28,57000.0,26.8467,26.8467,26.7719,26.7969,57000.0
2010-05-04 13:00:00,32.29,32.33,32.27,32.28,79600.0,26.8052,26.8384,26.7886,26.7969,79600.0
2010-05-04 13:05:00,32.28,32.3,32.26,32.27,25200.0,26.7969,26.8135,26.7803,26.7886,25200.0
2010-05-04 13:10:00,32.28,32.3,32.25,32.25,27400.0,26.7969,26.8135,26.7719,26.7719,27400.0
2010-05-04 13:15:00,32.26,32.32,32.26,32.31,68400.0,26.7803,26.8301,26.7803,26.8218,68400.0
2010-05-04 13:20:00,32.3,32.38,32.3,32.38,62800.0,26.8135,26.8799,26.8135,26.8799,62800.0
2010-05-04 13:25:00,32.37,32.43,32.35,32.42,91200.0,26.8716,26.9214,26.855,26.9131,91200.0
2010-05-04 13:30:00,32.42,32.48,32.42,32.45,30200.0,26.9131,26.9629,26.9131,26.938,30200.0
2010-05-04 13:35:00,32.46,32.46,32.37,32.38,16800.0,26.9463,26.9463,26.8716,26.8799,16800.0
2010-05-04 13:40:00,32.38,32.4,32.35,32.37,19000.0,26.8799,26.8965,26.855,26.8716,19000.0
2010-05-04 13:45:00,32.37,32.42,32.34,32.42,19200.0,26.8716,26.9131,26.8467,26.9131,19200.0
2010-05-04 13:50:00,32.43,32.43,32.34,32.38,21800.0,26.9214,26.9214,26.8467,26.8799,21800.0
2010-05-04 13:55:00,32.38,32.4,32.35,32.38,32200.0,26.8799,26.8965,26.855,26.8799,32200.0
2010-05-04 14:00:00,32.38,32.39,32.32,32.35,25600.0,26.8799,26.8882,26.8301,26.855,25600.0
2010-05-04 14:05:00,32.35,32.38,32.33,32.38,28000.0,26.855,26.8799,26.8384,26.8799,28000.0
2010-05-04 14:10:00,32.38,32.41,32.36,32.4,42200.0,26.8799,26.9048,26.8633,26.8965,42200.0
2010-05-04 14:15:00,32.4,32.4,32.32,32.32,74000.0,26.8965,26.8965,26.8301,26.8301,74000.0
2010-05-04 14:20:00,32.32,32.33,32.28,32.29,28200.0,26.8301,26.8384,26.7969,26.8052,28200.0
2010-05-04 14:25:00,32.3,32.33,32.27,32.27,29200.0,26.8135,26.8384,26.7886,26.7886,29200.0
2010-05-04 14:30:00,32.27,32.34,32.27,32.27,70400.0,26.7886,26.8467,26.7886,26.7886,70400.0
2010-05-04 14:35:00,32.27,32.35,32.27,32.34,31000.0,26.7886,26.855,26.7886,26.8467,31000.0
2010-05-04 14:40:00,32.34,32.41,32.33,32.38,40600.0,26.8467,26.9048,26.8384,26.8799,40600.0
2010-05-04 14:45:00,32.39,32.41,32.36,32.41,35400.0,26.8882,26.9048,26.8633,26.9048,35400.0
2010-05-04 14:50:00,32.4,32.42,32.37,32.39,27000.0,26.8965,26.9131,26.8716,26.8882,27000.0
2010-05-04 14:55:00,32.38,32.4,32.35,32.37,30600.0,26.8799,26.8965,26.855,26.8716,30600.0
2010-05-04 15:00:00,32.37,32.43,32.33,32.42,57200.0,26.8716,26.9214,26.8384,26.9131,57200.0
2010-05-04 15:05:00,32.42,32.44,32.38,32.4,30000.0,26.9131,26.9297,26.8799,26.8965,30000.0
2010-05-04 15:10:00,32.4,32.41,32.37,32.38,20000.0,26.8965,26.9048,26.8716,26.8799,20000.0
2010-05-04 15:15:00,32.38,32.42,32.37,32.41,34000.0,26.8799,26.9131,26.8716,26.9048,34000.0
2010-05-04 15:20:00,32.42,32.43,32.38,32.42,38600.0,26.9131,26.9214,26.8799,26.9131,38600.0
2010-05-04 15:25:00,32.43,32.47,32.4,32.46,62000.0,26.9214,26.9546,26.8965,26.9463,62000.0
2010-05-04 15:30:00,32.46,32.49,32.44,32.45,73600.0,26.9463,26.9712,26.9297,26.938,73600.0
2010-05-04 15:35:00,32.45,32.47,32.42,32.47,78400.0,26.938,26.9546,26.9131,26.9546,78400.0
2010-05-04 15:40:00,32.47,32.47,32.37,32.44,116600.0,26.9546,26.9546,26.8716,26.9297,116600.0
2010-05-04 15:45:00,32.43,32.51,32.43,32.49,104600.0,26.9214,26.9878,26.9214,26.9712,104600.0
2010-05-04 15:50:00,32.49,32.52,32.43,32.52,130600.0,26.9712,26.9961,26.9214,26.9961,130600.0
2010-05-04 15:55:00,32.52,32.52,32.44,32.51,178000.0,26.9961,26.9961,26.9297,26.9878,178000.0
2010-05-05 09:30:00,32.3,32.47,32.27,32.4,223400.0,26.8135,26.9546,26.7886,26.8965,223400.0
2010-05-05 09:35:00,32.38,32.4,32.15,32.27,121200.0,26.8799,26.8965,26.6889,26.7886,121200.0
2010-05-05 09:40:00,32.27,32.37,32.25,32.37,65400.0,26.7886,26.8716,26.7719,26.8716,65400.0
2010-05-05 09:45:00,32.37,32.37,32.26,32.27,61400.0,26.8716,26.8716,26.7803,26.7886,61400.0
2010-05-05 09:50:00,32.27,32.27,31.93,31.97,266200.0,26.7886,26.7886,26.5063,26.5395,266200.0
2010-05-05 09:55:00,31.95,32.07,31.93,32.01,122200.0,26.5229,26.6225,26.5063,26.5727,122200.0
2010-05-05 10:00:00,32.01,32.03,31.94,32.0,69800.0,26.5727,26.5893,26.5146,26.5644,69800.0
2010-05-05 10:05:00,32.02,32.07,31.99,32.05,112600.0,26.581,26.6225,26.5561,26.6059,112600.0
2010-05-05 10:10:00,32.04,32.12,31.88,31.95,152400.0,26.5976,26.664,26.4648,26.5229,152400.0
2010-05-05 10:15:00,31.96,32.04,31.93,31.97,96000.0,26.5312,26.5976,26.5063,26.5395,96000.0
2010-05-05 10:20:00,31.97,32.04,31.97,32.0,131000.0,26.5395,26.5976,26.5395,26.5644,131000.0
2010-05-05 10:25:00,32.0,32.02,31.96,31.99,96400.0,26.5644,26.581,26.5312,26.5561,96400.0
2010-05-05 10:30:00,31.98,32.02,31.87,31.92,199000.0,26.5478,26.581,26.4565,26.498,199000.0
2010-05-05 10:35:00,31.93,31.98,31.82,31.83,141600.0,26.5063,26.5478,26.415,26.4233,141600.0
2010-05-05 10:40:00,31.87,32.0,31.83,31.97,85200.0,26.4565,26.5644,26.4233,26.5395,85200.0
2010-05-05 10:45:00,31.96,32.04,31.96,31.99,69200.0,26.5312,26.5976,26.5312,26.5561,69200.0
2010-05-05 10:50:00,31.99,32.06,31.93,31.98,54800.0,26.5561,26.6142,26.5063,26.5478,54800.0
2010-05-05 10:55:00,31.99,32.0,31.97,31.98,23200.0,26.5561,26.5644,26.5395,26.5478,23200.0
2010-05-05 11:00:00,31.97,31.97,31.84,31.91,69000.0,26.5395,26.5395,26.4316,26.4897,69000.0
2010-05-05 11:05:00,31.9,31.91,31.83,31.84,64200.0,26.4814,26.4897,26.4233,26.4316,64200.0
2010-05-05 11:10:00,31.83,31.9,31.8,31.86,66200.0,26.4233,26.4814,26.3984,26.4482,66200.0
2010-05-05 11:15:00,31.86,31.89,31.78,31.82,98000.0,26.4482,26.4731,26.3818,26.415,98000.0
2010-05-05 11:20:00,31.81,31.85,31.8,31.82,37600.0,26.4067,26.4399,26.3984,26.415,37600.0
2010-05-05 11:25:00,31.82,31.92,31.82,31.91,35000.0,26.415,26.498,26.415,26.4897,35000.0
2010-05-05 11:30:00,31.92,31.98,31.89,31.9,49600.0,26.498,26.5478,26.4731,26.4814,49600.0
2010-05-05 11:35:00,31.89,31.93,31.89,31.93,16400.0,26.4731,26.5063,26.4731,26.5063,16400.0
2010-05-05 11:40:00,31.92,31.99,31.89,31.99,36800.0,26.498,26.5561,26.4731,26.5561,36800.0
2010-05-05 11:45:00,32.0,32.1,31.98,32.06,61200.0,26.5644,26.6474,26.5478,26.6142,61200.0
2010-05-05 11:50:00,32.06,32.08,32.0,32.0,85600.0,26.6142,26.6308,26.5644,26.5644,85600.0
2010-05-05 11:55:00,31.99,32.12,31.99,32.1,94600.0,26.5561,26.664,26.5561,26.6474,94600.0
2010-05-05 12:00:00,32.12,32.19,32.11,32.15,56800.0,26.664,26.7221,26.6557,26.6889,56800.0
2010-05-05 12:05:00,32.15,32.15,32.08,32.12,23000.0,26.6889,26.6889,26.6308,26.664,23000.0
2010-05-05 12:10:00,32.12,32.12,32.03,32.06,47400.0,26.664,26.664,26.5893,26.6142,47400.0
2010-05-05 12:15:00,32.06,32.1,32.05,32.08,81000.0,26.6142,26.6474,26.6059,26.6308,81000.0
2010-05-05 12:20:00,32.07,32.13,32.04,32.06,85800.0,26.6225,26.6723,26.5976,26.6142,85800.0
2010-05-05 12:25:00,32.06,32.09,32.04,32.06,47200.0,26.6142,26.6391,26.5976,26.6142,47200.0
2010-05-05 12:30:00,32.05,32.07,32.01,32.01,25000.0,26.6059,26.6225,26.5727,26.5727,25000.0
2010-05-05 12:35:00,32.0,32.02,31.95,31.97,24000.0,26.5644,26.581,26.5229,26.5395,24000.0
2010-05-05 12:40:00,31.96,31.96,31.9,31.9,29400.0,26.5312,26.5312,26.4814,26.4814,29400.0
2010-05-05 12:45:00,31.9,31.97,31.9,31.96,19000.0,26.4814,26.5395,26.4814,26.5312,19000.0
2010-05-05 12:50:00,31.95,31.99,31.93,31.99,18600.0,26.5229,26.5561,26.5063,26.5561,18600.0
2010-05-05 12:55:00,31.99,32.0,31.97,31.99,13400.0,26.5561,26.5644,26.5395,26.5561,13400.0
2010-05-05 13:00:00,32.01,32.02,31.91,31.94,21800.0,26.5727,26.581,26.4897,26.5146,21800.0
2010-05-05 13:05:00,31.95,31.99,31.92,31.98,28800.0,26.5229,26.5561,26.498,26.5478,28800.0
2010-05-05 13:10:00,31.98,32.0,31.95,31.96,46000.0,26.5478,26.5644,26.5229,26.5312,46000.0
2010-05-05 13:15:00,31.94,32.02,31.94,32.02,37400.0,26.5146,26.581,26.5146,26.581,37400.0
2010-05-05 13:20:00,32.01,32.01,31.99,32.01,28200.0,26.5727,26.5727,26.5561,26.5727,28200.0
2010-05-05 13:25:00,32.01,32.01,31.91,31.91,27200.0,26.5727,26.5727,26.4897,26.4897,27200.0
2010-05-05 13:30:00,31.91,31.97,31.91,31.92,28600.0,26.4897,26.5395,26.4897,26.498,28600.0
2010-05-05 13:35:00,31.92,31.94,31.87,31.88,33800.0,26.498,26.5146,26.4565,26.4648,33800.0
2010-05-05 13:40:00,31.9,31.9,31.86,31.88,14800.0,26.4814,26.4814,26.4482,26.4648,14800.0
2010-05-05 13:45:00,31.86,31.86,31.82,31.83,39200.0,26.4482,26.4482,26.415,26.4233,39200.0
2010-05-05 13:50:00,31.82,31.88,31.79,31.84,36200.0,26.415,26.4648,26.3901,26.4316,36200.0
2010-05-05 13:55:00,31.88,31.88,31.8,31.81,15000.0,26.4648,26.4648,26.3984,26.4067,15000.0
2010-05-05 14:00:00,31.8,31.81,31.73,31.74,48400.0,26.3984,26.4067,26.3403,26.3486,48400.0
2010-05-05 14:05:00,31.74,31.75,31.67,31.67,115000.0,26.3486,26.3569,26.2905,26.2905,115000.0
2010-05-05 14:10:00,31.68,31.68,31.62,31.67,95200.0,26.2988,26.2988,26.249,26.2905,95200.0
2010-05-05 14:15:00,31.67,31.71,31.62,31.67,82000.0,26.2905,26.3237,26.249,26.2905,82000.0
2010-05-05 14:20:00,31.67,31.68,31.61,31.63,49600.0,26.2905,26.2988,26.2407,26.2573,49600.0
2010-05-05 14:25:00,31.62,31.63,31.54,31.54,73200.0,26.249,26.2573,26.1826,26.1826,73200.0
2010-05-05 14:30:00,31.55,31.56,31.46,31.47,137800.0,26.1909,26.1992,26.1161,26.1244,137800.0
2010-05-05 14:35:00,31.48,31.49,31.44,31.48,109600.0,26.1327,26.141,26.0995,26.1327,109600.0
2010-05-05 14:40:00,31.47,31.52,31.46,31.47,127800.0,26.1244,26.1659,26.1161,26.1244,127800.0
2010-05-05 14:45:00,31.48,31.52,31.46,31.46,55800.0,26.1327,26.1659,26.1161,26.1161,55800.0
2010-05-05 14:50:00,31.46,31.5,31.44,31.48,58400.0,26.1161,26.1493,26.0995,26.1327,58400.0
2010-05-05 14:55:00,31.48,31.56,31.48,31.53,86200.0,26.1327,26.1992,26.1327,26.1742,86200.0
2010-05-05 15:00:00,31.53,31.56,31.41,31.45,117600.0,26.1742,26.1992,26.0746,26.1078,117600.0
2010-05-05 15:05:00,31.45,31.45,31.38,31.41,99000.0,26.1078,26.1078,26.0497,26.0746,99000.0
2010-05-05 15:10:00,31.41,31.46,31.39,31.45,80400.0,26.0746,26.1161,26.058,26.1078,80400.0
2010-05-05 15:15:00,31.45,31.45,31.34,31.36,70000.0,26.1078,26.1078,26.0165,26.0331,70000.0
2010-05-05 15:20:00,31.36,31.43,31.36,31.41,86800.0,26.0331,26.0912,26.0331,26.0746,86800.0
2010-05-05 15:25:00,31.42,31.43,31.36,31.38,68400.0,26.0829,26.0912,26.0331,26.0497,68400.0
2010-05-05 15:30:00,31.38,31.4,31.37,31.38,95200.0,26.0497,26.0663,26.0414,26.0497,95200.0
2010-05-05 15:35:00,31.37,31.41,31.33,31.4,130200.0,26.0414,26.0746,26.0082,26.0663,130200.0
2010-05-05 15:40:00,31.4,31.48,31.38,31.46,117400.0,26.0663,26.1327,26.0497,26.1161,117400.0
2010-05-05 15:45:00,31.46,31.46,31.41,31.43,170800.0,26.1161,26.1161,26.0746,26.0912,170800.0
2010-05-05 15:50:00,31.43,31.47,31.39,31.45,208800.0,26.0912,26.1244,26.058,26.1078,208800.0
2010-05-05 15:55:00,31.45,31.48,31.37,31.37,330800.0,26.1078,26.1327,26.0414,26.0414,330800.0
2010-05-06 09:30:00,31.3,31.36,31.1,31.3,97800.0,25.9833,26.0331,25.8173,25.9833,97800.0
2010-05-06 09:35:00,31.31,31.44,31.14,31.14,80400.0,25.9916,26.0995,25.8505,25.8505,80400.0
2010-05-06 09:40:00,31.14,31.3,31.14,31.27,59400.0,25.8505,25.9833,25.8505,25.9584,59400.0
2010-05-06 09:45:00,31.25,31.29,31.2,31.2,123800.0,25.9418,25.975,25.9003,25.9003,123800.0
2010-05-06 09:50:00,31.22,31.25,31.17,31.2,65000.0,25.9169,25.9418,25.8754,25.9003,65000.0
2010-05-06 09:55:00,31.2,31.24,31.17,31.23,68600.0,25.9003,25.9335,25.8754,25.9252,68600.0
2010-05-06 10:00:00,31.23,31.25,31.2,31.22,148400.0,25.9252,25.9418,25.9003,25.9169,148400.0
2010-05-06 10:05:00,31.23,31.24,31.18,31.21,84200.0,25.9252,25.9335,25.8837,25.9086,84200.0
2010-05-06 10:10:00,31.22,31.24,31.18,31.21,89200.0,25.9169,25.9335,25.8837,25.9086,89200.0
2010-05-06 10:15:00,31.22,31.34,31.2,31.28,102000.0,25.9169,26.0165,25.9003,25.9667,102000.0
2010-05-06 10:20:00,31.27,31.3,31.17,31.17,46000.0,25.9584,25.9833,25.8754,25.8754,46000.0
2010-05-06 10:25:00,31.17,31.18,31.07,31.17,44600.0,25.8754,25.8837,25.7924,25.8754,44600.0
2010-05-06 10:30:00,31.17,31.22,31.16,31.18,62400.0,25.8754,25.9169,25.8671,25.8837,62400.0
2010-05-06 10:35:00,31.18,31.2,31.14,31.14,61200.0,25.8837,25.9003,25.8505,25.8505,61200.0
2010-05-06 10:40:00,31.13,31.17,31.02,31.03,55200.0,25.8422,25.8754,25.7509,25.7592,55200.0
2010-05-06 10:45:00,31.02,31.05,30.97,31.02,73000.0,25.7509,25.7758,25.7094,25.7509,73000.0
2010-05-06 10:50:00,31.02,31.12,31.02,31.05,53600.0,25.7509,25.8339,25.7509,25.7758,53600.0
2010-05-06 10:55:00,31.04,31.05,30.96,31.03,55000.0,25.7675,25.7758,25.7011,25.7592,55000.0
2010-05-06 11:00:00,31.04,31.04,30.95,31.0,50000.0,25.7675,25.7675,25.6928,25.7343,50000.0
2010-05-06 11:05:00,31.0,31.02,30.96,31.0,35200.0,25.7343,25.7509,25.7011,25.7343,35200.0
2010-05-06 11:10:00,31.0,31.0,30.84,30.84,66800.0,25.7343,25.7343,25.6015,25.6015,66800.0
2010-05-06 11:15:00,30.85,30.85,30.77,30.81,66600.0,25.6098,25.6098,25.5433,25.5766,66600.0
2010-05-06 11:20:00,30.82,30.94,30.81,30.93,60400.0,25.5849,25.6845,25.5766,25.6762,60400.0
2010-05-06 11:25:00,30.91,31.02,30.91,30.97,51400.0,25.6596,25.7509,25.6596,25.7094,51400.0
2010-05-06 11:30:00,30.96,31.0,30.94,30.94,34000.0,25.7011,25.7343,25.6845,25.6845,34000.0
2010-05-06 11:35:00,30.95,30.99,30.91,30.98,26800.0,25.6928,25.726,25.6596,25.7177,26800.0
2010-05-06 11:40:00,30.98,31.02,30.92,30.96,45400.0,25.7177,25.7509,25.6679,25.7011,45400.0
2010-05-06 11:45:00,30.96,30.96,30.86,30.89,37200.0,25.7011,25.7011,25.6181,25.643,37200.0
2010-05-06 11:50:00,30.88,30.98,30.86,30.98,36000.0,25.6347,25.7177,25.6181,25.7177,36000.0
2010-05-06 11:55:00,30.97,30.99,30.93,30.98,35600.0,25.7094,25.726,25.6762,25.7177,35600.0
2010-05-06 12:00:00,30.98,31.05,30.98,31.02,51800.0,25.7177,25.7758,25.7177,25.7509,51800.0
2010-05-06 12:05:00,31.0,31.05,30.94,30.94,45000.0,25.7343,25.7758,25.6845,25.6845,45000.0
2010-05-06 12:10:00,30.95,31.02,30.93,30.99,53400.0,25.6928,25.7509,25.6762,25.726,53400.0
2010-05-06 12:15:00,31.0,31.0,30.91,30.91,35600.0,25.7343,25.7343,25.6596,25.6596,35600.0
2010-05-06 12:20:00,30.92,30.94,30.9,30.9,56800.0,25.6679,25.6845,25.6513,25.6513,56800.0
2010-05-06 12:25:00,30.9,30.91,30.85,30.89,99400.0,25.6513,25.6596,25.6098,25.643,99400.0
2010-05-06 12:30:00,30.9,30.9,30.86,30.87,39400.0,25.6513,25.6513,25.6181,25.6264,39400.0
2010-05-06 12:35:00,30.88,30.88,30.79,30.84,43400.0,25.6347,25.6347,25.5599,25.6015,43400.0
2010-05-06 12:40:00,30.84,30.85,30.78,30.8,23200.0,25.6015,25.6098,25.5516,25.5682,23200.0
2010-05-06 12:45:00,30.8,30.8,30.72,30.74,29400.0,25.5682,25.5682,25.5018,25.5184,29400.0
2010-05-06 12:50:00,30.74,30.81,30.73,30.81,18600.0,25.5184,25.5766,25.5101,25.5766,18600.0
2010-05-06 12:55:00,30.8,30.81,30.77,30.81,31200.0,25.5682,25.5766,25.5433,25.5766,31200.0
2010-05-06 13:00:00,30.8,30.83,30.79,30.79,45600.0,25.5682,25.5932,25.5599,25.5599,45600.0
2010-05-06 13:05:00,30.79,30.79,30.72,30.74,27600.0,25.5599,25.5599,25.5018,25.5184,27600.0
2010-05-06 13:10:00,30.75,30.76,30.67,30.69,42400.0,25.5267,25.535,25.4603,25.4769,42400.0
2010-05-06 13:15:00,30.69,30.73,30.61,30.72,83800.0,25.4769,25.5101,25.4105,25.5018,83800.0
2010-05-06 13:20:00,30.72,30.73,30.64,30.66,56600.0,25.5018,25.5101,25.4354,25.452,56600.0
2010-05-06 13:25:00,30.67,30.71,30.65,30.69,46000.0,25.4603,25.4935,25.4437,25.4769,46000.0
2010-05-06 13:30:00,30.69,30.7,30.61,30.61,42600.0,25.4769,25.4852,25.4105,25.4105,42600.0
2010-05-06 13:35:00,30.62,30.63,30.59,30.6,54200.0,25.4188,25.4271,25.3939,25.4022,54200.0
2010-05-06 13:40:00,30.6,30.62,30.55,30.61,41600.0,25.4022,25.4188,25.3607,25.4105,41600.0
2010-05-06 13:45:00,30.6,30.61,30.56,30.58,33000.0,25.4022,25.4105,25.369,25.3856,33000.0
2010-05-06 13:50:00,30.58,30.59,30.49,30.5,74200.0,25.3856,25.3939,25.3109,25.3192,74200.0
2010-05-06 13:55:00,30.5,30.5,30.39,30.45,66000.0,25.3192,25.3192,25.2279,25.2777,66000.0
2010-05-06 14:00:00,30.45,30.52,30.45,30.45,56200.0,25.2777,25.3358,25.2777,25.2777,56200.0
2010-05-06 14:05:00,30.46,30.48,30.35,30.35,47200.0,25.286,25.3026,25.1947,25.1947,47200.0
2010-05-06 14:10:00,30.36,30.39,30.25,30.25,165600.0,25.203,25.2279,25.1117,25.1117,165600.0
2010-05-06 14:15:00,30.27,30.27,30.03,30.04,120000.0,25.1283,25.1283,24.929,24.9373,120000.0
2010-05-06 14:20:00,30.03,30.03,29.8,29.82,348200.0,24.929,24.929,24.7381,24.7547,348200.0
2010-05-06 14:25:00,29.82,30.0,29.75,29.79,155400.0,24.7547,24.9041,24.6966,24.7298,155400.0
2010-05-06 14:30:00,29.79,29.8,29.68,29.69,185400.0,24.7298,24.7381,24.6385,24.6468,185400.0
2010-05-06 14:35:00,29.68,29.75,29.36,29.4,246000.0,24.6385,24.6966,24.3729,24.4061,246000.0
2010-05-06 14:40:00,29.38,29.49,28.68,28.93,180400.0,24.3895,24.4808,23.8084,24.0159,180400.0
2010-05-06 14:45:00,28.85,28.86,28.25,28.5,116000.0,23.9495,23.9578,23.4514,23.6589,116000.0
2010-05-06 14:50:00,28.48,29.67,28.36,29.54,116400.0,23.6423,24.6302,23.5427,24.5223,116400.0
2010-05-06 14:55:00,29.6,29.7,29.38,29.64,129600.0,24.5721,24.6551,24.3895,24.6053,129600.0
2010-05-06 15:00:00,29.64,29.85,29.52,29.8,217600.0,24.6053,24.7796,24.5057,24.7381,217600.0
2010-05-06 15:05:00,29.8,30.02,29.75,29.99,191400.0,24.7381,24.9207,24.6966,24.8958,191400.0
2010-05-06 15:10:00,29.98,30.13,29.93,30.0,325400.0,24.8875,25.0121,24.846,24.9041,325400.0
2010-05-06 15:15:00,29.98,30.0,29.84,29.89,90400.0,24.8875,24.9041,24.7713,24.8128,90400.0
2010-05-06 15:20:00,29.89,29.97,29.82,29.92,201000.0,24.8128,24.8792,24.7547,24.8377,201000.0
2010-05-06 15:25:00,29.92,30.12,29.81,30.1,366800.0,24.8377,25.0038,24.7464,24.9872,366800.0
2010-05-06 15:30:00,30.09,30.33,30.02,30.33,314400.0,24.9789,25.1781,24.9207,25.1781,314400.0
2010-05-06 15:35:00,30.33,30.4,30.28,30.35,255800.0,25.1781,25.2362,25.1366,25.1947,255800.0
2010-05-06 15:40:00,30.34,30.5,30.31,30.47,143800.0,25.1864,25.3192,25.1615,25.2943,143800.0
2010-05-06 15:45:00,30.47,30.52,30.39,30.43,427600.0,25.2943,25.3358,25.2279,25.2611,427600.0
2010-05-06 15:50:00,30.42,30.53,30.36,30.49,803400.0,25.2528,25.3441,25.203,25.3109,803400.0
2010-05-06 15:55:00,30.49,30.5,30.28,30.39,685000.0,25.3109,25.3192,25.1366,25.2279,685000.0
2010-05-07 09:30:00,30.38,30.38,30.04,30.04,124600.0,25.2196,25.2196,24.9373,24.9373,124600.0
2010-05-07 09:35:00,30.03,30.05,29.65,29.74,141200.0,24.929,24.9456,24.6136,24.6883,141200.0
2010-05-07 09:40:00,29.73,29.9,29.68,29.77,117800.0,24.68,24.8211,24.6385,24.7132,117800.0
2010-05-07 09:45:00,29.77,29.87,29.71,29.81,127800.0,24.7132,24.7962,24.6634,24.7464,127800.0
2010-05-07 09:50:00,29.79,29.89,29.74,29.81,64400.0,24.7298,24.8128,24.6883,24.7464,64400.0
2010-05-07 09:55:00,29.83,29.83,29.53,29.6,92600.0,24.763,24.763,24.514,24.5721,92600.0
2010-05-07 10:00:00,29.59,29.63,29.3,29.31,189400.0,24.5638,24.597,24.323,24.3313,189400.0
2010-05-07 10:05:00,29.31,29.49,29.26,29.47,97600.0,24.3313,24.4808,24.2898,24.4642,97600.0
2010-05-07 10:10:00,29.45,29.49,29.35,29.39,132200.0,24.4476,24.4808,24.3645,24.3978,132200.0
2010-05-07 10:15:00,29.39,29.52,29.39,29.5,89000.0,24.3978,24.5057,24.3978,24.4891,89000.0
2010-05-07 10:20:00,29.5,29.51,29.2,29.25,187600.0,24.4891,24.4974,24.24,24.2815,187600.0
2010-05-07 10:25:00,29.25,29.3,29.03,29.11,112000.0,24.2815,24.323,24.0989,24.1653,112000.0
2010-05-07 10:30:00,29.11,29.3,29.05,29.1,239200.0,24.1653,24.323,24.1155,24.157,239200.0
2010-05-07 10:35:00,29.1,29.3,29.1,29.21,100800.0,24.157,24.323,24.157,24.2483,100800.0
2010-05-07 10:40:00,29.21,29.29,29.06,29.08,120200.0,24.2483,24.3147,24.1238,24.1404,120200.0
2010-05-07 10:45:00,29.08,29.26,29.06,29.21,137600.0,24.1404,24.2898,24.1238,24.2483,137600.0
2010-05-07 10:50:00,29.24,29.31,29.17,29.29,50800.0,24.2732,24.3313,24.2151,24.3147,50800.0
2010-05-07 10:55:00,29.29,29.31,29.21,29.21,36800.0,24.3147,24.3313,24.2483,24.2483,36800.0
2010-05-07 11:00:00,29.21,29.3,29.21,29.29,56200.0,24.2483,24.323,24.2483,24.3147,56200.0
2010-05-07 11:05:00,29.3,29.55,29.3,29.54,64800.0,24.323,24.5306,24.323,24.5223,64800.0
2010-05-07 11:10:00,29.54,29.66,29.5,29.57,162000.0,24.5223,24.6219,24.4891,24.5472,162000.0
2010-05-07 11:15:00,29.58,29.86,29.57,29.8,95400.0,24.5555,24.7879,24.5472,24.7381,95400.0
2010-05-07 11:20:00,29.8,29.89,29.74,29.84,115800.0,24.7381,24.8128,24.6883,24.7713,115800.0
2010-05-07 11:25:00,29.83,29.91,29.79,29.89,164600.0,24.763,24.8294,24.7298,24.8128,164600.0
2010-05-07 11:30:00,29.88,29.88,29.61,29.61,145200.0,24.8045,24.8045,24.5804,24.5804,145200.0
2010-05-07 11:35:00,29.61,29.72,29.6,29.64,60800.0,24.5804,24.6717,24.5721,24.6053,60800.0
2010-05-07 11:40:00,29.64,29.78,29.61,29.78,72200.0,24.6053,24.7215,24.5804,24.7215,72200.0
2010-05-07 11:45:00,29.77,29.96,29.77,29.93,60400.0,24.7132,24.8709,24.7132,24.846,60400.0
2010-05-07 11:50:00,29.94,29.95,29.85,29.91,88000.0,24.8543,24.8626,24.7796,24.8294,88000.0
2010-05-07 11:55:00,29.9,29.95,29.85,29.92,35200.0,24.8211,24.8626,24.7796,24.8377,35200.0
2010-05-07 12:00:00,29.92,29.99,29.81,29.96,69800.0,24.8377,24.8958,24.7464,24.8709,69800.0
2010-05-07 12:05:00,29.95,29.98,29.91,29.93,65800.0,24.8626,24.8875,24.8294,24.846,65800.0
2010-05-07 12:10:00,29.93,30.02,29.91,30.02,49600.0,24.846,24.9207,24.8294,24.9207,49600.0
2010-05-07 12:15:00,30.02,30.12,30.0,30.06,82800.0,24.9207,25.0038,24.9041,24.9539,82800.0
2010-05-07 12:20:00,30.06,30.07,29.92,29.93,76400.0,24.9539,24.9622,24.8377,24.846,76400.0
2010-05-07 12:25:00,29.93,29.94,29.75,29.8,69600.0,24.846,24.8543,24.6966,24.7381,69600.0
2010-05-07 12:30:00,29.79,29.85,29.73,29.77,110600.0,24.7298,24.7796,24.68,24.7132,110600.0
2010-05-07 12:35:00,29.75,29.89,29.75,29.83,80400.0,24.6966,24.8128,24.6966,24.763,80400.0
2010-05-07 12:40:00,29.84,30.0,29.84,29.9,85200.0,24.7713,24.9041,24.7713,24.8211,85200.0
2010-05-07 12:45:00,29.9,29.99,29.87,29.93,39800.0,24.8211,24.8958,24.7962,24.846,39800.0
2010-05-07 12:50:00,29.94,30.0,29.81,29.84,89000.0,24.8543,24.9041,24.7464,24.7713,89000.0
2010-05-07 12:55:00,29.84,29.89,29.79,29.82,69200.0,24.7713,24.8128,24.7298,24.7547,69200.0
2010-05-07 13:00:00,29.82,29.9,29.8,29.86,93000.0,24.7547,24.8211,24.7381,24.7879,93000.0
2010-05-07 13:05:00,29.86,29.91,29.75,29.75,55600.0,24.7879,24.8294,24.6966,24.6966,55600.0
2010-05-07 13:10:00,29.74,29.78,29.6,29.65,88600.0,24.6883,24.7215,24.5721,24.6136,88600.0
2010-05-07 13:15:00,29.67,29.71,29.58,29.61,187600.0,24.6302,24.6634,24.5555,24.5804,187600.0
2010-05-07 13:20:00,29.61,29.62,29.53,29.54,87600.0,24.5804,24.5887,24.514,24.5223,87600.0
2010-05-07 13:25:00,29.54,29.55,29.48,29.5,120600.0,24.5223,24.5306,24.4725,24.4891,120600.0
2010-05-07 13:30:00,29.5,29.58,29.5,29.56,48400.0,24.4891,24.5555,24.4891,24.5389,48400.0
2010-05-07 13:35:00,29.57,29.6,29.49,29.54,73800.0,24.5472,24.5721,24.4808,24.5223,73800.0
2010-05-07 13:40:00,29.55,29.61,29.54,29.59,63200.0,24.5306,24.5804,24.5223,24.5638,63200.0
2010-05-07 13:45:00,29.6,29.7,29.59,29.65,54600.0,24.5721,24.6551,24.5638,24.6136,54600.0
2010-05-07 13:50:00,29.65,29.66,29.57,29.57,50600.0,24.6136,24.6219,24.5472,24.5472,50600.0
2010-05-07 13:55:00,29.57,29.65,29.54,29.55,73600.0,24.5472,24.6136,24.5223,24.5306,73600.0
2010-05-07 14:00:00,29.55,29.61,29.51,29.53,82400.0,24.5306,24.5804,24.4974,24.514,82400.0
2010-05-07 14:05:00,29.53,29.54,29.46,29.49,128800.0,24.514,24.5223,24.4559,24.4808,128800.0
2010-05-07 14:10:00,29.49,29.5,29.35,29.36,73800.0,24.4808,24.4891,24.3645,24.3729,73800.0
2010-05-07 14:15:00,29.35,29.5,29.33,29.47,59000.0,24.3645,24.4891,24.3479,24.4642,59000.0
2010-05-07 14:20:00,29.47,29.5,29.42,29.43,139000.0,24.4642,24.4891,24.4227,24.431,139000.0
2010-05-07 14:25:00,29.43,29.46,29.38,29.39,77800.0,24.431,24.4559,24.3895,24.3978,77800.0
2010-05-07 14:30:00,29.39,29.47,29.37,29.43,51600.0,24.3978,24.4642,24.3812,24.431,51600.0
2010-05-07 14:35:00,29.44,29.5,29.41,29.47,40000.0,24.4393,24.4891,24.4144,24.4642,40000.0
2010-05-07 14:40:00,29.47,29.5,29.41,29.41,150800.0,24.4642,24.4891,24.4144,24.4144,150800.0
2010-05-07 14:45:00,29.41,29.44,29.38,29.38,61000.0,24.4144,24.4393,24.3895,24.3895,61000.0
2010-05-07 14:50:00,29.38,29.38,29.3,29.35,109400.0,24.3895,24.3895,24.323,24.3645,109400.0
2010-05-07 14:55:00,29.36,29.4,29.34,29.35,112000.0,24.3729,24.4061,24.3562,24.3645,112000.0
2010-05-07 15:00:00,29.35,29.36,29.2,29.2,198600.0,24.3645,24.3729,24.24,24.24,198600.0
2010-05-07 15:05:00,29.2,29.22,29.08,29.08,201000.0,24.24,24.2566,24.1404,24.1404,201000.0
2010-05-07 15:10:00,29.1,29.16,29.03,29.09,151200.0,24.157,24.2068,24.0989,24.1487,151200.0
2010-05-07 15:15:00,29.08,29.18,29.03,29.18,160200.0,24.1404,24.2234,24.0989,24.2234,160200.0
2010-05-07 15:20:00,29.18,29.25,29.13,29.21,152000.0,24.2234,24.2815,24.1819,24.2483,152000.0
2010-05-07 15:25:00,29.21,29.25,29.14,29.16,128400.0,24.2483,24.2815,24.1902,24.2068,128400.0
2010-05-07 15:30:00,29.16,29.2,29.04,29.09,151800.0,24.2068,24.24,24.1072,24.1487,151800.0
2010-05-07 15:35:00,29.1,29.16,29.06,29.14,120200.0,24.157,24.2068,24.1238,24.1902,120200.0
2010-05-07 15:40:00,29.14,29.3,29.13,29.24,243400.0,24.1902,24.323,24.1819,24.2732,243400.0
2010-05-07 15:45:00,29.24,29.26,29.14,29.22,222400.0,24.2732,24.2898,24.1902,24.2566,222400.0
2010-05-07 15:50:00,29.23,29.23,29.14,29.16,173800.0,24.2649,24.2649,24.1902,24.2068,173800.0
2010-05-07 15:55:00,29.16,29.28,29.15,29.23,232200.0,24.2068,24.3064,24.1985,24.2649,232200.0
2010-05-10 09:30:00,30.47,30.48,30.29,30.46,8000.0,25.2943,25.3026,25.1449,25.286,8000.0
2010-05-10 09:35:00,30.46,31.39,30.36,31.23,359000.0,25.286,26.058,25.203,25.9252,359000.0
2010-05-10 09:40:00,31.24,31.33,31.11,31.25,380000.0,25.9335,26.0082,25.8256,25.9418,380000.0
2010-05-10 09:45:00,31.23,31.24,31.03,31.16,225000.0,25.9252,25.9335,25.7592,25.8671,225000.0
2010-05-10 09:50:00,31.14,31.31,31.1,31.16,370400.0,25.8505,25.9916,25.8173,25.8671,370400.0
2010-05-10 09:55:00,31.15,31.22,31.1,31.16,212000.0,25.8588,25.9169,25.8173,25.8671,212000.0
2010-05-10 10:00:00,31.15,31.17,31.1,31.13,242200.0,25.8588,25.8754,25.8173,25.8422,242200.0
2010-05-10 10:05:00,31.13,31.24,31.13,31.23,191200.0,25.8422,25.9335,25.8422,25.9252,191200.0
2010-05-10 10:10:00,31.24,31.49,31.22,31.47,169000.0,25.9335,26.141,25.9169,26.1244,169000.0
2010-05-10 10:15:00,31.47,31.49,31.42,31.47,111600.0,26.1244,26.141,26.0829,26.1244,111600.0
2010-05-10 10:20:00,31.47,31.49,31.41,31.43,130000.0,26.1244,26.141,26.0746,26.0912,130000.0
2010-05-10 10:25:00,31.44,31.45,31.31,31.33,168200.0,26.0995,26.1078,25.9916,26.0082,168200.0
2010-05-10 10:30:00,31.33,31.33,31.21,31.28,207000.0,26.0082,26.0082,25.9086,25.9667,207000.0
2010-05-10 10:35:00,31.27,31.27,31.19,31.22,76200.0,25.9584,25.9584,25.892,25.9169,76200.0
2010-05-10 10:40:00,31.23,31.26,31.18,31.18,66200.0,25.9252,25.9501,25.8837,25.8837,66200.0
2010-05-10 10:45:00,31.18,31.28,31.18,31.27,77400.0,25.8837,25.9667,25.8837,25.9584,77400.0
2010-05-10 10:50:00,31.27,31.29,31.17,31.27,94600.0,25.9584,25.975,25.8754,25.9584,94600.0
2010-05-10 10:55:00,31.28,31.29,31.17,31.22,59800.0,25.9667,25.975,25.8754,25.9169,59800.0
2010-05-10 11:00:00,31.22,31.32,31.21,31.31,65600.0,25.9169,25.9999,25.9086,25.9916,65600.0
2010-05-10 11:05:00,31.31,31.32,31.24,31.24,361200.0,25.9916,25.9999,25.9335,25.9335,361200.0
2010-05-10 11:10:00,31.24,31.29,31.23,31.28,111600.0,25.9335,25.975,25.9252,25.9667,111600.0
2010-05-10 11:15:00,31.27,31.32,31.25,31.31,40400.0,25.9584,25.9999,25.9418,25.9916,40400.0
2010-05-10 11:20:00,31.31,31.37,31.27,31.31,139800.0,25.9916,26.0414,25.9584,25.9916,139800.0
2010-05-10 11:25:00,31.3,31.42,31.29,31.42,285200.0,25.9833,26.0829,25.975,26.0829,285200.0
2010-05-10 11:30:00,31.42,31.43,31.37,31.4,59000.0,26.0829,26.0912,26.0414,26.0663,59000.0
2010-05-10 11:35:00,31.42,31.43,31.36,31.42,55200.0,26.0829,26.0912,26.0331,26.0829,55200.0
2010-05-10 11:40:00,31.42,31.43,31.33,31.35,54400.0,26.0829,26.0912,26.0082,26.0248,54400.0
2010-05-10 11:45:00,31.36,31.36,31.32,31.34,32200.0,26.0331,26.0331,25.9999,26.0165,32200.0
2010-05-10 11:50:00,31.32,31.38,31.32,31.36,43000.0,25.9999,26.0497,25.9999,26.0331,43000.0
2010-05-10 11:55:00,31.38,31.39,31.35,31.38,78000.0,26.0497,26.058,26.0248,26.0497,78000.0
2010-05-10 12:00:00,31.37,31.39,31.34,31.36,128800.0,26.0414,26.058,26.0165,26.0331,128800.0
2010-05-10 12:05:00,31.36,31.38,31.32,31.36,29800.0,26.0331,26.0497,25.9999,26.0331,29800.0
2010-05-10 12:10:00,31.37,31.38,31.33,31.36,73200.0,26.0414,26.0497,26.0082,26.0331,73200.0
2010-05-10 12:15:00,31.37,31.37,31.33,31.35,73400.0,26.0414,26.0414,26.0082,26.0248,73400.0
2010-05-10 12:20:00,31.36,31.4,31.36,31.39,147400.0,26.0331,26.0663,26.0331,26.058,147400.0
2010-05-10 12:25:00,31.39,31.41,31.38,31.39,30000.0,26.058,26.0746,26.0497,26.058,30000.0
2010-05-10 12:30:00,31.39,31.41,31.36,31.39,30000.0,26.058,26.0746,26.0331,26.058,30000.0
2010-05-10 12:35:00,31.4,31.44,31.39,31.4,48400.0,26.0663,26.0995,26.058,26.0663,48400.0
2010-05-10 12:40:00,31.39,31.41,31.36,31.38,35400.0,26.058,26.0746,26.0331,26.0497,35400.0
2010-05-10 12:45:00,31.38,31.41,31.37,31.4,32800.0,26.0497,26.0746,26.0414,26.0663,32800.0
2010-05-10 12:50:00,31.39,31.43,31.38,31.4,46200.0,26.058,26.0912,26.0497,26.0663,46200.0
2010-05-10 12:55:00,31.41,31.41,31.36,31.38,23400.0,26.0746,26.0746,26.0331,26.0497,23400.0
2010-05-10 13:00:00,31.37,31.39,31.33,31.35,36000.0,26.0414,26.058,26.0082,26.0248,36000.0
2010-05-10 13:05:00,31.35,31.35,31.2,31.26,56200.0,26.0248,26.0248,25.9003,25.9501,56200.0
2010-05-10 13:10:00,31.27,31.32,31.22,31.22,48000.0,25.9584,25.9999,25.9169,25.9169,48000.0
2010-05-10 13:15:00,31.23,31.35,31.21,31.35,50800.0,25.9252,26.0248,25.9086,26.0248,50800.0
2010-05-10 13:20:00,31.35,31.38,31.3,31.3,31200.0,26.0248,26.0497,25.9833,25.9833,31200.0
2010-05-10 13:25:00,31.31,31.36,31.31,31.33,163000.0,25.9916,26.0331,25.9916,26.0082,163000.0
2010-05-10 13:30:00,31.34,31.4,31.33,31.39,43400.0,26.0165,26.0663,26.0082,26.058,43400.0
2010-05-10 13:35:00,31.39,31.39,31.3,31.3,45000.0,26.058,26.058,25.9833,25.9833,45000.0
2010-05-10 13:40:00,31.31,31.31,31.23,31.23,51600.0,25.9916,25.9916,25.9252,25.9252,51600.0
2010-05-10 13:45:00,31.24,31.36,31.22,31.35,60200.0,25.9335,26.0331,25.9169,26.0248,60200.0
2010-05-10 13:50:00,31.36,31.39,31.32,31.32,29000.0,26.0331,26.058,25.9999,25.9999,29000.0
2010-05-10 13:55:00,31.32,31.4,31.31,31.31,58200.0,25.9999,26.0663,25.9916,25.9916,58200.0
2010-05-10 14:00:00,31.3,31.34,31.23,31.34,59200.0,25.9833,26.0165,25.9252,26.0165,59200.0
2010-05-10 14:05:00,31.34,31.36,31.3,31.33,92400.0,26.0165,26.0331,25.9833,26.0082,92400.0
2010-05-10 14:10:00,31.33,31.33,31.24,31.28,40000.0,26.0082,26.0082,25.9335,25.9667,40000.0
2010-05-10 14:15:00,31.29,31.29,31.24,31.27,44400.0,25.975,25.975,25.9335,25.9584,44400.0
2010-05-10 14:20:00,31.25,31.3,31.24,31.26,99200.0,25.9418,25.9833,25.9335,25.9501,99200.0
2010-05-10 14:25:00,31.27,31.27,31.18,31.21,63200.0,25.9584,25.9584,25.8837,25.9086,63200.0
2010-05-10 14:30:00,31.21,31.22,31.18,31.18,53200.0,25.9086,25.9169,25.8837,25.8837,53200.0
2010-05-10 14:35:00,31.18,31.22,30.97,30.97,154400.0,25.8837,25.9169,25.7094,25.7094,154400.0
2010-05-10 14:40:00,30.97,31.03,30.84,31.01,152000.0,25.7094,25.7592,25.6015,25.7426,152000.0
2010-05-10 14:45:00,31.02,31.11,31.0,31.11,45800.0,25.7509,25.8256,25.7343,25.8256,45800.0
2010-05-10 14:50:00,31.11,31.15,31.1,31.11,29000.0,25.8256,25.8588,25.8173,25.8256,29000.0
2010-05-10 14:55:00,31.13,31.19,31.11,31.18,48000.0,25.8422,25.892,25.8256,25.8837,48000.0
2010-05-10 15:00:00,31.18,31.2,31.14,31.14,43600.0,25.8837,25.9003,25.8505,25.8505,43600.0
2010-05-10 15:05:00,31.13,31.16,31.05,31.07,51800.0,25.8422,25.8671,25.7758,25.7924,51800.0
2010-05-10 15:10:00,31.07,31.11,31.05,31.09,35600.0,25.7924,25.8256,25.7758,25.809,35600.0
2010-05-10 15:15:00,31.09,31.15,31.06,31.14,36600.0,25.809,25.8588,25.7841,25.8505,36600.0
2010-05-10 15:20:00,31.14,31.21,31.14,31.2,51000.0,25.8505,25.9086,25.8505,25.9003,51000.0
2010-05-10 15:25:00,31.21,31.28,31.2,31.27,66800.0,25.9086,25.9667,25.9003,25.9584,66800.0
2010-05-10 15:30:00,31.28,31.29,31.24,31.26,107200.0,25.9667,25.975,25.9335,25.9501,107200.0
2010-05-10 15:35:00,31.26,31.31,31.24,31.3,87400.0,25.9501,25.9916,25.9335,25.9833,87400.0
2010-05-10 15:40:00,31.3,31.35,31.29,31.33,95000.0,25.9833,26.0248,25.975,26.0082,95000.0
2010-05-10 15:45:00,31.33,31.38,31.33,31.34,102600.0,26.0082,26.0497,26.0082,26.0165,102600.0
2010-05-10 15:50:00,31.34,31.43,31.34,31.4,117600.0,26.0165,26.0912,26.0165,26.0663,117600.0
2010-05-10 15:55:00,31.4,31.47,31.4,31.43,173800.0,26.0663,26.1244,26.0663,26.0912,173800.0
2010-05-11 09:30:00,31.36,31.36,31.0,31.07,66000.0,26.0331,26.0331,25.7343,25.7924,66000.0
2010-05-11 09:35:00,31.06,31.41,31.06,31.38,83200.0,25.7841,26.0746,25.7841,26.0497,83200.0
2010-05-11 09:40:00,31.38,31.49,31.33,31.42,68800.0,26.0497,26.141,26.0082,26.0829,68800.0
2010-05-11 09:45:00,31.42,31.44,31.34,31.39,50600.0,26.0829,26.0995,26.0165,26.058,50600.0
2010-05-11 09:50:00,31.39,31.49,31.38,31.44,133000.0,26.058,26.141,26.0497,26.0995,133000.0
2010-05-11 09:55:00,31.43,31.46,31.36,31.36,43000.0,26.0912,26.1161,26.0331,26.0331,43000.0
2010-05-11 10:00:00,31.38,31.38,31.32,31.33,40800.0,26.0497,26.0497,25.9999,26.0082,40800.0
2010-05-11 10:05:00,31.32,31.35,31.29,31.35,33200.0,25.9999,26.0248,25.975,26.0248,33200.0
2010-05-11 10:10:00,31.36,31.41,31.33,31.39,64600.0,26.0331,26.0746,26.0082,26.058,64600.0
2010-05-11 10:15:00,31.38,31.39,31.35,31.36,62400.0,26.0497,26.058,26.0248,26.0331,62400.0
2010-05-11 10:20:00,31.36,31.4,31.31,31.34,54800.0,26.0331,26.0663,25.9916,26.0165,54800.0
2010-05-11 10:25:00,31.34,31.39,31.34,31.36,77600.0,26.0165,26.058,26.0165,26.0331,77600.0
2010-05-11 10:30:00,31.36,31.38,31.35,31.36,37600.0,26.0331,26.0497,26.0248,26.0331,37600.0
2010-05-11 10:35:00,31.36,31.41,31.35,31.36,37800.0,26.0331,26.0746,26.0248,26.0331,37800.0
2010-05-11 10:40:00,31.37,31.43,31.36,31.38,43400.0,26.0414,26.0912,26.0331,26.0497,43400.0
2010-05-11 10:45:00,31.37,31.42,31.36,31.4,31400.0,26.0414,26.0829,26.0331,26.0663,31400.0
2010-05-11 10:50:00,31.4,31.41,31.35,31.36,36400.0,26.0663,26.0746,26.0248,26.0331,36400.0
2010-05-11 10:55:00,31.39,31.45,31.38,31.45,20200.0,26.058,26.1078,26.0497,26.1078,20200.0
2010-05-11 11:00:00,31.45,31.5,31.42,31.5,60800.0,26.1078,26.1493,26.0829,26.1493,60800.0
2010-05-11 11:05:00,31.48,31.57,31.48,31.55,49600.0,26.1327,26.2075,26.1327,26.1909,49600.0
2010-05-11 11:10:00,31.55,31.56,31.51,31.54,33400.0,26.1909,26.1992,26.1576,26.1826,33400.0
2010-05-11 11:15:00,31.54,31.61,31.52,31.61,41000.0,26.1826,26.2407,26.1659,26.2407,41000.0
2010-05-11 11:20:00,31.6,31.61,31.54,31.55,66800.0,26.2324,26.2407,26.1826,26.1909,66800.0
2010-05-11 11:25:00,31.55,31.6,31.52,31.56,45600.0,26.1909,26.2324,26.1659,26.1992,45600.0
2010-05-11 11:30:00,31.56,31.57,31.49,31.54,64000.0,26.1992,26.2075,26.141,26.1826,64000.0
2010-05-11 11:35:00,31.55,31.61,31.54,31.58,47200.0,26.1909,26.2407,26.1826,26.2158,47200.0
2010-05-11 11:40:00,31.58,31.66,31.57,31.63,59200.0,26.2158,26.2822,26.2075,26.2573,59200.0
2010-05-11 11:45:00,31.65,31.65,31.58,31.59,51000.0,26.2739,26.2739,26.2158,26.2241,51000.0
2010-05-11 11:50:00,31.59,31.69,31.58,31.68,50400.0,26.2241,26.3071,26.2158,26.2988,50400.0
2010-05-11 11:55:00,31.68,31.76,31.68,31.68,48600.0,26.2988,26.3652,26.2988,26.2988,48600.0
2010-05-11 12:00:00,31.68,31.68,31.66,31.68,44200.0,26.2988,26.2988,26.2822,26.2988,44200.0
2010-05-11 12:05:00,31.67,31.73,31.65,31.71,28000.0,26.2905,26.3403,26.2739,26.3237,28000.0
2010-05-11 12:10:00,31.7,31.73,31.68,31.68,27200.0,26.3154,26.3403,26.2988,26.2988,27200.0
2010-05-11 12:15:00,31.68,31.75,31.68,31.74,25200.0,26.2988,26.3569,26.2988,26.3486,25200.0
2010-05-11 12:20:00,31.73,31.73,31.68,31.7,31000.0,26.3403,26.3403,26.2988,26.3154,31000.0
2010-05-11 12:25:00,31.7,31.72,31.67,31.7,29600.0,26.3154,26.332,26.2905,26.3154,29600.0
2010-05-11 12:30:00,31.68,31.72,31.65,31.69,22200.0,26.2988,26.332,26.2739,26.3071,22200.0
2010-05-11 12:35:00,31.69,31.7,31.65,31.67,20800.0,26.3071,26.3154,26.2739,26.2905,20800.0
2010-05-11 12:40:00,31.67,31.77,31.67,31.75,43400.0,26.2905,26.3735,26.2905,26.3569,43400.0
2010-05-11 12:45:00,31.75,31.84,31.75,31.82,46000.0,26.3569,26.4316,26.3569,26.415,46000.0
2010-05-11 12:50:00,31.82,31.87,31.81,31.85,66600.0,26.415,26.4565,26.4067,26.4399,66600.0
2010-05-11 12:55:00,31.85,31.9,31.84,31.89,65400.0,26.4399,26.4814,26.4316,26.4731,65400.0
2010-05-11 13:00:00,31.89,31.89,31.86,31.88,90800.0,26.4731,26.4731,26.4482,26.4648,90800.0
2010-05-11 13:05:00,31.88,31.91,31.86,31.9,74000.0,26.4648,26.4897,26.4482,26.4814,74000.0
2010-05-11 13:10:00,31.9,31.9,31.86,31.88,75000.0,26.4814,26.4814,26.4482,26.4648,75000.0
2010-05-11 13:15:00,31.89,31.89,31.85,31.85,39600.0,26.4731,26.4731,26.4399,26.4399,39600.0
2010-05-11 13:20:00,31.85,31.9,31.84,31.89,62200.0,26.4399,26.4814,26.4316,26.4731,62200.0
2010-05-11 13:25:00,31.89,31.9,31.86,31.88,43600.0,26.4731,26.4814,26.4482,26.4648,43600.0
2010-05-11 13:30:00,31.88,31.9,31.84,31.89,47400.0,26.4648,26.4814,26.4316,26.4731,47400.0
2010-05-11 13:35:00,31.89,31.93,31.87,31.88,65400.0,26.4731,26.5063,26.4565,26.4648,65400.0
2010-05-11 13:40:00,31.89,31.89,31.85,31.86,81400.0,26.4731,26.4731,26.4399,26.4482,81400.0
2010-05-11 13:45:00,31.86,31.91,31.85,31.86,170800.0,26.4482,26.4897,26.4399,26.4482,170800.0
2010-05-11 13:50:00,31.86,31.91,31.85,31.9,48600.0,26.4482,26.4897,26.4399,26.4814,48600.0
2010-05-11 13:55:00,31.9,31.94,31.88,31.9,54600.0,26.4814,26.5146,26.4648,26.4814,54600.0
2010-05-11 14:00:00,31.9,31.93,31.89,31.9,42600.0,26.4814,26.5063,26.4731,26.4814,42600.0
2010-05-11 14:05:00,31.9,31.95,31.86,31.89,53800.0,26.4814,26.5229,26.4482,26.4731,53800.0
2010-05-11 14:10:00,31.89,31.92,31.81,31.84,72000.0,26.4731,26.498,26.4067,26.4316,72000.0
2010-05-11 14:15:00,31.84,31.89,31.78,31.81,84400.0,26.4316,26.4731,26.3818,26.4067,84400.0
2010-05-11 14:20:00,31.81,31.86,31.75,31.86,84800.0,26.4067,26.4482,26.3569,26.4482,84800.0
2010-05-11 14:25:00,31.84,31.86,31.77,31.78,72200.0,26.4316,26.4482,26.3735,26.3818,72200.0
2010-05-11 14:30:00,31.78,31.78,31.68,31.74,87000.0,26.3818,26.3818,26.2988,26.3486,87000.0
2010-05-11 14:35:00,31.74,31.79,31.65,31.77,60000.0,26.3486,26.3901,26.2739,26.3735,60000.0
2010-05-11 14:40:00,31.78,31.79,31.72,31.75,155200.0,26.3818,26.3901,26.332,26.3569,155200.0
2010-05-11 14:45:00,31.75,31.83,31.75,31.82,66200.0,26.3569,26.4233,26.3569,26.415,66200.0
2010-05-11 14:50:00,31.82,31.87,31.81,31.83,53800.0,26.415,26.4565,26.4067,26.4233,53800.0
2010-05-11 14:55:00,31.83,31.83,31.72,31.72,53400.0,26.4233,26.4233,26.332,26.332,53400.0
2010-05-11 15:00:00,31.72,31.73,31.63,31.7,87200.0,26.332,26.3403,26.2573,26.3154,87200.0
2010-05-11 15:05:00,31.7,31.7,31.64,31.64,66200.0,26.3154,26.3154,26.2656,26.2656,66200.0
2010-05-11 15:10:00,31.64,31.68,31.61,31.68,52600.0,26.2656,26.2988,26.2407,26.2988,52600.0
2010-05-11 15:15:00,31.68,31.7,31.6,31.63,100800.0,26.2988,26.3154,26.2324,26.2573,100800.0
2010-05-11 15:20:00,31.63,31.7,31.59,31.7,122600.0,26.2573,26.3154,26.2241,26.3154,122600.0
2010-05-11 15:25:00,31.7,31.73,31.66,31.68,94200.0,26.3154,26.3403,26.2822,26.2988,94200.0
2010-05-11 15:30:00,31.68,31.71,31.65,31.69,107800.0,26.2988,26.3237,26.2739,26.3071,107800.0
2010-05-11 15:35:00,31.69,31.77,31.69,31.75,117800.0,26.3071,26.3735,26.3071,26.3569,117800.0
2010-05-11 15:40:00,31.75,31.75,31.68,31.7,112000.0,26.3569,26.3569,26.2988,26.3154,112000.0
2010-05-11 15:45:00,31.71,31.75,31.67,31.67,131200.0,26.3237,26.3569,26.2905,26.2905,131200.0
2010-05-11 15:50:00,31.67,31.7,31.6,31.63,128800.0,26.2905,26.3154,26.2324,26.2573,128800.0
2010-05-11 15:55:00,31.64,31.66,31.56,31.58,152000.0,26.2656,26.2822,26.1992,26.2158,152000.0
2010-05-12 09:30:00,31.68,31.82,31.63,31.68,51800.0,26.2988,26.415,26.2573,26.2988,51800.0
2010-05-12 09:35:00,31.68,31.82,31.65,31.8,18200.0,26.2988,26.415,26.2739,26.3984,18200.0
2010-05-12 09:40:00,31.79,31.8,31.61,31.69,31800.0,26.3901,26.3984,26.2407,26.3071,31800.0
2010-05-12 09:45:00,31.68,31.71,31.5,31.5,27800.0,26.2988,26.3237,26.1493,26.1493,27800.0
2010-05-12 09:50:00,31.53,31.59,31.47,31.47,33000.0,26.1742,26.2241,26.1244,26.1244,33000.0
2010-05-12 09:55:00,31.47,31.61,31.47,31.61,14400.0,26.1244,26.2407,26.1244,26.2407,14400.0
2010-05-12 10:00:00,31.61,31.68,31.59,31.67,23800.0,26.2407,26.2988,26.2241,26.2905,23800.0
2010-05-12 10:05:00,31.67,31.69,31.63,31.64,21000.0,26.2905,26.3071,26.2573,26.2656,21000.0
2010-05-12 10:10:00,31.65,31.66,31.59,31.61,22400.0,26.2739,26.2822,26.2241,26.2407,22400.0
2010-05-12 10:15:00,31.64,31.68,31.58,31.6,45400.0,26.2656,26.2988,26.2158,26.2324,45400.0
2010-05-12 10:20:00,31.6,31.61,31.59,31.6,25400.0,26.2324,26.2407,26.2241,26.2324,25400.0
2010-05-12 10:25:00,31.6,31.62,31.59,31.61,10600.0,26.2324,26.249,26.2241,26.2407,10600.0
2010-05-12 10:30:00,31.61,31.63,31.59,31.6,38600.0,26.2407,26.2573,26.2241,26.2324,38600.0
2010-05-12 10:35:00,31.6,31.64,31.59,31.63,51400.0,26.2324,26.2656,26.2241,26.2573,51400.0
2010-05-12 10:40:00,31.64,31.73,31.63,31.71,35800.0,26.2656,26.3403,26.2573,26.3237,35800.0
2010-05-12 10:45:00,31.71,31.75,31.7,31.73,27400.0,26.3237,26.3569,26.3154,26.3403,27400.0
2010-05-12 10:50:00,31.75,31.75,31.72,31.72,13000.0,26.3569,26.3569,26.332,26.332,13000.0
2010-05-12 10:55:00,31.73,31.74,31.71,31.74,15000.0,26.3403,26.3486,26.3237,26.3486,15000.0
2010-05-12 11:00:00,31.73,31.84,31.73,31.73,25400.0,26.3403,26.4316,26.3403,26.3403,25400.0
2010-05-12 11:05:00,31.74,31.76,31.73,31.74,11800.0,26.3486,26.3652,26.3403,26.3486,11800.0
2010-05-12 11:10:00,31.73,31.74,31.66,31.68,30200.0,26.3403,26.3486,26.2822,26.2988,30200.0
2010-05-12 11:15:00,31.68,31.68,31.59,31.63,42400.0,26.2988,26.2988,26.2241,26.2573,42400.0
2010-05-12 11:20:00,31.63,31.63,31.57,31.61,47200.0,26.2573,26.2573,26.2075,26.2407,47200.0
2010-05-12 11:25:00,31.6,31.63,31.59,31.6,44000.0,26.2324,26.2573,26.2241,26.2324,44000.0
2010-05-12 11:30:00,31.59,31.63,31.57,31.58,23000.0,26.2241,26.2573,26.2075,26.2158,23000.0
2010-05-12 11:35:00,31.58,31.62,31.58,31.6,47800.0,26.2158,26.249,26.2158,26.2324,47800.0
2010-05-12 11:40:00,31.59,31.61,31.56,31.58,42600.0,26.2241,26.2407,26.1992,26.2158,42600.0
2010-05-12 11:45:00,31.58,31.61,31.55,31.58,34800.0,26.2158,26.2407,26.1909,26.2158,34800.0
2010-05-12 11:50:00,31.58,31.6,31.56,31.56,78000.0,26.2158,26.2324,26.1992,26.1992,78000.0
2010-05-12 11:55:00,31.57,31.59,31.56,31.58,19000.0,26.2075,26.2241,26.1992,26.2158,19000.0
2010-05-12 12:00:00,31.58,31.65,31.57,31.6,84400.0,26.2158,26.2739,26.2075,26.2324,84400.0
2010-05-12 12:05:00,31.62,31.69,31.62,31.66,34400.0,26.249,26.3071,26.249,26.2822,34400.0
2010-05-12 12:10:00,31.66,31.71,31.66,31.71,27400.0,26.2822,26.3237,26.2822,26.3237,27400.0
2010-05-12 12:15:00,31.71,31.75,31.7,31.74,29400.0,26.3237,26.3569,26.3154,26.3486,29400.0
2010-05-12 12:20:00,31.74,31.78,31.73,31.76,17400.0,26.3486,26.3818,26.3403,26.3652,17400.0
2010-05-12 12:25:00,31.77,31.77,31.75,31.75,10000.0,26.3735,26.3735,26.3569,26.3569,10000.0
2010-05-12 12:30:00,31.77,31.8,31.76,31.77,18400.0,26.3735,26.3984,26.3652,26.3735,18400.0
2010-05-12 12:35:00,31.77,31.78,31.77,31.77,13200.0,26.3735,26.3818,26.3735,26.3735,13200.0
2010-05-12 12:40:00,31.77,31.79,31.75,31.78,19000.0,26.3735,26.3901,26.3569,26.3818,19000.0
2010-05-12 12:45:00,31.78,31.78,31.74,31.75,10000.0,26.3818,26.3818,26.3486,26.3569,10000.0
2010-05-12 12:50:00,31.75,31.78,31.74,31.75,14000.0,26.3569,26.3818,26.3486,26.3569,14000.0
2010-05-12 12:55:00,31.76,31.8,31.75,31.79,16400.0,26.3652,26.3984,26.3569,26.3901,16400.0
2010-05-12 13:00:00,31.79,31.82,31.75,31.82,26000.0,26.3901,26.415,26.3569,26.415,26000.0
2010-05-12 13:05:00,31.81,31.86,31.79,31.81,20600.0,26.4067,26.4482,26.3901,26.4067,20600.0
2010-05-12 13:10:00,31.81,31.85,31.81,31.84,12800.0,26.4067,26.4399,26.4067,26.4316,12800.0
2010-05-12 13:15:00,31.85,31.88,31.84,31.86,16200.0,26.4399,26.4648,26.4316,26.4482,16200.0
2010-05-12 13:20:00,31.86,31.87,31.83,31.83,13000.0,26.4482,26.4565,26.4233,26.4233,13000.0
2010-05-12 13:25:00,31.83,31.84,31.8,31.82,13800.0,26.4233,26.4316,26.3984,26.415,13800.0
2010-05-12 13:30:00,31.83,31.84,31.81,31.81,16000.0,26.4233,26.4316,26.4067,26.4067,16000.0
2010-05-12 13:35:00,31.81,31.83,31.77,31.81,22600.0,26.4067,26.4233,26.3735,26.4067,22600.0
2010-05-12 13:40:00,31.81,31.81,31.77,31.79,22200.0,26.4067,26.4067,26.3735,26.3901,22200.0
2010-05-12 13:45:00,31.79,31.84,31.79,31.83,18200.0,26.3901,26.4316,26.3901,26.4233,18200.0
2010-05-12 13:50:00,31.82,31.84,31.77,31.77,34000.0,26.415,26.4316,26.3735,26.3735,34000.0
2010-05-12 13:55:00,31.77,31.8,31.75,31.76,25400.0,26.3735,26.3984,26.3569,26.3652,25400.0
2010-05-12 14:00:00,31.75,31.82,31.75,31.78,21400.0,26.3569,26.415,26.3569,26.3818,21400.0
2010-05-12 14:05:00,31.79,31.82,31.76,31.76,56000.0,26.3901,26.415,26.3652,26.3652,56000.0
2010-05-12 14:10:00,31.76,31.78,31.74,31.77,36400.0,26.3652,26.3818,26.3486,26.3735,36400.0
2010-05-12 14:15:00,31.77,31.79,31.76,31.79,35800.0,26.3735,26.3901,26.3652,26.3901,35800.0
2010-05-12 14:20:00,31.79,31.85,31.79,31.85,36800.0,26.3901,26.4399,26.3901,26.4399,36800.0
2010-05-12 14:25:00,31.84,31.85,31.83,31.85,26800.0,26.4316,26.4399,26.4233,26.4399,26800.0
2010-05-12 14:30:00,31.85,31.91,31.85,31.89,40400.0,26.4399,26.4897,26.4399,26.4731,40400.0
2010-05-12 14:35:00,31.9,31.92,31.89,31.91,27000.0,26.4814,26.498,26.4731,26.4897,27000.0
2010-05-12 14:40:00,31.91,31.92,31.9,31.91,25400.0,26.4897,26.498,26.4814,26.4897,25400.0
2010-05-12 14:45:00,31.92,31.94,31.91,31.93,36000.0,26.498,26.5146,26.4897,26.5063,36000.0
2010-05-12 14:50:00,31.93,31.93,31.91,31.92,39200.0,26.5063,26.5063,26.4897,26.498,39200.0
2010-05-12 14:55:00,31.92,31.93,31.91,31.91,29400.0,26.498,26.5063,26.4897,26.4897,29400.0
2010-05-12 15:00:00,31.92,31.95,31.88,31.93,29800.0,26.498,26.5229,26.4648,26.5063,29800.0
2010-05-12 15:05:00,31.93,31.95,31.89,31.9,23600.0,26.5063,26.5229,26.4731,26.4814,23600.0
2010-05-12 15:10:00,31.9,31.91,31.89,31.89,23800.0,26.4814,26.4897,26.4731,26.4731,23800.0
2010-05-12 15:15:00,31.89,31.89,31.84,31.86,68600.0,26.4731,26.4731,26.4316,26.4482,68600.0
2010-05-12 15:20:00,31.86,31.86,31.83,31.85,35200.0,26.4482,26.4482,26.4233,26.4399,35200.0
2010-05-12 15:25:00,31.86,31.88,31.85,31.86,72600.0,26.4482,26.4648,26.4399,26.4482,72600.0
2010-05-12 15:30:00,31.86,31.88,31.83,31.85,77800.0,26.4482,26.4648,26.4233,26.4399,77800.0
2010-05-12 15:35:00,31.85,31.88,31.84,31.87,70200.0,26.4399,26.4648,26.4316,26.4565,70200.0
2010-05-12 15:40:00,31.87,31.93,31.87,31.89,59000.0,26.4565,26.5063,26.4565,26.4731,59000.0
2010-05-12 15:45:00,31.89,31.98,31.89,31.95,99400.0,26.4731,26.5478,26.4731,26.5229,99400.0
2010-05-12 15:50:00,31.93,31.96,31.89,31.94,97400.0,26.5063,26.5312,26.4731,26.5146,97400.0
2010-05-12 15:55:00,31.94,31.96,31.91,31.95,162200.0,26.5146,26.5312,26.4897,26.5229,162200.0
2010-05-13 09:30:00,31.85,31.9,31.81,31.86,19200.0,26.4399,26.4814,26.4067,26.4482,19200.0
2010-05-13 09:35:00,31.86,31.87,31.83,31.83,13200.0,26.4482,26.4565,26.4233,26.4233,13200.0
2010-05-13 09:40:00,31.85,31.9,31.83,31.86,19000.0,26.4399,26.4814,26.4233,26.4482,19000.0
2010-05-13 09:45:00,31.9,31.94,31.85,31.93,12600.0,26.4814,26.5146,26.4399,26.5063,12600.0
2010-05-13 09:50:00,31.93,31.99,31.92,31.95,38600.0,26.5063,26.5561,26.498,26.5229,38600.0
2010-05-13 09:55:00,31.95,31.97,31.91,31.91,20000.0,26.5229,26.5395,26.4897,26.4897,20000.0
2010-05-13 10:00:00,31.93,31.99,31.93,31.97,18200.0,26.5063,26.5561,26.5063,26.5395,18200.0
2010-05-13 10:05:00,31.97,31.98,31.83,31.96,47000.0,26.5395,26.5478,26.4233,26.5312,47000.0
2010-05-13 10:10:00,31.98,31.98,31.89,31.91,9600.0,26.5478,26.5478,26.4731,26.4897,9600.0
2010-05-13 10:15:00,31.91,31.98,31.9,31.93,20000.0,26.4897,26.5478,26.4814,26.5063,20000.0
2010-05-13 10:20:00,31.94,31.96,31.92,31.96,14800.0,26.5146,26.5312,26.498,26.5312,14800.0
2010-05-13 10:25:00,31.96,31.98,31.93,31.96,13800.0,26.5312,26.5478,26.5063,26.5312,13800.0
2010-05-13 10:30:00,31.96,32.02,31.96,31.99,37800.0,26.5312,26.581,26.5312,26.5561,37800.0
2010-05-13 10:35:00,32.0,32.12,32.0,32.08,38600.0,26.5644,26.664,26.5644,26.6308,38600.0
2010-05-13 10:40:00,32.07,32.1,32.04,32.07,178200.0,26.6225,26.6474,26.5976,26.6225,178200.0
2010-05-13 10:45:00,32.06,32.09,32.05,32.08,12600.0,26.6142,26.6391,26.6059,26.6308,12600.0
2010-05-13 10:50:00,32.08,32.11,32.07,32.1,28600.0,26.6308,26.6557,26.6225,26.6474,28600.0
2010-05-13 10:55:00,32.1,32.14,32.1,32.1,22400.0,26.6474,26.6806,26.6474,26.6474,22400.0
2010-05-13 11:00:00,32.11,32.11,32.02,32.03,42000.0,26.6557,26.6557,26.581,26.5893,42000.0
2010-05-13 11:05:00,32.02,32.05,32.01,32.04,20200.0,26.581,26.6059,26.5727,26.5976,20200.0
2010-05-13 11:10:00,32.04,32.07,32.04,32.06,39400.0,26.5976,26.6225,26.5976,26.6142,39400.0
2010-05-13 11:15:00,32.06,32.1,32.05,32.06,32400.0,26.6142,26.6474,26.6059,26.6142,32400.0
2010-05-13 11:20:00,32.07,32.09,32.06,32.06,20800.0,26.6225,26.6391,26.6142,26.6142,20800.0
2010-05-13 11:25:00,32.06,32.1,32.06,32.09,21400.0,26.6142,26.6474,26.6142,26.6391,21400.0
2010-05-13 11:30:00,32.1,32.1,32.07,32.08,34000.0,26.6474,26.6474,26.6225,26.6308,34000.0
2010-05-13 11:35:00,32.08,32.09,32.06,32.07,37800.0,26.6308,26.6391,26.6142,26.6225,37800.0
2010-05-13 11:40:00,32.07,32.13,32.05,32.1,43000.0,26.6225,26.6723,26.6059,26.6474,43000.0
2010-05-13 11:45:00,32.09,32.13,32.09,32.13,28000.0,26.6391,26.6723,26.6391,26.6723,28000.0
2010-05-13 11:50:00,32.14,32.14,32.0,32.02,59400.0,26.6806,26.6806,26.5644,26.581,59400.0
2010-05-13 11:55:00,32.02,32.04,31.94,31.97,70200.0,26.581,26.5976,26.5146,26.5395,70200.0
2010-05-13 12:00:00,31.98,32.07,31.98,32.06,30200.0,26.5478,26.6225,26.5478,26.6142,30200.0
2010-05-13 12:05:00,32.06,32.1,32.04,32.08,21000.0,26.6142,26.6474,26.5976,26.6308,21000.0
2010-05-13 12:10:00,32.08,32.09,32.08,32.09,10000.0,26.6308,26.6391,26.6308,26.6391,10000.0
2010-05-13 12:15:00,32.1,32.11,32.08,32.09,26400.0,26.6474,26.6557,26.6308,26.6391,26400.0
2010-05-13 12:20:00,32.09,32.11,32.09,32.1,14800.0,26.6391,26.6557,26.6391,26.6474,14800.0
2010-05-13 12:25:00,32.1,32.1,32.06,32.06,36400.0,26.6474,26.6474,26.6142,26.6142,36400.0
2010-05-13 12:30:00,32.07,32.09,32.06,32.07,17000.0,26.6225,26.6391,26.6142,26.6225,17000.0
2010-05-13 12:35:00,32.07,32.08,32.05,32.06,21200.0,26.6225,26.6308,26.6059,26.6142,21200.0
2010-05-13 12:40:00,32.06,32.09,32.05,32.08,13000.0,26.6142,26.6391,26.6059,26.6308,13000.0
2010-05-13 12:45:00,32.08,32.13,32.08,32.1,20200.0,26.6308,26.6723,26.6308,26.6474,20200.0
2010-05-13 12:50:00,32.1,32.1,32.08,32.1,31400.0,26.6474,26.6474,26.6308,26.6474,31400.0
2010-05-13 12:55:00,32.08,32.1,32.08,32.09,17200.0,26.6308,26.6474,26.6308,26.6391,17200.0
2010-05-13 13:00:00,32.1,32.11,32.08,32.1,26400.0,26.6474,26.6557,26.6308,26.6474,26400.0
2010-05-13 13:05:00,32.1,32.13,32.1,32.1,15200.0,26.6474,26.6723,26.6474,26.6474,15200.0
2010-05-13 13:10:00,32.1,32.18,32.1,32.13,30400.0,26.6474,26.7138,26.6474,26.6723,30400.0
2010-05-13 13:15:00,32.15,32.17,32.13,32.16,11000.0,26.6889,26.7055,26.6723,26.6972,11000.0
2010-05-13 13:20:00,32.16,32.17,32.12,32.12,19000.0,26.6972,26.7055,26.664,26.664,19000.0
2010-05-13 13:25:00,32.13,32.14,32.06,32.07,61400.0,26.6723,26.6806,26.6142,26.6225,61400.0
2010-05-13 13:30:00,32.07,32.12,32.07,32.1,26200.0,26.6225,26.664,26.6225,26.6474,26200.0
2010-05-13 13:35:00,32.1,32.12,32.07,32.07,24600.0,26.6474,26.664,26.6225,26.6225,24600.0
2010-05-13 13:40:00,32.08,32.13,32.07,32.11,51200.0,26.6308,26.6723,26.6225,26.6557,51200.0
2010-05-13 13:45:00,32.1,32.13,32.08,32.13,34200.0,26.6474,26.6723,26.6308,26.6723,34200.0
2010-05-13 13:50:00,32.13,32.18,32.13,32.17,65600.0,26.6723,26.7138,26.6723,26.7055,65600.0
2010-05-13 13:55:00,32.17,32.17,32.14,32.17,25400.0,26.7055,26.7055,26.6806,26.7055,25400.0
2010-05-13 14:00:00,32.17,32.21,32.17,32.2,55200.0,26.7055,26.7387,26.7055,26.7304,55200.0
2010-05-13 14:05:00,32.18,32.2,32.18,32.19,14400.0,26.7138,26.7304,26.7138,26.7221,14400.0
2010-05-13 14:10:00,32.19,32.2,32.18,32.19,15000.0,26.7221,26.7304,26.7138,26.7221,15000.0
2010-05-13 14:15:00,32.19,32.2,32.18,32.19,22200.0,26.7221,26.7304,26.7138,26.7221,22200.0
2010-05-13 14:20:00,32.19,32.19,32.17,32.18,23400.0,26.7221,26.7221,26.7055,26.7138,23400.0
2010-05-13 14:25:00,32.18,32.2,32.15,32.16,26200.0,26.7138,26.7304,26.6889,26.6972,26200.0
2010-05-13 14:30:00,32.15,32.16,32.1,32.12,45800.0,26.6889,26.6972,26.6474,26.664,45800.0
2010-05-13 14:35:00,32.13,32.16,32.1,32.16,53600.0,26.6723,26.6972,26.6474,26.6972,53600.0
2010-05-13 14:40:00,32.15,32.15,32.12,32.13,25800.0,26.6889,26.6889,26.664,26.6723,25800.0
2010-05-13 14:45:00,32.13,32.13,32.06,32.06,31400.0,26.6723,26.6723,26.6142,26.6142,31400.0
2010-05-13 14:50:00,32.06,32.07,32.04,32.06,29600.0,26.6142,26.6225,26.5976,26.6142,29600.0
2010-05-13 14:55:00,32.06,32.06,32.0,32.01,47000.0,26.6142,26.6142,26.5644,26.5727,47000.0
2010-05-13 15:00:00,32.01,32.04,32.0,32.03,29400.0,26.5727,26.5976,26.5644,26.5893,29400.0
2010-05-13 15:05:00,32.03,32.04,31.98,31.99,48000.0,26.5893,26.5976,26.5478,26.5561,48000.0
2010-05-13 15:10:00,31.99,32.0,31.91,31.93,48800.0,26.5561,26.5644,26.4897,26.5063,48800.0
2010-05-13 15:15:00,31.93,31.93,31.83,31.86,61000.0,26.5063,26.5063,26.4233,26.4482,61000.0
2010-05-13 15:20:00,31.85,31.91,31.85,31.88,37600.0,26.4399,26.4897,26.4399,26.4648,37600.0
2010-05-13 15:25:00,31.89,31.93,31.86,31.86,49800.0,26.4731,26.5063,26.4482,26.4482,49800.0
2010-05-13 15:30:00,31.86,31.87,31.81,31.81,113000.0,26.4482,26.4565,26.4067,26.4067,113000.0
2010-05-13 15:35:00,31.82,31.84,31.7,31.73,103600.0,26.415,26.4316,26.3154,26.3403,103600.0
2010-05-13 15:40:00,31.73,31.75,31.64,31.67,135600.0,26.3403,26.3569,26.2656,26.2905,135600.0
2010-05-13 15:45:00,31.67,31.77,31.66,31.72,181400.0,26.2905,26.3735,26.2822,26.332,181400.0
2010-05-13 15:50:00,31.72,31.77,31.7,31.71,161400.0,26.332,26.3735,26.3154,26.3237,161400.0
2010-05-13 15:55:00,31.71,31.72,31.6,31.6,266800.0,26.3237,26.332,26.2324,26.2324,266800.0
2010-05-14 09:30:00,31.47,31.47,31.13,31.15,129200.0,26.1244,26.1244,25.8422,25.8588,129200.0
2010-05-14 09:35:00,31.15,31.17,30.99,31.03,51400.0,25.8588,25.8754,25.726,25.7592,51400.0
2010-05-14 09:40:00,31.05,31.05,30.93,31.0,64600.0,25.7758,25.7758,25.6762,25.7343,64600.0
2010-05-14 09:45:00,31.03,31.1,31.0,31.0,129000.0,25.7592,25.8173,25.7343,25.7343,129000.0
2010-05-14 09:50:00,31.0,31.04,30.95,30.99,160200.0,25.7343,25.7675,25.6928,25.726,160200.0
2010-05-14 09:55:00,30.99,31.08,30.99,31.04,308600.0,25.726,25.8007,25.726,25.7675,308600.0
2010-05-14 10:00:00,31.04,31.04,30.95,30.98,114200.0,25.7675,25.7675,25.6928,25.7177,114200.0
2010-05-14 10:05:00,30.97,31.05,30.97,31.04,127600.0,25.7094,25.7758,25.7094,25.7675,127600.0
2010-05-14 10:10:00,31.04,31.08,31.01,31.05,58400.0,25.7675,25.8007,25.7426,25.7758,58400.0
2010-05-14 10:15:00,31.04,31.11,31.0,31.02,87600.0,25.7675,25.8256,25.7343,25.7509,87600.0
2010-05-14 10:20:00,31.02,31.17,30.99,31.16,293200.0,25.7509,25.8754,25.726,25.8671,293200.0
2010-05-14 10:25:00,31.15,31.15,31.06,31.11,42000.0,25.8588,25.8588,25.7841,25.8256,42000.0
2010-05-14 10:30:00,31.1,31.18,31.06,31.06,46400.0,25.8173,25.8837,25.7841,25.7841,46400.0
2010-05-14 10:35:00,31.05,31.08,31.0,31.01,32400.0,25.7758,25.8007,25.7343,25.7426,32400.0
2010-05-14 10:40:00,31.02,31.17,31.02,31.13,69400.0,25.7509,25.8754,25.7509,25.8422,69400.0
2010-05-14 10:45:00,31.13,31.27,31.12,31.25,59200.0,25.8422,25.9584,25.8339,25.9418,59200.0
2010-05-14 10:50:00,31.25,31.27,31.15,31.17,19800.0,25.9418,25.9584,25.8588,25.8754,19800.0
2010-05-14 10:55:00,31.16,31.18,31.11,31.16,42200.0,25.8671,25.8837,25.8256,25.8671,42200.0
2010-05-14 11:00:00,31.16,31.16,31.04,31.04,54400.0,25.8671,25.8671,25.7675,25.7675,54400.0
2010-05-14 11:05:00,31.04,31.04,30.98,31.0,78600.0,25.7675,25.7675,25.7177,25.7343,78600.0
2010-05-14 11:10:00,30.99,31.06,30.93,31.03,113800.0,25.726,25.7841,25.6762,25.7592,113800.0
2010-05-14 11:15:00,31.03,31.03,30.92,30.93,59800.0,25.7592,25.7592,25.6679,25.6762,59800.0
2010-05-14 11:20:00,30.92,30.93,30.76,30.77,162800.0,25.6679,25.6762,25.535,25.5433,162800.0
2010-05-14 11:25:00,30.79,30.81,30.73,30.73,187000.0,25.5599,25.5766,25.5101,25.5101,187000.0
2010-05-14 11:30:00,30.74,30.8,30.73,30.75,89200.0,25.5184,25.5682,25.5101,25.5267,89200.0
2010-05-14 11:35:00,30.75,30.77,30.63,30.63,50400.0,25.5267,25.5433,25.4271,25.4271,50400.0
2010-05-14 11:40:00,30.63,30.65,30.58,30.59,163000.0,25.4271,25.4437,25.3856,25.3939,163000.0
2010-05-14 11:45:00,30.59,30.61,30.56,30.57,53600.0,25.3939,25.4105,25.369,25.3773,53600.0
2010-05-14 11:50:00,30.57,30.58,30.5,30.52,61000.0,25.3773,25.3856,25.3192,25.3358,61000.0
2010-05-14 11:55:00,30.54,30.58,30.51,30.58,60600.0,25.3524,25.3856,25.3275,25.3856,60600.0
2010-05-14 12:00:00,30.56,30.58,30.5,30.54,41200.0,25.369,25.3856,25.3192,25.3524,41200.0
2010-05-14 12:05:00,30.56,30.58,30.49,30.53,185400.0,25.369,25.3856,25.3109,25.3441,185400.0
2010-05-14 12:10:00,30.52,30.8,30.51,30.63,273400.0,25.3358,25.5682,25.3275,25.4271,273400.0
2010-05-14 12:15:00,30.63,30.7,30.62,30.66,34800.0,25.4271,25.4852,25.4188,25.452,34800.0
2010-05-14 12:20:00,30.67,30.68,30.59,30.68,34400.0,25.4603,25.4686,25.3939,25.4686,34400.0
2010-05-14 12:25:00,30.67,30.68,30.58,30.59,26000.0,25.4603,25.4686,25.3856,25.3939,26000.0
2010-05-14 12:30:00,30.6,30.63,30.6,30.6,21200.0,25.4022,25.4271,25.4022,25.4022,21200.0
2010-05-14 12:35:00,30.61,30.65,30.59,30.64,36600.0,25.4105,25.4437,25.3939,25.4354,36600.0
2010-05-14 12:40:00,30.64,30.7,30.63,30.63,66000.0,25.4354,25.4852,25.4271,25.4271,66000.0
2010-05-14 12:45:00,30.63,30.63,30.59,30.61,16200.0,25.4271,25.4271,25.3939,25.4105,16200.0
2010-05-14 12:50:00,30.61,30.65,30.61,30.63,20000.0,25.4105,25.4437,25.4105,25.4271,20000.0
2010-05-14 12:55:00,30.64,30.67,30.63,30.66,25600.0,25.4354,25.4603,25.4271,25.452,25600.0
2010-05-14 13:00:00,30.66,30.67,30.59,30.6,50600.0,25.452,25.4603,25.3939,25.4022,50600.0
2010-05-14 13:05:00,30.6,30.63,30.6,30.63,39600.0,25.4022,25.4271,25.4022,25.4271,39600.0
2010-05-14 13:10:00,30.61,30.64,30.6,30.61,30600.0,25.4105,25.4354,25.4022,25.4105,30600.0
2010-05-14 13:15:00,30.61,30.63,30.54,30.56,47600.0,25.4105,25.4271,25.3524,25.369,47600.0
2010-05-14 13:20:00,30.56,30.61,30.56,30.6,52400.0,25.369,25.4105,25.369,25.4022,52400.0
2010-05-14 13:25:00,30.6,30.61,30.58,30.59,66400.0,25.4022,25.4105,25.3856,25.3939,66400.0
2010-05-14 13:30:00,30.59,30.6,30.57,30.58,36000.0,25.3939,25.4022,25.3773,25.3856,36000.0
2010-05-14 13:35:00,30.58,30.61,30.57,30.59,39600.0,25.3856,25.4105,25.3773,25.3939,39600.0
2010-05-14 13:40:00,30.6,30.61,30.57,30.6,17600.0,25.4022,25.4105,25.3773,25.4022,17600.0
2010-05-14 13:45:00,30.59,30.61,30.59,30.6,41600.0,25.3939,25.4105,25.3939,25.4022,41600.0
2010-05-14 13:50:00,30.6,30.61,30.56,30.6,21000.0,25.4022,25.4105,25.369,25.4022,21000.0
2010-05-14 13:55:00,30.6,30.66,30.59,30.61,65600.0,25.4022,25.452,25.3939,25.4105,65600.0
2010-05-14 14:00:00,30.61,30.64,30.6,30.62,21200.0,25.4105,25.4354,25.4022,25.4188,21200.0
2010-05-14 14:05:00,30.63,30.64,30.58,30.6,20200.0,25.4271,25.4354,25.3856,25.4022,20200.0
2010-05-14 14:10:00,30.61,30.61,30.53,30.54,27800.0,25.4105,25.4105,25.3441,25.3524,27800.0
2010-05-14 14:15:00,30.53,30.54,30.5,30.52,33600.0,25.3441,25.3524,25.3192,25.3358,33600.0
2010-05-14 14:20:00,30.52,30.53,30.48,30.53,38600.0,25.3358,25.3441,25.3026,25.3441,38600.0
2010-05-14 14:25:00,30.54,30.55,30.5,30.53,34200.0,25.3524,25.3607,25.3192,25.3441,34200.0
2010-05-14 14:30:00,30.53,30.57,30.53,30.54,48400.0,25.3441,25.3773,25.3441,25.3524,48400.0
2010-05-14 14:35:00,30.54,30.57,30.51,30.56,47000.0,25.3524,25.3773,25.3275,25.369,47000.0
2010-05-14 14:40:00,30.56,30.56,30.5,30.5,38400.0,25.369,25.369,25.3192,25.3192,38400.0
2010-05-14 14:45:00,30.51,30.53,30.48,30.5,40000.0,25.3275,25.3441,25.3026,25.3192,40000.0
2010-05-14 14:50:00,30.5,30.53,30.47,30.49,54200.0,25.3192,25.3441,25.2943,25.3109,54200.0
2010-05-14 14:55:00,30.49,30.5,30.44,30.47,49200.0,25.3109,25.3192,25.2694,25.2943,49200.0
2010-05-14 15:00:00,30.47,30.49,30.43,30.45,67400.0,25.2943,25.3109,25.2611,25.2777,67400.0
2010-05-14 15:05:00,30.45,30.45,30.41,30.42,59000.0,25.2777,25.2777,25.2445,25.2528,59000.0
2010-05-14 15:10:00,30.43,30.44,30.4,30.4,73800.0,25.2611,25.2694,25.2362,25.2362,73800.0
2010-05-14 15:15:00,30.4,30.42,30.38,30.4,50600.0,25.2362,25.2528,25.2196,25.2362,50600.0
2010-05-14 15:20:00,30.39,30.43,30.34,30.36,62200.0,25.2279,25.2611,25.1864,25.203,62200.0
2010-05-14 15:25:00,30.36,30.43,30.32,30.42,61400.0,25.203,25.2611,25.1698,25.2528,61400.0
2010-05-14 15:30:00,30.42,30.45,30.4,30.43,72800.0,25.2528,25.2777,25.2362,25.2611,72800.0
2010-05-14 15:35:00,30.43,30.44,30.39,30.43,70400.0,25.2611,25.2694,25.2279,25.2611,70400.0
2010-05-14 15:40:00,30.43,30.5,30.43,30.5,116600.0,25.2611,25.3192,25.2611,25.3192,116600.0
2010-05-14 15:45:00,30.5,30.51,30.45,30.47,127200.0,25.3192,25.3275,25.2777,25.2943,127200.0
2010-05-14 15:50:00,30.47,30.56,30.47,30.55,144600.0,25.2943,25.369,25.2943,25.3607,144600.0
2010-05-14 15:55:00,30.55,30.6,30.52,30.54,189400.0,25.3607,25.4022,25.3358,25.3524,189400.0
2010-05-17 09:30:00,30.5,30.65,30.49,30.61,109800.0,25.3192,25.4437,25.3109,25.4105,109800.0
2010-05-17 09:35:00,30.63,30.86,30.61,30.85,45800.0,25.4271,25.6181,25.4105,25.6098,45800.0
2010-05-17 09:40:00,30.85,30.92,30.77,30.77,83600.0,25.6098,25.6679,25.5433,25.5433,83600.0
2010-05-17 09:45:00,30.77,30.82,30.74,30.75,52600.0,25.5433,25.5849,25.5184,25.5267,52600.0
2010-05-17 09:50:00,30.75,30.8,30.69,30.73,73800.0,25.5267,25.5682,25.4769,25.5101,73800.0
2010-05-17 09:55:00,30.72,30.74,30.68,30.68,79600.0,25.5018,25.5184,25.4686,25.4686,79600.0
2010-05-17 10:00:00,30.68,30.73,30.6,30.6,182600.0,25.4686,25.5101,25.4022,25.4022,182600.0
2010-05-17 10:05:00,30.6,30.61,30.43,30.43,158800.0,25.4022,25.4105,25.2611,25.2611,158800.0
2010-05-17 10:10:00,30.43,30.51,30.41,30.5,103000.0,25.2611,25.3275,25.2445,25.3192,103000.0
2010-05-17 10:15:00,30.51,30.53,30.44,30.5,122000.0,25.3275,25.3441,25.2694,25.3192,122000.0
2010-05-17 10:20:00,30.49,30.58,30.47,30.56,112800.0,25.3109,25.3856,25.2943,25.369,112800.0
2010-05-17 10:25:00,30.56,30.61,30.54,30.58,55200.0,25.369,25.4105,25.3524,25.3856,55200.0
2010-05-17 10:30:00,30.58,30.61,30.56,30.59,55600.0,25.3856,25.4105,25.369,25.3939,55600.0
2010-05-17 10:35:00,30.6,30.68,30.58,30.61,69400.0,25.4022,25.4686,25.3856,25.4105,69400.0
2010-05-17 10:40:00,30.6,30.63,30.56,30.58,62400.0,25.4022,25.4271,25.369,25.3856,62400.0
2010-05-17 10:45:00,30.58,30.71,30.58,30.68,54200.0,25.3856,25.4935,25.3856,25.4686,54200.0
2010-05-17 10:50:00,30.69,30.72,30.66,30.68,62600.0,25.4769,25.5018,25.452,25.4686,62600.0
2010-05-17 10:55:00,30.68,30.7,30.66,30.68,33800.0,25.4686,25.4852,25.452,25.4686,33800.0
2010-05-17 11:00:00,30.68,30.7,30.67,30.68,43800.0,25.4686,25.4852,25.4603,25.4686,43800.0
2010-05-17 11:05:00,30.68,30.72,30.67,30.71,33200.0,25.4686,25.5018,25.4603,25.4935,33200.0
2010-05-17 11:10:00,30.71,30.71,30.59,30.61,52200.0,25.4935,25.4935,25.3939,25.4105,52200.0
2010-05-17 11:15:00,30.61,30.63,30.5,30.52,33600.0,25.4105,25.4271,25.3192,25.3358,33600.0
2010-05-17 11:20:00,30.52,30.55,30.47,30.52,37000.0,25.3358,25.3607,25.2943,25.3358,37000.0
2010-05-17 11:25:00,30.52,30.52,30.43,30.49,26600.0,25.3358,25.3358,25.2611,25.3109,26600.0
2010-05-17 11:30:00,30.48,30.54,30.48,30.52,52000.0,25.3026,25.3524,25.3026,25.3358,52000.0
2010-05-17 11:35:00,30.53,30.57,30.5,30.5,68200.0,25.3441,25.3773,25.3192,25.3192,68200.0
2010-05-17 11:40:00,30.5,30.53,30.5,30.52,23800.0,25.3192,25.3441,25.3192,25.3358,23800.0
2010-05-17 11:45:00,30.51,30.53,30.46,30.48,32800.0,25.3275,25.3441,25.286,25.3026,32800.0
2010-05-17 11:50:00,30.49,30.49,30.4,30.42,25000.0,25.3109,25.3109,25.2362,25.2528,25000.0
2010-05-17 11:55:00,30.42,30.43,30.41,30.42,26800.0,25.2528,25.2611,25.2445,25.2528,26800.0
2010-05-17 12:00:00,30.42,30.42,30.22,30.23,47400.0,25.2528,25.2528,25.0868,25.0951,47400.0
2010-05-17 12:05:00,30.23,30.26,30.14,30.15,55400.0,25.0951,25.12,25.0204,25.0287,55400.0
2010-05-17 12:10:00,30.15,30.25,30.15,30.23,31200.0,25.0287,25.1117,25.0287,25.0951,31200.0
2010-05-17 12:15:00,30.25,30.27,30.22,30.25,27600.0,25.1117,25.1283,25.0868,25.1117,27600.0
2010-05-17 12:20:00,30.24,30.29,30.23,30.25,30800.0,25.1034,25.1449,25.0951,25.1117,30800.0
2010-05-17 12:25:00,30.24,30.3,30.23,30.28,27400.0,25.1034,25.1532,25.0951,25.1366,27400.0
2010-05-17 12:30:00,30.27,30.33,30.25,30.33,31600.0,25.1283,25.1781,25.1117,25.1781,31600.0
2010-05-17 12:35:00,30.32,30.32,30.28,30.3,39600.0,25.1698,25.1698,25.1366,25.1532,39600.0
2010-05-17 12:40:00,30.3,30.33,30.29,30.3,32000.0,25.1532,25.1781,25.1449,25.1532,32000.0
2010-05-17 12:45:00,30.3,30.3,30.27,30.29,33200.0,25.1532,25.1532,25.1283,25.1449,33200.0
2010-05-17 12:50:00,30.3,30.31,30.24,30.27,29400.0,25.1532,25.1615,25.1034,25.1283,29400.0
2010-05-17 12:55:00,30.27,30.27,30.25,30.27,13800.0,25.1283,25.1283,25.1117,25.1283,13800.0
2010-05-17 13:00:00,30.27,30.32,30.27,30.29,41400.0,25.1283,25.1698,25.1283,25.1449,41400.0
2010-05-17 13:05:00,30.28,30.29,30.24,30.24,23800.0,25.1366,25.1449,25.1034,25.1034,23800.0
2010-05-17 13:10:00,30.24,30.28,30.24,30.27,18600.0,25.1034,25.1366,25.1034,25.1283,18600.0
2010-05-17 13:15:00,30.28,30.31,30.27,30.29,84000.0,25.1366,25.1615,25.1283,25.1449,84000.0
2010-05-17 13:20:00,30.29,30.3,30.27,30.27,241800.0,25.1449,25.1532,25.1283,25.1283,241800.0
2010-05-17 13:25:00,30.27,30.29,30.24,30.24,98800.0,25.1283,25.1449,25.1034,25.1034,98800.0
2010-05-17 13:30:00,30.24,30.3,30.24,30.27,53200.0,25.1034,25.1532,25.1034,25.1283,53200.0
2010-05-17 13:35:00,30.26,30.27,30.14,30.14,83400.0,25.12,25.1283,25.0204,25.0204,83400.0
2010-05-17 13:40:00,30.14,30.16,30.1,30.11,65600.0,25.0204,25.037,24.9872,24.9955,65600.0
2010-05-17 13:45:00,30.11,30.14,30.07,30.13,47800.0,24.9955,25.0204,24.9622,25.0121,47800.0
2010-05-17 13:50:00,30.12,30.16,30.11,30.15,27000.0,25.0038,25.037,24.9955,25.0287,27000.0
2010-05-17 13:55:00,30.15,30.27,30.15,30.25,42000.0,25.0287,25.1283,25.0287,25.1117,42000.0
2010-05-17 14:00:00,30.25,30.36,30.25,30.34,57800.0,25.1117,25.203,25.1117,25.1864,57800.0
2010-05-17 14:05:00,30.34,30.36,30.3,30.33,155600.0,25.1864,25.203,25.1532,25.1781,155600.0
2010-05-17 14:10:00,30.33,30.41,30.33,30.39,36600.0,25.1781,25.2445,25.1781,25.2279,36600.0
2010-05-17 14:15:00,30.41,30.42,30.35,30.41,101000.0,25.2445,25.2528,25.1947,25.2445,101000.0
2010-05-17 14:20:00,30.42,30.45,30.42,30.43,21400.0,25.2528,25.2777,25.2528,25.2611,21400.0
2010-05-17 14:25:00,30.43,30.45,30.41,30.45,19600.0,25.2611,25.2777,25.2445,25.2777,19600.0
2010-05-17 14:30:00,30.45,30.53,30.44,30.47,38400.0,25.2777,25.3441,25.2694,25.2943,38400.0
2010-05-17 14:35:00,30.47,30.54,30.45,30.54,32600.0,25.2943,25.3524,25.2777,25.3524,32600.0
2010-05-17 14:40:00,30.54,30.57,30.53,30.55,36200.0,25.3524,25.3773,25.3441,25.3607,36200.0
2010-05-17 14:45:00,30.55,30.58,30.55,30.56,33400.0,25.3607,25.3856,25.3607,25.369,33400.0
2010-05-17 14:50:00,30.56,30.63,30.56,30.59,25000.0,25.369,25.4271,25.369,25.3939,25000.0
2010-05-17 14:55:00,30.58,30.65,30.58,30.63,35400.0,25.3856,25.4437,25.3856,25.4271,35400.0
2010-05-17 15:00:00,30.63,30.72,30.63,30.71,46200.0,25.4271,25.5018,25.4271,25.4935,46200.0
2010-05-17 15:05:00,30.71,30.73,30.62,30.64,49200.0,25.4935,25.5101,25.4188,25.4354,49200.0
2010-05-17 15:10:00,30.63,30.68,30.63,30.67,30400.0,25.4271,25.4686,25.4271,25.4603,30400.0
2010-05-17 15:15:00,30.68,30.68,30.61,30.63,64600.0,25.4686,25.4686,25.4105,25.4271,64600.0
2010-05-17 15:20:00,30.63,30.67,30.61,30.63,43400.0,25.4271,25.4603,25.4105,25.4271,43400.0
2010-05-17 15:25:00,30.63,30.68,30.61,30.68,42200.0,25.4271,25.4686,25.4105,25.4686,42200.0
2010-05-17 15:30:00,30.68,30.73,30.68,30.72,57400.0,25.4686,25.5101,25.4686,25.5018,57400.0
2010-05-17 15:35:00,30.73,30.84,30.71,30.83,85200.0,25.5101,25.6015,25.4935,25.5932,85200.0
2010-05-17 15:40:00,30.84,30.86,30.82,30.84,95000.0,25.6015,25.6181,25.5849,25.6015,95000.0
2010-05-17 15:45:00,30.84,30.88,30.82,30.88,97600.0,25.6015,25.6347,25.5849,25.6347,97600.0
2010-05-17 15:50:00,30.88,30.93,30.86,30.91,115400.0,25.6347,25.6762,25.6181,25.6596,115400.0
2010-05-17 15:55:00,30.92,30.92,30.85,30.85,155600.0,25.6679,25.6679,25.6098,25.6098,155600.0
2010-05-18 09:30:00,31.08,31.21,31.03,31.07,32200.0,25.8007,25.9086,25.7592,25.7924,32200.0
2010-05-18 09:35:00,31.05,31.18,31.05,31.17,29600.0,25.7758,25.8837,25.7758,25.8754,29600.0
2010-05-18 09:40:00,31.17,31.2,31.15,31.17,89800.0,25.8754,25.9003,25.8588,25.8754,89800.0
2010-05-18 09:45:00,31.17,31.31,31.16,31.26,118800.0,25.8754,25.9916,25.8671,25.9501,118800.0
2010-05-18 09:50:00,31.24,31.29,31.23,31.27,72600.0,25.9335,25.975,25.9252,25.9584,72600.0
2010-05-18 09:55:00,31.28,31.31,31.2,31.21,78200.0,25.9667,25.9916,25.9003,25.9086,78200.0
2010-05-18 10:00:00,31.21,31.24,31.05,31.06,170600.0,25.9086,25.9335,25.7758,25.7841,170600.0
2010-05-18 10:05:00,31.05,31.09,30.93,30.97,168400.0,25.7758,25.809,25.6762,25.7094,168400.0
2010-05-18 10:10:00,30.97,30.97,30.88,30.96,105800.0,25.7094,25.7094,25.6347,25.7011,105800.0
2010-05-18 10:15:00,30.96,30.97,30.9,30.93,190000.0,25.7011,25.7094,25.6513,25.6762,190000.0
2010-05-18 10:20:00,30.92,30.94,30.86,30.91,89400.0,25.6679,25.6845,25.6181,25.6596,89400.0
2010-05-18 10:25:00,30.91,30.95,30.84,30.89,111200.0,25.6596,25.6928,25.6015,25.643,111200.0
2010-05-18 10:30:00,30.9,30.9,30.82,30.88,66400.0,25.6513,25.6513,25.5849,25.6347,66400.0
2010-05-18 10:35:00,30.88,30.92,30.86,30.91,56200.0,25.6347,25.6679,25.6181,25.6596,56200.0
2010-05-18 10:40:00,30.91,30.91,30.82,30.85,43800.0,25.6596,25.6596,25.5849,25.6098,43800.0
2010-05-18 10:45:00,30.85,30.87,30.78,30.78,21000.0,25.6098,25.6264,25.5516,25.5516,21000.0
2010-05-18 10:50:00,30.78,30.79,30.7,30.75,39800.0,25.5516,25.5599,25.4852,25.5267,39800.0
2010-05-18 10:55:00,30.75,30.77,30.7,30.7,24800.0,25.5267,25.5433,25.4852,25.4852,24800.0
2010-05-18 11:00:00,30.71,30.74,30.69,30.71,36400.0,25.4935,25.5184,25.4769,25.4935,36400.0
2010-05-18 11:05:00,30.72,30.73,30.66,30.73,21200.0,25.5018,25.5101,25.452,25.5101,21200.0
2010-05-18 11:10:00,30.72,30.79,30.72,30.73,29600.0,25.5018,25.5599,25.5018,25.5101,29600.0
2010-05-18 11:15:00,30.73,30.78,30.72,30.75,21400.0,25.5101,25.5516,25.5018,25.5267,21400.0
2010-05-18 11:20:00,30.75,30.77,30.74,30.77,12200.0,25.5267,25.5433,25.5184,25.5433,12200.0
2010-05-18 11:25:00,30.75,30.83,30.75,30.82,21000.0,25.5267,25.5932,25.5267,25.5849,21000.0
2010-05-18 11:30:00,30.84,30.84,30.8,30.81,16800.0,25.6015,25.6015,25.5682,25.5766,16800.0
2010-05-18 11:35:00,30.81,30.85,30.74,30.75,16800.0,25.5766,25.6098,25.5184,25.5267,16800.0
2010-05-18 11:40:00,30.74,30.75,30.59,30.6,22800.0,25.5184,25.5267,25.3939,25.4022,22800.0
2010-05-18 11:45:00,30.61,30.72,30.6,30.69,94200.0,25.4105,25.5018,25.4022,25.4769,94200.0
2010-05-18 11:50:00,30.68,30.7,30.66,30.67,30000.0,25.4686,25.4852,25.452,25.4603,30000.0
2010-05-18 11:55:00,30.67,30.68,30.64,30.66,41600.0,25.4603,25.4686,25.4354,25.452,41600.0
2010-05-18 12:00:00,30.64,30.65,30.51,30.52,46600.0,25.4354,25.4437,25.3275,25.3358,46600.0
2010-05-18 12:05:00,30.52,30.59,30.5,30.56,16200.0,25.3358,25.3939,25.3192,25.369,16200.0
2010-05-18 12:10:00,30.56,30.65,30.56,30.61,23600.0,25.369,25.4437,25.369,25.4105,23600.0
2010-05-18 12:15:00,30.61,30.65,30.61,30.62,23800.0,25.4105,25.4437,25.4105,25.4188,23800.0
2010-05-18 12:20:00,30.62,30.64,30.56,30.58,37400.0,25.4188,25.4354,25.369,25.3856,37400.0
2010-05-18 12:25:00,30.59,30.66,30.59,30.64,19800.0,25.3939,25.452,25.3939,25.4354,19800.0
2010-05-18 12:30:00,30.64,30.65,30.61,30.65,20600.0,25.4354,25.4437,25.4105,25.4437,20600.0
2010-05-18 12:35:00,30.65,30.68,30.65,30.66,27000.0,25.4437,25.4686,25.4437,25.452,27000.0
2010-05-18 12:40:00,30.65,30.66,30.62,30.64,20200.0,25.4437,25.452,25.4188,25.4354,20200.0
2010-05-18 12:45:00,30.64,30.72,30.63,30.69,21600.0,25.4354,25.5018,25.4271,25.4769,21600.0
2010-05-18 12:50:00,30.69,30.71,30.61,30.61,18600.0,25.4769,25.4935,25.4105,25.4105,18600.0
2010-05-18 12:55:00,30.62,30.66,30.56,30.57,40200.0,25.4188,25.452,25.369,25.3773,40200.0
2010-05-18 13:00:00,30.55,30.6,30.53,30.58,58200.0,25.3607,25.4022,25.3441,25.3856,58200.0
2010-05-18 13:05:00,30.57,30.59,30.45,30.52,55600.0,25.3773,25.3939,25.2777,25.3358,55600.0
2010-05-18 13:10:00,30.52,30.53,30.45,30.5,29000.0,25.3358,25.3441,25.2777,25.3192,29000.0
2010-05-18 13:15:00,30.5,30.54,30.46,30.49,38600.0,25.3192,25.3524,25.286,25.3109,38600.0
2010-05-18 13:20:00,30.48,30.57,30.48,30.54,24600.0,25.3026,25.3773,25.3026,25.3524,24600.0
2010-05-18 13:25:00,30.54,30.6,30.51,30.54,18800.0,25.3524,25.4022,25.3275,25.3524,18800.0
2010-05-18 13:30:00,30.55,30.6,30.54,30.6,18000.0,25.3607,25.4022,25.3524,25.4022,18000.0
2010-05-18 13:35:00,30.6,30.61,30.46,30.49,23000.0,25.4022,25.4105,25.286,25.3109,23000.0
2010-05-18 13:40:00,30.48,30.5,30.46,30.47,27400.0,25.3026,25.3192,25.286,25.2943,27400.0
2010-05-18 13:45:00,30.47,30.51,30.45,30.47,70400.0,25.2943,25.3275,25.2777,25.2943,70400.0
2010-05-18 13:50:00,30.48,30.5,30.46,30.48,15400.0,25.3026,25.3192,25.286,25.3026,15400.0
2010-05-18 13:55:00,30.47,30.5,30.46,30.46,40800.0,25.2943,25.3192,25.286,25.286,40800.0
2010-05-18 14:00:00,30.46,30.51,30.46,30.47,51200.0,25.286,25.3275,25.286,25.2943,51200.0
2010-05-18 14:05:00,30.47,30.5,30.46,30.47,48200.0,25.2943,25.3192,25.286,25.2943,48200.0
2010-05-18 14:10:00,30.47,30.5,30.46,30.46,64000.0,25.2943,25.3192,25.286,25.286,64000.0
2010-05-18 14:15:00,30.46,30.48,30.46,30.47,43800.0,25.286,25.3026,25.286,25.2943,43800.0
2010-05-18 14:20:00,30.47,30.51,30.39,30.39,276200.0,25.2943,25.3275,25.2279,25.2279,276200.0
2010-05-18 14:25:00,30.39,30.44,30.36,30.41,34000.0,25.2279,25.2694,25.203,25.2445,34000.0
2010-05-18 14:30:00,30.4,30.4,30.34,30.34,21600.0,25.2362,25.2362,25.1864,25.1864,21600.0
2010-05-18 14:35:00,30.34,30.36,30.25,30.27,56400.0,25.1864,25.203,25.1117,25.1283,56400.0
2010-05-18 14:40:00,30.27,30.32,30.23,30.28,50800.0,25.1283,25.1698,25.0951,25.1366,50800.0
2010-05-18 14:45:00,30.28,30.32,30.27,30.28,34400.0,25.1366,25.1698,25.1283,25.1366,34400.0
2010-05-18 14:50:00,30.28,30.33,30.24,30.3,38200.0,25.1366,25.1781,25.1034,25.1532,38200.0
2010-05-18 14:55:00,30.29,30.34,30.25,30.26,255200.0,25.1449,25.1864,25.1117,25.12,255200.0
2010-05-18 15:00:00,30.26,30.26,30.14,30.17,130200.0,25.12,25.12,25.0204,25.0453,130200.0
2010-05-18 15:05:00,30.16,30.17,30.05,30.07,208200.0,25.037,25.0453,24.9456,24.9622,208200.0
2010-05-18 15:10:00,30.05,30.09,30.04,30.09,168600.0,24.9456,24.9789,24.9373,24.9789,168600.0
2010-05-18 15:15:00,30.09,30.16,30.08,30.15,158600.0,24.9789,25.037,24.9705,25.0287,158600.0
2010-05-18 15:20:00,30.14,30.15,30.09,30.13,67200.0,25.0204,25.0287,24.9789,25.0121,67200.0
2010-05-18 15:25:00,30.13,30.13,30.08,30.09,31400.0,25.0121,25.0121,24.9705,24.9789,31400.0
2010-05-18 15:30:00,30.09,30.12,30.08,30.11,107000.0,24.9789,25.0038,24.9705,24.9955,107000.0
2010-05-18 15:35:00,30.11,30.2,30.11,30.2,60400.0,24.9955,25.0702,24.9955,25.0702,60400.0
2010-05-18 15:40:00,30.2,30.25,30.17,30.22,72000.0,25.0702,25.1117,25.0453,25.0868,72000.0
2010-05-18 15:45:00,30.22,30.28,30.17,30.18,83000.0,25.0868,25.1366,25.0453,25.0536,83000.0
2010-05-18 15:50:00,30.18,30.25,30.16,30.23,106200.0,25.0536,25.1117,25.037,25.0951,106200.0
2010-05-18 15:55:00,30.23,30.25,30.17,30.18,108000.0,25.0951,25.1117,25.0453,25.0536,108000.0
2010-05-19 09:30:00,30.09,30.11,29.94,29.96,46800.0,24.9789,24.9955,24.8543,24.8709,46800.0
2010-05-19 09:35:00,29.95,29.99,29.8,29.87,59800.0,24.8626,24.8958,24.7381,24.7962,59800.0
2010-05-19 09:40:00,29.85,30.03,29.83,30.02,42000.0,24.7796,24.929,24.763,24.9207,42000.0
2010-05-19 09:45:00,30.03,30.17,30.03,30.15,46400.0,24.929,25.0453,24.929,25.0287,46400.0
2010-05-19 09:50:00,30.15,30.17,30.06,30.08,27600.0,25.0287,25.0453,24.9539,24.9705,27600.0
2010-05-19 09:55:00,30.07,30.07,29.98,30.0,29000.0,24.9622,24.9622,24.8875,24.9041,29000.0
2010-05-19 10:00:00,29.99,30.0,29.9,29.99,42000.0,24.8958,24.9041,24.8211,24.8958,42000.0
2010-05-19 10:05:00,29.99,30.07,29.99,30.02,31200.0,24.8958,24.9622,24.8958,24.9207,31200.0
2010-05-19 10:10:00,30.01,30.02,29.96,29.99,44400.0,24.9124,24.9207,24.8709,24.8958,44400.0
2010-05-19 10:15:00,30.0,30.07,29.78,29.82,52600.0,24.9041,24.9622,24.7215,24.7547,52600.0
2010-05-19 10:20:00,29.81,29.83,29.71,29.74,44000.0,24.7464,24.763,24.6634,24.6883,44000.0
2010-05-19 10:25:00,29.75,29.92,29.75,29.9,44200.0,24.6966,24.8377,24.6966,24.8211,44200.0
2010-05-19 10:30:00,29.89,29.97,29.85,29.93,47200.0,24.8128,24.8792,24.7796,24.846,47200.0
2010-05-19 10:35:00,29.92,29.94,29.85,29.9,29200.0,24.8377,24.8543,24.7796,24.8211,29200.0
2010-05-19 10:40:00,29.89,29.95,29.83,29.93,74200.0,24.8128,24.8626,24.763,24.846,74200.0
2010-05-19 10:45:00,29.95,29.95,29.89,29.9,58000.0,24.8626,24.8626,24.8128,24.8211,58000.0
2010-05-19 10:50:00,29.91,29.91,29.85,29.85,52400.0,24.8294,24.8294,24.7796,24.7796,52400.0
2010-05-19 10:55:00,29.86,29.94,29.85,29.92,33000.0,24.7879,24.8543,24.7796,24.8377,33000.0
2010-05-19 11:00:00,29.93,29.93,29.85,29.85,27400.0,24.846,24.846,24.7796,24.7796,27400.0
2010-05-19 11:05:00,29.84,29.87,29.79,29.83,57400.0,24.7713,24.7962,24.7298,24.763,57400.0
2010-05-19 11:10:00,29.8,29.8,29.68,29.78,35600.0,24.7381,24.7381,24.6385,24.7215,35600.0
2010-05-19 11:15:00,29.78,29.84,29.77,29.77,35400.0,24.7215,24.7713,24.7132,24.7132,35400.0
2010-05-19 11:20:00,29.77,29.78,29.64,29.66,46000.0,24.7132,24.7215,24.6053,24.6219,46000.0
2010-05-19 11:25:00,29.65,29.76,29.65,29.74,38400.0,24.6136,24.7049,24.6136,24.6883,38400.0
2010-05-19 11:30:00,29.75,29.75,29.67,29.73,33000.0,24.6966,24.6966,24.6302,24.68,33000.0
2010-05-19 11:35:00,29.73,29.75,29.71,29.71,14400.0,24.68,24.6966,24.6634,24.6634,14400.0
2010-05-19 11:40:00,29.71,29.74,29.68,29.69,16400.0,24.6634,24.6883,24.6385,24.6468,16400.0
2010-05-19 11:45:00,29.68,29.73,29.64,29.64,28600.0,24.6385,24.68,24.6053,24.6053,28600.0
2010-05-19 11:50:00,29.63,29.7,29.6,29.67,29200.0,24.597,24.6551,24.5721,24.6302,29200.0
2010-05-19 11:55:00,29.67,29.78,29.67,29.75,25400.0,24.6302,24.7215,24.6302,24.6966,25400.0
2010-05-19 12:00:00,29.74,29.82,29.74,29.8,19000.0,24.6883,24.7547,24.6883,24.7381,19000.0
2010-05-19 12:05:00,29.8,29.8,29.76,29.78,13800.0,24.7381,24.7381,24.7049,24.7215,13800.0
2010-05-19 12:10:00,29.78,29.81,29.75,29.78,29400.0,24.7215,24.7464,24.6966,24.7215,29400.0
2010-05-19 12:15:00,29.77,29.77,29.68,29.71,22600.0,24.7132,24.7132,24.6385,24.6634,22600.0
2010-05-19 12:20:00,29.7,29.83,29.7,29.8,22600.0,24.6551,24.763,24.6551,24.7381,22600.0
2010-05-19 12:25:00,29.8,29.88,29.79,29.83,37400.0,24.7381,24.8045,24.7298,24.763,37400.0
2010-05-19 12:30:00,29.83,29.84,29.74,29.77,16000.0,24.763,24.7713,24.6883,24.7132,16000.0
2010-05-19 12:35:00,29.77,29.85,29.77,29.8,21800.0,24.7132,24.7796,24.7132,24.7381,21800.0
2010-05-19 12:40:00,29.8,29.83,29.78,29.83,24400.0,24.7381,24.763,24.7215,24.763,24400.0
2010-05-19 12:45:00,29.83,29.84,29.76,29.76,16200.0,24.763,24.7713,24.7049,24.7049,16200.0
2010-05-19 12:50:00,29.77,29.86,29.76,29.86,20400.0,24.7132,24.7879,24.7049,24.7879,20400.0
2010-05-19 12:55:00,29.86,29.96,29.84,29.96,29200.0,24.7879,24.8709,24.7713,24.8709,29200.0
2010-05-19 13:00:00,29.95,29.99,29.91,29.94,34000.0,24.8626,24.8958,24.8294,24.8543,34000.0
2010-05-19 13:05:00,29.94,29.98,29.91,29.98,36400.0,24.8543,24.8875,24.8294,24.8875,36400.0
2010-05-19 13:10:00,29.97,30.03,29.96,30.01,63200.0,24.8792,24.929,24.8709,24.9124,63200.0
2010-05-19 13:15:00,30.01,30.03,29.99,30.02,38800.0,24.9124,24.929,24.8958,24.9207,38800.0
2010-05-19 13:20:00,30.03,30.12,30.03,30.11,31600.0,24.929,25.0038,24.929,24.9955,31600.0
2010-05-19 13:25:00,30.1,30.11,30.09,30.1,40600.0,24.9872,24.9955,24.9789,24.9872,40600.0
2010-05-19 13:30:00,30.1,30.11,30.09,30.11,39400.0,24.9872,24.9955,24.9789,24.9955,39400.0
2010-05-19 13:35:00,30.11,30.12,30.07,30.09,51800.0,24.9955,25.0038,24.9622,24.9789,51800.0
2010-05-19 13:40:00,30.09,30.11,30.06,30.09,36600.0,24.9789,24.9955,24.9539,24.9789,36600.0
2010-05-19 13:45:00,30.08,30.16,30.08,30.15,51200.0,24.9705,25.037,24.9705,25.0287,51200.0
2010-05-19 13:50:00,30.15,30.2,30.15,30.19,33400.0,25.0287,25.0702,25.0287,25.0619,33400.0
2010-05-19 13:55:00,30.2,30.21,30.14,30.15,43600.0,25.0702,25.0785,25.0204,25.0287,43600.0
2010-05-19 14:00:00,30.16,30.19,30.1,30.17,66600.0,25.037,25.0619,24.9872,25.0453,66600.0
2010-05-19 14:05:00,30.16,30.18,30.06,30.08,53400.0,25.037,25.0536,24.9539,24.9705,53400.0
2010-05-19 14:10:00,30.07,30.11,30.06,30.08,38000.0,24.9622,24.9955,24.9539,24.9705,38000.0
2010-05-19 14:15:00,30.09,30.09,30.02,30.02,26400.0,24.9789,24.9789,24.9207,24.9207,26400.0
2010-05-19 14:20:00,30.02,30.04,29.98,30.0,39400.0,24.9207,24.9373,24.8875,24.9041,39400.0
2010-05-19 14:25:00,30.0,30.05,30.0,30.05,23600.0,24.9041,24.9456,24.9041,24.9456,23600.0
2010-05-19 14:30:00,30.04,30.07,30.0,30.02,35000.0,24.9373,24.9622,24.9041,24.9207,35000.0
2010-05-19 14:35:00,30.03,30.04,29.99,30.0,41200.0,24.929,24.9373,24.8958,24.9041,41200.0
2010-05-19 14:40:00,29.99,30.08,29.99,30.07,38800.0,24.8958,24.9705,24.8958,24.9622,38800.0
2010-05-19 14:45:00,30.07,30.14,30.07,30.12,44000.0,24.9622,25.0204,24.9622,25.0038,44000.0
2010-05-19 14:50:00,30.12,30.14,30.05,30.1,61400.0,25.0038,25.0204,24.9456,24.9872,61400.0
2010-05-19 14:55:00,30.11,30.11,30.05,30.09,31600.0,24.9955,24.9955,24.9456,24.9789,31600.0
2010-05-19 15:00:00,30.09,30.11,30.03,30.04,32800.0,24.9789,24.9955,24.929,24.9373,32800.0
2010-05-19 15:05:00,30.05,30.06,29.95,29.96,39400.0,24.9456,24.9539,24.8626,24.8709,39400.0
2010-05-19 15:10:00,29.96,30.01,29.95,29.99,56400.0,24.8709,24.9124,24.8626,24.8958,56400.0
2010-05-19 15:15:00,29.99,30.05,29.96,30.02,74200.0,24.8958,24.9456,24.8709,24.9207,74200.0
2010-05-19 15:20:00,30.02,30.06,29.98,30.0,55000.0,24.9207,24.9539,24.8875,24.9041,55000.0
2010-05-19 15:25:00,30.0,30.11,30.0,30.11,40000.0,24.9041,24.9955,24.9041,24.9955,40000.0
2010-05-19 15:30:00,30.11,30.14,30.05,30.11,64200.0,24.9955,25.0204,24.9456,24.9955,64200.0
2010-05-19 15:35:00,30.11,30.22,30.07,30.2,75400.0,24.9955,25.0868,24.9622,25.0702,75400.0
2010-05-19 15:40:00,30.2,30.23,30.11,30.18,87000.0,25.0702,25.0951,24.9955,25.0536,87000.0
2010-05-19 15:45:00,30.18,30.22,30.11,30.14,83400.0,25.0536,25.0868,24.9955,25.0204,83400.0
2010-05-19 15:50:00,30.14,30.17,30.09,30.15,95400.0,25.0204,25.0453,24.9789,25.0287,95400.0
2010-05-19 15:55:00,30.15,30.16,30.05,30.05,153000.0,25.0287,25.037,24.9456,24.9456,153000.0
2010-05-20 09:30:00,29.47,29.47,29.29,29.36,84400.0,24.4642,24.4642,24.3147,24.3729,84400.0
2010-05-20 09:35:00,29.36,29.61,29.34,29.46,53800.0,24.3729,24.5804,24.3562,24.4559,53800.0
2010-05-20 09:40:00,29.48,29.49,29.36,29.4,25600.0,24.4725,24.4808,24.3729,24.4061,25600.0
2010-05-20 09:45:00,29.41,29.42,29.24,29.34,63400.0,24.4144,24.4227,24.2732,24.3562,63400.0
2010-05-20 09:50:00,29.35,29.54,29.34,29.5,50800.0,24.3645,24.5223,24.3562,24.4891,50800.0
2010-05-20 09:55:00,29.5,29.55,29.48,29.5,30800.0,24.4891,24.5306,24.4725,24.4891,30800.0
2010-05-20 10:00:00,29.5,29.55,29.43,29.53,53400.0,24.4891,24.5306,24.431,24.514,53400.0
2010-05-20 10:05:00,29.53,29.57,29.42,29.43,92400.0,24.514,24.5472,24.4227,24.431,92400.0
2010-05-20 10:10:00,29.43,29.43,29.31,29.31,72800.0,24.431,24.431,24.3313,24.3313,72800.0
2010-05-20 10:15:00,29.3,29.34,29.29,29.31,35200.0,24.323,24.3562,24.3147,24.3313,35200.0
2010-05-20 10:20:00,29.31,29.33,29.21,29.21,63800.0,24.3313,24.3479,24.2483,24.2483,63800.0
2010-05-20 10:25:00,29.21,29.3,29.15,29.3,73600.0,24.2483,24.323,24.1985,24.323,73600.0
2010-05-20 10:30:00,29.3,29.36,29.28,29.32,25000.0,24.323,24.3729,24.3064,24.3396,25000.0
2010-05-20 10:35:00,29.32,29.36,29.28,29.31,68000.0,24.3396,24.3729,24.3064,24.3313,68000.0
2010-05-20 10:40:00,29.32,29.32,29.24,29.24,94800.0,24.3396,24.3396,24.2732,24.2732,94800.0
2010-05-20 10:45:00,29.24,29.24,29.15,29.16,64200.0,24.2732,24.2732,24.1985,24.2068,64200.0
2010-05-20 10:50:00,29.15,29.28,29.15,29.21,76600.0,24.1985,24.3064,24.1985,24.2483,76600.0
2010-05-20 10:55:00,29.21,29.27,29.21,29.22,58400.0,24.2483,24.2981,24.2483,24.2566,58400.0
2010-05-20 11:00:00,29.23,29.29,29.22,29.25,30600.0,24.2649,24.3147,24.2566,24.2815,30600.0
2010-05-20 11:05:00,29.24,29.36,29.24,29.32,27200.0,24.2732,24.3729,24.2732,24.3396,27200.0
2010-05-20 11:10:00,29.32,29.35,29.16,29.18,79400.0,24.3396,24.3645,24.2068,24.2234,79400.0
2010-05-20 11:15:00,29.17,29.18,29.08,29.14,46000.0,24.2151,24.2234,24.1404,24.1902,46000.0
2010-05-20 11:20:00,29.13,29.2,29.11,29.18,46600.0,24.1819,24.24,24.1653,24.2234,46600.0
2010-05-20 11:25:00,29.18,29.24,29.15,29.2,86000.0,24.2234,24.2732,24.1985,24.24,86000.0
2010-05-20 11:30:00,29.2,29.23,29.17,29.21,119000.0,24.24,24.2649,24.2151,24.2483,119000.0
2010-05-20 11:35:00,29.22,29.29,29.18,29.24,75400.0,24.2566,24.3147,24.2234,24.2732,75400.0
2010-05-20 11:40:00,29.25,29.28,29.25,29.26,19200.0,24.2815,24.3064,24.2815,24.2898,19200.0
2010-05-20 11:45:00,29.27,29.32,29.26,29.3,24800.0,24.2981,24.3396,24.2898,24.323,24800.0
2010-05-20 11:50:00,29.3,29.3,29.17,29.2,74800.0,24.323,24.323,24.2151,24.24,74800.0
2010-05-20 11:55:00,29.21,29.23,29.15,29.17,22800.0,24.2483,24.2649,24.1985,24.2151,22800.0
2010-05-20 12:00:00,29.17,29.23,29.1,29.23,44800.0,24.2151,24.2649,24.157,24.2649,44800.0
2010-05-20 12:05:00,29.25,29.31,29.25,29.3,29000.0,24.2815,24.3313,24.2815,24.323,29000.0
2010-05-20 12:10:00,29.31,29.31,29.27,29.28,36400.0,24.3313,24.3313,24.2981,24.3064,36400.0
2010-05-20 12:15:00,29.28,29.28,29.14,29.18,47200.0,24.3064,24.3064,24.1902,24.2234,47200.0
2010-05-20 12:20:00,29.2,29.21,29.17,29.17,23600.0,24.24,24.2483,24.2151,24.2151,23600.0
2010-05-20 12:25:00,29.16,29.18,29.14,29.17,20400.0,24.2068,24.2234,24.1902,24.2151,20400.0
2010-05-20 12:30:00,29.17,29.21,29.14,29.14,17200.0,24.2151,24.2483,24.1902,24.1902,17200.0
2010-05-20 12:35:00,29.14,29.2,29.09,29.16,37400.0,24.1902,24.24,24.1487,24.2068,37400.0
2010-05-20 12:40:00,29.17,29.17,29.1,29.1,20200.0,24.2151,24.2151,24.157,24.157,20200.0
2010-05-20 12:45:00,29.1,29.14,29.09,29.09,38200.0,24.157,24.1902,24.1487,24.1487,38200.0
2010-05-20 12:50:00,29.08,29.08,28.99,29.0,51400.0,24.1404,24.1404,24.0657,24.074,51400.0
2010-05-20 12:55:00,29.01,29.07,28.98,28.99,84600.0,24.0823,24.1321,24.0574,24.0657,84600.0
2010-05-20 13:00:00,28.99,29.03,28.93,29.03,52600.0,24.0657,24.0989,24.0159,24.0989,52600.0
2010-05-20 13:05:00,29.03,29.04,29.0,29.02,43800.0,24.0989,24.1072,24.074,24.0906,43800.0
2010-05-20 13:10:00,29.03,29.04,29.0,29.01,42600.0,24.0989,24.1072,24.074,24.0823,42600.0
2010-05-20 13:15:00,29.0,29.04,28.99,29.03,105200.0,24.074,24.1072,24.0657,24.0989,105200.0
2010-05-20 13:20:00,29.02,29.06,29.0,29.04,55800.0,24.0906,24.1238,24.074,24.1072,55800.0
2010-05-20 13:25:00,29.04,29.08,29.02,29.05,166000.0,24.1072,24.1404,24.0906,24.1155,166000.0
2010-05-20 13:30:00,29.05,29.22,29.05,29.18,114600.0,24.1155,24.2566,24.1155,24.2234,114600.0
2010-05-20 13:35:00,29.18,29.25,29.17,29.21,36800.0,24.2234,24.2815,24.2151,24.2483,36800.0
2010-05-20 13:40:00,29.22,29.33,29.21,29.32,33200.0,24.2566,24.3479,24.2483,24.3396,33200.0
2010-05-20 13:45:00,29.33,29.33,29.25,29.26,27000.0,24.3479,24.3479,24.2815,24.2898,27000.0
2010-05-20 13:50:00,29.27,29.29,29.23,29.24,76400.0,24.2981,24.3147,24.2649,24.2732,76400.0
2010-05-20 13:55:00,29.22,29.24,29.15,29.18,81400.0,24.2566,24.2732,24.1985,24.2234,81400.0
2010-05-20 14:00:00,29.18,29.21,29.08,29.08,48800.0,24.2234,24.2483,24.1404,24.1404,48800.0
2010-05-20 14:05:00,29.08,29.16,29.05,29.16,28600.0,24.1404,24.2068,24.1155,24.2068,28600.0
2010-05-20 14:10:00,29.17,29.28,29.16,29.27,61400.0,24.2151,24.3064,24.2068,24.2981,61400.0
2010-05-20 14:15:00,29.29,29.33,29.26,29.3,66200.0,24.3147,24.3479,24.2898,24.323,66200.0
2010-05-20 14:20:00,29.31,29.36,29.25,29.32,80800.0,24.3313,24.3729,24.2815,24.3396,80800.0
2010-05-20 14:25:00,29.29,29.3,29.23,29.26,77200.0,24.3147,24.323,24.2649,24.2898,77200.0
2010-05-20 14:30:00,29.25,29.36,29.25,29.32,64800.0,24.2815,24.3729,24.2815,24.3396,64800.0
2010-05-20 14:35:00,29.33,29.37,29.29,29.34,63800.0,24.3479,24.3812,24.3147,24.3562,63800.0
2010-05-20 14:40:00,29.34,29.46,29.3,29.39,95200.0,24.3562,24.4559,24.323,24.3978,95200.0
2010-05-20 14:45:00,29.39,29.45,29.34,29.4,50600.0,24.3978,24.4476,24.3562,24.4061,50600.0
2010-05-20 14:50:00,29.4,29.49,29.39,29.44,35600.0,24.4061,24.4808,24.3978,24.4393,35600.0
2010-05-20 14:55:00,29.44,29.45,29.34,29.34,132600.0,24.4393,24.4476,24.3562,24.3562,132600.0
2010-05-20 15:00:00,29.34,29.42,29.34,29.42,68000.0,24.3562,24.4227,24.3562,24.4227,68000.0
2010-05-20 15:05:00,29.42,29.42,29.3,29.39,105600.0,24.4227,24.4227,24.323,24.3978,105600.0
2010-05-20 15:10:00,29.39,29.4,29.3,29.33,36000.0,24.3978,24.4061,24.323,24.3479,36000.0
2010-05-20 15:15:00,29.33,29.37,29.3,29.34,64000.0,24.3479,24.3812,24.323,24.3562,64000.0
2010-05-20 15:20:00,29.35,29.42,29.32,29.41,49600.0,24.3645,24.4227,24.3396,24.4144,49600.0
2010-05-20 15:25:00,29.41,29.42,29.37,29.38,48600.0,24.4144,24.4227,24.3812,24.3895,48600.0
2010-05-20 15:30:00,29.39,29.43,29.38,29.43,57200.0,24.3978,24.431,24.3895,24.431,57200.0
2010-05-20 15:35:00,29.43,29.43,29.34,29.36,102800.0,24.431,24.431,24.3562,24.3729,102800.0
2010-05-20 15:40:00,29.36,29.4,29.29,29.31,115000.0,24.3729,24.4061,24.3147,24.3313,115000.0
2010-05-20 15:45:00,29.32,29.34,29.22,29.3,269400.0,24.3396,24.3562,24.2566,24.323,269400.0
2010-05-20 15:50:00,29.3,29.3,29.16,29.22,279200.0,24.323,24.323,24.2068,24.2566,279200.0
2010-05-20 15:55:00,29.22,29.23,29.07,29.07,448200.0,24.2566,24.2649,24.1321,24.1321,448200.0
2010-05-21 09:30:00,28.68,28.68,28.25,28.36,22600.0,23.8084,23.8084,23.4514,23.5427,22600.0
2010-05-21 09:35:00,28.45,28.69,28.39,28.6,327200.0,23.6174,23.8167,23.5676,23.7419,327200.0
2010-05-21 09:40:00,28.61,28.83,28.6,28.78,131800.0,23.7502,23.9329,23.7419,23.8914,131800.0
2010-05-21 09:45:00,28.77,28.91,28.72,28.86,82400.0,23.8831,23.9993,23.8416,23.9578,82400.0
2010-05-21 09:50:00,28.86,29.04,28.86,29.01,41200.0,23.9578,24.1072,23.9578,24.0823,41200.0
2010-05-21 09:55:00,28.99,29.14,28.96,29.0,41000.0,24.0657,24.1902,24.0408,24.074,41000.0
2010-05-21 10:00:00,29.0,29.07,28.93,29.04,81000.0,24.074,24.1321,24.0159,24.1072,81000.0
2010-05-21 10:05:00,29.04,29.21,29.03,29.09,40000.0,24.1072,24.2483,24.0989,24.1487,40000.0
2010-05-21 10:10:00,29.09,29.13,29.0,29.05,58200.0,24.1487,24.1819,24.074,24.1155,58200.0
2010-05-21 10:15:00,29.08,29.15,28.92,28.95,38400.0,24.1404,24.1985,24.0076,24.0325,38400.0
2010-05-21 10:20:00,28.93,28.95,28.86,28.87,49000.0,24.0159,24.0325,23.9578,23.9661,49000.0
2010-05-21 10:25:00,28.86,28.9,28.78,28.78,74800.0,23.9578,23.991,23.8914,23.8914,74800.0
2010-05-21 10:30:00,28.8,28.81,28.73,28.79,119200.0,23.908,23.9163,23.8499,23.8997,119200.0
2010-05-21 10:35:00,28.78,28.9,28.77,28.88,68600.0,23.8914,23.991,23.8831,23.9744,68600.0
2010-05-21 10:40:00,28.88,28.88,28.8,28.85,44200.0,23.9744,23.9744,23.908,23.9495,44200.0
2010-05-21 10:45:00,28.84,28.92,28.84,28.86,37000.0,23.9412,24.0076,23.9412,23.9578,37000.0
2010-05-21 10:50:00,28.89,28.92,28.83,28.88,36200.0,23.9827,24.0076,23.9329,23.9744,36200.0
2010-05-21 10:55:00,28.88,28.92,28.83,28.86,20600.0,23.9744,24.0076,23.9329,23.9578,20600.0
2010-05-21 11:00:00,28.86,29.02,28.85,28.95,25200.0,23.9578,24.0906,23.9495,24.0325,25200.0
2010-05-21 11:05:00,28.97,29.0,28.95,28.95,22400.0,24.0491,24.074,24.0325,24.0325,22400.0
2010-05-21 11:10:00,28.93,28.96,28.92,28.96,23800.0,24.0159,24.0408,24.0076,24.0408,23800.0
2010-05-21 11:15:00,28.97,29.06,28.96,29.04,28200.0,24.0491,24.1238,24.0408,24.1072,28200.0
2010-05-21 11:20:00,29.06,29.14,29.02,29.11,21600.0,24.1238,24.1902,24.0906,24.1653,21600.0
2010-05-21 11:25:00,29.1,29.13,29.03,29.09,21800.0,24.157,24.1819,24.0989,24.1487,21800.0
2010-05-21 11:30:00,29.09,29.13,29.05,29.07,28000.0,24.1487,24.1819,24.1155,24.1321,28000.0
2010-05-21 11:35:00,29.09,29.25,29.09,29.23,29800.0,24.1487,24.2815,24.1487,24.2649,29800.0
2010-05-21 11:40:00,29.25,29.36,29.24,29.36,40800.0,24.2815,24.3729,24.2732,24.3729,40800.0
2010-05-21 11:45:00,29.36,29.44,29.31,29.33,65000.0,24.3729,24.4393,24.3313,24.3479,65000.0
2010-05-21 11:50:00,29.33,29.48,29.33,29.46,91800.0,24.3479,24.4725,24.3479,24.4559,91800.0
2010-05-21 11:55:00,29.46,29.48,29.45,29.46,23800.0,24.4559,24.4725,24.4476,24.4559,23800.0
2010-05-21 12:00:00,29.45,29.45,29.33,29.38,54400.0,24.4476,24.4476,24.3479,24.3895,54400.0
2010-05-21 12:05:00,29.37,29.39,29.35,29.35,57800.0,24.3812,24.3978,24.3645,24.3645,57800.0
2010-05-21 12:10:00,29.35,29.36,29.32,29.32,51600.0,24.3645,24.3729,24.3396,24.3396,51600.0
2010-05-21 12:15:00,29.33,29.37,29.33,29.35,50200.0,24.3479,24.3812,24.3479,24.3645,50200.0
2010-05-21 12:20:00,29.36,29.36,29.28,29.35,67600.0,24.3729,24.3729,24.3064,24.3645,67600.0
2010-05-21 12:25:00,29.34,29.41,29.34,29.4,20400.0,24.3562,24.4144,24.3562,24.4061,20400.0
2010-05-21 12:30:00,29.39,29.4,29.29,29.3,26200.0,24.3978,24.4061,24.3147,24.323,26200.0
2010-05-21 12:35:00,29.31,29.42,29.31,29.39,22000.0,24.3313,24.4227,24.3313,24.3978,22000.0
2010-05-21 12:40:00,29.39,29.41,29.39,29.39,16200.0,24.3978,24.4144,24.3978,24.3978,16200.0
2010-05-21 12:45:00,29.39,29.4,29.25,29.25,18400.0,24.3978,24.4061,24.2815,24.2815,18400.0
2010-05-21 12:50:00,29.25,29.38,29.25,29.38,19600.0,24.2815,24.3895,24.2815,24.3895,19600.0
2010-05-21 12:55:00,29.37,29.37,29.25,29.27,26400.0,24.3812,24.3812,24.2815,24.2981,26400.0
2010-05-21 13:00:00,29.27,29.28,29.17,29.17,24800.0,24.2981,24.3064,24.2151,24.2151,24800.0
2010-05-21 13:05:00,29.18,29.23,29.18,29.23,19800.0,24.2234,24.2649,24.2234,24.2649,19800.0
2010-05-21 13:10:00,29.23,29.25,29.22,29.24,14600.0,24.2649,24.2815,24.2566,24.2732,14600.0
2010-05-21 13:15:00,29.24,29.26,29.19,29.2,33200.0,24.2732,24.2898,24.2317,24.24,33200.0
2010-05-21 13:20:00,29.2,29.22,29.13,29.15,37600.0,24.24,24.2566,24.1819,24.1985,37600.0
2010-05-21 13:25:00,29.16,29.2,29.13,29.17,32200.0,24.2068,24.24,24.1819,24.2151,32200.0
2010-05-21 13:30:00,29.16,29.23,29.16,29.22,27000.0,24.2068,24.2649,24.2068,24.2566,27000.0
2010-05-21 13:35:00,29.23,29.25,29.18,29.22,35600.0,24.2649,24.2815,24.2234,24.2566,35600.0
2010-05-21 13:40:00,29.22,29.25,29.21,29.23,12600.0,24.2566,24.2815,24.2483,24.2649,12600.0
2010-05-21 13:45:00,29.25,29.29,29.25,29.28,21400.0,24.2815,24.3147,24.2815,24.3064,21400.0
2010-05-21 13:50:00,29.28,29.3,29.27,29.29,20600.0,24.3064,24.323,24.2981,24.3147,20600.0
2010-05-21 13:55:00,29.29,29.31,29.27,29.31,12200.0,24.3147,24.3313,24.2981,24.3313,12200.0
2010-05-21 14:00:00,29.3,29.34,29.26,29.27,41400.0,24.323,24.3562,24.2898,24.2981,41400.0
2010-05-21 14:05:00,29.28,29.28,29.19,29.25,40400.0,24.3064,24.3064,24.2317,24.2815,40400.0
2010-05-21 14:10:00,29.27,29.28,29.21,29.23,22800.0,24.2981,24.3064,24.2483,24.2649,22800.0
2010-05-21 14:15:00,29.23,29.23,29.18,29.22,17400.0,24.2649,24.2649,24.2234,24.2566,17400.0
2010-05-21 14:20:00,29.23,29.29,29.18,29.27,96400.0,24.2649,24.3147,24.2234,24.2981,96400.0
2010-05-21 14:25:00,29.28,29.33,29.25,29.31,59400.0,24.3064,24.3479,24.2815,24.3313,59400.0
2010-05-21 14:30:00,29.31,29.35,29.3,29.35,53600.0,24.3313,24.3645,24.323,24.3645,53600.0
2010-05-21 14:35:00,29.35,29.38,29.31,29.32,75400.0,24.3645,24.3895,24.3313,24.3396,75400.0
2010-05-21 14:40:00,29.33,29.36,29.27,29.29,82800.0,24.3479,24.3729,24.2981,24.3147,82800.0
2010-05-21 14:45:00,29.29,29.3,29.15,29.25,89400.0,24.3147,24.323,24.1985,24.2815,89400.0
2010-05-21 14:50:00,29.26,29.28,29.21,29.24,73400.0,24.2898,24.3064,24.2483,24.2732,73400.0
2010-05-21 14:55:00,29.23,29.29,29.2,29.26,86600.0,24.2649,24.3147,24.24,24.2898,86600.0
2010-05-21 15:00:00,29.26,29.29,29.23,29.25,84400.0,24.2898,24.3147,24.2649,24.2815,84400.0
2010-05-21 15:05:00,29.25,29.29,29.22,29.24,34000.0,24.2815,24.3147,24.2566,24.2732,34000.0
2010-05-21 15:10:00,29.24,29.28,29.18,29.2,38200.0,24.2732,24.3064,24.2234,24.24,38200.0
2010-05-21 15:15:00,29.2,29.21,29.08,29.13,58000.0,24.24,24.2483,24.1404,24.1819,58000.0
2010-05-21 15:20:00,29.12,29.22,29.12,29.17,114800.0,24.1736,24.2566,24.1736,24.2151,114800.0
2010-05-21 15:25:00,29.17,29.21,29.13,29.15,54600.0,24.2151,24.2483,24.1819,24.1985,54600.0
2010-05-21 15:30:00,29.16,29.16,29.05,29.09,118400.0,24.2068,24.2068,24.1155,24.1487,118400.0
2010-05-21 15:35:00,29.09,29.11,29.01,29.06,130000.0,24.1487,24.1653,24.0823,24.1238,130000.0
2010-05-21 15:40:00,29.06,29.24,29.04,29.22,67600.0,24.1238,24.2732,24.1072,24.2566,67600.0
2010-05-21 15:45:00,29.24,29.36,29.23,29.27,193800.0,24.2732,24.3729,24.2649,24.2981,193800.0
2010-05-21 15:50:00,29.28,29.45,29.28,29.41,226600.0,24.3064,24.4476,24.3064,24.4144,226600.0
2010-05-21 15:55:00,29.42,29.52,29.41,29.48,221600.0,24.4227,24.5057,24.4144,24.4725,221600.0
2010-05-24 09:30:00,29.38,29.38,29.19,29.32,45000.0,24.3895,24.3895,24.2317,24.3396,45000.0
2010-05-24 09:35:00,29.32,29.36,29.28,29.32,48800.0,24.3396,24.3729,24.3064,24.3396,48800.0
2010-05-24 09:40:00,29.35,29.35,29.3,29.3,44400.0,24.3645,24.3645,24.323,24.323,44400.0
2010-05-24 09:45:00,29.31,29.36,29.29,29.35,49600.0,24.3313,24.3729,24.3147,24.3645,49600.0
2010-05-24 09:50:00,29.32,29.34,29.15,29.17,55400.0,24.3396,24.3562,24.1985,24.2151,55400.0
2010-05-24 09:55:00,29.17,29.19,29.12,29.14,32600.0,24.2151,24.2317,24.1736,24.1902,32600.0
2010-05-24 10:00:00,29.14,29.21,29.06,29.11,39400.0,24.1902,24.2483,24.1238,24.1653,39400.0
2010-05-24 10:05:00,29.1,29.2,29.1,29.17,41600.0,24.157,24.24,24.157,24.2151,41600.0
2010-05-24 10:10:00,29.16,29.22,29.14,29.22,27800.0,24.2068,24.2566,24.1902,24.2566,27800.0
2010-05-24 10:15:00,29.22,29.25,29.2,29.25,25400.0,24.2566,24.2815,24.24,24.2815,25400.0
2010-05-24 10:20:00,29.24,29.25,29.14,29.17,38600.0,24.2732,24.2815,24.1902,24.2151,38600.0
2010-05-24 10:25:00,29.19,29.25,29.19,29.23,27000.0,24.2317,24.2815,24.2317,24.2649,27000.0
2010-05-24 10:30:00,29.22,29.34,29.22,29.33,38400.0,24.2566,24.3562,24.2566,24.3479,38400.0
2010-05-24 10:35:00,29.33,29.36,29.33,29.34,14000.0,24.3479,24.3729,24.3479,24.3562,14000.0
2010-05-24 10:40:00,29.34,29.36,29.29,29.3,24400.0,24.3562,24.3729,24.3147,24.323,24400.0
2010-05-24 10:45:00,29.31,29.35,29.29,29.29,24000.0,24.3313,24.3645,24.3147,24.3147,24000.0
2010-05-24 10:50:00,29.3,29.34,29.28,29.3,25600.0,24.323,24.3562,24.3064,24.323,25600.0
2010-05-24 10:55:00,29.31,29.34,29.29,29.31,13400.0,24.3313,24.3562,24.3147,24.3313,13400.0
2010-05-24 11:00:00,29.29,29.29,29.26,29.28,13400.0,24.3147,24.3147,24.2898,24.3064,13400.0
2010-05-24 11:05:00,29.29,29.35,29.29,29.31,18000.0,24.3147,24.3645,24.3147,24.3313,18000.0
2010-05-24 11:10:00,29.33,29.34,29.31,29.32,28200.0,24.3479,24.3562,24.3313,24.3396,28200.0
2010-05-24 11:15:00,29.32,29.33,29.29,29.33,35800.0,24.3396,24.3479,24.3147,24.3479,35800.0
2010-05-24 11:20:00,29.31,29.35,29.31,29.35,11400.0,24.3313,24.3645,24.3313,24.3645,11400.0
2010-05-24 11:25:00,29.33,29.35,29.29,29.31,19800.0,24.3479,24.3645,24.3147,24.3313,19800.0
2010-05-24 11:30:00,29.33,29.33,29.29,29.31,13200.0,24.3479,24.3479,24.3147,24.3313,13200.0
2010-05-24 11:35:00,29.3,29.36,29.3,29.34,16200.0,24.323,24.3729,24.323,24.3562,16200.0
2010-05-24 11:40:00,29.33,29.36,29.32,29.34,24400.0,24.3479,24.3729,24.3396,24.3562,24400.0
2010-05-24 11:45:00,29.34,29.38,29.34,29.38,21600.0,24.3562,24.3895,24.3562,24.3895,21600.0
2010-05-24 11:50:00,29.39,29.39,29.31,29.33,14800.0,24.3978,24.3978,24.3313,24.3479,14800.0
2010-05-24 11:55:00,29.32,29.38,29.29,29.36,24600.0,24.3396,24.3895,24.3147,24.3729,24600.0
2010-05-24 12:00:00,29.36,29.42,29.35,29.4,19600.0,24.3729,24.4227,24.3645,24.4061,19600.0
2010-05-24 12:05:00,29.4,29.48,29.4,29.44,26400.0,24.4061,24.4725,24.4061,24.4393,26400.0
2010-05-24 12:10:00,29.45,29.46,29.43,29.45,19200.0,24.4476,24.4559,24.431,24.4476,19200.0
2010-05-24 12:15:00,29.45,29.46,29.36,29.38,30200.0,24.4476,24.4559,24.3729,24.3895,30200.0
2010-05-24 12:20:00,29.38,29.39,29.35,29.36,22400.0,24.3895,24.3978,24.3645,24.3729,22400.0
2010-05-24 12:25:00,29.36,29.42,29.35,29.4,14200.0,24.3729,24.4227,24.3645,24.4061,14200.0
2010-05-24 12:30:00,29.41,29.46,29.41,29.42,24200.0,24.4144,24.4559,24.4144,24.4227,24200.0
2010-05-24 12:35:00,29.42,29.42,29.38,29.39,17400.0,24.4227,24.4227,24.3895,24.3978,17400.0
2010-05-24 12:40:00,29.38,29.41,29.36,29.38,18600.0,24.3895,24.4144,24.3729,24.3895,18600.0
2010-05-24 12:45:00,29.37,29.43,29.37,29.43,22400.0,24.3812,24.431,24.3812,24.431,22400.0
2010-05-24 12:50:00,29.43,29.52,29.42,29.49,23200.0,24.431,24.5057,24.4227,24.4808,23200.0
2010-05-24 12:55:00,29.49,29.51,29.49,29.51,13600.0,24.4808,24.4974,24.4808,24.4974,13600.0
2010-05-24 13:00:00,29.51,29.55,29.49,29.49,28400.0,24.4974,24.5306,24.4808,24.4808,28400.0
2010-05-24 13:05:00,29.48,29.48,29.43,29.43,12200.0,24.4725,24.4725,24.431,24.431,12200.0
2010-05-24 13:10:00,29.43,29.49,29.41,29.49,22800.0,24.431,24.4808,24.4144,24.4808,22800.0
2010-05-24 13:15:00,29.48,29.49,29.43,29.46,33000.0,24.4725,24.4808,24.431,24.4559,33000.0
2010-05-24 13:20:00,29.45,29.48,29.43,29.48,43200.0,24.4476,24.4725,24.431,24.4725,43200.0
2010-05-24 13:25:00,29.48,29.54,29.45,29.48,47600.0,24.4725,24.5223,24.4476,24.4725,47600.0
2010-05-24 13:30:00,29.47,29.5,29.44,29.45,17000.0,24.4642,24.4891,24.4393,24.4476,17000.0
2010-05-24 13:35:00,29.45,29.46,29.43,29.44,29200.0,24.4476,24.4559,24.431,24.4393,29200.0
2010-05-24 13:40:00,29.43,29.48,29.42,29.42,37800.0,24.431,24.4725,24.4227,24.4227,37800.0
2010-05-24 13:45:00,29.41,29.42,29.38,29.4,38800.0,24.4144,24.4227,24.3895,24.4061,38800.0
2010-05-24 13:50:00,29.4,29.43,29.39,29.42,68200.0,24.4061,24.431,24.3978,24.4227,68200.0
2010-05-24 13:55:00,29.42,29.48,29.41,29.47,22000.0,24.4227,24.4725,24.4144,24.4642,22000.0
2010-05-24 14:00:00,29.47,29.47,29.42,29.43,37000.0,24.4642,24.4642,24.4227,24.431,37000.0
2010-05-24 14:05:00,29.43,29.46,29.4,29.46,21000.0,24.431,24.4559,24.4061,24.4559,21000.0
2010-05-24 14:10:00,29.46,29.53,29.46,29.52,30600.0,24.4559,24.514,24.4559,24.5057,30600.0
2010-05-24 14:15:00,29.51,29.52,29.49,29.5,37200.0,24.4974,24.5057,24.4808,24.4891,37200.0
2010-05-24 14:20:00,29.5,29.5,29.44,29.47,40400.0,24.4891,24.4891,24.4393,24.4642,40400.0
2010-05-24 14:25:00,29.48,29.5,29.43,29.47,32000.0,24.4725,24.4891,24.431,24.4642,32000.0
2010-05-24 14:30:00,29.48,29.49,29.42,29.49,30200.0,24.4725,24.4808,24.4227,24.4808,30200.0
2010-05-24 14:35:00,29.49,29.52,29.43,29.46,35400.0,24.4808,24.5057,24.431,24.4559,35400.0
2010-05-24 14:40:00,29.44,29.47,29.41,29.43,34000.0,24.4393,24.4642,24.4144,24.431,34000.0
2010-05-24 14:45:00,29.43,29.44,29.39,29.41,88400.0,24.431,24.4393,24.3978,24.4144,88400.0
2010-05-24 14:50:00,29.41,29.46,29.4,29.46,37000.0,24.4144,24.4559,24.4061,24.4559,37000.0
2010-05-24 14:55:00,29.46,29.47,29.41,29.43,34200.0,24.4559,24.4642,24.4144,24.431,34200.0
2010-05-24 15:00:00,29.42,29.44,29.36,29.38,56600.0,24.4227,24.4393,24.3729,24.3895,56600.0
2010-05-24 15:05:00,29.37,29.39,29.32,29.33,64000.0,24.3812,24.3978,24.3396,24.3479,64000.0
2010-05-24 15:10:00,29.33,29.36,29.32,29.35,77000.0,24.3479,24.3729,24.3396,24.3645,77000.0
2010-05-24 15:15:00,29.35,29.36,29.32,29.32,27000.0,24.3645,24.3729,24.3396,24.3396,27000.0
2010-05-24 15:20:00,29.33,29.36,29.29,29.33,45800.0,24.3479,24.3729,24.3147,24.3479,45800.0
2010-05-24 15:25:00,29.34,29.36,29.34,29.36,52400.0,24.3562,24.3729,24.3562,24.3729,52400.0
2010-05-24 15:30:00,29.35,29.43,29.35,29.43,61000.0,24.3645,24.431,24.3645,24.431,61000.0
2010-05-24 15:35:00,29.42,29.45,29.39,29.41,70200.0,24.4227,24.4476,24.3978,24.4144,70200.0
2010-05-24 15:40:00,29.41,29.53,29.41,29.52,133200.0,24.4144,24.514,24.4144,24.5057,133200.0
2010-05-24 15:45:00,29.52,29.52,29.37,29.4,176600.0,24.5057,24.5057,24.3812,24.4061,176600.0
2010-05-24 15:50:00,29.39,29.39,29.26,29.26,110600.0,24.3978,24.3978,24.2898,24.2898,110600.0
2010-05-24 15:55:00,29.25,29.3,29.22,29.26,307800.0,24.2815,24.323,24.2566,24.2898,307800.0
2010-05-25 09:30:00,28.42,28.49,28.33,28.45,115600.0,23.5925,23.6506,23.5178,23.6174,115600.0
2010-05-25 09:35:00,28.44,28.45,28.25,28.25,75000.0,23.6091,23.6174,23.4514,23.4514,75000.0
2010-05-25 09:40:00,28.25,28.27,28.18,28.23,68000.0,23.4514,23.468,23.3933,23.4348,68000.0
2010-05-25 09:45:00,28.24,28.36,28.2,28.35,88000.0,23.4431,23.5427,23.4099,23.5344,88000.0
2010-05-25 09:50:00,28.36,28.45,28.34,28.41,104800.0,23.5427,23.6174,23.5261,23.5842,104800.0
2010-05-25 09:55:00,28.4,28.55,28.3,28.3,89600.0,23.5759,23.7004,23.4929,23.4929,89600.0
2010-05-25 10:00:00,28.33,28.43,28.29,28.39,99000.0,23.5178,23.6008,23.4846,23.5676,99000.0
2010-05-25 10:05:00,28.39,28.46,28.3,28.41,52600.0,23.5676,23.6257,23.4929,23.5842,52600.0
2010-05-25 10:10:00,28.42,28.45,28.38,28.44,26000.0,23.5925,23.6174,23.5593,23.6091,26000.0
2010-05-25 10:15:00,28.44,28.55,28.44,28.52,40800.0,23.6091,23.7004,23.6091,23.6755,40800.0
2010-05-25 10:20:00,28.53,28.59,28.48,28.49,43800.0,23.6838,23.7336,23.6423,23.6506,43800.0
2010-05-25 10:25:00,28.5,28.53,28.47,28.49,32600.0,23.6589,23.6838,23.634,23.6506,32600.0
2010-05-25 10:30:00,28.5,28.57,28.46,28.48,67000.0,23.6589,23.717,23.6257,23.6423,67000.0
2010-05-25 10:35:00,28.47,28.51,28.42,28.43,35400.0,23.634,23.6672,23.5925,23.6008,35400.0
2010-05-25 10:40:00,28.41,28.43,28.36,28.37,21800.0,23.5842,23.6008,23.5427,23.551,21800.0
2010-05-25 10:45:00,28.36,28.4,28.35,28.35,22000.0,23.5427,23.5759,23.5344,23.5344,22000.0
2010-05-25 10:50:00,28.35,28.38,28.28,28.29,59200.0,23.5344,23.5593,23.4763,23.4846,59200.0
2010-05-25 10:55:00,28.29,28.36,28.29,28.35,45000.0,23.4846,23.5427,23.4846,23.5344,45000.0
2010-05-25 11:00:00,28.34,28.41,28.34,28.39,52400.0,23.5261,23.5842,23.5261,23.5676,52400.0
2010-05-25 11:05:00,28.39,28.59,28.39,28.57,126000.0,23.5676,23.7336,23.5676,23.717,126000.0
2010-05-25 11:10:00,28.56,28.57,28.52,28.56,46800.0,23.7087,23.717,23.6755,23.7087,46800.0
2010-05-25 11:15:00,28.55,28.6,28.53,28.55,54800.0,23.7004,23.7419,23.6838,23.7004,54800.0
2010-05-25 11:20:00,28.55,28.58,28.5,28.52,28000.0,23.7004,23.7253,23.6589,23.6755,28000.0
2010-05-25 11:25:00,28.52,28.59,28.5,28.56,26400.0,23.6755,23.7336,23.6589,23.7087,26400.0
2010-05-25 11:30:00,28.56,28.57,28.5,28.5,31000.0,23.7087,23.717,23.6589,23.6589,31000.0
2010-05-25 11:35:00,28.5,28.51,28.46,28.47,45200.0,23.6589,23.6672,23.6257,23.634,45200.0
2010-05-25 11:40:00,28.47,28.51,28.4,28.43,48400.0,23.634,23.6672,23.5759,23.6008,48400.0
2010-05-25 11:45:00,28.43,28.43,28.38,28.38,23200.0,23.6008,23.6008,23.5593,23.5593,23200.0
2010-05-25 11:50:00,28.39,28.43,28.38,28.43,31000.0,23.5676,23.6008,23.5593,23.6008,31000.0
2010-05-25 11:55:00,28.42,28.57,28.42,28.57,43200.0,23.5925,23.717,23.5925,23.717,43200.0
2010-05-25 12:00:00,28.56,28.65,28.56,28.64,67600.0,23.7087,23.7835,23.7087,23.7752,67600.0
2010-05-25 12:05:00,28.64,28.65,28.59,28.59,38000.0,23.7752,23.7835,23.7336,23.7336,38000.0
2010-05-25 12:10:00,28.59,28.59,28.54,28.57,37000.0,23.7336,23.7336,23.6921,23.717,37000.0
2010-05-25 12:15:00,28.59,28.6,28.5,28.52,31800.0,23.7336,23.7419,23.6589,23.6755,31800.0
2010-05-25 12:20:00,28.5,28.52,28.47,28.5,30400.0,23.6589,23.6755,23.634,23.6589,30400.0
2010-05-25 12:25:00,28.5,28.57,28.5,28.5,29000.0,23.6589,23.717,23.6589,23.6589,29000.0
2010-05-25 12:30:00,28.5,28.5,28.46,28.46,22000.0,23.6589,23.6589,23.6257,23.6257,22000.0
2010-05-25 12:35:00,28.47,28.51,28.47,28.5,21000.0,23.634,23.6672,23.634,23.6589,21000.0
2010-05-25 12:40:00,28.5,28.5,28.4,28.4,20000.0,23.6589,23.6589,23.5759,23.5759,20000.0
2010-05-25 12:45:00,28.41,28.48,28.41,28.47,15600.0,23.5842,23.6423,23.5842,23.634,15600.0
2010-05-25 12:50:00,28.48,28.49,28.45,28.46,39000.0,23.6423,23.6506,23.6174,23.6257,39000.0
2010-05-25 12:55:00,28.46,28.51,28.46,28.46,24600.0,23.6257,23.6672,23.6257,23.6257,24600.0
2010-05-25 13:00:00,28.46,28.5,28.4,28.48,42400.0,23.6257,23.6589,23.5759,23.6423,42400.0
2010-05-25 13:05:00,28.48,28.49,28.38,28.38,62600.0,23.6423,23.6506,23.5593,23.5593,62600.0
2010-05-25 13:10:00,28.37,28.4,28.34,28.34,50400.0,23.551,23.5759,23.5261,23.5261,50400.0
2010-05-25 13:15:00,28.33,28.33,28.25,28.28,70200.0,23.5178,23.5178,23.4514,23.4763,70200.0
2010-05-25 13:20:00,28.3,28.34,28.27,28.29,46000.0,23.4929,23.5261,23.468,23.4846,46000.0
2010-05-25 13:25:00,28.3,28.33,28.27,28.28,24600.0,23.4929,23.5178,23.468,23.4763,24600.0
2010-05-25 13:30:00,28.28,28.31,28.24,28.27,54800.0,23.4763,23.5012,23.4431,23.468,54800.0
2010-05-25 13:35:00,28.28,28.32,28.25,28.28,28200.0,23.4763,23.5095,23.4514,23.4763,28200.0
2010-05-25 13:40:00,28.29,28.31,28.25,28.28,20000.0,23.4846,23.5012,23.4514,23.4763,20000.0
2010-05-25 13:45:00,28.28,28.32,28.27,28.28,14800.0,23.4763,23.5095,23.468,23.4763,14800.0
2010-05-25 13:50:00,28.27,28.35,28.27,28.3,36200.0,23.468,23.5344,23.468,23.4929,36200.0
2010-05-25 13:55:00,28.29,28.3,28.24,28.28,24600.0,23.4846,23.4929,23.4431,23.4763,24600.0
2010-05-25 14:00:00,28.28,28.29,28.23,28.28,22600.0,23.4763,23.4846,23.4348,23.4763,22600.0
2010-05-25 14:05:00,28.29,28.35,28.27,28.27,32400.0,23.4846,23.5344,23.468,23.468,32400.0
2010-05-25 14:10:00,28.27,28.32,28.25,28.32,59400.0,23.468,23.5095,23.4514,23.5095,59400.0
2010-05-25 14:15:00,28.32,28.36,28.29,28.36,22000.0,23.5095,23.5427,23.4846,23.5427,22000.0
2010-05-25 14:20:00,28.38,28.39,28.3,28.33,36400.0,23.5593,23.5676,23.4929,23.5178,36400.0
2010-05-25 14:25:00,28.36,28.39,28.34,28.35,52000.0,23.5427,23.5676,23.5261,23.5344,52000.0
2010-05-25 14:30:00,28.34,28.39,28.31,28.31,49000.0,23.5261,23.5676,23.5012,23.5012,49000.0
2010-05-25 14:35:00,28.31,28.39,28.3,28.31,53000.0,23.5012,23.5676,23.4929,23.5012,53000.0
2010-05-25 14:40:00,28.31,28.44,28.29,28.43,59200.0,23.5012,23.6091,23.4846,23.6008,59200.0
2010-05-25 14:45:00,28.43,28.52,28.41,28.49,75800.0,23.6008,23.6755,23.5842,23.6506,75800.0
2010-05-25 14:50:00,28.49,28.52,28.44,28.51,65400.0,23.6506,23.6755,23.6091,23.6672,65400.0
2010-05-25 14:55:00,28.52,28.52,28.44,28.46,25000.0,23.6755,23.6755,23.6091,23.6257,25000.0
2010-05-25 15:00:00,28.46,28.55,28.46,28.55,62000.0,23.6257,23.7004,23.6257,23.7004,62000.0
2010-05-25 15:05:00,28.55,28.64,28.53,28.64,90600.0,23.7004,23.7752,23.6838,23.7752,90600.0
2010-05-25 15:10:00,28.63,28.65,28.55,28.56,49200.0,23.7668,23.7835,23.7004,23.7087,49200.0
2010-05-25 15:15:00,28.56,28.63,28.55,28.63,44400.0,23.7087,23.7668,23.7004,23.7668,44400.0
2010-05-25 15:20:00,28.64,28.8,28.63,28.77,76400.0,23.7752,23.908,23.7668,23.8831,76400.0
2010-05-25 15:25:00,28.78,28.79,28.72,28.75,58800.0,23.8914,23.8997,23.8416,23.8665,58800.0
2010-05-25 15:30:00,28.75,28.83,28.71,28.75,86000.0,23.8665,23.9329,23.8333,23.8665,86000.0
2010-05-25 15:35:00,28.75,28.81,28.67,28.68,127200.0,23.8665,23.9163,23.8001,23.8084,127200.0
2010-05-25 15:40:00,28.68,28.72,28.68,28.71,164600.0,23.8084,23.8416,23.8084,23.8333,164600.0
2010-05-25 15:45:00,28.7,28.73,28.66,28.73,180000.0,23.825,23.8499,23.7918,23.8499,180000.0
2010-05-25 15:50:00,28.73,28.74,28.66,28.7,134200.0,23.8499,23.8582,23.7918,23.825,134200.0
2010-05-25 15:55:00,28.69,28.78,28.65,28.77,217200.0,23.8167,23.8914,23.7835,23.8831,217200.0
2010-05-26 09:30:00,28.97,29.07,28.94,28.98,85800.0,24.0491,24.1321,24.0242,24.0574,85800.0
2010-05-26 09:35:00,28.98,29.09,28.96,29.06,48800.0,24.0574,24.1487,24.0408,24.1238,48800.0
2010-05-26 09:40:00,29.07,29.12,29.02,29.07,35400.0,24.1321,24.1736,24.0906,24.1321,35400.0
2010-05-26 09:45:00,29.06,29.06,28.99,29.04,15600.0,24.1238,24.1238,24.0657,24.1072,15600.0
2010-05-26 09:50:00,29.04,29.13,29.04,29.1,13800.0,24.1072,24.1819,24.1072,24.157,13800.0
2010-05-26 09:55:00,29.11,29.23,29.11,29.18,35400.0,24.1653,24.2649,24.1653,24.2234,35400.0
2010-05-26 10:00:00,29.2,29.23,29.11,29.11,41400.0,24.24,24.2649,24.1653,24.1653,41400.0
2010-05-26 10:05:00,29.14,29.17,29.11,29.14,22000.0,24.1902,24.2151,24.1653,24.1902,22000.0
2010-05-26 10:10:00,29.14,29.16,29.06,29.07,39600.0,24.1902,24.2068,24.1238,24.1321,39600.0
2010-05-26 10:15:00,29.07,29.13,29.05,29.11,36600.0,24.1321,24.1819,24.1155,24.1653,36600.0
2010-05-26 10:20:00,29.12,29.13,29.07,29.11,49200.0,24.1736,24.1819,24.1321,24.1653,49200.0
2010-05-26 10:25:00,29.11,29.13,29.04,29.05,45000.0,24.1653,24.1819,24.1072,24.1155,45000.0
2010-05-26 10:30:00,29.05,29.1,29.01,29.08,52000.0,24.1155,24.157,24.0823,24.1404,52000.0
2010-05-26 10:35:00,29.08,29.11,29.06,29.07,65400.0,24.1404,24.1653,24.1238,24.1321,65400.0
2010-05-26 10:40:00,29.06,29.07,28.97,28.99,73200.0,24.1238,24.1321,24.0491,24.0657,73200.0
2010-05-26 10:45:00,28.99,29.02,28.96,28.96,69200.0,24.0657,24.0906,24.0408,24.0408,69200.0
2010-05-26 10:50:00,28.97,29.0,28.96,28.97,49600.0,24.0491,24.074,24.0408,24.0491,49600.0
2010-05-26 10:55:00,28.97,29.0,28.97,28.97,38400.0,24.0491,24.074,24.0491,24.0491,38400.0
2010-05-26 11:00:00,28.98,28.99,28.94,28.99,70200.0,24.0574,24.0657,24.0242,24.0657,70200.0
2010-05-26 11:05:00,28.98,29.1,28.98,29.1,38000.0,24.0574,24.157,24.0574,24.157,38000.0
2010-05-26 11:10:00,29.1,29.16,29.1,29.13,33200.0,24.157,24.2068,24.157,24.1819,33200.0
2010-05-26 11:15:00,29.14,29.14,29.09,29.13,24200.0,24.1902,24.1902,24.1487,24.1819,24200.0
2010-05-26 11:20:00,29.14,29.14,29.08,29.08,28800.0,24.1902,24.1902,24.1404,24.1404,28800.0
2010-05-26 11:25:00,29.09,29.11,29.0,29.01,35600.0,24.1487,24.1653,24.074,24.0823,35600.0
2010-05-26 11:30:00,29.0,29.05,29.0,29.05,24200.0,24.074,24.1155,24.074,24.1155,24200.0
2010-05-26 11:35:00,29.05,29.1,29.04,29.07,32600.0,24.1155,24.157,24.1072,24.1321,32600.0
2010-05-26 11:40:00,29.07,29.13,29.06,29.1,31000.0,24.1321,24.1819,24.1238,24.157,31000.0
2010-05-26 11:45:00,29.1,29.11,28.99,29.06,43000.0,24.157,24.1653,24.0657,24.1238,43000.0
2010-05-26 11:50:00,29.06,29.1,29.02,29.08,36400.0,24.1238,24.157,24.0906,24.1404,36400.0
2010-05-26 11:55:00,29.08,29.15,29.08,29.15,28800.0,24.1404,24.1985,24.1404,24.1985,28800.0
2010-05-26 12:00:00,29.14,29.16,29.12,29.14,45400.0,24.1902,24.2068,24.1736,24.1902,45400.0
2010-05-26 12:05:00,29.14,29.17,29.14,29.14,26600.0,24.1902,24.2151,24.1902,24.1902,26600.0
2010-05-26 12:10:00,29.14,29.15,29.08,29.08,38200.0,24.1902,24.1985,24.1404,24.1404,38200.0
2010-05-26 12:15:00,29.08,29.12,29.07,29.09,35600.0,24.1404,24.1736,24.1321,24.1487,35600.0
2010-05-26 12:20:00,29.09,29.11,29.08,29.08,32800.0,24.1487,24.1653,24.1404,24.1404,32800.0
2010-05-26 12:25:00,29.07,29.08,29.0,29.02,31400.0,24.1321,24.1404,24.074,24.0906,31400.0
2010-05-26 12:30:00,29.02,29.03,29.0,29.03,25800.0,24.0906,24.0989,24.074,24.0989,25800.0
2010-05-26 12:35:00,29.04,29.07,29.03,29.05,20600.0,24.1072,24.1321,24.0989,24.1155,20600.0
2010-05-26 12:40:00,29.05,29.05,28.97,29.03,36000.0,24.1155,24.1155,24.0491,24.0989,36000.0
2010-05-26 12:45:00,29.02,29.05,29.0,29.01,31600.0,24.0906,24.1155,24.074,24.0823,31600.0
2010-05-26 12:50:00,29.0,29.09,28.98,29.08,38000.0,24.074,24.1487,24.0574,24.1404,38000.0
2010-05-26 12:55:00,29.08,29.09,29.04,29.09,17800.0,24.1404,24.1487,24.1072,24.1487,17800.0
2010-05-26 13:00:00,29.09,29.11,29.09,29.1,39800.0,24.1487,24.1653,24.1487,24.157,39800.0
2010-05-26 13:05:00,29.11,29.12,29.08,29.11,37000.0,24.1653,24.1736,24.1404,24.1653,37000.0
2010-05-26 13:10:00,29.11,29.11,29.04,29.05,20800.0,24.1653,24.1653,24.1072,24.1155,20800.0
2010-05-26 13:15:00,29.05,29.08,29.03,29.03,41800.0,24.1155,24.1404,24.0989,24.0989,41800.0
2010-05-26 13:20:00,29.03,29.07,29.03,29.07,22600.0,24.0989,24.1321,24.0989,24.1321,22600.0
2010-05-26 13:25:00,29.07,29.08,29.02,29.06,31800.0,24.1321,24.1404,24.0906,24.1238,31800.0
2010-05-26 13:30:00,29.06,29.09,29.06,29.09,35200.0,24.1238,24.1487,24.1238,24.1487,35200.0
2010-05-26 13:35:00,29.08,29.13,29.08,29.12,28800.0,24.1404,24.1819,24.1404,24.1736,28800.0
2010-05-26 13:40:00,29.12,29.16,29.12,29.13,37600.0,24.1736,24.2068,24.1736,24.1819,37600.0
2010-05-26 13:45:00,29.13,29.13,29.08,29.12,25400.0,24.1819,24.1819,24.1404,24.1736,25400.0
2010-05-26 13:50:00,29.12,29.12,29.06,29.06,25000.0,24.1736,24.1736,24.1238,24.1238,25000.0
2010-05-26 13:55:00,29.06,29.09,29.03,29.05,58400.0,24.1238,24.1487,24.0989,24.1155,58400.0
2010-05-26 14:00:00,29.04,29.08,29.02,29.02,64200.0,24.1072,24.1404,24.0906,24.0906,64200.0
2010-05-26 14:05:00,29.03,29.06,29.03,29.04,43000.0,24.0989,24.1238,24.0989,24.1072,43000.0
2010-05-26 14:10:00,29.03,29.03,28.97,28.99,88000.0,24.0989,24.0989,24.0491,24.0657,88000.0
2010-05-26 14:15:00,28.99,29.02,28.98,29.02,46000.0,24.0657,24.0906,24.0574,24.0906,46000.0
2010-05-26 14:20:00,29.02,29.02,28.95,28.99,102000.0,24.0906,24.0906,24.0325,24.0657,102000.0
2010-05-26 14:25:00,28.99,29.0,28.94,28.97,46400.0,24.0657,24.074,24.0242,24.0491,46400.0
2010-05-26 14:30:00,28.97,29.0,28.88,28.93,84600.0,24.0491,24.074,23.9744,24.0159,84600.0
2010-05-26 14:35:00,28.93,28.93,28.82,28.92,89400.0,24.0159,24.0159,23.9246,24.0076,89400.0
2010-05-26 14:40:00,28.92,28.94,28.82,28.86,82600.0,24.0076,24.0242,23.9246,23.9578,82600.0
2010-05-26 14:45:00,28.85,28.86,28.79,28.83,65200.0,23.9495,23.9578,23.8997,23.9329,65200.0
2010-05-26 14:50:00,28.82,28.83,28.71,28.72,80400.0,23.9246,23.9329,23.8333,23.8416,80400.0
2010-05-26 14:55:00,28.71,28.75,28.71,28.73,103800.0,23.8333,23.8665,23.8333,23.8499,103800.0
2010-05-26 15:00:00,28.74,28.8,28.73,28.73,126200.0,23.8582,23.908,23.8499,23.8499,126200.0
2010-05-26 15:05:00,28.74,28.75,28.68,28.7,147000.0,23.8582,23.8665,23.8084,23.825,147000.0
2010-05-26 15:10:00,28.71,28.73,28.67,28.71,131000.0,23.8333,23.8499,23.8001,23.8333,131000.0
2010-05-26 15:15:00,28.71,28.71,28.6,28.63,130000.0,23.8333,23.8333,23.7419,23.7668,130000.0
2010-05-26 15:20:00,28.63,28.64,28.55,28.56,106600.0,23.7668,23.7752,23.7004,23.7087,106600.0
2010-05-26 15:25:00,28.56,28.57,28.31,28.36,227800.0,23.7087,23.717,23.5012,23.5427,227800.0
2010-05-26 15:30:00,28.36,28.48,28.33,28.39,279800.0,23.5427,23.6423,23.5178,23.5676,279800.0
2010-05-26 15:35:00,28.39,28.45,28.36,28.41,218400.0,23.5676,23.6174,23.5427,23.5842,218400.0
2010-05-26 15:40:00,28.42,28.46,28.36,28.43,271000.0,23.5925,23.6257,23.5427,23.6008,271000.0
2010-05-26 15:45:00,28.42,28.42,28.28,28.32,227800.0,23.5925,23.5925,23.4763,23.5095,227800.0
2010-05-26 15:50:00,28.33,28.39,28.29,28.35,207200.0,23.5178,23.5676,23.4846,23.5344,207200.0
2010-05-26 15:55:00,28.35,28.36,28.23,28.23,482800.0,23.5344,23.5427,23.4348,23.4348,482800.0
2010-05-27 09:30:00,28.68,29.11,28.68,29.07,174600.0,23.8084,24.1653,23.8084,24.1321,174600.0
2010-05-27 09:35:00,29.1,29.15,29.0,29.01,35400.0,24.157,24.1985,24.074,24.0823,35400.0
2010-05-27 09:40:00,29.04,29.08,28.95,29.06,67800.0,24.1072,24.1404,24.0325,24.1238,67800.0
2010-05-27 09:45:00,29.06,29.09,28.95,28.95,42600.0,24.1238,24.1487,24.0325,24.0325,42600.0
2010-05-27 09:50:00,28.96,28.99,28.91,28.93,90200.0,24.0408,24.0657,23.9993,24.0159,90200.0
2010-05-27 09:55:00,28.93,28.95,28.84,28.89,102200.0,24.0159,24.0325,23.9412,23.9827,102200.0
2010-05-27 10:00:00,28.9,29.0,28.83,28.84,105000.0,23.991,24.074,23.9329,23.9412,105000.0
2010-05-27 10:05:00,28.85,28.88,28.83,28.85,83800.0,23.9495,23.9744,23.9329,23.9495,83800.0
2010-05-27 10:10:00,28.86,28.95,28.85,28.93,62800.0,23.9578,24.0325,23.9495,24.0159,62800.0
2010-05-27 10:15:00,28.93,29.0,28.92,29.0,47000.0,24.0159,24.074,24.0076,24.074,47000.0
2010-05-27 10:20:00,29.0,29.02,28.96,29.02,54800.0,24.074,24.0906,24.0408,24.0906,54800.0
2010-05-27 10:25:00,29.0,29.05,29.0,29.03,65200.0,24.074,24.1155,24.074,24.0989,65200.0
2010-05-27 10:30:00,29.03,29.11,29.02,29.08,88000.0,24.0989,24.1653,24.0906,24.1404,88000.0
2010-05-27 10:35:00,29.08,29.1,29.07,29.09,49800.0,24.1404,24.157,24.1321,24.1487,49800.0
2010-05-27 10:40:00,29.09,29.16,29.09,29.16,160800.0,24.1487,24.2068,24.1487,24.2068,160800.0
2010-05-27 10:45:00,29.16,29.2,29.12,29.2,105400.0,24.2068,24.24,24.1736,24.24,105400.0
2010-05-27 10:50:00,29.2,29.24,29.18,29.24,46400.0,24.24,24.2732,24.2234,24.2732,46400.0
2010-05-27 10:55:00,29.23,29.23,29.14,29.16,33200.0,24.2649,24.2649,24.1902,24.2068,33200.0
2010-05-27 11:00:00,29.15,29.19,29.12,29.15,27000.0,24.1985,24.2317,24.1736,24.1985,27000.0
2010-05-27 11:05:00,29.15,29.16,29.06,29.07,98200.0,24.1985,24.2068,24.1238,24.1321,98200.0
2010-05-27 11:10:00,29.07,29.07,29.02,29.04,21800.0,24.1321,24.1321,24.0906,24.1072,21800.0
2010-05-27 11:15:00,29.04,29.09,28.99,29.06,27800.0,24.1072,24.1487,24.0657,24.1238,27800.0
2010-05-27 11:20:00,29.06,29.11,29.05,29.1,37400.0,24.1238,24.1653,24.1155,24.157,37400.0
2010-05-27 11:25:00,29.1,29.15,29.09,29.12,50400.0,24.157,24.1985,24.1487,24.1736,50400.0
2010-05-27 11:30:00,29.13,29.14,29.07,29.11,33400.0,24.1819,24.1902,24.1321,24.1653,33400.0
2010-05-27 11:35:00,29.1,29.11,29.05,29.05,30800.0,24.157,24.1653,24.1155,24.1155,30800.0
2010-05-27 11:40:00,29.04,29.09,29.01,29.07,26800.0,24.1072,24.1487,24.0823,24.1321,26800.0
2010-05-27 11:45:00,29.07,29.1,29.07,29.1,29000.0,24.1321,24.157,24.1321,24.157,29000.0
2010-05-27 11:50:00,29.1,29.13,29.09,29.12,41400.0,24.157,24.1819,24.1487,24.1736,41400.0
2010-05-27 11:55:00,29.11,29.13,29.09,29.13,39400.0,24.1653,24.1819,24.1487,24.1819,39400.0
2010-05-27 12:00:00,29.14,29.16,29.07,29.15,45200.0,24.1902,24.2068,24.1321,24.1985,45200.0
2010-05-27 12:05:00,29.15,29.21,29.15,29.21,42800.0,24.1985,24.2483,24.1985,24.2483,42800.0
2010-05-27 12:10:00,29.2,29.23,29.17,29.22,47800.0,24.24,24.2649,24.2151,24.2566,47800.0
2010-05-27 12:15:00,29.24,29.25,29.2,29.24,45600.0,24.2732,24.2815,24.24,24.2732,45600.0
2010-05-27 12:20:00,29.24,29.24,29.18,29.23,39600.0,24.2732,24.2732,24.2234,24.2649,39600.0
2010-05-27 12:25:00,29.24,29.25,29.22,29.24,47200.0,24.2732,24.2815,24.2566,24.2732,47200.0
2010-05-27 12:30:00,29.24,29.25,29.2,29.23,26600.0,24.2732,24.2815,24.24,24.2649,26600.0
2010-05-27 12:35:00,29.23,29.25,29.22,29.25,28400.0,24.2649,24.2815,24.2566,24.2815,28400.0
2010-05-27 12:40:00,29.24,29.25,29.22,29.22,16800.0,24.2732,24.2815,24.2566,24.2566,16800.0
2010-05-27 12:45:00,29.22,29.27,29.21,29.24,31600.0,24.2566,24.2981,24.2483,24.2732,31600.0
2010-05-27 12:50:00,29.24,29.25,29.23,29.24,31000.0,24.2732,24.2815,24.2649,24.2732,31000.0
2010-05-27 12:55:00,29.24,29.28,29.24,29.28,29600.0,24.2732,24.3064,24.2732,24.3064,29600.0
2010-05-27 13:00:00,29.28,29.28,29.22,29.22,42800.0,24.3064,24.3064,24.2566,24.2566,42800.0
2010-05-27 13:05:00,29.22,29.23,29.17,29.19,42200.0,24.2566,24.2649,24.2151,24.2317,42200.0
2010-05-27 13:10:00,29.19,29.25,29.18,29.24,46000.0,24.2317,24.2815,24.2234,24.2732,46000.0
2010-05-27 13:15:00,29.24,29.25,29.21,29.22,34600.0,24.2732,24.2815,24.2483,24.2566,34600.0
2010-05-27 13:20:00,29.22,29.29,29.22,29.25,38400.0,24.2566,24.3147,24.2566,24.2815,38400.0
2010-05-27 13:25:00,29.25,29.3,29.25,29.28,32200.0,24.2815,24.323,24.2815,24.3064,32200.0
2010-05-27 13:30:00,29.28,29.29,29.25,29.29,13400.0,24.3064,24.3147,24.2815,24.3147,13400.0
2010-05-27 13:35:00,29.29,29.31,29.27,29.3,51400.0,24.3147,24.3313,24.2981,24.323,51400.0
2010-05-27 13:40:00,29.3,29.3,29.24,29.27,20200.0,24.323,24.323,24.2732,24.2981,20200.0
2010-05-27 13:45:00,29.26,29.27,29.21,29.23,26600.0,24.2898,24.2981,24.2483,24.2649,26600.0
2010-05-27 13:50:00,29.23,29.25,29.23,29.23,32800.0,24.2649,24.2815,24.2649,24.2649,32800.0
2010-05-27 13:55:00,29.24,29.25,29.22,29.25,38600.0,24.2732,24.2815,24.2566,24.2815,38600.0
2010-05-27 14:00:00,29.25,29.27,29.24,29.27,57400.0,24.2815,24.2981,24.2732,24.2981,57400.0
2010-05-27 14:05:00,29.27,29.33,29.27,29.31,60400.0,24.2981,24.3479,24.2981,24.3313,60400.0
2010-05-27 14:10:00,29.31,29.35,29.31,29.32,45200.0,24.3313,24.3645,24.3313,24.3396,45200.0
2010-05-27 14:15:00,29.32,29.35,29.32,29.35,60800.0,24.3396,24.3645,24.3396,24.3645,60800.0
2010-05-27 14:20:00,29.35,29.39,29.34,29.35,67400.0,24.3645,24.3978,24.3562,24.3645,67400.0
2010-05-27 14:25:00,29.35,29.36,29.32,29.36,30400.0,24.3645,24.3729,24.3396,24.3729,30400.0
2010-05-27 14:30:00,29.35,29.37,29.33,29.33,23600.0,24.3645,24.3812,24.3479,24.3479,23600.0
2010-05-27 14:35:00,29.33,29.36,29.32,29.36,23400.0,24.3479,24.3729,24.3396,24.3729,23400.0
2010-05-27 14:40:00,29.35,29.37,29.34,29.34,31000.0,24.3645,24.3812,24.3562,24.3562,31000.0
2010-05-27 14:45:00,29.34,29.38,29.33,29.36,36000.0,24.3562,24.3895,24.3479,24.3729,36000.0
2010-05-27 14:50:00,29.36,29.37,29.31,29.31,31000.0,24.3729,24.3812,24.3313,24.3313,31000.0
2010-05-27 14:55:00,29.32,29.37,29.31,29.35,34400.0,24.3396,24.3812,24.3313,24.3645,34400.0
2010-05-27 15:00:00,29.34,29.35,29.32,29.34,44800.0,24.3562,24.3645,24.3396,24.3562,44800.0
2010-05-27 15:05:00,29.34,29.34,29.32,29.32,38400.0,24.3562,24.3562,24.3396,24.3396,38400.0
2010-05-27 15:10:00,29.32,29.33,29.28,29.31,73000.0,24.3396,24.3479,24.3064,24.3313,73000.0
2010-05-27 15:15:00,29.31,29.35,29.29,29.29,39400.0,24.3313,24.3645,24.3147,24.3147,39400.0
2010-05-27 15:20:00,29.29,29.29,29.25,29.27,44400.0,24.3147,24.3147,24.2815,24.2981,44400.0
2010-05-27 15:25:00,29.27,29.29,29.23,29.25,58400.0,24.2981,24.3147,24.2649,24.2815,58400.0
2010-05-27 15:30:00,29.25,29.27,29.23,29.26,90400.0,24.2815,24.2981,24.2649,24.2898,90400.0
2010-05-27 15:35:00,29.25,29.28,29.24,29.25,97400.0,24.2815,24.3064,24.2732,24.2815,97400.0
2010-05-27 15:40:00,29.26,29.28,29.25,29.28,91200.0,24.2898,24.3064,24.2815,24.3064,91200.0
2010-05-27 15:45:00,29.28,29.29,29.23,29.29,82800.0,24.3064,24.3147,24.2649,24.3147,82800.0
2010-05-27 15:50:00,29.28,29.34,29.27,29.33,136800.0,24.3064,24.3562,24.2981,24.3479,136800.0
2010-05-27 15:55:00,29.33,29.39,29.31,29.36,196000.0,24.3479,24.3978,24.3313,24.3729,196000.0
2010-05-28 09:30:00,29.32,29.46,29.25,29.45,31000.0,24.3396,24.4559,24.2815,24.4476,31000.0
2010-05-28 09:35:00,29.47,29.53,29.43,29.5,29600.0,24.4642,24.514,24.431,24.4891,29600.0
2010-05-28 09:40:00,29.48,29.5,29.28,29.3,39800.0,24.4725,24.4891,24.3064,24.323,39800.0
2010-05-28 09:45:00,29.28,29.3,29.17,29.26,31400.0,24.3064,24.323,24.2151,24.2898,31400.0
2010-05-28 09:50:00,29.29,29.33,29.25,29.31,36200.0,24.3147,24.3479,24.2815,24.3313,36200.0
2010-05-28 09:55:00,29.33,29.38,29.27,29.34,32600.0,24.3479,24.3895,24.2981,24.3562,32600.0
2010-05-28 10:00:00,29.33,29.4,29.31,29.36,19800.0,24.3479,24.4061,24.3313,24.3729,19800.0
2010-05-28 10:05:00,29.36,29.43,29.35,29.41,20200.0,24.3729,24.431,24.3645,24.4144,20200.0
2010-05-28 10:10:00,29.41,29.43,29.4,29.43,23200.0,24.4144,24.431,24.4061,24.431,23200.0
2010-05-28 10:15:00,29.43,29.48,29.42,29.42,16600.0,24.431,24.4725,24.4227,24.4227,16600.0
2010-05-28 10:20:00,29.42,29.45,29.36,29.37,20000.0,24.4227,24.4476,24.3729,24.3812,20000.0
2010-05-28 10:25:00,29.38,29.41,29.37,29.39,64800.0,24.3895,24.4144,24.3812,24.3978,64800.0
2010-05-28 10:30:00,29.4,29.42,29.39,29.42,61000.0,24.4061,24.4227,24.3978,24.4227,61000.0
2010-05-28 10:35:00,29.42,29.47,29.42,29.45,41200.0,24.4227,24.4642,24.4227,24.4476,41200.0
2010-05-28 10:40:00,29.45,29.45,29.4,29.4,30800.0,24.4476,24.4476,24.4061,24.4061,30800.0
2010-05-28 10:45:00,29.4,29.43,29.32,29.33,41800.0,24.4061,24.431,24.3396,24.3479,41800.0
2010-05-28 10:50:00,29.33,29.38,29.32,29.35,37600.0,24.3479,24.3895,24.3396,24.3645,37600.0
2010-05-28 10:55:00,29.34,29.38,29.33,29.38,32600.0,24.3562,24.3895,24.3479,24.3895,32600.0
2010-05-28 11:00:00,29.38,29.39,29.33,29.33,27800.0,24.3895,24.3978,24.3479,24.3479,27800.0
2010-05-28 11:05:00,29.33,29.33,29.26,29.3,19200.0,24.3479,24.3479,24.2898,24.323,19200.0
2010-05-28 11:10:00,29.31,29.34,29.2,29.21,48600.0,24.3313,24.3562,24.24,24.2483,48600.0
2010-05-28 11:15:00,29.21,29.24,29.2,29.23,32800.0,24.2483,24.2732,24.24,24.2649,32800.0
2010-05-28 11:20:00,29.23,29.27,29.23,29.26,8200.0,24.2649,24.2981,24.2649,24.2898,8200.0
2010-05-28 11:25:00,29.27,29.32,29.25,29.31,21800.0,24.2981,24.3396,24.2815,24.3313,21800.0
2010-05-28 11:30:00,29.3,29.31,29.29,29.29,14600.0,24.323,24.3313,24.3147,24.3147,14600.0
2010-05-28 11:35:00,29.29,29.32,29.29,29.3,20400.0,24.3147,24.3396,24.3147,24.323,20400.0
2010-05-28 11:40:00,29.29,29.35,29.29,29.35,12000.0,24.3147,24.3645,24.3147,24.3645,12000.0
2010-05-28 11:45:00,29.34,29.4,29.34,29.39,10200.0,24.3562,24.4061,24.3562,24.3978,10200.0
2010-05-28 11:50:00,29.4,29.4,29.36,29.4,20400.0,24.4061,24.4061,24.3729,24.4061,20400.0
2010-05-28 11:55:00,29.39,29.4,29.34,29.34,15000.0,24.3978,24.4061,24.3562,24.3562,15000.0
2010-05-28 12:00:00,29.33,29.36,29.3,29.32,31200.0,24.3479,24.3729,24.323,24.3396,31200.0
2010-05-28 12:05:00,29.31,29.39,29.3,29.38,94600.0,24.3313,24.3978,24.323,24.3895,94600.0
2010-05-28 12:10:00,29.37,29.41,29.37,29.39,37600.0,24.3812,24.4144,24.3812,24.3978,37600.0
2010-05-28 12:15:00,29.38,29.43,29.36,29.43,25200.0,24.3895,24.431,24.3729,24.431,25200.0
2010-05-28 12:20:00,29.44,29.46,29.43,29.44,9200.0,24.4393,24.4559,24.431,24.4393,9200.0
2010-05-28 12:25:00,29.43,29.45,29.42,29.45,49600.0,24.431,24.4476,24.4227,24.4476,49600.0
2010-05-28 12:30:00,29.45,29.47,29.43,29.43,11600.0,24.4476,24.4642,24.431,24.431,11600.0
2010-05-28 12:35:00,29.43,29.43,29.18,29.18,66600.0,24.431,24.431,24.2234,24.2234,66600.0
2010-05-28 12:40:00,29.18,29.3,29.16,29.17,50200.0,24.2234,24.323,24.2068,24.2151,50200.0
2010-05-28 12:45:00,29.16,29.21,29.09,29.19,28200.0,24.2068,24.2483,24.1487,24.2317,28200.0
2010-05-28 12:50:00,29.19,29.24,29.18,29.23,10200.0,24.2317,24.2732,24.2234,24.2649,10200.0
2010-05-28 12:55:00,29.25,29.27,29.22,29.23,7200.0,24.2815,24.2981,24.2566,24.2649,7200.0
2010-05-28 13:00:00,29.24,29.32,29.24,29.32,13600.0,24.2732,24.3396,24.2732,24.3396,13600.0
2010-05-28 13:05:00,29.32,29.33,29.27,29.29,46800.0,24.3396,24.3479,24.2981,24.3147,46800.0
2010-05-28 13:10:00,29.29,29.35,29.28,29.32,14600.0,24.3147,24.3645,24.3064,24.3396,14600.0
2010-05-28 13:15:00,29.33,29.37,29.3,29.37,42600.0,24.3479,24.3812,24.323,24.3812,42600.0
2010-05-28 13:20:00,29.36,29.36,29.32,29.34,13200.0,24.3729,24.3729,24.3396,24.3562,13200.0
2010-05-28 13:25:00,29.33,29.36,29.3,29.3,22600.0,24.3479,24.3729,24.323,24.323,22600.0
2010-05-28 13:30:00,29.32,29.35,29.29,29.31,25000.0,24.3396,24.3645,24.3147,24.3313,25000.0
2010-05-28 13:35:00,29.31,29.32,29.3,29.31,12400.0,24.3313,24.3396,24.323,24.3313,12400.0
2010-05-28 13:40:00,29.32,29.35,29.3,29.33,61000.0,24.3396,24.3645,24.323,24.3479,61000.0
2010-05-28 13:45:00,29.33,29.34,29.27,29.29,51400.0,24.3479,24.3562,24.2981,24.3147,51400.0
2010-05-28 13:50:00,29.29,29.36,29.29,29.35,61800.0,24.3147,24.3729,24.3147,24.3645,61800.0
2010-05-28 13:55:00,29.34,29.34,29.29,29.31,27800.0,24.3562,24.3562,24.3147,24.3313,27800.0
2010-05-28 14:00:00,29.29,29.31,29.27,29.27,49600.0,24.3147,24.3313,24.2981,24.2981,49600.0
2010-05-28 14:05:00,29.27,29.27,29.15,29.21,35600.0,24.2981,24.2981,24.1985,24.2483,35600.0
2010-05-28 14:10:00,29.21,29.25,29.17,29.21,30800.0,24.2483,24.2815,24.2151,24.2483,30800.0
2010-05-28 14:15:00,29.19,29.23,29.17,29.22,10800.0,24.2317,24.2649,24.2151,24.2566,10800.0
2010-05-28 14:20:00,29.23,29.24,29.18,29.21,21600.0,24.2649,24.2732,24.2234,24.2483,21600.0
2010-05-28 14:25:00,29.2,29.23,29.18,29.22,9200.0,24.24,24.2649,24.2234,24.2566,9200.0
2010-05-28 14:30:00,29.23,29.25,29.22,29.25,13800.0,24.2649,24.2815,24.2566,24.2815,13800.0
2010-05-28 14:35:00,29.25,29.3,29.25,29.29,22000.0,24.2815,24.323,24.2815,24.3147,22000.0
2010-05-28 14:40:00,29.29,29.32,29.28,29.32,9600.0,24.3147,24.3396,24.3064,24.3396,9600.0
2010-05-28 14:45:00,29.32,29.43,29.32,29.39,44600.0,24.3396,24.431,24.3396,24.3978,44600.0
2010-05-28 14:50:00,29.39,29.46,29.39,29.42,20600.0,24.3978,24.4559,24.3978,24.4227,20600.0
2010-05-28 14:55:00,29.41,29.41,29.34,29.35,19600.0,24.4144,24.4144,24.3562,24.3645,19600.0
2010-05-28 15:00:00,29.36,29.36,29.31,29.31,21600.0,24.3729,24.3729,24.3313,24.3313,21600.0
2010-05-28 15:05:00,29.33,29.38,29.31,29.38,33000.0,24.3479,24.3895,24.3313,24.3895,33000.0
2010-05-28 15:10:00,29.38,29.45,29.38,29.4,35600.0,24.3895,24.4476,24.3895,24.4061,35600.0
2010-05-28 15:15:00,29.4,29.47,29.39,29.43,62000.0,24.4061,24.4642,24.3978,24.431,62000.0
2010-05-28 15:20:00,29.43,29.48,29.42,29.43,36200.0,24.431,24.4725,24.4227,24.431,36200.0
2010-05-28 15:25:00,29.43,29.46,29.39,29.43,36000.0,24.431,24.4559,24.3978,24.431,36000.0
2010-05-28 15:30:00,29.43,29.5,29.43,29.46,62800.0,24.431,24.4891,24.431,24.4559,62800.0
2010-05-28 15:35:00,29.46,29.47,29.43,29.46,52400.0,24.4559,24.4642,24.431,24.4559,52400.0
2010-05-28 15:40:00,29.46,29.48,29.43,29.43,39000.0,24.4559,24.4725,24.431,24.431,39000.0
2010-05-28 15:45:00,29.43,29.43,29.25,29.35,107000.0,24.431,24.431,24.2815,24.3645,107000.0
2010-05-28 15:50:00,29.35,29.39,29.31,29.35,68800.0,24.3645,24.3978,24.3313,24.3645,68800.0
2010-05-28 15:55:00,29.36,29.36,29.15,29.18,243400.0,24.3729,24.3729,24.1985,24.2234,243400.0
2010-06-01 09:30:00,28.82,28.82,28.59,28.66,306400.0,23.9246,23.9246,23.7336,23.7918,306400.0
2010-06-01 09:35:00,28.67,28.71,28.65,28.68,56000.0,23.8001,23.8333,23.7835,23.8084,56000.0
2010-06-01 09:40:00,28.71,28.75,28.68,28.7,41800.0,23.8333,23.8665,23.8084,23.825,41800.0
2010-06-01 09:45:00,28.69,28.81,28.67,28.77,18600.0,23.8167,23.9163,23.8001,23.8831,18600.0
2010-06-01 09:50:00,28.75,28.78,28.73,28.76,47000.0,23.8665,23.8914,23.8499,23.8748,47000.0
2010-06-01 09:55:00,28.75,28.79,28.75,28.77,22400.0,23.8665,23.8997,23.8665,23.8831,22400.0
2010-06-01 10:00:00,28.77,28.99,28.77,28.92,68400.0,23.8831,24.0657,23.8831,24.0076,68400.0
2010-06-01 10:05:00,28.93,29.0,28.93,28.97,45200.0,24.0159,24.074,24.0159,24.0491,45200.0
2010-06-01 10:10:00,28.98,29.03,28.96,28.99,40200.0,24.0574,24.0989,24.0408,24.0657,40200.0
2010-06-01 10:15:00,29.0,29.09,29.0,29.08,32000.0,24.074,24.1487,24.074,24.1404,32000.0
2010-06-01 10:20:00,29.1,29.18,29.08,29.17,35400.0,24.157,24.2234,24.1404,24.2151,35400.0
2010-06-01 10:25:00,29.17,29.3,29.17,29.26,103800.0,24.2151,24.323,24.2151,24.2898,103800.0
2010-06-01 10:30:00,29.28,29.43,29.28,29.4,84600.0,24.3064,24.431,24.3064,24.4061,84600.0
2010-06-01 10:35:00,29.4,29.42,29.38,29.38,78000.0,24.4061,24.4227,24.3895,24.3895,78000.0
2010-06-01 10:40:00,29.38,29.4,29.34,29.35,38600.0,24.3895,24.4061,24.3562,24.3645,38600.0
2010-06-01 10:45:00,29.36,29.38,29.31,29.35,33000.0,24.3729,24.3895,24.3313,24.3645,33000.0
2010-06-01 10:50:00,29.36,29.37,29.35,29.36,37400.0,24.3729,24.3812,24.3645,24.3729,37400.0
2010-06-01 10:55:00,29.36,29.39,29.35,29.35,47800.0,24.3729,24.3978,24.3645,24.3645,47800.0
2010-06-01 11:00:00,29.35,29.35,29.3,29.3,26600.0,24.3645,24.3645,24.323,24.323,26600.0
2010-06-01 11:05:00,29.3,29.31,29.28,29.28,26800.0,24.323,24.3313,24.3064,24.3064,26800.0
2010-06-01 11:10:00,29.28,29.34,29.28,29.31,53200.0,24.3064,24.3562,24.3064,24.3313,53200.0
2010-06-01 11:15:00,29.31,29.33,29.3,29.31,36800.0,24.3313,24.3479,24.323,24.3313,36800.0
2010-06-01 11:20:00,29.31,29.35,29.31,29.35,59600.0,24.3313,24.3645,24.3313,24.3645,59600.0
2010-06-01 11:25:00,29.35,29.38,29.35,29.38,42200.0,24.3645,24.3895,24.3645,24.3895,42200.0
2010-06-01 11:30:00,29.38,29.46,29.36,29.36,51200.0,24.3895,24.4559,24.3729,24.3729,51200.0
2010-06-01 11:35:00,29.36,29.37,29.33,29.36,43000.0,24.3729,24.3812,24.3479,24.3729,43000.0
2010-06-01 11:40:00,29.36,29.37,29.32,29.33,62400.0,24.3729,24.3812,24.3396,24.3479,62400.0
2010-06-01 11:45:00,29.33,29.33,29.28,29.32,98600.0,24.3479,24.3479,24.3064,24.3396,98600.0
2010-06-01 11:50:00,29.33,29.36,29.3,29.33,49000.0,24.3479,24.3729,24.323,24.3479,49000.0
2010-06-01 11:55:00,29.34,29.35,29.25,29.29,83600.0,24.3562,24.3645,24.2815,24.3147,83600.0
2010-06-01 12:00:00,29.29,29.32,29.27,29.32,54600.0,24.3147,24.3396,24.2981,24.3396,54600.0
2010-06-01 12:05:00,29.31,29.33,29.29,29.29,34000.0,24.3313,24.3479,24.3147,24.3147,34000.0
2010-06-01 12:10:00,29.29,29.39,29.29,29.39,85000.0,24.3147,24.3978,24.3147,24.3978,85000.0
2010-06-01 12:15:00,29.39,29.43,29.39,29.4,95000.0,24.3978,24.431,24.3978,24.4061,95000.0
2010-06-01 12:20:00,29.4,29.41,29.38,29.39,32800.0,24.4061,24.4144,24.3895,24.3978,32800.0
2010-06-01 12:25:00,29.4,29.44,29.4,29.43,61400.0,24.4061,24.4393,24.4061,24.431,61400.0
2010-06-01 12:30:00,29.43,29.43,29.4,29.41,34200.0,24.431,24.431,24.4061,24.4144,34200.0
2010-06-01 12:35:00,29.42,29.43,29.4,29.41,21600.0,24.4227,24.431,24.4061,24.4144,21600.0
2010-06-01 12:40:00,29.42,29.43,29.4,29.4,26400.0,24.4227,24.431,24.4061,24.4061,26400.0
2010-06-01 12:45:00,29.4,29.43,29.39,29.41,16800.0,24.4061,24.431,24.3978,24.4144,16800.0
2010-06-01 12:50:00,29.42,29.42,29.38,29.38,29200.0,24.4227,24.4227,24.3895,24.3895,29200.0
2010-06-01 12:55:00,29.38,29.38,29.27,29.27,19200.0,24.3895,24.3895,24.2981,24.2981,19200.0
2010-06-01 13:00:00,29.28,29.31,29.27,29.29,30600.0,24.3064,24.3313,24.2981,24.3147,30600.0
2010-06-01 13:05:00,29.29,29.35,29.29,29.32,20000.0,24.3147,24.3645,24.3147,24.3396,20000.0
2010-06-01 13:10:00,29.33,29.42,29.32,29.42,13800.0,24.3479,24.4227,24.3396,24.4227,13800.0
2010-06-01 13:15:00,29.42,29.47,29.42,29.45,24600.0,24.4227,24.4642,24.4227,24.4476,24600.0
2010-06-01 13:20:00,29.46,29.49,29.46,29.46,42800.0,24.4559,24.4808,24.4559,24.4559,42800.0
2010-06-01 13:25:00,29.46,29.47,29.43,29.43,42800.0,24.4559,24.4642,24.431,24.431,42800.0
2010-06-01 13:30:00,29.44,29.47,29.43,29.45,40800.0,24.4393,24.4642,24.431,24.4476,40800.0
2010-06-01 13:35:00,29.46,29.49,29.44,29.48,22000.0,24.4559,24.4808,24.4393,24.4725,22000.0
2010-06-01 13:40:00,29.48,29.48,29.43,29.43,12800.0,24.4725,24.4725,24.431,24.431,12800.0
2010-06-01 13:45:00,29.43,29.48,29.42,29.48,15600.0,24.431,24.4725,24.4227,24.4725,15600.0
2010-06-01 13:50:00,29.47,29.47,29.42,29.42,14200.0,24.4642,24.4642,24.4227,24.4227,14200.0
2010-06-01 13:55:00,29.42,29.42,29.37,29.37,22000.0,24.4227,24.4227,24.3812,24.3812,22000.0
2010-06-01 14:00:00,29.36,29.36,29.3,29.33,67800.0,24.3729,24.3729,24.323,24.3479,67800.0
2010-06-01 14:05:00,29.34,29.36,29.25,29.27,29800.0,24.3562,24.3729,24.2815,24.2981,29800.0
2010-06-01 14:10:00,29.3,29.35,29.27,29.34,20800.0,24.323,24.3645,24.2981,24.3562,20800.0
2010-06-01 14:15:00,29.35,29.35,29.26,29.3,34000.0,24.3645,24.3645,24.2898,24.323,34000.0
2010-06-01 14:20:00,29.29,29.35,29.25,29.31,39400.0,24.3147,24.3645,24.2815,24.3313,39400.0
2010-06-01 14:25:00,29.32,29.32,29.3,29.31,33000.0,24.3396,24.3396,24.323,24.3313,33000.0
2010-06-01 14:30:00,29.32,29.36,29.32,29.35,30800.0,24.3396,24.3729,24.3396,24.3645,30800.0
2010-06-01 14:35:00,29.36,29.38,29.34,29.34,39000.0,24.3729,24.3895,24.3562,24.3562,39000.0
2010-06-01 14:40:00,29.34,29.39,29.34,29.38,30400.0,24.3562,24.3978,24.3562,24.3895,30400.0
2010-06-01 14:45:00,29.38,29.45,29.38,29.4,63600.0,24.3895,24.4476,24.3895,24.4061,63600.0
2010-06-01 14:50:00,29.41,29.42,29.35,29.36,52200.0,24.4144,24.4227,24.3645,24.3729,52200.0
2010-06-01 14:55:00,29.35,29.39,29.33,29.39,54400.0,24.3645,24.3978,24.3479,24.3978,54400.0
2010-06-01 15:00:00,29.39,29.4,29.32,29.35,37400.0,24.3978,24.4061,24.3396,24.3645,37400.0
2010-06-01 15:05:00,29.36,29.39,29.33,29.34,44600.0,24.3729,24.3978,24.3479,24.3562,44600.0
2010-06-01 15:10:00,29.34,29.4,29.31,29.39,55400.0,24.3562,24.4061,24.3313,24.3978,55400.0
2010-06-01 15:15:00,29.38,29.41,29.34,29.34,44800.0,24.3895,24.4144,24.3562,24.3562,44800.0
2010-06-01 15:20:00,29.34,29.36,29.24,29.25,162200.0,24.3562,24.3729,24.2732,24.2815,162200.0
2010-06-01 15:25:00,29.27,29.27,29.2,29.27,50800.0,24.2981,24.2981,24.24,24.2981,50800.0
2010-06-01 15:30:00,29.26,29.27,29.22,29.25,120600.0,24.2898,24.2981,24.2566,24.2815,120600.0
2010-06-01 15:35:00,29.25,29.25,29.19,29.21,74600.0,24.2815,24.2815,24.2317,24.2483,74600.0
2010-06-01 15:40:00,29.2,29.23,29.13,29.14,70600.0,24.24,24.2649,24.1819,24.1902,70600.0
2010-06-01 15:45:00,29.15,29.18,29.04,29.08,154200.0,24.1985,24.2234,24.1072,24.1404,154200.0
2010-06-01 15:50:00,29.08,29.09,28.99,29.0,147800.0,24.1404,24.1487,24.0657,24.074,147800.0
2010-06-01 15:55:00,29.0,29.06,28.93,28.96,256600.0,24.074,24.1238,24.0159,24.0408,256600.0
2010-06-02 09:30:00,29.02,29.1,28.9,28.99,52000.0,24.0906,24.157,23.991,24.0657,52000.0
2010-06-02 09:35:00,28.97,29.06,28.91,28.93,36400.0,24.0491,24.1238,23.9993,24.0159,36400.0
2010-06-02 09:40:00,28.93,28.93,28.82,28.86,30400.0,24.0159,24.0159,23.9246,23.9578,30400.0
2010-06-02 09:45:00,28.87,28.88,28.73,28.74,47200.0,23.9661,23.9744,23.8499,23.8582,47200.0
2010-06-02 09:50:00,28.77,28.77,28.67,28.68,39400.0,23.8831,23.8831,23.8001,23.8084,39400.0
2010-06-02 09:55:00,28.69,28.8,28.68,28.77,28000.0,23.8167,23.908,23.8084,23.8831,28000.0
2010-06-02 10:00:00,28.75,28.83,28.7,28.81,45600.0,23.8665,23.9329,23.825,23.9163,45600.0
2010-06-02 10:05:00,28.82,28.85,28.75,28.76,17000.0,23.9246,23.9495,23.8665,23.8748,17000.0
2010-06-02 10:10:00,28.77,28.82,28.77,28.8,37200.0,23.8831,23.9246,23.8831,23.908,37200.0
2010-06-02 10:15:00,28.79,28.86,28.78,28.86,23200.0,23.8997,23.9578,23.8914,23.9578,23200.0
2010-06-02 10:20:00,28.86,28.89,28.86,28.88,32200.0,23.9578,23.9827,23.9578,23.9744,32200.0
2010-06-02 10:25:00,28.89,28.89,28.84,28.84,22800.0,23.9827,23.9827,23.9412,23.9412,22800.0
2010-06-02 10:30:00,28.85,28.89,28.83,28.85,43200.0,23.9495,23.9827,23.9329,23.9495,43200.0
2010-06-02 10:35:00,28.86,28.93,28.84,28.9,52600.0,23.9578,24.0159,23.9412,23.991,52600.0
2010-06-02 10:40:00,28.9,28.91,28.86,28.86,30400.0,23.991,23.9993,23.9578,23.9578,30400.0
2010-06-02 10:45:00,28.86,28.86,28.8,28.83,35600.0,23.9578,23.9578,23.908,23.9329,35600.0
2010-06-02 10:50:00,28.82,28.85,28.79,28.84,46000.0,23.9246,23.9495,23.8997,23.9412,46000.0
2010-06-02 10:55:00,28.84,28.86,28.82,28.85,39800.0,23.9412,23.9578,23.9246,23.9495,39800.0
2010-06-02 11:00:00,28.84,28.87,28.82,28.86,30200.0,23.9412,23.9661,23.9246,23.9578,30200.0
2010-06-02 11:05:00,28.87,28.98,28.85,28.93,52200.0,23.9661,24.0574,23.9495,24.0159,52200.0
2010-06-02 11:10:00,28.93,28.99,28.93,28.94,39400.0,24.0159,24.0657,24.0159,24.0242,39400.0
2010-06-02 11:15:00,28.94,28.98,28.89,28.92,23800.0,24.0242,24.0574,23.9827,24.0076,23800.0
2010-06-02 11:20:00,28.93,28.98,28.9,28.9,49400.0,24.0159,24.0574,23.991,23.991,49400.0
2010-06-02 11:25:00,28.9,28.96,28.88,28.89,36000.0,23.991,24.0408,23.9744,23.9827,36000.0
2010-06-02 11:30:00,28.9,28.97,28.89,28.96,82600.0,23.991,24.0491,23.9827,24.0408,82600.0
2010-06-02 11:35:00,28.96,29.03,28.94,28.94,28200.0,24.0408,24.0989,24.0242,24.0242,28200.0
2010-06-02 11:40:00,28.95,29.0,28.93,28.97,44800.0,24.0325,24.074,24.0159,24.0491,44800.0
2010-06-02 11:45:00,28.99,29.04,28.98,29.02,44600.0,24.0657,24.1072,24.0574,24.0906,44600.0
2010-06-02 11:50:00,29.02,29.06,28.99,29.06,70400.0,24.0906,24.1238,24.0657,24.1238,70400.0
2010-06-02 11:55:00,29.06,29.07,29.02,29.06,68200.0,24.1238,24.1321,24.0906,24.1238,68200.0
2010-06-02 12:00:00,29.06,29.09,29.06,29.09,31000.0,24.1238,24.1487,24.1238,24.1487,31000.0
2010-06-02 12:05:00,29.09,29.12,29.06,29.07,60600.0,24.1487,24.1736,24.1238,24.1321,60600.0
2010-06-02 12:10:00,29.07,29.1,29.07,29.1,50800.0,24.1321,24.157,24.1321,24.157,50800.0
2010-06-02 12:15:00,29.09,29.12,29.07,29.09,59400.0,24.1487,24.1736,24.1321,24.1487,59400.0
2010-06-02 12:20:00,29.09,29.11,29.08,29.09,39000.0,24.1487,24.1653,24.1404,24.1487,39000.0
2010-06-02 12:25:00,29.1,29.11,29.05,29.06,63400.0,24.157,24.1653,24.1155,24.1238,63400.0
2010-06-02 12:30:00,29.05,29.09,29.04,29.09,50200.0,24.1155,24.1487,24.1072,24.1487,50200.0
2010-06-02 12:35:00,29.07,29.08,29.02,29.02,31200.0,24.1321,24.1404,24.0906,24.0906,31200.0
2010-06-02 12:40:00,29.03,29.08,29.02,29.08,46600.0,24.0989,24.1404,24.0906,24.1404,46600.0
2010-06-02 12:45:00,29.08,29.1,29.06,29.1,23600.0,24.1404,24.157,24.1238,24.157,23600.0
2010-06-02 12:50:00,29.11,29.11,29.1,29.11,15200.0,24.1653,24.1653,24.157,24.1653,15200.0
2010-06-02 12:55:00,29.11,29.13,29.11,29.13,27200.0,24.1653,24.1819,24.1653,24.1819,27200.0
2010-06-02 13:00:00,29.12,29.13,29.11,29.13,22000.0,24.1736,24.1819,24.1653,24.1819,22000.0
2010-06-02 13:05:00,29.13,29.14,29.1,29.11,20000.0,24.1819,24.1902,24.157,24.1653,20000.0
2010-06-02 13:10:00,29.11,29.11,29.08,29.09,19800.0,24.1653,24.1653,24.1404,24.1487,19800.0
2010-06-02 13:15:00,29.08,29.08,29.05,29.05,7600.0,24.1404,24.1404,24.1155,24.1155,7600.0
2010-06-02 13:20:00,29.05,29.1,29.04,29.08,20000.0,24.1155,24.157,24.1072,24.1404,20000.0
2010-06-02 13:25:00,29.08,29.09,29.06,29.09,20800.0,24.1404,24.1487,24.1238,24.1487,20800.0
2010-06-02 13:30:00,29.09,29.11,29.08,29.09,17400.0,24.1487,24.1653,24.1404,24.1487,17400.0
2010-06-02 13:35:00,29.09,29.11,29.08,29.09,26400.0,24.1487,24.1653,24.1404,24.1487,26400.0
2010-06-02 13:40:00,29.09,29.12,29.08,29.08,14400.0,24.1487,24.1736,24.1404,24.1404,14400.0
2010-06-02 13:45:00,29.08,29.09,29.04,29.04,12400.0,24.1404,24.1487,24.1072,24.1072,12400.0
2010-06-02 13:50:00,29.04,29.06,29.03,29.03,15200.0,24.1072,24.1238,24.0989,24.0989,15200.0
2010-06-02 13:55:00,29.03,29.04,28.99,29.01,24800.0,24.0989,24.1072,24.0657,24.0823,24800.0
2010-06-02 14:00:00,29.03,29.03,28.99,28.99,19600.0,24.0989,24.0989,24.0657,24.0657,19600.0
2010-06-02 14:05:00,29.0,29.04,28.99,29.04,22400.0,24.074,24.1072,24.0657,24.1072,22400.0
2010-06-02 14:10:00,29.05,29.05,29.03,29.03,17000.0,24.1155,24.1155,24.0989,24.0989,17000.0
2010-06-02 14:15:00,29.03,29.05,29.0,29.0,28200.0,24.0989,24.1155,24.074,24.074,28200.0
2010-06-02 14:20:00,29.0,29.03,28.99,29.0,33600.0,24.074,24.0989,24.0657,24.074,33600.0
2010-06-02 14:25:00,29.0,29.04,29.0,29.02,35800.0,24.074,24.1072,24.074,24.0906,35800.0
2010-06-02 14:30:00,29.02,29.04,29.0,29.02,39200.0,24.0906,24.1072,24.074,24.0906,39200.0
2010-06-02 14:35:00,29.02,29.09,29.01,29.08,20600.0,24.0906,24.1487,24.0823,24.1404,20600.0
2010-06-02 14:40:00,29.08,29.16,29.08,29.14,29400.0,24.1404,24.2068,24.1404,24.1902,29400.0
2010-06-02 14:45:00,29.15,29.18,29.13,29.15,26400.0,24.1985,24.2234,24.1819,24.1985,26400.0
2010-06-02 14:50:00,29.16,29.23,29.16,29.2,31200.0,24.2068,24.2649,24.2068,24.24,31200.0
2010-06-02 14:55:00,29.2,29.23,29.18,29.23,31600.0,24.24,24.2649,24.2234,24.2649,31600.0
2010-06-02 15:00:00,29.23,29.29,29.23,29.26,41000.0,24.2649,24.3147,24.2649,24.2898,41000.0
2010-06-02 15:05:00,29.25,29.32,29.22,29.29,45000.0,24.2815,24.3396,24.2566,24.3147,45000.0
2010-06-02 15:10:00,29.29,29.33,29.26,29.33,46800.0,24.3147,24.3479,24.2898,24.3479,46800.0
2010-06-02 15:15:00,29.33,29.33,29.25,29.28,34400.0,24.3479,24.3479,24.2815,24.3064,34400.0
2010-06-02 15:20:00,29.28,29.31,29.28,29.3,32400.0,24.3064,24.3313,24.3064,24.323,32400.0
2010-06-02 15:25:00,29.3,29.36,29.28,29.35,40600.0,24.323,24.3729,24.3064,24.3645,40600.0
2010-06-02 15:30:00,29.35,29.38,29.25,29.27,69400.0,24.3645,24.3895,24.2815,24.2981,69400.0
2010-06-02 15:35:00,29.27,29.33,29.26,29.28,89600.0,24.2981,24.3479,24.2898,24.3064,89600.0
2010-06-02 15:40:00,29.28,29.33,29.25,29.29,88800.0,24.3064,24.3479,24.2815,24.3147,88800.0
2010-06-02 15:45:00,29.29,29.33,29.21,29.25,82800.0,24.3147,24.3479,24.2483,24.2815,82800.0
2010-06-02 15:50:00,29.24,29.35,29.24,29.32,115000.0,24.2732,24.3645,24.2732,24.3396,115000.0
2010-06-02 15:55:00,29.32,29.41,29.32,29.36,239800.0,24.3396,24.4144,24.3396,24.3729,239800.0
2010-06-03 09:30:00,29.5,29.67,29.5,29.64,42000.0,24.4891,24.6302,24.4891,24.6053,42000.0
2010-06-03 09:35:00,29.64,29.83,29.61,29.81,107200.0,24.6053,24.763,24.5804,24.7464,107200.0
2010-06-03 09:40:00,29.8,29.81,29.65,29.65,22000.0,24.7381,24.7464,24.6136,24.6136,22000.0
2010-06-03 09:45:00,29.65,29.7,29.64,29.7,12400.0,24.6136,24.6551,24.6053,24.6551,12400.0
2010-06-03 09:50:00,29.7,29.75,29.68,29.72,53600.0,24.6551,24.6966,24.6385,24.6717,53600.0
2010-06-03 09:55:00,29.72,29.77,29.7,29.76,45600.0,24.6717,24.7132,24.6551,24.7049,45600.0
2010-06-03 10:00:00,29.77,29.77,29.63,29.63,60800.0,24.7132,24.7132,24.597,24.597,60800.0
2010-06-03 10:05:00,29.62,29.71,29.61,29.69,38000.0,24.5887,24.6634,24.5804,24.6468,38000.0
2010-06-03 10:10:00,29.68,29.69,29.64,29.65,29800.0,24.6385,24.6468,24.6053,24.6136,29800.0
2010-06-03 10:15:00,29.66,29.67,29.56,29.58,33400.0,24.6219,24.6302,24.5389,24.5555,33400.0
2010-06-03 10:20:00,29.58,29.61,29.51,29.52,34200.0,24.5555,24.5804,24.4974,24.5057,34200.0
2010-06-03 10:25:00,29.53,29.64,29.52,29.61,59600.0,24.514,24.6053,24.5057,24.5804,59600.0
2010-06-03 10:30:00,29.61,29.66,29.58,29.65,28400.0,24.5804,24.6219,24.5555,24.6136,28400.0
2010-06-03 10:35:00,29.65,29.66,29.63,29.65,58800.0,24.6136,24.6219,24.597,24.6136,58800.0
2010-06-03 10:40:00,29.65,29.71,29.64,29.64,49200.0,24.6136,24.6634,24.6053,24.6053,49200.0
2010-06-03 10:45:00,29.63,29.73,29.63,29.69,52800.0,24.597,24.68,24.597,24.6468,52800.0
2010-06-03 10:50:00,29.7,29.77,29.7,29.74,71800.0,24.6551,24.7132,24.6551,24.6883,71800.0
2010-06-03 10:55:00,29.75,29.75,29.69,29.7,43200.0,24.6966,24.6966,24.6468,24.6551,43200.0
2010-06-03 11:00:00,29.72,29.72,29.68,29.68,43800.0,24.6717,24.6717,24.6385,24.6385,43800.0
2010-06-03 11:05:00,29.7,29.71,29.67,29.68,46800.0,24.6551,24.6634,24.6302,24.6385,46800.0
2010-06-03 11:10:00,29.68,29.7,29.68,29.69,50800.0,24.6385,24.6551,24.6385,24.6468,50800.0
2010-06-03 11:15:00,29.68,29.7,29.68,29.69,23200.0,24.6385,24.6551,24.6385,24.6468,23200.0
2010-06-03 11:20:00,29.7,29.7,29.67,29.69,39200.0,24.6551,24.6551,24.6302,24.6468,39200.0
2010-06-03 11:25:00,29.69,29.7,29.65,29.66,15800.0,24.6468,24.6551,24.6136,24.6219,15800.0
2010-06-03 11:30:00,29.65,29.71,29.65,29.71,22400.0,24.6136,24.6634,24.6136,24.6634,22400.0
2010-06-03 11:35:00,29.7,29.72,29.67,29.72,19400.0,24.6551,24.6717,24.6302,24.6717,19400.0
2010-06-03 11:40:00,29.72,29.73,29.68,29.72,16200.0,24.6717,24.68,24.6385,24.6717,16200.0
2010-06-03 11:45:00,29.73,29.75,29.72,29.75,24800.0,24.68,24.6966,24.6717,24.6966,24800.0
2010-06-03 11:50:00,29.74,29.75,29.7,29.7,50600.0,24.6883,24.6966,24.6551,24.6551,50600.0
2010-06-03 11:55:00,29.7,29.71,29.68,29.7,28400.0,24.6551,24.6634,24.6385,24.6551,28400.0
2010-06-03 12:00:00,29.7,29.71,29.68,29.7,47600.0,24.6551,24.6634,24.6385,24.6551,47600.0
2010-06-03 12:05:00,29.71,29.71,29.67,29.69,53600.0,24.6634,24.6634,24.6302,24.6468,53600.0
2010-06-03 12:10:00,29.69,29.71,29.66,29.67,37600.0,24.6468,24.6634,24.6219,24.6302,37600.0
2010-06-03 12:15:00,29.66,29.66,29.59,29.64,32600.0,24.6219,24.6219,24.5638,24.6053,32600.0
2010-06-03 12:20:00,29.65,29.65,29.59,29.62,58200.0,24.6136,24.6136,24.5638,24.5887,58200.0
2010-06-03 12:25:00,29.61,29.63,29.59,29.63,27800.0,24.5804,24.597,24.5638,24.597,27800.0
2010-06-03 12:30:00,29.62,29.62,29.56,29.56,34200.0,24.5887,24.5887,24.5389,24.5389,34200.0
2010-06-03 12:35:00,29.57,29.59,29.55,29.58,51800.0,24.5472,24.5638,24.5306,24.5555,51800.0
2010-06-03 12:40:00,29.57,29.59,29.55,29.56,23200.0,24.5472,24.5638,24.5306,24.5389,23200.0
2010-06-03 12:45:00,29.55,29.57,29.52,29.57,40600.0,24.5306,24.5472,24.5057,24.5472,40600.0
2010-06-03 12:50:00,29.56,29.57,29.52,29.54,25000.0,24.5389,24.5472,24.5057,24.5223,25000.0
2010-06-03 12:55:00,29.55,29.56,29.53,29.56,27600.0,24.5306,24.5389,24.514,24.5389,27600.0
2010-06-03 13:00:00,29.57,29.6,29.55,29.6,39200.0,24.5472,24.5721,24.5306,24.5721,39200.0
2010-06-03 13:05:00,29.6,29.61,29.59,29.61,14400.0,24.5721,24.5804,24.5638,24.5804,14400.0
2010-06-03 13:10:00,29.61,29.62,29.58,29.6,27800.0,24.5804,24.5887,24.5555,24.5721,27800.0
2010-06-03 13:15:00,29.59,29.6,29.52,29.52,17600.0,24.5638,24.5721,24.5057,24.5057,17600.0
2010-06-03 13:20:00,29.53,29.55,29.53,29.54,24200.0,24.514,24.5306,24.514,24.5223,24200.0
2010-06-03 13:25:00,29.54,29.55,29.51,29.55,28000.0,24.5223,24.5306,24.4974,24.5306,28000.0
2010-06-03 13:30:00,29.56,29.59,29.55,29.55,22600.0,24.5389,24.5638,24.5306,24.5306,22600.0
2010-06-03 13:35:00,29.55,29.55,29.5,29.52,30400.0,24.5306,24.5306,24.4891,24.5057,30400.0
2010-06-03 13:40:00,29.52,29.6,29.52,29.6,14000.0,24.5057,24.5721,24.5057,24.5721,14000.0
2010-06-03 13:45:00,29.59,29.62,29.59,29.61,30200.0,24.5638,24.5887,24.5638,24.5804,30200.0
2010-06-03 13:50:00,29.61,29.63,29.61,29.62,42400.0,24.5804,24.597,24.5804,24.5887,42400.0
2010-06-03 13:55:00,29.63,29.64,29.61,29.63,37200.0,24.597,24.6053,24.5804,24.597,37200.0
2010-06-03 14:00:00,29.63,29.66,29.61,29.63,31400.0,24.597,24.6219,24.5804,24.597,31400.0
2010-06-03 14:05:00,29.63,29.65,29.6,29.64,26400.0,24.597,24.6136,24.5721,24.6053,26400.0
2010-06-03 14:10:00,29.65,29.69,29.63,29.67,39200.0,24.6136,24.6468,24.597,24.6302,39200.0
2010-06-03 14:15:00,29.66,29.67,29.61,29.63,52000.0,24.6219,24.6302,24.5804,24.597,52000.0
2010-06-03 14:20:00,29.61,29.67,29.61,29.62,41600.0,24.5804,24.6302,24.5804,24.5887,41600.0
2010-06-03 14:25:00,29.63,29.67,29.57,29.57,29600.0,24.597,24.6302,24.5472,24.5472,29600.0
2010-06-03 14:30:00,29.59,29.61,29.57,29.61,34200.0,24.5638,24.5804,24.5472,24.5804,34200.0
2010-06-03 14:35:00,29.61,29.68,29.61,29.64,41200.0,24.5804,24.6385,24.5804,24.6053,41200.0
2010-06-03 14:40:00,29.64,29.73,29.64,29.71,31200.0,24.6053,24.68,24.6053,24.6634,31200.0
2010-06-03 14:45:00,29.71,29.71,29.66,29.71,33200.0,24.6634,24.6634,24.6219,24.6634,33200.0
2010-06-03 14:50:00,29.7,29.74,29.68,29.7,23800.0,24.6551,24.6883,24.6385,24.6551,23800.0
2010-06-03 14:55:00,29.68,29.72,29.67,29.71,43600.0,24.6385,24.6717,24.6302,24.6634,43600.0
2010-06-03 15:00:00,29.71,29.76,29.7,29.74,29000.0,24.6634,24.7049,24.6551,24.6883,29000.0
2010-06-03 15:05:00,29.75,29.78,29.72,29.78,86800.0,24.6966,24.7215,24.6717,24.7215,86800.0
2010-06-03 15:10:00,29.77,29.78,29.73,29.75,54800.0,24.7132,24.7215,24.68,24.6966,54800.0
2010-06-03 15:15:00,29.74,29.75,29.68,29.7,42400.0,24.6883,24.6966,24.6385,24.6551,42400.0
2010-06-03 15:20:00,29.68,29.74,29.68,29.72,53000.0,24.6385,24.6883,24.6385,24.6717,53000.0
2010-06-03 15:25:00,29.72,29.83,29.72,29.83,75600.0,24.6717,24.763,24.6717,24.763,75600.0
2010-06-03 15:30:00,29.83,29.83,29.72,29.73,90800.0,24.763,24.763,24.6717,24.68,90800.0
2010-06-03 15:35:00,29.73,29.82,29.73,29.8,77600.0,24.68,24.7547,24.68,24.7381,77600.0
2010-06-03 15:40:00,29.8,29.84,29.78,29.83,63600.0,24.7381,24.7713,24.7215,24.763,63600.0
2010-06-03 15:45:00,29.82,29.82,29.68,29.69,109200.0,24.7547,24.7547,24.6385,24.6468,109200.0
2010-06-03 15:50:00,29.7,29.79,29.68,29.78,151200.0,24.6551,24.7298,24.6385,24.7215,151200.0
2010-06-03 15:55:00,29.78,29.86,29.77,29.78,221200.0,24.7215,24.7879,24.7132,24.7215,221200.0
2010-06-04 09:30:00,29.02,29.17,29.0,29.13,74200.0,24.0906,24.2151,24.074,24.1819,74200.0
2010-06-04 09:35:00,29.13,29.18,29.09,29.1,33800.0,24.1819,24.2234,24.1487,24.157,33800.0
2010-06-04 09:40:00,29.09,29.1,28.93,28.95,40400.0,24.1487,24.157,24.0159,24.0325,40400.0
2010-06-04 09:45:00,28.95,29.0,28.88,28.99,38400.0,24.0325,24.074,23.9744,24.0657,38400.0
2010-06-04 09:50:00,29.0,29.05,28.95,28.99,61400.0,24.074,24.1155,24.0325,24.0657,61400.0
2010-06-04 09:55:00,28.99,29.01,28.92,28.92,55000.0,24.0657,24.0823,24.0076,24.0076,55000.0
2010-06-04 10:00:00,28.94,29.0,28.92,28.97,60000.0,24.0242,24.074,24.0076,24.0491,60000.0
2010-06-04 10:05:00,28.97,28.98,28.93,28.95,30800.0,24.0491,24.0574,24.0159,24.0325,30800.0
2010-06-04 10:10:00,28.96,29.01,28.93,28.99,48600.0,24.0408,24.0823,24.0159,24.0657,48600.0
2010-06-04 10:15:00,28.98,28.99,28.88,28.95,108000.0,24.0574,24.0657,23.9744,24.0325,108000.0
2010-06-04 10:20:00,28.93,29.03,28.91,28.99,83000.0,24.0159,24.0989,23.9993,24.0657,83000.0
2010-06-04 10:25:00,28.99,29.0,28.94,28.95,44600.0,24.0657,24.074,24.0242,24.0325,44600.0
2010-06-04 10:30:00,28.94,28.96,28.92,28.93,32600.0,24.0242,24.0408,24.0076,24.0159,32600.0
2010-06-04 10:35:00,28.93,28.98,28.88,28.88,65600.0,24.0159,24.0574,23.9744,23.9744,65600.0
2010-06-04 10:40:00,28.9,28.9,28.85,28.86,66600.0,23.991,23.991,23.9495,23.9578,66600.0
2010-06-04 10:45:00,28.86,28.89,28.8,28.84,49000.0,23.9578,23.9827,23.908,23.9412,49000.0
2010-06-04 10:50:00,28.84,28.86,28.76,28.78,57600.0,23.9412,23.9578,23.8748,23.8914,57600.0
2010-06-04 10:55:00,28.78,28.82,28.77,28.79,77800.0,23.8914,23.9246,23.8831,23.8997,77800.0
2010-06-04 11:00:00,28.78,28.81,28.77,28.78,44200.0,23.8914,23.9163,23.8831,23.8914,44200.0
2010-06-04 11:05:00,28.77,28.8,28.77,28.79,13600.0,23.8831,23.908,23.8831,23.8997,13600.0
2010-06-04 11:10:00,28.78,28.78,28.72,28.75,74000.0,23.8914,23.8914,23.8416,23.8665,74000.0
2010-06-04 11:15:00,28.75,28.79,28.66,28.67,99200.0,23.8665,23.8997,23.7918,23.8001,99200.0
2010-06-04 11:20:00,28.68,28.68,28.59,28.59,37800.0,23.8084,23.8084,23.7336,23.7336,37800.0
2010-06-04 11:25:00,28.6,28.61,28.56,28.57,37200.0,23.7419,23.7502,23.7087,23.717,37200.0
2010-06-04 11:30:00,28.57,28.6,28.56,28.59,23400.0,23.717,23.7419,23.7087,23.7336,23400.0
2010-06-04 11:35:00,28.59,28.61,28.57,28.58,47800.0,23.7336,23.7502,23.717,23.7253,47800.0
2010-06-04 11:40:00,28.59,28.61,28.56,28.58,27200.0,23.7336,23.7502,23.7087,23.7253,27200.0
2010-06-04 11:45:00,28.58,28.6,28.56,28.58,31200.0,23.7253,23.7419,23.7087,23.7253,31200.0
2010-06-04 11:50:00,28.58,28.59,28.54,28.55,43400.0,23.7253,23.7336,23.6921,23.7004,43400.0
2010-06-04 11:55:00,28.56,28.58,28.53,28.56,43600.0,23.7087,23.7253,23.6838,23.7087,43600.0
2010-06-04 12:00:00,28.57,28.57,28.49,28.5,17600.0,23.717,23.717,23.6506,23.6589,17600.0
2010-06-04 12:05:00,28.5,28.5,28.42,28.42,69600.0,23.6589,23.6589,23.5925,23.5925,69600.0
2010-06-04 12:10:00,28.42,28.49,28.42,28.49,55600.0,23.5925,23.6506,23.5925,23.6506,55600.0
2010-06-04 12:15:00,28.48,28.51,28.46,28.48,29000.0,23.6423,23.6672,23.6257,23.6423,29000.0
2010-06-04 12:20:00,28.49,28.5,28.48,28.5,10600.0,23.6506,23.6589,23.6423,23.6589,10600.0
2010-06-04 12:25:00,28.5,28.52,28.5,28.51,46400.0,23.6589,23.6755,23.6589,23.6672,46400.0
2010-06-04 12:30:00,28.5,28.52,28.5,28.5,20400.0,23.6589,23.6755,23.6589,23.6589,20400.0
2010-06-04 12:35:00,28.5,28.5,28.48,28.49,25200.0,23.6589,23.6589,23.6423,23.6506,25200.0
2010-06-04 12:40:00,28.48,28.49,28.44,28.45,41600.0,23.6423,23.6506,23.6091,23.6174,41600.0
2010-06-04 12:45:00,28.46,28.48,28.43,28.43,27800.0,23.6257,23.6423,23.6008,23.6008,27800.0
2010-06-04 12:50:00,28.44,28.49,28.43,28.49,22800.0,23.6091,23.6506,23.6008,23.6506,22800.0
2010-06-04 12:55:00,28.48,28.48,28.43,28.43,11800.0,23.6423,23.6423,23.6008,23.6008,11800.0
2010-06-04 13:00:00,28.44,28.45,28.41,28.41,30200.0,23.6091,23.6174,23.5842,23.5842,30200.0
2010-06-04 13:05:00,28.41,28.41,28.36,28.39,35200.0,23.5842,23.5842,23.5427,23.5676,35200.0
2010-06-04 13:10:00,28.39,28.4,28.35,28.36,27400.0,23.5676,23.5759,23.5344,23.5427,27400.0
2010-06-04 13:15:00,28.36,28.36,28.27,28.3,71600.0,23.5427,23.5427,23.468,23.4929,71600.0
2010-06-04 13:20:00,28.3,28.3,28.17,28.18,88800.0,23.4929,23.4929,23.385,23.3933,88800.0
2010-06-04 13:25:00,28.19,28.23,28.16,28.2,164600.0,23.4016,23.4348,23.3767,23.4099,164600.0
2010-06-04 13:30:00,28.2,28.21,28.12,28.15,97200.0,23.4099,23.4182,23.3435,23.3684,97200.0
2010-06-04 13:35:00,28.15,28.2,28.11,28.13,51400.0,23.3684,23.4099,23.3352,23.3518,51400.0
2010-06-04 13:40:00,28.14,28.17,28.11,28.16,38800.0,23.3601,23.385,23.3352,23.3767,38800.0
2010-06-04 13:45:00,28.16,28.18,28.15,28.18,11600.0,23.3767,23.3933,23.3684,23.3933,11600.0
2010-06-04 13:50:00,28.18,28.2,28.12,28.13,37400.0,23.3933,23.4099,23.3435,23.3518,37400.0
2010-06-04 13:55:00,28.12,28.15,28.11,28.14,26600.0,23.3435,23.3684,23.3352,23.3601,26600.0
2010-06-04 14:00:00,28.15,28.18,28.14,28.15,30800.0,23.3684,23.3933,23.3601,23.3684,30800.0
2010-06-04 14:05:00,28.15,28.15,28.07,28.07,42800.0,23.3684,23.3684,23.302,23.302,42800.0
2010-06-04 14:10:00,28.07,28.11,28.07,28.11,28600.0,23.302,23.3352,23.302,23.3352,28600.0
2010-06-04 14:15:00,28.11,28.11,28.06,28.06,40800.0,23.3352,23.3352,23.2937,23.2937,40800.0
2010-06-04 14:20:00,28.07,28.08,28.04,28.05,99200.0,23.302,23.3103,23.2771,23.2854,99200.0
2010-06-04 14:25:00,28.05,28.05,27.96,28.02,94600.0,23.2854,23.2854,23.2107,23.2605,94600.0
2010-06-04 14:30:00,28.02,28.04,28.0,28.0,78800.0,23.2605,23.2771,23.2439,23.2439,78800.0
2010-06-04 14:35:00,28.0,28.03,27.94,27.96,100800.0,23.2439,23.2688,23.1941,23.2107,100800.0
2010-06-04 14:40:00,27.96,27.97,27.94,27.95,53000.0,23.2107,23.219,23.1941,23.2024,53000.0
2010-06-04 14:45:00,27.95,27.98,27.85,27.87,129200.0,23.2024,23.2273,23.1193,23.1359,129200.0
2010-06-04 14:50:00,27.87,27.9,27.77,27.9,165000.0,23.1359,23.1608,23.0529,23.1608,165000.0
2010-06-04 14:55:00,27.9,27.92,27.84,27.88,107600.0,23.1608,23.1775,23.111,23.1442,107600.0
2010-06-04 15:00:00,27.88,27.94,27.88,27.93,125000.0,23.1442,23.1941,23.1442,23.1858,125000.0
2010-06-04 15:05:00,27.93,27.96,27.9,27.93,149000.0,23.1858,23.2107,23.1608,23.1858,149000.0
2010-06-04 15:10:00,27.93,27.96,27.78,27.78,192600.0,23.1858,23.2107,23.0612,23.0612,192600.0
2010-06-04 15:15:00,27.79,27.83,27.72,27.8,127800.0,23.0695,23.1027,23.0114,23.0778,127800.0
2010-06-04 15:20:00,27.81,27.84,27.78,27.8,90800.0,23.0861,23.111,23.0612,23.0778,90800.0
2010-06-04 15:25:00,27.8,27.83,27.75,27.75,104400.0,23.0778,23.1027,23.0363,23.0363,104400.0
2010-06-04 15:30:00,27.76,27.82,27.73,27.74,148600.0,23.0446,23.0944,23.0197,23.028,148600.0
2010-06-04 15:35:00,27.75,27.81,27.73,27.77,114600.0,23.0363,23.0861,23.0197,23.0529,114600.0
2010-06-04 15:40:00,27.77,27.79,27.61,27.72,197400.0,23.0529,23.0695,22.9201,23.0114,197400.0
2010-06-04 15:45:00,27.72,27.78,27.69,27.72,253000.0,23.0114,23.0612,22.9865,23.0114,253000.0
2010-06-04 15:50:00,27.72,27.76,27.61,27.7,382400.0,23.0114,23.0446,22.9201,22.9948,382400.0
2010-06-04 15:55:00,27.7,27.75,27.66,27.75,459200.0,22.9948,23.0363,22.9616,23.0363,459200.0
2010-06-07 09:30:00,27.71,28.05,27.71,27.82,102400.0,23.0031,23.2854,23.0031,23.0944,102400.0
2010-06-07 09:35:00,27.81,27.83,27.7,27.72,77800.0,23.0861,23.1027,22.9948,23.0114,77800.0
2010-06-07 09:40:00,27.73,27.73,27.57,27.57,72200.0,23.0197,23.0197,22.8869,22.8869,72200.0
2010-06-07 09:45:00,27.57,27.59,27.53,27.55,156000.0,22.8869,22.9035,22.8537,22.8703,156000.0
2010-06-07 09:50:00,27.54,27.61,27.54,27.61,147600.0,22.862,22.9201,22.862,22.9201,147600.0
2010-06-07 09:55:00,27.61,27.63,27.57,27.59,59600.0,22.9201,22.9367,22.8869,22.9035,59600.0
2010-06-07 10:00:00,27.57,27.68,27.54,27.68,155000.0,22.8869,22.9782,22.862,22.9782,155000.0
2010-06-07 10:05:00,27.68,27.73,27.64,27.71,151000.0,22.9782,23.0197,22.945,23.0031,151000.0
2010-06-07 10:10:00,27.72,27.88,27.71,27.86,137800.0,23.0114,23.1442,23.0031,23.1276,137800.0
2010-06-07 10:15:00,27.85,27.91,27.83,27.83,90600.0,23.1193,23.1692,23.1027,23.1027,90600.0
2010-06-07 10:20:00,27.84,27.89,27.81,27.89,53200.0,23.111,23.1525,23.0861,23.1525,53200.0
2010-06-07 10:25:00,27.89,27.89,27.83,27.86,48600.0,23.1525,23.1525,23.1027,23.1276,48600.0
2010-06-07 10:30:00,27.86,27.86,27.81,27.83,50400.0,23.1276,23.1276,23.0861,23.1027,50400.0
2010-06-07 10:35:00,27.82,27.84,27.68,27.7,65400.0,23.0944,23.111,22.9782,22.9948,65400.0
2010-06-07 10:40:00,27.71,27.73,27.65,27.65,79000.0,23.0031,23.0197,22.9533,22.9533,79000.0
2010-06-07 10:45:00,27.65,27.65,27.55,27.57,61000.0,22.9533,22.9533,22.8703,22.8869,61000.0
2010-06-07 10:50:00,27.56,27.59,27.53,27.57,52400.0,22.8786,22.9035,22.8537,22.8869,52400.0
2010-06-07 10:55:00,27.57,27.58,27.53,27.54,67800.0,22.8869,22.8952,22.8537,22.862,67800.0
2010-06-07 11:00:00,27.54,27.61,27.54,27.59,61000.0,22.862,22.9201,22.862,22.9035,61000.0
2010-06-07 11:05:00,27.6,27.61,27.55,27.6,49000.0,22.9118,22.9201,22.8703,22.9118,49000.0
2010-06-07 11:10:00,27.6,27.6,27.53,27.54,42200.0,22.9118,22.9118,22.8537,22.862,42200.0
2010-06-07 11:15:00,27.54,27.58,27.48,27.56,225600.0,22.862,22.8952,22.8122,22.8786,225600.0
2010-06-07 11:20:00,27.56,27.63,27.54,27.55,51600.0,22.8786,22.9367,22.862,22.8703,51600.0
2010-06-07 11:25:00,27.55,27.64,27.54,27.57,57800.0,22.8703,22.945,22.862,22.8869,57800.0
2010-06-07 11:30:00,27.57,27.57,27.52,27.55,52600.0,22.8869,22.8869,22.8454,22.8703,52600.0
2010-06-07 11:35:00,27.56,27.63,27.54,27.59,66000.0,22.8786,22.9367,22.862,22.9035,66000.0
2010-06-07 11:40:00,27.58,27.6,27.55,27.59,51400.0,22.8952,22.9118,22.8703,22.9035,51400.0
2010-06-07 11:45:00,27.6,27.61,27.58,27.59,32400.0,22.9118,22.9201,22.8952,22.9035,32400.0
2010-06-07 11:50:00,27.6,27.68,27.6,27.65,34400.0,22.9118,22.9782,22.9118,22.9533,34400.0
2010-06-07 11:55:00,27.66,27.68,27.63,27.68,15400.0,22.9616,22.9782,22.9367,22.9782,15400.0
2010-06-07 12:00:00,27.67,27.74,27.66,27.72,58600.0,22.9699,23.028,22.9616,23.0114,58600.0
2010-06-07 12:05:00,27.72,27.74,27.7,27.71,47000.0,23.0114,23.028,22.9948,23.0031,47000.0
2010-06-07 12:10:00,27.7,27.74,27.68,27.68,27800.0,22.9948,23.028,22.9782,22.9782,27800.0
2010-06-07 12:15:00,27.68,27.69,27.64,27.67,20800.0,22.9782,22.9865,22.945,22.9699,20800.0
2010-06-07 12:20:00,27.67,27.71,27.66,27.68,37800.0,22.9699,23.0031,22.9616,22.9782,37800.0
2010-06-07 12:25:00,27.68,27.69,27.64,27.65,23800.0,22.9782,22.9865,22.945,22.9533,23800.0
2010-06-07 12:30:00,27.65,27.65,27.61,27.61,8400.0,22.9533,22.9533,22.9201,22.9201,8400.0
2010-06-07 12:35:00,27.61,27.65,27.61,27.64,27000.0,22.9201,22.9533,22.9201,22.945,27000.0
2010-06-07 12:40:00,27.65,27.7,27.64,27.66,34200.0,22.9533,22.9948,22.945,22.9616,34200.0
2010-06-07 12:45:00,27.66,27.68,27.65,27.67,23200.0,22.9616,22.9782,22.9533,22.9699,23200.0
2010-06-07 12:50:00,27.68,27.73,27.68,27.71,41400.0,22.9782,23.0197,22.9782,23.0031,41400.0
2010-06-07 12:55:00,27.71,27.72,27.68,27.68,39000.0,23.0031,23.0114,22.9782,22.9782,39000.0
2010-06-07 13:00:00,27.68,27.68,27.65,27.67,30400.0,22.9782,22.9782,22.9533,22.9699,30400.0
2010-06-07 13:05:00,27.67,27.7,27.65,27.67,30000.0,22.9699,22.9948,22.9533,22.9699,30000.0
2010-06-07 13:10:00,27.66,27.7,27.65,27.65,22600.0,22.9616,22.9948,22.9533,22.9533,22600.0
2010-06-07 13:15:00,27.65,27.71,27.64,27.71,35600.0,22.9533,23.0031,22.945,23.0031,35600.0
2010-06-07 13:20:00,27.71,27.73,27.68,27.68,43200.0,23.0031,23.0197,22.9782,22.9782,43200.0
2010-06-07 13:25:00,27.68,27.72,27.68,27.71,37800.0,22.9782,23.0114,22.9782,23.0031,37800.0
2010-06-07 13:30:00,27.7,27.71,27.67,27.7,36400.0,22.9948,23.0031,22.9699,22.9948,36400.0
2010-06-07 13:35:00,27.7,27.72,27.66,27.66,43800.0,22.9948,23.0114,22.9616,22.9616,43800.0
2010-06-07 13:40:00,27.65,27.67,27.63,27.63,23200.0,22.9533,22.9699,22.9367,22.9367,23200.0
2010-06-07 13:45:00,27.64,27.67,27.58,27.6,27800.0,22.945,22.9699,22.8952,22.9118,27800.0
2010-06-07 13:50:00,27.6,27.62,27.58,27.58,39400.0,22.9118,22.9284,22.8952,22.8952,39400.0
2010-06-07 13:55:00,27.58,27.6,27.54,27.59,29400.0,22.8952,22.9118,22.862,22.9035,29400.0
2010-06-07 14:00:00,27.58,27.65,27.56,27.64,27400.0,22.8952,22.9533,22.8786,22.945,27400.0
2010-06-07 14:05:00,27.65,27.65,27.61,27.64,54200.0,22.9533,22.9533,22.9201,22.945,54200.0
2010-06-07 14:10:00,27.65,27.66,27.59,27.61,44000.0,22.9533,22.9616,22.9035,22.9201,44000.0
2010-06-07 14:15:00,27.61,27.62,27.56,27.57,24400.0,22.9201,22.9284,22.8786,22.8869,24400.0
2010-06-07 14:20:00,27.56,27.59,27.55,27.58,70600.0,22.8786,22.9035,22.8703,22.8952,70600.0
2010-06-07 14:25:00,27.58,27.64,27.58,27.61,48400.0,22.8952,22.945,22.8952,22.9201,48400.0
2010-06-07 14:30:00,27.61,27.63,27.58,27.58,43600.0,22.9201,22.9367,22.8952,22.8952,43600.0
2010-06-07 14:35:00,27.58,27.6,27.57,27.58,81800.0,22.8952,22.9118,22.8869,22.8952,81800.0
2010-06-07 14:40:00,27.58,27.6,27.57,27.58,75200.0,22.8952,22.9118,22.8869,22.8952,75200.0
2010-06-07 14:45:00,27.58,27.63,27.57,27.61,189200.0,22.8952,22.9367,22.8869,22.9201,189200.0
2010-06-07 14:50:00,27.61,27.61,27.57,27.58,85400.0,22.9201,22.9201,22.8869,22.8952,85400.0
2010-06-07 14:55:00,27.58,27.6,27.57,27.58,62800.0,22.8952,22.9118,22.8869,22.8952,62800.0
2010-06-07 15:00:00,27.58,27.65,27.58,27.62,73600.0,22.8952,22.9533,22.8952,22.9284,73600.0
2010-06-07 15:05:00,27.62,27.66,27.6,27.64,59800.0,22.9284,22.9616,22.9118,22.945,59800.0
2010-06-07 15:10:00,27.64,27.68,27.6,27.61,122000.0,22.945,22.9782,22.9118,22.9201,122000.0
2010-06-07 15:15:00,27.61,27.62,27.57,27.59,147800.0,22.9201,22.9284,22.8869,22.9035,147800.0
2010-06-07 15:20:00,27.59,27.59,27.57,27.58,170600.0,22.9035,22.9035,22.8869,22.8952,170600.0
2010-06-07 15:25:00,27.58,27.59,27.57,27.58,189600.0,22.8952,22.9035,22.8869,22.8952,189600.0
2010-06-07 15:30:00,27.58,27.59,27.49,27.51,183200.0,22.8952,22.9035,22.8205,22.8371,183200.0
2010-06-07 15:35:00,27.52,27.57,27.51,27.52,111400.0,22.8454,22.8869,22.8371,22.8454,111400.0
2010-06-07 15:40:00,27.52,27.52,27.44,27.47,143600.0,22.8454,22.8454,22.779,22.8039,143600.0
2010-06-07 15:45:00,27.47,27.47,27.4,27.41,237200.0,22.8039,22.8039,22.7458,22.7541,237200.0
2010-06-07 15:50:00,27.42,27.45,27.38,27.41,173000.0,22.7624,22.7873,22.7292,22.7541,173000.0
2010-06-07 15:55:00,27.42,27.51,27.36,27.4,619000.0,22.7624,22.8371,22.7126,22.7458,619000.0
2010-06-08 09:30:00,27.41,27.79,27.41,27.53,110600.0,22.7541,23.0695,22.7541,22.8537,110600.0
2010-06-08 09:35:00,27.5,27.62,27.45,27.62,21200.0,22.8288,22.9284,22.7873,22.9284,21200.0
2010-06-08 09:40:00,27.59,27.6,27.5,27.5,17800.0,22.9035,22.9118,22.8288,22.8288,17800.0
2010-06-08 09:45:00,27.54,27.58,27.47,27.53,34000.0,22.862,22.8952,22.8039,22.8537,34000.0
2010-06-08 09:50:00,27.54,27.54,27.3,27.35,49800.0,22.862,22.862,22.6628,22.7043,49800.0
2010-06-08 09:55:00,27.35,27.38,27.26,27.32,45800.0,22.7043,22.7292,22.6296,22.6794,45800.0
2010-06-08 10:00:00,27.34,27.49,27.32,27.49,31400.0,22.696,22.8205,22.6794,22.8205,31400.0
2010-06-08 10:05:00,27.49,27.5,27.43,27.48,22600.0,22.8205,22.8288,22.7707,22.8122,22600.0
2010-06-08 10:10:00,27.48,27.48,27.38,27.42,29000.0,22.8122,22.8122,22.7292,22.7624,29000.0
2010-06-08 10:15:00,27.42,27.42,27.27,27.29,16000.0,22.7624,22.7624,22.6379,22.6545,16000.0
2010-06-08 10:20:00,27.27,27.3,27.25,27.27,19000.0,22.6379,22.6628,22.6213,22.6379,19000.0
2010-06-08 10:25:00,27.26,27.33,27.23,27.32,25600.0,22.6296,22.6877,22.6047,22.6794,25600.0
2010-06-08 10:30:00,27.31,27.31,27.25,27.26,30200.0,22.6711,22.6711,22.6213,22.6296,30200.0
2010-06-08 10:35:00,27.27,27.32,27.25,27.25,28400.0,22.6379,22.6794,22.6213,22.6213,28400.0
2010-06-08 10:40:00,27.24,27.24,27.17,27.18,42400.0,22.613,22.613,22.5548,22.5631,42400.0
2010-06-08 10:45:00,27.2,27.22,27.17,27.22,30600.0,22.5798,22.5964,22.5548,22.5964,30600.0
2010-06-08 10:50:00,27.22,27.28,27.18,27.24,35800.0,22.5964,22.6462,22.5631,22.613,35800.0
2010-06-08 10:55:00,27.24,27.29,27.23,27.29,33000.0,22.613,22.6545,22.6047,22.6545,33000.0
2010-06-08 11:00:00,27.28,27.29,27.22,27.22,30000.0,22.6462,22.6545,22.5964,22.5964,30000.0
2010-06-08 11:05:00,27.23,27.24,27.1,27.17,49800.0,22.6047,22.613,22.4967,22.5548,49800.0
2010-06-08 11:10:00,27.18,27.22,27.09,27.13,44400.0,22.5631,22.5964,22.4884,22.5216,44400.0
2010-06-08 11:15:00,27.11,27.23,27.11,27.21,59400.0,22.505,22.6047,22.505,22.5881,59400.0
2010-06-08 11:20:00,27.21,27.39,27.21,27.38,43400.0,22.5881,22.7375,22.5881,22.7292,43400.0
2010-06-08 11:25:00,27.36,27.41,27.31,27.33,59000.0,22.7126,22.7541,22.6711,22.6877,59000.0
2010-06-08 11:30:00,27.32,27.38,27.32,27.37,100800.0,22.6794,22.7292,22.6794,22.7209,100800.0
2010-06-08 11:35:00,27.38,27.47,27.37,27.43,50200.0,22.7292,22.8039,22.7209,22.7707,50200.0
2010-06-08 11:40:00,27.43,27.43,27.35,27.36,27000.0,22.7707,22.7707,22.7043,22.7126,27000.0
2010-06-08 11:45:00,27.38,27.39,27.33,27.36,55800.0,22.7292,22.7375,22.6877,22.7126,55800.0
2010-06-08 11:50:00,27.37,27.46,27.36,27.43,49800.0,22.7209,22.7956,22.7126,22.7707,49800.0
2010-06-08 11:55:00,27.45,27.5,27.43,27.5,44200.0,22.7873,22.8288,22.7707,22.8288,44200.0
2010-06-08 12:00:00,27.5,27.56,27.5,27.53,52800.0,22.8288,22.8786,22.8288,22.8537,52800.0
2010-06-08 12:05:00,27.53,27.57,27.49,27.52,47400.0,22.8537,22.8869,22.8205,22.8454,47400.0
2010-06-08 12:10:00,27.52,27.56,27.5,27.56,42600.0,22.8454,22.8786,22.8288,22.8786,42600.0
2010-06-08 12:15:00,27.56,27.56,27.5,27.54,19000.0,22.8786,22.8786,22.8288,22.862,19000.0
2010-06-08 12:20:00,27.53,27.54,27.49,27.5,29000.0,22.8537,22.862,22.8205,22.8288,29000.0
2010-06-08 12:25:00,27.5,27.53,27.5,27.53,12600.0,22.8288,22.8537,22.8288,22.8537,12600.0
2010-06-08 12:30:00,27.53,27.55,27.53,27.54,15600.0,22.8537,22.8703,22.8537,22.862,15600.0
2010-06-08 12:35:00,27.54,27.56,27.53,27.53,14600.0,22.862,22.8786,22.8537,22.8537,14600.0
2010-06-08 12:40:00,27.54,27.61,27.53,27.59,34200.0,22.862,22.9201,22.8537,22.9035,34200.0
2010-06-08 12:45:00,27.59,27.59,27.53,27.55,14600.0,22.9035,22.9035,22.8537,22.8703,14600.0
2010-06-08 12:50:00,27.55,27.6,27.55,27.56,9400.0,22.8703,22.9118,22.8703,22.8786,9400.0
2010-06-08 12:55:00,27.56,27.64,27.56,27.62,72000.0,22.8786,22.945,22.8786,22.9284,72000.0
2010-06-08 13:00:00,27.62,27.64,27.58,27.58,11600.0,22.9284,22.945,22.8952,22.8952,11600.0
2010-06-08 13:05:00,27.57,27.57,27.52,27.52,15800.0,22.8869,22.8869,22.8454,22.8454,15800.0
2010-06-08 13:10:00,27.52,27.53,27.48,27.48,28200.0,22.8454,22.8537,22.8122,22.8122,28200.0
2010-06-08 13:15:00,27.48,27.5,27.48,27.48,21200.0,22.8122,22.8288,22.8122,22.8122,21200.0
2010-06-08 13:20:00,27.48,27.5,27.43,27.43,23400.0,22.8122,22.8288,22.7707,22.7707,23400.0
2010-06-08 13:25:00,27.43,27.5,27.43,27.47,59800.0,22.7707,22.8288,22.7707,22.8039,59800.0
2010-06-08 13:30:00,27.48,27.5,27.42,27.43,68800.0,22.8122,22.8288,22.7624,22.7707,68800.0
2010-06-08 13:35:00,27.43,27.46,27.42,27.46,28600.0,22.7707,22.7956,22.7624,22.7956,28600.0
2010-06-08 13:40:00,27.46,27.46,27.42,27.44,10200.0,22.7956,22.7956,22.7624,22.779,10200.0
2010-06-08 13:45:00,27.43,27.45,27.36,27.36,37200.0,22.7707,22.7873,22.7126,22.7126,37200.0
2010-06-08 13:50:00,27.35,27.39,27.31,27.32,61000.0,22.7043,22.7375,22.6711,22.6794,61000.0
2010-06-08 13:55:00,27.31,27.39,27.28,27.39,52600.0,22.6711,22.7375,22.6462,22.7375,52600.0
2010-06-08 14:00:00,27.4,27.42,27.36,27.41,30800.0,22.7458,22.7624,22.7126,22.7541,30800.0
2010-06-08 14:05:00,27.41,27.41,27.35,27.36,13000.0,22.7541,22.7541,22.7043,22.7126,13000.0
2010-06-08 14:10:00,27.36,27.36,27.3,27.33,21600.0,22.7126,22.7126,22.6628,22.6877,21600.0
2010-06-08 14:15:00,27.33,27.36,27.3,27.36,19400.0,22.6877,22.7126,22.6628,22.7126,19400.0
2010-06-08 14:20:00,27.37,27.46,27.37,27.46,21200.0,22.7209,22.7956,22.7209,22.7956,21200.0
2010-06-08 14:25:00,27.47,27.54,27.45,27.51,31800.0,22.8039,22.862,22.7873,22.8371,31800.0
2010-06-08 14:30:00,27.52,27.6,27.51,27.56,49000.0,22.8454,22.9118,22.8371,22.8786,49000.0
2010-06-08 14:35:00,27.55,27.6,27.54,27.57,31600.0,22.8703,22.9118,22.862,22.8869,31600.0
2010-06-08 14:40:00,27.57,27.63,27.56,27.63,24600.0,22.8869,22.9367,22.8786,22.9367,24600.0
2010-06-08 14:45:00,27.61,27.65,27.57,27.59,38600.0,22.9201,22.9533,22.8869,22.9035,38600.0
2010-06-08 14:50:00,27.61,27.61,27.56,27.56,59000.0,22.9201,22.9201,22.8786,22.8786,59000.0
2010-06-08 14:55:00,27.56,27.6,27.51,27.53,59200.0,22.8786,22.9118,22.8371,22.8537,59200.0
2010-06-08 15:00:00,27.54,27.59,27.51,27.56,46400.0,22.862,22.9035,22.8371,22.8786,46400.0
2010-06-08 15:05:00,27.56,27.61,27.56,27.6,99000.0,22.8786,22.9201,22.8786,22.9118,99000.0
2010-06-08 15:10:00,27.61,27.62,27.56,27.6,52400.0,22.9201,22.9284,22.8786,22.9118,52400.0
2010-06-08 15:15:00,27.59,27.62,27.55,27.61,91600.0,22.9035,22.9284,22.8703,22.9201,91600.0
2010-06-08 15:20:00,27.6,27.67,27.58,27.65,56400.0,22.9118,22.9699,22.8952,22.9533,56400.0
2010-06-08 15:25:00,27.65,27.82,27.64,27.81,283400.0,22.9533,23.0944,22.945,23.0861,283400.0
2010-06-08 15:30:00,27.81,27.86,27.79,27.8,223600.0,23.0861,23.1276,23.0695,23.0778,223600.0
2010-06-08 15:35:00,27.79,27.89,27.76,27.89,202200.0,23.0695,23.1525,23.0446,23.1525,202200.0
2010-06-08 15:40:00,27.88,28.06,27.84,28.06,279600.0,23.1442,23.2937,23.111,23.2937,279600.0
2010-06-08 15:45:00,28.06,28.11,28.0,28.07,351400.0,23.2937,23.3352,23.2439,23.302,351400.0
2010-06-08 15:50:00,28.06,28.1,28.0,28.05,200000.0,23.2937,23.3269,23.2439,23.2854,200000.0
2010-06-08 15:55:00,28.06,28.06,27.97,28.02,234000.0,23.2937,23.2937,23.219,23.2605,234000.0
2010-06-09 09:30:00,28.07,28.16,28.04,28.15,67200.0,23.302,23.3767,23.2771,23.3684,67200.0
2010-06-09 09:35:00,28.14,28.23,28.1,28.21,64200.0,23.3601,23.4348,23.3269,23.4182,64200.0
2010-06-09 09:40:00,28.21,28.33,28.21,28.26,69000.0,23.4182,23.5178,23.4182,23.4597,69000.0
2010-06-09 09:45:00,28.26,28.31,28.25,28.29,41000.0,23.4597,23.5012,23.4514,23.4846,41000.0
2010-06-09 09:50:00,28.27,28.34,28.27,28.32,43400.0,23.468,23.5261,23.468,23.5095,43400.0
2010-06-09 09:55:00,28.33,28.41,28.33,28.41,34000.0,23.5178,23.5842,23.5178,23.5842,34000.0
2010-06-09 10:00:00,28.41,28.44,28.34,28.41,74800.0,23.5842,23.6091,23.5261,23.5842,74800.0
2010-06-09 10:05:00,28.4,28.49,28.38,28.4,57000.0,23.5759,23.6506,23.5593,23.5759,57000.0
2010-06-09 10:10:00,28.4,28.47,28.38,28.47,60200.0,23.5759,23.634,23.5593,23.634,60200.0
2010-06-09 10:15:00,28.46,28.56,28.46,28.48,67600.0,23.6257,23.7087,23.6257,23.6423,67600.0
2010-06-09 10:20:00,28.49,28.54,28.49,28.5,38000.0,23.6506,23.6921,23.6506,23.6589,38000.0
2010-06-09 10:25:00,28.51,28.6,28.51,28.57,36800.0,23.6672,23.7419,23.6672,23.717,36800.0
2010-06-09 10:30:00,28.58,28.6,28.52,28.54,51000.0,23.7253,23.7419,23.6755,23.6921,51000.0
2010-06-09 10:35:00,28.55,28.56,28.48,28.52,46000.0,23.7004,23.7087,23.6423,23.6755,46000.0
2010-06-09 10:40:00,28.5,28.52,28.44,28.52,39600.0,23.6589,23.6755,23.6091,23.6755,39600.0
2010-06-09 10:45:00,28.53,28.67,28.53,28.64,46000.0,23.6838,23.8001,23.6838,23.7752,46000.0
2010-06-09 10:50:00,28.65,28.72,28.64,28.7,33200.0,23.7835,23.8416,23.7752,23.825,33200.0
2010-06-09 10:55:00,28.7,28.74,28.68,28.74,49200.0,23.825,23.8582,23.8084,23.8582,49200.0
2010-06-09 11:00:00,28.74,28.75,28.7,28.75,47600.0,23.8582,23.8665,23.825,23.8665,47600.0
2010-06-09 11:05:00,28.77,28.86,28.77,28.86,55400.0,23.8831,23.9578,23.8831,23.9578,55400.0
2010-06-09 11:10:00,28.86,28.87,28.77,28.78,55600.0,23.9578,23.9661,23.8831,23.8914,55600.0
2010-06-09 11:15:00,28.78,28.81,28.75,28.77,36600.0,23.8914,23.9163,23.8665,23.8831,36600.0
2010-06-09 11:20:00,28.76,28.8,28.75,28.76,46600.0,23.8748,23.908,23.8665,23.8748,46600.0
2010-06-09 11:25:00,28.77,28.96,28.76,28.93,89400.0,23.8831,24.0408,23.8748,24.0159,89400.0
2010-06-09 11:30:00,28.93,29.11,28.93,28.99,170200.0,24.0159,24.1653,24.0159,24.0657,170200.0
2010-06-09 11:35:00,28.99,29.02,28.98,29.0,25000.0,24.0657,24.0906,24.0574,24.074,25000.0
2010-06-09 11:40:00,29.0,29.07,29.0,29.05,26000.0,24.074,24.1321,24.074,24.1155,26000.0
2010-06-09 11:45:00,29.05,29.09,29.01,29.02,161600.0,24.1155,24.1487,24.0823,24.0906,161600.0
2010-06-09 11:50:00,29.01,29.11,28.99,29.11,59400.0,24.0823,24.1653,24.0657,24.1653,59400.0
2010-06-09 11:55:00,29.1,29.14,29.03,29.03,50400.0,24.157,24.1902,24.0989,24.0989,50400.0
2010-06-09 12:00:00,29.03,29.05,29.01,29.02,23400.0,24.0989,24.1155,24.0823,24.0906,23400.0
2010-06-09 12:05:00,29.0,29.03,28.98,29.02,46800.0,24.074,24.0989,24.0574,24.0906,46800.0
2010-06-09 12:10:00,29.03,29.04,29.0,29.01,28400.0,24.0989,24.1072,24.074,24.0823,28400.0
2010-06-09 12:15:00,29.02,29.07,28.99,29.05,26400.0,24.0906,24.1321,24.0657,24.1155,26400.0
2010-06-09 12:20:00,29.05,29.08,29.04,29.08,14600.0,24.1155,24.1404,24.1072,24.1404,14600.0
2010-06-09 12:25:00,29.08,29.14,29.07,29.11,28800.0,24.1404,24.1902,24.1321,24.1653,28800.0
2010-06-09 12:30:00,29.11,29.11,29.06,29.07,25800.0,24.1653,24.1653,24.1238,24.1321,25800.0
2010-06-09 12:35:00,29.06,29.08,29.03,29.07,25800.0,24.1238,24.1404,24.0989,24.1321,25800.0
2010-06-09 12:40:00,29.07,29.08,29.04,29.05,17000.0,24.1321,24.1404,24.1072,24.1155,17000.0
2010-06-09 12:45:00,29.04,29.09,29.04,29.08,18200.0,24.1072,24.1487,24.1072,24.1404,18200.0
2010-06-09 12:50:00,29.08,29.09,29.06,29.07,20000.0,24.1404,24.1487,24.1238,24.1321,20000.0
2010-06-09 12:55:00,29.08,29.08,28.98,28.98,23400.0,24.1404,24.1404,24.0574,24.0574,23400.0
2010-06-09 13:00:00,28.98,29.02,28.97,28.98,24800.0,24.0574,24.0906,24.0491,24.0574,24800.0
2010-06-09 13:05:00,28.99,29.01,28.98,28.99,27400.0,24.0657,24.0823,24.0574,24.0657,27400.0
2010-06-09 13:10:00,28.99,29.01,28.99,29.0,16200.0,24.0657,24.0823,24.0657,24.074,16200.0
2010-06-09 13:15:00,29.0,29.04,28.98,29.04,13200.0,24.074,24.1072,24.0574,24.1072,13200.0
2010-06-09 13:20:00,29.04,29.06,29.01,29.04,31800.0,24.1072,24.1238,24.0823,24.1072,31800.0
2010-06-09 13:25:00,29.04,29.04,28.98,28.99,27000.0,24.1072,24.1072,24.0574,24.0657,27000.0
2010-06-09 13:30:00,28.99,29.0,28.9,28.91,57800.0,24.0657,24.074,23.991,23.9993,57800.0
2010-06-09 13:35:00,28.91,28.93,28.84,28.84,57000.0,23.9993,24.0159,23.9412,23.9412,57000.0
2010-06-09 13:40:00,28.84,28.88,28.84,28.87,51200.0,23.9412,23.9744,23.9412,23.9661,51200.0
2010-06-09 13:45:00,28.87,28.9,28.85,28.88,44800.0,23.9661,23.991,23.9495,23.9744,44800.0
2010-06-09 13:50:00,28.9,28.93,28.88,28.91,22000.0,23.991,24.0159,23.9744,23.9993,22000.0
2010-06-09 13:55:00,28.92,28.94,28.9,28.93,59800.0,24.0076,24.0242,23.991,24.0159,59800.0
2010-06-09 14:00:00,28.93,28.95,28.88,28.88,62600.0,24.0159,24.0325,23.9744,23.9744,62600.0
2010-06-09 14:05:00,28.89,28.9,28.8,28.82,49200.0,23.9827,23.991,23.908,23.9246,49200.0
2010-06-09 14:10:00,28.81,28.88,28.79,28.88,37800.0,23.9163,23.9744,23.8997,23.9744,37800.0
2010-06-09 14:15:00,28.88,28.93,28.85,28.88,36800.0,23.9744,24.0159,23.9495,23.9744,36800.0
2010-06-09 14:20:00,28.86,28.87,28.81,28.85,42400.0,23.9578,23.9661,23.9163,23.9495,42400.0
2010-06-09 14:25:00,28.85,28.91,28.84,28.91,39400.0,23.9495,23.9993,23.9412,23.9993,39400.0
2010-06-09 14:30:00,28.9,28.94,28.89,28.93,68200.0,23.991,24.0242,23.9827,24.0159,68200.0
2010-06-09 14:35:00,28.93,28.98,28.93,28.97,44400.0,24.0159,24.0574,24.0159,24.0491,44400.0
2010-06-09 14:40:00,28.97,28.97,28.88,28.89,25600.0,24.0491,24.0491,23.9744,23.9827,25600.0
2010-06-09 14:45:00,28.89,28.91,28.81,28.83,43600.0,23.9827,23.9993,23.9163,23.9329,43600.0
2010-06-09 14:50:00,28.82,28.83,28.79,28.79,32400.0,23.9246,23.9329,23.8997,23.8997,32400.0
2010-06-09 14:55:00,28.8,28.82,28.76,28.77,74600.0,23.908,23.9246,23.8748,23.8831,74600.0
2010-06-09 15:00:00,28.77,28.78,28.75,28.75,83800.0,23.8831,23.8914,23.8665,23.8665,83800.0
2010-06-09 15:05:00,28.75,28.75,28.7,28.7,50800.0,23.8665,23.8665,23.825,23.825,50800.0
2010-06-09 15:10:00,28.7,28.71,28.6,28.61,73200.0,23.825,23.8333,23.7419,23.7502,73200.0
2010-06-09 15:15:00,28.61,28.62,28.54,28.56,190600.0,23.7502,23.7585,23.6921,23.7087,190600.0
2010-06-09 15:20:00,28.55,28.55,28.48,28.53,126000.0,23.7004,23.7004,23.6423,23.6838,126000.0
2010-06-09 15:25:00,28.54,28.63,28.54,28.61,77200.0,23.6921,23.7668,23.6921,23.7502,77200.0
2010-06-09 15:30:00,28.61,28.65,28.56,28.56,136000.0,23.7502,23.7835,23.7087,23.7087,136000.0
2010-06-09 15:35:00,28.56,28.59,28.46,28.5,121800.0,23.7087,23.7336,23.6257,23.6589,121800.0
2010-06-09 15:40:00,28.51,28.55,28.46,28.47,81200.0,23.6672,23.7004,23.6257,23.634,81200.0
2010-06-09 15:45:00,28.48,28.51,28.41,28.43,82000.0,23.6423,23.6672,23.5842,23.6008,82000.0
2010-06-09 15:50:00,28.44,28.46,28.38,28.42,91400.0,23.6091,23.6257,23.5593,23.5925,91400.0
2010-06-09 15:55:00,28.42,28.65,28.4,28.5,254200.0,23.5925,23.7835,23.5759,23.6589,254200.0
2010-06-10 09:30:00,28.77,28.98,28.77,28.92,81600.0,23.8831,24.0574,23.8831,24.0076,81600.0
2010-06-10 09:35:00,28.95,28.96,28.78,28.78,38000.0,24.0325,24.0408,23.8914,23.8914,38000.0
2010-06-10 09:40:00,28.81,28.91,28.8,28.91,28600.0,23.9163,23.9993,23.908,23.9993,28600.0
2010-06-10 09:45:00,28.91,28.96,28.86,28.9,37800.0,23.9993,24.0408,23.9578,23.991,37800.0
2010-06-10 09:50:00,28.91,29.03,28.89,28.98,122400.0,23.9993,24.0989,23.9827,24.0574,122400.0
2010-06-10 09:55:00,28.97,29.0,28.9,28.95,56800.0,24.0491,24.074,23.991,24.0325,56800.0
2010-06-10 10:00:00,28.97,29.06,28.97,29.06,27600.0,24.0491,24.1238,24.0491,24.1238,27600.0
2010-06-10 10:05:00,29.06,29.09,28.97,29.01,36400.0,24.1238,24.1487,24.0491,24.0823,36400.0
2010-06-10 10:10:00,29.01,29.02,28.98,29.0,17600.0,24.0823,24.0906,24.0574,24.074,17600.0
2010-06-10 10:15:00,29.02,29.02,28.97,29.0,20000.0,24.0906,24.0906,24.0491,24.074,20000.0
2010-06-10 10:20:00,28.99,29.0,28.94,28.96,21600.0,24.0657,24.074,24.0242,24.0408,21600.0
2010-06-10 10:25:00,28.96,28.96,28.86,28.94,16200.0,24.0408,24.0408,23.9578,24.0242,16200.0
2010-06-10 10:30:00,28.96,28.99,28.93,28.99,6600.0,24.0408,24.0657,24.0159,24.0657,6600.0
2010-06-10 10:35:00,28.99,28.99,28.91,28.93,9800.0,24.0657,24.0657,23.9993,24.0159,9800.0
2010-06-10 10:40:00,28.93,28.94,28.88,28.9,30000.0,24.0159,24.0242,23.9744,23.991,30000.0
2010-06-10 10:45:00,28.91,28.96,28.9,28.95,16400.0,23.9993,24.0408,23.991,24.0325,16400.0
2010-06-10 10:50:00,28.95,28.96,28.91,28.93,10000.0,24.0325,24.0408,23.9993,24.0159,10000.0
2010-06-10 10:55:00,28.93,28.93,28.9,28.93,15000.0,24.0159,24.0159,23.991,24.0159,15000.0
2010-06-10 11:00:00,28.93,28.93,28.92,28.93,38600.0,24.0159,24.0159,24.0076,24.0159,38600.0
2010-06-10 11:05:00,28.93,28.93,28.91,28.91,22800.0,24.0159,24.0159,23.9993,23.9993,22800.0
2010-06-10 11:10:00,28.91,28.93,28.9,28.92,32400.0,23.9993,24.0159,23.991,24.0076,32400.0
2010-06-10 11:15:00,28.92,28.92,28.88,28.89,36200.0,24.0076,24.0076,23.9744,23.9827,36200.0
2010-06-10 11:20:00,28.88,28.9,28.86,28.89,35400.0,23.9744,23.991,23.9578,23.9827,35400.0
2010-06-10 11:25:00,28.89,28.9,28.85,28.86,25400.0,23.9827,23.991,23.9495,23.9578,25400.0
2010-06-10 11:30:00,28.88,28.9,28.86,28.86,26400.0,23.9744,23.991,23.9578,23.9578,26400.0
2010-06-10 11:35:00,28.87,28.92,28.84,28.92,16000.0,23.9661,24.0076,23.9412,24.0076,16000.0
2010-06-10 11:40:00,28.92,28.93,28.86,28.87,12400.0,24.0076,24.0159,23.9578,23.9661,12400.0
2010-06-10 11:45:00,28.86,28.86,28.83,28.84,17800.0,23.9578,23.9578,23.9329,23.9412,17800.0
2010-06-10 11:50:00,28.83,28.92,28.83,28.9,23400.0,23.9329,24.0076,23.9329,23.991,23400.0
2010-06-10 11:55:00,28.91,28.95,28.9,28.92,11200.0,23.9993,24.0325,23.991,24.0076,11200.0
2010-06-10 12:00:00,28.93,28.95,28.88,28.88,6600.0,24.0159,24.0325,23.9744,23.9744,6600.0
2010-06-10 12:05:00,28.87,28.88,28.75,28.77,36800.0,23.9661,23.9744,23.8665,23.8831,36800.0
2010-06-10 12:10:00,28.77,28.79,28.76,28.78,8000.0,23.8831,23.8997,23.8748,23.8914,8000.0
2010-06-10 12:15:00,28.77,28.83,28.77,28.79,13000.0,23.8831,23.9329,23.8831,23.8997,13000.0
2010-06-10 12:20:00,28.8,28.87,28.8,28.85,13600.0,23.908,23.9661,23.908,23.9495,13600.0
2010-06-10 12:25:00,28.85,28.86,28.83,28.85,16800.0,23.9495,23.9578,23.9329,23.9495,16800.0
2010-06-10 12:30:00,28.85,28.89,28.83,28.83,28800.0,23.9495,23.9827,23.9329,23.9329,28800.0
2010-06-10 12:35:00,28.84,28.84,28.82,28.83,7000.0,23.9412,23.9412,23.9246,23.9329,7000.0
2010-06-10 12:40:00,28.83,28.83,28.78,28.78,8600.0,23.9329,23.9329,23.8914,23.8914,8600.0
2010-06-10 12:45:00,28.78,28.8,28.75,28.79,15600.0,23.8914,23.908,23.8665,23.8997,15600.0
2010-06-10 12:50:00,28.79,28.83,28.78,28.82,9600.0,23.8997,23.9329,23.8914,23.9246,9600.0
2010-06-10 12:55:00,28.82,28.82,28.77,28.81,11200.0,23.9246,23.9246,23.8831,23.9163,11200.0
2010-06-10 13:00:00,28.8,28.82,28.75,28.75,13000.0,23.908,23.9246,23.8665,23.8665,13000.0
2010-06-10 13:05:00,28.75,28.78,28.75,28.77,12400.0,23.8665,23.8914,23.8665,23.8831,12400.0
2010-06-10 13:10:00,28.79,28.83,28.79,28.82,16800.0,23.8997,23.9329,23.8997,23.9246,16800.0
2010-06-10 13:15:00,28.81,28.81,28.74,28.78,16200.0,23.9163,23.9163,23.8582,23.8914,16200.0
2010-06-10 13:20:00,28.77,28.79,28.76,28.79,6000.0,23.8831,23.8997,23.8748,23.8997,6000.0
2010-06-10 13:25:00,28.79,28.83,28.77,28.8,26600.0,23.8997,23.9329,23.8831,23.908,26600.0
2010-06-10 13:30:00,28.79,28.84,28.79,28.82,23400.0,23.8997,23.9412,23.8997,23.9246,23400.0
2010-06-10 13:35:00,28.82,28.86,28.81,28.84,23800.0,23.9246,23.9578,23.9163,23.9412,23800.0
2010-06-10 13:40:00,28.85,28.85,28.82,28.82,9800.0,23.9495,23.9495,23.9246,23.9246,9800.0
2010-06-10 13:45:00,28.83,28.91,28.82,28.91,23600.0,23.9329,23.9993,23.9246,23.9993,23600.0
2010-06-10 13:50:00,28.92,28.93,28.91,28.92,28200.0,24.0076,24.0159,23.9993,24.0076,28200.0
2010-06-10 13:55:00,28.92,28.93,28.9,28.91,12800.0,24.0076,24.0159,23.991,23.9993,12800.0
2010-06-10 14:00:00,28.91,28.92,28.89,28.89,10000.0,23.9993,24.0076,23.9827,23.9827,10000.0
2010-06-10 14:05:00,28.88,28.89,28.83,28.84,14600.0,23.9744,23.9827,23.9329,23.9412,14600.0
2010-06-10 14:10:00,28.85,28.87,28.84,28.86,18400.0,23.9495,23.9661,23.9412,23.9578,18400.0
2010-06-10 14:15:00,28.87,28.93,28.86,28.92,12800.0,23.9661,24.0159,23.9578,24.0076,12800.0
2010-06-10 14:20:00,28.92,28.92,28.89,28.89,15600.0,24.0076,24.0076,23.9827,23.9827,15600.0
2010-06-10 14:25:00,28.9,28.9,28.85,28.87,43800.0,23.991,23.991,23.9495,23.9661,43800.0
2010-06-10 14:30:00,28.86,28.89,28.86,28.88,26000.0,23.9578,23.9827,23.9578,23.9744,26000.0
2010-06-10 14:35:00,28.89,28.96,28.89,28.94,29400.0,23.9827,24.0408,23.9827,24.0242,29400.0
2010-06-10 14:40:00,28.94,29.0,28.94,29.0,30600.0,24.0242,24.074,24.0242,24.074,30600.0
2010-06-10 14:45:00,29.0,29.01,28.96,28.99,28800.0,24.074,24.0823,24.0408,24.0657,28800.0
2010-06-10 14:50:00,29.0,29.0,28.97,28.97,21200.0,24.074,24.074,24.0491,24.0491,21200.0
2010-06-10 14:55:00,28.97,28.99,28.94,28.95,30200.0,24.0491,24.0657,24.0242,24.0325,30200.0
2010-06-10 15:00:00,28.94,28.98,28.91,28.92,27000.0,24.0242,24.0574,23.9993,24.0076,27000.0
2010-06-10 15:05:00,28.92,29.0,28.92,28.98,29600.0,24.0076,24.074,24.0076,24.0574,29600.0
2010-06-10 15:10:00,28.98,28.99,28.95,28.95,53400.0,24.0574,24.0657,24.0325,24.0325,53400.0
2010-06-10 15:15:00,28.95,29.04,28.93,29.03,31400.0,24.0325,24.1072,24.0159,24.0989,31400.0
2010-06-10 15:20:00,29.03,29.09,29.01,29.04,51800.0,24.0989,24.1487,24.0823,24.1072,51800.0
2010-06-10 15:25:00,29.04,29.05,29.0,29.0,35800.0,24.1072,24.1155,24.074,24.074,35800.0
2010-06-10 15:30:00,29.0,29.05,28.99,29.03,43600.0,24.074,24.1155,24.0657,24.0989,43600.0
2010-06-10 15:35:00,29.03,29.04,28.96,28.97,56600.0,24.0989,24.1072,24.0408,24.0491,56600.0
2010-06-10 15:40:00,28.97,29.04,28.95,29.03,91000.0,24.0491,24.1072,24.0325,24.0989,91000.0
2010-06-10 15:45:00,29.02,29.02,28.97,29.0,145000.0,24.0906,24.0906,24.0491,24.074,145000.0
2010-06-10 15:50:00,29.0,29.08,28.99,29.07,138400.0,24.074,24.1404,24.0657,24.1321,138400.0
2010-06-10 15:55:00,29.08,29.09,29.03,29.06,296800.0,24.1404,24.1487,24.0989,24.1238,296800.0
2010-06-11 09:30:00,28.75,28.8,28.38,28.38,39600.0,23.8665,23.908,23.5593,23.5593,39600.0
2010-06-11 09:35:00,28.39,28.59,28.36,28.5,54000.0,23.5676,23.7336,23.5427,23.6589,54000.0
2010-06-11 09:40:00,28.5,28.53,28.47,28.5,23800.0,23.6589,23.6838,23.634,23.6589,23800.0
2010-06-11 09:45:00,28.5,28.63,28.49,28.58,82400.0,23.6589,23.7668,23.6506,23.7253,82400.0
2010-06-11 09:50:00,28.58,28.65,28.57,28.63,72200.0,23.7253,23.7835,23.717,23.7668,72200.0
2010-06-11 09:55:00,28.63,28.74,28.63,28.74,54800.0,23.7668,23.8582,23.7668,23.8582,54800.0
2010-06-11 10:00:00,28.72,28.73,28.63,28.66,62600.0,23.8416,23.8499,23.7668,23.7918,62600.0
2010-06-11 10:05:00,28.64,28.8,28.6,28.78,63000.0,23.7752,23.908,23.7419,23.8914,63000.0
2010-06-11 10:10:00,28.78,28.83,28.78,28.79,36400.0,23.8914,23.9329,23.8914,23.8997,36400.0
2010-06-11 10:15:00,28.79,28.79,28.74,28.77,41800.0,23.8997,23.8997,23.8582,23.8831,41800.0
2010-06-11 10:20:00,28.77,28.82,28.77,28.79,25400.0,23.8831,23.9246,23.8831,23.8997,25400.0
2010-06-11 10:25:00,28.79,28.84,28.77,28.83,48200.0,23.8997,23.9412,23.8831,23.9329,48200.0
2010-06-11 10:30:00,28.83,28.89,28.78,28.81,40200.0,23.9329,23.9827,23.8914,23.9163,40200.0
2010-06-11 10:35:00,28.79,28.83,28.77,28.77,32000.0,23.8997,23.9329,23.8831,23.8831,32000.0
2010-06-11 10:40:00,28.78,28.8,28.74,28.75,29000.0,23.8914,23.908,23.8582,23.8665,29000.0
2010-06-11 10:45:00,28.75,28.76,28.71,28.73,23200.0,23.8665,23.8748,23.8333,23.8499,23200.0
2010-06-11 10:50:00,28.73,28.75,28.68,28.71,35000.0,23.8499,23.8665,23.8084,23.8333,35000.0
2010-06-11 10:55:00,28.71,28.74,28.69,28.72,23400.0,23.8333,23.8582,23.8167,23.8416,23400.0
2010-06-11 11:00:00,28.73,28.73,28.69,28.71,14000.0,23.8499,23.8499,23.8167,23.8333,14000.0
2010-06-11 11:05:00,28.7,28.7,28.62,28.64,16200.0,23.825,23.825,23.7585,23.7752,16200.0
2010-06-11 11:10:00,28.64,28.67,28.61,28.61,31200.0,23.7752,23.8001,23.7502,23.7502,31200.0
2010-06-11 11:15:00,28.6,28.6,28.5,28.51,99000.0,23.7419,23.7419,23.6589,23.6672,99000.0
2010-06-11 11:20:00,28.5,28.5,28.49,28.5,86800.0,23.6589,23.6589,23.6506,23.6589,86800.0
2010-06-11 11:25:00,28.5,28.5,28.49,28.5,63800.0,23.6589,23.6589,23.6506,23.6589,63800.0
2010-06-11 11:30:00,28.5,28.5,28.49,28.5,44000.0,23.6589,23.6589,23.6506,23.6589,44000.0
2010-06-11 11:35:00,28.5,28.5,28.48,28.49,33400.0,23.6589,23.6589,23.6423,23.6506,33400.0
2010-06-11 11:40:00,28.48,28.5,28.46,28.47,26600.0,23.6423,23.6589,23.6257,23.634,26600.0
2010-06-11 11:45:00,28.47,28.48,28.46,28.47,18000.0,23.634,23.6423,23.6257,23.634,18000.0
2010-06-11 11:50:00,28.48,28.5,28.48,28.49,23600.0,23.6423,23.6589,23.6423,23.6506,23600.0
2010-06-11 11:55:00,28.48,28.5,28.47,28.5,58200.0,23.6423,23.6589,23.634,23.6589,58200.0
2010-06-11 12:00:00,28.5,28.61,28.5,28.57,60400.0,23.6589,23.7502,23.6589,23.717,60400.0
2010-06-11 12:05:00,28.57,28.61,28.55,28.59,22400.0,23.717,23.7502,23.7004,23.7336,22400.0
2010-06-11 12:10:00,28.59,28.61,28.56,28.61,26800.0,23.7336,23.7502,23.7087,23.7502,26800.0
2010-06-11 12:15:00,28.61,28.61,28.57,28.59,19400.0,23.7502,23.7502,23.717,23.7336,19400.0
2010-06-11 12:20:00,28.6,28.61,28.59,28.6,12800.0,23.7419,23.7502,23.7336,23.7419,12800.0
2010-06-11 12:25:00,28.6,28.6,28.55,28.56,19800.0,23.7419,23.7419,23.7004,23.7087,19800.0
2010-06-11 12:30:00,28.57,28.57,28.5,28.5,46200.0,23.717,23.717,23.6589,23.6589,46200.0
2010-06-11 12:35:00,28.5,28.5,28.46,28.46,22200.0,23.6589,23.6589,23.6257,23.6257,22200.0
2010-06-11 12:40:00,28.46,28.49,28.46,28.48,43400.0,23.6257,23.6506,23.6257,23.6423,43400.0
2010-06-11 12:45:00,28.48,28.49,28.47,28.47,30400.0,23.6423,23.6506,23.634,23.634,30400.0
2010-06-11 12:50:00,28.48,28.48,28.45,28.46,38600.0,23.6423,23.6423,23.6174,23.6257,38600.0
2010-06-11 12:55:00,28.45,28.48,28.43,28.46,25400.0,23.6174,23.6423,23.6008,23.6257,25400.0
2010-06-11 13:00:00,28.46,28.52,28.46,28.52,15000.0,23.6257,23.6755,23.6257,23.6755,15000.0
2010-06-11 13:05:00,28.52,28.6,28.51,28.58,16800.0,23.6755,23.7419,23.6672,23.7253,16800.0
2010-06-11 13:10:00,28.58,28.59,28.57,28.59,10200.0,23.7253,23.7336,23.717,23.7336,10200.0
2010-06-11 13:15:00,28.59,28.6,28.59,28.59,8000.0,23.7336,23.7419,23.7336,23.7336,8000.0
2010-06-11 13:20:00,28.59,28.59,28.54,28.54,26600.0,23.7336,23.7336,23.6921,23.6921,26600.0
2010-06-11 13:25:00,28.55,28.58,28.55,28.57,21400.0,23.7004,23.7253,23.7004,23.717,21400.0
2010-06-11 13:30:00,28.57,28.59,28.56,28.57,16200.0,23.717,23.7336,23.7087,23.717,16200.0
2010-06-11 13:35:00,28.56,28.58,28.54,28.56,27400.0,23.7087,23.7253,23.6921,23.7087,27400.0
2010-06-11 13:40:00,28.57,28.57,28.5,28.5,15600.0,23.717,23.717,23.6589,23.6589,15600.0
2010-06-11 13:45:00,28.5,28.5,28.45,28.46,16400.0,23.6589,23.6589,23.6174,23.6257,16400.0
2010-06-11 13:50:00,28.46,28.46,28.43,28.45,18400.0,23.6257,23.6257,23.6008,23.6174,18400.0
2010-06-11 13:55:00,28.46,28.52,28.45,28.49,176400.0,23.6257,23.6755,23.6174,23.6506,176400.0
2010-06-11 14:00:00,28.5,28.58,28.49,28.58,45600.0,23.6589,23.7253,23.6506,23.7253,45600.0
2010-06-11 14:05:00,28.58,28.6,28.56,28.6,35000.0,23.7253,23.7419,23.7087,23.7419,35000.0
2010-06-11 14:10:00,28.59,28.61,28.58,28.59,37200.0,23.7336,23.7502,23.7253,23.7336,37200.0
2010-06-11 14:15:00,28.59,28.6,28.53,28.53,34600.0,23.7336,23.7419,23.6838,23.6838,34600.0
2010-06-11 14:20:00,28.53,28.56,28.52,28.52,132200.0,23.6838,23.7087,23.6755,23.6755,132200.0
2010-06-11 14:25:00,28.51,28.52,28.46,28.47,20400.0,23.6672,23.6755,23.6257,23.634,20400.0
2010-06-11 14:30:00,28.47,28.53,28.47,28.52,14000.0,23.634,23.6838,23.634,23.6755,14000.0
2010-06-11 14:35:00,28.53,28.57,28.52,28.54,35400.0,23.6838,23.717,23.6755,23.6921,35400.0
2010-06-11 14:40:00,28.54,28.57,28.53,28.57,15200.0,23.6921,23.717,23.6838,23.717,15200.0
2010-06-11 14:45:00,28.58,28.64,28.57,28.64,26200.0,23.7253,23.7752,23.717,23.7752,26200.0
2010-06-11 14:50:00,28.64,28.65,28.61,28.61,19200.0,23.7752,23.7835,23.7502,23.7502,19200.0
2010-06-11 14:55:00,28.61,28.61,28.59,28.61,25000.0,23.7502,23.7502,23.7336,23.7502,25000.0
2010-06-11 15:00:00,28.6,28.67,28.6,28.64,29600.0,23.7419,23.8001,23.7419,23.7752,29600.0
2010-06-11 15:05:00,28.64,28.64,28.61,28.61,31200.0,23.7752,23.7752,23.7502,23.7502,31200.0
2010-06-11 15:10:00,28.61,28.64,28.6,28.63,38000.0,23.7502,23.7752,23.7419,23.7668,38000.0
2010-06-11 15:15:00,28.64,28.67,28.64,28.65,41000.0,23.7752,23.8001,23.7752,23.7835,41000.0
2010-06-11 15:20:00,28.64,28.64,28.62,28.64,28000.0,23.7752,23.7752,23.7585,23.7752,28000.0
2010-06-11 15:25:00,28.64,28.72,28.64,28.68,50400.0,23.7752,23.8416,23.7752,23.8084,50400.0
2010-06-11 15:30:00,28.67,28.72,28.66,28.71,54600.0,23.8001,23.8416,23.7918,23.8333,54600.0
2010-06-11 15:35:00,28.71,28.78,28.7,28.78,58200.0,23.8333,23.8914,23.825,23.8914,58200.0
2010-06-11 15:40:00,28.78,28.83,28.77,28.82,67600.0,23.8914,23.9329,23.8831,23.9246,67600.0
2010-06-11 15:45:00,28.82,28.87,28.79,28.85,137400.0,23.9246,23.9661,23.8997,23.9495,137400.0
2010-06-11 15:50:00,28.85,28.89,28.82,28.89,87600.0,23.9495,23.9827,23.9246,23.9827,87600.0
2010-06-11 15:55:00,28.89,28.93,28.88,28.92,182600.0,23.9827,24.0159,23.9744,24.0076,182600.0
2010-06-14 09:30:00,29.0,29.36,28.88,28.93,66800.0,24.074,24.3729,23.9744,24.0159,66800.0
2010-06-14 09:35:00,28.93,29.1,28.9,28.91,43400.0,24.0159,24.157,23.991,23.9993,43400.0
2010-06-14 09:40:00,28.92,28.97,28.91,28.91,61600.0,24.0076,24.0491,23.9993,23.9993,61600.0
2010-06-14 09:45:00,28.91,28.91,28.79,28.8,45800.0,23.9993,23.9993,23.8997,23.908,45800.0
2010-06-14 09:50:00,28.8,28.85,28.75,28.77,59200.0,23.908,23.9495,23.8665,23.8831,59200.0
2010-06-14 09:55:00,28.75,28.75,28.71,28.74,38000.0,23.8665,23.8665,23.8333,23.8582,38000.0
2010-06-14 10:00:00,28.72,28.77,28.72,28.74,58800.0,23.8416,23.8831,23.8416,23.8582,58800.0
2010-06-14 10:05:00,28.74,28.83,28.74,28.77,58800.0,23.8582,23.9329,23.8582,23.8831,58800.0
2010-06-14 10:10:00,28.77,28.8,28.75,28.76,29400.0,23.8831,23.908,23.8665,23.8748,29400.0
2010-06-14 10:15:00,28.75,28.84,28.75,28.8,45600.0,23.8665,23.9412,23.8665,23.908,45600.0
2010-06-14 10:20:00,28.81,28.86,28.8,28.84,58000.0,23.9163,23.9578,23.908,23.9412,58000.0
2010-06-14 10:25:00,28.84,28.88,28.82,28.86,68400.0,23.9412,23.9744,23.9246,23.9578,68400.0
2010-06-14 10:30:00,28.86,28.88,28.83,28.85,98400.0,23.9578,23.9744,23.9329,23.9495,98400.0
2010-06-14 10:35:00,28.86,28.91,28.86,28.9,27600.0,23.9578,23.9993,23.9578,23.991,27600.0
2010-06-14 10:40:00,28.89,28.92,28.85,28.86,30800.0,23.9827,24.0076,23.9495,23.9578,30800.0
2010-06-14 10:45:00,28.86,28.97,28.86,28.96,66800.0,23.9578,24.0491,23.9578,24.0408,66800.0
2010-06-14 10:50:00,28.96,29.01,28.9,29.0,119200.0,24.0408,24.0823,23.991,24.074,119200.0
2010-06-14 10:55:00,29.01,29.1,29.0,29.1,34200.0,24.0823,24.157,24.074,24.157,34200.0
2010-06-14 11:00:00,29.1,29.11,29.08,29.11,21400.0,24.157,24.1653,24.1404,24.1653,21400.0
2010-06-14 11:05:00,29.11,29.17,29.11,29.14,28600.0,24.1653,24.2151,24.1653,24.1902,28600.0
2010-06-14 11:10:00,29.14,29.15,29.11,29.13,18800.0,24.1902,24.1985,24.1653,24.1819,18800.0
2010-06-14 11:15:00,29.13,29.14,29.09,29.13,27200.0,24.1819,24.1902,24.1487,24.1819,27200.0
2010-06-14 11:20:00,29.13,29.17,29.12,29.14,34600.0,24.1819,24.2151,24.1736,24.1902,34600.0
2010-06-14 11:25:00,29.15,29.15,29.08,29.09,17200.0,24.1985,24.1985,24.1404,24.1487,17200.0
2010-06-14 11:30:00,29.09,29.13,29.08,29.11,55800.0,24.1487,24.1819,24.1404,24.1653,55800.0
2010-06-14 11:35:00,29.11,29.12,29.1,29.1,11000.0,24.1653,24.1736,24.157,24.157,11000.0
2010-06-14 11:40:00,29.1,29.13,29.09,29.11,9600.0,24.157,24.1819,24.1487,24.1653,9600.0
2010-06-14 11:45:00,29.11,29.15,29.11,29.15,14600.0,24.1653,24.1985,24.1653,24.1985,14600.0
2010-06-14 11:50:00,29.15,29.16,29.13,29.14,14800.0,24.1985,24.2068,24.1819,24.1902,14800.0
2010-06-14 11:55:00,29.14,29.14,29.11,29.11,15800.0,24.1902,24.1902,24.1653,24.1653,15800.0
2010-06-14 12:00:00,29.11,29.13,29.1,29.11,38200.0,24.1653,24.1819,24.157,24.1653,38200.0
2010-06-14 12:05:00,29.11,29.13,29.08,29.11,35800.0,24.1653,24.1819,24.1404,24.1653,35800.0
2010-06-14 12:10:00,29.12,29.18,29.12,29.17,13600.0,24.1736,24.2234,24.1736,24.2151,13600.0
2010-06-14 12:15:00,29.18,29.18,29.14,29.14,16400.0,24.2234,24.2234,24.1902,24.1902,16400.0
2010-06-14 12:20:00,29.13,29.23,29.13,29.2,28400.0,24.1819,24.2649,24.1819,24.24,28400.0
2010-06-14 12:25:00,29.2,29.21,29.17,29.21,13600.0,24.24,24.2483,24.2151,24.2483,13600.0
2010-06-14 12:30:00,29.21,29.22,29.19,29.21,29800.0,24.2483,24.2566,24.2317,24.2483,29800.0
2010-06-14 12:35:00,29.21,29.21,29.17,29.18,18200.0,24.2483,24.2483,24.2151,24.2234,18200.0
2010-06-14 12:40:00,29.18,29.18,29.16,29.16,28000.0,24.2234,24.2234,24.2068,24.2068,28000.0
2010-06-14 12:45:00,29.16,29.18,29.13,29.13,43600.0,24.2068,24.2234,24.1819,24.1819,43600.0
2010-06-14 12:50:00,29.13,29.14,29.11,29.13,38200.0,24.1819,24.1902,24.1653,24.1819,38200.0
2010-06-14 12:55:00,29.14,29.18,29.11,29.15,45800.0,24.1902,24.2234,24.1653,24.1985,45800.0
2010-06-14 13:00:00,29.14,29.2,29.14,29.2,16200.0,24.1902,24.24,24.1902,24.24,16200.0
2010-06-14 13:05:00,29.21,29.21,29.13,29.17,71400.0,24.2483,24.2483,24.1819,24.2151,71400.0
2010-06-14 13:10:00,29.18,29.22,29.15,29.2,37000.0,24.2234,24.2566,24.1985,24.24,37000.0
2010-06-14 13:15:00,29.2,29.23,29.18,29.2,27800.0,24.24,24.2649,24.2234,24.24,27800.0
2010-06-14 13:20:00,29.19,29.23,29.17,29.21,25600.0,24.2317,24.2649,24.2151,24.2483,25600.0
2010-06-14 13:25:00,29.21,29.21,29.14,29.16,25800.0,24.2483,24.2483,24.1902,24.2068,25800.0
2010-06-14 13:30:00,29.16,29.18,29.16,29.16,14400.0,24.2068,24.2234,24.2068,24.2068,14400.0
2010-06-14 13:35:00,29.16,29.24,29.15,29.22,36400.0,24.2068,24.2732,24.1985,24.2566,36400.0
2010-06-14 13:40:00,29.22,29.24,29.22,29.23,15000.0,24.2566,24.2732,24.2566,24.2649,15000.0
2010-06-14 13:45:00,29.23,29.23,29.18,29.18,23800.0,24.2649,24.2649,24.2234,24.2234,23800.0
2010-06-14 13:50:00,29.17,29.18,29.14,29.16,41000.0,24.2151,24.2234,24.1902,24.2068,41000.0
2010-06-14 13:55:00,29.16,29.21,29.11,29.11,25800.0,24.2068,24.2483,24.1653,24.1653,25800.0
2010-06-14 14:00:00,29.11,29.14,29.09,29.12,32000.0,24.1653,24.1902,24.1487,24.1736,32000.0
2010-06-14 14:05:00,29.11,29.12,29.08,29.1,36600.0,24.1653,24.1736,24.1404,24.157,36600.0
2010-06-14 14:10:00,29.1,29.12,29.09,29.1,18200.0,24.157,24.1736,24.1487,24.157,18200.0
2010-06-14 14:15:00,29.1,29.11,29.02,29.08,34800.0,24.157,24.1653,24.0906,24.1404,34800.0
2010-06-14 14:20:00,29.07,29.13,29.07,29.12,48600.0,24.1321,24.1819,24.1321,24.1736,48600.0
2010-06-14 14:25:00,29.11,29.15,29.11,29.14,16200.0,24.1653,24.1985,24.1653,24.1902,16200.0
2010-06-14 14:30:00,29.14,29.14,29.08,29.11,45200.0,24.1902,24.1902,24.1404,24.1653,45200.0
2010-06-14 14:35:00,29.1,29.11,29.07,29.09,53600.0,24.157,24.1653,24.1321,24.1487,53600.0
2010-06-14 14:40:00,29.08,29.12,29.07,29.08,37400.0,24.1404,24.1736,24.1321,24.1404,37400.0
2010-06-14 14:45:00,29.1,29.17,29.1,29.15,19200.0,24.157,24.2151,24.157,24.1985,19200.0
2010-06-14 14:50:00,29.16,29.21,29.14,29.18,17800.0,24.2068,24.2483,24.1902,24.2234,17800.0
2010-06-14 14:55:00,29.19,29.21,29.17,29.2,38600.0,24.2317,24.2483,24.2151,24.24,38600.0
2010-06-14 15:00:00,29.2,29.25,29.18,29.18,35800.0,24.24,24.2815,24.2234,24.2234,35800.0
2010-06-14 15:05:00,29.18,29.22,29.15,29.21,54400.0,24.2234,24.2566,24.1985,24.2483,54400.0
2010-06-14 15:10:00,29.22,29.22,29.18,29.18,22600.0,24.2566,24.2566,24.2234,24.2234,22600.0
2010-06-14 15:15:00,29.18,29.24,29.16,29.22,39600.0,24.2234,24.2732,24.2068,24.2566,39600.0
2010-06-14 15:20:00,29.2,29.21,29.13,29.16,34600.0,24.24,24.2483,24.1819,24.2068,34600.0
2010-06-14 15:25:00,29.15,29.17,29.11,29.14,33800.0,24.1985,24.2151,24.1653,24.1902,33800.0
2010-06-14 15:30:00,29.14,29.15,29.05,29.05,59800.0,24.1902,24.1985,24.1155,24.1155,59800.0
2010-06-14 15:35:00,29.05,29.07,29.0,29.02,61400.0,24.1155,24.1321,24.074,24.0906,61400.0
2010-06-14 15:40:00,29.02,29.07,29.0,29.05,62200.0,24.0906,24.1321,24.074,24.1155,62200.0
2010-06-14 15:45:00,29.06,29.1,29.04,29.09,62000.0,24.1238,24.157,24.1072,24.1487,62000.0
2010-06-14 15:50:00,29.08,29.09,28.98,29.05,118400.0,24.1404,24.1487,24.0574,24.1155,118400.0
2010-06-14 15:55:00,29.06,29.09,29.05,29.07,334600.0,24.1238,24.1487,24.1155,24.1321,334600.0
2010-06-15 09:30:00,29.21,29.36,29.03,29.23,74000.0,24.2483,24.3729,24.0989,24.2649,74000.0
2010-06-15 09:35:00,29.23,29.46,29.18,29.35,45600.0,24.2649,24.4559,24.2234,24.3645,45600.0
2010-06-15 09:40:00,29.35,29.37,29.25,29.25,13600.0,24.3645,24.3812,24.2815,24.2815,13600.0
2010-06-15 09:45:00,29.25,29.34,29.25,29.29,27400.0,24.2815,24.3562,24.2815,24.3147,27400.0
2010-06-15 09:50:00,29.29,29.4,29.29,29.38,31400.0,24.3147,24.4061,24.3147,24.3895,31400.0
2010-06-15 09:55:00,29.38,29.45,29.38,29.4,28200.0,24.3895,24.4476,24.3895,24.4061,28200.0
2010-06-15 10:00:00,29.4,29.4,29.3,29.32,24200.0,24.4061,24.4061,24.323,24.3396,24200.0
2010-06-15 10:05:00,29.32,29.4,29.32,29.37,34600.0,24.3396,24.4061,24.3396,24.3812,34600.0
2010-06-15 10:10:00,29.36,29.4,29.34,29.39,22800.0,24.3729,24.4061,24.3562,24.3978,22800.0
2010-06-15 10:15:00,29.39,29.45,29.36,29.45,41400.0,24.3978,24.4476,24.3729,24.4476,41400.0
2010-06-15 10:20:00,29.43,29.5,29.43,29.5,32600.0,24.431,24.4891,24.431,24.4891,32600.0
2010-06-15 10:25:00,29.51,29.55,29.47,29.47,21200.0,24.4974,24.5306,24.4642,24.4642,21200.0
2010-06-15 10:30:00,29.49,29.55,29.47,29.47,29800.0,24.4808,24.5306,24.4642,24.4642,29800.0
2010-06-15 10:35:00,29.47,29.54,29.47,29.49,22000.0,24.4642,24.5223,24.4642,24.4808,22000.0
2010-06-15 10:40:00,29.5,29.53,29.48,29.53,21000.0,24.4891,24.514,24.4725,24.514,21000.0
2010-06-15 10:45:00,29.52,29.58,29.5,29.58,24200.0,24.5057,24.5555,24.4891,24.5555,24200.0
2010-06-15 10:50:00,29.58,29.58,29.52,29.58,19400.0,24.5555,24.5555,24.5057,24.5555,19400.0
2010-06-15 10:55:00,29.59,29.59,29.57,29.59,21600.0,24.5638,24.5638,24.5472,24.5638,21600.0
2010-06-15 11:00:00,29.58,29.59,29.57,29.59,14800.0,24.5555,24.5638,24.5472,24.5638,14800.0
2010-06-15 11:05:00,29.59,29.59,29.53,29.56,20400.0,24.5638,24.5638,24.514,24.5389,20400.0
2010-06-15 11:10:00,29.55,29.57,29.52,29.52,20200.0,24.5306,24.5472,24.5057,24.5057,20200.0
2010-06-15 11:15:00,29.52,29.56,29.51,29.54,19200.0,24.5057,24.5389,24.4974,24.5223,19200.0
2010-06-15 11:20:00,29.55,29.57,29.52,29.52,18600.0,24.5306,24.5472,24.5057,24.5057,18600.0
2010-06-15 11:25:00,29.53,29.55,29.49,29.5,16000.0,24.514,24.5306,24.4808,24.4891,16000.0
2010-06-15 11:30:00,29.49,29.49,29.43,29.47,22600.0,24.4808,24.4808,24.431,24.4642,22600.0
2010-06-15 11:35:00,29.46,29.49,29.45,29.46,25800.0,24.4559,24.4808,24.4476,24.4559,25800.0
2010-06-15 11:40:00,29.47,29.5,29.46,29.5,27800.0,24.4642,24.4891,24.4559,24.4891,27800.0
2010-06-15 11:45:00,29.49,29.49,29.45,29.46,23400.0,24.4808,24.4808,24.4476,24.4559,23400.0
2010-06-15 11:50:00,29.46,29.55,29.46,29.53,19000.0,24.4559,24.5306,24.4559,24.514,19000.0
2010-06-15 11:55:00,29.53,29.55,29.45,29.49,19400.0,24.514,24.5306,24.4476,24.4808,19400.0
2010-06-15 12:00:00,29.49,29.52,29.48,29.48,17400.0,24.4808,24.5057,24.4725,24.4725,17400.0
2010-06-15 12:05:00,29.48,29.52,29.48,29.49,17800.0,24.4725,24.5057,24.4725,24.4808,17800.0
2010-06-15 12:10:00,29.49,29.51,29.48,29.5,12800.0,24.4808,24.4974,24.4725,24.4891,12800.0
2010-06-15 12:15:00,29.5,29.5,29.47,29.47,10400.0,24.4891,24.4891,24.4642,24.4642,10400.0
2010-06-15 12:20:00,29.48,29.51,29.46,29.46,14000.0,24.4725,24.4974,24.4559,24.4559,14000.0
2010-06-15 12:25:00,29.46,29.5,29.46,29.5,30000.0,24.4559,24.4891,24.4559,24.4891,30000.0
2010-06-15 12:30:00,29.49,29.5,29.46,29.48,9200.0,24.4808,24.4891,24.4559,24.4725,9200.0
2010-06-15 12:35:00,29.49,29.49,29.46,29.46,10600.0,24.4808,24.4808,24.4559,24.4559,10600.0
2010-06-15 12:40:00,29.46,29.49,29.45,29.49,33800.0,24.4559,24.4808,24.4476,24.4808,33800.0
2010-06-15 12:45:00,29.48,29.48,29.45,29.45,40000.0,24.4725,24.4725,24.4476,24.4476,40000.0
2010-06-15 12:50:00,29.46,29.46,29.45,29.46,37000.0,24.4559,24.4559,24.4476,24.4559,37000.0
2010-06-15 12:55:00,29.46,29.5,29.45,29.5,38800.0,24.4559,24.4891,24.4476,24.4891,38800.0
2010-06-15 13:00:00,29.5,29.51,29.46,29.47,30200.0,24.4891,24.4974,24.4559,24.4642,30200.0
2010-06-15 13:05:00,29.46,29.47,29.41,29.41,47600.0,24.4559,24.4642,24.4144,24.4144,47600.0
2010-06-15 13:10:00,29.41,29.49,29.4,29.49,79600.0,24.4144,24.4808,24.4061,24.4808,79600.0
2010-06-15 13:15:00,29.49,29.61,29.49,29.61,32200.0,24.4808,24.5804,24.4808,24.5804,32200.0
2010-06-15 13:20:00,29.6,29.61,29.59,29.6,20200.0,24.5721,24.5804,24.5638,24.5721,20200.0
2010-06-15 13:25:00,29.6,29.6,29.57,29.57,14200.0,24.5721,24.5721,24.5472,24.5472,14200.0
2010-06-15 13:30:00,29.58,29.59,29.54,29.55,15800.0,24.5555,24.5638,24.5223,24.5306,15800.0
2010-06-15 13:35:00,29.55,29.6,29.55,29.58,25800.0,24.5306,24.5721,24.5306,24.5555,25800.0
2010-06-15 13:40:00,29.58,29.59,29.55,29.58,13800.0,24.5555,24.5638,24.5306,24.5555,13800.0
2010-06-15 13:45:00,29.57,29.57,29.52,29.52,26400.0,24.5472,24.5472,24.5057,24.5057,26400.0
2010-06-15 13:50:00,29.51,29.52,29.49,29.49,28600.0,24.4974,24.5057,24.4808,24.4808,28600.0
2010-06-15 13:55:00,29.49,29.52,29.48,29.52,21600.0,24.4808,24.5057,24.4725,24.5057,21600.0
2010-06-15 14:00:00,29.52,29.55,29.5,29.55,15000.0,24.5057,24.5306,24.4891,24.5306,15000.0
2010-06-15 14:05:00,29.54,29.59,29.5,29.59,46600.0,24.5223,24.5638,24.4891,24.5638,46600.0
2010-06-15 14:10:00,29.59,29.6,29.58,29.58,19800.0,24.5638,24.5721,24.5555,24.5555,19800.0
2010-06-15 14:15:00,29.58,29.66,29.58,29.66,31200.0,24.5555,24.6219,24.5555,24.6219,31200.0
2010-06-15 14:20:00,29.66,29.69,29.65,29.68,47200.0,24.6219,24.6468,24.6136,24.6385,47200.0
2010-06-15 14:25:00,29.67,29.7,29.65,29.7,89000.0,24.6302,24.6551,24.6136,24.6551,89000.0
2010-06-15 14:30:00,29.69,29.75,29.68,29.74,40400.0,24.6468,24.6966,24.6385,24.6883,40400.0
2010-06-15 14:35:00,29.74,29.8,29.74,29.79,43600.0,24.6883,24.7381,24.6883,24.7298,43600.0
2010-06-15 14:40:00,29.79,29.8,29.75,29.79,48600.0,24.7298,24.7381,24.6966,24.7298,48600.0
2010-06-15 14:45:00,29.8,29.82,29.77,29.82,37800.0,24.7381,24.7547,24.7132,24.7547,37800.0
2010-06-15 14:50:00,29.82,29.83,29.8,29.81,46000.0,24.7547,24.763,24.7381,24.7464,46000.0
2010-06-15 14:55:00,29.82,29.83,29.8,29.83,56400.0,24.7547,24.763,24.7381,24.763,56400.0
2010-06-15 15:00:00,29.82,29.83,29.8,29.81,88800.0,24.7547,24.763,24.7381,24.7464,88800.0
2010-06-15 15:05:00,29.81,29.84,29.81,29.81,32400.0,24.7464,24.7713,24.7464,24.7464,32400.0
2010-06-15 15:10:00,29.81,29.83,29.81,29.82,47400.0,24.7464,24.763,24.7464,24.7547,47400.0
2010-06-15 15:15:00,29.82,29.9,29.82,29.88,60800.0,24.7547,24.8211,24.7547,24.8045,60800.0
2010-06-15 15:20:00,29.88,29.95,29.85,29.95,95200.0,24.8045,24.8626,24.7796,24.8626,95200.0
2010-06-15 15:25:00,29.95,29.99,29.93,29.99,70600.0,24.8626,24.8958,24.846,24.8958,70600.0
2010-06-15 15:30:00,29.99,30.0,29.99,30.0,112200.0,24.8958,24.9041,24.8958,24.9041,112200.0
2010-06-15 15:35:00,30.0,30.08,29.99,30.07,190200.0,24.9041,24.9705,24.8958,24.9622,190200.0
2010-06-15 15:40:00,30.07,30.07,30.0,30.0,73600.0,24.9622,24.9622,24.9041,24.9041,73600.0
2010-06-15 15:45:00,30.0,30.08,29.99,30.05,118200.0,24.9041,24.9705,24.8958,24.9456,118200.0
2010-06-15 15:50:00,30.05,30.15,30.05,30.14,126400.0,24.9456,25.0287,24.9456,25.0204,126400.0
2010-06-15 15:55:00,30.14,30.14,30.1,30.13,182200.0,25.0204,25.0204,24.9872,25.0121,182200.0
2010-06-16 09:30:00,29.85,29.97,29.61,29.65,36000.0,24.7796,24.8792,24.5804,24.6136,36000.0
2010-06-16 09:35:00,29.63,29.8,29.63,29.77,42400.0,24.597,24.7381,24.597,24.7132,42400.0
2010-06-16 09:40:00,29.8,29.92,29.78,29.86,35800.0,24.7381,24.8377,24.7215,24.7879,35800.0
2010-06-16 09:45:00,29.87,29.87,29.77,29.85,24400.0,24.7962,24.7962,24.7132,24.7796,24400.0
2010-06-16 09:50:00,29.83,29.83,29.72,29.74,29800.0,24.763,24.763,24.6717,24.6883,29800.0
2010-06-16 09:55:00,29.74,29.79,29.72,29.77,25800.0,24.6883,24.7298,24.6717,24.7132,25800.0
2010-06-16 10:00:00,29.77,29.79,29.75,29.77,20000.0,24.7132,24.7298,24.6966,24.7132,20000.0
2010-06-16 10:05:00,29.76,29.8,29.75,29.75,47200.0,24.7049,24.7381,24.6966,24.6966,47200.0
2010-06-16 10:10:00,29.75,29.77,29.72,29.77,26200.0,24.6966,24.7132,24.6717,24.7132,26200.0
2010-06-16 10:15:00,29.77,29.77,29.72,29.75,29200.0,24.7132,24.7132,24.6717,24.6966,29200.0
2010-06-16 10:20:00,29.75,29.75,29.68,29.75,74400.0,24.6966,24.6966,24.6385,24.6966,74400.0
2010-06-16 10:25:00,29.74,29.75,29.67,29.67,29200.0,24.6883,24.6966,24.6302,24.6302,29200.0
2010-06-16 10:30:00,29.67,29.68,29.63,29.66,52800.0,24.6302,24.6385,24.597,24.6219,52800.0
2010-06-16 10:35:00,29.65,29.66,29.6,29.61,31800.0,24.6136,24.6219,24.5721,24.5804,31800.0
2010-06-16 10:40:00,29.63,29.65,29.61,29.63,22800.0,24.597,24.6136,24.5804,24.597,22800.0
2010-06-16 10:45:00,29.63,29.65,29.58,29.61,39200.0,24.597,24.6136,24.5555,24.5804,39200.0
2010-06-16 10:50:00,29.61,29.61,29.56,29.56,27000.0,24.5804,24.5804,24.5389,24.5389,27000.0
2010-06-16 10:55:00,29.56,29.66,29.56,29.61,20400.0,24.5389,24.6219,24.5389,24.5804,20400.0
2010-06-16 11:00:00,29.61,29.66,29.6,29.6,50400.0,24.5804,24.6219,24.5721,24.5721,50400.0
2010-06-16 11:05:00,29.6,29.65,29.58,29.61,33600.0,24.5721,24.6136,24.5555,24.5804,33600.0
2010-06-16 11:10:00,29.61,29.67,29.61,29.62,26000.0,24.5804,24.6302,24.5804,24.5887,26000.0
2010-06-16 11:15:00,29.64,29.64,29.6,29.6,20200.0,24.6053,24.6053,24.5721,24.5721,20200.0
2010-06-16 11:20:00,29.6,29.62,29.57,29.58,117400.0,24.5721,24.5887,24.5472,24.5555,117400.0
2010-06-16 11:25:00,29.6,29.66,29.6,29.65,27800.0,24.5721,24.6219,24.5721,24.6136,27800.0
2010-06-16 11:30:00,29.66,29.67,29.63,29.64,18800.0,24.6219,24.6302,24.597,24.6053,18800.0
2010-06-16 11:35:00,29.63,29.64,29.59,29.61,14400.0,24.597,24.6053,24.5638,24.5804,14400.0
2010-06-16 11:40:00,29.61,29.61,29.59,29.6,12200.0,24.5804,24.5804,24.5638,24.5721,12200.0
2010-06-16 11:45:00,29.6,29.6,29.58,29.6,21600.0,24.5721,24.5721,24.5555,24.5721,21600.0
2010-06-16 11:50:00,29.6,29.62,29.59,29.59,18400.0,24.5721,24.5887,24.5638,24.5638,18400.0
2010-06-16 11:55:00,29.59,29.61,29.59,29.6,18400.0,24.5638,24.5804,24.5638,24.5721,18400.0
2010-06-16 12:00:00,29.61,29.75,29.61,29.74,27200.0,24.5804,24.6966,24.5804,24.6883,27200.0
2010-06-16 12:05:00,29.72,29.78,29.71,29.77,26600.0,24.6717,24.7215,24.6634,24.7132,26600.0
2010-06-16 12:10:00,29.76,29.77,29.7,29.72,23400.0,24.7049,24.7132,24.6551,24.6717,23400.0
2010-06-16 12:15:00,29.72,29.76,29.72,29.75,17400.0,24.6717,24.7049,24.6717,24.6966,17400.0
2010-06-16 12:20:00,29.76,29.77,29.75,29.75,12800.0,24.7049,24.7132,24.6966,24.6966,12800.0
2010-06-16 12:25:00,29.75,29.78,29.75,29.75,16800.0,24.6966,24.7215,24.6966,24.6966,16800.0
2010-06-16 12:30:00,29.75,29.77,29.74,29.77,32000.0,24.6966,24.7132,24.6883,24.7132,32000.0
2010-06-16 12:35:00,29.77,29.8,29.77,29.77,16400.0,24.7132,24.7381,24.7132,24.7132,16400.0
2010-06-16 12:40:00,29.76,29.81,29.75,29.81,46600.0,24.7049,24.7464,24.6966,24.7464,46600.0
2010-06-16 12:45:00,29.81,29.83,29.78,29.8,14400.0,24.7464,24.763,24.7215,24.7381,14400.0
2010-06-16 12:50:00,29.79,29.8,29.77,29.78,16200.0,24.7298,24.7381,24.7132,24.7215,16200.0
2010-06-16 12:55:00,29.77,29.78,29.77,29.77,11600.0,24.7132,24.7215,24.7132,24.7132,11600.0
2010-06-16 13:00:00,29.78,29.82,29.76,29.81,38000.0,24.7215,24.7547,24.7049,24.7464,38000.0
2010-06-16 13:05:00,29.81,29.85,29.81,29.85,23400.0,24.7464,24.7796,24.7464,24.7796,23400.0
2010-06-16 13:10:00,29.84,29.85,29.82,29.83,16800.0,24.7713,24.7796,24.7547,24.763,16800.0
2010-06-16 13:15:00,29.83,29.83,29.79,29.81,37200.0,24.763,24.763,24.7298,24.7464,37200.0
2010-06-16 13:20:00,29.81,29.9,29.81,29.9,45800.0,24.7464,24.8211,24.7464,24.8211,45800.0
2010-06-16 13:25:00,29.89,29.97,29.89,29.97,81400.0,24.8128,24.8792,24.8128,24.8792,81400.0
2010-06-16 13:30:00,29.96,29.98,29.93,29.96,71600.0,24.8709,24.8875,24.846,24.8709,71600.0
2010-06-16 13:35:00,29.95,29.99,29.93,29.99,22800.0,24.8626,24.8958,24.846,24.8958,22800.0
2010-06-16 13:40:00,29.98,30.0,29.95,30.0,60400.0,24.8875,24.9041,24.8626,24.9041,60400.0
2010-06-16 13:45:00,29.99,30.0,29.94,29.94,16800.0,24.8958,24.9041,24.8543,24.8543,16800.0
2010-06-16 13:50:00,29.94,29.98,29.93,29.93,27200.0,24.8543,24.8875,24.846,24.846,27200.0
2010-06-16 13:55:00,29.93,29.93,29.89,29.91,24400.0,24.846,24.846,24.8128,24.8294,24400.0
2010-06-16 14:00:00,29.91,29.95,29.91,29.93,17400.0,24.8294,24.8626,24.8294,24.846,17400.0
2010-06-16 14:05:00,29.93,29.93,29.91,29.93,15200.0,24.846,24.846,24.8294,24.846,15200.0
2010-06-16 14:10:00,29.93,29.93,29.89,29.89,20400.0,24.846,24.846,24.8128,24.8128,20400.0
2010-06-16 14:15:00,29.89,29.9,29.88,29.9,17600.0,24.8128,24.8211,24.8045,24.8211,17600.0
2010-06-16 14:20:00,29.9,29.9,29.86,29.88,24000.0,24.8211,24.8211,24.7879,24.8045,24000.0
2010-06-16 14:25:00,29.88,29.92,29.86,29.91,31600.0,24.8045,24.8377,24.7879,24.8294,31600.0
2010-06-16 14:30:00,29.9,29.93,29.88,29.9,36400.0,24.8211,24.846,24.8045,24.8211,36400.0
2010-06-16 14:35:00,29.88,29.9,29.85,29.85,33200.0,24.8045,24.8211,24.7796,24.7796,33200.0
2010-06-16 14:40:00,29.85,29.9,29.82,29.89,36200.0,24.7796,24.8211,24.7547,24.8128,36200.0
2010-06-16 14:45:00,29.89,29.95,29.84,29.94,37600.0,24.8128,24.8626,24.7713,24.8543,37600.0
2010-06-16 14:50:00,29.93,29.94,29.88,29.92,42800.0,24.846,24.8543,24.8045,24.8377,42800.0
2010-06-16 14:55:00,29.91,29.91,29.86,29.86,23000.0,24.8294,24.8294,24.7879,24.7879,23000.0
2010-06-16 15:00:00,29.86,29.86,29.81,29.83,41400.0,24.7879,24.7879,24.7464,24.763,41400.0
2010-06-16 15:05:00,29.83,29.86,29.8,29.82,36000.0,24.763,24.7879,24.7381,24.7547,36000.0
2010-06-16 15:10:00,29.82,29.85,29.8,29.81,31000.0,24.7547,24.7796,24.7381,24.7464,31000.0
2010-06-16 15:15:00,29.81,29.84,29.75,29.77,61400.0,24.7464,24.7713,24.6966,24.7132,61400.0
2010-06-16 15:20:00,29.77,29.8,29.72,29.74,77600.0,24.7132,24.7381,24.6717,24.6883,77600.0
2010-06-16 15:25:00,29.74,29.77,29.71,29.73,39200.0,24.6883,24.7132,24.6634,24.68,39200.0
2010-06-16 15:30:00,29.72,29.74,29.67,29.72,158600.0,24.6717,24.6883,24.6302,24.6717,158600.0
2010-06-16 15:35:00,29.72,29.75,29.69,29.73,154200.0,24.6717,24.6966,24.6468,24.68,154200.0
2010-06-16 15:40:00,29.73,29.75,29.68,29.72,95600.0,24.68,24.6966,24.6385,24.6717,95600.0
2010-06-16 15:45:00,29.71,29.75,29.7,29.74,119000.0,24.6634,24.6966,24.6551,24.6883,119000.0
2010-06-16 15:50:00,29.73,29.77,29.7,29.73,190600.0,24.68,24.7132,24.6551,24.68,190600.0
2010-06-16 15:55:00,29.73,29.75,29.72,29.73,235800.0,24.68,24.6966,24.6717,24.68,235800.0
2010-06-17 09:30:00,29.92,29.92,29.63,29.63,34400.0,24.8377,24.8377,24.597,24.597,34400.0
2010-06-17 09:35:00,29.65,29.73,29.61,29.71,50400.0,24.6136,24.68,24.5804,24.6634,50400.0
2010-06-17 09:40:00,29.7,29.71,29.61,29.64,25800.0,24.6551,24.6634,24.5804,24.6053,25800.0
2010-06-17 09:45:00,29.65,29.7,29.58,29.67,31400.0,24.6136,24.6551,24.5555,24.6302,31400.0
2010-06-17 09:50:00,29.65,29.67,29.63,29.64,21000.0,24.6136,24.6302,24.597,24.6053,21000.0
2010-06-17 09:55:00,29.63,29.72,29.63,29.7,24200.0,24.597,24.6717,24.597,24.6551,24200.0
2010-06-17 10:00:00,29.7,29.7,29.53,29.61,67000.0,24.6551,24.6551,24.514,24.5804,67000.0
2010-06-17 10:05:00,29.6,29.65,29.57,29.58,41000.0,24.5721,24.6136,24.5472,24.5555,41000.0
2010-06-17 10:10:00,29.58,29.59,29.45,29.46,25600.0,24.5555,24.5638,24.4476,24.4559,25600.0
2010-06-17 10:15:00,29.46,29.48,29.36,29.43,73400.0,24.4559,24.4725,24.3729,24.431,73400.0
2010-06-17 10:20:00,29.43,29.49,29.4,29.41,25400.0,24.431,24.4808,24.4061,24.4144,25400.0
2010-06-17 10:25:00,29.41,29.43,29.33,29.41,18400.0,24.4144,24.431,24.3479,24.4144,18400.0
2010-06-17 10:30:00,29.41,29.42,29.36,29.4,20600.0,24.4144,24.4227,24.3729,24.4061,20600.0
2010-06-17 10:35:00,29.39,29.46,29.39,29.39,22800.0,24.3978,24.4559,24.3978,24.3978,22800.0
2010-06-17 10:40:00,29.39,29.41,29.34,29.34,17800.0,24.3978,24.4144,24.3562,24.3562,17800.0
2010-06-17 10:45:00,29.34,29.36,29.31,29.35,15600.0,24.3562,24.3729,24.3313,24.3645,15600.0
2010-06-17 10:50:00,29.34,29.41,29.31,29.39,41800.0,24.3562,24.4144,24.3313,24.3978,41800.0
2010-06-17 10:55:00,29.39,29.4,29.34,29.34,12400.0,24.3978,24.4061,24.3562,24.3562,12400.0
2010-06-17 11:00:00,29.34,29.36,29.28,29.35,16400.0,24.3562,24.3729,24.3064,24.3645,16400.0
2010-06-17 11:05:00,29.34,29.38,29.32,29.35,14400.0,24.3562,24.3895,24.3396,24.3645,14400.0
2010-06-17 11:10:00,29.35,29.4,29.34,29.38,14400.0,24.3645,24.4061,24.3562,24.3895,14400.0
2010-06-17 11:15:00,29.38,29.4,29.37,29.37,12000.0,24.3895,24.4061,24.3812,24.3812,12000.0
2010-06-17 11:20:00,29.37,29.38,29.36,29.36,10400.0,24.3812,24.3895,24.3729,24.3729,10400.0
2010-06-17 11:25:00,29.37,29.43,29.37,29.4,35000.0,24.3812,24.431,24.3812,24.4061,35000.0
2010-06-17 11:30:00,29.4,29.42,29.38,29.4,8600.0,24.4061,24.4227,24.3895,24.4061,8600.0
2010-06-17 11:35:00,29.4,29.45,29.4,29.43,12000.0,24.4061,24.4476,24.4061,24.431,12000.0
2010-06-17 11:40:00,29.45,29.49,29.44,29.49,9800.0,24.4476,24.4808,24.4393,24.4808,9800.0
2010-06-17 11:45:00,29.48,29.49,29.44,29.47,8000.0,24.4725,24.4808,24.4393,24.4642,8000.0
2010-06-17 11:50:00,29.47,29.5,29.47,29.49,8400.0,24.4642,24.4891,24.4642,24.4808,8400.0
2010-06-17 11:55:00,29.49,29.54,29.49,29.49,12000.0,24.4808,24.5223,24.4808,24.4808,12000.0
2010-06-17 12:00:00,29.49,29.49,29.45,29.47,9000.0,24.4808,24.4808,24.4476,24.4642,9000.0
2010-06-17 12:05:00,29.47,29.49,29.45,29.46,6000.0,24.4642,24.4808,24.4476,24.4559,6000.0
2010-06-17 12:10:00,29.47,29.5,29.47,29.5,8000.0,24.4642,24.4891,24.4642,24.4891,8000.0
2010-06-17 12:15:00,29.5,29.52,29.49,29.5,4600.0,24.4891,24.5057,24.4808,24.4891,4600.0
2010-06-17 12:20:00,29.5,29.5,29.47,29.5,4200.0,24.4891,24.4891,24.4642,24.4891,4200.0
2010-06-17 12:25:00,29.5,29.53,29.45,29.46,9800.0,24.4891,24.514,24.4476,24.4559,9800.0
2010-06-17 12:30:00,29.46,29.5,29.45,29.49,75600.0,24.4559,24.4891,24.4476,24.4808,75600.0
2010-06-17 12:35:00,29.48,29.52,29.47,29.51,18400.0,24.4725,24.5057,24.4642,24.4974,18400.0
2010-06-17 12:40:00,29.52,29.55,29.5,29.51,17800.0,24.5057,24.5306,24.4891,24.4974,17800.0
2010-06-17 12:45:00,29.5,29.5,29.46,29.48,13400.0,24.4891,24.4891,24.4559,24.4725,13400.0
2010-06-17 12:50:00,29.5,29.57,29.49,29.56,16000.0,24.4891,24.5472,24.4808,24.5389,16000.0
2010-06-17 12:55:00,29.56,29.57,29.54,29.55,9000.0,24.5389,24.5472,24.5223,24.5306,9000.0
2010-06-17 13:00:00,29.55,29.55,29.52,29.53,12200.0,24.5306,24.5306,24.5057,24.514,12200.0
2010-06-17 13:05:00,29.53,29.57,29.53,29.55,8200.0,24.514,24.5472,24.514,24.5306,8200.0
2010-06-17 13:10:00,29.54,29.57,29.54,29.57,6600.0,24.5223,24.5472,24.5223,24.5472,6600.0
2010-06-17 13:15:00,29.56,29.59,29.55,29.58,4800.0,24.5389,24.5638,24.5306,24.5555,4800.0
2010-06-17 13:20:00,29.59,29.61,29.59,29.6,4200.0,24.5638,24.5804,24.5638,24.5721,4200.0
2010-06-17 13:25:00,29.6,29.61,29.57,29.59,13400.0,24.5721,24.5804,24.5472,24.5638,13400.0
2010-06-17 13:30:00,29.6,29.61,29.57,29.59,33200.0,24.5721,24.5804,24.5472,24.5638,33200.0
2010-06-17 13:35:00,29.6,29.61,29.57,29.58,16800.0,24.5721,24.5804,24.5472,24.5555,16800.0
2010-06-17 13:40:00,29.57,29.6,29.57,29.59,18600.0,24.5472,24.5721,24.5472,24.5638,18600.0
2010-06-17 13:45:00,29.58,29.59,29.57,29.58,22800.0,24.5555,24.5638,24.5472,24.5555,22800.0
2010-06-17 13:50:00,29.58,29.64,29.58,29.64,67600.0,24.5555,24.6053,24.5555,24.6053,67600.0
2010-06-17 13:55:00,29.65,29.7,29.65,29.7,20200.0,24.6136,24.6551,24.6136,24.6551,20200.0
2010-06-17 14:00:00,29.69,29.71,29.68,29.68,14400.0,24.6468,24.6634,24.6385,24.6385,14400.0
2010-06-17 14:05:00,29.68,29.72,29.68,29.7,19800.0,24.6385,24.6717,24.6385,24.6551,19800.0
2010-06-17 14:10:00,29.7,29.72,29.69,29.72,27800.0,24.6551,24.6717,24.6468,24.6717,27800.0
2010-06-17 14:15:00,29.72,29.72,29.69,29.71,23800.0,24.6717,24.6717,24.6468,24.6634,23800.0
2010-06-17 14:20:00,29.7,29.73,29.68,29.73,13800.0,24.6551,24.68,24.6385,24.68,13800.0
2010-06-17 14:25:00,29.72,29.72,29.68,29.68,21000.0,24.6717,24.6717,24.6385,24.6385,21000.0
2010-06-17 14:30:00,29.68,29.7,29.67,29.7,35000.0,24.6385,24.6551,24.6302,24.6551,35000.0
2010-06-17 14:35:00,29.69,29.71,29.68,29.68,12400.0,24.6468,24.6634,24.6385,24.6385,12400.0
2010-06-17 14:40:00,29.68,29.7,29.63,29.65,36000.0,24.6385,24.6551,24.597,24.6136,36000.0
2010-06-17 14:45:00,29.65,29.67,29.63,29.64,38800.0,24.6136,24.6302,24.597,24.6053,38800.0
2010-06-17 14:50:00,29.64,29.67,29.62,29.65,26800.0,24.6053,24.6302,24.5887,24.6136,26800.0
2010-06-17 14:55:00,29.65,29.65,29.61,29.64,77800.0,24.6136,24.6136,24.5804,24.6053,77800.0
2010-06-17 15:00:00,29.63,29.65,29.61,29.61,46600.0,24.597,24.6136,24.5804,24.5804,46600.0
2010-06-17 15:05:00,29.6,29.64,29.6,29.63,28000.0,24.5721,24.6053,24.5721,24.597,28000.0
2010-06-17 15:10:00,29.64,29.65,29.58,29.58,22000.0,24.6053,24.6136,24.5555,24.5555,22000.0
2010-06-17 15:15:00,29.59,29.61,29.57,29.61,32800.0,24.5638,24.5804,24.5472,24.5804,32800.0
2010-06-17 15:20:00,29.61,29.65,29.56,29.61,36000.0,24.5804,24.6136,24.5389,24.5804,36000.0
2010-06-17 15:25:00,29.61,29.61,29.55,29.56,34600.0,24.5804,24.5804,24.5306,24.5389,34600.0
2010-06-17 15:30:00,29.56,29.66,29.56,29.64,64600.0,24.5389,24.6219,24.5389,24.6053,64600.0
2010-06-17 15:35:00,29.64,29.67,29.58,29.59,111600.0,24.6053,24.6302,24.5555,24.5638,111600.0
2010-06-17 15:40:00,29.61,29.65,29.59,29.61,90600.0,24.5804,24.6136,24.5638,24.5804,90600.0
2010-06-17 15:45:00,29.63,29.75,29.63,29.72,130600.0,24.597,24.6966,24.597,24.6717,130600.0
2010-06-17 15:50:00,29.73,29.81,29.72,29.75,87000.0,24.68,24.7464,24.6717,24.6966,87000.0
2010-06-17 15:55:00,29.75,29.88,29.75,29.85,350200.0,24.6966,24.8045,24.6966,24.7796,350200.0
2010-06-18 09:30:00,29.78,30.0,29.78,29.9,364400.0,24.7215,24.9041,24.7215,24.8211,364400.0
2010-06-18 09:35:00,29.91,29.92,29.88,29.88,54200.0,24.8294,24.8377,24.8045,24.8045,54200.0
2010-06-18 09:40:00,29.88,29.88,29.78,29.83,22400.0,24.8045,24.8045,24.7215,24.763,22400.0
2010-06-18 09:45:00,29.81,29.82,29.78,29.78,6200.0,24.7464,24.7547,24.7215,24.7215,6200.0
2010-06-18 09:50:00,29.78,29.79,29.75,29.75,15800.0,24.7215,24.7298,24.6966,24.6966,15800.0
2010-06-18 09:55:00,29.75,29.76,29.67,29.68,13200.0,24.6966,24.7049,24.6302,24.6385,13200.0
2010-06-18 10:00:00,29.68,29.71,29.66,29.68,7800.0,24.6385,24.6634,24.6219,24.6385,7800.0
2010-06-18 10:05:00,29.68,29.72,29.67,29.68,36600.0,24.6385,24.6717,24.6302,24.6385,36600.0
2010-06-18 10:10:00,29.69,29.71,29.68,29.7,23800.0,24.6468,24.6634,24.6385,24.6551,23800.0
2010-06-18 10:15:00,29.69,29.77,29.69,29.75,45400.0,24.6468,24.7132,24.6468,24.6966,45400.0
2010-06-18 10:20:00,29.76,29.78,29.74,29.78,17400.0,24.7049,24.7215,24.6883,24.7215,17400.0
2010-06-18 10:25:00,29.78,29.81,29.77,29.8,35000.0,24.7215,24.7464,24.7132,24.7381,35000.0
2010-06-18 10:30:00,29.79,29.9,29.79,29.9,37600.0,24.7298,24.8211,24.7298,24.8211,37600.0
2010-06-18 10:35:00,29.89,29.95,29.87,29.95,30600.0,24.8128,24.8626,24.7962,24.8626,30600.0
2010-06-18 10:40:00,29.95,29.98,29.93,29.95,21200.0,24.8626,24.8875,24.846,24.8626,21200.0
2010-06-18 10:45:00,29.95,30.0,29.94,30.0,44400.0,24.8626,24.9041,24.8543,24.9041,44400.0
2010-06-18 10:50:00,30.0,30.0,29.97,29.98,15400.0,24.9041,24.9041,24.8792,24.8875,15400.0
2010-06-18 10:55:00,29.99,30.05,29.99,30.0,51800.0,24.8958,24.9456,24.8958,24.9041,51800.0
2010-06-18 11:00:00,30.0,30.01,29.96,29.97,10600.0,24.9041,24.9124,24.8709,24.8792,10600.0
2010-06-18 11:05:00,29.96,30.0,29.93,29.99,10000.0,24.8709,24.9041,24.846,24.8958,10000.0
2010-06-18 11:10:00,30.0,30.0,29.95,29.96,4000.0,24.9041,24.9041,24.8626,24.8709,4000.0
2010-06-18 11:15:00,29.96,29.98,29.94,29.98,21000.0,24.8709,24.8875,24.8543,24.8875,21000.0
2010-06-18 11:20:00,29.98,29.99,29.95,29.99,21600.0,24.8875,24.8958,24.8626,24.8958,21600.0
2010-06-18 11:25:00,29.98,29.98,29.93,29.93,12600.0,24.8875,24.8875,24.846,24.846,12600.0
2010-06-18 11:30:00,29.92,29.97,29.92,29.95,9200.0,24.8377,24.8792,24.8377,24.8626,9200.0
2010-06-18 11:35:00,29.95,30.0,29.94,29.96,28200.0,24.8626,24.9041,24.8543,24.8709,28200.0
2010-06-18 11:40:00,29.97,30.0,29.92,29.98,32200.0,24.8792,24.9041,24.8377,24.8875,32200.0
2010-06-18 11:45:00,29.96,29.98,29.93,29.98,6600.0,24.8709,24.8875,24.846,24.8875,6600.0
2010-06-18 11:50:00,29.98,29.98,29.93,29.93,21200.0,24.8875,24.8875,24.846,24.846,21200.0
2010-06-18 11:55:00,29.94,29.95,29.93,29.93,24600.0,24.8543,24.8626,24.846,24.846,24600.0
2010-06-18 12:00:00,29.93,30.0,29.93,30.0,15000.0,24.846,24.9041,24.846,24.9041,15000.0
2010-06-18 12:05:00,30.0,30.02,29.99,30.0,17800.0,24.9041,24.9207,24.8958,24.9041,17800.0
2010-06-18 12:10:00,30.02,30.04,30.0,30.03,15200.0,24.9207,24.9373,24.9041,24.929,15200.0
2010-06-18 12:15:00,30.03,30.03,30.03,30.03,13400.0,24.929,24.929,24.929,24.929,13400.0
2010-06-18 12:20:00,30.03,30.05,30.02,30.02,66400.0,24.929,24.9456,24.9207,24.9207,66400.0
2010-06-18 12:25:00,30.01,30.04,30.01,30.03,22400.0,24.9124,24.9373,24.9124,24.929,22400.0
2010-06-18 12:30:00,30.03,30.03,30.0,30.02,24800.0,24.929,24.929,24.9041,24.9207,24800.0
2010-06-18 12:35:00,30.01,30.05,30.01,30.05,22200.0,24.9124,24.9456,24.9124,24.9456,22200.0
2010-06-18 12:40:00,30.05,30.06,30.02,30.04,13400.0,24.9456,24.9539,24.9207,24.9373,13400.0
2010-06-18 12:45:00,30.05,30.07,30.04,30.06,22200.0,24.9456,24.9622,24.9373,24.9539,22200.0
2010-06-18 12:50:00,30.07,30.09,30.05,30.08,10800.0,24.9622,24.9789,24.9456,24.9705,10800.0
2010-06-18 12:55:00,30.08,30.08,30.03,30.04,34400.0,24.9705,24.9705,24.929,24.9373,34400.0
2010-06-18 13:00:00,30.03,30.06,30.03,30.05,62600.0,24.929,24.9539,24.929,24.9456,62600.0
2010-06-18 13:05:00,30.05,30.05,30.03,30.03,20000.0,24.9456,24.9456,24.929,24.929,20000.0
2010-06-18 13:10:00,30.03,30.04,30.03,30.04,31400.0,24.929,24.9373,24.929,24.9373,31400.0
2010-06-18 13:15:00,30.04,30.04,30.03,30.03,20600.0,24.9373,24.9373,24.929,24.929,20600.0
2010-06-18 13:20:00,30.03,30.04,30.03,30.04,25000.0,24.929,24.9373,24.929,24.9373,25000.0
2010-06-18 13:25:00,30.05,30.05,30.03,30.03,11000.0,24.9456,24.9456,24.929,24.929,11000.0
2010-06-18 13:30:00,30.03,30.04,30.03,30.04,10400.0,24.929,24.9373,24.929,24.9373,10400.0
2010-06-18 13:35:00,30.04,30.06,30.04,30.06,7200.0,24.9373,24.9539,24.9373,24.9539,7200.0
2010-06-18 13:40:00,30.08,30.08,30.03,30.05,10200.0,24.9705,24.9705,24.929,24.9456,10200.0
2010-06-18 13:45:00,30.05,30.06,30.03,30.04,22800.0,24.9456,24.9539,24.929,24.9373,22800.0
2010-06-18 13:50:00,30.04,30.05,30.03,30.05,14400.0,24.9373,24.9456,24.929,24.9456,14400.0
2010-06-18 13:55:00,30.06,30.09,30.04,30.05,12200.0,24.9539,24.9789,24.9373,24.9456,12200.0
2010-06-18 14:00:00,30.05,30.06,30.03,30.03,20000.0,24.9456,24.9539,24.929,24.929,20000.0
2010-06-18 14:05:00,30.03,30.03,30.0,30.0,12800.0,24.929,24.929,24.9041,24.9041,12800.0
2010-06-18 14:10:00,30.0,30.06,30.0,30.02,35000.0,24.9041,24.9539,24.9041,24.9207,35000.0
2010-06-18 14:15:00,30.02,30.03,30.0,30.0,13800.0,24.9207,24.929,24.9041,24.9041,13800.0
2010-06-18 14:20:00,30.0,30.0,29.97,29.97,21000.0,24.9041,24.9041,24.8792,24.8792,21000.0
2010-06-18 14:25:00,29.98,30.0,29.98,30.0,8600.0,24.8875,24.9041,24.8875,24.9041,8600.0
2010-06-18 14:30:00,29.99,30.0,29.97,29.97,9000.0,24.8958,24.9041,24.8792,24.8792,9000.0
2010-06-18 14:35:00,29.97,30.0,29.96,29.99,13000.0,24.8792,24.9041,24.8709,24.8958,13000.0
2010-06-18 14:40:00,30.0,30.0,29.97,29.98,23200.0,24.9041,24.9041,24.8792,24.8875,23200.0
2010-06-18 14:45:00,29.97,30.0,29.97,29.99,15200.0,24.8792,24.9041,24.8792,24.8958,15200.0
2010-06-18 14:50:00,29.99,30.0,29.97,29.98,9600.0,24.8958,24.9041,24.8792,24.8875,9600.0
2010-06-18 14:55:00,29.98,29.99,29.97,29.97,10200.0,24.8875,24.8958,24.8792,24.8792,10200.0
2010-06-18 15:00:00,29.96,29.97,29.91,29.92,19600.0,24.8709,24.8792,24.8294,24.8377,19600.0
2010-06-18 15:05:00,29.92,29.96,29.88,29.88,69000.0,24.8377,24.8709,24.8045,24.8045,69000.0
2010-06-18 15:10:00,29.88,29.89,29.85,29.88,30400.0,24.8045,24.8128,24.7796,24.8045,30400.0
2010-06-18 15:15:00,29.86,29.88,29.85,29.85,18600.0,24.7879,24.8045,24.7796,24.7796,18600.0
2010-06-18 15:20:00,29.85,29.91,29.85,29.91,24400.0,24.7796,24.8294,24.7796,24.8294,24400.0
2010-06-18 15:25:00,29.9,29.92,29.89,29.9,29000.0,24.8211,24.8377,24.8128,24.8211,29000.0
2010-06-18 15:30:00,29.91,29.94,29.9,29.91,80600.0,24.8294,24.8543,24.8211,24.8294,80600.0
2010-06-18 15:35:00,29.91,29.94,29.91,29.94,38800.0,24.8294,24.8543,24.8294,24.8543,38800.0
2010-06-18 15:40:00,29.94,29.95,29.91,29.92,40400.0,24.8543,24.8626,24.8294,24.8377,40400.0
2010-06-18 15:45:00,29.93,29.98,29.92,29.98,143600.0,24.846,24.8875,24.8377,24.8875,143600.0
2010-06-18 15:50:00,29.97,29.99,29.96,29.98,88200.0,24.8792,24.8958,24.8709,24.8875,88200.0
2010-06-18 15:55:00,29.98,29.99,29.95,29.98,207000.0,24.8875,24.8958,24.8626,24.8875,207000.0
2010-06-21 09:30:00,30.4,30.4,30.09,30.13,99800.0,25.2362,25.2362,24.9789,25.0121,99800.0
2010-06-21 09:35:00,30.11,30.31,30.11,30.14,45200.0,24.9955,25.1615,24.9955,25.0204,45200.0
2010-06-21 09:40:00,30.16,30.16,30.09,30.1,36200.0,25.037,25.037,24.9789,24.9872,36200.0
2010-06-21 09:45:00,30.08,30.08,30.02,30.04,36800.0,24.9705,24.9705,24.9207,24.9373,36800.0
2010-06-21 09:50:00,30.03,30.05,29.98,30.0,38400.0,24.929,24.9456,24.8875,24.9041,38400.0
2010-06-21 09:55:00,30.0,30.06,29.99,30.03,45800.0,24.9041,24.9539,24.8958,24.929,45800.0
2010-06-21 10:00:00,30.04,30.07,29.99,30.0,54400.0,24.9373,24.9622,24.8958,24.9041,54400.0
2010-06-21 10:05:00,30.01,30.03,30.0,30.03,43400.0,24.9124,24.929,24.9041,24.929,43400.0
2010-06-21 10:10:00,30.04,30.08,30.03,30.08,25800.0,24.9373,24.9705,24.929,24.9705,25800.0
2010-06-21 10:15:00,30.08,30.13,30.06,30.07,31600.0,24.9705,25.0121,24.9539,24.9622,31600.0
2010-06-21 10:20:00,30.06,30.08,30.0,30.0,39600.0,24.9539,24.9705,24.9041,24.9041,39600.0
2010-06-21 10:25:00,30.0,30.02,29.99,30.01,70600.0,24.9041,24.9207,24.8958,24.9124,70600.0
2010-06-21 10:30:00,30.01,30.04,29.96,29.97,31400.0,24.9124,24.9373,24.8709,24.8792,31400.0
2010-06-21 10:35:00,29.96,30.0,29.93,29.98,37400.0,24.8709,24.9041,24.846,24.8875,37400.0
2010-06-21 10:40:00,29.99,29.99,29.93,29.95,32000.0,24.8958,24.8958,24.846,24.8626,32000.0
2010-06-21 10:45:00,29.95,30.0,29.92,29.94,34200.0,24.8626,24.9041,24.8377,24.8543,34200.0
2010-06-21 10:50:00,29.93,29.93,29.85,29.93,31200.0,24.846,24.846,24.7796,24.846,31200.0
2010-06-21 10:55:00,29.93,29.93,29.88,29.9,22000.0,24.846,24.846,24.8045,24.8211,22000.0
2010-06-21 11:00:00,29.9,29.92,29.82,29.88,39200.0,24.8211,24.8377,24.7547,24.8045,39200.0
2010-06-21 11:05:00,29.87,29.88,29.86,29.88,19600.0,24.7962,24.8045,24.7879,24.8045,19600.0
2010-06-21 11:10:00,29.88,29.89,29.86,29.89,11400.0,24.8045,24.8128,24.7879,24.8128,11400.0
2010-06-21 11:15:00,29.89,29.9,29.86,29.89,24200.0,24.8128,24.8211,24.7879,24.8128,24200.0
2010-06-21 11:20:00,29.89,29.9,29.86,29.86,48000.0,24.8128,24.8211,24.7879,24.7879,48000.0
2010-06-21 11:25:00,29.87,29.88,29.86,29.87,14800.0,24.7962,24.8045,24.7879,24.7962,14800.0
2010-06-21 11:30:00,29.86,29.9,29.86,29.89,9000.0,24.7879,24.8211,24.7879,24.8128,9000.0
2010-06-21 11:35:00,29.89,29.89,29.85,29.85,15200.0,24.8128,24.8128,24.7796,24.7796,15200.0
2010-06-21 11:40:00,29.83,29.84,29.83,29.83,18000.0,24.763,24.7713,24.763,24.763,18000.0
2010-06-21 11:45:00,29.83,29.83,29.78,29.78,13000.0,24.763,24.763,24.7215,24.7215,13000.0
2010-06-21 11:50:00,29.77,29.77,29.74,29.76,32600.0,24.7132,24.7132,24.6883,24.7049,32600.0
2010-06-21 11:55:00,29.76,29.77,29.74,29.76,23800.0,24.7049,24.7132,24.6883,24.7049,23800.0
2010-06-21 12:00:00,29.76,29.77,29.74,29.75,24000.0,24.7049,24.7132,24.6883,24.6966,24000.0
2010-06-21 12:05:00,29.74,29.74,29.7,29.71,13600.0,24.6883,24.6883,24.6551,24.6634,13600.0
2010-06-21 12:10:00,29.71,29.73,29.7,29.71,16000.0,24.6634,24.68,24.6551,24.6634,16000.0
2010-06-21 12:15:00,29.71,29.74,29.71,29.73,9800.0,24.6634,24.6883,24.6634,24.68,9800.0
2010-06-21 12:20:00,29.73,29.77,29.73,29.75,14800.0,24.68,24.7132,24.68,24.6966,14800.0
2010-06-21 12:25:00,29.75,29.76,29.72,29.73,19600.0,24.6966,24.7049,24.6717,24.68,19600.0
2010-06-21 12:30:00,29.73,29.73,29.71,29.72,9800.0,24.68,24.68,24.6634,24.6717,9800.0
2010-06-21 12:35:00,29.71,29.71,29.66,29.66,27800.0,24.6634,24.6634,24.6219,24.6219,27800.0
2010-06-21 12:40:00,29.67,29.68,29.64,29.64,10800.0,24.6302,24.6385,24.6053,24.6053,10800.0
2010-06-21 12:45:00,29.64,29.69,29.64,29.68,15400.0,24.6053,24.6468,24.6053,24.6385,15400.0
2010-06-21 12:50:00,29.68,29.68,29.62,29.62,30600.0,24.6385,24.6385,24.5887,24.5887,30600.0
2010-06-21 12:55:00,29.63,29.65,29.63,29.64,8200.0,24.597,24.6136,24.597,24.6053,8200.0
2010-06-21 13:00:00,29.64,29.64,29.62,29.63,13800.0,24.6053,24.6053,24.5887,24.597,13800.0
2010-06-21 13:05:00,29.63,29.65,29.61,29.63,31600.0,24.597,24.6136,24.5804,24.597,31600.0
2010-06-21 13:10:00,29.64,29.67,29.64,29.65,15400.0,24.6053,24.6302,24.6053,24.6136,15400.0
2010-06-21 13:15:00,29.65,29.66,29.65,29.66,12200.0,24.6136,24.6219,24.6136,24.6219,12200.0
2010-06-21 13:20:00,29.65,29.65,29.62,29.62,25400.0,24.6136,24.6136,24.5887,24.5887,25400.0
2010-06-21 13:25:00,29.62,29.64,29.62,29.63,17400.0,24.5887,24.6053,24.5887,24.597,17400.0
2010-06-21 13:30:00,29.62,29.65,29.6,29.65,26400.0,24.5887,24.6136,24.5721,24.6136,26400.0
2010-06-21 13:35:00,29.65,29.65,29.57,29.57,25400.0,24.6136,24.6136,24.5472,24.5472,25400.0
2010-06-21 13:40:00,29.57,29.61,29.56,29.59,24200.0,24.5472,24.5804,24.5389,24.5638,24200.0
2010-06-21 13:45:00,29.58,29.59,29.55,29.58,38000.0,24.5555,24.5638,24.5306,24.5555,38000.0
2010-06-21 13:50:00,29.58,29.63,29.58,29.6,28800.0,24.5555,24.597,24.5555,24.5721,28800.0
2010-06-21 13:55:00,29.6,29.61,29.59,29.59,28200.0,24.5721,24.5804,24.5638,24.5638,28200.0
2010-06-21 14:00:00,29.59,29.59,29.57,29.58,43000.0,24.5638,24.5638,24.5472,24.5555,43000.0
2010-06-21 14:05:00,29.58,29.6,29.57,29.6,34400.0,24.5555,24.5721,24.5472,24.5721,34400.0
2010-06-21 14:10:00,29.61,29.67,29.6,29.65,29600.0,24.5804,24.6302,24.5721,24.6136,29600.0
2010-06-21 14:15:00,29.65,29.68,29.65,29.66,46800.0,24.6136,24.6385,24.6136,24.6219,46800.0
2010-06-21 14:20:00,29.66,29.72,29.66,29.72,31000.0,24.6219,24.6717,24.6219,24.6717,31000.0
2010-06-21 14:25:00,29.71,29.75,29.69,29.74,133400.0,24.6634,24.6966,24.6468,24.6883,133400.0
2010-06-21 14:30:00,29.74,29.79,29.74,29.77,55600.0,24.6883,24.7298,24.6883,24.7132,55600.0
2010-06-21 14:35:00,29.77,29.84,29.77,29.81,57800.0,24.7132,24.7713,24.7132,24.7464,57800.0
2010-06-21 14:40:00,29.81,29.86,29.81,29.82,41000.0,24.7464,24.7879,24.7464,24.7547,41000.0
2010-06-21 14:45:00,29.82,29.85,29.79,29.8,32400.0,24.7547,24.7796,24.7298,24.7381,32400.0
2010-06-21 14:50:00,29.8,29.81,29.74,29.75,32400.0,24.7381,24.7464,24.6883,24.6966,32400.0
2010-06-21 14:55:00,29.77,29.78,29.74,29.75,24200.0,24.7132,24.7215,24.6883,24.6966,24200.0
2010-06-21 15:00:00,29.75,29.75,29.67,29.67,26800.0,24.6966,24.6966,24.6302,24.6302,26800.0
2010-06-21 15:05:00,29.67,29.7,29.66,29.67,70600.0,24.6302,24.6551,24.6219,24.6302,70600.0
2010-06-21 15:10:00,29.67,29.67,29.56,29.56,39000.0,24.6302,24.6302,24.5389,24.5389,39000.0
2010-06-21 15:15:00,29.56,29.59,29.43,29.43,61600.0,24.5389,24.5638,24.431,24.431,61600.0
2010-06-21 15:20:00,29.43,29.47,29.4,29.45,74600.0,24.431,24.4642,24.4061,24.4476,74600.0
2010-06-21 15:25:00,29.44,29.48,29.39,29.41,61200.0,24.4393,24.4725,24.3978,24.4144,61200.0
2010-06-21 15:30:00,29.41,29.51,29.4,29.48,82200.0,24.4144,24.4974,24.4061,24.4725,82200.0
2010-06-21 15:35:00,29.48,29.5,29.45,29.47,61000.0,24.4725,24.4891,24.4476,24.4642,61000.0
2010-06-21 15:40:00,29.46,29.47,29.33,29.34,80400.0,24.4559,24.4642,24.3479,24.3562,80400.0
2010-06-21 15:45:00,29.35,29.42,29.35,29.39,107600.0,24.3645,24.4227,24.3645,24.3978,107600.0
2010-06-21 15:50:00,29.4,29.48,29.38,29.42,118200.0,24.4061,24.4725,24.3895,24.4227,118200.0
2010-06-21 15:55:00,29.42,29.49,29.41,29.48,152400.0,24.4227,24.4808,24.4144,24.4725,152400.0
2010-06-22 09:30:00,29.46,29.62,29.45,29.52,39800.0,24.4559,24.5887,24.4476,24.5057,39800.0
2010-06-22 09:35:00,29.53,29.75,29.53,29.55,32600.0,24.514,24.6966,24.514,24.5306,32600.0
2010-06-22 09:40:00,29.59,29.59,29.52,29.56,25800.0,24.5638,24.5638,24.5057,24.5389,25800.0
2010-06-22 09:45:00,29.56,29.67,29.56,29.65,24000.0,24.5389,24.6302,24.5389,24.6136,24000.0
2010-06-22 09:50:00,29.66,29.67,29.48,29.48,29800.0,24.6219,24.6302,24.4725,24.4725,29800.0
2010-06-22 09:55:00,29.5,29.52,29.45,29.48,27200.0,24.4891,24.5057,24.4476,24.4725,27200.0
2010-06-22 10:00:00,29.46,29.49,29.37,29.37,33400.0,24.4559,24.4808,24.3812,24.3812,33400.0
2010-06-22 10:05:00,29.35,29.4,29.33,29.4,21400.0,24.3645,24.4061,24.3479,24.4061,21400.0
2010-06-22 10:10:00,29.41,29.52,29.41,29.52,29400.0,24.4144,24.5057,24.4144,24.5057,29400.0
2010-06-22 10:15:00,29.52,29.53,29.43,29.43,43800.0,24.5057,24.514,24.431,24.431,43800.0
2010-06-22 10:20:00,29.43,29.46,29.42,29.45,80600.0,24.431,24.4559,24.4227,24.4476,80600.0
2010-06-22 10:25:00,29.43,29.45,29.42,29.43,20800.0,24.431,24.4476,24.4227,24.431,20800.0
2010-06-22 10:30:00,29.43,29.43,29.38,29.4,35600.0,24.431,24.431,24.3895,24.4061,35600.0
2010-06-22 10:35:00,29.41,29.45,29.38,29.43,21400.0,24.4144,24.4476,24.3895,24.431,21400.0
2010-06-22 10:40:00,29.44,29.47,29.43,29.46,31600.0,24.4393,24.4642,24.431,24.4559,31600.0
2010-06-22 10:45:00,29.46,29.48,29.45,29.46,31000.0,24.4559,24.4725,24.4476,24.4559,31000.0
2010-06-22 10:50:00,29.46,29.5,29.44,29.5,29600.0,24.4559,24.4891,24.4393,24.4891,29600.0
2010-06-22 10:55:00,29.5,29.5,29.48,29.49,18400.0,24.4891,24.4891,24.4725,24.4808,18400.0
2010-06-22 11:00:00,29.5,29.52,29.49,29.5,96800.0,24.4891,24.5057,24.4808,24.4891,96800.0
2010-06-22 11:05:00,29.5,29.5,29.45,29.47,39400.0,24.4891,24.4891,24.4476,24.4642,39400.0
2010-06-22 11:10:00,29.48,29.5,29.46,29.5,30600.0,24.4725,24.4891,24.4559,24.4891,30600.0
2010-06-22 11:15:00,29.49,29.53,29.47,29.53,47800.0,24.4808,24.514,24.4642,24.514,47800.0
2010-06-22 11:20:00,29.53,29.56,29.5,29.54,35800.0,24.514,24.5389,24.4891,24.5223,35800.0
2010-06-22 11:25:00,29.54,29.56,29.51,29.55,36200.0,24.5223,24.5389,24.4974,24.5306,36200.0
2010-06-22 11:30:00,29.56,29.63,29.54,29.62,24200.0,24.5389,24.597,24.5223,24.5887,24200.0
2010-06-22 11:35:00,29.62,29.71,29.61,29.71,35200.0,24.5887,24.6634,24.5804,24.6634,35200.0
2010-06-22 11:40:00,29.71,29.76,29.7,29.76,50400.0,24.6634,24.7049,24.6551,24.7049,50400.0
2010-06-22 11:45:00,29.76,29.84,29.76,29.81,46200.0,24.7049,24.7713,24.7049,24.7464,46200.0
2010-06-22 11:50:00,29.8,29.83,29.75,29.75,27000.0,24.7381,24.763,24.6966,24.6966,27000.0
2010-06-22 11:55:00,29.75,29.77,29.73,29.75,35800.0,24.6966,24.7132,24.68,24.6966,35800.0
2010-06-22 12:00:00,29.75,29.78,29.74,29.77,28200.0,24.6966,24.7215,24.6883,24.7132,28200.0
2010-06-22 12:05:00,29.76,29.76,29.74,29.75,29800.0,24.7049,24.7049,24.6883,24.6966,29800.0
2010-06-22 12:10:00,29.75,29.78,29.75,29.77,21400.0,24.6966,24.7215,24.6966,24.7132,21400.0
2010-06-22 12:15:00,29.77,29.77,29.75,29.77,9800.0,24.7132,24.7132,24.6966,24.7132,9800.0
2010-06-22 12:20:00,29.77,29.78,29.75,29.78,15800.0,24.7132,24.7215,24.6966,24.7215,15800.0
2010-06-22 12:25:00,29.78,29.8,29.75,29.75,9600.0,24.7215,24.7381,24.6966,24.6966,9600.0
2010-06-22 12:30:00,29.75,29.75,29.71,29.73,30800.0,24.6966,24.6966,24.6634,24.68,30800.0
2010-06-22 12:35:00,29.74,29.74,29.66,29.66,9200.0,24.6883,24.6883,24.6219,24.6219,9200.0
2010-06-22 12:40:00,29.66,29.67,29.64,29.64,15000.0,24.6219,24.6302,24.6053,24.6053,15000.0
2010-06-22 12:45:00,29.63,29.63,29.61,29.61,3000.0,24.597,24.597,24.5804,24.5804,3000.0
2010-06-22 12:50:00,29.61,29.62,29.59,29.62,24600.0,24.5804,24.5887,24.5638,24.5887,24600.0
2010-06-22 12:55:00,29.63,29.63,29.6,29.6,9000.0,24.597,24.597,24.5721,24.5721,9000.0
2010-06-22 13:00:00,29.59,29.63,29.57,29.63,22600.0,24.5638,24.597,24.5472,24.597,22600.0
2010-06-22 13:05:00,29.63,29.63,29.6,29.6,8600.0,24.597,24.597,24.5721,24.5721,8600.0
2010-06-22 13:10:00,29.61,29.61,29.58,29.59,14400.0,24.5804,24.5804,24.5555,24.5638,14400.0
2010-06-22 13:15:00,29.58,29.58,29.55,29.55,13000.0,24.5555,24.5555,24.5306,24.5306,13000.0
2010-06-22 13:20:00,29.56,29.56,29.52,29.53,24000.0,24.5389,24.5389,24.5057,24.514,24000.0
2010-06-22 13:25:00,29.53,29.54,29.48,29.49,10400.0,24.514,24.5223,24.4725,24.4808,10400.0
2010-06-22 13:30:00,29.49,29.52,29.49,29.51,32200.0,24.4808,24.5057,24.4808,24.4974,32200.0
2010-06-22 13:35:00,29.52,29.54,29.52,29.54,9600.0,24.5057,24.5223,24.5057,24.5223,9600.0
2010-06-22 13:40:00,29.53,29.58,29.52,29.57,24200.0,24.514,24.5555,24.5057,24.5472,24200.0
2010-06-22 13:45:00,29.58,29.59,29.55,29.56,11600.0,24.5555,24.5638,24.5306,24.5389,11600.0
2010-06-22 13:50:00,29.56,29.56,29.48,29.48,20200.0,24.5389,24.5389,24.4725,24.4725,20200.0
2010-06-22 13:55:00,29.48,29.48,29.46,29.46,12600.0,24.4725,24.4725,24.4559,24.4559,12600.0
2010-06-22 14:00:00,29.45,29.45,29.4,29.4,32000.0,24.4476,24.4476,24.4061,24.4061,32000.0
2010-06-22 14:05:00,29.41,29.42,29.36,29.36,59600.0,24.4144,24.4227,24.3729,24.3729,59600.0
2010-06-22 14:10:00,29.36,29.43,29.35,29.43,22800.0,24.3729,24.431,24.3645,24.431,22800.0
2010-06-22 14:15:00,29.42,29.43,29.37,29.38,9200.0,24.4227,24.431,24.3812,24.3895,9200.0
2010-06-22 14:20:00,29.38,29.38,29.36,29.36,11800.0,24.3895,24.3895,24.3729,24.3729,11800.0
2010-06-22 14:25:00,29.36,29.36,29.31,29.32,25600.0,24.3729,24.3729,24.3313,24.3396,25600.0
2010-06-22 14:30:00,29.32,29.35,29.28,29.34,41400.0,24.3396,24.3645,24.3064,24.3562,41400.0
2010-06-22 14:35:00,29.35,29.37,29.3,29.32,41600.0,24.3645,24.3812,24.323,24.3396,41600.0
2010-06-22 14:40:00,29.32,29.32,29.17,29.18,58400.0,24.3396,24.3396,24.2151,24.2234,58400.0
2010-06-22 14:45:00,29.17,29.18,29.1,29.1,60800.0,24.2151,24.2234,24.157,24.157,60800.0
2010-06-22 14:50:00,29.1,29.13,29.06,29.09,55600.0,24.157,24.1819,24.1238,24.1487,55600.0
2010-06-22 14:55:00,29.09,29.09,29.0,29.03,127400.0,24.1487,24.1487,24.074,24.0989,127400.0
2010-06-22 15:00:00,29.03,29.08,29.0,29.08,64400.0,24.0989,24.1404,24.074,24.1404,64400.0
2010-06-22 15:05:00,29.07,29.07,29.0,29.01,27200.0,24.1321,24.1321,24.074,24.0823,27200.0
2010-06-22 15:10:00,29.01,29.11,29.0,29.09,36800.0,24.0823,24.1653,24.074,24.1487,36800.0
2010-06-22 15:15:00,29.08,29.11,29.05,29.09,29400.0,24.1404,24.1653,24.1155,24.1487,29400.0
2010-06-22 15:20:00,29.09,29.1,28.98,29.0,38600.0,24.1487,24.157,24.0574,24.074,38600.0
2010-06-22 15:25:00,29.0,29.03,28.95,28.98,31200.0,24.074,24.0989,24.0325,24.0574,31200.0
2010-06-22 15:30:00,28.97,28.97,28.87,28.95,85000.0,24.0491,24.0491,23.9661,24.0325,85000.0
2010-06-22 15:35:00,28.95,28.97,28.92,28.95,46800.0,24.0325,24.0491,24.0076,24.0325,46800.0
2010-06-22 15:40:00,28.95,28.96,28.9,28.92,50800.0,24.0325,24.0408,23.991,24.0076,50800.0
2010-06-22 15:45:00,28.92,28.94,28.88,28.92,70400.0,24.0076,24.0242,23.9744,24.0076,70400.0
2010-06-22 15:50:00,28.91,28.93,28.83,28.87,80200.0,23.9993,24.0159,23.9329,23.9661,80200.0
2010-06-22 15:55:00,28.88,28.88,28.81,28.88,130400.0,23.9744,23.9744,23.9163,23.9744,130400.0
2010-06-23 09:30:00,28.85,28.85,28.57,28.7,94600.0,23.9495,23.9495,23.717,23.825,94600.0
2010-06-23 09:35:00,28.73,28.85,28.68,28.68,18800.0,23.8499,23.9495,23.8084,23.8084,18800.0
2010-06-23 09:40:00,28.67,28.7,28.6,28.62,17000.0,23.8001,23.825,23.7419,23.7585,17000.0
2010-06-23 09:45:00,28.62,28.68,28.6,28.65,22000.0,23.7585,23.8084,23.7419,23.7835,22000.0
2010-06-23 09:50:00,28.66,28.7,28.61,28.61,39800.0,23.7918,23.825,23.7502,23.7502,39800.0
2010-06-23 09:55:00,28.61,28.62,28.57,28.59,36800.0,23.7502,23.7585,23.717,23.7336,36800.0
2010-06-23 10:00:00,28.57,28.58,28.4,28.43,47400.0,23.717,23.7253,23.5759,23.6008,47400.0
2010-06-23 10:05:00,28.43,28.46,28.39,28.42,28000.0,23.6008,23.6257,23.5676,23.5925,28000.0
2010-06-23 10:10:00,28.42,28.45,28.42,28.43,70800.0,23.5925,23.6174,23.5925,23.6008,70800.0
2010-06-23 10:15:00,28.43,28.43,28.38,28.41,34600.0,23.6008,23.6008,23.5593,23.5842,34600.0
2010-06-23 10:20:00,28.41,28.41,28.36,28.39,16200.0,23.5842,23.5842,23.5427,23.5676,16200.0
2010-06-23 10:25:00,28.39,28.45,28.35,28.35,27000.0,23.5676,23.6174,23.5344,23.5344,27000.0
2010-06-23 10:30:00,28.34,28.47,28.33,28.46,50000.0,23.5261,23.634,23.5178,23.6257,50000.0
2010-06-23 10:35:00,28.46,28.49,28.43,28.45,22800.0,23.6257,23.6506,23.6008,23.6174,22800.0
2010-06-23 10:40:00,28.44,28.44,28.38,28.39,17600.0,23.6091,23.6091,23.5593,23.5676,17600.0
2010-06-23 10:45:00,28.4,28.45,28.4,28.43,20400.0,23.5759,23.6174,23.5759,23.6008,20400.0
2010-06-23 10:50:00,28.43,28.43,28.39,28.4,22400.0,23.6008,23.6008,23.5676,23.5759,22400.0
2010-06-23 10:55:00,28.4,28.43,28.39,28.39,27200.0,23.5759,23.6008,23.5676,23.5676,27200.0
2010-06-23 11:00:00,28.4,28.4,28.37,28.38,28000.0,23.5759,23.5759,23.551,23.5593,28000.0
2010-06-23 11:05:00,28.37,28.38,28.34,28.35,21600.0,23.551,23.5593,23.5261,23.5344,21600.0
2010-06-23 11:10:00,28.35,28.36,28.29,28.31,46600.0,23.5344,23.5427,23.4846,23.5012,46600.0
2010-06-23 11:15:00,28.3,28.32,28.24,28.25,74600.0,23.4929,23.5095,23.4431,23.4514,74600.0
2010-06-23 11:20:00,28.26,28.29,28.26,28.28,24400.0,23.4597,23.4846,23.4597,23.4763,24400.0
2010-06-23 11:25:00,28.28,28.29,28.26,28.27,19000.0,23.4763,23.4846,23.4597,23.468,19000.0
2010-06-23 11:30:00,28.27,28.29,28.24,28.24,31400.0,23.468,23.4846,23.4431,23.4431,31400.0
2010-06-23 11:35:00,28.25,28.25,28.2,28.22,32000.0,23.4514,23.4514,23.4099,23.4265,32000.0
2010-06-23 11:40:00,28.22,28.26,28.21,28.22,17600.0,23.4265,23.4597,23.4182,23.4265,17600.0
2010-06-23 11:45:00,28.23,28.3,28.23,28.27,72800.0,23.4348,23.4929,23.4348,23.468,72800.0
2010-06-23 11:50:00,28.26,28.31,28.25,28.28,17600.0,23.4597,23.5012,23.4514,23.4763,17600.0
2010-06-23 11:55:00,28.28,28.38,28.28,28.35,20600.0,23.4763,23.5593,23.4763,23.5344,20600.0
2010-06-23 12:00:00,28.35,28.39,28.34,28.38,28600.0,23.5344,23.5676,23.5261,23.5593,28600.0
2010-06-23 12:05:00,28.37,28.4,28.34,28.4,31400.0,23.551,23.5759,23.5261,23.5759,31400.0
2010-06-23 12:10:00,28.39,28.41,28.36,28.36,15800.0,23.5676,23.5842,23.5427,23.5427,15800.0
2010-06-23 12:15:00,28.36,28.36,28.33,28.36,17200.0,23.5427,23.5427,23.5178,23.5427,17200.0
2010-06-23 12:20:00,28.36,28.38,28.34,28.34,8800.0,23.5427,23.5593,23.5261,23.5261,8800.0
2010-06-23 12:25:00,28.35,28.36,28.35,28.35,17800.0,23.5344,23.5427,23.5344,23.5344,17800.0
2010-06-23 12:30:00,28.35,28.35,28.31,28.31,8800.0,23.5344,23.5344,23.5012,23.5012,8800.0
2010-06-23 12:35:00,28.3,28.36,28.3,28.35,10400.0,23.4929,23.5427,23.4929,23.5344,10400.0
2010-06-23 12:40:00,28.35,28.39,28.35,28.39,6000.0,23.5344,23.5676,23.5344,23.5676,6000.0
2010-06-23 12:45:00,28.38,28.43,28.37,28.42,11200.0,23.5593,23.6008,23.551,23.5925,11200.0
2010-06-23 12:50:00,28.43,28.47,28.43,28.45,25600.0,23.6008,23.634,23.6008,23.6174,25600.0
2010-06-23 12:55:00,28.45,28.47,28.44,28.46,14200.0,23.6174,23.634,23.6091,23.6257,14200.0
2010-06-23 13:00:00,28.46,28.47,28.45,28.45,30600.0,23.6257,23.634,23.6174,23.6174,30600.0
2010-06-23 13:05:00,28.45,28.47,28.42,28.47,21600.0,23.6174,23.634,23.5925,23.634,21600.0
2010-06-23 13:10:00,28.49,28.49,28.46,28.46,8800.0,23.6506,23.6506,23.6257,23.6257,8800.0
2010-06-23 13:15:00,28.45,28.46,28.42,28.43,13800.0,23.6174,23.6257,23.5925,23.6008,13800.0
2010-06-23 13:20:00,28.43,28.46,28.43,28.45,5200.0,23.6008,23.6257,23.6008,23.6174,5200.0
2010-06-23 13:25:00,28.45,28.51,28.44,28.51,38800.0,23.6174,23.6672,23.6091,23.6672,38800.0
2010-06-23 13:30:00,28.5,28.55,28.48,28.5,60800.0,23.6589,23.7004,23.6423,23.6589,60800.0
2010-06-23 13:35:00,28.5,28.5,28.49,28.5,24400.0,23.6589,23.6589,23.6506,23.6589,24400.0
2010-06-23 13:40:00,28.5,28.52,28.5,28.5,21400.0,23.6589,23.6755,23.6589,23.6589,21400.0
2010-06-23 13:45:00,28.5,28.51,28.46,28.48,19200.0,23.6589,23.6672,23.6257,23.6423,19200.0
2010-06-23 13:50:00,28.48,28.49,28.47,28.47,22800.0,23.6423,23.6506,23.634,23.634,22800.0
2010-06-23 13:55:00,28.48,28.5,28.48,28.48,5400.0,23.6423,23.6589,23.6423,23.6423,5400.0
2010-06-23 14:00:00,28.49,28.5,28.48,28.49,29400.0,23.6506,23.6589,23.6423,23.6506,29400.0
2010-06-23 14:05:00,28.49,28.49,28.47,28.48,11400.0,23.6506,23.6506,23.634,23.6423,11400.0
2010-06-23 14:10:00,28.49,28.5,28.43,28.43,12000.0,23.6506,23.6589,23.6008,23.6008,12000.0
2010-06-23 14:15:00,28.46,28.5,28.39,28.4,40000.0,23.6257,23.6589,23.5676,23.5759,40000.0
2010-06-23 14:20:00,28.39,28.43,28.38,28.38,40000.0,23.5676,23.6008,23.5593,23.5593,40000.0
2010-06-23 14:25:00,28.38,28.5,28.36,28.5,32800.0,23.5593,23.6589,23.5427,23.6589,32800.0
2010-06-23 14:30:00,28.5,28.66,28.5,28.64,42400.0,23.6589,23.7918,23.6589,23.7752,42400.0
2010-06-23 14:35:00,28.63,28.66,28.61,28.63,30200.0,23.7668,23.7918,23.7502,23.7668,30200.0
2010-06-23 14:40:00,28.64,28.65,28.56,28.56,22400.0,23.7752,23.7835,23.7087,23.7087,22400.0
2010-06-23 14:45:00,28.58,28.58,28.5,28.5,52000.0,23.7253,23.7253,23.6589,23.6589,52000.0
2010-06-23 14:50:00,28.5,28.58,28.48,28.56,25600.0,23.6589,23.7253,23.6423,23.7087,25600.0
2010-06-23 14:55:00,28.56,28.57,28.49,28.52,27400.0,23.7087,23.717,23.6506,23.6755,27400.0
2010-06-23 15:00:00,28.52,28.58,28.5,28.56,36400.0,23.6755,23.7253,23.6589,23.7087,36400.0
2010-06-23 15:05:00,28.55,28.55,28.46,28.5,54600.0,23.7004,23.7004,23.6257,23.6589,54600.0
2010-06-23 15:10:00,28.49,28.57,28.49,28.54,40000.0,23.6506,23.717,23.6506,23.6921,40000.0
2010-06-23 15:15:00,28.54,28.58,28.53,28.55,32600.0,23.6921,23.7253,23.6838,23.7004,32600.0
2010-06-23 15:20:00,28.55,28.63,28.55,28.63,45000.0,23.7004,23.7668,23.7004,23.7668,45000.0
2010-06-23 15:25:00,28.62,28.67,28.6,28.65,31800.0,23.7585,23.8001,23.7419,23.7835,31800.0
2010-06-23 15:30:00,28.65,28.65,28.57,28.61,66200.0,23.7835,23.7835,23.717,23.7502,66200.0
2010-06-23 15:35:00,28.61,28.68,28.6,28.68,65800.0,23.7502,23.8084,23.7419,23.8084,65800.0
2010-06-23 15:40:00,28.68,28.74,28.63,28.72,129000.0,23.8084,23.8582,23.7668,23.8416,129000.0
2010-06-23 15:45:00,28.73,28.75,28.71,28.72,99000.0,23.8499,23.8665,23.8333,23.8416,99000.0
2010-06-23 15:50:00,28.72,28.74,28.65,28.69,78600.0,23.8416,23.8582,23.7835,23.8167,78600.0
2010-06-23 15:55:00,28.69,28.69,28.64,28.67,146600.0,23.8167,23.8167,23.7752,23.8001,146600.0
2010-06-24 09:30:00,28.52,28.52,28.47,28.49,20200.0,23.6755,23.6755,23.634,23.6506,20200.0
2010-06-24 09:35:00,28.49,28.6,28.49,28.52,13000.0,23.6506,23.7419,23.6506,23.6755,13000.0
2010-06-24 09:40:00,28.53,28.54,28.45,28.5,10800.0,23.6838,23.6921,23.6174,23.6589,10800.0
2010-06-24 09:45:00,28.47,28.54,28.45,28.5,7400.0,23.634,23.6921,23.6174,23.6589,7400.0
2010-06-24 09:50:00,28.5,28.5,28.44,28.47,9000.0,23.6589,23.6589,23.6091,23.634,9000.0
2010-06-24 09:55:00,28.46,28.47,28.38,28.4,28200.0,23.6257,23.634,23.5593,23.5759,28200.0
2010-06-24 10:00:00,28.4,28.47,28.4,28.47,24800.0,23.5759,23.634,23.5759,23.634,24800.0
2010-06-24 10:05:00,28.47,28.5,28.45,28.47,37600.0,23.634,23.6589,23.6174,23.634,37600.0
2010-06-24 10:10:00,28.46,28.5,28.43,28.43,27600.0,23.6257,23.6589,23.6008,23.6008,27600.0
2010-06-24 10:15:00,28.44,28.46,28.41,28.45,38600.0,23.6091,23.6257,23.5842,23.6174,38600.0
2010-06-24 10:20:00,28.44,28.46,28.43,28.46,13400.0,23.6091,23.6257,23.6008,23.6257,13400.0
2010-06-24 10:25:00,28.46,28.47,28.42,28.43,26600.0,23.6257,23.634,23.5925,23.6008,26600.0
2010-06-24 10:30:00,28.43,28.46,28.41,28.43,14800.0,23.6008,23.6257,23.5842,23.6008,14800.0
2010-06-24 10:35:00,28.43,28.48,28.42,28.47,24800.0,23.6008,23.6423,23.5925,23.634,24800.0
2010-06-24 10:40:00,28.47,28.47,28.35,28.35,9200.0,23.634,23.634,23.5344,23.5344,9200.0
2010-06-24 10:45:00,28.31,28.38,28.31,28.38,21400.0,23.5012,23.5593,23.5012,23.5593,21400.0
2010-06-24 10:50:00,28.37,28.37,28.25,28.25,23400.0,23.551,23.551,23.4514,23.4514,23400.0
2010-06-24 10:55:00,28.26,28.3,28.23,28.3,28200.0,23.4597,23.4929,23.4348,23.4929,28200.0
2010-06-24 11:00:00,28.29,28.3,28.25,28.28,5800.0,23.4846,23.4929,23.4514,23.4763,5800.0
2010-06-24 11:05:00,28.27,28.28,28.2,28.22,31400.0,23.468,23.4763,23.4099,23.4265,31400.0
2010-06-24 11:10:00,28.23,28.27,28.23,28.27,9200.0,23.4348,23.468,23.4348,23.468,9200.0
2010-06-24 11:15:00,28.28,28.35,28.27,28.34,64800.0,23.4763,23.5344,23.468,23.5261,64800.0
2010-06-24 11:20:00,28.33,28.36,28.33,28.36,16000.0,23.5178,23.5427,23.5178,23.5427,16000.0
2010-06-24 11:25:00,28.36,28.38,28.33,28.33,12600.0,23.5427,23.5593,23.5178,23.5178,12600.0
2010-06-24 11:30:00,28.33,28.35,28.32,28.35,25800.0,23.5178,23.5344,23.5095,23.5344,25800.0
2010-06-24 11:35:00,28.35,28.39,28.35,28.38,11600.0,23.5344,23.5676,23.5344,23.5593,11600.0
2010-06-24 11:40:00,28.38,28.43,28.36,28.38,19800.0,23.5593,23.6008,23.5427,23.5593,19800.0
2010-06-24 11:45:00,28.37,28.41,28.37,28.41,7800.0,23.551,23.5842,23.551,23.5842,7800.0
2010-06-24 11:50:00,28.41,28.45,28.41,28.43,51400.0,23.5842,23.6174,23.5842,23.6008,51400.0
2010-06-24 11:55:00,28.42,28.45,28.4,28.42,16400.0,23.5925,23.6174,23.5759,23.5925,16400.0
2010-06-24 12:00:00,28.42,28.57,28.42,28.57,27200.0,23.5925,23.717,23.5925,23.717,27200.0
2010-06-24 12:05:00,28.57,28.57,28.5,28.53,21200.0,23.717,23.717,23.6589,23.6838,21200.0
2010-06-24 12:10:00,28.52,28.53,28.49,28.49,14600.0,23.6755,23.6838,23.6506,23.6506,14600.0
2010-06-24 12:15:00,28.48,28.5,28.47,28.47,15600.0,23.6423,23.6589,23.634,23.634,15600.0
2010-06-24 12:20:00,28.47,28.48,28.45,28.47,39000.0,23.634,23.6423,23.6174,23.634,39000.0
2010-06-24 12:25:00,28.46,28.46,28.41,28.43,7400.0,23.6257,23.6257,23.5842,23.6008,7400.0
2010-06-24 12:30:00,28.42,28.44,28.39,28.42,22400.0,23.5925,23.6091,23.5676,23.5925,22400.0
2010-06-24 12:35:00,28.42,28.42,28.35,28.35,17200.0,23.5925,23.5925,23.5344,23.5344,17200.0
2010-06-24 12:40:00,28.36,28.37,28.33,28.33,14000.0,23.5427,23.551,23.5178,23.5178,14000.0
2010-06-24 12:45:00,28.33,28.36,28.33,28.35,8600.0,23.5178,23.5427,23.5178,23.5344,8600.0
2010-06-24 12:50:00,28.36,28.41,28.36,28.41,4200.0,23.5427,23.5842,23.5427,23.5842,4200.0
2010-06-24 12:55:00,28.4,28.43,28.39,28.42,6000.0,23.5759,23.6008,23.5676,23.5925,6000.0
2010-06-24 13:00:00,28.42,28.47,28.38,28.42,8600.0,23.5925,23.634,23.5593,23.5925,8600.0
2010-06-24 13:05:00,28.43,28.46,28.43,28.46,8600.0,23.6008,23.6257,23.6008,23.6257,8600.0
2010-06-24 13:10:00,28.45,28.5,28.45,28.5,24600.0,23.6174,23.6589,23.6174,23.6589,24600.0
2010-06-24 13:15:00,28.48,28.52,28.48,28.5,18400.0,23.6423,23.6755,23.6423,23.6589,18400.0
2010-06-24 13:20:00,28.49,28.5,28.48,28.48,12600.0,23.6506,23.6589,23.6423,23.6423,12600.0
2010-06-24 13:25:00,28.48,28.48,28.42,28.42,8000.0,23.6423,23.6423,23.5925,23.5925,8000.0
2010-06-24 13:30:00,28.42,28.49,28.42,28.49,48200.0,23.5925,23.6506,23.5925,23.6506,48200.0
2010-06-24 13:35:00,28.5,28.54,28.5,28.51,15400.0,23.6589,23.6921,23.6589,23.6672,15400.0
2010-06-24 13:40:00,28.51,28.52,28.48,28.49,14800.0,23.6672,23.6755,23.6423,23.6506,14800.0
2010-06-24 13:45:00,28.5,28.51,28.47,28.5,6200.0,23.6589,23.6672,23.634,23.6589,6200.0
2010-06-24 13:50:00,28.5,28.57,28.5,28.54,17800.0,23.6589,23.717,23.6589,23.6921,17800.0
2010-06-24 13:55:00,28.53,28.58,28.53,28.56,12600.0,23.6838,23.7253,23.6838,23.7087,12600.0
2010-06-24 14:00:00,28.55,28.56,28.54,28.56,10000.0,23.7004,23.7087,23.6921,23.7087,10000.0
2010-06-24 14:05:00,28.56,28.59,28.56,28.57,25000.0,23.7087,23.7336,23.7087,23.717,25000.0
2010-06-24 14:10:00,28.58,28.59,28.57,28.58,23600.0,23.7253,23.7336,23.717,23.7253,23600.0
2010-06-24 14:15:00,28.57,28.59,28.55,28.58,14400.0,23.717,23.7336,23.7004,23.7253,14400.0
2010-06-24 14:20:00,28.57,28.57,28.55,28.57,8800.0,23.717,23.717,23.7004,23.717,8800.0
2010-06-24 14:25:00,28.58,28.61,28.58,28.6,21000.0,23.7253,23.7502,23.7253,23.7419,21000.0
2010-06-24 14:30:00,28.58,28.59,28.54,28.54,23400.0,23.7253,23.7336,23.6921,23.6921,23400.0
2010-06-24 14:35:00,28.53,28.55,28.5,28.5,16800.0,23.6838,23.7004,23.6589,23.6589,16800.0
2010-06-24 14:40:00,28.5,28.52,28.47,28.51,23800.0,23.6589,23.6755,23.634,23.6672,23800.0
2010-06-24 14:45:00,28.5,28.52,28.43,28.45,46200.0,23.6589,23.6755,23.6008,23.6174,46200.0
2010-06-24 14:50:00,28.46,28.46,28.41,28.43,29600.0,23.6257,23.6257,23.5842,23.6008,29600.0
2010-06-24 14:55:00,28.43,28.43,28.39,28.42,16600.0,23.6008,23.6008,23.5676,23.5925,16600.0
2010-06-24 15:00:00,28.43,28.48,28.43,28.45,66000.0,23.6008,23.6423,23.6008,23.6174,66000.0
2010-06-24 15:05:00,28.44,28.47,28.37,28.38,19400.0,23.6091,23.634,23.551,23.5593,19400.0
2010-06-24 15:10:00,28.38,28.39,28.27,28.31,77800.0,23.5593,23.5676,23.468,23.5012,77800.0
2010-06-24 15:15:00,28.31,28.33,28.24,28.26,77400.0,23.5012,23.5178,23.4431,23.4597,77400.0
2010-06-24 15:20:00,28.28,28.35,28.28,28.29,46800.0,23.4763,23.5344,23.4763,23.4846,46800.0
2010-06-24 15:25:00,28.3,28.41,28.27,28.36,31600.0,23.4929,23.5842,23.468,23.5427,31600.0
2010-06-24 15:30:00,28.36,28.38,28.3,28.34,37800.0,23.5427,23.5593,23.4929,23.5261,37800.0
2010-06-24 15:35:00,28.34,28.37,28.28,28.32,58400.0,23.5261,23.551,23.4763,23.5095,58400.0
2010-06-24 15:40:00,28.32,28.33,28.28,28.33,81000.0,23.5095,23.5178,23.4763,23.5178,81000.0
2010-06-24 15:45:00,28.34,28.36,28.28,28.32,128400.0,23.5261,23.5427,23.4763,23.5095,128400.0
2010-06-24 15:50:00,28.32,28.32,28.25,28.29,86800.0,23.5095,23.5095,23.4514,23.4846,86800.0
2010-06-24 15:55:00,28.28,28.29,28.18,28.25,235200.0,23.4763,23.4846,23.3933,23.4514,235200.0
2010-06-25 09:30:00,28.36,28.36,28.16,28.21,34000.0,23.5427,23.5427,23.3767,23.4182,34000.0
2010-06-25 09:35:00,28.22,28.23,28.08,28.15,51800.0,23.4265,23.4348,23.3103,23.3684,51800.0
2010-06-25 09:40:00,28.19,28.28,28.19,28.23,14000.0,23.4016,23.4763,23.4016,23.4348,14000.0
2010-06-25 09:45:00,28.24,28.27,28.22,28.25,16600.0,23.4431,23.468,23.4265,23.4514,16600.0
2010-06-25 09:50:00,28.24,28.25,28.17,28.23,23000.0,23.4431,23.4514,23.385,23.4348,23000.0
2010-06-25 09:55:00,28.23,28.36,28.23,28.3,42000.0,23.4348,23.5427,23.4348,23.4929,42000.0
2010-06-25 10:00:00,28.29,28.38,28.29,28.35,29600.0,23.4846,23.5593,23.4846,23.5344,29600.0
2010-06-25 10:05:00,28.36,28.38,28.35,28.36,17000.0,23.5427,23.5593,23.5344,23.5427,17000.0
2010-06-25 10:10:00,28.36,28.38,28.33,28.33,10800.0,23.5427,23.5593,23.5178,23.5178,10800.0
2010-06-25 10:15:00,28.33,28.35,28.28,28.29,7000.0,23.5178,23.5344,23.4763,23.4846,7000.0
2010-06-25 10:20:00,28.29,28.29,28.19,28.2,6200.0,23.4846,23.4846,23.4016,23.4099,6200.0
2010-06-25 10:25:00,28.21,28.23,28.18,28.19,14400.0,23.4182,23.4348,23.3933,23.4016,14400.0
2010-06-25 10:30:00,28.2,28.2,28.11,28.14,12800.0,23.4099,23.4099,23.3352,23.3601,12800.0
2010-06-25 10:35:00,28.14,28.14,28.07,28.11,18200.0,23.3601,23.3601,23.302,23.3352,18200.0
2010-06-25 10:40:00,28.11,28.14,28.11,28.13,13000.0,23.3352,23.3601,23.3352,23.3518,13000.0
2010-06-25 10:45:00,28.14,28.17,28.13,28.13,13800.0,23.3601,23.385,23.3518,23.3518,13800.0
2010-06-25 10:50:00,28.13,28.14,28.0,28.01,25800.0,23.3518,23.3601,23.2439,23.2522,25800.0
2010-06-25 10:55:00,28.0,28.08,28.0,28.05,25000.0,23.2439,23.3103,23.2439,23.2854,25000.0
2010-06-25 11:00:00,28.05,28.06,28.04,28.05,10200.0,23.2854,23.2937,23.2771,23.2854,10200.0
2010-06-25 11:05:00,28.04,28.08,28.04,28.05,19400.0,23.2771,23.3103,23.2771,23.2854,19400.0
2010-06-25 11:10:00,28.05,28.05,28.0,28.04,8800.0,23.2854,23.2854,23.2439,23.2771,8800.0
2010-06-25 11:15:00,28.03,28.05,28.0,28.03,18400.0,23.2688,23.2854,23.2439,23.2688,18400.0
2010-06-25 11:20:00,28.03,28.03,27.97,28.0,25800.0,23.2688,23.2688,23.219,23.2439,25800.0
2010-06-25 11:25:00,28.01,28.15,28.0,28.15,18600.0,23.2522,23.3684,23.2439,23.3684,18600.0
2010-06-25 11:30:00,28.16,28.17,28.11,28.11,27800.0,23.3767,23.385,23.3352,23.3352,27800.0
2010-06-25 11:35:00,28.13,28.14,28.05,28.05,14200.0,23.3518,23.3601,23.2854,23.2854,14200.0
2010-06-25 11:40:00,28.05,28.07,28.0,28.01,6000.0,23.2854,23.302,23.2439,23.2522,6000.0
2010-06-25 11:45:00,28.02,28.11,28.0,28.11,9400.0,23.2605,23.3352,23.2439,23.3352,9400.0
2010-06-25 11:50:00,28.11,28.17,28.11,28.15,8200.0,23.3352,23.385,23.3352,23.3684,8200.0
2010-06-25 11:55:00,28.14,28.15,28.1,28.1,9600.0,23.3601,23.3684,23.3269,23.3269,9600.0
2010-06-25 12:00:00,28.1,28.11,28.1,28.11,6800.0,23.3269,23.3352,23.3269,23.3352,6800.0
2010-06-25 12:05:00,28.13,28.17,28.11,28.17,7400.0,23.3518,23.385,23.3352,23.385,7400.0
2010-06-25 12:10:00,28.17,28.18,28.14,28.15,5800.0,23.385,23.3933,23.3601,23.3684,5800.0
2010-06-25 12:15:00,28.14,28.18,28.14,28.17,7600.0,23.3601,23.3933,23.3601,23.385,7600.0
2010-06-25 12:20:00,28.17,28.21,28.16,28.2,21400.0,23.385,23.4182,23.3767,23.4099,21400.0
2010-06-25 12:25:00,28.21,28.23,28.18,28.18,7400.0,23.4182,23.4348,23.3933,23.3933,7400.0
2010-06-25 12:30:00,28.18,28.25,28.17,28.22,11200.0,23.3933,23.4514,23.385,23.4265,11200.0
2010-06-25 12:35:00,28.23,28.25,28.22,28.23,6400.0,23.4348,23.4514,23.4265,23.4348,6400.0
2010-06-25 12:40:00,28.2,28.23,28.18,28.2,4400.0,23.4099,23.4348,23.3933,23.4099,4400.0
2010-06-25 12:45:00,28.21,28.23,28.21,28.23,7400.0,23.4182,23.4348,23.4182,23.4348,7400.0
2010-06-25 12:50:00,28.22,28.22,28.13,28.13,7600.0,23.4265,23.4265,23.3518,23.3518,7600.0
2010-06-25 12:55:00,28.14,28.19,28.14,28.19,10200.0,23.3601,23.4016,23.3601,23.4016,10200.0
2010-06-25 13:00:00,28.18,28.23,28.18,28.22,13600.0,23.3933,23.4348,23.3933,23.4265,13600.0
2010-06-25 13:05:00,28.22,28.27,28.21,28.27,12800.0,23.4265,23.468,23.4182,23.468,12800.0
2010-06-25 13:10:00,28.27,28.29,28.22,28.24,13800.0,23.468,23.4846,23.4265,23.4431,13800.0
2010-06-25 13:15:00,28.24,28.29,28.23,28.26,20000.0,23.4431,23.4846,23.4348,23.4597,20000.0
2010-06-25 13:20:00,28.27,28.28,28.27,28.27,8600.0,23.468,23.4763,23.468,23.468,8600.0
2010-06-25 13:25:00,28.27,28.39,28.27,28.39,12200.0,23.468,23.5676,23.468,23.5676,12200.0
2010-06-25 13:30:00,28.42,28.48,28.4,28.48,23600.0,23.5925,23.6423,23.5759,23.6423,23600.0
2010-06-25 13:35:00,28.48,28.53,28.45,28.45,31000.0,23.6423,23.6838,23.6174,23.6174,31000.0
2010-06-25 13:40:00,28.45,28.45,28.4,28.44,10200.0,23.6174,23.6174,23.5759,23.6091,10200.0
2010-06-25 13:45:00,28.45,28.45,28.4,28.42,7800.0,23.6174,23.6174,23.5759,23.5925,7800.0
2010-06-25 13:50:00,28.42,28.42,28.36,28.36,7600.0,23.5925,23.5925,23.5427,23.5427,7600.0
2010-06-25 13:55:00,28.36,28.4,28.36,28.38,6200.0,23.5427,23.5759,23.5427,23.5593,6200.0
2010-06-25 14:00:00,28.39,28.4,28.35,28.39,13600.0,23.5676,23.5759,23.5344,23.5676,13600.0
2010-06-25 14:05:00,28.39,28.39,28.33,28.34,12600.0,23.5676,23.5676,23.5178,23.5261,12600.0
2010-06-25 14:10:00,28.35,28.41,28.35,28.4,11000.0,23.5344,23.5842,23.5344,23.5759,11000.0
2010-06-25 14:15:00,28.41,28.42,28.37,28.42,21400.0,23.5842,23.5925,23.551,23.5925,21400.0
2010-06-25 14:20:00,28.41,28.41,28.36,28.36,13400.0,23.5842,23.5842,23.5427,23.5427,13400.0
2010-06-25 14:25:00,28.37,28.4,28.34,28.39,9400.0,23.551,23.5759,23.5261,23.5676,9400.0
2010-06-25 14:30:00,28.38,28.39,28.34,28.39,17400.0,23.5593,23.5676,23.5261,23.5676,17400.0
2010-06-25 14:35:00,28.38,28.38,28.36,28.36,18400.0,23.5593,23.5593,23.5427,23.5427,18400.0
2010-06-25 14:40:00,28.38,28.41,28.36,28.36,31000.0,23.5593,23.5842,23.5427,23.5427,31000.0
2010-06-25 14:45:00,28.36,28.36,28.3,28.34,30800.0,23.5427,23.5427,23.4929,23.5261,30800.0
2010-06-25 14:50:00,28.34,28.36,28.32,28.36,26600.0,23.5261,23.5427,23.5095,23.5427,26600.0
2010-06-25 14:55:00,28.36,28.36,28.33,28.35,18000.0,23.5427,23.5427,23.5178,23.5344,18000.0
2010-06-25 15:00:00,28.34,28.36,28.3,28.33,28400.0,23.5261,23.5427,23.4929,23.5178,28400.0
2010-06-25 15:05:00,28.33,28.33,28.27,28.29,20600.0,23.5178,23.5178,23.468,23.4846,20600.0
2010-06-25 15:10:00,28.3,28.32,28.27,28.29,21600.0,23.4929,23.5095,23.468,23.4846,21600.0
2010-06-25 15:15:00,28.29,28.29,28.18,28.21,30000.0,23.4846,23.4846,23.3933,23.4182,30000.0
2010-06-25 15:20:00,28.21,28.25,28.2,28.25,27200.0,23.4182,23.4514,23.4099,23.4514,27200.0
2010-06-25 15:25:00,28.25,28.25,28.22,28.23,20600.0,23.4514,23.4514,23.4265,23.4348,20600.0
2010-06-25 15:30:00,28.22,28.35,28.21,28.35,45600.0,23.4265,23.5344,23.4182,23.5344,45600.0
2010-06-25 15:35:00,28.35,28.35,28.31,28.35,67000.0,23.5344,23.5344,23.5012,23.5344,67000.0
2010-06-25 15:40:00,28.35,28.36,28.21,28.25,73800.0,23.5344,23.5427,23.4182,23.4514,73800.0
2010-06-25 15:45:00,28.25,28.25,28.07,28.08,181400.0,23.4514,23.4514,23.302,23.3103,181400.0
2010-06-25 15:50:00,28.09,28.1,28.02,28.07,118000.0,23.3186,23.3269,23.2605,23.302,118000.0
2010-06-25 15:55:00,28.07,28.13,28.05,28.13,155600.0,23.302,23.3518,23.2854,23.3518,155600.0
2010-06-28 09:30:00,28.23,28.23,28.12,28.12,19200.0,23.4348,23.4348,23.3435,23.3435,19200.0
2010-06-28 09:35:00,28.13,28.23,28.13,28.13,14400.0,23.3518,23.4348,23.3518,23.3518,14400.0
2010-06-28 09:40:00,28.15,28.15,28.09,28.11,11200.0,23.3684,23.3684,23.3186,23.3352,11200.0
2010-06-28 09:45:00,28.05,28.05,28.0,28.04,6600.0,23.2854,23.2854,23.2439,23.2771,6600.0
2010-06-28 09:50:00,28.04,28.06,28.0,28.0,5400.0,23.2771,23.2937,23.2439,23.2439,5400.0
2010-06-28 09:55:00,28.01,28.03,27.95,28.03,31000.0,23.2522,23.2688,23.2024,23.2688,31000.0
2010-06-28 10:00:00,28.03,28.07,28.01,28.07,9000.0,23.2688,23.302,23.2522,23.302,9000.0
2010-06-28 10:05:00,28.06,28.06,28.0,28.03,18200.0,23.2937,23.2937,23.2439,23.2688,18200.0
2010-06-28 10:10:00,28.03,28.04,28.02,28.04,5800.0,23.2688,23.2771,23.2605,23.2771,5800.0
2010-06-28 10:15:00,28.04,28.06,28.01,28.02,7600.0,23.2771,23.2937,23.2522,23.2605,7600.0
2010-06-28 10:20:00,28.04,28.06,28.04,28.05,13400.0,23.2771,23.2937,23.2771,23.2854,13400.0
2010-06-28 10:25:00,28.05,28.08,28.02,28.03,10400.0,23.2854,23.3103,23.2605,23.2688,10400.0
2010-06-28 10:30:00,28.03,28.07,28.02,28.02,11400.0,23.2688,23.302,23.2605,23.2605,11400.0
2010-06-28 10:35:00,28.02,28.04,28.0,28.01,6800.0,23.2605,23.2771,23.2439,23.2522,6800.0
2010-06-28 10:40:00,28.0,28.05,28.0,28.03,16400.0,23.2439,23.2854,23.2439,23.2688,16400.0
2010-06-28 10:45:00,28.02,28.05,28.01,28.02,27400.0,23.2605,23.2854,23.2522,23.2605,27400.0
2010-06-28 10:50:00,28.01,28.06,28.0,28.06,26800.0,23.2522,23.2937,23.2439,23.2937,26800.0
2010-06-28 10:55:00,28.07,28.14,28.05,28.14,13400.0,23.302,23.3601,23.2854,23.3601,13400.0
2010-06-28 11:00:00,28.14,28.15,28.11,28.11,8800.0,23.3601,23.3684,23.3352,23.3352,8800.0
2010-06-28 11:05:00,28.11,28.23,28.11,28.22,7800.0,23.3352,23.4348,23.3352,23.4265,7800.0
2010-06-28 11:10:00,28.22,28.28,28.22,28.28,7200.0,23.4265,23.4763,23.4265,23.4763,7200.0
2010-06-28 11:15:00,28.27,28.28,28.23,28.24,6200.0,23.468,23.4763,23.4348,23.4431,6200.0
2010-06-28 11:20:00,28.23,28.25,28.23,28.23,2200.0,23.4348,23.4514,23.4348,23.4348,2200.0
2010-06-28 11:25:00,28.25,28.29,28.25,28.28,8200.0,23.4514,23.4846,23.4514,23.4763,8200.0
2010-06-28 11:30:00,28.29,28.33,28.28,28.31,7400.0,23.4846,23.5178,23.4763,23.5012,7400.0
2010-06-28 11:35:00,28.32,28.35,28.3,28.3,9200.0,23.5095,23.5344,23.4929,23.4929,9200.0
2010-06-28 11:40:00,28.31,28.35,28.31,28.31,10400.0,23.5012,23.5344,23.5012,23.5012,10400.0
2010-06-28 11:45:00,28.31,28.31,28.27,28.29,3000.0,23.5012,23.5012,23.468,23.4846,3000.0
2010-06-28 11:50:00,28.3,28.32,28.29,28.3,6600.0,23.4929,23.5095,23.4846,23.4929,6600.0
2010-06-28 11:55:00,28.29,28.29,28.24,28.25,5000.0,23.4846,23.4846,23.4431,23.4514,5000.0
2010-06-28 12:00:00,28.25,28.25,28.19,28.19,25800.0,23.4514,23.4514,23.4016,23.4016,25800.0
2010-06-28 12:05:00,28.18,28.18,28.17,28.18,8800.0,23.3933,23.3933,23.385,23.3933,8800.0
2010-06-28 12:10:00,28.18,28.18,28.15,28.15,5800.0,23.3933,23.3933,23.3684,23.3684,5800.0
2010-06-28 12:15:00,28.16,28.16,28.13,28.14,4800.0,23.3767,23.3767,23.3518,23.3601,4800.0
2010-06-28 12:20:00,28.14,28.14,28.1,28.12,6400.0,23.3601,23.3601,23.3269,23.3435,6400.0
2010-06-28 12:25:00,28.13,28.15,28.13,28.15,5200.0,23.3518,23.3684,23.3518,23.3684,5200.0
2010-06-28 12:30:00,28.15,28.16,28.11,28.11,8800.0,23.3684,23.3767,23.3352,23.3352,8800.0
2010-06-28 12:35:00,28.14,28.15,28.11,28.11,4200.0,23.3601,23.3684,23.3352,23.3352,4200.0
2010-06-28 12:40:00,28.11,28.15,28.09,28.14,5000.0,23.3352,23.3684,23.3186,23.3601,5000.0
2010-06-28 12:45:00,28.14,28.15,28.08,28.15,5800.0,23.3601,23.3684,23.3103,23.3684,5800.0
2010-06-28 12:50:00,28.16,28.17,28.12,28.15,13600.0,23.3767,23.385,23.3435,23.3684,13600.0
2010-06-28 12:55:00,28.14,28.16,28.14,28.16,4600.0,23.3601,23.3767,23.3601,23.3767,4600.0
2010-06-28 13:00:00,28.16,28.16,28.12,28.13,10800.0,23.3767,23.3767,23.3435,23.3518,10800.0
2010-06-28 13:05:00,28.13,28.15,28.11,28.11,16000.0,23.3518,23.3684,23.3352,23.3352,16000.0
2010-06-28 13:10:00,28.12,28.12,28.07,28.07,5800.0,23.3435,23.3435,23.302,23.302,5800.0
2010-06-28 13:15:00,28.07,28.1,28.05,28.07,8200.0,23.302,23.3269,23.2854,23.302,8200.0
2010-06-28 13:20:00,28.09,28.13,28.07,28.13,3200.0,23.3186,23.3518,23.302,23.3518,3200.0
2010-06-28 13:25:00,28.12,28.13,28.11,28.11,5000.0,23.3435,23.3518,23.3352,23.3352,5000.0
2010-06-28 13:30:00,28.1,28.1,28.05,28.05,19600.0,23.3269,23.3269,23.2854,23.2854,19600.0
2010-06-28 13:35:00,28.05,28.08,28.05,28.08,9200.0,23.2854,23.3103,23.2854,23.3103,9200.0
2010-06-28 13:40:00,28.08,28.1,28.08,28.1,4000.0,23.3103,23.3269,23.3103,23.3269,4000.0
2010-06-28 13:45:00,28.09,28.1,28.07,28.09,8400.0,23.3186,23.3269,23.302,23.3186,8400.0
2010-06-28 13:50:00,28.1,28.14,28.1,28.14,17400.0,23.3269,23.3601,23.3269,23.3601,17400.0
2010-06-28 13:55:00,28.14,28.17,28.14,28.16,9200.0,23.3601,23.385,23.3601,23.3767,9200.0
2010-06-28 14:00:00,28.15,28.15,28.11,28.14,9800.0,23.3684,23.3684,23.3352,23.3601,9800.0
2010-06-28 14:05:00,28.14,28.15,28.11,28.11,21000.0,23.3601,23.3684,23.3352,23.3352,21000.0
2010-06-28 14:10:00,28.11,28.14,28.11,28.14,16000.0,23.3352,23.3601,23.3352,23.3601,16000.0
2010-06-28 14:15:00,28.14,28.14,28.11,28.11,9800.0,23.3601,23.3601,23.3352,23.3352,9800.0
2010-06-28 14:20:00,28.12,28.12,28.09,28.11,11800.0,23.3435,23.3435,23.3186,23.3352,11800.0
2010-06-28 14:25:00,28.11,28.12,28.1,28.1,11600.0,23.3352,23.3435,23.3269,23.3269,11600.0
2010-06-28 14:30:00,28.08,28.1,28.07,28.08,15600.0,23.3103,23.3269,23.302,23.3103,15600.0
2010-06-28 14:35:00,28.09,28.13,28.08,28.12,19400.0,23.3186,23.3518,23.3103,23.3435,19400.0
2010-06-28 14:40:00,28.12,28.16,28.12,28.16,11400.0,23.3435,23.3767,23.3435,23.3767,11400.0
2010-06-28 14:45:00,28.16,28.17,28.14,28.17,8800.0,23.3767,23.385,23.3601,23.385,8800.0
2010-06-28 14:50:00,28.18,28.18,28.14,28.16,8800.0,23.3933,23.3933,23.3601,23.3767,8800.0
2010-06-28 14:55:00,28.16,28.18,28.15,28.18,9600.0,23.3767,23.3933,23.3684,23.3933,9600.0
2010-06-28 15:00:00,28.19,28.22,28.18,28.21,21400.0,23.4016,23.4265,23.3933,23.4182,21400.0
2010-06-28 15:05:00,28.2,28.23,28.19,28.2,20600.0,23.4099,23.4348,23.4016,23.4099,20600.0
2010-06-28 15:10:00,28.2,28.2,28.15,28.16,15200.0,23.4099,23.4099,23.3684,23.3767,15200.0
2010-06-28 15:15:00,28.15,28.17,28.11,28.17,20400.0,23.3684,23.385,23.3352,23.385,20400.0
2010-06-28 15:20:00,28.18,28.18,28.13,28.14,15800.0,23.3933,23.3933,23.3518,23.3601,15800.0
2010-06-28 15:25:00,28.14,28.14,28.09,28.11,18200.0,23.3601,23.3601,23.3186,23.3352,18200.0
2010-06-28 15:30:00,28.1,28.14,28.08,28.13,25800.0,23.3269,23.3601,23.3103,23.3518,25800.0
2010-06-28 15:35:00,28.13,28.15,28.11,28.13,37000.0,23.3518,23.3684,23.3352,23.3518,37000.0
2010-06-28 15:40:00,28.13,28.21,28.12,28.18,32200.0,23.3518,23.4182,23.3435,23.3933,32200.0
2010-06-28 15:45:00,28.2,28.2,28.14,28.17,40000.0,23.4099,23.4099,23.3601,23.385,40000.0
2010-06-28 15:50:00,28.17,28.17,28.07,28.09,66000.0,23.385,23.385,23.302,23.3186,66000.0
2010-06-28 15:55:00,28.09,28.11,28.07,28.08,87000.0,23.3186,23.3352,23.302,23.3103,87000.0
2010-06-29 09:30:00,27.91,27.91,27.71,27.89,79800.0,23.1692,23.1692,23.0031,23.1525,79800.0
2010-06-29 09:35:00,27.89,27.9,27.68,27.7,66200.0,23.1525,23.1608,22.9782,22.9948,66200.0
2010-06-29 09:40:00,27.7,27.84,27.66,27.78,67400.0,22.9948,23.111,22.9616,23.0612,67400.0
2010-06-29 09:45:00,27.76,27.78,27.61,27.64,52400.0,23.0446,23.0612,22.9201,22.945,52400.0
2010-06-29 09:50:00,27.65,27.74,27.61,27.73,30600.0,22.9533,23.028,22.9201,23.0197,30600.0
2010-06-29 09:55:00,27.73,27.77,27.71,27.76,23600.0,23.0197,23.0529,23.0031,23.0446,23600.0
2010-06-29 10:00:00,27.74,27.75,27.45,27.45,85200.0,23.028,23.0363,22.7873,22.7873,85200.0
2010-06-29 10:05:00,27.47,27.57,27.43,27.55,43800.0,22.8039,22.8869,22.7707,22.8703,43800.0
2010-06-29 10:10:00,27.54,27.57,27.53,27.55,21800.0,22.862,22.8869,22.8537,22.8703,21800.0
2010-06-29 10:15:00,27.55,27.56,27.41,27.45,20400.0,22.8703,22.8786,22.7541,22.7873,20400.0
2010-06-29 10:20:00,27.46,27.51,27.46,27.49,23000.0,22.7956,22.8371,22.7956,22.8205,23000.0
2010-06-29 10:25:00,27.49,27.5,27.4,27.41,41800.0,22.8205,22.8288,22.7458,22.7541,41800.0
2010-06-29 10:30:00,27.4,27.48,27.4,27.48,16200.0,22.7458,22.8122,22.7458,22.8122,16200.0
2010-06-29 10:35:00,27.47,27.52,27.47,27.52,30000.0,22.8039,22.8454,22.8039,22.8454,30000.0
2010-06-29 10:40:00,27.51,27.55,27.51,27.54,13400.0,22.8371,22.8703,22.8371,22.862,13400.0
2010-06-29 10:45:00,27.54,27.55,27.49,27.55,21400.0,22.862,22.8703,22.8205,22.8703,21400.0
2010-06-29 10:50:00,27.56,27.64,27.54,27.63,87800.0,22.8786,22.945,22.862,22.9367,87800.0
2010-06-29 10:55:00,27.63,27.72,27.63,27.71,48600.0,22.9367,23.0114,22.9367,23.0031,48600.0
2010-06-29 11:00:00,27.72,27.72,27.68,27.68,20000.0,23.0114,23.0114,22.9782,22.9782,20000.0
2010-06-29 11:05:00,27.68,27.72,27.65,27.72,26400.0,22.9782,23.0114,22.9533,23.0114,26400.0
2010-06-29 11:10:00,27.72,27.78,27.72,27.75,29600.0,23.0114,23.0612,23.0114,23.0363,29600.0
2010-06-29 11:15:00,27.75,27.75,27.68,27.69,45000.0,23.0363,23.0363,22.9782,22.9865,45000.0
2010-06-29 11:20:00,27.69,27.73,27.68,27.69,18000.0,22.9865,23.0197,22.9782,22.9865,18000.0
2010-06-29 11:25:00,27.7,27.73,27.68,27.68,62000.0,22.9948,23.0197,22.9782,22.9782,62000.0
2010-06-29 11:30:00,27.68,27.73,27.67,27.7,28400.0,22.9782,23.0197,22.9699,22.9948,28400.0
2010-06-29 11:35:00,27.68,27.72,27.68,27.69,32200.0,22.9782,23.0114,22.9782,22.9865,32200.0
2010-06-29 11:40:00,27.7,27.71,27.67,27.68,52200.0,22.9948,23.0031,22.9699,22.9782,52200.0
2010-06-29 11:45:00,27.68,27.73,27.67,27.72,25200.0,22.9782,23.0197,22.9699,23.0114,25200.0
2010-06-29 11:50:00,27.71,27.73,27.66,27.66,36000.0,23.0031,23.0197,22.9616,22.9616,36000.0
2010-06-29 11:55:00,27.67,27.68,27.65,27.66,15600.0,22.9699,22.9782,22.9533,22.9616,15600.0
2010-06-29 12:00:00,27.67,27.67,27.63,27.65,39000.0,22.9699,22.9699,22.9367,22.9533,39000.0
2010-06-29 12:05:00,27.65,27.68,27.64,27.68,20400.0,22.9533,22.9782,22.945,22.9782,20400.0
2010-06-29 12:10:00,27.68,27.7,27.66,27.7,21000.0,22.9782,22.9948,22.9616,22.9948,21000.0
2010-06-29 12:15:00,27.7,27.75,27.67,27.71,22600.0,22.9948,23.0363,22.9699,23.0031,22600.0
2010-06-29 12:20:00,27.7,27.8,27.7,27.79,27200.0,22.9948,23.0778,22.9948,23.0695,27200.0
2010-06-29 12:25:00,27.8,27.81,27.74,27.75,17200.0,23.0778,23.0861,23.028,23.0363,17200.0
2010-06-29 12:30:00,27.75,27.76,27.72,27.72,7800.0,23.0363,23.0446,23.0114,23.0114,7800.0
2010-06-29 12:35:00,27.71,27.75,27.69,27.7,9400.0,23.0031,23.0363,22.9865,22.9948,9400.0
2010-06-29 12:40:00,27.7,27.74,27.69,27.71,20600.0,22.9948,23.028,22.9865,23.0031,20600.0
2010-06-29 12:45:00,27.71,27.76,27.71,27.76,7000.0,23.0031,23.0446,23.0031,23.0446,7000.0
2010-06-29 12:50:00,27.77,27.77,27.72,27.73,12600.0,23.0529,23.0529,23.0114,23.0197,12600.0
2010-06-29 12:55:00,27.73,27.75,27.7,27.71,17400.0,23.0197,23.0363,22.9948,23.0031,17400.0
2010-06-29 13:00:00,27.71,27.71,27.68,27.68,13600.0,23.0031,23.0031,22.9782,22.9782,13600.0
2010-06-29 13:05:00,27.69,27.72,27.67,27.72,14400.0,22.9865,23.0114,22.9699,23.0114,14400.0
2010-06-29 13:10:00,27.71,27.71,27.68,27.68,10000.0,23.0031,23.0031,22.9782,22.9782,10000.0
2010-06-29 13:15:00,27.68,27.68,27.64,27.66,16200.0,22.9782,22.9782,22.945,22.9616,16200.0
2010-06-29 13:20:00,27.66,27.67,27.62,27.62,27000.0,22.9616,22.9699,22.9284,22.9284,27000.0
2010-06-29 13:25:00,27.61,27.64,27.6,27.63,23800.0,22.9201,22.945,22.9118,22.9367,23800.0
2010-06-29 13:30:00,27.64,27.64,27.52,27.53,14400.0,22.945,22.945,22.8454,22.8537,14400.0
2010-06-29 13:35:00,27.52,27.56,27.51,27.52,25200.0,22.8454,22.8786,22.8371,22.8454,25200.0
2010-06-29 13:40:00,27.53,27.6,27.53,27.6,23600.0,22.8537,22.9118,22.8537,22.9118,23600.0
2010-06-29 13:45:00,27.59,27.6,27.57,27.57,21800.0,22.9035,22.9118,22.8869,22.8869,21800.0
2010-06-29 13:50:00,27.58,27.58,27.54,27.56,9200.0,22.8952,22.8952,22.862,22.8786,9200.0
2010-06-29 13:55:00,27.56,27.66,27.56,27.65,17600.0,22.8786,22.9616,22.8786,22.9533,17600.0
2010-06-29 14:00:00,27.65,27.66,27.64,27.65,5600.0,22.9533,22.9616,22.945,22.9533,5600.0
2010-06-29 14:05:00,27.65,27.72,27.65,27.72,18200.0,22.9533,23.0114,22.9533,23.0114,18200.0
2010-06-29 14:10:00,27.71,27.76,27.71,27.75,9600.0,23.0031,23.0446,23.0031,23.0363,9600.0
2010-06-29 14:15:00,27.76,27.76,27.74,27.75,27000.0,23.0446,23.0446,23.028,23.0363,27000.0
2010-06-29 14:20:00,27.74,27.77,27.72,27.77,31200.0,23.028,23.0529,23.0114,23.0529,31200.0
2010-06-29 14:25:00,27.77,27.79,27.75,27.75,43000.0,23.0529,23.0695,23.0363,23.0363,43000.0
2010-06-29 14:30:00,27.75,27.75,27.7,27.72,58200.0,23.0363,23.0363,22.9948,23.0114,58200.0
2010-06-29 14:35:00,27.72,27.77,27.71,27.72,76000.0,23.0114,23.0529,23.0031,23.0114,76000.0
2010-06-29 14:40:00,27.72,27.74,27.68,27.74,38400.0,23.0114,23.028,22.9782,23.028,38400.0
2010-06-29 14:45:00,27.73,27.73,27.68,27.7,27400.0,23.0197,23.0197,22.9782,22.9948,27400.0
2010-06-29 14:50:00,27.69,27.73,27.64,27.68,45600.0,22.9865,23.0197,22.945,22.9782,45600.0
2010-06-29 14:55:00,27.68,27.68,27.63,27.64,28600.0,22.9782,22.9782,22.9367,22.945,28600.0
2010-06-29 15:00:00,27.65,27.68,27.63,27.67,35600.0,22.9533,22.9782,22.9367,22.9699,35600.0
2010-06-29 15:05:00,27.68,27.72,27.64,27.64,49200.0,22.9782,23.0114,22.945,22.945,49200.0
2010-06-29 15:10:00,27.63,27.65,27.59,27.63,39600.0,22.9367,22.9533,22.9035,22.9367,39600.0
2010-06-29 15:15:00,27.64,27.7,27.57,27.58,27000.0,22.945,22.9948,22.8869,22.8952,27000.0
2010-06-29 15:20:00,27.57,27.6,27.47,27.56,59800.0,22.8869,22.9118,22.8039,22.8786,59800.0
2010-06-29 15:25:00,27.55,27.56,27.51,27.55,54600.0,22.8703,22.8786,22.8371,22.8703,54600.0
2010-06-29 15:30:00,27.54,27.57,27.5,27.54,66800.0,22.862,22.8869,22.8288,22.862,66800.0
2010-06-29 15:35:00,27.55,27.59,27.54,27.57,47600.0,22.8703,22.9035,22.862,22.8869,47600.0
2010-06-29 15:40:00,27.57,27.57,27.5,27.5,62800.0,22.8869,22.8869,22.8288,22.8288,62800.0
2010-06-29 15:45:00,27.49,27.57,27.48,27.57,238400.0,22.8205,22.8869,22.8122,22.8869,238400.0
2010-06-29 15:50:00,27.57,27.77,27.53,27.76,326800.0,22.8869,23.0529,22.8537,23.0446,326800.0
2010-06-29 15:55:00,27.75,27.8,27.72,27.73,345600.0,23.0363,23.0778,23.0114,23.0197,345600.0
2010-06-30 09:30:00,27.71,27.83,27.7,27.74,37000.0,23.0031,23.1027,22.9948,23.028,37000.0
2010-06-30 09:35:00,27.72,27.76,27.67,27.74,14000.0,23.0114,23.0446,22.9699,23.028,14000.0
2010-06-30 09:40:00,27.75,27.82,27.72,27.82,21000.0,23.0363,23.0944,23.0114,23.0944,21000.0
2010-06-30 09:45:00,27.84,27.99,27.81,27.97,46200.0,23.111,23.2356,23.0861,23.219,46200.0
2010-06-30 09:50:00,27.97,28.0,27.93,28.0,19000.0,23.219,23.2439,23.1858,23.2439,19000.0
2010-06-30 09:55:00,28.0,28.05,28.0,28.04,24000.0,23.2439,23.2854,23.2439,23.2771,24000.0
2010-06-30 10:00:00,28.05,28.05,27.9,27.92,60800.0,23.2854,23.2854,23.1608,23.1775,60800.0
2010-06-30 10:05:00,27.92,27.96,27.91,27.96,43000.0,23.1775,23.2107,23.1692,23.2107,43000.0
2010-06-30 10:10:00,27.96,28.03,27.95,28.03,11000.0,23.2107,23.2688,23.2024,23.2688,11000.0
2010-06-30 10:15:00,28.03,28.11,28.03,28.1,30000.0,23.2688,23.3352,23.2688,23.3269,30000.0
2010-06-30 10:20:00,28.1,28.1,28.04,28.04,42400.0,23.3269,23.3269,23.2771,23.2771,42400.0
2010-06-30 10:25:00,28.05,28.05,28.0,28.05,18800.0,23.2854,23.2854,23.2439,23.2854,18800.0
2010-06-30 10:30:00,28.03,28.08,28.03,28.06,20400.0,23.2688,23.3103,23.2688,23.2937,20400.0
2010-06-30 10:35:00,28.06,28.12,28.06,28.12,16000.0,23.2937,23.3435,23.2937,23.3435,16000.0
2010-06-30 10:40:00,28.11,28.13,28.02,28.02,18800.0,23.3352,23.3518,23.2605,23.2605,18800.0
2010-06-30 10:45:00,28.02,28.06,28.02,28.02,21600.0,23.2605,23.2937,23.2605,23.2605,21600.0
2010-06-30 10:50:00,28.02,28.06,28.0,28.05,36200.0,23.2605,23.2937,23.2439,23.2854,36200.0
2010-06-30 10:55:00,28.05,28.06,28.03,28.03,16200.0,23.2854,23.2937,23.2688,23.2688,16200.0
2010-06-30 11:00:00,28.0,28.06,28.0,28.05,28800.0,23.2439,23.2937,23.2439,23.2854,28800.0
2010-06-30 11:05:00,28.05,28.08,28.04,28.07,28400.0,23.2854,23.3103,23.2771,23.302,28400.0
2010-06-30 11:10:00,28.07,28.11,28.07,28.11,41600.0,23.302,23.3352,23.302,23.3352,41600.0
2010-06-30 11:15:00,28.11,28.16,28.11,28.15,30800.0,23.3352,23.3767,23.3352,23.3684,30800.0
2010-06-30 11:20:00,28.15,28.19,28.15,28.18,34800.0,23.3684,23.4016,23.3684,23.3933,34800.0
2010-06-30 11:25:00,28.18,28.22,28.18,28.19,34800.0,23.3933,23.4265,23.3933,23.4016,34800.0
2010-06-30 11:30:00,28.18,28.19,28.15,28.16,23200.0,23.3933,23.4016,23.3684,23.3767,23200.0
2010-06-30 11:35:00,28.15,28.18,28.15,28.17,39600.0,23.3684,23.3933,23.3684,23.385,39600.0
2010-06-30 11:40:00,28.17,28.21,28.17,28.21,27000.0,23.385,23.4182,23.385,23.4182,27000.0
2010-06-30 11:45:00,28.21,28.25,28.19,28.24,16000.0,23.4182,23.4514,23.4016,23.4431,16000.0
2010-06-30 11:50:00,28.25,28.27,28.24,28.27,25000.0,23.4514,23.468,23.4431,23.468,25000.0
2010-06-30 11:55:00,28.26,28.31,28.25,28.27,22400.0,23.4597,23.5012,23.4514,23.468,22400.0
2010-06-30 12:00:00,28.27,28.28,28.25,28.25,39400.0,23.468,23.4763,23.4514,23.4514,39400.0
2010-06-30 12:05:00,28.26,28.26,28.22,28.23,15000.0,23.4597,23.4597,23.4265,23.4348,15000.0
2010-06-30 12:10:00,28.24,28.28,28.24,28.27,21000.0,23.4431,23.4763,23.4431,23.468,21000.0
2010-06-30 12:15:00,28.27,28.27,28.24,28.25,13400.0,23.468,23.468,23.4431,23.4514,13400.0
2010-06-30 12:20:00,28.25,28.26,28.24,28.24,18000.0,23.4514,23.4597,23.4431,23.4431,18000.0
2010-06-30 12:25:00,28.24,28.24,28.18,28.18,12800.0,23.4431,23.4431,23.3933,23.3933,12800.0
2010-06-30 12:30:00,28.18,28.21,28.17,28.21,13600.0,23.3933,23.4182,23.385,23.4182,13600.0
2010-06-30 12:35:00,28.21,28.23,28.2,28.23,21200.0,23.4182,23.4348,23.4099,23.4348,21200.0
2010-06-30 12:40:00,28.23,28.25,28.21,28.22,23600.0,23.4348,23.4514,23.4182,23.4265,23600.0
2010-06-30 12:45:00,28.22,28.22,28.17,28.17,19600.0,23.4265,23.4265,23.385,23.385,19600.0
2010-06-30 12:50:00,28.18,28.23,28.18,28.22,34200.0,23.3933,23.4348,23.3933,23.4265,34200.0
2010-06-30 12:55:00,28.22,28.23,28.22,28.22,6200.0,23.4265,23.4348,23.4265,23.4265,6200.0
2010-06-30 13:00:00,28.22,28.25,28.21,28.25,12400.0,23.4265,23.4514,23.4182,23.4514,12400.0
2010-06-30 13:05:00,28.27,28.27,28.22,28.24,28400.0,23.468,23.468,23.4265,23.4431,28400.0
2010-06-30 13:10:00,28.24,28.25,28.23,28.24,10400.0,23.4431,23.4514,23.4348,23.4431,10400.0
2010-06-30 13:15:00,28.23,28.24,28.21,28.21,19600.0,23.4348,23.4431,23.4182,23.4182,19600.0
2010-06-30 13:20:00,28.21,28.22,28.2,28.22,45800.0,23.4182,23.4265,23.4099,23.4265,45800.0
2010-06-30 13:25:00,28.22,28.22,28.18,28.2,29600.0,23.4265,23.4265,23.3933,23.4099,29600.0
2010-06-30 13:30:00,28.2,28.22,28.17,28.17,31400.0,23.4099,23.4265,23.385,23.385,31400.0
2010-06-30 13:35:00,28.16,28.21,28.16,28.2,31400.0,23.3767,23.4182,23.3767,23.4099,31400.0
2010-06-30 13:40:00,28.2,28.23,28.19,28.22,51200.0,23.4099,23.4348,23.4016,23.4265,51200.0
2010-06-30 13:45:00,28.22,28.27,28.22,28.25,48200.0,23.4265,23.468,23.4265,23.4514,48200.0
2010-06-30 13:50:00,28.25,28.29,28.23,28.29,23800.0,23.4514,23.4846,23.4348,23.4846,23800.0
2010-06-30 13:55:00,28.28,28.31,28.25,28.27,78600.0,23.4763,23.5012,23.4514,23.468,78600.0
2010-06-30 14:00:00,28.26,28.3,28.24,28.25,90000.0,23.4597,23.4929,23.4431,23.4514,90000.0
2010-06-30 14:05:00,28.25,28.27,28.18,28.21,78000.0,23.4514,23.468,23.3933,23.4182,78000.0
2010-06-30 14:10:00,28.21,28.23,28.12,28.12,35200.0,23.4182,23.4348,23.3435,23.3435,35200.0
2010-06-30 14:15:00,28.12,28.17,28.11,28.16,34600.0,23.3435,23.385,23.3352,23.3767,34600.0
2010-06-30 14:20:00,28.16,28.16,28.05,28.08,45200.0,23.3767,23.3767,23.2854,23.3103,45200.0
2010-06-30 14:25:00,28.08,28.1,28.07,28.08,37400.0,23.3103,23.3269,23.302,23.3103,37400.0
2010-06-30 14:30:00,28.08,28.11,28.05,28.07,27000.0,23.3103,23.3352,23.2854,23.302,27000.0
2010-06-30 14:35:00,28.07,28.11,28.07,28.09,26400.0,23.302,23.3352,23.302,23.3186,26400.0
2010-06-30 14:40:00,28.09,28.1,28.01,28.05,74200.0,23.3186,23.3269,23.2522,23.2854,74200.0
2010-06-30 14:45:00,28.06,28.1,28.02,28.1,36200.0,23.2937,23.3269,23.2605,23.3269,36200.0
2010-06-30 14:50:00,28.09,28.12,28.06,28.1,21800.0,23.3186,23.3435,23.2937,23.3269,21800.0
2010-06-30 14:55:00,28.11,28.14,28.08,28.08,24400.0,23.3352,23.3601,23.3103,23.3103,24400.0
2010-06-30 15:00:00,28.08,28.14,28.07,28.13,49200.0,23.3103,23.3601,23.302,23.3518,49200.0
2010-06-30 15:05:00,28.13,28.14,28.1,28.13,30600.0,23.3518,23.3601,23.3269,23.3518,30600.0
2010-06-30 15:10:00,28.13,28.14,28.08,28.11,28400.0,23.3518,23.3601,23.3103,23.3352,28400.0
2010-06-30 15:15:00,28.11,28.11,28.06,28.09,59400.0,23.3352,23.3352,23.2937,23.3186,59400.0
2010-06-30 15:20:00,28.08,28.13,28.07,28.11,54400.0,23.3103,23.3518,23.302,23.3352,54400.0
2010-06-30 15:25:00,28.11,28.11,28.0,28.0,97400.0,23.3352,23.3352,23.2439,23.2439,97400.0
2010-06-30 15:30:00,28.0,28.01,27.92,27.96,200200.0,23.2439,23.2522,23.1775,23.2107,200200.0
2010-06-30 15:35:00,27.95,27.97,27.87,27.87,104400.0,23.2024,23.219,23.1359,23.1359,104400.0
2010-06-30 15:40:00,27.88,27.89,27.79,27.8,121800.0,23.1442,23.1525,23.0695,23.0778,121800.0
2010-06-30 15:45:00,27.79,27.84,27.73,27.82,166800.0,23.0695,23.111,23.0197,23.0944,166800.0
2010-06-30 15:50:00,27.82,27.88,27.76,27.8,183800.0,23.0944,23.1442,23.0446,23.0778,183800.0
2010-06-30 15:55:00,27.79,27.89,27.76,27.85,293800.0,23.0695,23.1525,23.0446,23.1193,293800.0
2010-07-01 09:30:00,27.89,27.91,27.81,27.91,71200.0,23.1525,23.1692,23.0861,23.1692,71200.0
2010-07-01 09:35:00,27.92,28.18,27.91,28.18,42600.0,23.1775,23.3933,23.1692,23.3933,42600.0
2010-07-01 09:40:00,28.19,28.19,28.14,28.17,41800.0,23.4016,23.4016,23.3601,23.385,41800.0
2010-07-01 09:45:00,28.15,28.17,28.13,28.14,42600.0,23.3684,23.385,23.3518,23.3601,42600.0
2010-07-01 09:50:00,28.14,28.16,28.02,28.02,67800.0,23.3601,23.3767,23.2605,23.2605,67800.0
2010-07-01 09:55:00,28.02,28.04,27.98,28.0,50200.0,23.2605,23.2771,23.2273,23.2439,50200.0
2010-07-01 10:00:00,27.99,28.0,27.87,27.91,72200.0,23.2356,23.2439,23.1359,23.1692,72200.0
2010-07-01 10:05:00,27.9,28.0,27.9,27.99,241800.0,23.1608,23.2439,23.1608,23.2356,241800.0
2010-07-01 10:10:00,27.98,28.0,27.9,27.91,50800.0,23.2273,23.2439,23.1608,23.1692,50800.0
2010-07-01 10:15:00,27.91,27.93,27.88,27.91,49400.0,23.1692,23.1858,23.1442,23.1692,49400.0
2010-07-01 10:20:00,27.91,27.95,27.89,27.95,27800.0,23.1692,23.2024,23.1525,23.2024,27800.0
2010-07-01 10:25:00,27.96,27.97,27.91,27.97,37600.0,23.2107,23.219,23.1692,23.219,37600.0
2010-07-01 10:30:00,27.96,28.02,27.95,27.96,68000.0,23.2107,23.2605,23.2024,23.2107,68000.0
2010-07-01 10:35:00,27.96,27.97,27.86,27.87,46000.0,23.2107,23.219,23.1276,23.1359,46000.0
2010-07-01 10:40:00,27.86,27.88,27.79,27.83,104200.0,23.1276,23.1442,23.0695,23.1027,104200.0
2010-07-01 10:45:00,27.84,27.85,27.82,27.85,26800.0,23.111,23.1193,23.0944,23.1193,26800.0
2010-07-01 10:50:00,27.84,27.84,27.78,27.8,30000.0,23.111,23.111,23.0612,23.0778,30000.0
2010-07-01 10:55:00,27.79,27.85,27.78,27.84,82000.0,23.0695,23.1193,23.0612,23.111,82000.0
2010-07-01 11:00:00,27.83,27.84,27.78,27.81,109000.0,23.1027,23.111,23.0612,23.0861,109000.0
2010-07-01 11:05:00,27.79,27.8,27.72,27.74,64400.0,23.0695,23.0778,23.0114,23.028,64400.0
2010-07-01 11:10:00,27.75,27.78,27.7,27.76,162400.0,23.0363,23.0612,22.9948,23.0446,162400.0
2010-07-01 11:15:00,27.75,27.83,27.75,27.82,47600.0,23.0363,23.1027,23.0363,23.0944,47600.0
2010-07-01 11:20:00,27.83,27.85,27.8,27.81,28800.0,23.1027,23.1193,23.0778,23.0861,28800.0
2010-07-01 11:25:00,27.81,27.9,27.8,27.9,50200.0,23.0861,23.1608,23.0778,23.1608,50200.0
2010-07-01 11:30:00,27.9,27.94,27.88,27.94,32600.0,23.1608,23.1941,23.1442,23.1941,32600.0
2010-07-01 11:35:00,27.95,27.98,27.92,27.97,41600.0,23.2024,23.2273,23.1775,23.219,41600.0
2010-07-01 11:40:00,27.97,27.98,27.93,27.97,43000.0,23.219,23.2273,23.1858,23.219,43000.0
2010-07-01 11:45:00,27.96,28.0,27.95,27.98,38600.0,23.2107,23.2439,23.2024,23.2273,38600.0
2010-07-01 11:50:00,27.97,28.04,27.97,28.03,35400.0,23.219,23.2771,23.219,23.2688,35400.0
2010-07-01 11:55:00,28.03,28.03,28.0,28.03,21000.0,23.2688,23.2688,23.2439,23.2688,21000.0
2010-07-01 12:00:00,28.02,28.02,27.98,28.0,55400.0,23.2605,23.2605,23.2273,23.2439,55400.0
2010-07-01 12:05:00,27.99,28.02,27.98,27.98,30400.0,23.2356,23.2605,23.2273,23.2273,30400.0
2010-07-01 12:10:00,27.98,28.04,27.98,28.0,25000.0,23.2273,23.2771,23.2273,23.2439,25000.0
2010-07-01 12:15:00,27.99,28.03,27.98,28.02,32200.0,23.2356,23.2688,23.2273,23.2605,32200.0
2010-07-01 12:20:00,28.0,28.02,27.99,28.0,38600.0,23.2439,23.2605,23.2356,23.2439,38600.0
2010-07-01 12:25:00,28.0,28.03,28.0,28.02,16200.0,23.2439,23.2688,23.2439,23.2605,16200.0
2010-07-01 12:30:00,28.02,28.05,28.0,28.04,47200.0,23.2605,23.2854,23.2439,23.2771,47200.0
2010-07-01 12:35:00,28.05,28.12,28.01,28.09,41400.0,23.2854,23.3435,23.2522,23.3186,41400.0
2010-07-01 12:40:00,28.09,28.29,28.08,28.27,67400.0,23.3186,23.4846,23.3103,23.468,67400.0
2010-07-01 12:45:00,28.26,28.29,28.25,28.27,56000.0,23.4597,23.4846,23.4514,23.468,56000.0
2010-07-01 12:50:00,28.28,28.34,28.28,28.28,51400.0,23.4763,23.5261,23.4763,23.4763,51400.0
2010-07-01 12:55:00,28.28,28.3,28.26,28.28,53000.0,23.4763,23.4929,23.4597,23.4763,53000.0
2010-07-01 13:00:00,28.28,28.29,28.25,28.25,54800.0,23.4763,23.4846,23.4514,23.4514,54800.0
2010-07-01 13:05:00,28.25,28.32,28.24,28.32,55000.0,23.4514,23.5095,23.4431,23.5095,55000.0
2010-07-01 13:10:00,28.31,28.31,28.27,28.28,32200.0,23.5012,23.5012,23.468,23.4763,32200.0
2010-07-01 13:15:00,28.28,28.36,28.28,28.36,52000.0,23.4763,23.5427,23.4763,23.5427,52000.0
2010-07-01 13:20:00,28.36,28.39,28.35,28.36,32800.0,23.5427,23.5676,23.5344,23.5427,32800.0
2010-07-01 13:25:00,28.35,28.35,28.24,28.25,43800.0,23.5344,23.5344,23.4431,23.4514,43800.0
2010-07-01 13:30:00,28.25,28.33,28.25,28.32,41400.0,23.4514,23.5178,23.4514,23.5095,41400.0
2010-07-01 13:35:00,28.32,28.36,28.29,28.36,49800.0,23.5095,23.5427,23.4846,23.5427,49800.0
2010-07-01 13:40:00,28.38,28.38,28.33,28.36,75800.0,23.5593,23.5593,23.5178,23.5427,75800.0
2010-07-01 13:45:00,28.38,28.39,28.36,28.36,52000.0,23.5593,23.5676,23.5427,23.5427,52000.0
2010-07-01 13:50:00,28.36,28.4,28.35,28.36,28000.0,23.5427,23.5759,23.5344,23.5427,28000.0
2010-07-01 13:55:00,28.36,28.41,28.35,28.41,26400.0,23.5427,23.5842,23.5344,23.5842,26400.0
2010-07-01 14:00:00,28.4,28.4,28.34,28.36,22600.0,23.5759,23.5759,23.5261,23.5427,22600.0
2010-07-01 14:05:00,28.38,28.38,28.32,28.32,20600.0,23.5593,23.5593,23.5095,23.5095,20600.0
2010-07-01 14:10:00,28.32,28.39,28.31,28.38,32600.0,23.5095,23.5676,23.5012,23.5593,32600.0
2010-07-01 14:15:00,28.38,28.44,28.38,28.41,53000.0,23.5593,23.6091,23.5593,23.5842,53000.0
2010-07-01 14:20:00,28.41,28.45,28.39,28.44,83800.0,23.5842,23.6174,23.5676,23.6091,83800.0
2010-07-01 14:25:00,28.44,28.44,28.36,28.39,20400.0,23.6091,23.6091,23.5427,23.5676,20400.0
2010-07-01 14:30:00,28.39,28.39,28.33,28.34,34600.0,23.5676,23.5676,23.5178,23.5261,34600.0
2010-07-01 14:35:00,28.35,28.38,28.3,28.34,35000.0,23.5344,23.5593,23.4929,23.5261,35000.0
2010-07-01 14:40:00,28.34,28.34,28.23,28.25,35000.0,23.5261,23.5261,23.4348,23.4514,35000.0
2010-07-01 14:45:00,28.25,28.25,28.21,28.22,39800.0,23.4514,23.4514,23.4182,23.4265,39800.0
2010-07-01 14:50:00,28.23,28.24,28.18,28.23,35200.0,23.4348,23.4431,23.3933,23.4348,35200.0
2010-07-01 14:55:00,28.23,28.29,28.21,28.28,37000.0,23.4348,23.4846,23.4182,23.4763,37000.0
2010-07-01 15:00:00,28.29,28.39,28.29,28.38,95200.0,23.4846,23.5676,23.4846,23.5593,95200.0
2010-07-01 15:05:00,28.39,28.43,28.37,28.4,68800.0,23.5676,23.6008,23.551,23.5759,68800.0
2010-07-01 15:10:00,28.4,28.44,28.37,28.4,72800.0,23.5759,23.6091,23.551,23.5759,72800.0
2010-07-01 15:15:00,28.4,28.42,28.36,28.4,70400.0,23.5759,23.5925,23.5427,23.5759,70400.0
2010-07-01 15:20:00,28.39,28.41,28.35,28.4,65800.0,23.5676,23.5842,23.5344,23.5759,65800.0
2010-07-01 15:25:00,28.39,28.46,28.36,28.46,70000.0,23.5676,23.6257,23.5427,23.6257,70000.0
2010-07-01 15:30:00,28.45,28.5,28.41,28.49,103600.0,23.6174,23.6589,23.5842,23.6506,103600.0
2010-07-01 15:35:00,28.48,28.52,28.47,28.49,107200.0,23.6423,23.6755,23.634,23.6506,107200.0
2010-07-01 15:40:00,28.48,28.5,28.44,28.5,68400.0,23.6423,23.6589,23.6091,23.6589,68400.0
2010-07-01 15:45:00,28.49,28.53,28.37,28.38,101000.0,23.6506,23.6838,23.551,23.5593,101000.0
2010-07-01 15:50:00,28.38,28.49,28.34,28.49,114200.0,23.5593,23.6506,23.5261,23.6506,114200.0
2010-07-01 15:55:00,28.49,28.52,28.45,28.48,259600.0,23.6506,23.6755,23.6174,23.6423,259600.0
2010-07-02 09:30:00,28.1,28.68,28.05,28.65,51200.0,23.3269,23.8084,23.2854,23.7835,51200.0
2010-07-02 09:35:00,28.64,28.78,28.57,28.75,47800.0,23.7752,23.8914,23.717,23.8665,47800.0
2010-07-02 09:40:00,28.77,28.83,28.72,28.82,50000.0,23.8831,23.9329,23.8416,23.9246,50000.0
2010-07-02 09:45:00,28.8,28.95,28.8,28.92,60200.0,23.908,24.0325,23.908,24.0076,60200.0
2010-07-02 09:50:00,28.9,28.92,28.74,28.74,41000.0,23.991,24.0076,23.8582,23.8582,41000.0
2010-07-02 09:55:00,28.73,28.79,28.7,28.77,37400.0,23.8499,23.8997,23.825,23.8831,37400.0
2010-07-02 10:00:00,28.77,28.78,28.66,28.66,41600.0,23.8831,23.8914,23.7918,23.7918,41600.0
2010-07-02 10:05:00,28.65,28.73,28.64,28.72,23800.0,23.7835,23.8499,23.7752,23.8416,23800.0
2010-07-02 10:10:00,28.72,28.76,28.72,28.74,26000.0,23.8416,23.8748,23.8416,23.8582,26000.0
2010-07-02 10:15:00,28.74,28.79,28.73,28.78,26800.0,23.8582,23.8997,23.8499,23.8914,26800.0
2010-07-02 10:20:00,28.79,28.85,28.78,28.83,31000.0,23.8997,23.9495,23.8914,23.9329,31000.0
2010-07-02 10:25:00,28.83,28.84,28.8,28.82,30200.0,23.9329,23.9412,23.908,23.9246,30200.0
2010-07-02 10:30:00,28.82,28.84,28.81,28.82,42800.0,23.9246,23.9412,23.9163,23.9246,42800.0
2010-07-02 10:35:00,28.82,28.83,28.78,28.8,48400.0,23.9246,23.9329,23.8914,23.908,48400.0
2010-07-02 10:40:00,28.8,28.82,28.79,28.79,27200.0,23.908,23.9246,23.8997,23.8997,27200.0
2010-07-02 10:45:00,28.79,28.83,28.79,28.83,18400.0,23.8997,23.9329,23.8997,23.9329,18400.0
2010-07-02 10:50:00,28.83,28.84,28.78,28.8,40200.0,23.9329,23.9412,23.8914,23.908,40200.0
2010-07-02 10:55:00,28.8,28.81,28.76,28.78,26800.0,23.908,23.9163,23.8748,23.8914,26800.0
2010-07-02 11:00:00,28.77,28.78,28.71,28.73,33400.0,23.8831,23.8914,23.8333,23.8499,33400.0
2010-07-02 11:05:00,28.72,28.76,28.72,28.75,65400.0,23.8416,23.8748,23.8416,23.8665,65400.0
2010-07-02 11:10:00,28.75,28.75,28.71,28.74,45000.0,23.8665,23.8665,23.8333,23.8582,45000.0
2010-07-02 11:15:00,28.73,28.75,28.66,28.67,42400.0,23.8499,23.8665,23.7918,23.8001,42400.0
2010-07-02 11:20:00,28.67,28.68,28.57,28.6,55200.0,23.8001,23.8084,23.717,23.7419,55200.0
2010-07-02 11:25:00,28.61,28.61,28.5,28.51,51200.0,23.7502,23.7502,23.6589,23.6672,51200.0
2010-07-02 11:30:00,28.52,28.56,28.5,28.56,28800.0,23.6755,23.7087,23.6589,23.7087,28800.0
2010-07-02 11:35:00,28.56,28.56,28.47,28.47,29600.0,23.7087,23.7087,23.634,23.634,29600.0
2010-07-02 11:40:00,28.47,28.5,28.43,28.5,25000.0,23.634,23.6589,23.6008,23.6589,25000.0
2010-07-02 11:45:00,28.49,28.53,28.47,28.52,22000.0,23.6506,23.6838,23.634,23.6755,22000.0
2010-07-02 11:50:00,28.52,28.6,28.52,28.57,39200.0,23.6755,23.7419,23.6755,23.717,39200.0
2010-07-02 11:55:00,28.57,28.59,28.52,28.59,29200.0,23.717,23.7336,23.6755,23.7336,29200.0
2010-07-02 12:00:00,28.59,28.63,28.58,28.63,54400.0,23.7336,23.7668,23.7253,23.7668,54400.0
2010-07-02 12:05:00,28.62,28.74,28.62,28.74,134200.0,23.7585,23.8582,23.7585,23.8582,134200.0
2010-07-02 12:10:00,28.73,28.77,28.73,28.76,38000.0,23.8499,23.8831,23.8499,23.8748,38000.0
2010-07-02 12:15:00,28.77,28.77,28.74,28.75,33000.0,23.8831,23.8831,23.8582,23.8665,33000.0
2010-07-02 12:20:00,28.75,28.78,28.73,28.77,22000.0,23.8665,23.8914,23.8499,23.8831,22000.0
2010-07-02 12:25:00,28.77,28.78,28.75,28.77,19400.0,23.8831,23.8914,23.8665,23.8831,19400.0
2010-07-02 12:30:00,28.77,28.77,28.75,28.76,17600.0,23.8831,23.8831,23.8665,23.8748,17600.0
2010-07-02 12:35:00,28.76,28.76,28.68,28.71,20400.0,23.8748,23.8748,23.8084,23.8333,20400.0
2010-07-02 12:40:00,28.73,28.76,28.71,28.72,23600.0,23.8499,23.8748,23.8333,23.8416,23600.0
2010-07-02 12:45:00,28.73,28.73,28.68,28.7,21800.0,23.8499,23.8499,23.8084,23.825,21800.0
2010-07-02 12:50:00,28.7,28.74,28.68,28.68,21000.0,23.825,23.8582,23.8084,23.8084,21000.0
2010-07-02 12:55:00,28.68,28.7,28.63,28.65,49000.0,23.8084,23.825,23.7668,23.7835,49000.0
2010-07-02 13:00:00,28.64,28.65,28.58,28.61,55800.0,23.7752,23.7835,23.7253,23.7502,55800.0
2010-07-02 13:05:00,28.61,28.68,28.61,28.68,55200.0,23.7502,23.8084,23.7502,23.8084,55200.0
2010-07-02 13:10:00,28.68,28.68,28.63,28.63,24600.0,23.8084,23.8084,23.7668,23.7668,24600.0
2010-07-02 13:15:00,28.63,28.65,28.6,28.64,37000.0,23.7668,23.7835,23.7419,23.7752,37000.0
2010-07-02 13:20:00,28.65,28.66,28.6,28.63,51000.0,23.7835,23.7918,23.7419,23.7668,51000.0
2010-07-02 13:25:00,28.63,28.63,28.58,28.63,54800.0,23.7668,23.7668,23.7253,23.7668,54800.0
2010-07-02 13:30:00,28.63,28.67,28.61,28.65,31200.0,23.7668,23.8001,23.7502,23.7835,31200.0
2010-07-02 13:35:00,28.65,28.68,28.64,28.66,65400.0,23.7835,23.8084,23.7752,23.7918,65400.0
2010-07-02 13:40:00,28.66,28.68,28.63,28.66,66800.0,23.7918,23.8084,23.7668,23.7918,66800.0
2010-07-02 13:45:00,28.65,28.75,28.65,28.75,27600.0,23.7835,23.8665,23.7835,23.8665,27600.0
2010-07-02 13:50:00,28.75,28.79,28.75,28.78,59800.0,23.8665,23.8997,23.8665,23.8914,59800.0
2010-07-02 13:55:00,28.78,28.86,28.78,28.84,53400.0,23.8914,23.9578,23.8914,23.9412,53400.0
2010-07-02 14:00:00,28.84,28.84,28.82,28.83,24800.0,23.9412,23.9412,23.9246,23.9329,24800.0
2010-07-02 14:05:00,28.83,28.84,28.76,28.77,24000.0,23.9329,23.9412,23.8748,23.8831,24000.0
2010-07-02 14:10:00,28.77,28.78,28.74,28.77,28400.0,23.8831,23.8914,23.8582,23.8831,28400.0
2010-07-02 14:15:00,28.76,28.78,28.75,28.77,34000.0,23.8748,23.8914,23.8665,23.8831,34000.0
2010-07-02 14:20:00,28.77,28.79,28.75,28.78,27200.0,23.8831,23.8997,23.8665,23.8914,27200.0
2010-07-02 14:25:00,28.78,28.8,28.74,28.75,28200.0,23.8914,23.908,23.8582,23.8665,28200.0
2010-07-02 14:30:00,28.76,28.76,28.66,28.66,59800.0,23.8748,23.8748,23.7918,23.7918,59800.0
2010-07-02 14:35:00,28.67,28.72,28.66,28.7,46400.0,23.8001,23.8416,23.7918,23.825,46400.0
2010-07-02 14:40:00,28.7,28.72,28.65,28.65,36200.0,23.825,23.8416,23.7835,23.7835,36200.0
2010-07-02 14:45:00,28.65,28.68,28.65,28.67,49400.0,23.7835,23.8084,23.7835,23.8001,49400.0
2010-07-02 14:50:00,28.67,28.67,28.64,28.67,34000.0,23.8001,23.8001,23.7752,23.8001,34000.0
2010-07-02 14:55:00,28.66,28.72,28.66,28.72,20200.0,23.7918,23.8416,23.7918,23.8416,20200.0
2010-07-02 15:00:00,28.73,28.77,28.7,28.75,59400.0,23.8499,23.8831,23.825,23.8665,59400.0
2010-07-02 15:05:00,28.75,28.85,28.75,28.85,63200.0,23.8665,23.9495,23.8665,23.9495,63200.0
2010-07-02 15:10:00,28.84,28.85,28.82,28.83,39400.0,23.9412,23.9495,23.9246,23.9329,39400.0
2010-07-02 15:15:00,28.84,28.84,28.8,28.84,44800.0,23.9412,23.9412,23.908,23.9412,44800.0
2010-07-02 15:20:00,28.83,28.86,28.82,28.83,43800.0,23.9329,23.9578,23.9246,23.9329,43800.0
2010-07-02 15:25:00,28.83,28.9,28.83,28.85,48000.0,23.9329,23.991,23.9329,23.9495,48000.0
2010-07-02 15:30:00,28.84,28.87,28.83,28.87,67200.0,23.9412,23.9661,23.9329,23.9661,67200.0
2010-07-02 15:35:00,28.87,28.96,28.87,28.96,73400.0,23.9661,24.0408,23.9661,24.0408,73400.0
2010-07-02 15:40:00,28.96,28.96,28.91,28.93,55400.0,24.0408,24.0408,23.9993,24.0159,55400.0
2010-07-02 15:45:00,28.93,29.0,28.91,28.93,132400.0,24.0159,24.074,23.9993,24.0159,132400.0
2010-07-02 15:50:00,28.93,28.93,28.81,28.83,119000.0,24.0159,24.0159,23.9163,23.9329,119000.0
2010-07-02 15:55:00,28.83,28.83,28.7,28.7,236800.0,23.9329,23.9329,23.825,23.825,236800.0
2010-07-06 09:30:00,29.08,29.11,28.99,29.08,40600.0,24.1404,24.1653,24.0657,24.1404,40600.0
2010-07-06 09:35:00,29.07,29.21,29.05,29.2,46400.0,24.1321,24.2483,24.1155,24.24,46400.0
2010-07-06 09:40:00,29.2,29.22,29.17,29.2,52000.0,24.24,24.2566,24.2151,24.24,52000.0
2010-07-06 09:45:00,29.21,29.21,29.16,29.2,36400.0,24.2483,24.2483,24.2068,24.24,36400.0
2010-07-06 09:50:00,29.2,29.38,29.19,29.36,35600.0,24.24,24.3895,24.2317,24.3729,35600.0
2010-07-06 09:55:00,29.37,29.55,29.36,29.49,92600.0,24.3812,24.5306,24.3729,24.4808,92600.0
2010-07-06 10:00:00,29.49,29.61,29.43,29.61,153600.0,24.4808,24.5804,24.431,24.5804,153600.0
2010-07-06 10:05:00,29.61,29.61,29.53,29.57,121000.0,24.5804,24.5804,24.514,24.5472,121000.0
2010-07-06 10:10:00,29.58,29.7,29.57,29.67,79200.0,24.5555,24.6551,24.5472,24.6302,79200.0
2010-07-06 10:15:00,29.68,29.7,29.67,29.67,48600.0,24.6385,24.6551,24.6302,24.6302,48600.0
2010-07-06 10:20:00,29.68,29.69,29.61,29.61,72600.0,24.6385,24.6468,24.5804,24.5804,72600.0
2010-07-06 10:25:00,29.63,29.63,29.59,29.6,58000.0,24.597,24.597,24.5638,24.5721,58000.0
2010-07-06 10:30:00,29.6,29.7,29.59,29.69,49600.0,24.5721,24.6551,24.5638,24.6468,49600.0
2010-07-06 10:35:00,29.68,29.72,29.68,29.68,92600.0,24.6385,24.6717,24.6385,24.6385,92600.0
2010-07-06 10:40:00,29.69,29.7,29.66,29.69,92200.0,24.6468,24.6551,24.6219,24.6468,92200.0
2010-07-06 10:45:00,29.69,29.76,29.68,29.74,99200.0,24.6468,24.7049,24.6385,24.6883,99200.0
2010-07-06 10:50:00,29.75,29.8,29.74,29.79,66200.0,24.6966,24.7381,24.6883,24.7298,66200.0
2010-07-06 10:55:00,29.81,29.85,29.8,29.81,85600.0,24.7464,24.7796,24.7381,24.7464,85600.0
2010-07-06 11:00:00,29.82,29.87,29.81,29.86,93600.0,24.7547,24.7962,24.7464,24.7879,93600.0
2010-07-06 11:05:00,29.86,29.91,29.84,29.91,117600.0,24.7879,24.8294,24.7713,24.8294,117600.0
2010-07-06 11:10:00,29.9,29.95,29.88,29.9,56800.0,24.8211,24.8626,24.8045,24.8211,56800.0
2010-07-06 11:15:00,29.89,29.9,29.74,29.75,138800.0,24.8128,24.8211,24.6883,24.6966,138800.0
2010-07-06 11:20:00,29.75,29.8,29.61,29.61,148200.0,24.6966,24.7381,24.5804,24.5804,148200.0
2010-07-06 11:25:00,29.61,29.65,29.56,29.56,116800.0,24.5804,24.6136,24.5389,24.5389,116800.0
2010-07-06 11:30:00,29.56,29.61,29.53,29.6,62800.0,24.5389,24.5804,24.514,24.5721,62800.0
2010-07-06 11:35:00,29.61,29.64,29.58,29.58,45200.0,24.5804,24.6053,24.5555,24.5555,45200.0
2010-07-06 11:40:00,29.58,29.6,29.54,29.59,23400.0,24.5555,24.5721,24.5223,24.5638,23400.0
2010-07-06 11:45:00,29.59,29.63,29.57,29.61,49200.0,24.5638,24.597,24.5472,24.5804,49200.0
2010-07-06 11:50:00,29.61,29.63,29.6,29.61,39000.0,24.5804,24.597,24.5721,24.5804,39000.0
2010-07-06 11:55:00,29.62,29.68,29.61,29.65,33800.0,24.5887,24.6385,24.5804,24.6136,33800.0
2010-07-06 12:00:00,29.66,29.69,29.64,29.67,43000.0,24.6219,24.6468,24.6053,24.6302,43000.0
2010-07-06 12:05:00,29.67,29.68,29.65,29.67,20600.0,24.6302,24.6385,24.6136,24.6302,20600.0
2010-07-06 12:10:00,29.66,29.68,29.61,29.61,27400.0,24.6219,24.6385,24.5804,24.5804,27400.0
2010-07-06 12:15:00,29.61,29.63,29.59,29.63,19400.0,24.5804,24.597,24.5638,24.597,19400.0
2010-07-06 12:20:00,29.63,29.65,29.58,29.58,23400.0,24.597,24.6136,24.5555,24.5555,23400.0
2010-07-06 12:25:00,29.58,29.58,29.5,29.53,41400.0,24.5555,24.5555,24.4891,24.514,41400.0
2010-07-06 12:30:00,29.53,29.53,29.48,29.48,44200.0,24.514,24.514,24.4725,24.4725,44200.0
2010-07-06 12:35:00,29.48,29.53,29.47,29.5,45400.0,24.4725,24.514,24.4642,24.4891,45400.0
2010-07-06 12:40:00,29.5,29.5,29.41,29.43,33400.0,24.4891,24.4891,24.4144,24.431,33400.0
2010-07-06 12:45:00,29.43,29.46,29.37,29.37,32600.0,24.431,24.4559,24.3812,24.3812,32600.0
2010-07-06 12:50:00,29.38,29.39,29.34,29.39,48400.0,24.3895,24.3978,24.3562,24.3978,48400.0
2010-07-06 12:55:00,29.38,29.38,29.29,29.3,34000.0,24.3895,24.3895,24.3147,24.323,34000.0
2010-07-06 13:00:00,29.31,29.34,29.3,29.33,26000.0,24.3313,24.3562,24.323,24.3479,26000.0
2010-07-06 13:05:00,29.33,29.41,29.32,29.36,35000.0,24.3479,24.4144,24.3396,24.3729,35000.0
2010-07-06 13:10:00,29.36,29.38,29.33,29.34,25200.0,24.3729,24.3895,24.3479,24.3562,25200.0
2010-07-06 13:15:00,29.34,29.36,29.26,29.27,34200.0,24.3562,24.3729,24.2898,24.2981,34200.0
2010-07-06 13:20:00,29.29,29.31,29.26,29.31,34400.0,24.3147,24.3313,24.2898,24.3313,34400.0
2010-07-06 13:25:00,29.31,29.33,29.25,29.32,30200.0,24.3313,24.3479,24.2815,24.3396,30200.0
2010-07-06 13:30:00,29.31,29.34,29.29,29.3,26400.0,24.3313,24.3562,24.3147,24.323,26400.0
2010-07-06 13:35:00,29.3,29.3,29.24,29.24,26000.0,24.323,24.323,24.2732,24.2732,26000.0
2010-07-06 13:40:00,29.24,29.25,29.16,29.17,45000.0,24.2732,24.2815,24.2068,24.2151,45000.0
2010-07-06 13:45:00,29.18,29.19,29.15,29.17,32600.0,24.2234,24.2317,24.1985,24.2151,32600.0
2010-07-06 13:50:00,29.18,29.21,29.12,29.15,74800.0,24.2234,24.2483,24.1736,24.1985,74800.0
2010-07-06 13:55:00,29.16,29.18,29.13,29.14,32200.0,24.2068,24.2234,24.1819,24.1902,32200.0
2010-07-06 14:00:00,29.14,29.22,29.13,29.2,44200.0,24.1902,24.2566,24.1819,24.24,44200.0
2010-07-06 14:05:00,29.21,29.23,29.18,29.19,71200.0,24.2483,24.2649,24.2234,24.2317,71200.0
2010-07-06 14:10:00,29.2,29.2,29.14,29.15,58400.0,24.24,24.24,24.1902,24.1985,58400.0
2010-07-06 14:15:00,29.16,29.28,29.16,29.27,109800.0,24.2068,24.3064,24.2068,24.2981,109800.0
2010-07-06 14:20:00,29.27,29.27,29.18,29.22,30800.0,24.2981,24.2981,24.2234,24.2566,30800.0
2010-07-06 14:25:00,29.22,29.27,29.22,29.25,30200.0,24.2566,24.2981,24.2566,24.2815,30200.0
2010-07-06 14:30:00,29.26,29.29,29.25,29.27,18800.0,24.2898,24.3147,24.2815,24.2981,18800.0
2010-07-06 14:35:00,29.28,29.32,29.27,29.29,40400.0,24.3064,24.3396,24.2981,24.3147,40400.0
2010-07-06 14:40:00,29.3,29.32,29.28,29.28,36800.0,24.323,24.3396,24.3064,24.3064,36800.0
2010-07-06 14:45:00,29.29,29.29,29.24,29.25,25600.0,24.3147,24.3147,24.2732,24.2815,25600.0
2010-07-06 14:50:00,29.25,29.3,29.25,29.27,52400.0,24.2815,24.323,24.2815,24.2981,52400.0
2010-07-06 14:55:00,29.26,29.27,29.16,29.18,43000.0,24.2898,24.2981,24.2068,24.2234,43000.0
2010-07-06 15:00:00,29.18,29.21,29.14,29.17,92800.0,24.2234,24.2483,24.1902,24.2151,92800.0
2010-07-06 15:05:00,29.16,29.17,29.11,29.16,83000.0,24.2068,24.2151,24.1653,24.2068,83000.0
2010-07-06 15:10:00,29.16,29.18,29.08,29.18,103000.0,24.2068,24.2234,24.1404,24.2234,103000.0
2010-07-06 15:15:00,29.17,29.25,29.16,29.22,131400.0,24.2151,24.2815,24.2068,24.2566,131400.0
2010-07-06 15:20:00,29.21,29.26,29.14,29.16,110000.0,24.2483,24.2898,24.1902,24.2068,110000.0
2010-07-06 15:25:00,29.17,29.22,29.13,29.19,78000.0,24.2151,24.2566,24.1819,24.2317,78000.0
2010-07-06 15:30:00,29.2,29.22,29.16,29.18,75000.0,24.24,24.2566,24.2068,24.2234,75000.0
2010-07-06 15:35:00,29.18,29.21,29.14,29.15,110000.0,24.2234,24.2483,24.1902,24.1985,110000.0
2010-07-06 15:40:00,29.15,29.27,29.14,29.27,107400.0,24.1985,24.2981,24.1902,24.2981,107400.0
2010-07-06 15:45:00,29.24,29.31,29.19,29.21,153200.0,24.2732,24.3313,24.2317,24.2483,153200.0
2010-07-06 15:50:00,29.21,29.22,29.15,29.15,102200.0,24.2483,24.2566,24.1985,24.1985,102200.0
2010-07-06 15:55:00,29.15,29.32,29.15,29.32,179200.0,24.1985,24.3396,24.1985,24.3396,179200.0
2010-07-07 09:30:00,29.44,29.75,29.44,29.75,88000.0,24.4393,24.6966,24.4393,24.6966,88000.0
2010-07-07 09:35:00,29.75,29.9,29.7,29.78,149400.0,24.6966,24.8211,24.6551,24.7215,149400.0
2010-07-07 09:40:00,29.75,29.78,29.56,29.61,86800.0,24.6966,24.7215,24.5389,24.5804,86800.0
2010-07-07 09:45:00,29.6,29.69,29.58,29.62,58000.0,24.5721,24.6468,24.5555,24.5887,58000.0
2010-07-07 09:50:00,29.64,29.66,29.57,29.58,48600.0,24.6053,24.6219,24.5472,24.5555,48600.0
2010-07-07 09:55:00,29.58,29.61,29.58,29.59,51600.0,24.5555,24.5804,24.5555,24.5638,51600.0
2010-07-07 10:00:00,29.6,29.7,29.58,29.7,46800.0,24.5721,24.6551,24.5555,24.6551,46800.0
2010-07-07 10:05:00,29.69,29.69,29.59,29.6,36200.0,24.6468,24.6468,24.5638,24.5721,36200.0
2010-07-07 10:10:00,29.61,29.65,29.6,29.63,34400.0,24.5804,24.6136,24.5721,24.597,34400.0
2010-07-07 10:15:00,29.64,29.64,29.52,29.53,66000.0,24.6053,24.6053,24.5057,24.514,66000.0
2010-07-07 10:20:00,29.53,29.56,29.5,29.51,26000.0,24.514,24.5389,24.4891,24.4974,26000.0
2010-07-07 10:25:00,29.51,29.54,29.5,29.52,26400.0,24.4974,24.5223,24.4891,24.5057,26400.0
2010-07-07 10:30:00,29.52,29.61,29.51,29.61,26200.0,24.5057,24.5804,24.4974,24.5804,26200.0
2010-07-07 10:35:00,29.61,29.71,29.61,29.7,42000.0,24.5804,24.6634,24.5804,24.6551,42000.0
2010-07-07 10:40:00,29.7,29.75,29.69,29.73,39800.0,24.6551,24.6966,24.6468,24.68,39800.0
2010-07-07 10:45:00,29.74,29.79,29.72,29.78,49600.0,24.6883,24.7298,24.6717,24.7215,49600.0
2010-07-07 10:50:00,29.78,29.91,29.78,29.86,65200.0,24.7215,24.8294,24.7215,24.7879,65200.0
2010-07-07 10:55:00,29.86,29.88,29.82,29.86,52400.0,24.7879,24.8045,24.7547,24.7879,52400.0
2010-07-07 11:00:00,29.86,29.88,29.79,29.8,67800.0,24.7879,24.8045,24.7298,24.7381,67800.0
2010-07-07 11:05:00,29.81,29.85,29.8,29.83,25000.0,24.7464,24.7796,24.7381,24.763,25000.0
2010-07-07 11:10:00,29.83,29.88,29.79,29.8,35800.0,24.763,24.8045,24.7298,24.7381,35800.0
2010-07-07 11:15:00,29.8,29.8,29.71,29.71,46600.0,24.7381,24.7381,24.6634,24.6634,46600.0
2010-07-07 11:20:00,29.71,29.75,29.68,29.74,59800.0,24.6634,24.6966,24.6385,24.6883,59800.0
2010-07-07 11:25:00,29.75,29.8,29.74,29.77,53200.0,24.6966,24.7381,24.6883,24.7132,53200.0
2010-07-07 11:30:00,29.77,29.78,29.74,29.77,45800.0,24.7132,24.7215,24.6883,24.7132,45800.0
2010-07-07 11:35:00,29.77,29.79,29.75,29.78,59600.0,24.7132,24.7298,24.6966,24.7215,59600.0
2010-07-07 11:40:00,29.78,29.78,29.68,29.68,35000.0,24.7215,24.7215,24.6385,24.6385,35000.0
2010-07-07 11:45:00,29.68,29.68,29.64,29.66,43600.0,24.6385,24.6385,24.6053,24.6219,43600.0
2010-07-07 11:50:00,29.65,29.7,29.62,29.64,18800.0,24.6136,24.6551,24.5887,24.6053,18800.0
2010-07-07 11:55:00,29.64,29.68,29.63,29.66,31800.0,24.6053,24.6385,24.597,24.6219,31800.0
2010-07-07 12:00:00,29.66,29.68,29.63,29.68,47200.0,24.6219,24.6385,24.597,24.6385,47200.0
2010-07-07 12:05:00,29.67,29.68,29.64,29.66,21000.0,24.6302,24.6385,24.6053,24.6219,21000.0
2010-07-07 12:10:00,29.65,29.68,29.64,29.66,56600.0,24.6136,24.6385,24.6053,24.6219,56600.0
2010-07-07 12:15:00,29.66,29.67,29.62,29.62,43800.0,24.6219,24.6302,24.5887,24.5887,43800.0
2010-07-07 12:20:00,29.61,29.63,29.6,29.6,39200.0,24.5804,24.597,24.5721,24.5721,39200.0
2010-07-07 12:25:00,29.61,29.68,29.61,29.68,24400.0,24.5804,24.6385,24.5804,24.6385,24400.0
2010-07-07 12:30:00,29.68,29.72,29.68,29.7,30800.0,24.6385,24.6717,24.6385,24.6551,30800.0
2010-07-07 12:35:00,29.7,29.72,29.69,29.7,16600.0,24.6551,24.6717,24.6468,24.6551,16600.0
2010-07-07 12:40:00,29.69,29.7,29.63,29.64,23000.0,24.6468,24.6551,24.597,24.6053,23000.0
2010-07-07 12:45:00,29.64,29.7,29.64,29.68,38000.0,24.6053,24.6551,24.6053,24.6385,38000.0
2010-07-07 12:50:00,29.68,29.75,29.68,29.75,24200.0,24.6385,24.6966,24.6385,24.6966,24200.0
2010-07-07 12:55:00,29.75,29.78,29.75,29.76,20400.0,24.6966,24.7215,24.6966,24.7049,20400.0
2010-07-07 13:00:00,29.75,29.75,29.73,29.73,28800.0,24.6966,24.6966,24.68,24.68,28800.0
2010-07-07 13:05:00,29.73,29.75,29.72,29.74,19000.0,24.68,24.6966,24.6717,24.6883,19000.0
2010-07-07 13:10:00,29.74,29.81,29.74,29.78,70600.0,24.6883,24.7464,24.6883,24.7215,70600.0
2010-07-07 13:15:00,29.78,29.82,29.77,29.78,40200.0,24.7215,24.7547,24.7132,24.7215,40200.0
2010-07-07 13:20:00,29.78,29.8,29.78,29.8,24600.0,24.7215,24.7381,24.7215,24.7381,24600.0
2010-07-07 13:25:00,29.8,29.82,29.8,29.81,32800.0,24.7381,24.7547,24.7381,24.7464,32800.0
2010-07-07 13:30:00,29.81,29.82,29.77,29.78,38200.0,24.7464,24.7547,24.7132,24.7215,38200.0
2010-07-07 13:35:00,29.78,29.8,29.78,29.79,36400.0,24.7215,24.7381,24.7215,24.7298,36400.0
2010-07-07 13:40:00,29.78,29.8,29.78,29.79,33000.0,24.7215,24.7381,24.7215,24.7298,33000.0
2010-07-07 13:45:00,29.79,29.84,29.78,29.84,34400.0,24.7298,24.7713,24.7215,24.7713,34400.0
2010-07-07 13:50:00,29.84,29.84,29.8,29.82,42400.0,24.7713,24.7713,24.7381,24.7547,42400.0
2010-07-07 13:55:00,29.83,29.85,29.8,29.84,72400.0,24.763,24.7796,24.7381,24.7713,72400.0
2010-07-07 14:00:00,29.85,29.91,29.85,29.91,24600.0,24.7796,24.8294,24.7796,24.8294,24600.0
2010-07-07 14:05:00,29.91,29.95,29.9,29.93,24000.0,24.8294,24.8626,24.8211,24.846,24000.0
2010-07-07 14:10:00,29.93,29.94,29.9,29.93,34200.0,24.846,24.8543,24.8211,24.846,34200.0
2010-07-07 14:15:00,29.93,29.93,29.92,29.93,14800.0,24.846,24.846,24.8377,24.846,14800.0
2010-07-07 14:20:00,29.93,29.96,29.92,29.96,18400.0,24.846,24.8709,24.8377,24.8709,18400.0
2010-07-07 14:25:00,29.95,29.98,29.94,29.96,25200.0,24.8626,24.8875,24.8543,24.8709,25200.0
2010-07-07 14:30:00,29.96,29.98,29.92,29.92,33000.0,24.8709,24.8875,24.8377,24.8377,33000.0
2010-07-07 14:35:00,29.93,29.93,29.91,29.91,35200.0,24.846,24.846,24.8294,24.8294,35200.0
2010-07-07 14:40:00,29.9,29.94,29.89,29.93,21800.0,24.8211,24.8543,24.8128,24.846,21800.0
2010-07-07 14:45:00,29.93,29.96,29.93,29.93,24600.0,24.846,24.8709,24.846,24.846,24600.0
2010-07-07 14:50:00,29.93,30.02,29.93,30.02,61200.0,24.846,24.9207,24.846,24.9207,61200.0
2010-07-07 14:55:00,30.02,30.07,30.0,30.06,68600.0,24.9207,24.9622,24.9041,24.9539,68600.0
2010-07-07 15:00:00,30.05,30.06,29.93,29.93,99600.0,24.9456,24.9539,24.846,24.846,99600.0
2010-07-07 15:05:00,29.93,29.98,29.93,29.97,48600.0,24.846,24.8875,24.846,24.8792,48600.0
2010-07-07 15:10:00,29.98,30.01,29.97,30.0,87000.0,24.8875,24.9124,24.8792,24.9041,87000.0
2010-07-07 15:15:00,30.0,30.05,30.0,30.03,65800.0,24.9041,24.9456,24.9041,24.929,65800.0
2010-07-07 15:20:00,30.03,30.12,30.01,30.09,60600.0,24.929,25.0038,24.9124,24.9789,60600.0
2010-07-07 15:25:00,30.09,30.11,30.08,30.09,48600.0,24.9789,24.9955,24.9705,24.9789,48600.0
2010-07-07 15:30:00,30.1,30.14,30.09,30.13,111200.0,24.9872,25.0204,24.9789,25.0121,111200.0
2010-07-07 15:35:00,30.13,30.15,30.11,30.13,75000.0,25.0121,25.0287,24.9955,25.0121,75000.0
2010-07-07 15:40:00,30.13,30.17,30.11,30.16,99200.0,25.0121,25.0453,24.9955,25.037,99200.0
2010-07-07 15:45:00,30.16,30.21,30.14,30.19,147400.0,25.037,25.0785,25.0204,25.0619,147400.0
2010-07-07 15:50:00,30.18,30.2,30.16,30.2,130600.0,25.0536,25.0702,25.037,25.0702,130600.0
2010-07-07 15:55:00,30.2,30.2,30.14,30.18,227000.0,25.0702,25.0702,25.0204,25.0536,227000.0
2010-07-08 09:30:00,30.44,30.45,30.23,30.39,50800.0,25.2694,25.2777,25.0951,25.2279,50800.0
2010-07-08 09:35:00,30.42,30.63,30.41,30.61,26800.0,25.2528,25.4271,25.2445,25.4105,26800.0
2010-07-08 09:40:00,30.6,30.61,30.47,30.47,66200.0,25.4022,25.4105,25.2943,25.2943,66200.0
2010-07-08 09:45:00,30.47,30.47,30.32,30.32,44200.0,25.2943,25.2943,25.1698,25.1698,44200.0
2010-07-08 09:50:00,30.33,30.39,30.28,30.39,19600.0,25.1781,25.2279,25.1366,25.2279,19600.0
2010-07-08 09:55:00,30.4,30.42,30.33,30.41,12400.0,25.2362,25.2528,25.1781,25.2445,12400.0
2010-07-08 10:00:00,30.41,30.45,30.39,30.4,22200.0,25.2445,25.2777,25.2279,25.2362,22200.0
2010-07-08 10:05:00,30.39,30.39,30.3,30.31,25800.0,25.2279,25.2279,25.1532,25.1615,25800.0
2010-07-08 10:10:00,30.33,30.39,30.33,30.39,11600.0,25.1781,25.2279,25.1781,25.2279,11600.0
2010-07-08 10:15:00,30.37,30.42,30.36,30.39,11000.0,25.2113,25.2528,25.203,25.2279,11000.0
2010-07-08 10:20:00,30.39,30.41,30.37,30.38,17400.0,25.2279,25.2445,25.2113,25.2196,17400.0
2010-07-08 10:25:00,30.37,30.38,30.33,30.37,22600.0,25.2113,25.2196,25.1781,25.2113,22600.0
2010-07-08 10:30:00,30.36,30.42,30.36,30.41,18400.0,25.203,25.2528,25.203,25.2445,18400.0
2010-07-08 10:35:00,30.4,30.42,30.31,30.33,143800.0,25.2362,25.2528,25.1615,25.1781,143800.0
2010-07-08 10:40:00,30.33,30.33,30.27,30.3,19600.0,25.1781,25.1781,25.1283,25.1532,19600.0
2010-07-08 10:45:00,30.31,30.32,30.25,30.31,56000.0,25.1615,25.1698,25.1117,25.1615,56000.0
2010-07-08 10:50:00,30.3,30.3,30.24,30.27,36000.0,25.1532,25.1532,25.1034,25.1283,36000.0
2010-07-08 10:55:00,30.27,30.33,30.22,30.23,38800.0,25.1283,25.1781,25.0868,25.0951,38800.0
2010-07-08 11:00:00,30.24,30.3,30.22,30.3,44800.0,25.1034,25.1532,25.0868,25.1532,44800.0
2010-07-08 11:05:00,30.31,30.35,30.29,30.32,45600.0,25.1615,25.1947,25.1449,25.1698,45600.0
2010-07-08 11:10:00,30.31,30.35,30.31,30.32,21200.0,25.1615,25.1947,25.1615,25.1698,21200.0
2010-07-08 11:15:00,30.32,30.36,30.32,30.35,40200.0,25.1698,25.203,25.1698,25.1947,40200.0
2010-07-08 11:20:00,30.34,30.34,30.3,30.32,22600.0,25.1864,25.1864,25.1532,25.1698,22600.0
2010-07-08 11:25:00,30.32,30.33,30.25,30.25,22000.0,25.1698,25.1781,25.1117,25.1117,22000.0
2010-07-08 11:30:00,30.25,30.28,30.25,30.28,22600.0,25.1117,25.1366,25.1117,25.1366,22600.0
2010-07-08 11:35:00,30.29,30.34,30.29,30.32,26200.0,25.1449,25.1864,25.1449,25.1698,26200.0
2010-07-08 11:40:00,30.31,30.31,30.24,30.24,26000.0,25.1615,25.1615,25.1034,25.1034,26000.0
2010-07-08 11:45:00,30.24,30.27,30.23,30.25,24400.0,25.1034,25.1283,25.0951,25.1117,24400.0
2010-07-08 11:50:00,30.25,30.25,30.18,30.21,21200.0,25.1117,25.1117,25.0536,25.0785,21200.0
2010-07-08 11:55:00,30.21,30.21,30.16,30.18,30200.0,25.0785,25.0785,25.037,25.0536,30200.0
2010-07-08 12:00:00,30.18,30.22,30.14,30.22,40600.0,25.0536,25.0868,25.0204,25.0868,40600.0
2010-07-08 12:05:00,30.23,30.29,30.21,30.26,24400.0,25.0951,25.1449,25.0785,25.12,24400.0
2010-07-08 12:10:00,30.25,30.28,30.23,30.24,17600.0,25.1117,25.1366,25.0951,25.1034,17600.0
2010-07-08 12:15:00,30.24,30.31,30.23,30.31,23800.0,25.1034,25.1615,25.0951,25.1615,23800.0
2010-07-08 12:20:00,30.31,30.33,30.29,30.29,20800.0,25.1615,25.1781,25.1449,25.1449,20800.0
2010-07-08 12:25:00,30.3,30.3,30.27,30.29,15000.0,25.1532,25.1532,25.1283,25.1449,15000.0
2010-07-08 12:30:00,30.28,30.29,30.23,30.26,20400.0,25.1366,25.1449,25.0951,25.12,20400.0
2010-07-08 12:35:00,30.26,30.32,30.26,30.3,12800.0,25.12,25.1698,25.12,25.1532,12800.0
2010-07-08 12:40:00,30.3,30.32,30.27,30.32,14800.0,25.1532,25.1698,25.1283,25.1698,14800.0
2010-07-08 12:45:00,30.33,30.35,30.32,30.34,15200.0,25.1781,25.1947,25.1698,25.1864,15200.0
2010-07-08 12:50:00,30.35,30.39,30.34,30.38,21000.0,25.1947,25.2279,25.1864,25.2196,21000.0
2010-07-08 12:55:00,30.38,30.38,30.33,30.37,26800.0,25.2196,25.2196,25.1781,25.2113,26800.0
2010-07-08 13:00:00,30.37,30.41,30.35,30.41,16400.0,25.2113,25.2445,25.1947,25.2445,16400.0
2010-07-08 13:05:00,30.41,30.45,30.41,30.45,9800.0,25.2445,25.2777,25.2445,25.2777,9800.0
2010-07-08 13:10:00,30.45,30.46,30.43,30.45,21600.0,25.2777,25.286,25.2611,25.2777,21600.0
2010-07-08 13:15:00,30.45,30.5,30.45,30.49,22400.0,25.2777,25.3192,25.2777,25.3109,22400.0
2010-07-08 13:20:00,30.49,30.5,30.48,30.49,16200.0,25.3109,25.3192,25.3026,25.3109,16200.0
2010-07-08 13:25:00,30.49,30.49,30.46,30.46,18200.0,25.3109,25.3109,25.286,25.286,18200.0
2010-07-08 13:30:00,30.46,30.5,30.46,30.46,22000.0,25.286,25.3192,25.286,25.286,22000.0
2010-07-08 13:35:00,30.45,30.48,30.44,30.44,13400.0,25.2777,25.3026,25.2694,25.2694,13400.0
2010-07-08 13:40:00,30.45,30.45,30.43,30.45,15200.0,25.2777,25.2777,25.2611,25.2777,15200.0
2010-07-08 13:45:00,30.45,30.48,30.43,30.48,17800.0,25.2777,25.3026,25.2611,25.3026,17800.0
2010-07-08 13:50:00,30.49,30.49,30.41,30.43,21400.0,25.3109,25.3109,25.2445,25.2611,21400.0
2010-07-08 13:55:00,30.43,30.43,30.4,30.42,11800.0,25.2611,25.2611,25.2362,25.2528,11800.0
2010-07-08 14:00:00,30.43,30.46,30.41,30.45,17400.0,25.2611,25.286,25.2445,25.2777,17400.0
2010-07-08 14:05:00,30.45,30.47,30.42,30.43,19000.0,25.2777,25.2943,25.2528,25.2611,19000.0
2010-07-08 14:10:00,30.43,30.44,30.4,30.43,18000.0,25.2611,25.2694,25.2362,25.2611,18000.0
2010-07-08 14:15:00,30.43,30.43,30.36,30.43,34000.0,25.2611,25.2611,25.203,25.2611,34000.0
2010-07-08 14:20:00,30.42,30.42,30.36,30.38,20000.0,25.2528,25.2528,25.203,25.2196,20000.0
2010-07-08 14:25:00,30.38,30.46,30.38,30.43,27800.0,25.2196,25.286,25.2196,25.2611,27800.0
2010-07-08 14:30:00,30.44,30.48,30.43,30.43,21600.0,25.2694,25.3026,25.2611,25.2611,21600.0
2010-07-08 14:35:00,30.43,30.47,30.43,30.47,18400.0,25.2611,25.2943,25.2611,25.2943,18400.0
2010-07-08 14:40:00,30.47,30.51,30.46,30.51,25600.0,25.2943,25.3275,25.286,25.3275,25600.0
2010-07-08 14:45:00,30.51,30.54,30.49,30.54,28800.0,25.3275,25.3524,25.3109,25.3524,28800.0
2010-07-08 14:50:00,30.54,30.54,30.5,30.52,19200.0,25.3524,25.3524,25.3192,25.3358,19200.0
2010-07-08 14:55:00,30.52,30.57,30.5,30.54,34200.0,25.3358,25.3773,25.3192,25.3524,34200.0
2010-07-08 15:00:00,30.54,30.55,30.49,30.52,58000.0,25.3524,25.3607,25.3109,25.3358,58000.0
2010-07-08 15:05:00,30.52,30.52,30.45,30.49,34600.0,25.3358,25.3358,25.2777,25.3109,34600.0
2010-07-08 15:10:00,30.49,30.5,30.46,30.49,15400.0,25.3109,25.3192,25.286,25.3109,15400.0
2010-07-08 15:15:00,30.49,30.55,30.48,30.53,50800.0,25.3109,25.3607,25.3026,25.3441,50800.0
2010-07-08 15:20:00,30.53,30.59,30.53,30.59,58400.0,25.3441,25.3939,25.3441,25.3939,58400.0
2010-07-08 15:25:00,30.6,30.63,30.57,30.62,35800.0,25.4022,25.4271,25.3773,25.4188,35800.0
2010-07-08 15:30:00,30.62,30.68,30.61,30.64,58000.0,25.4188,25.4686,25.4105,25.4354,58000.0
2010-07-08 15:35:00,30.63,30.72,30.63,30.71,99000.0,25.4271,25.5018,25.4271,25.4935,99000.0
2010-07-08 15:40:00,30.71,30.78,30.7,30.78,105200.0,25.4935,25.5516,25.4852,25.5516,105200.0
2010-07-08 15:45:00,30.78,30.8,30.75,30.75,126400.0,25.5516,25.5682,25.5267,25.5267,126400.0
2010-07-08 15:50:00,30.75,30.79,30.71,30.72,80600.0,25.5267,25.5599,25.4935,25.5018,80600.0
2010-07-08 15:55:00,30.72,30.78,30.7,30.76,114400.0,25.5018,25.5516,25.4852,25.535,114400.0
2010-07-09 09:30:00,30.68,30.69,30.6,30.67,52400.0,25.4686,25.4769,25.4022,25.4603,52400.0
2010-07-09 09:35:00,30.67,30.78,30.67,30.78,18600.0,25.4603,25.5516,25.4603,25.5516,18600.0
2010-07-09 09:40:00,30.79,30.83,30.79,30.81,25200.0,25.5599,25.5932,25.5599,25.5766,25200.0
2010-07-09 09:45:00,30.81,30.85,30.8,30.83,27600.0,25.5766,25.6098,25.5682,25.5932,27600.0
2010-07-09 09:50:00,30.83,30.84,30.8,30.8,13000.0,25.5932,25.6015,25.5682,25.5682,13000.0
2010-07-09 09:55:00,30.8,30.85,30.8,30.85,15200.0,25.5682,25.6098,25.5682,25.6098,15200.0
2010-07-09 10:00:00,30.86,30.89,30.85,30.89,72600.0,25.6181,25.643,25.6098,25.643,72600.0
2010-07-09 10:05:00,30.89,30.89,30.86,30.88,45600.0,25.643,25.643,25.6181,25.6347,45600.0
2010-07-09 10:10:00,30.88,30.88,30.86,30.86,33800.0,25.6347,25.6347,25.6181,25.6181,33800.0
2010-07-09 10:15:00,30.86,30.86,30.84,30.86,33600.0,25.6181,25.6181,25.6015,25.6181,33600.0
2010-07-09 10:20:00,30.86,30.88,30.84,30.87,33400.0,25.6181,25.6347,25.6015,25.6264,33400.0
2010-07-09 10:25:00,30.88,30.88,30.85,30.86,22000.0,25.6347,25.6347,25.6098,25.6181,22000.0
2010-07-09 10:30:00,30.86,30.88,30.86,30.86,44600.0,25.6181,25.6347,25.6181,25.6181,44600.0
2010-07-09 10:35:00,30.86,31.02,30.86,31.02,241400.0,25.6181,25.7509,25.6181,25.7509,241400.0
2010-07-09 10:40:00,31.01,31.07,31.0,31.05,50800.0,25.7426,25.7924,25.7343,25.7758,50800.0
2010-07-09 10:45:00,31.05,31.12,31.04,31.08,63200.0,25.7758,25.8339,25.7675,25.8007,63200.0
2010-07-09 10:50:00,31.08,31.18,31.08,31.16,39000.0,25.8007,25.8837,25.8007,25.8671,39000.0
2010-07-09 10:55:00,31.16,31.17,31.09,31.14,53600.0,25.8671,25.8754,25.809,25.8505,53600.0
2010-07-09 11:00:00,31.14,31.18,31.13,31.17,39200.0,25.8505,25.8837,25.8422,25.8754,39200.0
2010-07-09 11:05:00,31.18,31.22,31.1,31.1,41400.0,25.8837,25.9169,25.8173,25.8173,41400.0
2010-07-09 11:10:00,31.1,31.1,30.97,31.0,99800.0,25.8173,25.8173,25.7094,25.7343,99800.0
2010-07-09 11:15:00,31.0,31.03,30.93,31.01,81800.0,25.7343,25.7592,25.6762,25.7426,81800.0
2010-07-09 11:20:00,31.0,31.01,30.97,30.98,41800.0,25.7343,25.7426,25.7094,25.7177,41800.0
2010-07-09 11:25:00,30.98,30.98,30.94,30.97,12200.0,25.7177,25.7177,25.6845,25.7094,12200.0
2010-07-09 11:30:00,30.98,31.03,30.98,31.02,15600.0,25.7177,25.7592,25.7177,25.7509,15600.0
2010-07-09 11:35:00,31.03,31.07,31.02,31.07,15200.0,25.7592,25.7924,25.7509,25.7924,15200.0
2010-07-09 11:40:00,31.08,31.13,31.08,31.11,25600.0,25.8007,25.8422,25.8007,25.8256,25600.0
2010-07-09 11:45:00,31.11,31.15,31.1,31.13,31800.0,25.8256,25.8588,25.8173,25.8422,31800.0
2010-07-09 11:50:00,31.13,31.14,31.1,31.14,16600.0,25.8422,25.8505,25.8173,25.8505,16600.0
2010-07-09 11:55:00,31.15,31.19,31.13,31.15,35000.0,25.8588,25.892,25.8422,25.8588,35000.0
2010-07-09 12:00:00,31.14,31.16,31.13,31.16,22600.0,25.8505,25.8671,25.8422,25.8671,22600.0
2010-07-09 12:05:00,31.15,31.24,31.15,31.22,28000.0,25.8588,25.9335,25.8588,25.9169,28000.0
2010-07-09 12:10:00,31.21,31.23,31.21,31.22,18400.0,25.9086,25.9252,25.9086,25.9169,18400.0
2010-07-09 12:15:00,31.22,31.25,31.21,31.24,29000.0,25.9169,25.9418,25.9086,25.9335,29000.0
2010-07-09 12:20:00,31.25,31.25,31.2,31.21,24400.0,25.9418,25.9418,25.9003,25.9086,24400.0
2010-07-09 12:25:00,31.21,31.24,31.2,31.24,17200.0,25.9086,25.9335,25.9003,25.9335,17200.0
2010-07-09 12:30:00,31.23,31.25,31.18,31.25,20200.0,25.9252,25.9418,25.8837,25.9418,20200.0
2010-07-09 12:35:00,31.25,31.27,31.23,31.25,23200.0,25.9418,25.9584,25.9252,25.9418,23200.0
2010-07-09 12:40:00,31.25,31.31,31.25,31.29,21400.0,25.9418,25.9916,25.9418,25.975,21400.0
2010-07-09 12:45:00,31.28,31.3,31.28,31.3,20800.0,25.9667,25.9833,25.9667,25.9833,20800.0
2010-07-09 12:50:00,31.3,31.31,31.28,31.3,15400.0,25.9833,25.9916,25.9667,25.9833,15400.0
2010-07-09 12:55:00,31.3,31.36,31.3,31.32,52600.0,25.9833,26.0331,25.9833,25.9999,52600.0
2010-07-09 13:00:00,31.32,31.32,31.28,31.28,27600.0,25.9999,25.9999,25.9667,25.9667,27600.0
2010-07-09 13:05:00,31.28,31.31,31.24,31.25,135600.0,25.9667,25.9916,25.9335,25.9418,135600.0
2010-07-09 13:10:00,31.25,31.29,31.21,31.25,28600.0,25.9418,25.975,25.9086,25.9418,28600.0
2010-07-09 13:15:00,31.25,31.25,31.23,31.24,18600.0,25.9418,25.9418,25.9252,25.9335,18600.0
2010-07-09 13:20:00,31.25,31.25,31.24,31.25,14800.0,25.9418,25.9418,25.9335,25.9418,14800.0
2010-07-09 13:25:00,31.25,31.25,31.24,31.24,24000.0,25.9418,25.9418,25.9335,25.9335,24000.0
2010-07-09 13:30:00,31.23,31.25,31.22,31.23,40800.0,25.9252,25.9418,25.9169,25.9252,40800.0
2010-07-09 13:35:00,31.23,31.25,31.22,31.22,24400.0,25.9252,25.9418,25.9169,25.9169,24400.0
2010-07-09 13:40:00,31.22,31.23,31.18,31.18,42000.0,25.9169,25.9252,25.8837,25.8837,42000.0
2010-07-09 13:45:00,31.19,31.2,31.16,31.17,63000.0,25.892,25.9003,25.8671,25.8754,63000.0
2010-07-09 13:50:00,31.17,31.19,31.16,31.16,115600.0,25.8754,25.892,25.8671,25.8671,115600.0
2010-07-09 13:55:00,31.16,31.18,31.16,31.18,45200.0,25.8671,25.8837,25.8671,25.8837,45200.0
2010-07-09 14:00:00,31.17,31.18,31.16,31.16,24800.0,25.8754,25.8837,25.8671,25.8671,24800.0
2010-07-09 14:05:00,31.16,31.18,31.15,31.16,49800.0,25.8671,25.8837,25.8588,25.8671,49800.0
2010-07-09 14:10:00,31.16,31.16,31.11,31.11,39400.0,25.8671,25.8671,25.8256,25.8256,39400.0
2010-07-09 14:15:00,31.11,31.12,31.08,31.11,36200.0,25.8256,25.8339,25.8007,25.8256,36200.0
2010-07-09 14:20:00,31.11,31.15,31.1,31.15,56600.0,25.8256,25.8588,25.8173,25.8588,56600.0
2010-07-09 14:25:00,31.14,31.14,31.1,31.11,29200.0,25.8505,25.8505,25.8173,25.8256,29200.0
2010-07-09 14:30:00,31.11,31.13,31.11,31.11,31400.0,25.8256,25.8422,25.8256,25.8256,31400.0
2010-07-09 14:35:00,31.11,31.11,31.1,31.11,29200.0,25.8256,25.8256,25.8173,25.8256,29200.0
2010-07-09 14:40:00,31.11,31.15,31.11,31.14,48000.0,25.8256,25.8588,25.8256,25.8505,48000.0
2010-07-09 14:45:00,31.14,31.15,31.09,31.09,100400.0,25.8505,25.8588,25.809,25.809,100400.0
2010-07-09 14:50:00,31.09,31.12,31.09,31.11,59600.0,25.809,25.8339,25.809,25.8256,59600.0
2010-07-09 14:55:00,31.11,31.18,31.11,31.16,50800.0,25.8256,25.8837,25.8256,25.8671,50800.0
2010-07-09 15:00:00,31.17,31.2,31.17,31.19,62000.0,25.8754,25.9003,25.8754,25.892,62000.0
2010-07-09 15:05:00,31.19,31.2,31.18,31.19,49800.0,25.892,25.9003,25.8837,25.892,49800.0
2010-07-09 15:10:00,31.19,31.23,31.19,31.21,76600.0,25.892,25.9252,25.892,25.9086,76600.0
2010-07-09 15:15:00,31.22,31.24,31.18,31.19,50200.0,25.9169,25.9335,25.8837,25.892,50200.0
2010-07-09 15:20:00,31.19,31.2,31.18,31.2,39800.0,25.892,25.9003,25.8837,25.9003,39800.0
2010-07-09 15:25:00,31.2,31.21,31.12,31.14,48200.0,25.9003,25.9086,25.8339,25.8505,48200.0
2010-07-09 15:30:00,31.14,31.15,31.12,31.13,75600.0,25.8505,25.8588,25.8339,25.8422,75600.0
2010-07-09 15:35:00,31.13,31.17,31.13,31.14,57400.0,25.8422,25.8754,25.8422,25.8505,57400.0
2010-07-09 15:40:00,31.13,31.18,31.13,31.14,81200.0,25.8422,25.8837,25.8422,25.8505,81200.0
2010-07-09 15:45:00,31.14,31.16,31.09,31.11,104600.0,25.8505,25.8671,25.809,25.8256,104600.0
2010-07-09 15:50:00,31.11,31.15,31.09,31.13,108000.0,25.8256,25.8588,25.809,25.8422,108000.0
2010-07-09 15:55:00,31.13,31.16,31.11,31.11,203200.0,25.8422,25.8671,25.8256,25.8256,203200.0
2010-07-12 09:30:00,30.95,31.13,30.8,30.92,44000.0,25.6928,25.8422,25.5682,25.6679,44000.0
2010-07-12 09:35:00,30.92,31.02,30.92,31.0,19000.0,25.6679,25.7509,25.6679,25.7343,19000.0
2010-07-12 09:40:00,31.04,31.06,31.01,31.04,40000.0,25.7675,25.7841,25.7426,25.7675,40000.0
2010-07-12 09:45:00,31.07,31.1,31.0,31.02,91800.0,25.7924,25.8173,25.7343,25.7509,91800.0
2010-07-12 09:50:00,31.03,31.11,31.02,31.1,16800.0,25.7592,25.8256,25.7509,25.8173,16800.0
2010-07-12 09:55:00,31.1,31.2,31.1,31.2,13400.0,25.8173,25.9003,25.8173,25.9003,13400.0
2010-07-12 10:00:00,31.22,31.22,31.18,31.21,26400.0,25.9169,25.9169,25.8837,25.9086,26400.0
2010-07-12 10:05:00,31.2,31.2,31.14,31.14,19800.0,25.9003,25.9003,25.8505,25.8505,19800.0
2010-07-12 10:10:00,31.15,31.15,31.07,31.09,64200.0,25.8588,25.8588,25.7924,25.809,64200.0
2010-07-12 10:15:00,31.09,31.14,31.09,31.14,25400.0,25.809,25.8505,25.809,25.8505,25400.0
2010-07-12 10:20:00,31.14,31.14,31.05,31.05,49800.0,25.8505,25.8505,25.7758,25.7758,49800.0
2010-07-12 10:25:00,31.06,31.07,31.01,31.01,25000.0,25.7841,25.7924,25.7426,25.7426,25000.0
2010-07-12 10:30:00,31.01,31.04,30.99,31.0,31400.0,25.7426,25.7675,25.726,25.7343,31400.0
2010-07-12 10:35:00,31.0,31.06,31.0,31.06,21800.0,25.7343,25.7841,25.7343,25.7841,21800.0
2010-07-12 10:40:00,31.06,31.07,30.98,30.99,36000.0,25.7841,25.7924,25.7177,25.726,36000.0
2010-07-12 10:45:00,30.98,30.98,30.93,30.93,31000.0,25.7177,25.7177,25.6762,25.6762,31000.0
2010-07-12 10:50:00,30.93,30.96,30.91,30.91,38400.0,25.6762,25.7011,25.6596,25.6596,38400.0
2010-07-12 10:55:00,30.91,30.93,30.88,30.92,25600.0,25.6596,25.6762,25.6347,25.6679,25600.0
2010-07-12 11:00:00,30.93,30.93,30.81,30.82,21200.0,25.6762,25.6762,25.5766,25.5849,21200.0
2010-07-12 11:05:00,30.82,30.83,30.76,30.78,55600.0,25.5849,25.5932,25.535,25.5516,55600.0
2010-07-12 11:10:00,30.77,30.83,30.75,30.83,19600.0,25.5433,25.5932,25.5267,25.5932,19600.0
2010-07-12 11:15:00,30.82,30.85,30.82,30.84,12200.0,25.5849,25.6098,25.5849,25.6015,12200.0
2010-07-12 11:20:00,30.84,30.84,30.78,30.84,20200.0,25.6015,25.6015,25.5516,25.6015,20200.0
2010-07-12 11:25:00,30.84,30.86,30.82,30.86,13800.0,25.6015,25.6181,25.5849,25.6181,13800.0
2010-07-12 11:30:00,30.85,30.86,30.84,30.86,18200.0,25.6098,25.6181,25.6015,25.6181,18200.0
2010-07-12 11:35:00,30.86,30.87,30.85,30.86,8600.0,25.6181,25.6264,25.6098,25.6181,8600.0
2010-07-12 11:40:00,30.86,30.88,30.86,30.86,14600.0,25.6181,25.6347,25.6181,25.6181,14600.0
2010-07-12 11:45:00,30.86,30.88,30.85,30.86,18400.0,25.6181,25.6347,25.6098,25.6181,18400.0
2010-07-12 11:50:00,30.86,30.91,30.84,30.9,22400.0,25.6181,25.6596,25.6015,25.6513,22400.0
2010-07-12 11:55:00,30.9,30.92,30.88,30.89,18000.0,25.6513,25.6679,25.6347,25.643,18000.0
2010-07-12 12:00:00,30.89,30.96,30.89,30.95,35400.0,25.643,25.7011,25.643,25.6928,35400.0
2010-07-12 12:05:00,30.94,31.06,30.94,31.0,65800.0,25.6845,25.7841,25.6845,25.7343,65800.0
2010-07-12 12:10:00,31.0,31.0,30.96,30.96,21200.0,25.7343,25.7343,25.7011,25.7011,21200.0
2010-07-12 12:15:00,30.96,30.99,30.95,30.99,34600.0,25.7011,25.726,25.6928,25.726,34600.0
2010-07-12 12:20:00,30.99,31.0,30.96,30.97,15600.0,25.726,25.7343,25.7011,25.7094,15600.0
2010-07-12 12:25:00,30.98,30.99,30.97,30.97,10000.0,25.7177,25.726,25.7094,25.7094,10000.0
2010-07-12 12:30:00,30.97,30.99,30.95,30.98,26400.0,25.7094,25.726,25.6928,25.7177,26400.0
2010-07-12 12:35:00,30.98,31.0,30.98,31.0,11800.0,25.7177,25.7343,25.7177,25.7343,11800.0
2010-07-12 12:40:00,31.0,31.0,30.98,30.98,32600.0,25.7343,25.7343,25.7177,25.7177,32600.0
2010-07-12 12:45:00,30.99,30.99,30.95,30.99,20400.0,25.726,25.726,25.6928,25.726,20400.0
2010-07-12 12:50:00,30.99,31.0,30.98,30.99,20600.0,25.726,25.7343,25.7177,25.726,20600.0
2010-07-12 12:55:00,31.0,31.0,30.95,30.96,24600.0,25.7343,25.7343,25.6928,25.7011,24600.0
2010-07-12 13:00:00,30.96,30.98,30.95,30.96,16200.0,25.7011,25.7177,25.6928,25.7011,16200.0
2010-07-12 13:05:00,30.96,30.98,30.95,30.97,26000.0,25.7011,25.7177,25.6928,25.7094,26000.0
2010-07-12 13:10:00,30.97,30.99,30.96,30.97,24200.0,25.7094,25.726,25.7011,25.7094,24200.0
2010-07-12 13:15:00,30.99,31.02,30.98,31.02,39600.0,25.726,25.7509,25.7177,25.7509,39600.0
2010-07-12 13:20:00,31.03,31.04,31.0,31.0,52000.0,25.7592,25.7675,25.7343,25.7343,52000.0
2010-07-12 13:25:00,31.0,31.0,30.97,30.98,7400.0,25.7343,25.7343,25.7094,25.7177,7400.0
2010-07-12 13:30:00,30.98,30.99,30.96,30.98,12800.0,25.7177,25.726,25.7011,25.7177,12800.0
2010-07-12 13:35:00,30.97,30.98,30.94,30.96,15800.0,25.7094,25.7177,25.6845,25.7011,15800.0
2010-07-12 13:40:00,30.96,30.99,30.93,30.94,12600.0,25.7011,25.726,25.6762,25.6845,12600.0
2010-07-12 13:45:00,30.95,30.98,30.95,30.98,12200.0,25.6928,25.7177,25.6928,25.7177,12200.0
2010-07-12 13:50:00,30.98,31.0,30.98,31.0,51800.0,25.7177,25.7343,25.7177,25.7343,51800.0
2010-07-12 13:55:00,31.0,31.0,30.97,31.0,15600.0,25.7343,25.7343,25.7094,25.7343,15600.0
2010-07-12 14:00:00,31.0,31.0,30.98,31.0,10600.0,25.7343,25.7343,25.7177,25.7343,10600.0
2010-07-12 14:05:00,30.99,30.99,30.94,30.96,13000.0,25.726,25.726,25.6845,25.7011,13000.0
2010-07-12 14:10:00,30.97,30.99,30.97,30.99,8200.0,25.7094,25.726,25.7094,25.726,8200.0
2010-07-12 14:15:00,30.99,31.0,30.93,30.93,35800.0,25.726,25.7343,25.6762,25.6762,35800.0
2010-07-12 14:20:00,30.93,31.0,30.93,30.99,30400.0,25.6762,25.7343,25.6762,25.726,30400.0
2010-07-12 14:25:00,30.99,31.0,30.95,31.0,56400.0,25.726,25.7343,25.6928,25.7343,56400.0
2010-07-12 14:30:00,30.99,31.0,30.96,30.96,36000.0,25.726,25.7343,25.7011,25.7011,36000.0
2010-07-12 14:35:00,30.96,31.0,30.96,31.0,43600.0,25.7011,25.7343,25.7011,25.7343,43600.0
2010-07-12 14:40:00,31.0,31.02,30.98,30.99,73400.0,25.7343,25.7509,25.7177,25.726,73400.0
2010-07-12 14:45:00,30.99,31.0,30.97,30.99,23200.0,25.726,25.7343,25.7094,25.726,23200.0
2010-07-12 14:50:00,30.99,31.0,30.93,30.95,71200.0,25.726,25.7343,25.6762,25.6928,71200.0
2010-07-12 14:55:00,30.96,31.0,30.96,30.99,35600.0,25.7011,25.7343,25.7011,25.726,35600.0
2010-07-12 15:00:00,30.99,31.0,30.96,30.98,31600.0,25.726,25.7343,25.7011,25.7177,31600.0
2010-07-12 15:05:00,30.98,30.98,30.93,30.95,25400.0,25.7177,25.7177,25.6762,25.6928,25400.0
2010-07-12 15:10:00,30.95,30.98,30.94,30.97,30800.0,25.6928,25.7177,25.6845,25.7094,30800.0
2010-07-12 15:15:00,30.98,30.99,30.94,30.98,34800.0,25.7177,25.726,25.6845,25.7177,34800.0
2010-07-12 15:20:00,30.97,31.03,30.97,31.02,35400.0,25.7094,25.7592,25.7094,25.7509,35400.0
2010-07-12 15:25:00,31.02,31.03,31.0,31.03,18400.0,25.7509,25.7592,25.7343,25.7592,18400.0
2010-07-12 15:30:00,31.02,31.04,31.0,31.0,37000.0,25.7509,25.7675,25.7343,25.7343,37000.0
2010-07-12 15:35:00,31.0,31.06,31.0,31.05,36400.0,25.7343,25.7841,25.7343,25.7758,36400.0
2010-07-12 15:40:00,31.05,31.09,31.03,31.04,34800.0,25.7758,25.809,25.7592,25.7675,34800.0
2010-07-12 15:45:00,31.05,31.07,31.02,31.02,45800.0,25.7758,25.7924,25.7509,25.7509,45800.0
2010-07-12 15:50:00,31.02,31.04,30.99,31.04,94000.0,25.7509,25.7675,25.726,25.7675,94000.0
2010-07-12 15:55:00,31.04,31.1,31.03,31.08,139400.0,25.7675,25.8173,25.7592,25.8007,139400.0
2010-07-13 09:30:00,31.36,31.4,31.24,31.36,47000.0,26.0331,26.0663,25.9335,26.0331,47000.0
2010-07-13 09:35:00,31.38,31.68,31.38,31.68,52600.0,26.0497,26.2988,26.0497,26.2988,52600.0
2010-07-13 09:40:00,31.68,31.78,31.64,31.73,68800.0,26.2988,26.3818,26.2656,26.3403,68800.0
2010-07-13 09:45:00,31.71,31.75,31.59,31.64,74000.0,26.3237,26.3569,26.2241,26.2656,74000.0
2010-07-13 09:50:00,31.65,31.66,31.61,31.64,25400.0,26.2739,26.2822,26.2407,26.2656,25400.0
2010-07-13 09:55:00,31.63,31.7,31.62,31.68,52000.0,26.2573,26.3154,26.249,26.2988,52000.0
2010-07-13 10:00:00,31.69,31.83,31.69,31.83,45000.0,26.3071,26.4233,26.3071,26.4233,45000.0
2010-07-13 10:05:00,31.82,31.88,31.82,31.87,41400.0,26.415,26.4648,26.415,26.4565,41400.0
2010-07-13 10:10:00,31.87,31.88,31.82,31.82,160400.0,26.4565,26.4648,26.415,26.415,160400.0
2010-07-13 10:15:00,31.82,31.85,31.82,31.84,112800.0,26.415,26.4399,26.415,26.4316,112800.0
2010-07-13 10:20:00,31.84,31.85,31.81,31.81,27600.0,26.4316,26.4399,26.4067,26.4067,27600.0
2010-07-13 10:25:00,31.82,31.83,31.79,31.8,21000.0,26.415,26.4233,26.3901,26.3984,21000.0
2010-07-13 10:30:00,31.8,31.82,31.78,31.8,44800.0,26.3984,26.415,26.3818,26.3984,44800.0
2010-07-13 10:35:00,31.81,31.83,31.79,31.8,68000.0,26.4067,26.4233,26.3901,26.3984,68000.0
2010-07-13 10:40:00,31.79,31.85,31.77,31.84,33000.0,26.3901,26.4399,26.3735,26.4316,33000.0
2010-07-13 10:45:00,31.84,31.85,31.83,31.84,63600.0,26.4316,26.4399,26.4233,26.4316,63600.0
2010-07-13 10:50:00,31.84,31.88,31.83,31.84,82800.0,26.4316,26.4648,26.4233,26.4316,82800.0
2010-07-13 10:55:00,31.84,31.85,31.77,31.78,47600.0,26.4316,26.4399,26.3735,26.3818,47600.0
2010-07-13 11:00:00,31.78,31.83,31.77,31.81,33000.0,26.3818,26.4233,26.3735,26.4067,33000.0
2010-07-13 11:05:00,31.8,31.85,31.79,31.83,35000.0,26.3984,26.4399,26.3901,26.4233,35000.0
2010-07-13 11:10:00,31.83,31.86,31.82,31.85,43600.0,26.4233,26.4482,26.415,26.4399,43600.0
2010-07-13 11:15:00,31.86,31.91,31.84,31.86,29600.0,26.4482,26.4897,26.4316,26.4482,29600.0
2010-07-13 11:20:00,31.85,31.85,31.81,31.81,17000.0,26.4399,26.4399,26.4067,26.4067,17000.0
2010-07-13 11:25:00,31.82,31.86,31.82,31.85,42600.0,26.415,26.4482,26.415,26.4399,42600.0
2010-07-13 11:30:00,31.84,31.91,31.84,31.87,44600.0,26.4316,26.4897,26.4316,26.4565,44600.0
2010-07-13 11:35:00,31.86,31.88,31.84,31.85,43000.0,26.4482,26.4648,26.4316,26.4399,43000.0
2010-07-13 11:40:00,31.85,31.89,31.85,31.89,49800.0,26.4399,26.4731,26.4399,26.4731,49800.0
2010-07-13 11:45:00,31.89,31.96,31.89,31.95,14000.0,26.4731,26.5312,26.4731,26.5229,14000.0
2010-07-13 11:50:00,31.96,31.98,31.92,31.95,19000.0,26.5312,26.5478,26.498,26.5229,19000.0
2010-07-13 11:55:00,31.95,31.95,31.91,31.92,27000.0,26.5229,26.5229,26.4897,26.498,27000.0
2010-07-13 12:00:00,31.92,31.94,31.89,31.91,12800.0,26.498,26.5146,26.4731,26.4897,12800.0
2010-07-13 12:05:00,31.91,31.99,31.91,31.98,17600.0,26.4897,26.5561,26.4897,26.5478,17600.0
2010-07-13 12:10:00,31.99,32.0,31.97,31.99,77400.0,26.5561,26.5644,26.5395,26.5561,77400.0
2010-07-13 12:15:00,31.98,32.0,31.98,31.99,5000.0,26.5478,26.5644,26.5478,26.5561,5000.0
2010-07-13 12:20:00,31.99,32.0,31.95,31.97,17600.0,26.5561,26.5644,26.5229,26.5395,17600.0
2010-07-13 12:25:00,31.97,32.01,31.97,32.01,32600.0,26.5395,26.5727,26.5395,26.5727,32600.0
2010-07-13 12:30:00,32.01,32.02,32.0,32.0,16200.0,26.5727,26.581,26.5644,26.5644,16200.0
2010-07-13 12:35:00,32.0,32.0,31.98,31.99,12600.0,26.5644,26.5644,26.5478,26.5561,12600.0
2010-07-13 12:40:00,31.99,32.0,31.97,31.98,14400.0,26.5561,26.5644,26.5395,26.5478,14400.0
2010-07-13 12:45:00,31.97,31.97,31.91,31.91,69800.0,26.5395,26.5395,26.4897,26.4897,69800.0
2010-07-13 12:50:00,31.92,31.95,31.89,31.93,63600.0,26.498,26.5229,26.4731,26.5063,63600.0
2010-07-13 12:55:00,31.93,31.95,31.92,31.93,27000.0,26.5063,26.5229,26.498,26.5063,27000.0
2010-07-13 13:00:00,31.93,31.95,31.93,31.93,88400.0,26.5063,26.5229,26.5063,26.5063,88400.0
2010-07-13 13:05:00,31.94,31.95,31.93,31.94,14400.0,26.5146,26.5229,26.5063,26.5146,14400.0
2010-07-13 13:10:00,31.94,31.95,31.88,31.92,15800.0,26.5146,26.5229,26.4648,26.498,15800.0
2010-07-13 13:15:00,31.92,31.92,31.87,31.89,11200.0,26.498,26.498,26.4565,26.4731,11200.0
2010-07-13 13:20:00,31.88,31.91,31.86,31.86,28600.0,26.4648,26.4897,26.4482,26.4482,28600.0
2010-07-13 13:25:00,31.86,31.92,31.86,31.9,80200.0,26.4482,26.498,26.4482,26.4814,80200.0
2010-07-13 13:30:00,31.9,31.93,31.9,31.9,36400.0,26.4814,26.5063,26.4814,26.4814,36400.0
2010-07-13 13:35:00,31.9,31.91,31.86,31.9,17600.0,26.4814,26.4897,26.4482,26.4814,17600.0
2010-07-13 13:40:00,31.91,31.91,31.88,31.88,12000.0,26.4897,26.4897,26.4648,26.4648,12000.0
2010-07-13 13:45:00,31.88,31.89,31.86,31.87,9200.0,26.4648,26.4731,26.4482,26.4565,9200.0
2010-07-13 13:50:00,31.87,31.87,31.83,31.83,10000.0,26.4565,26.4565,26.4233,26.4233,10000.0
2010-07-13 13:55:00,31.82,31.84,31.81,31.82,26000.0,26.415,26.4316,26.4067,26.415,26000.0
2010-07-13 14:00:00,31.83,31.93,31.83,31.91,27400.0,26.4233,26.5063,26.4233,26.4897,27400.0
2010-07-13 14:05:00,31.91,31.93,31.91,31.93,18600.0,26.4897,26.5063,26.4897,26.5063,18600.0
2010-07-13 14:10:00,31.93,31.98,31.93,31.97,24800.0,26.5063,26.5478,26.5063,26.5395,24800.0
2010-07-13 14:15:00,31.98,31.99,31.95,31.99,23000.0,26.5478,26.5561,26.5229,26.5561,23000.0
2010-07-13 14:20:00,31.99,31.99,31.89,31.91,49600.0,26.5561,26.5561,26.4731,26.4897,49600.0
2010-07-13 14:25:00,31.9,31.92,31.87,31.9,17800.0,26.4814,26.498,26.4565,26.4814,17800.0
2010-07-13 14:30:00,31.9,31.94,31.9,31.93,12800.0,26.4814,26.5146,26.4814,26.5063,12800.0
2010-07-13 14:35:00,31.93,31.97,31.93,31.96,21000.0,26.5063,26.5395,26.5063,26.5312,21000.0
2010-07-13 14:40:00,31.97,32.0,31.96,31.96,46400.0,26.5395,26.5644,26.5312,26.5312,46400.0
2010-07-13 14:45:00,31.97,32.02,31.97,32.01,43800.0,26.5395,26.581,26.5395,26.5727,43800.0
2010-07-13 14:50:00,32.01,32.01,31.98,32.0,75600.0,26.5727,26.5727,26.5478,26.5644,75600.0
2010-07-13 14:55:00,32.0,32.0,31.99,32.0,35800.0,26.5644,26.5644,26.5561,26.5644,35800.0
2010-07-13 15:00:00,32.0,32.01,31.99,32.0,55000.0,26.5644,26.5727,26.5561,26.5644,55000.0
2010-07-13 15:05:00,32.0,32.01,31.97,31.97,33400.0,26.5644,26.5727,26.5395,26.5395,33400.0
2010-07-13 15:10:00,31.97,32.0,31.97,32.0,45600.0,26.5395,26.5644,26.5395,26.5644,45600.0
2010-07-13 15:15:00,32.0,32.0,31.97,32.0,54000.0,26.5644,26.5644,26.5395,26.5644,54000.0
2010-07-13 15:20:00,32.0,32.0,31.98,31.98,42600.0,26.5644,26.5644,26.5478,26.5478,42600.0
2010-07-13 15:25:00,31.98,32.0,31.98,32.0,40200.0,26.5478,26.5644,26.5478,26.5644,40200.0
2010-07-13 15:30:00,32.0,32.0,31.97,31.98,72600.0,26.5644,26.5644,26.5395,26.5478,72600.0
2010-07-13 15:35:00,31.98,32.0,31.96,31.99,56200.0,26.5478,26.5644,26.5312,26.5561,56200.0
2010-07-13 15:40:00,32.0,32.0,31.95,31.96,41800.0,26.5644,26.5644,26.5229,26.5312,41800.0
2010-07-13 15:45:00,31.96,31.98,31.93,31.95,126600.0,26.5312,26.5478,26.5063,26.5229,126600.0
2010-07-13 15:50:00,31.94,31.98,31.84,31.86,136800.0,26.5146,26.5478,26.4316,26.4482,136800.0
2010-07-13 15:55:00,31.86,31.93,31.85,31.86,135400.0,26.4482,26.5063,26.4399,26.4482,135400.0
2010-07-14 09:30:00,31.71,31.92,31.52,31.84,74800.0,26.3237,26.498,26.1659,26.4316,74800.0
2010-07-14 09:35:00,31.84,31.87,31.73,31.77,26800.0,26.4316,26.4565,26.3403,26.3735,26800.0
2010-07-14 09:40:00,31.78,31.84,31.75,31.81,29400.0,26.3818,26.4316,26.3569,26.4067,29400.0
2010-07-14 09:45:00,31.8,31.9,31.8,31.87,58600.0,26.3984,26.4814,26.3984,26.4565,58600.0
2010-07-14 09:50:00,31.86,31.89,31.84,31.86,32200.0,26.4482,26.4731,26.4316,26.4482,32200.0
2010-07-14 09:55:00,31.88,31.93,31.87,31.92,25800.0,26.4648,26.5063,26.4565,26.498,25800.0
2010-07-14 10:00:00,31.91,31.92,31.81,31.88,44600.0,26.4897,26.498,26.4067,26.4648,44600.0
2010-07-14 10:05:00,31.87,31.9,31.85,31.88,37200.0,26.4565,26.4814,26.4399,26.4648,37200.0
2010-07-14 10:10:00,31.88,31.9,31.86,31.89,46000.0,26.4648,26.4814,26.4482,26.4731,46000.0
2010-07-14 10:15:00,31.88,31.93,31.86,31.91,34600.0,26.4648,26.5063,26.4482,26.4897,34600.0
2010-07-14 10:20:00,31.91,31.93,31.86,31.89,31600.0,26.4897,26.5063,26.4482,26.4731,31600.0
2010-07-14 10:25:00,31.89,31.92,31.86,31.9,46800.0,26.4731,26.498,26.4482,26.4814,46800.0
2010-07-14 10:30:00,31.91,31.97,31.9,31.95,36200.0,26.4897,26.5395,26.4814,26.5229,36200.0
2010-07-14 10:35:00,31.95,32.0,31.94,32.0,25000.0,26.5229,26.5644,26.5146,26.5644,25000.0
2010-07-14 10:40:00,32.01,32.04,31.99,32.01,59400.0,26.5727,26.5976,26.5561,26.5727,59400.0
2010-07-14 10:45:00,32.0,32.08,32.0,32.08,132600.0,26.5644,26.6308,26.5644,26.6308,132600.0
2010-07-14 10:50:00,32.08,32.12,32.08,32.09,31400.0,26.6308,26.664,26.6308,26.6391,31400.0
2010-07-14 10:55:00,32.09,32.11,32.07,32.11,17400.0,26.6391,26.6557,26.6225,26.6557,17400.0
2010-07-14 11:00:00,32.11,32.21,32.11,32.18,61000.0,26.6557,26.7387,26.6557,26.7138,61000.0
2010-07-14 11:05:00,32.18,32.2,32.17,32.19,43800.0,26.7138,26.7304,26.7055,26.7221,43800.0
2010-07-14 11:10:00,32.19,32.21,32.17,32.2,21000.0,26.7221,26.7387,26.7055,26.7304,21000.0
2010-07-14 11:15:00,32.21,32.27,32.21,32.26,64600.0,26.7387,26.7886,26.7387,26.7803,64600.0
2010-07-14 11:20:00,32.27,32.3,32.23,32.28,24800.0,26.7886,26.8135,26.7553,26.7969,24800.0
2010-07-14 11:25:00,32.27,32.29,32.22,32.29,28000.0,26.7886,26.8052,26.747,26.8052,28000.0
2010-07-14 11:30:00,32.27,32.3,32.2,32.25,63000.0,26.7886,26.8135,26.7304,26.7719,63000.0
2010-07-14 11:35:00,32.24,32.25,32.2,32.23,16000.0,26.7636,26.7719,26.7304,26.7553,16000.0
2010-07-14 11:40:00,32.22,32.22,32.18,32.22,10800.0,26.747,26.747,26.7138,26.747,10800.0
2010-07-14 11:45:00,32.21,32.24,32.19,32.23,24800.0,26.7387,26.7636,26.7221,26.7553,24800.0
2010-07-14 11:50:00,32.23,32.25,32.22,32.24,27000.0,26.7553,26.7719,26.747,26.7636,27000.0
2010-07-14 11:55:00,32.24,32.29,32.24,32.27,24000.0,26.7636,26.8052,26.7636,26.7886,24000.0
2010-07-14 12:00:00,32.27,32.31,32.27,32.3,148200.0,26.7886,26.8218,26.7886,26.8135,148200.0
2010-07-14 12:05:00,32.31,32.33,32.3,32.32,38800.0,26.8218,26.8384,26.8135,26.8301,38800.0
2010-07-14 12:10:00,32.32,32.34,32.3,32.3,188400.0,26.8301,26.8467,26.8135,26.8135,188400.0
2010-07-14 12:15:00,32.32,32.32,32.28,32.28,16400.0,26.8301,26.8301,26.7969,26.7969,16400.0
2010-07-14 12:20:00,32.28,32.28,32.23,32.25,29200.0,26.7969,26.7969,26.7553,26.7719,29200.0
2010-07-14 12:25:00,32.26,32.33,32.26,32.32,13400.0,26.7803,26.8384,26.7803,26.8301,13400.0
2010-07-14 12:30:00,32.32,32.33,32.27,32.29,15800.0,26.8301,26.8384,26.7886,26.8052,15800.0
2010-07-14 12:35:00,32.29,32.32,32.27,32.32,16600.0,26.8052,26.8301,26.7886,26.8301,16600.0
2010-07-14 12:40:00,32.31,32.32,32.27,32.29,7400.0,26.8218,26.8301,26.7886,26.8052,7400.0
2010-07-14 12:45:00,32.29,32.32,32.29,32.29,10800.0,26.8052,26.8301,26.8052,26.8052,10800.0
2010-07-14 12:50:00,32.29,32.31,32.29,32.3,37400.0,26.8052,26.8218,26.8052,26.8135,37400.0
2010-07-14 12:55:00,32.3,32.37,32.3,32.34,23400.0,26.8135,26.8716,26.8135,26.8467,23400.0
2010-07-14 13:00:00,32.35,32.37,32.29,32.35,90800.0,26.855,26.8716,26.8052,26.855,90800.0
2010-07-14 13:05:00,32.35,32.38,32.34,32.37,24200.0,26.855,26.8799,26.8467,26.8716,24200.0
2010-07-14 13:10:00,32.35,32.38,32.35,32.36,88200.0,26.855,26.8799,26.855,26.8633,88200.0
2010-07-14 13:15:00,32.36,32.4,32.35,32.37,13200.0,26.8633,26.8965,26.855,26.8716,13200.0
2010-07-14 13:20:00,32.37,32.4,32.35,32.36,12400.0,26.8716,26.8965,26.855,26.8633,12400.0
2010-07-14 13:25:00,32.36,32.4,32.36,32.38,18200.0,26.8633,26.8965,26.8633,26.8799,18200.0
2010-07-14 13:30:00,32.39,32.42,32.38,32.42,12400.0,26.8882,26.9131,26.8799,26.9131,12400.0
2010-07-14 13:35:00,32.41,32.42,32.38,32.38,19800.0,26.9048,26.9131,26.8799,26.8799,19800.0
2010-07-14 13:40:00,32.37,32.39,32.35,32.38,188200.0,26.8716,26.8882,26.855,26.8799,188200.0
2010-07-14 13:45:00,32.38,32.38,32.35,32.38,74800.0,26.8799,26.8799,26.855,26.8799,74800.0
2010-07-14 13:50:00,32.37,32.38,32.34,32.35,31200.0,26.8716,26.8799,26.8467,26.855,31200.0
2010-07-14 13:55:00,32.35,32.38,32.35,32.37,33800.0,26.855,26.8799,26.855,26.8716,33800.0
2010-07-14 14:00:00,32.36,32.37,32.28,32.33,95400.0,26.8633,26.8716,26.7969,26.8384,95400.0
2010-07-14 14:05:00,32.34,32.38,32.28,32.36,125800.0,26.8467,26.8799,26.7969,26.8633,125800.0
2010-07-14 14:10:00,32.35,32.39,32.27,32.27,73400.0,26.855,26.8882,26.7886,26.7886,73400.0
2010-07-14 14:15:00,32.27,32.27,32.19,32.21,64600.0,26.7886,26.7886,26.7221,26.7387,64600.0
2010-07-14 14:20:00,32.21,32.23,32.09,32.09,104800.0,26.7387,26.7553,26.6391,26.6391,104800.0
2010-07-14 14:25:00,32.1,32.17,32.09,32.17,29400.0,26.6474,26.7055,26.6391,26.7055,29400.0
2010-07-14 14:30:00,32.17,32.18,32.12,32.13,39200.0,26.7055,26.7138,26.664,26.6723,39200.0
2010-07-14 14:35:00,32.12,32.14,32.08,32.08,95600.0,26.664,26.6806,26.6308,26.6308,95600.0
2010-07-14 14:40:00,32.08,32.13,32.07,32.13,40800.0,26.6308,26.6723,26.6225,26.6723,40800.0
2010-07-14 14:45:00,32.13,32.21,32.09,32.18,77400.0,26.6723,26.7387,26.6391,26.7138,77400.0
2010-07-14 14:50:00,32.18,32.23,32.17,32.2,52600.0,26.7138,26.7553,26.7055,26.7304,52600.0
2010-07-14 14:55:00,32.21,32.25,32.2,32.24,17200.0,26.7387,26.7719,26.7304,26.7636,17200.0
2010-07-14 15:00:00,32.25,32.36,32.24,32.35,82400.0,26.7719,26.8633,26.7636,26.855,82400.0
2010-07-14 15:05:00,32.35,32.37,32.31,32.32,35000.0,26.855,26.8716,26.8218,26.8301,35000.0
2010-07-14 15:10:00,32.33,32.33,32.29,32.33,57800.0,26.8384,26.8384,26.8052,26.8384,57800.0
2010-07-14 15:15:00,32.33,32.44,32.3,32.4,64400.0,26.8384,26.9297,26.8135,26.8965,64400.0
2010-07-14 15:20:00,32.4,32.42,32.37,32.42,37400.0,26.8965,26.9131,26.8716,26.9131,37400.0
2010-07-14 15:25:00,32.41,32.45,32.41,32.42,51600.0,26.9048,26.938,26.9048,26.9131,51600.0
2010-07-14 15:30:00,32.42,32.45,32.39,32.45,197200.0,26.9131,26.938,26.8882,26.938,197200.0
2010-07-14 15:35:00,32.45,32.45,32.41,32.43,48000.0,26.938,26.938,26.9048,26.9214,48000.0
2010-07-14 15:40:00,32.43,32.43,32.37,32.38,91200.0,26.9214,26.9214,26.8716,26.8799,91200.0
2010-07-14 15:45:00,32.38,32.48,32.37,32.47,143000.0,26.8799,26.9629,26.8716,26.9546,143000.0
2010-07-14 15:50:00,32.47,32.5,32.45,32.48,145800.0,26.9546,26.9795,26.938,26.9629,145800.0
2010-07-14 15:55:00,32.48,32.57,32.46,32.56,232600.0,26.9629,27.0376,26.9463,27.0293,232600.0
2010-07-15 09:30:00,32.49,32.5,32.38,32.45,188400.0,26.9712,26.9795,26.8799,26.938,188400.0
2010-07-15 09:35:00,32.46,32.46,32.43,32.44,54800.0,26.9463,26.9463,26.9214,26.9297,54800.0
2010-07-15 09:40:00,32.45,32.45,32.4,32.4,40000.0,26.938,26.938,26.8965,26.8965,40000.0
2010-07-15 09:45:00,32.41,32.44,32.39,32.4,51000.0,26.9048,26.9297,26.8882,26.8965,51000.0
2010-07-15 09:50:00,32.4,32.43,32.36,32.38,36600.0,26.8965,26.9214,26.8633,26.8799,36600.0
2010-07-15 09:55:00,32.39,32.43,32.38,32.42,23400.0,26.8882,26.9214,26.8799,26.9131,23400.0
2010-07-15 10:00:00,32.4,32.42,32.2,32.21,92800.0,26.8965,26.9131,26.7304,26.7387,92800.0
2010-07-15 10:05:00,32.22,32.24,32.18,32.2,209800.0,26.747,26.7636,26.7138,26.7304,209800.0
2010-07-15 10:10:00,32.19,32.2,32.13,32.15,72800.0,26.7221,26.7304,26.6723,26.6889,72800.0
2010-07-15 10:15:00,32.16,32.19,32.13,32.14,172800.0,26.6972,26.7221,26.6723,26.6806,172800.0
2010-07-15 10:20:00,32.13,32.15,32.06,32.13,73800.0,26.6723,26.6889,26.6142,26.6723,73800.0
2010-07-15 10:25:00,32.13,32.17,32.1,32.15,29400.0,26.6723,26.7055,26.6474,26.6889,29400.0
2010-07-15 10:30:00,32.15,32.18,32.14,32.15,54000.0,26.6889,26.7138,26.6806,26.6889,54000.0
2010-07-15 10:35:00,32.15,32.21,32.13,32.2,25600.0,26.6889,26.7387,26.6723,26.7304,25600.0
2010-07-15 10:40:00,32.2,32.21,32.17,32.21,44600.0,26.7304,26.7387,26.7055,26.7387,44600.0
2010-07-15 10:45:00,32.21,32.26,32.2,32.23,73600.0,26.7387,26.7803,26.7304,26.7553,73600.0
2010-07-15 10:50:00,32.24,32.28,32.23,32.26,45600.0,26.7636,26.7969,26.7553,26.7803,45600.0
2010-07-15 10:55:00,32.26,32.26,32.19,32.2,88800.0,26.7803,26.7803,26.7221,26.7304,88800.0
2010-07-15 11:00:00,32.19,32.21,32.15,32.21,92200.0,26.7221,26.7387,26.6889,26.7387,92200.0
2010-07-15 11:05:00,32.22,32.22,32.18,32.2,29800.0,26.747,26.747,26.7138,26.7304,29800.0
2010-07-15 11:10:00,32.21,32.24,32.21,32.22,30800.0,26.7387,26.7636,26.7387,26.747,30800.0
2010-07-15 11:15:00,32.23,32.25,32.21,32.22,30200.0,26.7553,26.7719,26.7387,26.747,30200.0
2010-07-15 11:20:00,32.22,32.26,32.22,32.25,36200.0,26.747,26.7803,26.747,26.7719,36200.0
2010-07-15 11:25:00,32.25,32.27,32.24,32.27,114400.0,26.7719,26.7886,26.7636,26.7886,114400.0
2010-07-15 11:30:00,32.27,32.27,32.23,32.25,34200.0,26.7886,26.7886,26.7553,26.7719,34200.0
2010-07-15 11:35:00,32.24,32.27,32.24,32.26,44200.0,26.7636,26.7886,26.7636,26.7803,44200.0
2010-07-15 11:40:00,32.26,32.27,32.24,32.24,30400.0,26.7803,26.7886,26.7636,26.7636,30400.0
2010-07-15 11:45:00,32.24,32.24,32.2,32.24,25600.0,26.7636,26.7636,26.7304,26.7636,25600.0
2010-07-15 11:50:00,32.24,32.27,32.24,32.24,132200.0,26.7636,26.7886,26.7636,26.7636,132200.0
2010-07-15 11:55:00,32.25,32.26,32.18,32.19,23400.0,26.7719,26.7803,26.7138,26.7221,23400.0
2010-07-15 12:00:00,32.2,32.26,32.19,32.26,184600.0,26.7304,26.7803,26.7221,26.7803,184600.0
2010-07-15 12:05:00,32.26,32.33,32.24,32.25,183800.0,26.7803,26.8384,26.7636,26.7719,183800.0
2010-07-15 12:10:00,32.25,32.32,32.24,32.32,139200.0,26.7719,26.8301,26.7636,26.8301,139200.0
2010-07-15 12:15:00,32.32,32.33,32.28,32.28,24600.0,26.8301,26.8384,26.7969,26.7969,24600.0
2010-07-15 12:20:00,32.27,32.29,32.26,32.29,68000.0,26.7886,26.8052,26.7803,26.8052,68000.0
2010-07-15 12:25:00,32.29,32.31,32.29,32.3,25600.0,26.8052,26.8218,26.8052,26.8135,25600.0
2010-07-15 12:30:00,32.29,32.32,32.29,32.29,35200.0,26.8052,26.8301,26.8052,26.8052,35200.0
2010-07-15 12:35:00,32.3,32.31,32.27,32.29,45400.0,26.8135,26.8218,26.7886,26.8052,45400.0
2010-07-15 12:40:00,32.29,32.3,32.27,32.3,107000.0,26.8052,26.8135,26.7886,26.8135,107000.0
2010-07-15 12:45:00,32.3,32.3,32.27,32.27,99200.0,26.8135,26.8135,26.7886,26.7886,99200.0
2010-07-15 12:50:00,32.27,32.29,32.27,32.28,17200.0,26.7886,26.8052,26.7886,26.7969,17200.0
2010-07-15 12:55:00,32.29,32.29,32.27,32.27,134400.0,26.8052,26.8052,26.7886,26.7886,134400.0
2010-07-15 13:00:00,32.28,32.32,32.27,32.28,66800.0,26.7969,26.8301,26.7886,26.7969,66800.0
2010-07-15 13:05:00,32.27,32.29,32.26,32.27,31000.0,26.7886,26.8052,26.7803,26.7886,31000.0
2010-07-15 13:10:00,32.27,32.3,32.27,32.28,63600.0,26.7886,26.8135,26.7886,26.7969,63600.0
2010-07-15 13:15:00,32.28,32.38,32.27,32.38,153200.0,26.7969,26.8799,26.7886,26.8799,153200.0
2010-07-15 13:20:00,32.4,32.4,32.35,32.38,30800.0,26.8965,26.8965,26.855,26.8799,30800.0
2010-07-15 13:25:00,32.38,32.4,32.38,32.39,36200.0,26.8799,26.8965,26.8799,26.8882,36200.0
2010-07-15 13:30:00,32.38,32.4,32.37,32.4,54400.0,26.8799,26.8965,26.8716,26.8965,54400.0
2010-07-15 13:35:00,32.4,32.41,32.38,32.38,53400.0,26.8965,26.9048,26.8799,26.8799,53400.0
2010-07-15 13:40:00,32.39,32.4,32.38,32.39,28200.0,26.8882,26.8965,26.8799,26.8882,28200.0
2010-07-15 13:45:00,32.39,32.43,32.38,32.41,33200.0,26.8882,26.9214,26.8799,26.9048,33200.0
2010-07-15 13:50:00,32.42,32.43,32.39,32.39,15600.0,26.9131,26.9214,26.8882,26.8882,15600.0
2010-07-15 13:55:00,32.4,32.43,32.4,32.42,25000.0,26.8965,26.9214,26.8965,26.9131,25000.0
2010-07-15 14:00:00,32.42,32.46,32.37,32.41,130200.0,26.9131,26.9463,26.8716,26.9048,130200.0
2010-07-15 14:05:00,32.4,32.41,32.35,32.39,50800.0,26.8965,26.9048,26.855,26.8882,50800.0
2010-07-15 14:10:00,32.39,32.43,32.38,32.41,21800.0,26.8882,26.9214,26.8799,26.9048,21800.0
2010-07-15 14:15:00,32.41,32.43,32.38,32.4,136400.0,26.9048,26.9214,26.8799,26.8965,136400.0
2010-07-15 14:20:00,32.4,32.41,32.37,32.38,63600.0,26.8965,26.9048,26.8716,26.8799,63600.0
2010-07-15 14:25:00,32.38,32.41,32.37,32.38,79800.0,26.8799,26.9048,26.8716,26.8799,79800.0
2010-07-15 14:30:00,32.38,32.4,32.35,32.38,150800.0,26.8799,26.8965,26.855,26.8799,150800.0
2010-07-15 14:35:00,32.38,32.39,32.35,32.38,56800.0,26.8799,26.8882,26.855,26.8799,56800.0
2010-07-15 14:40:00,32.38,32.38,32.36,32.38,124600.0,26.8799,26.8799,26.8633,26.8799,124600.0
2010-07-15 14:45:00,32.38,32.42,32.37,32.38,105800.0,26.8799,26.9131,26.8716,26.8799,105800.0
2010-07-15 14:50:00,32.39,32.4,32.35,32.36,35200.0,26.8882,26.8965,26.855,26.8633,35200.0
2010-07-15 14:55:00,32.37,32.38,32.31,32.33,26400.0,26.8716,26.8799,26.8218,26.8384,26400.0
2010-07-15 15:00:00,32.33,32.38,32.32,32.37,24400.0,26.8384,26.8799,26.8301,26.8716,24400.0
2010-07-15 15:05:00,32.37,32.37,32.3,32.3,56600.0,26.8716,26.8716,26.8135,26.8135,56600.0
2010-07-15 15:10:00,32.3,32.31,32.27,32.27,48800.0,26.8135,26.8218,26.7886,26.7886,48800.0
2010-07-15 15:15:00,32.26,32.3,32.24,32.29,67800.0,26.7803,26.8135,26.7636,26.8052,67800.0
2010-07-15 15:20:00,32.3,32.33,32.26,32.29,51000.0,26.8135,26.8384,26.7803,26.8052,51000.0
2010-07-15 15:25:00,32.29,32.38,32.27,32.37,77600.0,26.8052,26.8799,26.7886,26.8716,77600.0
2010-07-15 15:30:00,32.38,32.43,32.33,32.37,76000.0,26.8799,26.9214,26.8384,26.8716,76000.0
2010-07-15 15:35:00,32.38,32.43,32.33,32.38,176600.0,26.8799,26.9214,26.8384,26.8799,176600.0
2010-07-15 15:40:00,32.39,32.47,32.37,32.43,75600.0,26.8882,26.9546,26.8716,26.9214,75600.0
2010-07-15 15:45:00,32.43,32.5,32.43,32.45,153800.0,26.9214,26.9795,26.9214,26.938,153800.0
2010-07-15 15:50:00,32.45,32.49,32.44,32.47,311400.0,26.938,26.9712,26.9297,26.9546,311400.0
2010-07-15 15:55:00,32.46,32.5,32.42,32.44,355800.0,26.9463,26.9795,26.9131,26.9297,355800.0
2010-07-16 09:30:00,32.24,32.3,32.19,32.25,227000.0,26.7636,26.8135,26.7221,26.7719,227000.0
2010-07-16 09:35:00,32.25,32.32,32.24,32.28,21400.0,26.7719,26.8301,26.7636,26.7969,21400.0
2010-07-16 09:40:00,32.28,32.28,32.17,32.21,15800.0,26.7969,26.7969,26.7055,26.7387,15800.0
2010-07-16 09:45:00,32.18,32.19,32.11,32.17,16400.0,26.7138,26.7221,26.6557,26.7055,16400.0
2010-07-16 09:50:00,32.17,32.18,32.08,32.08,27600.0,26.7055,26.7138,26.6308,26.6308,27600.0
2010-07-16 09:55:00,32.08,32.09,31.92,31.96,24600.0,26.6308,26.6391,26.498,26.5312,24600.0
2010-07-16 10:00:00,31.96,31.98,31.95,31.96,4600.0,26.5312,26.5478,26.5229,26.5312,4600.0
2010-07-16 10:05:00,31.96,31.98,31.85,31.86,32400.0,26.5312,26.5478,26.4399,26.4482,32400.0
2010-07-16 10:10:00,31.87,31.91,31.86,31.89,28800.0,26.4565,26.4897,26.4482,26.4731,28800.0
2010-07-16 10:15:00,31.9,31.99,31.89,31.99,30000.0,26.4814,26.5561,26.4731,26.5561,30000.0
2010-07-16 10:20:00,31.99,32.04,31.99,32.02,22200.0,26.5561,26.5976,26.5561,26.581,22200.0
2010-07-16 10:25:00,32.02,32.02,31.96,31.99,30000.0,26.581,26.581,26.5312,26.5561,30000.0
2010-07-16 10:30:00,31.98,31.98,31.91,31.92,64400.0,26.5478,26.5478,26.4897,26.498,64400.0
2010-07-16 10:35:00,31.93,31.93,31.88,31.92,36000.0,26.5063,26.5063,26.4648,26.498,36000.0
2010-07-16 10:40:00,31.91,31.96,31.89,31.96,41200.0,26.4897,26.5312,26.4731,26.5312,41200.0
2010-07-16 10:45:00,31.96,32.08,31.96,32.02,34200.0,26.5312,26.6308,26.5312,26.581,34200.0
2010-07-16 10:50:00,32.02,32.04,31.99,32.02,27400.0,26.581,26.5976,26.5561,26.581,27400.0
2010-07-16 10:55:00,32.02,32.1,32.02,32.08,19800.0,26.581,26.6474,26.581,26.6308,19800.0
2010-07-16 11:00:00,32.08,32.1,32.02,32.02,18600.0,26.6308,26.6474,26.581,26.581,18600.0
2010-07-16 11:05:00,32.02,32.04,32.0,32.04,18600.0,26.581,26.5976,26.5644,26.5976,18600.0
2010-07-16 11:10:00,32.04,32.04,31.97,31.99,26400.0,26.5976,26.5976,26.5395,26.5561,26400.0
2010-07-16 11:15:00,31.99,32.02,31.98,31.98,18000.0,26.5561,26.581,26.5478,26.5478,18000.0
2010-07-16 11:20:00,31.97,31.97,31.9,31.94,27000.0,26.5395,26.5395,26.4814,26.5146,27000.0
2010-07-16 11:25:00,31.95,32.04,31.92,32.03,40800.0,26.5229,26.5976,26.498,26.5893,40800.0
2010-07-16 11:30:00,32.02,32.02,31.97,31.98,34000.0,26.581,26.581,26.5395,26.5478,34000.0
2010-07-16 11:35:00,31.98,32.01,31.95,32.0,44600.0,26.5478,26.5727,26.5229,26.5644,44600.0
2010-07-16 11:40:00,31.99,32.01,31.96,32.01,36000.0,26.5561,26.5727,26.5312,26.5727,36000.0
2010-07-16 11:45:00,32.01,32.02,31.97,31.99,20000.0,26.5727,26.581,26.5395,26.5561,20000.0
2010-07-16 11:50:00,31.99,32.02,31.96,32.0,32000.0,26.5561,26.581,26.5312,26.5644,32000.0
2010-07-16 11:55:00,32.01,32.04,31.96,31.97,42400.0,26.5727,26.5976,26.5312,26.5395,42400.0
2010-07-16 12:00:00,31.97,32.0,31.95,32.0,32600.0,26.5395,26.5644,26.5229,26.5644,32600.0
2010-07-16 12:05:00,31.99,32.0,31.92,31.98,38800.0,26.5561,26.5644,26.498,26.5478,38800.0
2010-07-16 12:10:00,31.99,32.01,31.92,31.92,25200.0,26.5561,26.5727,26.498,26.498,25200.0
2010-07-16 12:15:00,31.91,31.91,31.77,31.79,52600.0,26.4897,26.4897,26.3735,26.3901,52600.0
2010-07-16 12:20:00,31.79,31.85,31.78,31.83,28200.0,26.3901,26.4399,26.3818,26.4233,28200.0
2010-07-16 12:25:00,31.82,31.83,31.79,31.82,43400.0,26.415,26.4233,26.3901,26.415,43400.0
2010-07-16 12:30:00,31.82,31.83,31.8,31.81,14200.0,26.415,26.4233,26.3984,26.4067,14200.0
2010-07-16 12:35:00,31.82,31.82,31.79,31.8,20400.0,26.415,26.415,26.3901,26.3984,20400.0
2010-07-16 12:40:00,31.8,31.86,31.8,31.86,22800.0,26.3984,26.4482,26.3984,26.4482,22800.0
2010-07-16 12:45:00,31.87,31.87,31.83,31.85,25800.0,26.4565,26.4565,26.4233,26.4399,25800.0
2010-07-16 12:50:00,31.84,31.85,31.75,31.76,21200.0,26.4316,26.4399,26.3569,26.3652,21200.0
2010-07-16 12:55:00,31.76,31.78,31.73,31.76,31600.0,26.3652,26.3818,26.3403,26.3652,31600.0
2010-07-16 13:00:00,31.75,31.79,31.75,31.78,16600.0,26.3569,26.3901,26.3569,26.3818,16600.0
2010-07-16 13:05:00,31.78,31.86,31.78,31.86,24000.0,26.3818,26.4482,26.3818,26.4482,24000.0
2010-07-16 13:10:00,31.86,31.88,31.85,31.85,24600.0,26.4482,26.4648,26.4399,26.4399,24600.0
2010-07-16 13:15:00,31.84,31.9,31.84,31.89,20800.0,26.4316,26.4814,26.4316,26.4731,20800.0
2010-07-16 13:20:00,31.9,31.9,31.88,31.9,10600.0,26.4814,26.4814,26.4648,26.4814,10600.0
2010-07-16 13:25:00,31.89,31.89,31.83,31.86,28400.0,26.4731,26.4731,26.4233,26.4482,28400.0
2010-07-16 13:30:00,31.84,31.93,31.84,31.92,17000.0,26.4316,26.5063,26.4316,26.498,17000.0
2010-07-16 13:35:00,31.91,31.93,31.9,31.93,20600.0,26.4897,26.5063,26.4814,26.5063,20600.0
2010-07-16 13:40:00,31.92,31.92,31.87,31.88,24800.0,26.498,26.498,26.4565,26.4648,24800.0
2010-07-16 13:45:00,31.88,31.89,31.86,31.89,33600.0,26.4648,26.4731,26.4482,26.4731,33600.0
2010-07-16 13:50:00,31.89,31.89,31.78,31.83,37800.0,26.4731,26.4731,26.3818,26.4233,37800.0
2010-07-16 13:55:00,31.83,31.9,31.82,31.88,22200.0,26.4233,26.4814,26.415,26.4648,22200.0
2010-07-16 14:00:00,31.87,31.92,31.84,31.91,43200.0,26.4565,26.498,26.4316,26.4897,43200.0
2010-07-16 14:05:00,31.91,31.91,31.9,31.91,13200.0,26.4897,26.4897,26.4814,26.4897,13200.0
2010-07-16 14:10:00,31.92,31.94,31.88,31.89,34800.0,26.498,26.5146,26.4648,26.4731,34800.0
2010-07-16 14:15:00,31.89,31.89,31.81,31.85,25200.0,26.4731,26.4731,26.4067,26.4399,25200.0
2010-07-16 14:20:00,31.85,31.86,31.82,31.86,19600.0,26.4399,26.4482,26.415,26.4482,19600.0
2010-07-16 14:25:00,31.86,31.89,31.86,31.86,16200.0,26.4482,26.4731,26.4482,26.4482,16200.0
2010-07-16 14:30:00,31.87,31.89,31.83,31.88,34600.0,26.4565,26.4731,26.4233,26.4648,34600.0
2010-07-16 14:35:00,31.89,31.89,31.81,31.82,17400.0,26.4731,26.4731,26.4067,26.415,17400.0
2010-07-16 14:40:00,31.82,31.83,31.79,31.8,26200.0,26.415,26.4233,26.3901,26.3984,26200.0
2010-07-16 14:45:00,31.81,31.85,31.81,31.81,27800.0,26.4067,26.4399,26.4067,26.4067,27800.0
2010-07-16 14:50:00,31.82,31.82,31.77,31.81,23400.0,26.415,26.415,26.3735,26.4067,23400.0
2010-07-16 14:55:00,31.82,31.86,31.8,31.82,47000.0,26.415,26.4482,26.3984,26.415,47000.0
2010-07-16 15:00:00,31.83,31.84,31.76,31.78,53600.0,26.4233,26.4316,26.3652,26.3818,53600.0
2010-07-16 15:05:00,31.78,31.79,31.73,31.74,31400.0,26.3818,26.3901,26.3403,26.3486,31400.0
2010-07-16 15:10:00,31.74,31.74,31.69,31.72,35600.0,26.3486,26.3486,26.3071,26.332,35600.0
2010-07-16 15:15:00,31.72,31.73,31.65,31.66,66200.0,26.332,26.3403,26.2739,26.2822,66200.0
2010-07-16 15:20:00,31.66,31.71,31.64,31.65,43000.0,26.2822,26.3237,26.2656,26.2739,43000.0
2010-07-16 15:25:00,31.64,31.66,31.59,31.66,52600.0,26.2656,26.2822,26.2241,26.2822,52600.0
2010-07-16 15:30:00,31.66,31.73,31.65,31.73,80800.0,26.2822,26.3403,26.2739,26.3403,80800.0
2010-07-16 15:35:00,31.73,31.82,31.73,31.77,73600.0,26.3403,26.415,26.3403,26.3735,73600.0
2010-07-16 15:40:00,31.77,31.83,31.75,31.82,82200.0,26.3735,26.4233,26.3569,26.415,82200.0
2010-07-16 15:45:00,31.82,31.83,31.74,31.75,104000.0,26.415,26.4233,26.3486,26.3569,104000.0
2010-07-16 15:50:00,31.76,31.82,31.75,31.8,157400.0,26.3652,26.415,26.3569,26.3984,157400.0
2010-07-16 15:55:00,31.8,31.81,31.7,31.74,328400.0,26.3984,26.4067,26.3154,26.3486,328400.0
2010-07-19 09:30:00,31.95,32.02,31.86,32.01,30800.0,26.5229,26.581,26.4482,26.5727,30800.0
2010-07-19 09:35:00,32.0,32.05,31.9,31.93,34400.0,26.5644,26.6059,26.4814,26.5063,34400.0
2010-07-19 09:40:00,31.92,31.95,31.84,31.89,31800.0,26.498,26.5229,26.4316,26.4731,31800.0
2010-07-19 09:45:00,31.88,31.93,31.88,31.9,14600.0,26.4648,26.5063,26.4648,26.4814,14600.0
2010-07-19 09:50:00,31.9,31.93,31.86,31.91,10400.0,26.4814,26.5063,26.4482,26.4897,10400.0
2010-07-19 09:55:00,31.91,31.93,31.79,31.79,41600.0,26.4897,26.5063,26.3901,26.3901,41600.0
2010-07-19 10:00:00,31.78,31.84,31.71,31.81,39800.0,26.3818,26.4316,26.3237,26.4067,39800.0
2010-07-19 10:05:00,31.82,31.84,31.79,31.79,17800.0,26.415,26.4316,26.3901,26.3901,17800.0
2010-07-19 10:10:00,31.79,31.8,31.73,31.74,25200.0,26.3901,26.3984,26.3403,26.3486,25200.0
2010-07-19 10:15:00,31.74,31.74,31.68,31.68,15400.0,26.3486,26.3486,26.2988,26.2988,15400.0
2010-07-19 10:20:00,31.68,31.7,31.66,31.66,12600.0,26.2988,26.3154,26.2822,26.2822,12600.0
2010-07-19 10:25:00,31.66,31.66,31.58,31.59,22000.0,26.2822,26.2822,26.2158,26.2241,22000.0
2010-07-19 10:30:00,31.58,31.61,31.56,31.56,26200.0,26.2158,26.2407,26.1992,26.1992,26200.0
2010-07-19 10:35:00,31.56,31.63,31.56,31.56,28000.0,26.1992,26.2573,26.1992,26.1992,28000.0
2010-07-19 10:40:00,31.56,31.6,31.54,31.6,18400.0,26.1992,26.2324,26.1826,26.2324,18400.0
2010-07-19 10:45:00,31.6,31.6,31.49,31.5,15200.0,26.2324,26.2324,26.141,26.1493,15200.0
2010-07-19 10:50:00,31.5,31.52,31.46,31.51,15800.0,26.1493,26.1659,26.1161,26.1576,15800.0
2010-07-19 10:55:00,31.51,31.56,31.5,31.54,12200.0,26.1576,26.1992,26.1493,26.1826,12200.0
2010-07-19 11:00:00,31.54,31.57,31.5,31.53,28600.0,26.1826,26.2075,26.1493,26.1742,28600.0
2010-07-19 11:05:00,31.53,31.56,31.5,31.5,24800.0,26.1742,26.1992,26.1493,26.1493,24800.0
2010-07-19 11:10:00,31.5,31.53,31.48,31.51,15800.0,26.1493,26.1742,26.1327,26.1576,15800.0
2010-07-19 11:15:00,31.51,31.57,31.5,31.56,11200.0,26.1576,26.2075,26.1493,26.1992,11200.0
2010-07-19 11:20:00,31.55,31.59,31.54,31.59,3200.0,26.1909,26.2241,26.1826,26.2241,3200.0
2010-07-19 11:25:00,31.59,31.59,31.52,31.53,7200.0,26.2241,26.2241,26.1659,26.1742,7200.0
2010-07-19 11:30:00,31.52,31.53,31.5,31.51,4000.0,26.1659,26.1742,26.1493,26.1576,4000.0
2010-07-19 11:35:00,31.52,31.53,31.48,31.5,7200.0,26.1659,26.1742,26.1327,26.1493,7200.0
2010-07-19 11:40:00,31.49,31.55,31.49,31.55,6800.0,26.141,26.1909,26.141,26.1909,6800.0
2010-07-19 11:45:00,31.55,31.56,31.54,31.55,5400.0,26.1909,26.1992,26.1826,26.1909,5400.0
2010-07-19 11:50:00,31.55,31.61,31.55,31.58,20800.0,26.1909,26.2407,26.1909,26.2158,20800.0
2010-07-19 11:55:00,31.58,31.64,31.58,31.63,10600.0,26.2158,26.2656,26.2158,26.2573,10600.0
2010-07-19 12:00:00,31.63,31.64,31.55,31.56,13600.0,26.2573,26.2656,26.1909,26.1992,13600.0
2010-07-19 12:05:00,31.55,31.56,31.54,31.56,1200.0,26.1909,26.1992,26.1826,26.1992,1200.0
2010-07-19 12:10:00,31.58,31.58,31.54,31.57,9200.0,26.2158,26.2158,26.1826,26.2075,9200.0
2010-07-19 12:15:00,31.56,31.61,31.56,31.6,15200.0,26.1992,26.2407,26.1992,26.2324,15200.0
2010-07-19 12:20:00,31.61,31.65,31.61,31.65,12200.0,26.2407,26.2739,26.2407,26.2739,12200.0
2010-07-19 12:25:00,31.65,31.69,31.64,31.67,11400.0,26.2739,26.3071,26.2656,26.2905,11400.0
2010-07-19 12:30:00,31.67,31.67,31.64,31.64,5000.0,26.2905,26.2905,26.2656,26.2656,5000.0
2010-07-19 12:35:00,31.63,31.65,31.63,31.65,12000.0,26.2573,26.2739,26.2573,26.2739,12000.0
2010-07-19 12:40:00,31.65,31.66,31.63,31.65,7800.0,26.2739,26.2822,26.2573,26.2739,7800.0
2010-07-19 12:45:00,31.65,31.65,31.63,31.64,6200.0,26.2739,26.2739,26.2573,26.2656,6200.0
2010-07-19 12:50:00,31.64,31.66,31.63,31.64,10400.0,26.2656,26.2822,26.2573,26.2656,10400.0
2010-07-19 12:55:00,31.64,31.64,31.57,31.58,15800.0,26.2656,26.2656,26.2075,26.2158,15800.0
2010-07-19 13:00:00,31.58,31.6,31.58,31.59,12200.0,26.2158,26.2324,26.2158,26.2241,12200.0
2010-07-19 13:05:00,31.59,31.59,31.56,31.57,15800.0,26.2241,26.2241,26.1992,26.2075,15800.0
2010-07-19 13:10:00,31.57,31.57,31.5,31.5,18600.0,26.2075,26.2075,26.1493,26.1493,18600.0
2010-07-19 13:15:00,31.52,31.52,31.47,31.47,6600.0,26.1659,26.1659,26.1244,26.1244,6600.0
2010-07-19 13:20:00,31.47,31.49,31.47,31.48,15000.0,26.1244,26.141,26.1244,26.1327,15000.0
2010-07-19 13:25:00,31.48,31.48,31.45,31.45,11600.0,26.1327,26.1327,26.1078,26.1078,11600.0
2010-07-19 13:30:00,31.46,31.49,31.45,31.48,18800.0,26.1161,26.141,26.1078,26.1327,18800.0
2010-07-19 13:35:00,31.47,31.47,31.45,31.46,8800.0,26.1244,26.1244,26.1078,26.1161,8800.0
2010-07-19 13:40:00,31.46,31.49,31.45,31.47,10200.0,26.1161,26.141,26.1078,26.1244,10200.0
2010-07-19 13:45:00,31.46,31.51,31.46,31.5,9400.0,26.1161,26.1576,26.1161,26.1493,9400.0
2010-07-19 13:50:00,31.5,31.5,31.46,31.48,20000.0,26.1493,26.1493,26.1161,26.1327,20000.0
2010-07-19 13:55:00,31.49,31.49,31.47,31.49,7000.0,26.141,26.141,26.1244,26.141,7000.0
2010-07-19 14:00:00,31.49,31.49,31.4,31.4,100600.0,26.141,26.141,26.0663,26.0663,100600.0
2010-07-19 14:05:00,31.41,31.41,31.38,31.41,40600.0,26.0746,26.0746,26.0497,26.0746,40600.0
2010-07-19 14:10:00,31.4,31.42,31.4,31.41,49600.0,26.0663,26.0829,26.0663,26.0746,49600.0
2010-07-19 14:15:00,31.41,31.41,31.38,31.4,48800.0,26.0746,26.0746,26.0497,26.0663,48800.0
2010-07-19 14:20:00,31.41,31.42,31.36,31.41,32800.0,26.0746,26.0829,26.0331,26.0746,32800.0
2010-07-19 14:25:00,31.4,31.42,31.38,31.38,26000.0,26.0663,26.0829,26.0497,26.0497,26000.0
2010-07-19 14:30:00,31.39,31.42,31.39,31.41,35200.0,26.058,26.0829,26.058,26.0746,35200.0
2010-07-19 14:35:00,31.41,31.41,31.38,31.4,26200.0,26.0746,26.0746,26.0497,26.0663,26200.0
2010-07-19 14:40:00,31.4,31.41,31.39,31.41,54800.0,26.0663,26.0746,26.058,26.0746,54800.0
2010-07-19 14:45:00,31.41,31.42,31.4,31.4,85800.0,26.0746,26.0829,26.0663,26.0663,85800.0
2010-07-19 14:50:00,31.4,31.41,31.4,31.41,98400.0,26.0663,26.0746,26.0663,26.0746,98400.0
2010-07-19 14:55:00,31.41,31.44,31.39,31.39,47200.0,26.0746,26.0995,26.058,26.058,47200.0
2010-07-19 15:00:00,31.41,31.46,31.41,31.45,42200.0,26.0746,26.1161,26.0746,26.1078,42200.0
2010-07-19 15:05:00,31.45,31.46,31.43,31.45,69200.0,26.1078,26.1161,26.0912,26.1078,69200.0
2010-07-19 15:10:00,31.45,31.46,31.43,31.44,86200.0,26.1078,26.1161,26.0912,26.0995,86200.0
2010-07-19 15:15:00,31.44,31.46,31.41,31.41,86800.0,26.0995,26.1161,26.0746,26.0746,86800.0
2010-07-19 15:20:00,31.41,31.41,31.27,31.29,189600.0,26.0746,26.0746,25.9584,25.975,189600.0
2010-07-19 15:25:00,31.3,31.32,31.24,31.31,47400.0,25.9833,25.9999,25.9335,25.9916,47400.0
2010-07-19 15:30:00,31.31,31.34,31.28,31.3,99600.0,25.9916,26.0165,25.9667,25.9833,99600.0
2010-07-19 15:35:00,31.3,31.32,31.29,31.32,90600.0,25.9833,25.9999,25.975,25.9999,90600.0
2010-07-19 15:40:00,31.31,31.33,31.3,31.32,119000.0,25.9916,26.0082,25.9833,25.9999,119000.0
2010-07-19 15:45:00,31.32,31.33,31.28,31.31,168000.0,25.9999,26.0082,25.9667,25.9916,168000.0
2010-07-19 15:50:00,31.31,31.36,31.3,31.36,111800.0,25.9916,26.0331,25.9833,26.0331,111800.0
2010-07-19 15:55:00,31.37,31.4,31.36,31.39,142400.0,26.0414,26.0663,26.0331,26.058,142400.0
2010-07-20 09:30:00,31.13,31.22,30.94,31.16,126200.0,25.8422,25.9169,25.6845,25.8671,126200.0
2010-07-20 09:35:00,31.16,31.17,30.97,30.99,53400.0,25.8671,25.8754,25.7094,25.726,53400.0
2010-07-20 09:40:00,30.97,31.01,30.93,30.95,56400.0,25.7094,25.7426,25.6762,25.6928,56400.0
2010-07-20 09:45:00,30.95,31.0,30.92,30.93,47200.0,25.6928,25.7343,25.6679,25.6762,47200.0
2010-07-20 09:50:00,30.93,31.0,30.91,30.93,64600.0,25.6762,25.7343,25.6596,25.6762,64600.0
2010-07-20 09:55:00,30.92,30.96,30.89,30.91,39200.0,25.6679,25.7011,25.643,25.6596,39200.0
2010-07-20 10:00:00,30.91,30.91,30.82,30.82,19600.0,25.6596,25.6596,25.5849,25.5849,19600.0
2010-07-20 10:05:00,30.83,30.83,30.75,30.75,50800.0,25.5932,25.5932,25.5267,25.5267,50800.0
2010-07-20 10:10:00,30.75,30.79,30.71,30.73,80200.0,25.5267,25.5599,25.4935,25.5101,80200.0
2010-07-20 10:15:00,30.72,30.8,30.69,30.8,35000.0,25.5018,25.5682,25.4769,25.5682,35000.0
2010-07-20 10:20:00,30.8,30.82,30.75,30.8,36800.0,25.5682,25.5849,25.5267,25.5682,36800.0
2010-07-20 10:25:00,30.81,30.82,30.76,30.82,38000.0,25.5766,25.5849,25.535,25.5849,38000.0
2010-07-20 10:30:00,30.83,30.85,30.76,30.85,48400.0,25.5932,25.6098,25.535,25.6098,48400.0
2010-07-20 10:35:00,30.85,30.85,30.73,30.73,55200.0,25.6098,25.6098,25.5101,25.5101,55200.0
2010-07-20 10:40:00,30.73,30.77,30.73,30.75,41400.0,25.5101,25.5433,25.5101,25.5267,41400.0
2010-07-20 10:45:00,30.75,30.78,30.7,30.71,44000.0,25.5267,25.5516,25.4852,25.4935,44000.0
2010-07-20 10:50:00,30.71,30.74,30.7,30.72,25800.0,25.4935,25.5184,25.4852,25.5018,25800.0
2010-07-20 10:55:00,30.73,30.74,30.68,30.72,30200.0,25.5101,25.5184,25.4686,25.5018,30200.0
2010-07-20 11:00:00,30.72,30.82,30.72,30.8,42400.0,25.5018,25.5849,25.5018,25.5682,42400.0
2010-07-20 11:05:00,30.8,30.81,30.73,30.77,49800.0,25.5682,25.5766,25.5101,25.5433,49800.0
2010-07-20 11:10:00,30.79,30.82,30.69,30.69,51800.0,25.5599,25.5849,25.4769,25.4769,51800.0
2010-07-20 11:15:00,30.69,30.81,30.69,30.8,31200.0,25.4769,25.5766,25.4769,25.5682,31200.0
2010-07-20 11:20:00,30.81,30.81,30.78,30.78,26800.0,25.5766,25.5766,25.5516,25.5516,26800.0
2010-07-20 11:25:00,30.78,30.79,30.74,30.75,35200.0,25.5516,25.5599,25.5184,25.5267,35200.0
2010-07-20 11:30:00,30.75,30.76,30.68,30.68,40200.0,25.5267,25.535,25.4686,25.4686,40200.0
2010-07-20 11:35:00,30.68,30.7,30.66,30.68,31000.0,25.4686,25.4852,25.452,25.4686,31000.0
2010-07-20 11:40:00,30.67,30.68,30.6,30.61,142800.0,25.4603,25.4686,25.4022,25.4105,142800.0
2010-07-20 11:45:00,30.62,30.67,30.62,30.66,28000.0,25.4188,25.4603,25.4188,25.452,28000.0
2010-07-20 11:50:00,30.66,30.67,30.59,30.61,38600.0,25.452,25.4603,25.3939,25.4105,38600.0
2010-07-20 11:55:00,30.61,30.64,30.61,30.64,40000.0,25.4105,25.4354,25.4105,25.4354,40000.0
2010-07-20 12:00:00,30.64,30.67,30.62,30.66,72400.0,25.4354,25.4603,25.4188,25.452,72400.0
2010-07-20 12:05:00,30.67,30.68,30.63,30.64,36800.0,25.4603,25.4686,25.4271,25.4354,36800.0
2010-07-20 12:10:00,30.65,30.66,30.56,30.58,31600.0,25.4437,25.452,25.369,25.3856,31600.0
2010-07-20 12:15:00,30.57,30.58,30.56,30.56,25800.0,25.3773,25.3856,25.369,25.369,25800.0
2010-07-20 12:20:00,30.56,30.56,30.49,30.49,52400.0,25.369,25.369,25.3109,25.3109,52400.0
2010-07-20 12:25:00,30.49,30.53,30.49,30.52,40400.0,25.3109,25.3441,25.3109,25.3358,40400.0
2010-07-20 12:30:00,30.52,30.56,30.5,30.54,41200.0,25.3358,25.369,25.3192,25.3524,41200.0
2010-07-20 12:35:00,30.54,30.57,30.53,30.54,58600.0,25.3524,25.3773,25.3441,25.3524,58600.0
2010-07-20 12:40:00,30.54,30.59,30.53,30.59,28000.0,25.3524,25.3939,25.3441,25.3939,28000.0
2010-07-20 12:45:00,30.59,30.62,30.58,30.61,25000.0,25.3939,25.4188,25.3856,25.4105,25000.0
2010-07-20 12:50:00,30.61,30.61,30.53,30.54,92400.0,25.4105,25.4105,25.3441,25.3524,92400.0
2010-07-20 12:55:00,30.54,30.61,30.53,30.57,70000.0,25.3524,25.4105,25.3441,25.3773,70000.0
2010-07-20 13:00:00,30.57,30.63,30.57,30.57,58000.0,25.3773,25.4271,25.3773,25.3773,58000.0
2010-07-20 13:05:00,30.57,30.59,30.53,30.54,88400.0,25.3773,25.3939,25.3441,25.3524,88400.0
2010-07-20 13:10:00,30.55,30.57,30.5,30.5,67800.0,25.3607,25.3773,25.3192,25.3192,67800.0
2010-07-20 13:15:00,30.5,30.55,30.49,30.54,43800.0,25.3192,25.3607,25.3109,25.3524,43800.0
2010-07-20 13:20:00,30.55,30.6,30.53,30.53,30600.0,25.3607,25.4022,25.3441,25.3441,30600.0
2010-07-20 13:25:00,30.53,30.58,30.53,30.58,27000.0,25.3441,25.3856,25.3441,25.3856,27000.0
2010-07-20 13:30:00,30.59,30.67,30.56,30.66,101200.0,25.3939,25.4603,25.369,25.452,101200.0
2010-07-20 13:35:00,30.66,30.75,30.66,30.75,63200.0,25.452,25.5267,25.452,25.5267,63200.0
2010-07-20 13:40:00,30.75,30.75,30.73,30.74,21200.0,25.5267,25.5267,25.5101,25.5184,21200.0
2010-07-20 13:45:00,30.75,30.77,30.72,30.73,77800.0,25.5267,25.5433,25.5018,25.5101,77800.0
2010-07-20 13:50:00,30.74,30.79,30.72,30.79,97200.0,25.5184,25.5599,25.5018,25.5599,97200.0
2010-07-20 13:55:00,30.79,30.85,30.79,30.82,70600.0,25.5599,25.6098,25.5599,25.5849,70600.0
2010-07-20 14:00:00,30.82,30.83,30.79,30.79,67400.0,25.5849,25.5932,25.5599,25.5599,67400.0
2010-07-20 14:05:00,30.79,30.81,30.77,30.77,29000.0,25.5599,25.5766,25.5433,25.5433,29000.0
2010-07-20 14:10:00,30.78,30.81,30.77,30.8,57800.0,25.5516,25.5766,25.5433,25.5682,57800.0
2010-07-20 14:15:00,30.8,30.81,30.77,30.79,138800.0,25.5682,25.5766,25.5433,25.5599,138800.0
2010-07-20 14:20:00,30.8,30.81,30.75,30.77,55000.0,25.5682,25.5766,25.5267,25.5433,55000.0
2010-07-20 14:25:00,30.76,30.78,30.74,30.75,48000.0,25.535,25.5516,25.5184,25.5267,48000.0
2010-07-20 14:30:00,30.76,30.8,30.75,30.78,52800.0,25.535,25.5682,25.5267,25.5516,52800.0
2010-07-20 14:35:00,30.78,30.79,30.76,30.77,51600.0,25.5516,25.5599,25.535,25.5433,51600.0
2010-07-20 14:40:00,30.77,30.79,30.75,30.76,64200.0,25.5433,25.5599,25.5267,25.535,64200.0
2010-07-20 14:45:00,30.77,30.85,30.75,30.85,66000.0,25.5433,25.6098,25.5267,25.6098,66000.0
2010-07-20 14:50:00,30.85,30.89,30.85,30.85,68000.0,25.6098,25.643,25.6098,25.6098,68000.0
2010-07-20 14:55:00,30.86,30.91,30.84,30.9,37000.0,25.6181,25.6596,25.6015,25.6513,37000.0
2010-07-20 15:00:00,30.9,30.92,30.85,30.92,76600.0,25.6513,25.6679,25.6098,25.6679,76600.0
2010-07-20 15:05:00,30.93,30.93,30.86,30.89,53400.0,25.6762,25.6762,25.6181,25.643,53400.0
2010-07-20 15:10:00,30.89,30.99,30.86,30.99,40000.0,25.643,25.726,25.6181,25.726,40000.0
2010-07-20 15:15:00,30.99,31.03,30.97,30.99,50600.0,25.726,25.7592,25.7094,25.726,50600.0
2010-07-20 15:20:00,30.98,30.99,30.96,30.97,113200.0,25.7177,25.726,25.7011,25.7094,113200.0
2010-07-20 15:25:00,30.97,31.04,30.95,31.03,103000.0,25.7094,25.7675,25.6928,25.7592,103000.0
2010-07-20 15:30:00,31.04,31.11,31.03,31.1,101400.0,25.7675,25.8256,25.7592,25.8173,101400.0
2010-07-20 15:35:00,31.1,31.11,31.06,31.06,74200.0,25.8173,25.8256,25.7841,25.7841,74200.0
2010-07-20 15:40:00,31.07,31.1,31.04,31.1,63200.0,25.7924,25.8173,25.7675,25.8173,63200.0
2010-07-20 15:45:00,31.1,31.17,31.08,31.17,62200.0,25.8173,25.8754,25.8007,25.8754,62200.0
2010-07-20 15:50:00,31.17,31.18,31.1,31.13,96000.0,25.8754,25.8837,25.8173,25.8422,96000.0
2010-07-20 15:55:00,31.13,31.21,31.13,31.21,134000.0,25.8422,25.9086,25.8422,25.9086,134000.0
2010-07-21 09:30:00,31.34,31.53,31.28,31.33,65400.0,26.0165,26.1742,25.9667,26.0082,65400.0
2010-07-21 09:35:00,31.33,31.33,31.18,31.18,54000.0,26.0082,26.0082,25.8837,25.8837,54000.0
2010-07-21 09:40:00,31.16,31.2,30.98,30.98,96400.0,25.8671,25.9003,25.7177,25.7177,96400.0
2010-07-21 09:45:00,30.96,30.97,30.88,30.93,66600.0,25.7011,25.7094,25.6347,25.6762,66600.0
2010-07-21 09:50:00,30.97,30.97,30.78,30.8,58800.0,25.7094,25.7094,25.5516,25.5682,58800.0
2010-07-21 09:55:00,30.81,30.88,30.75,30.85,41400.0,25.5766,25.6347,25.5267,25.6098,41400.0
2010-07-21 10:00:00,30.85,30.96,30.82,30.96,26600.0,25.6098,25.7011,25.5849,25.7011,26600.0
2010-07-21 10:05:00,30.95,30.99,30.9,30.99,25600.0,25.6928,25.726,25.6513,25.726,25600.0
2010-07-21 10:10:00,30.98,31.02,30.97,31.0,34600.0,25.7177,25.7509,25.7094,25.7343,34600.0
2010-07-21 10:15:00,31.0,31.03,30.97,30.98,55000.0,25.7343,25.7592,25.7094,25.7177,55000.0
2010-07-21 10:20:00,30.98,31.0,30.93,30.97,51800.0,25.7177,25.7343,25.6762,25.7094,51800.0
2010-07-21 10:25:00,30.96,30.99,30.93,30.96,32400.0,25.7011,25.726,25.6762,25.7011,32400.0
2010-07-21 10:30:00,30.95,31.0,30.93,30.93,72000.0,25.6928,25.7343,25.6762,25.6762,72000.0
2010-07-21 10:35:00,30.93,30.99,30.93,30.93,26600.0,25.6762,25.726,25.6762,25.6762,26600.0
2010-07-21 10:40:00,30.94,30.98,30.92,30.94,22400.0,25.6845,25.7177,25.6679,25.6845,22400.0
2010-07-21 10:45:00,30.95,30.99,30.93,30.98,35400.0,25.6928,25.726,25.6762,25.7177,35400.0
2010-07-21 10:50:00,30.97,30.99,30.92,30.93,179400.0,25.7094,25.726,25.6679,25.6762,179400.0
2010-07-21 10:55:00,30.93,30.93,30.91,30.92,21000.0,25.6762,25.6762,25.6596,25.6679,21000.0
2010-07-21 11:00:00,30.91,30.99,30.91,30.99,24400.0,25.6596,25.726,25.6596,25.726,24400.0
2010-07-21 11:05:00,30.98,30.98,30.92,30.93,17400.0,25.7177,25.7177,25.6679,25.6762,17400.0
2010-07-21 11:10:00,30.93,30.98,30.91,30.97,16400.0,25.6762,25.7177,25.6596,25.7094,16400.0
2010-07-21 11:15:00,30.96,30.96,30.88,30.9,17200.0,25.7011,25.7011,25.6347,25.6513,17200.0
2010-07-21 11:20:00,30.92,30.95,30.92,30.95,14600.0,25.6679,25.6928,25.6679,25.6928,14600.0
2010-07-21 11:25:00,30.95,30.95,30.89,30.92,17600.0,25.6928,25.6928,25.643,25.6679,17600.0
2010-07-21 11:30:00,30.91,30.92,30.88,30.89,12800.0,25.6596,25.6679,25.6347,25.643,12800.0
2010-07-21 11:35:00,30.88,30.9,30.86,30.89,17800.0,25.6347,25.6513,25.6181,25.643,17800.0
2010-07-21 11:40:00,30.9,30.91,30.84,30.84,14000.0,25.6513,25.6596,25.6015,25.6015,14000.0
2010-07-21 11:45:00,30.85,30.87,30.84,30.86,16000.0,25.6098,25.6264,25.6015,25.6181,16000.0
2010-07-21 11:50:00,30.86,30.88,30.84,30.87,21400.0,25.6181,25.6347,25.6015,25.6264,21400.0
2010-07-21 11:55:00,30.87,30.9,30.85,30.87,21200.0,25.6264,25.6513,25.6098,25.6264,21200.0
2010-07-21 12:00:00,30.86,30.89,30.83,30.84,43000.0,25.6181,25.643,25.5932,25.6015,43000.0
2010-07-21 12:05:00,30.85,30.87,30.84,30.84,24000.0,25.6098,25.6264,25.6015,25.6015,24000.0
2010-07-21 12:10:00,30.84,30.88,30.84,30.88,15800.0,25.6015,25.6347,25.6015,25.6347,15800.0
2010-07-21 12:15:00,30.89,30.89,30.82,30.84,28600.0,25.643,25.643,25.5849,25.6015,28600.0
2010-07-21 12:20:00,30.83,30.86,30.82,30.86,37000.0,25.5932,25.6181,25.5849,25.6181,37000.0
2010-07-21 12:25:00,30.86,30.89,30.84,30.88,39000.0,25.6181,25.643,25.6015,25.6347,39000.0
2010-07-21 12:30:00,30.88,30.89,30.84,30.86,44400.0,25.6347,25.643,25.6015,25.6181,44400.0
2010-07-21 12:35:00,30.86,30.88,30.86,30.88,49200.0,25.6181,25.6347,25.6181,25.6347,49200.0
2010-07-21 12:40:00,30.87,30.89,30.84,30.86,73200.0,25.6264,25.643,25.6015,25.6181,73200.0
2010-07-21 12:45:00,30.86,30.88,30.85,30.86,41000.0,25.6181,25.6347,25.6098,25.6181,41000.0
2010-07-21 12:50:00,30.87,30.87,30.82,30.83,34400.0,25.6264,25.6264,25.5849,25.5932,34400.0
2010-07-21 12:55:00,30.84,30.86,30.82,30.83,24200.0,25.6015,25.6181,25.5849,25.5932,24200.0
2010-07-21 13:00:00,30.84,30.85,30.82,30.84,47400.0,25.6015,25.6098,25.5849,25.6015,47400.0
2010-07-21 13:05:00,30.84,30.87,30.83,30.87,20400.0,25.6015,25.6264,25.5932,25.6264,20400.0
2010-07-21 13:10:00,30.88,30.91,30.85,30.91,24200.0,25.6347,25.6596,25.6098,25.6596,24200.0
2010-07-21 13:15:00,30.91,30.93,30.89,30.89,17600.0,25.6596,25.6762,25.643,25.643,17600.0
2010-07-21 13:20:00,30.9,30.93,30.85,30.85,48800.0,25.6513,25.6762,25.6098,25.6098,48800.0
2010-07-21 13:25:00,30.85,30.9,30.84,30.9,37200.0,25.6098,25.6513,25.6015,25.6513,37200.0
2010-07-21 13:30:00,30.89,30.93,30.89,30.89,27200.0,25.643,25.6762,25.643,25.643,27200.0
2010-07-21 13:35:00,30.9,30.9,30.88,30.88,10800.0,25.6513,25.6513,25.6347,25.6347,10800.0
2010-07-21 13:40:00,30.88,30.88,30.85,30.85,34600.0,25.6347,25.6347,25.6098,25.6098,34600.0
2010-07-21 13:45:00,30.84,30.85,30.81,30.85,26600.0,25.6015,25.6098,25.5766,25.6098,26600.0
2010-07-21 13:50:00,30.85,30.9,30.84,30.88,22400.0,25.6098,25.6513,25.6015,25.6347,22400.0
2010-07-21 13:55:00,30.88,30.9,30.82,30.82,22200.0,25.6347,25.6513,25.5849,25.5849,22200.0
2010-07-21 14:00:00,30.83,30.84,30.7,30.78,60000.0,25.5932,25.6015,25.4852,25.5516,60000.0
2010-07-21 14:05:00,30.77,30.77,30.7,30.7,28000.0,25.5433,25.5433,25.4852,25.4852,28000.0
2010-07-21 14:10:00,30.69,30.7,30.53,30.57,42600.0,25.4769,25.4852,25.3441,25.3773,42600.0
2010-07-21 14:15:00,30.57,30.59,30.52,30.57,24600.0,25.3773,25.3939,25.3358,25.3773,24600.0
2010-07-21 14:20:00,30.57,30.6,30.49,30.57,72800.0,25.3773,25.4022,25.3109,25.3773,72800.0
2010-07-21 14:25:00,30.57,30.59,30.53,30.56,18200.0,25.3773,25.3939,25.3441,25.369,18200.0
2010-07-21 14:30:00,30.54,30.56,30.47,30.49,39000.0,25.3524,25.369,25.2943,25.3109,39000.0
2010-07-21 14:35:00,30.5,30.53,30.45,30.5,29000.0,25.3192,25.3441,25.2777,25.3192,29000.0
2010-07-21 14:40:00,30.5,30.56,30.5,30.54,20400.0,25.3192,25.369,25.3192,25.3524,20400.0
2010-07-21 14:45:00,30.53,30.57,30.51,30.56,47600.0,25.3441,25.3773,25.3275,25.369,47600.0
2010-07-21 14:50:00,30.56,30.58,30.43,30.43,43200.0,25.369,25.3856,25.2611,25.2611,43200.0
2010-07-21 14:55:00,30.43,30.46,30.36,30.4,16600.0,25.2611,25.286,25.203,25.2362,16600.0
2010-07-21 15:00:00,30.4,30.43,30.37,30.41,67800.0,25.2362,25.2611,25.2113,25.2445,67800.0
2010-07-21 15:05:00,30.41,30.48,30.41,30.47,58800.0,25.2445,25.3026,25.2445,25.2943,58800.0
2010-07-21 15:10:00,30.47,30.57,30.46,30.57,81200.0,25.2943,25.3773,25.286,25.3773,81200.0
2010-07-21 15:15:00,30.57,30.58,30.5,30.5,25000.0,25.3773,25.3856,25.3192,25.3192,25000.0
2010-07-21 15:20:00,30.49,30.57,30.48,30.54,35000.0,25.3109,25.3773,25.3026,25.3524,35000.0
2010-07-21 15:25:00,30.54,30.56,30.5,30.5,35000.0,25.3524,25.369,25.3192,25.3192,35000.0
2010-07-21 15:30:00,30.5,30.54,30.47,30.52,102200.0,25.3192,25.3524,25.2943,25.3358,102200.0
2010-07-21 15:35:00,30.53,30.55,30.48,30.5,70600.0,25.3441,25.3607,25.3026,25.3192,70600.0
2010-07-21 15:40:00,30.5,30.52,30.46,30.52,48200.0,25.3192,25.3358,25.286,25.3358,48200.0
2010-07-21 15:45:00,30.52,30.58,30.5,30.55,62000.0,25.3358,25.3856,25.3192,25.3607,62000.0
2010-07-21 15:50:00,30.55,30.59,30.51,30.54,49800.0,25.3607,25.3939,25.3275,25.3524,49800.0
2010-07-21 15:55:00,30.55,30.57,30.5,30.56,134800.0,25.3607,25.3773,25.3192,25.369,134800.0
2010-07-22 09:30:00,30.88,31.0,30.88,30.98,54800.0,25.6347,25.7343,25.6347,25.7177,54800.0
2010-07-22 09:35:00,30.99,31.08,30.92,31.02,23400.0,25.726,25.8007,25.6679,25.7509,23400.0
2010-07-22 09:40:00,31.02,31.09,30.97,30.98,26800.0,25.7509,25.809,25.7094,25.7177,26800.0
2010-07-22 09:45:00,31.0,31.04,30.97,30.98,35800.0,25.7343,25.7675,25.7094,25.7177,35800.0
2010-07-22 09:50:00,30.99,31.03,30.94,31.0,45400.0,25.726,25.7592,25.6845,25.7343,45400.0
2010-07-22 09:55:00,31.0,31.02,30.95,30.97,42800.0,25.7343,25.7509,25.6928,25.7094,42800.0
2010-07-22 10:00:00,30.99,31.06,30.97,31.02,84600.0,25.726,25.7841,25.7094,25.7509,84600.0
2010-07-22 10:05:00,31.02,31.06,30.99,31.02,49000.0,25.7509,25.7841,25.726,25.7509,49000.0
2010-07-22 10:10:00,31.02,31.05,30.99,31.0,45600.0,25.7509,25.7758,25.726,25.7343,45600.0
2010-07-22 10:15:00,31.0,31.01,30.95,30.95,40400.0,25.7343,25.7426,25.6928,25.6928,40400.0
2010-07-22 10:20:00,30.93,30.95,30.86,30.88,81600.0,25.6762,25.6928,25.6181,25.6347,81600.0
2010-07-22 10:25:00,30.89,30.91,30.86,30.87,49200.0,25.643,25.6596,25.6181,25.6264,49200.0
2010-07-22 10:30:00,30.87,30.88,30.79,30.79,65400.0,25.6264,25.6347,25.5599,25.5599,65400.0
2010-07-22 10:35:00,30.8,30.88,30.73,30.86,117800.0,25.5682,25.6347,25.5101,25.6181,117800.0
2010-07-22 10:40:00,30.87,30.97,30.87,30.97,17200.0,25.6264,25.7094,25.6264,25.7094,17200.0
2010-07-22 10:45:00,30.96,30.96,30.87,30.88,24000.0,25.7011,25.7011,25.6264,25.6347,24000.0
2010-07-22 10:50:00,30.88,30.95,30.85,30.91,25600.0,25.6347,25.6928,25.6098,25.6596,25600.0
2010-07-22 10:55:00,30.9,30.91,30.85,30.88,27400.0,25.6513,25.6596,25.6098,25.6347,27400.0
2010-07-22 11:00:00,30.88,30.92,30.86,30.89,37600.0,25.6347,25.6679,25.6181,25.643,37600.0
2010-07-22 11:05:00,30.89,30.93,30.87,30.89,41200.0,25.643,25.6762,25.6264,25.643,41200.0
2010-07-22 11:10:00,30.89,30.98,30.89,30.98,63400.0,25.643,25.7177,25.643,25.7177,63400.0
2010-07-22 11:15:00,30.98,31.01,30.96,31.0,86600.0,25.7177,25.7426,25.7011,25.7343,86600.0
2010-07-22 11:20:00,31.0,31.05,30.95,31.0,230400.0,25.7343,25.7758,25.6928,25.7343,230400.0
2010-07-22 11:25:00,31.0,31.17,31.0,31.15,53600.0,25.7343,25.8754,25.7343,25.8588,53600.0
2010-07-22 11:30:00,31.14,31.2,31.14,31.19,60400.0,25.8505,25.9003,25.8505,25.892,60400.0
2010-07-22 11:35:00,31.2,31.21,31.14,31.14,49600.0,25.9003,25.9086,25.8505,25.8505,49600.0
2010-07-22 11:40:00,31.15,31.18,31.14,31.16,44600.0,25.8588,25.8837,25.8505,25.8671,44600.0
2010-07-22 11:45:00,31.15,31.21,31.14,31.21,29200.0,25.8588,25.9086,25.8505,25.9086,29200.0
2010-07-22 11:50:00,31.22,31.25,31.21,31.25,49000.0,25.9169,25.9418,25.9086,25.9418,49000.0
2010-07-22 11:55:00,31.25,31.27,31.17,31.2,100800.0,25.9418,25.9584,25.8754,25.9003,100800.0
2010-07-22 12:00:00,31.2,31.23,31.17,31.2,12200.0,25.9003,25.9252,25.8754,25.9003,12200.0
2010-07-22 12:05:00,31.21,31.21,31.16,31.21,26000.0,25.9086,25.9086,25.8671,25.9086,26000.0
2010-07-22 12:10:00,31.19,31.2,31.17,31.19,7200.0,25.892,25.9003,25.8754,25.892,7200.0
2010-07-22 12:15:00,31.18,31.2,31.18,31.2,23800.0,25.8837,25.9003,25.8837,25.9003,23800.0
2010-07-22 12:20:00,31.21,31.24,31.16,31.21,31400.0,25.9086,25.9335,25.8671,25.9086,31400.0
2010-07-22 12:25:00,31.2,31.23,31.19,31.2,12800.0,25.9003,25.9252,25.892,25.9003,12800.0
2010-07-22 12:30:00,31.2,31.24,31.2,31.22,19800.0,25.9003,25.9335,25.9003,25.9169,19800.0
2010-07-22 12:35:00,31.22,31.22,31.18,31.2,15600.0,25.9169,25.9169,25.8837,25.9003,15600.0
2010-07-22 12:40:00,31.2,31.22,31.16,31.16,12400.0,25.9003,25.9169,25.8671,25.8671,12400.0
2010-07-22 12:45:00,31.16,31.17,31.15,31.16,7800.0,25.8671,25.8754,25.8588,25.8671,7800.0
2010-07-22 12:50:00,31.16,31.18,31.16,31.18,8400.0,25.8671,25.8837,25.8671,25.8837,8400.0
2010-07-22 12:55:00,31.18,31.2,31.18,31.19,10400.0,25.8837,25.9003,25.8837,25.892,10400.0
2010-07-22 13:00:00,31.2,31.22,31.2,31.2,83400.0,25.9003,25.9169,25.9003,25.9003,83400.0
2010-07-22 13:05:00,31.2,31.2,31.18,31.18,11400.0,25.9003,25.9003,25.8837,25.8837,11400.0
2010-07-22 13:10:00,31.18,31.18,31.16,31.18,7800.0,25.8837,25.8837,25.8671,25.8837,7800.0
2010-07-22 13:15:00,31.17,31.18,31.16,31.18,11800.0,25.8754,25.8837,25.8671,25.8837,11800.0
2010-07-22 13:20:00,31.19,31.22,31.17,31.21,43400.0,25.892,25.9169,25.8754,25.9086,43400.0
2010-07-22 13:25:00,31.2,31.2,31.18,31.18,35200.0,25.9003,25.9003,25.8837,25.8837,35200.0
2010-07-22 13:30:00,31.18,31.21,31.16,31.19,34800.0,25.8837,25.9086,25.8671,25.892,34800.0
2010-07-22 13:35:00,31.18,31.19,31.15,31.17,11800.0,25.8837,25.892,25.8588,25.8754,11800.0
2010-07-22 13:40:00,31.17,31.19,31.14,31.14,27000.0,25.8754,25.892,25.8505,25.8505,27000.0
2010-07-22 13:45:00,31.14,31.16,31.13,31.16,22400.0,25.8505,25.8671,25.8422,25.8671,22400.0
2010-07-22 13:50:00,31.16,31.18,31.11,31.11,19400.0,25.8671,25.8837,25.8256,25.8256,19400.0
2010-07-22 13:55:00,31.11,31.14,31.11,31.12,8400.0,25.8256,25.8505,25.8256,25.8339,8400.0
2010-07-22 14:00:00,31.13,31.15,31.13,31.15,8000.0,25.8422,25.8588,25.8422,25.8588,8000.0
2010-07-22 14:05:00,31.15,31.18,31.15,31.18,12800.0,25.8588,25.8837,25.8588,25.8837,12800.0
2010-07-22 14:10:00,31.18,31.18,31.15,31.17,19000.0,25.8837,25.8837,25.8588,25.8754,19000.0
2010-07-22 14:15:00,31.17,31.17,31.11,31.12,17600.0,25.8754,25.8754,25.8256,25.8339,17600.0
2010-07-22 14:20:00,31.13,31.13,31.1,31.1,11200.0,25.8422,25.8422,25.8173,25.8173,11200.0
2010-07-22 14:25:00,31.1,31.17,31.1,31.17,13600.0,25.8173,25.8754,25.8173,25.8754,13600.0
2010-07-22 14:30:00,31.16,31.17,31.09,31.1,17800.0,25.8671,25.8754,25.809,25.8173,17800.0
2010-07-22 14:35:00,31.1,31.12,31.09,31.1,21000.0,25.8173,25.8339,25.809,25.8173,21000.0
2010-07-22 14:40:00,31.09,31.11,31.06,31.09,17400.0,25.809,25.8256,25.7841,25.809,17400.0
2010-07-22 14:45:00,31.08,31.11,31.06,31.1,19600.0,25.8007,25.8256,25.7841,25.8173,19600.0
2010-07-22 14:50:00,31.1,31.11,31.08,31.1,44600.0,25.8173,25.8256,25.8007,25.8173,44600.0
2010-07-22 14:55:00,31.1,31.11,31.09,31.11,11800.0,25.8173,25.8256,25.809,25.8256,11800.0
2010-07-22 15:00:00,31.1,31.15,31.09,31.15,66600.0,25.8173,25.8588,25.809,25.8588,66600.0
2010-07-22 15:05:00,31.15,31.15,31.08,31.1,21000.0,25.8588,25.8588,25.8007,25.8173,21000.0
2010-07-22 15:10:00,31.1,31.13,31.08,31.12,19600.0,25.8173,25.8422,25.8007,25.8339,19600.0
2010-07-22 15:15:00,31.11,31.18,31.1,31.18,55400.0,25.8256,25.8837,25.8173,25.8837,55400.0
2010-07-22 15:20:00,31.18,31.21,31.18,31.18,78600.0,25.8837,25.9086,25.8837,25.8837,78600.0
2010-07-22 15:25:00,31.17,31.19,31.14,31.15,32400.0,25.8754,25.892,25.8505,25.8588,32400.0
2010-07-22 15:30:00,31.15,31.17,31.09,31.11,48200.0,25.8588,25.8754,25.809,25.8256,48200.0
2010-07-22 15:35:00,31.11,31.11,30.96,31.0,44400.0,25.8256,25.8256,25.7011,25.7343,44400.0
2010-07-22 15:40:00,31.01,31.07,30.98,31.07,64200.0,25.7426,25.7924,25.7177,25.7924,64200.0
2010-07-22 15:45:00,31.07,31.1,31.04,31.08,115000.0,25.7924,25.8173,25.7675,25.8007,115000.0
2010-07-22 15:50:00,31.08,31.11,31.05,31.09,49600.0,25.8007,25.8256,25.7758,25.809,49600.0
2010-07-22 15:55:00,31.09,31.17,31.09,31.12,71600.0,25.809,25.8754,25.809,25.8339,71600.0
2010-07-23 09:30:00,30.47,30.61,30.25,30.29,114400.0,25.2943,25.4105,25.1117,25.1449,114400.0
2010-07-23 09:35:00,30.29,30.7,30.29,30.63,71800.0,25.1449,25.4852,25.1449,25.4271,71800.0
2010-07-23 09:40:00,30.62,30.86,30.6,30.8,73400.0,25.4188,25.6181,25.4022,25.5682,73400.0
2010-07-23 09:45:00,30.78,30.78,30.71,30.71,54800.0,25.5516,25.5516,25.4935,25.4935,54800.0
2010-07-23 09:50:00,30.72,30.73,30.58,30.58,46400.0,25.5018,25.5101,25.3856,25.3856,46400.0
2010-07-23 09:55:00,30.59,30.61,30.52,30.56,39800.0,25.3939,25.4105,25.3358,25.369,39800.0
2010-07-23 10:00:00,30.55,30.58,30.54,30.57,75600.0,25.3607,25.3856,25.3524,25.3773,75600.0
2010-07-23 10:05:00,30.57,30.67,30.57,30.67,72000.0,25.3773,25.4603,25.3773,25.4603,72000.0
2010-07-23 10:10:00,30.67,30.7,30.64,30.68,33600.0,25.4603,25.4852,25.4354,25.4686,33600.0
2010-07-23 10:15:00,30.68,30.68,30.59,30.6,99400.0,25.4686,25.4686,25.3939,25.4022,99400.0
2010-07-23 10:20:00,30.6,30.6,30.51,30.52,57000.0,25.4022,25.4022,25.3275,25.3358,57000.0
2010-07-23 10:25:00,30.52,30.59,30.52,30.57,55600.0,25.3358,25.3939,25.3358,25.3773,55600.0
2010-07-23 10:30:00,30.58,30.61,30.56,30.61,197000.0,25.3856,25.4105,25.369,25.4105,197000.0
2010-07-23 10:35:00,30.61,30.67,30.6,30.63,92000.0,25.4105,25.4603,25.4022,25.4271,92000.0
2010-07-23 10:40:00,30.64,30.65,30.61,30.61,97400.0,25.4354,25.4437,25.4105,25.4105,97400.0
2010-07-23 10:45:00,30.61,30.65,30.61,30.62,76000.0,25.4105,25.4437,25.4105,25.4188,76000.0
2010-07-23 10:50:00,30.62,30.62,30.57,30.58,52000.0,25.4188,25.4188,25.3773,25.3856,52000.0
2010-07-23 10:55:00,30.59,30.61,30.57,30.58,29800.0,25.3939,25.4105,25.3773,25.3856,29800.0
2010-07-23 11:00:00,30.58,30.58,30.49,30.5,60800.0,25.3856,25.3856,25.3109,25.3192,60800.0
2010-07-23 11:05:00,30.51,30.6,30.5,30.6,60600.0,25.3275,25.4022,25.3192,25.4022,60600.0
2010-07-23 11:10:00,30.6,30.62,30.6,30.61,98400.0,25.4022,25.4188,25.4022,25.4105,98400.0
2010-07-23 11:15:00,30.61,30.63,30.6,30.63,29000.0,25.4105,25.4271,25.4022,25.4271,29000.0
2010-07-23 11:20:00,30.63,30.68,30.62,30.68,45600.0,25.4271,25.4686,25.4188,25.4686,45600.0
2010-07-23 11:25:00,30.68,30.7,30.67,30.7,33400.0,25.4686,25.4852,25.4603,25.4852,33400.0
2010-07-23 11:30:00,30.69,30.81,30.68,30.8,49800.0,25.4769,25.5766,25.4686,25.5682,49800.0
2010-07-23 11:35:00,30.8,30.83,30.8,30.82,13000.0,25.5682,25.5932,25.5682,25.5849,13000.0
2010-07-23 11:40:00,30.82,30.82,30.66,30.7,33800.0,25.5849,25.5849,25.452,25.4852,33800.0
2010-07-23 11:45:00,30.7,30.7,30.63,30.66,36600.0,25.4852,25.4852,25.4271,25.452,36600.0
2010-07-23 11:50:00,30.66,30.68,30.6,30.61,120200.0,25.452,25.4686,25.4022,25.4105,120200.0
2010-07-23 11:55:00,30.61,30.64,30.57,30.6,53600.0,25.4105,25.4354,25.3773,25.4022,53600.0
2010-07-23 12:00:00,30.63,30.71,30.55,30.57,101400.0,25.4271,25.4935,25.3607,25.3773,101400.0
2010-07-23 12:05:00,30.56,30.66,30.56,30.64,35000.0,25.369,25.452,25.369,25.4354,35000.0
2010-07-23 12:10:00,30.64,30.73,30.62,30.72,49400.0,25.4354,25.5101,25.4188,25.5018,49400.0
2010-07-23 12:15:00,30.72,30.83,30.7,30.81,155800.0,25.5018,25.5932,25.4852,25.5766,155800.0
2010-07-23 12:20:00,30.82,30.83,30.73,30.78,55800.0,25.5849,25.5932,25.5101,25.5516,55800.0
2010-07-23 12:25:00,30.77,30.84,30.75,30.79,135800.0,25.5433,25.6015,25.5267,25.5599,135800.0
2010-07-23 12:30:00,30.8,30.85,30.74,30.84,56400.0,25.5682,25.6098,25.5184,25.6015,56400.0
2010-07-23 12:35:00,30.84,30.84,30.73,30.77,42400.0,25.6015,25.6015,25.5101,25.5433,42400.0
2010-07-23 12:40:00,30.76,30.77,30.7,30.72,27200.0,25.535,25.5433,25.4852,25.5018,27200.0
2010-07-23 12:45:00,30.71,30.75,30.69,30.75,34400.0,25.4935,25.5267,25.4769,25.5267,34400.0
2010-07-23 12:50:00,30.77,30.82,30.74,30.82,15400.0,25.5433,25.5849,25.5184,25.5849,15400.0
2010-07-23 12:55:00,30.82,30.87,30.81,30.85,20800.0,25.5849,25.6264,25.5766,25.6098,20800.0
2010-07-23 13:00:00,30.86,30.88,30.84,30.85,141200.0,25.6181,25.6347,25.6015,25.6098,141200.0
2010-07-23 13:05:00,30.84,30.84,30.8,30.8,16600.0,25.6015,25.6015,25.5682,25.5682,16600.0
2010-07-23 13:10:00,30.8,30.93,30.79,30.93,68800.0,25.5682,25.6762,25.5599,25.6762,68800.0
2010-07-23 13:15:00,30.93,30.99,30.91,30.95,109200.0,25.6762,25.726,25.6596,25.6928,109200.0
2010-07-23 13:20:00,30.96,31.03,30.95,31.03,18600.0,25.7011,25.7592,25.6928,25.7592,18600.0
2010-07-23 13:25:00,31.03,31.11,31.02,31.04,49200.0,25.7592,25.8256,25.7509,25.7675,49200.0
2010-07-23 13:30:00,31.06,31.11,31.04,31.06,47600.0,25.7841,25.8256,25.7675,25.7841,47600.0
2010-07-23 13:35:00,31.06,31.07,31.04,31.07,27600.0,25.7841,25.7924,25.7675,25.7924,27600.0
2010-07-23 13:40:00,31.06,31.09,31.05,31.07,27400.0,25.7841,25.809,25.7758,25.7924,27400.0
2010-07-23 13:45:00,31.08,31.09,31.03,31.03,20800.0,25.8007,25.809,25.7592,25.7592,20800.0
2010-07-23 13:50:00,31.03,31.04,31.0,31.01,32600.0,25.7592,25.7675,25.7343,25.7426,32600.0
2010-07-23 13:55:00,31.02,31.07,31.01,31.05,13000.0,25.7509,25.7924,25.7426,25.7758,13000.0
2010-07-23 14:00:00,31.04,31.08,31.03,31.08,27600.0,25.7675,25.8007,25.7592,25.8007,27600.0
2010-07-23 14:05:00,31.09,31.11,31.07,31.07,16600.0,25.809,25.8256,25.7924,25.7924,16600.0
2010-07-23 14:10:00,31.08,31.09,31.06,31.09,25600.0,25.8007,25.809,25.7841,25.809,25600.0
2010-07-23 14:15:00,31.09,31.11,31.08,31.1,34400.0,25.809,25.8256,25.8007,25.8173,34400.0
2010-07-23 14:20:00,31.1,31.1,31.05,31.08,47800.0,25.8173,25.8173,25.7758,25.8007,47800.0
2010-07-23 14:25:00,31.08,31.11,31.05,31.1,27000.0,25.8007,25.8256,25.7758,25.8173,27000.0
2010-07-23 14:30:00,31.11,31.14,31.09,31.13,47400.0,25.8256,25.8505,25.809,25.8422,47400.0
2010-07-23 14:35:00,31.13,31.15,31.11,31.14,35400.0,25.8422,25.8588,25.8256,25.8505,35400.0
2010-07-23 14:40:00,31.14,31.2,31.13,31.18,33800.0,25.8505,25.9003,25.8422,25.8837,33800.0
2010-07-23 14:45:00,31.2,31.24,31.19,31.24,29600.0,25.9003,25.9335,25.892,25.9335,29600.0
2010-07-23 14:50:00,31.24,31.24,31.2,31.24,32600.0,25.9335,25.9335,25.9003,25.9335,32600.0
2010-07-23 14:55:00,31.24,31.26,31.18,31.2,51800.0,25.9335,25.9501,25.8837,25.9003,51800.0
2010-07-23 15:00:00,31.2,31.21,31.13,31.15,121400.0,25.9003,25.9086,25.8422,25.8588,121400.0
2010-07-23 15:05:00,31.16,31.19,31.15,31.18,33600.0,25.8671,25.892,25.8588,25.8837,33600.0
2010-07-23 15:10:00,31.17,31.18,31.14,31.15,65600.0,25.8754,25.8837,25.8505,25.8588,65600.0
2010-07-23 15:15:00,31.14,31.2,31.11,31.2,39200.0,25.8505,25.9003,25.8256,25.9003,39200.0
2010-07-23 15:20:00,31.2,31.24,31.18,31.23,29400.0,25.9003,25.9335,25.8837,25.9252,29400.0
2010-07-23 15:25:00,31.24,31.24,31.17,31.22,42400.0,25.9335,25.9335,25.8754,25.9169,42400.0
2010-07-23 15:30:00,31.22,31.25,31.19,31.24,64600.0,25.9169,25.9418,25.892,25.9335,64600.0
2010-07-23 15:35:00,31.24,31.26,31.14,31.16,102200.0,25.9335,25.9501,25.8505,25.8671,102200.0
2010-07-23 15:40:00,31.17,31.21,31.12,31.17,101200.0,25.8754,25.9086,25.8339,25.8754,101200.0
2010-07-23 15:45:00,31.17,31.25,31.17,31.21,80600.0,25.8754,25.9418,25.8754,25.9086,80600.0
2010-07-23 15:50:00,31.21,31.25,31.21,31.24,81200.0,25.9086,25.9418,25.9086,25.9335,81200.0
2010-07-23 15:55:00,31.24,31.35,31.24,31.33,212600.0,25.9335,26.0248,25.9335,26.0082,212600.0
2010-07-26 09:30:00,30.78,31.18,30.78,31.06,146600.0,25.5516,25.8837,25.5516,25.7841,146600.0
2010-07-26 09:35:00,31.05,31.05,30.81,30.83,107400.0,25.7758,25.7758,25.5766,25.5932,107400.0
2010-07-26 09:40:00,30.82,30.92,30.81,30.88,86200.0,25.5849,25.6679,25.5766,25.6347,86200.0
2010-07-26 09:45:00,30.87,30.96,30.86,30.86,125800.0,25.6264,25.7011,25.6181,25.6181,125800.0
2010-07-26 09:50:00,30.86,30.88,30.72,30.72,152200.0,25.6181,25.6347,25.5018,25.5018,152200.0
2010-07-26 09:55:00,30.74,30.93,30.7,30.93,90000.0,25.5184,25.6762,25.4852,25.6762,90000.0
2010-07-26 10:00:00,30.91,31.1,30.88,31.06,63000.0,25.6596,25.8173,25.6347,25.7841,63000.0
2010-07-26 10:05:00,31.06,31.12,31.04,31.11,49400.0,25.7841,25.8339,25.7675,25.8256,49400.0
2010-07-26 10:10:00,31.11,31.18,31.11,31.17,43200.0,25.8256,25.8837,25.8256,25.8754,43200.0
2010-07-26 10:15:00,31.17,31.22,31.17,31.21,55400.0,25.8754,25.9169,25.8754,25.9086,55400.0
2010-07-26 10:20:00,31.21,31.25,31.14,31.22,74600.0,25.9086,25.9418,25.8505,25.9169,74600.0
2010-07-26 10:25:00,31.23,31.23,31.18,31.23,24000.0,25.9252,25.9252,25.8837,25.9252,24000.0
2010-07-26 10:30:00,31.23,31.25,31.11,31.15,44400.0,25.9252,25.9418,25.8256,25.8588,44400.0
2010-07-26 10:35:00,31.16,31.2,31.16,31.18,38800.0,25.8671,25.9003,25.8671,25.8837,38800.0
2010-07-26 10:40:00,31.18,31.2,31.17,31.18,35800.0,25.8837,25.9003,25.8754,25.8837,35800.0
2010-07-26 10:45:00,31.17,31.21,31.16,31.21,53400.0,25.8754,25.9086,25.8671,25.9086,53400.0
2010-07-26 10:50:00,31.22,31.24,31.2,31.24,40800.0,25.9169,25.9335,25.9003,25.9335,40800.0
2010-07-26 10:55:00,31.24,31.32,31.24,31.32,47200.0,25.9335,25.9999,25.9335,25.9999,47200.0
2010-07-26 11:00:00,31.34,31.38,31.34,31.36,46200.0,26.0165,26.0497,26.0165,26.0331,46200.0
2010-07-26 11:05:00,31.36,31.36,31.3,31.32,52000.0,26.0331,26.0331,25.9833,25.9999,52000.0
2010-07-26 11:10:00,31.33,31.35,31.31,31.33,591400.0,26.0082,26.0248,25.9916,26.0082,591400.0
2010-07-26 11:15:00,31.32,31.38,31.31,31.38,434600.0,25.9999,26.0497,25.9916,26.0497,434600.0
2010-07-26 11:20:00,31.37,31.4,31.29,31.32,42200.0,26.0414,26.0663,25.975,25.9999,42200.0
2010-07-26 11:25:00,31.32,31.37,31.31,31.32,32600.0,25.9999,26.0414,25.9916,25.9999,32600.0
2010-07-26 11:30:00,31.31,31.32,31.24,31.24,76800.0,25.9916,25.9999,25.9335,25.9335,76800.0
2010-07-26 11:35:00,31.24,31.26,31.22,31.22,44600.0,25.9335,25.9501,25.9169,25.9169,44600.0
2010-07-26 11:40:00,31.22,31.23,31.17,31.23,75000.0,25.9169,25.9252,25.8754,25.9252,75000.0
2010-07-26 11:45:00,31.23,31.3,31.23,31.29,53000.0,25.9252,25.9833,25.9252,25.975,53000.0
2010-07-26 11:50:00,31.29,31.34,31.27,31.3,66200.0,25.975,26.0165,25.9584,25.9833,66200.0
2010-07-26 11:55:00,31.3,31.31,31.28,31.28,34800.0,25.9833,25.9916,25.9667,25.9667,34800.0
2010-07-26 12:00:00,31.28,31.31,31.24,31.24,35400.0,25.9667,25.9916,25.9335,25.9335,35400.0
2010-07-26 12:05:00,31.24,31.3,31.24,31.27,27600.0,25.9335,25.9833,25.9335,25.9584,27600.0
2010-07-26 12:10:00,31.27,31.27,31.24,31.24,21200.0,25.9584,25.9584,25.9335,25.9335,21200.0
2010-07-26 12:15:00,31.25,31.29,31.24,31.29,18200.0,25.9418,25.975,25.9335,25.975,18200.0
2010-07-26 12:20:00,31.29,31.32,31.29,31.32,18800.0,25.975,25.9999,25.975,25.9999,18800.0
2010-07-26 12:25:00,31.31,31.32,31.3,31.32,10400.0,25.9916,25.9999,25.9833,25.9999,10400.0
2010-07-26 12:30:00,31.31,31.32,31.25,31.25,56600.0,25.9916,25.9999,25.9418,25.9418,56600.0
2010-07-26 12:35:00,31.25,31.3,31.25,31.29,19200.0,25.9418,25.9833,25.9418,25.975,19200.0
2010-07-26 12:40:00,31.29,31.29,31.27,31.27,12200.0,25.975,25.975,25.9584,25.9584,12200.0
2010-07-26 12:45:00,31.28,31.3,31.27,31.29,14000.0,25.9667,25.9833,25.9584,25.975,14000.0
2010-07-26 12:50:00,31.29,31.3,31.28,31.28,242600.0,25.975,25.9833,25.9667,25.9667,242600.0
2010-07-26 12:55:00,31.28,31.3,31.28,31.29,13200.0,25.9667,25.9833,25.9667,25.975,13200.0
2010-07-26 13:00:00,31.29,31.29,31.27,31.28,31800.0,25.975,25.975,25.9584,25.9667,31800.0
2010-07-26 13:05:00,31.28,31.29,31.25,31.25,27400.0,25.9667,25.975,25.9418,25.9418,27400.0
2010-07-26 13:10:00,31.25,31.27,31.25,31.27,14400.0,25.9418,25.9584,25.9418,25.9584,14400.0
2010-07-26 13:15:00,31.27,31.27,31.25,31.26,12400.0,25.9584,25.9584,25.9418,25.9501,12400.0
2010-07-26 13:20:00,31.27,31.28,31.25,31.25,30800.0,25.9584,25.9667,25.9418,25.9418,30800.0
2010-07-26 13:25:00,31.25,31.28,31.25,31.27,18000.0,25.9418,25.9667,25.9418,25.9584,18000.0
2010-07-26 13:30:00,31.28,31.31,31.27,31.27,36000.0,25.9667,25.9916,25.9584,25.9584,36000.0
2010-07-26 13:35:00,31.28,31.3,31.27,31.29,9400.0,25.9667,25.9833,25.9584,25.975,9400.0
2010-07-26 13:40:00,31.3,31.3,31.28,31.3,8400.0,25.9833,25.9833,25.9667,25.9833,8400.0
2010-07-26 13:45:00,31.3,31.32,31.3,31.3,26400.0,25.9833,25.9999,25.9833,25.9833,26400.0
2010-07-26 13:50:00,31.3,31.34,31.3,31.34,20200.0,25.9833,26.0165,25.9833,26.0165,20200.0
2010-07-26 13:55:00,31.34,31.39,31.34,31.37,48000.0,26.0165,26.058,26.0165,26.0414,48000.0
2010-07-26 14:00:00,31.37,31.37,31.35,31.36,30200.0,26.0414,26.0414,26.0248,26.0331,30200.0
2010-07-26 14:05:00,31.36,31.38,31.33,31.33,41200.0,26.0331,26.0497,26.0082,26.0082,41200.0
2010-07-26 14:10:00,31.33,31.34,31.32,31.33,15800.0,26.0082,26.0165,25.9999,26.0082,15800.0
2010-07-26 14:15:00,31.33,31.34,31.32,31.33,17800.0,26.0082,26.0165,25.9999,26.0082,17800.0
2010-07-26 14:20:00,31.33,31.34,31.29,31.29,13600.0,26.0082,26.0165,25.975,25.975,13600.0
2010-07-26 14:25:00,31.28,31.28,31.25,31.27,21800.0,25.9667,25.9667,25.9418,25.9584,21800.0
2010-07-26 14:30:00,31.27,31.28,31.25,31.28,22600.0,25.9584,25.9667,25.9418,25.9667,22600.0
2010-07-26 14:35:00,31.28,31.3,31.24,31.25,38400.0,25.9667,25.9833,25.9335,25.9418,38400.0
2010-07-26 14:40:00,31.25,31.3,31.24,31.27,22600.0,25.9418,25.9833,25.9335,25.9584,22600.0
2010-07-26 14:45:00,31.25,31.28,31.24,31.24,19200.0,25.9418,25.9667,25.9335,25.9335,19200.0
2010-07-26 14:50:00,31.25,31.25,31.2,31.21,43400.0,25.9418,25.9418,25.9003,25.9086,43400.0
2010-07-26 14:55:00,31.21,31.25,31.18,31.22,64400.0,25.9086,25.9418,25.8837,25.9169,64400.0
2010-07-26 15:00:00,31.23,31.29,31.22,31.29,29800.0,25.9252,25.975,25.9169,25.975,29800.0
2010-07-26 15:05:00,31.29,31.32,31.27,31.3,18400.0,25.975,25.9999,25.9584,25.9833,18400.0
2010-07-26 15:10:00,31.3,31.32,31.29,31.31,19400.0,25.9833,25.9999,25.975,25.9916,19400.0
2010-07-26 15:15:00,31.31,31.32,31.28,31.31,17800.0,25.9916,25.9999,25.9667,25.9916,17800.0
2010-07-26 15:20:00,31.3,31.36,31.3,31.34,31600.0,25.9833,26.0331,25.9833,26.0165,31600.0
2010-07-26 15:25:00,31.34,31.4,31.33,31.35,36600.0,26.0165,26.0663,26.0082,26.0248,36600.0
2010-07-26 15:30:00,31.35,31.36,31.33,31.34,48200.0,26.0248,26.0331,26.0082,26.0165,48200.0
2010-07-26 15:35:00,31.34,31.36,31.31,31.35,52800.0,26.0165,26.0331,25.9916,26.0248,52800.0
2010-07-26 15:40:00,31.35,31.37,31.34,31.36,35600.0,26.0248,26.0414,26.0165,26.0331,35600.0
2010-07-26 15:45:00,31.36,31.43,31.36,31.42,89600.0,26.0331,26.0912,26.0331,26.0829,89600.0
2010-07-26 15:50:00,31.42,31.49,31.42,31.43,108000.0,26.0829,26.141,26.0829,26.0912,108000.0
2010-07-26 15:55:00,31.43,31.48,31.43,31.46,113800.0,26.0912,26.1327,26.0912,26.1161,113800.0
2010-07-27 09:30:00,31.63,31.95,31.57,31.82,70400.0,26.2573,26.5229,26.2075,26.415,70400.0
2010-07-27 09:35:00,31.82,31.85,31.71,31.81,15600.0,26.415,26.4399,26.3237,26.4067,15600.0
2010-07-27 09:40:00,31.81,31.81,31.64,31.68,21400.0,26.4067,26.4067,26.2656,26.2988,21400.0
2010-07-27 09:45:00,31.68,31.68,31.6,31.6,29400.0,26.2988,26.2988,26.2324,26.2324,29400.0
2010-07-27 09:50:00,31.61,31.63,31.59,31.61,56000.0,26.2407,26.2573,26.2241,26.2407,56000.0
2010-07-27 09:55:00,31.6,31.7,31.59,31.67,46000.0,26.2324,26.3154,26.2241,26.2905,46000.0
2010-07-27 10:00:00,31.66,31.8,31.63,31.65,58600.0,26.2822,26.3984,26.2573,26.2739,58600.0
2010-07-27 10:05:00,31.64,31.65,31.62,31.63,84400.0,26.2656,26.2739,26.249,26.2573,84400.0
2010-07-27 10:10:00,31.63,31.66,31.63,31.63,38800.0,26.2573,26.2822,26.2573,26.2573,38800.0
2010-07-27 10:15:00,31.64,31.68,31.63,31.68,20600.0,26.2656,26.2988,26.2573,26.2988,20600.0
2010-07-27 10:20:00,31.7,31.71,31.66,31.7,43000.0,26.3154,26.3237,26.2822,26.3154,43000.0
2010-07-27 10:25:00,31.7,31.72,31.68,31.72,48800.0,26.3154,26.332,26.2988,26.332,48800.0
2010-07-27 10:30:00,31.72,31.73,31.68,31.69,26800.0,26.332,26.3403,26.2988,26.3071,26800.0
2010-07-27 10:35:00,31.68,31.73,31.68,31.71,24800.0,26.2988,26.3403,26.2988,26.3237,24800.0
2010-07-27 10:40:00,31.69,31.76,31.69,31.74,88800.0,26.3071,26.3652,26.3071,26.3486,88800.0
2010-07-27 10:45:00,31.75,31.76,31.73,31.73,127200.0,26.3569,26.3652,26.3403,26.3403,127200.0
2010-07-27 10:50:00,31.73,31.77,31.73,31.73,68600.0,26.3403,26.3735,26.3403,26.3403,68600.0
2010-07-27 10:55:00,31.73,31.74,31.71,31.73,68800.0,26.3403,26.3486,26.3237,26.3403,68800.0
2010-07-27 11:00:00,31.73,31.74,31.65,31.68,74200.0,26.3403,26.3486,26.2739,26.2988,74200.0
2010-07-27 11:05:00,31.67,31.69,31.65,31.67,24000.0,26.2905,26.3071,26.2739,26.2905,24000.0
2010-07-27 11:10:00,31.67,31.68,31.64,31.66,26600.0,26.2905,26.2988,26.2656,26.2822,26600.0
2010-07-27 11:15:00,31.65,31.67,31.56,31.58,49600.0,26.2739,26.2905,26.1992,26.2158,49600.0
2010-07-27 11:20:00,31.57,31.58,31.49,31.53,118400.0,26.2075,26.2158,26.141,26.1742,118400.0
2010-07-27 11:25:00,31.53,31.56,31.53,31.56,36400.0,26.1742,26.1992,26.1742,26.1992,36400.0
2010-07-27 11:30:00,31.56,31.58,31.53,31.58,63800.0,26.1992,26.2158,26.1742,26.2158,63800.0
2010-07-27 11:35:00,31.59,31.66,31.58,31.6,48200.0,26.2241,26.2822,26.2158,26.2324,48200.0
2010-07-27 11:40:00,31.6,31.63,31.57,31.6,36600.0,26.2324,26.2573,26.2075,26.2324,36600.0
2010-07-27 11:45:00,31.6,31.61,31.56,31.56,36400.0,26.2324,26.2407,26.1992,26.1992,36400.0
2010-07-27 11:50:00,31.57,31.65,31.57,31.64,34200.0,26.2075,26.2739,26.2075,26.2656,34200.0
2010-07-27 11:55:00,31.64,31.66,31.61,31.66,44600.0,26.2656,26.2822,26.2407,26.2822,44600.0
2010-07-27 12:00:00,31.66,31.68,31.65,31.65,33800.0,26.2822,26.2988,26.2739,26.2739,33800.0
2010-07-27 12:05:00,31.65,31.69,31.65,31.69,42200.0,26.2739,26.3071,26.2739,26.3071,42200.0
2010-07-27 12:10:00,31.7,31.73,31.7,31.71,77400.0,26.3154,26.3403,26.3154,26.3237,77400.0
2010-07-27 12:15:00,31.71,31.74,31.7,31.74,53600.0,26.3237,26.3486,26.3154,26.3486,53600.0
2010-07-27 12:20:00,31.74,31.74,31.68,31.72,57200.0,26.3486,26.3486,26.2988,26.332,57200.0
2010-07-27 12:25:00,31.71,31.72,31.69,31.72,15800.0,26.3237,26.332,26.3071,26.332,15800.0
2010-07-27 12:30:00,31.72,31.73,31.71,31.71,64200.0,26.332,26.3403,26.3237,26.3237,64200.0
2010-07-27 12:35:00,31.71,31.75,31.71,31.75,30200.0,26.3237,26.3569,26.3237,26.3569,30200.0
2010-07-27 12:40:00,31.75,31.76,31.72,31.72,30600.0,26.3569,26.3652,26.332,26.332,30600.0
2010-07-27 12:45:00,31.72,31.73,31.71,31.71,54800.0,26.332,26.3403,26.3237,26.3237,54800.0
2010-07-27 12:50:00,31.71,31.73,31.71,31.73,65000.0,26.3237,26.3403,26.3237,26.3403,65000.0
2010-07-27 12:55:00,31.73,31.76,31.73,31.73,53400.0,26.3403,26.3652,26.3403,26.3403,53400.0
2010-07-27 13:00:00,31.72,31.75,31.72,31.74,53800.0,26.332,26.3569,26.332,26.3486,53800.0
2010-07-27 13:05:00,31.74,31.75,31.73,31.74,33600.0,26.3486,26.3569,26.3403,26.3486,33600.0
2010-07-27 13:10:00,31.75,31.76,31.73,31.74,51600.0,26.3569,26.3652,26.3403,26.3486,51600.0
2010-07-27 13:15:00,31.73,31.76,31.72,31.75,57000.0,26.3403,26.3652,26.332,26.3569,57000.0
2010-07-27 13:20:00,31.76,31.76,31.73,31.75,26800.0,26.3652,26.3652,26.3403,26.3569,26800.0
2010-07-27 13:25:00,31.74,31.75,31.73,31.74,55800.0,26.3486,26.3569,26.3403,26.3486,55800.0
2010-07-27 13:30:00,31.74,31.74,31.68,31.7,68000.0,26.3486,26.3486,26.2988,26.3154,68000.0
2010-07-27 13:35:00,31.7,31.7,31.68,31.69,28200.0,26.3154,26.3154,26.2988,26.3071,28200.0
2010-07-27 13:40:00,31.68,31.7,31.65,31.68,45200.0,26.2988,26.3154,26.2739,26.2988,45200.0
2010-07-27 13:45:00,31.68,31.79,31.67,31.78,109400.0,26.2988,26.3901,26.2905,26.3818,109400.0
2010-07-27 13:50:00,31.78,31.78,31.74,31.75,30000.0,26.3818,26.3818,26.3486,26.3569,30000.0
2010-07-27 13:55:00,31.75,31.8,31.75,31.78,36000.0,26.3569,26.3984,26.3569,26.3818,36000.0
2010-07-27 14:00:00,31.77,31.8,31.75,31.77,135000.0,26.3735,26.3984,26.3569,26.3735,135000.0
2010-07-27 14:05:00,31.78,31.81,31.76,31.81,111000.0,26.3818,26.4067,26.3652,26.4067,111000.0
2010-07-27 14:10:00,31.81,31.82,31.77,31.8,67000.0,26.4067,26.415,26.3735,26.3984,67000.0
2010-07-27 14:15:00,31.81,31.89,31.77,31.89,84600.0,26.4067,26.4731,26.3735,26.4731,84600.0
2010-07-27 14:20:00,31.88,31.88,31.84,31.85,36600.0,26.4648,26.4648,26.4316,26.4399,36600.0
2010-07-27 14:25:00,31.86,31.9,31.85,31.9,54800.0,26.4482,26.4814,26.4399,26.4814,54800.0
2010-07-27 14:30:00,31.9,31.91,31.84,31.85,44000.0,26.4814,26.4897,26.4316,26.4399,44000.0
2010-07-27 14:35:00,31.84,31.84,31.77,31.78,35400.0,26.4316,26.4316,26.3735,26.3818,35400.0
2010-07-27 14:40:00,31.79,31.83,31.79,31.81,39400.0,26.3901,26.4233,26.3901,26.4067,39400.0
2010-07-27 14:45:00,31.81,31.85,31.8,31.83,33800.0,26.4067,26.4399,26.3984,26.4233,33800.0
2010-07-27 14:50:00,31.82,31.84,31.75,31.76,59400.0,26.415,26.4316,26.3569,26.3652,59400.0
2010-07-27 14:55:00,31.75,31.79,31.75,31.78,36200.0,26.3569,26.3901,26.3569,26.3818,36200.0
2010-07-27 15:00:00,31.77,31.78,31.75,31.77,34000.0,26.3735,26.3818,26.3569,26.3735,34000.0
2010-07-27 15:05:00,31.77,31.8,31.76,31.8,31800.0,26.3735,26.3984,26.3652,26.3984,31800.0
2010-07-27 15:10:00,31.8,31.81,31.79,31.8,43600.0,26.3984,26.4067,26.3901,26.3984,43600.0
2010-07-27 15:15:00,31.8,31.85,31.79,31.83,60200.0,26.3984,26.4399,26.3901,26.4233,60200.0
2010-07-27 15:20:00,31.83,31.83,31.8,31.82,67200.0,26.4233,26.4233,26.3984,26.415,67200.0
2010-07-27 15:25:00,31.81,31.83,31.8,31.83,56800.0,26.4067,26.4233,26.3984,26.4233,56800.0
2010-07-27 15:30:00,31.83,31.85,31.8,31.85,118400.0,26.4233,26.4399,26.3984,26.4399,118400.0
2010-07-27 15:35:00,31.85,31.89,31.82,31.83,100400.0,26.4399,26.4731,26.415,26.4233,100400.0
2010-07-27 15:40:00,31.82,31.84,31.79,31.8,112800.0,26.415,26.4316,26.3901,26.3984,112800.0
2010-07-27 15:45:00,31.8,31.82,31.75,31.75,111200.0,26.3984,26.415,26.3569,26.3569,111200.0
2010-07-27 15:50:00,31.75,31.76,31.68,31.71,152400.0,26.3569,26.3652,26.2988,26.3237,152400.0
2010-07-27 15:55:00,31.72,31.75,31.68,31.72,239400.0,26.332,26.3569,26.2988,26.332,239400.0
2010-07-28 09:30:00,31.68,31.68,31.55,31.63,28000.0,26.2988,26.2988,26.1909,26.2573,28000.0
2010-07-28 09:35:00,31.61,31.64,31.45,31.5,35400.0,26.2407,26.2656,26.1078,26.1493,35400.0
2010-07-28 09:40:00,31.49,31.49,31.41,31.41,8200.0,26.141,26.141,26.0746,26.0746,8200.0
2010-07-28 09:45:00,31.43,31.43,31.36,31.4,17000.0,26.0912,26.0912,26.0331,26.0663,17000.0
2010-07-28 09:50:00,31.4,31.41,31.32,31.33,11200.0,26.0663,26.0746,25.9999,26.0082,11200.0
2010-07-28 09:55:00,31.32,31.44,31.32,31.44,10400.0,25.9999,26.0995,25.9999,26.0995,10400.0
2010-07-28 10:00:00,31.46,31.51,31.44,31.49,14400.0,26.1161,26.1576,26.0995,26.141,14400.0
2010-07-28 10:05:00,31.49,31.5,31.41,31.42,16000.0,26.141,26.1493,26.0746,26.0829,16000.0
2010-07-28 10:10:00,31.43,31.45,31.34,31.36,26200.0,26.0912,26.1078,26.0165,26.0331,26200.0
2010-07-28 10:15:00,31.36,31.43,31.35,31.43,17400.0,26.0331,26.0912,26.0248,26.0912,17400.0
2010-07-28 10:20:00,31.43,31.43,31.37,31.37,19800.0,26.0912,26.0912,26.0414,26.0414,19800.0
2010-07-28 10:25:00,31.36,31.43,31.36,31.41,12000.0,26.0331,26.0912,26.0331,26.0746,12000.0
2010-07-28 10:30:00,31.4,31.4,31.32,31.36,40200.0,26.0663,26.0663,25.9999,26.0331,40200.0
2010-07-28 10:35:00,31.37,31.41,31.36,31.37,18800.0,26.0414,26.0746,26.0331,26.0414,18800.0
2010-07-28 10:40:00,31.37,31.4,31.35,31.39,35800.0,26.0414,26.0663,26.0248,26.058,35800.0
2010-07-28 10:45:00,31.39,31.42,31.37,31.39,26200.0,26.058,26.0829,26.0414,26.058,26200.0
2010-07-28 10:50:00,31.39,31.39,31.37,31.38,34800.0,26.058,26.058,26.0414,26.0497,34800.0
2010-07-28 10:55:00,31.39,31.44,31.37,31.38,25400.0,26.058,26.0995,26.0414,26.0497,25400.0
2010-07-28 11:00:00,31.38,31.38,31.36,31.38,34000.0,26.0497,26.0497,26.0331,26.0497,34000.0
2010-07-28 11:05:00,31.38,31.38,31.36,31.38,39200.0,26.0497,26.0497,26.0331,26.0497,39200.0
2010-07-28 11:10:00,31.39,31.41,31.38,31.41,33400.0,26.058,26.0746,26.0497,26.0746,33400.0
2010-07-28 11:15:00,31.41,31.47,31.39,31.39,26000.0,26.0746,26.1244,26.058,26.058,26000.0
2010-07-28 11:20:00,31.38,31.41,31.35,31.35,38200.0,26.0497,26.0746,26.0248,26.0248,38200.0
2010-07-28 11:25:00,31.36,31.41,31.34,31.38,31800.0,26.0331,26.0746,26.0165,26.0497,31800.0
2010-07-28 11:30:00,31.37,31.38,31.35,31.38,13400.0,26.0414,26.0497,26.0248,26.0497,13400.0
2010-07-28 11:35:00,31.37,31.4,31.35,31.35,16000.0,26.0414,26.0663,26.0248,26.0248,16000.0
2010-07-28 11:40:00,31.35,31.35,31.29,31.32,19000.0,26.0248,26.0248,25.975,25.9999,19000.0
2010-07-28 11:45:00,31.31,31.33,31.27,31.27,20800.0,25.9916,26.0082,25.9584,25.9584,20800.0
2010-07-28 11:50:00,31.28,31.28,31.23,31.24,25400.0,25.9667,25.9667,25.9252,25.9335,25400.0
2010-07-28 11:55:00,31.24,31.26,31.24,31.25,13800.0,25.9335,25.9501,25.9335,25.9418,13800.0
2010-07-28 12:00:00,31.25,31.28,31.25,31.27,18200.0,25.9418,25.9667,25.9418,25.9584,18200.0
2010-07-28 12:05:00,31.27,31.28,31.24,31.24,13000.0,25.9584,25.9667,25.9335,25.9335,13000.0
2010-07-28 12:10:00,31.24,31.28,31.23,31.28,17600.0,25.9335,25.9667,25.9252,25.9667,17600.0
2010-07-28 12:15:00,31.28,31.31,31.27,31.31,12400.0,25.9667,25.9916,25.9584,25.9916,12400.0
2010-07-28 12:20:00,31.31,31.33,31.3,31.3,13600.0,25.9916,26.0082,25.9833,25.9833,13600.0
2010-07-28 12:25:00,31.31,31.31,31.28,31.29,16800.0,25.9916,25.9916,25.9667,25.975,16800.0
2010-07-28 12:30:00,31.28,31.29,31.23,31.23,23400.0,25.9667,25.975,25.9252,25.9252,23400.0
2010-07-28 12:35:00,31.24,31.24,31.22,31.23,17800.0,25.9335,25.9335,25.9169,25.9252,17800.0
2010-07-28 12:40:00,31.23,31.28,31.23,31.28,10800.0,25.9252,25.9667,25.9252,25.9667,10800.0
2010-07-28 12:45:00,31.28,31.28,31.2,31.2,18200.0,25.9667,25.9667,25.9003,25.9003,18200.0
2010-07-28 12:50:00,31.19,31.24,31.17,31.23,42000.0,25.892,25.9335,25.8754,25.9252,42000.0
2010-07-28 12:55:00,31.23,31.24,31.21,31.24,11200.0,25.9252,25.9335,25.9086,25.9335,11200.0
2010-07-28 13:00:00,31.24,31.3,31.24,31.28,25000.0,25.9335,25.9833,25.9335,25.9667,25000.0
2010-07-28 13:05:00,31.28,31.31,31.25,31.31,33600.0,25.9667,25.9916,25.9418,25.9916,33600.0
2010-07-28 13:10:00,31.3,31.33,31.29,31.33,23400.0,25.9833,26.0082,25.975,26.0082,23400.0
2010-07-28 13:15:00,31.32,31.34,31.29,31.29,24400.0,25.9999,26.0165,25.975,25.975,24400.0
2010-07-28 13:20:00,31.28,31.28,31.24,31.24,20400.0,25.9667,25.9667,25.9335,25.9335,20400.0
2010-07-28 13:25:00,31.24,31.29,31.22,31.27,21800.0,25.9335,25.975,25.9169,25.9584,21800.0
2010-07-28 13:30:00,31.27,31.27,31.23,31.26,14800.0,25.9584,25.9584,25.9252,25.9501,14800.0
2010-07-28 13:35:00,31.26,31.26,31.22,31.22,8400.0,25.9501,25.9501,25.9169,25.9169,8400.0
2010-07-28 13:40:00,31.22,31.24,31.2,31.22,19000.0,25.9169,25.9335,25.9003,25.9169,19000.0
2010-07-28 13:45:00,31.22,31.24,31.2,31.24,11800.0,25.9169,25.9335,25.9003,25.9335,11800.0
2010-07-28 13:50:00,31.24,31.27,31.22,31.27,11000.0,25.9335,25.9584,25.9169,25.9584,11000.0
2010-07-28 13:55:00,31.26,31.26,31.22,31.23,14400.0,25.9501,25.9501,25.9169,25.9252,14400.0
2010-07-28 14:00:00,31.23,31.23,31.19,31.2,29000.0,25.9252,25.9252,25.892,25.9003,29000.0
2010-07-28 14:05:00,31.2,31.25,31.2,31.23,13600.0,25.9003,25.9418,25.9003,25.9252,13600.0
2010-07-28 14:10:00,31.22,31.23,31.18,31.18,21000.0,25.9169,25.9252,25.8837,25.8837,21000.0
2010-07-28 14:15:00,31.18,31.18,31.06,31.06,42000.0,25.8837,25.8837,25.7841,25.7841,42000.0
2010-07-28 14:20:00,31.06,31.1,31.05,31.07,26400.0,25.7841,25.8173,25.7758,25.7924,26400.0
2010-07-28 14:25:00,31.07,31.11,31.05,31.11,27200.0,25.7924,25.8256,25.7758,25.8256,27200.0
2010-07-28 14:30:00,31.11,31.15,31.1,31.11,35000.0,25.8256,25.8588,25.8173,25.8256,35000.0
2010-07-28 14:35:00,31.11,31.14,31.1,31.12,14000.0,25.8256,25.8505,25.8173,25.8339,14000.0
2010-07-28 14:40:00,31.13,31.14,31.08,31.08,25200.0,25.8422,25.8505,25.8007,25.8007,25200.0
2010-07-28 14:45:00,31.07,31.09,31.06,31.07,28600.0,25.7924,25.809,25.7841,25.7924,28600.0
2010-07-28 14:50:00,31.07,31.11,31.07,31.09,26200.0,25.7924,25.8256,25.7924,25.809,26200.0
2010-07-28 14:55:00,31.09,31.09,31.05,31.06,23400.0,25.809,25.809,25.7758,25.7841,23400.0
2010-07-28 15:00:00,31.06,31.08,31.03,31.04,30600.0,25.7841,25.8007,25.7592,25.7675,30600.0
2010-07-28 15:05:00,31.04,31.05,30.98,30.98,33000.0,25.7675,25.7758,25.7177,25.7177,33000.0
2010-07-28 15:10:00,30.99,31.0,30.95,30.99,23800.0,25.726,25.7343,25.6928,25.726,23800.0
2010-07-28 15:15:00,30.98,31.0,30.96,30.98,24400.0,25.7177,25.7343,25.7011,25.7177,24400.0
2010-07-28 15:20:00,30.97,31.03,30.95,31.0,28600.0,25.7094,25.7592,25.6928,25.7343,28600.0
2010-07-28 15:25:00,31.0,31.02,30.98,31.0,26000.0,25.7343,25.7509,25.7177,25.7343,26000.0
2010-07-28 15:30:00,31.0,31.05,31.0,31.02,37200.0,25.7343,25.7758,25.7343,25.7509,37200.0
2010-07-28 15:35:00,31.02,31.05,31.0,31.0,46400.0,25.7509,25.7758,25.7343,25.7343,46400.0
2010-07-28 15:40:00,31.0,31.06,31.0,31.05,80400.0,25.7343,25.7841,25.7343,25.7758,80400.0
2010-07-28 15:45:00,31.05,31.08,31.03,31.07,60200.0,25.7758,25.8007,25.7592,25.7924,60200.0
2010-07-28 15:50:00,31.07,31.08,31.01,31.05,76400.0,25.7924,25.8007,25.7426,25.7758,76400.0
2010-07-28 15:55:00,31.05,31.05,30.99,31.02,209200.0,25.7758,25.7758,25.726,25.7509,209200.0
2010-07-29 09:30:00,31.11,31.38,31.11,31.36,42000.0,25.8256,26.0497,25.8256,26.0331,42000.0
2010-07-29 09:35:00,31.37,31.46,31.36,31.44,21800.0,26.0414,26.1161,26.0331,26.0995,21800.0
2010-07-29 09:40:00,31.43,31.45,31.39,31.43,30400.0,26.0912,26.1078,26.058,26.0912,30400.0
2010-07-29 09:45:00,31.42,31.46,31.39,31.42,29800.0,26.0829,26.1161,26.058,26.0829,29800.0
2010-07-29 09:50:00,31.42,31.42,31.35,31.36,15400.0,26.0829,26.0829,26.0248,26.0331,15400.0
2010-07-29 09:55:00,31.38,31.39,31.34,31.35,10800.0,26.0497,26.058,26.0165,26.0248,10800.0
2010-07-29 10:00:00,31.34,31.35,31.3,31.3,45200.0,26.0165,26.0248,25.9833,25.9833,45200.0
2010-07-29 10:05:00,31.3,31.31,31.28,31.3,40000.0,25.9833,25.9916,25.9667,25.9833,40000.0
2010-07-29 10:10:00,31.31,31.36,31.31,31.33,26200.0,25.9916,26.0331,25.9916,26.0082,26200.0
2010-07-29 10:15:00,31.34,31.36,31.33,31.36,19800.0,26.0165,26.0331,26.0082,26.0331,19800.0
2010-07-29 10:20:00,31.35,31.35,31.3,31.31,22400.0,26.0248,26.0248,25.9833,25.9916,22400.0
2010-07-29 10:25:00,31.3,31.32,31.24,31.32,47800.0,25.9833,25.9999,25.9335,25.9999,47800.0
2010-07-29 10:30:00,31.31,31.31,31.24,31.27,60600.0,25.9916,25.9916,25.9335,25.9584,60600.0
2010-07-29 10:35:00,31.27,31.29,31.26,31.27,23600.0,25.9584,25.975,25.9501,25.9584,23600.0
2010-07-29 10:40:00,31.27,31.27,31.24,31.27,24200.0,25.9584,25.9584,25.9335,25.9584,24200.0
2010-07-29 10:45:00,31.26,31.28,31.25,31.27,37400.0,25.9501,25.9667,25.9418,25.9584,37400.0
2010-07-29 10:50:00,31.25,31.26,31.23,31.25,14400.0,25.9418,25.9501,25.9252,25.9418,14400.0
2010-07-29 10:55:00,31.25,31.25,31.18,31.18,15600.0,25.9418,25.9418,25.8837,25.8837,15600.0
2010-07-29 11:00:00,31.2,31.22,31.19,31.2,59000.0,25.9003,25.9169,25.892,25.9003,59000.0
2010-07-29 11:05:00,31.2,31.2,31.13,31.15,36400.0,25.9003,25.9003,25.8422,25.8588,36400.0
2010-07-29 11:10:00,31.14,31.14,31.11,31.13,34800.0,25.8505,25.8505,25.8256,25.8422,34800.0
2010-07-29 11:15:00,31.12,31.16,31.08,31.09,53200.0,25.8339,25.8671,25.8007,25.809,53200.0
2010-07-29 11:20:00,31.08,31.14,31.07,31.14,49600.0,25.8007,25.8505,25.7924,25.8505,49600.0
2010-07-29 11:25:00,31.13,31.14,31.07,31.07,86000.0,25.8422,25.8505,25.7924,25.7924,86000.0
2010-07-29 11:30:00,31.07,31.07,30.99,31.03,75200.0,25.7924,25.7924,25.726,25.7592,75200.0
2010-07-29 11:35:00,31.03,31.09,31.03,31.07,74000.0,25.7592,25.809,25.7592,25.7924,74000.0
2010-07-29 11:40:00,31.06,31.07,31.0,31.0,33800.0,25.7841,25.7924,25.7343,25.7343,33800.0
2010-07-29 11:45:00,30.99,31.02,30.98,30.99,64200.0,25.726,25.7509,25.7177,25.726,64200.0
2010-07-29 11:50:00,30.99,31.0,30.96,30.96,31000.0,25.726,25.7343,25.7011,25.7011,31000.0
2010-07-29 11:55:00,30.96,30.98,30.91,30.97,29200.0,25.7011,25.7177,25.6596,25.7094,29200.0
2010-07-29 12:00:00,30.96,30.96,30.89,30.93,48400.0,25.7011,25.7011,25.643,25.6762,48400.0
2010-07-29 12:05:00,30.92,30.99,30.92,30.98,39200.0,25.6679,25.726,25.6679,25.7177,39200.0
2010-07-29 12:10:00,30.98,31.06,30.98,31.06,17000.0,25.7177,25.7841,25.7177,25.7841,17000.0
2010-07-29 12:15:00,31.05,31.1,31.05,31.1,15000.0,25.7758,25.8173,25.7758,25.8173,15000.0
2010-07-29 12:20:00,31.09,31.1,31.07,31.09,8400.0,25.809,25.8173,25.7924,25.809,8400.0
2010-07-29 12:25:00,31.08,31.09,31.07,31.08,18200.0,25.8007,25.809,25.7924,25.8007,18200.0
2010-07-29 12:30:00,31.07,31.07,31.03,31.04,18000.0,25.7924,25.7924,25.7592,25.7675,18000.0
2010-07-29 12:35:00,31.03,31.05,31.0,31.02,37600.0,25.7592,25.7758,25.7343,25.7509,37600.0
2010-07-29 12:40:00,31.02,31.03,30.99,30.99,23600.0,25.7509,25.7592,25.726,25.726,23600.0
2010-07-29 12:45:00,30.98,31.03,30.98,31.02,23400.0,25.7177,25.7592,25.7177,25.7509,23400.0
2010-07-29 12:50:00,31.03,31.08,31.0,31.06,24400.0,25.7592,25.8007,25.7343,25.7841,24400.0
2010-07-29 12:55:00,31.06,31.06,31.03,31.05,21000.0,25.7841,25.7841,25.7592,25.7758,21000.0
2010-07-29 13:00:00,31.05,31.11,31.04,31.1,37600.0,25.7758,25.8256,25.7675,25.8173,37600.0
2010-07-29 13:05:00,31.1,31.16,31.1,31.15,16600.0,25.8173,25.8671,25.8173,25.8588,16600.0
2010-07-29 13:10:00,31.15,31.16,31.09,31.15,19200.0,25.8588,25.8671,25.809,25.8588,19200.0
2010-07-29 13:15:00,31.15,31.15,31.13,31.14,15000.0,25.8588,25.8588,25.8422,25.8505,15000.0
2010-07-29 13:20:00,31.15,31.15,31.11,31.11,17600.0,25.8588,25.8588,25.8256,25.8256,17600.0
2010-07-29 13:25:00,31.12,31.15,31.11,31.15,17800.0,25.8339,25.8588,25.8256,25.8588,17800.0
2010-07-29 13:30:00,31.16,31.2,31.15,31.18,30400.0,25.8671,25.9003,25.8588,25.8837,30400.0
2010-07-29 13:35:00,31.18,31.2,31.17,31.18,17800.0,25.8837,25.9003,25.8754,25.8837,17800.0
2010-07-29 13:40:00,31.18,31.21,31.16,31.18,15000.0,25.8837,25.9086,25.8671,25.8837,15000.0
2010-07-29 13:45:00,31.2,31.21,31.13,31.15,32400.0,25.9003,25.9086,25.8422,25.8588,32400.0
2010-07-29 13:50:00,31.16,31.16,31.11,31.13,17000.0,25.8671,25.8671,25.8256,25.8422,17000.0
2010-07-29 13:55:00,31.12,31.14,31.11,31.11,8400.0,25.8339,25.8505,25.8256,25.8256,8400.0
2010-07-29 14:00:00,31.11,31.14,31.11,31.11,80200.0,25.8256,25.8505,25.8256,25.8256,80200.0
2010-07-29 14:05:00,31.11,31.11,31.08,31.09,13600.0,25.8256,25.8256,25.8007,25.809,13600.0
2010-07-29 14:10:00,31.08,31.11,31.07,31.11,19600.0,25.8007,25.8256,25.7924,25.8256,19600.0
2010-07-29 14:15:00,31.11,31.13,31.11,31.13,16600.0,25.8256,25.8422,25.8256,25.8422,16600.0
2010-07-29 14:20:00,31.14,31.15,31.11,31.11,55600.0,25.8505,25.8588,25.8256,25.8256,55600.0
2010-07-29 14:25:00,31.11,31.15,31.11,31.14,26600.0,25.8256,25.8588,25.8256,25.8505,26600.0
2010-07-29 14:30:00,31.14,31.18,31.11,31.11,28400.0,25.8505,25.8837,25.8256,25.8256,28400.0
2010-07-29 14:35:00,31.11,31.18,31.11,31.17,25000.0,25.8256,25.8837,25.8256,25.8754,25000.0
2010-07-29 14:40:00,31.17,31.22,31.16,31.16,34200.0,25.8754,25.9169,25.8671,25.8671,34200.0
2010-07-29 14:45:00,31.16,31.24,31.16,31.24,29400.0,25.8671,25.9335,25.8671,25.9335,29400.0
2010-07-29 14:50:00,31.24,31.28,31.2,31.21,29600.0,25.9335,25.9667,25.9003,25.9086,29600.0
2010-07-29 14:55:00,31.21,31.23,31.16,31.23,50200.0,25.9086,25.9252,25.8671,25.9252,50200.0
2010-07-29 15:00:00,31.22,31.23,31.17,31.18,44200.0,25.9169,25.9252,25.8754,25.8837,44200.0
2010-07-29 15:05:00,31.18,31.2,31.14,31.15,50400.0,25.8837,25.9003,25.8505,25.8588,50400.0
2010-07-29 15:10:00,31.15,31.25,31.15,31.25,43000.0,25.8588,25.9418,25.8588,25.9418,43000.0
2010-07-29 15:15:00,31.24,31.3,31.24,31.26,30400.0,25.9335,25.9833,25.9335,25.9501,30400.0
2010-07-29 15:20:00,31.27,31.29,31.24,31.28,50800.0,25.9584,25.975,25.9335,25.9667,50800.0
2010-07-29 15:25:00,31.28,31.31,31.26,31.3,38800.0,25.9667,25.9916,25.9501,25.9833,38800.0
2010-07-29 15:30:00,31.29,31.3,31.24,31.26,83200.0,25.975,25.9833,25.9335,25.9501,83200.0
2010-07-29 15:35:00,31.27,31.29,31.25,31.25,45000.0,25.9584,25.975,25.9418,25.9418,45000.0
2010-07-29 15:40:00,31.24,31.24,31.18,31.23,65200.0,25.9335,25.9335,25.8837,25.9252,65200.0
2010-07-29 15:45:00,31.23,31.23,31.16,31.17,78400.0,25.9252,25.9252,25.8671,25.8754,78400.0
2010-07-29 15:50:00,31.18,31.23,31.16,31.18,78400.0,25.8837,25.9252,25.8671,25.8837,78400.0
2010-07-29 15:55:00,31.18,31.21,31.16,31.17,200400.0,25.8837,25.9086,25.8671,25.8754,200400.0
2010-07-30 09:30:00,30.93,31.0,30.83,30.92,44400.0,25.6762,25.7343,25.5932,25.6679,44400.0
2010-07-30 09:35:00,30.92,30.93,30.86,30.89,41000.0,25.6679,25.6762,25.6181,25.643,41000.0
2010-07-30 09:40:00,30.86,31.02,30.86,31.02,35800.0,25.6181,25.7509,25.6181,25.7509,35800.0
2010-07-30 09:45:00,31.05,31.09,30.95,30.97,13600.0,25.7758,25.809,25.6928,25.7094,13600.0
2010-07-30 09:50:00,30.98,31.05,30.94,31.03,22000.0,25.7177,25.7758,25.6845,25.7592,22000.0
2010-07-30 09:55:00,31.04,31.15,31.04,31.11,18800.0,25.7675,25.8588,25.7675,25.8256,18800.0
2010-07-30 10:00:00,31.11,31.11,31.07,31.07,11800.0,25.8256,25.8256,25.7924,25.7924,11800.0
2010-07-30 10:05:00,31.07,31.11,31.07,31.08,27200.0,25.7924,25.8256,25.7924,25.8007,27200.0
2010-07-30 10:10:00,31.09,31.09,31.02,31.06,10600.0,25.809,25.809,25.7509,25.7841,10600.0
2010-07-30 10:15:00,31.07,31.09,31.0,31.03,14800.0,25.7924,25.809,25.7343,25.7592,14800.0
2010-07-30 10:20:00,31.03,31.04,30.99,30.99,13400.0,25.7592,25.7675,25.726,25.726,13400.0
2010-07-30 10:25:00,30.98,31.03,30.9,30.99,123800.0,25.7177,25.7592,25.6513,25.726,123800.0
2010-07-30 10:30:00,30.99,31.05,30.99,31.02,28200.0,25.726,25.7758,25.726,25.7509,28200.0
2010-07-30 10:35:00,31.03,31.03,30.99,31.02,21600.0,25.7592,25.7592,25.726,25.7509,21600.0
2010-07-30 10:40:00,31.02,31.14,31.02,31.14,25400.0,25.7509,25.8505,25.7509,25.8505,25400.0
2010-07-30 10:45:00,31.14,31.16,31.06,31.1,53200.0,25.8505,25.8671,25.7841,25.8173,53200.0
2010-07-30 10:50:00,31.1,31.1,31.03,31.03,17200.0,25.8173,25.8173,25.7592,25.7592,17200.0
2010-07-30 10:55:00,31.02,31.07,30.97,31.03,151800.0,25.7509,25.7924,25.7094,25.7592,151800.0
2010-07-30 11:00:00,31.03,31.1,31.03,31.1,33800.0,25.7592,25.8173,25.7592,25.8173,33800.0
2010-07-30 11:05:00,31.1,31.11,31.08,31.11,15200.0,25.8173,25.8256,25.8007,25.8256,15200.0
2010-07-30 11:10:00,31.11,31.12,31.08,31.11,17400.0,25.8256,25.8339,25.8007,25.8256,17400.0
2010-07-30 11:15:00,31.11,31.13,31.04,31.06,53600.0,25.8256,25.8422,25.7675,25.7841,53600.0
2010-07-30 11:20:00,31.07,31.07,31.02,31.02,25600.0,25.7924,25.7924,25.7509,25.7509,25600.0
2010-07-30 11:25:00,31.03,31.04,31.01,31.01,9600.0,25.7592,25.7675,25.7426,25.7426,9600.0
2010-07-30 11:30:00,31.02,31.09,31.02,31.08,25400.0,25.7509,25.809,25.7509,25.8007,25400.0
2010-07-30 11:35:00,31.08,31.1,31.04,31.07,14000.0,25.8007,25.8173,25.7675,25.7924,14000.0
2010-07-30 11:40:00,31.08,31.1,31.07,31.1,13200.0,25.8007,25.8173,25.7924,25.8173,13200.0
2010-07-30 11:45:00,31.1,31.14,31.1,31.14,25400.0,25.8173,25.8505,25.8173,25.8505,25400.0
2010-07-30 11:50:00,31.14,31.18,31.14,31.14,29200.0,25.8505,25.8837,25.8505,25.8505,29200.0
2010-07-30 11:55:00,31.15,31.17,31.11,31.17,9800.0,25.8588,25.8754,25.8256,25.8754,9800.0
2010-07-30 12:00:00,31.17,31.18,31.14,31.14,11800.0,25.8754,25.8837,25.8505,25.8505,11800.0
2010-07-30 12:05:00,31.14,31.16,31.13,31.16,6800.0,25.8505,25.8671,25.8422,25.8671,6800.0
2010-07-30 12:10:00,31.16,31.17,31.11,31.12,8600.0,25.8671,25.8754,25.8256,25.8339,8600.0
2010-07-30 12:15:00,31.13,31.18,31.11,31.14,67400.0,25.8422,25.8837,25.8256,25.8505,67400.0
2010-07-30 12:20:00,31.12,31.15,31.11,31.13,26400.0,25.8339,25.8588,25.8256,25.8422,26400.0
2010-07-30 12:25:00,31.14,31.14,31.12,31.12,21400.0,25.8505,25.8505,25.8339,25.8339,21400.0
2010-07-30 12:30:00,31.11,31.14,31.11,31.14,36400.0,25.8256,25.8505,25.8256,25.8505,36400.0
2010-07-30 12:35:00,31.15,31.17,31.15,31.17,19200.0,25.8588,25.8754,25.8588,25.8754,19200.0
2010-07-30 12:40:00,31.16,31.18,31.14,31.17,18800.0,25.8671,25.8837,25.8505,25.8754,18800.0
2010-07-30 12:45:00,31.18,31.21,31.18,31.2,25000.0,25.8837,25.9086,25.8837,25.9003,25000.0
2010-07-30 12:50:00,31.2,31.22,31.19,31.21,20400.0,25.9003,25.9169,25.892,25.9086,20400.0
2010-07-30 12:55:00,31.21,31.21,31.16,31.16,9400.0,25.9086,25.9086,25.8671,25.8671,9400.0
2010-07-30 13:00:00,31.16,31.18,31.14,31.15,13600.0,25.8671,25.8837,25.8505,25.8588,13600.0
2010-07-30 13:05:00,31.14,31.16,31.14,31.14,10200.0,25.8505,25.8671,25.8505,25.8505,10200.0
2010-07-30 13:10:00,31.14,31.15,31.11,31.11,30400.0,25.8505,25.8588,25.8256,25.8256,30400.0
2010-07-30 13:15:00,31.12,31.13,31.06,31.08,20200.0,25.8339,25.8422,25.7841,25.8007,20200.0
2010-07-30 13:20:00,31.09,31.1,31.07,31.1,24600.0,25.809,25.8173,25.7924,25.8173,24600.0
2010-07-30 13:25:00,31.1,31.12,31.09,31.09,20200.0,25.8173,25.8339,25.809,25.809,20200.0
2010-07-30 13:30:00,31.09,31.11,31.08,31.1,11000.0,25.809,25.8256,25.8007,25.8173,11000.0
2010-07-30 13:35:00,31.09,31.1,31.01,31.01,36200.0,25.809,25.8173,25.7426,25.7426,36200.0
2010-07-30 13:40:00,31.02,31.04,31.02,31.03,13200.0,25.7509,25.7675,25.7509,25.7592,13200.0
2010-07-30 13:45:00,31.03,31.07,31.03,31.06,7600.0,25.7592,25.7924,25.7592,25.7841,7600.0
2010-07-30 13:50:00,31.07,31.09,31.04,31.07,59600.0,25.7924,25.809,25.7675,25.7924,59600.0
2010-07-30 13:55:00,31.05,31.07,31.0,31.0,64200.0,25.7758,25.7924,25.7343,25.7343,64200.0
2010-07-30 14:00:00,31.0,31.08,31.0,31.03,65400.0,25.7343,25.8007,25.7343,25.7592,65400.0
2010-07-30 14:05:00,31.03,31.06,31.02,31.03,35800.0,25.7592,25.7841,25.7509,25.7592,35800.0
2010-07-30 14:10:00,31.03,31.1,31.03,31.09,16400.0,25.7592,25.8173,25.7592,25.809,16400.0
2010-07-30 14:15:00,31.08,31.13,31.08,31.12,15600.0,25.8007,25.8422,25.8007,25.8339,15600.0
2010-07-30 14:20:00,31.12,31.16,31.1,31.13,20000.0,25.8339,25.8671,25.8173,25.8422,20000.0
2010-07-30 14:25:00,31.11,31.13,31.09,31.12,17800.0,25.8256,25.8422,25.809,25.8339,17800.0
2010-07-30 14:30:00,31.12,31.12,31.07,31.09,15800.0,25.8339,25.8339,25.7924,25.809,15800.0
2010-07-30 14:35:00,31.09,31.1,31.07,31.08,21400.0,25.809,25.8173,25.7924,25.8007,21400.0
2010-07-30 14:40:00,31.08,31.13,31.08,31.11,25600.0,25.8007,25.8422,25.8007,25.8256,25600.0
2010-07-30 14:45:00,31.11,31.14,31.09,31.11,31800.0,25.8256,25.8505,25.809,25.8256,31800.0
2010-07-30 14:50:00,31.11,31.13,31.1,31.11,35400.0,25.8256,25.8422,25.8173,25.8256,35400.0
2010-07-30 14:55:00,31.11,31.11,31.07,31.08,30400.0,25.8256,25.8256,25.7924,25.8007,30400.0
2010-07-30 15:00:00,31.09,31.1,31.06,31.1,26000.0,25.809,25.8173,25.7841,25.8173,26000.0
2010-07-30 15:05:00,31.09,31.13,31.09,31.13,34000.0,25.809,25.8422,25.809,25.8422,34000.0
2010-07-30 15:10:00,31.13,31.17,31.13,31.15,33200.0,25.8422,25.8754,25.8422,25.8588,33200.0
2010-07-30 15:15:00,31.15,31.2,31.15,31.18,39800.0,25.8588,25.9003,25.8588,25.8837,39800.0
2010-07-30 15:20:00,31.19,31.23,31.16,31.22,163800.0,25.892,25.9252,25.8671,25.9169,163800.0
2010-07-30 15:25:00,31.23,31.26,31.2,31.22,53200.0,25.9252,25.9501,25.9003,25.9169,53200.0
2010-07-30 15:30:00,31.22,31.24,31.21,31.23,60200.0,25.9169,25.9335,25.9086,25.9252,60200.0
2010-07-30 15:35:00,31.23,31.24,31.19,31.2,64800.0,25.9252,25.9335,25.892,25.9003,64800.0
2010-07-30 15:40:00,31.2,31.24,31.18,31.24,53400.0,25.9003,25.9335,25.8837,25.9335,53400.0
2010-07-30 15:45:00,31.23,31.28,31.18,31.18,108400.0,25.9252,25.9667,25.8837,25.8837,108400.0
2010-07-30 15:50:00,31.18,31.22,31.18,31.2,102800.0,25.8837,25.9169,25.8837,25.9003,102800.0
2010-07-30 15:55:00,31.21,31.21,31.11,31.13,249000.0,25.9086,25.9086,25.8256,25.8422,249000.0
2010-08-02 09:30:00,31.61,31.61,31.45,31.5,73200.0,26.2407,26.2407,26.1078,26.1493,73200.0
2010-08-02 09:35:00,31.5,31.5,31.41,31.45,47800.0,26.1493,26.1493,26.0746,26.1078,47800.0
2010-08-02 09:40:00,31.45,31.46,31.36,31.38,40200.0,26.1078,26.1161,26.0331,26.0497,40200.0
2010-08-02 09:45:00,31.37,31.42,31.36,31.42,31000.0,26.0414,26.0829,26.0331,26.0829,31000.0
2010-08-02 09:50:00,31.4,31.47,31.37,31.43,43800.0,26.0663,26.1244,26.0414,26.0912,43800.0
2010-08-02 09:55:00,31.46,31.49,31.22,31.36,190400.0,26.1161,26.141,25.9169,26.0331,190400.0
2010-08-02 10:00:00,31.36,31.54,31.35,31.52,57600.0,26.0331,26.1826,26.0248,26.1659,57600.0
2010-08-02 10:05:00,31.52,31.57,31.49,31.52,46800.0,26.1659,26.2075,26.141,26.1659,46800.0
2010-08-02 10:10:00,31.52,31.58,31.51,31.57,43400.0,26.1659,26.2158,26.1576,26.2075,43400.0
2010-08-02 10:15:00,31.58,31.6,31.57,31.59,21800.0,26.2158,26.2324,26.2075,26.2241,21800.0
2010-08-02 10:20:00,31.59,31.61,31.59,31.61,28600.0,26.2241,26.2407,26.2241,26.2407,28600.0
2010-08-02 10:25:00,31.62,31.68,31.62,31.68,28400.0,26.249,26.2988,26.249,26.2988,28400.0
2010-08-02 10:30:00,31.68,31.7,31.66,31.66,42000.0,26.2988,26.3154,26.2822,26.2822,42000.0
2010-08-02 10:35:00,31.66,31.72,31.65,31.71,27800.0,26.2822,26.332,26.2739,26.3237,27800.0
2010-08-02 10:40:00,31.71,31.75,31.7,31.75,29200.0,26.3237,26.3569,26.3154,26.3569,29200.0
2010-08-02 10:45:00,31.74,31.76,31.74,31.75,12800.0,26.3486,26.3652,26.3486,26.3569,12800.0
2010-08-02 10:50:00,31.75,31.79,31.74,31.77,19800.0,26.3569,26.3901,26.3486,26.3735,19800.0
2010-08-02 10:55:00,31.75,31.76,31.74,31.75,35600.0,26.3569,26.3652,26.3486,26.3569,35600.0
2010-08-02 11:00:00,31.74,31.75,31.7,31.74,102200.0,26.3486,26.3569,26.3154,26.3486,102200.0
2010-08-02 11:05:00,31.73,31.78,31.73,31.78,64000.0,26.3403,26.3818,26.3403,26.3818,64000.0
2010-08-02 11:10:00,31.78,31.79,31.74,31.79,39800.0,26.3818,26.3901,26.3486,26.3901,39800.0
2010-08-02 11:15:00,31.79,31.79,31.74,31.76,39000.0,26.3901,26.3901,26.3486,26.3652,39000.0
2010-08-02 11:20:00,31.76,31.78,31.68,31.68,159000.0,26.3652,26.3818,26.2988,26.2988,159000.0
2010-08-02 11:25:00,31.68,31.69,31.66,31.68,43600.0,26.2988,26.3071,26.2822,26.2988,43600.0
2010-08-02 11:30:00,31.68,31.77,31.68,31.75,78400.0,26.2988,26.3735,26.2988,26.3569,78400.0
2010-08-02 11:35:00,31.75,31.8,31.75,31.79,92200.0,26.3569,26.3984,26.3569,26.3901,92200.0
2010-08-02 11:40:00,31.79,31.8,31.75,31.75,52600.0,26.3901,26.3984,26.3569,26.3569,52600.0
2010-08-02 11:45:00,31.75,31.77,31.73,31.77,29800.0,26.3569,26.3735,26.3403,26.3735,29800.0
2010-08-02 11:50:00,31.77,31.81,31.77,31.8,20800.0,26.3735,26.4067,26.3735,26.3984,20800.0
2010-08-02 11:55:00,31.8,31.83,31.8,31.83,18600.0,26.3984,26.4233,26.3984,26.4233,18600.0
2010-08-02 12:00:00,31.83,31.84,31.81,31.81,15000.0,26.4233,26.4316,26.4067,26.4067,15000.0
2010-08-02 12:05:00,31.81,31.83,31.8,31.83,13400.0,26.4067,26.4233,26.3984,26.4233,13400.0
2010-08-02 12:10:00,31.83,31.83,31.76,31.79,32200.0,26.4233,26.4233,26.3652,26.3901,32200.0
2010-08-02 12:15:00,31.79,31.81,31.79,31.81,16000.0,26.3901,26.4067,26.3901,26.4067,16000.0
2010-08-02 12:20:00,31.81,31.81,31.79,31.79,16600.0,26.4067,26.4067,26.3901,26.3901,16600.0
2010-08-02 12:25:00,31.79,31.81,31.78,31.79,30200.0,26.3901,26.4067,26.3818,26.3901,30200.0
2010-08-02 12:30:00,31.79,31.82,31.79,31.81,26200.0,26.3901,26.415,26.3901,26.4067,26200.0
2010-08-02 12:35:00,31.81,31.83,31.81,31.83,22800.0,26.4067,26.4233,26.4067,26.4233,22800.0
2010-08-02 12:40:00,31.82,31.86,31.82,31.86,18800.0,26.415,26.4482,26.415,26.4482,18800.0
2010-08-02 12:45:00,31.86,31.86,31.84,31.84,31400.0,26.4482,26.4482,26.4316,26.4316,31400.0
2010-08-02 12:50:00,31.83,31.87,31.82,31.87,30600.0,26.4233,26.4565,26.415,26.4565,30600.0
2010-08-02 12:55:00,31.86,31.89,31.85,31.88,28800.0,26.4482,26.4731,26.4399,26.4648,28800.0
2010-08-02 13:00:00,31.88,31.91,31.87,31.91,21000.0,26.4648,26.4897,26.4565,26.4897,21000.0
2010-08-02 13:05:00,31.9,31.94,31.86,31.92,76600.0,26.4814,26.5146,26.4482,26.498,76600.0
2010-08-02 13:10:00,31.93,31.96,31.92,31.94,19200.0,26.5063,26.5312,26.498,26.5146,19200.0
2010-08-02 13:15:00,31.94,31.95,31.91,31.91,10400.0,26.5146,26.5229,26.4897,26.4897,10400.0
2010-08-02 13:20:00,31.91,31.92,31.89,31.89,27600.0,26.4897,26.498,26.4731,26.4731,27600.0
2010-08-02 13:25:00,31.89,31.91,31.86,31.86,33800.0,26.4731,26.4897,26.4482,26.4482,33800.0
2010-08-02 13:30:00,31.85,31.85,31.81,31.84,22800.0,26.4399,26.4399,26.4067,26.4316,22800.0
2010-08-02 13:35:00,31.84,31.84,31.79,31.83,33000.0,26.4316,26.4316,26.3901,26.4233,33000.0
2010-08-02 13:40:00,31.84,31.85,31.82,31.84,16800.0,26.4316,26.4399,26.415,26.4316,16800.0
2010-08-02 13:45:00,31.83,31.86,31.83,31.86,12200.0,26.4233,26.4482,26.4233,26.4482,12200.0
2010-08-02 13:50:00,31.86,31.89,31.84,31.89,16400.0,26.4482,26.4731,26.4316,26.4731,16400.0
2010-08-02 13:55:00,31.89,31.91,31.88,31.91,15600.0,26.4731,26.4897,26.4648,26.4897,15600.0
2010-08-02 14:00:00,31.91,31.92,31.9,31.92,34200.0,26.4897,26.498,26.4814,26.498,34200.0
2010-08-02 14:05:00,31.91,31.96,31.91,31.96,28600.0,26.4897,26.5312,26.4897,26.5312,28600.0
2010-08-02 14:10:00,31.95,31.99,31.95,31.98,46000.0,26.5229,26.5561,26.5229,26.5478,46000.0
2010-08-02 14:15:00,31.98,32.0,31.97,31.99,38600.0,26.5478,26.5644,26.5395,26.5561,38600.0
2010-08-02 14:20:00,31.99,31.99,31.96,31.99,26200.0,26.5561,26.5561,26.5312,26.5561,26200.0
2010-08-02 14:25:00,32.0,32.02,32.0,32.02,35400.0,26.5644,26.581,26.5644,26.581,35400.0
2010-08-02 14:30:00,32.02,32.02,31.99,32.02,60400.0,26.581,26.581,26.5561,26.581,60400.0
2010-08-02 14:35:00,32.02,32.05,32.0,32.04,30600.0,26.581,26.6059,26.5644,26.5976,30600.0
2010-08-02 14:40:00,32.04,32.07,32.03,32.04,36600.0,26.5976,26.6225,26.5893,26.5976,36600.0
2010-08-02 14:45:00,32.04,32.08,31.93,32.04,138400.0,26.5976,26.6308,26.5063,26.5976,138400.0
2010-08-02 14:50:00,32.04,32.04,31.98,31.98,48600.0,26.5976,26.5976,26.5478,26.5478,48600.0
2010-08-02 14:55:00,31.98,32.0,31.98,31.98,29400.0,26.5478,26.5644,26.5478,26.5478,29400.0
2010-08-02 15:00:00,31.98,31.98,31.94,31.94,59400.0,26.5478,26.5478,26.5146,26.5146,59400.0
2010-08-02 15:05:00,31.94,31.97,31.93,31.96,55200.0,26.5146,26.5395,26.5063,26.5312,55200.0
2010-08-02 15:10:00,31.95,31.95,31.92,31.92,37400.0,26.5229,26.5229,26.498,26.498,37400.0
2010-08-02 15:15:00,31.91,31.92,31.89,31.9,41000.0,26.4897,26.498,26.4731,26.4814,41000.0
2010-08-02 15:20:00,31.9,31.91,31.87,31.91,83200.0,26.4814,26.4897,26.4565,26.4897,83200.0
2010-08-02 15:25:00,31.91,31.92,31.89,31.89,42200.0,26.4897,26.498,26.4731,26.4731,42200.0
2010-08-02 15:30:00,31.89,31.9,31.86,31.88,83800.0,26.4731,26.4814,26.4482,26.4648,83800.0
2010-08-02 15:35:00,31.88,31.88,31.78,31.79,78000.0,26.4648,26.4648,26.3818,26.3901,78000.0
2010-08-02 15:40:00,31.79,31.79,31.74,31.75,118800.0,26.3901,26.3901,26.3486,26.3569,118800.0
2010-08-02 15:45:00,31.75,31.79,31.71,31.71,157600.0,26.3569,26.3901,26.3237,26.3237,157600.0
2010-08-02 15:50:00,31.71,31.76,31.7,31.73,127800.0,26.3237,26.3652,26.3154,26.3403,127800.0
2010-08-02 15:55:00,31.73,31.74,31.7,31.74,117600.0,26.3403,26.3486,26.3154,26.3486,117600.0
2010-08-03 09:30:00,31.7,31.74,31.31,31.37,48800.0,26.3154,26.3486,25.9916,26.0414,48800.0
2010-08-03 09:35:00,31.35,31.45,31.34,31.43,25400.0,26.0248,26.1078,26.0165,26.0912,25400.0
2010-08-03 09:40:00,31.42,31.49,31.38,31.45,38600.0,26.0829,26.141,26.0497,26.1078,38600.0
2010-08-03 09:45:00,31.46,31.46,31.35,31.4,96200.0,26.1161,26.1161,26.0248,26.0663,96200.0
2010-08-03 09:50:00,31.37,31.39,31.21,31.21,62600.0,26.0414,26.058,25.9086,25.9086,62600.0
2010-08-03 09:55:00,31.21,31.25,31.18,31.23,63800.0,25.9086,25.9418,25.8837,25.9252,63800.0
2010-08-03 10:00:00,31.23,31.23,31.09,31.11,81600.0,25.9252,25.9252,25.809,25.8256,81600.0
2010-08-03 10:05:00,31.11,31.16,31.1,31.14,37600.0,25.8256,25.8671,25.8173,25.8505,37600.0
2010-08-03 10:10:00,31.14,31.16,31.11,31.16,45600.0,25.8505,25.8671,25.8256,25.8671,45600.0
2010-08-03 10:15:00,31.16,31.25,31.16,31.25,42800.0,25.8671,25.9418,25.8671,25.9418,42800.0
2010-08-03 10:20:00,31.25,31.25,31.18,31.24,51600.0,25.9418,25.9418,25.8837,25.9335,51600.0
2010-08-03 10:25:00,31.24,31.25,31.22,31.25,33600.0,25.9335,25.9418,25.9169,25.9418,33600.0
2010-08-03 10:30:00,31.25,31.34,31.22,31.34,47000.0,25.9418,26.0165,25.9169,26.0165,47000.0
2010-08-03 10:35:00,31.34,31.36,31.32,31.36,24600.0,26.0165,26.0331,25.9999,26.0331,24600.0
2010-08-03 10:40:00,31.36,31.42,31.3,31.42,50800.0,26.0331,26.0829,25.9833,26.0829,50800.0
2010-08-03 10:45:00,31.41,31.46,31.39,31.41,240800.0,26.0746,26.1161,26.058,26.0746,240800.0
2010-08-03 10:50:00,31.41,31.5,31.41,31.47,38000.0,26.0746,26.1493,26.0746,26.1244,38000.0
2010-08-03 10:55:00,31.47,31.51,31.46,31.48,26600.0,26.1244,26.1576,26.1161,26.1327,26600.0
2010-08-03 11:00:00,31.48,31.49,31.45,31.48,22000.0,26.1327,26.141,26.1078,26.1327,22000.0
2010-08-03 11:05:00,31.47,31.48,31.44,31.46,25400.0,26.1244,26.1327,26.0995,26.1161,25400.0
2010-08-03 11:10:00,31.45,31.46,31.41,31.41,151000.0,26.1078,26.1161,26.0746,26.0746,151000.0
2010-08-03 11:15:00,31.43,31.43,31.36,31.39,26800.0,26.0912,26.0912,26.0331,26.058,26800.0
2010-08-03 11:20:00,31.4,31.4,31.2,31.25,215000.0,26.0663,26.0663,25.9003,25.9418,215000.0
2010-08-03 11:25:00,31.25,31.31,31.24,31.3,59800.0,25.9418,25.9916,25.9335,25.9833,59800.0
2010-08-03 11:30:00,31.3,31.3,31.24,31.29,37200.0,25.9833,25.9833,25.9335,25.975,37200.0
2010-08-03 11:35:00,31.29,31.29,31.27,31.28,36800.0,25.975,25.975,25.9584,25.9667,36800.0
2010-08-03 11:40:00,31.27,31.29,31.25,31.28,27800.0,25.9584,25.975,25.9418,25.9667,27800.0
2010-08-03 11:45:00,31.28,31.28,31.22,31.25,19400.0,25.9667,25.9667,25.9169,25.9418,19400.0
2010-08-03 11:50:00,31.25,31.33,31.25,31.32,12800.0,25.9418,26.0082,25.9418,25.9999,12800.0
2010-08-03 11:55:00,31.32,31.32,31.27,31.28,16800.0,25.9999,25.9999,25.9584,25.9667,16800.0
2010-08-03 12:00:00,31.28,31.28,31.27,31.28,9400.0,25.9667,25.9667,25.9584,25.9667,9400.0
2010-08-03 12:05:00,31.28,31.28,31.22,31.23,12200.0,25.9667,25.9667,25.9169,25.9252,12200.0
2010-08-03 12:10:00,31.23,31.3,31.22,31.3,13600.0,25.9252,25.9833,25.9169,25.9833,13600.0
2010-08-03 12:15:00,31.3,31.31,31.29,31.3,17800.0,25.9833,25.9916,25.975,25.9833,17800.0
2010-08-03 12:20:00,31.3,31.35,31.3,31.35,13000.0,25.9833,26.0248,25.9833,26.0248,13000.0
2010-08-03 12:25:00,31.35,31.35,31.27,31.32,26600.0,26.0248,26.0248,25.9584,25.9999,26600.0
2010-08-03 12:30:00,31.31,31.38,31.3,31.38,37000.0,25.9916,26.0497,25.9833,26.0497,37000.0
2010-08-03 12:35:00,31.37,31.38,31.35,31.37,17000.0,26.0414,26.0497,26.0248,26.0414,17000.0
2010-08-03 12:40:00,31.37,31.43,31.36,31.4,34000.0,26.0414,26.0912,26.0331,26.0663,34000.0
2010-08-03 12:45:00,31.4,31.42,31.39,31.41,17200.0,26.0663,26.0829,26.058,26.0746,17200.0
2010-08-03 12:50:00,31.41,31.41,31.4,31.41,17800.0,26.0746,26.0746,26.0663,26.0746,17800.0
2010-08-03 12:55:00,31.41,31.44,31.41,31.43,32800.0,26.0746,26.0995,26.0746,26.0912,32800.0
2010-08-03 13:00:00,31.43,31.43,31.35,31.36,37000.0,26.0912,26.0912,26.0248,26.0331,37000.0
2010-08-03 13:05:00,31.38,31.39,31.36,31.38,29400.0,26.0497,26.058,26.0331,26.0497,29400.0
2010-08-03 13:10:00,31.37,31.41,31.36,31.41,17400.0,26.0414,26.0746,26.0331,26.0746,17400.0
2010-08-03 13:15:00,31.4,31.43,31.4,31.43,15400.0,26.0663,26.0912,26.0663,26.0912,15400.0
2010-08-03 13:20:00,31.43,31.45,31.42,31.43,12400.0,26.0912,26.1078,26.0829,26.0912,12400.0
2010-08-03 13:25:00,31.44,31.45,31.41,31.42,17600.0,26.0995,26.1078,26.0746,26.0829,17600.0
2010-08-03 13:30:00,31.42,31.44,31.41,31.43,15800.0,26.0829,26.0995,26.0746,26.0912,15800.0
2010-08-03 13:35:00,31.44,31.45,31.43,31.43,18800.0,26.0995,26.1078,26.0912,26.0912,18800.0
2010-08-03 13:40:00,31.42,31.45,31.42,31.43,14000.0,26.0829,26.1078,26.0829,26.0912,14000.0
2010-08-03 13:45:00,31.43,31.45,31.43,31.43,14600.0,26.0912,26.1078,26.0912,26.0912,14600.0
2010-08-03 13:50:00,31.44,31.45,31.42,31.45,29200.0,26.0995,26.1078,26.0829,26.1078,29200.0
2010-08-03 13:55:00,31.45,31.45,31.42,31.43,36200.0,26.1078,26.1078,26.0829,26.0912,36200.0
2010-08-03 14:00:00,31.43,31.43,31.4,31.4,15000.0,26.0912,26.0912,26.0663,26.0663,15000.0
2010-08-03 14:05:00,31.4,31.43,31.4,31.43,16200.0,26.0663,26.0912,26.0663,26.0912,16200.0
2010-08-03 14:10:00,31.43,31.45,31.43,31.43,22600.0,26.0912,26.1078,26.0912,26.0912,22600.0
2010-08-03 14:15:00,31.43,31.45,31.42,31.43,47000.0,26.0912,26.1078,26.0829,26.0912,47000.0
2010-08-03 14:20:00,31.43,31.43,31.4,31.4,18600.0,26.0912,26.0912,26.0663,26.0663,18600.0
2010-08-03 14:25:00,31.4,31.44,31.4,31.44,10400.0,26.0663,26.0995,26.0663,26.0995,10400.0
2010-08-03 14:30:00,31.44,31.45,31.43,31.43,25600.0,26.0995,26.1078,26.0912,26.0912,25600.0
2010-08-03 14:35:00,31.44,31.45,31.37,31.39,39800.0,26.0995,26.1078,26.0414,26.058,39800.0
2010-08-03 14:40:00,31.4,31.4,31.35,31.35,22600.0,26.0663,26.0663,26.0248,26.0248,22600.0
2010-08-03 14:45:00,31.35,31.38,31.35,31.36,22200.0,26.0248,26.0497,26.0248,26.0331,22200.0
2010-08-03 14:50:00,31.35,31.38,31.35,31.37,24000.0,26.0248,26.0497,26.0248,26.0414,24000.0
2010-08-03 14:55:00,31.37,31.39,31.36,31.36,27200.0,26.0414,26.058,26.0331,26.0331,27200.0
2010-08-03 15:00:00,31.36,31.38,31.36,31.36,17600.0,26.0331,26.0497,26.0331,26.0331,17600.0
2010-08-03 15:05:00,31.36,31.39,31.35,31.38,32600.0,26.0331,26.058,26.0248,26.0497,32600.0
2010-08-03 15:10:00,31.38,31.42,31.38,31.41,49200.0,26.0497,26.0829,26.0497,26.0746,49200.0
2010-08-03 15:15:00,31.41,31.42,31.38,31.38,30600.0,26.0746,26.0829,26.0497,26.0497,30600.0
2010-08-03 15:20:00,31.38,31.39,31.35,31.35,39200.0,26.0497,26.058,26.0248,26.0248,39200.0
2010-08-03 15:25:00,31.35,31.35,31.31,31.32,26800.0,26.0248,26.0248,25.9916,25.9999,26800.0
2010-08-03 15:30:00,31.33,31.38,31.33,31.36,29600.0,26.0082,26.0497,26.0082,26.0331,29600.0
2010-08-03 15:35:00,31.36,31.39,31.34,31.38,72400.0,26.0331,26.058,26.0165,26.0497,72400.0
2010-08-03 15:40:00,31.38,31.41,31.35,31.39,62200.0,26.0497,26.0746,26.0248,26.058,62200.0
2010-08-03 15:45:00,31.39,31.43,31.34,31.39,83200.0,26.058,26.0912,26.0165,26.058,83200.0
2010-08-03 15:50:00,31.39,31.4,31.34,31.36,77600.0,26.058,26.0663,26.0165,26.0331,77600.0
2010-08-03 15:55:00,31.36,31.39,31.35,31.39,138000.0,26.0331,26.058,26.0248,26.058,138000.0
2010-08-04 09:30:00,31.52,31.53,31.42,31.53,12600.0,26.1659,26.1742,26.0829,26.1742,12600.0
2010-08-04 09:35:00,31.5,31.5,31.43,31.43,18800.0,26.1493,26.1493,26.0912,26.0912,18800.0
2010-08-04 09:40:00,31.45,31.47,31.4,31.46,20000.0,26.1078,26.1244,26.0663,26.1161,20000.0
2010-08-04 09:45:00,31.46,31.55,31.43,31.45,160400.0,26.1161,26.1909,26.0912,26.1078,160400.0
2010-08-04 09:50:00,31.43,31.52,31.43,31.51,6200.0,26.0912,26.1659,26.0912,26.1576,6200.0
2010-08-04 09:55:00,31.5,31.56,31.49,31.56,21200.0,26.1493,26.1992,26.141,26.1992,21200.0
2010-08-04 10:00:00,31.58,31.68,31.57,31.61,49600.0,26.2158,26.2988,26.2075,26.2407,49600.0
2010-08-04 10:05:00,31.61,31.61,31.55,31.55,43800.0,26.2407,26.2407,26.1909,26.1909,43800.0
2010-08-04 10:10:00,31.55,31.57,31.49,31.51,85600.0,26.1909,26.2075,26.141,26.1576,85600.0
2010-08-04 10:15:00,31.5,31.52,31.46,31.49,48400.0,26.1493,26.1659,26.1161,26.141,48400.0
2010-08-04 10:20:00,31.49,31.51,31.48,31.5,29800.0,26.141,26.1576,26.1327,26.1493,29800.0
2010-08-04 10:25:00,31.5,31.52,31.5,31.51,37800.0,26.1493,26.1659,26.1493,26.1576,37800.0
2010-08-04 10:30:00,31.51,31.52,31.47,31.47,30200.0,26.1576,26.1659,26.1244,26.1244,30200.0
2010-08-04 10:35:00,31.48,31.49,31.45,31.47,24400.0,26.1327,26.141,26.1078,26.1244,24400.0
2010-08-04 10:40:00,31.47,31.52,31.47,31.48,34800.0,26.1244,26.1659,26.1244,26.1327,34800.0
2010-08-04 10:45:00,31.48,31.52,31.46,31.46,53400.0,26.1327,26.1659,26.1161,26.1161,53400.0
2010-08-04 10:50:00,31.46,31.5,31.44,31.48,20600.0,26.1161,26.1493,26.0995,26.1327,20600.0
2010-08-04 10:55:00,31.48,31.5,31.47,31.5,24800.0,26.1327,26.1493,26.1244,26.1493,24800.0
2010-08-04 11:00:00,31.5,31.5,31.48,31.5,28200.0,26.1493,26.1493,26.1327,26.1493,28200.0
2010-08-04 11:05:00,31.5,31.51,31.5,31.5,27600.0,26.1493,26.1576,26.1493,26.1493,27600.0
2010-08-04 11:10:00,31.5,31.51,31.49,31.5,18800.0,26.1493,26.1576,26.141,26.1493,18800.0
2010-08-04 11:15:00,31.5,31.52,31.5,31.52,24600.0,26.1493,26.1659,26.1493,26.1659,24600.0
2010-08-04 11:20:00,31.52,31.55,31.5,31.55,34400.0,26.1659,26.1909,26.1493,26.1909,34400.0
2010-08-04 11:25:00,31.55,31.59,31.55,31.58,19000.0,26.1909,26.2241,26.1909,26.2158,19000.0
2010-08-04 11:30:00,31.58,31.59,31.58,31.58,33200.0,26.2158,26.2241,26.2158,26.2158,33200.0
2010-08-04 11:35:00,31.58,31.6,31.58,31.59,22600.0,26.2158,26.2324,26.2158,26.2241,22600.0
2010-08-04 11:40:00,31.59,31.6,31.57,31.57,79200.0,26.2241,26.2324,26.2075,26.2075,79200.0
2010-08-04 11:45:00,31.57,31.58,31.56,31.58,40400.0,26.2075,26.2158,26.1992,26.2158,40400.0
2010-08-04 11:50:00,31.58,31.59,31.55,31.55,96400.0,26.2158,26.2241,26.1909,26.1909,96400.0
2010-08-04 11:55:00,31.55,31.55,31.53,31.54,9600.0,26.1909,26.1909,26.1742,26.1826,9600.0
2010-08-04 12:00:00,31.54,31.55,31.54,31.55,19000.0,26.1826,26.1909,26.1826,26.1909,19000.0
2010-08-04 12:05:00,31.55,31.57,31.54,31.57,8800.0,26.1909,26.2075,26.1826,26.2075,8800.0
2010-08-04 12:10:00,31.58,31.58,31.57,31.57,23800.0,26.2158,26.2158,26.2075,26.2075,23800.0
2010-08-04 12:15:00,31.57,31.58,31.55,31.56,20400.0,26.2075,26.2158,26.1909,26.1992,20400.0
2010-08-04 12:20:00,31.55,31.58,31.55,31.57,71200.0,26.1909,26.2158,26.1909,26.2075,71200.0
2010-08-04 12:25:00,31.57,31.58,31.55,31.58,18800.0,26.2075,26.2158,26.1909,26.2158,18800.0
2010-08-04 12:30:00,31.57,31.61,31.57,31.6,9600.0,26.2075,26.2407,26.2075,26.2324,9600.0
2010-08-04 12:35:00,31.61,31.62,31.6,31.6,16800.0,26.2407,26.249,26.2324,26.2324,16800.0
2010-08-04 12:40:00,31.6,31.6,31.55,31.6,24400.0,26.2324,26.2324,26.1909,26.2324,24400.0
2010-08-04 12:45:00,31.6,31.61,31.58,31.6,35200.0,26.2324,26.2407,26.2158,26.2324,35200.0
2010-08-04 12:50:00,31.6,31.61,31.56,31.57,18800.0,26.2324,26.2407,26.1992,26.2075,18800.0
2010-08-04 12:55:00,31.58,31.61,31.58,31.6,25200.0,26.2158,26.2407,26.2158,26.2324,25200.0
2010-08-04 13:00:00,31.59,31.61,31.59,31.61,17800.0,26.2241,26.2407,26.2241,26.2407,17800.0
2010-08-04 13:05:00,31.61,31.61,31.56,31.56,23000.0,26.2407,26.2407,26.1992,26.1992,23000.0
2010-08-04 13:10:00,31.56,31.56,31.54,31.54,11800.0,26.1992,26.1992,26.1826,26.1826,11800.0
2010-08-04 13:15:00,31.54,31.56,31.54,31.56,10600.0,26.1826,26.1992,26.1826,26.1992,10600.0
2010-08-04 13:20:00,31.56,31.58,31.56,31.56,18600.0,26.1992,26.2158,26.1992,26.1992,18600.0
2010-08-04 13:25:00,31.56,31.6,31.56,31.6,9400.0,26.1992,26.2324,26.1992,26.2324,9400.0
2010-08-04 13:30:00,31.6,31.6,31.57,31.6,22800.0,26.2324,26.2324,26.2075,26.2324,22800.0
2010-08-04 13:35:00,31.6,31.61,31.58,31.6,24000.0,26.2324,26.2407,26.2158,26.2324,24000.0
2010-08-04 13:40:00,31.6,31.61,31.58,31.61,17600.0,26.2324,26.2407,26.2158,26.2407,17600.0
2010-08-04 13:45:00,31.61,31.62,31.6,31.62,22200.0,26.2407,26.249,26.2324,26.249,22200.0
2010-08-04 13:50:00,31.62,31.62,31.59,31.59,23400.0,26.249,26.249,26.2241,26.2241,23400.0
2010-08-04 13:55:00,31.59,31.61,31.57,31.61,10000.0,26.2241,26.2407,26.2075,26.2407,10000.0
2010-08-04 14:00:00,31.61,31.7,31.61,31.68,31000.0,26.2407,26.3154,26.2407,26.2988,31000.0
2010-08-04 14:05:00,31.68,31.69,31.67,31.68,28400.0,26.2988,26.3071,26.2905,26.2988,28400.0
2010-08-04 14:10:00,31.68,31.68,31.66,31.66,44200.0,26.2988,26.2988,26.2822,26.2822,44200.0
2010-08-04 14:15:00,31.67,31.67,31.66,31.66,25600.0,26.2905,26.2905,26.2822,26.2822,25600.0
2010-08-04 14:20:00,31.66,31.67,31.63,31.64,28600.0,26.2822,26.2905,26.2573,26.2656,28600.0
2010-08-04 14:25:00,31.65,31.66,31.63,31.66,21600.0,26.2739,26.2822,26.2573,26.2822,21600.0
2010-08-04 14:30:00,31.66,31.7,31.65,31.68,19600.0,26.2822,26.3154,26.2739,26.2988,19600.0
2010-08-04 14:35:00,31.68,31.7,31.68,31.68,23200.0,26.2988,26.3154,26.2988,26.2988,23200.0
2010-08-04 14:40:00,31.67,31.74,31.67,31.73,25800.0,26.2905,26.3486,26.2905,26.3403,25800.0
2010-08-04 14:45:00,31.73,31.75,31.72,31.75,26000.0,26.3403,26.3569,26.332,26.3569,26000.0
2010-08-04 14:50:00,31.75,31.75,31.73,31.75,21200.0,26.3569,26.3569,26.3403,26.3569,21200.0
2010-08-04 14:55:00,31.75,31.75,31.73,31.74,16800.0,26.3569,26.3569,26.3403,26.3486,16800.0
2010-08-04 15:00:00,31.74,31.75,31.71,31.73,21800.0,26.3486,26.3569,26.3237,26.3403,21800.0
2010-08-04 15:05:00,31.72,31.75,31.72,31.72,81000.0,26.332,26.3569,26.332,26.332,81000.0
2010-08-04 15:10:00,31.72,31.74,31.72,31.74,30200.0,26.332,26.3486,26.332,26.3486,30200.0
2010-08-04 15:15:00,31.73,31.77,31.72,31.73,45800.0,26.3403,26.3735,26.332,26.3403,45800.0
2010-08-04 15:20:00,31.73,31.73,31.7,31.72,66600.0,26.3403,26.3403,26.3154,26.332,66600.0
2010-08-04 15:25:00,31.71,31.74,31.7,31.71,36000.0,26.3237,26.3486,26.3154,26.3237,36000.0
2010-08-04 15:30:00,31.72,31.73,31.69,31.7,42400.0,26.332,26.3403,26.3071,26.3154,42400.0
2010-08-04 15:35:00,31.7,31.7,31.67,31.68,61000.0,26.3154,26.3154,26.2905,26.2988,61000.0
2010-08-04 15:40:00,31.68,31.74,31.68,31.74,49400.0,26.2988,26.3486,26.2988,26.3486,49400.0
2010-08-04 15:45:00,31.74,31.74,31.69,31.71,48800.0,26.3486,26.3486,26.3071,26.3237,48800.0
2010-08-04 15:50:00,31.71,31.72,31.66,31.67,76400.0,26.3237,26.332,26.2822,26.2905,76400.0
2010-08-04 15:55:00,31.67,31.7,31.63,31.65,183000.0,26.2905,26.3154,26.2573,26.2739,183000.0
2010-08-05 09:30:00,31.49,31.55,31.38,31.55,17400.0,26.141,26.1909,26.0497,26.1909,17400.0
2010-08-05 09:35:00,31.55,31.62,31.47,31.52,49600.0,26.1909,26.249,26.1244,26.1659,49600.0
2010-08-05 09:40:00,31.52,31.52,31.45,31.46,22800.0,26.1659,26.1659,26.1078,26.1161,22800.0
2010-08-05 09:45:00,31.45,31.5,31.45,31.48,17400.0,26.1078,26.1493,26.1078,26.1327,17400.0
2010-08-05 09:50:00,31.48,31.62,31.47,31.61,53000.0,26.1327,26.249,26.1244,26.2407,53000.0
2010-08-05 09:55:00,31.61,31.74,31.61,31.72,42200.0,26.2407,26.3486,26.2407,26.332,42200.0
2010-08-05 10:00:00,31.72,31.78,31.71,31.73,53000.0,26.332,26.3818,26.3237,26.3403,53000.0
2010-08-05 10:05:00,31.72,31.72,31.65,31.65,16600.0,26.332,26.332,26.2739,26.2739,16600.0
2010-08-05 10:10:00,31.64,31.68,31.64,31.68,18800.0,26.2656,26.2988,26.2656,26.2988,18800.0
2010-08-05 10:15:00,31.67,31.68,31.61,31.64,30400.0,26.2905,26.2988,26.2407,26.2656,30400.0
2010-08-05 10:20:00,31.63,31.67,31.61,31.67,25000.0,26.2573,26.2905,26.2407,26.2905,25000.0
2010-08-05 10:25:00,31.67,31.7,31.65,31.67,28800.0,26.2905,26.3154,26.2739,26.2905,28800.0
2010-08-05 10:30:00,31.68,31.72,31.67,31.7,31200.0,26.2988,26.332,26.2905,26.3154,31200.0
2010-08-05 10:35:00,31.7,31.73,31.66,31.72,24000.0,26.3154,26.3403,26.2822,26.332,24000.0
2010-08-05 10:40:00,31.73,31.73,31.66,31.66,25400.0,26.3403,26.3403,26.2822,26.2822,25400.0
2010-08-05 10:45:00,31.65,31.71,31.64,31.71,15000.0,26.2739,26.3237,26.2656,26.3237,15000.0
2010-08-05 10:50:00,31.71,31.73,31.68,31.73,30400.0,26.3237,26.3403,26.2988,26.3403,30400.0
2010-08-05 10:55:00,31.73,31.73,31.66,31.73,40600.0,26.3403,26.3403,26.2822,26.3403,40600.0
2010-08-05 11:00:00,31.72,31.75,31.68,31.74,31400.0,26.332,26.3569,26.2988,26.3486,31400.0
2010-08-05 11:05:00,31.74,31.75,31.72,31.75,30200.0,26.3486,26.3569,26.332,26.3569,30200.0
2010-08-05 11:10:00,31.75,31.78,31.74,31.75,23000.0,26.3569,26.3818,26.3486,26.3569,23000.0
2010-08-05 11:15:00,31.75,31.75,31.72,31.73,23200.0,26.3569,26.3569,26.332,26.3403,23200.0
2010-08-05 11:20:00,31.73,31.73,31.66,31.66,22600.0,26.3403,26.3403,26.2822,26.2822,22600.0
2010-08-05 11:25:00,31.66,31.75,31.66,31.75,21400.0,26.2822,26.3569,26.2822,26.3569,21400.0
2010-08-05 11:30:00,31.74,31.74,31.71,31.72,24600.0,26.3486,26.3486,26.3237,26.332,24600.0
2010-08-05 11:35:00,31.72,31.73,31.68,31.7,22600.0,26.332,26.3403,26.2988,26.3154,22600.0
2010-08-05 11:40:00,31.72,31.8,31.72,31.77,89200.0,26.332,26.3984,26.332,26.3735,89200.0
2010-08-05 11:45:00,31.77,31.78,31.73,31.74,14600.0,26.3735,26.3818,26.3403,26.3486,14600.0
2010-08-05 11:50:00,31.73,31.79,31.73,31.79,18800.0,26.3403,26.3901,26.3403,26.3901,18800.0
2010-08-05 11:55:00,31.79,31.8,31.73,31.73,31600.0,26.3901,26.3984,26.3403,26.3403,31600.0
2010-08-05 12:00:00,31.73,31.79,31.72,31.78,18800.0,26.3403,26.3901,26.332,26.3818,18800.0
2010-08-05 12:05:00,31.78,31.8,31.77,31.78,18400.0,26.3818,26.3984,26.3735,26.3818,18400.0
2010-08-05 12:10:00,31.78,31.83,31.77,31.79,55000.0,26.3818,26.4233,26.3735,26.3901,55000.0
2010-08-05 12:15:00,31.79,31.81,31.79,31.8,31800.0,26.3901,26.4067,26.3901,26.3984,31800.0
2010-08-05 12:20:00,31.8,31.83,31.79,31.81,22600.0,26.3984,26.4233,26.3901,26.4067,22600.0
2010-08-05 12:25:00,31.82,31.84,31.82,31.82,29600.0,26.415,26.4316,26.415,26.415,29600.0
2010-08-05 12:30:00,31.82,31.83,31.77,31.77,25400.0,26.415,26.4233,26.3735,26.3735,25400.0
2010-08-05 12:35:00,31.77,31.84,31.75,31.79,90800.0,26.3735,26.4316,26.3569,26.3901,90800.0
2010-08-05 12:40:00,31.79,31.82,31.78,31.79,24800.0,26.3901,26.415,26.3818,26.3901,24800.0
2010-08-05 12:45:00,31.79,31.86,31.79,31.86,15600.0,26.3901,26.4482,26.3901,26.4482,15600.0
2010-08-05 12:50:00,31.85,31.86,31.82,31.85,31200.0,26.4399,26.4482,26.415,26.4399,31200.0
2010-08-05 12:55:00,31.85,31.91,31.85,31.89,31600.0,26.4399,26.4897,26.4399,26.4731,31600.0
2010-08-05 13:00:00,31.89,31.89,31.85,31.88,27800.0,26.4731,26.4731,26.4399,26.4648,27800.0
2010-08-05 13:05:00,31.87,31.88,31.81,31.81,47400.0,26.4565,26.4648,26.4067,26.4067,47400.0
2010-08-05 13:10:00,31.81,31.85,31.81,31.82,62800.0,26.4067,26.4399,26.4067,26.415,62800.0
2010-08-05 13:15:00,31.81,31.82,31.8,31.82,14000.0,26.4067,26.415,26.3984,26.415,14000.0
2010-08-05 13:20:00,31.81,31.83,31.79,31.8,23600.0,26.4067,26.4233,26.3901,26.3984,23600.0
2010-08-05 13:25:00,31.8,31.8,31.78,31.78,24200.0,26.3984,26.3984,26.3818,26.3818,24200.0
2010-08-05 13:30:00,31.78,31.8,31.75,31.75,37800.0,26.3818,26.3984,26.3569,26.3569,37800.0
2010-08-05 13:35:00,31.76,31.77,31.74,31.74,31800.0,26.3652,26.3735,26.3486,26.3486,31800.0
2010-08-05 13:40:00,31.74,31.75,31.72,31.75,26800.0,26.3486,26.3569,26.332,26.3569,26800.0
2010-08-05 13:45:00,31.75,31.77,31.75,31.75,18800.0,26.3569,26.3735,26.3569,26.3569,18800.0
2010-08-05 13:50:00,31.75,31.76,31.72,31.73,16400.0,26.3569,26.3652,26.332,26.3403,16400.0
2010-08-05 13:55:00,31.72,31.77,31.72,31.75,24400.0,26.332,26.3735,26.332,26.3569,24400.0
2010-08-05 14:00:00,31.75,31.75,31.7,31.71,28600.0,26.3569,26.3569,26.3154,26.3237,28600.0
2010-08-05 14:05:00,31.7,31.71,31.68,31.68,26800.0,26.3154,26.3237,26.2988,26.2988,26800.0
2010-08-05 14:10:00,31.68,31.7,31.67,31.7,18800.0,26.2988,26.3154,26.2905,26.3154,18800.0
2010-08-05 14:15:00,31.7,31.73,31.68,31.69,28000.0,26.3154,26.3403,26.2988,26.3071,28000.0
2010-08-05 14:20:00,31.69,31.71,31.68,31.69,23600.0,26.3071,26.3237,26.2988,26.3071,23600.0
2010-08-05 14:25:00,31.7,31.72,31.68,31.7,25800.0,26.3154,26.332,26.2988,26.3154,25800.0
2010-08-05 14:30:00,31.69,31.71,31.67,31.68,30200.0,26.3071,26.3237,26.2905,26.2988,30200.0
2010-08-05 14:35:00,31.68,31.69,31.66,31.66,24800.0,26.2988,26.3071,26.2822,26.2822,24800.0
2010-08-05 14:40:00,31.67,31.7,31.66,31.67,26800.0,26.2905,26.3154,26.2822,26.2905,26800.0
2010-08-05 14:45:00,31.67,31.68,31.66,31.68,18000.0,26.2905,26.2988,26.2822,26.2988,18000.0
2010-08-05 14:50:00,31.68,31.71,31.65,31.66,33800.0,26.2988,26.3237,26.2739,26.2822,33800.0
2010-08-05 14:55:00,31.67,31.67,31.64,31.64,31400.0,26.2905,26.2905,26.2656,26.2656,31400.0
2010-08-05 15:00:00,31.64,31.72,31.64,31.72,33200.0,26.2656,26.332,26.2656,26.332,33200.0
2010-08-05 15:05:00,31.72,31.74,31.68,31.7,110000.0,26.332,26.3486,26.2988,26.3154,110000.0
2010-08-05 15:10:00,31.7,31.74,31.68,31.68,40000.0,26.3154,26.3486,26.2988,26.2988,40000.0
2010-08-05 15:15:00,31.67,31.72,31.67,31.7,27000.0,26.2905,26.332,26.2905,26.3154,27000.0
2010-08-05 15:20:00,31.7,31.77,31.68,31.71,80200.0,26.3154,26.3735,26.2988,26.3237,80200.0
2010-08-05 15:25:00,31.71,31.72,31.65,31.65,112800.0,26.3237,26.332,26.2739,26.2739,112800.0
2010-08-05 15:30:00,31.65,31.69,31.65,31.65,43200.0,26.2739,26.3071,26.2739,26.2739,43200.0
2010-08-05 15:35:00,31.65,31.67,31.63,31.64,48000.0,26.2739,26.2905,26.2573,26.2656,48000.0
2010-08-05 15:40:00,31.64,31.68,31.61,31.63,117000.0,26.2656,26.2988,26.2407,26.2573,117000.0
2010-08-05 15:45:00,31.63,31.64,31.59,31.64,58200.0,26.2573,26.2656,26.2241,26.2656,58200.0
2010-08-05 15:50:00,31.63,31.64,31.59,31.62,68400.0,26.2573,26.2656,26.2241,26.249,68400.0
2010-08-05 15:55:00,31.62,31.66,31.59,31.65,94800.0,26.249,26.2822,26.2241,26.2739,94800.0
2010-08-06 09:30:00,31.35,31.62,31.27,31.62,53800.0,26.0248,26.249,25.9584,26.249,53800.0
2010-08-06 09:35:00,31.67,31.7,31.58,31.61,14600.0,26.2905,26.3154,26.2158,26.2407,14600.0
2010-08-06 09:40:00,31.61,31.66,31.6,31.65,41000.0,26.2407,26.2822,26.2324,26.2739,41000.0
2010-08-06 09:45:00,31.66,31.66,31.64,31.64,24000.0,26.2822,26.2822,26.2656,26.2656,24000.0
2010-08-06 09:50:00,31.65,31.75,31.65,31.74,16200.0,26.2739,26.3569,26.2739,26.3486,16200.0
2010-08-06 09:55:00,31.75,31.84,31.75,31.83,24200.0,26.3569,26.4316,26.3569,26.4233,24200.0
2010-08-06 10:00:00,31.84,31.86,31.75,31.75,46800.0,26.4316,26.4482,26.3569,26.3569,46800.0
2010-08-06 10:05:00,31.75,31.8,31.75,31.76,19000.0,26.3569,26.3984,26.3569,26.3652,19000.0
2010-08-06 10:10:00,31.78,31.78,31.71,31.75,18000.0,26.3818,26.3818,26.3237,26.3569,18000.0
2010-08-06 10:15:00,31.75,31.81,31.75,31.77,22600.0,26.3569,26.4067,26.3569,26.3735,22600.0
2010-08-06 10:20:00,31.79,31.79,31.73,31.75,15200.0,26.3901,26.3901,26.3403,26.3569,15200.0
2010-08-06 10:25:00,31.75,31.75,31.67,31.75,24000.0,26.3569,26.3569,26.2905,26.3569,24000.0
2010-08-06 10:30:00,31.74,31.76,31.72,31.73,21800.0,26.3486,26.3652,26.332,26.3403,21800.0
2010-08-06 10:35:00,31.73,31.73,31.66,31.67,17200.0,26.3403,26.3403,26.2822,26.2905,17200.0
2010-08-06 10:40:00,31.67,31.67,31.52,31.54,36600.0,26.2905,26.2905,26.1659,26.1826,36600.0
2010-08-06 10:45:00,31.56,31.56,31.46,31.49,20600.0,26.1992,26.1992,26.1161,26.141,20600.0
2010-08-06 10:50:00,31.48,31.48,31.38,31.44,27800.0,26.1327,26.1327,26.0497,26.0995,27800.0
2010-08-06 10:55:00,31.43,31.48,31.35,31.38,38400.0,26.0912,26.1327,26.0248,26.0497,38400.0
2010-08-06 11:00:00,31.37,31.41,31.33,31.38,86600.0,26.0414,26.0746,26.0082,26.0497,86600.0
2010-08-06 11:05:00,31.38,31.42,31.33,31.38,48800.0,26.0497,26.0829,26.0082,26.0497,48800.0
2010-08-06 11:10:00,31.39,31.5,31.39,31.47,50000.0,26.058,26.1493,26.058,26.1244,50000.0
2010-08-06 11:15:00,31.47,31.5,31.46,31.47,25400.0,26.1244,26.1493,26.1161,26.1244,25400.0
2010-08-06 11:20:00,31.47,31.49,31.43,31.48,24400.0,26.1244,26.141,26.0912,26.1327,24400.0
2010-08-06 11:25:00,31.47,31.47,31.41,31.43,25000.0,26.1244,26.1244,26.0746,26.0912,25000.0
2010-08-06 11:30:00,31.43,31.43,31.4,31.4,27400.0,26.0912,26.0912,26.0663,26.0663,27400.0
2010-08-06 11:35:00,31.4,31.46,31.4,31.46,14600.0,26.0663,26.1161,26.0663,26.1161,14600.0
2010-08-06 11:40:00,31.45,31.47,31.43,31.46,20200.0,26.1078,26.1244,26.0912,26.1161,20200.0
2010-08-06 11:45:00,31.46,31.48,31.44,31.45,17200.0,26.1161,26.1327,26.0995,26.1078,17200.0
2010-08-06 11:50:00,31.45,31.48,31.44,31.45,18200.0,26.1078,26.1327,26.0995,26.1078,18200.0
2010-08-06 11:55:00,31.46,31.47,31.4,31.46,93000.0,26.1161,26.1244,26.0663,26.1161,93000.0
2010-08-06 12:00:00,31.47,31.47,31.4,31.41,17200.0,26.1244,26.1244,26.0663,26.0746,17200.0
2010-08-06 12:05:00,31.41,31.42,31.38,31.42,17600.0,26.0746,26.0829,26.0497,26.0829,17600.0
2010-08-06 12:10:00,31.41,31.43,31.4,31.43,15200.0,26.0746,26.0912,26.0663,26.0912,15200.0
2010-08-06 12:15:00,31.44,31.46,31.42,31.43,17800.0,26.0995,26.1161,26.0829,26.0912,17800.0
2010-08-06 12:20:00,31.43,31.46,31.43,31.44,13200.0,26.0912,26.1161,26.0912,26.0995,13200.0
2010-08-06 12:25:00,31.45,31.45,31.41,31.45,89800.0,26.1078,26.1078,26.0746,26.1078,89800.0
2010-08-06 12:30:00,31.44,31.46,31.43,31.44,14000.0,26.0995,26.1161,26.0912,26.0995,14000.0
2010-08-06 12:35:00,31.45,31.47,31.44,31.47,14600.0,26.1078,26.1244,26.0995,26.1244,14600.0
2010-08-06 12:40:00,31.47,31.49,31.45,31.46,18000.0,26.1244,26.141,26.1078,26.1161,18000.0
2010-08-06 12:45:00,31.48,31.48,31.45,31.45,12600.0,26.1327,26.1327,26.1078,26.1078,12600.0
2010-08-06 12:50:00,31.45,31.47,31.44,31.47,18400.0,26.1078,26.1244,26.0995,26.1244,18400.0
2010-08-06 12:55:00,31.47,31.47,31.43,31.44,25400.0,26.1244,26.1244,26.0912,26.0995,25400.0
2010-08-06 13:00:00,31.44,31.48,31.43,31.47,26400.0,26.0995,26.1327,26.0912,26.1244,26400.0
2010-08-06 13:05:00,31.47,31.49,31.46,31.48,37600.0,26.1244,26.141,26.1161,26.1327,37600.0
2010-08-06 13:10:00,31.48,31.49,31.44,31.46,33400.0,26.1327,26.141,26.0995,26.1161,33400.0
2010-08-06 13:15:00,31.46,31.47,31.45,31.46,19800.0,26.1161,26.1244,26.1078,26.1161,19800.0
2010-08-06 13:20:00,31.45,31.47,31.44,31.46,20400.0,26.1078,26.1244,26.0995,26.1161,20400.0
2010-08-06 13:25:00,31.46,31.5,31.45,31.48,22000.0,26.1161,26.1493,26.1078,26.1327,22000.0
2010-08-06 13:30:00,31.49,31.51,31.48,31.5,31800.0,26.141,26.1576,26.1327,26.1493,31800.0
2010-08-06 13:35:00,31.5,31.55,31.5,31.51,47600.0,26.1493,26.1909,26.1493,26.1576,47600.0
2010-08-06 13:40:00,31.5,31.53,31.5,31.53,24800.0,26.1493,26.1742,26.1493,26.1742,24800.0
2010-08-06 13:45:00,31.54,31.57,31.52,31.54,41800.0,26.1826,26.2075,26.1659,26.1826,41800.0
2010-08-06 13:50:00,31.53,31.54,31.5,31.53,19800.0,26.1742,26.1826,26.1493,26.1742,19800.0
2010-08-06 13:55:00,31.52,31.54,31.51,31.54,20000.0,26.1659,26.1826,26.1576,26.1826,20000.0
2010-08-06 14:00:00,31.54,31.56,31.5,31.56,34000.0,26.1826,26.1992,26.1493,26.1992,34000.0
2010-08-06 14:05:00,31.56,31.58,31.54,31.57,24200.0,26.1992,26.2158,26.1826,26.2075,24200.0
2010-08-06 14:10:00,31.57,31.6,31.56,31.6,23800.0,26.2075,26.2324,26.1992,26.2324,23800.0
2010-08-06 14:15:00,31.6,31.61,31.55,31.59,19200.0,26.2324,26.2407,26.1909,26.2241,19200.0
2010-08-06 14:20:00,31.59,31.59,31.57,31.58,11000.0,26.2241,26.2241,26.2075,26.2158,11000.0
2010-08-06 14:25:00,31.59,31.64,31.59,31.64,10200.0,26.2241,26.2656,26.2241,26.2656,10200.0
2010-08-06 14:30:00,31.64,31.65,31.6,31.6,27600.0,26.2656,26.2739,26.2324,26.2324,27600.0
2010-08-06 14:35:00,31.6,31.61,31.6,31.61,15200.0,26.2324,26.2407,26.2324,26.2407,15200.0
2010-08-06 14:40:00,31.61,31.62,31.6,31.6,15800.0,26.2407,26.249,26.2324,26.2324,15800.0
2010-08-06 14:45:00,31.61,31.67,31.6,31.66,47600.0,26.2407,26.2905,26.2324,26.2822,47600.0
2010-08-06 14:50:00,31.66,31.72,31.66,31.68,67400.0,26.2822,26.332,26.2822,26.2988,67400.0
2010-08-06 14:55:00,31.68,31.73,31.67,31.71,42000.0,26.2988,26.3403,26.2905,26.3237,42000.0
2010-08-06 15:00:00,31.71,31.73,31.68,31.69,43800.0,26.3237,26.3403,26.2988,26.3071,43800.0
2010-08-06 15:05:00,31.68,31.71,31.68,31.71,22200.0,26.2988,26.3237,26.2988,26.3237,22200.0
2010-08-06 15:10:00,31.71,31.72,31.68,31.68,25800.0,26.3237,26.332,26.2988,26.2988,25800.0
2010-08-06 15:15:00,31.69,31.71,31.67,31.71,23400.0,26.3071,26.3237,26.2905,26.3237,23400.0
2010-08-06 15:20:00,31.71,31.75,31.7,31.71,22200.0,26.3237,26.3569,26.3154,26.3237,22200.0
2010-08-06 15:25:00,31.71,31.76,31.71,31.73,27800.0,26.3237,26.3652,26.3237,26.3403,27800.0
2010-08-06 15:30:00,31.73,31.73,31.7,31.72,51000.0,26.3403,26.3403,26.3154,26.332,51000.0
2010-08-06 15:35:00,31.73,31.73,31.7,31.72,50400.0,26.3403,26.3403,26.3154,26.332,50400.0
2010-08-06 15:40:00,31.72,31.75,31.7,31.73,39000.0,26.332,26.3569,26.3154,26.3403,39000.0
2010-08-06 15:45:00,31.73,31.77,31.71,31.76,67200.0,26.3403,26.3735,26.3237,26.3652,67200.0
2010-08-06 15:50:00,31.77,31.77,31.7,31.73,68000.0,26.3735,26.3735,26.3154,26.3403,68000.0
2010-08-06 15:55:00,31.73,31.77,31.73,31.74,136000.0,26.3403,26.3735,26.3403,26.3486,136000.0
2010-08-09 09:30:00,31.83,32.15,31.83,32.04,37000.0,26.4233,26.6889,26.4233,26.5976,37000.0
2010-08-09 09:35:00,32.05,32.05,31.98,32.0,37600.0,26.6059,26.6059,26.5478,26.5644,37600.0
2010-08-09 09:40:00,31.99,31.99,31.83,31.84,10200.0,26.5561,26.5561,26.4233,26.4316,10200.0
2010-08-09 09:45:00,31.84,31.93,31.83,31.93,6600.0,26.4316,26.5063,26.4233,26.5063,6600.0
2010-08-09 09:50:00,31.92,31.98,31.91,31.94,7200.0,26.498,26.5478,26.4897,26.5146,7200.0
2010-08-09 09:55:00,31.94,31.94,31.91,31.92,4600.0,26.5146,26.5146,26.4897,26.498,4600.0
2010-08-09 10:00:00,31.91,32.0,31.91,31.96,8200.0,26.4897,26.5644,26.4897,26.5312,8200.0
2010-08-09 10:05:00,31.94,32.02,31.94,32.0,8200.0,26.5146,26.581,26.5146,26.5644,8200.0
2010-08-09 10:10:00,32.0,32.0,31.98,31.99,10600.0,26.5644,26.5644,26.5478,26.5561,10600.0
2010-08-09 10:15:00,31.99,32.0,31.98,31.98,12600.0,26.5561,26.5644,26.5478,26.5478,12600.0
2010-08-09 10:20:00,31.98,31.98,31.88,31.91,20000.0,26.5478,26.5478,26.4648,26.4897,20000.0
2010-08-09 10:25:00,31.91,31.92,31.88,31.9,20800.0,26.4897,26.498,26.4648,26.4814,20800.0
2010-08-09 10:30:00,31.9,31.92,31.89,31.92,9600.0,26.4814,26.498,26.4731,26.498,9600.0
2010-08-09 10:35:00,31.93,31.95,31.91,31.91,13200.0,26.5063,26.5229,26.4897,26.4897,13200.0
2010-08-09 10:40:00,31.91,31.93,31.9,31.93,12000.0,26.4897,26.5063,26.4814,26.5063,12000.0
2010-08-09 10:45:00,31.93,31.95,31.93,31.95,15200.0,26.5063,26.5229,26.5063,26.5229,15200.0
2010-08-09 10:50:00,31.95,31.96,31.93,31.93,17200.0,26.5229,26.5312,26.5063,26.5063,17200.0
2010-08-09 10:55:00,31.93,31.96,31.91,31.95,20200.0,26.5063,26.5312,26.4897,26.5229,20200.0
2010-08-09 11:00:00,31.95,31.96,31.93,31.94,15400.0,26.5229,26.5312,26.5063,26.5146,15400.0
2010-08-09 11:05:00,31.94,31.95,31.91,31.92,13000.0,26.5146,26.5229,26.4897,26.498,13000.0
2010-08-09 11:10:00,31.91,31.96,31.87,31.93,108600.0,26.4897,26.5312,26.4565,26.5063,108600.0
2010-08-09 11:15:00,31.94,31.94,31.86,31.88,45600.0,26.5146,26.5146,26.4482,26.4648,45600.0
2010-08-09 11:20:00,31.88,31.91,31.88,31.9,41400.0,26.4648,26.4897,26.4648,26.4814,41400.0
2010-08-09 11:25:00,31.9,31.9,31.87,31.9,21000.0,26.4814,26.4814,26.4565,26.4814,21000.0
2010-08-09 11:30:00,31.89,31.9,31.87,31.9,75400.0,26.4731,26.4814,26.4565,26.4814,75400.0
2010-08-09 11:35:00,31.9,31.93,31.9,31.9,55200.0,26.4814,26.5063,26.4814,26.4814,55200.0
2010-08-09 11:40:00,31.9,31.91,31.9,31.91,20800.0,26.4814,26.4897,26.4814,26.4897,20800.0
2010-08-09 11:45:00,31.92,31.93,31.91,31.92,20600.0,26.498,26.5063,26.4897,26.498,20600.0
2010-08-09 11:50:00,31.92,31.93,31.91,31.91,21400.0,26.498,26.5063,26.4897,26.4897,21400.0
2010-08-09 11:55:00,31.91,31.92,31.9,31.92,6600.0,26.4897,26.498,26.4814,26.498,6600.0
2010-08-09 12:00:00,31.91,31.95,31.91,31.95,6200.0,26.4897,26.5229,26.4897,26.5229,6200.0
2010-08-09 12:05:00,31.96,31.99,31.95,31.98,26000.0,26.5312,26.5561,26.5229,26.5478,26000.0
2010-08-09 12:10:00,31.99,32.03,31.99,32.03,33200.0,26.5561,26.5893,26.5561,26.5893,33200.0
2010-08-09 12:15:00,32.03,32.06,32.03,32.04,29000.0,26.5893,26.6142,26.5893,26.5976,29000.0
2010-08-09 12:20:00,32.04,32.06,32.02,32.03,7400.0,26.5976,26.6142,26.581,26.5893,7400.0
2010-08-09 12:25:00,32.01,32.05,32.01,32.02,11800.0,26.5727,26.6059,26.5727,26.581,11800.0
2010-08-09 12:30:00,32.02,32.02,31.98,31.98,10400.0,26.581,26.581,26.5478,26.5478,10400.0
2010-08-09 12:35:00,31.98,32.0,31.97,31.97,11200.0,26.5478,26.5644,26.5395,26.5395,11200.0
2010-08-09 12:40:00,31.97,32.01,31.96,32.01,16800.0,26.5395,26.5727,26.5312,26.5727,16800.0
2010-08-09 12:45:00,31.99,32.01,31.98,31.99,6000.0,26.5561,26.5727,26.5478,26.5561,6000.0
2010-08-09 12:50:00,32.0,32.01,31.99,32.0,8200.0,26.5644,26.5727,26.5561,26.5644,8200.0
2010-08-09 12:55:00,32.01,32.02,31.98,32.0,11600.0,26.5727,26.581,26.5478,26.5644,11600.0
2010-08-09 13:00:00,32.0,32.01,32.0,32.01,5200.0,26.5644,26.5727,26.5644,26.5727,5200.0
2010-08-09 13:05:00,32.01,32.02,31.99,32.02,13400.0,26.5727,26.581,26.5561,26.581,13400.0
2010-08-09 13:10:00,32.01,32.05,32.0,32.03,16800.0,26.5727,26.6059,26.5644,26.5893,16800.0
2010-08-09 13:15:00,32.04,32.05,32.01,32.04,36400.0,26.5976,26.6059,26.5727,26.5976,36400.0
2010-08-09 13:20:00,32.04,32.04,31.98,31.98,11200.0,26.5976,26.5976,26.5478,26.5478,11200.0
2010-08-09 13:25:00,31.98,31.99,31.95,31.98,40000.0,26.5478,26.5561,26.5229,26.5478,40000.0
2010-08-09 13:30:00,31.97,31.99,31.97,31.98,6200.0,26.5395,26.5561,26.5395,26.5478,6200.0
2010-08-09 13:35:00,31.99,31.99,31.97,31.98,5200.0,26.5561,26.5561,26.5395,26.5478,5200.0
2010-08-09 13:40:00,31.98,31.98,31.96,31.98,6600.0,26.5478,26.5478,26.5312,26.5478,6600.0
2010-08-09 13:45:00,31.97,32.01,31.97,32.0,13000.0,26.5395,26.5727,26.5395,26.5644,13000.0
2010-08-09 13:50:00,32.01,32.05,32.0,32.0,58600.0,26.5727,26.6059,26.5644,26.5644,58600.0
2010-08-09 13:55:00,31.99,32.04,31.98,32.04,54000.0,26.5561,26.5976,26.5478,26.5976,54000.0
2010-08-09 14:00:00,32.03,32.05,32.02,32.04,8400.0,26.5893,26.6059,26.581,26.5976,8400.0
2010-08-09 14:05:00,32.04,32.05,32.04,32.04,5200.0,26.5976,26.6059,26.5976,26.5976,5200.0
2010-08-09 14:10:00,32.04,32.04,31.97,31.99,14800.0,26.5976,26.5976,26.5395,26.5561,14800.0
2010-08-09 14:15:00,31.99,32.0,31.97,31.97,10200.0,26.5561,26.5644,26.5395,26.5395,10200.0
2010-08-09 14:20:00,31.97,31.98,31.96,31.97,10600.0,26.5395,26.5478,26.5312,26.5395,10600.0
2010-08-09 14:25:00,31.97,31.98,31.96,31.97,12600.0,26.5395,26.5478,26.5312,26.5395,12600.0
2010-08-09 14:30:00,31.97,32.03,31.96,32.02,21000.0,26.5395,26.5893,26.5312,26.581,21000.0
2010-08-09 14:35:00,32.03,32.03,32.0,32.02,17000.0,26.5893,26.5893,26.5644,26.581,17000.0
2010-08-09 14:40:00,32.02,32.06,31.99,32.04,60600.0,26.581,26.6142,26.5561,26.5976,60600.0
2010-08-09 14:45:00,32.04,32.06,32.02,32.04,53000.0,26.5976,26.6142,26.581,26.5976,53000.0
2010-08-09 14:50:00,32.04,32.04,31.99,32.0,24000.0,26.5976,26.5976,26.5561,26.5644,24000.0
2010-08-09 14:55:00,32.0,32.01,31.98,32.0,19600.0,26.5644,26.5727,26.5478,26.5644,19600.0
2010-08-09 15:00:00,32.0,32.01,31.97,31.98,18800.0,26.5644,26.5727,26.5395,26.5478,18800.0
2010-08-09 15:05:00,31.98,31.99,31.94,31.95,29600.0,26.5478,26.5561,26.5146,26.5229,29600.0
2010-08-09 15:10:00,31.95,31.96,31.93,31.93,21200.0,26.5229,26.5312,26.5063,26.5063,21200.0
2010-08-09 15:15:00,31.93,31.96,31.93,31.95,17200.0,26.5063,26.5312,26.5063,26.5229,17200.0
2010-08-09 15:20:00,31.94,31.97,31.94,31.97,16600.0,26.5146,26.5395,26.5146,26.5395,16600.0
2010-08-09 15:25:00,31.96,31.97,31.96,31.97,19400.0,26.5312,26.5395,26.5312,26.5395,19400.0
2010-08-09 15:30:00,31.97,31.99,31.96,31.97,33000.0,26.5395,26.5561,26.5312,26.5395,33000.0
2010-08-09 15:35:00,31.97,31.98,31.96,31.96,17600.0,26.5395,26.5478,26.5312,26.5312,17600.0
2010-08-09 15:40:00,31.96,31.99,31.96,31.98,39600.0,26.5312,26.5561,26.5312,26.5478,39600.0
2010-08-09 15:45:00,31.98,32.0,31.98,31.99,49800.0,26.5478,26.5644,26.5478,26.5561,49800.0
2010-08-09 15:50:00,31.99,32.0,31.92,31.93,38800.0,26.5561,26.5644,26.498,26.5063,38800.0
2010-08-09 15:55:00,31.93,31.97,31.93,31.96,87200.0,26.5063,26.5395,26.5063,26.5312,87200.0
2010-08-10 09:30:00,31.65,31.68,31.62,31.64,19000.0,26.2739,26.2988,26.249,26.2656,19000.0
2010-08-10 09:35:00,31.66,31.66,31.53,31.54,8000.0,26.2822,26.2822,26.1742,26.1826,8000.0
2010-08-10 09:40:00,31.53,31.53,31.4,31.48,22200.0,26.1742,26.1742,26.0663,26.1327,22200.0
2010-08-10 09:45:00,31.46,31.5,31.43,31.5,12600.0,26.1161,26.1493,26.0912,26.1493,12600.0
2010-08-10 09:50:00,31.51,31.51,31.45,31.49,10600.0,26.1576,26.1576,26.1078,26.141,10600.0
2010-08-10 09:55:00,31.48,31.54,31.45,31.54,20200.0,26.1327,26.1826,26.1078,26.1826,20200.0
2010-08-10 10:00:00,31.53,31.54,31.49,31.54,10000.0,26.1742,26.1826,26.141,26.1826,10000.0
2010-08-10 10:05:00,31.53,31.59,31.52,31.57,9200.0,26.1742,26.2241,26.1659,26.2075,9200.0
2010-08-10 10:10:00,31.57,31.66,31.57,31.64,16800.0,26.2075,26.2822,26.2075,26.2656,16800.0
2010-08-10 10:15:00,31.63,31.64,31.59,31.63,6600.0,26.2573,26.2656,26.2241,26.2573,6600.0
2010-08-10 10:20:00,31.63,31.67,31.58,31.59,62800.0,26.2573,26.2905,26.2158,26.2241,62800.0
2010-08-10 10:25:00,31.59,31.6,31.58,31.58,13400.0,26.2241,26.2324,26.2158,26.2158,13400.0
2010-08-10 10:30:00,31.58,31.58,31.54,31.55,15200.0,26.2158,26.2158,26.1826,26.1909,15200.0
2010-08-10 10:35:00,31.55,31.56,31.5,31.5,22800.0,26.1909,26.1992,26.1493,26.1493,22800.0
2010-08-10 10:40:00,31.51,31.55,31.51,31.55,15400.0,26.1576,26.1909,26.1576,26.1909,15400.0
2010-08-10 10:45:00,31.55,31.55,31.5,31.5,14400.0,26.1909,26.1909,26.1493,26.1493,14400.0
2010-08-10 10:50:00,31.49,31.5,31.47,31.5,18000.0,26.141,26.1493,26.1244,26.1493,18000.0
2010-08-10 10:55:00,31.49,31.49,31.46,31.46,7200.0,26.141,26.141,26.1161,26.1161,7200.0
2010-08-10 11:00:00,31.46,31.51,31.46,31.49,41400.0,26.1161,26.1576,26.1161,26.141,41400.0
2010-08-10 11:05:00,31.48,31.5,31.46,31.47,37200.0,26.1327,26.1493,26.1161,26.1244,37200.0
2010-08-10 11:10:00,31.46,31.5,31.46,31.5,53400.0,26.1161,26.1493,26.1161,26.1493,53400.0
2010-08-10 11:15:00,31.5,31.52,31.48,31.49,34400.0,26.1493,26.1659,26.1327,26.141,34400.0
2010-08-10 11:20:00,31.49,31.5,31.48,31.5,30800.0,26.141,26.1493,26.1327,26.1493,30800.0
2010-08-10 11:25:00,31.5,31.5,31.48,31.49,36000.0,26.1493,26.1493,26.1327,26.141,36000.0
2010-08-10 11:30:00,31.48,31.52,31.48,31.5,34400.0,26.1327,26.1659,26.1327,26.1493,34400.0
2010-08-10 11:35:00,31.5,31.53,31.49,31.53,18800.0,26.1493,26.1742,26.141,26.1742,18800.0
2010-08-10 11:40:00,31.52,31.53,31.49,31.5,35400.0,26.1659,26.1742,26.141,26.1493,35400.0
2010-08-10 11:45:00,31.5,31.5,31.46,31.47,13200.0,26.1493,26.1493,26.1161,26.1244,13200.0
2010-08-10 11:50:00,31.47,31.49,31.46,31.48,16000.0,26.1244,26.141,26.1161,26.1327,16000.0
2010-08-10 11:55:00,31.47,31.48,31.43,31.45,37000.0,26.1244,26.1327,26.0912,26.1078,37000.0
2010-08-10 12:00:00,31.46,31.48,31.43,31.45,85400.0,26.1161,26.1327,26.0912,26.1078,85400.0
2010-08-10 12:05:00,31.45,31.45,31.43,31.44,18000.0,26.1078,26.1078,26.0912,26.0995,18000.0
2010-08-10 12:10:00,31.44,31.47,31.44,31.44,20400.0,26.0995,26.1244,26.0995,26.0995,20400.0
2010-08-10 12:15:00,31.45,31.46,31.43,31.45,16800.0,26.1078,26.1161,26.0912,26.1078,16800.0
2010-08-10 12:20:00,31.45,31.46,31.43,31.46,18200.0,26.1078,26.1161,26.0912,26.1161,18200.0
2010-08-10 12:25:00,31.46,31.46,31.44,31.45,11600.0,26.1161,26.1161,26.0995,26.1078,11600.0
2010-08-10 12:30:00,31.45,31.46,31.43,31.45,19600.0,26.1078,26.1161,26.0912,26.1078,19600.0
2010-08-10 12:35:00,31.46,31.46,31.44,31.46,17800.0,26.1161,26.1161,26.0995,26.1161,17800.0
2010-08-10 12:40:00,31.46,31.47,31.44,31.47,12800.0,26.1161,26.1244,26.0995,26.1244,12800.0
2010-08-10 12:45:00,31.47,31.48,31.46,31.47,13800.0,26.1244,26.1327,26.1161,26.1244,13800.0
2010-08-10 12:50:00,31.47,31.47,31.44,31.45,11600.0,26.1244,26.1244,26.0995,26.1078,11600.0
2010-08-10 12:55:00,31.46,31.49,31.45,31.47,24600.0,26.1161,26.141,26.1078,26.1244,24600.0
2010-08-10 13:00:00,31.48,31.5,31.48,31.5,13000.0,26.1327,26.1493,26.1327,26.1493,13000.0
2010-08-10 13:05:00,31.49,31.5,31.47,31.47,8400.0,26.141,26.1493,26.1244,26.1244,8400.0
2010-08-10 13:10:00,31.47,31.48,31.47,31.48,5600.0,26.1244,26.1327,26.1244,26.1327,5600.0
2010-08-10 13:15:00,31.47,31.48,31.45,31.47,25200.0,26.1244,26.1327,26.1078,26.1244,25200.0
2010-08-10 13:20:00,31.46,31.46,31.42,31.43,21000.0,26.1161,26.1161,26.0829,26.0912,21000.0
2010-08-10 13:25:00,31.43,31.47,31.43,31.46,14200.0,26.0912,26.1244,26.0912,26.1161,14200.0
2010-08-10 13:30:00,31.46,31.49,31.46,31.48,21200.0,26.1161,26.141,26.1161,26.1327,21200.0
2010-08-10 13:35:00,31.49,31.5,31.48,31.49,11000.0,26.141,26.1493,26.1327,26.141,11000.0
2010-08-10 13:40:00,31.49,31.5,31.49,31.49,81000.0,26.141,26.1493,26.141,26.141,81000.0
2010-08-10 13:45:00,31.49,31.5,31.46,31.46,11000.0,26.141,26.1493,26.1161,26.1161,11000.0
2010-08-10 13:50:00,31.46,31.47,31.43,31.43,23200.0,26.1161,26.1244,26.0912,26.0912,23200.0
2010-08-10 13:55:00,31.43,31.45,31.4,31.45,16000.0,26.0912,26.1078,26.0663,26.1078,16000.0
2010-08-10 14:00:00,31.45,31.48,31.44,31.48,22400.0,26.1078,26.1327,26.0995,26.1327,22400.0
2010-08-10 14:05:00,31.48,31.49,31.45,31.46,24400.0,26.1327,26.141,26.1078,26.1161,24400.0
2010-08-10 14:10:00,31.46,31.48,31.39,31.45,21400.0,26.1161,26.1327,26.058,26.1078,21400.0
2010-08-10 14:15:00,31.5,31.57,31.4,31.48,132800.0,26.1493,26.2075,26.0663,26.1327,132800.0
2010-08-10 14:20:00,31.47,31.53,31.46,31.5,98600.0,26.1244,26.1742,26.1161,26.1493,98600.0
2010-08-10 14:25:00,31.5,31.53,31.47,31.5,117600.0,26.1493,26.1742,26.1244,26.1493,117600.0
2010-08-10 14:30:00,31.53,31.55,31.43,31.47,257600.0,26.1742,26.1909,26.0912,26.1244,257600.0
2010-08-10 14:35:00,31.48,31.51,31.44,31.5,117800.0,26.1327,26.1576,26.0995,26.1493,117800.0
2010-08-10 14:40:00,31.5,31.56,31.5,31.5,192200.0,26.1493,26.1992,26.1493,26.1493,192200.0
2010-08-10 14:45:00,31.5,31.52,31.47,31.47,64200.0,26.1493,26.1659,26.1244,26.1244,64200.0
2010-08-10 14:50:00,31.48,31.48,31.43,31.48,75200.0,26.1327,26.1327,26.0912,26.1327,75200.0
2010-08-10 14:55:00,31.47,31.48,31.41,31.41,56600.0,26.1244,26.1327,26.0746,26.0746,56600.0
2010-08-10 15:00:00,31.42,31.55,31.42,31.55,63400.0,26.0829,26.1909,26.0829,26.1909,63400.0
2010-08-10 15:05:00,31.54,31.56,31.52,31.54,139000.0,26.1826,26.1992,26.1659,26.1826,139000.0
2010-08-10 15:10:00,31.54,31.54,31.43,31.45,56000.0,26.1826,26.1826,26.0912,26.1078,56000.0
2010-08-10 15:15:00,31.45,31.5,31.4,31.42,51200.0,26.1078,26.1493,26.0663,26.0829,51200.0
2010-08-10 15:20:00,31.42,31.46,31.38,31.46,36400.0,26.0829,26.1161,26.0497,26.1161,36400.0
2010-08-10 15:25:00,31.46,31.5,31.42,31.47,46000.0,26.1161,26.1493,26.0829,26.1244,46000.0
2010-08-10 15:30:00,31.48,31.53,31.45,31.5,50800.0,26.1327,26.1742,26.1078,26.1493,50800.0
2010-08-10 15:35:00,31.5,31.56,31.49,31.53,48400.0,26.1493,26.1992,26.141,26.1742,48400.0
2010-08-10 15:40:00,31.53,31.56,31.53,31.56,50600.0,26.1742,26.1992,26.1742,26.1992,50600.0
2010-08-10 15:45:00,31.56,31.61,31.55,31.56,75800.0,26.1992,26.2407,26.1909,26.1992,75800.0
2010-08-10 15:50:00,31.56,31.56,31.47,31.5,52200.0,26.1992,26.1992,26.1244,26.1493,52200.0
2010-08-10 15:55:00,31.52,31.52,31.43,31.47,100400.0,26.1659,26.1659,26.0912,26.1244,100400.0
2010-08-11 09:30:00,30.88,31.0,30.77,30.78,30000.0,25.6347,25.7343,25.5433,25.5516,30000.0
2010-08-11 09:35:00,30.77,30.9,30.74,30.9,28200.0,25.5433,25.6513,25.5184,25.6513,28200.0
2010-08-11 09:40:00,30.92,30.92,30.78,30.8,23800.0,25.6679,25.6679,25.5516,25.5682,23800.0
2010-08-11 09:45:00,30.8,30.86,30.75,30.86,10800.0,25.5682,25.6181,25.5267,25.6181,10800.0
2010-08-11 09:50:00,30.87,30.91,30.85,30.86,32400.0,25.6264,25.6596,25.6098,25.6181,32400.0
2010-08-11 09:55:00,30.86,30.93,30.84,30.86,29000.0,25.6181,25.6762,25.6015,25.6181,29000.0
2010-08-11 10:00:00,30.86,30.99,30.86,30.95,26400.0,25.6181,25.726,25.6181,25.6928,26400.0
2010-08-11 10:05:00,30.95,30.96,30.86,30.88,129200.0,25.6928,25.7011,25.6181,25.6347,129200.0
2010-08-11 10:10:00,30.88,30.88,30.8,30.8,26000.0,25.6347,25.6347,25.5682,25.5682,26000.0
2010-08-11 10:15:00,30.8,30.8,30.75,30.76,36200.0,25.5682,25.5682,25.5267,25.535,36200.0
2010-08-11 10:20:00,30.75,30.83,30.75,30.82,9400.0,25.5267,25.5932,25.5267,25.5849,9400.0
2010-08-11 10:25:00,30.81,30.85,30.79,30.82,15800.0,25.5766,25.6098,25.5599,25.5849,15800.0
2010-08-11 10:30:00,30.82,30.83,30.78,30.78,24200.0,25.5849,25.5932,25.5516,25.5516,24200.0
2010-08-11 10:35:00,30.78,30.83,30.77,30.82,26200.0,25.5516,25.5932,25.5433,25.5849,26200.0
2010-08-11 10:40:00,30.82,30.82,30.72,30.73,58200.0,25.5849,25.5849,25.5018,25.5101,58200.0
2010-08-11 10:45:00,30.73,30.73,30.61,30.63,159800.0,25.5101,25.5101,25.4105,25.4271,159800.0
2010-08-11 10:50:00,30.63,30.63,30.59,30.6,60000.0,25.4271,25.4271,25.3939,25.4022,60000.0
2010-08-11 10:55:00,30.61,30.64,30.58,30.6,66600.0,25.4105,25.4354,25.3856,25.4022,66600.0
2010-08-11 11:00:00,30.6,30.61,30.58,30.6,62200.0,25.4022,25.4105,25.3856,25.4022,62200.0
2010-08-11 11:05:00,30.6,30.61,30.57,30.59,69200.0,25.4022,25.4105,25.3773,25.3939,69200.0
2010-08-11 11:10:00,30.59,30.59,30.54,30.59,34600.0,25.3939,25.3939,25.3524,25.3939,34600.0
2010-08-11 11:15:00,30.59,30.59,30.55,30.55,28200.0,25.3939,25.3939,25.3607,25.3607,28200.0
2010-08-11 11:20:00,30.55,30.56,30.52,30.54,40000.0,25.3607,25.369,25.3358,25.3524,40000.0
2010-08-11 11:25:00,30.54,30.55,30.48,30.5,53800.0,25.3524,25.3607,25.3026,25.3192,53800.0
2010-08-11 11:30:00,30.5,30.54,30.48,30.53,22400.0,25.3192,25.3524,25.3026,25.3441,22400.0
2010-08-11 11:35:00,30.52,30.53,30.5,30.52,42000.0,25.3358,25.3441,25.3192,25.3358,42000.0
2010-08-11 11:40:00,30.53,30.6,30.53,30.57,30200.0,25.3441,25.4022,25.3441,25.3773,30200.0
2010-08-11 11:45:00,30.57,30.58,30.55,30.58,23800.0,25.3773,25.3856,25.3607,25.3856,23800.0
2010-08-11 11:50:00,30.58,30.63,30.58,30.63,78000.0,25.3856,25.4271,25.3856,25.4271,78000.0
2010-08-11 11:55:00,30.63,30.66,30.63,30.65,52200.0,25.4271,25.452,25.4271,25.4437,52200.0
2010-08-11 12:00:00,30.65,30.68,30.65,30.67,93800.0,25.4437,25.4686,25.4437,25.4603,93800.0
2010-08-11 12:05:00,30.67,30.7,30.65,30.66,20400.0,25.4603,25.4852,25.4437,25.452,20400.0
2010-08-11 12:10:00,30.66,30.67,30.64,30.64,45400.0,25.452,25.4603,25.4354,25.4354,45400.0
2010-08-11 12:15:00,30.64,30.65,30.6,30.6,13000.0,25.4354,25.4437,25.4022,25.4022,13000.0
2010-08-11 12:20:00,30.61,30.61,30.59,30.6,8200.0,25.4105,25.4105,25.3939,25.4022,8200.0
2010-08-11 12:25:00,30.6,30.6,30.56,30.56,22600.0,25.4022,25.4022,25.369,25.369,22600.0
2010-08-11 12:30:00,30.57,30.57,30.55,30.55,24600.0,25.3773,25.3773,25.3607,25.3607,24600.0
2010-08-11 12:35:00,30.55,30.55,30.51,30.53,26800.0,25.3607,25.3607,25.3275,25.3441,26800.0
2010-08-11 12:40:00,30.53,30.53,30.49,30.49,39400.0,25.3441,25.3441,25.3109,25.3109,39400.0
2010-08-11 12:45:00,30.49,30.5,30.46,30.46,28000.0,25.3109,25.3192,25.286,25.286,28000.0
2010-08-11 12:50:00,30.46,30.46,30.35,30.35,77600.0,25.286,25.286,25.1947,25.1947,77600.0
2010-08-11 12:55:00,30.35,30.39,30.32,30.36,36800.0,25.1947,25.2279,25.1698,25.203,36800.0
2010-08-11 13:00:00,30.36,30.38,30.35,30.37,53000.0,25.203,25.2196,25.1947,25.2113,53000.0
2010-08-11 13:05:00,30.38,30.38,30.33,30.35,76400.0,25.2196,25.2196,25.1781,25.1947,76400.0
2010-08-11 13:10:00,30.36,30.36,30.32,30.35,30000.0,25.203,25.203,25.1698,25.1947,30000.0
2010-08-11 13:15:00,30.36,30.39,30.3,30.38,47600.0,25.203,25.2279,25.1532,25.2196,47600.0
2010-08-11 13:20:00,30.39,30.39,30.33,30.35,23200.0,25.2279,25.2279,25.1781,25.1947,23200.0
2010-08-11 13:25:00,30.35,30.37,30.33,30.34,35000.0,25.1947,25.2113,25.1781,25.1864,35000.0
2010-08-11 13:30:00,30.34,30.43,30.34,30.43,62200.0,25.1864,25.2611,25.1864,25.2611,62200.0
2010-08-11 13:35:00,30.42,30.43,30.36,30.4,151000.0,25.2528,25.2611,25.203,25.2362,151000.0
2010-08-11 13:40:00,30.41,30.48,30.4,30.42,92600.0,25.2445,25.3026,25.2362,25.2528,92600.0
2010-08-11 13:45:00,30.43,30.45,30.42,30.45,16400.0,25.2611,25.2777,25.2528,25.2777,16400.0
2010-08-11 13:50:00,30.45,30.46,30.4,30.44,96200.0,25.2777,25.286,25.2362,25.2694,96200.0
2010-08-11 13:55:00,30.44,30.47,30.43,30.43,23800.0,25.2694,25.2943,25.2611,25.2611,23800.0
2010-08-11 14:00:00,30.44,30.5,30.44,30.5,72800.0,25.2694,25.3192,25.2694,25.3192,72800.0
2010-08-11 14:05:00,30.5,30.5,30.46,30.48,57400.0,25.3192,25.3192,25.286,25.3026,57400.0
2010-08-11 14:10:00,30.47,30.47,30.43,30.43,42600.0,25.2943,25.2943,25.2611,25.2611,42600.0
2010-08-11 14:15:00,30.43,30.44,30.38,30.4,49400.0,25.2611,25.2694,25.2196,25.2362,49400.0
2010-08-11 14:20:00,30.4,30.49,30.4,30.48,42800.0,25.2362,25.3109,25.2362,25.3026,42800.0
2010-08-11 14:25:00,30.48,30.5,30.48,30.49,18400.0,25.3026,25.3192,25.3026,25.3109,18400.0
2010-08-11 14:30:00,30.49,30.5,30.46,30.49,40000.0,25.3109,25.3192,25.286,25.3109,40000.0
2010-08-11 14:35:00,30.49,30.49,30.43,30.46,30400.0,25.3109,25.3109,25.2611,25.286,30400.0
2010-08-11 14:40:00,30.45,30.45,30.36,30.37,62600.0,25.2777,25.2777,25.203,25.2113,62600.0
2010-08-11 14:45:00,30.38,30.38,30.28,30.3,87000.0,25.2196,25.2196,25.1366,25.1532,87000.0
2010-08-11 14:50:00,30.3,30.31,30.21,30.22,93400.0,25.1532,25.1615,25.0785,25.0868,93400.0
2010-08-11 14:55:00,30.22,30.27,30.22,30.25,59200.0,25.0868,25.1283,25.0868,25.1117,59200.0
2010-08-11 15:00:00,30.25,30.28,30.25,30.25,65400.0,25.1117,25.1366,25.1117,25.1117,65400.0
2010-08-11 15:05:00,30.25,30.27,30.21,30.25,67000.0,25.1117,25.1283,25.0785,25.1117,67000.0
2010-08-11 15:10:00,30.25,30.27,30.24,30.27,88800.0,25.1117,25.1283,25.1034,25.1283,88800.0
2010-08-11 15:15:00,30.27,30.33,30.25,30.27,175000.0,25.1283,25.1781,25.1117,25.1283,175000.0
2010-08-11 15:20:00,30.26,30.32,30.24,30.25,93800.0,25.12,25.1698,25.1034,25.1117,93800.0
2010-08-11 15:25:00,30.24,30.28,30.18,30.18,126000.0,25.1034,25.1366,25.0536,25.0536,126000.0
2010-08-11 15:30:00,30.18,30.25,30.18,30.22,165400.0,25.0536,25.1117,25.0536,25.0868,165400.0
2010-08-11 15:35:00,30.22,30.25,30.15,30.18,131200.0,25.0868,25.1117,25.0287,25.0536,131200.0
2010-08-11 15:40:00,30.18,30.18,30.08,30.11,168600.0,25.0536,25.0536,24.9705,24.9955,168600.0
2010-08-11 15:45:00,30.11,30.16,30.09,30.13,244400.0,24.9955,25.037,24.9789,25.0121,244400.0
2010-08-11 15:50:00,30.1,30.14,30.05,30.11,176400.0,24.9872,25.0204,24.9456,24.9955,176400.0
2010-08-11 15:55:00,30.11,30.18,30.06,30.16,314000.0,24.9955,25.0536,24.9539,25.037,314000.0
2010-08-12 09:30:00,27.36,27.63,27.31,27.63,1305400.0,22.7126,22.9367,22.6711,22.9367,1305400.0
2010-08-12 09:35:00,27.61,27.89,27.52,27.88,586200.0,22.9201,23.1525,22.8454,23.1442,586200.0
2010-08-12 09:40:00,27.89,28.22,27.85,28.22,759400.0,23.1525,23.4265,23.1193,23.4265,759400.0
2010-08-12 09:45:00,28.22,29.05,28.18,28.87,997600.0,23.4265,24.1155,23.3933,23.9661,997600.0
2010-08-12 09:50:00,28.88,28.98,28.39,28.56,868000.0,23.9744,24.0574,23.5676,23.7087,868000.0
2010-08-12 09:55:00,28.55,28.78,28.46,28.72,420800.0,23.7004,23.8914,23.6257,23.8416,420800.0
2010-08-12 10:00:00,28.72,28.72,28.5,28.7,455600.0,23.8416,23.8416,23.6589,23.825,455600.0
2010-08-12 10:05:00,28.72,29.37,28.68,29.32,750600.0,23.8416,24.3812,23.8084,24.3396,750600.0
2010-08-12 10:10:00,29.32,29.58,29.21,29.25,662000.0,24.3396,24.5555,24.2483,24.2815,662000.0
2010-08-12 10:15:00,29.23,29.45,29.17,29.25,450800.0,24.2649,24.4476,24.2151,24.2815,450800.0
2010-08-12 10:20:00,29.24,29.43,29.18,29.37,330400.0,24.2732,24.431,24.2234,24.3812,330400.0
2010-08-12 10:25:00,29.36,29.47,29.21,29.25,263800.0,24.3729,24.4642,24.2483,24.2815,263800.0
2010-08-12 10:30:00,29.25,29.25,29.09,29.1,240000.0,24.2815,24.2815,24.1487,24.157,240000.0
2010-08-12 10:35:00,29.1,29.18,29.0,29.08,322800.0,24.157,24.2234,24.074,24.1404,322800.0
2010-08-12 10:40:00,29.07,29.08,29.0,29.0,307400.0,24.1321,24.1404,24.074,24.074,307400.0
2010-08-12 10:45:00,29.0,29.1,28.92,29.04,495600.0,24.074,24.157,24.0076,24.1072,495600.0
2010-08-12 10:50:00,29.04,29.08,29.0,29.06,132000.0,24.1072,24.1404,24.074,24.1238,132000.0
2010-08-12 10:55:00,29.07,29.2,29.02,29.12,182200.0,24.1321,24.24,24.0906,24.1736,182200.0
2010-08-12 11:00:00,29.12,29.21,28.96,29.07,245200.0,24.1736,24.2483,24.0408,24.1321,245200.0
2010-08-12 11:05:00,29.07,29.18,29.0,29.16,115000.0,24.1321,24.2234,24.074,24.2068,115000.0
2010-08-12 11:10:00,29.15,29.26,29.09,29.25,70200.0,24.1985,24.2898,24.1487,24.2815,70200.0
2010-08-12 11:15:00,29.27,29.43,29.22,29.4,86200.0,24.2981,24.431,24.2566,24.4061,86200.0
2010-08-12 11:20:00,29.4,29.44,29.31,29.41,69200.0,24.4061,24.4393,24.3313,24.4144,69200.0
2010-08-12 11:25:00,29.4,29.45,29.3,29.34,51800.0,24.4061,24.4476,24.323,24.3562,51800.0
2010-08-12 11:30:00,29.33,29.4,29.25,29.25,53800.0,24.3479,24.4061,24.2815,24.2815,53800.0
2010-08-12 11:35:00,29.25,29.34,29.25,29.28,47600.0,24.2815,24.3562,24.2815,24.3064,47600.0
2010-08-12 11:40:00,29.29,29.35,29.25,29.29,61800.0,24.3147,24.3645,24.2815,24.3147,61800.0
2010-08-12 11:45:00,29.29,29.3,29.25,29.28,85400.0,24.3147,24.323,24.2815,24.3064,85400.0
2010-08-12 11:50:00,29.28,29.39,29.25,29.31,90600.0,24.3064,24.3978,24.2815,24.3313,90600.0
2010-08-12 11:55:00,29.31,29.38,29.31,29.31,44200.0,24.3313,24.3895,24.3313,24.3313,44200.0
2010-08-12 12:00:00,29.31,29.37,29.28,29.32,51600.0,24.3313,24.3812,24.3064,24.3396,51600.0
2010-08-12 12:05:00,29.32,29.35,29.32,29.32,36000.0,24.3396,24.3645,24.3396,24.3396,36000.0
2010-08-12 12:10:00,29.33,29.33,29.17,29.23,93000.0,24.3479,24.3479,24.2151,24.2649,93000.0
2010-08-12 12:15:00,29.22,29.3,29.2,29.21,39400.0,24.2566,24.323,24.24,24.2483,39400.0
2010-08-12 12:20:00,29.21,29.25,29.13,29.15,43000.0,24.2483,24.2815,24.1819,24.1985,43000.0
2010-08-12 12:25:00,29.14,29.2,29.04,29.07,151000.0,24.1902,24.24,24.1072,24.1321,151000.0
2010-08-12 12:30:00,29.08,29.11,29.03,29.03,53400.0,24.1404,24.1653,24.0989,24.0989,53400.0
2010-08-12 12:35:00,29.03,29.04,28.84,28.84,432800.0,24.0989,24.1072,23.9412,23.9412,432800.0
2010-08-12 12:40:00,28.83,28.96,28.83,28.95,58800.0,23.9329,24.0408,23.9329,24.0325,58800.0
2010-08-12 12:45:00,28.95,28.99,28.8,28.85,91200.0,24.0325,24.0657,23.908,23.9495,91200.0
2010-08-12 12:50:00,28.84,28.98,28.84,28.91,66000.0,23.9412,24.0574,23.9412,23.9993,66000.0
2010-08-12 12:55:00,28.91,28.93,28.8,28.89,58800.0,23.9993,24.0159,23.908,23.9827,58800.0
2010-08-12 13:00:00,28.9,28.98,28.89,28.9,48600.0,23.991,24.0574,23.9827,23.991,48600.0
2010-08-12 13:05:00,28.9,28.93,28.85,28.9,39000.0,23.991,24.0159,23.9495,23.991,39000.0
2010-08-12 13:10:00,28.9,28.95,28.87,28.88,92400.0,23.991,24.0325,23.9661,23.9744,92400.0
2010-08-12 13:15:00,28.88,28.93,28.84,28.93,40600.0,23.9744,24.0159,23.9412,24.0159,40600.0
2010-08-12 13:20:00,28.93,28.93,28.88,28.92,50800.0,24.0159,24.0159,23.9744,24.0076,50800.0
2010-08-12 13:25:00,28.91,28.93,28.85,28.86,49800.0,23.9993,24.0159,23.9495,23.9578,49800.0
2010-08-12 13:30:00,28.85,28.88,28.78,28.81,90200.0,23.9495,23.9744,23.8914,23.9163,90200.0
2010-08-12 13:35:00,28.81,28.86,28.81,28.83,48200.0,23.9163,23.9578,23.9163,23.9329,48200.0
2010-08-12 13:40:00,28.83,28.91,28.83,28.88,41800.0,23.9329,23.9993,23.9329,23.9744,41800.0
2010-08-12 13:45:00,28.88,28.98,28.88,28.93,50800.0,23.9744,24.0574,23.9744,24.0159,50800.0
2010-08-12 13:50:00,28.93,28.98,28.93,28.93,33000.0,24.0159,24.0574,24.0159,24.0159,33000.0
2010-08-12 13:55:00,28.93,28.95,28.83,28.9,67000.0,24.0159,24.0325,23.9329,23.991,67000.0
2010-08-12 14:00:00,28.9,28.93,28.78,28.8,56400.0,23.991,24.0159,23.8914,23.908,56400.0
2010-08-12 14:05:00,28.8,28.95,28.8,28.94,301000.0,23.908,24.0325,23.908,24.0242,301000.0
2010-08-12 14:10:00,28.94,28.95,28.87,28.89,38800.0,24.0242,24.0325,23.9661,23.9827,38800.0
2010-08-12 14:15:00,28.89,28.93,28.85,28.85,23600.0,23.9827,24.0159,23.9495,23.9495,23600.0
2010-08-12 14:20:00,28.85,28.9,28.8,28.83,62400.0,23.9495,23.991,23.908,23.9329,62400.0
2010-08-12 14:25:00,28.83,28.87,28.82,28.83,31600.0,23.9329,23.9661,23.9246,23.9329,31600.0
2010-08-12 14:30:00,28.83,28.84,28.8,28.8,63400.0,23.9329,23.9412,23.908,23.908,63400.0
2010-08-12 14:35:00,28.8,28.81,28.7,28.72,192800.0,23.908,23.9163,23.825,23.8416,192800.0
2010-08-12 14:40:00,28.72,28.75,28.66,28.71,108000.0,23.8416,23.8665,23.7918,23.8333,108000.0
2010-08-12 14:45:00,28.71,28.74,28.7,28.72,77400.0,23.8333,23.8582,23.825,23.8416,77400.0
2010-08-12 14:50:00,28.71,28.92,28.71,28.91,101400.0,23.8333,24.0076,23.8333,23.9993,101400.0
2010-08-12 14:55:00,28.91,28.91,28.79,28.79,54800.0,23.9993,23.9993,23.8997,23.8997,54800.0
2010-08-12 15:00:00,28.8,28.96,28.79,28.9,155600.0,23.908,24.0408,23.8997,23.991,155600.0
2010-08-12 15:05:00,28.89,28.95,28.87,28.9,123600.0,23.9827,24.0325,23.9661,23.991,123600.0
2010-08-12 15:10:00,28.9,29.08,28.9,28.96,113400.0,23.991,24.1404,23.991,24.0408,113400.0
2010-08-12 15:15:00,28.96,29.03,28.9,29.01,118600.0,24.0408,24.0989,23.991,24.0823,118600.0
2010-08-12 15:20:00,29.02,29.22,29.01,29.2,607800.0,24.0906,24.2566,24.0823,24.24,607800.0
2010-08-12 15:25:00,29.19,29.28,29.11,29.18,197000.0,24.2317,24.3064,24.1653,24.2234,197000.0
2010-08-12 15:30:00,29.18,29.27,29.11,29.11,373400.0,24.2234,24.2981,24.1653,24.1653,373400.0
2010-08-12 15:35:00,29.12,29.2,29.08,29.14,348200.0,24.1736,24.24,24.1404,24.1902,348200.0
2010-08-12 15:40:00,29.12,29.2,29.08,29.2,422600.0,24.1736,24.24,24.1404,24.24,422600.0
2010-08-12 15:45:00,29.21,29.31,29.2,29.3,329000.0,24.2483,24.3313,24.24,24.323,329000.0
2010-08-12 15:50:00,29.3,29.3,29.14,29.28,350800.0,24.323,24.323,24.1902,24.3064,350800.0
2010-08-12 15:55:00,29.27,29.55,29.27,29.4,714000.0,24.2981,24.5306,24.2981,24.4061,714000.0
2010-08-13 09:30:00,29.24,29.24,28.7,28.95,158400.0,24.2732,24.2732,23.825,24.0325,158400.0
2010-08-13 09:35:00,28.95,29.26,28.88,29.24,93000.0,24.0325,24.2898,23.9744,24.2732,93000.0
2010-08-13 09:40:00,29.25,29.36,29.11,29.15,79000.0,24.2815,24.3729,24.1653,24.1985,79000.0
2010-08-13 09:45:00,29.12,29.16,29.0,29.16,89200.0,24.1736,24.2068,24.074,24.2068,89200.0
2010-08-13 09:50:00,29.14,29.15,28.95,29.04,103800.0,24.1902,24.1985,24.0325,24.1072,103800.0
2010-08-13 09:55:00,29.07,29.18,29.03,29.09,79400.0,24.1321,24.2234,24.0989,24.1487,79400.0
2010-08-13 10:00:00,29.08,29.08,29.0,29.07,60600.0,24.1404,24.1404,24.074,24.1321,60600.0
2010-08-13 10:05:00,29.07,29.09,29.04,29.06,94800.0,24.1321,24.1487,24.1072,24.1238,94800.0
2010-08-13 10:10:00,29.05,29.16,29.05,29.14,75200.0,24.1155,24.2068,24.1155,24.1902,75200.0
2010-08-13 10:15:00,29.13,29.14,29.07,29.07,71200.0,24.1819,24.1902,24.1321,24.1321,71200.0
2010-08-13 10:20:00,29.07,29.08,28.85,28.86,184600.0,24.1321,24.1404,23.9495,23.9578,184600.0
2010-08-13 10:25:00,28.86,28.91,28.76,28.9,67800.0,23.9578,23.9993,23.8748,23.991,67800.0
2010-08-13 10:30:00,28.91,28.93,28.7,28.75,99800.0,23.9993,24.0159,23.825,23.8665,99800.0
2010-08-13 10:35:00,28.76,28.85,28.76,28.85,42200.0,23.8748,23.9495,23.8748,23.9495,42200.0
2010-08-13 10:40:00,28.84,28.89,28.78,28.86,33600.0,23.9412,23.9827,23.8914,23.9578,33600.0
2010-08-13 10:45:00,28.84,28.9,28.82,28.85,22600.0,23.9412,23.991,23.9246,23.9495,22600.0
2010-08-13 10:50:00,28.83,28.91,28.83,28.87,25600.0,23.9329,23.9993,23.9329,23.9661,25600.0
2010-08-13 10:55:00,28.89,28.96,28.88,28.91,29400.0,23.9827,24.0408,23.9744,23.9993,29400.0
2010-08-13 11:00:00,28.9,28.91,28.84,28.9,23600.0,23.991,23.9993,23.9412,23.991,23600.0
2010-08-13 11:05:00,28.9,28.92,28.84,28.84,71400.0,23.991,24.0076,23.9412,23.9412,71400.0
2010-08-13 11:10:00,28.85,28.85,28.78,28.8,39400.0,23.9495,23.9495,23.8914,23.908,39400.0
2010-08-13 11:15:00,28.8,28.83,28.75,28.75,33000.0,23.908,23.9329,23.8665,23.8665,33000.0
2010-08-13 11:20:00,28.75,28.76,28.7,28.71,74800.0,23.8665,23.8748,23.825,23.8333,74800.0
2010-08-13 11:25:00,28.71,28.73,28.65,28.7,52400.0,23.8333,23.8499,23.7835,23.825,52400.0
2010-08-13 11:30:00,28.7,28.72,28.68,28.7,35000.0,23.825,23.8416,23.8084,23.825,35000.0
2010-08-13 11:35:00,28.7,28.71,28.66,28.68,23600.0,23.825,23.8333,23.7918,23.8084,23600.0
2010-08-13 11:40:00,28.68,28.74,28.68,28.73,24600.0,23.8084,23.8582,23.8084,23.8499,24600.0
2010-08-13 11:45:00,28.74,28.75,28.7,28.72,14400.0,23.8582,23.8665,23.825,23.8416,14400.0
2010-08-13 11:50:00,28.73,28.77,28.72,28.76,23400.0,23.8499,23.8831,23.8416,23.8748,23400.0
2010-08-13 11:55:00,28.77,28.8,28.72,28.73,37200.0,23.8831,23.908,23.8416,23.8499,37200.0
2010-08-13 12:00:00,28.73,28.78,28.7,28.78,34400.0,23.8499,23.8914,23.825,23.8914,34400.0
2010-08-13 12:05:00,28.78,28.82,28.75,28.8,17800.0,23.8914,23.9246,23.8665,23.908,17800.0
2010-08-13 12:10:00,28.81,28.85,28.81,28.82,18200.0,23.9163,23.9495,23.9163,23.9246,18200.0
2010-08-13 12:15:00,28.83,28.84,28.81,28.81,28000.0,23.9329,23.9412,23.9163,23.9163,28000.0
2010-08-13 12:20:00,28.81,28.81,28.77,28.78,25200.0,23.9163,23.9163,23.8831,23.8914,25200.0
2010-08-13 12:25:00,28.79,28.79,28.75,28.78,19600.0,23.8997,23.8997,23.8665,23.8914,19600.0
2010-08-13 12:30:00,28.78,28.81,28.75,28.77,44600.0,23.8914,23.9163,23.8665,23.8831,44600.0
2010-08-13 12:35:00,28.77,28.77,28.75,28.75,32600.0,23.8831,23.8831,23.8665,23.8665,32600.0
2010-08-13 12:40:00,28.76,28.8,28.76,28.78,14200.0,23.8748,23.908,23.8748,23.8914,14200.0
2010-08-13 12:45:00,28.79,28.84,28.77,28.84,12200.0,23.8997,23.9412,23.8831,23.9412,12200.0
2010-08-13 12:50:00,28.84,28.86,28.81,28.81,13200.0,23.9412,23.9578,23.9163,23.9163,13200.0
2010-08-13 12:55:00,28.82,28.89,28.8,28.86,68400.0,23.9246,23.9827,23.908,23.9578,68400.0
2010-08-13 13:00:00,28.86,28.91,28.86,28.91,27000.0,23.9578,23.9993,23.9578,23.9993,27000.0
2010-08-13 13:05:00,28.91,28.94,28.9,28.93,45800.0,23.9993,24.0242,23.991,24.0159,45800.0
2010-08-13 13:10:00,28.93,29.0,28.93,28.98,43400.0,24.0159,24.074,24.0159,24.0574,43400.0
2010-08-13 13:15:00,28.97,28.98,28.93,28.95,24800.0,24.0491,24.0574,24.0159,24.0325,24800.0
2010-08-13 13:20:00,28.95,28.96,28.94,28.95,23600.0,24.0325,24.0408,24.0242,24.0325,23600.0
2010-08-13 13:25:00,28.95,28.96,28.9,28.96,26000.0,24.0325,24.0408,23.991,24.0408,26000.0
2010-08-13 13:30:00,28.96,28.97,28.89,28.91,34200.0,24.0408,24.0491,23.9827,23.9993,34200.0
2010-08-13 13:35:00,28.91,28.93,28.88,28.93,32600.0,23.9993,24.0159,23.9744,24.0159,32600.0
2010-08-13 13:40:00,28.92,28.94,28.91,28.91,30400.0,24.0076,24.0242,23.9993,23.9993,30400.0
2010-08-13 13:45:00,28.92,28.92,28.88,28.88,16600.0,24.0076,24.0076,23.9744,23.9744,16600.0
2010-08-13 13:50:00,28.88,28.91,28.86,28.88,14400.0,23.9744,23.9993,23.9578,23.9744,14400.0
2010-08-13 13:55:00,28.88,28.89,28.85,28.85,19200.0,23.9744,23.9827,23.9495,23.9495,19200.0
2010-08-13 14:00:00,28.85,28.86,28.83,28.84,35600.0,23.9495,23.9578,23.9329,23.9412,35600.0
2010-08-13 14:05:00,28.83,28.84,28.82,28.82,28200.0,23.9329,23.9412,23.9246,23.9246,28200.0
2010-08-13 14:10:00,28.82,28.85,28.82,28.85,47400.0,23.9246,23.9495,23.9246,23.9495,47400.0
2010-08-13 14:15:00,28.85,28.89,28.85,28.89,31000.0,23.9495,23.9827,23.9495,23.9827,31000.0
2010-08-13 14:20:00,28.89,28.89,28.84,28.84,38200.0,23.9827,23.9827,23.9412,23.9412,38200.0
2010-08-13 14:25:00,28.84,28.84,28.77,28.79,51800.0,23.9412,23.9412,23.8831,23.8997,51800.0
2010-08-13 14:30:00,28.79,28.8,28.74,28.74,31600.0,23.8997,23.908,23.8582,23.8582,31600.0
2010-08-13 14:35:00,28.74,28.76,28.72,28.73,39000.0,23.8582,23.8748,23.8416,23.8499,39000.0
2010-08-13 14:40:00,28.73,28.77,28.73,28.76,34400.0,23.8499,23.8831,23.8499,23.8748,34400.0
2010-08-13 14:45:00,28.76,28.78,28.75,28.75,35400.0,23.8748,23.8914,23.8665,23.8665,35400.0
2010-08-13 14:50:00,28.77,28.81,28.75,28.77,35200.0,23.8831,23.9163,23.8665,23.8831,35200.0
2010-08-13 14:55:00,28.78,28.82,28.75,28.8,34000.0,23.8914,23.9246,23.8665,23.908,34000.0
2010-08-13 15:00:00,28.8,28.85,28.8,28.84,48200.0,23.908,23.9495,23.908,23.9412,48200.0
2010-08-13 15:05:00,28.83,28.86,28.81,28.86,41600.0,23.9329,23.9578,23.9163,23.9578,41600.0
2010-08-13 15:10:00,28.86,28.86,28.81,28.82,39400.0,23.9578,23.9578,23.9163,23.9246,39400.0
2010-08-13 15:15:00,28.82,28.85,28.82,28.85,25200.0,23.9246,23.9495,23.9246,23.9495,25200.0
2010-08-13 15:20:00,28.86,28.92,28.85,28.92,61800.0,23.9578,24.0076,23.9495,24.0076,61800.0
2010-08-13 15:25:00,28.91,28.96,28.9,28.92,51800.0,23.9993,24.0408,23.991,24.0076,51800.0
2010-08-13 15:30:00,28.91,28.92,28.9,28.92,65000.0,23.9993,24.0076,23.991,24.0076,65000.0
2010-08-13 15:35:00,28.92,28.94,28.89,28.93,85800.0,24.0076,24.0242,23.9827,24.0159,85800.0
2010-08-13 15:40:00,28.93,28.93,28.86,28.87,73600.0,24.0159,24.0159,23.9578,23.9661,73600.0
2010-08-13 15:45:00,28.86,28.9,28.84,28.86,126200.0,23.9578,23.991,23.9412,23.9578,126200.0
2010-08-13 15:50:00,28.86,28.91,28.85,28.89,91200.0,23.9578,23.9993,23.9495,23.9827,91200.0
2010-08-13 15:55:00,28.89,28.92,28.88,28.9,151200.0,23.9827,24.0076,23.9744,23.991,151200.0
2010-08-16 09:30:00,28.77,28.77,28.45,28.45,113400.0,23.8831,23.8831,23.6174,23.6174,113400.0
2010-08-16 09:35:00,28.46,28.66,28.46,28.6,146000.0,23.6257,23.7918,23.6257,23.7419,146000.0
2010-08-16 09:40:00,28.61,28.7,28.61,28.64,44400.0,23.7502,23.825,23.7502,23.7752,44400.0
2010-08-16 09:45:00,28.63,28.79,28.63,28.77,86200.0,23.7668,23.8997,23.7668,23.8831,86200.0
2010-08-16 09:50:00,28.78,28.8,28.7,28.74,46400.0,23.8914,23.908,23.825,23.8582,46400.0
2010-08-16 09:55:00,28.73,28.77,28.69,28.71,79800.0,23.8499,23.8831,23.8167,23.8333,79800.0
2010-08-16 10:00:00,28.71,28.8,28.68,28.73,76400.0,23.8333,23.908,23.8084,23.8499,76400.0
2010-08-16 10:05:00,28.72,28.78,28.7,28.7,60200.0,23.8416,23.8914,23.825,23.825,60200.0
2010-08-16 10:10:00,28.72,28.75,28.65,28.65,54000.0,23.8416,23.8665,23.7835,23.7835,54000.0
2010-08-16 10:15:00,28.65,28.71,28.6,28.62,119600.0,23.7835,23.8333,23.7419,23.7585,119600.0
2010-08-16 10:20:00,28.61,28.61,28.42,28.51,152000.0,23.7502,23.7502,23.5925,23.6672,152000.0
2010-08-16 10:25:00,28.51,28.52,28.45,28.47,27800.0,23.6672,23.6755,23.6174,23.634,27800.0
2010-08-16 10:30:00,28.48,28.58,28.48,28.56,33200.0,23.6423,23.7253,23.6423,23.7087,33200.0
2010-08-16 10:35:00,28.56,28.59,28.54,28.57,26600.0,23.7087,23.7336,23.6921,23.717,26600.0
2010-08-16 10:40:00,28.57,28.62,28.57,28.6,36800.0,23.717,23.7585,23.717,23.7419,36800.0
2010-08-16 10:45:00,28.6,28.61,28.55,28.55,62600.0,23.7419,23.7502,23.7004,23.7004,62600.0
2010-08-16 10:50:00,28.56,28.59,28.55,28.58,41000.0,23.7087,23.7336,23.7004,23.7253,41000.0
2010-08-16 10:55:00,28.57,28.63,28.55,28.57,33400.0,23.717,23.7668,23.7004,23.717,33400.0
2010-08-16 11:00:00,28.58,28.6,28.55,28.56,54200.0,23.7253,23.7419,23.7004,23.7087,54200.0
2010-08-16 11:05:00,28.55,28.58,28.53,28.53,66400.0,23.7004,23.7253,23.6838,23.6838,66400.0
2010-08-16 11:10:00,28.53,28.56,28.48,28.54,52600.0,23.6838,23.7087,23.6423,23.6921,52600.0
2010-08-16 11:15:00,28.55,28.55,28.44,28.44,42800.0,23.7004,23.7004,23.6091,23.6091,42800.0
2010-08-16 11:20:00,28.44,28.5,28.43,28.5,81200.0,23.6091,23.6589,23.6008,23.6589,81200.0
2010-08-16 11:25:00,28.5,28.54,28.47,28.47,17400.0,23.6589,23.6921,23.634,23.634,17400.0
2010-08-16 11:30:00,28.48,28.52,28.48,28.48,32200.0,23.6423,23.6755,23.6423,23.6423,32200.0
2010-08-16 11:35:00,28.47,28.53,28.47,28.52,52200.0,23.634,23.6838,23.634,23.6755,52200.0
2010-08-16 11:40:00,28.52,28.53,28.47,28.49,15800.0,23.6755,23.6838,23.634,23.6506,15800.0
2010-08-16 11:45:00,28.49,28.5,28.46,28.48,133200.0,23.6506,23.6589,23.6257,23.6423,133200.0
2010-08-16 11:50:00,28.47,28.54,28.47,28.54,25200.0,23.634,23.6921,23.634,23.6921,25200.0
2010-08-16 11:55:00,28.54,28.58,28.54,28.57,33800.0,23.6921,23.7253,23.6921,23.717,33800.0
2010-08-16 12:00:00,28.57,28.61,28.56,28.6,28400.0,23.717,23.7502,23.7087,23.7419,28400.0
2010-08-16 12:05:00,28.6,28.65,28.6,28.64,30200.0,23.7419,23.7835,23.7419,23.7752,30200.0
2010-08-16 12:10:00,28.64,28.65,28.63,28.64,12200.0,23.7752,23.7835,23.7668,23.7752,12200.0
2010-08-16 12:15:00,28.64,28.66,28.64,28.66,19400.0,23.7752,23.7918,23.7752,23.7918,19400.0
2010-08-16 12:20:00,28.66,28.68,28.65,28.68,20600.0,23.7918,23.8084,23.7835,23.8084,20600.0
2010-08-16 12:25:00,28.67,28.7,28.65,28.7,22800.0,23.8001,23.825,23.7835,23.825,22800.0
2010-08-16 12:30:00,28.7,28.72,28.68,28.7,21400.0,23.825,23.8416,23.8084,23.825,21400.0
2010-08-16 12:35:00,28.7,28.71,28.66,28.68,50200.0,23.825,23.8333,23.7918,23.8084,50200.0
2010-08-16 12:40:00,28.68,28.68,28.64,28.64,109400.0,23.8084,23.8084,23.7752,23.7752,109400.0
2010-08-16 12:45:00,28.64,28.66,28.62,28.63,27000.0,23.7752,23.7918,23.7585,23.7668,27000.0
2010-08-16 12:50:00,28.63,28.67,28.63,28.66,17600.0,23.7668,23.8001,23.7668,23.7918,17600.0
2010-08-16 12:55:00,28.66,28.67,28.65,28.65,5400.0,23.7918,23.8001,23.7835,23.7835,5400.0
2010-08-16 13:00:00,28.65,28.73,28.64,28.65,31000.0,23.7835,23.8499,23.7752,23.7835,31000.0
2010-08-16 13:05:00,28.65,28.67,28.64,28.64,31200.0,23.7835,23.8001,23.7752,23.7752,31200.0
2010-08-16 13:10:00,28.65,28.66,28.61,28.61,29800.0,23.7835,23.7918,23.7502,23.7502,29800.0
2010-08-16 13:15:00,28.61,28.65,28.6,28.61,37400.0,23.7502,23.7835,23.7419,23.7502,37400.0
2010-08-16 13:20:00,28.61,28.63,28.55,28.59,116800.0,23.7502,23.7668,23.7004,23.7336,116800.0
2010-08-16 13:25:00,28.6,28.61,28.59,28.6,14000.0,23.7419,23.7502,23.7336,23.7419,14000.0
2010-08-16 13:30:00,28.6,28.61,28.58,28.59,22600.0,23.7419,23.7502,23.7253,23.7336,22600.0
2010-08-16 13:35:00,28.59,28.6,28.56,28.59,33000.0,23.7336,23.7419,23.7087,23.7336,33000.0
2010-08-16 13:40:00,28.58,28.61,28.56,28.58,72400.0,23.7253,23.7502,23.7087,23.7253,72400.0
2010-08-16 13:45:00,28.58,28.58,28.55,28.56,14800.0,23.7253,23.7253,23.7004,23.7087,14800.0
2010-08-16 13:50:00,28.56,28.56,28.48,28.5,58800.0,23.7087,23.7087,23.6423,23.6589,58800.0
2010-08-16 13:55:00,28.51,28.54,28.5,28.52,22200.0,23.6672,23.6921,23.6589,23.6755,22200.0
2010-08-16 14:00:00,28.52,28.61,28.52,28.6,28200.0,23.6755,23.7502,23.6755,23.7419,28200.0
2010-08-16 14:05:00,28.58,28.6,28.51,28.53,50200.0,23.7253,23.7419,23.6672,23.6838,50200.0
2010-08-16 14:10:00,28.53,28.54,28.5,28.54,38200.0,23.6838,23.6921,23.6589,23.6921,38200.0
2010-08-16 14:15:00,28.55,28.59,28.55,28.58,11600.0,23.7004,23.7336,23.7004,23.7253,11600.0
2010-08-16 14:20:00,28.58,28.6,28.57,28.59,18200.0,23.7253,23.7419,23.717,23.7336,18200.0
2010-08-16 14:25:00,28.59,28.63,28.56,28.56,21400.0,23.7336,23.7668,23.7087,23.7087,21400.0
2010-08-16 14:30:00,28.56,28.59,28.56,28.57,22800.0,23.7087,23.7336,23.7087,23.717,22800.0
2010-08-16 14:35:00,28.56,28.61,28.56,28.6,16200.0,23.7087,23.7502,23.7087,23.7419,16200.0
2010-08-16 14:40:00,28.61,28.61,28.57,28.57,35000.0,23.7502,23.7502,23.717,23.717,35000.0
2010-08-16 14:45:00,28.57,28.6,28.57,28.59,22800.0,23.717,23.7419,23.717,23.7336,22800.0
2010-08-16 14:50:00,28.59,28.59,28.53,28.57,81200.0,23.7336,23.7336,23.6838,23.717,81200.0
2010-08-16 14:55:00,28.57,28.6,28.52,28.54,51000.0,23.717,23.7419,23.6755,23.6921,51000.0
2010-08-16 15:00:00,28.53,28.57,28.53,28.54,44200.0,23.6838,23.717,23.6838,23.6921,44200.0
2010-08-16 15:05:00,28.54,28.57,28.52,28.55,32200.0,23.6921,23.717,23.6755,23.7004,32200.0
2010-08-16 15:10:00,28.55,28.55,28.5,28.5,44600.0,23.7004,23.7004,23.6589,23.6589,44600.0
2010-08-16 15:15:00,28.5,28.55,28.5,28.54,62000.0,23.6589,23.7004,23.6589,23.6921,62000.0
2010-08-16 15:20:00,28.54,28.56,28.5,28.56,45400.0,23.6921,23.7087,23.6589,23.7087,45400.0
2010-08-16 15:25:00,28.56,28.61,28.55,28.59,32200.0,23.7087,23.7502,23.7004,23.7336,32200.0
2010-08-16 15:30:00,28.6,28.61,28.58,28.59,41000.0,23.7419,23.7502,23.7253,23.7336,41000.0
2010-08-16 15:35:00,28.6,28.63,28.59,28.61,79400.0,23.7419,23.7668,23.7336,23.7502,79400.0
2010-08-16 15:40:00,28.61,28.7,28.59,28.69,58200.0,23.7502,23.825,23.7336,23.8167,58200.0
2010-08-16 15:45:00,28.69,28.71,28.63,28.64,116000.0,23.8167,23.8333,23.7668,23.7752,116000.0
2010-08-16 15:50:00,28.64,28.66,28.63,28.66,112600.0,23.7752,23.7918,23.7668,23.7918,112600.0
2010-08-16 15:55:00,28.66,28.74,28.66,28.71,219200.0,23.7918,23.8582,23.7918,23.8333,219200.0
2010-08-17 09:30:00,28.86,29.0,28.82,28.97,63000.0,23.9578,24.074,23.9246,24.0491,63000.0
2010-08-17 09:35:00,28.98,28.99,28.86,28.93,43800.0,24.0574,24.0657,23.9578,24.0159,43800.0
2010-08-17 09:40:00,28.93,28.93,28.71,28.72,144000.0,24.0159,24.0159,23.8333,23.8416,144000.0
2010-08-17 09:45:00,28.72,28.78,28.65,28.7,76600.0,23.8416,23.8914,23.7835,23.825,76600.0
2010-08-17 09:50:00,28.71,28.81,28.69,28.81,45600.0,23.8333,23.9163,23.8167,23.9163,45600.0
2010-08-17 09:55:00,28.81,28.82,28.78,28.82,21200.0,23.9163,23.9246,23.8914,23.9246,21200.0
2010-08-17 10:00:00,28.84,28.86,28.77,28.78,44800.0,23.9412,23.9578,23.8831,23.8914,44800.0
2010-08-17 10:05:00,28.78,28.8,28.75,28.78,42400.0,23.8914,23.908,23.8665,23.8914,42400.0
2010-08-17 10:10:00,28.76,28.79,28.67,28.7,44400.0,23.8748,23.8997,23.8001,23.825,44400.0
2010-08-17 10:15:00,28.7,28.7,28.64,28.66,56000.0,23.825,23.825,23.7752,23.7918,56000.0
2010-08-17 10:20:00,28.65,28.74,28.64,28.73,52800.0,23.7835,23.8582,23.7752,23.8499,52800.0
2010-08-17 10:25:00,28.73,28.76,28.67,28.67,62200.0,23.8499,23.8748,23.8001,23.8001,62200.0
2010-08-17 10:30:00,28.68,28.74,28.65,28.74,34600.0,23.8084,23.8582,23.7835,23.8582,34600.0
2010-08-17 10:35:00,28.73,28.77,28.72,28.77,19400.0,23.8499,23.8831,23.8416,23.8831,19400.0
2010-08-17 10:40:00,28.77,28.82,28.75,28.76,44600.0,23.8831,23.9246,23.8665,23.8748,44600.0
2010-08-17 10:45:00,28.75,28.82,28.74,28.81,50800.0,23.8665,23.9246,23.8582,23.9163,50800.0
2010-08-17 10:50:00,28.81,28.86,28.8,28.84,129600.0,23.9163,23.9578,23.908,23.9412,129600.0
2010-08-17 10:55:00,28.84,28.85,28.79,28.84,41400.0,23.9412,23.9495,23.8997,23.9412,41400.0
2010-08-17 11:00:00,28.84,28.92,28.84,28.92,161400.0,23.9412,24.0076,23.9412,24.0076,161400.0
2010-08-17 11:05:00,28.92,28.97,28.91,28.96,25800.0,24.0076,24.0491,23.9993,24.0408,25800.0
2010-08-17 11:10:00,28.96,29.0,28.94,28.99,78600.0,24.0408,24.074,24.0242,24.0657,78600.0
2010-08-17 11:15:00,28.99,29.04,28.96,29.02,58800.0,24.0657,24.1072,24.0408,24.0906,58800.0
2010-08-17 11:20:00,29.02,29.06,29.0,29.04,22200.0,24.0906,24.1238,24.074,24.1072,22200.0
2010-08-17 11:25:00,29.03,29.06,29.02,29.02,21000.0,24.0989,24.1238,24.0906,24.0906,21000.0
2010-08-17 11:30:00,29.02,29.08,29.02,29.05,30200.0,24.0906,24.1404,24.0906,24.1155,30200.0
2010-08-17 11:35:00,29.05,29.07,29.05,29.06,17600.0,24.1155,24.1321,24.1155,24.1238,17600.0
2010-08-17 11:40:00,29.06,29.06,29.0,29.03,30000.0,24.1238,24.1238,24.074,24.0989,30000.0
2010-08-17 11:45:00,29.03,29.06,29.01,29.05,25000.0,24.0989,24.1238,24.0823,24.1155,25000.0
2010-08-17 11:50:00,29.05,29.13,29.05,29.12,27600.0,24.1155,24.1819,24.1155,24.1736,27600.0
2010-08-17 11:55:00,29.13,29.13,29.11,29.11,9400.0,24.1819,24.1819,24.1653,24.1653,9400.0
2010-08-17 12:00:00,29.12,29.15,29.12,29.13,13000.0,24.1736,24.1985,24.1736,24.1819,13000.0
2010-08-17 12:05:00,29.13,29.13,29.08,29.09,22400.0,24.1819,24.1819,24.1404,24.1487,22400.0
2010-08-17 12:10:00,29.08,29.08,29.03,29.06,18800.0,24.1404,24.1404,24.0989,24.1238,18800.0
2010-08-17 12:15:00,29.06,29.1,29.06,29.08,23000.0,24.1238,24.157,24.1238,24.1404,23000.0
2010-08-17 12:20:00,29.09,29.09,29.06,29.07,17600.0,24.1487,24.1487,24.1238,24.1321,17600.0
2010-08-17 12:25:00,29.06,29.06,29.03,29.04,19600.0,24.1238,24.1238,24.0989,24.1072,19600.0
2010-08-17 12:30:00,29.04,29.1,29.04,29.1,17600.0,24.1072,24.157,24.1072,24.157,17600.0
2010-08-17 12:35:00,29.1,29.11,29.07,29.11,25600.0,24.157,24.1653,24.1321,24.1653,25600.0
2010-08-17 12:40:00,29.11,29.11,29.05,29.06,26800.0,24.1653,24.1653,24.1155,24.1238,26800.0
2010-08-17 12:45:00,29.06,29.07,29.04,29.06,19000.0,24.1238,24.1321,24.1072,24.1238,19000.0
2010-08-17 12:50:00,29.06,29.08,29.05,29.07,51800.0,24.1238,24.1404,24.1155,24.1321,51800.0
2010-08-17 12:55:00,29.06,29.1,29.04,29.06,73800.0,24.1238,24.157,24.1072,24.1238,73800.0
2010-08-17 13:00:00,29.07,29.11,29.06,29.11,44600.0,24.1321,24.1653,24.1238,24.1653,44600.0
2010-08-17 13:05:00,29.11,29.13,29.1,29.13,14000.0,24.1653,24.1819,24.157,24.1819,14000.0
2010-08-17 13:10:00,29.13,29.2,29.13,29.2,23600.0,24.1819,24.24,24.1819,24.24,23600.0
2010-08-17 13:15:00,29.22,29.25,29.21,29.25,57600.0,24.2566,24.2815,24.2483,24.2815,57600.0
2010-08-17 13:20:00,29.25,29.28,29.25,29.28,31200.0,24.2815,24.3064,24.2815,24.3064,31200.0
2010-08-17 13:25:00,29.28,29.32,29.28,29.32,28600.0,24.3064,24.3396,24.3064,24.3396,28600.0
2010-08-17 13:30:00,29.32,29.35,29.31,29.32,42400.0,24.3396,24.3645,24.3313,24.3396,42400.0
2010-08-17 13:35:00,29.32,29.32,29.29,29.32,67800.0,24.3396,24.3396,24.3147,24.3396,67800.0
2010-08-17 13:40:00,29.32,29.4,29.31,29.39,35200.0,24.3396,24.4061,24.3313,24.3978,35200.0
2010-08-17 13:45:00,29.39,29.44,29.39,29.43,37800.0,24.3978,24.4393,24.3978,24.431,37800.0
2010-08-17 13:50:00,29.42,29.43,29.38,29.41,45000.0,24.4227,24.431,24.3895,24.4144,45000.0
2010-08-17 13:55:00,29.41,29.44,29.41,29.43,56600.0,24.4144,24.4393,24.4144,24.431,56600.0
2010-08-17 14:00:00,29.43,29.43,29.41,29.42,24800.0,24.431,24.431,24.4144,24.4227,24800.0
2010-08-17 14:05:00,29.41,29.42,29.37,29.38,39600.0,24.4144,24.4227,24.3812,24.3895,39600.0
2010-08-17 14:10:00,29.38,29.43,29.36,29.38,121600.0,24.3895,24.431,24.3729,24.3895,121600.0
2010-08-17 14:15:00,29.39,29.4,29.36,29.36,59400.0,24.3978,24.4061,24.3729,24.3729,59400.0
2010-08-17 14:20:00,29.36,29.36,29.35,29.36,20800.0,24.3729,24.3729,24.3645,24.3729,20800.0
2010-08-17 14:25:00,29.36,29.43,29.36,29.42,44400.0,24.3729,24.431,24.3729,24.4227,44400.0
2010-08-17 14:30:00,29.43,29.48,29.43,29.48,48800.0,24.431,24.4725,24.431,24.4725,48800.0
2010-08-17 14:35:00,29.48,29.5,29.47,29.5,55200.0,24.4725,24.4891,24.4642,24.4891,55200.0
2010-08-17 14:40:00,29.5,29.5,29.47,29.47,58000.0,24.4891,24.4891,24.4642,24.4642,58000.0
2010-08-17 14:45:00,29.47,29.55,29.45,29.53,79600.0,24.4642,24.5306,24.4476,24.514,79600.0
2010-08-17 14:50:00,29.54,29.56,29.51,29.55,50200.0,24.5223,24.5389,24.4974,24.5306,50200.0
2010-08-17 14:55:00,29.56,29.56,29.52,29.54,60800.0,24.5389,24.5389,24.5057,24.5223,60800.0
2010-08-17 15:00:00,29.53,29.54,29.49,29.51,75800.0,24.514,24.5223,24.4808,24.4974,75800.0
2010-08-17 15:05:00,29.51,29.51,29.46,29.48,70800.0,24.4974,24.4974,24.4559,24.4725,70800.0
2010-08-17 15:10:00,29.48,29.48,29.43,29.48,45200.0,24.4725,24.4725,24.431,24.4725,45200.0
2010-08-17 15:15:00,29.49,29.5,29.46,29.46,66200.0,24.4808,24.4891,24.4559,24.4559,66200.0
2010-08-17 15:20:00,29.46,29.47,29.44,29.46,71000.0,24.4559,24.4642,24.4393,24.4559,71000.0
2010-08-17 15:25:00,29.47,29.48,29.46,29.47,49400.0,24.4642,24.4725,24.4559,24.4642,49400.0
2010-08-17 15:30:00,29.47,29.47,29.42,29.43,71000.0,24.4642,24.4642,24.4227,24.431,71000.0
2010-08-17 15:35:00,29.43,29.43,29.34,29.37,148800.0,24.431,24.431,24.3562,24.3812,148800.0
2010-08-17 15:40:00,29.36,29.37,29.31,29.31,157600.0,24.3729,24.3812,24.3313,24.3313,157600.0
2010-08-17 15:45:00,29.31,29.32,29.29,29.31,107600.0,24.3313,24.3396,24.3147,24.3313,107600.0
2010-08-17 15:50:00,29.31,29.35,29.28,29.29,165800.0,24.3313,24.3645,24.3064,24.3147,165800.0
2010-08-17 15:55:00,29.29,29.29,29.25,29.29,223600.0,24.3147,24.3147,24.2815,24.3147,223600.0
2010-08-18 09:30:00,29.3,29.31,29.07,29.07,36200.0,24.323,24.3313,24.1321,24.1321,36200.0
2010-08-18 09:35:00,29.1,29.22,29.1,29.16,29800.0,24.157,24.2566,24.157,24.2068,29800.0
2010-08-18 09:40:00,29.15,29.25,29.13,29.13,41400.0,24.1985,24.2815,24.1819,24.1819,41400.0
2010-08-18 09:45:00,29.13,29.14,29.09,29.13,22400.0,24.1819,24.1902,24.1487,24.1819,22400.0
2010-08-18 09:50:00,29.13,29.17,29.08,29.11,23200.0,24.1819,24.2151,24.1404,24.1653,23200.0
2010-08-18 09:55:00,29.11,29.14,29.1,29.14,12600.0,24.1653,24.1902,24.157,24.1902,12600.0
2010-08-18 10:00:00,29.14,29.23,29.13,29.21,27200.0,24.1902,24.2649,24.1819,24.2483,27200.0
2010-08-18 10:05:00,29.2,29.23,29.18,29.21,16600.0,24.24,24.2649,24.2234,24.2483,16600.0
2010-08-18 10:10:00,29.21,29.25,29.21,29.22,10000.0,24.2483,24.2815,24.2483,24.2566,10000.0
2010-08-18 10:15:00,29.23,29.25,29.18,29.19,26200.0,24.2649,24.2815,24.2234,24.2317,26200.0
2010-08-18 10:20:00,29.18,29.18,29.11,29.12,19600.0,24.2234,24.2234,24.1653,24.1736,19600.0
2010-08-18 10:25:00,29.13,29.14,29.07,29.08,24400.0,24.1819,24.1902,24.1321,24.1404,24400.0
2010-08-18 10:30:00,29.09,29.13,29.09,29.11,21200.0,24.1487,24.1819,24.1487,24.1653,21200.0
2010-08-18 10:35:00,29.1,29.14,29.1,29.11,12000.0,24.157,24.1902,24.157,24.1653,12000.0
2010-08-18 10:40:00,29.11,29.15,29.1,29.11,25800.0,24.1653,24.1985,24.157,24.1653,25800.0
2010-08-18 10:45:00,29.11,29.14,29.11,29.11,42400.0,24.1653,24.1902,24.1653,24.1653,42400.0
2010-08-18 10:50:00,29.11,29.13,29.08,29.09,37600.0,24.1653,24.1819,24.1404,24.1487,37600.0
2010-08-18 10:55:00,29.09,29.14,29.08,29.14,32600.0,24.1487,24.1902,24.1404,24.1902,32600.0
2010-08-18 11:00:00,29.14,29.18,29.11,29.17,21800.0,24.1902,24.2234,24.1653,24.2151,21800.0
2010-08-18 11:05:00,29.17,29.23,29.17,29.21,16000.0,24.2151,24.2649,24.2151,24.2483,16000.0
2010-08-18 11:10:00,29.2,29.21,29.16,29.18,22400.0,24.24,24.2483,24.2068,24.2234,22400.0
2010-08-18 11:15:00,29.18,29.18,29.13,29.14,13200.0,24.2234,24.2234,24.1819,24.1902,13200.0
2010-08-18 11:20:00,29.14,29.25,29.14,29.25,31800.0,24.1902,24.2815,24.1902,24.2815,31800.0
2010-08-18 11:25:00,29.27,29.31,29.23,29.25,40400.0,24.2981,24.3313,24.2649,24.2815,40400.0
2010-08-18 11:30:00,29.25,29.28,29.24,29.25,22200.0,24.2815,24.3064,24.2732,24.2815,22200.0
2010-08-18 11:35:00,29.24,29.26,29.22,29.25,32800.0,24.2732,24.2898,24.2566,24.2815,32800.0
2010-08-18 11:40:00,29.25,29.26,29.23,29.24,18200.0,24.2815,24.2898,24.2649,24.2732,18200.0
2010-08-18 11:45:00,29.24,29.3,29.24,29.28,16600.0,24.2732,24.323,24.2732,24.3064,16600.0
2010-08-18 11:50:00,29.28,29.3,29.26,29.28,30200.0,24.3064,24.323,24.2898,24.3064,30200.0
2010-08-18 11:55:00,29.26,29.31,29.24,29.26,40600.0,24.2898,24.3313,24.2732,24.2898,40600.0
2010-08-18 12:00:00,29.27,29.29,29.23,29.25,49800.0,24.2981,24.3147,24.2649,24.2815,49800.0
2010-08-18 12:05:00,29.24,29.25,29.22,29.24,13600.0,24.2732,24.2815,24.2566,24.2732,13600.0
2010-08-18 12:10:00,29.23,29.24,29.21,29.23,7000.0,24.2649,24.2732,24.2483,24.2649,7000.0
2010-08-18 12:15:00,29.23,29.27,29.22,29.26,33000.0,24.2649,24.2981,24.2566,24.2898,33000.0
2010-08-18 12:20:00,29.26,29.27,29.23,29.23,9400.0,24.2898,24.2981,24.2649,24.2649,9400.0
2010-08-18 12:25:00,29.23,29.28,29.23,29.28,31400.0,24.2649,24.3064,24.2649,24.3064,31400.0
2010-08-18 12:30:00,29.28,29.29,29.25,29.25,36200.0,24.3064,24.3147,24.2815,24.2815,36200.0
2010-08-18 12:35:00,29.27,29.27,29.21,29.22,21200.0,24.2981,24.2981,24.2483,24.2566,21200.0
2010-08-18 12:40:00,29.21,29.28,29.21,29.27,24600.0,24.2483,24.3064,24.2483,24.2981,24600.0
2010-08-18 12:45:00,29.26,29.29,29.25,29.29,25200.0,24.2898,24.3147,24.2815,24.3147,25200.0
2010-08-18 12:50:00,29.28,29.36,29.25,29.36,105400.0,24.3064,24.3729,24.2815,24.3729,105400.0
2010-08-18 12:55:00,29.36,29.42,29.35,29.4,58800.0,24.3729,24.4227,24.3645,24.4061,58800.0
2010-08-18 13:00:00,29.4,29.42,29.38,29.41,25800.0,24.4061,24.4227,24.3895,24.4144,25800.0
2010-08-18 13:05:00,29.42,29.52,29.42,29.5,25000.0,24.4227,24.5057,24.4227,24.4891,25000.0
2010-08-18 13:10:00,29.5,29.53,29.47,29.48,67400.0,24.4891,24.514,24.4642,24.4725,67400.0
2010-08-18 13:15:00,29.49,29.55,29.49,29.54,25000.0,24.4808,24.5306,24.4808,24.5223,25000.0
2010-08-18 13:20:00,29.55,29.55,29.5,29.5,21800.0,24.5306,24.5306,24.4891,24.4891,21800.0
2010-08-18 13:25:00,29.52,29.56,29.51,29.56,15400.0,24.5057,24.5389,24.4974,24.5389,15400.0
2010-08-18 13:30:00,29.57,29.61,29.56,29.6,54400.0,24.5472,24.5804,24.5389,24.5721,54400.0
2010-08-18 13:35:00,29.6,29.61,29.56,29.56,20200.0,24.5721,24.5804,24.5389,24.5389,20200.0
2010-08-18 13:40:00,29.57,29.58,29.55,29.57,10000.0,24.5472,24.5555,24.5306,24.5472,10000.0
2010-08-18 13:45:00,29.57,29.61,29.56,29.6,37600.0,24.5472,24.5804,24.5389,24.5721,37600.0
2010-08-18 13:50:00,29.59,29.61,29.58,29.59,9200.0,24.5638,24.5804,24.5555,24.5638,9200.0
2010-08-18 13:55:00,29.6,29.6,29.53,29.54,109600.0,24.5721,24.5721,24.514,24.5223,109600.0
2010-08-18 14:00:00,29.55,29.59,29.51,29.51,28600.0,24.5306,24.5638,24.4974,24.4974,28600.0
2010-08-18 14:05:00,29.52,29.53,29.5,29.52,19600.0,24.5057,24.514,24.4891,24.5057,19600.0
2010-08-18 14:10:00,29.52,29.55,29.51,29.55,24600.0,24.5057,24.5306,24.4974,24.5306,24600.0
2010-08-18 14:15:00,29.55,29.56,29.52,29.53,19000.0,24.5306,24.5389,24.5057,24.514,19000.0
2010-08-18 14:20:00,29.53,29.56,29.53,29.53,27000.0,24.514,24.5389,24.514,24.514,27000.0
2010-08-18 14:25:00,29.53,29.53,29.49,29.5,14800.0,24.514,24.514,24.4808,24.4891,14800.0
2010-08-18 14:30:00,29.5,29.51,29.46,29.48,30400.0,24.4891,24.4974,24.4559,24.4725,30400.0
2010-08-18 14:35:00,29.48,29.53,29.48,29.5,45200.0,24.4725,24.514,24.4725,24.4891,45200.0
2010-08-18 14:40:00,29.5,29.51,29.48,29.48,58800.0,24.4891,24.4974,24.4725,24.4725,58800.0
2010-08-18 14:45:00,29.49,29.54,29.49,29.53,50800.0,24.4808,24.5223,24.4808,24.514,50800.0
2010-08-18 14:50:00,29.53,29.58,29.53,29.57,33200.0,24.514,24.5555,24.514,24.5472,33200.0
2010-08-18 14:55:00,29.56,29.57,29.53,29.55,35600.0,24.5389,24.5472,24.514,24.5306,35600.0
2010-08-18 15:00:00,29.55,29.57,29.54,29.54,37000.0,24.5306,24.5472,24.5223,24.5223,37000.0
2010-08-18 15:05:00,29.54,29.57,29.5,29.52,55000.0,24.5223,24.5472,24.4891,24.5057,55000.0
2010-08-18 15:10:00,29.52,29.54,29.46,29.49,36400.0,24.5057,24.5223,24.4559,24.4808,36400.0
2010-08-18 15:15:00,29.5,29.53,29.47,29.47,31200.0,24.4891,24.514,24.4642,24.4642,31200.0
2010-08-18 15:20:00,29.48,29.5,29.45,29.47,39800.0,24.4725,24.4891,24.4476,24.4642,39800.0
2010-08-18 15:25:00,29.46,29.49,29.43,29.48,35600.0,24.4559,24.4808,24.431,24.4725,35600.0
2010-08-18 15:30:00,29.48,29.54,29.46,29.53,66200.0,24.4725,24.5223,24.4559,24.514,66200.0
2010-08-18 15:35:00,29.53,29.53,29.47,29.49,53800.0,24.514,24.514,24.4642,24.4808,53800.0
2010-08-18 15:40:00,29.49,29.5,29.43,29.47,75200.0,24.4808,24.4891,24.431,24.4642,75200.0
2010-08-18 15:45:00,29.47,29.5,29.44,29.45,84600.0,24.4642,24.4891,24.4393,24.4476,84600.0
2010-08-18 15:50:00,29.45,29.47,29.36,29.39,219600.0,24.4476,24.4642,24.3729,24.3978,219600.0
2010-08-18 15:55:00,29.39,29.42,29.35,29.36,263000.0,24.3978,24.4227,24.3645,24.3729,263000.0
2010-08-19 09:30:00,29.25,29.25,29.14,29.19,26200.0,24.2815,24.2815,24.1902,24.2317,26200.0
2010-08-19 09:35:00,29.2,29.25,29.17,29.2,28800.0,24.24,24.2815,24.2151,24.24,28800.0
2010-08-19 09:40:00,29.18,29.32,29.18,29.3,18600.0,24.2234,24.3396,24.2234,24.323,18600.0
2010-08-19 09:45:00,29.29,29.3,29.22,29.22,15400.0,24.3147,24.323,24.2566,24.2566,15400.0
2010-08-19 09:50:00,29.22,29.22,29.09,29.1,22800.0,24.2566,24.2566,24.1487,24.157,22800.0
2010-08-19 09:55:00,29.11,29.17,29.11,29.17,16800.0,24.1653,24.2151,24.1653,24.2151,16800.0
2010-08-19 10:00:00,29.15,29.15,28.85,28.85,50800.0,24.1985,24.1985,23.9495,23.9495,50800.0
2010-08-19 10:05:00,28.86,28.96,28.84,28.91,19200.0,23.9578,24.0408,23.9412,23.9993,19200.0
2010-08-19 10:10:00,28.92,29.01,28.89,28.95,13400.0,24.0076,24.0823,23.9827,24.0325,13400.0
2010-08-19 10:15:00,28.96,29.04,28.94,29.0,27800.0,24.0408,24.1072,24.0242,24.074,27800.0
2010-08-19 10:20:00,28.99,29.0,28.93,28.94,26400.0,24.0657,24.074,24.0159,24.0242,26400.0
2010-08-19 10:25:00,28.95,28.98,28.89,28.98,39200.0,24.0325,24.0574,23.9827,24.0574,39200.0
2010-08-19 10:30:00,28.97,29.03,28.96,29.03,80400.0,24.0491,24.0989,24.0408,24.0989,80400.0
2010-08-19 10:35:00,29.03,29.06,28.93,28.93,26800.0,24.0989,24.1238,24.0159,24.0159,26800.0
2010-08-19 10:40:00,28.94,28.96,28.86,28.88,38800.0,24.0242,24.0408,23.9578,23.9744,38800.0
2010-08-19 10:45:00,28.88,28.97,28.87,28.97,21600.0,23.9744,24.0491,23.9661,24.0491,21600.0
2010-08-19 10:50:00,28.97,28.97,28.88,28.88,21400.0,24.0491,24.0491,23.9744,23.9744,21400.0
2010-08-19 10:55:00,28.88,28.96,28.88,28.91,27000.0,23.9744,24.0408,23.9744,23.9993,27000.0
2010-08-19 11:00:00,28.91,28.94,28.91,28.91,75000.0,23.9993,24.0242,23.9993,23.9993,75000.0
2010-08-19 11:05:00,28.91,28.92,28.84,28.86,47400.0,23.9993,24.0076,23.9412,23.9578,47400.0
2010-08-19 11:10:00,28.86,28.89,28.83,28.85,15800.0,23.9578,23.9827,23.9329,23.9495,15800.0
2010-08-19 11:15:00,28.85,28.89,28.85,28.88,12000.0,23.9495,23.9827,23.9495,23.9744,12000.0
2010-08-19 11:20:00,28.89,28.93,28.86,28.89,15400.0,23.9827,24.0159,23.9578,23.9827,15400.0
2010-08-19 11:25:00,28.88,28.89,28.84,28.85,10400.0,23.9744,23.9827,23.9412,23.9495,10400.0
2010-08-19 11:30:00,28.86,28.87,28.79,28.81,24000.0,23.9578,23.9661,23.8997,23.9163,24000.0
2010-08-19 11:35:00,28.8,28.82,28.74,28.79,25000.0,23.908,23.9246,23.8582,23.8997,25000.0
2010-08-19 11:40:00,28.79,28.8,28.75,28.8,29600.0,23.8997,23.908,23.8665,23.908,29600.0
2010-08-19 11:45:00,28.79,28.83,28.78,28.78,25000.0,23.8997,23.9329,23.8914,23.8914,25000.0
2010-08-19 11:50:00,28.78,28.78,28.72,28.73,40600.0,23.8914,23.8914,23.8416,23.8499,40600.0
2010-08-19 11:55:00,28.73,28.79,28.72,28.79,26400.0,23.8499,23.8997,23.8416,23.8997,26400.0
2010-08-19 12:00:00,28.78,28.81,28.78,28.79,20600.0,23.8914,23.9163,23.8914,23.8997,20600.0
2010-08-19 12:05:00,28.79,28.81,28.78,28.8,13000.0,23.8997,23.9163,23.8914,23.908,13000.0
2010-08-19 12:10:00,28.79,28.79,28.75,28.75,27400.0,23.8997,23.8997,23.8665,23.8665,27400.0
2010-08-19 12:15:00,28.76,28.82,28.74,28.81,25000.0,23.8748,23.9246,23.8582,23.9163,25000.0
2010-08-19 12:20:00,28.82,28.84,28.78,28.83,23200.0,23.9246,23.9412,23.8914,23.9329,23200.0
2010-08-19 12:25:00,28.82,28.83,28.82,28.83,9200.0,23.9246,23.9329,23.9246,23.9329,9200.0
2010-08-19 12:30:00,28.82,28.82,28.78,28.78,9800.0,23.9246,23.9246,23.8914,23.8914,9800.0
2010-08-19 12:35:00,28.78,28.81,28.77,28.81,17200.0,23.8914,23.9163,23.8831,23.9163,17200.0
2010-08-19 12:40:00,28.81,28.82,28.8,28.81,8400.0,23.9163,23.9246,23.908,23.9163,8400.0
2010-08-19 12:45:00,28.8,28.82,28.8,28.81,9600.0,23.908,23.9246,23.908,23.9163,9600.0
2010-08-19 12:50:00,28.8,28.83,28.78,28.78,29600.0,23.908,23.9329,23.8914,23.8914,29600.0
2010-08-19 12:55:00,28.76,28.81,28.75,28.81,29800.0,23.8748,23.9163,23.8665,23.9163,29800.0
2010-08-19 13:00:00,28.82,28.86,28.81,28.83,16000.0,23.9246,23.9578,23.9163,23.9329,16000.0
2010-08-19 13:05:00,28.82,28.83,28.79,28.81,12400.0,23.9246,23.9329,23.8997,23.9163,12400.0
2010-08-19 13:10:00,28.82,28.83,28.81,28.81,12000.0,23.9246,23.9329,23.9163,23.9163,12000.0
2010-08-19 13:15:00,28.81,28.86,28.8,28.86,16400.0,23.9163,23.9578,23.908,23.9578,16400.0
2010-08-19 13:20:00,28.87,28.89,28.86,28.88,14000.0,23.9661,23.9827,23.9578,23.9744,14000.0
2010-08-19 13:25:00,28.89,28.89,28.86,28.87,16000.0,23.9827,23.9827,23.9578,23.9661,16000.0
2010-08-19 13:30:00,28.86,28.87,28.86,28.86,11800.0,23.9578,23.9661,23.9578,23.9578,11800.0
2010-08-19 13:35:00,28.86,28.87,28.82,28.87,28200.0,23.9578,23.9661,23.9246,23.9661,28200.0
2010-08-19 13:40:00,28.87,28.87,28.82,28.82,9000.0,23.9661,23.9661,23.9246,23.9246,9000.0
2010-08-19 13:45:00,28.81,28.84,28.8,28.8,12000.0,23.9163,23.9412,23.908,23.908,12000.0
2010-08-19 13:50:00,28.81,28.81,28.79,28.8,12200.0,23.9163,23.9163,23.8997,23.908,12200.0
2010-08-19 13:55:00,28.8,28.8,28.75,28.75,18800.0,23.908,23.908,23.8665,23.8665,18800.0
2010-08-19 14:00:00,28.75,28.78,28.74,28.78,30200.0,23.8665,23.8914,23.8582,23.8914,30200.0
2010-08-19 14:05:00,28.78,28.81,28.75,28.81,34400.0,23.8914,23.9163,23.8665,23.9163,34400.0
2010-08-19 14:10:00,28.8,28.81,28.79,28.81,19000.0,23.908,23.9163,23.8997,23.9163,19000.0
2010-08-19 14:15:00,28.81,28.82,28.79,28.82,30800.0,23.9163,23.9246,23.8997,23.9246,30800.0
2010-08-19 14:20:00,28.83,28.88,28.82,28.88,19400.0,23.9329,23.9744,23.9246,23.9744,19400.0
2010-08-19 14:25:00,28.88,28.88,28.86,28.87,23000.0,23.9744,23.9744,23.9578,23.9661,23000.0
2010-08-19 14:30:00,28.88,28.89,28.86,28.88,34200.0,23.9744,23.9827,23.9578,23.9744,34200.0
2010-08-19 14:35:00,28.88,28.9,28.85,28.88,48600.0,23.9744,23.991,23.9495,23.9744,48600.0
2010-08-19 14:40:00,28.88,28.88,28.84,28.88,47800.0,23.9744,23.9744,23.9412,23.9744,47800.0
2010-08-19 14:45:00,28.88,28.88,28.86,28.88,30000.0,23.9744,23.9744,23.9578,23.9744,30000.0
2010-08-19 14:50:00,28.88,28.93,28.87,28.91,37800.0,23.9744,24.0159,23.9661,23.9993,37800.0
2010-08-19 14:55:00,28.91,28.93,28.9,28.92,37800.0,23.9993,24.0159,23.991,24.0076,37800.0
2010-08-19 15:00:00,28.91,28.91,28.89,28.91,73000.0,23.9993,23.9993,23.9827,23.9993,73000.0
2010-08-19 15:05:00,28.91,28.95,28.9,28.92,28800.0,23.9993,24.0325,23.991,24.0076,28800.0
2010-08-19 15:10:00,28.93,29.0,28.93,29.0,21000.0,24.0159,24.074,24.0159,24.074,21000.0
2010-08-19 15:15:00,29.0,29.04,28.98,29.0,33400.0,24.074,24.1072,24.0574,24.074,33400.0
2010-08-19 15:20:00,29.0,29.06,28.98,29.06,33600.0,24.074,24.1238,24.0574,24.1238,33600.0
2010-08-19 15:25:00,29.06,29.07,29.02,29.02,57600.0,24.1238,24.1321,24.0906,24.0906,57600.0
2010-08-19 15:30:00,29.01,29.1,29.0,29.09,68600.0,24.0823,24.157,24.074,24.1487,68600.0
2010-08-19 15:35:00,29.09,29.11,29.05,29.07,81400.0,24.1487,24.1653,24.1155,24.1321,81400.0
2010-08-19 15:40:00,29.07,29.08,29.02,29.04,82400.0,24.1321,24.1404,24.0906,24.1072,82400.0
2010-08-19 15:45:00,29.04,29.06,29.02,29.04,81200.0,24.1072,24.1238,24.0906,24.1072,81200.0
2010-08-19 15:50:00,29.04,29.07,29.0,29.07,122000.0,24.1072,24.1321,24.074,24.1321,122000.0
2010-08-19 15:55:00,29.07,29.08,29.03,29.04,191000.0,24.1321,24.1404,24.0989,24.1072,191000.0
2010-08-20 09:30:00,28.78,28.97,28.78,28.96,236600.0,23.8914,24.0491,23.8914,24.0408,236600.0
2010-08-20 09:35:00,28.94,28.94,28.83,28.86,10800.0,24.0242,24.0242,23.9329,23.9578,10800.0
2010-08-20 09:40:00,28.86,28.86,28.72,28.74,13000.0,23.9578,23.9578,23.8416,23.8582,13000.0
2010-08-20 09:45:00,28.74,28.75,28.67,28.68,58800.0,23.8582,23.8665,23.8001,23.8084,58800.0
2010-08-20 09:50:00,28.69,28.72,28.67,28.72,15600.0,23.8167,23.8416,23.8001,23.8416,15600.0
2010-08-20 09:55:00,28.72,28.79,28.7,28.78,24600.0,23.8416,23.8997,23.825,23.8914,24600.0
2010-08-20 10:00:00,28.78,28.81,28.77,28.79,23400.0,23.8914,23.9163,23.8831,23.8997,23400.0
2010-08-20 10:05:00,28.79,28.8,28.75,28.8,25000.0,23.8997,23.908,23.8665,23.908,25000.0
2010-08-20 10:10:00,28.79,28.8,28.72,28.75,33200.0,23.8997,23.908,23.8416,23.8665,33200.0
2010-08-20 10:15:00,28.75,28.8,28.74,28.76,13600.0,23.8665,23.908,23.8582,23.8748,13600.0
2010-08-20 10:20:00,28.74,28.77,28.71,28.77,17200.0,23.8582,23.8831,23.8333,23.8831,17200.0
2010-08-20 10:25:00,28.75,28.78,28.74,28.76,16000.0,23.8665,23.8914,23.8582,23.8748,16000.0
2010-08-20 10:30:00,28.78,28.79,28.75,28.77,16800.0,23.8914,23.8997,23.8665,23.8831,16800.0
2010-08-20 10:35:00,28.77,28.81,28.76,28.76,33200.0,23.8831,23.9163,23.8748,23.8748,33200.0
2010-08-20 10:40:00,28.76,28.78,28.74,28.77,15000.0,23.8748,23.8914,23.8582,23.8831,15000.0
2010-08-20 10:45:00,28.77,28.78,28.75,28.75,28400.0,23.8831,23.8914,23.8665,23.8665,28400.0
2010-08-20 10:50:00,28.75,28.79,28.74,28.76,47400.0,23.8665,23.8997,23.8582,23.8748,47400.0
2010-08-20 10:55:00,28.75,28.79,28.75,28.76,11600.0,23.8665,23.8997,23.8665,23.8748,11600.0
2010-08-20 11:00:00,28.76,28.78,28.75,28.78,14600.0,23.8748,23.8914,23.8665,23.8914,14600.0
2010-08-20 11:05:00,28.77,28.84,28.77,28.83,21200.0,23.8831,23.9412,23.8831,23.9329,21200.0
2010-08-20 11:10:00,28.84,28.85,28.82,28.84,22400.0,23.9412,23.9495,23.9246,23.9412,22400.0
2010-08-20 11:15:00,28.85,28.87,28.84,28.84,22000.0,23.9495,23.9661,23.9412,23.9412,22000.0
2010-08-20 11:20:00,28.84,28.84,28.82,28.83,14200.0,23.9412,23.9412,23.9246,23.9329,14200.0
2010-08-20 11:25:00,28.83,28.84,28.8,28.84,22400.0,23.9329,23.9412,23.908,23.9412,22400.0
2010-08-20 11:30:00,28.84,28.85,28.77,28.77,30800.0,23.9412,23.9495,23.8831,23.8831,30800.0
2010-08-20 11:35:00,28.77,28.77,28.71,28.73,91000.0,23.8831,23.8831,23.8333,23.8499,91000.0
2010-08-20 11:40:00,28.73,28.74,28.71,28.71,53800.0,23.8499,23.8582,23.8333,23.8333,53800.0
2010-08-20 11:45:00,28.72,28.73,28.67,28.67,25200.0,23.8416,23.8499,23.8001,23.8001,25200.0
2010-08-20 11:50:00,28.66,28.68,28.61,28.64,38200.0,23.7918,23.8084,23.7502,23.7752,38200.0
2010-08-20 11:55:00,28.64,28.66,28.63,28.65,43400.0,23.7752,23.7918,23.7668,23.7835,43400.0
2010-08-20 12:00:00,28.65,28.73,28.65,28.73,9800.0,23.7835,23.8499,23.7835,23.8499,9800.0
2010-08-20 12:05:00,28.74,28.74,28.73,28.74,6000.0,23.8582,23.8582,23.8499,23.8582,6000.0
2010-08-20 12:10:00,28.74,28.74,28.68,28.68,6600.0,23.8582,23.8582,23.8084,23.8084,6600.0
2010-08-20 12:15:00,28.68,28.69,28.66,28.66,26000.0,23.8084,23.8167,23.7918,23.7918,26000.0
2010-08-20 12:20:00,28.66,28.72,28.66,28.72,13000.0,23.7918,23.8416,23.7918,23.8416,13000.0
2010-08-20 12:25:00,28.71,28.72,28.66,28.67,18200.0,23.8333,23.8416,23.7918,23.8001,18200.0
2010-08-20 12:30:00,28.67,28.68,28.66,28.66,22400.0,23.8001,23.8084,23.7918,23.7918,22400.0
2010-08-20 12:35:00,28.66,28.66,28.63,28.63,16200.0,23.7918,23.7918,23.7668,23.7668,16200.0
2010-08-20 12:40:00,28.63,28.63,28.6,28.61,12000.0,23.7668,23.7668,23.7419,23.7502,12000.0
2010-08-20 12:45:00,28.61,28.63,28.61,28.63,7800.0,23.7502,23.7668,23.7502,23.7668,7800.0
2010-08-20 12:50:00,28.63,28.64,28.6,28.61,19000.0,23.7668,23.7752,23.7419,23.7502,19000.0
2010-08-20 12:55:00,28.61,28.63,28.59,28.59,16000.0,23.7502,23.7668,23.7336,23.7336,16000.0
2010-08-20 13:00:00,28.61,28.66,28.6,28.64,34200.0,23.7502,23.7918,23.7419,23.7752,34200.0
2010-08-20 13:05:00,28.64,28.64,28.61,28.61,17000.0,23.7752,23.7752,23.7502,23.7502,17000.0
2010-08-20 13:10:00,28.61,28.62,28.59,28.6,20400.0,23.7502,23.7585,23.7336,23.7419,20400.0
2010-08-20 13:15:00,28.61,28.62,28.61,28.61,9600.0,23.7502,23.7585,23.7502,23.7502,9600.0
2010-08-20 13:20:00,28.61,28.65,28.61,28.63,21800.0,23.7502,23.7835,23.7502,23.7668,21800.0
2010-08-20 13:25:00,28.64,28.68,28.63,28.67,11200.0,23.7752,23.8084,23.7668,23.8001,11200.0
2010-08-20 13:30:00,28.67,28.67,28.62,28.63,17400.0,23.8001,23.8001,23.7585,23.7668,17400.0
2010-08-20 13:35:00,28.62,28.62,28.58,28.61,12000.0,23.7585,23.7585,23.7253,23.7502,12000.0
2010-08-20 13:40:00,28.6,28.61,28.59,28.59,19800.0,23.7419,23.7502,23.7336,23.7336,19800.0
2010-08-20 13:45:00,28.59,28.6,28.56,28.57,18400.0,23.7336,23.7419,23.7087,23.717,18400.0
2010-08-20 13:50:00,28.58,28.63,28.58,28.62,8000.0,23.7253,23.7668,23.7253,23.7585,8000.0
2010-08-20 13:55:00,28.62,28.63,28.57,28.59,12200.0,23.7585,23.7668,23.717,23.7336,12200.0
2010-08-20 14:00:00,28.59,28.63,28.58,28.61,13800.0,23.7336,23.7668,23.7253,23.7502,13800.0
2010-08-20 14:05:00,28.61,28.65,28.61,28.64,15400.0,23.7502,23.7835,23.7502,23.7752,15400.0
2010-08-20 14:10:00,28.64,28.66,28.64,28.66,22000.0,23.7752,23.7918,23.7752,23.7918,22000.0
2010-08-20 14:15:00,28.66,28.67,28.64,28.65,26000.0,23.7918,23.8001,23.7752,23.7835,26000.0
2010-08-20 14:20:00,28.65,28.66,28.64,28.66,12200.0,23.7835,23.7918,23.7752,23.7918,12200.0
2010-08-20 14:25:00,28.66,28.66,28.64,28.64,14600.0,23.7918,23.7918,23.7752,23.7752,14600.0
2010-08-20 14:30:00,28.64,28.7,28.64,28.68,29200.0,23.7752,23.825,23.7752,23.8084,29200.0
2010-08-20 14:35:00,28.68,28.68,28.66,28.67,22000.0,23.8084,23.8084,23.7918,23.8001,22000.0
2010-08-20 14:40:00,28.67,28.71,28.67,28.71,19600.0,23.8001,23.8333,23.8001,23.8333,19600.0
2010-08-20 14:45:00,28.71,28.74,28.69,28.71,24600.0,23.8333,23.8582,23.8167,23.8333,24600.0
2010-08-20 14:50:00,28.7,28.74,28.7,28.72,23600.0,23.825,23.8582,23.825,23.8416,23600.0
2010-08-20 14:55:00,28.72,28.73,28.68,28.7,42600.0,23.8416,23.8499,23.8084,23.825,42600.0
2010-08-20 15:00:00,28.7,28.71,28.69,28.71,24600.0,23.825,23.8333,23.8167,23.8333,24600.0
2010-08-20 15:05:00,28.71,28.75,28.68,28.75,16000.0,23.8333,23.8665,23.8084,23.8665,16000.0
2010-08-20 15:10:00,28.75,28.78,28.75,28.78,16000.0,23.8665,23.8914,23.8665,23.8914,16000.0
2010-08-20 15:15:00,28.78,28.78,28.71,28.72,18200.0,23.8914,23.8914,23.8333,23.8416,18200.0
2010-08-20 15:20:00,28.72,28.73,28.69,28.73,20400.0,23.8416,23.8499,23.8167,23.8499,20400.0
2010-08-20 15:25:00,28.74,28.77,28.73,28.77,10600.0,23.8582,23.8831,23.8499,23.8831,10600.0
2010-08-20 15:30:00,28.77,28.8,28.75,28.75,56200.0,23.8831,23.908,23.8665,23.8665,56200.0
2010-08-20 15:35:00,28.75,28.79,28.73,28.74,49800.0,23.8665,23.8997,23.8499,23.8582,49800.0
2010-08-20 15:40:00,28.75,28.75,28.71,28.74,72200.0,23.8665,23.8665,23.8333,23.8582,72200.0
2010-08-20 15:45:00,28.75,28.75,28.68,28.72,100400.0,23.8665,23.8665,23.8084,23.8416,100400.0
2010-08-20 15:50:00,28.72,28.73,28.63,28.68,225400.0,23.8416,23.8499,23.7668,23.8084,225400.0
2010-08-20 15:55:00,28.68,28.71,28.67,28.68,124200.0,23.8084,23.8333,23.8001,23.8084,124200.0
2010-08-23 09:30:00,28.85,28.85,28.6,28.82,54400.0,23.9495,23.9495,23.7419,23.9246,54400.0
2010-08-23 09:35:00,28.82,28.93,28.82,28.91,24400.0,23.9246,24.0159,23.9246,23.9993,24400.0
2010-08-23 09:40:00,28.91,28.92,28.78,28.85,22600.0,23.9993,24.0076,23.8914,23.9495,22600.0
2010-08-23 09:45:00,28.84,28.93,28.83,28.9,32200.0,23.9412,24.0159,23.9329,23.991,32200.0
2010-08-23 09:50:00,28.91,28.92,28.85,28.86,44200.0,23.9993,24.0076,23.9495,23.9578,44200.0
2010-08-23 09:55:00,28.86,28.92,28.86,28.9,21200.0,23.9578,24.0076,23.9578,23.991,21200.0
2010-08-23 10:00:00,28.9,28.91,28.83,28.86,33600.0,23.991,23.9993,23.9329,23.9578,33600.0
2010-08-23 10:05:00,28.86,28.86,28.73,28.77,28400.0,23.9578,23.9578,23.8499,23.8831,28400.0
2010-08-23 10:10:00,28.77,28.77,28.71,28.75,26600.0,23.8831,23.8831,23.8333,23.8665,26600.0
2010-08-23 10:15:00,28.75,28.8,28.71,28.8,22800.0,23.8665,23.908,23.8333,23.908,22800.0
2010-08-23 10:20:00,28.79,28.79,28.68,28.69,27600.0,23.8997,23.8997,23.8084,23.8167,27600.0
2010-08-23 10:25:00,28.71,28.74,28.68,28.74,21000.0,23.8333,23.8582,23.8084,23.8582,21000.0
2010-08-23 10:30:00,28.74,28.82,28.72,28.82,21400.0,23.8582,23.9246,23.8416,23.9246,21400.0
2010-08-23 10:35:00,28.83,28.83,28.77,28.83,33600.0,23.9329,23.9329,23.8831,23.9329,33600.0
2010-08-23 10:40:00,28.84,28.84,28.7,28.7,27800.0,23.9412,23.9412,23.825,23.825,27800.0
2010-08-23 10:45:00,28.71,28.73,28.61,28.63,26000.0,23.8333,23.8499,23.7502,23.7668,26000.0
2010-08-23 10:50:00,28.63,28.66,28.61,28.65,21600.0,23.7668,23.7918,23.7502,23.7835,21600.0
2010-08-23 10:55:00,28.64,28.65,28.61,28.63,18000.0,23.7752,23.7835,23.7502,23.7668,18000.0
2010-08-23 11:00:00,28.64,28.64,28.58,28.59,29600.0,23.7752,23.7752,23.7253,23.7336,29600.0
2010-08-23 11:05:00,28.58,28.65,28.57,28.64,36800.0,23.7253,23.7835,23.717,23.7752,36800.0
2010-08-23 11:10:00,28.64,28.66,28.63,28.66,16600.0,23.7752,23.7918,23.7668,23.7918,16600.0
2010-08-23 11:15:00,28.67,28.67,28.6,28.61,19800.0,23.8001,23.8001,23.7419,23.7502,19800.0
2010-08-23 11:20:00,28.63,28.63,28.5,28.55,35000.0,23.7668,23.7668,23.6589,23.7004,35000.0
2010-08-23 11:25:00,28.56,28.56,28.51,28.54,20200.0,23.7087,23.7087,23.6672,23.6921,20200.0
2010-08-23 11:30:00,28.54,28.57,28.52,28.57,17200.0,23.6921,23.717,23.6755,23.717,17200.0
2010-08-23 11:35:00,28.57,28.59,28.54,28.59,22200.0,23.717,23.7336,23.6921,23.7336,22200.0
2010-08-23 11:40:00,28.59,28.61,28.58,28.59,19200.0,23.7336,23.7502,23.7253,23.7336,19200.0
2010-08-23 11:45:00,28.6,28.61,28.59,28.59,15400.0,23.7419,23.7502,23.7336,23.7336,15400.0
2010-08-23 11:50:00,28.59,28.6,28.52,28.53,29000.0,23.7336,23.7419,23.6755,23.6838,29000.0
2010-08-23 11:55:00,28.52,28.53,28.48,28.5,42600.0,23.6755,23.6838,23.6423,23.6589,42600.0
2010-08-23 12:00:00,28.5,28.53,28.5,28.52,18800.0,23.6589,23.6838,23.6589,23.6755,18800.0
2010-08-23 12:05:00,28.53,28.54,28.52,28.52,29000.0,23.6838,23.6921,23.6755,23.6755,29000.0
2010-08-23 12:10:00,28.52,28.57,28.5,28.56,20400.0,23.6755,23.717,23.6589,23.7087,20400.0
2010-08-23 12:15:00,28.56,28.56,28.51,28.51,12200.0,23.7087,23.7087,23.6672,23.6672,12200.0
2010-08-23 12:20:00,28.52,28.58,28.52,28.58,35200.0,23.6755,23.7253,23.6755,23.7253,35200.0
2010-08-23 12:25:00,28.58,28.62,28.58,28.62,11800.0,23.7253,23.7585,23.7253,23.7585,11800.0
2010-08-23 12:30:00,28.62,28.67,28.61,28.63,21000.0,23.7585,23.8001,23.7502,23.7668,21000.0
2010-08-23 12:35:00,28.63,28.63,28.59,28.61,11000.0,23.7668,23.7668,23.7336,23.7502,11000.0
2010-08-23 12:40:00,28.6,28.63,28.59,28.6,15200.0,23.7419,23.7668,23.7336,23.7419,15200.0
2010-08-23 12:45:00,28.6,28.64,28.58,28.63,25600.0,23.7419,23.7752,23.7253,23.7668,25600.0
2010-08-23 12:50:00,28.63,28.65,28.61,28.62,14400.0,23.7668,23.7835,23.7502,23.7585,14400.0
2010-08-23 12:55:00,28.63,28.65,28.61,28.65,34200.0,23.7668,23.7835,23.7502,23.7835,34200.0
2010-08-23 13:00:00,28.64,28.65,28.56,28.58,51600.0,23.7752,23.7835,23.7087,23.7253,51600.0
2010-08-23 13:05:00,28.58,28.58,28.55,28.57,17200.0,23.7253,23.7253,23.7004,23.717,17200.0
2010-08-23 13:10:00,28.57,28.58,28.53,28.57,22400.0,23.717,23.7253,23.6838,23.717,22400.0
2010-08-23 13:15:00,28.56,28.57,28.52,28.55,36000.0,23.7087,23.717,23.6755,23.7004,36000.0
2010-08-23 13:20:00,28.55,28.56,28.54,28.56,23200.0,23.7004,23.7087,23.6921,23.7087,23200.0
2010-08-23 13:25:00,28.55,28.58,28.55,28.56,21200.0,23.7004,23.7253,23.7004,23.7087,21200.0
2010-08-23 13:30:00,28.56,28.59,28.56,28.56,26400.0,23.7087,23.7336,23.7087,23.7087,26400.0
2010-08-23 13:35:00,28.56,28.57,28.54,28.54,37200.0,23.7087,23.717,23.6921,23.6921,37200.0
2010-08-23 13:40:00,28.53,28.56,28.5,28.52,30800.0,23.6838,23.7087,23.6589,23.6755,30800.0
2010-08-23 13:45:00,28.52,28.56,28.52,28.53,20200.0,23.6755,23.7087,23.6755,23.6838,20200.0
2010-08-23 13:50:00,28.54,28.56,28.5,28.51,23800.0,23.6921,23.7087,23.6589,23.6672,23800.0
2010-08-23 13:55:00,28.52,28.52,28.5,28.51,21000.0,23.6755,23.6755,23.6589,23.6672,21000.0
2010-08-23 14:00:00,28.52,28.53,28.5,28.5,26600.0,23.6755,23.6838,23.6589,23.6589,26600.0
2010-08-23 14:05:00,28.5,28.61,28.5,28.6,34400.0,23.6589,23.7502,23.6589,23.7419,34400.0
2010-08-23 14:10:00,28.6,28.61,28.58,28.6,34600.0,23.7419,23.7502,23.7253,23.7419,34600.0
2010-08-23 14:15:00,28.6,28.61,28.58,28.6,44800.0,23.7419,23.7502,23.7253,23.7419,44800.0
2010-08-23 14:20:00,28.59,28.6,28.54,28.57,23600.0,23.7336,23.7419,23.6921,23.717,23600.0
2010-08-23 14:25:00,28.57,28.59,28.52,28.52,19400.0,23.717,23.7336,23.6755,23.6755,19400.0
2010-08-23 14:30:00,28.52,28.58,28.52,28.56,28000.0,23.6755,23.7253,23.6755,23.7087,28000.0
2010-08-23 14:35:00,28.56,28.59,28.55,28.56,26000.0,23.7087,23.7336,23.7004,23.7087,26000.0
2010-08-23 14:40:00,28.56,28.56,28.52,28.52,29400.0,23.7087,23.7087,23.6755,23.6755,29400.0
2010-08-23 14:45:00,28.52,28.54,28.5,28.53,34800.0,23.6755,23.6921,23.6589,23.6838,34800.0
2010-08-23 14:50:00,28.52,28.52,28.5,28.5,32600.0,23.6755,23.6755,23.6589,23.6589,32600.0
2010-08-23 14:55:00,28.5,28.52,28.5,28.5,36200.0,23.6589,23.6755,23.6589,23.6589,36200.0
2010-08-23 15:00:00,28.5,28.54,28.48,28.53,86200.0,23.6589,23.6921,23.6423,23.6838,86200.0
2010-08-23 15:05:00,28.52,28.53,28.48,28.48,61400.0,23.6755,23.6838,23.6423,23.6423,61400.0
2010-08-23 15:10:00,28.48,28.49,28.45,28.45,35200.0,23.6423,23.6506,23.6174,23.6174,35200.0
2010-08-23 15:15:00,28.46,28.5,28.44,28.48,49600.0,23.6257,23.6589,23.6091,23.6423,49600.0
2010-08-23 15:20:00,28.48,28.49,28.43,28.45,53800.0,23.6423,23.6506,23.6008,23.6174,53800.0
2010-08-23 15:25:00,28.45,28.45,28.36,28.37,73000.0,23.6174,23.6174,23.5427,23.551,73000.0
2010-08-23 15:30:00,28.38,28.39,28.31,28.35,96400.0,23.5593,23.5676,23.5012,23.5344,96400.0
2010-08-23 15:35:00,28.35,28.36,28.29,28.31,74000.0,23.5344,23.5427,23.4846,23.5012,74000.0
2010-08-23 15:40:00,28.31,28.36,28.31,28.36,94600.0,23.5012,23.5427,23.5012,23.5427,94600.0
2010-08-23 15:45:00,28.35,28.36,28.32,28.36,99400.0,23.5344,23.5427,23.5095,23.5427,99400.0
2010-08-23 15:50:00,28.36,28.36,28.28,28.29,95200.0,23.5427,23.5427,23.4763,23.4846,95200.0
2010-08-23 15:55:00,28.29,28.31,28.24,28.27,119400.0,23.4846,23.5012,23.4431,23.468,119400.0
2010-08-24 09:30:00,27.85,28.0,27.85,27.95,47600.0,23.1193,23.2439,23.1193,23.2024,47600.0
2010-08-24 09:35:00,27.93,27.96,27.85,27.93,24800.0,23.1858,23.2107,23.1193,23.1858,24800.0
2010-08-24 09:40:00,27.92,28.05,27.91,28.02,39000.0,23.1775,23.2854,23.1692,23.2605,39000.0
2010-08-24 09:45:00,28.01,28.04,27.98,28.01,23400.0,23.2522,23.2771,23.2273,23.2522,23400.0
2010-08-24 09:50:00,28.01,28.01,27.98,27.99,26600.0,23.2522,23.2522,23.2273,23.2356,26600.0
2010-08-24 09:55:00,27.97,28.03,27.95,28.0,28000.0,23.219,23.2688,23.2024,23.2439,28000.0
2010-08-24 10:00:00,28.0,28.0,27.75,27.93,86000.0,23.2439,23.2439,23.0363,23.1858,86000.0
2010-08-24 10:05:00,27.94,27.99,27.93,27.96,45400.0,23.1941,23.2356,23.1858,23.2107,45400.0
2010-08-24 10:10:00,27.97,28.05,27.96,28.0,27400.0,23.219,23.2854,23.2107,23.2439,27400.0
2010-08-24 10:15:00,28.02,28.08,28.0,28.02,35800.0,23.2605,23.3103,23.2439,23.2605,35800.0
2010-08-24 10:20:00,28.03,28.13,28.03,28.1,18800.0,23.2688,23.3518,23.2688,23.3269,18800.0
2010-08-24 10:25:00,28.11,28.13,28.05,28.07,10200.0,23.3352,23.3518,23.2854,23.302,10200.0
2010-08-24 10:30:00,28.06,28.11,28.06,28.08,53000.0,23.2937,23.3352,23.2937,23.3103,53000.0
2010-08-24 10:35:00,28.08,28.1,28.05,28.08,34800.0,23.3103,23.3269,23.2854,23.3103,34800.0
2010-08-24 10:40:00,28.08,28.16,28.08,28.15,14200.0,23.3103,23.3767,23.3103,23.3684,14200.0
2010-08-24 10:45:00,28.15,28.18,28.11,28.17,24400.0,23.3684,23.3933,23.3352,23.385,24400.0
2010-08-24 10:50:00,28.16,28.19,28.11,28.11,30000.0,23.3767,23.4016,23.3352,23.3352,30000.0
2010-08-24 10:55:00,28.11,28.18,28.11,28.17,29200.0,23.3352,23.3933,23.3352,23.385,29200.0
2010-08-24 11:00:00,28.18,28.22,28.16,28.18,21800.0,23.3933,23.4265,23.3767,23.3933,21800.0
2010-08-24 11:05:00,28.2,28.21,28.15,28.15,14000.0,23.4099,23.4182,23.3684,23.3684,14000.0
2010-08-24 11:10:00,28.14,28.14,28.1,28.11,19600.0,23.3601,23.3601,23.3269,23.3352,19600.0
2010-08-24 11:15:00,28.11,28.13,28.09,28.11,33000.0,23.3352,23.3518,23.3186,23.3352,33000.0
2010-08-24 11:20:00,28.12,28.16,28.1,28.13,62400.0,23.3435,23.3767,23.3269,23.3518,62400.0
2010-08-24 11:25:00,28.13,28.14,28.09,28.12,74600.0,23.3518,23.3601,23.3186,23.3435,74600.0
2010-08-24 11:30:00,28.14,28.15,28.09,28.12,71800.0,23.3601,23.3684,23.3186,23.3435,71800.0
2010-08-24 11:35:00,28.12,28.18,28.11,28.11,49800.0,23.3435,23.3933,23.3352,23.3352,49800.0
2010-08-24 11:40:00,28.11,28.14,28.09,28.11,53000.0,23.3352,23.3601,23.3186,23.3352,53000.0
2010-08-24 11:45:00,28.11,28.12,28.06,28.07,30200.0,23.3352,23.3435,23.2937,23.302,30200.0
2010-08-24 11:50:00,28.07,28.07,28.04,28.04,26200.0,23.302,23.302,23.2771,23.2771,26200.0
2010-08-24 11:55:00,28.05,28.07,28.02,28.02,46600.0,23.2854,23.302,23.2605,23.2605,46600.0
2010-08-24 12:00:00,28.03,28.06,28.0,28.06,30600.0,23.2688,23.2937,23.2439,23.2937,30600.0
2010-08-24 12:05:00,28.06,28.09,28.03,28.09,21200.0,23.2937,23.3186,23.2688,23.3186,21200.0
2010-08-24 12:10:00,28.09,28.14,28.08,28.08,22600.0,23.3186,23.3601,23.3103,23.3103,22600.0
2010-08-24 12:15:00,28.08,28.12,28.08,28.1,33000.0,23.3103,23.3435,23.3103,23.3269,33000.0
2010-08-24 12:20:00,28.1,28.11,28.09,28.1,25600.0,23.3269,23.3352,23.3186,23.3269,25600.0
2010-08-24 12:25:00,28.1,28.12,28.08,28.11,28400.0,23.3269,23.3435,23.3103,23.3352,28400.0
2010-08-24 12:30:00,28.11,28.17,28.11,28.15,37800.0,23.3352,23.385,23.3352,23.3684,37800.0
2010-08-24 12:35:00,28.15,28.17,28.14,28.16,26800.0,23.3684,23.385,23.3601,23.3767,26800.0
2010-08-24 12:40:00,28.15,28.17,28.15,28.17,10400.0,23.3684,23.385,23.3684,23.385,10400.0
2010-08-24 12:45:00,28.17,28.2,28.16,28.2,27200.0,23.385,23.4099,23.3767,23.4099,27200.0
2010-08-24 12:50:00,28.2,28.21,28.18,28.2,42600.0,23.4099,23.4182,23.3933,23.4099,42600.0
2010-08-24 12:55:00,28.21,28.23,28.2,28.22,15800.0,23.4182,23.4348,23.4099,23.4265,15800.0
2010-08-24 13:00:00,28.22,28.22,28.18,28.2,22800.0,23.4265,23.4265,23.3933,23.4099,22800.0
2010-08-24 13:05:00,28.21,28.27,28.2,28.26,52200.0,23.4182,23.468,23.4099,23.4597,52200.0
2010-08-24 13:10:00,28.25,28.29,28.25,28.28,70200.0,23.4514,23.4846,23.4514,23.4763,70200.0
2010-08-24 13:15:00,28.28,28.33,28.28,28.32,15600.0,23.4763,23.5178,23.4763,23.5095,15600.0
2010-08-24 13:20:00,28.32,28.33,28.29,28.3,13400.0,23.5095,23.5178,23.4846,23.4929,13400.0
2010-08-24 13:25:00,28.31,28.39,28.31,28.37,49000.0,23.5012,23.5676,23.5012,23.551,49000.0
2010-08-24 13:30:00,28.37,28.38,28.32,28.34,13800.0,23.551,23.5593,23.5095,23.5261,13800.0
2010-08-24 13:35:00,28.34,28.34,28.25,28.26,83800.0,23.5261,23.5261,23.4514,23.4597,83800.0
2010-08-24 13:40:00,28.27,28.27,28.14,28.15,83800.0,23.468,23.468,23.3601,23.3684,83800.0
2010-08-24 13:45:00,28.16,28.17,28.12,28.14,49400.0,23.3767,23.385,23.3435,23.3601,49400.0
2010-08-24 13:50:00,28.14,28.16,28.1,28.12,39400.0,23.3601,23.3767,23.3269,23.3435,39400.0
2010-08-24 13:55:00,28.11,28.15,28.1,28.13,17600.0,23.3352,23.3684,23.3269,23.3518,17600.0
2010-08-24 14:00:00,28.14,28.21,28.13,28.18,37400.0,23.3601,23.4182,23.3518,23.3933,37400.0
2010-08-24 14:05:00,28.18,28.25,28.18,28.24,48400.0,23.3933,23.4514,23.3933,23.4431,48400.0
2010-08-24 14:10:00,28.24,28.24,28.18,28.22,37200.0,23.4431,23.4431,23.3933,23.4265,37200.0
2010-08-24 14:15:00,28.22,28.29,28.21,28.25,31800.0,23.4265,23.4846,23.4182,23.4514,31800.0
2010-08-24 14:20:00,28.25,28.29,28.24,28.29,27200.0,23.4514,23.4846,23.4431,23.4846,27200.0
2010-08-24 14:25:00,28.29,28.29,28.22,28.23,38000.0,23.4846,23.4846,23.4265,23.4348,38000.0
2010-08-24 14:30:00,28.23,28.23,28.18,28.23,33000.0,23.4348,23.4348,23.3933,23.4348,33000.0
2010-08-24 14:35:00,28.21,28.27,28.19,28.26,45200.0,23.4182,23.468,23.4016,23.4597,45200.0
2010-08-24 14:40:00,28.27,28.28,28.23,28.24,28600.0,23.468,23.4763,23.4348,23.4431,28600.0
2010-08-24 14:45:00,28.23,28.29,28.22,28.26,25800.0,23.4348,23.4846,23.4265,23.4597,25800.0
2010-08-24 14:50:00,28.25,28.27,28.22,28.27,24000.0,23.4514,23.468,23.4265,23.468,24000.0
2010-08-24 14:55:00,28.27,28.27,28.23,28.25,37000.0,23.468,23.468,23.4348,23.4514,37000.0
2010-08-24 15:00:00,28.25,28.3,28.24,28.3,29000.0,23.4514,23.4929,23.4431,23.4929,29000.0
2010-08-24 15:05:00,28.3,28.34,28.29,28.33,41800.0,23.4929,23.5261,23.4846,23.5178,41800.0
2010-08-24 15:10:00,28.33,28.33,28.25,28.25,29600.0,23.5178,23.5178,23.4514,23.4514,29600.0
2010-08-24 15:15:00,28.25,28.29,28.25,28.27,22400.0,23.4514,23.4846,23.4514,23.468,22400.0
2010-08-24 15:20:00,28.26,28.31,28.22,28.3,54200.0,23.4597,23.5012,23.4265,23.4929,54200.0
2010-08-24 15:25:00,28.3,28.35,28.28,28.3,63000.0,23.4929,23.5344,23.4763,23.4929,63000.0
2010-08-24 15:30:00,28.31,28.34,28.29,28.32,59400.0,23.5012,23.5261,23.4846,23.5095,59400.0
2010-08-24 15:35:00,28.31,28.32,28.22,28.25,65000.0,23.5012,23.5095,23.4265,23.4514,65000.0
2010-08-24 15:40:00,28.25,28.3,28.22,28.3,83000.0,23.4514,23.4929,23.4265,23.4929,83000.0
2010-08-24 15:45:00,28.29,28.3,28.24,28.27,82000.0,23.4846,23.4929,23.4431,23.468,82000.0
2010-08-24 15:50:00,28.27,28.29,28.17,28.18,83200.0,23.468,23.4846,23.385,23.3933,83200.0
2010-08-24 15:55:00,28.18,28.22,28.18,28.22,108000.0,23.3933,23.4265,23.3933,23.4265,108000.0
2010-08-25 09:30:00,28.01,28.08,27.99,28.02,28800.0,23.2522,23.3103,23.2356,23.2605,28800.0
2010-08-25 09:35:00,28.02,28.06,27.97,28.0,22200.0,23.2605,23.2937,23.219,23.2439,22200.0
2010-08-25 09:40:00,28.01,28.13,28.0,28.06,51600.0,23.2522,23.3518,23.2439,23.2937,51600.0
2010-08-25 09:45:00,28.06,28.07,28.02,28.03,47600.0,23.2937,23.302,23.2605,23.2688,47600.0
2010-08-25 09:50:00,28.04,28.1,28.02,28.09,37200.0,23.2771,23.3269,23.2605,23.3186,37200.0
2010-08-25 09:55:00,28.08,28.12,28.04,28.12,52600.0,23.3103,23.3435,23.2771,23.3435,52600.0
2010-08-25 10:00:00,28.11,28.13,28.0,28.06,53600.0,23.3352,23.3518,23.2439,23.2937,53600.0
2010-08-25 10:05:00,28.07,28.15,28.07,28.1,31000.0,23.302,23.3684,23.302,23.3269,31000.0
2010-08-25 10:10:00,28.11,28.11,28.0,28.05,20600.0,23.3352,23.3352,23.2439,23.2854,20600.0
2010-08-25 10:15:00,28.06,28.09,28.0,28.03,17800.0,23.2937,23.3186,23.2439,23.2688,17800.0
2010-08-25 10:20:00,28.03,28.05,27.99,28.03,20600.0,23.2688,23.2854,23.2356,23.2688,20600.0
2010-08-25 10:25:00,28.03,28.04,27.99,27.99,15800.0,23.2688,23.2771,23.2356,23.2356,15800.0
2010-08-25 10:30:00,27.99,28.01,27.96,27.98,35400.0,23.2356,23.2522,23.2107,23.2273,35400.0
2010-08-25 10:35:00,27.98,27.99,27.93,27.94,20000.0,23.2273,23.2356,23.1858,23.1941,20000.0
2010-08-25 10:40:00,27.95,28.0,27.95,28.0,22200.0,23.2024,23.2439,23.2024,23.2439,22200.0
2010-08-25 10:45:00,28.01,28.03,27.99,28.03,25600.0,23.2522,23.2688,23.2356,23.2688,25600.0
2010-08-25 10:50:00,28.03,28.03,27.99,28.0,56000.0,23.2688,23.2688,23.2356,23.2439,56000.0
2010-08-25 10:55:00,27.99,28.1,27.99,28.09,26800.0,23.2356,23.3269,23.2356,23.3186,26800.0
2010-08-25 11:00:00,28.1,28.15,28.09,28.11,19600.0,23.3269,23.3684,23.3186,23.3352,19600.0
2010-08-25 11:05:00,28.1,28.12,28.07,28.09,24800.0,23.3269,23.3435,23.302,23.3186,24800.0
2010-08-25 11:10:00,28.09,28.1,28.02,28.07,21800.0,23.3186,23.3269,23.2605,23.302,21800.0
2010-08-25 11:15:00,28.07,28.14,28.05,28.11,14000.0,23.302,23.3601,23.2854,23.3352,14000.0
2010-08-25 11:20:00,28.11,28.16,28.11,28.15,20000.0,23.3352,23.3767,23.3352,23.3684,20000.0
2010-08-25 11:25:00,28.15,28.17,28.11,28.13,33800.0,23.3684,23.385,23.3352,23.3518,33800.0
2010-08-25 11:30:00,28.13,28.14,28.08,28.08,14400.0,23.3518,23.3601,23.3103,23.3103,14400.0
2010-08-25 11:35:00,28.07,28.1,28.05,28.05,10800.0,23.302,23.3269,23.2854,23.2854,10800.0
2010-08-25 11:40:00,28.05,28.06,28.01,28.01,33200.0,23.2854,23.2937,23.2522,23.2522,33200.0
2010-08-25 11:45:00,28.02,28.03,28.0,28.0,33000.0,23.2605,23.2688,23.2439,23.2439,33000.0
2010-08-25 11:50:00,28.01,28.06,28.01,28.06,28600.0,23.2522,23.2937,23.2522,23.2937,28600.0
2010-08-25 11:55:00,28.07,28.1,28.04,28.05,18200.0,23.302,23.3269,23.2771,23.2854,18200.0
2010-08-25 12:00:00,28.04,28.07,28.03,28.06,18200.0,23.2771,23.302,23.2688,23.2937,18200.0
2010-08-25 12:05:00,28.06,28.07,28.02,28.03,21600.0,23.2937,23.302,23.2605,23.2688,21600.0
2010-08-25 12:10:00,28.03,28.07,28.03,28.04,33000.0,23.2688,23.302,23.2688,23.2771,33000.0
2010-08-25 12:15:00,28.03,28.04,28.02,28.04,18600.0,23.2688,23.2771,23.2605,23.2771,18600.0
2010-08-25 12:20:00,28.04,28.05,27.99,28.0,42800.0,23.2771,23.2854,23.2356,23.2439,42800.0
2010-08-25 12:25:00,28.0,28.0,27.99,27.99,13600.0,23.2439,23.2439,23.2356,23.2356,13600.0
2010-08-25 12:30:00,28.0,28.02,27.97,27.98,60400.0,23.2439,23.2605,23.219,23.2273,60400.0
2010-08-25 12:35:00,27.98,28.0,27.97,27.97,13200.0,23.2273,23.2439,23.219,23.219,13200.0
2010-08-25 12:40:00,27.96,27.99,27.94,27.99,18200.0,23.2107,23.2356,23.1941,23.2356,18200.0
2010-08-25 12:45:00,27.98,28.0,27.97,27.99,14200.0,23.2273,23.2439,23.219,23.2356,14200.0
2010-08-25 12:50:00,27.99,28.0,27.98,27.99,30800.0,23.2356,23.2439,23.2273,23.2356,30800.0
2010-08-25 12:55:00,28.0,28.01,27.98,28.0,42600.0,23.2439,23.2522,23.2273,23.2439,42600.0
2010-08-25 13:00:00,28.0,28.03,27.99,28.03,25800.0,23.2439,23.2688,23.2356,23.2688,25800.0
2010-08-25 13:05:00,28.03,28.04,28.0,28.03,27800.0,23.2688,23.2771,23.2439,23.2688,27800.0
2010-08-25 13:10:00,28.03,28.07,28.03,28.05,20800.0,23.2688,23.302,23.2688,23.2854,20800.0
2010-08-25 13:15:00,28.04,28.06,28.02,28.06,20000.0,23.2771,23.2937,23.2605,23.2937,20000.0
2010-08-25 13:20:00,28.06,28.06,28.01,28.02,25200.0,23.2937,23.2937,23.2522,23.2605,25200.0
2010-08-25 13:25:00,28.02,28.02,28.0,28.01,13200.0,23.2605,23.2605,23.2439,23.2522,13200.0
2010-08-25 13:30:00,28.0,28.05,28.0,28.03,21000.0,23.2439,23.2854,23.2439,23.2688,21000.0
2010-08-25 13:35:00,28.03,28.05,28.03,28.03,17000.0,23.2688,23.2854,23.2688,23.2688,17000.0
2010-08-25 13:40:00,28.04,28.05,28.02,28.05,17200.0,23.2771,23.2854,23.2605,23.2854,17200.0
2010-08-25 13:45:00,28.05,28.06,28.04,28.05,28400.0,23.2854,23.2937,23.2771,23.2854,28400.0
2010-08-25 13:50:00,28.05,28.05,28.02,28.02,38400.0,23.2854,23.2854,23.2605,23.2605,38400.0
2010-08-25 13:55:00,28.04,28.05,28.02,28.02,29800.0,23.2771,23.2854,23.2605,23.2605,29800.0
2010-08-25 14:00:00,28.02,28.05,28.02,28.04,40800.0,23.2605,23.2854,23.2605,23.2771,40800.0
2010-08-25 14:05:00,28.05,28.06,28.03,28.04,47400.0,23.2854,23.2937,23.2688,23.2771,47400.0
2010-08-25 14:10:00,28.04,28.08,28.02,28.07,48000.0,23.2771,23.3103,23.2605,23.302,48000.0
2010-08-25 14:15:00,28.07,28.09,28.05,28.09,37200.0,23.302,23.3186,23.2854,23.3186,37200.0
2010-08-25 14:20:00,28.09,28.1,28.09,28.1,21400.0,23.3186,23.3269,23.3186,23.3269,21400.0
2010-08-25 14:25:00,28.1,28.12,28.08,28.11,19800.0,23.3269,23.3435,23.3103,23.3352,19800.0
2010-08-25 14:30:00,28.11,28.16,28.11,28.15,50400.0,23.3352,23.3767,23.3352,23.3684,50400.0
2010-08-25 14:35:00,28.15,28.25,28.15,28.25,67600.0,23.3684,23.4514,23.3684,23.4514,67600.0
2010-08-25 14:40:00,28.25,28.26,28.24,28.25,137800.0,23.4514,23.4597,23.4431,23.4514,137800.0
2010-08-25 14:45:00,28.25,28.31,28.25,28.3,67400.0,23.4514,23.5012,23.4514,23.4929,67400.0
2010-08-25 14:50:00,28.3,28.33,28.29,28.32,50600.0,23.4929,23.5178,23.4846,23.5095,50600.0
2010-08-25 14:55:00,28.32,28.35,28.3,28.35,36200.0,23.5095,23.5344,23.4929,23.5344,36200.0
2010-08-25 15:00:00,28.34,28.38,28.34,28.38,90600.0,23.5261,23.5593,23.5261,23.5593,90600.0
2010-08-25 15:05:00,28.38,28.39,28.34,28.35,105200.0,23.5593,23.5676,23.5261,23.5344,105200.0
2010-08-25 15:10:00,28.35,28.41,28.35,28.4,49600.0,23.5344,23.5842,23.5344,23.5759,49600.0
2010-08-25 15:15:00,28.4,28.41,28.36,28.36,60600.0,23.5759,23.5842,23.5427,23.5427,60600.0
2010-08-25 15:20:00,28.36,28.37,28.32,28.36,49600.0,23.5427,23.551,23.5095,23.5427,49600.0
2010-08-25 15:25:00,28.36,28.4,28.36,28.38,65400.0,23.5427,23.5759,23.5427,23.5593,65400.0
2010-08-25 15:30:00,28.38,28.46,28.38,28.46,132400.0,23.5593,23.6257,23.5593,23.6257,132400.0
2010-08-25 15:35:00,28.48,28.51,28.42,28.48,85000.0,23.6423,23.6672,23.5925,23.6423,85000.0
2010-08-25 15:40:00,28.48,28.53,28.43,28.53,85600.0,23.6423,23.6838,23.6008,23.6838,85600.0
2010-08-25 15:45:00,28.53,28.54,28.5,28.5,83600.0,23.6838,23.6921,23.6589,23.6589,83600.0
2010-08-25 15:50:00,28.5,28.53,28.43,28.45,98600.0,23.6589,23.6838,23.6008,23.6174,98600.0
2010-08-25 15:55:00,28.45,28.48,28.43,28.45,123600.0,23.6174,23.6423,23.6008,23.6174,123600.0
2010-08-26 09:30:00,28.53,28.53,28.47,28.49,38800.0,23.6838,23.6838,23.634,23.6506,38800.0
2010-08-26 09:35:00,28.49,28.6,28.48,28.59,35400.0,23.6506,23.7419,23.6423,23.7336,35400.0
2010-08-26 09:40:00,28.59,28.66,28.57,28.65,31600.0,23.7336,23.7918,23.717,23.7835,31600.0
2010-08-26 09:45:00,28.65,28.65,28.56,28.57,25800.0,23.7835,23.7835,23.7087,23.717,25800.0
2010-08-26 09:50:00,28.56,28.59,28.52,28.54,68200.0,23.7087,23.7336,23.6755,23.6921,68200.0
2010-08-26 09:55:00,28.56,28.63,28.54,28.61,29600.0,23.7087,23.7668,23.6921,23.7502,29600.0
2010-08-26 10:00:00,28.6,28.71,28.58,28.66,47400.0,23.7419,23.8333,23.7253,23.7918,47400.0
2010-08-26 10:05:00,28.67,28.67,28.6,28.63,43600.0,23.8001,23.8001,23.7419,23.7668,43600.0
2010-08-26 10:10:00,28.63,28.66,28.63,28.65,36800.0,23.7668,23.7918,23.7668,23.7835,36800.0
2010-08-26 10:15:00,28.64,28.68,28.62,28.63,43800.0,23.7752,23.8084,23.7585,23.7668,43800.0
2010-08-26 10:20:00,28.64,28.66,28.6,28.6,31000.0,23.7752,23.7918,23.7419,23.7419,31000.0
2010-08-26 10:25:00,28.61,28.61,28.57,28.6,29600.0,23.7502,23.7502,23.717,23.7419,29600.0
2010-08-26 10:30:00,28.61,28.64,28.6,28.62,25600.0,23.7502,23.7752,23.7419,23.7585,25600.0
2010-08-26 10:35:00,28.62,28.67,28.61,28.67,26600.0,23.7585,23.8001,23.7502,23.8001,26600.0
2010-08-26 10:40:00,28.66,28.68,28.64,28.65,28600.0,23.7918,23.8084,23.7752,23.7835,28600.0
2010-08-26 10:45:00,28.65,28.65,28.63,28.65,31800.0,23.7835,23.7835,23.7668,23.7835,31800.0
2010-08-26 10:50:00,28.64,28.67,28.63,28.63,32800.0,23.7752,23.8001,23.7668,23.7668,32800.0
2010-08-26 10:55:00,28.64,28.64,28.6,28.61,41200.0,23.7752,23.7752,23.7419,23.7502,41200.0
2010-08-26 11:00:00,28.62,28.63,28.58,28.58,38400.0,23.7585,23.7668,23.7253,23.7253,38400.0
2010-08-26 11:05:00,28.58,28.58,28.43,28.45,43600.0,23.7253,23.7253,23.6008,23.6174,43600.0
2010-08-26 11:10:00,28.45,28.5,28.42,28.5,31800.0,23.6174,23.6589,23.5925,23.6589,31800.0
2010-08-26 11:15:00,28.49,28.53,28.48,28.5,29000.0,23.6506,23.6838,23.6423,23.6589,29000.0
2010-08-26 11:20:00,28.5,28.52,28.48,28.48,30600.0,23.6589,23.6755,23.6423,23.6423,30600.0
2010-08-26 11:25:00,28.47,28.5,28.46,28.5,20200.0,23.634,23.6589,23.6257,23.6589,20200.0
2010-08-26 11:30:00,28.49,28.49,28.46,28.46,19200.0,23.6506,23.6506,23.6257,23.6257,19200.0
2010-08-26 11:35:00,28.48,28.5,28.47,28.5,22800.0,23.6423,23.6589,23.634,23.6589,22800.0
2010-08-26 11:40:00,28.5,28.53,28.46,28.53,50200.0,23.6589,23.6838,23.6257,23.6838,50200.0
2010-08-26 11:45:00,28.52,28.53,28.48,28.51,27400.0,23.6755,23.6838,23.6423,23.6672,27400.0
2010-08-26 11:50:00,28.51,28.51,28.45,28.45,18400.0,23.6672,23.6672,23.6174,23.6174,18400.0
2010-08-26 11:55:00,28.44,28.53,28.44,28.53,20400.0,23.6091,23.6838,23.6091,23.6838,20400.0
2010-08-26 12:00:00,28.53,28.54,28.49,28.5,21800.0,23.6838,23.6921,23.6506,23.6589,21800.0
2010-08-26 12:05:00,28.5,28.5,28.48,28.49,12600.0,23.6589,23.6589,23.6423,23.6506,12600.0
2010-08-26 12:10:00,28.49,28.49,28.47,28.47,15600.0,23.6506,23.6506,23.634,23.634,15600.0
2010-08-26 12:15:00,28.47,28.49,28.44,28.48,15800.0,23.634,23.6506,23.6091,23.6423,15800.0
2010-08-26 12:20:00,28.48,28.54,28.48,28.53,24000.0,23.6423,23.6921,23.6423,23.6838,24000.0
2010-08-26 12:25:00,28.51,28.53,28.5,28.5,12800.0,23.6672,23.6838,23.6589,23.6589,12800.0
2010-08-26 12:30:00,28.5,28.51,28.47,28.47,10200.0,23.6589,23.6672,23.634,23.634,10200.0
2010-08-26 12:35:00,28.47,28.5,28.47,28.47,18600.0,23.634,23.6589,23.634,23.634,18600.0
2010-08-26 12:40:00,28.48,28.5,28.45,28.5,14400.0,23.6423,23.6589,23.6174,23.6589,14400.0
2010-08-26 12:45:00,28.5,28.5,28.48,28.49,13800.0,23.6589,23.6589,23.6423,23.6506,13800.0
2010-08-26 12:50:00,28.49,28.49,28.42,28.43,17600.0,23.6506,23.6506,23.5925,23.6008,17600.0
2010-08-26 12:55:00,28.42,28.46,28.39,28.45,31000.0,23.5925,23.6257,23.5676,23.6174,31000.0
2010-08-26 13:00:00,28.45,28.46,28.42,28.42,22400.0,23.6174,23.6257,23.5925,23.5925,22400.0
2010-08-26 13:05:00,28.42,28.42,28.39,28.39,13600.0,23.5925,23.5925,23.5676,23.5676,13600.0
2010-08-26 13:10:00,28.39,28.41,28.37,28.38,22400.0,23.5676,23.5842,23.551,23.5593,22400.0
2010-08-26 13:15:00,28.39,28.42,28.39,28.41,14000.0,23.5676,23.5925,23.5676,23.5842,14000.0
2010-08-26 13:20:00,28.42,28.42,28.39,28.4,28600.0,23.5925,23.5925,23.5676,23.5759,28600.0
2010-08-26 13:25:00,28.41,28.42,28.4,28.41,12000.0,23.5842,23.5925,23.5759,23.5842,12000.0
2010-08-26 13:30:00,28.4,28.4,28.37,28.38,49400.0,23.5759,23.5759,23.551,23.5593,49400.0
2010-08-26 13:35:00,28.38,28.42,28.38,28.4,17200.0,23.5593,23.5925,23.5593,23.5759,17200.0
2010-08-26 13:40:00,28.4,28.43,28.39,28.41,21400.0,23.5759,23.6008,23.5676,23.5842,21400.0
2010-08-26 13:45:00,28.41,28.43,28.4,28.4,16200.0,23.5842,23.6008,23.5759,23.5759,16200.0
2010-08-26 13:50:00,28.4,28.45,28.4,28.44,14600.0,23.5759,23.6174,23.5759,23.6091,14600.0
2010-08-26 13:55:00,28.43,28.45,28.4,28.41,27400.0,23.6008,23.6174,23.5759,23.5842,27400.0
2010-08-26 14:00:00,28.4,28.42,28.39,28.4,22000.0,23.5759,23.5925,23.5676,23.5759,22000.0
2010-08-26 14:05:00,28.4,28.41,28.37,28.37,25200.0,23.5759,23.5842,23.551,23.551,25200.0
2010-08-26 14:10:00,28.38,28.42,28.35,28.42,78000.0,23.5593,23.5925,23.5344,23.5925,78000.0
2010-08-26 14:15:00,28.42,28.42,28.36,28.39,28000.0,23.5925,23.5925,23.5427,23.5676,28000.0
2010-08-26 14:20:00,28.39,28.41,28.38,28.39,20800.0,23.5676,23.5842,23.5593,23.5676,20800.0
2010-08-26 14:25:00,28.39,28.4,28.37,28.39,14400.0,23.5676,23.5759,23.551,23.5676,14400.0
2010-08-26 14:30:00,28.37,28.38,28.32,28.36,24800.0,23.551,23.5593,23.5095,23.5427,24800.0
2010-08-26 14:35:00,28.36,28.36,28.33,28.35,30000.0,23.5427,23.5427,23.5178,23.5344,30000.0
2010-08-26 14:40:00,28.35,28.36,28.34,28.35,23000.0,23.5344,23.5427,23.5261,23.5344,23000.0
2010-08-26 14:45:00,28.35,28.35,28.32,28.35,38200.0,23.5344,23.5344,23.5095,23.5344,38200.0
2010-08-26 14:50:00,28.34,28.36,28.34,28.34,26400.0,23.5261,23.5427,23.5261,23.5261,26400.0
2010-08-26 14:55:00,28.34,28.34,28.3,28.31,48000.0,23.5261,23.5261,23.4929,23.5012,48000.0
2010-08-26 15:00:00,28.31,28.33,28.28,28.29,79200.0,23.5012,23.5178,23.4763,23.4846,79200.0
2010-08-26 15:05:00,28.29,28.32,28.28,28.32,49400.0,23.4846,23.5095,23.4763,23.5095,49400.0
2010-08-26 15:10:00,28.32,28.32,28.28,28.32,41400.0,23.5095,23.5095,23.4763,23.5095,41400.0
2010-08-26 15:15:00,28.32,28.38,28.3,28.36,35600.0,23.5095,23.5593,23.4929,23.5427,35600.0
2010-08-26 15:20:00,28.36,28.4,28.36,28.37,34000.0,23.5427,23.5759,23.5427,23.551,34000.0
2010-08-26 15:25:00,28.36,28.36,28.32,28.36,45400.0,23.5427,23.5427,23.5095,23.5427,45400.0
2010-08-26 15:30:00,28.36,28.36,28.34,28.36,64800.0,23.5427,23.5427,23.5261,23.5427,64800.0
2010-08-26 15:35:00,28.36,28.39,28.35,28.37,50800.0,23.5427,23.5676,23.5344,23.551,50800.0
2010-08-26 15:40:00,28.36,28.47,28.35,28.47,103000.0,23.5427,23.634,23.5344,23.634,103000.0
2010-08-26 15:45:00,28.46,28.46,28.4,28.41,91200.0,23.6257,23.6257,23.5759,23.5842,91200.0
2010-08-26 15:50:00,28.41,28.41,28.34,28.36,78000.0,23.5842,23.5842,23.5261,23.5427,78000.0
2010-08-26 15:55:00,28.36,28.4,28.29,28.32,144400.0,23.5427,23.5759,23.4846,23.5095,144400.0
2010-08-27 09:30:00,28.54,28.63,28.48,28.63,22600.0,23.6921,23.7668,23.6423,23.7668,22600.0
2010-08-27 09:35:00,28.63,28.63,28.51,28.51,8200.0,23.7668,23.7668,23.6672,23.6672,8200.0
2010-08-27 09:40:00,28.51,28.51,28.36,28.36,12200.0,23.6672,23.6672,23.5427,23.5427,12200.0
2010-08-27 09:45:00,28.36,28.43,28.35,28.38,14000.0,23.5427,23.6008,23.5344,23.5593,14000.0
2010-08-27 09:50:00,28.36,28.46,28.35,28.44,18600.0,23.5427,23.6257,23.5344,23.6091,18600.0
2010-08-27 09:55:00,28.44,28.48,28.3,28.33,27000.0,23.6091,23.6423,23.4929,23.5178,27000.0
2010-08-27 10:00:00,28.34,28.38,28.15,28.21,16200.0,23.5261,23.5593,23.3684,23.4182,16200.0
2010-08-27 10:05:00,28.21,28.22,28.11,28.21,23600.0,23.4182,23.4265,23.3352,23.4182,23600.0
2010-08-27 10:10:00,28.24,28.29,28.16,28.29,23600.0,23.4431,23.4846,23.3767,23.4846,23600.0
2010-08-27 10:15:00,28.31,28.35,28.29,28.32,22800.0,23.5012,23.5344,23.4846,23.5095,22800.0
2010-08-27 10:20:00,28.34,28.4,28.29,28.36,35600.0,23.5261,23.5759,23.4846,23.5427,35600.0
2010-08-27 10:25:00,28.38,28.49,28.36,28.47,45800.0,23.5593,23.6506,23.5427,23.634,45800.0
2010-08-27 10:30:00,28.48,28.59,28.48,28.53,27600.0,23.6423,23.7336,23.6423,23.6838,27600.0
2010-08-27 10:35:00,28.53,28.57,28.5,28.54,17000.0,23.6838,23.717,23.6589,23.6921,17000.0
2010-08-27 10:40:00,28.52,28.56,28.5,28.53,16800.0,23.6755,23.7087,23.6589,23.6838,16800.0
2010-08-27 10:45:00,28.54,28.55,28.48,28.49,11000.0,23.6921,23.7004,23.6423,23.6506,11000.0
2010-08-27 10:50:00,28.49,28.5,28.46,28.48,9800.0,23.6506,23.6589,23.6257,23.6423,9800.0
2010-08-27 10:55:00,28.47,28.51,28.42,28.51,13600.0,23.634,23.6672,23.5925,23.6672,13600.0
2010-08-27 11:00:00,28.51,28.57,28.5,28.57,10800.0,23.6672,23.717,23.6589,23.717,10800.0
2010-08-27 11:05:00,28.58,28.7,28.57,28.68,30200.0,23.7253,23.825,23.717,23.8084,30200.0
2010-08-27 11:10:00,28.66,28.73,28.63,28.68,31400.0,23.7918,23.8499,23.7668,23.8084,31400.0
2010-08-27 11:15:00,28.7,28.78,28.67,28.67,18800.0,23.825,23.8914,23.8001,23.8001,18800.0
2010-08-27 11:20:00,28.68,28.72,28.67,28.72,15400.0,23.8084,23.8416,23.8001,23.8416,15400.0
2010-08-27 11:25:00,28.72,28.76,28.67,28.72,28000.0,23.8416,23.8748,23.8001,23.8416,28000.0
2010-08-27 11:30:00,28.72,28.77,28.69,28.7,15000.0,23.8416,23.8831,23.8167,23.825,15000.0
2010-08-27 11:35:00,28.69,28.71,28.67,28.67,19600.0,23.8167,23.8333,23.8001,23.8001,19600.0
2010-08-27 11:40:00,28.67,28.67,28.63,28.66,11600.0,23.8001,23.8001,23.7668,23.7918,11600.0
2010-08-27 11:45:00,28.66,28.72,28.66,28.69,12000.0,23.7918,23.8416,23.7918,23.8167,12000.0
2010-08-27 11:50:00,28.71,28.74,28.69,28.7,8400.0,23.8333,23.8582,23.8167,23.825,8400.0
2010-08-27 11:55:00,28.7,28.7,28.64,28.67,24000.0,23.825,23.825,23.7752,23.8001,24000.0
2010-08-27 12:00:00,28.67,28.68,28.64,28.65,10400.0,23.8001,23.8084,23.7752,23.7835,10400.0
2010-08-27 12:05:00,28.66,28.67,28.65,28.65,7200.0,23.7918,23.8001,23.7835,23.7835,7200.0
2010-08-27 12:10:00,28.65,28.68,28.65,28.67,8000.0,23.7835,23.8084,23.7835,23.8001,8000.0
2010-08-27 12:15:00,28.67,28.72,28.66,28.71,10200.0,23.8001,23.8416,23.7918,23.8333,10200.0
2010-08-27 12:20:00,28.72,28.74,28.68,28.74,24400.0,23.8416,23.8582,23.8084,23.8582,24400.0
2010-08-27 12:25:00,28.74,28.75,28.7,28.72,18600.0,23.8582,23.8665,23.825,23.8416,18600.0
2010-08-27 12:30:00,28.73,28.75,28.71,28.72,22600.0,23.8499,23.8665,23.8333,23.8416,22600.0
2010-08-27 12:35:00,28.73,28.74,28.69,28.7,7600.0,23.8499,23.8582,23.8167,23.825,7600.0
2010-08-27 12:40:00,28.7,28.7,28.63,28.63,6800.0,23.825,23.825,23.7668,23.7668,6800.0
2010-08-27 12:45:00,28.63,28.65,28.6,28.63,16000.0,23.7668,23.7835,23.7419,23.7668,16000.0
2010-08-27 12:50:00,28.63,28.64,28.61,28.64,11000.0,23.7668,23.7752,23.7502,23.7752,11000.0
2010-08-27 12:55:00,28.64,28.64,28.56,28.58,19200.0,23.7752,23.7752,23.7087,23.7253,19200.0
2010-08-27 13:00:00,28.6,28.62,28.58,28.61,12000.0,23.7419,23.7585,23.7253,23.7502,12000.0
2010-08-27 13:05:00,28.62,28.63,28.59,28.61,14200.0,23.7585,23.7668,23.7336,23.7502,14200.0
2010-08-27 13:10:00,28.61,28.63,28.56,28.57,13600.0,23.7502,23.7668,23.7087,23.717,13600.0
2010-08-27 13:15:00,28.56,28.58,28.53,28.55,16200.0,23.7087,23.7253,23.6838,23.7004,16200.0
2010-08-27 13:20:00,28.55,28.59,28.55,28.58,17800.0,23.7004,23.7336,23.7004,23.7253,17800.0
2010-08-27 13:25:00,28.58,28.63,28.58,28.62,15600.0,23.7253,23.7668,23.7253,23.7585,15600.0
2010-08-27 13:30:00,28.63,28.67,28.61,28.65,19600.0,23.7668,23.8001,23.7502,23.7835,19600.0
2010-08-27 13:35:00,28.65,28.7,28.61,28.63,27000.0,23.7835,23.825,23.7502,23.7668,27000.0
2010-08-27 13:40:00,28.64,28.66,28.6,28.61,12800.0,23.7752,23.7918,23.7419,23.7502,12800.0
2010-08-27 13:45:00,28.6,28.61,28.54,28.55,16600.0,23.7419,23.7502,23.6921,23.7004,16600.0
2010-08-27 13:50:00,28.55,28.61,28.55,28.61,11600.0,23.7004,23.7502,23.7004,23.7502,11600.0
2010-08-27 13:55:00,28.61,28.64,28.58,28.64,16200.0,23.7502,23.7752,23.7253,23.7752,16200.0
2010-08-27 14:00:00,28.66,28.7,28.63,28.65,22600.0,23.7918,23.825,23.7668,23.7835,22600.0
2010-08-27 14:05:00,28.65,28.65,28.56,28.61,28800.0,23.7835,23.7835,23.7087,23.7502,28800.0
2010-08-27 14:10:00,28.6,28.66,28.6,28.61,23800.0,23.7419,23.7918,23.7419,23.7502,23800.0
2010-08-27 14:15:00,28.61,28.67,28.6,28.67,49400.0,23.7502,23.8001,23.7419,23.8001,49400.0
2010-08-27 14:20:00,28.67,28.68,28.63,28.63,22400.0,23.8001,23.8084,23.7668,23.7668,22400.0
2010-08-27 14:25:00,28.62,28.65,28.61,28.64,17600.0,23.7585,23.7835,23.7502,23.7752,17600.0
2010-08-27 14:30:00,28.65,28.67,28.63,28.66,18600.0,23.7835,23.8001,23.7668,23.7918,18600.0
2010-08-27 14:35:00,28.66,28.71,28.66,28.71,23000.0,23.7918,23.8333,23.7918,23.8333,23000.0
2010-08-27 14:40:00,28.71,28.73,28.65,28.66,44400.0,23.8333,23.8499,23.7835,23.7918,44400.0
2010-08-27 14:45:00,28.66,28.66,28.6,28.6,59800.0,23.7918,23.7918,23.7419,23.7419,59800.0
2010-08-27 14:50:00,28.6,28.65,28.6,28.6,28600.0,23.7419,23.7835,23.7419,23.7419,28600.0
2010-08-27 14:55:00,28.6,28.63,28.58,28.61,39800.0,23.7419,23.7668,23.7253,23.7502,39800.0
2010-08-27 15:00:00,28.61,28.63,28.58,28.59,37400.0,23.7502,23.7668,23.7253,23.7336,37400.0
2010-08-27 15:05:00,28.59,28.6,28.57,28.6,29200.0,23.7336,23.7419,23.717,23.7419,29200.0
2010-08-27 15:10:00,28.6,28.61,28.58,28.61,37800.0,23.7419,23.7502,23.7253,23.7502,37800.0
2010-08-27 15:15:00,28.61,28.63,28.57,28.59,27000.0,23.7502,23.7668,23.717,23.7336,27000.0
2010-08-27 15:20:00,28.58,28.66,28.58,28.66,33600.0,23.7253,23.7918,23.7253,23.7918,33600.0
2010-08-27 15:25:00,28.67,28.72,28.64,28.69,33200.0,23.8001,23.8416,23.7752,23.8167,33200.0
2010-08-27 15:30:00,28.69,28.72,28.65,28.66,33000.0,23.8167,23.8416,23.7835,23.7918,33000.0
2010-08-27 15:35:00,28.66,28.68,28.64,28.64,29400.0,23.7918,23.8084,23.7752,23.7752,29400.0
2010-08-27 15:40:00,28.64,28.69,28.63,28.68,51600.0,23.7752,23.8167,23.7668,23.8084,51600.0
2010-08-27 15:45:00,28.68,28.71,28.67,28.69,56000.0,23.8084,23.8333,23.8001,23.8167,56000.0
2010-08-27 15:50:00,28.69,28.74,28.68,28.7,74600.0,23.8167,23.8582,23.8084,23.825,74600.0
2010-08-27 15:55:00,28.71,28.71,28.65,28.68,92000.0,23.8333,23.8333,23.7835,23.8084,92000.0
2010-08-30 09:30:00,28.61,28.62,28.41,28.41,20000.0,23.7502,23.7585,23.5842,23.5842,20000.0
2010-08-30 09:35:00,28.41,28.51,28.41,28.43,20400.0,23.5842,23.6672,23.5842,23.6008,20400.0
2010-08-30 09:40:00,28.45,28.52,28.42,28.48,20800.0,23.6174,23.6755,23.5925,23.6423,20800.0
2010-08-30 09:45:00,28.46,28.52,28.46,28.49,14800.0,23.6257,23.6755,23.6257,23.6506,14800.0
2010-08-30 09:50:00,28.49,28.52,28.44,28.48,13400.0,23.6506,23.6755,23.6091,23.6423,13400.0
2010-08-30 09:55:00,28.47,28.53,28.47,28.53,24000.0,23.634,23.6838,23.634,23.6838,24000.0
2010-08-30 10:00:00,28.53,28.53,28.47,28.53,29200.0,23.6838,23.6838,23.634,23.6838,29200.0
2010-08-30 10:05:00,28.52,28.54,28.47,28.49,19400.0,23.6755,23.6921,23.634,23.6506,19400.0
2010-08-30 10:10:00,28.48,28.5,28.46,28.5,49200.0,23.6423,23.6589,23.6257,23.6589,49200.0
2010-08-30 10:15:00,28.5,28.5,28.41,28.43,36200.0,23.6589,23.6589,23.5842,23.6008,36200.0
2010-08-30 10:20:00,28.43,28.46,28.38,28.43,36400.0,23.6008,23.6257,23.5593,23.6008,36400.0
2010-08-30 10:25:00,28.43,28.43,28.35,28.36,31200.0,23.6008,23.6008,23.5344,23.5427,31200.0
2010-08-30 10:30:00,28.35,28.36,28.29,28.33,28400.0,23.5344,23.5427,23.4846,23.5178,28400.0
2010-08-30 10:35:00,28.34,28.35,28.32,28.32,15000.0,23.5261,23.5344,23.5095,23.5095,15000.0
2010-08-30 10:40:00,28.32,28.32,28.29,28.29,19600.0,23.5095,23.5095,23.4846,23.4846,19600.0
2010-08-30 10:45:00,28.28,28.31,28.27,28.3,30600.0,23.4763,23.5012,23.468,23.4929,30600.0
2010-08-30 10:50:00,28.31,28.36,28.3,28.33,16200.0,23.5012,23.5427,23.4929,23.5178,16200.0
2010-08-30 10:55:00,28.34,28.36,28.32,28.33,21800.0,23.5261,23.5427,23.5095,23.5178,21800.0
2010-08-30 11:00:00,28.34,28.38,28.32,28.34,42000.0,23.5261,23.5593,23.5095,23.5261,42000.0
2010-08-30 11:05:00,28.34,28.36,28.33,28.36,22600.0,23.5261,23.5427,23.5178,23.5427,22600.0
2010-08-30 11:10:00,28.36,28.36,28.33,28.34,23200.0,23.5427,23.5427,23.5178,23.5261,23200.0
2010-08-30 11:15:00,28.34,28.35,28.31,28.32,31400.0,23.5261,23.5344,23.5012,23.5095,31400.0
2010-08-30 11:20:00,28.32,28.36,28.32,28.34,73200.0,23.5095,23.5427,23.5095,23.5261,73200.0
2010-08-30 11:25:00,28.35,28.38,28.34,28.35,17800.0,23.5344,23.5593,23.5261,23.5344,17800.0
2010-08-30 11:30:00,28.35,28.36,28.29,28.3,14600.0,23.5344,23.5427,23.4846,23.4929,14600.0
2010-08-30 11:35:00,28.3,28.32,28.22,28.23,28200.0,23.4929,23.5095,23.4265,23.4348,28200.0
2010-08-30 11:40:00,28.23,28.23,28.16,28.17,32200.0,23.4348,23.4348,23.3767,23.385,32200.0
2010-08-30 11:45:00,28.17,28.17,28.14,28.15,21400.0,23.385,23.385,23.3601,23.3684,21400.0
2010-08-30 11:50:00,28.15,28.16,28.11,28.11,23200.0,23.3684,23.3767,23.3352,23.3352,23200.0
2010-08-30 11:55:00,28.11,28.16,28.11,28.14,26000.0,23.3352,23.3767,23.3352,23.3601,26000.0
2010-08-30 12:00:00,28.13,28.15,28.11,28.11,20800.0,23.3518,23.3684,23.3352,23.3352,20800.0
2010-08-30 12:05:00,28.11,28.11,28.09,28.09,11200.0,23.3352,23.3352,23.3186,23.3186,11200.0
2010-08-30 12:10:00,28.09,28.12,28.09,28.09,13600.0,23.3186,23.3435,23.3186,23.3186,13600.0
2010-08-30 12:15:00,28.09,28.1,28.07,28.08,17000.0,23.3186,23.3269,23.302,23.3103,17000.0
2010-08-30 12:20:00,28.09,28.09,28.08,28.08,8600.0,23.3186,23.3186,23.3103,23.3103,8600.0
2010-08-30 12:25:00,28.08,28.1,28.06,28.06,15400.0,23.3103,23.3269,23.2937,23.2937,15400.0
2010-08-30 12:30:00,28.07,28.11,28.07,28.09,18200.0,23.302,23.3352,23.302,23.3186,18200.0
2010-08-30 12:35:00,28.09,28.13,28.09,28.12,11800.0,23.3186,23.3518,23.3186,23.3435,11800.0
2010-08-30 12:40:00,28.12,28.16,28.12,28.15,17000.0,23.3435,23.3767,23.3435,23.3684,17000.0
2010-08-30 12:45:00,28.15,28.22,28.15,28.18,17800.0,23.3684,23.4265,23.3684,23.3933,17800.0
2010-08-30 12:50:00,28.18,28.21,28.18,28.18,24200.0,23.3933,23.4182,23.3933,23.3933,24200.0
2010-08-30 12:55:00,28.18,28.21,28.15,28.16,32600.0,23.3933,23.4182,23.3684,23.3767,32600.0
2010-08-30 13:00:00,28.17,28.21,28.16,28.2,36000.0,23.385,23.4182,23.3767,23.4099,36000.0
2010-08-30 13:05:00,28.2,28.23,28.2,28.2,12800.0,23.4099,23.4348,23.4099,23.4099,12800.0
2010-08-30 13:10:00,28.2,28.23,28.18,28.18,33400.0,23.4099,23.4348,23.3933,23.3933,33400.0
2010-08-30 13:15:00,28.18,28.23,28.17,28.22,26800.0,23.3933,23.4348,23.385,23.4265,26800.0
2010-08-30 13:20:00,28.22,28.22,28.14,28.18,29000.0,23.4265,23.4265,23.3601,23.3933,29000.0
2010-08-30 13:25:00,28.17,28.17,28.08,28.08,16600.0,23.385,23.385,23.3103,23.3103,16600.0
2010-08-30 13:30:00,28.09,28.12,28.08,28.11,33800.0,23.3186,23.3435,23.3103,23.3352,33800.0
2010-08-30 13:35:00,28.11,28.12,28.09,28.1,30400.0,23.3352,23.3435,23.3186,23.3269,30400.0
2010-08-30 13:40:00,28.1,28.16,28.1,28.13,13200.0,23.3269,23.3767,23.3269,23.3518,13200.0
2010-08-30 13:45:00,28.13,28.14,28.1,28.1,6000.0,23.3518,23.3601,23.3269,23.3269,6000.0
2010-08-30 13:50:00,28.1,28.1,28.07,28.09,16600.0,23.3269,23.3269,23.302,23.3186,16600.0
2010-08-30 13:55:00,28.09,28.11,28.05,28.08,13600.0,23.3186,23.3352,23.2854,23.3103,13600.0
2010-08-30 14:00:00,28.08,28.14,28.07,28.1,21600.0,23.3103,23.3601,23.302,23.3269,21600.0
2010-08-30 14:05:00,28.09,28.09,28.02,28.03,46800.0,23.3186,23.3186,23.2605,23.2688,46800.0
2010-08-30 14:10:00,28.03,28.04,28.0,28.0,20000.0,23.2688,23.2771,23.2439,23.2439,20000.0
2010-08-30 14:15:00,28.0,28.02,27.98,28.01,17000.0,23.2439,23.2605,23.2273,23.2522,17000.0
2010-08-30 14:20:00,28.0,28.04,28.0,28.03,25200.0,23.2439,23.2771,23.2439,23.2688,25200.0
2010-08-30 14:25:00,28.03,28.09,28.0,28.06,21800.0,23.2688,23.3186,23.2439,23.2937,21800.0
2010-08-30 14:30:00,28.06,28.11,28.06,28.09,21000.0,23.2937,23.3352,23.2937,23.3186,21000.0
2010-08-30 14:35:00,28.09,28.09,28.02,28.04,22000.0,23.3186,23.3186,23.2605,23.2771,22000.0
2010-08-30 14:40:00,28.05,28.07,28.04,28.05,21000.0,23.2854,23.302,23.2771,23.2854,21000.0
2010-08-30 14:45:00,28.05,28.05,27.98,27.98,22600.0,23.2854,23.2854,23.2273,23.2273,22600.0
2010-08-30 14:50:00,27.98,28.04,27.98,28.04,22600.0,23.2273,23.2771,23.2273,23.2771,22600.0
2010-08-30 14:55:00,28.04,28.04,27.99,28.0,52600.0,23.2771,23.2771,23.2356,23.2439,52600.0
2010-08-30 15:00:00,28.02,28.04,28.0,28.0,52000.0,23.2605,23.2771,23.2439,23.2439,52000.0
2010-08-30 15:05:00,28.0,28.03,27.99,28.0,24800.0,23.2439,23.2688,23.2356,23.2439,24800.0
2010-08-30 15:10:00,28.0,28.0,27.95,27.95,53200.0,23.2439,23.2439,23.2024,23.2024,53200.0
2010-08-30 15:15:00,27.95,27.96,27.92,27.94,27600.0,23.2024,23.2107,23.1775,23.1941,27600.0
2010-08-30 15:20:00,27.94,27.96,27.91,27.94,29000.0,23.1941,23.2107,23.1692,23.1941,29000.0
2010-08-30 15:25:00,27.94,27.95,27.88,27.9,40800.0,23.1941,23.2024,23.1442,23.1608,40800.0
2010-08-30 15:30:00,27.91,27.93,27.89,27.92,48000.0,23.1692,23.1858,23.1525,23.1775,48000.0
2010-08-30 15:35:00,27.92,27.98,27.92,27.98,58600.0,23.1775,23.2273,23.1775,23.2273,58600.0
2010-08-30 15:40:00,27.98,27.98,27.93,27.95,161000.0,23.2273,23.2273,23.1858,23.2024,161000.0
2010-08-30 15:45:00,27.94,27.95,27.89,27.9,130600.0,23.1941,23.2024,23.1525,23.1608,130600.0
2010-08-30 15:50:00,27.9,27.93,27.89,27.89,108400.0,23.1608,23.1858,23.1525,23.1525,108400.0
2010-08-30 15:55:00,27.9,27.91,27.83,27.83,198600.0,23.1608,23.1692,23.1027,23.1027,198600.0
2010-08-31 09:30:00,27.66,27.74,27.66,27.71,47000.0,22.9616,23.028,22.9616,23.0031,47000.0
2010-08-31 09:35:00,27.71,27.75,27.69,27.73,51600.0,23.0031,23.0363,22.9865,23.0197,51600.0
2010-08-31 09:40:00,27.73,27.86,27.7,27.79,90200.0,23.0197,23.1276,22.9948,23.0695,90200.0
2010-08-31 09:45:00,27.81,27.96,27.77,27.96,36800.0,23.0861,23.2107,23.0529,23.2107,36800.0
2010-08-31 09:50:00,27.96,27.99,27.91,27.98,54200.0,23.2107,23.2356,23.1692,23.2273,54200.0
2010-08-31 09:55:00,27.98,28.02,27.91,27.98,50000.0,23.2273,23.2605,23.1692,23.2273,50000.0
2010-08-31 10:00:00,27.99,28.09,27.98,28.04,68200.0,23.2356,23.3186,23.2273,23.2771,68200.0
2010-08-31 10:05:00,28.05,28.07,28.02,28.03,37000.0,23.2854,23.302,23.2605,23.2688,37000.0
2010-08-31 10:10:00,28.06,28.11,28.05,28.08,35200.0,23.2937,23.3352,23.2854,23.3103,35200.0
2010-08-31 10:15:00,28.09,28.11,28.02,28.02,44800.0,23.3186,23.3352,23.2605,23.2605,44800.0
2010-08-31 10:20:00,28.02,28.06,28.01,28.02,39600.0,23.2605,23.2937,23.2522,23.2605,39600.0
2010-08-31 10:25:00,28.0,28.06,28.0,28.05,28000.0,23.2439,23.2937,23.2439,23.2854,28000.0
2010-08-31 10:30:00,28.06,28.16,28.06,28.13,48200.0,23.2937,23.3767,23.2937,23.3518,48200.0
2010-08-31 10:35:00,28.12,28.13,28.01,28.07,63200.0,23.3435,23.3518,23.2522,23.302,63200.0
2010-08-31 10:40:00,28.07,28.11,28.0,28.11,57800.0,23.302,23.3352,23.2439,23.3352,57800.0
2010-08-31 10:45:00,28.11,28.11,28.07,28.11,35200.0,23.3352,23.3352,23.302,23.3352,35200.0
2010-08-31 10:50:00,28.11,28.15,28.1,28.11,52200.0,23.3352,23.3684,23.3269,23.3352,52200.0
2010-08-31 10:55:00,28.11,28.16,28.11,28.16,20400.0,23.3352,23.3767,23.3352,23.3767,20400.0
2010-08-31 11:00:00,28.15,28.18,28.14,28.16,23800.0,23.3684,23.3933,23.3601,23.3767,23800.0
2010-08-31 11:05:00,28.16,28.18,28.11,28.11,27600.0,23.3767,23.3933,23.3352,23.3352,27600.0
2010-08-31 11:10:00,28.1,28.14,28.06,28.14,27600.0,23.3269,23.3601,23.2937,23.3601,27600.0
2010-08-31 11:15:00,28.14,28.18,28.12,28.13,26200.0,23.3601,23.3933,23.3435,23.3518,26200.0
2010-08-31 11:20:00,28.13,28.21,28.13,28.2,24200.0,23.3518,23.4182,23.3518,23.4099,24200.0
2010-08-31 11:25:00,28.2,28.2,28.15,28.17,22600.0,23.4099,23.4099,23.3684,23.385,22600.0
2010-08-31 11:30:00,28.16,28.19,28.12,28.19,28600.0,23.3767,23.4016,23.3435,23.4016,28600.0
2010-08-31 11:35:00,28.18,28.2,28.14,28.14,33800.0,23.3933,23.4099,23.3601,23.3601,33800.0
2010-08-31 11:40:00,28.16,28.18,28.12,28.13,43200.0,23.3767,23.3933,23.3435,23.3518,43200.0
2010-08-31 11:45:00,28.13,28.14,28.11,28.13,14000.0,23.3518,23.3601,23.3352,23.3518,14000.0
2010-08-31 11:50:00,28.13,28.15,28.09,28.1,172200.0,23.3518,23.3684,23.3186,23.3269,172200.0
2010-08-31 11:55:00,28.1,28.13,28.06,28.11,43400.0,23.3269,23.3518,23.2937,23.3352,43400.0
2010-08-31 12:00:00,28.11,28.15,28.1,28.13,48800.0,23.3352,23.3684,23.3269,23.3518,48800.0
2010-08-31 12:05:00,28.14,28.15,28.09,28.1,36600.0,23.3601,23.3684,23.3186,23.3269,36600.0
2010-08-31 12:10:00,28.1,28.12,28.09,28.1,23600.0,23.3269,23.3435,23.3186,23.3269,23600.0
2010-08-31 12:15:00,28.1,28.12,28.09,28.12,20000.0,23.3269,23.3435,23.3186,23.3435,20000.0
2010-08-31 12:20:00,28.12,28.13,28.1,28.1,12600.0,23.3435,23.3518,23.3269,23.3269,12600.0
2010-08-31 12:25:00,28.11,28.15,28.1,28.13,100600.0,23.3352,23.3684,23.3269,23.3518,100600.0
2010-08-31 12:30:00,28.13,28.18,28.11,28.17,60000.0,23.3518,23.3933,23.3352,23.385,60000.0
2010-08-31 12:35:00,28.17,28.21,28.17,28.21,28400.0,23.385,23.4182,23.385,23.4182,28400.0
2010-08-31 12:40:00,28.21,28.21,28.11,28.18,86800.0,23.4182,23.4182,23.3352,23.3933,86800.0
2010-08-31 12:45:00,28.17,28.23,28.17,28.21,13200.0,23.385,23.4348,23.385,23.4182,13200.0
2010-08-31 12:50:00,28.22,28.22,28.15,28.16,20200.0,23.4265,23.4265,23.3684,23.3767,20200.0
2010-08-31 12:55:00,28.16,28.16,28.14,28.15,40800.0,23.3767,23.3767,23.3601,23.3684,40800.0
2010-08-31 13:00:00,28.15,28.19,28.14,28.17,41200.0,23.3684,23.4016,23.3601,23.385,41200.0
2010-08-31 13:05:00,28.16,28.18,28.14,28.18,20200.0,23.3767,23.3933,23.3601,23.3933,20200.0
2010-08-31 13:10:00,28.18,28.23,28.18,28.22,12200.0,23.3933,23.4348,23.3933,23.4265,12200.0
2010-08-31 13:15:00,28.22,28.23,28.21,28.21,9200.0,23.4265,23.4348,23.4182,23.4182,9200.0
2010-08-31 13:20:00,28.22,28.26,28.21,28.24,72200.0,23.4265,23.4597,23.4182,23.4431,72200.0
2010-08-31 13:25:00,28.24,28.3,28.24,28.28,40400.0,23.4431,23.4929,23.4431,23.4763,40400.0
2010-08-31 13:30:00,28.27,28.29,28.25,28.25,15000.0,23.468,23.4846,23.4514,23.4514,15000.0
2010-08-31 13:35:00,28.26,28.3,28.25,28.28,15400.0,23.4597,23.4929,23.4514,23.4763,15400.0
2010-08-31 13:40:00,28.28,28.28,28.25,28.25,14200.0,23.4763,23.4763,23.4514,23.4514,14200.0
2010-08-31 13:45:00,28.25,28.25,28.22,28.23,7800.0,23.4514,23.4514,23.4265,23.4348,7800.0
2010-08-31 13:50:00,28.23,28.24,28.2,28.2,14000.0,23.4348,23.4431,23.4099,23.4099,14000.0
2010-08-31 13:55:00,28.2,28.22,28.18,28.18,15200.0,23.4099,23.4265,23.3933,23.3933,15200.0
2010-08-31 14:00:00,28.18,28.23,28.14,28.15,43200.0,23.3933,23.4348,23.3601,23.3684,43200.0
2010-08-31 14:05:00,28.16,28.25,28.16,28.23,27800.0,23.3767,23.4514,23.3767,23.4348,27800.0
2010-08-31 14:10:00,28.24,28.28,28.23,28.25,22200.0,23.4431,23.4763,23.4348,23.4514,22200.0
2010-08-31 14:15:00,28.24,28.24,28.15,28.15,21600.0,23.4431,23.4431,23.3684,23.3684,21600.0
2010-08-31 14:20:00,28.12,28.15,28.11,28.11,20000.0,23.3435,23.3684,23.3352,23.3352,20000.0
2010-08-31 14:25:00,28.12,28.15,28.09,28.13,25600.0,23.3435,23.3684,23.3186,23.3518,25600.0
2010-08-31 14:30:00,28.12,28.14,28.11,28.11,18400.0,23.3435,23.3601,23.3352,23.3352,18400.0
2010-08-31 14:35:00,28.11,28.12,28.04,28.07,35800.0,23.3352,23.3435,23.2771,23.302,35800.0
2010-08-31 14:40:00,28.07,28.1,28.04,28.05,33200.0,23.302,23.3269,23.2771,23.2854,33200.0
2010-08-31 14:45:00,28.04,28.06,28.01,28.01,45600.0,23.2771,23.2937,23.2522,23.2522,45600.0
2010-08-31 14:50:00,28.01,28.09,28.0,28.08,36200.0,23.2522,23.3186,23.2439,23.3103,36200.0
2010-08-31 14:55:00,28.08,28.09,28.04,28.04,24200.0,23.3103,23.3186,23.2771,23.2771,24200.0
2010-08-31 15:00:00,28.04,28.1,28.04,28.08,26800.0,23.2771,23.3269,23.2771,23.3103,26800.0
2010-08-31 15:05:00,28.08,28.09,28.04,28.08,40400.0,23.3103,23.3186,23.2771,23.3103,40400.0
2010-08-31 15:10:00,28.08,28.08,28.02,28.02,28200.0,23.3103,23.3103,23.2605,23.2605,28200.0
2010-08-31 15:15:00,28.03,28.04,28.0,28.03,84000.0,23.2688,23.2771,23.2439,23.2688,84000.0
2010-08-31 15:20:00,28.04,28.06,28.02,28.03,51600.0,23.2771,23.2937,23.2605,23.2688,51600.0
2010-08-31 15:25:00,28.04,28.07,28.02,28.05,47800.0,23.2771,23.302,23.2605,23.2854,47800.0
2010-08-31 15:30:00,28.06,28.11,28.04,28.06,83200.0,23.2937,23.3352,23.2771,23.2937,83200.0
2010-08-31 15:35:00,28.05,28.07,28.0,28.04,76000.0,23.2854,23.302,23.2439,23.2771,76000.0
2010-08-31 15:40:00,28.03,28.07,28.02,28.05,47800.0,23.2688,23.302,23.2605,23.2854,47800.0
2010-08-31 15:45:00,28.06,28.18,28.05,28.13,114000.0,23.2937,23.3933,23.2854,23.3518,114000.0
2010-08-31 15:50:00,28.11,28.15,28.01,28.05,87000.0,23.3352,23.3684,23.2522,23.2854,87000.0
2010-08-31 15:55:00,28.05,28.07,28.02,28.06,133000.0,23.2854,23.302,23.2605,23.2937,133000.0
2010-09-01 09:30:00,28.45,28.69,28.42,28.63,36400.0,23.6174,23.8167,23.5925,23.7668,36400.0
2010-09-01 09:35:00,28.61,28.64,28.5,28.5,13800.0,23.7502,23.7752,23.6589,23.6589,13800.0
2010-09-01 09:40:00,28.5,28.57,28.5,28.55,29400.0,23.6589,23.717,23.6589,23.7004,29400.0
2010-09-01 09:45:00,28.57,28.62,28.55,28.62,27600.0,23.717,23.7585,23.7004,23.7585,27600.0
2010-09-01 09:50:00,28.61,28.82,28.61,28.75,66400.0,23.7502,23.9246,23.7502,23.8665,66400.0
2010-09-01 09:55:00,28.77,28.85,28.75,28.83,55000.0,23.8831,23.9495,23.8665,23.9329,55000.0
2010-09-01 10:00:00,28.82,28.98,28.81,28.94,77200.0,23.9246,24.0574,23.9163,24.0242,77200.0
2010-09-01 10:05:00,28.95,29.03,28.93,29.03,32200.0,24.0325,24.0989,24.0159,24.0989,32200.0
2010-09-01 10:10:00,29.03,29.06,29.0,29.04,57000.0,24.0989,24.1238,24.074,24.1072,57000.0
2010-09-01 10:15:00,29.05,29.09,29.05,29.05,24400.0,24.1155,24.1487,24.1155,24.1155,24400.0
2010-09-01 10:20:00,29.05,29.07,29.0,29.0,15800.0,24.1155,24.1321,24.074,24.074,15800.0
2010-09-01 10:25:00,29.0,29.03,28.96,28.99,14600.0,24.074,24.0989,24.0408,24.0657,14600.0
2010-09-01 10:30:00,28.99,29.01,28.97,28.99,27400.0,24.0657,24.0823,24.0491,24.0657,27400.0
2010-09-01 10:35:00,29.0,29.02,28.96,28.99,14000.0,24.074,24.0906,24.0408,24.0657,14000.0
2010-09-01 10:40:00,28.99,29.0,28.94,28.97,17000.0,24.0657,24.074,24.0242,24.0491,17000.0
2010-09-01 10:45:00,28.97,28.97,28.94,28.96,16400.0,24.0491,24.0491,24.0242,24.0408,16400.0
2010-09-01 10:50:00,28.97,29.02,28.95,28.99,21600.0,24.0491,24.0906,24.0325,24.0657,21600.0
2010-09-01 10:55:00,28.99,29.0,28.93,28.93,26200.0,24.0657,24.074,24.0159,24.0159,26200.0
2010-09-01 11:00:00,28.93,28.96,28.93,28.93,24200.0,24.0159,24.0408,24.0159,24.0159,24200.0
2010-09-01 11:05:00,28.93,28.93,28.9,28.91,35000.0,24.0159,24.0159,23.991,23.9993,35000.0
2010-09-01 11:10:00,28.91,28.91,28.89,28.9,21400.0,23.9993,23.9993,23.9827,23.991,21400.0
2010-09-01 11:15:00,28.9,28.9,28.85,28.86,15200.0,23.991,23.991,23.9495,23.9578,15200.0
2010-09-01 11:20:00,28.86,28.95,28.86,28.95,20000.0,23.9578,24.0325,23.9578,24.0325,20000.0
2010-09-01 11:25:00,28.95,28.96,28.91,28.91,16800.0,24.0325,24.0408,23.9993,23.9993,16800.0
2010-09-01 11:30:00,28.91,28.92,28.9,28.92,40600.0,23.9993,24.0076,23.991,24.0076,40600.0
2010-09-01 11:35:00,28.91,28.92,28.91,28.91,16200.0,23.9993,24.0076,23.9993,23.9993,16200.0
2010-09-01 11:40:00,28.91,28.92,28.9,28.92,27600.0,23.9993,24.0076,23.991,24.0076,27600.0
2010-09-01 11:45:00,28.92,28.92,28.9,28.91,43800.0,24.0076,24.0076,23.991,23.9993,43800.0
2010-09-01 11:50:00,28.92,28.93,28.91,28.92,22600.0,24.0076,24.0159,23.9993,24.0076,22600.0
2010-09-01 11:55:00,28.92,28.92,28.9,28.92,7400.0,24.0076,24.0076,23.991,24.0076,7400.0
2010-09-01 12:00:00,28.92,28.95,28.92,28.95,6400.0,24.0076,24.0325,24.0076,24.0325,6400.0
2010-09-01 12:05:00,28.95,28.96,28.94,28.94,16400.0,24.0325,24.0408,24.0242,24.0242,16400.0
2010-09-01 12:10:00,28.95,28.95,28.92,28.92,13800.0,24.0325,24.0325,24.0076,24.0076,13800.0
2010-09-01 12:15:00,28.92,28.93,28.9,28.91,17000.0,24.0076,24.0159,23.991,23.9993,17000.0
2010-09-01 12:20:00,28.9,28.91,28.84,28.85,29600.0,23.991,23.9993,23.9412,23.9495,29600.0
2010-09-01 12:25:00,28.84,28.86,28.81,28.82,12200.0,23.9412,23.9578,23.9163,23.9246,12200.0
2010-09-01 12:30:00,28.83,28.84,28.8,28.8,11000.0,23.9329,23.9412,23.908,23.908,11000.0
2010-09-01 12:35:00,28.8,28.85,28.8,28.84,15400.0,23.908,23.9495,23.908,23.9412,15400.0
2010-09-01 12:40:00,28.84,28.88,28.83,28.88,58400.0,23.9412,23.9744,23.9329,23.9744,58400.0
2010-09-01 12:45:00,28.88,28.9,28.88,28.9,12600.0,23.9744,23.991,23.9744,23.991,12600.0
2010-09-01 12:50:00,28.89,28.9,28.88,28.88,9600.0,23.9827,23.991,23.9744,23.9744,9600.0
2010-09-01 12:55:00,28.89,28.92,28.89,28.91,14600.0,23.9827,24.0076,23.9827,23.9993,14600.0
2010-09-01 13:00:00,28.91,28.92,28.9,28.91,11400.0,23.9993,24.0076,23.991,23.9993,11400.0
2010-09-01 13:05:00,28.91,28.93,28.91,28.92,11400.0,23.9993,24.0159,23.9993,24.0076,11400.0
2010-09-01 13:10:00,28.92,28.92,28.91,28.91,6000.0,24.0076,24.0076,23.9993,23.9993,6000.0
2010-09-01 13:15:00,28.91,28.92,28.9,28.91,7200.0,23.9993,24.0076,23.991,23.9993,7200.0
2010-09-01 13:20:00,28.91,28.92,28.9,28.92,12000.0,23.9993,24.0076,23.991,24.0076,12000.0
2010-09-01 13:25:00,28.91,28.92,28.9,28.91,8000.0,23.9993,24.0076,23.991,23.9993,8000.0
2010-09-01 13:30:00,28.91,28.93,28.91,28.93,7800.0,23.9993,24.0159,23.9993,24.0159,7800.0
2010-09-01 13:35:00,28.92,28.94,28.92,28.93,11400.0,24.0076,24.0242,24.0076,24.0159,11400.0
2010-09-01 13:40:00,28.94,28.95,28.92,28.93,20600.0,24.0242,24.0325,24.0076,24.0159,20600.0
2010-09-01 13:45:00,28.93,28.94,28.92,28.93,14000.0,24.0159,24.0242,24.0076,24.0159,14000.0
2010-09-01 13:50:00,28.94,28.95,28.92,28.94,9600.0,24.0242,24.0325,24.0076,24.0242,9600.0
2010-09-01 13:55:00,28.94,28.94,28.91,28.92,19400.0,24.0242,24.0242,23.9993,24.0076,19400.0
2010-09-01 14:00:00,28.92,28.93,28.9,28.91,10000.0,24.0076,24.0159,23.991,23.9993,10000.0
2010-09-01 14:05:00,28.91,28.96,28.91,28.93,43400.0,23.9993,24.0408,23.9993,24.0159,43400.0
2010-09-01 14:10:00,28.93,28.93,28.91,28.91,17800.0,24.0159,24.0159,23.9993,23.9993,17800.0
2010-09-01 14:15:00,28.91,28.93,28.9,28.91,26800.0,23.9993,24.0159,23.991,23.9993,26800.0
2010-09-01 14:20:00,28.91,28.93,28.91,28.91,31600.0,23.9993,24.0159,23.9993,23.9993,31600.0
2010-09-01 14:25:00,28.92,28.96,28.91,28.94,30600.0,24.0076,24.0408,23.9993,24.0242,30600.0
2010-09-01 14:30:00,28.94,28.95,28.93,28.94,21000.0,24.0242,24.0325,24.0159,24.0242,21000.0
2010-09-01 14:35:00,28.95,28.95,28.92,28.95,40400.0,24.0325,24.0325,24.0076,24.0325,40400.0
2010-09-01 14:40:00,28.95,28.97,28.94,28.95,27400.0,24.0325,24.0491,24.0242,24.0325,27400.0
2010-09-01 14:45:00,28.95,28.96,28.93,28.95,20000.0,24.0325,24.0408,24.0159,24.0325,20000.0
2010-09-01 14:50:00,28.95,28.96,28.93,28.94,35600.0,24.0325,24.0408,24.0159,24.0242,35600.0
2010-09-01 14:55:00,28.94,28.96,28.93,28.95,33800.0,24.0242,24.0408,24.0159,24.0325,33800.0
2010-09-01 15:00:00,28.95,28.95,28.93,28.95,41000.0,24.0325,24.0325,24.0159,24.0325,41000.0
2010-09-01 15:05:00,28.95,28.98,28.94,28.95,38000.0,24.0325,24.0574,24.0242,24.0325,38000.0
2010-09-01 15:10:00,28.95,28.96,28.94,28.95,21000.0,24.0325,24.0408,24.0242,24.0325,21000.0
2010-09-01 15:15:00,28.95,28.95,28.93,28.94,25200.0,24.0325,24.0325,24.0159,24.0242,25200.0
2010-09-01 15:20:00,28.95,28.95,28.93,28.94,67000.0,24.0325,24.0325,24.0159,24.0242,67000.0
2010-09-01 15:25:00,28.95,28.96,28.93,28.96,56600.0,24.0325,24.0408,24.0159,24.0408,56600.0
2010-09-01 15:30:00,28.95,28.97,28.93,28.95,56400.0,24.0325,24.0491,24.0159,24.0325,56400.0
2010-09-01 15:35:00,28.95,28.98,28.94,28.96,72800.0,24.0325,24.0574,24.0242,24.0408,72800.0
2010-09-01 15:40:00,28.96,29.0,28.95,28.99,56600.0,24.0408,24.074,24.0325,24.0657,56600.0
2010-09-01 15:45:00,28.99,29.03,28.99,29.0,170000.0,24.0657,24.0989,24.0657,24.074,170000.0
2010-09-01 15:50:00,29.0,29.01,28.95,28.96,193600.0,24.074,24.0823,24.0325,24.0408,193600.0
2010-09-01 15:55:00,28.96,29.02,28.96,29.02,234000.0,24.0408,24.0906,24.0408,24.0906,234000.0
2010-09-02 09:30:00,28.99,29.11,28.95,29.11,45600.0,24.0657,24.1653,24.0325,24.1653,45600.0
2010-09-02 09:35:00,29.1,29.1,28.99,29.03,65200.0,24.157,24.157,24.0657,24.0989,65200.0
2010-09-02 09:40:00,29.05,29.05,28.97,29.0,21000.0,24.1155,24.1155,24.0491,24.074,21000.0
2010-09-02 09:45:00,29.0,29.04,28.98,29.03,19000.0,24.074,24.1072,24.0574,24.0989,19000.0
2010-09-02 09:50:00,29.04,29.04,29.01,29.02,13400.0,24.1072,24.1072,24.0823,24.0906,13400.0
2010-09-02 09:55:00,29.01,29.06,29.0,29.06,12000.0,24.0823,24.1238,24.074,24.1238,12000.0
2010-09-02 10:00:00,29.05,29.13,29.03,29.04,23800.0,24.1155,24.1819,24.0989,24.1072,23800.0
2010-09-02 10:05:00,29.05,29.11,29.04,29.04,19400.0,24.1155,24.1653,24.1072,24.1072,19400.0
2010-09-02 10:10:00,29.05,29.05,28.99,29.0,15400.0,24.1155,24.1155,24.0657,24.074,15400.0
2010-09-02 10:15:00,29.01,29.01,28.96,28.96,16600.0,24.0823,24.0823,24.0408,24.0408,16600.0
2010-09-02 10:20:00,28.96,29.0,28.92,29.0,18800.0,24.0408,24.074,24.0076,24.074,18800.0
2010-09-02 10:25:00,28.99,29.03,28.99,29.03,9600.0,24.0657,24.0989,24.0657,24.0989,9600.0
2010-09-02 10:30:00,29.04,29.07,29.02,29.03,20800.0,24.1072,24.1321,24.0906,24.0989,20800.0
2010-09-02 10:35:00,29.02,29.03,28.99,29.03,22000.0,24.0906,24.0989,24.0657,24.0989,22000.0
2010-09-02 10:40:00,29.02,29.06,29.0,29.0,16400.0,24.0906,24.1238,24.074,24.074,16400.0
2010-09-02 10:45:00,29.0,29.02,28.99,29.0,28000.0,24.074,24.0906,24.0657,24.074,28000.0
2010-09-02 10:50:00,29.01,29.03,29.0,29.0,19800.0,24.0823,24.0989,24.074,24.074,19800.0
2010-09-02 10:55:00,29.01,29.05,29.0,29.03,18400.0,24.0823,24.1155,24.074,24.0989,18400.0
2010-09-02 11:00:00,29.04,29.06,29.0,29.0,22200.0,24.1072,24.1238,24.074,24.074,22200.0
2010-09-02 11:05:00,29.0,29.0,28.97,28.98,14000.0,24.074,24.074,24.0491,24.0574,14000.0
2010-09-02 11:10:00,28.98,28.98,28.94,28.94,9800.0,24.0574,24.0574,24.0242,24.0242,9800.0
2010-09-02 11:15:00,28.94,29.0,28.93,28.97,36200.0,24.0242,24.074,24.0159,24.0491,36200.0
2010-09-02 11:20:00,28.97,29.0,28.95,28.98,27400.0,24.0491,24.074,24.0325,24.0574,27400.0
2010-09-02 11:25:00,28.99,29.0,28.97,28.97,13800.0,24.0657,24.074,24.0491,24.0491,13800.0
2010-09-02 11:30:00,28.98,29.0,28.97,28.98,11400.0,24.0574,24.074,24.0491,24.0574,11400.0
2010-09-02 11:35:00,28.98,28.98,28.94,28.95,19600.0,24.0574,24.0574,24.0242,24.0325,19600.0
2010-09-02 11:40:00,28.94,28.98,28.93,28.94,16600.0,24.0242,24.0574,24.0159,24.0242,16600.0
2010-09-02 11:45:00,28.94,28.94,28.92,28.92,11000.0,24.0242,24.0242,24.0076,24.0076,11000.0
2010-09-02 11:50:00,28.92,28.93,28.92,28.92,7800.0,24.0076,24.0159,24.0076,24.0076,7800.0
2010-09-02 11:55:00,28.93,28.93,28.89,28.9,15200.0,24.0159,24.0159,23.9827,23.991,15200.0
2010-09-02 12:00:00,28.9,28.9,28.88,28.89,10200.0,23.991,23.991,23.9744,23.9827,10200.0
2010-09-02 12:05:00,28.89,28.9,28.88,28.88,15800.0,23.9827,23.991,23.9744,23.9744,15800.0
2010-09-02 12:10:00,28.88,28.89,28.86,28.88,29600.0,23.9744,23.9827,23.9578,23.9744,29600.0
2010-09-02 12:15:00,28.88,28.88,28.84,28.85,19800.0,23.9744,23.9744,23.9412,23.9495,19800.0
2010-09-02 12:20:00,28.85,28.87,28.84,28.86,11400.0,23.9495,23.9661,23.9412,23.9578,11400.0
2010-09-02 12:25:00,28.86,28.88,28.85,28.88,8400.0,23.9578,23.9744,23.9495,23.9744,8400.0
2010-09-02 12:30:00,28.88,28.89,28.87,28.87,12400.0,23.9744,23.9827,23.9661,23.9661,12400.0
2010-09-02 12:35:00,28.87,28.89,28.85,28.88,31800.0,23.9661,23.9827,23.9495,23.9744,31800.0
2010-09-02 12:40:00,28.87,28.9,28.86,28.88,25600.0,23.9661,23.991,23.9578,23.9744,25600.0
2010-09-02 12:45:00,28.86,28.93,28.86,28.93,133600.0,23.9578,24.0159,23.9578,24.0159,133600.0
2010-09-02 12:50:00,28.92,28.95,28.92,28.93,31800.0,24.0076,24.0325,24.0076,24.0159,31800.0
2010-09-02 12:55:00,28.93,29.03,28.93,29.03,119600.0,24.0159,24.0989,24.0159,24.0989,119600.0
2010-09-02 13:00:00,29.01,29.02,29.0,29.02,13400.0,24.0823,24.0906,24.074,24.0906,13400.0
2010-09-02 13:05:00,29.02,29.03,29.0,29.0,11800.0,24.0906,24.0989,24.074,24.074,11800.0
2010-09-02 13:10:00,29.0,29.02,29.0,29.0,34600.0,24.074,24.0906,24.074,24.074,34600.0
2010-09-02 13:15:00,29.0,29.03,29.0,29.02,22600.0,24.074,24.0989,24.074,24.0906,22600.0
2010-09-02 13:20:00,29.03,29.04,29.02,29.03,22800.0,24.0989,24.1072,24.0906,24.0989,22800.0
2010-09-02 13:25:00,29.03,29.04,29.02,29.03,20000.0,24.0989,24.1072,24.0906,24.0989,20000.0
2010-09-02 13:30:00,29.03,29.05,29.03,29.04,35800.0,24.0989,24.1155,24.0989,24.1072,35800.0
2010-09-02 13:35:00,29.05,29.05,29.03,29.03,14600.0,24.1155,24.1155,24.0989,24.0989,14600.0
2010-09-02 13:40:00,29.03,29.06,29.03,29.05,15200.0,24.0989,24.1238,24.0989,24.1155,15200.0
2010-09-02 13:45:00,29.05,29.05,29.04,29.04,12400.0,24.1155,24.1155,24.1072,24.1072,12400.0
2010-09-02 13:50:00,29.04,29.04,29.02,29.04,8600.0,24.1072,24.1072,24.0906,24.1072,8600.0
2010-09-02 13:55:00,29.04,29.04,29.01,29.02,15200.0,24.1072,24.1072,24.0823,24.0906,15200.0
2010-09-02 14:00:00,29.02,29.05,29.02,29.05,15000.0,24.0906,24.1155,24.0906,24.1155,15000.0
2010-09-02 14:05:00,29.05,29.09,29.05,29.08,21200.0,24.1155,24.1487,24.1155,24.1404,21200.0
2010-09-02 14:10:00,29.09,29.15,29.08,29.14,34400.0,24.1487,24.1985,24.1404,24.1902,34400.0
2010-09-02 14:15:00,29.15,29.15,29.1,29.14,14000.0,24.1985,24.1985,24.157,24.1902,14000.0
2010-09-02 14:20:00,29.15,29.16,29.1,29.1,16800.0,24.1985,24.2068,24.157,24.157,16800.0
2010-09-02 14:25:00,29.1,29.11,29.07,29.07,10400.0,24.157,24.1653,24.1321,24.1321,10400.0
2010-09-02 14:30:00,29.08,29.11,29.08,29.11,13400.0,24.1404,24.1653,24.1404,24.1653,13400.0
2010-09-02 14:35:00,29.1,29.11,29.09,29.1,13000.0,24.157,24.1653,24.1487,24.157,13000.0
2010-09-02 14:40:00,29.1,29.11,29.09,29.1,17400.0,24.157,24.1653,24.1487,24.157,17400.0
2010-09-02 14:45:00,29.1,29.11,29.08,29.09,10000.0,24.157,24.1653,24.1404,24.1487,10000.0
2010-09-02 14:50:00,29.09,29.11,29.08,29.1,18000.0,24.1487,24.1653,24.1404,24.157,18000.0
2010-09-02 14:55:00,29.1,29.11,29.08,29.08,14600.0,24.157,24.1653,24.1404,24.1404,14600.0
2010-09-02 15:00:00,29.08,29.1,29.06,29.09,33600.0,24.1404,24.157,24.1238,24.1487,33600.0
2010-09-02 15:05:00,29.09,29.11,29.09,29.11,19400.0,24.1487,24.1653,24.1487,24.1653,19400.0
2010-09-02 15:10:00,29.11,29.12,29.07,29.1,22200.0,24.1653,24.1736,24.1321,24.157,22200.0
2010-09-02 15:15:00,29.1,29.11,29.09,29.09,14200.0,24.157,24.1653,24.1487,24.1487,14200.0
2010-09-02 15:20:00,29.1,29.11,29.08,29.09,29200.0,24.157,24.1653,24.1404,24.1487,29200.0
2010-09-02 15:25:00,29.07,29.1,29.07,29.1,26200.0,24.1321,24.157,24.1321,24.157,26200.0
2010-09-02 15:30:00,29.11,29.11,29.09,29.11,33600.0,24.1653,24.1653,24.1487,24.1653,33600.0
2010-09-02 15:35:00,29.11,29.16,29.11,29.13,53800.0,24.1653,24.2068,24.1653,24.1819,53800.0
2010-09-02 15:40:00,29.13,29.15,29.11,29.11,38200.0,24.1819,24.1985,24.1653,24.1653,38200.0
2010-09-02 15:45:00,29.12,29.21,29.12,29.18,75600.0,24.1736,24.2483,24.1736,24.2234,75600.0
2010-09-02 15:50:00,29.18,29.19,29.14,29.15,68000.0,24.2234,24.2317,24.1902,24.1985,68000.0
2010-09-02 15:55:00,29.15,29.18,29.15,29.18,69600.0,24.1985,24.2234,24.1985,24.2234,69600.0
2010-09-03 09:30:00,29.38,29.48,29.36,29.45,29200.0,24.3895,24.4725,24.3729,24.4476,29200.0
2010-09-03 09:35:00,29.45,29.52,29.41,29.5,21000.0,24.4476,24.5057,24.4144,24.4891,21000.0
2010-09-03 09:40:00,29.52,29.52,29.3,29.32,29400.0,24.5057,24.5057,24.323,24.3396,29400.0
2010-09-03 09:45:00,29.32,29.34,29.24,29.25,32200.0,24.3396,24.3562,24.2732,24.2815,32200.0
2010-09-03 09:50:00,29.24,29.33,29.24,29.32,22400.0,24.2732,24.3479,24.2732,24.3396,22400.0
2010-09-03 09:55:00,29.32,29.43,29.32,29.43,32800.0,24.3396,24.431,24.3396,24.431,32800.0
2010-09-03 10:00:00,29.4,29.5,29.35,29.5,177000.0,24.4061,24.4891,24.3645,24.4891,177000.0
2010-09-03 10:05:00,29.5,29.53,29.48,29.5,155600.0,24.4891,24.514,24.4725,24.4891,155600.0
2010-09-03 10:10:00,29.5,29.53,29.49,29.5,89600.0,24.4891,24.514,24.4808,24.4891,89600.0
2010-09-03 10:15:00,29.5,29.54,29.49,29.54,64200.0,24.4891,24.5223,24.4808,24.5223,64200.0
2010-09-03 10:20:00,29.54,29.61,29.54,29.61,33200.0,24.5223,24.5804,24.5223,24.5804,33200.0
2010-09-03 10:25:00,29.61,29.61,29.59,29.61,101400.0,24.5804,24.5804,24.5638,24.5804,101400.0
2010-09-03 10:30:00,29.61,29.64,29.56,29.64,82800.0,24.5804,24.6053,24.5389,24.6053,82800.0
2010-09-03 10:35:00,29.64,29.65,29.61,29.64,33000.0,24.6053,24.6136,24.5804,24.6053,33000.0
2010-09-03 10:40:00,29.65,29.68,29.64,29.68,81000.0,24.6136,24.6385,24.6053,24.6385,81000.0
2010-09-03 10:45:00,29.68,29.75,29.67,29.75,43200.0,24.6385,24.6966,24.6302,24.6966,43200.0
2010-09-03 10:50:00,29.75,29.76,29.73,29.74,74400.0,24.6966,24.7049,24.68,24.6883,74400.0
2010-09-03 10:55:00,29.74,29.76,29.72,29.75,50400.0,24.6883,24.7049,24.6717,24.6966,50400.0
2010-09-03 11:00:00,29.75,29.75,29.66,29.67,37400.0,24.6966,24.6966,24.6219,24.6302,37400.0
2010-09-03 11:05:00,29.67,29.68,29.64,29.64,17800.0,24.6302,24.6385,24.6053,24.6053,17800.0
2010-09-03 11:10:00,29.63,29.65,29.56,29.61,30400.0,24.597,24.6136,24.5389,24.5804,30400.0
2010-09-03 11:15:00,29.61,29.64,29.58,29.62,32400.0,24.5804,24.6053,24.5555,24.5887,32400.0
2010-09-03 11:20:00,29.61,29.61,29.53,29.55,20000.0,24.5804,24.5804,24.514,24.5306,20000.0
2010-09-03 11:25:00,29.53,29.56,29.51,29.55,18800.0,24.514,24.5389,24.4974,24.5306,18800.0
2010-09-03 11:30:00,29.55,29.56,29.51,29.52,18200.0,24.5306,24.5389,24.4974,24.5057,18200.0
2010-09-03 11:35:00,29.52,29.55,29.5,29.55,35400.0,24.5057,24.5306,24.4891,24.5306,35400.0
2010-09-03 11:40:00,29.54,29.55,29.51,29.54,32800.0,24.5223,24.5306,24.4974,24.5223,32800.0
2010-09-03 11:45:00,29.54,29.55,29.5,29.5,26600.0,24.5223,24.5306,24.4891,24.4891,26600.0
2010-09-03 11:50:00,29.5,29.51,29.48,29.5,22200.0,24.4891,24.4974,24.4725,24.4891,22200.0
2010-09-03 11:55:00,29.52,29.55,29.5,29.5,22400.0,24.5057,24.5306,24.4891,24.4891,22400.0
2010-09-03 12:00:00,29.49,29.52,29.49,29.52,23600.0,24.4808,24.5057,24.4808,24.5057,23600.0
2010-09-03 12:05:00,29.51,29.52,29.49,29.5,22000.0,24.4974,24.5057,24.4808,24.4891,22000.0
2010-09-03 12:10:00,29.49,29.54,29.49,29.54,7200.0,24.4808,24.5223,24.4808,24.5223,7200.0
2010-09-03 12:15:00,29.54,29.55,29.53,29.54,26200.0,24.5223,24.5306,24.514,24.5223,26200.0
2010-09-03 12:20:00,29.54,29.55,29.52,29.52,16400.0,24.5223,24.5306,24.5057,24.5057,16400.0
2010-09-03 12:25:00,29.52,29.53,29.5,29.52,27400.0,24.5057,24.514,24.4891,24.5057,27400.0
2010-09-03 12:30:00,29.52,29.54,29.52,29.52,10800.0,24.5057,24.5223,24.5057,24.5057,10800.0
2010-09-03 12:35:00,29.52,29.6,29.52,29.59,16000.0,24.5057,24.5721,24.5057,24.5638,16000.0
2010-09-03 12:40:00,29.58,29.63,29.58,29.62,30000.0,24.5555,24.597,24.5555,24.5887,30000.0
2010-09-03 12:45:00,29.62,29.63,29.61,29.61,12600.0,24.5887,24.597,24.5804,24.5804,12600.0
2010-09-03 12:50:00,29.62,29.65,29.62,29.65,16000.0,24.5887,24.6136,24.5887,24.6136,16000.0
2010-09-03 12:55:00,29.65,29.68,29.65,29.66,23200.0,24.6136,24.6385,24.6136,24.6219,23200.0
2010-09-03 13:00:00,29.65,29.65,29.63,29.63,12800.0,24.6136,24.6136,24.597,24.597,12800.0
2010-09-03 13:05:00,29.63,29.64,29.6,29.63,26200.0,24.597,24.6053,24.5721,24.597,26200.0
2010-09-03 13:10:00,29.63,29.68,29.63,29.67,13400.0,24.597,24.6385,24.597,24.6302,13400.0
2010-09-03 13:15:00,29.67,29.67,29.65,29.67,7600.0,24.6302,24.6302,24.6136,24.6302,7600.0
2010-09-03 13:20:00,29.67,29.67,29.65,29.66,10400.0,24.6302,24.6302,24.6136,24.6219,10400.0
2010-09-03 13:25:00,29.67,29.69,29.66,29.67,17200.0,24.6302,24.6468,24.6219,24.6302,17200.0
2010-09-03 13:30:00,29.68,29.72,29.68,29.72,26600.0,24.6385,24.6717,24.6385,24.6717,26600.0
2010-09-03 13:35:00,29.72,29.76,29.72,29.76,20400.0,24.6717,24.7049,24.6717,24.7049,20400.0
2010-09-03 13:40:00,29.78,29.8,29.77,29.8,32200.0,24.7215,24.7381,24.7132,24.7381,32200.0
2010-09-03 13:45:00,29.8,29.88,29.79,29.86,57600.0,24.7381,24.8045,24.7298,24.7879,57600.0
2010-09-03 13:50:00,29.86,29.9,29.86,29.89,44400.0,24.7879,24.8211,24.7879,24.8128,44400.0
2010-09-03 13:55:00,29.9,29.9,29.86,29.89,25400.0,24.8211,24.8211,24.7879,24.8128,25400.0
2010-09-03 14:00:00,29.89,29.89,29.83,29.83,38600.0,24.8128,24.8128,24.763,24.763,38600.0
2010-09-03 14:05:00,29.84,29.84,29.78,29.78,42200.0,24.7713,24.7713,24.7215,24.7215,42200.0
2010-09-03 14:10:00,29.78,29.8,29.77,29.78,29200.0,24.7215,24.7381,24.7132,24.7215,29200.0
2010-09-03 14:15:00,29.78,29.78,29.74,29.74,22600.0,24.7215,24.7215,24.6883,24.6883,22600.0
2010-09-03 14:20:00,29.74,29.75,29.7,29.75,44600.0,24.6883,24.6966,24.6551,24.6966,44600.0
2010-09-03 14:25:00,29.75,29.77,29.73,29.75,22600.0,24.6966,24.7132,24.68,24.6966,22600.0
2010-09-03 14:30:00,29.75,29.75,29.72,29.72,39000.0,24.6966,24.6966,24.6717,24.6717,39000.0
2010-09-03 14:35:00,29.71,29.73,29.7,29.7,24200.0,24.6634,24.68,24.6551,24.6551,24200.0
2010-09-03 14:40:00,29.71,29.73,29.7,29.72,20400.0,24.6634,24.68,24.6551,24.6717,20400.0
2010-09-03 14:45:00,29.72,29.72,29.67,29.67,13600.0,24.6717,24.6717,24.6302,24.6302,13600.0
2010-09-03 14:50:00,29.66,29.66,29.63,29.63,39000.0,24.6219,24.6219,24.597,24.597,39000.0
2010-09-03 14:55:00,29.63,29.64,29.6,29.61,34000.0,24.597,24.6053,24.5721,24.5804,34000.0
2010-09-03 15:00:00,29.6,29.64,29.6,29.61,21200.0,24.5721,24.6053,24.5721,24.5804,21200.0
2010-09-03 15:05:00,29.61,29.61,29.56,29.57,33600.0,24.5804,24.5804,24.5389,24.5472,33600.0
2010-09-03 15:10:00,29.57,29.6,29.56,29.59,13800.0,24.5472,24.5721,24.5389,24.5638,13800.0
2010-09-03 15:15:00,29.59,29.61,29.58,29.61,18600.0,24.5638,24.5804,24.5555,24.5804,18600.0
2010-09-03 15:20:00,29.61,29.65,29.61,29.61,25600.0,24.5804,24.6136,24.5804,24.5804,25600.0
2010-09-03 15:25:00,29.62,29.65,29.59,29.6,49400.0,24.5887,24.6136,24.5638,24.5721,49400.0
2010-09-03 15:30:00,29.6,29.61,29.56,29.56,52000.0,24.5721,24.5804,24.5389,24.5389,52000.0
2010-09-03 15:35:00,29.57,29.58,29.55,29.56,44800.0,24.5472,24.5555,24.5306,24.5389,44800.0
2010-09-03 15:40:00,29.56,29.6,29.55,29.6,39600.0,24.5389,24.5721,24.5306,24.5721,39600.0
2010-09-03 15:45:00,29.6,29.62,29.58,29.59,106800.0,24.5721,24.5887,24.5555,24.5638,106800.0
2010-09-03 15:50:00,29.59,29.61,29.52,29.53,113800.0,24.5638,24.5804,24.5057,24.514,113800.0
2010-09-03 15:55:00,29.53,29.59,29.53,29.59,150000.0,24.514,24.5638,24.514,24.5638,150000.0
2010-09-07 09:30:00,29.39,29.39,29.29,29.33,33000.0,24.3978,24.3978,24.3147,24.3479,33000.0
2010-09-07 09:35:00,29.33,29.39,29.31,29.31,9000.0,24.3479,24.3978,24.3313,24.3313,9000.0
2010-09-07 09:40:00,29.32,29.32,29.21,29.26,24600.0,24.3396,24.3396,24.2483,24.2898,24600.0
2010-09-07 09:45:00,29.27,29.3,29.23,29.23,15200.0,24.2981,24.323,24.2649,24.2649,15200.0
2010-09-07 09:50:00,29.21,29.22,29.16,29.16,18400.0,24.2483,24.2566,24.2068,24.2068,18400.0
2010-09-07 09:55:00,29.16,29.16,29.05,29.05,21000.0,24.2068,24.2068,24.1155,24.1155,21000.0
2010-09-07 10:00:00,29.06,29.17,29.06,29.17,27400.0,24.1238,24.2151,24.1238,24.2151,27400.0
2010-09-07 10:05:00,29.18,29.21,29.15,29.18,18400.0,24.2234,24.2483,24.1985,24.2234,18400.0
2010-09-07 10:10:00,29.18,29.2,29.15,29.2,16800.0,24.2234,24.24,24.1985,24.24,16800.0
2010-09-07 10:15:00,29.19,29.19,29.08,29.09,33400.0,24.2317,24.2317,24.1404,24.1487,33400.0
2010-09-07 10:20:00,29.08,29.09,29.06,29.08,29200.0,24.1404,24.1487,24.1238,24.1404,29200.0
2010-09-07 10:25:00,29.09,29.11,29.07,29.11,23800.0,24.1487,24.1653,24.1321,24.1653,23800.0
2010-09-07 10:30:00,29.11,29.15,29.1,29.11,29800.0,24.1653,24.1985,24.157,24.1653,29800.0
2010-09-07 10:35:00,29.13,29.15,29.11,29.15,29000.0,24.1819,24.1985,24.1653,24.1985,29000.0
2010-09-07 10:40:00,29.15,29.17,29.11,29.12,31600.0,24.1985,24.2151,24.1653,24.1736,31600.0
2010-09-07 10:45:00,29.14,29.14,29.06,29.06,29800.0,24.1902,24.1902,24.1238,24.1238,29800.0
2010-09-07 10:50:00,29.06,29.06,28.96,28.96,44200.0,24.1238,24.1238,24.0408,24.0408,44200.0
2010-09-07 10:55:00,28.94,29.0,28.93,28.97,39800.0,24.0242,24.074,24.0159,24.0491,39800.0
2010-09-07 11:00:00,28.96,29.0,28.96,28.97,28800.0,24.0408,24.074,24.0408,24.0491,28800.0
2010-09-07 11:05:00,28.97,28.99,28.95,28.97,59200.0,24.0491,24.0657,24.0325,24.0491,59200.0
2010-09-07 11:10:00,28.97,28.99,28.95,28.98,35400.0,24.0491,24.0657,24.0325,24.0574,35400.0
2010-09-07 11:15:00,28.99,28.99,28.96,28.98,15400.0,24.0657,24.0657,24.0408,24.0574,15400.0
2010-09-07 11:20:00,28.99,28.99,28.95,28.97,34000.0,24.0657,24.0657,24.0325,24.0491,34000.0
2010-09-07 11:25:00,28.97,28.99,28.96,28.99,20000.0,24.0491,24.0657,24.0408,24.0657,20000.0
2010-09-07 11:30:00,28.99,29.0,28.97,28.98,14400.0,24.0657,24.074,24.0491,24.0574,14400.0
2010-09-07 11:35:00,28.98,28.99,28.96,28.98,14200.0,24.0574,24.0657,24.0408,24.0574,14200.0
2010-09-07 11:40:00,28.97,28.98,28.92,28.96,31400.0,24.0491,24.0574,24.0076,24.0408,31400.0
2010-09-07 11:45:00,28.97,28.98,28.93,28.94,15800.0,24.0491,24.0574,24.0159,24.0242,15800.0
2010-09-07 11:50:00,28.94,28.94,28.86,28.88,30000.0,24.0242,24.0242,23.9578,23.9744,30000.0
2010-09-07 11:55:00,28.88,28.93,28.88,28.92,25600.0,23.9744,24.0159,23.9744,24.0076,25600.0
2010-09-07 12:00:00,28.93,28.93,28.89,28.91,25000.0,24.0159,24.0159,23.9827,23.9993,25000.0
2010-09-07 12:05:00,28.91,28.94,28.91,28.94,16200.0,23.9993,24.0242,23.9993,24.0242,16200.0
2010-09-07 12:10:00,28.94,28.94,28.88,28.89,21800.0,24.0242,24.0242,23.9744,23.9827,21800.0
2010-09-07 12:15:00,28.89,28.9,28.88,28.9,12000.0,23.9827,23.991,23.9744,23.991,12000.0
2010-09-07 12:20:00,28.9,28.9,28.86,28.86,21400.0,23.991,23.991,23.9578,23.9578,21400.0
2010-09-07 12:25:00,28.86,28.86,28.84,28.84,19400.0,23.9578,23.9578,23.9412,23.9412,19400.0
2010-09-07 12:30:00,28.85,28.86,28.82,28.86,31200.0,23.9495,23.9578,23.9246,23.9578,31200.0
2010-09-07 12:35:00,28.86,28.87,28.84,28.84,11600.0,23.9578,23.9661,23.9412,23.9412,11600.0
2010-09-07 12:40:00,28.84,28.85,28.83,28.84,22200.0,23.9412,23.9495,23.9329,23.9412,22200.0
2010-09-07 12:45:00,28.84,28.85,28.84,28.85,20200.0,23.9412,23.9495,23.9412,23.9495,20200.0
2010-09-07 12:50:00,28.85,28.89,28.84,28.89,16800.0,23.9495,23.9827,23.9412,23.9827,16800.0
2010-09-07 12:55:00,28.9,28.91,28.88,28.91,19000.0,23.991,23.9993,23.9744,23.9993,19000.0
2010-09-07 13:00:00,28.91,28.93,28.9,28.91,20800.0,23.9993,24.0159,23.991,23.9993,20800.0
2010-09-07 13:05:00,28.91,28.95,28.89,28.94,27800.0,23.9993,24.0325,23.9827,24.0242,27800.0
2010-09-07 13:10:00,28.95,28.96,28.93,28.95,22000.0,24.0325,24.0408,24.0159,24.0325,22000.0
2010-09-07 13:15:00,28.95,28.96,28.93,28.93,23200.0,24.0325,24.0408,24.0159,24.0159,23200.0
2010-09-07 13:20:00,28.93,28.93,28.86,28.87,31200.0,24.0159,24.0159,23.9578,23.9661,31200.0
2010-09-07 13:25:00,28.86,28.9,28.86,28.87,17600.0,23.9578,23.991,23.9578,23.9661,17600.0
2010-09-07 13:30:00,28.88,28.88,28.85,28.85,16000.0,23.9744,23.9744,23.9495,23.9495,16000.0
2010-09-07 13:35:00,28.85,28.86,28.84,28.85,13000.0,23.9495,23.9578,23.9412,23.9495,13000.0
2010-09-07 13:40:00,28.85,28.86,28.84,28.84,12400.0,23.9495,23.9578,23.9412,23.9412,12400.0
2010-09-07 13:45:00,28.83,28.84,28.82,28.82,17000.0,23.9329,23.9412,23.9246,23.9246,17000.0
2010-09-07 13:50:00,28.83,28.84,28.83,28.83,11800.0,23.9329,23.9412,23.9329,23.9329,11800.0
2010-09-07 13:55:00,28.83,28.87,28.83,28.86,20200.0,23.9329,23.9661,23.9329,23.9578,20200.0
2010-09-07 14:00:00,28.86,28.86,28.84,28.85,18000.0,23.9578,23.9578,23.9412,23.9495,18000.0
2010-09-07 14:05:00,28.85,28.86,28.83,28.83,42800.0,23.9495,23.9578,23.9329,23.9329,42800.0
2010-09-07 14:10:00,28.83,28.86,28.83,28.86,30800.0,23.9329,23.9578,23.9329,23.9578,30800.0
2010-09-07 14:15:00,28.86,28.86,28.82,28.83,37200.0,23.9578,23.9578,23.9246,23.9329,37200.0
2010-09-07 14:20:00,28.83,28.84,28.82,28.83,28200.0,23.9329,23.9412,23.9246,23.9329,28200.0
2010-09-07 14:25:00,28.83,28.84,28.81,28.81,50000.0,23.9329,23.9412,23.9163,23.9163,50000.0
2010-09-07 14:30:00,28.81,28.82,28.76,28.77,49200.0,23.9163,23.9246,23.8748,23.8831,49200.0
2010-09-07 14:35:00,28.77,28.79,28.73,28.73,27800.0,23.8831,23.8997,23.8499,23.8499,27800.0
2010-09-07 14:40:00,28.74,28.75,28.71,28.72,31800.0,23.8582,23.8665,23.8333,23.8416,31800.0
2010-09-07 14:45:00,28.73,28.75,28.72,28.72,17600.0,23.8499,23.8665,23.8416,23.8416,17600.0
2010-09-07 14:50:00,28.72,28.75,28.71,28.75,30600.0,23.8416,23.8665,23.8333,23.8665,30600.0
2010-09-07 14:55:00,28.75,28.77,28.71,28.72,41000.0,23.8665,23.8831,23.8333,23.8416,41000.0
2010-09-07 15:00:00,28.72,28.75,28.7,28.74,48600.0,23.8416,23.8665,23.825,23.8582,48600.0
2010-09-07 15:05:00,28.74,28.75,28.71,28.74,35600.0,23.8582,23.8665,23.8333,23.8582,35600.0
2010-09-07 15:10:00,28.74,28.74,28.72,28.73,30200.0,23.8582,23.8582,23.8416,23.8499,30200.0
2010-09-07 15:15:00,28.73,28.75,28.71,28.73,50600.0,23.8499,23.8665,23.8333,23.8499,50600.0
2010-09-07 15:20:00,28.74,28.79,28.73,28.76,72800.0,23.8582,23.8997,23.8499,23.8748,72800.0
2010-09-07 15:25:00,28.76,28.8,28.73,28.8,54600.0,23.8748,23.908,23.8499,23.908,54600.0
2010-09-07 15:30:00,28.8,28.82,28.78,28.81,58600.0,23.908,23.9246,23.8914,23.9163,58600.0
2010-09-07 15:35:00,28.81,28.86,28.81,28.85,80800.0,23.9163,23.9578,23.9163,23.9495,80800.0
2010-09-07 15:40:00,28.84,28.86,28.84,28.86,40600.0,23.9412,23.9578,23.9412,23.9578,40600.0
2010-09-07 15:45:00,28.86,28.86,28.83,28.85,83400.0,23.9578,23.9578,23.9329,23.9495,83400.0
2010-09-07 15:50:00,28.85,28.85,28.74,28.78,121200.0,23.9495,23.9495,23.8582,23.8914,121200.0
2010-09-07 15:55:00,28.78,28.82,28.76,28.8,166600.0,23.8914,23.9246,23.8748,23.908,166600.0
2010-09-08 09:30:00,28.86,28.93,28.8,28.92,36800.0,23.9578,24.0159,23.908,24.0076,36800.0
2010-09-08 09:35:00,28.92,28.95,28.85,28.95,11800.0,24.0076,24.0325,23.9495,24.0325,11800.0
2010-09-08 09:40:00,28.95,29.07,28.95,29.05,10600.0,24.0325,24.1321,24.0325,24.1155,10600.0
2010-09-08 09:45:00,29.03,29.03,29.0,29.03,5000.0,24.0989,24.0989,24.074,24.0989,5000.0
2010-09-08 09:50:00,29.02,29.05,28.98,29.04,23400.0,24.0906,24.1155,24.0574,24.1072,23400.0
2010-09-08 09:55:00,29.03,29.09,29.03,29.08,54200.0,24.0989,24.1487,24.0989,24.1404,54200.0
2010-09-08 10:00:00,29.1,29.11,29.08,29.11,8600.0,24.157,24.1653,24.1404,24.1653,8600.0
2010-09-08 10:05:00,29.11,29.11,29.05,29.06,11400.0,24.1653,24.1653,24.1155,24.1238,11400.0
2010-09-08 10:10:00,29.07,29.18,29.07,29.18,9200.0,24.1321,24.2234,24.1321,24.2234,9200.0
2010-09-08 10:15:00,29.18,29.18,29.08,29.09,20400.0,24.2234,24.2234,24.1404,24.1487,20400.0
2010-09-08 10:20:00,29.09,29.12,29.07,29.09,8600.0,24.1487,24.1736,24.1321,24.1487,8600.0
2010-09-08 10:25:00,29.09,29.12,29.09,29.1,10000.0,24.1487,24.1736,24.1487,24.157,10000.0
2010-09-08 10:30:00,29.09,29.14,29.09,29.11,13800.0,24.1487,24.1902,24.1487,24.1653,13800.0
2010-09-08 10:35:00,29.11,29.2,29.11,29.16,18000.0,24.1653,24.24,24.1653,24.2068,18000.0
2010-09-08 10:40:00,29.15,29.17,29.15,29.16,6400.0,24.1985,24.2151,24.1985,24.2068,6400.0
2010-09-08 10:45:00,29.17,29.18,29.17,29.17,12000.0,24.2151,24.2234,24.2151,24.2151,12000.0
2010-09-08 10:50:00,29.18,29.18,29.16,29.18,7200.0,24.2234,24.2234,24.2068,24.2234,7200.0
2010-09-08 10:55:00,29.18,29.21,29.18,29.18,7000.0,24.2234,24.2483,24.2234,24.2234,7000.0
2010-09-08 11:00:00,29.18,29.19,29.18,29.18,6600.0,24.2234,24.2317,24.2234,24.2234,6600.0
2010-09-08 11:05:00,29.18,29.18,29.12,29.12,9400.0,24.2234,24.2234,24.1736,24.1736,9400.0
2010-09-08 11:10:00,29.13,29.13,29.1,29.12,13200.0,24.1819,24.1819,24.157,24.1736,13200.0
2010-09-08 11:15:00,29.11,29.16,29.11,29.15,3800.0,24.1653,24.2068,24.1653,24.1985,3800.0
2010-09-08 11:20:00,29.15,29.15,29.11,29.12,10400.0,24.1985,24.1985,24.1653,24.1736,10400.0
2010-09-08 11:25:00,29.12,29.15,29.11,29.12,16600.0,24.1736,24.1985,24.1653,24.1736,16600.0
2010-09-08 11:30:00,29.13,29.13,29.08,29.1,7400.0,24.1819,24.1819,24.1404,24.157,7400.0
2010-09-08 11:35:00,29.1,29.12,29.1,29.1,28400.0,24.157,24.1736,24.157,24.157,28400.0
2010-09-08 11:40:00,29.1,29.13,29.09,29.12,13600.0,24.157,24.1819,24.1487,24.1736,13600.0
2010-09-08 11:45:00,29.13,29.16,29.12,29.15,30400.0,24.1819,24.2068,24.1736,24.1985,30400.0
2010-09-08 11:50:00,29.15,29.15,29.11,29.14,10600.0,24.1985,24.1985,24.1653,24.1902,10600.0
2010-09-08 11:55:00,29.14,29.19,29.14,29.19,10200.0,24.1902,24.2317,24.1902,24.2317,10200.0
2010-09-08 12:00:00,29.18,29.2,29.18,29.18,7400.0,24.2234,24.24,24.2234,24.2234,7400.0
2010-09-08 12:05:00,29.19,29.19,29.17,29.17,6800.0,24.2317,24.2317,24.2151,24.2151,6800.0
2010-09-08 12:10:00,29.18,29.18,29.11,29.12,11000.0,24.2234,24.2234,24.1653,24.1736,11000.0
2010-09-08 12:15:00,29.11,29.11,29.1,29.11,15000.0,24.1653,24.1653,24.157,24.1653,15000.0
2010-09-08 12:20:00,29.11,29.14,29.11,29.14,7800.0,24.1653,24.1902,24.1653,24.1902,7800.0
2010-09-08 12:25:00,29.14,29.15,29.13,29.14,7400.0,24.1902,24.1985,24.1819,24.1902,7400.0
2010-09-08 12:30:00,29.15,29.15,29.11,29.13,11800.0,24.1985,24.1985,24.1653,24.1819,11800.0
2010-09-08 12:35:00,29.13,29.16,29.11,29.16,37200.0,24.1819,24.2068,24.1653,24.2068,37200.0
2010-09-08 12:40:00,29.17,29.22,29.16,29.2,12400.0,24.2151,24.2566,24.2068,24.24,12400.0
2010-09-08 12:45:00,29.2,29.21,29.2,29.2,11800.0,24.24,24.2483,24.24,24.24,11800.0
2010-09-08 12:50:00,29.2,29.21,29.19,29.2,11400.0,24.24,24.2483,24.2317,24.24,11400.0
2010-09-08 12:55:00,29.2,29.23,29.2,29.23,4600.0,24.24,24.2649,24.24,24.2649,4600.0
2010-09-08 13:00:00,29.23,29.24,29.18,29.2,5600.0,24.2649,24.2732,24.2234,24.24,5600.0
2010-09-08 13:05:00,29.2,29.23,29.18,29.23,14000.0,24.24,24.2649,24.2234,24.2649,14000.0
2010-09-08 13:10:00,29.23,29.23,29.21,29.22,3400.0,24.2649,24.2649,24.2483,24.2566,3400.0
2010-09-08 13:15:00,29.22,29.22,29.2,29.21,5200.0,24.2566,24.2566,24.24,24.2483,5200.0
2010-09-08 13:20:00,29.21,29.23,29.21,29.22,11800.0,24.2483,24.2649,24.2483,24.2566,11800.0
2010-09-08 13:25:00,29.22,29.24,29.21,29.24,9800.0,24.2566,24.2732,24.2483,24.2732,9800.0
2010-09-08 13:30:00,29.23,29.25,29.22,29.24,16400.0,24.2649,24.2815,24.2566,24.2732,16400.0
2010-09-08 13:35:00,29.24,29.24,29.19,29.21,70600.0,24.2732,24.2732,24.2317,24.2483,70600.0
2010-09-08 13:40:00,29.2,29.22,29.17,29.18,35200.0,24.24,24.2566,24.2151,24.2234,35200.0
2010-09-08 13:45:00,29.18,29.18,29.15,29.18,19200.0,24.2234,24.2234,24.1985,24.2234,19200.0
2010-09-08 13:50:00,29.18,29.22,29.18,29.22,33200.0,24.2234,24.2566,24.2234,24.2566,33200.0
2010-09-08 13:55:00,29.21,29.21,29.18,29.21,15200.0,24.2483,24.2483,24.2234,24.2483,15200.0
2010-09-08 14:00:00,29.19,29.2,29.14,29.15,47200.0,24.2317,24.24,24.1902,24.1985,47200.0
2010-09-08 14:05:00,29.14,29.17,29.12,29.13,43000.0,24.1902,24.2151,24.1736,24.1819,43000.0
2010-09-08 14:10:00,29.12,29.13,29.07,29.1,25200.0,24.1736,24.1819,24.1321,24.157,25200.0
2010-09-08 14:15:00,29.1,29.14,29.09,29.12,35800.0,24.157,24.1902,24.1487,24.1736,35800.0
2010-09-08 14:20:00,29.11,29.15,29.11,29.14,21600.0,24.1653,24.1985,24.1653,24.1902,21600.0
2010-09-08 14:25:00,29.15,29.18,29.13,29.18,18800.0,24.1985,24.2234,24.1819,24.2234,18800.0
2010-09-08 14:30:00,29.18,29.21,29.17,29.18,18600.0,24.2234,24.2483,24.2151,24.2234,18600.0
2010-09-08 14:35:00,29.18,29.2,29.18,29.18,11400.0,24.2234,24.24,24.2234,24.2234,11400.0
2010-09-08 14:40:00,29.19,29.24,29.19,29.23,28400.0,24.2317,24.2732,24.2317,24.2649,28400.0
2010-09-08 14:45:00,29.22,29.24,29.22,29.23,9600.0,24.2566,24.2732,24.2566,24.2649,9600.0
2010-09-08 14:50:00,29.23,29.27,29.23,29.25,27600.0,24.2649,24.2981,24.2649,24.2815,27600.0
2010-09-08 14:55:00,29.25,29.28,29.25,29.26,22000.0,24.2815,24.3064,24.2815,24.2898,22000.0
2010-09-08 15:00:00,29.25,29.32,29.25,29.3,62200.0,24.2815,24.3396,24.2815,24.323,62200.0
2010-09-08 15:05:00,29.3,29.32,29.27,29.27,25800.0,24.323,24.3396,24.2981,24.2981,25800.0
2010-09-08 15:10:00,29.27,29.28,29.25,29.27,31400.0,24.2981,24.3064,24.2815,24.2981,31400.0
2010-09-08 15:15:00,29.26,29.27,29.23,29.24,41200.0,24.2898,24.2981,24.2649,24.2732,41200.0
2010-09-08 15:20:00,29.25,29.29,29.24,29.24,49000.0,24.2815,24.3147,24.2732,24.2732,49000.0
2010-09-08 15:25:00,29.24,29.26,29.23,29.23,28800.0,24.2732,24.2898,24.2649,24.2649,28800.0
2010-09-08 15:30:00,29.23,29.27,29.22,29.26,67800.0,24.2649,24.2981,24.2566,24.2898,67800.0
2010-09-08 15:35:00,29.25,29.27,29.23,29.23,52800.0,24.2815,24.2981,24.2649,24.2649,52800.0
2010-09-08 15:40:00,29.23,29.24,29.17,29.19,66200.0,24.2649,24.2732,24.2151,24.2317,66200.0
2010-09-08 15:45:00,29.19,29.21,29.15,29.16,85800.0,24.2317,24.2483,24.1985,24.2068,85800.0
2010-09-08 15:50:00,29.17,29.2,29.16,29.18,71800.0,24.2151,24.24,24.2068,24.2234,71800.0
2010-09-08 15:55:00,29.18,29.21,29.16,29.2,132600.0,24.2234,24.2483,24.2068,24.24,132600.0
2010-09-09 09:30:00,29.43,29.56,29.42,29.45,21400.0,24.431,24.5389,24.4227,24.4476,21400.0
2010-09-09 09:35:00,29.45,29.49,29.4,29.4,5400.0,24.4476,24.4808,24.4061,24.4061,5400.0
2010-09-09 09:40:00,29.36,29.4,29.3,29.3,13200.0,24.3729,24.4061,24.323,24.323,13200.0
2010-09-09 09:45:00,29.29,29.3,29.21,29.22,39400.0,24.3147,24.323,24.2483,24.2566,39400.0
2010-09-09 09:50:00,29.2,29.28,29.2,29.28,28800.0,24.24,24.3064,24.24,24.3064,28800.0
2010-09-09 09:55:00,29.28,29.37,29.28,29.36,5800.0,24.3064,24.3812,24.3064,24.3729,5800.0
2010-09-09 10:00:00,29.36,29.36,29.3,29.34,12400.0,24.3729,24.3729,24.323,24.3562,12400.0
2010-09-09 10:05:00,29.34,29.38,29.28,29.28,22400.0,24.3562,24.3895,24.3064,24.3064,22400.0
2010-09-09 10:10:00,29.28,29.28,29.22,29.25,15200.0,24.3064,24.3064,24.2566,24.2815,15200.0
2010-09-09 10:15:00,29.25,29.27,29.24,29.26,14000.0,24.2815,24.2981,24.2732,24.2898,14000.0
2010-09-09 10:20:00,29.27,29.31,29.25,29.31,44400.0,24.2981,24.3313,24.2815,24.3313,44400.0
2010-09-09 10:25:00,29.31,29.38,29.31,29.38,63400.0,24.3313,24.3895,24.3313,24.3895,63400.0
2010-09-09 10:30:00,29.38,29.39,29.36,29.38,48200.0,24.3895,24.3978,24.3729,24.3895,48200.0
2010-09-09 10:35:00,29.38,29.4,29.36,29.4,29000.0,24.3895,24.4061,24.3729,24.4061,29000.0
2010-09-09 10:40:00,29.41,29.41,29.36,29.38,19600.0,24.4144,24.4144,24.3729,24.3895,19600.0
2010-09-09 10:45:00,29.38,29.4,29.37,29.39,34200.0,24.3895,24.4061,24.3812,24.3978,34200.0
2010-09-09 10:50:00,29.39,29.4,29.34,29.34,22200.0,24.3978,24.4061,24.3562,24.3562,22200.0
2010-09-09 10:55:00,29.34,29.41,29.33,29.38,24600.0,24.3562,24.4144,24.3479,24.3895,24600.0
2010-09-09 11:00:00,29.38,29.43,29.38,29.41,23000.0,24.3895,24.431,24.3895,24.4144,23000.0
2010-09-09 11:05:00,29.41,29.46,29.39,29.46,30400.0,24.4144,24.4559,24.3978,24.4559,30400.0
2010-09-09 11:10:00,29.46,29.5,29.45,29.47,27200.0,24.4559,24.4891,24.4476,24.4642,27200.0
2010-09-09 11:15:00,29.47,29.48,29.43,29.44,17200.0,24.4642,24.4725,24.431,24.4393,17200.0
2010-09-09 11:20:00,29.44,29.46,29.42,29.46,18800.0,24.4393,24.4559,24.4227,24.4559,18800.0
2010-09-09 11:25:00,29.47,29.47,29.43,29.44,25200.0,24.4642,24.4642,24.431,24.4393,25200.0
2010-09-09 11:30:00,29.44,29.44,29.42,29.42,26600.0,24.4393,24.4393,24.4227,24.4227,26600.0
2010-09-09 11:35:00,29.42,29.43,29.41,29.42,22400.0,24.4227,24.431,24.4144,24.4227,22400.0
2010-09-09 11:40:00,29.42,29.43,29.41,29.41,10600.0,24.4227,24.431,24.4144,24.4144,10600.0
2010-09-09 11:45:00,29.42,29.42,29.36,29.37,14400.0,24.4227,24.4227,24.3729,24.3812,14400.0
2010-09-09 11:50:00,29.36,29.38,29.35,29.36,22800.0,24.3729,24.3895,24.3645,24.3729,22800.0
2010-09-09 11:55:00,29.35,29.35,29.33,29.35,12600.0,24.3645,24.3645,24.3479,24.3645,12600.0
2010-09-09 12:00:00,29.35,29.36,29.34,29.34,22800.0,24.3645,24.3729,24.3562,24.3562,22800.0
2010-09-09 12:05:00,29.34,29.34,29.27,29.27,36000.0,24.3562,24.3562,24.2981,24.2981,36000.0
2010-09-09 12:10:00,29.27,29.28,29.25,29.27,16200.0,24.2981,24.3064,24.2815,24.2981,16200.0
2010-09-09 12:15:00,29.28,29.28,29.25,29.26,19800.0,24.3064,24.3064,24.2815,24.2898,19800.0
2010-09-09 12:20:00,29.26,29.27,29.25,29.25,21400.0,24.2898,24.2981,24.2815,24.2815,21400.0
2010-09-09 12:25:00,29.25,29.26,29.25,29.25,24800.0,24.2815,24.2898,24.2815,24.2815,24800.0
2010-09-09 12:30:00,29.25,29.26,29.25,29.25,3400.0,24.2815,24.2898,24.2815,24.2815,3400.0
2010-09-09 12:35:00,29.25,29.25,29.24,29.25,10400.0,24.2815,24.2815,24.2732,24.2815,10400.0
2010-09-09 12:40:00,29.25,29.26,29.24,29.24,27400.0,24.2815,24.2898,24.2732,24.2732,27400.0
2010-09-09 12:45:00,29.24,29.25,29.22,29.25,14000.0,24.2732,24.2815,24.2566,24.2815,14000.0
2010-09-09 12:50:00,29.24,29.25,29.24,29.25,9200.0,24.2732,24.2815,24.2732,24.2815,9200.0
2010-09-09 12:55:00,29.25,29.25,29.17,29.17,15600.0,24.2815,24.2815,24.2151,24.2151,15600.0
2010-09-09 13:00:00,29.15,29.18,29.15,29.17,14600.0,24.1985,24.2234,24.1985,24.2151,14600.0
2010-09-09 13:05:00,29.16,29.17,29.14,29.16,21600.0,24.2068,24.2151,24.1902,24.2068,21600.0
2010-09-09 13:10:00,29.16,29.16,29.11,29.13,9400.0,24.2068,24.2068,24.1653,24.1819,9400.0
2010-09-09 13:15:00,29.13,29.16,29.12,29.16,5000.0,24.1819,24.2068,24.1736,24.2068,5000.0
2010-09-09 13:20:00,29.16,29.16,29.14,29.15,3600.0,24.2068,24.2068,24.1902,24.1985,3600.0
2010-09-09 13:25:00,29.15,29.15,29.11,29.11,9200.0,24.1985,24.1985,24.1653,24.1653,9200.0
2010-09-09 13:30:00,29.11,29.14,29.1,29.14,17200.0,24.1653,24.1902,24.157,24.1902,17200.0
2010-09-09 13:35:00,29.14,29.15,29.13,29.14,7400.0,24.1902,24.1985,24.1819,24.1902,7400.0
2010-09-09 13:40:00,29.14,29.15,29.14,29.14,7800.0,24.1902,24.1985,24.1902,24.1902,7800.0
2010-09-09 13:45:00,29.12,29.14,29.11,29.14,14200.0,24.1736,24.1902,24.1653,24.1902,14200.0
2010-09-09 13:50:00,29.13,29.14,29.11,29.11,5400.0,24.1819,24.1902,24.1653,24.1653,5400.0
2010-09-09 13:55:00,29.11,29.11,29.06,29.07,13200.0,24.1653,24.1653,24.1238,24.1321,13200.0
2010-09-09 14:00:00,29.09,29.14,29.09,29.11,21800.0,24.1487,24.1902,24.1487,24.1653,21800.0
2010-09-09 14:05:00,29.12,29.12,29.1,29.1,20800.0,24.1736,24.1736,24.157,24.157,20800.0
2010-09-09 14:10:00,29.11,29.11,29.08,29.09,14600.0,24.1653,24.1653,24.1404,24.1487,14600.0
2010-09-09 14:15:00,29.09,29.1,29.07,29.1,13000.0,24.1487,24.157,24.1321,24.157,13000.0
2010-09-09 14:20:00,29.09,29.09,29.07,29.07,13200.0,24.1487,24.1487,24.1321,24.1321,13200.0
2010-09-09 14:25:00,29.08,29.09,29.05,29.06,16600.0,24.1404,24.1487,24.1155,24.1238,16600.0
2010-09-09 14:30:00,29.06,29.09,29.06,29.08,86200.0,24.1238,24.1487,24.1238,24.1404,86200.0
2010-09-09 14:35:00,29.09,29.12,29.08,29.1,32800.0,24.1487,24.1736,24.1404,24.157,32800.0
2010-09-09 14:40:00,29.1,29.11,29.08,29.09,16200.0,24.157,24.1653,24.1404,24.1487,16200.0
2010-09-09 14:45:00,29.09,29.11,29.08,29.11,12400.0,24.1487,24.1653,24.1404,24.1653,12400.0
2010-09-09 14:50:00,29.11,29.12,29.1,29.1,13800.0,24.1653,24.1736,24.157,24.157,13800.0
2010-09-09 14:55:00,29.1,29.14,29.09,29.13,28400.0,24.157,24.1902,24.1487,24.1819,28400.0
2010-09-09 15:00:00,29.14,29.17,29.13,29.17,21200.0,24.1902,24.2151,24.1819,24.2151,21200.0
2010-09-09 15:05:00,29.17,29.19,29.16,29.16,78400.0,24.2151,24.2317,24.2068,24.2068,78400.0
2010-09-09 15:10:00,29.17,29.17,29.12,29.12,18000.0,24.2151,24.2151,24.1736,24.1736,18000.0
2010-09-09 15:15:00,29.11,29.16,29.11,29.16,19800.0,24.1653,24.2068,24.1653,24.2068,19800.0
2010-09-09 15:20:00,29.17,29.2,29.16,29.2,19000.0,24.2151,24.24,24.2068,24.24,19000.0
2010-09-09 15:25:00,29.2,29.21,29.18,29.2,22000.0,24.24,24.2483,24.2234,24.24,22000.0
2010-09-09 15:30:00,29.21,29.22,29.18,29.22,24200.0,24.2483,24.2566,24.2234,24.2566,24200.0
2010-09-09 15:35:00,29.22,29.27,29.22,29.27,38400.0,24.2566,24.2981,24.2566,24.2981,38400.0
2010-09-09 15:40:00,29.27,29.27,29.23,29.26,39200.0,24.2981,24.2981,24.2649,24.2898,39200.0
2010-09-09 15:45:00,29.25,29.27,29.22,29.24,62400.0,24.2815,24.2981,24.2566,24.2732,62400.0
2010-09-09 15:50:00,29.24,29.25,29.18,29.19,33200.0,24.2732,24.2815,24.2234,24.2317,33200.0
2010-09-09 15:55:00,29.19,29.21,29.17,29.19,57600.0,24.2317,24.2483,24.2151,24.2317,57600.0
2010-09-10 09:30:00,29.27,29.27,29.18,29.18,14200.0,24.2981,24.2981,24.2234,24.2234,14200.0
2010-09-10 09:35:00,29.18,29.28,29.18,29.26,35800.0,24.2234,24.3064,24.2234,24.2898,35800.0
2010-09-10 09:40:00,29.27,29.32,29.27,29.3,22600.0,24.2981,24.3396,24.2981,24.323,22600.0
2010-09-10 09:45:00,29.27,29.34,29.27,29.33,34800.0,24.2981,24.3562,24.2981,24.3479,34800.0
2010-09-10 09:50:00,29.33,29.44,29.32,29.41,37600.0,24.3479,24.4393,24.3396,24.4144,37600.0
2010-09-10 09:55:00,29.4,29.42,29.35,29.39,52000.0,24.4061,24.4227,24.3645,24.3978,52000.0
2010-09-10 10:00:00,29.38,29.42,29.36,29.4,20400.0,24.3895,24.4227,24.3729,24.4061,20400.0
2010-09-10 10:05:00,29.4,29.43,29.38,29.41,41400.0,24.4061,24.431,24.3895,24.4144,41400.0
2010-09-10 10:10:00,29.42,29.43,29.38,29.43,21400.0,24.4227,24.431,24.3895,24.431,21400.0
2010-09-10 10:15:00,29.42,29.43,29.37,29.43,15600.0,24.4227,24.431,24.3812,24.431,15600.0
2010-09-10 10:20:00,29.43,29.46,29.42,29.45,23000.0,24.431,24.4559,24.4227,24.4476,23000.0
2010-09-10 10:25:00,29.45,29.46,29.43,29.43,18200.0,24.4476,24.4559,24.431,24.431,18200.0
2010-09-10 10:30:00,29.43,29.46,29.43,29.44,33800.0,24.431,24.4559,24.431,24.4393,33800.0
2010-09-10 10:35:00,29.43,29.47,29.43,29.43,23800.0,24.431,24.4642,24.431,24.431,23800.0
2010-09-10 10:40:00,29.43,29.44,29.42,29.43,18200.0,24.431,24.4393,24.4227,24.431,18200.0
2010-09-10 10:45:00,29.44,29.44,29.4,29.41,18800.0,24.4393,24.4393,24.4061,24.4144,18800.0
2010-09-10 10:50:00,29.41,29.42,29.38,29.41,44800.0,24.4144,24.4227,24.3895,24.4144,44800.0
2010-09-10 10:55:00,29.41,29.46,29.41,29.41,9200.0,24.4144,24.4559,24.4144,24.4144,9200.0
2010-09-10 11:00:00,29.41,29.42,29.34,29.35,27600.0,24.4144,24.4227,24.3562,24.3645,27600.0
2010-09-10 11:05:00,29.34,29.34,29.25,29.27,30800.0,24.3562,24.3562,24.2815,24.2981,30800.0
2010-09-10 11:10:00,29.27,29.29,29.27,29.27,6000.0,24.2981,24.3147,24.2981,24.2981,6000.0
2010-09-10 11:15:00,29.28,29.28,29.24,29.26,24200.0,24.3064,24.3064,24.2732,24.2898,24200.0
2010-09-10 11:20:00,29.26,29.32,29.26,29.32,5400.0,24.2898,24.3396,24.2898,24.3396,5400.0
2010-09-10 11:25:00,29.33,29.37,29.33,29.36,10000.0,24.3479,24.3812,24.3479,24.3729,10000.0
2010-09-10 11:30:00,29.38,29.39,29.36,29.37,17000.0,24.3895,24.3978,24.3729,24.3812,17000.0
2010-09-10 11:35:00,29.37,29.38,29.36,29.38,17800.0,24.3812,24.3895,24.3729,24.3895,17800.0
2010-09-10 11:40:00,29.38,29.38,29.35,29.36,22200.0,24.3895,24.3895,24.3645,24.3729,22200.0
2010-09-10 11:45:00,29.36,29.4,29.36,29.4,10600.0,24.3729,24.4061,24.3729,24.4061,10600.0
2010-09-10 11:50:00,29.4,29.41,29.38,29.41,17000.0,24.4061,24.4144,24.3895,24.4144,17000.0
2010-09-10 11:55:00,29.4,29.41,29.34,29.36,12800.0,24.4061,24.4144,24.3562,24.3729,12800.0
2010-09-10 12:00:00,29.36,29.36,29.33,29.35,15000.0,24.3729,24.3729,24.3479,24.3645,15000.0
2010-09-10 12:05:00,29.35,29.35,29.31,29.32,16600.0,24.3645,24.3645,24.3313,24.3396,16600.0
2010-09-10 12:10:00,29.31,29.32,29.29,29.32,17400.0,24.3313,24.3396,24.3147,24.3396,17400.0
2010-09-10 12:15:00,29.33,29.35,29.33,29.33,11800.0,24.3479,24.3645,24.3479,24.3479,11800.0
2010-09-10 12:20:00,29.34,29.36,29.34,29.35,6200.0,24.3562,24.3729,24.3562,24.3645,6200.0
2010-09-10 12:25:00,29.35,29.36,29.34,29.35,6600.0,24.3645,24.3729,24.3562,24.3645,6600.0
2010-09-10 12:30:00,29.34,29.35,29.31,29.33,19200.0,24.3562,24.3645,24.3313,24.3479,19200.0
2010-09-10 12:35:00,29.32,29.33,29.3,29.31,17400.0,24.3396,24.3479,24.323,24.3313,17400.0
2010-09-10 12:40:00,29.32,29.35,29.32,29.35,4200.0,24.3396,24.3645,24.3396,24.3645,4200.0
2010-09-10 12:45:00,29.35,29.38,29.34,29.38,10000.0,24.3645,24.3895,24.3562,24.3895,10000.0
2010-09-10 12:50:00,29.37,29.38,29.36,29.37,6800.0,24.3812,24.3895,24.3729,24.3812,6800.0
2010-09-10 12:55:00,29.36,29.37,29.34,29.35,7200.0,24.3729,24.3812,24.3562,24.3645,7200.0
2010-09-10 13:00:00,29.35,29.36,29.34,29.35,24600.0,24.3645,24.3729,24.3562,24.3645,24600.0
2010-09-10 13:05:00,29.36,29.38,29.35,29.37,10800.0,24.3729,24.3895,24.3645,24.3812,10800.0
2010-09-10 13:10:00,29.38,29.39,29.37,29.37,6800.0,24.3895,24.3978,24.3812,24.3812,6800.0
2010-09-10 13:15:00,29.36,29.37,29.36,29.36,7800.0,24.3729,24.3812,24.3729,24.3729,7800.0
2010-09-10 13:20:00,29.36,29.36,29.32,29.33,12400.0,24.3729,24.3729,24.3396,24.3479,12400.0
2010-09-10 13:25:00,29.33,29.33,29.31,29.32,5200.0,24.3479,24.3479,24.3313,24.3396,5200.0
2010-09-10 13:30:00,29.32,29.35,29.31,29.35,9200.0,24.3396,24.3645,24.3313,24.3645,9200.0
2010-09-10 13:35:00,29.35,29.35,29.33,29.35,45800.0,24.3645,24.3645,24.3479,24.3645,45800.0
2010-09-10 13:40:00,29.35,29.36,29.35,29.36,58800.0,24.3645,24.3729,24.3645,24.3729,58800.0
2010-09-10 13:45:00,29.35,29.38,29.35,29.35,15800.0,24.3645,24.3895,24.3645,24.3645,15800.0
2010-09-10 13:50:00,29.35,29.36,29.34,29.34,54400.0,24.3645,24.3729,24.3562,24.3562,54400.0
2010-09-10 13:55:00,29.34,29.34,29.32,29.32,10200.0,24.3562,24.3562,24.3396,24.3396,10200.0
2010-09-10 14:00:00,29.32,29.33,29.31,29.33,12200.0,24.3396,24.3479,24.3313,24.3479,12200.0
2010-09-10 14:05:00,29.33,29.35,29.33,29.33,12400.0,24.3479,24.3645,24.3479,24.3479,12400.0
2010-09-10 14:10:00,29.34,29.35,29.3,29.3,41400.0,24.3562,24.3645,24.323,24.323,41400.0
2010-09-10 14:15:00,29.29,29.29,29.25,29.27,28600.0,24.3147,24.3147,24.2815,24.2981,28600.0
2010-09-10 14:20:00,29.27,29.3,29.27,29.3,9400.0,24.2981,24.323,24.2981,24.323,9400.0
2010-09-10 14:25:00,29.3,29.31,29.28,29.29,17800.0,24.323,24.3313,24.3064,24.3147,17800.0
2010-09-10 14:30:00,29.3,29.3,29.27,29.28,25400.0,24.323,24.323,24.2981,24.3064,25400.0
2010-09-10 14:35:00,29.28,29.28,29.27,29.27,18600.0,24.3064,24.3064,24.2981,24.2981,18600.0
2010-09-10 14:40:00,29.27,29.33,29.25,29.33,18600.0,24.2981,24.3479,24.2815,24.3479,18600.0
2010-09-10 14:45:00,29.32,29.33,29.27,29.29,21200.0,24.3396,24.3479,24.2981,24.3147,21200.0
2010-09-10 14:50:00,29.28,29.3,29.28,29.28,14000.0,24.3064,24.323,24.3064,24.3064,14000.0
2010-09-10 14:55:00,29.28,29.29,29.28,29.29,15200.0,24.3064,24.3147,24.3064,24.3147,15200.0
2010-09-10 15:00:00,29.3,29.31,29.29,29.3,19400.0,24.323,24.3313,24.3147,24.323,19400.0
2010-09-10 15:05:00,29.3,29.3,29.27,29.28,41000.0,24.323,24.323,24.2981,24.3064,41000.0
2010-09-10 15:10:00,29.28,29.29,29.27,29.28,20800.0,24.3064,24.3147,24.2981,24.3064,20800.0
2010-09-10 15:15:00,29.28,29.3,29.28,29.29,20400.0,24.3064,24.323,24.3064,24.3147,20400.0
2010-09-10 15:20:00,29.28,29.33,29.28,29.32,48800.0,24.3064,24.3479,24.3064,24.3396,48800.0
2010-09-10 15:25:00,29.33,29.36,29.33,29.36,17200.0,24.3479,24.3729,24.3479,24.3729,17200.0
2010-09-10 15:30:00,29.36,29.36,29.35,29.35,15600.0,24.3729,24.3729,24.3645,24.3645,15600.0
2010-09-10 15:35:00,29.35,29.36,29.33,29.33,26600.0,24.3645,24.3729,24.3479,24.3479,26600.0
2010-09-10 15:40:00,29.32,29.34,29.32,29.33,29800.0,24.3396,24.3562,24.3396,24.3479,29800.0
2010-09-10 15:45:00,29.33,29.36,29.31,29.36,96000.0,24.3479,24.3729,24.3313,24.3729,96000.0
2010-09-10 15:50:00,29.35,29.36,29.35,29.36,47400.0,24.3645,24.3729,24.3645,24.3729,47400.0
2010-09-10 15:55:00,29.36,29.36,29.32,29.36,69400.0,24.3729,24.3729,24.3396,24.3729,69400.0
2010-09-13 09:30:00,29.67,29.72,29.45,29.5,68200.0,24.6302,24.6717,24.4476,24.4891,68200.0
2010-09-13 09:35:00,29.52,29.53,29.46,29.48,39400.0,24.5057,24.514,24.4559,24.4725,39400.0
2010-09-13 09:40:00,29.48,29.5,29.42,29.43,25200.0,24.4725,24.4891,24.4227,24.431,25200.0
2010-09-13 09:45:00,29.42,29.45,29.35,29.35,37400.0,24.4227,24.4476,24.3645,24.3645,37400.0
2010-09-13 09:50:00,29.35,29.36,29.32,29.36,28600.0,24.3645,24.3729,24.3396,24.3729,28600.0
2010-09-13 09:55:00,29.36,29.36,29.29,29.3,19600.0,24.3729,24.3729,24.3147,24.323,19600.0
2010-09-13 10:00:00,29.29,29.34,29.29,29.32,44400.0,24.3147,24.3562,24.3147,24.3396,44400.0
2010-09-13 10:05:00,29.32,29.49,29.32,29.47,79000.0,24.3396,24.4808,24.3396,24.4642,79000.0
2010-09-13 10:10:00,29.46,29.47,29.42,29.43,21800.0,24.4559,24.4642,24.4227,24.431,21800.0
2010-09-13 10:15:00,29.43,29.43,29.36,29.36,17000.0,24.431,24.431,24.3729,24.3729,17000.0
2010-09-13 10:20:00,29.36,29.42,29.34,29.4,25000.0,24.3729,24.4227,24.3562,24.4061,25000.0
2010-09-13 10:25:00,29.4,29.43,29.39,29.43,23400.0,24.4061,24.431,24.3978,24.431,23400.0
2010-09-13 10:30:00,29.45,29.5,29.45,29.48,20000.0,24.4476,24.4891,24.4476,24.4725,20000.0
2010-09-13 10:35:00,29.49,29.54,29.48,29.48,29200.0,24.4808,24.5223,24.4725,24.4725,29200.0
2010-09-13 10:40:00,29.47,29.52,29.47,29.52,15200.0,24.4642,24.5057,24.4642,24.5057,15200.0
2010-09-13 10:45:00,29.52,29.52,29.48,29.48,20400.0,24.5057,24.5057,24.4725,24.4725,20400.0
2010-09-13 10:50:00,29.49,29.5,29.47,29.5,21800.0,24.4808,24.4891,24.4642,24.4891,21800.0
2010-09-13 10:55:00,29.5,29.5,29.44,29.46,32400.0,24.4891,24.4891,24.4393,24.4559,32400.0
2010-09-13 11:00:00,29.46,29.47,29.42,29.42,38400.0,24.4559,24.4642,24.4227,24.4227,38400.0
2010-09-13 11:05:00,29.42,29.45,29.4,29.43,23800.0,24.4227,24.4476,24.4061,24.431,23800.0
2010-09-13 11:10:00,29.43,29.45,29.43,29.43,26000.0,24.431,24.4476,24.431,24.431,26000.0
2010-09-13 11:15:00,29.43,29.48,29.43,29.48,25600.0,24.431,24.4725,24.431,24.4725,25600.0
2010-09-13 11:20:00,29.48,29.51,29.48,29.49,13800.0,24.4725,24.4974,24.4725,24.4808,13800.0
2010-09-13 11:25:00,29.49,29.52,29.48,29.51,14600.0,24.4808,24.5057,24.4725,24.4974,14600.0
2010-09-13 11:30:00,29.5,29.51,29.45,29.51,21800.0,24.4891,24.4974,24.4476,24.4974,21800.0
2010-09-13 11:35:00,29.5,29.56,29.49,29.56,30600.0,24.4891,24.5389,24.4808,24.5389,30600.0
2010-09-13 11:40:00,29.55,29.59,29.55,29.58,41800.0,24.5306,24.5638,24.5306,24.5555,41800.0
2010-09-13 11:45:00,29.58,29.59,29.54,29.55,64400.0,24.5555,24.5638,24.5223,24.5306,64400.0
2010-09-13 11:50:00,29.55,29.57,29.54,29.55,21800.0,24.5306,24.5472,24.5223,24.5306,21800.0
2010-09-13 11:55:00,29.55,29.56,29.54,29.54,13600.0,24.5306,24.5389,24.5223,24.5223,13600.0
2010-09-13 12:00:00,29.54,29.57,29.53,29.56,41800.0,24.5223,24.5472,24.514,24.5389,41800.0
2010-09-13 12:05:00,29.56,29.56,29.54,29.55,36000.0,24.5389,24.5389,24.5223,24.5306,36000.0
2010-09-13 12:10:00,29.55,29.57,29.53,29.53,16800.0,24.5306,24.5472,24.514,24.514,16800.0
2010-09-13 12:15:00,29.52,29.52,29.46,29.5,16600.0,24.5057,24.5057,24.4559,24.4891,16600.0
2010-09-13 12:20:00,29.5,29.52,29.41,29.46,41800.0,24.4891,24.5057,24.4144,24.4559,41800.0
2010-09-13 12:25:00,29.46,29.47,29.43,29.43,6400.0,24.4559,24.4642,24.431,24.431,6400.0
2010-09-13 12:30:00,29.43,29.43,29.41,29.42,10400.0,24.431,24.431,24.4144,24.4227,10400.0
2010-09-13 12:35:00,29.42,29.45,29.42,29.42,16600.0,24.4227,24.4476,24.4227,24.4227,16600.0
2010-09-13 12:40:00,29.41,29.42,29.4,29.42,14600.0,24.4144,24.4227,24.4061,24.4227,14600.0
2010-09-13 12:45:00,29.42,29.43,29.38,29.38,11600.0,24.4227,24.431,24.3895,24.3895,11600.0
2010-09-13 12:50:00,29.39,29.39,29.35,29.35,20000.0,24.3978,24.3978,24.3645,24.3645,20000.0
2010-09-13 12:55:00,29.36,29.37,29.35,29.36,12600.0,24.3729,24.3812,24.3645,24.3729,12600.0
2010-09-13 13:00:00,29.37,29.4,29.36,29.38,14000.0,24.3812,24.4061,24.3729,24.3895,14000.0
2010-09-13 13:05:00,29.36,29.36,29.31,29.31,26800.0,24.3729,24.3729,24.3313,24.3313,26800.0
2010-09-13 13:10:00,29.31,29.33,29.31,29.31,24400.0,24.3313,24.3479,24.3313,24.3313,24400.0
2010-09-13 13:15:00,29.31,29.32,29.3,29.32,17800.0,24.3313,24.3396,24.323,24.3396,17800.0
2010-09-13 13:20:00,29.33,29.4,29.33,29.39,17600.0,24.3479,24.4061,24.3479,24.3978,17600.0
2010-09-13 13:25:00,29.4,29.41,29.39,29.4,11000.0,24.4061,24.4144,24.3978,24.4061,11000.0
2010-09-13 13:30:00,29.4,29.4,29.37,29.38,14600.0,24.4061,24.4061,24.3812,24.3895,14600.0
2010-09-13 13:35:00,29.38,29.39,29.37,29.38,13800.0,24.3895,24.3978,24.3812,24.3895,13800.0
2010-09-13 13:40:00,29.37,29.37,29.35,29.35,8600.0,24.3812,24.3812,24.3645,24.3645,8600.0
2010-09-13 13:45:00,29.36,29.38,29.36,29.38,9000.0,24.3729,24.3895,24.3729,24.3895,9000.0
2010-09-13 13:50:00,29.38,29.38,29.35,29.35,8600.0,24.3895,24.3895,24.3645,24.3645,8600.0
2010-09-13 13:55:00,29.35,29.35,29.32,29.32,8800.0,24.3645,24.3645,24.3396,24.3396,8800.0
2010-09-13 14:00:00,29.32,29.32,29.28,29.31,22200.0,24.3396,24.3396,24.3064,24.3313,22200.0
2010-09-13 14:05:00,29.31,29.31,29.28,29.3,16800.0,24.3313,24.3313,24.3064,24.323,16800.0
2010-09-13 14:10:00,29.3,29.33,29.3,29.31,11000.0,24.323,24.3479,24.323,24.3313,11000.0
2010-09-13 14:15:00,29.31,29.34,29.31,29.34,12600.0,24.3313,24.3562,24.3313,24.3562,12600.0
2010-09-13 14:20:00,29.33,29.34,29.31,29.31,16800.0,24.3479,24.3562,24.3313,24.3313,16800.0
2010-09-13 14:25:00,29.3,29.37,29.3,29.36,17400.0,24.323,24.3812,24.323,24.3729,17400.0
2010-09-13 14:30:00,29.36,29.41,29.36,29.41,24200.0,24.3729,24.4144,24.3729,24.4144,24200.0
2010-09-13 14:35:00,29.41,29.41,29.4,29.41,10200.0,24.4144,24.4144,24.4061,24.4144,10200.0
2010-09-13 14:40:00,29.4,29.4,29.38,29.38,13600.0,24.4061,24.4061,24.3895,24.3895,13600.0
2010-09-13 14:45:00,29.39,29.41,29.36,29.38,65800.0,24.3978,24.4144,24.3729,24.3895,65800.0
2010-09-13 14:50:00,29.38,29.39,29.35,29.35,25800.0,24.3895,24.3978,24.3645,24.3645,25800.0
2010-09-13 14:55:00,29.35,29.4,29.34,29.39,54800.0,24.3645,24.4061,24.3562,24.3978,54800.0
2010-09-13 15:00:00,29.39,29.39,29.36,29.38,37600.0,24.3978,24.3978,24.3729,24.3895,37600.0
2010-09-13 15:05:00,29.39,29.41,29.37,29.41,36400.0,24.3978,24.4144,24.3812,24.4144,36400.0
2010-09-13 15:10:00,29.41,29.43,29.4,29.42,36600.0,24.4144,24.431,24.4061,24.4227,36600.0
2010-09-13 15:15:00,29.42,29.44,29.42,29.44,27800.0,24.4227,24.4393,24.4227,24.4393,27800.0
2010-09-13 15:20:00,29.45,29.46,29.42,29.43,40600.0,24.4476,24.4559,24.4227,24.431,40600.0
2010-09-13 15:25:00,29.43,29.46,29.41,29.42,46000.0,24.431,24.4559,24.4144,24.4227,46000.0
2010-09-13 15:30:00,29.42,29.43,29.4,29.4,34600.0,24.4227,24.431,24.4061,24.4061,34600.0
2010-09-13 15:35:00,29.41,29.45,29.4,29.43,39800.0,24.4144,24.4476,24.4061,24.431,39800.0
2010-09-13 15:40:00,29.43,29.45,29.41,29.42,49000.0,24.431,24.4476,24.4144,24.4227,49000.0
2010-09-13 15:45:00,29.43,29.48,29.41,29.41,153800.0,24.431,24.4725,24.4144,24.4144,153800.0
2010-09-13 15:50:00,29.42,29.44,29.41,29.43,70600.0,24.4227,24.4393,24.4144,24.431,70600.0
2010-09-13 15:55:00,29.43,29.43,29.39,29.42,139200.0,24.431,24.431,24.3978,24.4227,139200.0
2010-09-14 09:30:00,29.3,29.4,29.27,29.35,44400.0,24.323,24.4061,24.2981,24.3645,44400.0
2010-09-14 09:35:00,29.35,29.35,29.25,29.26,13400.0,24.3645,24.3645,24.2815,24.2898,13400.0
2010-09-14 09:40:00,29.29,29.36,29.28,29.34,39000.0,24.3147,24.3729,24.3064,24.3562,39000.0
2010-09-14 09:45:00,29.31,29.35,29.28,29.32,26000.0,24.3313,24.3645,24.3064,24.3396,26000.0
2010-09-14 09:50:00,29.3,29.34,29.27,29.29,35200.0,24.323,24.3562,24.2981,24.3147,35200.0
2010-09-14 09:55:00,29.29,29.3,29.23,29.27,21000.0,24.3147,24.323,24.2649,24.2981,21000.0
2010-09-14 10:00:00,29.27,29.3,29.22,29.3,54000.0,24.2981,24.323,24.2566,24.323,54000.0
2010-09-14 10:05:00,29.3,29.3,29.24,29.24,26400.0,24.323,24.323,24.2732,24.2732,26400.0
2010-09-14 10:10:00,29.25,29.25,29.19,29.22,26400.0,24.2815,24.2815,24.2317,24.2566,26400.0
2010-09-14 10:15:00,29.23,29.28,29.23,29.28,15600.0,24.2649,24.3064,24.2649,24.3064,15600.0
2010-09-14 10:20:00,29.28,29.29,29.25,29.25,27000.0,24.3064,24.3147,24.2815,24.2815,27000.0
2010-09-14 10:25:00,29.25,29.39,29.25,29.36,64000.0,24.2815,24.3978,24.2815,24.3729,64000.0
2010-09-14 10:30:00,29.36,29.38,29.35,29.36,7200.0,24.3729,24.3895,24.3645,24.3729,7200.0
2010-09-14 10:35:00,29.36,29.39,29.36,29.38,19600.0,24.3729,24.3978,24.3729,24.3895,19600.0
2010-09-14 10:40:00,29.39,29.45,29.37,29.45,9600.0,24.3978,24.4476,24.3812,24.4476,9600.0
2010-09-14 10:45:00,29.44,29.52,29.41,29.5,31400.0,24.4393,24.5057,24.4144,24.4891,31400.0
2010-09-14 10:50:00,29.51,29.51,29.48,29.48,18200.0,24.4974,24.4974,24.4725,24.4725,18200.0
2010-09-14 10:55:00,29.48,29.48,29.45,29.45,7000.0,24.4725,24.4725,24.4476,24.4476,7000.0
2010-09-14 11:00:00,29.46,29.47,29.43,29.46,12800.0,24.4559,24.4642,24.431,24.4559,12800.0
2010-09-14 11:05:00,29.46,29.5,29.45,29.5,50800.0,24.4559,24.4891,24.4476,24.4891,50800.0
2010-09-14 11:10:00,29.5,29.57,29.48,29.56,106600.0,24.4891,24.5472,24.4725,24.5389,106600.0
2010-09-14 11:15:00,29.56,29.57,29.55,29.56,55200.0,24.5389,24.5472,24.5306,24.5389,55200.0
2010-09-14 11:20:00,29.55,29.58,29.55,29.58,24200.0,24.5306,24.5555,24.5306,24.5555,24200.0
2010-09-14 11:25:00,29.57,29.65,29.57,29.65,40000.0,24.5472,24.6136,24.5472,24.6136,40000.0
2010-09-14 11:30:00,29.65,29.68,29.64,29.67,38400.0,24.6136,24.6385,24.6053,24.6302,38400.0
2010-09-14 11:35:00,29.68,29.7,29.66,29.68,14600.0,24.6385,24.6551,24.6219,24.6385,14600.0
2010-09-14 11:40:00,29.68,29.74,29.68,29.74,32200.0,24.6385,24.6883,24.6385,24.6883,32200.0
2010-09-14 11:45:00,29.74,29.77,29.74,29.75,30200.0,24.6883,24.7132,24.6883,24.6966,30200.0
2010-09-14 11:50:00,29.75,29.76,29.7,29.7,14000.0,24.6966,24.7049,24.6551,24.6551,14000.0
2010-09-14 11:55:00,29.69,29.74,29.68,29.74,11800.0,24.6468,24.6883,24.6385,24.6883,11800.0
2010-09-14 12:00:00,29.74,29.74,29.7,29.72,8400.0,24.6883,24.6883,24.6551,24.6717,8400.0
2010-09-14 12:05:00,29.72,29.75,29.72,29.73,16400.0,24.6717,24.6966,24.6717,24.68,16400.0
2010-09-14 12:10:00,29.73,29.75,29.72,29.75,26800.0,24.68,24.6966,24.6717,24.6966,26800.0
2010-09-14 12:15:00,29.74,29.79,29.74,29.78,26200.0,24.6883,24.7298,24.6883,24.7215,26200.0
2010-09-14 12:20:00,29.78,29.78,29.75,29.77,13600.0,24.7215,24.7215,24.6966,24.7132,13600.0
2010-09-14 12:25:00,29.75,29.76,29.74,29.75,9400.0,24.6966,24.7049,24.6883,24.6966,9400.0
2010-09-14 12:30:00,29.75,29.75,29.72,29.72,8200.0,24.6966,24.6966,24.6717,24.6717,8200.0
2010-09-14 12:35:00,29.72,29.72,29.66,29.68,10600.0,24.6717,24.6717,24.6219,24.6385,10600.0
2010-09-14 12:40:00,29.68,29.68,29.67,29.67,6600.0,24.6385,24.6385,24.6302,24.6302,6600.0
2010-09-14 12:45:00,29.68,29.68,29.61,29.61,15400.0,24.6385,24.6385,24.5804,24.5804,15400.0
2010-09-14 12:50:00,29.61,29.63,29.6,29.6,12200.0,24.5804,24.597,24.5721,24.5721,12200.0
2010-09-14 12:55:00,29.6,29.6,29.55,29.55,18400.0,24.5721,24.5721,24.5306,24.5306,18400.0
2010-09-14 13:00:00,29.55,29.56,29.54,29.55,19200.0,24.5306,24.5389,24.5223,24.5306,19200.0
2010-09-14 13:05:00,29.55,29.58,29.55,29.56,8600.0,24.5306,24.5555,24.5306,24.5389,8600.0
2010-09-14 13:10:00,29.56,29.57,29.55,29.55,15000.0,24.5389,24.5472,24.5306,24.5306,15000.0
2010-09-14 13:15:00,29.55,29.55,29.53,29.54,9800.0,24.5306,24.5306,24.514,24.5223,9800.0
2010-09-14 13:20:00,29.55,29.55,29.52,29.53,8200.0,24.5306,24.5306,24.5057,24.514,8200.0
2010-09-14 13:25:00,29.53,29.55,29.52,29.55,14800.0,24.514,24.5306,24.5057,24.5306,14800.0
2010-09-14 13:30:00,29.55,29.57,29.53,29.53,10200.0,24.5306,24.5472,24.514,24.514,10200.0
2010-09-14 13:35:00,29.53,29.55,29.52,29.53,15000.0,24.514,24.5306,24.5057,24.514,15000.0
2010-09-14 13:40:00,29.53,29.55,29.52,29.53,13200.0,24.514,24.5306,24.5057,24.514,13200.0
2010-09-14 13:45:00,29.52,29.53,29.48,29.53,24800.0,24.5057,24.514,24.4725,24.514,24800.0
2010-09-14 13:50:00,29.54,29.55,29.53,29.53,15400.0,24.5223,24.5306,24.514,24.514,15400.0
2010-09-14 13:55:00,29.53,29.55,29.52,29.55,26200.0,24.514,24.5306,24.5057,24.5306,26200.0
2010-09-14 14:00:00,29.55,29.56,29.54,29.55,12600.0,24.5306,24.5389,24.5223,24.5306,12600.0
2010-09-14 14:05:00,29.55,29.55,29.53,29.54,17000.0,24.5306,24.5306,24.514,24.5223,17000.0
2010-09-14 14:10:00,29.55,29.55,29.52,29.53,13400.0,24.5306,24.5306,24.5057,24.514,13400.0
2010-09-14 14:15:00,29.53,29.54,29.52,29.54,6800.0,24.514,24.5223,24.5057,24.5223,6800.0
2010-09-14 14:20:00,29.54,29.55,29.53,29.54,20600.0,24.5223,24.5306,24.514,24.5223,20600.0
2010-09-14 14:25:00,29.54,29.54,29.5,29.52,21200.0,24.5223,24.5223,24.4891,24.5057,21200.0
2010-09-14 14:30:00,29.53,29.53,29.52,29.52,9200.0,24.514,24.514,24.5057,24.5057,9200.0
2010-09-14 14:35:00,29.53,29.54,29.52,29.54,22000.0,24.514,24.5223,24.5057,24.5223,22000.0
2010-09-14 14:40:00,29.54,29.57,29.54,29.56,13800.0,24.5223,24.5472,24.5223,24.5389,13800.0
2010-09-14 14:45:00,29.56,29.57,29.54,29.55,21000.0,24.5389,24.5472,24.5223,24.5306,21000.0
2010-09-14 14:50:00,29.55,29.58,29.55,29.58,13200.0,24.5306,24.5555,24.5306,24.5555,13200.0
2010-09-14 14:55:00,29.57,29.59,29.57,29.57,11000.0,24.5472,24.5638,24.5472,24.5472,11000.0
2010-09-14 15:00:00,29.57,29.59,29.57,29.58,11600.0,24.5472,24.5638,24.5472,24.5555,11600.0
2010-09-14 15:05:00,29.58,29.58,29.55,29.57,21600.0,24.5555,24.5555,24.5306,24.5472,21600.0
2010-09-14 15:10:00,29.58,29.58,29.54,29.54,15400.0,24.5555,24.5555,24.5223,24.5223,15400.0
2010-09-14 15:15:00,29.54,29.54,29.5,29.5,26400.0,24.5223,24.5223,24.4891,24.4891,26400.0
2010-09-14 15:20:00,29.5,29.55,29.5,29.54,28800.0,24.4891,24.5306,24.4891,24.5223,28800.0
2010-09-14 15:25:00,29.54,29.55,29.54,29.54,12600.0,24.5223,24.5306,24.5223,24.5223,12600.0
2010-09-14 15:30:00,29.54,29.59,29.54,29.59,30200.0,24.5223,24.5638,24.5223,24.5638,30200.0
2010-09-14 15:35:00,29.59,29.61,29.57,29.59,37200.0,24.5638,24.5804,24.5472,24.5638,37200.0
2010-09-14 15:40:00,29.59,29.59,29.46,29.47,70200.0,24.5638,24.5638,24.4559,24.4642,70200.0
2010-09-14 15:45:00,29.47,29.53,29.47,29.52,93800.0,24.4642,24.514,24.4642,24.5057,93800.0
2010-09-14 15:50:00,29.53,29.53,29.46,29.47,69600.0,24.514,24.514,24.4559,24.4642,69600.0
2010-09-14 15:55:00,29.47,29.5,29.47,29.48,172600.0,24.4642,24.4891,24.4642,24.4725,172600.0
2010-09-15 09:30:00,29.57,29.69,29.27,29.3,38600.0,24.5472,24.6468,24.2981,24.323,38600.0
2010-09-15 09:35:00,29.33,29.5,29.33,29.44,23600.0,24.3479,24.4891,24.3479,24.4393,23600.0
2010-09-15 09:40:00,29.45,29.46,29.41,29.43,19800.0,24.4476,24.4559,24.4144,24.431,19800.0
2010-09-15 09:45:00,29.43,29.54,29.42,29.54,261000.0,24.431,24.5223,24.4227,24.5223,261000.0
2010-09-15 09:50:00,29.54,29.56,29.53,29.55,27200.0,24.5223,24.5389,24.514,24.5306,27200.0
2010-09-15 09:55:00,29.56,29.6,29.53,29.6,20000.0,24.5389,24.5721,24.514,24.5721,20000.0
2010-09-15 10:00:00,29.6,29.63,29.54,29.57,23800.0,24.5721,24.597,24.5223,24.5472,23800.0
2010-09-15 10:05:00,29.57,29.61,29.55,29.57,30400.0,24.5472,24.5804,24.5306,24.5472,30400.0
2010-09-15 10:10:00,29.56,29.58,29.53,29.53,25600.0,24.5389,24.5555,24.514,24.514,25600.0
2010-09-15 10:15:00,29.54,29.55,29.51,29.53,44600.0,24.5223,24.5306,24.4974,24.514,44600.0
2010-09-15 10:20:00,29.53,29.55,29.51,29.54,31200.0,24.514,24.5306,24.4974,24.5223,31200.0
2010-09-15 10:25:00,29.53,29.54,29.49,29.53,15000.0,24.514,24.5223,24.4808,24.514,15000.0
2010-09-15 10:30:00,29.53,29.56,29.53,29.56,15400.0,24.514,24.5389,24.514,24.5389,15400.0
2010-09-15 10:35:00,29.57,29.57,29.54,29.55,16000.0,24.5472,24.5472,24.5223,24.5306,16000.0
2010-09-15 10:40:00,29.55,29.59,29.54,29.59,21600.0,24.5306,24.5638,24.5223,24.5638,21600.0
2010-09-15 10:45:00,29.59,29.61,29.58,29.59,18800.0,24.5638,24.5804,24.5555,24.5638,18800.0
2010-09-15 10:50:00,29.59,29.61,29.57,29.6,16200.0,24.5638,24.5804,24.5472,24.5721,16200.0
2010-09-15 10:55:00,29.61,29.68,29.61,29.68,17800.0,24.5804,24.6385,24.5804,24.6385,17800.0
2010-09-15 11:00:00,29.68,29.68,29.65,29.66,11400.0,24.6385,24.6385,24.6136,24.6219,11400.0
2010-09-15 11:05:00,29.67,29.67,29.6,29.62,11200.0,24.6302,24.6302,24.5721,24.5887,11200.0
2010-09-15 11:10:00,29.61,29.65,29.6,29.65,9000.0,24.5804,24.6136,24.5721,24.6136,9000.0
2010-09-15 11:15:00,29.65,29.65,29.63,29.63,10000.0,24.6136,24.6136,24.597,24.597,10000.0
2010-09-15 11:20:00,29.63,29.71,29.63,29.7,17200.0,24.597,24.6634,24.597,24.6551,17200.0
2010-09-15 11:25:00,29.7,29.72,29.68,29.68,16600.0,24.6551,24.6717,24.6385,24.6385,16600.0
2010-09-15 11:30:00,29.68,29.7,29.68,29.69,14600.0,24.6385,24.6551,24.6385,24.6468,14600.0
2010-09-15 11:35:00,29.7,29.72,29.69,29.69,16400.0,24.6551,24.6717,24.6468,24.6468,16400.0
2010-09-15 11:40:00,29.69,29.7,29.68,29.69,14400.0,24.6468,24.6551,24.6385,24.6468,14400.0
2010-09-15 11:45:00,29.69,29.7,29.67,29.67,19400.0,24.6468,24.6551,24.6302,24.6302,19400.0
2010-09-15 11:50:00,29.68,29.72,29.67,29.72,23000.0,24.6385,24.6717,24.6302,24.6717,23000.0
2010-09-15 11:55:00,29.71,29.72,29.68,29.69,15600.0,24.6634,24.6717,24.6385,24.6468,15600.0
2010-09-15 12:00:00,29.69,29.71,29.68,29.68,20800.0,24.6468,24.6634,24.6385,24.6385,20800.0
2010-09-15 12:05:00,29.68,29.7,29.64,29.65,18200.0,24.6385,24.6551,24.6053,24.6136,18200.0
2010-09-15 12:10:00,29.65,29.67,29.65,29.65,14200.0,24.6136,24.6302,24.6136,24.6136,14200.0
2010-09-15 12:15:00,29.65,29.65,29.59,29.61,18800.0,24.6136,24.6136,24.5638,24.5804,18800.0
2010-09-15 12:20:00,29.61,29.63,29.61,29.63,14200.0,24.5804,24.597,24.5804,24.597,14200.0
2010-09-15 12:25:00,29.64,29.66,29.63,29.66,13800.0,24.6053,24.6219,24.597,24.6219,13800.0
2010-09-15 12:30:00,29.65,29.67,29.65,29.67,10200.0,24.6136,24.6302,24.6136,24.6302,10200.0
2010-09-15 12:35:00,29.66,29.7,29.66,29.69,15400.0,24.6219,24.6551,24.6219,24.6468,15400.0
2010-09-15 12:40:00,29.7,29.7,29.65,29.66,17800.0,24.6551,24.6551,24.6136,24.6219,17800.0
2010-09-15 12:45:00,29.66,29.67,29.65,29.66,9200.0,24.6219,24.6302,24.6136,24.6219,9200.0
2010-09-15 12:50:00,29.66,29.66,29.65,29.65,11200.0,24.6219,24.6219,24.6136,24.6136,11200.0
2010-09-15 12:55:00,29.65,29.68,29.65,29.67,13400.0,24.6136,24.6385,24.6136,24.6302,13400.0
2010-09-15 13:00:00,29.67,29.71,29.67,29.71,9600.0,24.6302,24.6634,24.6302,24.6634,9600.0
2010-09-15 13:05:00,29.71,29.73,29.68,29.68,40600.0,24.6634,24.68,24.6385,24.6385,40600.0
2010-09-15 13:10:00,29.67,29.67,29.63,29.65,22600.0,24.6302,24.6302,24.597,24.6136,22600.0
2010-09-15 13:15:00,29.65,29.67,29.64,29.67,31200.0,24.6136,24.6302,24.6053,24.6302,31200.0
2010-09-15 13:20:00,29.68,29.68,29.66,29.66,22800.0,24.6385,24.6385,24.6219,24.6219,22800.0
2010-09-15 13:25:00,29.66,29.66,29.65,29.65,13600.0,24.6219,24.6219,24.6136,24.6136,13600.0
2010-09-15 13:30:00,29.65,29.67,29.65,29.67,17000.0,24.6136,24.6302,24.6136,24.6302,17000.0
2010-09-15 13:35:00,29.66,29.67,29.65,29.65,23800.0,24.6219,24.6302,24.6136,24.6136,23800.0
2010-09-15 13:40:00,29.66,29.68,29.65,29.67,22200.0,24.6219,24.6385,24.6136,24.6302,22200.0
2010-09-15 13:45:00,29.67,29.68,29.64,29.64,24200.0,24.6302,24.6385,24.6053,24.6053,24200.0
2010-09-15 13:50:00,29.64,29.67,29.63,29.67,13400.0,24.6053,24.6302,24.597,24.6302,13400.0
2010-09-15 13:55:00,29.68,29.68,29.66,29.67,16200.0,24.6385,24.6385,24.6219,24.6302,16200.0
2010-09-15 14:00:00,29.67,29.68,29.67,29.68,16800.0,24.6302,24.6385,24.6302,24.6385,16800.0
2010-09-15 14:05:00,29.68,29.68,29.68,29.68,12400.0,24.6385,24.6385,24.6385,24.6385,12400.0
2010-09-15 14:10:00,29.68,29.68,29.67,29.67,13600.0,24.6385,24.6385,24.6302,24.6302,13600.0
2010-09-15 14:15:00,29.67,29.68,29.65,29.65,21400.0,24.6302,24.6385,24.6136,24.6136,21400.0
2010-09-15 14:20:00,29.66,29.68,29.65,29.68,18800.0,24.6219,24.6385,24.6136,24.6385,18800.0
2010-09-15 14:25:00,29.68,29.68,29.66,29.67,17000.0,24.6385,24.6385,24.6219,24.6302,17000.0
2010-09-15 14:30:00,29.67,29.68,29.66,29.66,19000.0,24.6302,24.6385,24.6219,24.6219,19000.0
2010-09-15 14:35:00,29.66,29.67,29.66,29.66,10800.0,24.6219,24.6302,24.6219,24.6219,10800.0
2010-09-15 14:40:00,29.66,29.66,29.64,29.66,33000.0,24.6219,24.6219,24.6053,24.6219,33000.0
2010-09-15 14:45:00,29.65,29.68,29.65,29.65,17000.0,24.6136,24.6385,24.6136,24.6136,17000.0
2010-09-15 14:50:00,29.65,29.68,29.64,29.68,16800.0,24.6136,24.6385,24.6053,24.6385,16800.0
2010-09-15 14:55:00,29.68,29.7,29.68,29.7,13000.0,24.6385,24.6551,24.6385,24.6551,13000.0
2010-09-15 15:00:00,29.7,29.7,29.65,29.67,49400.0,24.6551,24.6551,24.6136,24.6302,49400.0
2010-09-15 15:05:00,29.67,29.68,29.67,29.67,20800.0,24.6302,24.6385,24.6302,24.6302,20800.0
2010-09-15 15:10:00,29.68,29.7,29.67,29.68,19400.0,24.6385,24.6551,24.6302,24.6385,19400.0
2010-09-15 15:15:00,29.67,29.7,29.67,29.7,28600.0,24.6302,24.6551,24.6302,24.6551,28600.0
2010-09-15 15:20:00,29.69,29.7,29.67,29.69,48200.0,24.6468,24.6551,24.6302,24.6468,48200.0
2010-09-15 15:25:00,29.69,29.78,29.68,29.77,53000.0,24.6468,24.7215,24.6385,24.7132,53000.0
2010-09-15 15:30:00,29.77,29.77,29.73,29.73,42600.0,24.7132,24.7132,24.68,24.68,42600.0
2010-09-15 15:35:00,29.72,29.73,29.7,29.71,58000.0,24.6717,24.68,24.6551,24.6634,58000.0
2010-09-15 15:40:00,29.71,29.71,29.67,29.67,48800.0,24.6634,24.6634,24.6302,24.6302,48800.0
2010-09-15 15:45:00,29.67,29.7,29.66,29.68,78600.0,24.6302,24.6551,24.6219,24.6385,78600.0
2010-09-15 15:50:00,29.68,29.71,29.68,29.7,55000.0,24.6385,24.6634,24.6385,24.6551,55000.0
2010-09-15 15:55:00,29.7,29.71,29.65,29.67,88800.0,24.6551,24.6634,24.6136,24.6302,88800.0
2010-09-16 09:30:00,29.62,29.68,29.59,29.6,30800.0,24.5887,24.6385,24.5638,24.5721,30800.0
2010-09-16 09:35:00,29.6,29.68,29.55,29.68,27000.0,24.5721,24.6385,24.5306,24.6385,27000.0
2010-09-16 09:40:00,29.65,29.65,29.58,29.58,3600.0,24.6136,24.6136,24.5555,24.5555,3600.0
2010-09-16 09:45:00,29.59,29.59,29.55,29.59,9800.0,24.5638,24.5638,24.5306,24.5638,9800.0
2010-09-16 09:50:00,29.58,29.65,29.57,29.63,22600.0,24.5555,24.6136,24.5472,24.597,22600.0
2010-09-16 09:55:00,29.64,29.68,29.64,29.66,29000.0,24.6053,24.6385,24.6053,24.6219,29000.0
2010-09-16 10:00:00,29.65,29.72,29.59,29.71,61400.0,24.6136,24.6717,24.5638,24.6634,61400.0
2010-09-16 10:05:00,29.72,29.75,29.71,29.75,43200.0,24.6717,24.6966,24.6634,24.6966,43200.0
2010-09-16 10:10:00,29.75,29.76,29.71,29.71,31400.0,24.6966,24.7049,24.6634,24.6634,31400.0
2010-09-16 10:15:00,29.72,29.72,29.66,29.67,19800.0,24.6717,24.6717,24.6219,24.6302,19800.0
2010-09-16 10:20:00,29.67,29.72,29.66,29.71,32400.0,24.6302,24.6717,24.6219,24.6634,32400.0
2010-09-16 10:25:00,29.71,29.79,29.71,29.78,120200.0,24.6634,24.7298,24.6634,24.7215,120200.0
2010-09-16 10:30:00,29.77,29.77,29.69,29.69,20400.0,24.7132,24.7132,24.6468,24.6468,20400.0
2010-09-16 10:35:00,29.69,29.7,29.67,29.67,17600.0,24.6468,24.6551,24.6302,24.6302,17600.0
2010-09-16 10:40:00,29.66,29.71,29.65,29.71,17600.0,24.6219,24.6634,24.6136,24.6634,17600.0
2010-09-16 10:45:00,29.7,29.71,29.68,29.69,22400.0,24.6551,24.6634,24.6385,24.6468,22400.0
2010-09-16 10:50:00,29.7,29.7,29.65,29.65,17000.0,24.6551,24.6551,24.6136,24.6136,17000.0
2010-09-16 10:55:00,29.65,29.67,29.65,29.65,11400.0,24.6136,24.6302,24.6136,24.6136,11400.0
2010-09-16 11:00:00,29.65,29.65,29.64,29.64,9400.0,24.6136,24.6136,24.6053,24.6053,9400.0
2010-09-16 11:05:00,29.65,29.65,29.61,29.61,18000.0,24.6136,24.6136,24.5804,24.5804,18000.0
2010-09-16 11:10:00,29.61,29.64,29.6,29.64,13200.0,24.5804,24.6053,24.5721,24.6053,13200.0
2010-09-16 11:15:00,29.63,29.64,29.62,29.63,9200.0,24.597,24.6053,24.5887,24.597,9200.0
2010-09-16 11:20:00,29.64,29.64,29.61,29.61,10600.0,24.6053,24.6053,24.5804,24.5804,10600.0
2010-09-16 11:25:00,29.61,29.61,29.52,29.57,24000.0,24.5804,24.5804,24.5057,24.5472,24000.0
2010-09-16 11:30:00,29.57,29.57,29.53,29.53,10400.0,24.5472,24.5472,24.514,24.514,10400.0
2010-09-16 11:35:00,29.54,29.55,29.53,29.54,10400.0,24.5223,24.5306,24.514,24.5223,10400.0
2010-09-16 11:40:00,29.54,29.54,29.52,29.53,13000.0,24.5223,24.5223,24.5057,24.514,13000.0
2010-09-16 11:45:00,29.53,29.53,29.5,29.5,6800.0,24.514,24.514,24.4891,24.4891,6800.0
2010-09-16 11:50:00,29.5,29.5,29.45,29.47,17200.0,24.4891,24.4891,24.4476,24.4642,17200.0
2010-09-16 11:55:00,29.47,29.49,29.47,29.47,6200.0,24.4642,24.4808,24.4642,24.4642,6200.0
2010-09-16 12:00:00,29.46,29.49,29.44,29.48,17800.0,24.4559,24.4808,24.4393,24.4725,17800.0
2010-09-16 12:05:00,29.48,29.48,29.45,29.45,10800.0,24.4725,24.4725,24.4476,24.4476,10800.0
2010-09-16 12:10:00,29.45,29.45,29.42,29.45,11400.0,24.4476,24.4476,24.4227,24.4476,11400.0
2010-09-16 12:15:00,29.44,29.48,29.44,29.48,7400.0,24.4393,24.4725,24.4393,24.4725,7400.0
2010-09-16 12:20:00,29.47,29.47,29.45,29.45,9000.0,24.4642,24.4642,24.4476,24.4476,9000.0
2010-09-16 12:25:00,29.45,29.49,29.45,29.46,8200.0,24.4476,24.4808,24.4476,24.4559,8200.0
2010-09-16 12:30:00,29.47,29.48,29.46,29.48,18200.0,24.4642,24.4725,24.4559,24.4725,18200.0
2010-09-16 12:35:00,29.48,29.5,29.47,29.5,6800.0,24.4725,24.4891,24.4642,24.4891,6800.0
2010-09-16 12:40:00,29.5,29.53,29.5,29.5,6600.0,24.4891,24.514,24.4891,24.4891,6600.0
2010-09-16 12:45:00,29.52,29.52,29.5,29.52,7800.0,24.5057,24.5057,24.4891,24.5057,7800.0
2010-09-16 12:50:00,29.53,29.55,29.53,29.55,11200.0,24.514,24.5306,24.514,24.5306,11200.0
2010-09-16 12:55:00,29.55,29.58,29.54,29.57,16800.0,24.5306,24.5555,24.5223,24.5472,16800.0
2010-09-16 13:00:00,29.58,29.58,29.55,29.56,6000.0,24.5555,24.5555,24.5306,24.5389,6000.0
2010-09-16 13:05:00,29.56,29.56,29.54,29.56,12600.0,24.5389,24.5389,24.5223,24.5389,12600.0
2010-09-16 13:10:00,29.56,29.56,29.52,29.56,10600.0,24.5389,24.5389,24.5057,24.5389,10600.0
2010-09-16 13:15:00,29.55,29.55,29.52,29.54,17200.0,24.5306,24.5306,24.5057,24.5223,17200.0
2010-09-16 13:20:00,29.55,29.56,29.54,29.56,12400.0,24.5306,24.5389,24.5223,24.5389,12400.0
2010-09-16 13:25:00,29.56,29.58,29.56,29.57,12800.0,24.5389,24.5555,24.5389,24.5472,12800.0
2010-09-16 13:30:00,29.56,29.57,29.53,29.55,14600.0,24.5389,24.5472,24.514,24.5306,14600.0
2010-09-16 13:35:00,29.55,29.55,29.54,29.55,9600.0,24.5306,24.5306,24.5223,24.5306,9600.0
2010-09-16 13:40:00,29.55,29.57,29.55,29.57,13800.0,24.5306,24.5472,24.5306,24.5472,13800.0
2010-09-16 13:45:00,29.57,29.58,29.54,29.55,13200.0,24.5472,24.5555,24.5223,24.5306,13200.0
2010-09-16 13:50:00,29.55,29.56,29.54,29.55,15800.0,24.5306,24.5389,24.5223,24.5306,15800.0
2010-09-16 13:55:00,29.55,29.58,29.53,29.58,17200.0,24.5306,24.5555,24.514,24.5555,17200.0
2010-09-16 14:00:00,29.57,29.61,29.57,29.58,13800.0,24.5472,24.5804,24.5472,24.5555,13800.0
2010-09-16 14:05:00,29.58,29.58,29.55,29.56,9600.0,24.5555,24.5555,24.5306,24.5389,9600.0
2010-09-16 14:10:00,29.56,29.59,29.56,29.58,12600.0,24.5389,24.5638,24.5389,24.5555,12600.0
2010-09-16 14:15:00,29.58,29.59,29.55,29.56,15400.0,24.5555,24.5638,24.5306,24.5389,15400.0
2010-09-16 14:20:00,29.56,29.58,29.55,29.57,13400.0,24.5389,24.5555,24.5306,24.5472,13400.0
2010-09-16 14:25:00,29.57,29.61,29.57,29.6,11200.0,24.5472,24.5804,24.5472,24.5721,11200.0
2010-09-16 14:30:00,29.6,29.61,29.58,29.59,13000.0,24.5721,24.5804,24.5555,24.5638,13000.0
2010-09-16 14:35:00,29.59,29.6,29.58,29.59,8000.0,24.5638,24.5721,24.5555,24.5638,8000.0
2010-09-16 14:40:00,29.6,29.61,29.58,29.58,8400.0,24.5721,24.5804,24.5555,24.5555,8400.0
2010-09-16 14:45:00,29.58,29.58,29.56,29.56,9600.0,24.5555,24.5555,24.5389,24.5389,9600.0
2010-09-16 14:50:00,29.56,29.59,29.55,29.59,11000.0,24.5389,24.5638,24.5306,24.5638,11000.0
2010-09-16 14:55:00,29.59,29.6,29.54,29.56,19400.0,24.5638,24.5721,24.5223,24.5389,19400.0
2010-09-16 15:00:00,29.56,29.59,29.56,29.59,16600.0,24.5389,24.5638,24.5389,24.5638,16600.0
2010-09-16 15:05:00,29.6,29.64,29.6,29.63,28600.0,24.5721,24.6053,24.5721,24.597,28600.0
2010-09-16 15:10:00,29.63,29.64,29.62,29.63,12000.0,24.597,24.6053,24.5887,24.597,12000.0
2010-09-16 15:15:00,29.63,29.67,29.63,29.66,24000.0,24.597,24.6302,24.597,24.6219,24000.0
2010-09-16 15:20:00,29.66,29.66,29.61,29.62,32200.0,24.6219,24.6219,24.5804,24.5887,32200.0
2010-09-16 15:25:00,29.63,29.66,29.61,29.65,32800.0,24.597,24.6219,24.5804,24.6136,32800.0
2010-09-16 15:30:00,29.65,29.69,29.65,29.66,39600.0,24.6136,24.6468,24.6136,24.6219,39600.0
2010-09-16 15:35:00,29.66,29.7,29.66,29.68,61800.0,24.6219,24.6551,24.6219,24.6385,61800.0
2010-09-16 15:40:00,29.68,29.72,29.68,29.69,59200.0,24.6385,24.6717,24.6385,24.6468,59200.0
2010-09-16 15:45:00,29.69,29.72,29.68,29.72,73800.0,24.6468,24.6717,24.6385,24.6717,73800.0
2010-09-16 15:50:00,29.71,29.72,29.68,29.68,81600.0,24.6634,24.6717,24.6385,24.6385,81600.0
2010-09-16 15:55:00,29.68,29.68,29.59,29.61,309400.0,24.6385,24.6385,24.5638,24.5804,309400.0
2010-09-17 09:30:00,29.68,29.74,29.65,29.65,305600.0,24.6385,24.6883,24.6136,24.6136,305600.0
2010-09-17 09:35:00,29.64,29.76,29.58,29.73,21200.0,24.6053,24.7049,24.5555,24.68,21200.0
2010-09-17 09:40:00,29.75,29.77,29.68,29.69,10000.0,24.6966,24.7132,24.6385,24.6468,10000.0
2010-09-17 09:45:00,29.7,29.79,29.68,29.73,15200.0,24.6551,24.7298,24.6385,24.68,15200.0
2010-09-17 09:50:00,29.71,29.71,29.63,29.63,38600.0,24.6634,24.6634,24.597,24.597,38600.0
2010-09-17 09:55:00,29.63,29.68,29.6,29.61,23400.0,24.597,24.6385,24.5721,24.5804,23400.0
2010-09-17 10:00:00,29.6,29.61,29.54,29.57,26400.0,24.5721,24.5804,24.5223,24.5472,26400.0
2010-09-17 10:05:00,29.6,29.61,29.54,29.55,14600.0,24.5721,24.5804,24.5223,24.5306,14600.0
2010-09-17 10:10:00,29.54,29.63,29.54,29.63,30400.0,24.5223,24.597,24.5223,24.597,30400.0
2010-09-17 10:15:00,29.61,29.62,29.59,29.61,13800.0,24.5804,24.5887,24.5638,24.5804,13800.0
2010-09-17 10:20:00,29.61,29.61,29.56,29.57,12600.0,24.5804,24.5804,24.5389,24.5472,12600.0
2010-09-17 10:25:00,29.57,29.61,29.56,29.6,28600.0,24.5472,24.5804,24.5389,24.5721,28600.0
2010-09-17 10:30:00,29.6,29.61,29.54,29.58,22200.0,24.5721,24.5804,24.5223,24.5555,22200.0
2010-09-17 10:35:00,29.58,29.61,29.57,29.6,12400.0,24.5555,24.5804,24.5472,24.5721,12400.0
2010-09-17 10:40:00,29.6,29.7,29.58,29.7,20800.0,24.5721,24.6551,24.5555,24.6551,20800.0
2010-09-17 10:45:00,29.71,29.71,29.67,29.68,16200.0,24.6634,24.6634,24.6302,24.6385,16200.0
2010-09-17 10:50:00,29.67,29.68,29.65,29.66,11400.0,24.6302,24.6385,24.6136,24.6219,11400.0
2010-09-17 10:55:00,29.67,29.68,29.65,29.67,8600.0,24.6302,24.6385,24.6136,24.6302,8600.0
2010-09-17 11:00:00,29.67,29.74,29.67,29.74,11000.0,24.6302,24.6883,24.6302,24.6883,11000.0
2010-09-17 11:05:00,29.74,29.76,29.73,29.73,24800.0,24.6883,24.7049,24.68,24.68,24800.0
2010-09-17 11:10:00,29.73,29.73,29.67,29.68,16600.0,24.68,24.68,24.6302,24.6385,16600.0
2010-09-17 11:15:00,29.7,29.75,29.7,29.75,36800.0,24.6551,24.6966,24.6551,24.6966,36800.0
2010-09-17 11:20:00,29.75,29.78,29.74,29.78,13600.0,24.6966,24.7215,24.6883,24.7215,13600.0
2010-09-17 11:25:00,29.78,29.8,29.72,29.73,31000.0,24.7215,24.7381,24.6717,24.68,31000.0
2010-09-17 11:30:00,29.73,29.73,29.68,29.69,14400.0,24.68,24.68,24.6385,24.6468,14400.0
2010-09-17 11:35:00,29.68,29.69,29.63,29.66,18600.0,24.6385,24.6468,24.597,24.6219,18600.0
2010-09-17 11:40:00,29.66,29.67,29.65,29.65,11600.0,24.6219,24.6302,24.6136,24.6136,11600.0
2010-09-17 11:45:00,29.64,29.64,29.6,29.6,12000.0,24.6053,24.6053,24.5721,24.5721,12000.0
2010-09-17 11:50:00,29.61,29.61,29.59,29.61,15200.0,24.5804,24.5804,24.5638,24.5804,15200.0
2010-09-17 11:55:00,29.61,29.68,29.61,29.68,11000.0,24.5804,24.6385,24.5804,24.6385,11000.0
2010-09-17 12:00:00,29.66,29.7,29.65,29.7,6600.0,24.6219,24.6551,24.6136,24.6551,6600.0
2010-09-17 12:05:00,29.69,29.69,29.68,29.69,17000.0,24.6468,24.6468,24.6385,24.6468,17000.0
2010-09-17 12:10:00,29.69,29.7,29.68,29.69,15400.0,24.6468,24.6551,24.6385,24.6468,15400.0
2010-09-17 12:15:00,29.68,29.7,29.68,29.69,4400.0,24.6385,24.6551,24.6385,24.6468,4400.0
2010-09-17 12:20:00,29.69,29.69,29.68,29.68,9000.0,24.6468,24.6468,24.6385,24.6385,9000.0
2010-09-17 12:25:00,29.68,29.69,29.68,29.69,6200.0,24.6385,24.6468,24.6385,24.6468,6200.0
2010-09-17 12:30:00,29.69,29.7,29.65,29.65,13600.0,24.6468,24.6551,24.6136,24.6136,13600.0
2010-09-17 12:35:00,29.65,29.65,29.62,29.63,12400.0,24.6136,24.6136,24.5887,24.597,12400.0
2010-09-17 12:40:00,29.63,29.63,29.6,29.63,15600.0,24.597,24.597,24.5721,24.597,15600.0
2010-09-17 12:45:00,29.63,29.63,29.58,29.59,10200.0,24.597,24.597,24.5555,24.5638,10200.0
2010-09-17 12:50:00,29.59,29.6,29.55,29.56,11400.0,24.5638,24.5721,24.5306,24.5389,11400.0
2010-09-17 12:55:00,29.56,29.58,29.56,29.57,4800.0,24.5389,24.5555,24.5389,24.5472,4800.0
2010-09-17 13:00:00,29.57,29.59,29.57,29.59,13400.0,24.5472,24.5638,24.5472,24.5638,13400.0
2010-09-17 13:05:00,29.59,29.59,29.56,29.58,25200.0,24.5638,24.5638,24.5389,24.5555,25200.0
2010-09-17 13:10:00,29.58,29.58,29.55,29.57,10600.0,24.5555,24.5555,24.5306,24.5472,10600.0
2010-09-17 13:15:00,29.57,29.57,29.54,29.54,11800.0,24.5472,24.5472,24.5223,24.5223,11800.0
2010-09-17 13:20:00,29.55,29.61,29.55,29.6,8000.0,24.5306,24.5804,24.5306,24.5721,8000.0
2010-09-17 13:25:00,29.6,29.71,29.57,29.62,24400.0,24.5721,24.6634,24.5472,24.5887,24400.0
2010-09-17 13:30:00,29.63,29.67,29.63,29.66,29800.0,24.597,24.6302,24.597,24.6219,29800.0
2010-09-17 13:35:00,29.66,29.66,29.62,29.62,9600.0,24.6219,24.6219,24.5887,24.5887,9600.0
2010-09-17 13:40:00,29.62,29.62,29.6,29.6,8800.0,24.5887,24.5887,24.5721,24.5721,8800.0
2010-09-17 13:45:00,29.6,29.61,29.6,29.6,8400.0,24.5721,24.5804,24.5721,24.5721,8400.0
2010-09-17 13:50:00,29.6,29.61,29.58,29.58,10200.0,24.5721,24.5804,24.5555,24.5555,10200.0
2010-09-17 13:55:00,29.58,29.6,29.57,29.58,12000.0,24.5555,24.5721,24.5472,24.5555,12000.0
2010-09-17 14:00:00,29.58,29.58,29.56,29.56,11400.0,24.5555,24.5555,24.5389,24.5389,11400.0
2010-09-17 14:05:00,29.57,29.61,29.57,29.6,13000.0,24.5472,24.5804,24.5472,24.5721,13000.0
2010-09-17 14:10:00,29.6,29.61,29.59,29.6,6200.0,24.5721,24.5804,24.5638,24.5721,6200.0
2010-09-17 14:15:00,29.6,29.6,29.46,29.46,167400.0,24.5721,24.5721,24.4559,24.4559,167400.0
2010-09-17 14:20:00,29.47,29.48,29.43,29.44,54200.0,24.4642,24.4725,24.431,24.4393,54200.0
2010-09-17 14:25:00,29.46,29.48,29.4,29.42,69400.0,24.4559,24.4725,24.4061,24.4227,69400.0
2010-09-17 14:30:00,29.42,29.43,29.39,29.4,61200.0,24.4227,24.431,24.3978,24.4061,61200.0
2010-09-17 14:35:00,29.4,29.43,29.39,29.41,43600.0,24.4061,24.431,24.3978,24.4144,43600.0
2010-09-17 14:40:00,29.41,29.41,29.38,29.4,32600.0,24.4144,24.4144,24.3895,24.4061,32600.0
2010-09-17 14:45:00,29.39,29.42,29.38,29.38,27600.0,24.3978,24.4227,24.3895,24.3895,27600.0
2010-09-17 14:50:00,29.39,29.4,29.38,29.4,23800.0,24.3978,24.4061,24.3895,24.4061,23800.0
2010-09-17 14:55:00,29.4,29.4,29.38,29.38,36800.0,24.4061,24.4061,24.3895,24.3895,36800.0
2010-09-17 15:00:00,29.39,29.41,29.36,29.37,78200.0,24.3978,24.4144,24.3729,24.3812,78200.0
2010-09-17 15:05:00,29.36,29.4,29.36,29.4,31400.0,24.3729,24.4061,24.3729,24.4061,31400.0
2010-09-17 15:10:00,29.4,29.4,29.36,29.39,28600.0,24.4061,24.4061,24.3729,24.3978,28600.0
2010-09-17 15:15:00,29.39,29.42,29.39,29.39,28800.0,24.3978,24.4227,24.3978,24.3978,28800.0
2010-09-17 15:20:00,29.39,29.42,29.39,29.42,67000.0,24.3978,24.4227,24.3978,24.4227,67000.0
2010-09-17 15:25:00,29.42,29.42,29.35,29.35,75800.0,24.4227,24.4227,24.3645,24.3645,75800.0
2010-09-17 15:30:00,29.35,29.46,29.35,29.46,53600.0,24.3645,24.4559,24.3645,24.4559,53600.0
2010-09-17 15:35:00,29.46,29.46,29.45,29.45,75400.0,24.4559,24.4559,24.4476,24.4476,75400.0
2010-09-17 15:40:00,29.45,29.5,29.45,29.5,95000.0,24.4476,24.4891,24.4476,24.4891,95000.0
2010-09-17 15:45:00,29.5,29.5,29.47,29.49,117000.0,24.4891,24.4891,24.4642,24.4808,117000.0
2010-09-17 15:50:00,29.49,29.5,29.49,29.49,96600.0,24.4808,24.4891,24.4808,24.4808,96600.0
2010-09-17 15:55:00,29.49,29.49,29.43,29.43,243000.0,24.4808,24.4808,24.431,24.431,243000.0
2010-09-20 09:30:00,29.48,29.6,29.48,29.5,23000.0,24.4725,24.5721,24.4725,24.4891,23000.0
2010-09-20 09:35:00,29.49,29.58,29.49,29.58,4600.0,24.4808,24.5555,24.4808,24.5555,4600.0
2010-09-20 09:40:00,29.57,29.57,29.5,29.52,14800.0,24.5472,24.5472,24.4891,24.5057,14800.0
2010-09-20 09:45:00,29.5,29.55,29.49,29.53,28000.0,24.4891,24.5306,24.4808,24.514,28000.0
2010-09-20 09:50:00,29.53,29.6,29.53,29.56,33000.0,24.514,24.5721,24.514,24.5389,33000.0
2010-09-20 09:55:00,29.55,29.59,29.52,29.58,17000.0,24.5306,24.5638,24.5057,24.5555,17000.0
2010-09-20 10:00:00,29.57,29.64,29.52,29.64,14200.0,24.5472,24.6053,24.5057,24.6053,14200.0
2010-09-20 10:05:00,29.64,29.67,29.63,29.65,24600.0,24.6053,24.6302,24.597,24.6136,24600.0
2010-09-20 10:10:00,29.65,29.66,29.63,29.66,23000.0,24.6136,24.6219,24.597,24.6219,23000.0
2010-09-20 10:15:00,29.67,29.74,29.67,29.72,23000.0,24.6302,24.6883,24.6302,24.6717,23000.0
2010-09-20 10:20:00,29.72,29.82,29.71,29.82,82200.0,24.6717,24.7547,24.6634,24.7547,82200.0
2010-09-20 10:25:00,29.82,29.84,29.81,29.83,7800.0,24.7547,24.7713,24.7464,24.763,7800.0
2010-09-20 10:30:00,29.82,29.85,29.81,29.85,14200.0,24.7547,24.7796,24.7464,24.7796,14200.0
2010-09-20 10:35:00,29.85,29.86,29.81,29.83,31400.0,24.7796,24.7879,24.7464,24.763,31400.0
2010-09-20 10:40:00,29.84,29.86,29.83,29.84,14600.0,24.7713,24.7879,24.763,24.7713,14600.0
2010-09-20 10:45:00,29.84,29.84,29.8,29.8,20600.0,24.7713,24.7713,24.7381,24.7381,20600.0
2010-09-20 10:50:00,29.81,29.83,29.8,29.83,11000.0,24.7464,24.763,24.7381,24.763,11000.0
2010-09-20 10:55:00,29.82,29.83,29.81,29.81,13200.0,24.7547,24.763,24.7464,24.7464,13200.0
2010-09-20 11:00:00,29.82,29.82,29.8,29.81,16200.0,24.7547,24.7547,24.7381,24.7464,16200.0
2010-09-20 11:05:00,29.81,29.88,29.81,29.86,17200.0,24.7464,24.8045,24.7464,24.7879,17200.0
2010-09-20 11:10:00,29.88,29.91,29.88,29.91,27000.0,24.8045,24.8294,24.8045,24.8294,27000.0
2010-09-20 11:15:00,29.91,29.95,29.91,29.95,27400.0,24.8294,24.8626,24.8294,24.8626,27400.0
2010-09-20 11:20:00,29.95,30.0,29.92,29.96,145200.0,24.8626,24.9041,24.8377,24.8709,145200.0
2010-09-20 11:25:00,29.96,30.03,29.96,30.02,137000.0,24.8709,24.929,24.8709,24.9207,137000.0
2010-09-20 11:30:00,30.02,30.08,30.02,30.06,40000.0,24.9207,24.9705,24.9207,24.9539,40000.0
2010-09-20 11:35:00,30.06,30.06,30.0,30.0,12400.0,24.9539,24.9539,24.9041,24.9041,12400.0
2010-09-20 11:40:00,30.0,30.02,30.0,30.01,22800.0,24.9041,24.9207,24.9041,24.9124,22800.0
2010-09-20 11:45:00,30.01,30.04,30.0,30.04,24600.0,24.9124,24.9373,24.9041,24.9373,24600.0
2010-09-20 11:50:00,30.03,30.05,30.01,30.02,23400.0,24.929,24.9456,24.9124,24.9207,23400.0
2010-09-20 11:55:00,30.03,30.03,30.01,30.02,13200.0,24.929,24.929,24.9124,24.9207,13200.0
2010-09-20 12:00:00,30.01,30.02,30.0,30.01,25600.0,24.9124,24.9207,24.9041,24.9124,25600.0
2010-09-20 12:05:00,30.0,30.01,30.0,30.01,17000.0,24.9041,24.9124,24.9041,24.9124,17000.0
2010-09-20 12:10:00,30.01,30.02,30.0,30.01,17200.0,24.9124,24.9207,24.9041,24.9124,17200.0
2010-09-20 12:15:00,30.01,30.02,30.0,30.02,14600.0,24.9124,24.9207,24.9041,24.9207,14600.0
2010-09-20 12:20:00,30.02,30.02,30.0,30.0,21200.0,24.9207,24.9207,24.9041,24.9041,21200.0
2010-09-20 12:25:00,30.0,30.02,30.0,30.0,22000.0,24.9041,24.9207,24.9041,24.9041,22000.0
2010-09-20 12:30:00,30.0,30.01,29.95,29.97,84400.0,24.9041,24.9124,24.8626,24.8792,84400.0
2010-09-20 12:35:00,29.97,29.97,29.93,29.93,14000.0,24.8792,24.8792,24.846,24.846,14000.0
2010-09-20 12:40:00,29.93,29.93,29.91,29.92,6400.0,24.846,24.846,24.8294,24.8377,6400.0
2010-09-20 12:45:00,29.92,29.95,29.92,29.94,10400.0,24.8377,24.8626,24.8377,24.8543,10400.0
2010-09-20 12:50:00,29.93,29.95,29.92,29.95,7000.0,24.846,24.8626,24.8377,24.8626,7000.0
2010-09-20 12:55:00,29.95,29.95,29.93,29.94,10800.0,24.8626,24.8626,24.846,24.8543,10800.0
2010-09-20 13:00:00,29.95,29.96,29.95,29.96,4400.0,24.8626,24.8709,24.8626,24.8709,4400.0
2010-09-20 13:05:00,29.96,29.96,29.93,29.93,10000.0,24.8709,24.8709,24.846,24.846,10000.0
2010-09-20 13:10:00,29.93,29.93,29.91,29.91,8600.0,24.846,24.846,24.8294,24.8294,8600.0
2010-09-20 13:15:00,29.91,29.93,29.9,29.93,11400.0,24.8294,24.846,24.8211,24.846,11400.0
2010-09-20 13:20:00,29.93,29.93,29.92,29.93,6600.0,24.846,24.846,24.8377,24.846,6600.0
2010-09-20 13:25:00,29.93,29.95,29.93,29.95,8800.0,24.846,24.8626,24.846,24.8626,8800.0
2010-09-20 13:30:00,29.95,29.95,29.91,29.91,8600.0,24.8626,24.8626,24.8294,24.8294,8600.0
2010-09-20 13:35:00,29.92,29.95,29.91,29.94,12600.0,24.8377,24.8626,24.8294,24.8543,12600.0
2010-09-20 13:40:00,29.95,29.95,29.93,29.93,8200.0,24.8626,24.8626,24.846,24.846,8200.0
2010-09-20 13:45:00,29.93,29.93,29.91,29.92,9200.0,24.846,24.846,24.8294,24.8377,9200.0
2010-09-20 13:50:00,29.92,29.92,29.91,29.92,8800.0,24.8377,24.8377,24.8294,24.8377,8800.0
2010-09-20 13:55:00,29.92,29.93,29.92,29.93,7800.0,24.8377,24.846,24.8377,24.846,7800.0
2010-09-20 14:00:00,29.93,29.93,29.92,29.92,6400.0,24.846,24.846,24.8377,24.8377,6400.0
2010-09-20 14:05:00,29.92,29.93,29.91,29.92,14200.0,24.8377,24.846,24.8294,24.8377,14200.0
2010-09-20 14:10:00,29.92,29.96,29.92,29.96,23200.0,24.8377,24.8709,24.8377,24.8709,23200.0
2010-09-20 14:15:00,29.96,29.97,29.95,29.96,27800.0,24.8709,24.8792,24.8626,24.8709,27800.0
2010-09-20 14:20:00,29.96,30.0,29.95,30.0,57000.0,24.8709,24.9041,24.8626,24.9041,57000.0
2010-09-20 14:25:00,30.0,30.06,30.0,30.06,51000.0,24.9041,24.9539,24.9041,24.9539,51000.0
2010-09-20 14:30:00,30.05,30.11,30.04,30.1,30600.0,24.9456,24.9955,24.9373,24.9872,30600.0
2010-09-20 14:35:00,30.09,30.11,30.09,30.1,16800.0,24.9789,24.9955,24.9789,24.9872,16800.0
2010-09-20 14:40:00,30.1,30.11,30.09,30.11,17800.0,24.9872,24.9955,24.9789,24.9955,17800.0
2010-09-20 14:45:00,30.11,30.11,30.09,30.1,29600.0,24.9955,24.9955,24.9789,24.9872,29600.0
2010-09-20 14:50:00,30.1,30.1,30.08,30.09,14400.0,24.9872,24.9872,24.9705,24.9789,14400.0
2010-09-20 14:55:00,30.09,30.15,30.09,30.15,48400.0,24.9789,25.0287,24.9789,25.0287,48400.0
2010-09-20 15:00:00,30.15,30.19,30.14,30.18,68800.0,25.0287,25.0619,25.0204,25.0536,68800.0
2010-09-20 15:05:00,30.17,30.18,30.11,30.11,27600.0,25.0453,25.0536,24.9955,24.9955,27600.0
2010-09-20 15:10:00,30.11,30.16,30.1,30.14,39000.0,24.9955,25.037,24.9872,25.0204,39000.0
2010-09-20 15:15:00,30.13,30.16,30.13,30.15,20000.0,25.0121,25.037,25.0121,25.0287,20000.0
2010-09-20 15:20:00,30.15,30.2,30.15,30.18,41800.0,25.0287,25.0702,25.0287,25.0536,41800.0
2010-09-20 15:25:00,30.18,30.18,30.16,30.16,27600.0,25.0536,25.0536,25.037,25.037,27600.0
2010-09-20 15:30:00,30.17,30.17,30.13,30.13,90800.0,25.0453,25.0453,25.0121,25.0121,90800.0
2010-09-20 15:35:00,30.13,30.15,30.13,30.15,74000.0,25.0121,25.0287,25.0121,25.0287,74000.0
2010-09-20 15:40:00,30.15,30.16,30.13,30.14,63200.0,25.0287,25.037,25.0121,25.0204,63200.0
2010-09-20 15:45:00,30.15,30.18,30.15,30.17,89400.0,25.0287,25.0536,25.0287,25.0453,89400.0
2010-09-20 15:50:00,30.17,30.19,30.16,30.17,81600.0,25.0453,25.0619,25.037,25.0453,81600.0
2010-09-20 15:55:00,30.17,30.17,30.1,30.17,279400.0,25.0453,25.0453,24.9872,25.0453,279400.0
2010-09-21 09:30:00,30.18,30.2,30.15,30.16,59600.0,25.0536,25.0702,25.0287,25.037,59600.0
2010-09-21 09:35:00,30.15,30.21,30.15,30.16,18800.0,25.0287,25.0785,25.0287,25.037,18800.0
2010-09-21 09:40:00,30.18,30.21,30.15,30.18,20600.0,25.0536,25.0785,25.0287,25.0536,20600.0
2010-09-21 09:45:00,30.19,30.25,30.19,30.22,37000.0,25.0619,25.1117,25.0619,25.0868,37000.0
2010-09-21 09:50:00,30.21,30.22,30.17,30.21,27000.0,25.0785,25.0868,25.0453,25.0785,27000.0
2010-09-21 09:55:00,30.22,30.27,30.22,30.27,34200.0,25.0868,25.1283,25.0868,25.1283,34200.0
2010-09-21 10:00:00,30.25,30.32,30.25,30.31,35800.0,25.1117,25.1698,25.1117,25.1615,35800.0
2010-09-21 10:05:00,30.31,30.33,30.28,30.3,22800.0,25.1615,25.1781,25.1366,25.1532,22800.0
2010-09-21 10:10:00,30.31,30.31,30.25,30.25,21400.0,25.1615,25.1615,25.1117,25.1117,21400.0
2010-09-21 10:15:00,30.25,30.29,30.25,30.25,34200.0,25.1117,25.1449,25.1117,25.1117,34200.0
2010-09-21 10:20:00,30.26,30.29,30.26,30.27,21200.0,25.12,25.1449,25.12,25.1283,21200.0
2010-09-21 10:25:00,30.26,30.27,30.23,30.25,44800.0,25.12,25.1283,25.0951,25.1117,44800.0
2010-09-21 10:30:00,30.27,30.3,30.27,30.28,16600.0,25.1283,25.1532,25.1283,25.1366,16600.0
2010-09-21 10:35:00,30.28,30.28,30.25,30.27,14200.0,25.1366,25.1366,25.1117,25.1283,14200.0
2010-09-21 10:40:00,30.27,30.27,30.25,30.26,38000.0,25.1283,25.1283,25.1117,25.12,38000.0
2010-09-21 10:45:00,30.26,30.32,30.26,30.31,24000.0,25.12,25.1698,25.12,25.1615,24000.0
2010-09-21 10:50:00,30.31,30.32,30.27,30.27,17000.0,25.1615,25.1698,25.1283,25.1283,17000.0
2010-09-21 10:55:00,30.27,30.27,30.22,30.25,18000.0,25.1283,25.1283,25.0868,25.1117,18000.0
2010-09-21 11:00:00,30.25,30.27,30.24,30.24,10200.0,25.1117,25.1283,25.1034,25.1034,10200.0
2010-09-21 11:05:00,30.24,30.24,30.21,30.22,20200.0,25.1034,25.1034,25.0785,25.0868,20200.0
2010-09-21 11:10:00,30.22,30.25,30.21,30.22,10000.0,25.0868,25.1117,25.0785,25.0868,10000.0
2010-09-21 11:15:00,30.21,30.22,30.2,30.2,25200.0,25.0785,25.0868,25.0702,25.0702,25200.0
2010-09-21 11:20:00,30.2,30.21,30.17,30.17,15200.0,25.0702,25.0785,25.0453,25.0453,15200.0
2010-09-21 11:25:00,30.16,30.18,30.15,30.18,8000.0,25.037,25.0536,25.0287,25.0536,8000.0
2010-09-21 11:30:00,30.17,30.17,30.15,30.15,13600.0,25.0453,25.0453,25.0287,25.0287,13600.0
2010-09-21 11:35:00,30.15,30.16,30.13,30.16,59800.0,25.0287,25.037,25.0121,25.037,59800.0
2010-09-21 11:40:00,30.17,30.19,30.16,30.18,9600.0,25.0453,25.0619,25.037,25.0536,9600.0
2010-09-21 11:45:00,30.18,30.21,30.17,30.17,11000.0,25.0536,25.0785,25.0453,25.0453,11000.0
2010-09-21 11:50:00,30.17,30.18,30.17,30.18,12800.0,25.0453,25.0536,25.0453,25.0536,12800.0
2010-09-21 11:55:00,30.17,30.17,30.15,30.15,15000.0,25.0453,25.0453,25.0287,25.0287,15000.0
2010-09-21 12:00:00,30.15,30.17,30.15,30.16,17800.0,25.0287,25.0453,25.0287,25.037,17800.0
2010-09-21 12:05:00,30.16,30.17,30.15,30.15,13200.0,25.037,25.0453,25.0287,25.0287,13200.0
2010-09-21 12:10:00,30.15,30.16,30.15,30.15,12600.0,25.0287,25.037,25.0287,25.0287,12600.0
2010-09-21 12:15:00,30.15,30.18,30.15,30.17,23800.0,25.0287,25.0536,25.0287,25.0453,23800.0
2010-09-21 12:20:00,30.17,30.17,30.17,30.17,84200.0,25.0453,25.0453,25.0453,25.0453,84200.0
2010-09-21 12:25:00,30.17,30.17,30.17,30.17,6800.0,25.0453,25.0453,25.0453,25.0453,6800.0
2010-09-21 12:30:00,30.17,30.18,30.16,30.16,15000.0,25.0453,25.0536,25.037,25.037,15000.0
2010-09-21 12:35:00,30.17,30.18,30.15,30.16,11800.0,25.0453,25.0536,25.0287,25.037,11800.0
2010-09-21 12:40:00,30.16,30.16,30.15,30.15,7800.0,25.037,25.037,25.0287,25.0287,7800.0
2010-09-21 12:45:00,30.16,30.16,30.15,30.15,11600.0,25.037,25.037,25.0287,25.0287,11600.0
2010-09-21 12:50:00,30.15,30.17,30.15,30.17,18600.0,25.0287,25.0453,25.0287,25.0453,18600.0
2010-09-21 12:55:00,30.17,30.18,30.17,30.18,5000.0,25.0453,25.0536,25.0453,25.0536,5000.0
2010-09-21 13:00:00,30.18,30.18,30.15,30.17,17800.0,25.0536,25.0536,25.0287,25.0453,17800.0
2010-09-21 13:05:00,30.16,30.16,30.11,30.14,28800.0,25.037,25.037,24.9955,25.0204,28800.0
2010-09-21 13:10:00,30.14,30.16,30.13,30.14,12400.0,25.0204,25.037,25.0121,25.0204,12400.0
2010-09-21 13:15:00,30.13,30.15,30.13,30.14,8000.0,25.0121,25.0287,25.0121,25.0204,8000.0
2010-09-21 13:20:00,30.14,30.17,30.14,30.16,17000.0,25.0204,25.0453,25.0204,25.037,17000.0
2010-09-21 13:25:00,30.16,30.18,30.15,30.16,23400.0,25.037,25.0536,25.0287,25.037,23400.0
2010-09-21 13:30:00,30.15,30.18,30.15,30.18,25600.0,25.0287,25.0536,25.0287,25.0536,25600.0
2010-09-21 13:35:00,30.18,30.19,30.16,30.16,9200.0,25.0536,25.0619,25.037,25.037,9200.0
2010-09-21 13:40:00,30.16,30.18,30.15,30.18,21600.0,25.037,25.0536,25.0287,25.0536,21600.0
2010-09-21 13:45:00,30.18,30.19,30.17,30.18,13800.0,25.0536,25.0619,25.0453,25.0536,13800.0
2010-09-21 13:50:00,30.18,30.18,30.16,30.17,21200.0,25.0536,25.0536,25.037,25.0453,21200.0
2010-09-21 13:55:00,30.18,30.18,30.16,30.16,10400.0,25.0536,25.0536,25.037,25.037,10400.0
2010-09-21 14:00:00,30.15,30.16,30.15,30.15,15400.0,25.0287,25.037,25.0287,25.0287,15400.0
2010-09-21 14:05:00,30.16,30.2,30.15,30.18,24200.0,25.037,25.0702,25.0287,25.0536,24200.0
2010-09-21 14:10:00,30.18,30.24,30.17,30.2,39800.0,25.0536,25.1034,25.0453,25.0702,39800.0
2010-09-21 14:15:00,30.18,30.35,30.09,30.31,54200.0,25.0536,25.1947,24.9789,25.1615,54200.0
2010-09-21 14:20:00,30.31,30.34,30.21,30.29,46400.0,25.1615,25.1864,25.0785,25.1449,46400.0
2010-09-21 14:25:00,30.28,30.3,30.18,30.27,31000.0,25.1366,25.1532,25.0536,25.1283,31000.0
2010-09-21 14:30:00,30.27,30.36,30.23,30.35,50600.0,25.1283,25.203,25.0951,25.1947,50600.0
2010-09-21 14:35:00,30.36,30.42,30.34,30.42,33800.0,25.203,25.2528,25.1864,25.2528,33800.0
2010-09-21 14:40:00,30.43,30.43,30.38,30.39,35200.0,25.2611,25.2611,25.2196,25.2279,35200.0
2010-09-21 14:45:00,30.39,30.43,30.35,30.4,50400.0,25.2279,25.2611,25.1947,25.2362,50400.0
2010-09-21 14:50:00,30.4,30.41,30.35,30.39,68000.0,25.2362,25.2445,25.1947,25.2279,68000.0
2010-09-21 14:55:00,30.38,30.4,30.35,30.38,52800.0,25.2196,25.2362,25.1947,25.2196,52800.0
2010-09-21 15:00:00,30.38,30.39,30.33,30.36,76200.0,25.2196,25.2279,25.1781,25.203,76200.0
2010-09-21 15:05:00,30.36,30.41,30.34,30.4,44600.0,25.203,25.2445,25.1864,25.2362,44600.0
2010-09-21 15:10:00,30.39,30.39,30.32,30.34,44000.0,25.2279,25.2279,25.1698,25.1864,44000.0
2010-09-21 15:15:00,30.34,30.36,30.31,30.35,37800.0,25.1864,25.203,25.1615,25.1947,37800.0
2010-09-21 15:20:00,30.35,30.35,30.26,30.28,36000.0,25.1947,25.1947,25.12,25.1366,36000.0
2010-09-21 15:25:00,30.28,30.32,30.25,30.3,55000.0,25.1366,25.1698,25.1117,25.1532,55000.0
2010-09-21 15:30:00,30.29,30.29,30.18,30.24,49000.0,25.1449,25.1449,25.0536,25.1034,49000.0
2010-09-21 15:35:00,30.24,30.24,30.15,30.2,74200.0,25.1034,25.1034,25.0287,25.0702,74200.0
2010-09-21 15:40:00,30.18,30.22,30.18,30.18,57000.0,25.0536,25.0868,25.0536,25.0536,57000.0
2010-09-21 15:45:00,30.19,30.21,30.15,30.2,74400.0,25.0619,25.0785,25.0287,25.0702,74400.0
2010-09-21 15:50:00,30.19,30.23,30.18,30.18,70800.0,25.0619,25.0951,25.0536,25.0536,70800.0
2010-09-21 15:55:00,30.19,30.21,30.16,30.18,74400.0,25.0619,25.0785,25.037,25.0536,74400.0
2010-09-22 09:30:00,30.15,30.32,30.13,30.26,27800.0,25.0287,25.1698,25.0121,25.12,27800.0
2010-09-22 09:35:00,30.24,30.29,30.18,30.29,25800.0,25.1034,25.1449,25.0536,25.1449,25800.0
2010-09-22 09:40:00,30.3,30.31,30.25,30.25,24400.0,25.1532,25.1615,25.1117,25.1117,24400.0
2010-09-22 09:45:00,30.24,30.29,30.24,30.27,6600.0,25.1034,25.1449,25.1034,25.1283,6600.0
2010-09-22 09:50:00,30.28,30.28,30.18,30.23,10200.0,25.1366,25.1366,25.0536,25.0951,10200.0
2010-09-22 09:55:00,30.23,30.24,30.2,30.2,24400.0,25.0951,25.1034,25.0702,25.0702,24400.0
2010-09-22 10:00:00,30.21,30.21,30.08,30.1,25800.0,25.0785,25.0785,24.9705,24.9872,25800.0
2010-09-22 10:05:00,30.11,30.15,30.11,30.14,8800.0,24.9955,25.0287,24.9955,25.0204,8800.0
2010-09-22 10:10:00,30.16,30.21,30.13,30.2,14800.0,25.037,25.0785,25.0121,25.0702,14800.0
2010-09-22 10:15:00,30.2,30.24,30.18,30.21,10200.0,25.0702,25.1034,25.0536,25.0785,10200.0
2010-09-22 10:20:00,30.2,30.26,30.19,30.24,21800.0,25.0702,25.12,25.0619,25.1034,21800.0
2010-09-22 10:25:00,30.25,30.27,30.21,30.21,21600.0,25.1117,25.1283,25.0785,25.0785,21600.0
2010-09-22 10:30:00,30.2,30.21,30.14,30.17,11400.0,25.0702,25.0785,25.0204,25.0453,11400.0
2010-09-22 10:35:00,30.17,30.17,30.11,30.11,8800.0,25.0453,25.0453,24.9955,24.9955,8800.0
2010-09-22 10:40:00,30.11,30.13,30.1,30.1,9000.0,24.9955,25.0121,24.9872,24.9872,9000.0
2010-09-22 10:45:00,30.11,30.15,30.11,30.14,7400.0,24.9955,25.0287,24.9955,25.0204,7400.0
2010-09-22 10:50:00,30.13,30.16,30.12,30.12,11400.0,25.0121,25.037,25.0038,25.0038,11400.0
2010-09-22 10:55:00,30.12,30.18,30.12,30.18,6800.0,25.0038,25.0536,25.0038,25.0536,6800.0
2010-09-22 11:00:00,30.18,30.18,30.15,30.18,10400.0,25.0536,25.0536,25.0287,25.0536,10400.0
2010-09-22 11:05:00,30.17,30.18,30.11,30.13,11800.0,25.0453,25.0536,24.9955,25.0121,11800.0
2010-09-22 11:10:00,30.13,30.13,30.05,30.08,15400.0,25.0121,25.0121,24.9456,24.9705,15400.0
2010-09-22 11:15:00,30.07,30.17,30.07,30.17,5600.0,24.9622,25.0453,24.9622,25.0453,5600.0
2010-09-22 11:20:00,30.16,30.16,30.01,30.02,19800.0,25.037,25.037,24.9124,24.9207,19800.0
2010-09-22 11:25:00,30.0,30.03,29.99,30.03,10000.0,24.9041,24.929,24.8958,24.929,10000.0
2010-09-22 11:30:00,30.03,30.03,29.99,30.02,7000.0,24.929,24.929,24.8958,24.9207,7000.0
2010-09-22 11:35:00,30.01,30.04,29.99,29.99,13600.0,24.9124,24.9373,24.8958,24.8958,13600.0
2010-09-22 11:40:00,30.0,30.02,30.0,30.0,13000.0,24.9041,24.9207,24.9041,24.9041,13000.0
2010-09-22 11:45:00,30.0,30.05,29.99,30.02,26600.0,24.9041,24.9456,24.8958,24.9207,26600.0
2010-09-22 11:50:00,30.02,30.04,30.0,30.03,13400.0,24.9207,24.9373,24.9041,24.929,13400.0
2010-09-22 11:55:00,30.03,30.04,30.01,30.03,10400.0,24.929,24.9373,24.9124,24.929,10400.0
2010-09-22 12:00:00,30.03,30.04,30.01,30.01,7000.0,24.929,24.9373,24.9124,24.9124,7000.0
2010-09-22 12:05:00,30.0,30.0,29.97,30.0,7200.0,24.9041,24.9041,24.8792,24.9041,7200.0
2010-09-22 12:10:00,30.0,30.05,29.98,30.02,14600.0,24.9041,24.9456,24.8875,24.9207,14600.0
2010-09-22 12:15:00,30.03,30.06,30.03,30.05,9000.0,24.929,24.9539,24.929,24.9456,9000.0
2010-09-22 12:20:00,30.05,30.07,30.02,30.02,7000.0,24.9456,24.9622,24.9207,24.9207,7000.0
2010-09-22 12:25:00,30.03,30.04,30.02,30.04,5800.0,24.929,24.9373,24.9207,24.9373,5800.0
2010-09-22 12:30:00,30.03,30.04,30.03,30.04,3800.0,24.929,24.9373,24.929,24.9373,3800.0
2010-09-22 12:35:00,30.05,30.06,30.0,30.03,16800.0,24.9456,24.9539,24.9041,24.929,16800.0
2010-09-22 12:40:00,30.04,30.06,30.04,30.06,5200.0,24.9373,24.9539,24.9373,24.9539,5200.0
2010-09-22 12:45:00,30.06,30.07,30.05,30.06,9800.0,24.9539,24.9622,24.9456,24.9539,9800.0
2010-09-22 12:50:00,30.06,30.06,30.05,30.06,11400.0,24.9539,24.9539,24.9456,24.9539,11400.0
2010-09-22 12:55:00,30.05,30.05,30.02,30.02,9200.0,24.9456,24.9456,24.9207,24.9207,9200.0
2010-09-22 13:00:00,30.02,30.02,29.99,29.99,16200.0,24.9207,24.9207,24.8958,24.8958,16200.0
2010-09-22 13:05:00,29.99,30.0,29.93,29.93,13800.0,24.8958,24.9041,24.846,24.846,13800.0
2010-09-22 13:10:00,29.93,29.93,29.92,29.92,9000.0,24.846,24.846,24.8377,24.8377,9000.0
2010-09-22 13:15:00,29.92,29.92,29.9,29.9,16600.0,24.8377,24.8377,24.8211,24.8211,16600.0
2010-09-22 13:20:00,29.91,29.97,29.91,29.95,7400.0,24.8294,24.8792,24.8294,24.8626,7400.0
2010-09-22 13:25:00,29.95,29.98,29.95,29.96,14200.0,24.8626,24.8875,24.8626,24.8709,14200.0
2010-09-22 13:30:00,29.96,29.97,29.95,29.95,15000.0,24.8709,24.8792,24.8626,24.8626,15000.0
2010-09-22 13:35:00,29.95,29.97,29.95,29.96,13600.0,24.8626,24.8792,24.8626,24.8709,13600.0
2010-09-22 13:40:00,29.96,29.99,29.96,29.98,5000.0,24.8709,24.8958,24.8709,24.8875,5000.0
2010-09-22 13:45:00,29.98,30.02,29.98,30.02,4200.0,24.8875,24.9207,24.8875,24.9207,4200.0
2010-09-22 13:50:00,30.02,30.04,30.02,30.03,4800.0,24.9207,24.9373,24.9207,24.929,4800.0
2010-09-22 13:55:00,30.03,30.03,30.01,30.02,4600.0,24.929,24.929,24.9124,24.9207,4600.0
2010-09-22 14:00:00,30.02,30.03,29.99,30.0,5400.0,24.9207,24.929,24.8958,24.9041,5400.0
2010-09-22 14:05:00,30.0,30.03,30.0,30.0,10000.0,24.9041,24.929,24.9041,24.9041,10000.0
2010-09-22 14:10:00,30.0,30.0,29.94,29.98,14600.0,24.9041,24.9041,24.8543,24.8875,14600.0
2010-09-22 14:15:00,29.99,29.99,29.95,29.95,16200.0,24.8958,24.8958,24.8626,24.8626,16200.0
2010-09-22 14:20:00,29.95,30.0,29.95,29.98,16000.0,24.8626,24.9041,24.8626,24.8875,16000.0
2010-09-22 14:25:00,29.97,30.0,29.97,30.0,12000.0,24.8792,24.9041,24.8792,24.9041,12000.0
2010-09-22 14:30:00,30.0,30.0,29.97,29.98,21400.0,24.9041,24.9041,24.8792,24.8875,21400.0
2010-09-22 14:35:00,29.98,30.06,29.98,30.06,38400.0,24.8875,24.9539,24.8875,24.9539,38400.0
2010-09-22 14:40:00,30.06,30.16,30.06,30.14,71400.0,24.9539,25.037,24.9539,25.0204,71400.0
2010-09-22 14:45:00,30.15,30.21,30.14,30.16,98600.0,25.0287,25.0785,25.0204,25.037,98600.0
2010-09-22 14:50:00,30.16,30.2,30.16,30.2,41000.0,25.037,25.0702,25.037,25.0702,41000.0
2010-09-22 14:55:00,30.19,30.24,30.18,30.23,38200.0,25.0619,25.1034,25.0536,25.0951,38200.0
2010-09-22 15:00:00,30.23,30.24,30.21,30.22,34600.0,25.0951,25.1034,25.0785,25.0868,34600.0
2010-09-22 15:05:00,30.22,30.22,30.18,30.18,36000.0,25.0868,25.0868,25.0536,25.0536,36000.0
2010-09-22 15:10:00,30.18,30.22,30.17,30.21,39600.0,25.0536,25.0868,25.0453,25.0785,39600.0
2010-09-22 15:15:00,30.22,30.23,30.18,30.18,47800.0,25.0868,25.0951,25.0536,25.0536,47800.0
2010-09-22 15:20:00,30.18,30.2,30.17,30.17,116800.0,25.0536,25.0702,25.0453,25.0453,116800.0
2010-09-22 15:25:00,30.17,30.21,30.17,30.18,36000.0,25.0453,25.0785,25.0453,25.0536,36000.0
2010-09-22 15:30:00,30.18,30.22,30.17,30.2,119000.0,25.0536,25.0868,25.0453,25.0702,119000.0
2010-09-22 15:35:00,30.21,30.22,30.18,30.21,65200.0,25.0785,25.0868,25.0536,25.0785,65200.0
2010-09-22 15:40:00,30.21,30.21,30.18,30.2,52200.0,25.0785,25.0785,25.0536,25.0702,52200.0
2010-09-22 15:45:00,30.19,30.21,30.18,30.18,100400.0,25.0619,25.0785,25.0536,25.0536,100400.0
2010-09-22 15:50:00,30.18,30.25,30.17,30.25,167400.0,25.0536,25.1117,25.0453,25.1117,167400.0
2010-09-22 15:55:00,30.24,30.26,30.18,30.2,192600.0,25.1034,25.12,25.0536,25.0702,192600.0
2010-09-23 09:30:00,29.98,30.0,29.86,29.96,30400.0,24.8875,24.9041,24.7879,24.8709,30400.0
2010-09-23 09:35:00,29.94,29.98,29.82,29.97,57800.0,24.8543,24.8875,24.7547,24.8792,57800.0
2010-09-23 09:40:00,29.97,29.99,29.9,29.93,25600.0,24.8792,24.8958,24.8211,24.846,25600.0
2010-09-23 09:45:00,29.93,30.02,29.93,30.02,41000.0,24.846,24.9207,24.846,24.9207,41000.0
2010-09-23 09:50:00,30.02,30.02,29.93,29.95,44600.0,24.9207,24.9207,24.846,24.8626,44600.0
2010-09-23 09:55:00,29.95,29.96,29.91,29.91,24000.0,24.8626,24.8709,24.8294,24.8294,24000.0
2010-09-23 10:00:00,29.91,30.04,29.91,29.97,32000.0,24.8294,24.9373,24.8294,24.8792,32000.0
2010-09-23 10:05:00,29.98,30.01,29.98,29.99,22800.0,24.8875,24.9124,24.8875,24.8958,22800.0
2010-09-23 10:10:00,30.0,30.02,29.95,29.98,17400.0,24.9041,24.9207,24.8626,24.8875,17400.0
2010-09-23 10:15:00,29.98,30.0,29.96,30.0,19000.0,24.8875,24.9041,24.8709,24.9041,19000.0
2010-09-23 10:20:00,30.02,30.05,30.0,30.03,17800.0,24.9207,24.9456,24.9041,24.929,17800.0
2010-09-23 10:25:00,30.03,30.07,30.03,30.07,36000.0,24.929,24.9622,24.929,24.9622,36000.0
2010-09-23 10:30:00,30.07,30.11,30.05,30.11,27400.0,24.9622,24.9955,24.9456,24.9955,27400.0
2010-09-23 10:35:00,30.1,30.12,30.05,30.06,23200.0,24.9872,25.0038,24.9456,24.9539,23200.0
2010-09-23 10:40:00,30.05,30.08,30.04,30.08,15400.0,24.9456,24.9705,24.9373,24.9705,15400.0
2010-09-23 10:45:00,30.08,30.1,30.04,30.04,14200.0,24.9705,24.9872,24.9373,24.9373,14200.0
2010-09-23 10:50:00,30.04,30.04,29.97,29.99,23800.0,24.9373,24.9373,24.8792,24.8958,23800.0
2010-09-23 10:55:00,29.99,30.0,29.96,29.97,14000.0,24.8958,24.9041,24.8709,24.8792,14000.0
2010-09-23 11:00:00,29.96,29.98,29.95,29.97,15800.0,24.8709,24.8875,24.8626,24.8792,15800.0
2010-09-23 11:05:00,29.97,29.98,29.93,29.93,14200.0,24.8792,24.8875,24.846,24.846,14200.0
2010-09-23 11:10:00,29.93,29.97,29.92,29.97,19600.0,24.846,24.8792,24.8377,24.8792,19600.0
2010-09-23 11:15:00,29.98,30.02,29.96,30.02,8800.0,24.8875,24.9207,24.8709,24.9207,8800.0
2010-09-23 11:20:00,30.03,30.07,30.03,30.06,32600.0,24.929,24.9622,24.929,24.9539,32600.0
2010-09-23 11:25:00,30.06,30.11,30.04,30.1,22200.0,24.9539,24.9955,24.9373,24.9872,22200.0
2010-09-23 11:30:00,30.1,30.16,30.09,30.15,98800.0,24.9872,25.037,24.9789,25.0287,98800.0
2010-09-23 11:35:00,30.16,30.18,30.11,30.15,47600.0,25.037,25.0536,24.9955,25.0287,47600.0
2010-09-23 11:40:00,30.15,30.23,30.14,30.23,49200.0,25.0287,25.0951,25.0204,25.0951,49200.0
2010-09-23 11:45:00,30.23,30.26,30.23,30.25,91600.0,25.0951,25.12,25.0951,25.1117,91600.0
2010-09-23 11:50:00,30.23,30.25,30.2,30.23,79800.0,25.0951,25.1117,25.0702,25.0951,79800.0
2010-09-23 11:55:00,30.23,30.27,30.22,30.22,52200.0,25.0951,25.1283,25.0868,25.0868,52200.0
2010-09-23 12:00:00,30.22,30.22,30.18,30.18,38000.0,25.0868,25.0868,25.0536,25.0536,38000.0
2010-09-23 12:05:00,30.18,30.2,30.16,30.18,24400.0,25.0536,25.0702,25.037,25.0536,24400.0
2010-09-23 12:10:00,30.18,30.21,30.17,30.21,15600.0,25.0536,25.0785,25.0453,25.0785,15600.0
2010-09-23 12:15:00,30.21,30.21,30.18,30.2,10800.0,25.0785,25.0785,25.0536,25.0702,10800.0
2010-09-23 12:20:00,30.2,30.24,30.19,30.24,19600.0,25.0702,25.1034,25.0619,25.1034,19600.0
2010-09-23 12:25:00,30.23,30.23,30.22,30.22,2800.0,25.0951,25.0951,25.0868,25.0868,2800.0
2010-09-23 12:30:00,30.22,30.22,30.17,30.18,28800.0,25.0868,25.0868,25.0453,25.0536,28800.0
2010-09-23 12:35:00,30.18,30.18,30.15,30.15,27000.0,25.0536,25.0536,25.0287,25.0287,27000.0
2010-09-23 12:40:00,30.16,30.18,30.15,30.15,42400.0,25.037,25.0536,25.0287,25.0287,42400.0
2010-09-23 12:45:00,30.16,30.18,30.16,30.17,26000.0,25.037,25.0536,25.037,25.0453,26000.0
2010-09-23 12:50:00,30.17,30.17,30.15,30.16,73600.0,25.0453,25.0453,25.0287,25.037,73600.0
2010-09-23 12:55:00,30.16,30.17,30.15,30.17,18800.0,25.037,25.0453,25.0287,25.0453,18800.0
2010-09-23 13:00:00,30.17,30.18,30.16,30.16,15000.0,25.0453,25.0536,25.037,25.037,15000.0
2010-09-23 13:05:00,30.17,30.17,30.15,30.16,39800.0,25.0453,25.0453,25.0287,25.037,39800.0
2010-09-23 13:10:00,30.16,30.17,30.16,30.16,12600.0,25.037,25.0453,25.037,25.037,12600.0
2010-09-23 13:15:00,30.16,30.18,30.15,30.16,19600.0,25.037,25.0536,25.0287,25.037,19600.0
2010-09-23 13:20:00,30.16,30.18,30.16,30.17,10600.0,25.037,25.0536,25.037,25.0453,10600.0
2010-09-23 13:25:00,30.17,30.18,30.17,30.17,6000.0,25.0453,25.0536,25.0453,25.0453,6000.0
2010-09-23 13:30:00,30.17,30.2,30.16,30.2,20600.0,25.0453,25.0702,25.037,25.0702,20600.0
2010-09-23 13:35:00,30.19,30.2,30.16,30.18,24400.0,25.0619,25.0702,25.037,25.0536,24400.0
2010-09-23 13:40:00,30.18,30.18,30.15,30.17,17400.0,25.0536,25.0536,25.0287,25.0453,17400.0
2010-09-23 13:45:00,30.16,30.18,30.15,30.16,24000.0,25.037,25.0536,25.0287,25.037,24000.0
2010-09-23 13:50:00,30.16,30.18,30.15,30.18,26000.0,25.037,25.0536,25.0287,25.0536,26000.0
2010-09-23 13:55:00,30.17,30.17,30.15,30.16,19000.0,25.0453,25.0453,25.0287,25.037,19000.0
2010-09-23 14:00:00,30.16,30.2,30.16,30.18,20600.0,25.037,25.0702,25.037,25.0536,20600.0
2010-09-23 14:05:00,30.18,30.18,30.15,30.16,28800.0,25.0536,25.0536,25.0287,25.037,28800.0
2010-09-23 14:10:00,30.15,30.16,30.15,30.15,34800.0,25.0287,25.037,25.0287,25.0287,34800.0
2010-09-23 14:15:00,30.15,30.17,30.15,30.15,100800.0,25.0287,25.0453,25.0287,25.0287,100800.0
2010-09-23 14:20:00,30.15,30.17,30.15,30.15,92400.0,25.0287,25.0453,25.0287,25.0287,92400.0
2010-09-23 14:25:00,30.15,30.16,30.15,30.15,82400.0,25.0287,25.037,25.0287,25.0287,82400.0
2010-09-23 14:30:00,30.15,30.17,30.15,30.15,146600.0,25.0287,25.0453,25.0287,25.0287,146600.0
2010-09-23 14:35:00,30.15,30.16,30.09,30.09,23400.0,25.0287,25.037,24.9789,24.9789,23400.0
2010-09-23 14:40:00,30.09,30.1,30.07,30.1,84400.0,24.9789,24.9872,24.9622,24.9872,84400.0
2010-09-23 14:45:00,30.11,30.11,30.09,30.1,48400.0,24.9955,24.9955,24.9789,24.9872,48400.0
2010-09-23 14:50:00,30.1,30.11,30.07,30.1,115600.0,24.9872,24.9955,24.9622,24.9872,115600.0
2010-09-23 14:55:00,30.1,30.11,30.08,30.1,75800.0,24.9872,24.9955,24.9705,24.9872,75800.0
2010-09-23 15:00:00,30.1,30.1,30.06,30.08,277600.0,24.9872,24.9872,24.9539,24.9705,277600.0
2010-09-23 15:05:00,30.07,30.07,30.0,30.03,67400.0,24.9622,24.9622,24.9041,24.929,67400.0
2010-09-23 15:10:00,30.03,30.07,30.01,30.01,67600.0,24.929,24.9622,24.9124,24.9124,67600.0
2010-09-23 15:15:00,30.0,30.0,29.98,30.0,31000.0,24.9041,24.9041,24.8875,24.9041,31000.0
2010-09-23 15:20:00,30.0,30.0,29.97,30.0,73600.0,24.9041,24.9041,24.8792,24.9041,73600.0
2010-09-23 15:25:00,30.0,30.02,29.95,29.96,82400.0,24.9041,24.9207,24.8626,24.8709,82400.0
2010-09-23 15:30:00,29.96,30.02,29.95,30.01,121400.0,24.8709,24.9207,24.8626,24.9124,121400.0
2010-09-23 15:35:00,30.01,30.03,29.97,29.99,75200.0,24.9124,24.929,24.8792,24.8958,75200.0
2010-09-23 15:40:00,29.99,30.01,29.94,29.98,73200.0,24.8958,24.9124,24.8543,24.8875,73200.0
2010-09-23 15:45:00,29.98,30.02,29.97,29.98,177600.0,24.8875,24.9207,24.8792,24.8875,177600.0
2010-09-23 15:50:00,29.98,30.03,29.98,30.0,77800.0,24.8875,24.929,24.8875,24.9041,77800.0
2010-09-23 15:55:00,30.0,30.04,30.0,30.01,133800.0,24.9041,24.9373,24.9041,24.9124,133800.0
2010-09-24 09:30:00,30.4,30.4,30.33,30.4,32000.0,25.2362,25.2362,25.1781,25.2362,32000.0
2010-09-24 09:35:00,30.4,30.53,30.4,30.49,23000.0,25.2362,25.3441,25.2362,25.3109,23000.0
2010-09-24 09:40:00,30.49,30.55,30.48,30.55,80800.0,25.3109,25.3607,25.3026,25.3607,80800.0
2010-09-24 09:45:00,30.55,30.59,30.55,30.56,18400.0,25.3607,25.3939,25.3607,25.369,18400.0
2010-09-24 09:50:00,30.56,30.59,30.53,30.57,36400.0,25.369,25.3939,25.3441,25.3773,36400.0
2010-09-24 09:55:00,30.57,30.58,30.5,30.55,28800.0,25.3773,25.3856,25.3192,25.3607,28800.0
2010-09-24 10:00:00,30.55,30.59,30.5,30.59,46400.0,25.3607,25.3939,25.3192,25.3939,46400.0
2010-09-24 10:05:00,30.59,30.64,30.56,30.6,38400.0,25.3939,25.4354,25.369,25.4022,38400.0
2010-09-24 10:10:00,30.59,30.64,30.57,30.58,27400.0,25.3939,25.4354,25.3773,25.3856,27400.0
2010-09-24 10:15:00,30.58,30.59,30.53,30.54,14200.0,25.3856,25.3939,25.3441,25.3524,14200.0
2010-09-24 10:20:00,30.55,30.63,30.55,30.63,7800.0,25.3607,25.4271,25.3607,25.4271,7800.0
2010-09-24 10:25:00,30.63,30.65,30.61,30.63,20000.0,25.4271,25.4437,25.4105,25.4271,20000.0
2010-09-24 10:30:00,30.63,30.63,30.61,30.63,27800.0,25.4271,25.4271,25.4105,25.4271,27800.0
2010-09-24 10:35:00,30.63,30.63,30.6,30.61,19400.0,25.4271,25.4271,25.4022,25.4105,19400.0
2010-09-24 10:40:00,30.62,30.67,30.61,30.65,65000.0,25.4188,25.4603,25.4105,25.4437,65000.0
2010-09-24 10:45:00,30.66,30.76,30.65,30.76,60600.0,25.452,25.535,25.4437,25.535,60600.0
2010-09-24 10:50:00,30.76,30.84,30.73,30.78,67600.0,25.535,25.6015,25.5101,25.5516,67600.0
2010-09-24 10:55:00,30.78,30.8,30.74,30.79,18600.0,25.5516,25.5682,25.5184,25.5599,18600.0
2010-09-24 11:00:00,30.79,30.88,30.78,30.88,51200.0,25.5599,25.6347,25.5516,25.6347,51200.0
2010-09-24 11:05:00,30.88,30.93,30.86,30.93,84000.0,25.6347,25.6762,25.6181,25.6762,84000.0
2010-09-24 11:10:00,30.93,30.97,30.91,30.94,70000.0,25.6762,25.7094,25.6596,25.6845,70000.0
2010-09-24 11:15:00,30.95,30.98,30.93,30.97,22200.0,25.6928,25.7177,25.6762,25.7094,22200.0
2010-09-24 11:20:00,30.97,31.03,30.93,30.96,45000.0,25.7094,25.7592,25.6762,25.7011,45000.0
2010-09-24 11:25:00,30.96,30.99,30.94,30.95,19400.0,25.7011,25.726,25.6845,25.6928,19400.0
2010-09-24 11:30:00,30.94,30.97,30.93,30.96,17800.0,25.6845,25.7094,25.6762,25.7011,17800.0
2010-09-24 11:35:00,30.96,30.96,30.93,30.93,15200.0,25.7011,25.7011,25.6762,25.6762,15200.0
2010-09-24 11:40:00,30.93,30.93,30.85,30.85,30000.0,25.6762,25.6762,25.6098,25.6098,30000.0
2010-09-24 11:45:00,30.85,30.86,30.84,30.85,43000.0,25.6098,25.6181,25.6015,25.6098,43000.0
2010-09-24 11:50:00,30.85,30.86,30.85,30.85,44000.0,25.6098,25.6181,25.6098,25.6098,44000.0
2010-09-24 11:55:00,30.85,30.85,30.79,30.8,32400.0,25.6098,25.6098,25.5599,25.5682,32400.0
2010-09-24 12:00:00,30.8,30.8,30.74,30.74,16600.0,25.5682,25.5682,25.5184,25.5184,16600.0
2010-09-24 12:05:00,30.73,30.75,30.73,30.75,12800.0,25.5101,25.5267,25.5101,25.5267,12800.0
2010-09-24 12:10:00,30.74,30.75,30.72,30.73,28000.0,25.5184,25.5267,25.5018,25.5101,28000.0
2010-09-24 12:15:00,30.72,30.77,30.72,30.75,24800.0,25.5018,25.5433,25.5018,25.5267,24800.0
2010-09-24 12:20:00,30.75,30.76,30.73,30.74,19800.0,25.5267,25.535,25.5101,25.5184,19800.0
2010-09-24 12:25:00,30.75,30.79,30.74,30.77,15200.0,25.5267,25.5599,25.5184,25.5433,15200.0
2010-09-24 12:30:00,30.78,30.8,30.76,30.79,18400.0,25.5516,25.5682,25.535,25.5599,18400.0
2010-09-24 12:35:00,30.78,30.82,30.77,30.82,16800.0,25.5516,25.5849,25.5433,25.5849,16800.0
2010-09-24 12:40:00,30.81,30.81,30.78,30.81,13200.0,25.5766,25.5766,25.5516,25.5766,13200.0
2010-09-24 12:45:00,30.81,30.85,30.81,30.85,17000.0,25.5766,25.6098,25.5766,25.6098,17000.0
2010-09-24 12:50:00,30.85,30.85,30.79,30.81,21800.0,25.6098,25.6098,25.5599,25.5766,21800.0
2010-09-24 12:55:00,30.81,30.84,30.81,30.83,18400.0,25.5766,25.6015,25.5766,25.5932,18400.0
2010-09-24 13:00:00,30.83,30.85,30.81,30.83,17800.0,25.5932,25.6098,25.5766,25.5932,17800.0
2010-09-24 13:05:00,30.83,30.83,30.8,30.81,14800.0,25.5932,25.5932,25.5682,25.5766,14800.0
2010-09-24 13:10:00,30.8,30.8,30.78,30.78,5200.0,25.5682,25.5682,25.5516,25.5516,5200.0
2010-09-24 13:15:00,30.78,30.78,30.75,30.75,5200.0,25.5516,25.5516,25.5267,25.5267,5200.0
2010-09-24 13:20:00,30.75,30.77,30.75,30.75,6800.0,25.5267,25.5433,25.5267,25.5267,6800.0
2010-09-24 13:25:00,30.75,30.76,30.75,30.75,4400.0,25.5267,25.535,25.5267,25.5267,4400.0
2010-09-24 13:30:00,30.76,30.79,30.75,30.77,18000.0,25.535,25.5599,25.5267,25.5433,18000.0
2010-09-24 13:35:00,30.78,30.8,30.75,30.75,13800.0,25.5516,25.5682,25.5267,25.5267,13800.0
2010-09-24 13:40:00,30.75,30.75,30.71,30.73,9600.0,25.5267,25.5267,25.4935,25.5101,9600.0
2010-09-24 13:45:00,30.73,30.73,30.71,30.72,17000.0,25.5101,25.5101,25.4935,25.5018,17000.0
2010-09-24 13:50:00,30.71,30.72,30.7,30.7,5800.0,25.4935,25.5018,25.4852,25.4852,5800.0
2010-09-24 13:55:00,30.71,30.73,30.69,30.7,26600.0,25.4935,25.5101,25.4769,25.4852,26600.0
2010-09-24 14:00:00,30.71,30.72,30.68,30.68,7200.0,25.4935,25.5018,25.4686,25.4686,7200.0
2010-09-24 14:05:00,30.68,30.7,30.68,30.68,10800.0,25.4686,25.4852,25.4686,25.4686,10800.0
2010-09-24 14:10:00,30.68,30.72,30.68,30.72,22600.0,25.4686,25.5018,25.4686,25.5018,22600.0
2010-09-24 14:15:00,30.72,30.74,30.72,30.72,13600.0,25.5018,25.5184,25.5018,25.5018,13600.0
2010-09-24 14:20:00,30.72,30.72,30.71,30.71,9000.0,25.5018,25.5018,25.4935,25.4935,9000.0
2010-09-24 14:25:00,30.72,30.75,30.72,30.75,9000.0,25.5018,25.5267,25.5018,25.5267,9000.0
2010-09-24 14:30:00,30.75,30.77,30.73,30.75,28600.0,25.5267,25.5433,25.5101,25.5267,28600.0
2010-09-24 14:35:00,30.75,30.77,30.75,30.75,14000.0,25.5267,25.5433,25.5267,25.5267,14000.0
2010-09-24 14:40:00,30.75,30.78,30.74,30.77,27600.0,25.5267,25.5516,25.5184,25.5433,27600.0
2010-09-24 14:45:00,30.77,30.78,30.75,30.76,13600.0,25.5433,25.5516,25.5267,25.535,13600.0
2010-09-24 14:50:00,30.76,30.76,30.75,30.75,20600.0,25.535,25.535,25.5267,25.5267,20600.0
2010-09-24 14:55:00,30.75,30.77,30.75,30.75,20800.0,25.5267,25.5433,25.5267,25.5267,20800.0
2010-09-24 15:00:00,30.75,30.75,30.71,30.72,25600.0,25.5267,25.5267,25.4935,25.5018,25600.0
2010-09-24 15:05:00,30.72,30.73,30.7,30.72,19800.0,25.5018,25.5101,25.4852,25.5018,19800.0
2010-09-24 15:10:00,30.71,30.74,30.71,30.72,19200.0,25.4935,25.5184,25.4935,25.5018,19200.0
2010-09-24 15:15:00,30.72,30.75,30.71,30.72,44600.0,25.5018,25.5267,25.4935,25.5018,44600.0
2010-09-24 15:20:00,30.72,30.73,30.71,30.71,14600.0,25.5018,25.5101,25.4935,25.4935,14600.0
2010-09-24 15:25:00,30.71,30.71,30.67,30.69,32200.0,25.4935,25.4935,25.4603,25.4769,32200.0
2010-09-24 15:30:00,30.68,30.71,30.68,30.7,35400.0,25.4686,25.4935,25.4686,25.4852,35400.0
2010-09-24 15:35:00,30.7,30.73,30.69,30.71,43400.0,25.4852,25.5101,25.4769,25.4935,43400.0
2010-09-24 15:40:00,30.71,30.72,30.68,30.69,41600.0,25.4935,25.5018,25.4686,25.4769,41600.0
2010-09-24 15:45:00,30.69,30.74,30.68,30.7,70800.0,25.4769,25.5184,25.4686,25.4852,70800.0
2010-09-24 15:50:00,30.7,30.72,30.68,30.7,75800.0,25.4852,25.5018,25.4686,25.4852,75800.0
2010-09-24 15:55:00,30.7,30.72,30.68,30.72,78400.0,25.4852,25.5018,25.4686,25.5018,78400.0
2010-09-27 09:30:00,30.84,30.87,30.75,30.8,30600.0,25.6015,25.6264,25.5267,25.5682,30600.0
2010-09-27 09:35:00,30.8,30.89,30.8,30.86,26200.0,25.5682,25.643,25.5682,25.6181,26200.0
2010-09-27 09:40:00,30.83,30.93,30.83,30.93,27000.0,25.5932,25.6762,25.5932,25.6762,27000.0
2010-09-27 09:45:00,30.91,30.93,30.86,30.88,15200.0,25.6596,25.6762,25.6181,25.6347,15200.0
2010-09-27 09:50:00,30.89,30.93,30.86,30.92,36200.0,25.643,25.6762,25.6181,25.6679,36200.0
2010-09-27 09:55:00,30.93,30.93,30.86,30.88,13000.0,25.6762,25.6762,25.6181,25.6347,13000.0
2010-09-27 10:00:00,30.9,30.92,30.84,30.84,11800.0,25.6513,25.6679,25.6015,25.6015,11800.0
2010-09-27 10:05:00,30.83,30.86,30.82,30.86,25600.0,25.5932,25.6181,25.5849,25.6181,25600.0
2010-09-27 10:10:00,30.86,30.86,30.8,30.8,8600.0,25.6181,25.6181,25.5682,25.5682,8600.0
2010-09-27 10:15:00,30.8,30.81,30.77,30.78,7200.0,25.5682,25.5766,25.5433,25.5516,7200.0
2010-09-27 10:20:00,30.78,30.79,30.77,30.78,4800.0,25.5516,25.5599,25.5433,25.5516,4800.0
2010-09-27 10:25:00,30.79,30.8,30.75,30.79,4800.0,25.5599,25.5682,25.5267,25.5599,4800.0
2010-09-27 10:30:00,30.8,30.8,30.76,30.77,7600.0,25.5682,25.5682,25.535,25.5433,7600.0
2010-09-27 10:35:00,30.77,30.78,30.72,30.72,10600.0,25.5433,25.5516,25.5018,25.5018,10600.0
2010-09-27 10:40:00,30.72,30.79,30.72,30.78,7800.0,25.5018,25.5599,25.5018,25.5516,7800.0
2010-09-27 10:45:00,30.77,30.81,30.77,30.8,14200.0,25.5433,25.5766,25.5433,25.5682,14200.0
2010-09-27 10:50:00,30.78,30.81,30.78,30.8,4600.0,25.5516,25.5766,25.5516,25.5682,4600.0
2010-09-27 10:55:00,30.8,30.81,30.79,30.81,3400.0,25.5682,25.5766,25.5599,25.5766,3400.0
2010-09-27 11:00:00,30.81,30.82,30.76,30.76,8600.0,25.5766,25.5849,25.535,25.535,8600.0
2010-09-27 11:05:00,30.77,30.77,30.74,30.74,2200.0,25.5433,25.5433,25.5184,25.5184,2200.0
2010-09-27 11:10:00,30.75,30.75,30.71,30.71,7800.0,25.5267,25.5267,25.4935,25.4935,7800.0
2010-09-27 11:15:00,30.7,30.7,30.67,30.67,5600.0,25.4852,25.4852,25.4603,25.4603,5600.0
2010-09-27 11:20:00,30.67,30.68,30.65,30.68,5400.0,25.4603,25.4686,25.4437,25.4686,5400.0
2010-09-27 11:25:00,30.68,30.7,30.67,30.69,6600.0,25.4686,25.4852,25.4603,25.4769,6600.0
2010-09-27 11:30:00,30.7,30.71,30.68,30.69,8800.0,25.4852,25.4935,25.4686,25.4769,8800.0
2010-09-27 11:35:00,30.68,30.69,30.63,30.65,5600.0,25.4686,25.4769,25.4271,25.4437,5600.0
2010-09-27 11:40:00,30.65,30.67,30.64,30.66,8200.0,25.4437,25.4603,25.4354,25.452,8200.0
2010-09-27 11:45:00,30.66,30.66,30.63,30.64,6400.0,25.452,25.452,25.4271,25.4354,6400.0
2010-09-27 11:50:00,30.64,30.65,30.63,30.65,5400.0,25.4354,25.4437,25.4271,25.4437,5400.0
2010-09-27 11:55:00,30.64,30.65,30.63,30.63,4000.0,25.4354,25.4437,25.4271,25.4271,4000.0
2010-09-27 12:00:00,30.64,30.65,30.64,30.65,3600.0,25.4354,25.4437,25.4354,25.4437,3600.0
2010-09-27 12:05:00,30.65,30.66,30.62,30.62,4400.0,25.4437,25.452,25.4188,25.4188,4400.0
2010-09-27 12:10:00,30.63,30.64,30.61,30.62,11200.0,25.4271,25.4354,25.4105,25.4188,11200.0
2010-09-27 12:15:00,30.62,30.63,30.61,30.62,2400.0,25.4188,25.4271,25.4105,25.4188,2400.0
2010-09-27 12:20:00,30.62,30.62,30.6,30.61,5400.0,25.4188,25.4188,25.4022,25.4105,5400.0
2010-09-27 12:25:00,30.6,30.64,30.6,30.64,2600.0,25.4022,25.4354,25.4022,25.4354,2600.0
2010-09-27 12:30:00,30.63,30.63,30.61,30.61,3800.0,25.4271,25.4271,25.4105,25.4105,3800.0
2010-09-27 12:35:00,30.61,30.63,30.61,30.61,4200.0,25.4105,25.4271,25.4105,25.4105,4200.0
2010-09-27 12:40:00,30.61,30.64,30.61,30.64,7000.0,25.4105,25.4354,25.4105,25.4354,7000.0
2010-09-27 12:45:00,30.63,30.64,30.61,30.61,3600.0,25.4271,25.4354,25.4105,25.4105,3600.0
2010-09-27 12:50:00,30.62,30.64,30.61,30.64,15200.0,25.4188,25.4354,25.4105,25.4354,15200.0
2010-09-27 12:55:00,30.64,30.66,30.63,30.63,5800.0,25.4354,25.452,25.4271,25.4271,5800.0
2010-09-27 13:00:00,30.63,30.65,30.61,30.65,5000.0,25.4271,25.4437,25.4105,25.4437,5000.0
2010-09-27 13:05:00,30.65,30.67,30.65,30.67,6200.0,25.4437,25.4603,25.4437,25.4603,6200.0
2010-09-27 13:10:00,30.68,30.68,30.66,30.66,4000.0,25.4686,25.4686,25.452,25.452,4000.0
2010-09-27 13:15:00,30.66,30.67,30.64,30.65,4200.0,25.452,25.4603,25.4354,25.4437,4200.0
2010-09-27 13:20:00,30.65,30.68,30.63,30.68,8200.0,25.4437,25.4686,25.4271,25.4686,8200.0
2010-09-27 13:25:00,30.68,30.68,30.65,30.67,7000.0,25.4686,25.4686,25.4437,25.4603,7000.0
2010-09-27 13:30:00,30.66,30.66,30.65,30.66,2600.0,25.452,25.452,25.4437,25.452,2600.0
2010-09-27 13:35:00,30.66,30.66,30.65,30.66,4800.0,25.452,25.452,25.4437,25.452,4800.0
2010-09-27 13:40:00,30.66,30.68,30.63,30.67,30200.0,25.452,25.4686,25.4271,25.4603,30200.0
2010-09-27 13:45:00,30.68,30.71,30.68,30.68,18400.0,25.4686,25.4935,25.4686,25.4686,18400.0
2010-09-27 13:50:00,30.68,30.71,30.68,30.71,11800.0,25.4686,25.4935,25.4686,25.4935,11800.0
2010-09-27 13:55:00,30.71,30.72,30.7,30.71,12200.0,25.4935,25.5018,25.4852,25.4935,12200.0
2010-09-27 14:00:00,30.71,30.73,30.7,30.72,9000.0,25.4935,25.5101,25.4852,25.5018,9000.0
2010-09-27 14:05:00,30.73,30.74,30.72,30.73,10000.0,25.5101,25.5184,25.5018,25.5101,10000.0
2010-09-27 14:10:00,30.73,30.74,30.71,30.72,10000.0,25.5101,25.5184,25.4935,25.5018,10000.0
2010-09-27 14:15:00,30.73,30.75,30.72,30.74,11400.0,25.5101,25.5267,25.5018,25.5184,11400.0
2010-09-27 14:20:00,30.75,30.75,30.74,30.74,10600.0,25.5267,25.5267,25.5184,25.5184,10600.0
2010-09-27 14:25:00,30.74,30.78,30.74,30.78,8400.0,25.5184,25.5516,25.5184,25.5516,8400.0
2010-09-27 14:30:00,30.78,30.8,30.75,30.75,12400.0,25.5516,25.5682,25.5267,25.5267,12400.0
2010-09-27 14:35:00,30.75,30.78,30.75,30.77,11000.0,25.5267,25.5516,25.5267,25.5433,11000.0
2010-09-27 14:40:00,30.77,30.79,30.77,30.79,16800.0,25.5433,25.5599,25.5433,25.5599,16800.0
2010-09-27 14:45:00,30.79,30.79,30.76,30.76,10200.0,25.5599,25.5599,25.535,25.535,10200.0
2010-09-27 14:50:00,30.76,30.77,30.75,30.76,12400.0,25.535,25.5433,25.5267,25.535,12400.0
2010-09-27 14:55:00,30.75,30.75,30.72,30.72,8800.0,25.5267,25.5267,25.5018,25.5018,8800.0
2010-09-27 15:00:00,30.73,30.74,30.7,30.71,11600.0,25.5101,25.5184,25.4852,25.4935,11600.0
2010-09-27 15:05:00,30.71,30.74,30.71,30.72,9000.0,25.4935,25.5184,25.4935,25.5018,9000.0
2010-09-27 15:10:00,30.72,30.73,30.7,30.7,17000.0,25.5018,25.5101,25.4852,25.4852,17000.0
2010-09-27 15:15:00,30.7,30.71,30.69,30.71,14400.0,25.4852,25.4935,25.4769,25.4935,14400.0
2010-09-27 15:20:00,30.71,30.73,30.7,30.73,39400.0,25.4935,25.5101,25.4852,25.5101,39400.0
2010-09-27 15:25:00,30.73,30.74,30.72,30.73,23200.0,25.5101,25.5184,25.5018,25.5101,23200.0
2010-09-27 15:30:00,30.73,30.74,30.71,30.72,54200.0,25.5101,25.5184,25.4935,25.5018,54200.0
2010-09-27 15:35:00,30.71,30.72,30.7,30.7,28400.0,25.4935,25.5018,25.4852,25.4852,28400.0
2010-09-27 15:40:00,30.7,30.71,30.68,30.68,31200.0,25.4852,25.4935,25.4686,25.4686,31200.0
2010-09-27 15:45:00,30.67,30.68,30.64,30.66,45600.0,25.4603,25.4686,25.4354,25.452,45600.0
2010-09-27 15:50:00,30.66,30.68,30.63,30.68,132600.0,25.452,25.4686,25.4271,25.4686,132600.0
2010-09-27 15:55:00,30.68,30.71,30.66,30.67,191400.0,25.4686,25.4935,25.452,25.4603,191400.0
2010-09-28 09:30:00,30.79,30.79,30.63,30.63,31600.0,25.5599,25.5599,25.4271,25.4271,31600.0
2010-09-28 09:35:00,30.63,30.63,30.56,30.58,17000.0,25.4271,25.4271,25.369,25.3856,17000.0
2010-09-28 09:40:00,30.56,30.57,30.5,30.51,13800.0,25.369,25.3773,25.3192,25.3275,13800.0
2010-09-28 09:45:00,30.5,30.59,30.5,30.54,18000.0,25.3192,25.3939,25.3192,25.3524,18000.0
2010-09-28 09:50:00,30.54,30.64,30.54,30.58,36000.0,25.3524,25.4354,25.3524,25.3856,36000.0
2010-09-28 09:55:00,30.59,30.61,30.55,30.59,15600.0,25.3939,25.4105,25.3607,25.3939,15600.0
2010-09-28 10:00:00,30.59,30.64,30.47,30.62,68000.0,25.3939,25.4354,25.2943,25.4188,68000.0
2010-09-28 10:05:00,30.61,30.65,30.59,30.65,36000.0,25.4105,25.4437,25.3939,25.4437,36000.0
2010-09-28 10:10:00,30.65,30.68,30.61,30.68,25000.0,25.4437,25.4686,25.4105,25.4686,25000.0
2010-09-28 10:15:00,30.67,30.67,30.65,30.66,9800.0,25.4603,25.4603,25.4437,25.452,9800.0
2010-09-28 10:20:00,30.66,30.67,30.62,30.67,6800.0,25.452,25.4603,25.4188,25.4603,6800.0
2010-09-28 10:25:00,30.67,30.75,30.67,30.73,11000.0,25.4603,25.5267,25.4603,25.5101,11000.0
2010-09-28 10:30:00,30.73,30.85,30.73,30.8,34400.0,25.5101,25.6098,25.5101,25.5682,34400.0
2010-09-28 10:35:00,30.8,30.86,30.79,30.79,32000.0,25.5682,25.6181,25.5599,25.5599,32000.0
2010-09-28 10:40:00,30.79,30.91,30.78,30.85,26200.0,25.5599,25.6596,25.5516,25.6098,26200.0
2010-09-28 10:45:00,30.84,30.87,30.83,30.85,19400.0,25.6015,25.6264,25.5932,25.6098,19400.0
2010-09-28 10:50:00,30.84,30.92,30.84,30.86,29400.0,25.6015,25.6679,25.6015,25.6181,29400.0
2010-09-28 10:55:00,30.84,30.85,30.83,30.83,9800.0,25.6015,25.6098,25.5932,25.5932,9800.0
2010-09-28 11:00:00,30.84,30.86,30.81,30.83,16400.0,25.6015,25.6181,25.5766,25.5932,16400.0
2010-09-28 11:05:00,30.82,30.83,30.79,30.83,21400.0,25.5849,25.5932,25.5599,25.5932,21400.0
2010-09-28 11:10:00,30.83,30.91,30.83,30.91,18600.0,25.5932,25.6596,25.5932,25.6596,18600.0
2010-09-28 11:15:00,30.91,30.94,30.91,30.92,16200.0,25.6596,25.6845,25.6596,25.6679,16200.0
2010-09-28 11:20:00,30.92,30.96,30.92,30.95,19000.0,25.6679,25.7011,25.6679,25.6928,19000.0
2010-09-28 11:25:00,30.96,31.06,30.93,31.03,55800.0,25.7011,25.7841,25.6762,25.7592,55800.0
2010-09-28 11:30:00,31.03,31.06,31.03,31.06,42600.0,25.7592,25.7841,25.7592,25.7841,42600.0
2010-09-28 11:35:00,31.05,31.11,31.02,31.08,47000.0,25.7758,25.8256,25.7509,25.8007,47000.0
2010-09-28 11:40:00,31.07,31.09,31.02,31.05,18600.0,25.7924,25.809,25.7509,25.7758,18600.0
2010-09-28 11:45:00,31.05,31.05,31.03,31.05,20600.0,25.7758,25.7758,25.7592,25.7758,20600.0
2010-09-28 11:50:00,31.04,31.07,31.04,31.06,53000.0,25.7675,25.7924,25.7675,25.7841,53000.0
2010-09-28 11:55:00,31.05,31.05,31.0,31.02,12000.0,25.7758,25.7758,25.7343,25.7509,12000.0
2010-09-28 12:00:00,31.02,31.03,30.98,30.98,14800.0,25.7509,25.7592,25.7177,25.7177,14800.0
2010-09-28 12:05:00,30.98,30.98,30.93,30.93,33200.0,25.7177,25.7177,25.6762,25.6762,33200.0
2010-09-28 12:10:00,30.93,30.95,30.93,30.93,9800.0,25.6762,25.6928,25.6762,25.6762,9800.0
2010-09-28 12:15:00,30.92,30.97,30.92,30.92,50200.0,25.6679,25.7094,25.6679,25.6679,50200.0
2010-09-28 12:20:00,30.93,30.96,30.93,30.95,12800.0,25.6762,25.7011,25.6762,25.6928,12800.0
2010-09-28 12:25:00,30.96,30.97,30.92,30.95,23400.0,25.7011,25.7094,25.6679,25.6928,23400.0
2010-09-28 12:30:00,30.95,30.97,30.95,30.96,21400.0,25.6928,25.7094,25.6928,25.7011,21400.0
2010-09-28 12:35:00,30.96,30.96,30.95,30.96,10600.0,25.7011,25.7011,25.6928,25.7011,10600.0
2010-09-28 12:40:00,30.96,30.96,30.94,30.95,10000.0,25.7011,25.7011,25.6845,25.6928,10000.0
2010-09-28 12:45:00,30.95,30.98,30.94,30.96,14200.0,25.6928,25.7177,25.6845,25.7011,14200.0
2010-09-28 12:50:00,30.97,30.99,30.96,30.97,17000.0,25.7094,25.726,25.7011,25.7094,17000.0
2010-09-28 12:55:00,30.98,30.99,30.96,30.99,21000.0,25.7177,25.726,25.7011,25.726,21000.0
2010-09-28 13:00:00,30.99,31.01,30.99,30.99,45200.0,25.726,25.7426,25.726,25.726,45200.0
2010-09-28 13:05:00,30.99,31.0,30.96,31.0,65200.0,25.726,25.7343,25.7011,25.7343,65200.0
2010-09-28 13:10:00,31.0,31.0,30.98,30.99,14000.0,25.7343,25.7343,25.7177,25.726,14000.0
2010-09-28 13:15:00,30.99,31.0,30.98,30.98,11400.0,25.726,25.7343,25.7177,25.7177,11400.0
2010-09-28 13:20:00,30.98,30.98,30.97,30.98,13000.0,25.7177,25.7177,25.7094,25.7177,13000.0
2010-09-28 13:25:00,30.98,31.02,30.98,31.02,22200.0,25.7177,25.7509,25.7177,25.7509,22200.0
2010-09-28 13:30:00,31.02,31.09,31.02,31.08,29000.0,25.7509,25.809,25.7509,25.8007,29000.0
2010-09-28 13:35:00,31.08,31.13,31.08,31.11,34400.0,25.8007,25.8422,25.8007,25.8256,34400.0
2010-09-28 13:40:00,31.1,31.12,31.07,31.1,26400.0,25.8173,25.8339,25.7924,25.8173,26400.0
2010-09-28 13:45:00,31.1,31.15,31.09,31.13,74200.0,25.8173,25.8588,25.809,25.8422,74200.0
2010-09-28 13:50:00,31.13,31.21,31.13,31.2,39200.0,25.8422,25.9086,25.8422,25.9003,39200.0
2010-09-28 13:55:00,31.2,31.22,31.18,31.2,37800.0,25.9003,25.9169,25.8837,25.9003,37800.0
2010-09-28 14:00:00,31.2,31.21,31.18,31.2,34600.0,25.9003,25.9086,25.8837,25.9003,34600.0
2010-09-28 14:05:00,31.2,31.25,31.2,31.25,48000.0,25.9003,25.9418,25.9003,25.9418,48000.0
2010-09-28 14:10:00,31.25,31.29,31.25,31.25,33000.0,25.9418,25.975,25.9418,25.9418,33000.0
2010-09-28 14:15:00,31.25,31.3,31.25,31.26,51600.0,25.9418,25.9833,25.9418,25.9501,51600.0
2010-09-28 14:20:00,31.27,31.32,31.25,31.25,46200.0,25.9584,25.9999,25.9418,25.9418,46200.0
2010-09-28 14:25:00,31.27,31.28,31.19,31.22,81200.0,25.9584,25.9667,25.892,25.9169,81200.0
2010-09-28 14:30:00,31.22,31.26,31.21,31.26,44600.0,25.9169,25.9501,25.9086,25.9501,44600.0
2010-09-28 14:35:00,31.26,31.29,31.22,31.27,61200.0,25.9501,25.975,25.9169,25.9584,61200.0
2010-09-28 14:40:00,31.28,31.28,31.22,31.27,59600.0,25.9667,25.9667,25.9169,25.9584,59600.0
2010-09-28 14:45:00,31.26,31.26,31.18,31.21,40400.0,25.9501,25.9501,25.8837,25.9086,40400.0
2010-09-28 14:50:00,31.21,31.22,31.18,31.22,54400.0,25.9086,25.9169,25.8837,25.9169,54400.0
2010-09-28 14:55:00,31.22,31.25,31.18,31.23,44600.0,25.9169,25.9418,25.8837,25.9252,44600.0
2010-09-28 15:00:00,31.23,31.23,31.18,31.2,46400.0,25.9252,25.9252,25.8837,25.9003,46400.0
2010-09-28 15:05:00,31.2,31.25,31.18,31.25,70600.0,25.9003,25.9418,25.8837,25.9418,70600.0
2010-09-28 15:10:00,31.25,31.27,31.23,31.24,68600.0,25.9418,25.9584,25.9252,25.9335,68600.0
2010-09-28 15:15:00,31.25,31.3,31.22,31.28,77200.0,25.9418,25.9833,25.9169,25.9667,77200.0
2010-09-28 15:20:00,31.28,31.34,31.27,31.31,49000.0,25.9667,26.0165,25.9584,25.9916,49000.0
2010-09-28 15:25:00,31.31,31.34,31.31,31.34,64000.0,25.9916,26.0165,25.9916,26.0165,64000.0
2010-09-28 15:30:00,31.34,31.35,31.31,31.34,106000.0,26.0165,26.0248,25.9916,26.0165,106000.0
2010-09-28 15:35:00,31.34,31.36,31.32,31.34,140800.0,26.0165,26.0331,25.9999,26.0165,140800.0
2010-09-28 15:40:00,31.34,31.36,31.33,31.35,110200.0,26.0165,26.0331,26.0082,26.0248,110200.0
2010-09-28 15:45:00,31.35,31.4,31.34,31.38,132400.0,26.0248,26.0663,26.0165,26.0497,132400.0
2010-09-28 15:50:00,31.38,31.43,31.37,31.43,114200.0,26.0497,26.0912,26.0414,26.0912,114200.0
2010-09-28 15:55:00,31.43,31.45,31.39,31.39,211600.0,26.0912,26.1078,26.058,26.058,211600.0
2010-09-29 09:30:00,31.34,31.53,31.27,31.53,47200.0,26.0165,26.1742,25.9584,26.1742,47200.0
2010-09-29 09:35:00,31.57,31.81,31.54,31.74,83400.0,26.2075,26.4067,26.1826,26.3486,83400.0
2010-09-29 09:40:00,31.74,32.18,31.74,32.12,200600.0,26.3486,26.7138,26.3486,26.664,200600.0
2010-09-29 09:45:00,32.11,32.11,31.84,31.95,237600.0,26.6557,26.6557,26.4316,26.5229,237600.0
2010-09-29 09:50:00,31.95,31.95,31.85,31.86,78400.0,26.5229,26.5229,26.4399,26.4482,78400.0
2010-09-29 09:55:00,31.86,32.1,31.86,32.1,114800.0,26.4482,26.6474,26.4482,26.6474,114800.0
2010-09-29 10:00:00,32.09,32.32,32.06,32.26,158600.0,26.6391,26.8301,26.6142,26.7803,158600.0
2010-09-29 10:05:00,32.26,32.35,32.16,32.21,83800.0,26.7803,26.855,26.6972,26.7387,83800.0
2010-09-29 10:10:00,32.2,32.3,32.14,32.29,88400.0,26.7304,26.8135,26.6806,26.8052,88400.0
2010-09-29 10:15:00,32.29,32.31,32.12,32.2,90800.0,26.8052,26.8218,26.664,26.7304,90800.0
2010-09-29 10:20:00,32.2,32.2,32.1,32.12,88800.0,26.7304,26.7304,26.6474,26.664,88800.0
2010-09-29 10:25:00,32.12,32.12,32.01,32.02,56400.0,26.664,26.664,26.5727,26.581,56400.0
2010-09-29 10:30:00,32.02,32.1,31.98,32.01,159000.0,26.581,26.6474,26.5478,26.5727,159000.0
2010-09-29 10:35:00,32.02,32.04,31.97,31.99,44000.0,26.581,26.5976,26.5395,26.5561,44000.0
2010-09-29 10:40:00,31.99,32.04,31.95,31.98,59600.0,26.5561,26.5976,26.5229,26.5478,59600.0
2010-09-29 10:45:00,31.98,32.07,31.97,32.04,55600.0,26.5478,26.6225,26.5395,26.5976,55600.0
2010-09-29 10:50:00,32.05,32.07,31.99,32.02,43000.0,26.6059,26.6225,26.5561,26.581,43000.0
2010-09-29 10:55:00,32.02,32.05,31.97,32.05,51800.0,26.581,26.6059,26.5395,26.6059,51800.0
2010-09-29 11:00:00,32.05,32.15,32.01,32.07,99000.0,26.6059,26.6889,26.5727,26.6225,99000.0
2010-09-29 11:05:00,32.07,32.08,32.02,32.04,27200.0,26.6225,26.6308,26.581,26.5976,27200.0
2010-09-29 11:10:00,32.04,32.04,31.97,31.98,33400.0,26.5976,26.5976,26.5395,26.5478,33400.0
2010-09-29 11:15:00,31.97,32.02,31.97,32.01,28600.0,26.5395,26.581,26.5395,26.5727,28600.0
2010-09-29 11:20:00,32.01,32.05,31.98,32.0,42800.0,26.5727,26.6059,26.5478,26.5644,42800.0
2010-09-29 11:25:00,32.0,32.05,32.0,32.03,35200.0,26.5644,26.6059,26.5644,26.5893,35200.0
2010-09-29 11:30:00,32.03,32.04,31.99,32.01,24000.0,26.5893,26.5976,26.5561,26.5727,24000.0
2010-09-29 11:35:00,32.02,32.04,32.01,32.02,30000.0,26.581,26.5976,26.5727,26.581,30000.0
2010-09-29 11:40:00,32.02,32.03,32.0,32.01,17400.0,26.581,26.5893,26.5644,26.5727,17400.0
2010-09-29 11:45:00,32.01,32.02,32.0,32.0,20800.0,26.5727,26.581,26.5644,26.5644,20800.0
2010-09-29 11:50:00,32.0,32.03,32.0,32.02,28000.0,26.5644,26.5893,26.5644,26.581,28000.0
2010-09-29 11:55:00,32.02,32.04,32.0,32.01,25600.0,26.581,26.5976,26.5644,26.5727,25600.0
2010-09-29 12:00:00,32.02,32.03,32.0,32.0,44600.0,26.581,26.5893,26.5644,26.5644,44600.0
2010-09-29 12:05:00,32.01,32.01,32.0,32.01,28600.0,26.5727,26.5727,26.5644,26.5727,28600.0
2010-09-29 12:10:00,32.01,32.01,32.0,32.0,16600.0,26.5727,26.5727,26.5644,26.5644,16600.0
2010-09-29 12:15:00,32.0,32.03,31.99,32.0,33800.0,26.5644,26.5893,26.5561,26.5644,33800.0
2010-09-29 12:20:00,32.0,32.02,32.0,32.0,31400.0,26.5644,26.581,26.5644,26.5644,31400.0
2010-09-29 12:25:00,32.0,32.0,31.93,31.98,49000.0,26.5644,26.5644,26.5063,26.5478,49000.0
2010-09-29 12:30:00,31.98,32.0,31.95,31.98,49600.0,26.5478,26.5644,26.5229,26.5478,49600.0
2010-09-29 12:35:00,31.98,31.98,31.92,31.94,24400.0,26.5478,26.5478,26.498,26.5146,24400.0
2010-09-29 12:40:00,31.94,31.96,31.92,31.95,25600.0,26.5146,26.5312,26.498,26.5229,25600.0
2010-09-29 12:45:00,31.95,31.95,31.91,31.94,24800.0,26.5229,26.5229,26.4897,26.5146,24800.0
2010-09-29 12:50:00,31.93,31.94,31.93,31.94,14400.0,26.5063,26.5146,26.5063,26.5146,14400.0
2010-09-29 12:55:00,31.94,31.94,31.93,31.93,14600.0,26.5146,26.5146,26.5063,26.5063,14600.0
2010-09-29 13:00:00,31.93,31.98,31.92,31.98,34800.0,26.5063,26.5478,26.498,26.5478,34800.0
2010-09-29 13:05:00,31.96,32.0,31.95,31.97,25400.0,26.5312,26.5644,26.5229,26.5395,25400.0
2010-09-29 13:10:00,31.98,32.0,31.95,31.97,19200.0,26.5478,26.5644,26.5229,26.5395,19200.0
2010-09-29 13:15:00,31.98,32.01,31.97,32.0,17200.0,26.5478,26.5727,26.5395,26.5644,17200.0
2010-09-29 13:20:00,32.0,32.0,31.97,31.99,21800.0,26.5644,26.5644,26.5395,26.5561,21800.0
2010-09-29 13:25:00,31.99,32.02,31.99,32.0,28600.0,26.5561,26.581,26.5561,26.5644,28600.0
2010-09-29 13:30:00,32.0,32.02,32.0,32.01,21000.0,26.5644,26.581,26.5644,26.5727,21000.0
2010-09-29 13:35:00,32.01,32.01,32.0,32.0,44000.0,26.5727,26.5727,26.5644,26.5644,44000.0
2010-09-29 13:40:00,32.01,32.05,32.0,32.04,28200.0,26.5727,26.6059,26.5644,26.5976,28200.0
2010-09-29 13:45:00,32.03,32.04,32.01,32.02,13400.0,26.5893,26.5976,26.5727,26.581,13400.0
2010-09-29 13:50:00,32.02,32.03,32.0,32.0,172200.0,26.581,26.5893,26.5644,26.5644,172200.0
2010-09-29 13:55:00,32.01,32.04,32.0,32.04,22600.0,26.5727,26.5976,26.5644,26.5976,22600.0
2010-09-29 14:00:00,32.02,32.03,32.0,32.01,23000.0,26.581,26.5893,26.5644,26.5727,23000.0
2010-09-29 14:05:00,32.0,32.01,32.0,32.01,16600.0,26.5644,26.5727,26.5644,26.5727,16600.0
2010-09-29 14:10:00,32.01,32.07,32.01,32.04,25800.0,26.5727,26.6225,26.5727,26.5976,25800.0
2010-09-29 14:15:00,32.04,32.04,32.0,32.01,17200.0,26.5976,26.5976,26.5644,26.5727,17200.0
2010-09-29 14:20:00,32.0,32.02,32.0,32.01,32200.0,26.5644,26.581,26.5644,26.5727,32200.0
2010-09-29 14:25:00,32.01,32.02,32.0,32.01,56800.0,26.5727,26.581,26.5644,26.5727,56800.0
2010-09-29 14:30:00,32.01,32.01,32.0,32.01,25000.0,26.5727,26.5727,26.5644,26.5727,25000.0
2010-09-29 14:35:00,32.01,32.01,32.0,32.0,28400.0,26.5727,26.5727,26.5644,26.5644,28400.0
2010-09-29 14:40:00,32.0,32.04,32.0,32.02,52200.0,26.5644,26.5976,26.5644,26.581,52200.0
2010-09-29 14:45:00,32.02,32.03,32.0,32.0,51800.0,26.581,26.5893,26.5644,26.5644,51800.0
2010-09-29 14:50:00,32.0,32.02,31.99,32.02,83800.0,26.5644,26.581,26.5561,26.581,83800.0
2010-09-29 14:55:00,32.02,32.08,32.02,32.07,34800.0,26.581,26.6308,26.581,26.6225,34800.0
2010-09-29 15:00:00,32.07,32.09,32.04,32.05,47400.0,26.6225,26.6391,26.5976,26.6059,47400.0
2010-09-29 15:05:00,32.05,32.05,31.93,31.96,67200.0,26.6059,26.6059,26.5063,26.5312,67200.0
2010-09-29 15:10:00,31.96,31.98,31.93,31.95,76000.0,26.5312,26.5478,26.5063,26.5229,76000.0
2010-09-29 15:15:00,31.95,31.96,31.89,31.95,78600.0,26.5229,26.5312,26.4731,26.5229,78600.0
2010-09-29 15:20:00,31.95,31.98,31.93,31.96,67000.0,26.5229,26.5478,26.5063,26.5312,67000.0
2010-09-29 15:25:00,31.95,31.99,31.95,31.97,84800.0,26.5229,26.5561,26.5229,26.5395,84800.0
2010-09-29 15:30:00,31.97,31.99,31.93,31.95,76800.0,26.5395,26.5561,26.5063,26.5229,76800.0
2010-09-29 15:35:00,31.95,32.0,31.95,32.0,121600.0,26.5229,26.5644,26.5229,26.5644,121600.0
2010-09-29 15:40:00,32.0,32.0,31.95,31.97,134600.0,26.5644,26.5644,26.5229,26.5395,134600.0
2010-09-29 15:45:00,31.98,32.07,31.97,32.07,157000.0,26.5478,26.6225,26.5395,26.6225,157000.0
2010-09-29 15:50:00,32.08,32.08,32.02,32.02,115600.0,26.6308,26.6308,26.581,26.581,115600.0
2010-09-29 15:55:00,32.02,32.09,32.01,32.05,182800.0,26.581,26.6391,26.5727,26.6059,182800.0
2010-09-30 09:30:00,32.1,32.22,32.03,32.05,70200.0,26.6474,26.747,26.5893,26.6059,70200.0
2010-09-30 09:35:00,32.04,32.05,31.83,31.85,43400.0,26.5976,26.6059,26.4233,26.4399,43400.0
2010-09-30 09:40:00,31.84,32.09,31.78,32.0,87200.0,26.4316,26.6391,26.3818,26.5644,87200.0
2010-09-30 09:45:00,32.01,32.06,31.89,31.91,41400.0,26.5727,26.6142,26.4731,26.4897,41400.0
2010-09-30 09:50:00,31.92,31.92,31.78,31.79,36800.0,26.498,26.498,26.3818,26.3901,36800.0
2010-09-30 09:55:00,31.8,31.81,31.7,31.72,38600.0,26.3984,26.4067,26.3154,26.332,38600.0
2010-09-30 10:00:00,31.73,31.74,31.67,31.71,26400.0,26.3403,26.3486,26.2905,26.3237,26400.0
2010-09-30 10:05:00,31.71,31.75,31.7,31.71,20800.0,26.3237,26.3569,26.3154,26.3237,20800.0
2010-09-30 10:10:00,31.71,31.71,31.59,31.64,47000.0,26.3237,26.3237,26.2241,26.2656,47000.0
2010-09-30 10:15:00,31.64,31.65,31.6,31.63,31800.0,26.2656,26.2739,26.2324,26.2573,31800.0
2010-09-30 10:20:00,31.62,31.62,31.57,31.57,23200.0,26.249,26.249,26.2075,26.2075,23200.0
2010-09-30 10:25:00,31.59,31.63,31.59,31.61,11400.0,26.2241,26.2573,26.2241,26.2407,11400.0
2010-09-30 10:30:00,31.61,31.66,31.6,31.62,27800.0,26.2407,26.2822,26.2324,26.249,27800.0
2010-09-30 10:35:00,31.63,31.63,31.59,31.59,10200.0,26.2573,26.2573,26.2241,26.2241,10200.0
2010-09-30 10:40:00,31.61,31.63,31.59,31.61,22400.0,26.2407,26.2573,26.2241,26.2407,22400.0
2010-09-30 10:45:00,31.61,31.61,31.55,31.58,22800.0,26.2407,26.2407,26.1909,26.2158,22800.0
2010-09-30 10:50:00,31.58,31.59,31.56,31.56,13000.0,26.2158,26.2241,26.1992,26.1992,13000.0
2010-09-30 10:55:00,31.55,31.56,31.53,31.54,18000.0,26.1909,26.1992,26.1742,26.1826,18000.0
2010-09-30 11:00:00,31.54,31.58,31.52,31.58,31600.0,26.1826,26.2158,26.1659,26.2158,31600.0
2010-09-30 11:05:00,31.58,31.59,31.54,31.55,18000.0,26.2158,26.2241,26.1826,26.1909,18000.0
2010-09-30 11:10:00,31.55,31.58,31.55,31.55,15800.0,26.1909,26.2158,26.1909,26.1909,15800.0
2010-09-30 11:15:00,31.55,31.56,31.51,31.53,24600.0,26.1909,26.1992,26.1576,26.1742,24600.0
2010-09-30 11:20:00,31.53,31.53,31.5,31.5,16200.0,26.1742,26.1742,26.1493,26.1493,16200.0
2010-09-30 11:25:00,31.49,31.49,31.41,31.41,25400.0,26.141,26.141,26.0746,26.0746,25400.0
2010-09-30 11:30:00,31.41,31.43,31.4,31.42,22000.0,26.0746,26.0912,26.0663,26.0829,22000.0
2010-09-30 11:35:00,31.41,31.43,31.39,31.41,23400.0,26.0746,26.0912,26.058,26.0746,23400.0
2010-09-30 11:40:00,31.41,31.45,31.41,31.43,17200.0,26.0746,26.1078,26.0746,26.0912,17200.0
2010-09-30 11:45:00,31.43,31.43,31.38,31.42,13400.0,26.0912,26.0912,26.0497,26.0829,13400.0
2010-09-30 11:50:00,31.42,31.42,31.36,31.36,14600.0,26.0829,26.0829,26.0331,26.0331,14600.0
2010-09-30 11:55:00,31.37,31.39,31.34,31.39,14000.0,26.0414,26.058,26.0165,26.058,14000.0
2010-09-30 12:00:00,31.4,31.41,31.32,31.32,21600.0,26.0663,26.0746,25.9999,25.9999,21600.0
2010-09-30 12:05:00,31.32,31.33,31.3,31.31,19400.0,25.9999,26.0082,25.9833,25.9916,19400.0
2010-09-30 12:10:00,31.31,31.35,31.3,31.35,20400.0,25.9916,26.0248,25.9833,26.0248,20400.0
2010-09-30 12:15:00,31.34,31.37,31.34,31.37,11400.0,26.0165,26.0414,26.0165,26.0414,11400.0
2010-09-30 12:20:00,31.38,31.41,31.38,31.39,17600.0,26.0497,26.0746,26.0497,26.058,17600.0
2010-09-30 12:25:00,31.4,31.43,31.4,31.42,12000.0,26.0663,26.0912,26.0663,26.0829,12000.0
2010-09-30 12:30:00,31.41,31.43,31.4,31.42,17600.0,26.0746,26.0912,26.0663,26.0829,17600.0
2010-09-30 12:35:00,31.42,31.43,31.4,31.4,24200.0,26.0829,26.0912,26.0663,26.0663,24200.0
2010-09-30 12:40:00,31.41,31.43,31.4,31.4,26000.0,26.0746,26.0912,26.0663,26.0663,26000.0
2010-09-30 12:45:00,31.41,31.42,31.4,31.4,14800.0,26.0746,26.0829,26.0663,26.0663,14800.0
2010-09-30 12:50:00,31.42,31.48,31.41,31.45,22000.0,26.0829,26.1327,26.0746,26.1078,22000.0
2010-09-30 12:55:00,31.44,31.47,31.43,31.45,13800.0,26.0995,26.1244,26.0912,26.1078,13800.0
2010-09-30 13:00:00,31.45,31.47,31.45,31.47,8400.0,26.1078,26.1244,26.1078,26.1244,8400.0
2010-09-30 13:05:00,31.47,31.52,31.47,31.51,7000.0,26.1244,26.1659,26.1244,26.1576,7000.0
2010-09-30 13:10:00,31.5,31.54,31.5,31.54,14400.0,26.1493,26.1826,26.1493,26.1826,14400.0
2010-09-30 13:15:00,31.54,31.56,31.5,31.52,14600.0,26.1826,26.1992,26.1493,26.1659,14600.0
2010-09-30 13:20:00,31.51,31.53,31.5,31.52,9200.0,26.1576,26.1742,26.1493,26.1659,9200.0
2010-09-30 13:25:00,31.52,31.52,31.49,31.5,9000.0,26.1659,26.1659,26.141,26.1493,9000.0
2010-09-30 13:30:00,31.5,31.51,31.49,31.5,13000.0,26.1493,26.1576,26.141,26.1493,13000.0
2010-09-30 13:35:00,31.5,31.52,31.48,31.49,7200.0,26.1493,26.1659,26.1327,26.141,7200.0
2010-09-30 13:40:00,31.48,31.49,31.46,31.47,10800.0,26.1327,26.141,26.1161,26.1244,10800.0
2010-09-30 13:45:00,31.46,31.49,31.44,31.46,12200.0,26.1161,26.141,26.0995,26.1161,12200.0
2010-09-30 13:50:00,31.46,31.48,31.46,31.47,17400.0,26.1161,26.1327,26.1161,26.1244,17400.0
2010-09-30 13:55:00,31.48,31.5,31.46,31.48,29000.0,26.1327,26.1493,26.1161,26.1327,29000.0
2010-09-30 14:00:00,31.49,31.53,31.49,31.51,15400.0,26.141,26.1742,26.141,26.1576,15400.0
2010-09-30 14:05:00,31.5,31.5,31.46,31.47,12000.0,26.1493,26.1493,26.1161,26.1244,12000.0
2010-09-30 14:10:00,31.47,31.48,31.43,31.48,22600.0,26.1244,26.1327,26.0912,26.1327,22600.0
2010-09-30 14:15:00,31.47,31.48,31.44,31.47,22600.0,26.1244,26.1327,26.0995,26.1244,22600.0
2010-09-30 14:20:00,31.47,31.5,31.47,31.48,17200.0,26.1244,26.1493,26.1244,26.1327,17200.0
2010-09-30 14:25:00,31.48,31.52,31.48,31.51,17800.0,26.1327,26.1659,26.1327,26.1576,17800.0
2010-09-30 14:30:00,31.51,31.55,31.5,31.55,13800.0,26.1576,26.1909,26.1493,26.1909,13800.0
2010-09-30 14:35:00,31.55,31.57,31.5,31.5,21800.0,26.1909,26.2075,26.1493,26.1493,21800.0
2010-09-30 14:40:00,31.5,31.54,31.5,31.53,18400.0,26.1493,26.1826,26.1493,26.1742,18400.0
2010-09-30 14:45:00,31.53,31.59,31.53,31.55,22000.0,26.1742,26.2241,26.1742,26.1909,22000.0
2010-09-30 14:50:00,31.55,31.57,31.55,31.57,16200.0,26.1909,26.2075,26.1909,26.2075,16200.0
2010-09-30 14:55:00,31.57,31.58,31.53,31.53,20000.0,26.2075,26.2158,26.1742,26.1742,20000.0
2010-09-30 15:00:00,31.53,31.55,31.52,31.53,32200.0,26.1742,26.1909,26.1659,26.1742,32200.0
2010-09-30 15:05:00,31.53,31.56,31.52,31.54,31000.0,26.1742,26.1992,26.1659,26.1826,31000.0
2010-09-30 15:10:00,31.54,31.56,31.5,31.52,45800.0,26.1826,26.1992,26.1493,26.1659,45800.0
2010-09-30 15:15:00,31.52,31.54,31.48,31.52,26400.0,26.1659,26.1826,26.1327,26.1659,26400.0
2010-09-30 15:20:00,31.52,31.59,31.52,31.57,39000.0,26.1659,26.2241,26.1659,26.2075,39000.0
2010-09-30 15:25:00,31.57,31.62,31.57,31.61,34000.0,26.2075,26.249,26.2075,26.2407,34000.0
2010-09-30 15:30:00,31.61,31.64,31.58,31.59,74000.0,26.2407,26.2656,26.2158,26.2241,74000.0
2010-09-30 15:35:00,31.59,31.6,31.57,31.59,64400.0,26.2241,26.2324,26.2075,26.2241,64400.0
2010-09-30 15:40:00,31.59,31.61,31.58,31.58,43200.0,26.2241,26.2407,26.2158,26.2158,43200.0
2010-09-30 15:45:00,31.58,31.61,31.54,31.6,76400.0,26.2158,26.2407,26.1826,26.2324,76400.0
2010-09-30 15:50:00,31.6,31.64,31.6,31.63,90000.0,26.2324,26.2656,26.2324,26.2573,90000.0
2010-09-30 15:55:00,31.63,31.64,31.6,31.6,196000.0,26.2573,26.2656,26.2324,26.2324,196000.0
2010-10-01 09:30:00,32.01,32.02,31.82,31.82,29800.0,26.5727,26.581,26.415,26.415,29800.0
2010-10-01 09:35:00,31.84,31.89,31.78,31.78,24000.0,26.4316,26.4731,26.3818,26.3818,24000.0
2010-10-01 09:40:00,31.77,31.79,31.67,31.68,26600.0,26.3735,26.3901,26.2905,26.2988,26600.0
2010-10-01 09:45:00,31.68,31.75,31.65,31.69,26600.0,26.2988,26.3569,26.2739,26.3071,26600.0
2010-10-01 09:50:00,31.69,31.72,31.6,31.64,28400.0,26.3071,26.332,26.2324,26.2656,28400.0
2010-10-01 09:55:00,31.65,31.72,31.61,31.63,24800.0,26.2739,26.332,26.2407,26.2573,24800.0
2010-10-01 10:00:00,31.58,31.66,31.45,31.47,67200.0,26.2158,26.2822,26.1078,26.1244,67200.0
2010-10-01 10:05:00,31.47,31.59,31.47,31.56,46600.0,26.1244,26.2241,26.1244,26.1992,46600.0
2010-10-01 10:10:00,31.55,31.68,31.55,31.63,29000.0,26.1909,26.2988,26.1909,26.2573,29000.0
2010-10-01 10:15:00,31.61,31.65,31.59,31.63,29400.0,26.2407,26.2739,26.2241,26.2573,29400.0
2010-10-01 10:20:00,31.63,31.64,31.55,31.57,38600.0,26.2573,26.2656,26.1909,26.2075,38600.0
2010-10-01 10:25:00,31.57,31.57,31.42,31.44,14400.0,26.2075,26.2075,26.0829,26.0995,14400.0
2010-10-01 10:30:00,31.43,31.5,31.41,31.45,46200.0,26.0912,26.1493,26.0746,26.1078,46200.0
2010-10-01 10:35:00,31.44,31.44,31.35,31.4,45200.0,26.0995,26.0995,26.0248,26.0663,45200.0
2010-10-01 10:40:00,31.41,31.44,31.36,31.41,33400.0,26.0746,26.0995,26.0331,26.0746,33400.0
2010-10-01 10:45:00,31.4,31.42,31.36,31.41,20200.0,26.0663,26.0829,26.0331,26.0746,20200.0
2010-10-01 10:50:00,31.4,31.45,31.38,31.41,17200.0,26.0663,26.1078,26.0497,26.0746,17200.0
2010-10-01 10:55:00,31.4,31.47,31.39,31.43,19600.0,26.0663,26.1244,26.058,26.0912,19600.0
2010-10-01 11:00:00,31.42,31.44,31.35,31.37,22200.0,26.0829,26.0995,26.0248,26.0414,22200.0
2010-10-01 11:05:00,31.37,31.43,31.34,31.4,25800.0,26.0414,26.0912,26.0165,26.0663,25800.0
2010-10-01 11:10:00,31.4,31.4,31.32,31.32,21600.0,26.0663,26.0663,25.9999,25.9999,21600.0
2010-10-01 11:15:00,31.33,31.42,31.33,31.39,28000.0,26.0082,26.0829,26.0082,26.058,28000.0
2010-10-01 11:20:00,31.39,31.45,31.39,31.41,30800.0,26.058,26.1078,26.058,26.0746,30800.0
2010-10-01 11:25:00,31.41,31.42,31.36,31.4,16400.0,26.0746,26.0829,26.0331,26.0663,16400.0
2010-10-01 11:30:00,31.4,31.45,31.38,31.43,58400.0,26.0663,26.1078,26.0497,26.0912,58400.0
2010-10-01 11:35:00,31.43,31.52,31.43,31.52,30400.0,26.0912,26.1659,26.0912,26.1659,30400.0
2010-10-01 11:40:00,31.51,31.62,31.51,31.62,32000.0,26.1576,26.249,26.1576,26.249,32000.0
2010-10-01 11:45:00,31.62,31.68,31.62,31.66,25000.0,26.249,26.2988,26.249,26.2822,25000.0
2010-10-01 11:50:00,31.65,31.67,31.65,31.67,15200.0,26.2739,26.2905,26.2739,26.2905,15200.0
2010-10-01 11:55:00,31.66,31.73,31.66,31.73,42800.0,26.2822,26.3403,26.2822,26.3403,42800.0
2010-10-01 12:00:00,31.72,31.73,31.67,31.69,20800.0,26.332,26.3403,26.2905,26.3071,20800.0
2010-10-01 12:05:00,31.7,31.8,31.7,31.78,52200.0,26.3154,26.3984,26.3154,26.3818,52200.0
2010-10-01 12:10:00,31.78,31.78,31.75,31.78,29000.0,26.3818,26.3818,26.3569,26.3818,29000.0
2010-10-01 12:15:00,31.77,31.8,31.75,31.76,22000.0,26.3735,26.3984,26.3569,26.3652,22000.0
2010-10-01 12:20:00,31.75,31.75,31.72,31.73,9200.0,26.3569,26.3569,26.332,26.3403,9200.0
2010-10-01 12:25:00,31.72,31.73,31.68,31.69,8600.0,26.332,26.3403,26.2988,26.3071,8600.0
2010-10-01 12:30:00,31.69,31.69,31.65,31.65,13600.0,26.3071,26.3071,26.2739,26.2739,13600.0
2010-10-01 12:35:00,31.65,31.66,31.64,31.65,7000.0,26.2739,26.2822,26.2656,26.2739,7000.0
2010-10-01 12:40:00,31.65,31.65,31.62,31.65,8200.0,26.2739,26.2739,26.249,26.2739,8200.0
2010-10-01 12:45:00,31.65,31.65,31.62,31.63,6800.0,26.2739,26.2739,26.249,26.2573,6800.0
2010-10-01 12:50:00,31.63,31.66,31.63,31.66,9800.0,26.2573,26.2822,26.2573,26.2822,9800.0
2010-10-01 12:55:00,31.66,31.68,31.64,31.68,12000.0,26.2822,26.2988,26.2656,26.2988,12000.0
2010-10-01 13:00:00,31.68,31.68,31.65,31.66,10800.0,26.2988,26.2988,26.2739,26.2822,10800.0
2010-10-01 13:05:00,31.65,31.69,31.65,31.68,17000.0,26.2739,26.3071,26.2739,26.2988,17000.0
2010-10-01 13:10:00,31.68,31.74,31.68,31.72,19600.0,26.2988,26.3486,26.2988,26.332,19600.0
2010-10-01 13:15:00,31.72,31.86,31.72,31.81,62600.0,26.332,26.4482,26.332,26.4067,62600.0
2010-10-01 13:20:00,31.81,31.84,31.8,31.81,22400.0,26.4067,26.4316,26.3984,26.4067,22400.0
2010-10-01 13:25:00,31.81,31.81,31.77,31.77,14000.0,26.4067,26.4067,26.3735,26.3735,14000.0
2010-10-01 13:30:00,31.77,31.77,31.72,31.75,13600.0,26.3735,26.3735,26.332,26.3569,13600.0
2010-10-01 13:35:00,31.75,31.75,31.71,31.71,10400.0,26.3569,26.3569,26.3237,26.3237,10400.0
2010-10-01 13:40:00,31.7,31.72,31.68,31.72,11000.0,26.3154,26.332,26.2988,26.332,11000.0
2010-10-01 13:45:00,31.71,31.71,31.68,31.68,27200.0,26.3237,26.3237,26.2988,26.2988,27200.0
2010-10-01 13:50:00,31.69,31.7,31.65,31.68,20000.0,26.3071,26.3154,26.2739,26.2988,20000.0
2010-10-01 13:55:00,31.67,31.67,31.66,31.66,10800.0,26.2905,26.2905,26.2822,26.2822,10800.0
2010-10-01 14:00:00,31.67,31.71,31.67,31.7,18400.0,26.2905,26.3237,26.2905,26.3154,18400.0
2010-10-01 14:05:00,31.69,31.71,31.69,31.7,17600.0,26.3071,26.3237,26.3071,26.3154,17600.0
2010-10-01 14:10:00,31.7,31.73,31.7,31.73,22800.0,26.3154,26.3403,26.3154,26.3403,22800.0
2010-10-01 14:15:00,31.73,31.73,31.71,31.72,13600.0,26.3403,26.3403,26.3237,26.332,13600.0
2010-10-01 14:20:00,31.72,31.75,31.72,31.73,15000.0,26.332,26.3569,26.332,26.3403,15000.0
2010-10-01 14:25:00,31.73,31.75,31.71,31.74,18600.0,26.3403,26.3569,26.3237,26.3486,18600.0
2010-10-01 14:30:00,31.74,31.76,31.73,31.73,15200.0,26.3486,26.3652,26.3403,26.3403,15200.0
2010-10-01 14:35:00,31.73,31.76,31.73,31.73,19600.0,26.3403,26.3652,26.3403,26.3403,19600.0
2010-10-01 14:40:00,31.72,31.74,31.72,31.74,10000.0,26.332,26.3486,26.332,26.3486,10000.0
2010-10-01 14:45:00,31.74,31.75,31.71,31.72,22800.0,26.3486,26.3569,26.3237,26.332,22800.0
2010-10-01 14:50:00,31.72,31.74,31.71,31.72,22600.0,26.332,26.3486,26.3237,26.332,22600.0
2010-10-01 14:55:00,31.73,31.73,31.72,31.72,15200.0,26.3403,26.3403,26.332,26.332,15200.0
2010-10-01 15:00:00,31.73,31.74,31.71,31.73,32400.0,26.3403,26.3486,26.3237,26.3403,32400.0
2010-10-01 15:05:00,31.73,31.75,31.71,31.71,54800.0,26.3403,26.3569,26.3237,26.3237,54800.0
2010-10-01 15:10:00,31.72,31.73,31.68,31.71,60800.0,26.332,26.3403,26.2988,26.3237,60800.0
2010-10-01 15:15:00,31.71,31.73,31.68,31.72,22400.0,26.3237,26.3403,26.2988,26.332,22400.0
2010-10-01 15:20:00,31.72,31.75,31.72,31.75,35400.0,26.332,26.3569,26.332,26.3569,35400.0
2010-10-01 15:25:00,31.74,31.74,31.68,31.69,30800.0,26.3486,26.3486,26.2988,26.3071,30800.0
2010-10-01 15:30:00,31.7,31.73,31.68,31.72,35200.0,26.3154,26.3403,26.2988,26.332,35200.0
2010-10-01 15:35:00,31.71,31.73,31.69,31.7,31800.0,26.3237,26.3403,26.3071,26.3154,31800.0
2010-10-01 15:40:00,31.7,31.7,31.66,31.68,43000.0,26.3154,26.3154,26.2822,26.2988,43000.0
2010-10-01 15:45:00,31.68,31.7,31.66,31.67,62800.0,26.2988,26.3154,26.2822,26.2905,62800.0
2010-10-01 15:50:00,31.67,31.68,31.63,31.63,83800.0,26.2905,26.2988,26.2573,26.2573,83800.0
2010-10-01 15:55:00,31.63,31.66,31.61,31.66,145600.0,26.2573,26.2822,26.2407,26.2822,145600.0
2010-10-04 09:30:00,31.42,31.52,31.4,31.52,37400.0,26.0829,26.1659,26.0663,26.1659,37400.0
2010-10-04 09:35:00,31.54,31.63,31.53,31.61,17600.0,26.1826,26.2573,26.1742,26.2407,17600.0
2010-10-04 09:40:00,31.63,31.71,31.58,31.71,11600.0,26.2573,26.3237,26.2158,26.3237,11600.0
2010-10-04 09:45:00,31.69,31.7,31.65,31.68,7800.0,26.3071,26.3154,26.2739,26.2988,7800.0
2010-10-04 09:50:00,31.7,31.72,31.66,31.72,19200.0,26.3154,26.332,26.2822,26.332,19200.0
2010-10-04 09:55:00,31.72,31.79,31.71,31.75,30800.0,26.332,26.3901,26.3237,26.3569,30800.0
2010-10-04 10:00:00,31.75,31.82,31.68,31.77,46400.0,26.3569,26.415,26.2988,26.3735,46400.0
2010-10-04 10:05:00,31.77,31.77,31.7,31.74,18600.0,26.3735,26.3735,26.3154,26.3486,18600.0
2010-10-04 10:10:00,31.72,31.78,31.72,31.77,17400.0,26.332,26.3818,26.332,26.3735,17400.0
2010-10-04 10:15:00,31.77,31.84,31.77,31.81,21600.0,26.3735,26.4316,26.3735,26.4067,21600.0
2010-10-04 10:20:00,31.8,31.81,31.75,31.8,12600.0,26.3984,26.4067,26.3569,26.3984,12600.0
2010-10-04 10:25:00,31.78,31.78,31.66,31.68,12600.0,26.3818,26.3818,26.2822,26.2988,12600.0
2010-10-04 10:30:00,31.68,31.69,31.64,31.64,9000.0,26.2988,26.3071,26.2656,26.2656,9000.0
2010-10-04 10:35:00,31.64,31.65,31.58,31.65,11400.0,26.2656,26.2739,26.2158,26.2739,11400.0
2010-10-04 10:40:00,31.64,31.65,31.58,31.6,10000.0,26.2656,26.2739,26.2158,26.2324,10000.0
2010-10-04 10:45:00,31.59,31.6,31.53,31.58,12800.0,26.2241,26.2324,26.1742,26.2158,12800.0
2010-10-04 10:50:00,31.58,31.63,31.58,31.61,7200.0,26.2158,26.2573,26.2158,26.2407,7200.0
2010-10-04 10:55:00,31.61,31.64,31.57,31.63,10200.0,26.2407,26.2656,26.2075,26.2573,10200.0
2010-10-04 11:00:00,31.64,31.64,31.57,31.57,18800.0,26.2656,26.2656,26.2075,26.2075,18800.0
2010-10-04 11:05:00,31.56,31.56,31.5,31.53,17200.0,26.1992,26.1992,26.1493,26.1742,17200.0
2010-10-04 11:10:00,31.54,31.54,31.48,31.49,44200.0,26.1826,26.1826,26.1327,26.141,44200.0
2010-10-04 11:15:00,31.49,31.49,31.42,31.45,18800.0,26.141,26.141,26.0829,26.1078,18800.0
2010-10-04 11:20:00,31.44,31.44,31.39,31.42,20000.0,26.0995,26.0995,26.058,26.0829,20000.0
2010-10-04 11:25:00,31.42,31.43,31.4,31.4,3600.0,26.0829,26.0912,26.0663,26.0663,3600.0
2010-10-04 11:30:00,31.4,31.42,31.38,31.42,6400.0,26.0663,26.0829,26.0497,26.0829,6400.0
2010-10-04 11:35:00,31.43,31.46,31.43,31.46,6200.0,26.0912,26.1161,26.0912,26.1161,6200.0
2010-10-04 11:40:00,31.46,31.47,31.46,31.47,5200.0,26.1161,26.1244,26.1161,26.1244,5200.0
2010-10-04 11:45:00,31.48,31.5,31.43,31.43,16400.0,26.1327,26.1493,26.0912,26.0912,16400.0
2010-10-04 11:50:00,31.44,31.44,31.39,31.39,21200.0,26.0995,26.0995,26.058,26.058,21200.0
2010-10-04 11:55:00,31.4,31.42,31.32,31.32,16600.0,26.0663,26.0829,25.9999,25.9999,16600.0
2010-10-04 12:00:00,31.31,31.32,31.27,31.32,17800.0,25.9916,25.9999,25.9584,25.9999,17800.0
2010-10-04 12:05:00,31.32,31.32,31.23,31.27,16000.0,25.9999,25.9999,25.9252,25.9584,16000.0
2010-10-04 12:10:00,31.27,31.31,31.27,31.28,7000.0,25.9584,25.9916,25.9584,25.9667,7000.0
2010-10-04 12:15:00,31.27,31.29,31.25,31.29,6800.0,25.9584,25.975,25.9418,25.975,6800.0
2010-10-04 12:20:00,31.29,31.29,31.27,31.28,6400.0,25.975,25.975,25.9584,25.9667,6400.0
2010-10-04 12:25:00,31.28,31.3,31.28,31.28,4400.0,25.9667,25.9833,25.9667,25.9667,4400.0
2010-10-04 12:30:00,31.29,31.31,31.26,31.26,4200.0,25.975,25.9916,25.9501,25.9501,4200.0
2010-10-04 12:35:00,31.28,31.28,31.26,31.28,6600.0,25.9667,25.9667,25.9501,25.9667,6600.0
2010-10-04 12:40:00,31.28,31.29,31.25,31.26,10400.0,25.9667,25.975,25.9418,25.9501,10400.0
2010-10-04 12:45:00,31.26,31.28,31.25,31.25,8400.0,25.9501,25.9667,25.9418,25.9418,8400.0
2010-10-04 12:50:00,31.25,31.28,31.24,31.25,7800.0,25.9418,25.9667,25.9335,25.9418,7800.0
2010-10-04 12:55:00,31.25,31.28,31.24,31.27,10400.0,25.9418,25.9667,25.9335,25.9584,10400.0
2010-10-04 13:00:00,31.28,31.3,31.27,31.3,7000.0,25.9667,25.9833,25.9584,25.9833,7000.0
2010-10-04 13:05:00,31.31,31.33,31.31,31.32,8600.0,25.9916,26.0082,25.9916,25.9999,8600.0
2010-10-04 13:10:00,31.32,31.33,31.3,31.31,15800.0,25.9999,26.0082,25.9833,25.9916,15800.0
2010-10-04 13:15:00,31.28,31.33,31.28,31.31,2800.0,25.9667,26.0082,25.9667,25.9916,2800.0
2010-10-04 13:20:00,31.31,31.36,31.31,31.36,4800.0,25.9916,26.0331,25.9916,26.0331,4800.0
2010-10-04 13:25:00,31.36,31.36,31.31,31.33,8200.0,26.0331,26.0331,25.9916,26.0082,8200.0
2010-10-04 13:30:00,31.33,31.34,31.28,31.29,6000.0,26.0082,26.0165,25.9667,25.975,6000.0
2010-10-04 13:35:00,31.29,31.33,31.29,31.31,6000.0,25.975,26.0082,25.975,25.9916,6000.0
2010-10-04 13:40:00,31.31,31.34,31.31,31.33,5400.0,25.9916,26.0165,25.9916,26.0082,5400.0
2010-10-04 13:45:00,31.33,31.34,31.31,31.34,4400.0,26.0082,26.0165,25.9916,26.0165,4400.0
2010-10-04 13:50:00,31.34,31.36,31.34,31.35,5800.0,26.0165,26.0331,26.0165,26.0248,5800.0
2010-10-04 13:55:00,31.35,31.38,31.34,31.37,7400.0,26.0248,26.0497,26.0165,26.0414,7400.0
2010-10-04 14:00:00,31.37,31.39,31.35,31.36,9200.0,26.0414,26.058,26.0248,26.0331,9200.0
2010-10-04 14:05:00,31.35,31.38,31.34,31.36,13000.0,26.0248,26.0497,26.0165,26.0331,13000.0
2010-10-04 14:10:00,31.36,31.38,31.35,31.37,17200.0,26.0331,26.0497,26.0248,26.0414,17200.0
2010-10-04 14:15:00,31.36,31.39,31.36,31.36,13800.0,26.0331,26.058,26.0331,26.0331,13800.0
2010-10-04 14:20:00,31.36,31.39,31.35,31.39,24200.0,26.0331,26.058,26.0248,26.058,24200.0
2010-10-04 14:25:00,31.39,31.4,31.35,31.38,16800.0,26.058,26.0663,26.0248,26.0497,16800.0
2010-10-04 14:30:00,31.38,31.39,31.35,31.36,9600.0,26.0497,26.058,26.0248,26.0331,9600.0
2010-10-04 14:35:00,31.36,31.42,31.36,31.4,14600.0,26.0331,26.0829,26.0331,26.0663,14600.0
2010-10-04 14:40:00,31.4,31.41,31.39,31.41,9000.0,26.0663,26.0746,26.058,26.0746,9000.0
2010-10-04 14:45:00,31.41,31.43,31.41,31.41,13800.0,26.0746,26.0912,26.0746,26.0746,13800.0
2010-10-04 14:50:00,31.41,31.42,31.4,31.4,7600.0,26.0746,26.0829,26.0663,26.0663,7600.0
2010-10-04 14:55:00,31.41,31.41,31.36,31.39,22000.0,26.0746,26.0746,26.0331,26.058,22000.0
2010-10-04 15:00:00,31.38,31.44,31.38,31.43,26400.0,26.0497,26.0995,26.0497,26.0912,26400.0
2010-10-04 15:05:00,31.44,31.45,31.41,31.42,26400.0,26.0995,26.1078,26.0746,26.0829,26400.0
2010-10-04 15:10:00,31.42,31.46,31.42,31.42,31800.0,26.0829,26.1161,26.0829,26.0829,31800.0
2010-10-04 15:15:00,31.42,31.46,31.39,31.43,38200.0,26.0829,26.1161,26.058,26.0912,38200.0
2010-10-04 15:20:00,31.43,31.46,31.41,31.46,50200.0,26.0912,26.1161,26.0746,26.1161,50200.0
2010-10-04 15:25:00,31.45,31.46,31.43,31.46,23800.0,26.1078,26.1161,26.0912,26.1161,23800.0
2010-10-04 15:30:00,31.46,31.47,31.43,31.45,19800.0,26.1161,26.1244,26.0912,26.1078,19800.0
2010-10-04 15:35:00,31.45,31.45,31.41,31.41,25200.0,26.1078,26.1078,26.0746,26.0746,25200.0
2010-10-04 15:40:00,31.41,31.43,31.4,31.41,23000.0,26.0746,26.0912,26.0663,26.0746,23000.0
2010-10-04 15:45:00,31.41,31.45,31.41,31.45,36000.0,26.0746,26.1078,26.0746,26.1078,36000.0
2010-10-04 15:50:00,31.44,31.47,31.43,31.45,40200.0,26.0995,26.1244,26.0912,26.1078,40200.0
2010-10-04 15:55:00,31.44,31.48,31.42,31.48,87200.0,26.0995,26.1327,26.0829,26.1327,87200.0
2010-10-05 09:30:00,31.74,31.77,31.57,31.63,16800.0,26.3486,26.3735,26.2075,26.2573,16800.0
2010-10-05 09:35:00,31.61,31.68,31.61,31.63,10200.0,26.2407,26.2988,26.2407,26.2573,10200.0
2010-10-05 09:40:00,31.64,31.64,31.58,31.61,16200.0,26.2656,26.2656,26.2158,26.2407,16200.0
2010-10-05 09:45:00,31.62,31.63,31.58,31.61,13800.0,26.249,26.2573,26.2158,26.2407,13800.0
2010-10-05 09:50:00,31.61,31.61,31.6,31.6,14600.0,26.2407,26.2407,26.2324,26.2324,14600.0
2010-10-05 09:55:00,31.6,31.63,31.56,31.63,27400.0,26.2324,26.2573,26.1992,26.2573,27400.0
2010-10-05 10:00:00,31.6,31.63,31.47,31.59,36600.0,26.2324,26.2573,26.1244,26.2241,36600.0
2010-10-05 10:05:00,31.59,31.59,31.53,31.55,27200.0,26.2241,26.2241,26.1742,26.1909,27200.0
2010-10-05 10:10:00,31.56,31.59,31.56,31.59,15600.0,26.1992,26.2241,26.1992,26.2241,15600.0
2010-10-05 10:15:00,31.59,31.6,31.57,31.59,19200.0,26.2241,26.2324,26.2075,26.2241,19200.0
2010-10-05 10:20:00,31.58,31.6,31.53,31.58,20000.0,26.2158,26.2324,26.1742,26.2158,20000.0
2010-10-05 10:25:00,31.59,31.71,31.57,31.7,22400.0,26.2241,26.3237,26.2075,26.3154,22400.0
2010-10-05 10:30:00,31.71,31.73,31.68,31.71,38400.0,26.3237,26.3403,26.2988,26.3237,38400.0
2010-10-05 10:35:00,31.71,31.71,31.66,31.66,36800.0,26.3237,26.3237,26.2822,26.2822,36800.0
2010-10-05 10:40:00,31.65,31.67,31.63,31.63,24400.0,26.2739,26.2905,26.2573,26.2573,24400.0
2010-10-05 10:45:00,31.63,31.64,31.62,31.63,24400.0,26.2573,26.2656,26.249,26.2573,24400.0
2010-10-05 10:50:00,31.64,31.69,31.64,31.68,17800.0,26.2656,26.3071,26.2656,26.2988,17800.0
2010-10-05 10:55:00,31.69,31.72,31.64,31.64,15000.0,26.3071,26.332,26.2656,26.2656,15000.0
2010-10-05 11:00:00,31.64,31.66,31.64,31.66,16600.0,26.2656,26.2822,26.2656,26.2822,16600.0
2010-10-05 11:05:00,31.65,31.68,31.64,31.68,10800.0,26.2739,26.2988,26.2656,26.2988,10800.0
2010-10-05 11:10:00,31.68,31.68,31.63,31.63,23400.0,26.2988,26.2988,26.2573,26.2573,23400.0
2010-10-05 11:15:00,31.64,31.67,31.62,31.62,18000.0,26.2656,26.2905,26.249,26.249,18000.0
2010-10-05 11:20:00,31.63,31.64,31.61,31.64,14800.0,26.2573,26.2656,26.2407,26.2656,14800.0
2010-10-05 11:25:00,31.64,31.67,31.64,31.66,7400.0,26.2656,26.2905,26.2656,26.2822,7400.0
2010-10-05 11:30:00,31.66,31.67,31.64,31.66,17200.0,26.2822,26.2905,26.2656,26.2822,17200.0
2010-10-05 11:35:00,31.66,31.76,31.65,31.75,30000.0,26.2822,26.3652,26.2739,26.3569,30000.0
2010-10-05 11:40:00,31.76,31.8,31.75,31.8,24800.0,26.3652,26.3984,26.3569,26.3984,24800.0
2010-10-05 11:45:00,31.8,31.8,31.74,31.75,12400.0,26.3984,26.3984,26.3486,26.3569,12400.0
2010-10-05 11:50:00,31.75,31.75,31.72,31.73,9400.0,26.3569,26.3569,26.332,26.3403,9400.0
2010-10-05 11:55:00,31.73,31.73,31.7,31.7,12400.0,26.3403,26.3403,26.3154,26.3154,12400.0
2010-10-05 12:00:00,31.69,31.72,31.69,31.7,13200.0,26.3071,26.332,26.3071,26.3154,13200.0
2010-10-05 12:05:00,31.7,31.7,31.66,31.66,25400.0,26.3154,26.3154,26.2822,26.2822,25400.0
2010-10-05 12:10:00,31.67,31.67,31.66,31.67,11600.0,26.2905,26.2905,26.2822,26.2905,11600.0
2010-10-05 12:15:00,31.67,31.68,31.67,31.68,15400.0,26.2905,26.2988,26.2905,26.2988,15400.0
2010-10-05 12:20:00,31.68,31.68,31.64,31.64,15800.0,26.2988,26.2988,26.2656,26.2656,15800.0
2010-10-05 12:25:00,31.64,31.68,31.64,31.68,10800.0,26.2656,26.2988,26.2656,26.2988,10800.0
2010-10-05 12:30:00,31.68,31.71,31.68,31.7,11600.0,26.2988,26.3237,26.2988,26.3154,11600.0
2010-10-05 12:35:00,31.69,31.69,31.67,31.68,7800.0,26.3071,26.3071,26.2905,26.2988,7800.0
2010-10-05 12:40:00,31.68,31.68,31.67,31.68,7000.0,26.2988,26.2988,26.2905,26.2988,7000.0
2010-10-05 12:45:00,31.68,31.71,31.67,31.69,8600.0,26.2988,26.3237,26.2905,26.3071,8600.0
2010-10-05 12:50:00,31.69,31.72,31.69,31.71,13200.0,26.3071,26.332,26.3071,26.3237,13200.0
2010-10-05 12:55:00,31.72,31.75,31.72,31.74,9800.0,26.332,26.3569,26.332,26.3486,9800.0
2010-10-05 13:00:00,31.74,31.77,31.74,31.76,12800.0,26.3486,26.3735,26.3486,26.3652,12800.0
2010-10-05 13:05:00,31.75,31.77,31.74,31.77,17200.0,26.3569,26.3735,26.3486,26.3735,17200.0
2010-10-05 13:10:00,31.78,31.82,31.77,31.8,16600.0,26.3818,26.415,26.3735,26.3984,16600.0
2010-10-05 13:15:00,31.8,31.8,31.77,31.78,8200.0,26.3984,26.3984,26.3735,26.3818,8200.0
2010-10-05 13:20:00,31.78,31.81,31.77,31.8,10200.0,26.3818,26.4067,26.3735,26.3984,10200.0
2010-10-05 13:25:00,31.8,31.8,31.76,31.77,15000.0,26.3984,26.3984,26.3652,26.3735,15000.0
2010-10-05 13:30:00,31.77,31.78,31.74,31.77,13400.0,26.3735,26.3818,26.3486,26.3735,13400.0
2010-10-05 13:35:00,31.78,31.79,31.77,31.79,23000.0,26.3818,26.3901,26.3735,26.3901,23000.0
2010-10-05 13:40:00,31.78,31.78,31.77,31.77,5600.0,26.3818,26.3818,26.3735,26.3735,5600.0
2010-10-05 13:45:00,31.77,31.78,31.73,31.73,16600.0,26.3735,26.3818,26.3403,26.3403,16600.0
2010-10-05 13:50:00,31.74,31.77,31.74,31.76,27800.0,26.3486,26.3735,26.3486,26.3652,27800.0
2010-10-05 13:55:00,31.76,31.78,31.75,31.77,13600.0,26.3652,26.3818,26.3569,26.3735,13600.0
2010-10-05 14:00:00,31.77,31.78,31.72,31.72,17600.0,26.3735,26.3818,26.332,26.332,17600.0
2010-10-05 14:05:00,31.72,31.74,31.72,31.73,20200.0,26.332,26.3486,26.332,26.3403,20200.0
2010-10-05 14:10:00,31.73,31.74,31.7,31.71,18200.0,26.3403,26.3486,26.3154,26.3237,18200.0
2010-10-05 14:15:00,31.71,31.71,31.69,31.7,13600.0,26.3237,26.3237,26.3071,26.3154,13600.0
2010-10-05 14:20:00,31.69,31.69,31.67,31.69,33600.0,26.3071,26.3071,26.2905,26.3071,33600.0
2010-10-05 14:25:00,31.68,31.7,31.68,31.7,10400.0,26.2988,26.3154,26.2988,26.3154,10400.0
2010-10-05 14:30:00,31.7,31.75,31.7,31.71,42000.0,26.3154,26.3569,26.3154,26.3237,42000.0
2010-10-05 14:35:00,31.7,31.74,31.67,31.68,39600.0,26.3154,26.3486,26.2905,26.2988,39600.0
2010-10-05 14:40:00,31.68,31.74,31.68,31.74,19800.0,26.2988,26.3486,26.2988,26.3486,19800.0
2010-10-05 14:45:00,31.75,31.78,31.75,31.76,17000.0,26.3569,26.3818,26.3569,26.3652,17000.0
2010-10-05 14:50:00,31.75,31.75,31.74,31.75,59000.0,26.3569,26.3569,26.3486,26.3569,59000.0
2010-10-05 14:55:00,31.75,31.79,31.75,31.79,26200.0,26.3569,26.3901,26.3569,26.3901,26200.0
2010-10-05 15:00:00,31.8,31.83,31.8,31.81,31200.0,26.3984,26.4233,26.3984,26.4067,31200.0
2010-10-05 15:05:00,31.81,31.83,31.79,31.83,34400.0,26.4067,26.4233,26.3901,26.4233,34400.0
2010-10-05 15:10:00,31.83,31.85,31.82,31.84,25800.0,26.4233,26.4399,26.415,26.4316,25800.0
2010-10-05 15:15:00,31.84,31.88,31.83,31.88,38800.0,26.4316,26.4648,26.4233,26.4648,38800.0
2010-10-05 15:20:00,31.88,31.9,31.88,31.88,43000.0,26.4648,26.4814,26.4648,26.4648,43000.0
2010-10-05 15:25:00,31.88,31.92,31.87,31.9,54000.0,26.4648,26.498,26.4565,26.4814,54000.0
2010-10-05 15:30:00,31.9,31.91,31.88,31.9,40000.0,26.4814,26.4897,26.4648,26.4814,40000.0
2010-10-05 15:35:00,31.9,31.91,31.86,31.87,35400.0,26.4814,26.4897,26.4482,26.4565,35400.0
2010-10-05 15:40:00,31.87,31.92,31.85,31.92,113200.0,26.4565,26.498,26.4399,26.498,113200.0
2010-10-05 15:45:00,31.92,31.92,31.88,31.89,307000.0,26.498,26.498,26.4648,26.4731,307000.0
2010-10-05 15:50:00,31.89,31.9,31.88,31.89,80600.0,26.4731,26.4814,26.4648,26.4731,80600.0
2010-10-05 15:55:00,31.89,31.91,31.86,31.87,121400.0,26.4731,26.4897,26.4482,26.4565,121400.0
2010-10-06 09:30:00,31.73,31.75,31.59,31.69,55000.0,26.3403,26.3569,26.2241,26.3071,55000.0
2010-10-06 09:35:00,31.72,31.8,31.72,31.75,13400.0,26.332,26.3984,26.332,26.3569,13400.0
2010-10-06 09:40:00,31.77,31.8,31.72,31.73,16600.0,26.3735,26.3984,26.332,26.3403,16600.0
2010-10-06 09:45:00,31.72,31.78,31.7,31.75,47800.0,26.332,26.3818,26.3154,26.3569,47800.0
2010-10-06 09:50:00,31.72,31.79,31.72,31.75,17600.0,26.332,26.3901,26.332,26.3569,17600.0
2010-10-06 09:55:00,31.75,31.75,31.73,31.75,9200.0,26.3569,26.3569,26.3403,26.3569,9200.0
2010-10-06 10:00:00,31.76,31.79,31.72,31.74,16200.0,26.3652,26.3901,26.332,26.3486,16200.0
2010-10-06 10:05:00,31.75,31.78,31.73,31.78,23600.0,26.3569,26.3818,26.3403,26.3818,23600.0
2010-10-06 10:10:00,31.78,31.84,31.77,31.84,22200.0,26.3818,26.4316,26.3735,26.4316,22200.0
2010-10-06 10:15:00,31.85,31.88,31.83,31.83,30200.0,26.4399,26.4648,26.4233,26.4233,30200.0
2010-10-06 10:20:00,31.82,31.82,31.73,31.74,34400.0,26.415,26.415,26.3403,26.3486,34400.0
2010-10-06 10:25:00,31.74,31.77,31.7,31.77,17800.0,26.3486,26.3735,26.3154,26.3735,17800.0
2010-10-06 10:30:00,31.77,31.79,31.73,31.73,25600.0,26.3735,26.3901,26.3403,26.3403,25600.0
2010-10-06 10:35:00,31.72,31.74,31.7,31.7,8400.0,26.332,26.3486,26.3154,26.3154,8400.0
2010-10-06 10:40:00,31.7,31.75,31.7,31.71,30800.0,26.3154,26.3569,26.3154,26.3237,30800.0
2010-10-06 10:45:00,31.71,31.72,31.69,31.71,31600.0,26.3237,26.332,26.3071,26.3237,31600.0
2010-10-06 10:50:00,31.71,31.72,31.69,31.7,28800.0,26.3237,26.332,26.3071,26.3154,28800.0
2010-10-06 10:55:00,31.7,31.72,31.69,31.71,28600.0,26.3154,26.332,26.3071,26.3237,28600.0
2010-10-06 11:00:00,31.7,31.71,31.69,31.69,25000.0,26.3154,26.3237,26.3071,26.3071,25000.0
2010-10-06 11:05:00,31.69,31.72,31.69,31.7,19800.0,26.3071,26.332,26.3071,26.3154,19800.0
2010-10-06 11:10:00,31.7,31.71,31.69,31.7,11600.0,26.3154,26.3237,26.3071,26.3154,11600.0
2010-10-06 11:15:00,31.7,31.7,31.68,31.69,26800.0,26.3154,26.3154,26.2988,26.3071,26800.0
2010-10-06 11:20:00,31.7,31.71,31.69,31.7,17800.0,26.3154,26.3237,26.3071,26.3154,17800.0
2010-10-06 11:25:00,31.69,31.7,31.68,31.7,29200.0,26.3071,26.3154,26.2988,26.3154,29200.0
2010-10-06 11:30:00,31.7,31.7,31.7,31.7,4600.0,26.3154,26.3154,26.3154,26.3154,4600.0
2010-10-06 11:35:00,31.7,31.7,31.69,31.7,8200.0,26.3154,26.3154,26.3071,26.3154,8200.0
2010-10-06 11:40:00,31.71,31.73,31.7,31.71,16600.0,26.3237,26.3403,26.3154,26.3237,16600.0
2010-10-06 11:45:00,31.71,31.71,31.69,31.7,10200.0,26.3237,26.3237,26.3071,26.3154,10200.0
2010-10-06 11:50:00,31.71,31.72,31.7,31.7,9000.0,26.3237,26.332,26.3154,26.3154,9000.0
2010-10-06 11:55:00,31.7,31.7,31.69,31.7,12400.0,26.3154,26.3154,26.3071,26.3154,12400.0
2010-10-06 12:00:00,31.7,31.72,31.69,31.69,20200.0,26.3154,26.332,26.3071,26.3071,20200.0
2010-10-06 12:05:00,31.7,31.7,31.69,31.69,9000.0,26.3154,26.3154,26.3071,26.3071,9000.0
2010-10-06 12:10:00,31.69,31.73,31.69,31.72,23400.0,26.3071,26.3403,26.3071,26.332,23400.0
2010-10-06 12:15:00,31.72,31.73,31.71,31.72,7600.0,26.332,26.3403,26.3237,26.332,7600.0
2010-10-06 12:20:00,31.72,31.73,31.7,31.71,23200.0,26.332,26.3403,26.3154,26.3237,23200.0
2010-10-06 12:25:00,31.71,31.73,31.68,31.71,34600.0,26.3237,26.3403,26.2988,26.3237,34600.0
2010-10-06 12:30:00,31.71,31.71,31.69,31.7,15200.0,26.3237,26.3237,26.3071,26.3154,15200.0
2010-10-06 12:35:00,31.7,31.7,31.66,31.66,24800.0,26.3154,26.3154,26.2822,26.2822,24800.0
2010-10-06 12:40:00,31.66,31.68,31.65,31.67,11800.0,26.2822,26.2988,26.2739,26.2905,11800.0
2010-10-06 12:45:00,31.66,31.66,31.62,31.62,8200.0,26.2822,26.2822,26.249,26.249,8200.0
2010-10-06 12:50:00,31.61,31.61,31.56,31.56,16000.0,26.2407,26.2407,26.1992,26.1992,16000.0
2010-10-06 12:55:00,31.56,31.58,31.53,31.54,43400.0,26.1992,26.2158,26.1742,26.1826,43400.0
2010-10-06 13:00:00,31.54,31.54,31.5,31.52,2800.0,26.1826,26.1826,26.1493,26.1659,2800.0
2010-10-06 13:05:00,31.51,31.52,31.51,31.52,3400.0,26.1576,26.1659,26.1576,26.1659,3400.0
2010-10-06 13:10:00,31.52,31.55,31.51,31.55,5400.0,26.1659,26.1909,26.1576,26.1909,5400.0
2010-10-06 13:15:00,31.56,31.56,31.54,31.54,4600.0,26.1992,26.1992,26.1826,26.1826,4600.0
2010-10-06 13:20:00,31.52,31.55,31.52,31.55,3600.0,26.1659,26.1909,26.1659,26.1909,3600.0
2010-10-06 13:25:00,31.55,31.57,31.54,31.56,6000.0,26.1909,26.2075,26.1826,26.1992,6000.0
2010-10-06 13:30:00,31.55,31.56,31.52,31.53,6400.0,26.1909,26.1992,26.1659,26.1742,6400.0
2010-10-06 13:35:00,31.53,31.54,31.5,31.51,26800.0,26.1742,26.1826,26.1493,26.1576,26800.0
2010-10-06 13:40:00,31.52,31.52,31.5,31.5,19800.0,26.1659,26.1659,26.1493,26.1493,19800.0
2010-10-06 13:45:00,31.5,31.5,31.5,31.5,5800.0,26.1493,26.1493,26.1493,26.1493,5800.0
2010-10-06 13:50:00,31.5,31.5,31.46,31.47,10200.0,26.1493,26.1493,26.1161,26.1244,10200.0
2010-10-06 13:55:00,31.47,31.47,31.43,31.43,79400.0,26.1244,26.1244,26.0912,26.0912,79400.0
2010-10-06 14:00:00,31.42,31.45,31.4,31.42,104800.0,26.0829,26.1078,26.0663,26.0829,104800.0
2010-10-06 14:05:00,31.42,31.44,31.38,31.38,44400.0,26.0829,26.0995,26.0497,26.0497,44400.0
2010-10-06 14:10:00,31.39,31.39,31.31,31.34,60600.0,26.058,26.058,25.9916,26.0165,60600.0
2010-10-06 14:15:00,31.33,31.35,31.33,31.35,17600.0,26.0082,26.0248,26.0082,26.0248,17600.0
2010-10-06 14:20:00,31.35,31.37,31.34,31.35,31800.0,26.0248,26.0414,26.0165,26.0248,31800.0
2010-10-06 14:25:00,31.34,31.34,31.31,31.32,46000.0,26.0165,26.0165,25.9916,25.9999,46000.0
2010-10-06 14:30:00,31.32,31.36,31.32,31.34,40000.0,25.9999,26.0331,25.9999,26.0165,40000.0
2010-10-06 14:35:00,31.35,31.41,31.35,31.39,24000.0,26.0248,26.0746,26.0248,26.058,24000.0
2010-10-06 14:40:00,31.39,31.39,31.38,31.39,16000.0,26.058,26.058,26.0497,26.058,16000.0
2010-10-06 14:45:00,31.39,31.4,31.36,31.4,19800.0,26.058,26.0663,26.0331,26.0663,19800.0
2010-10-06 14:50:00,31.41,31.44,31.4,31.44,16600.0,26.0746,26.0995,26.0663,26.0995,16600.0
2010-10-06 14:55:00,31.44,31.46,31.43,31.43,30800.0,26.0995,26.1161,26.0912,26.0912,30800.0
2010-10-06 15:00:00,31.44,31.45,31.4,31.41,42800.0,26.0995,26.1078,26.0663,26.0746,42800.0
2010-10-06 15:05:00,31.41,31.43,31.41,31.42,54200.0,26.0746,26.0912,26.0746,26.0829,54200.0
2010-10-06 15:10:00,31.41,31.42,31.38,31.42,52800.0,26.0746,26.0829,26.0497,26.0829,52800.0
2010-10-06 15:15:00,31.41,31.41,31.36,31.36,40000.0,26.0746,26.0746,26.0331,26.0331,40000.0
2010-10-06 15:20:00,31.37,31.39,31.36,31.38,32800.0,26.0414,26.058,26.0331,26.0497,32800.0
2010-10-06 15:25:00,31.38,31.39,31.37,31.38,26000.0,26.0497,26.058,26.0414,26.0497,26000.0
2010-10-06 15:30:00,31.38,31.39,31.34,31.35,33800.0,26.0497,26.058,26.0165,26.0248,33800.0
2010-10-06 15:35:00,31.34,31.36,31.31,31.36,41000.0,26.0165,26.0331,25.9916,26.0331,41000.0
2010-10-06 15:40:00,31.36,31.36,31.34,31.36,45600.0,26.0331,26.0331,26.0165,26.0331,45600.0
2010-10-06 15:45:00,31.36,31.38,31.33,31.37,81000.0,26.0331,26.0497,26.0082,26.0414,81000.0
2010-10-06 15:50:00,31.38,31.38,31.35,31.36,65400.0,26.0497,26.0497,26.0248,26.0331,65400.0
2010-10-06 15:55:00,31.35,31.36,31.28,31.29,347200.0,26.0248,26.0331,25.9667,25.975,347200.0
2010-10-07 09:30:00,31.42,31.66,31.42,31.62,42200.0,26.0829,26.2822,26.0829,26.249,42200.0
2010-10-07 09:35:00,31.58,31.66,31.56,31.64,58000.0,26.2158,26.2822,26.1992,26.2656,58000.0
2010-10-07 09:40:00,31.64,31.72,31.62,31.72,33800.0,26.2656,26.332,26.249,26.332,33800.0
2010-10-07 09:45:00,31.7,31.72,31.67,31.67,44600.0,26.3154,26.332,26.2905,26.2905,44600.0
2010-10-07 09:50:00,31.67,31.76,31.63,31.76,36600.0,26.2905,26.3652,26.2573,26.3652,36600.0
2010-10-07 09:55:00,31.76,31.76,31.68,31.7,28200.0,26.3652,26.3652,26.2988,26.3154,28200.0
2010-10-07 10:00:00,31.68,31.73,31.58,31.59,43600.0,26.2988,26.3403,26.2158,26.2241,43600.0
2010-10-07 10:05:00,31.58,31.65,31.58,31.65,22000.0,26.2158,26.2739,26.2158,26.2739,22000.0
2010-10-07 10:10:00,31.65,31.67,31.65,31.66,12200.0,26.2739,26.2905,26.2739,26.2822,12200.0
2010-10-07 10:15:00,31.66,31.7,31.61,31.7,14600.0,26.2822,26.3154,26.2407,26.3154,14600.0
2010-10-07 10:20:00,31.7,31.71,31.66,31.66,17400.0,26.3154,26.3237,26.2822,26.2822,17400.0
2010-10-07 10:25:00,31.66,31.67,31.62,31.67,11600.0,26.2822,26.2905,26.249,26.2905,11600.0
2010-10-07 10:30:00,31.67,31.8,31.65,31.8,34400.0,26.2905,26.3984,26.2739,26.3984,34400.0
2010-10-07 10:35:00,31.8,31.83,31.75,31.75,31600.0,26.3984,26.4233,26.3569,26.3569,31600.0
2010-10-07 10:40:00,31.75,31.75,31.62,31.62,18000.0,26.3569,26.3569,26.249,26.249,18000.0
2010-10-07 10:45:00,31.64,31.66,31.55,31.57,35600.0,26.2656,26.2822,26.1909,26.2075,35600.0
2010-10-07 10:50:00,31.58,31.64,31.57,31.64,16400.0,26.2158,26.2656,26.2075,26.2656,16400.0
2010-10-07 10:55:00,31.64,31.67,31.63,31.64,8600.0,26.2656,26.2905,26.2573,26.2656,8600.0
2010-10-07 11:00:00,31.64,31.67,31.64,31.65,15200.0,26.2656,26.2905,26.2656,26.2739,15200.0
2010-10-07 11:05:00,31.64,31.68,31.64,31.68,30800.0,26.2656,26.2988,26.2656,26.2988,30800.0
2010-10-07 11:10:00,31.68,31.68,31.63,31.64,24400.0,26.2988,26.2988,26.2573,26.2656,24400.0
2010-10-07 11:15:00,31.64,31.67,31.63,31.63,11800.0,26.2656,26.2905,26.2573,26.2573,11800.0
2010-10-07 11:20:00,31.63,31.68,31.63,31.68,16400.0,26.2573,26.2988,26.2573,26.2988,16400.0
2010-10-07 11:25:00,31.67,31.7,31.66,31.67,22600.0,26.2905,26.3154,26.2822,26.2905,22600.0
2010-10-07 11:30:00,31.67,31.71,31.66,31.68,21400.0,26.2905,26.3237,26.2822,26.2988,21400.0
2010-10-07 11:35:00,31.67,31.68,31.61,31.61,16000.0,26.2905,26.2988,26.2407,26.2407,16000.0
2010-10-07 11:40:00,31.61,31.62,31.59,31.59,13000.0,26.2407,26.249,26.2241,26.2241,13000.0
2010-10-07 11:45:00,31.6,31.6,31.5,31.5,16600.0,26.2324,26.2324,26.1493,26.1493,16600.0
2010-10-07 11:50:00,31.5,31.53,31.5,31.51,15400.0,26.1493,26.1742,26.1493,26.1576,15400.0
2010-10-07 11:55:00,31.52,31.53,31.5,31.52,9000.0,26.1659,26.1742,26.1493,26.1659,9000.0
2010-10-07 12:00:00,31.52,31.53,31.46,31.47,20800.0,26.1659,26.1742,26.1161,26.1244,20800.0
2010-10-07 12:05:00,31.47,31.49,31.43,31.49,8200.0,26.1244,26.141,26.0912,26.141,8200.0
2010-10-07 12:10:00,31.49,31.5,31.47,31.48,7800.0,26.141,26.1493,26.1244,26.1327,7800.0
2010-10-07 12:15:00,31.48,31.48,31.45,31.45,7600.0,26.1327,26.1327,26.1078,26.1078,7600.0
2010-10-07 12:20:00,31.45,31.48,31.45,31.48,5400.0,26.1078,26.1327,26.1078,26.1327,5400.0
2010-10-07 12:25:00,31.48,31.48,31.41,31.42,8200.0,26.1327,26.1327,26.0746,26.0829,8200.0
2010-10-07 12:30:00,31.42,31.43,31.39,31.41,9800.0,26.0829,26.0912,26.058,26.0746,9800.0
2010-10-07 12:35:00,31.4,31.42,31.36,31.41,11600.0,26.0663,26.0829,26.0331,26.0746,11600.0
2010-10-07 12:40:00,31.41,31.42,31.37,31.38,20400.0,26.0746,26.0829,26.0414,26.0497,20400.0
2010-10-07 12:45:00,31.39,31.4,31.36,31.38,11600.0,26.058,26.0663,26.0331,26.0497,11600.0
2010-10-07 12:50:00,31.38,31.38,31.36,31.36,6800.0,26.0497,26.0497,26.0331,26.0331,6800.0
2010-10-07 12:55:00,31.36,31.38,31.36,31.36,9000.0,26.0331,26.0497,26.0331,26.0331,9000.0
2010-10-07 13:00:00,31.36,31.36,31.35,31.35,15600.0,26.0331,26.0331,26.0248,26.0248,15600.0
2010-10-07 13:05:00,31.35,31.41,31.35,31.41,15000.0,26.0248,26.0746,26.0248,26.0746,15000.0
2010-10-07 13:10:00,31.41,31.43,31.39,31.42,14200.0,26.0746,26.0912,26.058,26.0829,14200.0
2010-10-07 13:15:00,31.42,31.43,31.41,31.42,19200.0,26.0829,26.0912,26.0746,26.0829,19200.0
2010-10-07 13:20:00,31.41,31.45,31.41,31.45,16000.0,26.0746,26.1078,26.0746,26.1078,16000.0
2010-10-07 13:25:00,31.45,31.47,31.44,31.45,14600.0,26.1078,26.1244,26.0995,26.1078,14600.0
2010-10-07 13:30:00,31.45,31.45,31.43,31.45,12800.0,26.1078,26.1078,26.0912,26.1078,12800.0
2010-10-07 13:35:00,31.44,31.44,31.39,31.4,17400.0,26.0995,26.0995,26.058,26.0663,17400.0
2010-10-07 13:40:00,31.4,31.41,31.38,31.41,11200.0,26.0663,26.0746,26.0497,26.0746,11200.0
2010-10-07 13:45:00,31.41,31.43,31.4,31.41,12600.0,26.0746,26.0912,26.0663,26.0746,12600.0
2010-10-07 13:50:00,31.41,31.42,31.4,31.41,10000.0,26.0746,26.0829,26.0663,26.0746,10000.0
2010-10-07 13:55:00,31.41,31.49,31.41,31.47,23400.0,26.0746,26.141,26.0746,26.1244,23400.0
2010-10-07 14:00:00,31.47,31.5,31.44,31.47,21000.0,26.1244,26.1493,26.0995,26.1244,21000.0
2010-10-07 14:05:00,31.48,31.49,31.47,31.49,9000.0,26.1327,26.141,26.1244,26.141,9000.0
2010-10-07 14:10:00,31.49,31.54,31.48,31.54,14800.0,26.141,26.1826,26.1327,26.1826,14800.0
2010-10-07 14:15:00,31.55,31.56,31.49,31.5,18800.0,26.1909,26.1992,26.141,26.1493,18800.0
2010-10-07 14:20:00,31.5,31.56,31.5,31.56,16000.0,26.1493,26.1992,26.1493,26.1992,16000.0
2010-10-07 14:25:00,31.56,31.56,31.53,31.53,13800.0,26.1992,26.1992,26.1742,26.1742,13800.0
2010-10-07 14:30:00,31.53,31.54,31.51,31.53,14600.0,26.1742,26.1826,26.1576,26.1742,14600.0
2010-10-07 14:35:00,31.53,31.56,31.53,31.56,8800.0,26.1742,26.1992,26.1742,26.1992,8800.0
2010-10-07 14:40:00,31.56,31.57,31.55,31.56,11000.0,26.1992,26.2075,26.1909,26.1992,11000.0
2010-10-07 14:45:00,31.55,31.57,31.55,31.57,19800.0,26.1909,26.2075,26.1909,26.2075,19800.0
2010-10-07 14:50:00,31.56,31.58,31.55,31.58,38800.0,26.1992,26.2158,26.1909,26.2158,38800.0
2010-10-07 14:55:00,31.58,31.61,31.58,31.58,37400.0,26.2158,26.2407,26.2158,26.2158,37400.0
2010-10-07 15:00:00,31.6,31.6,31.54,31.55,26600.0,26.2324,26.2324,26.1826,26.1909,26600.0
2010-10-07 15:05:00,31.56,31.57,31.55,31.55,26400.0,26.1992,26.2075,26.1909,26.1909,26400.0
2010-10-07 15:10:00,31.55,31.56,31.52,31.53,29800.0,26.1909,26.1992,26.1659,26.1742,29800.0
2010-10-07 15:15:00,31.54,31.56,31.52,31.55,44600.0,26.1826,26.1992,26.1659,26.1909,44600.0
2010-10-07 15:20:00,31.55,31.57,31.55,31.57,27000.0,26.1909,26.2075,26.1909,26.2075,27000.0
2010-10-07 15:25:00,31.56,31.56,31.54,31.54,32800.0,26.1992,26.1992,26.1826,26.1826,32800.0
2010-10-07 15:30:00,31.53,31.54,31.5,31.5,64000.0,26.1742,26.1826,26.1493,26.1493,64000.0
2010-10-07 15:35:00,31.5,31.56,31.5,31.56,50200.0,26.1493,26.1992,26.1493,26.1992,50200.0
2010-10-07 15:40:00,31.56,31.57,31.53,31.56,66600.0,26.1992,26.2075,26.1742,26.1992,66600.0
2010-10-07 15:45:00,31.57,31.58,31.51,31.52,86200.0,26.2075,26.2158,26.1576,26.1659,86200.0
2010-10-07 15:50:00,31.52,31.52,31.49,31.49,77600.0,26.1659,26.1659,26.141,26.141,77600.0
2010-10-07 15:55:00,31.49,31.53,31.49,31.52,210400.0,26.141,26.1742,26.141,26.1659,210400.0
2010-10-08 09:30:00,31.5,31.79,31.5,31.71,40800.0,26.1493,26.3901,26.1493,26.3237,40800.0
2010-10-08 09:35:00,31.67,31.76,31.64,31.74,21400.0,26.2905,26.3652,26.2656,26.3486,21400.0
2010-10-08 09:40:00,31.72,31.87,31.71,31.84,39000.0,26.332,26.4565,26.3237,26.4316,39000.0
2010-10-08 09:45:00,31.81,31.97,31.8,31.94,43800.0,26.4067,26.5395,26.3984,26.5146,43800.0
2010-10-08 09:50:00,31.93,32.22,31.93,32.2,100000.0,26.5063,26.747,26.5063,26.7304,100000.0
2010-10-08 09:55:00,32.23,32.29,32.19,32.2,57600.0,26.7553,26.8052,26.7221,26.7304,57600.0
2010-10-08 10:00:00,32.2,32.27,32.16,32.26,56200.0,26.7304,26.7886,26.6972,26.7803,56200.0
2010-10-08 10:05:00,32.26,32.28,32.2,32.2,15600.0,26.7803,26.7969,26.7304,26.7304,15600.0
2010-10-08 10:10:00,32.18,32.22,32.14,32.21,54600.0,26.7138,26.747,26.6806,26.7387,54600.0
2010-10-08 10:15:00,32.21,32.25,32.19,32.24,21000.0,26.7387,26.7719,26.7221,26.7636,21000.0
2010-10-08 10:20:00,32.25,32.32,32.21,32.3,43000.0,26.7719,26.8301,26.7387,26.8135,43000.0
2010-10-08 10:25:00,32.3,32.3,32.2,32.2,24200.0,26.8135,26.8135,26.7304,26.7304,24200.0
2010-10-08 10:30:00,32.2,32.2,32.07,32.08,44200.0,26.7304,26.7304,26.6225,26.6308,44200.0
2010-10-08 10:35:00,32.09,32.1,32.07,32.09,43000.0,26.6391,26.6474,26.6225,26.6391,43000.0
2010-10-08 10:40:00,32.09,32.09,32.04,32.06,25400.0,26.6391,26.6391,26.5976,26.6142,25400.0
2010-10-08 10:45:00,32.05,32.07,32.04,32.06,20200.0,26.6059,26.6225,26.5976,26.6142,20200.0
2010-10-08 10:50:00,32.05,32.07,32.05,32.06,8200.0,26.6059,26.6225,26.6059,26.6142,8200.0
2010-10-08 10:55:00,32.07,32.07,32.06,32.07,53200.0,26.6225,26.6225,26.6142,26.6225,53200.0
2010-10-08 11:00:00,32.07,32.17,32.07,32.14,26200.0,26.6225,26.7055,26.6225,26.6806,26200.0
2010-10-08 11:05:00,32.14,32.17,32.13,32.13,22000.0,26.6806,26.7055,26.6723,26.6723,22000.0
2010-10-08 11:10:00,32.13,32.17,32.13,32.15,26400.0,26.6723,26.7055,26.6723,26.6889,26400.0
2010-10-08 11:15:00,32.16,32.22,32.15,32.2,31200.0,26.6972,26.747,26.6889,26.7304,31200.0
2010-10-08 11:20:00,32.2,32.33,32.2,32.32,211400.0,26.7304,26.8384,26.7304,26.8301,211400.0
2010-10-08 11:25:00,32.32,32.39,32.32,32.38,32400.0,26.8301,26.8882,26.8301,26.8799,32400.0
2010-10-08 11:30:00,32.38,32.47,32.38,32.45,52800.0,26.8799,26.9546,26.8799,26.938,52800.0
2010-10-08 11:35:00,32.44,32.46,32.4,32.41,15000.0,26.9297,26.9463,26.8965,26.9048,15000.0
2010-10-08 11:40:00,32.41,32.46,32.41,32.43,19200.0,26.9048,26.9463,26.9048,26.9214,19200.0
2010-10-08 11:45:00,32.43,32.44,32.42,32.43,8200.0,26.9214,26.9297,26.9131,26.9214,8200.0
2010-10-08 11:50:00,32.44,32.47,32.44,32.47,11200.0,26.9297,26.9546,26.9297,26.9546,11200.0
2010-10-08 11:55:00,32.47,32.48,32.45,32.45,9000.0,26.9546,26.9629,26.938,26.938,9000.0
2010-10-08 12:00:00,32.46,32.51,32.43,32.49,56000.0,26.9463,26.9878,26.9214,26.9712,56000.0
2010-10-08 12:05:00,32.5,32.59,32.5,32.57,55400.0,26.9795,27.0542,26.9795,27.0376,55400.0
2010-10-08 12:10:00,32.57,32.57,32.51,32.52,31400.0,27.0376,27.0376,26.9878,26.9961,31400.0
2010-10-08 12:15:00,32.53,32.56,32.49,32.49,37600.0,27.0044,27.0293,26.9712,26.9712,37600.0
2010-10-08 12:20:00,32.49,32.49,32.46,32.46,16200.0,26.9712,26.9712,26.9463,26.9463,16200.0
2010-10-08 12:25:00,32.46,32.47,32.45,32.45,8800.0,26.9463,26.9546,26.938,26.938,8800.0
2010-10-08 12:30:00,32.44,32.47,32.44,32.46,6800.0,26.9297,26.9546,26.9297,26.9463,6800.0
2010-10-08 12:35:00,32.46,32.52,32.46,32.51,27000.0,26.9463,26.9961,26.9463,26.9878,27000.0
2010-10-08 12:40:00,32.5,32.57,32.49,32.56,15400.0,26.9795,27.0376,26.9712,27.0293,15400.0
2010-10-08 12:45:00,32.56,32.56,32.54,32.54,10200.0,27.0293,27.0293,27.0127,27.0127,10200.0
2010-10-08 12:50:00,32.55,32.57,32.54,32.54,15800.0,27.021,27.0376,27.0127,27.0127,15800.0
2010-10-08 12:55:00,32.54,32.55,32.52,32.55,18400.0,27.0127,27.021,26.9961,27.021,18400.0
2010-10-08 13:00:00,32.54,32.56,32.54,32.56,18600.0,27.0127,27.0293,27.0127,27.0293,18600.0
2010-10-08 13:05:00,32.56,32.56,32.54,32.55,10800.0,27.0293,27.0293,27.0127,27.021,10800.0
2010-10-08 13:10:00,32.55,32.56,32.54,32.56,21000.0,27.021,27.0293,27.0127,27.0293,21000.0
2010-10-08 13:15:00,32.55,32.56,32.55,32.56,19200.0,27.021,27.0293,27.021,27.0293,19200.0
2010-10-08 13:20:00,32.56,32.56,32.54,32.56,22200.0,27.0293,27.0293,27.0127,27.0293,22200.0
2010-10-08 13:25:00,32.55,32.6,32.55,32.58,13600.0,27.021,27.0625,27.021,27.0459,13600.0
2010-10-08 13:30:00,32.58,32.6,32.56,32.6,21000.0,27.0459,27.0625,27.0293,27.0625,21000.0
2010-10-08 13:35:00,32.59,32.6,32.57,32.58,19400.0,27.0542,27.0625,27.0376,27.0459,19400.0
2010-10-08 13:40:00,32.57,32.58,32.56,32.56,22200.0,27.0376,27.0459,27.0293,27.0293,22200.0
2010-10-08 13:45:00,32.56,32.56,32.52,32.55,14000.0,27.0293,27.0293,26.9961,27.021,14000.0
2010-10-08 13:50:00,32.55,32.57,32.54,32.57,13000.0,27.021,27.0376,27.0127,27.0376,13000.0
2010-10-08 13:55:00,32.57,32.6,32.54,32.6,30600.0,27.0376,27.0625,27.0127,27.0625,30600.0
2010-10-08 14:00:00,32.6,32.67,32.59,32.65,91800.0,27.0625,27.1206,27.0542,27.104,91800.0
2010-10-08 14:05:00,32.66,32.73,32.65,32.71,42000.0,27.1123,27.1704,27.104,27.1538,42000.0
2010-10-08 14:10:00,32.71,32.79,32.7,32.77,60600.0,27.1538,27.2202,27.1455,27.2036,60600.0
2010-10-08 14:15:00,32.76,32.77,32.7,32.73,27800.0,27.1953,27.2036,27.1455,27.1704,27800.0
2010-10-08 14:20:00,32.73,32.75,32.73,32.73,25000.0,27.1704,27.187,27.1704,27.1704,25000.0
2010-10-08 14:25:00,32.73,32.74,32.71,32.74,25400.0,27.1704,27.1787,27.1538,27.1787,25400.0
2010-10-08 14:30:00,32.74,32.74,32.69,32.7,33800.0,27.1787,27.1787,27.1372,27.1455,33800.0
2010-10-08 14:35:00,32.7,32.7,32.68,32.7,11200.0,27.1455,27.1455,27.1289,27.1455,11200.0
2010-10-08 14:40:00,32.7,32.77,32.69,32.77,38400.0,27.1455,27.2036,27.1372,27.2036,38400.0
2010-10-08 14:45:00,32.77,32.77,32.72,32.73,28600.0,27.2036,27.2036,27.1621,27.1704,28600.0
2010-10-08 14:50:00,32.72,32.76,32.71,32.76,46200.0,27.1621,27.1953,27.1538,27.1953,46200.0
2010-10-08 14:55:00,32.74,32.77,32.73,32.76,38000.0,27.1787,27.2036,27.1704,27.1953,38000.0
2010-10-08 15:00:00,32.76,32.77,32.74,32.76,32600.0,27.1953,27.2036,27.1787,27.1953,32600.0
2010-10-08 15:05:00,32.76,32.79,32.74,32.78,34600.0,27.1953,27.2202,27.1787,27.2119,34600.0
2010-10-08 15:10:00,32.78,32.8,32.77,32.77,33400.0,27.2119,27.2285,27.2036,27.2036,33400.0
2010-10-08 15:15:00,32.77,32.89,32.77,32.88,58000.0,27.2036,27.3032,27.2036,27.2949,58000.0
2010-10-08 15:20:00,32.88,32.9,32.85,32.87,51400.0,27.2949,27.3115,27.27,27.2866,51400.0
2010-10-08 15:25:00,32.87,32.87,32.82,32.82,38400.0,27.2866,27.2866,27.2451,27.2451,38400.0
2010-10-08 15:30:00,32.82,32.91,32.82,32.9,70000.0,27.2451,27.3198,27.2451,27.3115,70000.0
2010-10-08 15:35:00,32.9,32.97,32.9,32.95,65000.0,27.3115,27.3696,27.3115,27.353,65000.0
2010-10-08 15:40:00,32.95,32.98,32.9,32.91,67000.0,27.353,27.3779,27.3115,27.3198,67000.0
2010-10-08 15:45:00,32.92,32.94,32.88,32.91,118400.0,27.3281,27.3447,27.2949,27.3198,118400.0
2010-10-08 15:50:00,32.92,32.95,32.9,32.94,110400.0,27.3281,27.353,27.3115,27.3447,110400.0
2010-10-08 15:55:00,32.94,32.94,32.83,32.83,263400.0,27.3447,27.3447,27.2534,27.2534,263400.0
2010-10-11 09:30:00,32.81,32.85,32.68,32.8,29200.0,27.2368,27.27,27.1289,27.2285,29200.0
2010-10-11 09:35:00,32.8,32.84,32.74,32.8,6600.0,27.2285,27.2617,27.1787,27.2285,6600.0
2010-10-11 09:40:00,32.81,32.84,32.78,32.8,13800.0,27.2368,27.2617,27.2119,27.2285,13800.0
2010-10-11 09:45:00,32.8,32.82,32.77,32.81,16200.0,27.2285,27.2451,27.2036,27.2368,16200.0
2010-10-11 09:50:00,32.81,32.82,32.79,32.81,7800.0,27.2368,27.2451,27.2202,27.2368,7800.0
2010-10-11 09:55:00,32.83,32.88,32.79,32.81,12200.0,27.2534,27.2949,27.2202,27.2368,12200.0
2010-10-11 10:00:00,32.8,32.81,32.77,32.81,24200.0,27.2285,27.2368,27.2036,27.2368,24200.0
2010-10-11 10:05:00,32.81,32.85,32.8,32.8,18800.0,27.2368,27.27,27.2285,27.2285,18800.0
2010-10-11 10:10:00,32.8,32.83,32.8,32.83,8200.0,27.2285,27.2534,27.2285,27.2534,8200.0
2010-10-11 10:15:00,32.83,32.85,32.83,32.83,13600.0,27.2534,27.27,27.2534,27.2534,13600.0
2010-10-11 10:20:00,32.84,32.9,32.83,32.86,23800.0,27.2617,27.3115,27.2534,27.2783,23800.0
2010-10-11 10:25:00,32.88,32.91,32.86,32.9,9400.0,27.2949,27.3198,27.2783,27.3115,9400.0
2010-10-11 10:30:00,32.91,32.93,32.87,32.87,22000.0,27.3198,27.3364,27.2866,27.2866,22000.0
2010-10-11 10:35:00,32.87,32.88,32.85,32.85,14800.0,27.2866,27.2949,27.27,27.27,14800.0
2010-10-11 10:40:00,32.85,32.86,32.84,32.85,6600.0,27.27,27.2783,27.2617,27.27,6600.0
2010-10-11 10:45:00,32.84,32.87,32.84,32.87,20400.0,27.2617,27.2866,27.2617,27.2866,20400.0
2010-10-11 10:50:00,32.85,32.85,32.83,32.84,12000.0,27.27,27.27,27.2534,27.2617,12000.0
2010-10-11 10:55:00,32.84,32.87,32.84,32.85,10600.0,27.2617,27.2866,27.2617,27.27,10600.0
2010-10-11 11:00:00,32.85,32.85,32.83,32.85,8600.0,27.27,27.27,27.2534,27.27,8600.0
2010-10-11 11:05:00,32.85,32.85,32.84,32.85,3200.0,27.27,27.27,27.2617,27.27,3200.0
2010-10-11 11:10:00,32.85,32.92,32.85,32.9,16600.0,27.27,27.3281,27.27,27.3115,16600.0
2010-10-11 11:15:00,32.9,32.9,32.87,32.87,12800.0,27.3115,27.3115,27.2866,27.2866,12800.0
2010-10-11 11:20:00,32.88,32.89,32.87,32.87,11200.0,27.2949,27.3032,27.2866,27.2866,11200.0
2010-10-11 11:25:00,32.88,32.88,32.85,32.87,9200.0,27.2949,27.2949,27.27,27.2866,9200.0
2010-10-11 11:30:00,32.88,32.88,32.83,32.85,8400.0,27.2949,27.2949,27.2534,27.27,8400.0
2010-10-11 11:35:00,32.85,32.87,32.85,32.85,12000.0,27.27,27.2866,27.27,27.27,12000.0
2010-10-11 11:40:00,32.87,32.93,32.85,32.89,67600.0,27.2866,27.3364,27.27,27.3032,67600.0
2010-10-11 11:45:00,32.88,32.88,32.86,32.87,3400.0,27.2949,27.2949,27.2783,27.2866,3400.0
2010-10-11 11:50:00,32.88,32.88,32.87,32.87,3400.0,27.2949,27.2949,27.2866,27.2866,3400.0
2010-10-11 11:55:00,32.87,32.87,32.84,32.85,11200.0,27.2866,27.2866,27.2617,27.27,11200.0
2010-10-11 12:00:00,32.85,32.86,32.85,32.85,3000.0,27.27,27.2783,27.27,27.27,3000.0
2010-10-11 12:05:00,32.85,32.88,32.85,32.88,16800.0,27.27,27.2949,27.27,27.2949,16800.0
2010-10-11 12:10:00,32.88,32.88,32.87,32.87,3800.0,27.2949,27.2949,27.2866,27.2866,3800.0
2010-10-11 12:15:00,32.88,32.88,32.86,32.86,1800.0,27.2949,27.2949,27.2783,27.2783,1800.0
2010-10-11 12:20:00,32.87,32.88,32.84,32.87,12400.0,27.2866,27.2949,27.2617,27.2866,12400.0
2010-10-11 12:25:00,32.88,32.88,32.86,32.86,4000.0,27.2949,27.2949,27.2783,27.2783,4000.0
2010-10-11 12:30:00,32.85,32.87,32.85,32.87,7600.0,27.27,27.2866,27.27,27.2866,7600.0
2010-10-11 12:35:00,32.88,32.9,32.82,32.88,33600.0,27.2949,27.3115,27.2451,27.2949,33600.0
2010-10-11 12:40:00,32.88,32.88,32.85,32.85,4600.0,27.2949,27.2949,27.27,27.27,4600.0
2010-10-11 12:45:00,32.86,32.87,32.84,32.85,14200.0,27.2783,27.2866,27.2617,27.27,14200.0
2010-10-11 12:50:00,32.85,32.86,32.84,32.85,9200.0,27.27,27.2783,27.2617,27.27,9200.0
2010-10-11 12:55:00,32.85,32.87,32.84,32.85,5200.0,27.27,27.2866,27.2617,27.27,5200.0
2010-10-11 13:00:00,32.86,32.87,32.85,32.87,9600.0,27.2783,27.2866,27.27,27.2866,9600.0
2010-10-11 13:05:00,32.87,32.87,32.87,32.87,200.0,27.2866,27.2866,27.2866,27.2866,200.0
2010-10-11 13:10:00,32.88,32.88,32.87,32.88,2800.0,27.2949,27.2949,27.2866,27.2949,2800.0
2010-10-11 13:15:00,32.87,32.88,32.86,32.87,3000.0,27.2866,27.2949,27.2783,27.2866,3000.0
2010-10-11 13:20:00,32.87,32.88,32.87,32.87,3000.0,27.2866,27.2949,27.2866,27.2866,3000.0
2010-10-11 13:25:00,32.87,32.9,32.87,32.9,4800.0,27.2866,27.3115,27.2866,27.3115,4800.0
2010-10-11 13:30:00,32.9,32.9,32.88,32.88,3600.0,27.3115,27.3115,27.2949,27.2949,3600.0
2010-10-11 13:35:00,32.88,32.9,32.87,32.89,4200.0,27.2949,27.3115,27.2866,27.3032,4200.0
2010-10-11 13:40:00,32.9,32.91,32.86,32.87,15600.0,27.3115,27.3198,27.2783,27.2866,15600.0
2010-10-11 13:45:00,32.87,32.87,32.84,32.85,25000.0,27.2866,27.2866,27.2617,27.27,25000.0
2010-10-11 13:50:00,32.85,32.87,32.84,32.85,16600.0,27.27,27.2866,27.2617,27.27,16600.0
2010-10-11 13:55:00,32.86,32.9,32.86,32.9,7400.0,27.2783,27.3115,27.2783,27.3115,7400.0
2010-10-11 14:00:00,32.9,32.9,32.85,32.85,17400.0,27.3115,27.3115,27.27,27.27,17400.0
2010-10-11 14:05:00,32.86,32.87,32.82,32.85,35400.0,27.2783,27.2866,27.2451,27.27,35400.0
2010-10-11 14:10:00,32.85,32.85,32.83,32.84,25400.0,27.27,27.27,27.2534,27.2617,25400.0
2010-10-11 14:15:00,32.84,32.85,32.83,32.85,3400.0,27.2617,27.27,27.2534,27.27,3400.0
2010-10-11 14:20:00,32.84,32.85,32.83,32.83,7200.0,27.2617,27.27,27.2534,27.2534,7200.0
2010-10-11 14:25:00,32.83,32.85,32.83,32.85,4200.0,27.2534,27.27,27.2534,27.27,4200.0
2010-10-11 14:30:00,32.85,32.85,32.84,32.85,25200.0,27.27,27.27,27.2617,27.27,25200.0
2010-10-11 14:35:00,32.85,32.85,32.83,32.84,13200.0,27.27,27.27,27.2534,27.2617,13200.0
2010-10-11 14:40:00,32.84,32.84,32.82,32.83,21600.0,27.2617,27.2617,27.2451,27.2534,21600.0
2010-10-11 14:45:00,32.83,32.83,32.81,32.82,11600.0,27.2534,27.2534,27.2368,27.2451,11600.0
2010-10-11 14:50:00,32.82,32.82,32.8,32.81,9400.0,27.2451,27.2451,27.2285,27.2368,9400.0
2010-10-11 14:55:00,32.81,32.83,32.8,32.82,17000.0,27.2368,27.2534,27.2285,27.2451,17000.0
2010-10-11 15:00:00,32.83,32.85,32.83,32.83,15200.0,27.2534,27.27,27.2534,27.2534,15200.0
2010-10-11 15:05:00,32.83,32.84,32.82,32.82,20800.0,27.2534,27.2617,27.2451,27.2451,20800.0
2010-10-11 15:10:00,32.82,32.82,32.79,32.8,38000.0,27.2451,27.2451,27.2202,27.2285,38000.0
2010-10-11 15:15:00,32.81,32.81,32.8,32.8,27000.0,27.2368,27.2368,27.2285,27.2285,27000.0
2010-10-11 15:20:00,32.8,32.81,32.79,32.8,39800.0,27.2285,27.2368,27.2202,27.2285,39800.0
2010-10-11 15:25:00,32.8,32.81,32.73,32.73,55400.0,27.2285,27.2368,27.1704,27.1704,55400.0
2010-10-11 15:30:00,32.73,32.74,32.69,32.69,51000.0,27.1704,27.1787,27.1372,27.1372,51000.0
2010-10-11 15:35:00,32.69,32.69,32.65,32.65,39800.0,27.1372,27.1372,27.104,27.104,39800.0
2010-10-11 15:40:00,32.65,32.68,32.63,32.68,40600.0,27.104,27.1289,27.0874,27.1289,40600.0
2010-10-11 15:45:00,32.68,32.72,32.64,32.72,59400.0,27.1289,27.1621,27.0957,27.1621,59400.0
2010-10-11 15:50:00,32.72,32.72,32.69,32.7,46000.0,27.1621,27.1621,27.1372,27.1455,46000.0
2010-10-11 15:55:00,32.7,32.7,32.68,32.7,46200.0,27.1455,27.1455,27.1289,27.1455,46200.0
2010-10-12 09:30:00,32.73,33.43,32.73,33.33,143600.0,27.1704,27.7515,27.1704,27.6685,143600.0
2010-10-12 09:35:00,33.33,33.42,33.22,33.31,44600.0,27.6685,27.7432,27.5772,27.6519,44600.0
2010-10-12 09:40:00,33.32,33.37,33.29,33.34,66000.0,27.6602,27.7017,27.6353,27.6768,66000.0
2010-10-12 09:45:00,33.33,33.42,33.28,33.34,79400.0,27.6685,27.7432,27.627,27.6768,79400.0
2010-10-12 09:50:00,33.34,33.39,33.27,33.34,116800.0,27.6768,27.7183,27.6187,27.6768,116800.0
2010-10-12 09:55:00,33.35,33.54,33.34,33.42,109400.0,27.6851,27.8428,27.6768,27.7432,109400.0
2010-10-12 10:00:00,33.39,33.41,33.28,33.37,85000.0,27.7183,27.7349,27.627,27.7017,85000.0
2010-10-12 10:05:00,33.35,33.38,33.3,33.31,22200.0,27.6851,27.71,27.6436,27.6519,22200.0
2010-10-12 10:10:00,33.31,33.35,33.27,33.29,65400.0,27.6519,27.6851,27.6187,27.6353,65400.0
2010-10-12 10:15:00,33.28,33.34,33.21,33.29,85600.0,27.627,27.6768,27.5689,27.6353,85600.0
2010-10-12 10:20:00,33.28,33.28,33.16,33.17,41000.0,27.627,27.627,27.5274,27.5357,41000.0
2010-10-12 10:25:00,33.17,33.17,33.05,33.09,38600.0,27.5357,27.5357,27.4361,27.4693,38600.0
2010-10-12 10:30:00,33.09,33.25,33.09,33.23,61000.0,27.4693,27.6021,27.4693,27.5855,61000.0
2010-10-12 10:35:00,33.23,33.34,33.22,33.33,52800.0,27.5855,27.6768,27.5772,27.6685,52800.0
2010-10-12 10:40:00,33.35,33.4,33.32,33.33,49000.0,27.6851,27.7266,27.6602,27.6685,49000.0
2010-10-12 10:45:00,33.32,33.32,33.21,33.24,30600.0,27.6602,27.6602,27.5689,27.5938,30600.0
2010-10-12 10:50:00,33.23,33.27,33.2,33.26,28000.0,27.5855,27.6187,27.5606,27.6104,28000.0
2010-10-12 10:55:00,33.26,33.29,33.24,33.26,30200.0,27.6104,27.6353,27.5938,27.6104,30200.0
2010-10-12 11:00:00,33.26,33.32,33.22,33.32,26600.0,27.6104,27.6602,27.5772,27.6602,26600.0
2010-10-12 11:05:00,33.34,33.4,33.32,33.4,22400.0,27.6768,27.7266,27.6602,27.7266,22400.0
2010-10-12 11:10:00,33.4,33.43,33.35,33.37,27800.0,27.7266,27.7515,27.6851,27.7017,27800.0
2010-10-12 11:15:00,33.37,33.48,33.37,33.48,39400.0,27.7017,27.793,27.7017,27.793,39400.0
2010-10-12 11:20:00,33.48,33.49,33.48,33.49,21600.0,27.793,27.8013,27.793,27.8013,21600.0
2010-10-12 11:25:00,33.48,33.58,33.48,33.58,59200.0,27.793,27.876,27.793,27.876,59200.0
2010-10-12 11:30:00,33.57,33.57,33.5,33.51,48600.0,27.8677,27.8677,27.8096,27.8179,48600.0
2010-10-12 11:35:00,33.51,33.51,33.48,33.49,19400.0,27.8179,27.8179,27.793,27.8013,19400.0
2010-10-12 11:40:00,33.49,33.49,33.42,33.43,28800.0,27.8013,27.8013,27.7432,27.7515,28800.0
2010-10-12 11:45:00,33.43,33.43,33.4,33.42,19600.0,27.7515,27.7515,27.7266,27.7432,19600.0
2010-10-12 11:50:00,33.42,33.49,33.41,33.49,31200.0,27.7432,27.8013,27.7349,27.8013,31200.0
2010-10-12 11:55:00,33.49,33.54,33.49,33.54,29600.0,27.8013,27.8428,27.8013,27.8428,29600.0
2010-10-12 12:00:00,33.54,33.56,33.51,33.52,78800.0,27.8428,27.8594,27.8179,27.8262,78800.0
2010-10-12 12:05:00,33.52,33.56,33.52,33.56,43800.0,27.8262,27.8594,27.8262,27.8594,43800.0
2010-10-12 12:10:00,33.56,33.57,33.55,33.57,52600.0,27.8594,27.8677,27.8511,27.8677,52600.0
2010-10-12 12:15:00,33.56,33.62,33.56,33.59,57400.0,27.8594,27.9092,27.8594,27.8843,57400.0
2010-10-12 12:20:00,33.59,33.62,33.59,33.62,47000.0,27.8843,27.9092,27.8843,27.9092,47000.0
2010-10-12 12:25:00,33.62,33.67,33.6,33.66,50000.0,27.9092,27.9507,27.8926,27.9424,50000.0
2010-10-12 12:30:00,33.65,33.66,33.6,33.63,50400.0,27.9341,27.9424,27.8926,27.9175,50400.0
2010-10-12 12:35:00,33.63,33.69,33.61,33.69,130200.0,27.9175,27.9673,27.9009,27.9673,130200.0
2010-10-12 12:40:00,33.69,33.76,33.68,33.74,43400.0,27.9673,28.0255,27.959,28.0089,43400.0
2010-10-12 12:45:00,33.74,33.85,33.74,33.85,85000.0,28.0089,28.1002,28.0089,28.1002,85000.0
2010-10-12 12:50:00,33.85,33.93,33.83,33.91,79800.0,28.1002,28.1666,28.0836,28.15,79800.0
2010-10-12 12:55:00,33.91,33.92,33.86,33.88,50000.0,28.15,28.1583,28.1085,28.1251,50000.0
2010-10-12 13:00:00,33.88,33.88,33.72,33.72,96800.0,28.1251,28.1251,27.9923,27.9923,96800.0
2010-10-12 13:05:00,33.73,33.75,33.67,33.75,60200.0,28.0006,28.0172,27.9507,28.0172,60200.0
2010-10-12 13:10:00,33.75,33.78,33.65,33.65,50000.0,28.0172,28.0421,27.9341,27.9341,50000.0
2010-10-12 13:15:00,33.64,33.7,33.64,33.68,40000.0,27.9258,27.9756,27.9258,27.959,40000.0
2010-10-12 13:20:00,33.67,33.68,33.62,33.62,22000.0,27.9507,27.959,27.9092,27.9092,22000.0
2010-10-12 13:25:00,33.62,33.63,33.56,33.57,34200.0,27.9092,27.9175,27.8594,27.8677,34200.0
2010-10-12 13:30:00,33.57,33.57,33.49,33.52,61800.0,27.8677,27.8677,27.8013,27.8262,61800.0
2010-10-12 13:35:00,33.52,33.54,33.51,33.53,35800.0,27.8262,27.8428,27.8179,27.8345,35800.0
2010-10-12 13:40:00,33.53,33.54,33.49,33.5,41800.0,27.8345,27.8428,27.8013,27.8096,41800.0
2010-10-12 13:45:00,33.5,33.57,33.5,33.55,28000.0,27.8096,27.8677,27.8096,27.8511,28000.0
2010-10-12 13:50:00,33.53,33.58,33.51,33.58,18600.0,27.8345,27.876,27.8179,27.876,18600.0
2010-10-12 13:55:00,33.58,33.62,33.55,33.57,26000.0,27.876,27.9092,27.8511,27.8677,26000.0
2010-10-12 14:00:00,33.56,33.62,33.49,33.58,68200.0,27.8594,27.9092,27.8013,27.876,68200.0
2010-10-12 14:05:00,33.58,33.58,33.52,33.55,25200.0,27.876,27.876,27.8262,27.8511,25200.0
2010-10-12 14:10:00,33.55,33.73,33.55,33.73,30400.0,27.8511,28.0006,27.8511,28.0006,30400.0
2010-10-12 14:15:00,33.73,33.75,33.71,33.74,23400.0,28.0006,28.0172,27.984,28.0089,23400.0
2010-10-12 14:20:00,33.73,33.74,33.69,33.69,25800.0,28.0006,28.0089,27.9673,27.9673,25800.0
2010-10-12 14:25:00,33.7,33.74,33.69,33.72,21800.0,27.9756,28.0089,27.9673,27.9923,21800.0
2010-10-12 14:30:00,33.72,33.73,33.62,33.64,39200.0,27.9923,28.0006,27.9092,27.9258,39200.0
2010-10-12 14:35:00,33.64,33.68,33.64,33.65,24600.0,27.9258,27.959,27.9258,27.9341,24600.0
2010-10-12 14:40:00,33.66,33.72,33.64,33.71,61800.0,27.9424,27.9923,27.9258,27.984,61800.0
2010-10-12 14:45:00,33.71,33.74,33.7,33.71,34000.0,27.984,28.0089,27.9756,27.984,34000.0
2010-10-12 14:50:00,33.71,33.77,33.71,33.77,27200.0,27.984,28.0338,27.984,28.0338,27200.0
2010-10-12 14:55:00,33.77,33.77,33.72,33.72,45200.0,28.0338,28.0338,27.9923,27.9923,45200.0
2010-10-12 15:00:00,33.72,33.72,33.6,33.62,70800.0,27.9923,27.9923,27.8926,27.9092,70800.0
2010-10-12 15:05:00,33.62,33.64,33.57,33.58,79400.0,27.9092,27.9258,27.8677,27.876,79400.0
2010-10-12 15:10:00,33.58,33.63,33.58,33.63,71600.0,27.876,27.9175,27.876,27.9175,71600.0
2010-10-12 15:15:00,33.63,33.68,33.63,33.63,68400.0,27.9175,27.959,27.9175,27.9175,68400.0
2010-10-12 15:20:00,33.63,33.7,33.62,33.66,106000.0,27.9175,27.9756,27.9092,27.9424,106000.0
2010-10-12 15:25:00,33.67,33.73,33.65,33.73,50400.0,27.9507,28.0006,27.9341,28.0006,50400.0
2010-10-12 15:30:00,33.73,33.73,33.7,33.71,70600.0,28.0006,28.0006,27.9756,27.984,70600.0
2010-10-12 15:35:00,33.7,33.71,33.63,33.63,70800.0,27.9756,27.984,27.9175,27.9175,70800.0
2010-10-12 15:40:00,33.64,33.64,33.56,33.57,84400.0,27.9258,27.9258,27.8594,27.8677,84400.0
2010-10-12 15:45:00,33.56,33.58,33.53,33.54,109600.0,27.8594,27.876,27.8345,27.8428,109600.0
2010-10-12 15:50:00,33.55,33.57,33.52,33.54,124600.0,27.8511,27.8677,27.8262,27.8428,124600.0
2010-10-12 15:55:00,33.53,33.53,33.49,33.51,120400.0,27.8345,27.8345,27.8013,27.8179,120400.0
2010-10-13 09:30:00,33.67,33.67,33.52,33.53,64800.0,27.9507,27.9507,27.8262,27.8345,64800.0
2010-10-13 09:35:00,33.54,33.56,33.38,33.41,79800.0,27.8428,27.8594,27.71,27.7349,79800.0
2010-10-13 09:40:00,33.43,33.5,33.36,33.49,62000.0,27.7515,27.8096,27.6934,27.8013,62000.0
2010-10-13 09:45:00,33.5,33.52,33.48,33.49,58000.0,27.8096,27.8262,27.793,27.8013,58000.0
2010-10-13 09:50:00,33.49,33.49,33.38,33.41,122000.0,27.8013,27.8013,27.71,27.7349,122000.0
2010-10-13 09:55:00,33.41,33.42,33.37,33.37,37000.0,27.7349,27.7432,27.7017,27.7017,37000.0
2010-10-13 10:00:00,33.37,33.43,33.36,33.42,92600.0,27.7017,27.7515,27.6934,27.7432,92600.0
2010-10-13 10:05:00,33.41,33.41,33.34,33.36,18400.0,27.7349,27.7349,27.6768,27.6934,18400.0
2010-10-13 10:10:00,33.37,33.37,33.28,33.29,20800.0,27.7017,27.7017,27.627,27.6353,20800.0
2010-10-13 10:15:00,33.29,33.31,33.23,33.24,41400.0,27.6353,27.6519,27.5855,27.5938,41400.0
2010-10-13 10:20:00,33.24,33.41,33.22,33.41,45600.0,27.5938,27.7349,27.5772,27.7349,45600.0
2010-10-13 10:25:00,33.4,33.43,33.27,33.27,19200.0,27.7266,27.7515,27.6187,27.6187,19200.0
2010-10-13 10:30:00,33.28,33.3,33.2,33.23,26200.0,27.627,27.6436,27.5606,27.5855,26200.0
2010-10-13 10:35:00,33.24,33.27,33.23,33.27,14600.0,27.5938,27.6187,27.5855,27.6187,14600.0
2010-10-13 10:40:00,33.27,33.34,33.25,33.3,35000.0,27.6187,27.6768,27.6021,27.6436,35000.0
2010-10-13 10:45:00,33.3,33.3,33.23,33.24,12800.0,27.6436,27.6436,27.5855,27.5938,12800.0
2010-10-13 10:50:00,33.22,33.26,33.21,33.26,27800.0,27.5772,27.6104,27.5689,27.6104,27800.0
2010-10-13 10:55:00,33.26,33.27,33.17,33.22,33200.0,27.6104,27.6187,27.5357,27.5772,33200.0
2010-10-13 11:00:00,33.23,33.23,33.18,33.19,26400.0,27.5855,27.5855,27.544,27.5523,26400.0
2010-10-13 11:05:00,33.19,33.38,33.19,33.38,74600.0,27.5523,27.71,27.5523,27.71,74600.0
2010-10-13 11:10:00,33.38,33.43,33.37,33.43,54200.0,27.71,27.7515,27.7017,27.7515,54200.0
2010-10-13 11:15:00,33.43,33.43,33.33,33.33,28800.0,27.7515,27.7515,27.6685,27.6685,28800.0
2010-10-13 11:20:00,33.33,33.4,33.33,33.33,21200.0,27.6685,27.7266,27.6685,27.6685,21200.0
2010-10-13 11:25:00,33.33,33.34,33.29,33.34,27200.0,27.6685,27.6768,27.6353,27.6768,27200.0
2010-10-13 11:30:00,33.35,33.35,33.29,33.29,12600.0,27.6851,27.6851,27.6353,27.6353,12600.0
2010-10-13 11:35:00,33.29,33.3,33.18,33.18,36200.0,27.6353,27.6436,27.544,27.544,36200.0
2010-10-13 11:40:00,33.19,33.19,33.13,33.15,43000.0,27.5523,27.5523,27.5025,27.5191,43000.0
2010-10-13 11:45:00,33.15,33.18,33.15,33.18,48000.0,27.5191,27.544,27.5191,27.544,48000.0
2010-10-13 11:50:00,33.18,33.19,33.17,33.18,29600.0,27.544,27.5523,27.5357,27.544,29600.0
2010-10-13 11:55:00,33.18,33.2,33.17,33.17,15600.0,27.544,27.5606,27.5357,27.5357,15600.0
2010-10-13 12:00:00,33.18,33.2,33.17,33.17,29800.0,27.544,27.5606,27.5357,27.5357,29800.0
2010-10-13 12:05:00,33.17,33.17,33.09,33.1,29200.0,27.5357,27.5357,27.4693,27.4776,29200.0
2010-10-13 12:10:00,33.09,33.12,33.09,33.11,25000.0,27.4693,27.4942,27.4693,27.4859,25000.0
2010-10-13 12:15:00,33.1,33.12,33.08,33.1,41800.0,27.4776,27.4942,27.461,27.4776,41800.0
2010-10-13 12:20:00,33.12,33.2,33.12,33.15,34200.0,27.4942,27.5606,27.4942,27.5191,34200.0
2010-10-13 12:25:00,33.15,33.17,33.13,33.16,22600.0,27.5191,27.5357,27.5025,27.5274,22600.0
2010-10-13 12:30:00,33.17,33.18,33.14,33.18,14400.0,27.5357,27.544,27.5108,27.544,14400.0
2010-10-13 12:35:00,33.19,33.24,33.19,33.22,20200.0,27.5523,27.5938,27.5523,27.5772,20200.0
2010-10-13 12:40:00,33.22,33.22,33.17,33.17,16000.0,27.5772,27.5772,27.5357,27.5357,16000.0
2010-10-13 12:45:00,33.18,33.19,33.17,33.18,11800.0,27.544,27.5523,27.5357,27.544,11800.0
2010-10-13 12:50:00,33.18,33.25,33.15,33.25,54400.0,27.544,27.6021,27.5191,27.6021,54400.0
2010-10-13 12:55:00,33.25,33.26,33.24,33.24,32000.0,27.6021,27.6104,27.5938,27.5938,32000.0
2010-10-13 13:00:00,33.24,33.25,33.18,33.2,30000.0,27.5938,27.6021,27.544,27.5606,30000.0
2010-10-13 13:05:00,33.21,33.23,33.21,33.21,13200.0,27.5689,27.5855,27.5689,27.5689,13200.0
2010-10-13 13:10:00,33.22,33.24,33.22,33.22,13400.0,27.5772,27.5938,27.5772,27.5772,13400.0
2010-10-13 13:15:00,33.22,33.26,33.22,33.25,20800.0,27.5772,27.6104,27.5772,27.6021,20800.0
2010-10-13 13:20:00,33.25,33.26,33.22,33.23,20800.0,27.6021,27.6104,27.5772,27.5855,20800.0
2010-10-13 13:25:00,33.23,33.25,33.2,33.2,21000.0,27.5855,27.6021,27.5606,27.5606,21000.0
2010-10-13 13:30:00,33.21,33.24,33.21,33.24,19600.0,27.5689,27.5938,27.5689,27.5938,19600.0
2010-10-13 13:35:00,33.24,33.26,33.24,33.25,22200.0,27.5938,27.6104,27.5938,27.6021,22200.0
2010-10-13 13:40:00,33.26,33.26,33.21,33.21,33800.0,27.6104,27.6104,27.5689,27.5689,33800.0
2010-10-13 13:45:00,33.21,33.21,33.18,33.19,23200.0,27.5689,27.5689,27.544,27.5523,23200.0
2010-10-13 13:50:00,33.2,33.22,33.18,33.21,19600.0,27.5606,27.5772,27.544,27.5689,19600.0
2010-10-13 13:55:00,33.21,33.3,33.21,33.29,118200.0,27.5689,27.6436,27.5689,27.6353,118200.0
2010-10-13 14:00:00,33.29,33.37,33.29,33.34,30200.0,27.6353,27.7017,27.6353,27.6768,30200.0
2010-10-13 14:05:00,33.34,33.35,33.3,33.35,26000.0,27.6768,27.6851,27.6436,27.6851,26000.0
2010-10-13 14:10:00,33.35,33.48,33.35,33.48,36400.0,27.6851,27.793,27.6851,27.793,36400.0
2010-10-13 14:15:00,33.48,33.51,33.45,33.51,45600.0,27.793,27.8179,27.7681,27.8179,45600.0
2010-10-13 14:20:00,33.5,33.51,33.41,33.42,56200.0,27.8096,27.8179,27.7349,27.7432,56200.0
2010-10-13 14:25:00,33.41,33.46,33.41,33.45,89600.0,27.7349,27.7764,27.7349,27.7681,89600.0
2010-10-13 14:30:00,33.45,33.5,33.44,33.48,70600.0,27.7681,27.8096,27.7598,27.793,70600.0
2010-10-13 14:35:00,33.48,33.5,33.47,33.48,67800.0,27.793,27.8096,27.7847,27.793,67800.0
2010-10-13 14:40:00,33.48,33.49,33.45,33.46,36800.0,27.793,27.8013,27.7681,27.7764,36800.0
2010-10-13 14:45:00,33.46,33.46,33.37,33.4,38600.0,27.7764,27.7764,27.7017,27.7266,38600.0
2010-10-13 14:50:00,33.4,33.41,33.37,33.37,23200.0,27.7266,27.7349,27.7017,27.7017,23200.0
2010-10-13 14:55:00,33.37,33.38,33.35,33.38,21600.0,27.7017,27.71,27.6851,27.71,21600.0
2010-10-13 15:00:00,33.38,33.42,33.38,33.38,36200.0,27.71,27.7432,27.71,27.71,36200.0
2010-10-13 15:05:00,33.38,33.4,33.35,33.36,43000.0,27.71,27.7266,27.6851,27.6934,43000.0
2010-10-13 15:10:00,33.36,33.36,33.32,33.33,42800.0,27.6934,27.6934,27.6602,27.6685,42800.0
2010-10-13 15:15:00,33.33,33.35,33.31,33.32,51400.0,27.6685,27.6851,27.6519,27.6602,51400.0
2010-10-13 15:20:00,33.33,33.33,33.29,33.32,61800.0,27.6685,27.6685,27.6353,27.6602,61800.0
2010-10-13 15:25:00,33.32,33.33,33.24,33.24,40000.0,27.6602,27.6685,27.5938,27.5938,40000.0
2010-10-13 15:30:00,33.24,33.31,33.24,33.3,45400.0,27.5938,27.6519,27.5938,27.6436,45400.0
2010-10-13 15:35:00,33.3,33.34,33.28,33.28,59200.0,27.6436,27.6768,27.627,27.627,59200.0
2010-10-13 15:40:00,33.28,33.36,33.27,33.35,40200.0,27.627,27.6934,27.6187,27.6851,40200.0
2010-10-13 15:45:00,33.35,33.35,33.27,33.28,60200.0,27.6851,27.6851,27.6187,27.627,60200.0
2010-10-13 15:50:00,33.28,33.31,33.24,33.26,72400.0,27.627,27.6519,27.5938,27.6104,72400.0
2010-10-13 15:55:00,33.25,33.3,33.24,33.29,109800.0,27.6021,27.6436,27.5938,27.6353,109800.0
2010-10-14 09:30:00,33.29,33.45,33.29,33.45,18600.0,27.6353,27.7681,27.6353,27.7681,18600.0
2010-10-14 09:35:00,33.43,33.43,33.29,33.32,15800.0,27.7515,27.7515,27.6353,27.6602,15800.0
2010-10-14 09:40:00,33.32,33.33,33.26,33.28,27000.0,27.6602,27.6685,27.6104,27.627,27000.0
2010-10-14 09:45:00,33.28,33.29,33.23,33.23,14200.0,27.627,27.6353,27.5855,27.5855,14200.0
2010-10-14 09:50:00,33.23,33.23,33.18,33.21,17200.0,27.5855,27.5855,27.544,27.5689,17200.0
2010-10-14 09:55:00,33.21,33.21,33.1,33.1,13600.0,27.5689,27.5689,27.4776,27.4776,13600.0
2010-10-14 10:00:00,33.11,33.17,33.1,33.13,17400.0,27.4859,27.5357,27.4776,27.5025,17400.0
2010-10-14 10:05:00,33.14,33.15,33.11,33.12,17400.0,27.5108,27.5191,27.4859,27.4942,17400.0
2010-10-14 10:10:00,33.12,33.13,32.99,32.99,50200.0,27.4942,27.5025,27.3863,27.3863,50200.0
2010-10-14 10:15:00,32.99,33.03,32.99,33.0,25400.0,27.3863,27.4195,27.3863,27.3946,25400.0
2010-10-14 10:20:00,33.01,33.02,32.99,33.01,23200.0,27.4029,27.4112,27.3863,27.4029,23200.0
2010-10-14 10:25:00,33.01,33.02,32.96,32.96,20800.0,27.4029,27.4112,27.3613,27.3613,20800.0
2010-10-14 10:30:00,32.96,33.01,32.96,33.01,12200.0,27.3613,27.4029,27.3613,27.4029,12200.0
2010-10-14 10:35:00,33.01,33.06,33.01,33.05,14000.0,27.4029,27.4444,27.4029,27.4361,14000.0
2010-10-14 10:40:00,33.04,33.1,33.04,33.09,14800.0,27.4278,27.4776,27.4278,27.4693,14800.0
2010-10-14 10:45:00,33.1,33.17,33.09,33.16,9000.0,27.4776,27.5357,27.4693,27.5274,9000.0
2010-10-14 10:50:00,33.17,33.19,33.13,33.13,30400.0,27.5357,27.5523,27.5025,27.5025,30400.0
2010-10-14 10:55:00,33.13,33.13,33.11,33.13,8600.0,27.5025,27.5025,27.4859,27.5025,8600.0
2010-10-14 11:00:00,33.12,33.13,33.09,33.13,9400.0,27.4942,27.5025,27.4693,27.5025,9400.0
2010-10-14 11:05:00,33.14,33.14,33.12,33.14,10800.0,27.5108,27.5108,27.4942,27.5108,10800.0
2010-10-14 11:10:00,33.13,33.13,33.1,33.12,8400.0,27.5025,27.5025,27.4776,27.4942,8400.0
2010-10-14 11:15:00,33.12,33.13,33.1,33.13,12800.0,27.4942,27.5025,27.4776,27.5025,12800.0
2010-10-14 11:20:00,33.13,33.13,33.08,33.08,16400.0,27.5025,27.5025,27.461,27.461,16400.0
2010-10-14 11:25:00,33.07,33.07,33.0,33.0,21000.0,27.4527,27.4527,27.3946,27.3946,21000.0
2010-10-14 11:30:00,33.0,33.02,32.98,33.0,19200.0,27.3946,27.4112,27.3779,27.3946,19200.0
2010-10-14 11:35:00,33.02,33.02,32.95,32.95,20600.0,27.4112,27.4112,27.353,27.353,20600.0
2010-10-14 11:40:00,32.95,32.97,32.92,32.92,12000.0,27.353,27.3696,27.3281,27.3281,12000.0
2010-10-14 11:45:00,32.92,32.92,32.83,32.86,42000.0,27.3281,27.3281,27.2534,27.2783,42000.0
2010-10-14 11:50:00,32.86,32.92,32.85,32.9,15800.0,27.2783,27.3281,27.27,27.3115,15800.0
2010-10-14 11:55:00,32.91,32.95,32.88,32.95,9400.0,27.3198,27.353,27.2949,27.353,9400.0
2010-10-14 12:00:00,32.94,32.97,32.93,32.95,23200.0,27.3447,27.3696,27.3364,27.353,23200.0
2010-10-14 12:05:00,32.95,32.96,32.95,32.96,11000.0,27.353,27.3613,27.353,27.3613,11000.0
2010-10-14 12:10:00,32.96,32.96,32.95,32.95,23600.0,27.3613,27.3613,27.353,27.353,23600.0
2010-10-14 12:15:00,32.95,32.95,32.9,32.91,12000.0,27.353,27.353,27.3115,27.3198,12000.0
2010-10-14 12:20:00,32.92,32.93,32.85,32.85,40200.0,27.3281,27.3364,27.27,27.27,40200.0
2010-10-14 12:25:00,32.86,32.86,32.82,32.85,19000.0,27.2783,27.2783,27.2451,27.27,19000.0
2010-10-14 12:30:00,32.86,32.86,32.8,32.82,39400.0,27.2783,27.2783,27.2285,27.2451,39400.0
2010-10-14 12:35:00,32.81,32.85,32.8,32.82,16600.0,27.2368,27.27,27.2285,27.2451,16600.0
2010-10-14 12:40:00,32.82,32.85,32.81,32.81,18800.0,27.2451,27.27,27.2368,27.2368,18800.0
2010-10-14 12:45:00,32.82,32.85,32.82,32.83,19800.0,27.2451,27.27,27.2451,27.2534,19800.0
2010-10-14 12:50:00,32.83,32.88,32.83,32.87,16600.0,27.2534,27.2949,27.2534,27.2866,16600.0
2010-10-14 12:55:00,32.88,32.9,32.88,32.88,11000.0,27.2949,27.3115,27.2949,27.2949,11000.0
2010-10-14 13:00:00,32.88,32.93,32.87,32.91,21200.0,27.2949,27.3364,27.2866,27.3198,21200.0
2010-10-14 13:05:00,32.91,32.93,32.89,32.92,62800.0,27.3198,27.3364,27.3032,27.3281,62800.0
2010-10-14 13:10:00,32.91,32.92,32.88,32.88,23000.0,27.3198,27.3281,27.2949,27.2949,23000.0
2010-10-14 13:15:00,32.9,32.9,32.88,32.89,14600.0,27.3115,27.3115,27.2949,27.3032,14600.0
2010-10-14 13:20:00,32.88,32.88,32.86,32.87,9400.0,27.2949,27.2949,27.2783,27.2866,9400.0
2010-10-14 13:25:00,32.87,32.92,32.86,32.91,12200.0,27.2866,27.3281,27.2783,27.3198,12200.0
2010-10-14 13:30:00,32.91,33.01,32.91,32.99,47000.0,27.3198,27.4029,27.3198,27.3863,47000.0
2010-10-14 13:35:00,32.99,33.01,32.96,33.0,12800.0,27.3863,27.4029,27.3613,27.3946,12800.0
2010-10-14 13:40:00,33.01,33.02,32.96,32.96,11800.0,27.4029,27.4112,27.3613,27.3613,11800.0
2010-10-14 13:45:00,32.98,32.99,32.96,32.97,8600.0,27.3779,27.3863,27.3613,27.3696,8600.0
2010-10-14 13:50:00,32.97,33.01,32.97,33.01,23000.0,27.3696,27.4029,27.3696,27.4029,23000.0
2010-10-14 13:55:00,33.01,33.03,32.99,33.03,10600.0,27.4029,27.4195,27.3863,27.4195,10600.0
2010-10-14 14:00:00,33.03,33.05,33.02,33.05,13000.0,27.4195,27.4361,27.4112,27.4361,13000.0
2010-10-14 14:05:00,33.05,33.06,33.02,33.03,17000.0,27.4361,27.4444,27.4112,27.4195,17000.0
2010-10-14 14:10:00,33.04,33.06,33.03,33.04,21000.0,27.4278,27.4444,27.4195,27.4278,21000.0
2010-10-14 14:15:00,33.05,33.05,33.0,33.04,14800.0,27.4361,27.4361,27.3946,27.4278,14800.0
2010-10-14 14:20:00,33.04,33.06,33.02,33.04,20400.0,27.4278,27.4444,27.4112,27.4278,20400.0
2010-10-14 14:25:00,33.03,33.05,33.02,33.02,11000.0,27.4195,27.4361,27.4112,27.4112,11000.0
2010-10-14 14:30:00,33.02,33.06,33.02,33.02,16800.0,27.4112,27.4444,27.4112,27.4112,16800.0
2010-10-14 14:35:00,33.01,33.05,32.99,33.01,19600.0,27.4029,27.4361,27.3863,27.4029,19600.0
2010-10-14 14:40:00,33.01,33.03,33.0,33.02,19800.0,27.4029,27.4195,27.3946,27.4112,19800.0
2010-10-14 14:45:00,33.02,33.05,33.0,33.05,34800.0,27.4112,27.4361,27.3946,27.4361,34800.0
2010-10-14 14:50:00,33.05,33.08,33.05,33.06,9000.0,27.4361,27.461,27.4361,27.4444,9000.0
2010-10-14 14:55:00,33.06,33.06,33.01,33.02,32000.0,27.4444,27.4444,27.4029,27.4112,32000.0
2010-10-14 15:00:00,33.01,33.02,32.99,33.02,20000.0,27.4029,27.4112,27.3863,27.4112,20000.0
2010-10-14 15:05:00,33.02,33.08,33.02,33.08,31200.0,27.4112,27.461,27.4112,27.461,31200.0
2010-10-14 15:10:00,33.08,33.1,33.07,33.1,30000.0,27.461,27.4776,27.4527,27.4776,30000.0
2010-10-14 15:15:00,33.1,33.14,33.1,33.1,29000.0,27.4776,27.5108,27.4776,27.4776,29000.0
2010-10-14 15:20:00,33.11,33.18,33.11,33.17,40000.0,27.4859,27.544,27.4859,27.5357,40000.0
2010-10-14 15:25:00,33.16,33.17,33.13,33.13,24400.0,27.5274,27.5357,27.5025,27.5025,24400.0
2010-10-14 15:30:00,33.13,33.17,33.11,33.16,38200.0,27.5025,27.5357,27.4859,27.5274,38200.0
2010-10-14 15:35:00,33.16,33.22,33.15,33.22,95400.0,27.5274,27.5772,27.5191,27.5772,95400.0
2010-10-14 15:40:00,33.22,33.24,33.2,33.2,67200.0,27.5772,27.5938,27.5606,27.5606,67200.0
2010-10-14 15:45:00,33.2,33.23,33.18,33.22,95200.0,27.5606,27.5855,27.544,27.5772,95200.0
2010-10-14 15:50:00,33.22,33.26,33.21,33.24,62600.0,27.5772,27.6104,27.5689,27.5938,62600.0
2010-10-14 15:55:00,33.24,33.3,33.24,33.27,150400.0,27.5938,27.6436,27.5938,27.6187,150400.0
2010-10-15 09:30:00,33.52,33.76,33.52,33.68,154800.0,27.8262,28.0255,27.8262,27.959,154800.0
2010-10-15 09:35:00,33.63,33.76,33.63,33.72,33600.0,27.9175,28.0255,27.9175,27.9923,33600.0
2010-10-15 09:40:00,33.71,33.71,33.62,33.65,21200.0,27.984,27.984,27.9092,27.9341,21200.0
2010-10-15 09:45:00,33.65,33.79,33.63,33.79,44600.0,27.9341,28.0504,27.9175,28.0504,44600.0
2010-10-15 09:50:00,33.77,33.8,33.7,33.74,38200.0,28.0338,28.0587,27.9756,28.0089,38200.0
2010-10-15 09:55:00,33.74,33.84,33.67,33.7,33800.0,28.0089,28.0919,27.9507,27.9756,33800.0
2010-10-15 10:00:00,33.66,33.73,33.63,33.66,32200.0,27.9424,28.0006,27.9175,27.9424,32200.0
2010-10-15 10:05:00,33.64,33.71,33.64,33.7,27200.0,27.9258,27.984,27.9258,27.9756,27200.0
2010-10-15 10:10:00,33.71,33.74,33.66,33.74,21800.0,27.984,28.0089,27.9424,28.0089,21800.0
2010-10-15 10:15:00,33.73,33.77,33.7,33.71,40600.0,28.0006,28.0338,27.9756,27.984,40600.0
2010-10-15 10:20:00,33.72,33.74,33.66,33.71,61600.0,27.9923,28.0089,27.9424,27.984,61600.0
2010-10-15 10:25:00,33.7,33.72,33.65,33.7,24200.0,27.9756,27.9923,27.9341,27.9756,24200.0
2010-10-15 10:30:00,33.69,33.69,33.61,33.66,27800.0,27.9673,27.9673,27.9009,27.9424,27800.0
2010-10-15 10:35:00,33.67,33.69,33.63,33.64,14200.0,27.9507,27.9673,27.9175,27.9258,14200.0
2010-10-15 10:40:00,33.65,33.69,33.65,33.65,14400.0,27.9341,27.9673,27.9341,27.9341,14400.0
2010-10-15 10:45:00,33.66,33.67,33.62,33.66,26200.0,27.9424,27.9507,27.9092,27.9424,26200.0
2010-10-15 10:50:00,33.66,33.69,33.63,33.69,16800.0,27.9424,27.9673,27.9175,27.9673,16800.0
2010-10-15 10:55:00,33.69,33.69,33.63,33.63,15800.0,27.9673,27.9673,27.9175,27.9175,15800.0
2010-10-15 11:00:00,33.63,33.7,33.63,33.66,23800.0,27.9175,27.9756,27.9175,27.9424,23800.0
2010-10-15 11:05:00,33.65,33.7,33.65,33.69,23600.0,27.9341,27.9756,27.9341,27.9673,23600.0
2010-10-15 11:10:00,33.69,33.7,33.67,33.67,21600.0,27.9673,27.9756,27.9507,27.9507,21600.0
2010-10-15 11:15:00,33.67,33.7,33.66,33.68,11200.0,27.9507,27.9756,27.9424,27.959,11200.0
2010-10-15 11:20:00,33.67,33.67,33.65,33.65,8000.0,27.9507,27.9507,27.9341,27.9341,8000.0
2010-10-15 11:25:00,33.64,33.65,33.62,33.63,37600.0,27.9258,27.9341,27.9092,27.9175,37600.0
2010-10-15 11:30:00,33.63,33.68,33.63,33.68,18200.0,27.9175,27.959,27.9175,27.959,18200.0
2010-10-15 11:35:00,33.68,33.71,33.65,33.66,21000.0,27.959,27.984,27.9341,27.9424,21000.0
2010-10-15 11:40:00,33.65,33.65,33.63,33.63,11600.0,27.9341,27.9341,27.9175,27.9175,11600.0
2010-10-15 11:45:00,33.63,33.63,33.57,33.57,16200.0,27.9175,27.9175,27.8677,27.8677,16200.0
2010-10-15 11:50:00,33.58,33.64,33.58,33.6,36200.0,27.876,27.9258,27.876,27.8926,36200.0
2010-10-15 11:55:00,33.61,33.61,33.56,33.58,12000.0,27.9009,27.9009,27.8594,27.876,12000.0
2010-10-15 12:00:00,33.58,33.63,33.57,33.58,12600.0,27.876,27.9175,27.8677,27.876,12600.0
2010-10-15 12:05:00,33.58,33.58,33.53,33.58,9800.0,27.876,27.876,27.8345,27.876,9800.0
2010-10-15 12:10:00,33.57,33.57,33.53,33.53,25200.0,27.8677,27.8677,27.8345,27.8345,25200.0
2010-10-15 12:15:00,33.55,33.62,33.54,33.61,12200.0,27.8511,27.9092,27.8428,27.9009,12200.0
2010-10-15 12:20:00,33.6,33.63,33.6,33.6,13000.0,27.8926,27.9175,27.8926,27.8926,13000.0
2010-10-15 12:25:00,33.59,33.65,33.59,33.65,15200.0,27.8843,27.9341,27.8843,27.9341,15200.0
2010-10-15 12:30:00,33.65,33.7,33.65,33.68,12600.0,27.9341,27.9756,27.9341,27.959,12600.0
2010-10-15 12:35:00,33.67,33.68,33.66,33.67,8800.0,27.9507,27.959,27.9424,27.9507,8800.0
2010-10-15 12:40:00,33.68,33.69,33.63,33.63,9200.0,27.959,27.9673,27.9175,27.9175,9200.0
2010-10-15 12:45:00,33.64,33.68,33.64,33.68,7000.0,27.9258,27.959,27.9258,27.959,7000.0
2010-10-15 12:50:00,33.69,33.7,33.67,33.69,10000.0,27.9673,27.9756,27.9507,27.9673,10000.0
2010-10-15 12:55:00,33.69,33.7,33.67,33.67,10600.0,27.9673,27.9756,27.9507,27.9507,10600.0
2010-10-15 13:00:00,33.69,33.7,33.66,33.67,19000.0,27.9673,27.9756,27.9424,27.9507,19000.0
2010-10-15 13:05:00,33.67,33.7,33.67,33.69,8800.0,27.9507,27.9756,27.9507,27.9673,8800.0
2010-10-15 13:10:00,33.69,33.69,33.66,33.66,8800.0,27.9673,27.9673,27.9424,27.9424,8800.0
2010-10-15 13:15:00,33.66,33.67,33.64,33.64,7000.0,27.9424,27.9507,27.9258,27.9258,7000.0
2010-10-15 13:20:00,33.63,33.68,33.63,33.63,12400.0,27.9175,27.959,27.9175,27.9175,12400.0
2010-10-15 13:25:00,33.63,33.65,33.63,33.65,6400.0,27.9175,27.9341,27.9175,27.9341,6400.0
2010-10-15 13:30:00,33.65,33.66,33.63,33.63,7800.0,27.9341,27.9424,27.9175,27.9175,7800.0
2010-10-15 13:35:00,33.63,33.63,33.6,33.6,25600.0,27.9175,27.9175,27.8926,27.8926,25600.0
2010-10-15 13:40:00,33.6,33.6,33.52,33.57,26600.0,27.8926,27.8926,27.8262,27.8677,26600.0
2010-10-15 13:45:00,33.57,33.58,33.5,33.58,15600.0,27.8677,27.876,27.8096,27.876,15600.0
2010-10-15 13:50:00,33.58,33.63,33.57,33.58,15800.0,27.876,27.9175,27.8677,27.876,15800.0
2010-10-15 13:55:00,33.59,33.59,33.52,33.56,13800.0,27.8843,27.8843,27.8262,27.8594,13800.0
2010-10-15 14:00:00,33.56,33.56,33.51,33.54,15400.0,27.8594,27.8594,27.8179,27.8428,15400.0
2010-10-15 14:05:00,33.53,33.6,33.52,33.59,16800.0,27.8345,27.8926,27.8262,27.8843,16800.0
2010-10-15 14:10:00,33.6,33.63,33.58,33.63,19200.0,27.8926,27.9175,27.876,27.9175,19200.0
2010-10-15 14:15:00,33.63,33.65,33.62,33.63,21600.0,27.9175,27.9341,27.9092,27.9175,21600.0
2010-10-15 14:20:00,33.63,33.64,33.61,33.63,20800.0,27.9175,27.9258,27.9009,27.9175,20800.0
2010-10-15 14:25:00,33.63,33.7,33.63,33.67,13800.0,27.9175,27.9756,27.9175,27.9507,13800.0
2010-10-15 14:30:00,33.67,33.7,33.67,33.69,20000.0,27.9507,27.9756,27.9507,27.9673,20000.0
2010-10-15 14:35:00,33.69,33.7,33.65,33.67,15400.0,27.9673,27.9756,27.9341,27.9507,15400.0
2010-10-15 14:40:00,33.68,33.69,33.66,33.69,31200.0,27.959,27.9673,27.9424,27.9673,31200.0
2010-10-15 14:45:00,33.69,33.69,33.67,33.67,68200.0,27.9673,27.9673,27.9507,27.9507,68200.0
2010-10-15 14:50:00,33.67,33.7,33.66,33.68,21800.0,27.9507,27.9756,27.9424,27.959,21800.0
2010-10-15 14:55:00,33.68,33.68,33.65,33.67,30400.0,27.959,27.959,27.9341,27.9507,30400.0
2010-10-15 15:00:00,33.68,33.68,33.58,33.58,85200.0,27.959,27.959,27.876,27.876,85200.0
2010-10-15 15:05:00,33.58,33.59,33.54,33.56,43000.0,27.876,27.8843,27.8428,27.8594,43000.0
2010-10-15 15:10:00,33.57,33.58,33.55,33.57,26400.0,27.8677,27.876,27.8511,27.8677,26400.0
2010-10-15 15:15:00,33.57,33.58,33.55,33.55,53800.0,27.8677,27.876,27.8511,27.8511,53800.0
2010-10-15 15:20:00,33.55,33.57,33.55,33.57,26400.0,27.8511,27.8677,27.8511,27.8677,26400.0
2010-10-15 15:25:00,33.56,33.57,33.54,33.54,52200.0,27.8594,27.8677,27.8428,27.8428,52200.0
2010-10-15 15:30:00,33.55,33.59,33.54,33.56,110000.0,27.8511,27.8843,27.8428,27.8594,110000.0
2010-10-15 15:35:00,33.57,33.59,33.55,33.58,89600.0,27.8677,27.8843,27.8511,27.876,89600.0
2010-10-15 15:40:00,33.58,33.63,33.58,33.62,62000.0,27.876,27.9175,27.876,27.9092,62000.0
2010-10-15 15:45:00,33.62,33.64,33.6,33.63,50400.0,27.9092,27.9258,27.8926,27.9175,50400.0
2010-10-15 15:50:00,33.63,33.66,33.62,33.65,56600.0,27.9175,27.9424,27.9092,27.9341,56600.0
2010-10-15 15:55:00,33.65,33.65,33.6,33.62,77200.0,27.9341,27.9341,27.8926,27.9092,77200.0
2010-10-18 09:30:00,33.69,33.87,33.69,33.74,133000.0,27.9673,28.1168,27.9673,28.0089,133000.0
2010-10-18 09:35:00,33.74,33.74,33.63,33.63,42000.0,28.0089,28.0089,27.9175,27.9175,42000.0
2010-10-18 09:40:00,33.6,33.66,33.6,33.65,24800.0,27.8926,27.9424,27.8926,27.9341,24800.0
2010-10-18 09:45:00,33.65,33.66,33.56,33.63,39200.0,27.9341,27.9424,27.8594,27.9175,39200.0
2010-10-18 09:50:00,33.6,33.73,33.6,33.73,14000.0,27.8926,28.0006,27.8926,28.0006,14000.0
2010-10-18 09:55:00,33.73,33.91,33.72,33.91,218800.0,28.0006,28.15,27.9923,28.15,218800.0
2010-10-18 10:00:00,33.89,33.92,33.72,33.74,85400.0,28.1334,28.1583,27.9923,28.0089,85400.0
2010-10-18 10:05:00,33.72,33.74,33.71,33.74,18000.0,27.9923,28.0089,27.984,28.0089,18000.0
2010-10-18 10:10:00,33.72,33.75,33.7,33.7,25800.0,27.9923,28.0172,27.9756,27.9756,25800.0
2010-10-18 10:15:00,33.72,33.72,33.63,33.64,8800.0,27.9923,27.9923,27.9175,27.9258,8800.0
2010-10-18 10:20:00,33.65,33.67,33.6,33.64,26000.0,27.9341,27.9507,27.8926,27.9258,26000.0
2010-10-18 10:25:00,33.64,33.64,33.51,33.52,44000.0,27.9258,27.9258,27.8179,27.8262,44000.0
2010-10-18 10:30:00,33.52,33.55,33.49,33.5,14000.0,27.8262,27.8511,27.8013,27.8096,14000.0
2010-10-18 10:35:00,33.5,33.61,33.49,33.6,23200.0,27.8096,27.9009,27.8013,27.8926,23200.0
2010-10-18 10:40:00,33.6,33.6,33.52,33.59,27200.0,27.8926,27.8926,27.8262,27.8843,27200.0
2010-10-18 10:45:00,33.59,33.63,33.58,33.63,11400.0,27.8843,27.9175,27.876,27.9175,11400.0
2010-10-18 10:50:00,33.63,33.69,33.63,33.69,7400.0,27.9175,27.9673,27.9175,27.9673,7400.0
2010-10-18 10:55:00,33.69,33.73,33.68,33.72,9200.0,27.9673,28.0006,27.959,27.9923,9200.0
2010-10-18 11:00:00,33.72,33.72,33.69,33.7,6000.0,27.9923,27.9923,27.9673,27.9756,6000.0
2010-10-18 11:05:00,33.69,33.71,33.62,33.65,15800.0,27.9673,27.984,27.9092,27.9341,15800.0
2010-10-18 11:10:00,33.66,33.66,33.6,33.63,10200.0,27.9424,27.9424,27.8926,27.9175,10200.0
2010-10-18 11:15:00,33.63,33.63,33.57,33.59,4800.0,27.9175,27.9175,27.8677,27.8843,4800.0
2010-10-18 11:20:00,33.59,33.59,33.49,33.5,85400.0,27.8843,27.8843,27.8013,27.8096,85400.0
2010-10-18 11:25:00,33.51,33.52,33.49,33.51,10800.0,27.8179,27.8262,27.8013,27.8179,10800.0
2010-10-18 11:30:00,33.51,33.52,33.48,33.49,9200.0,27.8179,27.8262,27.793,27.8013,9200.0
2010-10-18 11:35:00,33.49,33.49,33.45,33.47,5400.0,27.8013,27.8013,27.7681,27.7847,5400.0
2010-10-18 11:40:00,33.47,33.48,33.44,33.45,7200.0,27.7847,27.793,27.7598,27.7681,7200.0
2010-10-18 11:45:00,33.45,33.47,33.44,33.44,17600.0,27.7681,27.7847,27.7598,27.7598,17600.0
2010-10-18 11:50:00,33.45,33.45,33.35,33.37,30400.0,27.7681,27.7681,27.6851,27.7017,30400.0
2010-10-18 11:55:00,33.38,33.4,33.37,33.38,21200.0,27.71,27.7266,27.7017,27.71,21200.0
2010-10-18 12:00:00,33.4,33.43,33.39,33.42,10800.0,27.7266,27.7515,27.7183,27.7432,10800.0
2010-10-18 12:05:00,33.43,33.45,33.42,33.43,13400.0,27.7515,27.7681,27.7432,27.7515,13400.0
2010-10-18 12:10:00,33.45,33.47,33.44,33.46,3800.0,27.7681,27.7847,27.7598,27.7764,3800.0
2010-10-18 12:15:00,33.46,33.48,33.46,33.48,6400.0,27.7764,27.793,27.7764,27.793,6400.0
2010-10-18 12:20:00,33.49,33.5,33.47,33.48,7600.0,27.8013,27.8096,27.7847,27.793,7600.0
2010-10-18 12:25:00,33.48,33.48,33.39,33.39,14000.0,27.793,27.793,27.7183,27.7183,14000.0
2010-10-18 12:30:00,33.4,33.43,33.4,33.43,8000.0,27.7266,27.7515,27.7266,27.7515,8000.0
2010-10-18 12:35:00,33.43,33.44,33.41,33.42,4800.0,27.7515,27.7598,27.7349,27.7432,4800.0
2010-10-18 12:40:00,33.44,33.44,33.42,33.43,4800.0,27.7598,27.7598,27.7432,27.7515,4800.0
2010-10-18 12:45:00,33.43,33.48,33.42,33.48,4000.0,27.7515,27.793,27.7432,27.793,4000.0
2010-10-18 12:50:00,33.47,33.48,33.42,33.42,8400.0,27.7847,27.793,27.7432,27.7432,8400.0
2010-10-18 12:55:00,33.42,33.44,33.42,33.43,5600.0,27.7432,27.7598,27.7432,27.7515,5600.0
2010-10-18 13:00:00,33.44,33.46,33.44,33.46,5200.0,27.7598,27.7764,27.7598,27.7764,5200.0
2010-10-18 13:05:00,33.47,33.47,33.46,33.46,7200.0,27.7847,27.7847,27.7764,27.7764,7200.0
2010-10-18 13:10:00,33.47,33.49,33.46,33.48,8800.0,27.7847,27.8013,27.7764,27.793,8800.0
2010-10-18 13:15:00,33.48,33.49,33.48,33.48,4600.0,27.793,27.8013,27.793,27.793,4600.0
2010-10-18 13:20:00,33.49,33.49,33.48,33.48,4000.0,27.8013,27.8013,27.793,27.793,4000.0
2010-10-18 13:25:00,33.48,33.48,33.44,33.46,9000.0,27.793,27.793,27.7598,27.7764,9000.0
2010-10-18 13:30:00,33.46,33.47,33.45,33.47,6600.0,27.7764,27.7847,27.7681,27.7847,6600.0
2010-10-18 13:35:00,33.47,33.5,33.47,33.5,6000.0,27.7847,27.8096,27.7847,27.8096,6000.0
2010-10-18 13:40:00,33.51,33.52,33.51,33.52,6200.0,27.8179,27.8262,27.8179,27.8262,6200.0
2010-10-18 13:45:00,33.51,33.53,33.51,33.52,8000.0,27.8179,27.8345,27.8179,27.8262,8000.0
2010-10-18 13:50:00,33.52,33.52,33.49,33.49,7000.0,27.8262,27.8262,27.8013,27.8013,7000.0
2010-10-18 13:55:00,33.49,33.49,33.47,33.47,7600.0,27.8013,27.8013,27.7847,27.7847,7600.0
2010-10-18 14:00:00,33.46,33.49,33.46,33.46,13200.0,27.7764,27.8013,27.7764,27.7764,13200.0
2010-10-18 14:05:00,33.46,33.49,33.45,33.49,4000.0,27.7764,27.8013,27.7681,27.8013,4000.0
2010-10-18 14:10:00,33.49,33.5,33.48,33.49,11600.0,27.8013,27.8096,27.793,27.8013,11600.0
2010-10-18 14:15:00,33.49,33.52,33.49,33.52,16600.0,27.8013,27.8262,27.8013,27.8262,16600.0
2010-10-18 14:20:00,33.51,33.55,33.51,33.54,14200.0,27.8179,27.8511,27.8179,27.8428,14200.0
2010-10-18 14:25:00,33.56,33.58,33.56,33.57,15800.0,27.8594,27.876,27.8594,27.8677,15800.0
2010-10-18 14:30:00,33.57,33.57,33.55,33.56,22600.0,27.8677,27.8677,27.8511,27.8594,22600.0
2010-10-18 14:35:00,33.56,33.56,33.52,33.54,17000.0,27.8594,27.8594,27.8262,27.8428,17000.0
2010-10-18 14:40:00,33.54,33.55,33.48,33.48,16600.0,27.8428,27.8511,27.793,27.793,16600.0
2010-10-18 14:45:00,33.49,33.51,33.49,33.51,30200.0,27.8013,27.8179,27.8013,27.8179,30200.0
2010-10-18 14:50:00,33.51,33.51,33.49,33.49,11800.0,27.8179,27.8179,27.8013,27.8013,11800.0
2010-10-18 14:55:00,33.49,33.52,33.49,33.52,14200.0,27.8013,27.8262,27.8013,27.8262,14200.0
2010-10-18 15:00:00,33.51,33.55,33.51,33.54,16000.0,27.8179,27.8511,27.8179,27.8428,16000.0
2010-10-18 15:05:00,33.54,33.62,33.54,33.61,34800.0,27.8428,27.9092,27.8428,27.9009,34800.0
2010-10-18 15:10:00,33.6,33.61,33.59,33.6,14600.0,27.8926,27.9009,27.8843,27.8926,14600.0
2010-10-18 15:15:00,33.6,33.6,33.58,33.58,16400.0,27.8926,27.8926,27.876,27.876,16400.0
2010-10-18 15:20:00,33.59,33.59,33.57,33.58,23200.0,27.8843,27.8843,27.8677,27.876,23200.0
2010-10-18 15:25:00,33.59,33.6,33.57,33.59,14800.0,27.8843,27.8926,27.8677,27.8843,14800.0
2010-10-18 15:30:00,33.59,33.61,33.57,33.61,32200.0,27.8843,27.9009,27.8677,27.9009,32200.0
2010-10-18 15:35:00,33.6,33.65,33.6,33.62,23600.0,27.8926,27.9341,27.8926,27.9092,23600.0
2010-10-18 15:40:00,33.62,33.63,33.6,33.62,34000.0,27.9092,27.9175,27.8926,27.9092,34000.0
2010-10-18 15:45:00,33.61,33.61,33.52,33.53,93800.0,27.9009,27.9009,27.8262,27.8345,93800.0
2010-10-18 15:50:00,33.53,33.56,33.52,33.54,74400.0,27.8345,27.8594,27.8262,27.8428,74400.0
2010-10-18 15:55:00,33.54,33.54,33.5,33.54,92800.0,27.8428,27.8428,27.8096,27.8428,92800.0
2010-10-19 09:30:00,33.13,33.19,32.92,33.19,41800.0,27.5025,27.5523,27.3281,27.5523,41800.0
2010-10-19 09:35:00,33.16,33.27,33.14,33.22,22400.0,27.5274,27.6187,27.5108,27.5772,22400.0
2010-10-19 09:40:00,33.19,33.21,33.16,33.19,24200.0,27.5523,27.5689,27.5274,27.5523,24200.0
2010-10-19 09:45:00,33.17,33.2,33.13,33.15,18200.0,27.5357,27.5606,27.5025,27.5191,18200.0
2010-10-19 09:50:00,33.16,33.16,33.04,33.04,18800.0,27.5274,27.5274,27.4278,27.4278,18800.0
2010-10-19 09:55:00,33.04,33.16,32.99,33.12,15000.0,27.4278,27.5274,27.3863,27.4942,15000.0
2010-10-19 10:00:00,33.12,33.15,33.04,33.13,19200.0,27.4942,27.5191,27.4278,27.5025,19200.0
2010-10-19 10:05:00,33.12,33.23,33.12,33.19,20200.0,27.4942,27.5855,27.4942,27.5523,20200.0
2010-10-19 10:10:00,33.2,33.28,33.19,33.24,12200.0,27.5606,27.627,27.5523,27.5938,12200.0
2010-10-19 10:15:00,33.24,33.33,33.22,33.32,19200.0,27.5938,27.6685,27.5772,27.6602,19200.0
2010-10-19 10:20:00,33.32,33.35,33.3,33.35,27400.0,27.6602,27.6851,27.6436,27.6851,27400.0
2010-10-19 10:25:00,33.35,33.41,33.35,33.41,21000.0,27.6851,27.7349,27.6851,27.7349,21000.0
2010-10-19 10:30:00,33.42,33.46,33.41,33.43,37000.0,27.7432,27.7764,27.7349,27.7515,37000.0
2010-10-19 10:35:00,33.43,33.44,33.38,33.44,23400.0,27.7515,27.7598,27.71,27.7598,23400.0
2010-10-19 10:40:00,33.43,33.43,33.35,33.35,5600.0,27.7515,27.7515,27.6851,27.6851,5600.0
2010-10-19 10:45:00,33.35,33.38,33.34,33.35,8200.0,27.6851,27.71,27.6768,27.6851,8200.0
2010-10-19 10:50:00,33.35,33.39,33.3,33.31,10800.0,27.6851,27.7183,27.6436,27.6519,10800.0
2010-10-19 10:55:00,33.31,33.35,33.29,33.29,9200.0,27.6519,27.6851,27.6353,27.6353,9200.0
2010-10-19 11:00:00,33.27,33.31,33.24,33.31,10600.0,27.6187,27.6519,27.5938,27.6519,10600.0
2010-10-19 11:05:00,33.29,33.3,33.24,33.25,9000.0,27.6353,27.6436,27.5938,27.6021,9000.0
2010-10-19 11:10:00,33.26,33.33,33.26,33.33,8200.0,27.6104,27.6685,27.6104,27.6685,8200.0
2010-10-19 11:15:00,33.33,33.37,33.33,33.37,10000.0,27.6685,27.7017,27.6685,27.7017,10000.0
2010-10-19 11:20:00,33.34,33.35,33.27,33.27,14600.0,27.6768,27.6851,27.6187,27.6187,14600.0
2010-10-19 11:25:00,33.27,33.34,33.27,33.3,12000.0,27.6187,27.6768,27.6187,27.6436,12000.0
2010-10-19 11:30:00,33.3,33.37,33.3,33.37,12800.0,27.6436,27.7017,27.6436,27.7017,12800.0
2010-10-19 11:35:00,33.35,33.41,33.35,33.39,8200.0,27.6851,27.7349,27.6851,27.7183,8200.0
2010-10-19 11:40:00,33.38,33.38,33.33,33.35,13800.0,27.71,27.71,27.6685,27.6851,13800.0
2010-10-19 11:45:00,33.34,33.43,33.34,33.42,9400.0,27.6768,27.7515,27.6768,27.7432,9400.0
2010-10-19 11:50:00,33.42,33.42,33.41,33.42,15600.0,27.7432,27.7432,27.7349,27.7432,15600.0
2010-10-19 11:55:00,33.42,33.46,33.42,33.45,15200.0,27.7432,27.7764,27.7432,27.7681,15200.0
2010-10-19 12:00:00,33.46,33.48,33.46,33.48,15600.0,27.7764,27.793,27.7764,27.793,15600.0
2010-10-19 12:05:00,33.48,33.48,33.45,33.48,25600.0,27.793,27.793,27.7681,27.793,25600.0
2010-10-19 12:10:00,33.48,33.49,33.47,33.47,8800.0,27.793,27.8013,27.7847,27.7847,8800.0
2010-10-19 12:15:00,33.47,33.49,33.47,33.48,17200.0,27.7847,27.8013,27.7847,27.793,17200.0
2010-10-19 12:20:00,33.45,33.47,33.44,33.44,13200.0,27.7681,27.7847,27.7598,27.7598,13200.0
2010-10-19 12:25:00,33.42,33.43,33.42,33.42,11800.0,27.7432,27.7515,27.7432,27.7432,11800.0
2010-10-19 12:30:00,33.41,33.41,33.36,33.37,7200.0,27.7349,27.7349,27.6934,27.7017,7200.0
2010-10-19 12:35:00,33.36,33.37,33.35,33.35,2400.0,27.6934,27.7017,27.6851,27.6851,2400.0
2010-10-19 12:40:00,33.32,33.36,33.32,33.36,7400.0,27.6602,27.6934,27.6602,27.6934,7400.0
2010-10-19 12:45:00,33.35,33.35,33.35,33.35,5400.0,27.6851,27.6851,27.6851,27.6851,5400.0
2010-10-19 12:50:00,33.34,33.35,33.31,33.33,11600.0,27.6768,27.6851,27.6519,27.6685,11600.0
2010-10-19 12:55:00,33.33,33.33,33.31,33.32,8400.0,27.6685,27.6685,27.6519,27.6602,8400.0
2010-10-19 13:00:00,33.33,33.38,33.31,33.37,6800.0,27.6685,27.71,27.6519,27.7017,6800.0
2010-10-19 13:05:00,33.37,33.38,33.35,33.37,17400.0,27.7017,27.71,27.6851,27.7017,17400.0
2010-10-19 13:10:00,33.37,33.38,33.35,33.37,27200.0,27.7017,27.71,27.6851,27.7017,27200.0
2010-10-19 13:15:00,33.37,33.39,33.36,33.39,12600.0,27.7017,27.7183,27.6934,27.7183,12600.0
2010-10-19 13:20:00,33.39,33.39,33.35,33.35,3000.0,27.7183,27.7183,27.6851,27.6851,3000.0
2010-10-19 13:25:00,33.34,33.35,33.32,33.32,10600.0,27.6768,27.6851,27.6602,27.6602,10600.0
2010-10-19 13:30:00,33.3,33.32,33.29,33.32,7400.0,27.6436,27.6602,27.6353,27.6602,7400.0
2010-10-19 13:35:00,33.32,33.32,33.27,33.32,11000.0,27.6602,27.6602,27.6187,27.6602,11000.0
2010-10-19 13:40:00,33.33,33.33,33.29,33.3,14800.0,27.6685,27.6685,27.6353,27.6436,14800.0
2010-10-19 13:45:00,33.29,33.29,33.24,33.25,10600.0,27.6353,27.6353,27.5938,27.6021,10600.0
2010-10-19 13:50:00,33.26,33.26,33.17,33.17,39000.0,27.6104,27.6104,27.5357,27.5357,39000.0
2010-10-19 13:55:00,33.17,33.18,33.13,33.13,28600.0,27.5357,27.544,27.5025,27.5025,28600.0
2010-10-19 14:00:00,33.13,33.13,32.94,32.95,62800.0,27.5025,27.5025,27.3447,27.353,62800.0
2010-10-19 14:05:00,32.96,33.01,32.93,32.96,47400.0,27.3613,27.4029,27.3364,27.3613,47400.0
2010-10-19 14:10:00,32.96,32.99,32.93,32.98,23000.0,27.3613,27.3863,27.3364,27.3779,23000.0
2010-10-19 14:15:00,32.97,33.0,32.94,32.94,25600.0,27.3696,27.3946,27.3447,27.3447,25600.0
2010-10-19 14:20:00,32.95,32.97,32.88,32.88,27800.0,27.353,27.3696,27.2949,27.2949,27800.0
2010-10-19 14:25:00,32.87,32.96,32.85,32.92,45200.0,27.2866,27.3613,27.27,27.3281,45200.0
2010-10-19 14:30:00,32.92,32.95,32.88,32.91,52600.0,27.3281,27.353,27.2949,27.3198,52600.0
2010-10-19 14:35:00,32.91,32.93,32.87,32.87,37400.0,27.3198,27.3364,27.2866,27.2866,37400.0
2010-10-19 14:40:00,32.88,32.92,32.87,32.89,30400.0,27.2949,27.3281,27.2866,27.3032,30400.0
2010-10-19 14:45:00,32.88,32.94,32.88,32.93,22000.0,27.2949,27.3447,27.2949,27.3364,22000.0
2010-10-19 14:50:00,32.94,32.95,32.9,32.9,29400.0,27.3447,27.353,27.3115,27.3115,29400.0
2010-10-19 14:55:00,32.9,32.93,32.88,32.88,36400.0,27.3115,27.3364,27.2949,27.2949,36400.0
2010-10-19 15:00:00,32.88,32.96,32.88,32.95,93800.0,27.2949,27.3613,27.2949,27.353,93800.0
2010-10-19 15:05:00,32.95,32.95,32.87,32.87,42600.0,27.353,27.353,27.2866,27.2866,42600.0
2010-10-19 15:10:00,32.85,32.9,32.79,32.79,69000.0,27.27,27.3115,27.2202,27.2202,69000.0
2010-10-19 15:15:00,32.79,32.82,32.77,32.78,74200.0,27.2202,27.2451,27.2036,27.2119,74200.0
2010-10-19 15:20:00,32.78,32.83,32.76,32.78,38800.0,27.2119,27.2534,27.1953,27.2119,38800.0
2010-10-19 15:25:00,32.79,32.83,32.71,32.74,71600.0,27.2202,27.2534,27.1538,27.1787,71600.0
2010-10-19 15:30:00,32.74,32.8,32.73,32.78,105800.0,27.1787,27.2285,27.1704,27.2119,105800.0
2010-10-19 15:35:00,32.79,32.85,32.79,32.82,67800.0,27.2202,27.27,27.2202,27.2451,67800.0
2010-10-19 15:40:00,32.83,32.83,32.76,32.76,93000.0,27.2534,27.2534,27.1953,27.1953,93000.0
2010-10-19 15:45:00,32.75,32.81,32.72,32.74,202400.0,27.187,27.2368,27.1621,27.1787,202400.0
2010-10-19 15:50:00,32.74,32.75,32.7,32.74,148200.0,27.1787,27.187,27.1455,27.1787,148200.0
2010-10-19 15:55:00,32.75,32.77,32.7,32.76,225800.0,27.187,27.2036,27.1455,27.1953,225800.0
2010-10-20 09:30:00,32.69,32.92,32.6,32.78,68200.0,27.1372,27.3281,27.0625,27.2119,68200.0
2010-10-20 09:35:00,32.79,32.79,32.65,32.73,13800.0,27.2202,27.2202,27.104,27.1704,13800.0
2010-10-20 09:40:00,32.74,32.81,32.74,32.79,40800.0,27.1787,27.2368,27.1787,27.2202,40800.0
2010-10-20 09:45:00,32.8,32.99,32.79,32.91,115600.0,27.2285,27.3863,27.2202,27.3198,115600.0
2010-10-20 09:50:00,32.91,33.05,32.91,33.0,66800.0,27.3198,27.4361,27.3198,27.3946,66800.0
2010-10-20 09:55:00,33.0,33.08,33.0,33.01,30000.0,27.3946,27.461,27.3946,27.4029,30000.0
2010-10-20 10:00:00,33.01,33.06,33.0,33.02,47400.0,27.4029,27.4444,27.3946,27.4112,47400.0
2010-10-20 10:05:00,33.02,33.03,32.95,32.97,52800.0,27.4112,27.4195,27.353,27.3696,52800.0
2010-10-20 10:10:00,32.96,32.98,32.95,32.98,19200.0,27.3613,27.3779,27.353,27.3779,19200.0
2010-10-20 10:15:00,32.97,33.01,32.94,32.95,46800.0,27.3696,27.4029,27.3447,27.353,46800.0
2010-10-20 10:20:00,32.95,32.96,32.93,32.95,19800.0,27.353,27.3613,27.3364,27.353,19800.0
2010-10-20 10:25:00,32.95,32.96,32.94,32.95,13000.0,27.353,27.3613,27.3447,27.353,13000.0
2010-10-20 10:30:00,32.95,33.0,32.93,32.98,25600.0,27.353,27.3946,27.3364,27.3779,25600.0
2010-10-20 10:35:00,32.99,33.02,32.99,33.01,53600.0,27.3863,27.4112,27.3863,27.4029,53600.0
2010-10-20 10:40:00,33.01,33.07,33.0,33.05,31000.0,27.4029,27.4527,27.3946,27.4361,31000.0
2010-10-20 10:45:00,33.07,33.14,33.06,33.14,27000.0,27.4527,27.5108,27.4444,27.5108,27000.0
2010-10-20 10:50:00,33.14,33.19,33.1,33.13,26600.0,27.5108,27.5523,27.4776,27.5025,26600.0
2010-10-20 10:55:00,33.12,33.2,33.12,33.16,6200.0,27.4942,27.5606,27.4942,27.5274,6200.0
2010-10-20 11:00:00,33.17,33.23,33.17,33.2,12400.0,27.5357,27.5855,27.5357,27.5606,12400.0
2010-10-20 11:05:00,33.2,33.23,33.19,33.21,25800.0,27.5606,27.5855,27.5523,27.5689,25800.0
2010-10-20 11:10:00,33.21,33.21,33.11,33.13,18200.0,27.5689,27.5689,27.4859,27.5025,18200.0
2010-10-20 11:15:00,33.14,33.14,33.1,33.13,16800.0,27.5108,27.5108,27.4776,27.5025,16800.0
2010-10-20 11:20:00,33.13,33.15,33.1,33.12,15400.0,27.5025,27.5191,27.4776,27.4942,15400.0
2010-10-20 11:25:00,33.13,33.16,33.11,33.14,19600.0,27.5025,27.5274,27.4859,27.5108,19600.0
2010-10-20 11:30:00,33.15,33.18,33.12,33.12,17800.0,27.5191,27.544,27.4942,27.4942,17800.0
2010-10-20 11:35:00,33.12,33.15,33.1,33.1,14600.0,27.4942,27.5191,27.4776,27.4776,14600.0
2010-10-20 11:40:00,33.1,33.12,33.09,33.09,9800.0,27.4776,27.4942,27.4693,27.4693,9800.0
2010-10-20 11:45:00,33.1,33.12,33.09,33.09,11400.0,27.4776,27.4942,27.4693,27.4693,11400.0
2010-10-20 11:50:00,33.09,33.12,33.09,33.12,10800.0,27.4693,27.4942,27.4693,27.4942,10800.0
2010-10-20 11:55:00,33.12,33.12,33.09,33.09,8400.0,27.4942,27.4942,27.4693,27.4693,8400.0
2010-10-20 12:00:00,33.09,33.16,33.09,33.14,12000.0,27.4693,27.5274,27.4693,27.5108,12000.0
2010-10-20 12:05:00,33.14,33.14,33.12,33.13,9000.0,27.5108,27.5108,27.4942,27.5025,9000.0
2010-10-20 12:10:00,33.14,33.17,33.13,33.15,15200.0,27.5108,27.5357,27.5025,27.5191,15200.0
2010-10-20 12:15:00,33.15,33.16,33.12,33.16,22200.0,27.5191,27.5274,27.4942,27.5274,22200.0
2010-10-20 12:20:00,33.17,33.19,33.17,33.19,5400.0,27.5357,27.5523,27.5357,27.5523,5400.0
2010-10-20 12:25:00,33.18,33.19,33.17,33.18,6600.0,27.544,27.5523,27.5357,27.544,6600.0
2010-10-20 12:30:00,33.19,33.19,33.16,33.17,8800.0,27.5523,27.5523,27.5274,27.5357,8800.0
2010-10-20 12:35:00,33.16,33.19,33.16,33.18,6600.0,27.5274,27.5523,27.5274,27.544,6600.0
2010-10-20 12:40:00,33.18,33.18,33.13,33.16,7200.0,27.544,27.544,27.5025,27.5274,7200.0
2010-10-20 12:45:00,33.15,33.19,33.15,33.19,8000.0,27.5191,27.5523,27.5191,27.5523,8000.0
2010-10-20 12:50:00,33.19,33.19,33.16,33.16,11200.0,27.5523,27.5523,27.5274,27.5274,11200.0
2010-10-20 12:55:00,33.15,33.16,33.13,33.15,13200.0,27.5191,27.5274,27.5025,27.5191,13200.0
2010-10-20 13:00:00,33.15,33.2,33.13,33.2,19000.0,27.5191,27.5606,27.5025,27.5606,19000.0
2010-10-20 13:05:00,33.2,33.2,33.19,33.19,6400.0,27.5606,27.5606,27.5523,27.5523,6400.0
2010-10-20 13:10:00,33.18,33.2,33.16,33.2,12000.0,27.544,27.5606,27.5274,27.5606,12000.0
2010-10-20 13:15:00,33.2,33.2,33.18,33.2,7600.0,27.5606,27.5606,27.544,27.5606,7600.0
2010-10-20 13:20:00,33.19,33.21,33.19,33.2,17400.0,27.5523,27.5689,27.5523,27.5606,17400.0
2010-10-20 13:25:00,33.2,33.2,33.18,33.19,4600.0,27.5606,27.5606,27.544,27.5523,4600.0
2010-10-20 13:30:00,33.18,33.2,33.18,33.19,13400.0,27.544,27.5606,27.544,27.5523,13400.0
2010-10-20 13:35:00,33.18,33.2,33.18,33.19,17000.0,27.544,27.5606,27.544,27.5523,17000.0
2010-10-20 13:40:00,33.18,33.21,33.18,33.2,15400.0,27.544,27.5689,27.544,27.5606,15400.0
2010-10-20 13:45:00,33.19,33.21,33.19,33.2,17600.0,27.5523,27.5689,27.5523,27.5606,17600.0
2010-10-20 13:50:00,33.19,33.21,33.19,33.19,12200.0,27.5523,27.5689,27.5523,27.5523,12200.0
2010-10-20 13:55:00,33.19,33.21,33.18,33.18,16400.0,27.5523,27.5689,27.544,27.544,16400.0
2010-10-20 14:00:00,33.19,33.23,33.16,33.17,27800.0,27.5523,27.5855,27.5274,27.5357,27800.0
2010-10-20 14:05:00,33.16,33.19,33.15,33.15,41400.0,27.5274,27.5523,27.5191,27.5191,41400.0
2010-10-20 14:10:00,33.16,33.2,33.15,33.19,12000.0,27.5274,27.5606,27.5191,27.5523,12000.0
2010-10-20 14:15:00,33.19,33.23,33.19,33.23,14000.0,27.5523,27.5855,27.5523,27.5855,14000.0
2010-10-20 14:20:00,33.23,33.24,33.19,33.19,9000.0,27.5855,27.5938,27.5523,27.5523,9000.0
2010-10-20 14:25:00,33.19,33.23,33.17,33.18,14000.0,27.5523,27.5855,27.5357,27.544,14000.0
2010-10-20 14:30:00,33.18,33.24,33.18,33.24,17400.0,27.544,27.5938,27.544,27.5938,17400.0
2010-10-20 14:35:00,33.23,33.24,33.19,33.22,16600.0,27.5855,27.5938,27.5523,27.5772,16600.0
2010-10-20 14:40:00,33.21,33.24,33.21,33.22,17200.0,27.5689,27.5938,27.5689,27.5772,17200.0
2010-10-20 14:45:00,33.22,33.22,33.14,33.15,16800.0,27.5772,27.5772,27.5108,27.5191,16800.0
2010-10-20 14:50:00,33.15,33.19,33.13,33.18,22800.0,27.5191,27.5523,27.5025,27.544,22800.0
2010-10-20 14:55:00,33.18,33.2,33.17,33.2,25400.0,27.544,27.5606,27.5357,27.5606,25400.0
2010-10-20 15:00:00,33.2,33.2,33.15,33.16,29600.0,27.5606,27.5606,27.5191,27.5274,29600.0
2010-10-20 15:05:00,33.16,33.19,33.13,33.17,38400.0,27.5274,27.5523,27.5025,27.5357,38400.0
2010-10-20 15:10:00,33.17,33.18,33.16,33.18,26000.0,27.5357,27.544,27.5274,27.544,26000.0
2010-10-20 15:15:00,33.18,33.22,33.18,33.2,30000.0,27.544,27.5772,27.544,27.5606,30000.0
2010-10-20 15:20:00,33.2,33.23,33.2,33.2,19000.0,27.5606,27.5855,27.5606,27.5606,19000.0
2010-10-20 15:25:00,33.21,33.23,33.18,33.23,18400.0,27.5689,27.5855,27.544,27.5855,18400.0
2010-10-20 15:30:00,33.22,33.22,33.17,33.17,21000.0,27.5772,27.5772,27.5357,27.5357,21000.0
2010-10-20 15:35:00,33.17,33.18,33.14,33.18,84200.0,27.5357,27.544,27.5108,27.544,84200.0
2010-10-20 15:40:00,33.17,33.2,33.15,33.17,56400.0,27.5357,27.5606,27.5191,27.5357,56400.0
2010-10-20 15:45:00,33.17,33.21,33.15,33.16,57800.0,27.5357,27.5689,27.5191,27.5274,57800.0
2010-10-20 15:50:00,33.16,33.18,33.08,33.08,73600.0,27.5274,27.544,27.461,27.461,73600.0
2010-10-20 15:55:00,33.09,33.17,33.08,33.13,181600.0,27.4693,27.5357,27.461,27.5025,181600.0
2010-10-21 09:30:00,33.33,33.43,33.31,33.35,26000.0,27.6685,27.7515,27.6519,27.6851,26000.0
2010-10-21 09:35:00,33.35,33.41,33.34,33.41,14400.0,27.6851,27.7349,27.6768,27.7349,14400.0
2010-10-21 09:40:00,33.43,33.52,33.42,33.52,22400.0,27.7515,27.8262,27.7432,27.8262,22400.0
2010-10-21 09:45:00,33.53,33.56,33.48,33.49,15600.0,27.8345,27.8594,27.793,27.8013,15600.0
2010-10-21 09:50:00,33.49,33.49,33.44,33.44,53200.0,27.8013,27.8013,27.7598,27.7598,53200.0
2010-10-21 09:55:00,33.44,33.47,33.44,33.45,7000.0,27.7598,27.7847,27.7598,27.7681,7000.0
2010-10-21 10:00:00,33.45,33.49,33.43,33.49,42200.0,27.7681,27.8013,27.7515,27.8013,42200.0
2010-10-21 10:05:00,33.49,33.68,33.38,33.68,62600.0,27.8013,27.959,27.71,27.959,62600.0
2010-10-21 10:10:00,33.68,33.7,33.65,33.66,24600.0,27.959,27.9756,27.9341,27.9424,24600.0
2010-10-21 10:15:00,33.66,33.7,33.65,33.66,41000.0,27.9424,27.9756,27.9341,27.9424,41000.0
2010-10-21 10:20:00,33.66,33.68,33.64,33.66,26000.0,27.9424,27.959,27.9258,27.9424,26000.0
2010-10-21 10:25:00,33.66,33.67,33.64,33.65,13000.0,27.9424,27.9507,27.9258,27.9341,13000.0
2010-10-21 10:30:00,33.66,33.69,33.66,33.69,7800.0,27.9424,27.9673,27.9424,27.9673,7800.0
2010-10-21 10:35:00,33.69,33.74,33.69,33.73,10000.0,27.9673,28.0089,27.9673,28.0006,10000.0
2010-10-21 10:40:00,33.73,33.77,33.73,33.74,18800.0,28.0006,28.0338,28.0006,28.0089,18800.0
2010-10-21 10:45:00,33.74,33.77,33.72,33.77,8200.0,28.0089,28.0338,27.9923,28.0338,8200.0
2010-10-21 10:50:00,33.79,33.82,33.73,33.76,32000.0,28.0504,28.0753,28.0006,28.0255,32000.0
2010-10-21 10:55:00,33.76,33.81,33.76,33.8,7400.0,28.0255,28.067,28.0255,28.0587,7400.0
2010-10-21 11:00:00,33.81,33.85,33.8,33.84,16200.0,28.067,28.1002,28.0587,28.0919,16200.0
2010-10-21 11:05:00,33.83,33.85,33.82,33.83,14600.0,28.0836,28.1002,28.0753,28.0836,14600.0
2010-10-21 11:10:00,33.82,33.83,33.81,33.82,12600.0,28.0753,28.0836,28.067,28.0753,12600.0
2010-10-21 11:15:00,33.82,33.83,33.8,33.83,27000.0,28.0753,28.0836,28.0587,28.0836,27000.0
2010-10-21 11:20:00,33.84,33.87,33.81,33.83,22800.0,28.0919,28.1168,28.067,28.0836,22800.0
2010-10-21 11:25:00,33.84,33.85,33.81,33.83,93800.0,28.0919,28.1002,28.067,28.0836,93800.0
2010-10-21 11:30:00,33.83,33.85,33.82,33.83,57600.0,28.0836,28.1002,28.0753,28.0836,57600.0
2010-10-21 11:35:00,33.83,33.83,33.77,33.79,51600.0,28.0836,28.0836,28.0338,28.0504,51600.0
2010-10-21 11:40:00,33.78,33.81,33.75,33.76,63400.0,28.0421,28.067,28.0172,28.0255,63400.0
2010-10-21 11:45:00,33.75,33.75,33.72,33.72,33400.0,28.0172,28.0172,27.9923,27.9923,33400.0
2010-10-21 11:50:00,33.73,33.77,33.73,33.77,21200.0,28.0006,28.0338,28.0006,28.0338,21200.0
2010-10-21 11:55:00,33.77,33.8,33.77,33.8,18200.0,28.0338,28.0587,28.0338,28.0587,18200.0
2010-10-21 12:00:00,33.8,33.8,33.68,33.68,84400.0,28.0587,28.0587,27.959,27.959,84400.0
2010-10-21 12:05:00,33.68,33.75,33.68,33.7,39200.0,27.959,28.0172,27.959,27.9756,39200.0
2010-10-21 12:10:00,33.69,33.69,33.58,33.59,44400.0,27.9673,27.9673,27.876,27.8843,44400.0
2010-10-21 12:15:00,33.6,33.6,33.52,33.56,38400.0,27.8926,27.8926,27.8262,27.8594,38400.0
2010-10-21 12:20:00,33.55,33.56,33.52,33.56,15400.0,27.8511,27.8594,27.8262,27.8594,15400.0
2010-10-21 12:25:00,33.57,33.62,33.57,33.6,11000.0,27.8677,27.9092,27.8677,27.8926,11000.0
2010-10-21 12:30:00,33.63,33.66,33.63,33.65,14800.0,27.9175,27.9424,27.9175,27.9341,14800.0
2010-10-21 12:35:00,33.66,33.66,33.61,33.62,22800.0,27.9424,27.9424,27.9009,27.9092,22800.0
2010-10-21 12:40:00,33.61,33.61,33.55,33.55,20200.0,27.9009,27.9009,27.8511,27.8511,20200.0
2010-10-21 12:45:00,33.53,33.53,33.48,33.48,136600.0,27.8345,27.8345,27.793,27.793,136600.0
2010-10-21 12:50:00,33.47,33.48,33.45,33.45,3400.0,27.7847,27.793,27.7681,27.7681,3400.0
2010-10-21 12:55:00,33.45,33.47,33.41,33.47,38200.0,27.7681,27.7847,27.7349,27.7847,38200.0
2010-10-21 13:00:00,33.47,33.47,33.44,33.45,292600.0,27.7847,27.7847,27.7598,27.7681,292600.0
2010-10-21 13:05:00,33.45,33.45,33.41,33.41,47400.0,27.7681,27.7681,27.7349,27.7349,47400.0
2010-10-21 13:10:00,33.43,33.43,33.41,33.43,11000.0,27.7515,27.7515,27.7349,27.7515,11000.0
2010-10-21 13:15:00,33.43,33.43,33.38,33.39,7800.0,27.7515,27.7515,27.71,27.7183,7800.0
2010-10-21 13:20:00,33.4,33.4,33.37,33.39,11600.0,27.7266,27.7266,27.7017,27.7183,11600.0
2010-10-21 13:25:00,33.38,33.43,33.38,33.43,3600.0,27.71,27.7515,27.71,27.7515,3600.0
2010-10-21 13:30:00,33.42,33.42,33.35,33.35,72000.0,27.7432,27.7432,27.6851,27.6851,72000.0
2010-10-21 13:35:00,33.35,33.38,33.35,33.37,36800.0,27.6851,27.71,27.6851,27.7017,36800.0
2010-10-21 13:40:00,33.38,33.38,33.34,33.34,14600.0,27.71,27.71,27.6768,27.6768,14600.0
2010-10-21 13:45:00,33.33,33.34,33.3,33.3,25400.0,27.6685,27.6768,27.6436,27.6436,25400.0
2010-10-21 13:50:00,33.31,33.31,33.17,33.17,15000.0,27.6519,27.6519,27.5357,27.5357,15000.0
2010-10-21 13:55:00,33.16,33.16,33.12,33.13,51600.0,27.5274,27.5274,27.4942,27.5025,51600.0
2010-10-21 14:00:00,33.13,33.13,33.08,33.1,102600.0,27.5025,27.5025,27.461,27.4776,102600.0
2010-10-21 14:05:00,33.1,33.12,33.1,33.11,46400.0,27.4776,27.4942,27.4776,27.4859,46400.0
2010-10-21 14:10:00,33.12,33.13,33.12,33.13,104400.0,27.4942,27.5025,27.4942,27.5025,104400.0
2010-10-21 14:15:00,33.12,33.13,33.07,33.1,31200.0,27.4942,27.5025,27.4527,27.4776,31200.0
2010-10-21 14:20:00,33.1,33.11,33.06,33.06,46000.0,27.4776,27.4859,27.4444,27.4444,46000.0
2010-10-21 14:25:00,33.05,33.08,33.05,33.06,32800.0,27.4361,27.461,27.4361,27.4444,32800.0
2010-10-21 14:30:00,33.06,33.06,33.04,33.05,22000.0,27.4444,27.4444,27.4278,27.4361,22000.0
2010-10-21 14:35:00,33.05,33.06,33.04,33.05,17200.0,27.4361,27.4444,27.4278,27.4361,17200.0
2010-10-21 14:40:00,33.04,33.06,33.02,33.04,57200.0,27.4278,27.4444,27.4112,27.4278,57200.0
2010-10-21 14:45:00,33.05,33.06,33.04,33.06,40600.0,27.4361,27.4444,27.4278,27.4444,40600.0
2010-10-21 14:50:00,33.06,33.06,33.02,33.04,86800.0,27.4444,27.4444,27.4112,27.4278,86800.0
2010-10-21 14:55:00,33.04,33.05,33.02,33.04,36200.0,27.4278,27.4361,27.4112,27.4278,36200.0
2010-10-21 15:00:00,33.04,33.06,33.01,33.06,92000.0,27.4278,27.4444,27.4029,27.4444,92000.0
2010-10-21 15:05:00,33.05,33.06,33.04,33.05,25600.0,27.4361,27.4444,27.4278,27.4361,25600.0
2010-10-21 15:10:00,33.05,33.07,33.04,33.05,65800.0,27.4361,27.4527,27.4278,27.4361,65800.0
2010-10-21 15:15:00,33.05,33.13,33.05,33.11,53200.0,27.4361,27.5025,27.4361,27.4859,53200.0
2010-10-21 15:20:00,33.12,33.17,33.11,33.17,41000.0,27.4942,27.5357,27.4859,27.5357,41000.0
2010-10-21 15:25:00,33.19,33.19,33.1,33.15,40000.0,27.5523,27.5523,27.4776,27.5191,40000.0
2010-10-21 15:30:00,33.15,33.18,33.12,33.13,37200.0,27.5191,27.544,27.4942,27.5025,37200.0
2010-10-21 15:35:00,33.13,33.16,33.13,33.13,49200.0,27.5025,27.5274,27.5025,27.5025,49200.0
2010-10-21 15:40:00,33.13,33.15,33.07,33.1,71200.0,27.5025,27.5191,27.4527,27.4776,71200.0
2010-10-21 15:45:00,33.1,33.1,33.03,33.07,107800.0,27.4776,27.4776,27.4195,27.4527,107800.0
2010-10-21 15:50:00,33.07,33.08,33.04,33.05,117800.0,27.4527,27.461,27.4278,27.4361,117800.0
2010-10-21 15:55:00,33.05,33.07,33.04,33.07,183000.0,27.4361,27.4527,27.4278,27.4527,183000.0
2010-10-22 09:30:00,33.14,33.3,33.14,33.23,30800.0,27.5108,27.6436,27.5108,27.5855,30800.0
2010-10-22 09:35:00,33.24,33.34,33.18,33.26,65000.0,27.5938,27.6768,27.544,27.6104,65000.0
2010-10-22 09:40:00,33.26,33.27,33.18,33.25,69800.0,27.6104,27.6187,27.544,27.6021,69800.0
2010-10-22 09:45:00,33.25,33.29,33.19,33.19,86800.0,27.6021,27.6353,27.5523,27.5523,86800.0
2010-10-22 09:50:00,33.19,33.22,33.18,33.19,20200.0,27.5523,27.5772,27.544,27.5523,20200.0
2010-10-22 09:55:00,33.19,33.2,33.14,33.16,16000.0,27.5523,27.5606,27.5108,27.5274,16000.0
2010-10-22 10:00:00,33.17,33.21,33.05,33.06,76000.0,27.5357,27.5689,27.4361,27.4444,76000.0
2010-10-22 10:05:00,33.06,33.08,32.99,33.02,72400.0,27.4444,27.461,27.3863,27.4112,72400.0
2010-10-22 10:10:00,33.03,33.13,33.02,33.13,17000.0,27.4195,27.5025,27.4112,27.5025,17000.0
2010-10-22 10:15:00,33.15,33.26,33.15,33.24,11800.0,27.5191,27.6104,27.5191,27.5938,11800.0
2010-10-22 10:20:00,33.24,33.25,33.19,33.21,15000.0,27.5938,27.6021,27.5523,27.5689,15000.0
2010-10-22 10:25:00,33.22,33.26,33.22,33.25,16400.0,27.5772,27.6104,27.5772,27.6021,16400.0
2010-10-22 10:30:00,33.25,33.26,33.24,33.25,62400.0,27.6021,27.6104,27.5938,27.6021,62400.0
2010-10-22 10:35:00,33.25,33.26,33.24,33.24,22600.0,27.6021,27.6104,27.5938,27.5938,22600.0
2010-10-22 10:40:00,33.24,33.26,33.22,33.25,17200.0,27.5938,27.6104,27.5772,27.6021,17200.0
2010-10-22 10:45:00,33.25,33.27,33.24,33.26,14400.0,27.6021,27.6187,27.5938,27.6104,14400.0
2010-10-22 10:50:00,33.26,33.26,33.24,33.26,31200.0,27.6104,27.6104,27.5938,27.6104,31200.0
2010-10-22 10:55:00,33.25,33.26,33.23,33.23,13600.0,27.6021,27.6104,27.5855,27.5855,13600.0
2010-10-22 11:00:00,33.23,33.26,33.23,33.25,21800.0,27.5855,27.6104,27.5855,27.6021,21800.0
2010-10-22 11:05:00,33.24,33.26,33.23,33.25,24200.0,27.5938,27.6104,27.5855,27.6021,24200.0
2010-10-22 11:10:00,33.25,33.26,33.24,33.24,21600.0,27.6021,27.6104,27.5938,27.5938,21600.0
2010-10-22 11:15:00,33.25,33.26,33.24,33.25,27000.0,27.6021,27.6104,27.5938,27.6021,27000.0
2010-10-22 11:20:00,33.25,33.26,33.24,33.24,13000.0,27.6021,27.6104,27.5938,27.5938,13000.0
2010-10-22 11:25:00,33.24,33.26,33.23,33.24,9400.0,27.5938,27.6104,27.5855,27.5938,9400.0
2010-10-22 11:30:00,33.25,33.26,33.23,33.23,27800.0,27.6021,27.6104,27.5855,27.5855,27800.0
2010-10-22 11:35:00,33.23,33.25,33.23,33.25,7000.0,27.5855,27.6021,27.5855,27.6021,7000.0
2010-10-22 11:40:00,33.25,33.26,33.24,33.24,24800.0,27.6021,27.6104,27.5938,27.5938,24800.0
2010-10-22 11:45:00,33.24,33.3,33.24,33.26,16800.0,27.5938,27.6436,27.5938,27.6104,16800.0
2010-10-22 11:50:00,33.27,33.28,33.24,33.28,6200.0,27.6187,27.627,27.5938,27.627,6200.0
2010-10-22 11:55:00,33.27,33.27,33.26,33.26,6000.0,27.6187,27.6187,27.6104,27.6104,6000.0
2010-10-22 12:00:00,33.26,33.27,33.25,33.25,3200.0,27.6104,27.6187,27.6021,27.6021,3200.0
2010-10-22 12:05:00,33.25,33.27,33.24,33.26,11000.0,27.6021,27.6187,27.5938,27.6104,11000.0
2010-10-22 12:10:00,33.25,33.26,33.23,33.23,4600.0,27.6021,27.6104,27.5855,27.5855,4600.0
2010-10-22 12:15:00,33.23,33.26,33.23,33.25,8400.0,27.5855,27.6104,27.5855,27.6021,8400.0
2010-10-22 12:20:00,33.24,33.26,33.24,33.24,16000.0,27.5938,27.6104,27.5938,27.5938,16000.0
2010-10-22 12:25:00,33.24,33.26,33.24,33.24,13000.0,27.5938,27.6104,27.5938,27.5938,13000.0
2010-10-22 12:30:00,33.25,33.26,33.24,33.25,9600.0,27.6021,27.6104,27.5938,27.6021,9600.0
2010-10-22 12:35:00,33.25,33.26,33.24,33.24,12800.0,27.6021,27.6104,27.5938,27.5938,12800.0
2010-10-22 12:40:00,33.24,33.24,33.23,33.23,7600.0,27.5938,27.5938,27.5855,27.5855,7600.0
2010-10-22 12:45:00,33.23,33.23,33.2,33.2,8400.0,27.5855,27.5855,27.5606,27.5606,8400.0
2010-10-22 12:50:00,33.2,33.24,33.19,33.23,12400.0,27.5606,27.5938,27.5523,27.5855,12400.0
2010-10-22 12:55:00,33.22,33.24,33.21,33.24,9400.0,27.5772,27.5938,27.5689,27.5938,9400.0
2010-10-22 13:00:00,33.24,33.25,33.24,33.24,21000.0,27.5938,27.6021,27.5938,27.5938,21000.0
2010-10-22 13:05:00,33.24,33.24,33.22,33.23,9600.0,27.5938,27.5938,27.5772,27.5855,9600.0
2010-10-22 13:10:00,33.22,33.23,33.2,33.21,8800.0,27.5772,27.5855,27.5606,27.5689,8800.0
2010-10-22 13:15:00,33.21,33.24,33.21,33.22,20800.0,27.5689,27.5938,27.5689,27.5772,20800.0
2010-10-22 13:20:00,33.22,33.22,33.19,33.21,23800.0,27.5772,27.5772,27.5523,27.5689,23800.0
2010-10-22 13:25:00,33.21,33.22,33.19,33.2,20200.0,27.5689,27.5772,27.5523,27.5606,20200.0
2010-10-22 13:30:00,33.18,33.2,33.16,33.2,4400.0,27.544,27.5606,27.5274,27.5606,4400.0
2010-10-22 13:35:00,33.2,33.2,33.18,33.2,5200.0,27.5606,27.5606,27.544,27.5606,5200.0
2010-10-22 13:40:00,33.19,33.2,33.19,33.2,3400.0,27.5523,27.5606,27.5523,27.5606,3400.0
2010-10-22 13:45:00,33.2,33.21,33.19,33.21,9800.0,27.5606,27.5689,27.5523,27.5689,9800.0
2010-10-22 13:50:00,33.21,33.21,33.17,33.19,11600.0,27.5689,27.5689,27.5357,27.5523,11600.0
2010-10-22 13:55:00,33.18,33.19,33.12,33.12,8400.0,27.544,27.5523,27.4942,27.4942,8400.0
2010-10-22 14:00:00,33.12,33.15,33.12,33.15,11400.0,27.4942,27.5191,27.4942,27.5191,11400.0
2010-10-22 14:05:00,33.15,33.15,33.13,33.13,5600.0,27.5191,27.5191,27.5025,27.5025,5600.0
2010-10-22 14:10:00,33.13,33.13,33.1,33.12,16400.0,27.5025,27.5025,27.4776,27.4942,16400.0
2010-10-22 14:15:00,33.12,33.14,33.12,33.13,14800.0,27.4942,27.5108,27.4942,27.5025,14800.0
2010-10-22 14:20:00,33.13,33.14,33.12,33.12,15400.0,27.5025,27.5108,27.4942,27.4942,15400.0
2010-10-22 14:25:00,33.12,33.18,33.1,33.18,13600.0,27.4942,27.544,27.4776,27.544,13600.0
2010-10-22 14:30:00,33.19,33.19,33.15,33.18,32800.0,27.5523,27.5523,27.5191,27.544,32800.0
2010-10-22 14:35:00,33.19,33.21,33.16,33.16,14800.0,27.5523,27.5689,27.5274,27.5274,14800.0
2010-10-22 14:40:00,33.16,33.17,33.12,33.13,12200.0,27.5274,27.5357,27.4942,27.5025,12200.0
2010-10-22 14:45:00,33.13,33.16,33.12,33.15,12200.0,27.5025,27.5274,27.4942,27.5191,12200.0
2010-10-22 14:50:00,33.15,33.16,33.1,33.11,12400.0,27.5191,27.5274,27.4776,27.4859,12400.0
2010-10-22 14:55:00,33.1,33.13,33.09,33.12,21200.0,27.4776,27.5025,27.4693,27.4942,21200.0
2010-10-22 15:00:00,33.12,33.18,33.12,33.18,10400.0,27.4942,27.544,27.4942,27.544,10400.0
2010-10-22 15:05:00,33.18,33.21,33.17,33.18,34400.0,27.544,27.5689,27.5357,27.544,34400.0
2010-10-22 15:10:00,33.18,33.18,33.12,33.12,24400.0,27.544,27.544,27.4942,27.4942,24400.0
2010-10-22 15:15:00,33.12,33.13,33.12,33.13,16600.0,27.4942,27.5025,27.4942,27.5025,16600.0
2010-10-22 15:20:00,33.12,33.13,33.11,33.13,45800.0,27.4942,27.5025,27.4859,27.5025,45800.0
2010-10-22 15:25:00,33.13,33.13,33.12,33.13,43200.0,27.5025,27.5025,27.4942,27.5025,43200.0
2010-10-22 15:30:00,33.12,33.13,33.12,33.13,26400.0,27.4942,27.5025,27.4942,27.5025,26400.0
2010-10-22 15:35:00,33.13,33.13,33.11,33.11,34400.0,27.5025,27.5025,27.4859,27.4859,34400.0
2010-10-22 15:40:00,33.11,33.13,33.1,33.1,31800.0,27.4859,27.5025,27.4776,27.4776,31800.0
2010-10-22 15:45:00,33.1,33.13,33.1,33.12,73200.0,27.4776,27.5025,27.4776,27.4942,73200.0
2010-10-22 15:50:00,33.12,33.14,33.12,33.12,103400.0,27.4942,27.5108,27.4942,27.4942,103400.0
2010-10-22 15:55:00,33.13,33.13,33.1,33.13,79600.0,27.5025,27.5025,27.4776,27.5025,79600.0
2010-10-25 09:30:00,33.38,33.49,33.07,33.19,314400.0,27.71,27.8013,27.4527,27.5523,314400.0
2010-10-25 09:35:00,33.23,33.38,33.23,33.38,22800.0,27.5855,27.71,27.5855,27.71,22800.0
2010-10-25 09:40:00,33.37,33.38,33.3,33.31,11000.0,27.7017,27.71,27.6436,27.6519,11000.0
2010-10-25 09:45:00,33.32,33.33,33.26,33.28,10600.0,27.6602,27.6685,27.6104,27.627,10600.0
2010-10-25 09:50:00,33.3,33.35,33.27,33.35,13000.0,27.6436,27.6851,27.6187,27.6851,13000.0
2010-10-25 09:55:00,33.33,33.35,33.24,33.34,14800.0,27.6685,27.6851,27.5938,27.6768,14800.0
2010-10-25 10:00:00,33.34,33.44,33.34,33.37,28400.0,27.6768,27.7598,27.6768,27.7017,28400.0
2010-10-25 10:05:00,33.38,33.38,33.35,33.38,7600.0,27.71,27.71,27.6851,27.71,7600.0
2010-10-25 10:10:00,33.39,33.4,33.33,33.33,9400.0,27.7183,27.7266,27.6685,27.6685,9400.0
2010-10-25 10:15:00,33.32,33.43,33.31,33.38,20200.0,27.6602,27.7515,27.6519,27.71,20200.0
2010-10-25 10:20:00,33.39,33.43,33.39,33.4,10000.0,27.7183,27.7515,27.7183,27.7266,10000.0
2010-10-25 10:25:00,33.4,33.44,33.4,33.4,9000.0,27.7266,27.7598,27.7266,27.7266,9000.0
2010-10-25 10:30:00,33.41,33.42,33.3,33.31,11000.0,27.7349,27.7432,27.6436,27.6519,11000.0
2010-10-25 10:35:00,33.31,33.37,33.3,33.35,21200.0,27.6519,27.7017,27.6436,27.6851,21200.0
2010-10-25 10:40:00,33.35,33.35,33.27,33.32,18600.0,27.6851,27.6851,27.6187,27.6602,18600.0
2010-10-25 10:45:00,33.32,33.37,33.32,33.36,4000.0,27.6602,27.7017,27.6602,27.6934,4000.0
2010-10-25 10:50:00,33.33,33.34,33.32,33.33,5000.0,27.6685,27.6768,27.6602,27.6685,5000.0
2010-10-25 10:55:00,33.34,33.34,33.3,33.31,6600.0,27.6768,27.6768,27.6436,27.6519,6600.0
2010-10-25 11:00:00,33.31,33.31,33.24,33.26,19400.0,27.6519,27.6519,27.5938,27.6104,19400.0
2010-10-25 11:05:00,33.25,33.27,33.23,33.25,29400.0,27.6021,27.6187,27.5855,27.6021,29400.0
2010-10-25 11:10:00,33.25,33.27,33.25,33.25,21200.0,27.6021,27.6187,27.6021,27.6021,21200.0
2010-10-25 11:15:00,33.25,33.25,33.2,33.22,45000.0,27.6021,27.6021,27.5606,27.5772,45000.0
2010-10-25 11:20:00,33.22,33.27,33.22,33.27,10200.0,27.5772,27.6187,27.5772,27.6187,10200.0
2010-10-25 11:25:00,33.27,33.27,33.24,33.27,5400.0,27.6187,27.6187,27.5938,27.6187,5400.0
2010-10-25 11:30:00,33.27,33.27,33.22,33.22,23600.0,27.6187,27.6187,27.5772,27.5772,23600.0
2010-10-25 11:35:00,33.21,33.21,33.18,33.19,8200.0,27.5689,27.5689,27.544,27.5523,8200.0
2010-10-25 11:40:00,33.2,33.22,33.2,33.22,6400.0,27.5606,27.5772,27.5606,27.5772,6400.0
2010-10-25 11:45:00,33.21,33.22,33.18,33.19,11000.0,27.5689,27.5772,27.544,27.5523,11000.0
2010-10-25 11:50:00,33.19,33.2,33.19,33.2,9200.0,27.5523,27.5606,27.5523,27.5606,9200.0
2010-10-25 11:55:00,33.2,33.21,33.2,33.21,5800.0,27.5606,27.5689,27.5606,27.5689,5800.0
2010-10-25 12:00:00,33.21,33.21,33.17,33.18,6800.0,27.5689,27.5689,27.5357,27.544,6800.0
2010-10-25 12:05:00,33.17,33.18,33.17,33.18,15200.0,27.5357,27.544,27.5357,27.544,15200.0
2010-10-25 12:10:00,33.18,33.18,33.15,33.16,7000.0,27.544,27.544,27.5191,27.5274,7000.0
2010-10-25 12:15:00,33.16,33.18,33.14,33.14,22000.0,27.5274,27.544,27.5108,27.5108,22000.0
2010-10-25 12:20:00,33.13,33.14,33.05,33.05,11000.0,27.5025,27.5108,27.4361,27.4361,11000.0
2010-10-25 12:25:00,33.06,33.06,33.03,33.03,17800.0,27.4444,27.4444,27.4195,27.4195,17800.0
2010-10-25 12:30:00,33.03,33.06,33.01,33.04,11800.0,27.4195,27.4444,27.4029,27.4278,11800.0
2010-10-25 12:35:00,33.03,33.03,33.0,33.01,13800.0,27.4195,27.4195,27.3946,27.4029,13800.0
2010-10-25 12:40:00,33.01,33.04,33.0,33.03,23200.0,27.4029,27.4278,27.3946,27.4195,23200.0
2010-10-25 12:45:00,33.05,33.07,33.04,33.06,5000.0,27.4361,27.4527,27.4278,27.4444,5000.0
2010-10-25 12:50:00,33.06,33.07,33.04,33.04,6400.0,27.4444,27.4527,27.4278,27.4278,6400.0
2010-10-25 12:55:00,33.05,33.07,33.04,33.06,5800.0,27.4361,27.4527,27.4278,27.4444,5800.0
2010-10-25 13:00:00,33.06,33.08,33.02,33.08,13400.0,27.4444,27.461,27.4112,27.461,13400.0
2010-10-25 13:05:00,33.09,33.12,33.09,33.12,12200.0,27.4693,27.4942,27.4693,27.4942,12200.0
2010-10-25 13:10:00,33.13,33.14,33.12,33.14,5600.0,27.5025,27.5108,27.4942,27.5108,5600.0
2010-10-25 13:15:00,33.13,33.14,33.1,33.1,14000.0,27.5025,27.5108,27.4776,27.4776,14000.0
2010-10-25 13:20:00,33.1,33.13,33.1,33.11,9800.0,27.4776,27.5025,27.4776,27.4859,9800.0
2010-10-25 13:25:00,33.11,33.13,33.11,33.13,9200.0,27.4859,27.5025,27.4859,27.5025,9200.0
2010-10-25 13:30:00,33.13,33.13,33.09,33.09,10400.0,27.5025,27.5025,27.4693,27.4693,10400.0
2010-10-25 13:35:00,33.09,33.09,33.06,33.07,14400.0,27.4693,27.4693,27.4444,27.4527,14400.0
2010-10-25 13:40:00,33.07,33.07,33.02,33.02,33600.0,27.4527,27.4527,27.4112,27.4112,33600.0
2010-10-25 13:45:00,33.02,33.03,33.01,33.02,11200.0,27.4112,27.4195,27.4029,27.4112,11200.0
2010-10-25 13:50:00,33.03,33.03,32.97,32.99,19600.0,27.4195,27.4195,27.3696,27.3863,19600.0
2010-10-25 13:55:00,32.98,33.0,32.97,32.98,10800.0,27.3779,27.3946,27.3696,27.3779,10800.0
2010-10-25 14:00:00,32.98,32.98,32.97,32.98,18400.0,27.3779,27.3779,27.3696,27.3779,18400.0
2010-10-25 14:05:00,32.98,32.98,32.97,32.97,21600.0,27.3779,27.3779,27.3696,27.3696,21600.0
2010-10-25 14:10:00,32.98,32.98,32.94,32.94,29000.0,27.3779,27.3779,27.3447,27.3447,29000.0
2010-10-25 14:15:00,32.94,32.98,32.94,32.95,17200.0,27.3447,27.3779,27.3447,27.353,17200.0
2010-10-25 14:20:00,32.96,33.02,32.96,33.02,13800.0,27.3613,27.4112,27.3613,27.4112,13800.0
2010-10-25 14:25:00,33.02,33.04,33.02,33.04,14200.0,27.4112,27.4278,27.4112,27.4278,14200.0
2010-10-25 14:30:00,33.04,33.05,33.0,33.02,29800.0,27.4278,27.4361,27.3946,27.4112,29800.0
2010-10-25 14:35:00,33.03,33.03,32.95,32.99,21000.0,27.4195,27.4195,27.353,27.3863,21000.0
2010-10-25 14:40:00,32.99,32.99,32.95,32.97,16800.0,27.3863,27.3863,27.353,27.3696,16800.0
2010-10-25 14:45:00,32.97,32.97,32.96,32.96,14400.0,27.3696,27.3696,27.3613,27.3613,14400.0
2010-10-25 14:50:00,32.96,32.98,32.96,32.97,37400.0,27.3613,27.3779,27.3613,27.3696,37400.0
2010-10-25 14:55:00,32.97,32.98,32.97,32.98,17600.0,27.3696,27.3779,27.3696,27.3779,17600.0
2010-10-25 15:00:00,32.98,33.01,32.98,32.99,45400.0,27.3779,27.4029,27.3779,27.3863,45400.0
2010-10-25 15:05:00,32.99,33.01,32.99,32.99,29200.0,27.3863,27.4029,27.3863,27.3863,29200.0
2010-10-25 15:10:00,32.99,32.99,32.97,32.97,19600.0,27.3863,27.3863,27.3696,27.3696,19600.0
2010-10-25 15:15:00,32.97,32.99,32.96,32.96,28600.0,27.3696,27.3863,27.3613,27.3613,28600.0
2010-10-25 15:20:00,32.96,32.99,32.95,32.99,42800.0,27.3613,27.3863,27.353,27.3863,42800.0
2010-10-25 15:25:00,32.99,33.01,32.97,32.98,46200.0,27.3863,27.4029,27.3696,27.3779,46200.0
2010-10-25 15:30:00,32.98,33.01,32.98,32.98,78200.0,27.3779,27.4029,27.3779,27.3779,78200.0
2010-10-25 15:35:00,32.98,32.98,32.88,32.88,53200.0,27.3779,27.3779,27.2949,27.2949,53200.0
2010-10-25 15:40:00,32.88,32.92,32.85,32.9,83800.0,27.2949,27.3281,27.27,27.3115,83800.0
2010-10-25 15:45:00,32.9,32.9,32.77,32.82,118600.0,27.3115,27.3115,27.2036,27.2451,118600.0
2010-10-25 15:50:00,32.81,32.85,32.78,32.81,101000.0,27.2368,27.27,27.2119,27.2368,101000.0
2010-10-25 15:55:00,32.81,32.82,32.74,32.75,222000.0,27.2368,27.2451,27.1787,27.187,222000.0
2010-10-26 09:30:00,32.59,32.68,32.43,32.43,36200.0,27.0542,27.1289,26.9214,26.9214,36200.0
2010-10-26 09:35:00,32.41,32.41,32.24,32.38,23200.0,26.9048,26.9048,26.7636,26.8799,23200.0
2010-10-26 09:40:00,32.38,32.49,32.37,32.47,68000.0,26.8799,26.9712,26.8716,26.9546,68000.0
2010-10-26 09:45:00,32.46,32.56,32.45,32.53,32200.0,26.9463,27.0293,26.938,27.0044,32200.0
2010-10-26 09:50:00,32.55,32.56,32.54,32.54,12800.0,27.021,27.0293,27.0127,27.0127,12800.0
2010-10-26 09:55:00,32.52,32.52,32.41,32.43,11800.0,26.9961,26.9961,26.9048,26.9214,11800.0
2010-10-26 10:00:00,32.43,32.51,32.4,32.49,46400.0,26.9214,26.9878,26.8965,26.9712,46400.0
2010-10-26 10:05:00,32.5,32.56,32.49,32.55,22400.0,26.9795,27.0293,26.9712,27.021,22400.0
2010-10-26 10:10:00,32.56,32.59,32.54,32.55,11600.0,27.0293,27.0542,27.0127,27.021,11600.0
2010-10-26 10:15:00,32.54,32.6,32.54,32.6,12400.0,27.0127,27.0625,27.0127,27.0625,12400.0
2010-10-26 10:20:00,32.6,32.6,32.57,32.6,36600.0,27.0625,27.0625,27.0376,27.0625,36600.0
2010-10-26 10:25:00,32.59,32.6,32.51,32.52,10000.0,27.0542,27.0625,26.9878,26.9961,10000.0
2010-10-26 10:30:00,32.51,32.56,32.49,32.49,51000.0,26.9878,27.0293,26.9712,26.9712,51000.0
2010-10-26 10:35:00,32.5,32.5,32.46,32.49,11800.0,26.9795,26.9795,26.9463,26.9712,11800.0
2010-10-26 10:40:00,32.48,32.48,32.43,32.45,11200.0,26.9629,26.9629,26.9214,26.938,11200.0
2010-10-26 10:45:00,32.45,32.49,32.44,32.47,15200.0,26.938,26.9712,26.9297,26.9546,15200.0
2010-10-26 10:50:00,32.47,32.5,32.46,32.49,12800.0,26.9546,26.9795,26.9463,26.9712,12800.0
2010-10-26 10:55:00,32.48,32.51,32.45,32.5,14800.0,26.9629,26.9878,26.938,26.9795,14800.0
2010-10-26 11:00:00,32.5,32.52,32.49,32.49,72000.0,26.9795,26.9961,26.9712,26.9712,72000.0
2010-10-26 11:05:00,32.49,32.5,32.42,32.43,20400.0,26.9712,26.9795,26.9131,26.9214,20400.0
2010-10-26 11:10:00,32.45,32.48,32.43,32.46,21600.0,26.938,26.9629,26.9214,26.9463,21600.0
2010-10-26 11:15:00,32.47,32.51,32.47,32.51,13200.0,26.9546,26.9878,26.9546,26.9878,13200.0
2010-10-26 11:20:00,32.51,32.52,32.48,32.49,15600.0,26.9878,26.9961,26.9629,26.9712,15600.0
2010-10-26 11:25:00,32.49,32.49,32.45,32.45,22800.0,26.9712,26.9712,26.938,26.938,22800.0
2010-10-26 11:30:00,32.45,32.47,32.44,32.44,12200.0,26.938,26.9546,26.9297,26.9297,12200.0
2010-10-26 11:35:00,32.44,32.49,32.43,32.49,12800.0,26.9297,26.9712,26.9214,26.9712,12800.0
2010-10-26 11:40:00,32.49,32.5,32.47,32.49,11200.0,26.9712,26.9795,26.9546,26.9712,11200.0
2010-10-26 11:45:00,32.49,32.49,32.45,32.47,7800.0,26.9712,26.9712,26.938,26.9546,7800.0
2010-10-26 11:50:00,32.47,32.51,32.47,32.5,51600.0,26.9546,26.9878,26.9546,26.9795,51600.0
2010-10-26 11:55:00,32.5,32.5,32.48,32.49,8200.0,26.9795,26.9795,26.9629,26.9712,8200.0
2010-10-26 12:00:00,32.5,32.51,32.49,32.49,9400.0,26.9795,26.9878,26.9712,26.9712,9400.0
2010-10-26 12:05:00,32.49,32.5,32.48,32.49,11200.0,26.9712,26.9795,26.9629,26.9712,11200.0
2010-10-26 12:10:00,32.49,32.51,32.49,32.5,21200.0,26.9712,26.9878,26.9712,26.9795,21200.0
2010-10-26 12:15:00,32.5,32.51,32.48,32.49,17800.0,26.9795,26.9878,26.9629,26.9712,17800.0
2010-10-26 12:20:00,32.49,32.5,32.48,32.5,16200.0,26.9712,26.9795,26.9629,26.9795,16200.0
2010-10-26 12:25:00,32.49,32.51,32.49,32.49,4400.0,26.9712,26.9878,26.9712,26.9712,4400.0
2010-10-26 12:30:00,32.5,32.5,32.49,32.5,9400.0,26.9795,26.9795,26.9712,26.9795,9400.0
2010-10-26 12:35:00,32.49,32.52,32.49,32.49,19200.0,26.9712,26.9961,26.9712,26.9712,19200.0
2010-10-26 12:40:00,32.49,32.51,32.47,32.47,10600.0,26.9712,26.9878,26.9546,26.9546,10600.0
2010-10-26 12:45:00,32.47,32.47,32.44,32.44,3800.0,26.9546,26.9546,26.9297,26.9297,3800.0
2010-10-26 12:50:00,32.44,32.47,32.44,32.47,8400.0,26.9297,26.9546,26.9297,26.9546,8400.0
2010-10-26 12:55:00,32.46,32.46,32.44,32.46,6600.0,26.9463,26.9463,26.9297,26.9463,6600.0
2010-10-26 13:00:00,32.46,32.5,32.46,32.5,12000.0,26.9463,26.9795,26.9463,26.9795,12000.0
2010-10-26 13:05:00,32.49,32.5,32.49,32.49,9600.0,26.9712,26.9795,26.9712,26.9712,9600.0
2010-10-26 13:10:00,32.49,32.51,32.49,32.49,7600.0,26.9712,26.9878,26.9712,26.9712,7600.0
2010-10-26 13:15:00,32.5,32.53,32.49,32.52,25400.0,26.9795,27.0044,26.9712,26.9961,25400.0
2010-10-26 13:20:00,32.52,32.6,32.51,32.59,59000.0,26.9961,27.0625,26.9878,27.0542,59000.0
2010-10-26 13:25:00,32.58,32.6,32.51,32.51,42600.0,27.0459,27.0625,26.9878,26.9878,42600.0
2010-10-26 13:30:00,32.51,32.54,32.5,32.54,38000.0,26.9878,27.0127,26.9795,27.0127,38000.0
2010-10-26 13:35:00,32.54,32.57,32.54,32.55,29600.0,27.0127,27.0376,27.0127,27.021,29600.0
2010-10-26 13:40:00,32.55,32.61,32.55,32.59,68600.0,27.021,27.0708,27.021,27.0542,68600.0
2010-10-26 13:45:00,32.59,32.59,32.51,32.51,7400.0,27.0542,27.0542,26.9878,26.9878,7400.0
2010-10-26 13:50:00,32.52,32.52,32.49,32.49,31600.0,26.9961,26.9961,26.9712,26.9712,31600.0
2010-10-26 13:55:00,32.49,32.52,32.49,32.5,12000.0,26.9712,26.9961,26.9712,26.9795,12000.0
2010-10-26 14:00:00,32.49,32.51,32.46,32.46,27000.0,26.9712,26.9878,26.9463,26.9463,27000.0
2010-10-26 14:05:00,32.46,32.48,32.42,32.44,17800.0,26.9463,26.9629,26.9131,26.9297,17800.0
2010-10-26 14:10:00,32.44,32.44,32.43,32.44,10400.0,26.9297,26.9297,26.9214,26.9297,10400.0
2010-10-26 14:15:00,32.44,32.44,32.41,32.42,15600.0,26.9297,26.9297,26.9048,26.9131,15600.0
2010-10-26 14:20:00,32.43,32.43,32.36,32.37,11400.0,26.9214,26.9214,26.8633,26.8716,11400.0
2010-10-26 14:25:00,32.36,32.39,32.35,32.38,23800.0,26.8633,26.8882,26.855,26.8799,23800.0
2010-10-26 14:30:00,32.38,32.41,32.37,32.4,22800.0,26.8799,26.9048,26.8716,26.8965,22800.0
2010-10-26 14:35:00,32.4,32.47,32.39,32.45,27800.0,26.8965,26.9546,26.8882,26.938,27800.0
2010-10-26 14:40:00,32.45,32.47,32.43,32.45,29000.0,26.938,26.9546,26.9214,26.938,29000.0
2010-10-26 14:45:00,32.44,32.44,32.4,32.41,22200.0,26.9297,26.9297,26.8965,26.9048,22200.0
2010-10-26 14:50:00,32.4,32.45,32.38,32.43,27200.0,26.8965,26.938,26.8799,26.9214,27200.0
2010-10-26 14:55:00,32.43,32.44,32.38,32.38,18400.0,26.9214,26.9297,26.8799,26.8799,18400.0
2010-10-26 15:00:00,32.38,32.42,32.38,32.41,28600.0,26.8799,26.9131,26.8799,26.9048,28600.0
2010-10-26 15:05:00,32.42,32.44,32.41,32.42,47800.0,26.9131,26.9297,26.9048,26.9131,47800.0
2010-10-26 15:10:00,32.42,32.43,32.35,32.36,88400.0,26.9131,26.9214,26.855,26.8633,88400.0
2010-10-26 15:15:00,32.36,32.38,32.35,32.38,48000.0,26.8633,26.8799,26.855,26.8799,48000.0
2010-10-26 15:20:00,32.38,32.4,32.36,32.37,64200.0,26.8799,26.8965,26.8633,26.8716,64200.0
2010-10-26 15:25:00,32.37,32.38,32.34,32.34,45600.0,26.8716,26.8799,26.8467,26.8467,45600.0
2010-10-26 15:30:00,32.35,32.38,32.34,32.38,50800.0,26.855,26.8799,26.8467,26.8799,50800.0
2010-10-26 15:35:00,32.38,32.41,32.37,32.4,52200.0,26.8799,26.9048,26.8716,26.8965,52200.0
2010-10-26 15:40:00,32.4,32.41,32.34,32.36,70600.0,26.8965,26.9048,26.8467,26.8633,70600.0
2010-10-26 15:45:00,32.37,32.38,32.33,32.36,100200.0,26.8716,26.8799,26.8384,26.8633,100200.0
2010-10-26 15:50:00,32.36,32.38,32.35,32.35,94000.0,26.8633,26.8799,26.855,26.855,94000.0
2010-10-26 15:55:00,32.35,32.41,32.35,32.4,123800.0,26.855,26.9048,26.855,26.8965,123800.0
2010-10-27 09:30:00,32.15,32.19,32.02,32.06,26200.0,26.6889,26.7221,26.581,26.6142,26200.0
2010-10-27 09:35:00,32.04,32.16,31.96,32.15,35200.0,26.5976,26.6972,26.5312,26.6889,35200.0
2010-10-27 09:40:00,32.18,32.42,32.18,32.4,45600.0,26.7138,26.9131,26.7138,26.8965,45600.0
2010-10-27 09:45:00,32.41,32.46,32.31,32.46,41400.0,26.9048,26.9463,26.8218,26.9463,41400.0
2010-10-27 09:50:00,32.47,32.52,32.43,32.46,56400.0,26.9546,26.9961,26.9214,26.9463,56400.0
2010-10-27 09:55:00,32.45,32.46,32.27,32.28,70800.0,26.938,26.9463,26.7886,26.7969,70800.0
2010-10-27 10:00:00,32.27,32.37,32.26,32.31,61400.0,26.7886,26.8716,26.7803,26.8218,61400.0
2010-10-27 10:05:00,32.31,32.48,32.31,32.47,42800.0,26.8218,26.9629,26.8218,26.9546,42800.0
2010-10-27 10:10:00,32.47,32.59,32.47,32.59,38600.0,26.9546,27.0542,26.9546,27.0542,38600.0
2010-10-27 10:15:00,32.59,32.64,32.55,32.55,42200.0,27.0542,27.0957,27.021,27.021,42200.0
2010-10-27 10:20:00,32.55,32.55,32.47,32.47,25800.0,27.021,27.021,26.9546,26.9546,25800.0
2010-10-27 10:25:00,32.47,32.54,32.46,32.52,32000.0,26.9546,27.0127,26.9463,26.9961,32000.0
2010-10-27 10:30:00,32.52,32.58,32.52,32.53,13000.0,26.9961,27.0459,26.9961,27.0044,13000.0
2010-10-27 10:35:00,32.52,32.56,32.52,32.55,20200.0,26.9961,27.0293,26.9961,27.021,20200.0
2010-10-27 10:40:00,32.54,32.55,32.5,32.5,31800.0,27.0127,27.021,26.9795,26.9795,31800.0
2010-10-27 10:45:00,32.5,32.53,32.45,32.45,22000.0,26.9795,27.0044,26.938,26.938,22000.0
2010-10-27 10:50:00,32.45,32.45,32.41,32.41,20200.0,26.938,26.938,26.9048,26.9048,20200.0
2010-10-27 10:55:00,32.41,32.42,32.27,32.28,24400.0,26.9048,26.9131,26.7886,26.7969,24400.0
2010-10-27 11:00:00,32.28,32.32,32.25,32.26,29200.0,26.7969,26.8301,26.7719,26.7803,29200.0
2010-10-27 11:05:00,32.26,32.27,32.25,32.26,37000.0,26.7803,26.7886,26.7719,26.7803,37000.0
2010-10-27 11:10:00,32.26,32.32,32.26,32.31,14800.0,26.7803,26.8301,26.7803,26.8218,14800.0
2010-10-27 11:15:00,32.32,32.32,32.29,32.3,21200.0,26.8301,26.8301,26.8052,26.8135,21200.0
2010-10-27 11:20:00,32.29,32.29,32.23,32.24,27400.0,26.8052,26.8052,26.7553,26.7636,27400.0
2010-10-27 11:25:00,32.24,32.24,32.21,32.22,11400.0,26.7636,26.7636,26.7387,26.747,11400.0
2010-10-27 11:30:00,32.24,32.26,32.2,32.23,34200.0,26.7636,26.7803,26.7304,26.7553,34200.0
2010-10-27 11:35:00,32.24,32.34,32.23,32.32,10200.0,26.7636,26.8467,26.7553,26.8301,10200.0
2010-10-27 11:40:00,32.32,32.38,32.32,32.38,15000.0,26.8301,26.8799,26.8301,26.8799,15000.0
2010-10-27 11:45:00,32.38,32.42,32.38,32.4,10000.0,26.8799,26.9131,26.8799,26.8965,10000.0
2010-10-27 11:50:00,32.41,32.41,32.35,32.39,25200.0,26.9048,26.9048,26.855,26.8882,25200.0
2010-10-27 11:55:00,32.4,32.41,32.37,32.37,15600.0,26.8965,26.9048,26.8716,26.8716,15600.0
2010-10-27 12:00:00,32.38,32.42,32.38,32.41,21200.0,26.8799,26.9131,26.8799,26.9048,21200.0
2010-10-27 12:05:00,32.41,32.44,32.38,32.42,23800.0,26.9048,26.9297,26.8799,26.9131,23800.0
2010-10-27 12:10:00,32.41,32.44,32.39,32.44,9200.0,26.9048,26.9297,26.8882,26.9297,9200.0
2010-10-27 12:15:00,32.43,32.45,32.4,32.4,24000.0,26.9214,26.938,26.8965,26.8965,24000.0
2010-10-27 12:20:00,32.4,32.44,32.4,32.44,15600.0,26.8965,26.9297,26.8965,26.9297,15600.0
2010-10-27 12:25:00,32.43,32.44,32.39,32.41,9600.0,26.9214,26.9297,26.8882,26.9048,9600.0
2010-10-27 12:30:00,32.41,32.45,32.41,32.44,12200.0,26.9048,26.938,26.9048,26.9297,12200.0
2010-10-27 12:35:00,32.43,32.44,32.41,32.41,13200.0,26.9214,26.9297,26.9048,26.9048,13200.0
2010-10-27 12:40:00,32.41,32.41,32.4,32.41,20600.0,26.9048,26.9048,26.8965,26.9048,20600.0
2010-10-27 12:45:00,32.41,32.43,32.4,32.42,10400.0,26.9048,26.9214,26.8965,26.9131,10400.0
2010-10-27 12:50:00,32.42,32.43,32.41,32.41,10800.0,26.9131,26.9214,26.9048,26.9048,10800.0
2010-10-27 12:55:00,32.41,32.42,32.4,32.4,7200.0,26.9048,26.9131,26.8965,26.8965,7200.0
2010-10-27 13:00:00,32.4,32.44,32.4,32.43,13400.0,26.8965,26.9297,26.8965,26.9214,13400.0
2010-10-27 13:05:00,32.44,32.46,32.44,32.44,9000.0,26.9297,26.9463,26.9297,26.9297,9000.0
2010-10-27 13:10:00,32.43,32.43,32.35,32.38,13000.0,26.9214,26.9214,26.855,26.8799,13000.0
2010-10-27 13:15:00,32.35,32.35,32.27,32.31,17800.0,26.855,26.855,26.7886,26.8218,17800.0
2010-10-27 13:20:00,32.32,32.34,32.31,32.34,8200.0,26.8301,26.8467,26.8218,26.8467,8200.0
2010-10-27 13:25:00,32.34,32.38,32.31,32.38,12400.0,26.8467,26.8799,26.8218,26.8799,12400.0
2010-10-27 13:30:00,32.38,32.38,32.34,32.34,9200.0,26.8799,26.8799,26.8467,26.8467,9200.0
2010-10-27 13:35:00,32.34,32.34,32.3,32.3,13200.0,26.8467,26.8467,26.8135,26.8135,13200.0
2010-10-27 13:40:00,32.3,32.35,32.29,32.34,15000.0,26.8135,26.855,26.8052,26.8467,15000.0
2010-10-27 13:45:00,32.34,32.34,32.33,32.34,10800.0,26.8467,26.8467,26.8384,26.8467,10800.0
2010-10-27 13:50:00,32.34,32.34,32.31,32.34,12000.0,26.8467,26.8467,26.8218,26.8467,12000.0
2010-10-27 13:55:00,32.35,32.4,32.35,32.4,18400.0,26.855,26.8965,26.855,26.8965,18400.0
2010-10-27 14:00:00,32.4,32.43,32.4,32.43,15200.0,26.8965,26.9214,26.8965,26.9214,15200.0
2010-10-27 14:05:00,32.43,32.44,32.4,32.43,22000.0,26.9214,26.9297,26.8965,26.9214,22000.0
2010-10-27 14:10:00,32.42,32.43,32.39,32.39,9800.0,26.9131,26.9214,26.8882,26.8882,9800.0
2010-10-27 14:15:00,32.39,32.44,32.38,32.39,38600.0,26.8882,26.9297,26.8799,26.8882,38600.0
2010-10-27 14:20:00,32.38,32.4,32.37,32.4,13000.0,26.8799,26.8965,26.8716,26.8965,13000.0
2010-10-27 14:25:00,32.4,32.41,32.37,32.37,10600.0,26.8965,26.9048,26.8716,26.8716,10600.0
2010-10-27 14:30:00,32.35,32.38,32.34,32.35,17200.0,26.855,26.8799,26.8467,26.855,17200.0
2010-10-27 14:35:00,32.35,32.41,32.32,32.4,37400.0,26.855,26.9048,26.8301,26.8965,37400.0
2010-10-27 14:40:00,32.4,32.41,32.35,32.35,80800.0,26.8965,26.9048,26.855,26.855,80800.0
2010-10-27 14:45:00,32.35,32.37,32.33,32.35,47600.0,26.855,26.8716,26.8384,26.855,47600.0
2010-10-27 14:50:00,32.35,32.41,32.35,32.4,43600.0,26.855,26.9048,26.855,26.8965,43600.0
2010-10-27 14:55:00,32.4,32.42,32.31,32.33,52400.0,26.8965,26.9131,26.8218,26.8384,52400.0
2010-10-27 15:00:00,32.34,32.38,32.33,32.33,27200.0,26.8467,26.8799,26.8384,26.8384,27200.0
2010-10-27 15:05:00,32.33,32.35,32.31,32.35,37800.0,26.8384,26.855,26.8218,26.855,37800.0
2010-10-27 15:10:00,32.35,32.35,32.31,32.33,32800.0,26.855,26.855,26.8218,26.8384,32800.0
2010-10-27 15:15:00,32.33,32.35,32.32,32.33,51400.0,26.8384,26.855,26.8301,26.8384,51400.0
2010-10-27 15:20:00,32.32,32.33,32.3,32.32,43600.0,26.8301,26.8384,26.8135,26.8301,43600.0
2010-10-27 15:25:00,32.32,32.35,32.27,32.28,38000.0,26.8301,26.855,26.7886,26.7969,38000.0
2010-10-27 15:30:00,32.27,32.36,32.27,32.35,51400.0,26.7886,26.8633,26.7886,26.855,51400.0
2010-10-27 15:35:00,32.35,32.38,32.34,32.37,39600.0,26.855,26.8799,26.8467,26.8716,39600.0
2010-10-27 15:40:00,32.38,32.38,32.33,32.35,54000.0,26.8799,26.8799,26.8384,26.855,54000.0
2010-10-27 15:45:00,32.34,32.38,32.32,32.35,58800.0,26.8467,26.8799,26.8301,26.855,58800.0
2010-10-27 15:50:00,32.35,32.44,32.35,32.41,76800.0,26.855,26.9297,26.855,26.9048,76800.0
2010-10-27 15:55:00,32.42,32.45,32.35,32.37,82600.0,26.9131,26.938,26.855,26.8716,82600.0
2010-10-28 09:30:00,32.43,32.77,32.43,32.62,53600.0,26.9214,27.2036,26.9214,27.0791,53600.0
2010-10-28 09:35:00,32.62,32.62,32.47,32.48,26600.0,27.0791,27.0791,26.9546,26.9629,26600.0
2010-10-28 09:40:00,32.48,32.48,32.34,32.35,19800.0,26.9629,26.9629,26.8467,26.855,19800.0
2010-10-28 09:45:00,32.33,32.37,32.29,32.32,27800.0,26.8384,26.8716,26.8052,26.8301,27800.0
2010-10-28 09:50:00,32.3,32.45,32.29,32.44,21400.0,26.8135,26.938,26.8052,26.9297,21400.0
2010-10-28 09:55:00,32.44,32.44,32.3,32.33,16800.0,26.9297,26.9297,26.8135,26.8384,16800.0
2010-10-28 10:00:00,32.34,32.35,32.29,32.3,14600.0,26.8467,26.855,26.8052,26.8135,14600.0
2010-10-28 10:05:00,32.29,32.3,32.21,32.3,42200.0,26.8052,26.8135,26.7387,26.8135,42200.0
2010-10-28 10:10:00,32.28,32.28,32.11,32.11,30800.0,26.7969,26.7969,26.6557,26.6557,30800.0
2010-10-28 10:15:00,32.11,32.12,32.01,32.04,42200.0,26.6557,26.664,26.5727,26.5976,42200.0
2010-10-28 10:20:00,32.03,32.03,31.97,32.01,53400.0,26.5893,26.5893,26.5395,26.5727,53400.0
2010-10-28 10:25:00,32.01,32.02,31.95,31.96,76800.0,26.5727,26.581,26.5229,26.5312,76800.0
2010-10-28 10:30:00,31.97,31.99,31.93,31.95,47600.0,26.5395,26.5561,26.5063,26.5229,47600.0
2010-10-28 10:35:00,31.96,31.97,31.83,31.88,49800.0,26.5312,26.5395,26.4233,26.4648,49800.0
2010-10-28 10:40:00,31.9,32.0,31.88,31.99,47200.0,26.4814,26.5644,26.4648,26.5561,47200.0
2010-10-28 10:45:00,32.01,32.02,31.93,32.02,12400.0,26.5727,26.581,26.5063,26.581,12400.0
2010-10-28 10:50:00,32.01,32.12,31.99,32.12,14400.0,26.5727,26.664,26.5561,26.664,14400.0
2010-10-28 10:55:00,32.11,32.11,32.05,32.1,14600.0,26.6557,26.6557,26.6059,26.6474,14600.0
2010-10-28 11:00:00,32.1,32.16,32.09,32.13,24000.0,26.6474,26.6972,26.6391,26.6723,24000.0
2010-10-28 11:05:00,32.15,32.16,32.1,32.15,21200.0,26.6889,26.6972,26.6474,26.6889,21200.0
2010-10-28 11:10:00,32.15,32.16,32.13,32.15,23400.0,26.6889,26.6972,26.6723,26.6889,23400.0
2010-10-28 11:15:00,32.15,32.15,32.09,32.13,22800.0,26.6889,26.6889,26.6391,26.6723,22800.0
2010-10-28 11:20:00,32.13,32.17,32.13,32.16,14000.0,26.6723,26.7055,26.6723,26.6972,14000.0
2010-10-28 11:25:00,32.17,32.2,32.16,32.2,9400.0,26.7055,26.7304,26.6972,26.7304,9400.0
2010-10-28 11:30:00,32.19,32.23,32.17,32.22,14600.0,26.7221,26.7553,26.7055,26.747,14600.0
2010-10-28 11:35:00,32.21,32.23,32.2,32.23,15000.0,26.7387,26.7553,26.7304,26.7553,15000.0
2010-10-28 11:40:00,32.23,32.24,32.19,32.24,27000.0,26.7553,26.7636,26.7221,26.7636,27000.0
2010-10-28 11:45:00,32.24,32.24,32.18,32.19,11800.0,26.7636,26.7636,26.7138,26.7221,11800.0
2010-10-28 11:50:00,32.18,32.24,32.18,32.22,10000.0,26.7138,26.7636,26.7138,26.747,10000.0
2010-10-28 11:55:00,32.22,32.22,32.16,32.16,20200.0,26.747,26.747,26.6972,26.6972,20200.0
2010-10-28 12:00:00,32.16,32.18,32.15,32.17,40200.0,26.6972,26.7138,26.6889,26.7055,40200.0
2010-10-28 12:05:00,32.17,32.17,32.15,32.17,9200.0,26.7055,26.7055,26.6889,26.7055,9200.0
2010-10-28 12:10:00,32.16,32.17,32.13,32.13,15600.0,26.6972,26.7055,26.6723,26.6723,15600.0
2010-10-28 12:15:00,32.13,32.17,32.13,32.13,16600.0,26.6723,26.7055,26.6723,26.6723,16600.0
2010-10-28 12:20:00,32.13,32.18,32.13,32.15,17400.0,26.6723,26.7138,26.6723,26.6889,17400.0
2010-10-28 12:25:00,32.16,32.16,32.13,32.14,4600.0,26.6972,26.6972,26.6723,26.6806,4600.0
2010-10-28 12:30:00,32.14,32.17,32.13,32.17,7600.0,26.6806,26.7055,26.6723,26.7055,7600.0
2010-10-28 12:35:00,32.16,32.17,32.13,32.15,7400.0,26.6972,26.7055,26.6723,26.6889,7400.0
2010-10-28 12:40:00,32.16,32.2,32.16,32.2,7400.0,26.6972,26.7304,26.6972,26.7304,7400.0
2010-10-28 12:45:00,32.19,32.22,32.19,32.21,19000.0,26.7221,26.747,26.7221,26.7387,19000.0
2010-10-28 12:50:00,32.21,32.23,32.19,32.23,5400.0,26.7387,26.7553,26.7221,26.7553,5400.0
2010-10-28 12:55:00,32.22,32.24,32.21,32.21,14800.0,26.747,26.7636,26.7387,26.7387,14800.0
2010-10-28 13:00:00,32.23,32.27,32.22,32.26,13000.0,26.7553,26.7886,26.747,26.7803,13000.0
2010-10-28 13:05:00,32.29,32.31,32.27,32.3,6600.0,26.8052,26.8218,26.7886,26.8135,6600.0
2010-10-28 13:10:00,32.29,32.31,32.29,32.31,3000.0,26.8052,26.8218,26.8052,26.8218,3000.0
2010-10-28 13:15:00,32.31,32.37,32.31,32.36,11400.0,26.8218,26.8716,26.8218,26.8633,11400.0
2010-10-28 13:20:00,32.36,32.37,32.29,32.29,9200.0,26.8633,26.8716,26.8052,26.8052,9200.0
2010-10-28 13:25:00,32.3,32.33,32.27,32.32,11200.0,26.8135,26.8384,26.7886,26.8301,11200.0
2010-10-28 13:30:00,32.32,32.4,32.32,32.4,25800.0,26.8301,26.8965,26.8301,26.8965,25800.0
2010-10-28 13:35:00,32.38,32.44,32.38,32.42,24400.0,26.8799,26.9297,26.8799,26.9131,24400.0
2010-10-28 13:40:00,32.41,32.41,32.37,32.38,11000.0,26.9048,26.9048,26.8716,26.8799,11000.0
2010-10-28 13:45:00,32.37,32.38,32.3,32.36,403600.0,26.8716,26.8799,26.8135,26.8633,403600.0
2010-10-28 13:50:00,32.34,32.35,32.28,32.29,11600.0,26.8467,26.855,26.7969,26.8052,11600.0
2010-10-28 13:55:00,32.3,32.31,32.24,32.24,27400.0,26.8135,26.8218,26.7636,26.7636,27400.0
2010-10-28 14:00:00,32.24,32.24,32.19,32.23,25200.0,26.7636,26.7636,26.7221,26.7553,25200.0
2010-10-28 14:05:00,32.24,32.25,32.23,32.24,6200.0,26.7636,26.7719,26.7553,26.7636,6200.0
2010-10-28 14:10:00,32.24,32.24,32.21,32.24,28200.0,26.7636,26.7636,26.7387,26.7636,28200.0
2010-10-28 14:15:00,32.25,32.25,32.18,32.21,22000.0,26.7719,26.7719,26.7138,26.7387,22000.0
2010-10-28 14:20:00,32.21,32.24,32.18,32.24,9800.0,26.7387,26.7636,26.7138,26.7636,9800.0
2010-10-28 14:25:00,32.24,32.24,32.19,32.21,16000.0,26.7636,26.7636,26.7221,26.7387,16000.0
2010-10-28 14:30:00,32.21,32.25,32.2,32.24,14000.0,26.7387,26.7719,26.7304,26.7636,14000.0
2010-10-28 14:35:00,32.23,32.23,32.16,32.17,12600.0,26.7553,26.7553,26.6972,26.7055,12600.0
2010-10-28 14:40:00,32.17,32.2,32.16,32.17,17000.0,26.7055,26.7304,26.6972,26.7055,17000.0
2010-10-28 14:45:00,32.16,32.21,32.16,32.19,26200.0,26.6972,26.7387,26.6972,26.7221,26200.0
2010-10-28 14:50:00,32.19,32.23,32.18,32.2,24600.0,26.7221,26.7553,26.7138,26.7304,24600.0
2010-10-28 14:55:00,32.19,32.22,32.17,32.18,44000.0,26.7221,26.747,26.7055,26.7138,44000.0
2010-10-28 15:00:00,32.18,32.19,32.16,32.16,36200.0,26.7138,26.7221,26.6972,26.6972,36200.0
2010-10-28 15:05:00,32.17,32.19,32.16,32.16,41200.0,26.7055,26.7221,26.6972,26.6972,41200.0
2010-10-28 15:10:00,32.16,32.18,32.13,32.14,74200.0,26.6972,26.7138,26.6723,26.6806,74200.0
2010-10-28 15:15:00,32.14,32.16,32.1,32.16,47600.0,26.6806,26.6972,26.6474,26.6972,47600.0
2010-10-28 15:20:00,32.16,32.16,32.12,32.14,35600.0,26.6972,26.6972,26.664,26.6806,35600.0
2010-10-28 15:25:00,32.14,32.14,32.12,32.13,46200.0,26.6806,26.6806,26.664,26.6723,46200.0
2010-10-28 15:30:00,32.13,32.15,32.11,32.12,95200.0,26.6723,26.6889,26.6557,26.664,95200.0
2010-10-28 15:35:00,32.12,32.16,32.1,32.15,146400.0,26.664,26.6972,26.6474,26.6889,146400.0
2010-10-28 15:40:00,32.15,32.23,32.14,32.18,67200.0,26.6889,26.7553,26.6806,26.7138,67200.0
2010-10-28 15:45:00,32.18,32.24,32.13,32.24,94600.0,26.7138,26.7636,26.6723,26.7636,94600.0
2010-10-28 15:50:00,32.24,32.24,32.19,32.19,81800.0,26.7636,26.7636,26.7221,26.7221,81800.0
2010-10-28 15:55:00,32.19,32.26,32.18,32.19,131800.0,26.7221,26.7803,26.7138,26.7221,131800.0
2010-10-29 09:30:00,34.97,35.99,34.63,35.6,259000.0,29.0299,29.8767,28.7477,29.5529,259000.0
2010-10-29 09:35:00,35.6,35.99,35.4,35.74,1140400.0,29.5529,29.8767,29.3869,29.6691,1140400.0
2010-10-29 09:40:00,35.74,36.84,35.73,36.6,747800.0,29.6691,30.5823,29.6608,30.383,747800.0
2010-10-29 09:45:00,36.61,36.77,36.11,36.6,340000.0,30.3914,30.5242,29.9763,30.383,340000.0
2010-10-29 09:50:00,36.61,37.1,36.41,37.09,408200.0,30.3914,30.7981,30.2253,30.7898,408200.0
2010-10-29 09:55:00,37.07,37.16,36.77,36.82,229000.0,30.7732,30.8479,30.5242,30.5657,229000.0
2010-10-29 10:00:00,36.82,36.88,36.48,36.64,393600.0,30.5657,30.6155,30.2834,30.4163,393600.0
2010-10-29 10:05:00,36.65,36.74,36.61,36.73,274400.0,30.4246,30.4993,30.3914,30.491,274400.0
2010-10-29 10:10:00,36.73,36.84,36.58,36.65,267200.0,30.491,30.5823,30.3664,30.4246,267200.0
2010-10-29 10:15:00,36.69,36.82,36.54,36.59,428400.0,30.4578,30.5657,30.3332,30.3747,428400.0
2010-10-29 10:20:00,36.58,36.66,36.54,36.57,109400.0,30.3664,30.4329,30.3332,30.3581,109400.0
2010-10-29 10:25:00,36.57,36.78,36.52,36.69,103600.0,30.3581,30.5325,30.3166,30.4578,103600.0
2010-10-29 10:30:00,36.69,36.69,36.54,36.59,165600.0,30.4578,30.4578,30.3332,30.3747,165600.0
2010-10-29 10:35:00,36.59,36.71,36.54,36.61,122000.0,30.3747,30.4744,30.3332,30.3914,122000.0
2010-10-29 10:40:00,36.62,36.72,36.58,36.65,118400.0,30.3997,30.4827,30.3664,30.4246,118400.0
2010-10-29 10:45:00,36.64,36.68,36.56,36.62,215400.0,30.4163,30.4495,30.3498,30.3997,215400.0
2010-10-29 10:50:00,36.62,36.65,36.52,36.53,129600.0,30.3997,30.4246,30.3166,30.3249,129600.0
2010-10-29 10:55:00,36.53,36.58,36.25,36.27,241400.0,30.3249,30.3664,30.0925,30.1091,241400.0
2010-10-29 11:00:00,36.28,36.37,36.25,36.33,156600.0,30.1174,30.1921,30.0925,30.1589,156600.0
2010-10-29 11:05:00,36.34,36.45,36.27,36.44,87400.0,30.1672,30.2585,30.1091,30.2502,87400.0
2010-10-29 11:10:00,36.43,36.45,36.38,36.41,34800.0,30.2419,30.2585,30.2004,30.2253,34800.0
2010-10-29 11:15:00,36.42,36.55,36.34,36.52,101000.0,30.2336,30.3415,30.1672,30.3166,101000.0
2010-10-29 11:20:00,36.53,36.57,36.47,36.49,87400.0,30.3249,30.3581,30.2751,30.2917,87400.0
2010-10-29 11:25:00,36.47,36.47,36.26,36.26,72400.0,30.2751,30.2751,30.1008,30.1008,72400.0
2010-10-29 11:30:00,36.26,36.33,36.07,36.07,227600.0,30.1008,30.1589,29.9431,29.9431,227600.0
2010-10-29 11:35:00,36.08,36.22,35.97,36.22,187400.0,29.9514,30.0676,29.8601,30.0676,187400.0
2010-10-29 11:40:00,36.21,36.3,36.15,36.22,47800.0,30.0593,30.134,30.0095,30.0676,47800.0
2010-10-29 11:45:00,36.23,36.27,36.17,36.27,76800.0,30.0759,30.1091,30.0261,30.1091,76800.0
2010-10-29 11:50:00,36.28,36.28,36.23,36.25,53400.0,30.1174,30.1174,30.0759,30.0925,53400.0
2010-10-29 11:55:00,36.25,36.25,36.07,36.08,87200.0,30.0925,30.0925,29.9431,29.9514,87200.0
2010-10-29 12:00:00,36.08,36.31,36.07,36.3,96600.0,29.9514,30.1423,29.9431,30.134,96600.0
2010-10-29 12:05:00,36.31,36.32,36.2,36.2,53000.0,30.1423,30.1506,30.051,30.051,53000.0
2010-10-29 12:10:00,36.2,36.3,36.19,36.29,51800.0,30.051,30.134,30.0427,30.1257,51800.0
2010-10-29 12:15:00,36.29,36.33,36.26,36.26,70800.0,30.1257,30.1589,30.1008,30.1008,70800.0
2010-10-29 12:20:00,36.26,36.26,36.15,36.18,92800.0,30.1008,30.1008,30.0095,30.0344,92800.0
2010-10-29 12:25:00,36.18,36.22,36.13,36.15,78400.0,30.0344,30.0676,29.9929,30.0095,78400.0
2010-10-29 12:30:00,36.15,36.21,36.12,36.21,93200.0,30.0095,30.0593,29.9846,30.0593,93200.0
2010-10-29 12:35:00,36.21,36.22,36.2,36.21,56200.0,30.0593,30.0676,30.051,30.0593,56200.0
2010-10-29 12:40:00,36.21,36.22,36.16,36.16,54200.0,30.0593,30.0676,30.0178,30.0178,54200.0
2010-10-29 12:45:00,36.15,36.15,36.1,36.14,61800.0,30.0095,30.0095,29.968,30.0012,61800.0
2010-10-29 12:50:00,36.15,36.2,36.15,36.19,41000.0,30.0095,30.051,30.0095,30.0427,41000.0
2010-10-29 12:55:00,36.2,36.27,36.19,36.26,57400.0,30.051,30.1091,30.0427,30.1008,57400.0
2010-10-29 13:00:00,36.26,36.27,36.24,36.27,50200.0,30.1008,30.1091,30.0842,30.1091,50200.0
2010-10-29 13:05:00,36.27,36.4,36.27,36.35,96600.0,30.1091,30.217,30.1091,30.1755,96600.0
2010-10-29 13:10:00,36.35,36.35,36.25,36.26,43800.0,30.1755,30.1755,30.0925,30.1008,43800.0
2010-10-29 13:15:00,36.26,36.27,36.24,36.27,77800.0,30.1008,30.1091,30.0842,30.1091,77800.0
2010-10-29 13:20:00,36.27,36.27,36.21,36.22,70400.0,30.1091,30.1091,30.0593,30.0676,70400.0
2010-10-29 13:25:00,36.22,36.27,36.19,36.2,110800.0,30.0676,30.1091,30.0427,30.051,110800.0
2010-10-29 13:30:00,36.2,36.2,36.03,36.03,93000.0,30.051,30.051,29.9099,29.9099,93000.0
2010-10-29 13:35:00,36.03,36.04,35.83,35.88,110600.0,29.9099,29.9182,29.7438,29.7853,110600.0
2010-10-29 13:40:00,35.88,36.02,35.85,36.02,61200.0,29.7853,29.9016,29.7604,29.9016,61200.0
2010-10-29 13:45:00,36.02,36.04,35.95,36.02,59600.0,29.9016,29.9182,29.8435,29.9016,59600.0
2010-10-29 13:50:00,36.02,36.04,35.92,35.95,52400.0,29.9016,29.9182,29.8186,29.8435,52400.0
2010-10-29 13:55:00,35.94,35.98,35.89,35.98,60200.0,29.8352,29.8684,29.7937,29.8684,60200.0
2010-10-29 14:00:00,35.98,35.98,35.85,35.95,74800.0,29.8684,29.8684,29.7604,29.8435,74800.0
2010-10-29 14:05:00,35.96,36.0,35.96,35.99,76000.0,29.8518,29.885,29.8518,29.8767,76000.0
2010-10-29 14:10:00,35.99,35.99,35.88,35.93,56400.0,29.8767,29.8767,29.7853,29.8269,56400.0
2010-10-29 14:15:00,35.93,35.93,35.82,35.9,65000.0,29.8269,29.8269,29.7355,29.802,65000.0
2010-10-29 14:20:00,35.9,35.91,35.79,35.82,57200.0,29.802,29.8103,29.7106,29.7355,57200.0
2010-10-29 14:25:00,35.8,35.8,35.7,35.73,100200.0,29.7189,29.7189,29.6359,29.6608,100200.0
2010-10-29 14:30:00,35.72,35.76,35.65,35.76,102600.0,29.6525,29.6857,29.5944,29.6857,102600.0
2010-10-29 14:35:00,35.76,35.77,35.63,35.65,92200.0,29.6857,29.694,29.5778,29.5944,92200.0
2010-10-29 14:40:00,35.66,35.66,35.54,35.6,100400.0,29.6027,29.6027,29.5031,29.5529,100400.0
2010-10-29 14:45:00,35.6,35.63,35.51,35.53,114600.0,29.5529,29.5778,29.4782,29.4948,114600.0
2010-10-29 14:50:00,35.52,35.53,35.46,35.49,126200.0,29.4865,29.4948,29.4367,29.4616,126200.0
2010-10-29 14:55:00,35.49,35.51,35.45,35.47,99600.0,29.4616,29.4782,29.4284,29.445,99600.0
2010-10-29 15:00:00,35.46,35.46,35.35,35.36,168600.0,29.4367,29.4367,29.3454,29.3537,168600.0
2010-10-29 15:05:00,35.36,35.41,35.33,35.36,137400.0,29.3537,29.3952,29.3288,29.3537,137400.0
2010-10-29 15:10:00,35.36,35.36,35.26,35.3,109800.0,29.3537,29.3537,29.2707,29.3039,109800.0
2010-10-29 15:15:00,35.3,35.48,35.26,35.48,128200.0,29.3039,29.4533,29.2707,29.4533,128200.0
2010-10-29 15:20:00,35.48,35.74,35.48,35.67,219400.0,29.4533,29.6691,29.4533,29.611,219400.0
2010-10-29 15:25:00,35.66,35.69,35.51,35.54,108200.0,29.6027,29.6276,29.4782,29.5031,108200.0
2010-10-29 15:30:00,35.54,35.59,35.49,35.56,118200.0,29.5031,29.5446,29.4616,29.5197,118200.0
2010-10-29 15:35:00,35.57,35.73,35.56,35.69,121800.0,29.528,29.6608,29.5197,29.6276,121800.0
2010-10-29 15:40:00,35.69,35.74,35.66,35.73,131400.0,29.6276,29.6691,29.6027,29.6608,131400.0
2010-10-29 15:45:00,35.73,35.74,35.63,35.72,173200.0,29.6608,29.6691,29.5778,29.6525,173200.0
2010-10-29 15:50:00,35.73,35.73,35.57,35.62,214800.0,29.6608,29.6608,29.528,29.5695,214800.0
2010-10-29 15:55:00,35.62,35.66,35.57,35.59,271000.0,29.5695,29.6027,29.528,29.5446,271000.0
2010-11-01 09:30:00,35.19,35.49,34.74,35.22,199600.0,29.2126,29.4616,28.839,29.2375,199600.0
2010-11-01 09:35:00,35.22,35.42,35.2,35.38,65200.0,29.2375,29.4035,29.2209,29.3703,65200.0
2010-11-01 09:40:00,35.38,35.41,35.2,35.22,51600.0,29.3703,29.3952,29.2209,29.2375,51600.0
2010-11-01 09:45:00,35.22,35.27,35.05,35.05,110000.0,29.2375,29.279,29.0963,29.0963,110000.0
2010-11-01 09:50:00,35.06,35.07,34.77,34.77,161400.0,29.1046,29.1129,28.8639,28.8639,161400.0
2010-11-01 09:55:00,34.79,35.07,34.79,35.06,87200.0,28.8805,29.1129,28.8805,29.1046,87200.0
2010-11-01 10:00:00,35.08,35.18,34.99,35.04,48000.0,29.1212,29.2043,29.0465,29.088,48000.0
2010-11-01 10:05:00,35.04,35.18,35.02,35.07,61600.0,29.088,29.2043,29.0714,29.1129,61600.0
2010-11-01 10:10:00,35.07,35.09,35.02,35.04,90600.0,29.1129,29.1295,29.0714,29.088,90600.0
2010-11-01 10:15:00,35.04,35.05,34.99,35.01,103200.0,29.088,29.0963,29.0465,29.0631,103200.0
2010-11-01 10:20:00,35.02,35.02,34.96,34.98,212000.0,29.0714,29.0714,29.0216,29.0382,212000.0
2010-11-01 10:25:00,34.99,34.99,34.92,34.94,71800.0,29.0465,29.0465,28.9884,29.005,71800.0
2010-11-01 10:30:00,34.94,34.96,34.88,34.88,56000.0,29.005,29.0216,28.9552,28.9552,56000.0
2010-11-01 10:35:00,34.88,34.88,34.77,34.84,89200.0,28.9552,28.9552,28.8639,28.922,89200.0
2010-11-01 10:40:00,34.84,34.92,34.84,34.85,30000.0,28.922,28.9884,28.922,28.9303,30000.0
2010-11-01 10:45:00,34.85,34.99,34.84,34.95,40600.0,28.9303,29.0465,28.922,29.0133,40600.0
2010-11-01 10:50:00,34.95,34.95,34.88,34.88,41200.0,29.0133,29.0133,28.9552,28.9552,41200.0
2010-11-01 10:55:00,34.87,34.91,34.85,34.88,26200.0,28.9469,28.9801,28.9303,28.9552,26200.0
2010-11-01 11:00:00,34.89,34.9,34.8,34.84,38800.0,28.9635,28.9718,28.8888,28.922,38800.0
2010-11-01 11:05:00,34.85,34.87,34.79,34.85,53000.0,28.9303,28.9469,28.8805,28.9303,53000.0
2010-11-01 11:10:00,34.82,34.85,34.8,34.81,43000.0,28.9054,28.9303,28.8888,28.8971,43000.0
2010-11-01 11:15:00,34.82,34.88,34.79,34.88,55800.0,28.9054,28.9552,28.8805,28.9552,55800.0
2010-11-01 11:20:00,34.9,34.96,34.88,34.93,18000.0,28.9718,29.0216,28.9552,28.9967,18000.0
2010-11-01 11:25:00,34.93,34.93,34.81,34.81,27800.0,28.9967,28.9967,28.8971,28.8971,27800.0
2010-11-01 11:30:00,34.81,34.82,34.77,34.79,38200.0,28.8971,28.9054,28.8639,28.8805,38200.0
2010-11-01 11:35:00,34.8,34.81,34.74,34.79,46600.0,28.8888,28.8971,28.839,28.8805,46600.0
2010-11-01 11:40:00,34.79,34.83,34.77,34.82,27800.0,28.8805,28.9137,28.8639,28.9054,27800.0
2010-11-01 11:45:00,34.82,34.88,34.81,34.85,43800.0,28.9054,28.9552,28.8971,28.9303,43800.0
2010-11-01 11:50:00,34.85,34.87,34.8,34.85,41600.0,28.9303,28.9469,28.8888,28.9303,41600.0
2010-11-01 11:55:00,34.86,34.88,34.84,34.87,55400.0,28.9386,28.9552,28.922,28.9469,55400.0
2010-11-01 12:00:00,34.87,34.87,34.8,34.82,43000.0,28.9469,28.9469,28.8888,28.9054,43000.0
2010-11-01 12:05:00,34.82,34.82,34.76,34.76,25400.0,28.9054,28.9054,28.8556,28.8556,25400.0
2010-11-01 12:10:00,34.76,34.77,34.72,34.74,28200.0,28.8556,28.8639,28.8224,28.839,28200.0
2010-11-01 12:15:00,34.74,34.79,34.73,34.76,26800.0,28.839,28.8805,28.8307,28.8556,26800.0
2010-11-01 12:20:00,34.77,34.83,34.77,34.81,13800.0,28.8639,28.9137,28.8639,28.8971,13800.0
2010-11-01 12:25:00,34.83,34.83,34.74,34.75,39200.0,28.9137,28.9137,28.839,28.8473,39200.0
2010-11-01 12:30:00,34.75,34.82,34.74,34.81,30200.0,28.8473,28.9054,28.839,28.8971,30200.0
2010-11-01 12:35:00,34.82,34.83,34.75,34.76,12800.0,28.9054,28.9137,28.8473,28.8556,12800.0
2010-11-01 12:40:00,34.76,34.76,34.73,34.74,19000.0,28.8556,28.8556,28.8307,28.839,19000.0
2010-11-01 12:45:00,34.74,34.74,34.65,34.65,41800.0,28.839,28.839,28.7643,28.7643,41800.0
2010-11-01 12:50:00,34.66,34.66,34.56,34.63,100600.0,28.7726,28.7726,28.6896,28.7477,100600.0
2010-11-01 12:55:00,34.64,34.71,34.63,34.7,24000.0,28.756,28.8141,28.7477,28.8058,24000.0
2010-11-01 13:00:00,34.69,34.79,34.69,34.76,63400.0,28.7975,28.8805,28.7975,28.8556,63400.0
2010-11-01 13:05:00,34.76,34.82,34.76,34.82,54800.0,28.8556,28.9054,28.8556,28.9054,54800.0
2010-11-01 13:10:00,34.81,34.82,34.78,34.79,17600.0,28.8971,28.9054,28.8722,28.8805,17600.0
2010-11-01 13:15:00,34.78,34.78,34.71,34.76,22400.0,28.8722,28.8722,28.8141,28.8556,22400.0
2010-11-01 13:20:00,34.76,34.76,34.7,34.73,16600.0,28.8556,28.8556,28.8058,28.8307,16600.0
2010-11-01 13:25:00,34.73,34.79,34.73,34.79,37000.0,28.8307,28.8805,28.8307,28.8805,37000.0
2010-11-01 13:30:00,34.78,34.82,34.77,34.81,33400.0,28.8722,28.9054,28.8639,28.8971,33400.0
2010-11-01 13:35:00,34.81,34.88,34.81,34.86,44600.0,28.8971,28.9552,28.8971,28.9386,44600.0
2010-11-01 13:40:00,34.87,34.88,34.86,34.88,38000.0,28.9469,28.9552,28.9386,28.9552,38000.0
2010-11-01 13:45:00,34.88,34.88,34.85,34.88,49000.0,28.9552,28.9552,28.9303,28.9552,49000.0
2010-11-01 13:50:00,34.88,34.92,34.88,34.9,23800.0,28.9552,28.9884,28.9552,28.9718,23800.0
2010-11-01 13:55:00,34.9,34.91,34.88,34.91,31800.0,28.9718,28.9801,28.9552,28.9801,31800.0
2010-11-01 14:00:00,34.91,34.99,34.91,34.98,68000.0,28.9801,29.0465,28.9801,29.0382,68000.0
2010-11-01 14:05:00,34.98,34.98,34.97,34.97,28000.0,29.0382,29.0382,29.0299,29.0299,28000.0
2010-11-01 14:10:00,34.97,34.97,34.88,34.9,40200.0,29.0299,29.0299,28.9552,28.9718,40200.0
2010-11-01 14:15:00,34.88,34.89,34.77,34.88,53000.0,28.9552,28.9635,28.8639,28.9552,53000.0
2010-11-01 14:20:00,34.89,34.92,34.88,34.88,24000.0,28.9635,28.9884,28.9552,28.9552,24000.0
2010-11-01 14:25:00,34.89,34.97,34.87,34.96,49600.0,28.9635,29.0299,28.9469,29.0216,49600.0
2010-11-01 14:30:00,34.97,34.97,34.91,34.94,43800.0,29.0299,29.0299,28.9801,29.005,43800.0
2010-11-01 14:35:00,34.94,34.94,34.76,34.82,46800.0,29.005,29.005,28.8556,28.9054,46800.0
2010-11-01 14:40:00,34.82,34.82,34.77,34.82,45600.0,28.9054,28.9054,28.8639,28.9054,45600.0
2010-11-01 14:45:00,34.82,34.87,34.81,34.85,58800.0,28.9054,28.9469,28.8971,28.9303,58800.0
2010-11-01 14:50:00,34.84,34.89,34.84,34.87,28400.0,28.922,28.9635,28.922,28.9469,28400.0
2010-11-01 14:55:00,34.87,34.91,34.86,34.88,47000.0,28.9469,28.9801,28.9386,28.9552,47000.0
2010-11-01 15:00:00,34.88,34.91,34.87,34.9,55800.0,28.9552,28.9801,28.9469,28.9718,55800.0
2010-11-01 15:05:00,34.89,34.9,34.83,34.84,89400.0,28.9635,28.9718,28.9137,28.922,89400.0
2010-11-01 15:10:00,34.83,34.85,34.81,34.82,78800.0,28.9137,28.9303,28.8971,28.9054,78800.0
2010-11-01 15:15:00,34.82,34.84,34.79,34.83,40400.0,28.9054,28.922,28.8805,28.9137,40400.0
2010-11-01 15:20:00,34.83,34.88,34.81,34.88,64800.0,28.9137,28.9552,28.8971,28.9552,64800.0
2010-11-01 15:25:00,34.88,34.9,34.85,34.87,58400.0,28.9552,28.9718,28.9303,28.9469,58400.0
2010-11-01 15:30:00,34.87,34.9,34.87,34.9,94400.0,28.9469,28.9718,28.9469,28.9718,94400.0
2010-11-01 15:35:00,34.89,34.9,34.86,34.87,69000.0,28.9635,28.9718,28.9386,28.9469,69000.0
2010-11-01 15:40:00,34.87,34.89,34.83,34.83,53400.0,28.9469,28.9635,28.9137,28.9137,53400.0
2010-11-01 15:45:00,34.84,34.89,34.83,34.88,91800.0,28.922,28.9635,28.9137,28.9552,91800.0
2010-11-01 15:50:00,34.88,34.97,34.86,34.97,100000.0,28.9552,29.0299,28.9386,29.0299,100000.0
2010-11-01 15:55:00,34.97,35.0,34.93,34.95,155600.0,29.0299,29.0548,28.9967,29.0133,155600.0
2010-11-02 09:30:00,35.08,35.11,35.02,35.07,93800.0,29.1212,29.1461,29.0714,29.1129,93800.0
2010-11-02 09:35:00,35.08,35.1,34.97,34.98,51600.0,29.1212,29.1378,29.0299,29.0382,51600.0
2010-11-02 09:40:00,35.0,35.04,34.95,34.99,61600.0,29.0548,29.088,29.0133,29.0465,61600.0
2010-11-02 09:45:00,35.0,35.02,34.97,35.0,64200.0,29.0548,29.0714,29.0299,29.0548,64200.0
2010-11-02 09:50:00,35.0,35.02,34.99,35.0,77000.0,29.0548,29.0714,29.0465,29.0548,77000.0
2010-11-02 09:55:00,34.99,35.02,34.96,34.99,116600.0,29.0465,29.0714,29.0216,29.0465,116600.0
2010-11-02 10:00:00,35.0,35.03,34.98,35.03,66000.0,29.0548,29.0797,29.0382,29.0797,66000.0
2010-11-02 10:05:00,35.03,35.08,35.02,35.06,79400.0,29.0797,29.1212,29.0714,29.1046,79400.0
2010-11-02 10:10:00,35.05,35.06,34.82,34.83,102600.0,29.0963,29.1046,28.9054,28.9137,102600.0
2010-11-02 10:15:00,34.84,34.85,34.78,34.81,52000.0,28.922,28.9303,28.8722,28.8971,52000.0
2010-11-02 10:20:00,34.82,34.85,34.77,34.77,52600.0,28.9054,28.9303,28.8639,28.8639,52600.0
2010-11-02 10:25:00,34.77,34.82,34.72,34.79,35200.0,28.8639,28.9054,28.8224,28.8805,35200.0
2010-11-02 10:30:00,34.79,34.86,34.79,34.84,72200.0,28.8805,28.9386,28.8805,28.922,72200.0
2010-11-02 10:35:00,34.85,35.0,34.85,35.0,31000.0,28.9303,29.0548,28.9303,29.0548,31000.0
2010-11-02 10:40:00,35.0,35.0,34.98,35.0,52400.0,29.0548,29.0548,29.0382,29.0548,52400.0
2010-11-02 10:45:00,35.0,35.0,34.96,34.98,45400.0,29.0548,29.0548,29.0216,29.0382,45400.0
2010-11-02 10:50:00,34.97,35.01,34.97,35.0,71800.0,29.0299,29.0631,29.0299,29.0548,71800.0
2010-11-02 10:55:00,35.0,35.1,34.98,35.07,34400.0,29.0548,29.1378,29.0382,29.1129,34400.0
2010-11-02 11:00:00,35.07,35.07,35.02,35.03,16200.0,29.1129,29.1129,29.0714,29.0797,16200.0
2010-11-02 11:05:00,35.04,35.07,35.04,35.06,11000.0,29.088,29.1129,29.088,29.1046,11000.0
2010-11-02 11:10:00,35.06,35.08,35.04,35.06,25800.0,29.1046,29.1212,29.088,29.1046,25800.0
2010-11-02 11:15:00,35.06,35.08,35.04,35.05,33000.0,29.1046,29.1212,29.088,29.0963,33000.0
2010-11-02 11:20:00,35.06,35.06,34.99,34.99,34000.0,29.1046,29.1046,29.0465,29.0465,34000.0
2010-11-02 11:25:00,34.99,35.02,34.96,34.97,48000.0,29.0465,29.0714,29.0216,29.0299,48000.0
2010-11-02 11:30:00,34.98,35.03,34.98,35.01,34200.0,29.0382,29.0797,29.0382,29.0631,34200.0
2010-11-02 11:35:00,35.01,35.02,34.98,34.98,18200.0,29.0631,29.0714,29.0382,29.0382,18200.0
2010-11-02 11:40:00,34.98,35.01,34.97,34.99,14600.0,29.0382,29.0631,29.0299,29.0465,14600.0
2010-11-02 11:45:00,34.99,35.0,34.98,34.99,16200.0,29.0465,29.0548,29.0382,29.0465,16200.0
2010-11-02 11:50:00,35.0,35.0,34.98,34.99,16400.0,29.0548,29.0548,29.0382,29.0465,16400.0
2010-11-02 11:55:00,34.99,34.99,34.97,34.99,11400.0,29.0465,29.0465,29.0299,29.0465,11400.0
2010-11-02 12:00:00,34.99,35.01,34.99,35.01,25800.0,29.0465,29.0631,29.0465,29.0631,25800.0
2010-11-02 12:05:00,35.01,35.02,34.99,35.01,27400.0,29.0631,29.0714,29.0465,29.0631,27400.0
2010-11-02 12:10:00,35.01,35.02,34.99,35.0,42000.0,29.0631,29.0714,29.0465,29.0548,42000.0
2010-11-02 12:15:00,35.01,35.04,35.01,35.04,35400.0,29.0631,29.088,29.0631,29.088,35400.0
2010-11-02 12:20:00,35.04,35.06,35.02,35.02,48600.0,29.088,29.1046,29.0714,29.0714,48600.0
2010-11-02 12:25:00,35.02,35.06,35.02,35.03,48200.0,29.0714,29.1046,29.0714,29.0797,48200.0
2010-11-02 12:30:00,35.03,35.08,35.03,35.07,18800.0,29.0797,29.1212,29.0797,29.1129,18800.0
2010-11-02 12:35:00,35.08,35.1,35.06,35.08,29000.0,29.1212,29.1378,29.1046,29.1212,29000.0
2010-11-02 12:40:00,35.08,35.09,35.08,35.09,20600.0,29.1212,29.1295,29.1212,29.1295,20600.0
2010-11-02 12:45:00,35.09,35.16,35.09,35.16,43600.0,29.1295,29.1877,29.1295,29.1877,43600.0
2010-11-02 12:50:00,35.16,35.18,35.13,35.15,12400.0,29.1877,29.2043,29.1627,29.1793,12400.0
2010-11-02 12:55:00,35.15,35.18,35.15,35.17,12200.0,29.1793,29.2043,29.1793,29.196,12200.0
2010-11-02 13:00:00,35.17,35.23,35.17,35.22,19800.0,29.196,29.2458,29.196,29.2375,19800.0
2010-11-02 13:05:00,35.23,35.26,35.22,35.25,25600.0,29.2458,29.2707,29.2375,29.2624,25600.0
2010-11-02 13:10:00,35.26,35.26,35.23,35.23,9000.0,29.2707,29.2707,29.2458,29.2458,9000.0
2010-11-02 13:15:00,35.23,35.26,35.23,35.25,11600.0,29.2458,29.2707,29.2458,29.2624,11600.0
2010-11-02 13:20:00,35.24,35.28,35.24,35.27,16800.0,29.2541,29.2873,29.2541,29.279,16800.0
2010-11-02 13:25:00,35.27,35.27,35.26,35.26,4800.0,29.279,29.279,29.2707,29.2707,4800.0
2010-11-02 13:30:00,35.25,35.31,35.24,35.3,20400.0,29.2624,29.3122,29.2541,29.3039,20400.0
2010-11-02 13:35:00,35.3,35.31,35.28,35.3,14000.0,29.3039,29.3122,29.2873,29.3039,14000.0
2010-11-02 13:40:00,35.3,35.35,35.3,35.33,19000.0,29.3039,29.3454,29.3039,29.3288,19000.0
2010-11-02 13:45:00,35.33,35.34,35.29,35.31,13600.0,29.3288,29.3371,29.2956,29.3122,13600.0
2010-11-02 13:50:00,35.31,35.34,35.31,35.34,7400.0,29.3122,29.3371,29.3122,29.3371,7400.0
2010-11-02 13:55:00,35.34,35.37,35.34,35.36,12000.0,29.3371,29.362,29.3371,29.3537,12000.0
2010-11-02 14:00:00,35.35,35.35,35.32,35.33,18000.0,29.3454,29.3454,29.3205,29.3288,18000.0
2010-11-02 14:05:00,35.33,35.33,35.23,35.23,17600.0,29.3288,29.3288,29.2458,29.2458,17600.0
2010-11-02 14:10:00,35.23,35.28,35.23,35.26,15000.0,29.2458,29.2873,29.2458,29.2707,15000.0
2010-11-02 14:15:00,35.26,35.26,35.19,35.19,15000.0,29.2707,29.2707,29.2126,29.2126,15000.0
2010-11-02 14:20:00,35.2,35.22,35.2,35.21,8200.0,29.2209,29.2375,29.2209,29.2292,8200.0
2010-11-02 14:25:00,35.21,35.26,35.21,35.24,13600.0,29.2292,29.2707,29.2292,29.2541,13600.0
2010-11-02 14:30:00,35.24,35.26,35.23,35.23,14200.0,29.2541,29.2707,29.2458,29.2458,14200.0
2010-11-02 14:35:00,35.23,35.23,35.17,35.19,15200.0,29.2458,29.2458,29.196,29.2126,15200.0
2010-11-02 14:40:00,35.18,35.2,35.16,35.18,12200.0,29.2043,29.2209,29.1877,29.2043,12200.0
2010-11-02 14:45:00,35.17,35.18,35.14,35.17,14800.0,29.196,29.2043,29.171,29.196,14800.0
2010-11-02 14:50:00,35.18,35.23,35.18,35.22,19400.0,29.2043,29.2458,29.2043,29.2375,19400.0
2010-11-02 14:55:00,35.22,35.24,35.18,35.2,19600.0,29.2375,29.2541,29.2043,29.2209,19600.0
2010-11-02 15:00:00,35.2,35.21,35.18,35.2,18400.0,29.2209,29.2292,29.2043,29.2209,18400.0
2010-11-02 15:05:00,35.19,35.2,35.15,35.16,17200.0,29.2126,29.2209,29.1793,29.1877,17200.0
2010-11-02 15:10:00,35.16,35.16,35.13,35.15,24400.0,29.1877,29.1877,29.1627,29.1793,24400.0
2010-11-02 15:15:00,35.15,35.23,35.15,35.23,31800.0,29.1793,29.2458,29.1793,29.2458,31800.0
2010-11-02 15:20:00,35.22,35.26,35.22,35.26,31200.0,29.2375,29.2707,29.2375,29.2707,31200.0
2010-11-02 15:25:00,35.26,35.27,35.24,35.24,36600.0,29.2707,29.279,29.2541,29.2541,36600.0
2010-11-02 15:30:00,35.24,35.27,35.24,35.27,42000.0,29.2541,29.279,29.2541,29.279,42000.0
2010-11-02 15:35:00,35.27,35.3,35.27,35.3,47000.0,29.279,29.3039,29.279,29.3039,47000.0
2010-11-02 15:40:00,35.29,35.3,35.25,35.26,51000.0,29.2956,29.3039,29.2624,29.2707,51000.0
2010-11-02 15:45:00,35.25,35.32,35.23,35.31,69200.0,29.2624,29.3205,29.2458,29.3122,69200.0
2010-11-02 15:50:00,35.32,35.35,35.31,35.33,68800.0,29.3205,29.3454,29.3122,29.3288,68800.0
2010-11-02 15:55:00,35.33,35.34,35.27,35.29,99800.0,29.3288,29.3371,29.279,29.2956,99800.0
2010-11-03 09:30:00,35.27,35.5,35.27,35.48,52000.0,29.279,29.4699,29.279,29.4533,52000.0
2010-11-03 09:35:00,35.47,35.58,35.31,35.31,30200.0,29.445,29.5363,29.3122,29.3122,30200.0
2010-11-03 09:40:00,35.32,35.38,35.27,35.34,32600.0,29.3205,29.3703,29.279,29.3371,32600.0
2010-11-03 09:45:00,35.35,35.35,35.26,35.27,18800.0,29.3454,29.3454,29.2707,29.279,18800.0
2010-11-03 09:50:00,35.28,35.34,35.25,35.27,17400.0,29.2873,29.3371,29.2624,29.279,17400.0
2010-11-03 09:55:00,35.29,35.34,35.26,35.29,4000.0,29.2956,29.3371,29.2707,29.2956,4000.0
2010-11-03 10:00:00,35.32,35.34,35.26,35.28,14800.0,29.3205,29.3371,29.2707,29.2873,14800.0
2010-11-03 10:05:00,35.29,35.37,35.28,35.37,24200.0,29.2956,29.362,29.2873,29.362,24200.0
2010-11-03 10:10:00,35.37,35.42,35.33,35.33,16600.0,29.362,29.4035,29.3288,29.3288,16600.0
2010-11-03 10:15:00,35.33,35.33,35.3,35.31,23200.0,29.3288,29.3288,29.3039,29.3122,23200.0
2010-11-03 10:20:00,35.31,35.32,35.27,35.27,16400.0,29.3122,29.3205,29.279,29.279,16400.0
2010-11-03 10:25:00,35.26,35.26,35.18,35.19,17400.0,29.2707,29.2707,29.2043,29.2126,17400.0
2010-11-03 10:30:00,35.2,35.3,35.19,35.27,46600.0,29.2209,29.3039,29.2126,29.279,46600.0
2010-11-03 10:35:00,35.27,35.27,35.14,35.14,30800.0,29.279,29.279,29.171,29.171,30800.0
2010-11-03 10:40:00,35.14,35.15,35.06,35.09,39800.0,29.171,29.1793,29.1046,29.1295,39800.0
2010-11-03 10:45:00,35.09,35.11,35.08,35.08,12600.0,29.1295,29.1461,29.1212,29.1212,12600.0
2010-11-03 10:50:00,35.09,35.12,35.08,35.08,7600.0,29.1295,29.1544,29.1212,29.1212,7600.0
2010-11-03 10:55:00,35.09,35.1,35.07,35.08,11600.0,29.1295,29.1378,29.1129,29.1212,11600.0
2010-11-03 11:00:00,35.08,35.15,35.05,35.15,16600.0,29.1212,29.1793,29.0963,29.1793,16600.0
2010-11-03 11:05:00,35.14,35.15,35.08,35.1,7600.0,29.171,29.1793,29.1212,29.1378,7600.0
2010-11-03 11:10:00,35.08,35.09,35.04,35.05,13800.0,29.1212,29.1295,29.088,29.0963,13800.0
2010-11-03 11:15:00,35.06,35.13,35.04,35.1,20200.0,29.1046,29.1627,29.088,29.1378,20200.0
2010-11-03 11:20:00,35.09,35.14,35.08,35.1,11200.0,29.1295,29.171,29.1212,29.1378,11200.0
2010-11-03 11:25:00,35.1,35.13,35.06,35.13,13600.0,29.1378,29.1627,29.1046,29.1627,13600.0
2010-11-03 11:30:00,35.13,35.18,35.12,35.18,22200.0,29.1627,29.2043,29.1544,29.2043,22200.0
2010-11-03 11:35:00,35.18,35.26,35.17,35.26,25800.0,29.2043,29.2707,29.196,29.2707,25800.0
2010-11-03 11:40:00,35.26,35.27,35.24,35.25,47200.0,29.2707,29.279,29.2541,29.2624,47200.0
2010-11-03 11:45:00,35.25,35.27,35.24,35.26,23000.0,29.2624,29.279,29.2541,29.2707,23000.0
2010-11-03 11:50:00,35.26,35.27,35.25,35.27,15200.0,29.2707,29.279,29.2624,29.279,15200.0
2010-11-03 11:55:00,35.26,35.29,35.25,35.27,19600.0,29.2707,29.2956,29.2624,29.279,19600.0
2010-11-03 12:00:00,35.27,35.28,35.24,35.28,45600.0,29.279,29.2873,29.2541,29.2873,45600.0
2010-11-03 12:05:00,35.29,35.33,35.28,35.33,21600.0,29.2956,29.3288,29.2873,29.3288,21600.0
2010-11-03 12:10:00,35.32,35.32,35.3,35.31,33000.0,29.3205,29.3205,29.3039,29.3122,33000.0
2010-11-03 12:15:00,35.32,35.32,35.29,35.31,18800.0,29.3205,29.3205,29.2956,29.3122,18800.0
2010-11-03 12:20:00,35.3,35.31,35.26,35.27,32600.0,29.3039,29.3122,29.2707,29.279,32600.0
2010-11-03 12:25:00,35.26,35.32,35.26,35.32,30000.0,29.2707,29.3205,29.2707,29.3205,30000.0
2010-11-03 12:30:00,35.32,35.35,35.32,35.35,43800.0,29.3205,29.3454,29.3205,29.3454,43800.0
2010-11-03 12:35:00,35.35,35.37,35.34,35.37,22600.0,29.3454,29.362,29.3371,29.362,22600.0
2010-11-03 12:40:00,35.37,35.39,35.35,35.35,25000.0,29.362,29.3786,29.3454,29.3454,25000.0
2010-11-03 12:45:00,35.35,35.36,35.35,35.35,12800.0,29.3454,29.3537,29.3454,29.3454,12800.0
2010-11-03 12:50:00,35.36,35.41,35.34,35.41,20000.0,29.3537,29.3952,29.3371,29.3952,20000.0
2010-11-03 12:55:00,35.41,35.43,35.4,35.42,120600.0,29.3952,29.4118,29.3869,29.4035,120600.0
2010-11-03 13:00:00,35.42,35.46,35.41,35.42,140000.0,29.4035,29.4367,29.3952,29.4035,140000.0
2010-11-03 13:05:00,35.42,35.42,35.4,35.4,13800.0,29.4035,29.4035,29.3869,29.3869,13800.0
2010-11-03 13:10:00,35.4,35.41,35.4,35.4,11800.0,29.3869,29.3952,29.3869,29.3869,11800.0
2010-11-03 13:15:00,35.4,35.42,35.4,35.4,18800.0,29.3869,29.4035,29.3869,29.3869,18800.0
2010-11-03 13:20:00,35.41,35.43,35.38,35.43,17200.0,29.3952,29.4118,29.3703,29.4118,17200.0
2010-11-03 13:25:00,35.44,35.45,35.38,35.38,7200.0,29.4201,29.4284,29.3703,29.3703,7200.0
2010-11-03 13:30:00,35.38,35.4,35.36,35.36,4800.0,29.3703,29.3869,29.3537,29.3537,4800.0
2010-11-03 13:35:00,35.36,35.37,35.35,35.36,12400.0,29.3537,29.362,29.3454,29.3537,12400.0
2010-11-03 13:40:00,35.36,35.41,35.35,35.4,18400.0,29.3537,29.3952,29.3454,29.3869,18400.0
2010-11-03 13:45:00,35.4,35.41,35.38,35.41,6600.0,29.3869,29.3952,29.3703,29.3952,6600.0
2010-11-03 13:50:00,35.41,35.42,35.41,35.41,12800.0,29.3952,29.4035,29.3952,29.3952,12800.0
2010-11-03 13:55:00,35.41,35.42,35.35,35.37,63200.0,29.3952,29.4035,29.3454,29.362,63200.0
2010-11-03 14:00:00,35.37,35.49,35.36,35.49,34600.0,29.362,29.4616,29.3537,29.4616,34600.0
2010-11-03 14:05:00,35.49,35.51,35.45,35.49,56800.0,29.4616,29.4782,29.4284,29.4616,56800.0
2010-11-03 14:10:00,35.49,35.53,35.38,35.44,28400.0,29.4616,29.4948,29.3703,29.4201,28400.0
2010-11-03 14:15:00,35.44,35.58,35.3,35.54,44600.0,29.4201,29.5363,29.3039,29.5031,44600.0
2010-11-03 14:20:00,35.55,35.67,35.43,35.49,50200.0,29.5114,29.611,29.4118,29.4616,50200.0
2010-11-03 14:25:00,35.48,35.49,35.29,35.31,78400.0,29.4533,29.4616,29.2956,29.3122,78400.0
2010-11-03 14:30:00,35.3,35.34,35.21,35.31,92400.0,29.3039,29.3371,29.2292,29.3122,92400.0
2010-11-03 14:35:00,35.31,35.39,35.3,35.38,71800.0,29.3122,29.3786,29.3039,29.3703,71800.0
2010-11-03 14:40:00,35.37,35.45,35.33,35.45,57600.0,29.362,29.4284,29.3288,29.4284,57600.0
2010-11-03 14:45:00,35.46,35.5,35.36,35.39,47400.0,29.4367,29.4699,29.3537,29.3786,47400.0
2010-11-03 14:50:00,35.37,35.42,35.34,35.37,21000.0,29.362,29.4035,29.3371,29.362,21000.0
2010-11-03 14:55:00,35.38,35.43,35.35,35.37,28800.0,29.3703,29.4118,29.3454,29.362,28800.0
2010-11-03 15:00:00,35.36,35.43,35.33,35.4,34200.0,29.3537,29.4118,29.3288,29.3869,34200.0
2010-11-03 15:05:00,35.41,35.47,35.38,35.46,21800.0,29.3952,29.445,29.3703,29.4367,21800.0
2010-11-03 15:10:00,35.46,35.51,35.43,35.45,27800.0,29.4367,29.4782,29.4118,29.4284,27800.0
2010-11-03 15:15:00,35.45,35.51,35.44,35.44,26800.0,29.4284,29.4782,29.4201,29.4201,26800.0
2010-11-03 15:20:00,35.45,35.46,35.41,35.43,25200.0,29.4284,29.4367,29.3952,29.4118,25200.0
2010-11-03 15:25:00,35.44,35.45,35.39,35.42,37000.0,29.4201,29.4284,29.3786,29.4035,37000.0
2010-11-03 15:30:00,35.42,35.45,35.34,35.37,42000.0,29.4035,29.4284,29.3371,29.362,42000.0
2010-11-03 15:35:00,35.36,35.42,35.35,35.35,35200.0,29.3537,29.4035,29.3454,29.3454,35200.0
2010-11-03 15:40:00,35.37,35.37,35.31,35.35,33800.0,29.362,29.362,29.3122,29.3454,33800.0
2010-11-03 15:45:00,35.35,35.41,35.35,35.38,56200.0,29.3454,29.3952,29.3454,29.3703,56200.0
2010-11-03 15:50:00,35.38,35.43,35.35,35.41,55000.0,29.3703,29.4118,29.3454,29.3952,55000.0
2010-11-03 15:55:00,35.41,35.48,35.41,35.47,103000.0,29.3952,29.4533,29.3952,29.445,103000.0
2010-11-04 09:30:00,35.9,36.2,35.87,36.19,86200.0,29.802,30.051,29.777,30.0427,86200.0
2010-11-04 09:35:00,36.16,36.2,35.88,36.0,55600.0,30.0178,30.051,29.7853,29.885,55600.0
2010-11-04 09:40:00,36.01,36.2,36.0,36.13,97200.0,29.8933,30.051,29.885,29.9929,97200.0
2010-11-04 09:45:00,36.18,36.3,36.14,36.19,51400.0,30.0344,30.134,30.0012,30.0427,51400.0
2010-11-04 09:50:00,36.22,36.31,36.18,36.18,50800.0,30.0676,30.1423,30.0344,30.0344,50800.0
2010-11-04 09:55:00,36.18,36.19,36.13,36.18,40600.0,30.0344,30.0427,29.9929,30.0344,40600.0
2010-11-04 10:00:00,36.19,36.19,36.08,36.1,46200.0,30.0427,30.0427,29.9514,29.968,46200.0
2010-11-04 10:05:00,36.1,36.11,36.07,36.1,39800.0,29.968,29.9763,29.9431,29.968,39800.0
2010-11-04 10:10:00,36.1,36.11,36.06,36.1,47000.0,29.968,29.9763,29.9348,29.968,47000.0
2010-11-04 10:15:00,36.1,36.13,36.1,36.13,41800.0,29.968,29.9929,29.968,29.9929,41800.0
2010-11-04 10:20:00,36.13,36.14,36.12,36.13,39000.0,29.9929,30.0012,29.9846,29.9929,39000.0
2010-11-04 10:25:00,36.13,36.15,36.1,36.14,32800.0,29.9929,30.0095,29.968,30.0012,32800.0
2010-11-04 10:30:00,36.14,36.14,36.12,36.13,19200.0,30.0012,30.0012,29.9846,29.9929,19200.0
2010-11-04 10:35:00,36.13,36.15,36.12,36.13,45400.0,29.9929,30.0095,29.9846,29.9929,45400.0
2010-11-04 10:40:00,36.13,36.15,36.12,36.13,32600.0,29.9929,30.0095,29.9846,29.9929,32600.0
2010-11-04 10:45:00,36.13,36.14,36.11,36.13,22800.0,29.9929,30.0012,29.9763,29.9929,22800.0
2010-11-04 10:50:00,36.14,36.21,36.13,36.21,42000.0,30.0012,30.0593,29.9929,30.0593,42000.0
2010-11-04 10:55:00,36.21,36.38,36.21,36.35,104800.0,30.0593,30.2004,30.0593,30.1755,104800.0
2010-11-04 11:00:00,36.34,36.41,36.33,36.41,64600.0,30.1672,30.2253,30.1589,30.2253,64600.0
2010-11-04 11:05:00,36.4,36.45,36.37,36.43,45200.0,30.217,30.2585,30.1921,30.2419,45200.0
2010-11-04 11:10:00,36.44,36.47,36.37,36.46,40200.0,30.2502,30.2751,30.1921,30.2668,40200.0
2010-11-04 11:15:00,36.46,36.46,36.4,36.4,33800.0,30.2668,30.2668,30.217,30.217,33800.0
2010-11-04 11:20:00,36.41,36.47,36.41,36.46,126800.0,30.2253,30.2751,30.2253,30.2668,126800.0
2010-11-04 11:25:00,36.46,36.52,36.41,36.5,37600.0,30.2668,30.3166,30.2253,30.3,37600.0
2010-11-04 11:30:00,36.5,36.53,36.49,36.53,34400.0,30.3,30.3249,30.2917,30.3249,34400.0
2010-11-04 11:35:00,36.52,36.54,36.51,36.52,42800.0,30.3166,30.3332,30.3083,30.3166,42800.0
2010-11-04 11:40:00,36.52,36.57,36.44,36.45,61600.0,30.3166,30.3581,30.2502,30.2585,61600.0
2010-11-04 11:45:00,36.45,36.47,36.41,36.44,36800.0,30.2585,30.2751,30.2253,30.2502,36800.0
2010-11-04 11:50:00,36.43,36.49,36.35,36.35,48600.0,30.2419,30.2917,30.1755,30.1755,48600.0
2010-11-04 11:55:00,36.35,36.35,36.26,36.27,43000.0,30.1755,30.1755,30.1008,30.1091,43000.0
2010-11-04 12:00:00,36.27,36.27,36.22,36.24,67200.0,30.1091,30.1091,30.0676,30.0842,67200.0
2010-11-04 12:05:00,36.24,36.27,36.21,36.26,43400.0,30.0842,30.1091,30.0593,30.1008,43400.0
2010-11-04 12:10:00,36.26,36.27,36.24,36.25,41600.0,30.1008,30.1091,30.0842,30.0925,41600.0
2010-11-04 12:15:00,36.26,36.27,36.23,36.26,51000.0,30.1008,30.1091,30.0759,30.1008,51000.0
2010-11-04 12:20:00,36.26,36.32,36.26,36.29,32400.0,30.1008,30.1506,30.1008,30.1257,32400.0
2010-11-04 12:25:00,36.29,36.35,36.28,36.29,56800.0,30.1257,30.1755,30.1174,30.1257,56800.0
2010-11-04 12:30:00,36.29,36.31,36.28,36.28,28800.0,30.1257,30.1423,30.1174,30.1174,28800.0
2010-11-04 12:35:00,36.29,36.31,36.27,36.27,22000.0,30.1257,30.1423,30.1091,30.1091,22000.0
2010-11-04 12:40:00,36.26,36.29,36.26,36.26,22600.0,30.1008,30.1257,30.1008,30.1008,22600.0
2010-11-04 12:45:00,36.27,36.27,36.18,36.18,32000.0,30.1091,30.1091,30.0344,30.0344,32000.0
2010-11-04 12:50:00,36.18,36.18,36.09,36.09,20200.0,30.0344,30.0344,29.9597,29.9597,20200.0
2010-11-04 12:55:00,36.09,36.13,36.09,36.13,20200.0,29.9597,29.9929,29.9597,29.9929,20200.0
2010-11-04 13:00:00,36.13,36.14,36.1,36.11,11200.0,29.9929,30.0012,29.968,29.9763,11200.0
2010-11-04 13:05:00,36.11,36.13,36.1,36.13,16000.0,29.9763,29.9929,29.968,29.9929,16000.0
2010-11-04 13:10:00,36.12,36.13,36.09,36.1,15200.0,29.9846,29.9929,29.9597,29.968,15200.0
2010-11-04 13:15:00,36.1,36.11,36.07,36.09,14600.0,29.968,29.9763,29.9431,29.9597,14600.0
2010-11-04 13:20:00,36.09,36.12,36.07,36.09,13000.0,29.9597,29.9846,29.9431,29.9597,13000.0
2010-11-04 13:25:00,36.07,36.1,36.05,36.06,16000.0,29.9431,29.968,29.9265,29.9348,16000.0
2010-11-04 13:30:00,36.07,36.08,36.0,36.0,30200.0,29.9431,29.9514,29.885,29.885,30200.0
2010-11-04 13:35:00,36.01,36.02,35.99,35.99,37200.0,29.8933,29.9016,29.8767,29.8767,37200.0
2010-11-04 13:40:00,35.99,36.0,35.97,35.97,27400.0,29.8767,29.885,29.8601,29.8601,27400.0
2010-11-04 13:45:00,35.97,36.0,35.96,36.0,28000.0,29.8601,29.885,29.8518,29.885,28000.0
2010-11-04 13:50:00,35.99,36.01,35.98,35.99,26400.0,29.8767,29.8933,29.8684,29.8767,26400.0
2010-11-04 13:55:00,35.99,35.99,35.96,35.96,28400.0,29.8767,29.8767,29.8518,29.8518,28400.0
2010-11-04 14:00:00,35.95,35.97,35.92,35.93,23800.0,29.8435,29.8601,29.8186,29.8269,23800.0
2010-11-04 14:05:00,35.93,35.94,35.91,35.92,17800.0,29.8269,29.8352,29.8103,29.8186,17800.0
2010-11-04 14:10:00,35.91,35.95,35.91,35.94,30200.0,29.8103,29.8435,29.8103,29.8352,30200.0
2010-11-04 14:15:00,35.94,35.94,35.91,35.92,20000.0,29.8352,29.8352,29.8103,29.8186,20000.0
2010-11-04 14:20:00,35.92,35.95,35.9,35.91,29800.0,29.8186,29.8435,29.802,29.8103,29800.0
2010-11-04 14:25:00,35.9,35.91,35.88,35.88,19200.0,29.802,29.8103,29.7853,29.7853,19200.0
2010-11-04 14:30:00,35.89,35.9,35.85,35.85,55800.0,29.7937,29.802,29.7604,29.7604,55800.0
2010-11-04 14:35:00,35.85,35.92,35.85,35.91,46200.0,29.7604,29.8186,29.7604,29.8103,46200.0
2010-11-04 14:40:00,35.92,35.92,35.86,35.87,28200.0,29.8186,29.8186,29.7687,29.777,28200.0
2010-11-04 14:45:00,35.88,35.9,35.85,35.85,18800.0,29.7853,29.802,29.7604,29.7604,18800.0
2010-11-04 14:50:00,35.86,35.89,35.85,35.88,18000.0,29.7687,29.7937,29.7604,29.7853,18000.0
2010-11-04 14:55:00,35.89,35.93,35.88,35.92,21600.0,29.7937,29.8269,29.7853,29.8186,21600.0
2010-11-04 15:00:00,35.92,35.95,35.92,35.94,56000.0,29.8186,29.8435,29.8186,29.8352,56000.0
2010-11-04 15:05:00,35.95,35.95,35.92,35.92,37800.0,29.8435,29.8435,29.8186,29.8186,37800.0
2010-11-04 15:10:00,35.92,35.94,35.89,35.93,22400.0,29.8186,29.8352,29.7937,29.8269,22400.0
2010-11-04 15:15:00,35.94,35.95,35.87,35.89,72200.0,29.8352,29.8435,29.777,29.7937,72200.0
2010-11-04 15:20:00,35.89,35.93,35.87,35.93,33000.0,29.7937,29.8269,29.777,29.8269,33000.0
2010-11-04 15:25:00,35.93,35.98,35.9,35.94,78800.0,29.8269,29.8684,29.802,29.8352,78800.0
2010-11-04 15:30:00,35.95,35.98,35.92,35.96,45800.0,29.8435,29.8684,29.8186,29.8518,45800.0
2010-11-04 15:35:00,35.96,36.0,35.94,35.97,51400.0,29.8518,29.885,29.8352,29.8601,51400.0
2010-11-04 15:40:00,35.97,36.0,35.97,35.98,53000.0,29.8601,29.885,29.8601,29.8684,53000.0
2010-11-04 15:45:00,35.99,36.04,35.97,36.04,80600.0,29.8767,29.9182,29.8601,29.9182,80600.0
2010-11-04 15:50:00,36.04,36.09,36.04,36.06,77200.0,29.9182,29.9597,29.9182,29.9348,77200.0
2010-11-04 15:55:00,36.06,36.1,36.04,36.07,108600.0,29.9348,29.968,29.9182,29.9431,108600.0
2010-11-05 09:30:00,36.01,36.07,35.88,35.97,36400.0,29.8933,29.9431,29.7853,29.8601,36400.0
2010-11-05 09:35:00,36.01,36.09,35.99,36.0,15600.0,29.8933,29.9597,29.8767,29.885,15600.0
2010-11-05 09:40:00,36.02,36.12,36.01,36.06,26800.0,29.9016,29.9846,29.8933,29.9348,26800.0
2010-11-05 09:45:00,36.09,36.15,36.03,36.11,40600.0,29.9597,30.0095,29.9099,29.9763,40600.0
2010-11-05 09:50:00,36.13,36.16,36.08,36.13,15000.0,29.9929,30.0178,29.9514,29.9929,15000.0
2010-11-05 09:55:00,36.14,36.14,35.96,36.02,19000.0,30.0012,30.0012,29.8518,29.9016,19000.0
2010-11-05 10:00:00,36.01,36.13,36.01,36.06,14200.0,29.8933,29.9929,29.8933,29.9348,14200.0
2010-11-05 10:05:00,36.06,36.15,36.06,36.12,14800.0,29.9348,30.0095,29.9348,29.9846,14800.0
2010-11-05 10:10:00,36.12,36.17,36.12,36.13,18400.0,29.9846,30.0261,29.9846,29.9929,18400.0
2010-11-05 10:15:00,36.13,36.13,36.09,36.1,26000.0,29.9929,29.9929,29.9597,29.968,26000.0
2010-11-05 10:20:00,36.1,36.14,36.1,36.13,24800.0,29.968,30.0012,29.968,29.9929,24800.0
2010-11-05 10:25:00,36.13,36.15,36.1,36.13,8600.0,29.9929,30.0095,29.968,29.9929,8600.0
2010-11-05 10:30:00,36.15,36.23,36.15,36.16,19000.0,30.0095,30.0759,30.0095,30.0178,19000.0
2010-11-05 10:35:00,36.17,36.21,36.17,36.18,12000.0,30.0261,30.0593,30.0261,30.0344,12000.0
2010-11-05 10:40:00,36.17,36.18,36.15,36.16,6000.0,30.0261,30.0344,30.0095,30.0178,6000.0
2010-11-05 10:45:00,36.16,36.17,36.1,36.1,57800.0,30.0178,30.0261,29.968,29.968,57800.0
2010-11-05 10:50:00,36.12,36.12,36.08,36.09,9600.0,29.9846,29.9846,29.9514,29.9597,9600.0
2010-11-05 10:55:00,36.09,36.09,36.05,36.05,16800.0,29.9597,29.9597,29.9265,29.9265,16800.0
2010-11-05 11:00:00,36.07,36.07,36.01,36.01,5800.0,29.9431,29.9431,29.8933,29.8933,5800.0
2010-11-05 11:05:00,36.02,36.02,35.99,35.99,18000.0,29.9016,29.9016,29.8767,29.8767,18000.0
2010-11-05 11:10:00,36.0,36.0,35.96,35.96,12600.0,29.885,29.885,29.8518,29.8518,12600.0
2010-11-05 11:15:00,35.96,35.97,35.94,35.95,33000.0,29.8518,29.8601,29.8352,29.8435,33000.0
2010-11-05 11:20:00,35.96,35.99,35.95,35.98,24600.0,29.8518,29.8767,29.8435,29.8684,24600.0
2010-11-05 11:25:00,35.98,36.04,35.98,36.04,14000.0,29.8684,29.9182,29.8684,29.9182,14000.0
2010-11-05 11:30:00,36.03,36.07,36.0,36.0,45400.0,29.9099,29.9431,29.885,29.885,45400.0
2010-11-05 11:35:00,36.01,36.02,35.99,35.99,36600.0,29.8933,29.9016,29.8767,29.8767,36600.0
2010-11-05 11:40:00,35.99,36.0,35.92,35.92,10400.0,29.8767,29.885,29.8186,29.8186,10400.0
2010-11-05 11:45:00,35.92,35.99,35.91,35.98,15200.0,29.8186,29.8767,29.8103,29.8684,15200.0
2010-11-05 11:50:00,35.98,36.01,35.97,36.01,8200.0,29.8684,29.8933,29.8601,29.8933,8200.0
2010-11-05 11:55:00,35.99,36.0,35.93,35.93,9200.0,29.8767,29.885,29.8269,29.8269,9200.0
2010-11-05 12:00:00,35.93,35.99,35.91,35.99,12800.0,29.8269,29.8767,29.8103,29.8767,12800.0
2010-11-05 12:05:00,35.98,36.0,35.98,36.0,17000.0,29.8684,29.885,29.8684,29.885,17000.0
2010-11-05 12:10:00,36.0,36.0,35.98,36.0,14400.0,29.885,29.885,29.8684,29.885,14400.0
2010-11-05 12:15:00,35.99,36.0,35.99,35.99,12800.0,29.8767,29.885,29.8767,29.8767,12800.0
2010-11-05 12:20:00,35.99,36.01,35.96,36.0,56800.0,29.8767,29.8933,29.8518,29.885,56800.0
2010-11-05 12:25:00,36.0,36.01,35.97,35.97,38400.0,29.885,29.8933,29.8601,29.8601,38400.0
2010-11-05 12:30:00,35.97,36.02,35.95,35.99,68000.0,29.8601,29.9016,29.8435,29.8767,68000.0
2010-11-05 12:35:00,36.01,36.02,35.99,36.02,39400.0,29.8933,29.9016,29.8767,29.9016,39400.0
2010-11-05 12:40:00,36.02,36.04,36.01,36.04,27000.0,29.9016,29.9182,29.8933,29.9182,27000.0
2010-11-05 12:45:00,36.03,36.12,36.03,36.12,33400.0,29.9099,29.9846,29.9099,29.9846,33400.0
2010-11-05 12:50:00,36.12,36.17,36.12,36.16,29800.0,29.9846,30.0261,29.9846,30.0178,29800.0
2010-11-05 12:55:00,36.17,36.22,36.17,36.19,25200.0,30.0261,30.0676,30.0261,30.0427,25200.0
2010-11-05 13:00:00,36.19,36.2,36.15,36.15,13400.0,30.0427,30.051,30.0095,30.0095,13400.0
2010-11-05 13:05:00,36.15,36.19,36.15,36.17,13200.0,30.0095,30.0427,30.0095,30.0261,13200.0
2010-11-05 13:10:00,36.18,36.18,36.13,36.16,25400.0,30.0344,30.0344,29.9929,30.0178,25400.0
2010-11-05 13:15:00,36.16,36.16,36.13,36.13,10200.0,30.0178,30.0178,29.9929,29.9929,10200.0
2010-11-05 13:20:00,36.13,36.14,36.1,36.12,5600.0,29.9929,30.0012,29.968,29.9846,5600.0
2010-11-05 13:25:00,36.11,36.13,36.11,36.13,5800.0,29.9763,29.9929,29.9763,29.9929,5800.0
2010-11-05 13:30:00,36.13,36.16,36.12,36.13,14000.0,29.9929,30.0178,29.9846,29.9929,14000.0
2010-11-05 13:35:00,36.15,36.15,36.12,36.13,11200.0,30.0095,30.0095,29.9846,29.9929,11200.0
2010-11-05 13:40:00,36.13,36.13,36.13,36.13,15400.0,29.9929,29.9929,29.9929,29.9929,15400.0
2010-11-05 13:45:00,36.13,36.14,36.13,36.13,9400.0,29.9929,30.0012,29.9929,29.9929,9400.0
2010-11-05 13:50:00,36.13,36.16,36.13,36.13,13800.0,29.9929,30.0178,29.9929,29.9929,13800.0
2010-11-05 13:55:00,36.13,36.13,36.11,36.11,8400.0,29.9929,29.9929,29.9763,29.9763,8400.0
2010-11-05 14:00:00,36.11,36.12,36.09,36.1,24400.0,29.9763,29.9846,29.9597,29.968,24400.0
2010-11-05 14:05:00,36.1,36.15,36.1,36.13,18200.0,29.968,30.0095,29.968,29.9929,18200.0
2010-11-05 14:10:00,36.13,36.13,36.1,36.1,9800.0,29.9929,29.9929,29.968,29.968,9800.0
2010-11-05 14:15:00,36.1,36.13,36.1,36.1,21200.0,29.968,29.9929,29.968,29.968,21200.0
2010-11-05 14:20:00,36.1,36.13,36.1,36.13,12600.0,29.968,29.9929,29.968,29.9929,12600.0
2010-11-05 14:25:00,36.13,36.13,36.09,36.13,26400.0,29.9929,29.9929,29.9597,29.9929,26400.0
2010-11-05 14:30:00,36.13,36.15,36.1,36.1,40200.0,29.9929,30.0095,29.968,29.968,40200.0
2010-11-05 14:35:00,36.1,36.12,36.1,36.1,11000.0,29.968,29.9846,29.968,29.968,11000.0
2010-11-05 14:40:00,36.1,36.1,36.04,36.05,27800.0,29.968,29.968,29.9182,29.9265,27800.0
2010-11-05 14:45:00,36.04,36.07,36.02,36.06,17600.0,29.9182,29.9431,29.9016,29.9348,17600.0
2010-11-05 14:50:00,36.06,36.06,36.01,36.01,16200.0,29.9348,29.9348,29.8933,29.8933,16200.0
2010-11-05 14:55:00,36.02,36.02,36.0,36.02,18800.0,29.9016,29.9016,29.885,29.9016,18800.0
2010-11-05 15:00:00,36.02,36.04,36.0,36.0,18800.0,29.9016,29.9182,29.885,29.885,18800.0
2010-11-05 15:05:00,36.01,36.02,36.0,36.01,18600.0,29.8933,29.9016,29.885,29.8933,18600.0
2010-11-05 15:10:00,36.01,36.01,36.0,36.0,39800.0,29.8933,29.8933,29.885,29.885,39800.0
2010-11-05 15:15:00,36.0,36.02,36.0,36.01,35800.0,29.885,29.9016,29.885,29.8933,35800.0
2010-11-05 15:20:00,36.01,36.02,35.98,35.99,28800.0,29.8933,29.9016,29.8684,29.8767,28800.0
2010-11-05 15:25:00,35.99,36.06,35.98,36.05,37400.0,29.8767,29.9348,29.8684,29.9265,37400.0
2010-11-05 15:30:00,36.05,36.06,36.02,36.05,27600.0,29.9265,29.9348,29.9016,29.9265,27600.0
2010-11-05 15:35:00,36.04,36.07,36.01,36.01,49200.0,29.9182,29.9431,29.8933,29.8933,49200.0
2010-11-05 15:40:00,36.01,36.04,35.98,36.02,36600.0,29.8933,29.9182,29.8684,29.9016,36600.0
2010-11-05 15:45:00,36.02,36.11,36.02,36.1,53400.0,29.9016,29.9763,29.9016,29.968,53400.0
2010-11-05 15:50:00,36.1,36.13,36.09,36.12,46600.0,29.968,29.9929,29.9597,29.9846,46600.0
2010-11-05 15:55:00,36.13,36.14,36.07,36.1,62200.0,29.9929,30.0012,29.9431,29.968,62200.0
2010-11-08 09:30:00,36.35,36.46,36.24,36.39,57200.0,30.1755,30.2668,30.0842,30.2087,57200.0
2010-11-08 09:35:00,36.38,36.45,36.1,36.1,45000.0,30.2004,30.2585,29.968,29.968,45000.0
2010-11-08 09:40:00,36.1,36.13,35.94,35.95,20600.0,29.968,29.9929,29.8352,29.8435,20600.0
2010-11-08 09:45:00,35.94,35.94,35.87,35.88,9600.0,29.8352,29.8352,29.777,29.7853,9600.0
2010-11-08 09:50:00,35.88,36.02,35.87,36.02,15600.0,29.7853,29.9016,29.777,29.9016,15600.0
2010-11-08 09:55:00,35.99,36.05,35.97,36.02,31400.0,29.8767,29.9265,29.8601,29.9016,31400.0
2010-11-08 10:00:00,36.05,36.05,36.01,36.03,52600.0,29.9265,29.9265,29.8933,29.9099,52600.0
2010-11-08 10:05:00,36.04,36.04,35.9,35.9,38000.0,29.9182,29.9182,29.802,29.802,38000.0
2010-11-08 10:10:00,35.9,35.98,35.86,35.96,47800.0,29.802,29.8684,29.7687,29.8518,47800.0
2010-11-08 10:15:00,35.97,35.98,35.91,35.92,34400.0,29.8601,29.8684,29.8103,29.8186,34400.0
2010-11-08 10:20:00,35.92,35.94,35.89,35.94,15600.0,29.8186,29.8352,29.7937,29.8352,15600.0
2010-11-08 10:25:00,35.94,35.99,35.94,35.94,24600.0,29.8352,29.8767,29.8352,29.8352,24600.0
2010-11-08 10:30:00,35.93,35.95,35.91,35.93,11000.0,29.8269,29.8435,29.8103,29.8269,11000.0
2010-11-08 10:35:00,35.93,35.96,35.93,35.93,11200.0,29.8269,29.8518,29.8269,29.8269,11200.0
2010-11-08 10:40:00,35.93,35.96,35.92,35.96,8600.0,29.8269,29.8518,29.8186,29.8518,8600.0
2010-11-08 10:45:00,35.95,35.97,35.93,35.94,28200.0,29.8435,29.8601,29.8269,29.8352,28200.0
2010-11-08 10:50:00,35.94,35.94,35.88,35.88,13200.0,29.8352,29.8352,29.7853,29.7853,13200.0
2010-11-08 10:55:00,35.87,35.88,35.83,35.85,16600.0,29.777,29.7853,29.7438,29.7604,16600.0
2010-11-08 11:00:00,35.85,35.87,35.82,35.85,23600.0,29.7604,29.777,29.7355,29.7604,23600.0
2010-11-08 11:05:00,35.86,35.92,35.85,35.89,7000.0,29.7687,29.8186,29.7604,29.7937,7000.0
2010-11-08 11:10:00,35.88,35.89,35.85,35.85,19800.0,29.7853,29.7937,29.7604,29.7604,19800.0
2010-11-08 11:15:00,35.85,35.85,35.81,35.81,17800.0,29.7604,29.7604,29.7272,29.7272,17800.0
2010-11-08 11:20:00,35.82,35.84,35.79,35.82,20000.0,29.7355,29.7521,29.7106,29.7355,20000.0
2010-11-08 11:25:00,35.82,35.88,35.82,35.86,19600.0,29.7355,29.7853,29.7355,29.7687,19600.0
2010-11-08 11:30:00,35.86,35.87,35.84,35.85,15000.0,29.7687,29.777,29.7521,29.7604,15000.0
2010-11-08 11:35:00,35.84,35.85,35.79,35.79,22400.0,29.7521,29.7604,29.7106,29.7106,22400.0
2010-11-08 11:40:00,35.8,35.8,35.73,35.73,16800.0,29.7189,29.7189,29.6608,29.6608,16800.0
2010-11-08 11:45:00,35.73,35.77,35.71,35.77,14600.0,29.6608,29.694,29.6442,29.694,14600.0
2010-11-08 11:50:00,35.77,35.77,35.74,35.77,12600.0,29.694,29.694,29.6691,29.694,12600.0
2010-11-08 11:55:00,35.77,35.8,35.75,35.77,28000.0,29.694,29.7189,29.6774,29.694,28000.0
2010-11-08 12:00:00,35.77,35.77,35.73,35.73,20000.0,29.694,29.694,29.6608,29.6608,20000.0
2010-11-08 12:05:00,35.72,35.74,35.72,35.72,26800.0,29.6525,29.6691,29.6525,29.6525,26800.0
2010-11-08 12:10:00,35.72,35.77,35.71,35.71,32000.0,29.6525,29.694,29.6442,29.6442,32000.0
2010-11-08 12:15:00,35.7,35.72,35.68,35.69,39200.0,29.6359,29.6525,29.6193,29.6276,39200.0
2010-11-08 12:20:00,35.69,35.73,35.67,35.7,35400.0,29.6276,29.6608,29.611,29.6359,35400.0
2010-11-08 12:25:00,35.71,35.74,35.69,35.74,21400.0,29.6442,29.6691,29.6276,29.6691,21400.0
2010-11-08 12:30:00,35.74,35.77,35.73,35.76,13800.0,29.6691,29.694,29.6608,29.6857,13800.0
2010-11-08 12:35:00,35.76,35.76,35.74,35.74,8800.0,29.6857,29.6857,29.6691,29.6691,8800.0
2010-11-08 12:40:00,35.74,35.75,35.74,35.75,11800.0,29.6691,29.6774,29.6691,29.6774,11800.0
2010-11-08 12:45:00,35.75,35.77,35.74,35.77,33400.0,29.6774,29.694,29.6691,29.694,33400.0
2010-11-08 12:50:00,35.77,35.83,35.77,35.82,66600.0,29.694,29.7438,29.694,29.7355,66600.0
2010-11-08 12:55:00,35.82,35.94,35.82,35.92,37800.0,29.7355,29.8352,29.7355,29.8186,37800.0
2010-11-08 13:00:00,35.92,35.96,35.92,35.95,12800.0,29.8186,29.8518,29.8186,29.8435,12800.0
2010-11-08 13:05:00,35.95,35.99,35.94,35.97,17000.0,29.8435,29.8767,29.8352,29.8601,17000.0
2010-11-08 13:10:00,35.98,36.0,35.97,36.0,24600.0,29.8684,29.885,29.8601,29.885,24600.0
2010-11-08 13:15:00,35.99,36.0,35.97,35.99,36000.0,29.8767,29.885,29.8601,29.8767,36000.0
2010-11-08 13:20:00,35.99,36.01,35.98,35.98,26000.0,29.8767,29.8933,29.8684,29.8684,26000.0
2010-11-08 13:25:00,35.98,36.0,35.97,35.97,10600.0,29.8684,29.885,29.8601,29.8601,10600.0
2010-11-08 13:30:00,35.98,36.0,35.93,35.93,10000.0,29.8684,29.885,29.8269,29.8269,10000.0
2010-11-08 13:35:00,35.93,35.95,35.91,35.91,16600.0,29.8269,29.8435,29.8103,29.8103,16600.0
2010-11-08 13:40:00,35.91,35.91,35.85,35.87,22000.0,29.8103,29.8103,29.7604,29.777,22000.0
2010-11-08 13:45:00,35.87,35.89,35.87,35.87,13600.0,29.777,29.7937,29.777,29.777,13600.0
2010-11-08 13:50:00,35.87,35.9,35.85,35.87,36600.0,29.777,29.802,29.7604,29.777,36600.0
2010-11-08 13:55:00,35.88,35.91,35.87,35.88,29400.0,29.7853,29.8103,29.777,29.7853,29400.0
2010-11-08 14:00:00,35.88,35.96,35.87,35.95,20800.0,29.7853,29.8518,29.777,29.8435,20800.0
2010-11-08 14:05:00,35.96,35.98,35.96,35.97,11600.0,29.8518,29.8684,29.8518,29.8601,11600.0
2010-11-08 14:10:00,35.97,35.97,35.94,35.94,16800.0,29.8601,29.8601,29.8352,29.8352,16800.0
2010-11-08 14:15:00,35.94,35.98,35.94,35.98,17400.0,29.8352,29.8684,29.8352,29.8684,17400.0
2010-11-08 14:20:00,35.98,35.99,35.94,35.97,27000.0,29.8684,29.8767,29.8352,29.8601,27000.0
2010-11-08 14:25:00,35.98,36.0,35.97,35.97,35200.0,29.8684,29.885,29.8601,29.8601,35200.0
2010-11-08 14:30:00,35.97,35.97,35.85,35.85,31000.0,29.8601,29.8601,29.7604,29.7604,31000.0
2010-11-08 14:35:00,35.85,35.88,35.84,35.85,21600.0,29.7604,29.7853,29.7521,29.7604,21600.0
2010-11-08 14:40:00,35.84,35.86,35.83,35.85,15000.0,29.7521,29.7687,29.7438,29.7604,15000.0
2010-11-08 14:45:00,35.85,35.88,35.84,35.85,21600.0,29.7604,29.7853,29.7521,29.7604,21600.0
2010-11-08 14:50:00,35.84,35.88,35.83,35.88,18600.0,29.7521,29.7853,29.7438,29.7853,18600.0
2010-11-08 14:55:00,35.88,35.88,35.83,35.85,20000.0,29.7853,29.7853,29.7438,29.7604,20000.0
2010-11-08 15:00:00,35.85,35.88,35.85,35.85,18800.0,29.7604,29.7853,29.7604,29.7604,18800.0
2010-11-08 15:05:00,35.85,35.87,35.82,35.83,26200.0,29.7604,29.777,29.7355,29.7438,26200.0
2010-11-08 15:10:00,35.83,35.88,35.83,35.85,30200.0,29.7438,29.7853,29.7438,29.7604,30200.0
2010-11-08 15:15:00,35.85,35.91,35.85,35.91,22400.0,29.7604,29.8103,29.7604,29.8103,22400.0
2010-11-08 15:20:00,35.91,35.95,35.89,35.94,16000.0,29.8103,29.8435,29.7937,29.8352,16000.0
2010-11-08 15:25:00,35.94,35.95,35.91,35.93,28000.0,29.8352,29.8435,29.8103,29.8269,28000.0
2010-11-08 15:30:00,35.92,35.96,35.91,35.92,41400.0,29.8186,29.8518,29.8103,29.8186,41400.0
2010-11-08 15:35:00,35.92,35.93,35.88,35.91,39800.0,29.8186,29.8269,29.7853,29.8103,39800.0
2010-11-08 15:40:00,35.9,35.95,35.89,35.95,52400.0,29.802,29.8435,29.7937,29.8435,52400.0
2010-11-08 15:45:00,35.95,35.96,35.9,35.95,51800.0,29.8435,29.8518,29.802,29.8435,51800.0
2010-11-08 15:50:00,35.95,35.95,35.9,35.91,74400.0,29.8435,29.8435,29.802,29.8103,74400.0
2010-11-08 15:55:00,35.92,35.96,35.89,35.92,117600.0,29.8186,29.8518,29.7937,29.8186,117600.0
2010-11-09 09:30:00,35.91,35.91,35.66,35.66,23600.0,29.8103,29.8103,29.6027,29.6027,23600.0
2010-11-09 09:35:00,35.71,35.83,35.68,35.77,13800.0,29.6442,29.7438,29.6193,29.694,13800.0
2010-11-09 09:40:00,35.72,35.75,35.69,35.74,6600.0,29.6525,29.6774,29.6276,29.6691,6600.0
2010-11-09 09:45:00,35.74,35.75,35.51,35.51,70600.0,29.6691,29.6774,29.4782,29.4782,70600.0
2010-11-09 09:50:00,35.51,35.56,35.49,35.53,20000.0,29.4782,29.5197,29.4616,29.4948,20000.0
2010-11-09 09:55:00,35.54,35.67,35.54,35.63,20000.0,29.5031,29.611,29.5031,29.5778,20000.0
2010-11-09 10:00:00,35.63,35.66,35.6,35.65,10800.0,29.5778,29.6027,29.5529,29.5944,10800.0
2010-11-09 10:05:00,35.67,35.67,35.57,35.57,16400.0,29.611,29.611,29.528,29.528,16400.0
2010-11-09 10:10:00,35.58,35.58,35.52,35.56,12800.0,29.5363,29.5363,29.4865,29.5197,12800.0
2010-11-09 10:15:00,35.57,35.6,35.5,35.51,20800.0,29.528,29.5529,29.4699,29.4782,20800.0
2010-11-09 10:20:00,35.51,35.56,35.51,35.52,20000.0,29.4782,29.5197,29.4782,29.4865,20000.0
2010-11-09 10:25:00,35.5,35.51,35.43,35.43,16000.0,29.4699,29.4782,29.4118,29.4118,16000.0
2010-11-09 10:30:00,35.43,35.45,35.38,35.38,26400.0,29.4118,29.4284,29.3703,29.3703,26400.0
2010-11-09 10:35:00,35.39,35.39,35.34,35.35,8800.0,29.3786,29.3786,29.3371,29.3454,8800.0
2010-11-09 10:40:00,35.37,35.38,35.33,35.33,19400.0,29.362,29.3703,29.3288,29.3288,19400.0
2010-11-09 10:45:00,35.33,35.37,35.33,35.33,12000.0,29.3288,29.362,29.3288,29.3288,12000.0
2010-11-09 10:50:00,35.34,35.34,35.26,35.29,20800.0,29.3371,29.3371,29.2707,29.2956,20800.0
2010-11-09 10:55:00,35.3,35.35,35.29,35.32,9200.0,29.3039,29.3454,29.2956,29.3205,9200.0
2010-11-09 11:00:00,35.33,35.4,35.31,35.31,47600.0,29.3288,29.3869,29.3122,29.3122,47600.0
2010-11-09 11:05:00,35.31,35.32,35.29,35.3,14000.0,29.3122,29.3205,29.2956,29.3039,14000.0
2010-11-09 11:10:00,35.31,35.38,35.3,35.38,14600.0,29.3122,29.3703,29.3039,29.3703,14600.0
2010-11-09 11:15:00,35.38,35.44,35.37,35.43,14800.0,29.3703,29.4201,29.362,29.4118,14800.0
2010-11-09 11:20:00,35.43,35.43,35.37,35.38,16000.0,29.4118,29.4118,29.362,29.3703,16000.0
2010-11-09 11:25:00,35.38,35.39,35.32,35.33,14400.0,29.3703,29.3786,29.3205,29.3288,14400.0
2010-11-09 11:30:00,35.33,35.35,35.3,35.31,17200.0,29.3288,29.3454,29.3039,29.3122,17200.0
2010-11-09 11:35:00,35.32,35.35,35.31,35.35,12200.0,29.3205,29.3454,29.3122,29.3454,12200.0
2010-11-09 11:40:00,35.34,35.35,35.34,35.34,4200.0,29.3371,29.3454,29.3371,29.3371,4200.0
2010-11-09 11:45:00,35.34,35.37,35.34,35.35,9400.0,29.3371,29.362,29.3371,29.3454,9400.0
2010-11-09 11:50:00,35.35,35.41,35.35,35.35,17800.0,29.3454,29.3952,29.3454,29.3454,17800.0
2010-11-09 11:55:00,35.34,35.37,35.29,35.29,20200.0,29.3371,29.362,29.2956,29.2956,20200.0
2010-11-09 12:00:00,35.27,35.34,35.27,35.32,19800.0,29.279,29.3371,29.279,29.3205,19800.0
2010-11-09 12:05:00,35.32,35.34,35.32,35.32,10400.0,29.3205,29.3371,29.3205,29.3205,10400.0
2010-11-09 12:10:00,35.32,35.32,35.27,35.29,16000.0,29.3205,29.3205,29.279,29.2956,16000.0
2010-11-09 12:15:00,35.28,35.31,35.27,35.27,18200.0,29.2873,29.3122,29.279,29.279,18200.0
2010-11-09 12:20:00,35.29,35.29,35.26,35.27,12400.0,29.2956,29.2956,29.2707,29.279,12400.0
2010-11-09 12:25:00,35.26,35.29,35.26,35.29,16400.0,29.2707,29.2956,29.2707,29.2956,16400.0
2010-11-09 12:30:00,35.3,35.32,35.26,35.27,28400.0,29.3039,29.3205,29.2707,29.279,28400.0
2010-11-09 12:35:00,35.27,35.27,35.26,35.27,13600.0,29.279,29.279,29.2707,29.279,13600.0
2010-11-09 12:40:00,35.27,35.28,35.25,35.28,14800.0,29.279,29.2873,29.2624,29.2873,14800.0
2010-11-09 12:45:00,35.28,35.32,35.26,35.26,52400.0,29.2873,29.3205,29.2707,29.2707,52400.0
2010-11-09 12:50:00,35.27,35.27,35.26,35.27,35400.0,29.279,29.279,29.2707,29.279,35400.0
2010-11-09 12:55:00,35.27,35.28,35.26,35.26,15600.0,29.279,29.2873,29.2707,29.2707,15600.0
2010-11-09 13:00:00,35.27,35.28,35.27,35.27,12400.0,29.279,29.2873,29.279,29.279,12400.0
2010-11-09 13:05:00,35.27,35.3,35.27,35.3,14200.0,29.279,29.3039,29.279,29.3039,14200.0
2010-11-09 13:10:00,35.29,35.3,35.27,35.3,13400.0,29.2956,29.3039,29.279,29.3039,13400.0
2010-11-09 13:15:00,35.3,35.33,35.27,35.27,13800.0,29.3039,29.3288,29.279,29.279,13800.0
2010-11-09 13:20:00,35.27,35.35,35.27,35.33,38600.0,29.279,29.3454,29.279,29.3288,38600.0
2010-11-09 13:25:00,35.33,35.36,35.31,35.35,28600.0,29.3288,29.3537,29.3122,29.3454,28600.0
2010-11-09 13:30:00,35.36,35.39,35.35,35.37,27800.0,29.3537,29.3786,29.3454,29.362,27800.0
2010-11-09 13:35:00,35.35,35.37,35.33,35.33,15600.0,29.3454,29.362,29.3288,29.3288,15600.0
2010-11-09 13:40:00,35.32,35.35,35.3,35.35,28400.0,29.3205,29.3454,29.3039,29.3454,28400.0
2010-11-09 13:45:00,35.35,35.35,35.33,35.35,58800.0,29.3454,29.3454,29.3288,29.3454,58800.0
2010-11-09 13:50:00,35.35,35.36,35.31,35.33,26600.0,29.3454,29.3537,29.3122,29.3288,26600.0
2010-11-09 13:55:00,35.33,35.38,35.31,35.38,29000.0,29.3288,29.3703,29.3122,29.3703,29000.0
2010-11-09 14:00:00,35.37,35.49,35.37,35.44,53200.0,29.362,29.4616,29.362,29.4201,53200.0
2010-11-09 14:05:00,35.43,35.5,35.42,35.49,33000.0,29.4118,29.4699,29.4035,29.4616,33000.0
2010-11-09 14:10:00,35.49,35.59,35.49,35.51,81200.0,29.4616,29.5446,29.4616,29.4782,81200.0
2010-11-09 14:15:00,35.51,35.52,35.46,35.5,36200.0,29.4782,29.4865,29.4367,29.4699,36200.0
2010-11-09 14:20:00,35.49,35.49,35.44,35.47,23000.0,29.4616,29.4616,29.4201,29.445,23000.0
2010-11-09 14:25:00,35.46,35.52,35.46,35.49,12000.0,29.4367,29.4865,29.4367,29.4616,12000.0
2010-11-09 14:30:00,35.49,35.51,35.48,35.48,17600.0,29.4616,29.4782,29.4533,29.4533,17600.0
2010-11-09 14:35:00,35.48,35.52,35.48,35.49,17600.0,29.4533,29.4865,29.4533,29.4616,17600.0
2010-11-09 14:40:00,35.49,35.54,35.48,35.51,37400.0,29.4616,29.5031,29.4533,29.4782,37400.0
2010-11-09 14:45:00,35.5,35.55,35.49,35.52,129800.0,29.4699,29.5114,29.4616,29.4865,129800.0
2010-11-09 14:50:00,35.52,35.55,35.51,35.54,26000.0,29.4865,29.5114,29.4782,29.5031,26000.0
2010-11-09 14:55:00,35.53,35.58,35.52,35.56,40600.0,29.4948,29.5363,29.4865,29.5197,40600.0
2010-11-09 15:00:00,35.55,35.55,35.49,35.54,87200.0,29.5114,29.5114,29.4616,29.5031,87200.0
2010-11-09 15:05:00,35.53,35.54,35.49,35.49,29600.0,29.4948,29.5031,29.4616,29.4616,29600.0
2010-11-09 15:10:00,35.48,35.52,35.47,35.51,51600.0,29.4533,29.4865,29.445,29.4782,51600.0
2010-11-09 15:15:00,35.51,35.55,35.5,35.5,67200.0,29.4782,29.5114,29.4699,29.4699,67200.0
2010-11-09 15:20:00,35.49,35.53,35.47,35.49,29800.0,29.4616,29.4948,29.445,29.4616,29800.0
2010-11-09 15:25:00,35.49,35.54,35.47,35.49,64400.0,29.4616,29.5031,29.445,29.4616,64400.0
2010-11-09 15:30:00,35.49,35.51,35.45,35.5,48800.0,29.4616,29.4782,29.4284,29.4699,48800.0
2010-11-09 15:35:00,35.5,35.5,35.41,35.45,63000.0,29.4699,29.4699,29.3952,29.4284,63000.0
2010-11-09 15:40:00,35.45,35.47,35.44,35.46,143600.0,29.4284,29.445,29.4201,29.4367,143600.0
2010-11-09 15:45:00,35.45,35.47,35.36,35.41,173000.0,29.4284,29.445,29.3537,29.3952,173000.0
2010-11-09 15:50:00,35.41,35.41,35.34,35.35,215600.0,29.3952,29.3952,29.3371,29.3454,215600.0
2010-11-09 15:55:00,35.35,35.49,35.35,35.47,182400.0,29.3454,29.4616,29.3454,29.445,182400.0
2010-11-10 09:30:00,35.42,35.43,35.29,35.32,33200.0,29.4035,29.4118,29.2956,29.3205,33200.0
2010-11-10 09:35:00,35.32,35.42,35.25,35.3,59200.0,29.3205,29.4035,29.2624,29.3039,59200.0
2010-11-10 09:40:00,35.31,35.35,35.28,35.34,85800.0,29.3122,29.3454,29.2873,29.3371,85800.0
2010-11-10 09:45:00,35.34,35.38,35.3,35.31,65200.0,29.3371,29.3703,29.3039,29.3122,65200.0
2010-11-10 09:50:00,35.31,35.31,35.15,35.27,51400.0,29.3122,29.3122,29.1793,29.279,51400.0
2010-11-10 09:55:00,35.26,35.34,35.21,35.3,93600.0,29.2707,29.3371,29.2292,29.3039,93600.0
2010-11-10 10:00:00,35.3,35.32,35.21,35.21,28600.0,29.3039,29.3205,29.2292,29.2292,28600.0
2010-11-10 10:05:00,35.19,35.21,35.16,35.16,31200.0,29.2126,29.2292,29.1877,29.1877,31200.0
2010-11-10 10:10:00,35.16,35.19,35.12,35.12,88200.0,29.1877,29.2126,29.1544,29.1544,88200.0
2010-11-10 10:15:00,35.12,35.21,35.12,35.17,35400.0,29.1544,29.2292,29.1544,29.196,35400.0
2010-11-10 10:20:00,35.17,35.18,35.12,35.13,55800.0,29.196,29.2043,29.1544,29.1627,55800.0
2010-11-10 10:25:00,35.13,35.13,35.07,35.09,42000.0,29.1627,29.1627,29.1129,29.1295,42000.0
2010-11-10 10:30:00,35.08,35.1,35.04,35.07,77200.0,29.1212,29.1378,29.088,29.1129,77200.0
2010-11-10 10:35:00,35.08,35.24,35.08,35.24,39200.0,29.1212,29.2541,29.1212,29.2541,39200.0
2010-11-10 10:40:00,35.24,35.26,35.21,35.23,21200.0,29.2541,29.2707,29.2292,29.2458,21200.0
2010-11-10 10:45:00,35.22,35.24,35.21,35.22,20800.0,29.2375,29.2541,29.2292,29.2375,20800.0
2010-11-10 10:50:00,35.22,35.25,35.22,35.23,39000.0,29.2375,29.2624,29.2375,29.2458,39000.0
2010-11-10 10:55:00,35.23,35.24,35.19,35.21,19800.0,29.2458,29.2541,29.2126,29.2292,19800.0
2010-11-10 11:00:00,35.21,35.24,35.21,35.21,30600.0,29.2292,29.2541,29.2292,29.2292,30600.0
2010-11-10 11:05:00,35.21,35.24,35.13,35.14,26800.0,29.2292,29.2541,29.1627,29.171,26800.0
2010-11-10 11:10:00,35.14,35.2,35.13,35.18,17400.0,29.171,29.2209,29.1627,29.2043,17400.0
2010-11-10 11:15:00,35.17,35.21,35.15,35.18,27000.0,29.196,29.2292,29.1793,29.2043,27000.0
2010-11-10 11:20:00,35.19,35.23,35.17,35.19,21200.0,29.2126,29.2458,29.196,29.2126,21200.0
2010-11-10 11:25:00,35.18,35.2,35.17,35.2,12600.0,29.2043,29.2209,29.196,29.2209,12600.0
2010-11-10 11:30:00,35.21,35.24,35.2,35.23,20600.0,29.2292,29.2541,29.2209,29.2458,20600.0
2010-11-10 11:35:00,35.23,35.29,35.21,35.29,30200.0,29.2458,29.2956,29.2292,29.2956,30200.0
2010-11-10 11:40:00,35.27,35.27,35.24,35.24,16000.0,29.279,29.279,29.2541,29.2541,16000.0
2010-11-10 11:45:00,35.24,35.29,35.23,35.29,17400.0,29.2541,29.2956,29.2458,29.2956,17400.0
2010-11-10 11:50:00,35.29,35.36,35.29,35.33,50200.0,29.2956,29.3537,29.2956,29.3288,50200.0
2010-11-10 11:55:00,35.35,35.37,35.3,35.3,19400.0,29.3454,29.362,29.3039,29.3039,19400.0
2010-11-10 12:00:00,35.31,35.37,35.31,35.33,21600.0,29.3122,29.362,29.3122,29.3288,21600.0
2010-11-10 12:05:00,35.34,35.36,35.3,35.31,11400.0,29.3371,29.3537,29.3039,29.3122,11400.0
2010-11-10 12:10:00,35.31,35.35,35.31,35.34,22000.0,29.3122,29.3454,29.3122,29.3371,22000.0
2010-11-10 12:15:00,35.34,35.34,35.3,35.3,16000.0,29.3371,29.3371,29.3039,29.3039,16000.0
2010-11-10 12:20:00,35.31,35.32,35.28,35.29,51200.0,29.3122,29.3205,29.2873,29.2956,51200.0
2010-11-10 12:25:00,35.3,35.31,35.29,35.3,28600.0,29.3039,29.3122,29.2956,29.3039,28600.0
2010-11-10 12:30:00,35.31,35.35,35.3,35.34,25000.0,29.3122,29.3454,29.3039,29.3371,25000.0
2010-11-10 12:35:00,35.33,35.34,35.3,35.3,26800.0,29.3288,29.3371,29.3039,29.3039,26800.0
2010-11-10 12:40:00,35.31,35.31,35.27,35.29,23600.0,29.3122,29.3122,29.279,29.2956,23600.0
2010-11-10 12:45:00,35.29,35.32,35.29,35.31,21200.0,29.2956,29.3205,29.2956,29.3122,21200.0
2010-11-10 12:50:00,35.3,35.32,35.29,35.31,10200.0,29.3039,29.3205,29.2956,29.3122,10200.0
2010-11-10 12:55:00,35.31,35.32,35.27,35.27,8400.0,29.3122,29.3205,29.279,29.279,8400.0
2010-11-10 13:00:00,35.27,35.27,35.19,35.21,40200.0,29.279,29.279,29.2126,29.2292,40200.0
2010-11-10 13:05:00,35.21,35.23,35.18,35.2,31800.0,29.2292,29.2458,29.2043,29.2209,31800.0
2010-11-10 13:10:00,35.2,35.22,35.19,35.21,22800.0,29.2209,29.2375,29.2126,29.2292,22800.0
2010-11-10 13:15:00,35.21,35.31,35.2,35.31,27000.0,29.2292,29.3122,29.2209,29.3122,27000.0
2010-11-10 13:20:00,35.31,35.35,35.29,35.29,30800.0,29.3122,29.3454,29.2956,29.2956,30800.0
2010-11-10 13:25:00,35.29,35.32,35.28,35.31,30000.0,29.2956,29.3205,29.2873,29.3122,30000.0
2010-11-10 13:30:00,35.31,35.32,35.26,35.27,30800.0,29.3122,29.3205,29.2707,29.279,30800.0
2010-11-10 13:35:00,35.26,35.27,35.25,35.26,20000.0,29.2707,29.279,29.2624,29.2707,20000.0
2010-11-10 13:40:00,35.26,35.26,35.21,35.21,31200.0,29.2707,29.2707,29.2292,29.2292,31200.0
2010-11-10 13:45:00,35.21,35.25,35.19,35.25,29400.0,29.2292,29.2624,29.2126,29.2624,29400.0
2010-11-10 13:50:00,35.26,35.27,35.22,35.22,30000.0,29.2707,29.279,29.2375,29.2375,30000.0
2010-11-10 13:55:00,35.23,35.24,35.21,35.22,27800.0,29.2458,29.2541,29.2292,29.2375,27800.0
2010-11-10 14:00:00,35.22,35.26,35.22,35.24,63600.0,29.2375,29.2707,29.2375,29.2541,63600.0
2010-11-10 14:05:00,35.24,35.29,35.23,35.27,36400.0,29.2541,29.2956,29.2458,29.279,36400.0
2010-11-10 14:10:00,35.27,35.28,35.26,35.26,21200.0,29.279,29.2873,29.2707,29.2707,21200.0
2010-11-10 14:15:00,35.26,35.27,35.23,35.27,25400.0,29.2707,29.279,29.2458,29.279,25400.0
2010-11-10 14:20:00,35.27,35.28,35.24,35.27,46800.0,29.279,29.2873,29.2541,29.279,46800.0
2010-11-10 14:25:00,35.27,35.29,35.26,35.27,27400.0,29.279,29.2956,29.2707,29.279,27400.0
2010-11-10 14:30:00,35.27,35.28,35.24,35.26,34000.0,29.279,29.2873,29.2541,29.2707,34000.0
2010-11-10 14:35:00,35.26,35.29,35.24,35.26,36200.0,29.2707,29.2956,29.2541,29.2707,36200.0
2010-11-10 14:40:00,35.27,35.27,35.24,35.24,34400.0,29.279,29.279,29.2541,29.2541,34400.0
2010-11-10 14:45:00,35.25,35.26,35.23,35.25,37800.0,29.2624,29.2707,29.2458,29.2624,37800.0
2010-11-10 14:50:00,35.24,35.26,35.21,35.24,34800.0,29.2541,29.2707,29.2292,29.2541,34800.0
2010-11-10 14:55:00,35.24,35.25,35.23,35.24,26600.0,29.2541,29.2624,29.2458,29.2541,26600.0
2010-11-10 15:00:00,35.23,35.26,35.21,35.23,64400.0,29.2458,29.2707,29.2292,29.2458,64400.0
2010-11-10 15:05:00,35.24,35.24,35.22,35.24,38200.0,29.2541,29.2541,29.2375,29.2541,38200.0
2010-11-10 15:10:00,35.23,35.29,35.22,35.28,19600.0,29.2458,29.2956,29.2375,29.2873,19600.0
2010-11-10 15:15:00,35.27,35.28,35.22,35.24,41400.0,29.279,29.2873,29.2375,29.2541,41400.0
2010-11-10 15:20:00,35.24,35.29,35.23,35.27,38400.0,29.2541,29.2956,29.2458,29.279,38400.0
2010-11-10 15:25:00,35.27,35.29,35.26,35.27,60200.0,29.279,29.2956,29.2707,29.279,60200.0
2010-11-10 15:30:00,35.27,35.29,35.25,35.26,54400.0,29.279,29.2956,29.2624,29.2707,54400.0
2010-11-10 15:35:00,35.26,35.26,35.23,35.26,64200.0,29.2707,29.2707,29.2458,29.2707,64200.0
2010-11-10 15:40:00,35.26,35.26,35.22,35.23,57400.0,29.2707,29.2707,29.2375,29.2458,57400.0
2010-11-10 15:45:00,35.24,35.26,35.23,35.24,77600.0,29.2541,29.2707,29.2458,29.2541,77600.0
2010-11-10 15:50:00,35.24,35.25,35.22,35.22,98000.0,29.2541,29.2624,29.2375,29.2375,98000.0
2010-11-10 15:55:00,35.22,35.25,35.2,35.23,125800.0,29.2375,29.2624,29.2209,29.2458,125800.0
2010-11-11 09:30:00,35.05,35.32,34.88,35.31,39600.0,29.0963,29.3205,28.9552,29.3122,39600.0
2010-11-11 09:35:00,35.29,35.36,35.15,35.15,34200.0,29.2956,29.3537,29.1793,29.1793,34200.0
2010-11-11 09:40:00,35.13,35.24,35.13,35.18,53000.0,29.1627,29.2541,29.1627,29.2043,53000.0
2010-11-11 09:45:00,35.18,35.23,35.12,35.18,25000.0,29.2043,29.2458,29.1544,29.2043,25000.0
2010-11-11 09:50:00,35.18,35.23,35.18,35.2,49400.0,29.2043,29.2458,29.2043,29.2209,49400.0
2010-11-11 09:55:00,35.2,35.23,35.13,35.21,75600.0,29.2209,29.2458,29.1627,29.2292,75600.0
2010-11-11 10:00:00,35.21,35.32,35.21,35.3,35600.0,29.2292,29.3205,29.2292,29.3039,35600.0
2010-11-11 10:05:00,35.29,35.46,35.27,35.46,41200.0,29.2956,29.4367,29.279,29.4367,41200.0
2010-11-11 10:10:00,35.46,35.52,35.44,35.44,33000.0,29.4367,29.4865,29.4201,29.4201,33000.0
2010-11-11 10:15:00,35.44,35.59,35.41,35.59,27800.0,29.4201,29.5446,29.3952,29.5446,27800.0
2010-11-11 10:20:00,35.58,35.6,35.52,35.52,28800.0,29.5363,29.5529,29.4865,29.4865,28800.0
2010-11-11 10:25:00,35.52,35.59,35.52,35.56,85800.0,29.4865,29.5446,29.4865,29.5197,85800.0
2010-11-11 10:30:00,35.56,35.57,35.55,35.57,31800.0,29.5197,29.528,29.5114,29.528,31800.0
2010-11-11 10:35:00,35.57,35.57,35.49,35.49,56200.0,29.528,29.528,29.4616,29.4616,56200.0
2010-11-11 10:40:00,35.49,35.49,35.38,35.38,28200.0,29.4616,29.4616,29.3703,29.3703,28200.0
2010-11-11 10:45:00,35.38,35.38,35.31,35.31,95200.0,29.3703,29.3703,29.3122,29.3122,95200.0
2010-11-11 10:50:00,35.31,35.32,35.29,35.31,19200.0,29.3122,29.3205,29.2956,29.3122,19200.0
2010-11-11 10:55:00,35.32,35.35,35.32,35.33,10200.0,29.3205,29.3454,29.3205,29.3288,10200.0
2010-11-11 11:00:00,35.34,35.37,35.32,35.36,16200.0,29.3371,29.362,29.3205,29.3537,16200.0
2010-11-11 11:05:00,35.35,35.35,35.3,35.32,120800.0,29.3454,29.3454,29.3039,29.3205,120800.0
2010-11-11 11:10:00,35.33,35.35,35.32,35.35,14800.0,29.3288,29.3454,29.3205,29.3454,14800.0
2010-11-11 11:15:00,35.35,35.36,35.33,35.35,9000.0,29.3454,29.3537,29.3288,29.3454,9000.0
2010-11-11 11:20:00,35.35,35.36,35.34,35.34,8400.0,29.3454,29.3537,29.3371,29.3371,8400.0
2010-11-11 11:25:00,35.34,35.35,35.3,35.33,21200.0,29.3371,29.3454,29.3039,29.3288,21200.0
2010-11-11 11:30:00,35.33,35.35,35.32,35.34,17800.0,29.3288,29.3454,29.3205,29.3371,17800.0
2010-11-11 11:35:00,35.33,35.36,35.31,35.34,17600.0,29.3288,29.3537,29.3122,29.3371,17600.0
2010-11-11 11:40:00,35.34,35.37,35.3,35.33,14200.0,29.3371,29.362,29.3039,29.3288,14200.0
2010-11-11 11:45:00,35.34,35.36,35.33,35.33,18200.0,29.3371,29.3537,29.3288,29.3288,18200.0
2010-11-11 11:50:00,35.33,35.36,35.32,35.35,11400.0,29.3288,29.3537,29.3205,29.3454,11400.0
2010-11-11 11:55:00,35.35,35.37,35.31,35.35,18400.0,29.3454,29.362,29.3122,29.3454,18400.0
2010-11-11 12:00:00,35.35,35.37,35.33,35.35,29600.0,29.3454,29.362,29.3288,29.3454,29600.0
2010-11-11 12:05:00,35.34,35.43,35.32,35.33,100000.0,29.3371,29.4118,29.3205,29.3288,100000.0
2010-11-11 12:10:00,35.32,35.38,35.31,35.36,30600.0,29.3205,29.3703,29.3122,29.3537,30600.0
2010-11-11 12:15:00,35.36,35.37,35.33,35.35,40400.0,29.3537,29.362,29.3288,29.3454,40400.0
2010-11-11 12:20:00,35.35,35.38,35.35,35.38,7600.0,29.3454,29.3703,29.3454,29.3703,7600.0
2010-11-11 12:25:00,35.39,35.41,35.35,35.36,8800.0,29.3786,29.3952,29.3454,29.3537,8800.0
2010-11-11 12:30:00,35.38,35.44,35.38,35.4,6800.0,29.3703,29.4201,29.3703,29.3869,6800.0
2010-11-11 12:35:00,35.4,35.44,35.38,35.44,12400.0,29.3869,29.4201,29.3703,29.4201,12400.0
2010-11-11 12:40:00,35.43,35.43,35.41,35.42,6000.0,29.4118,29.4118,29.3952,29.4035,6000.0
2010-11-11 12:45:00,35.42,35.46,35.42,35.45,9600.0,29.4035,29.4367,29.4035,29.4284,9600.0
2010-11-11 12:50:00,35.46,35.47,35.41,35.43,8600.0,29.4367,29.445,29.3952,29.4118,8600.0
2010-11-11 12:55:00,35.44,35.5,35.44,35.5,22600.0,29.4201,29.4699,29.4201,29.4699,22600.0
2010-11-11 13:00:00,35.49,35.5,35.46,35.48,14400.0,29.4616,29.4699,29.4367,29.4533,14400.0
2010-11-11 13:05:00,35.49,35.52,35.49,35.51,8200.0,29.4616,29.4865,29.4616,29.4782,8200.0
2010-11-11 13:10:00,35.51,35.54,35.49,35.54,11200.0,29.4782,29.5031,29.4616,29.5031,11200.0
2010-11-11 13:15:00,35.54,35.56,35.54,35.54,10000.0,29.5031,29.5197,29.5031,29.5031,10000.0
2010-11-11 13:20:00,35.54,35.57,35.54,35.54,10800.0,29.5031,29.528,29.5031,29.5031,10800.0
2010-11-11 13:25:00,35.52,35.57,35.52,35.55,10600.0,29.4865,29.528,29.4865,29.5114,10600.0
2010-11-11 13:30:00,35.55,35.59,35.55,35.59,13400.0,29.5114,29.5446,29.5114,29.5446,13400.0
2010-11-11 13:35:00,35.59,35.6,35.56,35.58,17000.0,29.5446,29.5529,29.5197,29.5363,17000.0
2010-11-11 13:40:00,35.58,35.62,35.58,35.59,12600.0,29.5363,29.5695,29.5363,29.5446,12600.0
2010-11-11 13:45:00,35.6,35.63,35.6,35.63,13400.0,29.5529,29.5778,29.5529,29.5778,13400.0
2010-11-11 13:50:00,35.63,35.66,35.62,35.62,12200.0,29.5778,29.6027,29.5695,29.5695,12200.0
2010-11-11 13:55:00,35.62,35.65,35.6,35.63,11200.0,29.5695,29.5944,29.5529,29.5778,11200.0
2010-11-11 14:00:00,35.63,35.63,35.6,35.6,12400.0,29.5778,29.5778,29.5529,29.5529,12400.0
2010-11-11 14:05:00,35.61,35.63,35.61,35.63,16800.0,29.5612,29.5778,29.5612,29.5778,16800.0
2010-11-11 14:10:00,35.65,35.67,35.63,35.66,13800.0,29.5944,29.611,29.5778,29.6027,13800.0
2010-11-11 14:15:00,35.66,35.73,35.65,35.72,14800.0,29.6027,29.6608,29.5944,29.6525,14800.0
2010-11-11 14:20:00,35.72,35.74,35.7,35.7,15200.0,29.6525,29.6691,29.6359,29.6359,15200.0
2010-11-11 14:25:00,35.7,35.71,35.68,35.71,13000.0,29.6359,29.6442,29.6193,29.6442,13000.0
2010-11-11 14:30:00,35.71,35.76,35.71,35.76,25800.0,29.6442,29.6857,29.6442,29.6857,25800.0
2010-11-11 14:35:00,35.76,35.77,35.73,35.74,17000.0,29.6857,29.694,29.6608,29.6691,17000.0
2010-11-11 14:40:00,35.74,35.77,35.72,35.75,20000.0,29.6691,29.694,29.6525,29.6774,20000.0
2010-11-11 14:45:00,35.75,35.77,35.74,35.75,17400.0,29.6774,29.694,29.6691,29.6774,17400.0
2010-11-11 14:50:00,35.74,35.76,35.73,35.75,25400.0,29.6691,29.6857,29.6608,29.6774,25400.0
2010-11-11 14:55:00,35.74,35.76,35.73,35.74,34800.0,29.6691,29.6857,29.6608,29.6691,34800.0
2010-11-11 15:00:00,35.74,35.77,35.73,35.76,26600.0,29.6691,29.694,29.6608,29.6857,26600.0
2010-11-11 15:05:00,35.75,35.78,35.75,35.77,33200.0,29.6774,29.7023,29.6774,29.694,33200.0
2010-11-11 15:10:00,35.77,35.79,35.74,35.76,40400.0,29.694,29.7106,29.6691,29.6857,40400.0
2010-11-11 15:15:00,35.77,35.8,35.76,35.79,27000.0,29.694,29.7189,29.6857,29.7106,27000.0
2010-11-11 15:20:00,35.79,35.8,35.77,35.79,46400.0,29.7106,29.7189,29.694,29.7106,46400.0
2010-11-11 15:25:00,35.79,35.81,35.78,35.8,55200.0,29.7106,29.7272,29.7023,29.7189,55200.0
2010-11-11 15:30:00,35.79,35.79,35.75,35.77,78400.0,29.7106,29.7106,29.6774,29.694,78400.0
2010-11-11 15:35:00,35.77,35.82,35.74,35.77,73800.0,29.694,29.7355,29.6691,29.694,73800.0
2010-11-11 15:40:00,35.77,35.81,35.76,35.81,62800.0,29.694,29.7272,29.6857,29.7272,62800.0
2010-11-11 15:45:00,35.81,35.84,35.79,35.81,76600.0,29.7272,29.7521,29.7106,29.7272,76600.0
2010-11-11 15:50:00,35.82,35.86,35.81,35.85,70200.0,29.7355,29.7687,29.7272,29.7604,70200.0
2010-11-11 15:55:00,35.86,35.94,35.85,35.94,220600.0,29.7687,29.8352,29.7604,29.8352,220600.0
2010-11-12 09:30:00,35.6,35.68,35.46,35.68,37200.0,29.5529,29.6193,29.4367,29.6193,37200.0
2010-11-12 09:35:00,35.68,35.69,35.62,35.68,32200.0,29.6193,29.6276,29.5695,29.6193,32200.0
2010-11-12 09:40:00,35.67,35.74,35.66,35.71,36000.0,29.611,29.6691,29.6027,29.6442,36000.0
2010-11-12 09:45:00,35.69,35.71,35.65,35.66,36200.0,29.6276,29.6442,29.5944,29.6027,36200.0
2010-11-12 09:50:00,35.66,35.75,35.65,35.75,43800.0,29.6027,29.6774,29.5944,29.6774,43800.0
2010-11-12 09:55:00,35.73,35.74,35.65,35.66,22200.0,29.6608,29.6691,29.5944,29.6027,22200.0
2010-11-12 10:00:00,35.67,35.68,35.65,35.67,32200.0,29.611,29.6193,29.5944,29.611,32200.0
2010-11-12 10:05:00,35.66,35.71,35.66,35.67,18400.0,29.6027,29.6442,29.6027,29.611,18400.0
2010-11-12 10:10:00,35.67,35.71,35.66,35.66,36800.0,29.611,29.6442,29.6027,29.6027,36800.0
2010-11-12 10:15:00,35.66,35.75,35.66,35.67,35800.0,29.6027,29.6774,29.6027,29.611,35800.0
2010-11-12 10:20:00,35.67,35.72,35.67,35.71,61400.0,29.611,29.6525,29.611,29.6442,61400.0
2010-11-12 10:25:00,35.72,35.73,35.7,35.73,21000.0,29.6525,29.6608,29.6359,29.6608,21000.0
2010-11-12 10:30:00,35.72,35.72,35.7,35.71,18000.0,29.6525,29.6525,29.6359,29.6442,18000.0
2010-11-12 10:35:00,35.7,35.74,35.68,35.72,43200.0,29.6359,29.6691,29.6193,29.6525,43200.0
2010-11-12 10:40:00,35.74,35.75,35.71,35.71,14600.0,29.6691,29.6774,29.6442,29.6442,14600.0
2010-11-12 10:45:00,35.73,35.78,35.71,35.74,16400.0,29.6608,29.7023,29.6442,29.6691,16400.0
2010-11-12 10:50:00,35.74,35.74,35.69,35.72,28400.0,29.6691,29.6691,29.6276,29.6525,28400.0
2010-11-12 10:55:00,35.72,35.77,35.71,35.72,21200.0,29.6525,29.694,29.6442,29.6525,21200.0
2010-11-12 11:00:00,35.72,35.72,35.67,35.67,26200.0,29.6525,29.6525,29.611,29.611,26200.0
2010-11-12 11:05:00,35.68,35.68,35.52,35.52,42400.0,29.6193,29.6193,29.4865,29.4865,42400.0
2010-11-12 11:10:00,35.53,35.59,35.52,35.58,25800.0,29.4948,29.5446,29.4865,29.5363,25800.0
2010-11-12 11:15:00,35.57,35.59,35.55,35.56,15600.0,29.528,29.5446,29.5114,29.5197,15600.0
2010-11-12 11:20:00,35.56,35.56,35.42,35.49,76600.0,29.5197,29.5197,29.4035,29.4616,76600.0
2010-11-12 11:25:00,35.5,35.56,35.48,35.48,19600.0,29.4699,29.5197,29.4533,29.4533,19600.0
2010-11-12 11:30:00,35.48,35.49,35.47,35.49,15000.0,29.4533,29.4616,29.445,29.4616,15000.0
2010-11-12 11:35:00,35.48,35.48,35.42,35.42,8400.0,29.4533,29.4533,29.4035,29.4035,8400.0
2010-11-12 11:40:00,35.43,35.46,35.43,35.44,8400.0,29.4118,29.4367,29.4118,29.4201,8400.0
2010-11-12 11:45:00,35.44,35.45,35.4,35.4,9400.0,29.4201,29.4284,29.3869,29.3869,9400.0
2010-11-12 11:50:00,35.41,35.41,35.38,35.38,28400.0,29.3952,29.3952,29.3703,29.3703,28400.0
2010-11-12 11:55:00,35.4,35.4,35.38,35.38,16000.0,29.3869,29.3869,29.3703,29.3703,16000.0
2010-11-12 12:00:00,35.38,35.41,35.38,35.38,70400.0,29.3703,29.3952,29.3703,29.3703,70400.0
2010-11-12 12:05:00,35.39,35.42,35.39,35.4,6400.0,29.3786,29.4035,29.3786,29.3869,6400.0
2010-11-12 12:10:00,35.39,35.42,35.38,35.41,16800.0,29.3786,29.4035,29.3703,29.3952,16800.0
2010-11-12 12:15:00,35.41,35.41,35.38,35.38,7600.0,29.3952,29.3952,29.3703,29.3703,7600.0
2010-11-12 12:20:00,35.38,35.38,35.35,35.38,33600.0,29.3703,29.3703,29.3454,29.3703,33600.0
2010-11-12 12:25:00,35.4,35.45,35.4,35.43,19600.0,29.3869,29.4284,29.3869,29.4118,19600.0
2010-11-12 12:30:00,35.43,35.47,35.38,35.38,11400.0,29.4118,29.445,29.3703,29.3703,11400.0
2010-11-12 12:35:00,35.38,35.43,35.38,35.4,23600.0,29.3703,29.4118,29.3703,29.3869,23600.0
2010-11-12 12:40:00,35.38,35.42,35.38,35.4,21800.0,29.3703,29.4035,29.3703,29.3869,21800.0
2010-11-12 12:45:00,35.39,35.44,35.39,35.4,9200.0,29.3786,29.4201,29.3786,29.3869,9200.0
2010-11-12 12:50:00,35.4,35.44,35.38,35.41,18600.0,29.3869,29.4201,29.3703,29.3952,18600.0
2010-11-12 12:55:00,35.42,35.42,35.38,35.41,16000.0,29.4035,29.4035,29.3703,29.3952,16000.0
2010-11-12 13:00:00,35.4,35.42,35.38,35.42,12000.0,29.3869,29.4035,29.3703,29.4035,12000.0
2010-11-12 13:05:00,35.44,35.44,35.4,35.41,9800.0,29.4201,29.4201,29.3869,29.3952,9800.0
2010-11-12 13:10:00,35.42,35.46,35.4,35.44,19000.0,29.4035,29.4367,29.3869,29.4201,19000.0
2010-11-12 13:15:00,35.44,35.44,35.41,35.41,8600.0,29.4201,29.4201,29.3952,29.3952,8600.0
2010-11-12 13:20:00,35.41,35.45,35.4,35.44,8000.0,29.3952,29.4284,29.3869,29.4201,8000.0
2010-11-12 13:25:00,35.43,35.48,35.43,35.44,11000.0,29.4118,29.4533,29.4118,29.4201,11000.0
2010-11-12 13:30:00,35.45,35.45,35.41,35.41,13400.0,29.4284,29.4284,29.3952,29.3952,13400.0
2010-11-12 13:35:00,35.41,35.46,35.41,35.45,9800.0,29.3952,29.4367,29.3952,29.4284,9800.0
2010-11-12 13:40:00,35.46,35.48,35.46,35.46,6400.0,29.4367,29.4533,29.4367,29.4367,6400.0
2010-11-12 13:45:00,35.45,35.52,35.45,35.52,38200.0,29.4284,29.4865,29.4284,29.4865,38200.0
2010-11-12 13:50:00,35.52,35.52,35.49,35.51,10800.0,29.4865,29.4865,29.4616,29.4782,10800.0
2010-11-12 13:55:00,35.51,35.51,35.47,35.5,9800.0,29.4782,29.4782,29.445,29.4699,9800.0
2010-11-12 14:00:00,35.49,35.5,35.47,35.48,9200.0,29.4616,29.4699,29.445,29.4533,9200.0
2010-11-12 14:05:00,35.47,35.48,35.43,35.47,12000.0,29.445,29.4533,29.4118,29.445,12000.0
2010-11-12 14:10:00,35.48,35.49,35.46,35.49,9800.0,29.4533,29.4616,29.4367,29.4616,9800.0
2010-11-12 14:15:00,35.47,35.55,35.47,35.55,8400.0,29.445,29.5114,29.445,29.5114,8400.0
2010-11-12 14:20:00,35.55,35.55,35.51,35.51,7400.0,29.5114,29.5114,29.4782,29.4782,7400.0
2010-11-12 14:25:00,35.51,35.52,35.45,35.46,10600.0,29.4782,29.4865,29.4284,29.4367,10600.0
2010-11-12 14:30:00,35.45,35.49,35.42,35.49,26800.0,29.4284,29.4616,29.4035,29.4616,26800.0
2010-11-12 14:35:00,35.49,35.49,35.42,35.49,16400.0,29.4616,29.4616,29.4035,29.4616,16400.0
2010-11-12 14:40:00,35.49,35.49,35.47,35.49,21000.0,29.4616,29.4616,29.445,29.4616,21000.0
2010-11-12 14:45:00,35.5,35.54,35.5,35.53,15800.0,29.4699,29.5031,29.4699,29.4948,15800.0
2010-11-12 14:50:00,35.54,35.6,35.54,35.55,16600.0,29.5031,29.5529,29.5031,29.5114,16600.0
2010-11-12 14:55:00,35.55,35.59,35.55,35.59,17800.0,29.5114,29.5446,29.5114,29.5446,17800.0
2010-11-12 15:00:00,35.59,35.6,35.58,35.6,21600.0,29.5446,29.5529,29.5363,29.5529,21600.0
2010-11-12 15:05:00,35.6,35.64,35.6,35.6,21800.0,29.5529,29.5861,29.5529,29.5529,21800.0
2010-11-12 15:10:00,35.6,35.63,35.6,35.63,15200.0,29.5529,29.5778,29.5529,29.5778,15200.0
2010-11-12 15:15:00,35.63,35.65,35.59,35.64,41600.0,29.5778,29.5944,29.5446,29.5861,41600.0
2010-11-12 15:20:00,35.66,35.71,35.63,35.69,110000.0,29.6027,29.6442,29.5778,29.6276,110000.0
2010-11-12 15:25:00,35.69,35.7,35.63,35.69,39200.0,29.6276,29.6359,29.5778,29.6276,39200.0
2010-11-12 15:30:00,35.69,35.74,35.67,35.74,56600.0,29.6276,29.6691,29.611,29.6691,56600.0
2010-11-12 15:35:00,35.75,35.77,35.74,35.74,64600.0,29.6774,29.694,29.6691,29.6691,64600.0
2010-11-12 15:40:00,35.74,35.75,35.7,35.75,86000.0,29.6691,29.6774,29.6359,29.6774,86000.0
2010-11-12 15:45:00,35.74,35.82,35.73,35.82,84000.0,29.6691,29.7355,29.6608,29.7355,84000.0
2010-11-12 15:50:00,35.82,35.85,35.81,35.85,131400.0,29.7355,29.7604,29.7272,29.7604,131400.0
2010-11-12 15:55:00,35.85,35.96,35.85,35.89,224600.0,29.7604,29.8518,29.7604,29.7937,224600.0
2010-11-15 09:30:00,35.94,35.94,35.66,35.72,56400.0,29.8352,29.8352,29.6027,29.6525,56400.0
2010-11-15 09:35:00,35.7,35.85,35.69,35.83,51800.0,29.6359,29.7604,29.6276,29.7438,51800.0
2010-11-15 09:40:00,35.82,35.82,35.77,35.78,35400.0,29.7355,29.7355,29.694,29.7023,35400.0
2010-11-15 09:45:00,35.78,35.8,35.73,35.74,44800.0,29.7023,29.7189,29.6608,29.6691,44800.0
2010-11-15 09:50:00,35.73,35.85,35.72,35.84,39800.0,29.6608,29.7604,29.6525,29.7521,39800.0
2010-11-15 09:55:00,35.84,35.86,35.8,35.81,28000.0,29.7521,29.7687,29.7189,29.7272,28000.0
2010-11-15 10:00:00,35.81,35.85,35.81,35.81,16600.0,29.7272,29.7604,29.7272,29.7272,16600.0
2010-11-15 10:05:00,35.81,35.84,35.78,35.8,47400.0,29.7272,29.7521,29.7023,29.7189,47400.0
2010-11-15 10:10:00,35.81,35.9,35.8,35.88,26400.0,29.7272,29.802,29.7189,29.7853,26400.0
2010-11-15 10:15:00,35.9,35.9,35.84,35.84,23800.0,29.802,29.802,29.7521,29.7521,23800.0
2010-11-15 10:20:00,35.85,35.85,35.79,35.81,13400.0,29.7604,29.7604,29.7106,29.7272,13400.0
2010-11-15 10:25:00,35.81,35.83,35.76,35.79,16200.0,29.7272,29.7438,29.6857,29.7106,16200.0
2010-11-15 10:30:00,35.79,35.83,35.77,35.83,29000.0,29.7106,29.7438,29.694,29.7438,29000.0
2010-11-15 10:35:00,35.82,35.95,35.82,35.95,16200.0,29.7355,29.8435,29.7355,29.8435,16200.0
2010-11-15 10:40:00,35.95,35.95,35.92,35.92,13200.0,29.8435,29.8435,29.8186,29.8186,13200.0
2010-11-15 10:45:00,35.92,35.95,35.91,35.94,13000.0,29.8186,29.8435,29.8103,29.8352,13000.0
2010-11-15 10:50:00,35.94,35.94,35.9,35.93,26800.0,29.8352,29.8352,29.802,29.8269,26800.0
2010-11-15 10:55:00,35.93,35.94,35.92,35.92,22400.0,29.8269,29.8352,29.8186,29.8186,22400.0
2010-11-15 11:00:00,35.94,36.0,35.94,35.95,20000.0,29.8352,29.885,29.8352,29.8435,20000.0
2010-11-15 11:05:00,35.94,35.94,35.92,35.92,10800.0,29.8352,29.8352,29.8186,29.8186,10800.0
2010-11-15 11:10:00,35.92,36.0,35.92,36.0,20400.0,29.8186,29.885,29.8186,29.885,20400.0
2010-11-15 11:15:00,35.99,36.06,35.99,36.06,20000.0,29.8767,29.9348,29.8767,29.9348,20000.0
2010-11-15 11:20:00,36.08,36.14,36.07,36.08,35600.0,29.9514,30.0012,29.9431,29.9514,35600.0
2010-11-15 11:25:00,36.09,36.14,36.09,36.11,20000.0,29.9597,30.0012,29.9597,29.9763,20000.0
2010-11-15 11:30:00,36.12,36.17,36.12,36.17,22600.0,29.9846,30.0261,29.9846,30.0261,22600.0
2010-11-15 11:35:00,36.17,36.23,36.17,36.23,24000.0,30.0261,30.0759,30.0261,30.0759,24000.0
2010-11-15 11:40:00,36.23,36.23,36.2,36.21,22800.0,30.0759,30.0759,30.051,30.0593,22800.0
2010-11-15 11:45:00,36.2,36.21,36.18,36.21,16600.0,30.051,30.0593,30.0344,30.0593,16600.0
2010-11-15 11:50:00,36.21,36.28,36.21,36.27,27400.0,30.0593,30.1174,30.0593,30.1091,27400.0
2010-11-15 11:55:00,36.27,36.27,36.25,36.25,10400.0,30.1091,30.1091,30.0925,30.0925,10400.0
2010-11-15 12:00:00,36.25,36.31,36.24,36.24,26600.0,30.0925,30.1423,30.0842,30.0842,26600.0
2010-11-15 12:05:00,36.25,36.27,36.21,36.22,24600.0,30.0925,30.1091,30.0593,30.0676,24600.0
2010-11-15 12:10:00,36.21,36.27,36.21,36.27,50800.0,30.0593,30.1091,30.0593,30.1091,50800.0
2010-11-15 12:15:00,36.27,36.34,36.27,36.34,64000.0,30.1091,30.1672,30.1091,30.1672,64000.0
2010-11-15 12:20:00,36.34,36.47,36.34,36.46,83800.0,30.1672,30.2751,30.1672,30.2668,83800.0
2010-11-15 12:25:00,36.47,36.53,36.46,36.49,71000.0,30.2751,30.3249,30.2668,30.2917,71000.0
2010-11-15 12:30:00,36.49,36.52,36.44,36.44,80200.0,30.2917,30.3166,30.2502,30.2502,80200.0
2010-11-15 12:35:00,36.44,36.45,36.32,36.45,63600.0,30.2502,30.2585,30.1506,30.2585,63600.0
2010-11-15 12:40:00,36.45,36.51,36.43,36.5,46800.0,30.2585,30.3083,30.2419,30.3,46800.0
2010-11-15 12:45:00,36.49,36.56,36.47,36.49,46800.0,30.2917,30.3498,30.2751,30.2917,46800.0
2010-11-15 12:50:00,36.47,36.52,36.46,36.47,14000.0,30.2751,30.3166,30.2668,30.2751,14000.0
2010-11-15 12:55:00,36.48,36.52,36.48,36.5,13000.0,30.2834,30.3166,30.2834,30.3,13000.0
2010-11-15 13:00:00,36.5,36.5,36.36,36.41,28600.0,30.3,30.3,30.1838,30.2253,28600.0
2010-11-15 13:05:00,36.42,36.42,36.36,36.36,17600.0,30.2336,30.2336,30.1838,30.1838,17600.0
2010-11-15 13:10:00,36.36,36.41,36.35,36.41,28800.0,30.1838,30.2253,30.1755,30.2253,28800.0
2010-11-15 13:15:00,36.41,36.45,36.4,36.4,23200.0,30.2253,30.2585,30.217,30.217,23200.0
2010-11-15 13:20:00,36.41,36.43,36.4,36.41,6600.0,30.2253,30.2419,30.217,30.2253,6600.0
2010-11-15 13:25:00,36.41,36.42,36.4,36.4,11400.0,30.2253,30.2336,30.217,30.217,11400.0
2010-11-15 13:30:00,36.39,36.4,36.38,36.39,8400.0,30.2087,30.217,30.2004,30.2087,8400.0
2010-11-15 13:35:00,36.39,36.42,36.33,36.33,14800.0,30.2087,30.2336,30.1589,30.1589,14800.0
2010-11-15 13:40:00,36.34,36.41,36.34,36.38,21800.0,30.1672,30.2253,30.1672,30.2004,21800.0
2010-11-15 13:45:00,36.38,36.39,36.33,36.34,15200.0,30.2004,30.2087,30.1589,30.1672,15200.0
2010-11-15 13:50:00,36.35,36.42,36.35,36.42,13600.0,30.1755,30.2336,30.1755,30.2336,13600.0
2010-11-15 13:55:00,36.42,36.45,36.41,36.42,22000.0,30.2336,30.2585,30.2253,30.2336,22000.0
2010-11-15 14:00:00,36.42,36.44,36.38,36.43,25600.0,30.2336,30.2502,30.2004,30.2419,25600.0
2010-11-15 14:05:00,36.42,36.43,36.35,36.39,27400.0,30.2336,30.2419,30.1755,30.2087,27400.0
2010-11-15 14:10:00,36.39,36.42,36.38,36.4,27400.0,30.2087,30.2336,30.2004,30.217,27400.0
2010-11-15 14:15:00,36.4,36.41,36.36,36.36,20200.0,30.217,30.2253,30.1838,30.1838,20200.0
2010-11-15 14:20:00,36.37,36.38,36.32,36.32,27200.0,30.1921,30.2004,30.1506,30.1506,27200.0
2010-11-15 14:25:00,36.33,36.35,36.33,36.35,18400.0,30.1589,30.1755,30.1589,30.1755,18400.0
2010-11-15 14:30:00,36.35,36.35,36.31,36.34,36400.0,30.1755,30.1755,30.1423,30.1672,36400.0
2010-11-15 14:35:00,36.34,36.41,36.31,36.41,41000.0,30.1672,30.2253,30.1423,30.2253,41000.0
2010-11-15 14:40:00,36.41,36.43,36.38,36.4,28000.0,30.2253,30.2419,30.2004,30.217,28000.0
2010-11-15 14:45:00,36.39,36.41,36.38,36.4,15600.0,30.2087,30.2253,30.2004,30.217,15600.0
2010-11-15 14:50:00,36.41,36.42,36.38,36.4,24800.0,30.2253,30.2336,30.2004,30.217,24800.0
2010-11-15 14:55:00,36.4,36.41,36.38,36.4,24400.0,30.217,30.2253,30.2004,30.217,24400.0
2010-11-15 15:00:00,36.39,36.41,36.34,36.35,47000.0,30.2087,30.2253,30.1672,30.1755,47000.0
2010-11-15 15:05:00,36.35,36.41,36.33,36.41,51200.0,30.1755,30.2253,30.1589,30.2253,51200.0
2010-11-15 15:10:00,36.41,36.41,36.36,36.36,51200.0,30.2253,30.2253,30.1838,30.1838,51200.0
2010-11-15 15:15:00,36.35,36.41,36.34,36.39,113600.0,30.1755,30.2253,30.1672,30.2087,113600.0
2010-11-15 15:20:00,36.38,36.42,36.37,36.37,50000.0,30.2004,30.2336,30.1921,30.1921,50000.0
2010-11-15 15:25:00,36.37,36.41,36.35,36.4,79800.0,30.1921,30.2253,30.1755,30.217,79800.0
2010-11-15 15:30:00,36.39,36.4,36.35,36.35,64600.0,30.2087,30.217,30.1755,30.1755,64600.0
2010-11-15 15:35:00,36.36,36.4,36.35,36.39,70400.0,30.1838,30.217,30.1755,30.2087,70400.0
2010-11-15 15:40:00,36.4,36.44,36.38,36.43,62800.0,30.217,30.2502,30.2004,30.2419,62800.0
2010-11-15 15:45:00,36.43,36.43,36.37,36.37,94800.0,30.2419,30.2419,30.1921,30.1921,94800.0
2010-11-15 15:50:00,36.37,36.37,36.35,36.35,88200.0,30.1921,30.1921,30.1755,30.1755,88200.0
2010-11-15 15:55:00,36.35,36.39,36.35,36.35,126800.0,30.1755,30.2087,30.1755,30.1755,126800.0
2010-11-16 09:30:00,36.06,36.09,35.67,35.91,82800.0,29.9348,29.9597,29.611,29.8103,82800.0
2010-11-16 09:35:00,35.91,36.05,35.91,36.01,29400.0,29.8103,29.9265,29.8103,29.8933,29400.0
2010-11-16 09:40:00,36.01,36.05,36.0,36.01,16200.0,29.8933,29.9265,29.885,29.8933,16200.0
2010-11-16 09:45:00,36.0,36.06,36.0,36.02,33800.0,29.885,29.9348,29.885,29.9016,33800.0
2010-11-16 09:50:00,36.04,36.04,35.95,36.0,50000.0,29.9182,29.9182,29.8435,29.885,50000.0
2010-11-16 09:55:00,36.0,36.1,36.0,36.1,17400.0,29.885,29.968,29.885,29.968,17400.0
2010-11-16 10:00:00,36.06,36.07,36.0,36.02,31200.0,29.9348,29.9431,29.885,29.9016,31200.0
2010-11-16 10:05:00,36.03,36.05,36.01,36.01,14400.0,29.9099,29.9265,29.8933,29.8933,14400.0
2010-11-16 10:10:00,36.01,36.07,35.99,36.05,26000.0,29.8933,29.9431,29.8767,29.9265,26000.0
2010-11-16 10:15:00,36.06,36.06,36.02,36.04,12800.0,29.9348,29.9348,29.9016,29.9182,12800.0
2010-11-16 10:20:00,36.03,36.03,35.98,36.02,40800.0,29.9099,29.9099,29.8684,29.9016,40800.0
2010-11-16 10:25:00,36.02,36.02,35.99,36.01,23400.0,29.9016,29.9016,29.8767,29.8933,23400.0
2010-11-16 10:30:00,36.02,36.02,35.86,35.88,47000.0,29.9016,29.9016,29.7687,29.7853,47000.0
2010-11-16 10:35:00,35.88,35.88,35.73,35.74,34600.0,29.7853,29.7853,29.6608,29.6691,34600.0
2010-11-16 10:40:00,35.75,35.75,35.65,35.69,75200.0,29.6774,29.6774,29.5944,29.6276,75200.0
2010-11-16 10:45:00,35.69,35.82,35.69,35.82,88200.0,29.6276,29.7355,29.6276,29.7355,88200.0
2010-11-16 10:50:00,35.81,35.82,35.71,35.72,23400.0,29.7272,29.7355,29.6442,29.6525,23400.0
2010-11-16 10:55:00,35.71,35.8,35.7,35.8,33400.0,29.6442,29.7189,29.6359,29.7189,33400.0
2010-11-16 11:00:00,35.8,35.81,35.72,35.72,10800.0,29.7189,29.7272,29.6525,29.6525,10800.0
2010-11-16 11:05:00,35.73,35.74,35.69,35.71,35800.0,29.6608,29.6691,29.6276,29.6442,35800.0
2010-11-16 11:10:00,35.71,35.76,35.7,35.72,15200.0,29.6442,29.6857,29.6359,29.6525,15200.0
2010-11-16 11:15:00,35.71,35.71,35.63,35.65,15200.0,29.6442,29.6442,29.5778,29.5944,15200.0
2010-11-16 11:20:00,35.65,35.68,35.63,35.65,21200.0,29.5944,29.6193,29.5778,29.5944,21200.0
2010-11-16 11:25:00,35.63,35.65,35.6,35.6,14600.0,29.5778,29.5944,29.5529,29.5529,14600.0
2010-11-16 11:30:00,35.6,35.6,35.54,35.55,18600.0,29.5529,29.5529,29.5031,29.5114,18600.0
2010-11-16 11:35:00,35.56,35.56,35.5,35.51,22800.0,29.5197,29.5197,29.4699,29.4782,22800.0
2010-11-16 11:40:00,35.51,35.52,35.46,35.46,42000.0,29.4782,29.4865,29.4367,29.4367,42000.0
2010-11-16 11:45:00,35.46,35.49,35.44,35.49,15000.0,29.4367,29.4616,29.4201,29.4616,15000.0
2010-11-16 11:50:00,35.49,35.49,35.4,35.4,35600.0,29.4616,29.4616,29.3869,29.3869,35600.0
2010-11-16 11:55:00,35.4,35.41,35.33,35.38,44200.0,29.3869,29.3952,29.3288,29.3703,44200.0
2010-11-16 12:00:00,35.38,35.49,35.38,35.45,18200.0,29.3703,29.4616,29.3703,29.4284,18200.0
2010-11-16 12:05:00,35.45,35.49,35.45,35.47,21200.0,29.4284,29.4616,29.4284,29.445,21200.0
2010-11-16 12:10:00,35.46,35.52,35.42,35.52,34400.0,29.4367,29.4865,29.4035,29.4865,34400.0
2010-11-16 12:15:00,35.52,35.55,35.51,35.51,17200.0,29.4865,29.5114,29.4782,29.4782,17200.0
2010-11-16 12:20:00,35.52,35.54,35.49,35.5,20800.0,29.4865,29.5031,29.4616,29.4699,20800.0
2010-11-16 12:25:00,35.49,35.52,35.48,35.51,10800.0,29.4616,29.4865,29.4533,29.4782,10800.0
2010-11-16 12:30:00,35.51,35.52,35.46,35.49,23400.0,29.4782,29.4865,29.4367,29.4616,23400.0
2010-11-16 12:35:00,35.5,35.53,35.49,35.5,26000.0,29.4699,29.4948,29.4616,29.4699,26000.0
2010-11-16 12:40:00,35.5,35.52,35.48,35.52,20400.0,29.4699,29.4865,29.4533,29.4865,20400.0
2010-11-16 12:45:00,35.52,35.52,35.46,35.48,19400.0,29.4865,29.4865,29.4367,29.4533,19400.0
2010-11-16 12:50:00,35.49,35.55,35.47,35.52,22600.0,29.4616,29.5114,29.445,29.4865,22600.0
2010-11-16 12:55:00,35.52,35.58,35.52,35.58,12000.0,29.4865,29.5363,29.4865,29.5363,12000.0
2010-11-16 13:00:00,35.58,35.6,35.55,35.55,13400.0,29.5363,29.5529,29.5114,29.5114,13400.0
2010-11-16 13:05:00,35.55,35.55,35.51,35.51,11400.0,29.5114,29.5114,29.4782,29.4782,11400.0
2010-11-16 13:10:00,35.52,35.54,35.51,35.52,13800.0,29.4865,29.5031,29.4782,29.4865,13800.0
2010-11-16 13:15:00,35.52,35.54,35.51,35.54,12800.0,29.4865,29.5031,29.4782,29.5031,12800.0
2010-11-16 13:20:00,35.54,35.57,35.52,35.56,9400.0,29.5031,29.528,29.4865,29.5197,9400.0
2010-11-16 13:25:00,35.55,35.58,35.54,35.54,9000.0,29.5114,29.5363,29.5031,29.5031,9000.0
2010-11-16 13:30:00,35.53,35.56,35.51,35.55,16400.0,29.4948,29.5197,29.4782,29.5114,16400.0
2010-11-16 13:35:00,35.54,35.58,35.54,35.58,9200.0,29.5031,29.5363,29.5031,29.5363,9200.0
2010-11-16 13:40:00,35.59,35.6,35.54,35.55,14600.0,29.5446,29.5529,29.5031,29.5114,14600.0
2010-11-16 13:45:00,35.55,35.58,35.52,35.55,33400.0,29.5114,29.5363,29.4865,29.5114,33400.0
2010-11-16 13:50:00,35.55,35.63,35.55,35.63,18200.0,29.5114,29.5778,29.5114,29.5778,18200.0
2010-11-16 13:55:00,35.64,35.66,35.6,35.63,17400.0,29.5861,29.6027,29.5529,29.5778,17400.0
2010-11-16 14:00:00,35.63,35.64,35.6,35.62,24200.0,29.5778,29.5861,29.5529,29.5695,24200.0
2010-11-16 14:05:00,35.62,35.63,35.6,35.63,17600.0,29.5695,29.5778,29.5529,29.5778,17600.0
2010-11-16 14:10:00,35.63,35.66,35.62,35.65,22800.0,29.5778,29.6027,29.5695,29.5944,22800.0
2010-11-16 14:15:00,35.65,35.65,35.57,35.58,18000.0,29.5944,29.5944,29.528,29.5363,18000.0
2010-11-16 14:20:00,35.59,35.63,35.56,35.57,33000.0,29.5446,29.5778,29.5197,29.528,33000.0
2010-11-16 14:25:00,35.57,35.57,35.49,35.52,32800.0,29.528,29.528,29.4616,29.4865,32800.0
2010-11-16 14:30:00,35.52,35.52,35.46,35.47,33600.0,29.4865,29.4865,29.4367,29.445,33600.0
2010-11-16 14:35:00,35.49,35.49,35.4,35.44,27000.0,29.4616,29.4616,29.3869,29.4201,27000.0
2010-11-16 14:40:00,35.44,35.46,35.38,35.41,29600.0,29.4201,29.4367,29.3703,29.3952,29600.0
2010-11-16 14:45:00,35.42,35.44,35.39,35.43,21600.0,29.4035,29.4201,29.3786,29.4118,21600.0
2010-11-16 14:50:00,35.43,35.48,35.41,35.46,24800.0,29.4118,29.4533,29.3952,29.4367,24800.0
2010-11-16 14:55:00,35.45,35.51,35.44,35.47,59400.0,29.4284,29.4782,29.4201,29.445,59400.0
2010-11-16 15:00:00,35.47,35.54,35.47,35.5,28400.0,29.445,29.5031,29.445,29.4699,28400.0
2010-11-16 15:05:00,35.49,35.5,35.47,35.47,23400.0,29.4616,29.4699,29.445,29.445,23400.0
2010-11-16 15:10:00,35.47,35.47,35.41,35.43,30400.0,29.445,29.445,29.3952,29.4118,30400.0
2010-11-16 15:15:00,35.43,35.43,35.35,35.42,41400.0,29.4118,29.4118,29.3454,29.4035,41400.0
2010-11-16 15:20:00,35.42,35.42,35.35,35.41,42800.0,29.4035,29.4035,29.3454,29.3952,42800.0
2010-11-16 15:25:00,35.42,35.44,35.38,35.38,51400.0,29.4035,29.4201,29.3703,29.3703,51400.0
2010-11-16 15:30:00,35.38,35.43,35.37,35.41,44400.0,29.3703,29.4118,29.362,29.3952,44400.0
2010-11-16 15:35:00,35.41,35.42,35.36,35.42,56400.0,29.3952,29.4035,29.3537,29.4035,56400.0
2010-11-16 15:40:00,35.42,35.46,35.42,35.46,46800.0,29.4035,29.4367,29.4035,29.4367,46800.0
2010-11-16 15:45:00,35.46,35.49,35.44,35.45,58200.0,29.4367,29.4616,29.4201,29.4284,58200.0
2010-11-16 15:50:00,35.45,35.54,35.43,35.52,66400.0,29.4284,29.5031,29.4118,29.4865,66400.0
2010-11-16 15:55:00,35.52,35.55,35.49,35.51,62200.0,29.4865,29.5114,29.4616,29.4782,62200.0
2010-11-17 09:30:00,35.19,35.54,35.12,35.13,130000.0,29.2126,29.5031,29.1544,29.1627,130000.0
2010-11-17 09:35:00,35.19,35.27,35.19,35.22,16000.0,29.2126,29.279,29.2126,29.2375,16000.0
2010-11-17 09:40:00,35.24,35.3,35.15,35.18,26400.0,29.2541,29.3039,29.1793,29.2043,26400.0
2010-11-17 09:45:00,35.19,35.32,35.15,35.29,9400.0,29.2126,29.3205,29.1793,29.2956,9400.0
2010-11-17 09:50:00,35.3,35.4,35.29,35.4,9400.0,29.3039,29.3869,29.2956,29.3869,9400.0
2010-11-17 09:55:00,35.4,35.4,35.26,35.3,15200.0,29.3869,29.3869,29.2707,29.3039,15200.0
2010-11-17 10:00:00,35.32,35.39,35.29,35.39,11200.0,29.3205,29.3786,29.2956,29.3786,11200.0
2010-11-17 10:05:00,35.41,35.49,35.41,35.49,61600.0,29.3952,29.4616,29.3952,29.4616,61600.0
2010-11-17 10:10:00,35.49,35.54,35.48,35.52,20200.0,29.4616,29.5031,29.4533,29.4865,20200.0
2010-11-17 10:15:00,35.52,35.56,35.52,35.56,4000.0,29.4865,29.5197,29.4865,29.5197,4000.0
2010-11-17 10:20:00,35.56,35.6,35.56,35.59,13800.0,29.5197,29.5529,29.5197,29.5446,13800.0
2010-11-17 10:25:00,35.59,35.65,35.59,35.65,4200.0,29.5446,29.5944,29.5446,29.5944,4200.0
2010-11-17 10:30:00,35.66,35.69,35.63,35.65,7000.0,29.6027,29.6276,29.5778,29.5944,7000.0
2010-11-17 10:35:00,35.65,35.66,35.61,35.62,4800.0,29.5944,29.6027,29.5612,29.5695,4800.0
2010-11-17 10:40:00,35.65,35.67,35.63,35.63,7400.0,29.5944,29.611,29.5778,29.5778,7400.0
2010-11-17 10:45:00,35.64,35.67,35.63,35.65,11200.0,29.5861,29.611,29.5778,29.5944,11200.0
2010-11-17 10:50:00,35.66,35.67,35.65,35.66,8400.0,29.6027,29.611,29.5944,29.6027,8400.0
2010-11-17 10:55:00,35.67,35.67,35.58,35.6,11000.0,29.611,29.611,29.5363,29.5529,11000.0
2010-11-17 11:00:00,35.6,35.66,35.59,35.6,7600.0,29.5529,29.6027,29.5446,29.5529,7600.0
2010-11-17 11:05:00,35.59,35.6,35.55,35.59,13600.0,29.5446,29.5529,29.5114,29.5446,13600.0
2010-11-17 11:10:00,35.6,35.63,35.6,35.63,10800.0,29.5529,29.5778,29.5529,29.5778,10800.0
2010-11-17 11:15:00,35.63,35.68,35.63,35.67,7200.0,29.5778,29.6193,29.5778,29.611,7200.0
2010-11-17 11:20:00,35.66,35.69,35.66,35.67,8800.0,29.6027,29.6276,29.6027,29.611,8800.0
2010-11-17 11:25:00,35.67,35.67,35.63,35.65,6400.0,29.611,29.611,29.5778,29.5944,6400.0
2010-11-17 11:30:00,35.63,35.65,35.6,35.6,7000.0,29.5778,29.5944,29.5529,29.5529,7000.0
2010-11-17 11:35:00,35.62,35.66,35.62,35.65,7200.0,29.5695,29.6027,29.5695,29.5944,7200.0
2010-11-17 11:40:00,35.66,35.7,35.66,35.7,8600.0,29.6027,29.6359,29.6027,29.6359,8600.0
2010-11-17 11:45:00,35.7,35.71,35.65,35.66,11400.0,29.6359,29.6442,29.5944,29.6027,11400.0
2010-11-17 11:50:00,35.66,35.74,35.66,35.74,13600.0,29.6027,29.6691,29.6027,29.6691,13600.0
2010-11-17 11:55:00,35.74,35.77,35.73,35.74,8600.0,29.6691,29.694,29.6608,29.6691,8600.0
2010-11-17 12:00:00,35.74,35.81,35.74,35.75,18600.0,29.6691,29.7272,29.6691,29.6774,18600.0
2010-11-17 12:05:00,35.75,35.75,35.67,35.67,7800.0,29.6774,29.6774,29.611,29.611,7800.0
2010-11-17 12:10:00,35.67,35.68,35.67,35.67,7800.0,29.611,29.6193,29.611,29.611,7800.0
2010-11-17 12:15:00,35.68,35.72,35.68,35.72,8800.0,29.6193,29.6525,29.6193,29.6525,8800.0
2010-11-17 12:20:00,35.72,35.74,35.72,35.73,6200.0,29.6525,29.6691,29.6525,29.6608,6200.0
2010-11-17 12:25:00,35.73,35.74,35.7,35.72,15200.0,29.6608,29.6691,29.6359,29.6525,15200.0
2010-11-17 12:30:00,35.74,35.74,35.7,35.74,6400.0,29.6691,29.6691,29.6359,29.6691,6400.0
2010-11-17 12:35:00,35.73,35.74,35.72,35.73,7000.0,29.6608,29.6691,29.6525,29.6608,7000.0
2010-11-17 12:40:00,35.72,35.73,35.71,35.72,4200.0,29.6525,29.6608,29.6442,29.6525,4200.0
2010-11-17 12:45:00,35.71,35.71,35.69,35.71,7000.0,29.6442,29.6442,29.6276,29.6442,7000.0
2010-11-17 12:50:00,35.73,35.76,35.73,35.76,6800.0,29.6608,29.6857,29.6608,29.6857,6800.0
2010-11-17 12:55:00,35.76,35.77,35.73,35.73,12400.0,29.6857,29.694,29.6608,29.6608,12400.0
2010-11-17 13:00:00,35.73,35.75,35.73,35.75,17800.0,29.6608,29.6774,29.6608,29.6774,17800.0
2010-11-17 13:05:00,35.74,35.77,35.74,35.77,9800.0,29.6691,29.694,29.6691,29.694,9800.0
2010-11-17 13:10:00,35.77,35.82,35.77,35.81,12400.0,29.694,29.7355,29.694,29.7272,12400.0
2010-11-17 13:15:00,35.82,35.82,35.78,35.78,10600.0,29.7355,29.7355,29.7023,29.7023,10600.0
2010-11-17 13:20:00,35.78,35.82,35.78,35.8,15200.0,29.7023,29.7355,29.7023,29.7189,15200.0
2010-11-17 13:25:00,35.8,35.81,35.77,35.77,8600.0,29.7189,29.7272,29.694,29.694,8600.0
2010-11-17 13:30:00,35.77,35.85,35.77,35.85,41400.0,29.694,29.7604,29.694,29.7604,41400.0
2010-11-17 13:35:00,35.87,35.89,35.85,35.88,33600.0,29.777,29.7937,29.7604,29.7853,33600.0
2010-11-17 13:40:00,35.88,35.88,35.83,35.86,22400.0,29.7853,29.7853,29.7438,29.7687,22400.0
2010-11-17 13:45:00,35.87,35.9,35.86,35.9,19800.0,29.777,29.802,29.7687,29.802,19800.0
2010-11-17 13:50:00,35.9,35.92,35.87,35.88,29400.0,29.802,29.8186,29.777,29.7853,29400.0
2010-11-17 13:55:00,35.88,35.9,35.88,35.88,15000.0,29.7853,29.802,29.7853,29.7853,15000.0
2010-11-17 14:00:00,35.88,35.89,35.88,35.88,17200.0,29.7853,29.7937,29.7853,29.7853,17200.0
2010-11-17 14:05:00,35.88,35.9,35.87,35.88,23000.0,29.7853,29.802,29.777,29.7853,23000.0
2010-11-17 14:10:00,35.88,35.91,35.88,35.9,17000.0,29.7853,29.8103,29.7853,29.802,17000.0
2010-11-17 14:15:00,35.9,35.92,35.87,35.91,18800.0,29.802,29.8186,29.777,29.8103,18800.0
2010-11-17 14:20:00,35.91,35.93,35.88,35.93,33200.0,29.8103,29.8269,29.7853,29.8269,33200.0
2010-11-17 14:25:00,35.92,35.94,35.92,35.93,31000.0,29.8186,29.8352,29.8186,29.8269,31000.0
2010-11-17 14:30:00,35.93,36.02,35.93,36.02,62600.0,29.8269,29.9016,29.8269,29.9016,62600.0
2010-11-17 14:35:00,36.02,36.04,36.01,36.04,14400.0,29.9016,29.9182,29.8933,29.9182,14400.0
2010-11-17 14:40:00,36.04,36.06,36.02,36.04,32400.0,29.9182,29.9348,29.9016,29.9182,32400.0
2010-11-17 14:45:00,36.04,36.07,36.04,36.07,28800.0,29.9182,29.9431,29.9182,29.9431,28800.0
2010-11-17 14:50:00,36.06,36.08,36.03,36.04,19400.0,29.9348,29.9514,29.9099,29.9182,19400.0
2010-11-17 14:55:00,36.02,36.06,36.01,36.06,27400.0,29.9016,29.9348,29.8933,29.9348,27400.0
2010-11-17 15:00:00,36.04,36.08,36.02,36.07,60000.0,29.9182,29.9514,29.9016,29.9431,60000.0
2010-11-17 15:05:00,36.07,36.09,36.0,36.04,62400.0,29.9431,29.9597,29.885,29.9182,62400.0
2010-11-17 15:10:00,36.04,36.09,36.04,36.08,78800.0,29.9182,29.9597,29.9182,29.9514,78800.0
2010-11-17 15:15:00,36.09,36.11,36.06,36.08,52400.0,29.9597,29.9763,29.9348,29.9514,52400.0
2010-11-17 15:20:00,36.08,36.09,36.04,36.06,55400.0,29.9514,29.9597,29.9182,29.9348,55400.0
2010-11-17 15:25:00,36.04,36.05,35.99,36.02,92200.0,29.9182,29.9265,29.8767,29.9016,92200.0
2010-11-17 15:30:00,36.04,36.09,36.02,36.08,102200.0,29.9182,29.9597,29.9016,29.9514,102200.0
2010-11-17 15:35:00,36.08,36.1,36.07,36.1,72600.0,29.9514,29.968,29.9431,29.968,72600.0
2010-11-17 15:40:00,36.11,36.16,36.1,36.15,92800.0,29.9763,30.0178,29.968,30.0095,92800.0
2010-11-17 15:45:00,36.15,36.19,36.13,36.17,114800.0,30.0095,30.0427,29.9929,30.0261,114800.0
2010-11-17 15:50:00,36.17,36.18,36.13,36.15,136600.0,30.0261,30.0344,29.9929,30.0095,136600.0
2010-11-17 15:55:00,36.16,36.2,36.13,36.18,122200.0,30.0178,30.051,29.9929,30.0344,122200.0
2010-11-18 09:30:00,36.94,37.49,36.56,37.49,140000.0,30.6653,31.1219,30.3498,31.1219,140000.0
2010-11-18 09:35:00,37.48,37.48,37.28,37.4,52200.0,31.1136,31.1136,30.9475,31.0472,52200.0
2010-11-18 09:40:00,37.38,37.48,37.37,37.46,41800.0,31.0306,31.1136,31.0223,31.097,41800.0
2010-11-18 09:45:00,37.48,37.57,37.41,37.56,112400.0,31.1136,31.1883,31.0555,31.18,112400.0
2010-11-18 09:50:00,37.57,37.57,37.3,37.39,80600.0,31.1883,31.1883,30.9641,31.0389,80600.0
2010-11-18 09:55:00,37.42,37.44,37.28,37.35,40400.0,31.0638,31.0804,30.9475,31.0057,40400.0
2010-11-18 10:00:00,37.35,37.47,37.28,37.28,54600.0,31.0057,31.1053,30.9475,30.9475,54600.0
2010-11-18 10:05:00,37.29,37.45,37.29,37.34,42000.0,30.9558,31.0887,30.9558,30.9974,42000.0
2010-11-18 10:10:00,37.35,37.44,37.34,37.41,54600.0,31.0057,31.0804,30.9974,31.0555,54600.0
2010-11-18 10:15:00,37.42,37.43,37.35,37.38,23200.0,31.0638,31.0721,31.0057,31.0306,23200.0
2010-11-18 10:20:00,37.37,37.37,37.26,37.29,56600.0,31.0223,31.0223,30.9309,30.9558,56600.0
2010-11-18 10:25:00,37.29,37.29,37.19,37.2,43600.0,30.9558,30.9558,30.8728,30.8811,43600.0
2010-11-18 10:30:00,37.2,37.22,37.13,37.15,30600.0,30.8811,30.8977,30.823,30.8396,30600.0
2010-11-18 10:35:00,37.15,37.19,37.13,37.18,75600.0,30.8396,30.8728,30.823,30.8645,75600.0
2010-11-18 10:40:00,37.17,37.22,37.15,37.2,16400.0,30.8562,30.8977,30.8396,30.8811,16400.0
2010-11-18 10:45:00,37.19,37.27,37.19,37.24,15200.0,30.8728,30.9392,30.8728,30.9143,15200.0
2010-11-18 10:50:00,37.24,37.31,37.24,37.3,22800.0,30.9143,30.9724,30.9143,30.9641,22800.0
2010-11-18 10:55:00,37.31,37.32,37.27,37.29,10000.0,30.9724,30.9807,30.9392,30.9558,10000.0
2010-11-18 11:00:00,37.29,37.32,37.28,37.31,32600.0,30.9558,30.9807,30.9475,30.9724,32600.0
2010-11-18 11:05:00,37.3,37.3,37.26,37.27,22000.0,30.9641,30.9641,30.9309,30.9392,22000.0
2010-11-18 11:10:00,37.27,37.31,37.27,37.3,24400.0,30.9392,30.9724,30.9392,30.9641,24400.0
2010-11-18 11:15:00,37.3,37.3,37.16,37.16,56800.0,30.9641,30.9641,30.8479,30.8479,56800.0
2010-11-18 11:20:00,37.17,37.22,37.16,37.18,25200.0,30.8562,30.8977,30.8479,30.8645,25200.0
2010-11-18 11:25:00,37.19,37.24,37.18,37.22,21600.0,30.8728,30.9143,30.8645,30.8977,21600.0
2010-11-18 11:30:00,37.22,37.26,37.22,37.24,28600.0,30.8977,30.9309,30.8977,30.9143,28600.0
2010-11-18 11:35:00,37.24,37.29,37.24,37.27,18400.0,30.9143,30.9558,30.9143,30.9392,18400.0
2010-11-18 11:40:00,37.27,37.3,37.24,37.3,11400.0,30.9392,30.9641,30.9143,30.9641,11400.0
2010-11-18 11:45:00,37.29,37.29,37.24,37.24,11800.0,30.9558,30.9558,30.9143,30.9143,11800.0
2010-11-18 11:50:00,37.24,37.28,37.24,37.26,17000.0,30.9143,30.9475,30.9143,30.9309,17000.0
2010-11-18 11:55:00,37.26,37.27,37.26,37.27,10800.0,30.9309,30.9392,30.9309,30.9392,10800.0
2010-11-18 12:00:00,37.26,37.27,37.24,37.25,27600.0,30.9309,30.9392,30.9143,30.9226,27600.0
2010-11-18 12:05:00,37.25,37.31,37.23,37.31,55000.0,30.9226,30.9724,30.906,30.9724,55000.0
2010-11-18 12:10:00,37.31,37.32,37.26,37.26,15200.0,30.9724,30.9807,30.9309,30.9309,15200.0
2010-11-18 12:15:00,37.26,37.29,37.26,37.27,20000.0,30.9309,30.9558,30.9309,30.9392,20000.0
2010-11-18 12:20:00,37.28,37.29,37.27,37.27,7200.0,30.9475,30.9558,30.9392,30.9392,7200.0
2010-11-18 12:25:00,37.27,37.32,37.27,37.32,17800.0,30.9392,30.9807,30.9392,30.9807,17800.0
2010-11-18 12:30:00,37.32,37.34,37.31,37.33,11400.0,30.9807,30.9974,30.9724,30.989,11400.0
2010-11-18 12:35:00,37.33,37.35,37.33,37.33,32600.0,30.989,31.0057,30.989,30.989,32600.0
2010-11-18 12:40:00,37.33,37.34,37.31,37.31,19200.0,30.989,30.9974,30.9724,30.9724,19200.0
2010-11-18 12:45:00,37.31,37.38,37.3,37.38,19800.0,30.9724,31.0306,30.9641,31.0306,19800.0
2010-11-18 12:50:00,37.37,37.42,37.37,37.42,15600.0,31.0223,31.0638,31.0223,31.0638,15600.0
2010-11-18 12:55:00,37.42,37.48,37.42,37.42,30800.0,31.0638,31.1136,31.0638,31.0638,30800.0
2010-11-18 13:00:00,37.42,37.42,37.38,37.38,17800.0,31.0638,31.0638,31.0306,31.0306,17800.0
2010-11-18 13:05:00,37.38,37.4,37.38,37.38,14200.0,31.0306,31.0472,31.0306,31.0306,14200.0
2010-11-18 13:10:00,37.38,37.41,37.38,37.4,29800.0,31.0306,31.0555,31.0306,31.0472,29800.0
2010-11-18 13:15:00,37.4,37.41,37.38,37.38,10400.0,31.0472,31.0555,31.0306,31.0306,10400.0
2010-11-18 13:20:00,37.38,37.39,37.36,37.36,22600.0,31.0306,31.0389,31.014,31.014,22600.0
2010-11-18 13:25:00,37.35,37.36,37.3,37.32,37000.0,31.0057,31.014,30.9641,30.9807,37000.0
2010-11-18 13:30:00,37.32,37.35,37.28,37.31,17000.0,30.9807,31.0057,30.9475,30.9724,17000.0
2010-11-18 13:35:00,37.31,37.33,37.29,37.3,21600.0,30.9724,30.989,30.9558,30.9641,21600.0
2010-11-18 13:40:00,37.3,37.32,37.29,37.31,33400.0,30.9641,30.9807,30.9558,30.9724,33400.0
2010-11-18 13:45:00,37.31,37.31,37.26,37.27,27600.0,30.9724,30.9724,30.9309,30.9392,27600.0
2010-11-18 13:50:00,37.27,37.27,37.24,37.24,19000.0,30.9392,30.9392,30.9143,30.9143,19000.0
2010-11-18 13:55:00,37.24,37.25,37.2,37.21,28200.0,30.9143,30.9226,30.8811,30.8894,28200.0
2010-11-18 14:00:00,37.21,37.25,37.21,37.22,25000.0,30.8894,30.9226,30.8894,30.8977,25000.0
2010-11-18 14:05:00,37.22,37.22,37.18,37.21,32000.0,30.8977,30.8977,30.8645,30.8894,32000.0
2010-11-18 14:10:00,37.21,37.21,37.16,37.16,11800.0,30.8894,30.8894,30.8479,30.8479,11800.0
2010-11-18 14:15:00,37.16,37.17,37.11,37.12,21200.0,30.8479,30.8562,30.8064,30.8147,21200.0
2010-11-18 14:20:00,37.12,37.13,37.09,37.13,20400.0,30.8147,30.823,30.7898,30.823,20400.0
2010-11-18 14:25:00,37.13,37.13,37.08,37.12,67200.0,30.823,30.823,30.7815,30.8147,67200.0
2010-11-18 14:30:00,37.11,37.13,37.06,37.1,61200.0,30.8064,30.823,30.7649,30.7981,61200.0
2010-11-18 14:35:00,37.1,37.11,37.02,37.04,44400.0,30.7981,30.8064,30.7317,30.7483,44400.0
2010-11-18 14:40:00,37.03,37.04,37.01,37.04,25400.0,30.74,30.7483,30.7234,30.7483,25400.0
2010-11-18 14:45:00,37.03,37.15,37.03,37.15,22200.0,30.74,30.8396,30.74,30.8396,22200.0
2010-11-18 14:50:00,37.15,37.16,37.12,37.15,30200.0,30.8396,30.8479,30.8147,30.8396,30200.0
2010-11-18 14:55:00,37.15,37.2,37.14,37.14,26200.0,30.8396,30.8811,30.8313,30.8313,26200.0
2010-11-18 15:00:00,37.15,37.17,37.1,37.15,35600.0,30.8396,30.8562,30.7981,30.8396,35600.0
2010-11-18 15:05:00,37.15,37.2,37.15,37.17,59600.0,30.8396,30.8811,30.8396,30.8562,59600.0
2010-11-18 15:10:00,37.17,37.22,37.16,37.22,59800.0,30.8562,30.8977,30.8479,30.8977,59800.0
2010-11-18 15:15:00,37.22,37.26,37.22,37.23,38600.0,30.8977,30.9309,30.8977,30.906,38600.0
2010-11-18 15:20:00,37.23,37.26,37.21,37.24,50400.0,30.906,30.9309,30.8894,30.9143,50400.0
2010-11-18 15:25:00,37.25,37.28,37.21,37.27,77400.0,30.9226,30.9475,30.8894,30.9392,77400.0
2010-11-18 15:30:00,37.27,37.31,37.25,37.27,77400.0,30.9392,30.9724,30.9226,30.9392,77400.0
2010-11-18 15:35:00,37.27,37.29,37.2,37.27,105200.0,30.9392,30.9558,30.8811,30.9392,105200.0
2010-11-18 15:40:00,37.27,37.27,37.21,37.22,99400.0,30.9392,30.9392,30.8894,30.8977,99400.0
2010-11-18 15:45:00,37.22,37.27,37.22,37.27,222600.0,30.8977,30.9392,30.8977,30.9392,222600.0
2010-11-18 15:50:00,37.26,37.33,37.24,37.32,168400.0,30.9309,30.989,30.9143,30.9807,168400.0
2010-11-18 15:55:00,37.32,37.37,37.22,37.3,330800.0,30.9807,31.0223,30.8977,30.9641,330800.0
2010-11-19 09:30:00,37.13,37.4,37.01,37.27,219400.0,30.823,31.0472,30.7234,30.9392,219400.0
2010-11-19 09:35:00,37.26,37.4,37.23,37.33,25000.0,30.9309,31.0472,30.906,30.989,25000.0
2010-11-19 09:40:00,37.29,37.34,37.26,37.32,30400.0,30.9558,30.9974,30.9309,30.9807,30400.0
2010-11-19 09:45:00,37.31,37.46,37.3,37.38,54200.0,30.9724,31.097,30.9641,31.0306,54200.0
2010-11-19 09:50:00,37.38,37.44,37.37,37.38,36000.0,31.0306,31.0804,31.0223,31.0306,36000.0
2010-11-19 09:55:00,37.38,37.41,37.35,37.37,70000.0,31.0306,31.0555,31.0057,31.0223,70000.0
2010-11-19 10:00:00,37.38,37.4,37.34,37.37,35400.0,31.0306,31.0472,30.9974,31.0223,35400.0
2010-11-19 10:05:00,37.38,37.42,37.35,37.36,36800.0,31.0306,31.0638,31.0057,31.014,36800.0
2010-11-19 10:10:00,37.37,37.42,37.35,37.38,54400.0,31.0223,31.0638,31.0057,31.0306,54400.0
2010-11-19 10:15:00,37.38,37.39,37.35,37.37,86600.0,31.0306,31.0389,31.0057,31.0223,86600.0
2010-11-19 10:20:00,37.38,37.41,37.36,37.39,25600.0,31.0306,31.0555,31.014,31.0389,25600.0
2010-11-19 10:25:00,37.39,37.51,37.37,37.51,21000.0,31.0389,31.1385,31.0223,31.1385,21000.0
2010-11-19 10:30:00,37.51,37.52,37.46,37.48,41200.0,31.1385,31.1468,31.097,31.1136,41200.0
2010-11-19 10:35:00,37.5,37.57,37.49,37.52,26000.0,31.1302,31.1883,31.1219,31.1468,26000.0
2010-11-19 10:40:00,37.52,37.56,37.49,37.51,16600.0,31.1468,31.18,31.1219,31.1385,16600.0
2010-11-19 10:45:00,37.51,37.55,37.49,37.52,12600.0,31.1385,31.1717,31.1219,31.1468,12600.0
2010-11-19 10:50:00,37.52,37.57,37.49,37.51,26800.0,31.1468,31.1883,31.1219,31.1385,26800.0
2010-11-19 10:55:00,37.49,37.52,37.49,37.49,20800.0,31.1219,31.1468,31.1219,31.1219,20800.0
2010-11-19 11:00:00,37.49,37.57,37.49,37.54,23000.0,31.1219,31.1883,31.1219,31.1634,23000.0
2010-11-19 11:05:00,37.55,37.55,37.5,37.55,20400.0,31.1717,31.1717,31.1302,31.1717,20400.0
2010-11-19 11:10:00,37.53,37.63,37.52,37.63,39600.0,31.1551,31.2381,31.1468,31.2381,39600.0
2010-11-19 11:15:00,37.63,37.63,37.57,37.62,38800.0,31.2381,31.2381,31.1883,31.2298,38800.0
2010-11-19 11:20:00,37.62,37.64,37.56,37.59,28000.0,31.2298,31.2464,31.18,31.2049,28000.0
2010-11-19 11:25:00,37.59,37.63,37.59,37.63,25400.0,31.2049,31.2381,31.2049,31.2381,25400.0
2010-11-19 11:30:00,37.63,37.63,37.53,37.53,38400.0,31.2381,31.2381,31.1551,31.1551,38400.0
2010-11-19 11:35:00,37.52,37.52,37.47,37.49,24400.0,31.1468,31.1468,31.1053,31.1219,24400.0
2010-11-19 11:40:00,37.48,37.55,37.48,37.51,31600.0,31.1136,31.1717,31.1136,31.1385,31600.0
2010-11-19 11:45:00,37.5,37.52,37.49,37.51,16000.0,31.1302,31.1468,31.1219,31.1385,16000.0
2010-11-19 11:50:00,37.5,37.51,37.43,37.45,16400.0,31.1302,31.1385,31.0721,31.0887,16400.0
2010-11-19 11:55:00,37.44,37.44,37.37,37.38,10400.0,31.0804,31.0804,31.0223,31.0306,10400.0
2010-11-19 12:00:00,37.4,37.4,37.37,37.38,9800.0,31.0472,31.0472,31.0223,31.0306,9800.0
2010-11-19 12:05:00,37.38,37.47,37.38,37.47,22200.0,31.0306,31.1053,31.0306,31.1053,22200.0
2010-11-19 12:10:00,37.46,37.49,37.44,37.45,16800.0,31.097,31.1219,31.0804,31.0887,16800.0
2010-11-19 12:15:00,37.45,37.48,37.44,37.48,10800.0,31.0887,31.1136,31.0804,31.1136,10800.0
2010-11-19 12:20:00,37.47,37.48,37.46,37.47,11800.0,31.1053,31.1136,31.097,31.1053,11800.0
2010-11-19 12:25:00,37.47,37.47,37.44,37.45,26200.0,31.1053,31.1053,31.0804,31.0887,26200.0
2010-11-19 12:30:00,37.45,37.48,37.44,37.46,11600.0,31.0887,31.1136,31.0804,31.097,11600.0
2010-11-19 12:35:00,37.46,37.49,37.46,37.49,16800.0,31.097,31.1219,31.097,31.1219,16800.0
2010-11-19 12:40:00,37.49,37.5,37.47,37.48,22600.0,31.1219,31.1302,31.1053,31.1136,22600.0
2010-11-19 12:45:00,37.48,37.48,37.46,37.47,16600.0,31.1136,31.1136,31.097,31.1053,16600.0
2010-11-19 12:50:00,37.48,37.53,37.48,37.53,13000.0,31.1136,31.1551,31.1136,31.1551,13000.0
2010-11-19 12:55:00,37.52,37.54,37.49,37.54,15600.0,31.1468,31.1634,31.1219,31.1634,15600.0
2010-11-19 13:00:00,37.53,37.55,37.49,37.49,24400.0,31.1551,31.1717,31.1219,31.1219,24400.0
2010-11-19 13:05:00,37.49,37.49,37.45,37.45,44000.0,31.1219,31.1219,31.0887,31.0887,44000.0
2010-11-19 13:10:00,37.45,37.45,37.43,37.44,22400.0,31.0887,31.0887,31.0721,31.0804,22400.0
2010-11-19 13:15:00,37.43,37.43,37.41,37.43,10200.0,31.0721,31.0721,31.0555,31.0721,10200.0
2010-11-19 13:20:00,37.42,37.43,37.41,37.42,16000.0,31.0638,31.0721,31.0555,31.0638,16000.0
2010-11-19 13:25:00,37.42,37.44,37.42,37.43,12400.0,31.0638,31.0804,31.0638,31.0721,12400.0
2010-11-19 13:30:00,37.43,37.46,37.43,37.44,9600.0,31.0721,31.097,31.0721,31.0804,9600.0
2010-11-19 13:35:00,37.44,37.45,37.43,37.43,21000.0,31.0804,31.0887,31.0721,31.0721,21000.0
2010-11-19 13:40:00,37.43,37.44,37.41,37.42,18200.0,31.0721,31.0804,31.0555,31.0638,18200.0
2010-11-19 13:45:00,37.43,37.43,37.41,37.41,14600.0,31.0721,31.0721,31.0555,31.0555,14600.0
2010-11-19 13:50:00,37.42,37.43,37.41,37.41,18800.0,31.0638,31.0721,31.0555,31.0555,18800.0
2010-11-19 13:55:00,37.42,37.46,37.41,37.46,20600.0,31.0638,31.097,31.0555,31.097,20600.0
2010-11-19 14:00:00,37.46,37.48,37.45,37.46,30400.0,31.097,31.1136,31.0887,31.097,30400.0
2010-11-19 14:05:00,37.47,37.51,37.47,37.5,7400.0,31.1053,31.1385,31.1053,31.1302,7400.0
2010-11-19 14:10:00,37.49,37.49,37.45,37.47,16600.0,31.1219,31.1219,31.0887,31.1053,16600.0
2010-11-19 14:15:00,37.46,37.46,37.44,37.44,21200.0,31.097,31.097,31.0804,31.0804,21200.0
2010-11-19 14:20:00,37.45,37.46,37.43,37.45,23000.0,31.0887,31.097,31.0721,31.0887,23000.0
2010-11-19 14:25:00,37.45,37.46,37.45,37.45,81000.0,31.0887,31.097,31.0887,31.0887,81000.0
2010-11-19 14:30:00,37.45,37.46,37.45,37.45,34800.0,31.0887,31.097,31.0887,31.0887,34800.0
2010-11-19 14:35:00,37.45,37.47,37.44,37.47,42800.0,31.0887,31.1053,31.0804,31.1053,42800.0
2010-11-19 14:40:00,37.5,37.5,37.45,37.45,12200.0,31.1302,31.1302,31.0887,31.0887,12200.0
2010-11-19 14:45:00,37.46,37.52,37.46,37.51,11200.0,31.097,31.1468,31.097,31.1385,11200.0
2010-11-19 14:50:00,37.52,37.52,37.49,37.51,9600.0,31.1468,31.1468,31.1219,31.1385,9600.0
2010-11-19 14:55:00,37.51,37.54,37.47,37.48,39600.0,31.1385,31.1634,31.1053,31.1136,39600.0
2010-11-19 15:00:00,37.48,37.57,37.48,37.54,18800.0,31.1136,31.1883,31.1136,31.1634,18800.0
2010-11-19 15:05:00,37.55,37.57,37.5,37.51,39400.0,31.1717,31.1883,31.1302,31.1385,39400.0
2010-11-19 15:10:00,37.51,37.52,37.48,37.52,24000.0,31.1385,31.1468,31.1136,31.1468,24000.0
2010-11-19 15:15:00,37.51,37.56,37.51,37.54,20000.0,31.1385,31.18,31.1385,31.1634,20000.0
2010-11-19 15:20:00,37.54,37.57,37.54,37.56,27800.0,31.1634,31.1883,31.1634,31.18,27800.0
2010-11-19 15:25:00,37.56,37.57,37.54,37.55,36600.0,31.18,31.1883,31.1634,31.1717,36600.0
2010-11-19 15:30:00,37.55,37.57,37.54,37.57,63200.0,31.1717,31.1883,31.1634,31.1883,63200.0
2010-11-19 15:35:00,37.57,37.6,37.57,37.6,51600.0,31.1883,31.2132,31.1883,31.2132,51600.0
2010-11-19 15:40:00,37.6,37.7,37.6,37.68,95200.0,31.2132,31.2962,31.2132,31.2796,95200.0
2010-11-19 15:45:00,37.68,37.81,37.67,37.78,181200.0,31.2796,31.3875,31.2713,31.3626,181200.0
2010-11-19 15:50:00,37.79,37.82,37.77,37.81,111000.0,31.3709,31.3958,31.3543,31.3875,111000.0
2010-11-19 15:55:00,37.81,37.81,37.63,37.7,421600.0,31.3875,31.3875,31.2381,31.2962,421600.0
2010-11-22 09:30:00,37.52,37.7,37.41,37.68,35400.0,31.1468,31.2962,31.0555,31.2796,35400.0
2010-11-22 09:35:00,37.69,37.7,37.52,37.55,28000.0,31.2879,31.2962,31.1468,31.1717,28000.0
2010-11-22 09:40:00,37.56,37.65,37.47,37.49,24200.0,31.18,31.2547,31.1053,31.1219,24200.0
2010-11-22 09:45:00,37.46,37.64,37.44,37.63,15000.0,31.097,31.2464,31.0804,31.2381,15000.0
2010-11-22 09:50:00,37.61,37.73,37.6,37.68,24600.0,31.2215,31.3211,31.2132,31.2796,24600.0
2010-11-22 09:55:00,37.69,37.75,37.68,37.69,16000.0,31.2879,31.3377,31.2796,31.2879,16000.0
2010-11-22 10:00:00,37.7,37.72,37.66,37.66,24600.0,31.2962,31.3128,31.263,31.263,24600.0
2010-11-22 10:05:00,37.65,37.67,37.6,37.67,15200.0,31.2547,31.2713,31.2132,31.2713,15200.0
2010-11-22 10:10:00,37.67,37.67,37.65,37.65,13200.0,31.2713,31.2713,31.2547,31.2547,13200.0
2010-11-22 10:15:00,37.66,37.71,37.65,37.68,21000.0,31.263,31.3045,31.2547,31.2796,21000.0
2010-11-22 10:20:00,37.67,37.7,37.63,37.68,20200.0,31.2713,31.2962,31.2381,31.2796,20200.0
2010-11-22 10:25:00,37.68,37.7,37.59,37.59,13600.0,31.2796,31.2962,31.2049,31.2049,13600.0
2010-11-22 10:30:00,37.59,37.68,37.58,37.64,67400.0,31.2049,31.2796,31.1966,31.2464,67400.0
2010-11-22 10:35:00,37.63,37.69,37.63,37.69,17000.0,31.2381,31.2879,31.2381,31.2879,17000.0
2010-11-22 10:40:00,37.69,37.69,37.63,37.67,17600.0,31.2879,31.2879,31.2381,31.2713,17600.0
2010-11-22 10:45:00,37.66,37.69,37.63,37.66,31200.0,31.263,31.2879,31.2381,31.263,31200.0
2010-11-22 10:50:00,37.67,37.72,37.67,37.7,27600.0,31.2713,31.3128,31.2713,31.2962,27600.0
2010-11-22 10:55:00,37.7,37.7,37.62,37.66,34600.0,31.2962,31.2962,31.2298,31.263,34600.0
2010-11-22 11:00:00,37.66,37.69,37.63,37.69,87800.0,31.263,31.2879,31.2381,31.2879,87800.0
2010-11-22 11:05:00,37.7,37.75,37.7,37.74,35600.0,31.2962,31.3377,31.2962,31.3294,35600.0
2010-11-22 11:10:00,37.73,37.73,37.63,37.65,16400.0,31.3211,31.3211,31.2381,31.2547,16400.0
2010-11-22 11:15:00,37.66,37.67,37.63,37.66,10600.0,31.263,31.2713,31.2381,31.263,10600.0
2010-11-22 11:20:00,37.65,37.65,37.6,37.6,8800.0,31.2547,31.2547,31.2132,31.2132,8800.0
2010-11-22 11:25:00,37.59,37.6,37.57,37.6,9400.0,31.2049,31.2132,31.1883,31.2132,9400.0
2010-11-22 11:30:00,37.6,37.6,37.58,37.58,7600.0,31.2132,31.2132,31.1966,31.1966,7600.0
2010-11-22 11:35:00,37.58,37.6,37.56,37.58,24000.0,31.1966,31.2132,31.18,31.1966,24000.0
2010-11-22 11:40:00,37.59,37.59,37.55,37.56,12800.0,31.2049,31.2049,31.1717,31.18,12800.0
2010-11-22 11:45:00,37.55,37.58,37.55,37.57,17600.0,31.1717,31.1966,31.1717,31.1883,17600.0
2010-11-22 11:50:00,37.58,37.58,37.55,37.58,13200.0,31.1966,31.1966,31.1717,31.1966,13200.0
2010-11-22 11:55:00,37.58,37.58,37.55,37.55,19400.0,31.1966,31.1966,31.1717,31.1717,19400.0
2010-11-22 12:00:00,37.55,37.57,37.54,37.54,17400.0,31.1717,31.1883,31.1634,31.1634,17400.0
2010-11-22 12:05:00,37.55,37.58,37.55,37.56,13600.0,31.1717,31.1966,31.1717,31.18,13600.0
2010-11-22 12:10:00,37.57,37.58,37.56,37.57,7400.0,31.1883,31.1966,31.18,31.1883,7400.0
2010-11-22 12:15:00,37.58,37.66,37.58,37.65,40000.0,31.1966,31.263,31.1966,31.2547,40000.0
2010-11-22 12:20:00,37.65,37.66,37.59,37.6,22400.0,31.2547,31.263,31.2049,31.2132,22400.0
2010-11-22 12:25:00,37.6,37.6,37.51,37.52,26200.0,31.2132,31.2132,31.1385,31.1468,26200.0
2010-11-22 12:30:00,37.52,37.52,37.46,37.49,22600.0,31.1468,31.1468,31.097,31.1219,22600.0
2010-11-22 12:35:00,37.49,37.5,37.46,37.47,6600.0,31.1219,31.1302,31.097,31.1053,6600.0
2010-11-22 12:40:00,37.47,37.5,37.46,37.49,19400.0,31.1053,31.1302,31.097,31.1219,19400.0
2010-11-22 12:45:00,37.48,37.48,37.42,37.43,14600.0,31.1136,31.1136,31.0638,31.0721,14600.0
2010-11-22 12:50:00,37.44,37.52,37.44,37.49,17400.0,31.0804,31.1468,31.0804,31.1219,17400.0
2010-11-22 12:55:00,37.49,37.5,37.48,37.49,9200.0,31.1219,31.1302,31.1136,31.1219,9200.0
2010-11-22 13:00:00,37.49,37.54,37.49,37.51,19600.0,31.1219,31.1634,31.1219,31.1385,19600.0
2010-11-22 13:05:00,37.51,37.53,37.49,37.53,7600.0,31.1385,31.1551,31.1219,31.1551,7600.0
2010-11-22 13:10:00,37.54,37.55,37.49,37.52,14600.0,31.1634,31.1717,31.1219,31.1468,14600.0
2010-11-22 13:15:00,37.52,37.54,37.52,37.52,12200.0,31.1468,31.1634,31.1468,31.1468,12200.0
2010-11-22 13:20:00,37.52,37.54,37.49,37.5,14800.0,31.1468,31.1634,31.1219,31.1302,14800.0
2010-11-22 13:25:00,37.49,37.54,37.49,37.54,14400.0,31.1219,31.1634,31.1219,31.1634,14400.0
2010-11-22 13:30:00,37.54,37.59,37.54,37.58,14400.0,31.1634,31.2049,31.1634,31.1966,14400.0
2010-11-22 13:35:00,37.59,37.59,37.57,37.59,5800.0,31.2049,31.2049,31.1883,31.2049,5800.0
2010-11-22 13:40:00,37.59,37.6,37.57,37.6,10400.0,31.2049,31.2132,31.1883,31.2132,10400.0
2010-11-22 13:45:00,37.59,37.6,37.58,37.59,6600.0,31.2049,31.2132,31.1966,31.2049,6600.0
2010-11-22 13:50:00,37.6,37.7,37.6,37.7,28000.0,31.2132,31.2962,31.2132,31.2962,28000.0
2010-11-22 13:55:00,37.69,37.7,37.63,37.66,20600.0,31.2879,31.2962,31.2381,31.263,20600.0
2010-11-22 14:00:00,37.65,37.73,37.65,37.69,45800.0,31.2547,31.3211,31.2547,31.2879,45800.0
2010-11-22 14:05:00,37.68,37.68,37.6,37.64,8600.0,31.2796,31.2796,31.2132,31.2464,8600.0
2010-11-22 14:10:00,37.66,37.72,37.66,37.68,15800.0,31.263,31.3128,31.263,31.2796,15800.0
2010-11-22 14:15:00,37.67,37.76,37.67,37.72,15400.0,31.2713,31.346,31.2713,31.3128,15400.0
2010-11-22 14:20:00,37.7,37.77,37.7,37.77,10000.0,31.2962,31.3543,31.2962,31.3543,10000.0
2010-11-22 14:25:00,37.77,37.77,37.73,37.76,26600.0,31.3543,31.3543,31.3211,31.346,26600.0
2010-11-22 14:30:00,37.77,37.77,37.74,37.75,10000.0,31.3543,31.3543,31.3294,31.3377,10000.0
2010-11-22 14:35:00,37.74,37.77,37.74,37.77,5800.0,31.3294,31.3543,31.3294,31.3543,5800.0
2010-11-22 14:40:00,37.78,37.82,37.76,37.76,24400.0,31.3626,31.3958,31.346,31.346,24400.0
2010-11-22 14:45:00,37.76,37.85,37.76,37.81,24000.0,31.346,31.4207,31.346,31.3875,24000.0
2010-11-22 14:50:00,37.81,37.88,37.81,37.88,29600.0,31.3875,31.4456,31.3875,31.4456,29600.0
2010-11-22 14:55:00,37.88,37.9,37.87,37.9,17400.0,31.4456,31.4622,31.4373,31.4622,17400.0
2010-11-22 15:00:00,37.9,37.93,37.9,37.91,30600.0,31.4622,31.4871,31.4622,31.4705,30600.0
2010-11-22 15:05:00,37.91,37.94,37.88,37.88,17800.0,31.4705,31.4954,31.4456,31.4456,17800.0
2010-11-22 15:10:00,37.88,37.93,37.87,37.91,26000.0,31.4456,31.4871,31.4373,31.4705,26000.0
2010-11-22 15:15:00,37.91,37.99,37.91,37.96,30400.0,31.4705,31.5369,31.4705,31.512,30400.0
2010-11-22 15:20:00,37.96,38.02,37.95,38.0,27000.0,31.512,31.5618,31.5037,31.5452,27000.0
2010-11-22 15:25:00,38.0,38.02,37.98,38.01,85200.0,31.5452,31.5618,31.5286,31.5535,85200.0
2010-11-22 15:30:00,38.01,38.01,37.96,38.01,63400.0,31.5535,31.5535,31.512,31.5535,63400.0
2010-11-22 15:35:00,38.01,38.09,37.99,38.07,68000.0,31.5535,31.62,31.5369,31.6034,68000.0
2010-11-22 15:40:00,38.07,38.13,38.06,38.1,60800.0,31.6034,31.6532,31.5951,31.6283,60800.0
2010-11-22 15:45:00,38.11,38.15,38.11,38.12,93000.0,31.6366,31.6698,31.6366,31.6449,93000.0
2010-11-22 15:50:00,38.13,38.15,38.1,38.11,77400.0,31.6532,31.6698,31.6283,31.6366,77400.0
2010-11-22 15:55:00,38.11,38.14,38.1,38.12,108600.0,31.6366,31.6615,31.6283,31.6449,108600.0
2010-11-23 09:30:00,37.81,37.88,37.69,37.72,53600.0,31.3875,31.4456,31.2879,31.3128,53600.0
2010-11-23 09:35:00,37.72,37.72,37.64,37.66,30800.0,31.3128,31.3128,31.2464,31.263,30800.0
2010-11-23 09:40:00,37.64,37.75,37.59,37.72,50800.0,31.2464,31.3377,31.2049,31.3128,50800.0
2010-11-23 09:45:00,37.72,37.72,37.65,37.67,46400.0,31.3128,31.3128,31.2547,31.2713,46400.0
2010-11-23 09:50:00,37.67,37.73,37.66,37.71,54200.0,31.2713,31.3211,31.263,31.3045,54200.0
2010-11-23 09:55:00,37.71,37.74,37.65,37.71,55000.0,31.3045,31.3294,31.2547,31.3045,55000.0
2010-11-23 10:00:00,37.72,37.81,37.63,37.81,39600.0,31.3128,31.3875,31.2381,31.3875,39600.0
2010-11-23 10:05:00,37.83,37.83,37.74,37.79,19600.0,31.4041,31.4041,31.3294,31.3709,19600.0
2010-11-23 10:10:00,37.8,37.81,37.75,37.81,28400.0,31.3792,31.3875,31.3377,31.3875,28400.0
2010-11-23 10:15:00,37.82,37.87,37.82,37.85,24800.0,31.3958,31.4373,31.3958,31.4207,24800.0
2010-11-23 10:20:00,37.85,37.94,37.85,37.92,52200.0,31.4207,31.4954,31.4207,31.4788,52200.0
2010-11-23 10:25:00,37.94,37.94,37.81,37.83,18200.0,31.4954,31.4954,31.3875,31.4041,18200.0
2010-11-23 10:30:00,37.85,37.92,37.85,37.88,19400.0,31.4207,31.4788,31.4207,31.4456,19400.0
2010-11-23 10:35:00,37.88,37.91,37.88,37.89,17000.0,31.4456,31.4705,31.4456,31.4539,17000.0
2010-11-23 10:40:00,37.9,37.91,37.87,37.89,17600.0,31.4622,31.4705,31.4373,31.4539,17600.0
2010-11-23 10:45:00,37.9,37.92,37.81,37.81,19000.0,31.4622,31.4788,31.3875,31.3875,19000.0
2010-11-23 10:50:00,37.81,37.83,37.79,37.79,10800.0,31.3875,31.4041,31.3709,31.3709,10800.0
2010-11-23 10:55:00,37.79,37.83,37.76,37.79,18400.0,31.3709,31.4041,31.346,31.3709,18400.0
2010-11-23 11:00:00,37.8,37.8,37.74,37.75,30400.0,31.3792,31.3792,31.3294,31.3377,30400.0
2010-11-23 11:05:00,37.76,37.77,37.74,37.76,29600.0,31.346,31.3543,31.3294,31.346,29600.0
2010-11-23 11:10:00,37.76,37.78,37.74,37.78,41800.0,31.346,31.3626,31.3294,31.3626,41800.0
2010-11-23 11:15:00,37.77,37.77,37.69,37.69,36200.0,31.3543,31.3543,31.2879,31.2879,36200.0
2010-11-23 11:20:00,37.69,37.78,37.69,37.78,35200.0,31.2879,31.3626,31.2879,31.3626,35200.0
2010-11-23 11:25:00,37.77,37.79,37.72,37.73,41800.0,31.3543,31.3709,31.3128,31.3211,41800.0
2010-11-23 11:30:00,37.73,37.77,37.71,37.74,34000.0,31.3211,31.3543,31.3045,31.3294,34000.0
2010-11-23 11:35:00,37.74,37.84,37.74,37.81,19800.0,31.3294,31.4124,31.3294,31.3875,19800.0
2010-11-23 11:40:00,37.8,37.83,37.77,37.83,25400.0,31.3792,31.4041,31.3543,31.4041,25400.0
2010-11-23 11:45:00,37.83,37.87,37.79,37.87,24400.0,31.4041,31.4373,31.3709,31.4373,24400.0
2010-11-23 11:50:00,37.88,37.88,37.83,37.87,18600.0,31.4456,31.4456,31.4041,31.4373,18600.0
2010-11-23 11:55:00,37.87,37.88,37.85,37.87,27400.0,31.4373,31.4456,31.4207,31.4373,27400.0
2010-11-23 12:00:00,37.87,37.87,37.77,37.77,18400.0,31.4373,31.4373,31.3543,31.3543,18400.0
2010-11-23 12:05:00,37.77,37.82,37.75,37.81,29000.0,31.3543,31.3958,31.3377,31.3875,29000.0
2010-11-23 12:10:00,37.81,37.83,37.81,37.82,17600.0,31.3875,31.4041,31.3875,31.3958,17600.0
2010-11-23 12:15:00,37.83,37.84,37.77,37.78,18200.0,31.4041,31.4124,31.3543,31.3626,18200.0
2010-11-23 12:20:00,37.77,37.83,37.77,37.79,22400.0,31.3543,31.4041,31.3543,31.3709,22400.0
2010-11-23 12:25:00,37.8,37.8,37.77,37.77,10000.0,31.3792,31.3792,31.3543,31.3543,10000.0
2010-11-23 12:30:00,37.77,37.81,37.77,37.78,25400.0,31.3543,31.3875,31.3543,31.3626,25400.0
2010-11-23 12:35:00,37.78,37.8,37.77,37.77,19000.0,31.3626,31.3792,31.3543,31.3543,19000.0
2010-11-23 12:40:00,37.77,37.81,37.77,37.8,22600.0,31.3543,31.3875,31.3543,31.3792,22600.0
2010-11-23 12:45:00,37.8,37.8,37.77,37.8,10800.0,31.3792,31.3792,31.3543,31.3792,10800.0
2010-11-23 12:50:00,37.8,37.81,37.77,37.79,84000.0,31.3792,31.3875,31.3543,31.3709,84000.0
2010-11-23 12:55:00,37.8,37.82,37.8,37.8,8600.0,31.3792,31.3958,31.3792,31.3792,8600.0
2010-11-23 13:00:00,37.8,37.81,37.79,37.8,14800.0,31.3792,31.3875,31.3709,31.3792,14800.0
2010-11-23 13:05:00,37.8,37.82,37.79,37.8,18200.0,31.3792,31.3958,31.3709,31.3792,18200.0
2010-11-23 13:10:00,37.79,37.83,37.78,37.81,18400.0,31.3709,31.4041,31.3626,31.3875,18400.0
2010-11-23 13:15:00,37.81,37.84,37.79,37.84,22400.0,31.3875,31.4124,31.3709,31.4124,22400.0
2010-11-23 13:20:00,37.82,37.85,37.81,37.83,15200.0,31.3958,31.4207,31.3875,31.4041,15200.0
2010-11-23 13:25:00,37.83,37.88,37.82,37.85,21400.0,31.4041,31.4456,31.3958,31.4207,21400.0
2010-11-23 13:30:00,37.87,37.88,37.82,37.84,20000.0,31.4373,31.4456,31.3958,31.4124,20000.0
2010-11-23 13:35:00,37.84,37.85,37.82,37.84,14800.0,31.4124,31.4207,31.3958,31.4124,14800.0
2010-11-23 13:40:00,37.83,37.85,37.81,37.83,19000.0,31.4041,31.4207,31.3875,31.4041,19000.0
2010-11-23 13:45:00,37.82,37.84,37.81,37.82,27400.0,31.3958,31.4124,31.3875,31.3958,27400.0
2010-11-23 13:50:00,37.82,37.85,37.82,37.84,20600.0,31.3958,31.4207,31.3958,31.4124,20600.0
2010-11-23 13:55:00,37.84,37.85,37.82,37.85,21800.0,31.4124,31.4207,31.3958,31.4207,21800.0
2010-11-23 14:00:00,37.86,37.9,37.8,37.85,47400.0,31.429,31.4622,31.3792,31.4207,47400.0
2010-11-23 14:05:00,37.85,37.88,37.81,37.85,30400.0,31.4207,31.4456,31.3875,31.4207,30400.0
2010-11-23 14:10:00,37.84,37.91,37.83,37.86,33200.0,31.4124,31.4705,31.4041,31.429,33200.0
2010-11-23 14:15:00,37.86,37.87,37.81,37.81,38800.0,31.429,31.4373,31.3875,31.3875,38800.0
2010-11-23 14:20:00,37.82,37.91,37.81,37.86,45200.0,31.3958,31.4705,31.3875,31.429,45200.0
2010-11-23 14:25:00,37.85,37.9,37.85,37.85,29600.0,31.4207,31.4622,31.4207,31.4207,29600.0
2010-11-23 14:30:00,37.85,37.88,37.82,37.88,36000.0,31.4207,31.4456,31.3958,31.4456,36000.0
2010-11-23 14:35:00,37.88,37.89,37.87,37.88,53800.0,31.4456,31.4539,31.4373,31.4456,53800.0
2010-11-23 14:40:00,37.87,37.93,37.85,37.9,56200.0,31.4373,31.4871,31.4207,31.4622,56200.0
2010-11-23 14:45:00,37.89,37.9,37.86,37.88,31600.0,31.4539,31.4622,31.429,31.4456,31600.0
2010-11-23 14:50:00,37.88,37.93,37.88,37.88,35400.0,31.4456,31.4871,31.4456,31.4456,35400.0
2010-11-23 14:55:00,37.88,37.88,37.85,37.85,31200.0,31.4456,31.4456,31.4207,31.4207,31200.0
2010-11-23 15:00:00,37.84,37.88,37.84,37.85,34400.0,31.4124,31.4456,31.4124,31.4207,34400.0
2010-11-23 15:05:00,37.85,37.88,37.83,37.85,40000.0,31.4207,31.4456,31.4041,31.4207,40000.0
2010-11-23 15:10:00,37.85,37.91,37.8,37.91,57600.0,31.4207,31.4705,31.3792,31.4705,57600.0
2010-11-23 15:15:00,37.9,37.9,37.81,37.82,55600.0,31.4622,31.4622,31.3875,31.3958,55600.0
2010-11-23 15:20:00,37.82,37.83,37.79,37.8,74000.0,31.3958,31.4041,31.3709,31.3792,74000.0
2010-11-23 15:25:00,37.8,37.84,37.78,37.83,88600.0,31.3792,31.4124,31.3626,31.4041,88600.0
2010-11-23 15:30:00,37.83,37.86,37.8,37.81,53000.0,31.4041,31.429,31.3792,31.3875,53000.0
2010-11-23 15:35:00,37.81,37.83,37.79,37.8,50000.0,31.3875,31.4041,31.3709,31.3792,50000.0
2010-11-23 15:40:00,37.81,37.83,37.8,37.8,51000.0,31.3875,31.4041,31.3792,31.3792,51000.0
2010-11-23 15:45:00,37.8,37.85,37.79,37.79,76000.0,31.3792,31.4207,31.3709,31.3709,76000.0
2010-11-23 15:50:00,37.79,37.79,37.72,37.74,86600.0,31.3709,31.3709,31.3128,31.3294,86600.0
2010-11-23 15:55:00,37.74,37.81,37.74,37.79,132600.0,31.3294,31.3875,31.3294,31.3709,132600.0
2010-11-24 09:30:00,37.74,38.09,37.67,38.05,43800.0,31.6389,31.9324,31.5803,31.8988,43800.0
2010-11-24 09:35:00,38.06,38.06,37.77,37.88,17400.0,31.9072,31.9072,31.6641,31.7563,17400.0
2010-11-24 09:40:00,37.85,37.87,37.73,37.75,25000.0,31.7312,31.7479,31.6306,31.6473,25000.0
2010-11-24 09:45:00,37.76,37.78,37.66,37.7,25000.0,31.6557,31.6725,31.5719,31.6054,25000.0
2010-11-24 09:50:00,37.71,37.78,37.68,37.76,18000.0,31.6138,31.6725,31.5886,31.6557,18000.0
2010-11-24 09:55:00,37.8,37.84,37.76,37.78,19600.0,31.6892,31.7228,31.6557,31.6725,19600.0
2010-11-24 10:00:00,37.72,37.77,37.69,37.72,19000.0,31.6222,31.6641,31.597,31.6222,19000.0
2010-11-24 10:05:00,37.76,37.81,37.73,37.79,18400.0,31.6557,31.6976,31.6306,31.6809,18400.0
2010-11-24 10:10:00,37.79,37.81,37.74,37.77,86600.0,31.6809,31.6976,31.6389,31.6641,86600.0
2010-11-24 10:15:00,37.8,37.88,37.77,37.88,21200.0,31.6892,31.7563,31.6641,31.7563,21200.0
2010-11-24 10:20:00,37.88,37.92,37.83,37.84,22000.0,31.7563,31.7898,31.7144,31.7228,22000.0
2010-11-24 10:25:00,37.85,37.88,37.8,37.81,12400.0,31.7312,31.7563,31.6892,31.6976,12400.0
2010-11-24 10:30:00,37.79,37.88,37.77,37.85,19000.0,31.6809,31.7563,31.6641,31.7312,19000.0
2010-11-24 10:35:00,37.84,37.85,37.8,37.84,9600.0,31.7228,31.7312,31.6892,31.7228,9600.0
2010-11-24 10:40:00,37.84,37.84,37.77,37.77,41400.0,31.7228,31.7228,31.6641,31.6641,41400.0
2010-11-24 10:45:00,37.78,37.83,37.77,37.8,32000.0,31.6725,31.7144,31.6641,31.6892,32000.0
2010-11-24 10:50:00,37.8,37.86,37.79,37.86,19200.0,31.6892,31.7395,31.6809,31.7395,19200.0
2010-11-24 10:55:00,37.87,37.9,37.8,37.8,23600.0,31.7479,31.7731,31.6892,31.6892,23600.0
2010-11-24 11:00:00,37.8,37.84,37.8,37.83,24400.0,31.6892,31.7228,31.6892,31.7144,24400.0
2010-11-24 11:05:00,37.82,37.86,37.8,37.82,24400.0,31.706,31.7395,31.6892,31.706,24400.0
2010-11-24 11:10:00,37.82,37.84,37.79,37.83,30200.0,31.706,31.7228,31.6809,31.7144,30200.0
2010-11-24 11:15:00,37.82,37.85,37.8,37.82,26800.0,31.706,31.7312,31.6892,31.706,26800.0
2010-11-24 11:20:00,37.83,37.83,37.8,37.8,22200.0,31.7144,31.7144,31.6892,31.6892,22200.0
2010-11-24 11:25:00,37.8,37.87,37.8,37.85,27000.0,31.6892,31.7479,31.6892,31.7312,27000.0
2010-11-24 11:30:00,37.86,37.9,37.85,37.86,18800.0,31.7395,31.7731,31.7312,31.7395,18800.0
2010-11-24 11:35:00,37.88,37.9,37.86,37.86,12800.0,31.7563,31.7731,31.7395,31.7395,12800.0
2010-11-24 11:40:00,37.85,37.88,37.84,37.85,17800.0,31.7312,31.7563,31.7228,31.7312,17800.0
2010-11-24 11:45:00,37.85,37.85,37.8,37.81,15600.0,31.7312,31.7312,31.6892,31.6976,15600.0
2010-11-24 11:50:00,37.81,37.82,37.8,37.8,13400.0,31.6976,31.706,31.6892,31.6892,13400.0
2010-11-24 11:55:00,37.8,37.85,37.8,37.84,11200.0,31.6892,31.7312,31.6892,31.7228,11200.0
2010-11-24 12:00:00,37.83,37.88,37.83,37.85,20400.0,31.7144,31.7563,31.7144,31.7312,20400.0
2010-11-24 12:05:00,37.85,37.87,37.83,37.87,16600.0,31.7312,31.7479,31.7144,31.7479,16600.0
2010-11-24 12:10:00,37.87,37.89,37.87,37.89,38200.0,31.7479,31.7647,31.7479,31.7647,38200.0
2010-11-24 12:15:00,37.88,37.9,37.85,37.85,51800.0,31.7563,31.7731,31.7312,31.7312,51800.0
2010-11-24 12:20:00,37.86,37.88,37.85,37.88,23800.0,31.7395,31.7563,31.7312,31.7563,23800.0
2010-11-24 12:25:00,37.88,37.93,37.85,37.88,52400.0,31.7563,31.7982,31.7312,31.7563,52400.0
2010-11-24 12:30:00,37.87,37.88,37.84,37.87,43400.0,31.7479,31.7563,31.7228,31.7479,43400.0
2010-11-24 12:35:00,37.87,37.91,37.85,37.88,53400.0,31.7479,31.7815,31.7312,31.7563,53400.0
2010-11-24 12:40:00,37.88,37.92,37.88,37.91,20000.0,31.7563,31.7898,31.7563,31.7815,20000.0
2010-11-24 12:45:00,37.92,37.93,37.9,37.93,20600.0,31.7898,31.7982,31.7731,31.7982,20600.0
2010-11-24 12:50:00,37.94,37.94,37.88,37.92,27800.0,31.8066,31.8066,31.7563,31.7898,27800.0
2010-11-24 12:55:00,37.93,37.95,37.89,37.9,16000.0,31.7982,31.815,31.7647,31.7731,16000.0
2010-11-24 13:00:00,37.9,37.91,37.87,37.88,11600.0,31.7731,31.7815,31.7479,31.7563,11600.0
2010-11-24 13:05:00,37.88,37.91,37.87,37.9,17600.0,31.7563,31.7815,31.7479,31.7731,17600.0
2010-11-24 13:10:00,37.88,37.9,37.87,37.88,15000.0,31.7563,31.7731,31.7479,31.7563,15000.0
2010-11-24 13:15:00,37.88,37.88,37.87,37.87,16400.0,31.7563,31.7563,31.7479,31.7479,16400.0
2010-11-24 13:20:00,37.87,37.99,37.87,37.92,54800.0,31.7479,31.8485,31.7479,31.7898,54800.0
2010-11-24 13:25:00,37.92,37.94,37.91,37.93,15800.0,31.7898,31.8066,31.7815,31.7982,15800.0
2010-11-24 13:30:00,37.94,37.99,37.94,37.99,33000.0,31.8066,31.8485,31.8066,31.8485,33000.0
2010-11-24 13:35:00,37.99,38.03,37.99,38.02,29800.0,31.8485,31.8821,31.8485,31.8737,29800.0
2010-11-24 13:40:00,38.02,38.02,37.98,37.99,13400.0,31.8737,31.8737,31.8401,31.8485,13400.0
2010-11-24 13:45:00,37.99,38.01,37.99,37.99,16200.0,31.8485,31.8653,31.8485,31.8485,16200.0
2010-11-24 13:50:00,37.99,38.0,37.99,38.0,9800.0,31.8485,31.8569,31.8485,31.8569,9800.0
2010-11-24 13:55:00,37.99,38.0,37.95,37.96,17800.0,31.8485,31.8569,31.815,31.8234,17800.0
2010-11-24 14:00:00,37.96,37.97,37.94,37.95,17000.0,31.8234,31.8318,31.8066,31.815,17000.0
2010-11-24 14:05:00,37.95,37.96,37.89,37.92,27400.0,31.815,31.8234,31.7647,31.7898,27400.0
2010-11-24 14:10:00,37.92,37.93,37.89,37.91,17000.0,31.7898,31.7982,31.7647,31.7815,17000.0
2010-11-24 14:15:00,37.91,37.91,37.85,37.88,22800.0,31.7815,31.7815,31.7312,31.7563,22800.0
2010-11-24 14:20:00,37.88,37.95,37.88,37.93,17600.0,31.7563,31.815,31.7563,31.7982,17600.0
2010-11-24 14:25:00,37.93,37.96,37.92,37.95,11200.0,31.7982,31.8234,31.7898,31.815,11200.0
2010-11-24 14:30:00,37.96,37.97,37.94,37.97,28600.0,31.8234,31.8318,31.8066,31.8318,28600.0
2010-11-24 14:35:00,37.96,38.01,37.96,38.0,17600.0,31.8234,31.8653,31.8234,31.8569,17600.0
2010-11-24 14:40:00,38.0,38.02,37.99,38.0,25400.0,31.8569,31.8737,31.8485,31.8569,25400.0
2010-11-24 14:45:00,37.99,38.02,37.98,37.99,17400.0,31.8485,31.8737,31.8401,31.8485,17400.0
2010-11-24 14:50:00,38.0,38.06,37.98,37.99,41000.0,31.8569,31.9072,31.8401,31.8485,41000.0
2010-11-24 14:55:00,38.0,38.02,37.99,37.99,27200.0,31.8569,31.8737,31.8485,31.8485,27200.0
2010-11-24 15:00:00,37.99,38.04,37.97,38.03,20200.0,31.8485,31.8904,31.8318,31.8821,20200.0
2010-11-24 15:05:00,38.02,38.04,38.01,38.02,19200.0,31.8737,31.8904,31.8653,31.8737,19200.0
2010-11-24 15:10:00,38.02,38.06,37.99,37.99,27800.0,31.8737,31.9072,31.8485,31.8485,27800.0
2010-11-24 15:15:00,37.99,38.02,37.98,37.99,25400.0,31.8485,31.8737,31.8401,31.8485,25400.0
2010-11-24 15:20:00,37.99,38.07,37.99,38.02,25400.0,31.8485,31.9156,31.8485,31.8737,25400.0
2010-11-24 15:25:00,38.02,38.02,37.98,37.99,29200.0,31.8737,31.8737,31.8401,31.8485,29200.0
2010-11-24 15:30:00,37.99,38.01,37.92,38.01,95800.0,31.8485,31.8653,31.7898,31.8653,95800.0
2010-11-24 15:35:00,38.01,38.02,37.96,37.98,36600.0,31.8653,31.8737,31.8234,31.8401,36600.0
2010-11-24 15:40:00,37.97,37.97,37.91,37.93,72400.0,31.8318,31.8318,31.7815,31.7982,72400.0
2010-11-24 15:45:00,37.92,37.93,37.86,37.91,89400.0,31.7898,31.7982,31.7395,31.7815,89400.0
2010-11-24 15:50:00,37.91,37.97,37.88,37.94,73200.0,31.7815,31.8318,31.7563,31.8066,73200.0
2010-11-24 15:55:00,37.95,37.97,37.91,37.97,120800.0,31.815,31.8318,31.7815,31.8318,120800.0
2010-11-26 09:30:00,37.66,38.05,37.65,38.05,42400.0,31.5719,31.8988,31.5635,31.8988,42400.0
2010-11-26 09:35:00,37.99,38.1,37.97,37.99,15800.0,31.8485,31.9407,31.8318,31.8485,15800.0
2010-11-26 09:40:00,38.0,38.05,37.96,38.0,20000.0,31.8569,31.8988,31.8234,31.8569,20000.0
2010-11-26 09:45:00,38.01,38.08,37.97,38.08,6800.0,31.8653,31.924,31.8318,31.924,6800.0
2010-11-26 09:50:00,38.08,38.1,38.04,38.06,10200.0,31.924,31.9407,31.8904,31.9072,10200.0
2010-11-26 09:55:00,38.04,38.08,37.99,37.99,13200.0,31.8904,31.924,31.8485,31.8485,13200.0
2010-11-26 10:00:00,38.0,38.02,37.97,37.99,56000.0,31.8569,31.8737,31.8318,31.8485,56000.0
2010-11-26 10:05:00,38.01,38.03,37.98,38.03,86400.0,31.8653,31.8821,31.8401,31.8821,86400.0
2010-11-26 10:10:00,38.03,38.07,38.03,38.06,8800.0,31.8821,31.9156,31.8821,31.9072,8800.0
2010-11-26 10:15:00,38.05,38.1,38.04,38.09,6600.0,31.8988,31.9407,31.8904,31.9324,6600.0
2010-11-26 10:20:00,38.1,38.18,38.09,38.11,14200.0,31.9407,32.0078,31.9324,31.9491,14200.0
2010-11-26 10:25:00,38.12,38.12,38.1,38.12,4600.0,31.9575,31.9575,31.9407,31.9575,4600.0
2010-11-26 10:30:00,38.14,38.16,38.08,38.09,8800.0,31.9743,31.991,31.924,31.9324,8800.0
2010-11-26 10:35:00,38.09,38.09,38.02,38.02,9000.0,31.9324,31.9324,31.8737,31.8737,9000.0
2010-11-26 10:40:00,38.02,38.06,38.02,38.06,7200.0,31.8737,31.9072,31.8737,31.9072,7200.0
2010-11-26 10:45:00,38.06,38.06,37.97,38.0,16200.0,31.9072,31.9072,31.8318,31.8569,16200.0
2010-11-26 10:50:00,37.99,38.0,37.97,37.99,8400.0,31.8485,31.8569,31.8318,31.8485,8400.0
2010-11-26 10:55:00,37.99,37.99,37.97,37.99,11400.0,31.8485,31.8485,31.8318,31.8485,11400.0
2010-11-26 11:00:00,38.01,38.02,37.98,38.01,16800.0,31.8653,31.8737,31.8401,31.8653,16800.0
2010-11-26 11:05:00,38.0,38.02,37.98,37.99,22400.0,31.8569,31.8737,31.8401,31.8485,22400.0
2010-11-26 11:10:00,37.99,38.0,37.98,37.99,13000.0,31.8485,31.8569,31.8401,31.8485,13000.0
2010-11-26 11:15:00,38.0,38.01,37.99,37.99,7200.0,31.8569,31.8653,31.8485,31.8485,7200.0
2010-11-26 11:20:00,37.99,37.99,37.98,37.98,2800.0,31.8485,31.8485,31.8401,31.8401,2800.0
2010-11-26 11:25:00,37.99,38.01,37.98,37.98,9600.0,31.8485,31.8653,31.8401,31.8401,9600.0
2010-11-26 11:30:00,38.0,38.03,37.96,37.99,43000.0,31.8569,31.8821,31.8234,31.8485,43000.0
2010-11-26 11:35:00,37.99,38.0,37.97,37.99,7800.0,31.8485,31.8569,31.8318,31.8485,7800.0
2010-11-26 11:40:00,37.99,38.01,37.95,37.95,15000.0,31.8485,31.8653,31.815,31.815,15000.0
2010-11-26 11:45:00,37.95,37.97,37.95,37.95,8800.0,31.815,31.8318,31.815,31.815,8800.0
2010-11-26 11:50:00,37.95,37.96,37.95,37.95,9600.0,31.815,31.8234,31.815,31.815,9600.0
2010-11-26 11:55:00,37.95,37.97,37.94,37.96,19000.0,31.815,31.8318,31.8066,31.8234,19000.0
2010-11-26 12:00:00,37.97,37.98,37.91,37.91,23200.0,31.8318,31.8401,31.7815,31.7815,23200.0
2010-11-26 12:05:00,37.91,37.94,37.9,37.91,9000.0,31.7815,31.8066,31.7731,31.7815,9000.0
2010-11-26 12:10:00,37.91,37.91,37.9,37.91,32600.0,31.7815,31.7815,31.7731,31.7815,32600.0
2010-11-26 12:15:00,37.9,37.91,37.9,37.91,8800.0,31.7731,31.7815,31.7731,31.7815,8800.0
2010-11-26 12:20:00,37.92,37.94,37.91,37.91,8800.0,31.7898,31.8066,31.7815,31.7815,8800.0
2010-11-26 12:25:00,37.91,37.91,37.9,37.9,73000.0,31.7815,31.7815,31.7731,31.7731,73000.0
2010-11-26 12:30:00,37.9,37.94,37.9,37.9,39600.0,31.7731,31.8066,31.7731,31.7731,39600.0
2010-11-26 12:35:00,37.91,37.95,37.9,37.91,19000.0,31.7815,31.815,31.7731,31.7815,19000.0
2010-11-26 12:40:00,37.9,37.94,37.9,37.9,20600.0,31.7731,31.8066,31.7731,31.7731,20600.0
2010-11-26 12:45:00,37.91,37.94,37.9,37.9,18200.0,31.7815,31.8066,31.7731,31.7731,18200.0
2010-11-26 12:50:00,37.9,37.93,37.88,37.9,25200.0,31.7731,31.7982,31.7563,31.7731,25200.0
2010-11-26 12:55:00,37.9,37.93,37.86,37.87,41400.0,31.7731,31.7982,31.7395,31.7479,41400.0
2010-11-29 09:30:00,37.55,37.65,37.09,37.13,122200.0,31.4797,31.5635,31.094,31.1276,122200.0
2010-11-29 09:35:00,37.12,37.38,37.07,37.33,34200.0,31.1192,31.3371,31.0773,31.2952,34200.0
2010-11-29 09:40:00,37.34,37.44,37.22,37.43,21400.0,31.3036,31.3874,31.203,31.3791,21400.0
2010-11-29 09:45:00,37.4,37.46,37.33,37.38,21200.0,31.3539,31.4042,31.2952,31.3371,21200.0
2010-11-29 09:50:00,37.37,37.4,37.33,37.33,68800.0,31.3288,31.3539,31.2952,31.2952,68800.0
2010-11-29 09:55:00,37.35,37.35,37.2,37.24,81800.0,31.312,31.312,31.1862,31.2198,81800.0
2010-11-29 10:00:00,37.26,37.26,37.2,37.21,147800.0,31.2365,31.2365,31.1862,31.1946,147800.0
2010-11-29 10:05:00,37.2,37.2,37.05,37.1,125000.0,31.1862,31.1862,31.0605,31.1024,125000.0
2010-11-29 10:10:00,37.1,37.2,37.1,37.19,45200.0,31.1024,31.1862,31.1024,31.1779,45200.0
2010-11-29 10:15:00,37.2,37.32,37.2,37.28,18600.0,31.1862,31.2868,31.1862,31.2533,18600.0
2010-11-29 10:20:00,37.28,37.29,37.23,37.24,12600.0,31.2533,31.2617,31.2114,31.2198,12600.0
2010-11-29 10:25:00,37.24,37.24,37.12,37.15,134400.0,31.2198,31.2198,31.1192,31.1443,134400.0
2010-11-29 10:30:00,37.15,37.16,37.11,37.12,105400.0,31.1443,31.1527,31.1108,31.1192,105400.0
2010-11-29 10:35:00,37.12,37.16,37.12,37.15,16400.0,31.1192,31.1527,31.1192,31.1443,16400.0
2010-11-29 10:40:00,37.16,37.25,37.15,37.23,20400.0,31.1527,31.2282,31.1443,31.2114,20400.0
2010-11-29 10:45:00,37.22,37.27,37.21,37.22,20800.0,31.203,31.2449,31.1946,31.203,20800.0
2010-11-29 10:50:00,37.22,37.24,37.22,37.22,10000.0,31.203,31.2198,31.203,31.203,10000.0
2010-11-29 10:55:00,37.23,37.23,37.18,37.18,9800.0,31.2114,31.2114,31.1695,31.1695,9800.0
2010-11-29 11:00:00,37.18,37.22,37.17,37.22,12400.0,31.1695,31.203,31.1611,31.203,12400.0
2010-11-29 11:05:00,37.21,37.26,37.2,37.24,8800.0,31.1946,31.2365,31.1862,31.2198,8800.0
2010-11-29 11:10:00,37.24,37.32,37.23,37.29,14400.0,31.2198,31.2868,31.2114,31.2617,14400.0
2010-11-29 11:15:00,37.31,37.31,37.29,37.31,20200.0,31.2785,31.2785,31.2617,31.2785,20200.0
2010-11-29 11:20:00,37.32,37.35,37.24,37.25,32000.0,31.2868,31.312,31.2198,31.2282,32000.0
2010-11-29 11:25:00,37.24,37.31,37.24,37.3,16400.0,31.2198,31.2785,31.2198,31.2701,16400.0
2010-11-29 11:30:00,37.29,37.3,37.26,37.27,41800.0,31.2617,31.2701,31.2365,31.2449,41800.0
2010-11-29 11:35:00,37.26,37.31,37.26,37.27,15000.0,31.2365,31.2785,31.2365,31.2449,15000.0
2010-11-29 11:40:00,37.27,37.29,37.19,37.2,17200.0,31.2449,31.2617,31.1779,31.1862,17200.0
2010-11-29 11:45:00,37.2,37.22,37.2,37.2,9800.0,31.1862,31.203,31.1862,31.1862,9800.0
2010-11-29 11:50:00,37.2,37.21,37.2,37.2,15400.0,31.1862,31.1946,31.1862,31.1862,15400.0
2010-11-29 11:55:00,37.21,37.24,37.2,37.23,18000.0,31.1946,31.2198,31.1862,31.2114,18000.0
2010-11-29 12:00:00,37.23,37.27,37.22,37.27,19600.0,31.2114,31.2449,31.203,31.2449,19600.0
2010-11-29 12:05:00,37.27,37.34,37.27,37.31,18600.0,31.2449,31.3036,31.2449,31.2785,18600.0
2010-11-29 12:10:00,37.31,37.33,37.27,37.28,14200.0,31.2785,31.2952,31.2449,31.2533,14200.0
2010-11-29 12:15:00,37.27,37.32,37.27,37.27,20800.0,31.2449,31.2868,31.2449,31.2449,20800.0
2010-11-29 12:20:00,37.28,37.34,37.28,37.3,8000.0,31.2533,31.3036,31.2533,31.2701,8000.0
2010-11-29 12:25:00,37.31,37.32,37.29,37.29,12200.0,31.2785,31.2868,31.2617,31.2617,12200.0
2010-11-29 12:30:00,37.29,37.29,37.24,37.25,11800.0,31.2617,31.2617,31.2198,31.2282,11800.0
2010-11-29 12:35:00,37.26,37.27,37.25,37.26,14400.0,31.2365,31.2449,31.2282,31.2365,14400.0
2010-11-29 12:40:00,37.26,37.27,37.25,37.26,32400.0,31.2365,31.2449,31.2282,31.2365,32400.0
2010-11-29 12:45:00,37.26,37.3,37.25,37.3,19200.0,31.2365,31.2701,31.2282,31.2701,19200.0
2010-11-29 12:50:00,37.3,37.35,37.27,37.35,18200.0,31.2701,31.312,31.2449,31.312,18200.0
2010-11-29 12:55:00,37.35,37.35,37.32,37.33,13600.0,31.312,31.312,31.2868,31.2952,13600.0
2010-11-29 13:00:00,37.33,37.34,37.29,37.34,16200.0,31.2952,31.3036,31.2617,31.3036,16200.0
2010-11-29 13:05:00,37.34,37.34,37.28,37.29,22200.0,31.3036,31.3036,31.2533,31.2617,22200.0
2010-11-29 13:10:00,37.3,37.33,37.29,37.33,6600.0,31.2701,31.2952,31.2617,31.2952,6600.0
2010-11-29 13:15:00,37.33,37.35,37.33,37.35,11200.0,31.2952,31.312,31.2952,31.312,11200.0
2010-11-29 13:20:00,37.35,37.38,37.35,37.37,11600.0,31.312,31.3371,31.312,31.3288,11600.0
2010-11-29 13:25:00,37.36,37.38,37.35,37.35,25400.0,31.3204,31.3371,31.312,31.312,25400.0
2010-11-29 13:30:00,37.35,37.38,37.34,37.38,22400.0,31.312,31.3371,31.3036,31.3371,22400.0
2010-11-29 13:35:00,37.37,37.37,37.35,37.35,10000.0,31.3288,31.3288,31.312,31.312,10000.0
2010-11-29 13:40:00,37.35,37.4,37.35,37.4,10800.0,31.312,31.3539,31.312,31.3539,10800.0
2010-11-29 13:45:00,37.4,37.4,37.35,37.37,13200.0,31.3539,31.3539,31.312,31.3288,13200.0
2010-11-29 13:50:00,37.37,37.37,37.34,37.34,9800.0,31.3288,31.3288,31.3036,31.3036,9800.0
2010-11-29 13:55:00,37.33,37.34,37.31,37.33,17400.0,31.2952,31.3036,31.2785,31.2952,17400.0
2010-11-29 14:00:00,37.34,37.35,37.33,37.34,13400.0,31.3036,31.312,31.2952,31.3036,13400.0
2010-11-29 14:05:00,37.34,37.35,37.34,37.35,15600.0,31.3036,31.312,31.3036,31.312,15600.0
2010-11-29 14:10:00,37.35,37.37,37.31,37.32,17200.0,31.312,31.3288,31.2785,31.2868,17200.0
2010-11-29 14:15:00,37.33,37.33,37.32,37.33,13400.0,31.2952,31.2952,31.2868,31.2952,13400.0
2010-11-29 14:20:00,37.33,37.35,37.33,37.33,19600.0,31.2952,31.312,31.2952,31.2952,19600.0
2010-11-29 14:25:00,37.33,37.44,37.33,37.44,15000.0,31.2952,31.3874,31.2952,31.3874,15000.0
2010-11-29 14:30:00,37.44,37.48,37.42,37.43,28600.0,31.3874,31.421,31.3707,31.3791,28600.0
2010-11-29 14:35:00,37.43,37.5,37.43,37.48,27000.0,31.3791,31.4377,31.3791,31.421,27000.0
2010-11-29 14:40:00,37.48,37.51,37.48,37.48,14200.0,31.421,31.4461,31.421,31.421,14200.0
2010-11-29 14:45:00,37.48,37.52,37.48,37.5,33200.0,31.421,31.4545,31.421,31.4377,33200.0
2010-11-29 14:50:00,37.5,37.5,37.48,37.49,22000.0,31.4377,31.4377,31.421,31.4294,22000.0
2010-11-29 14:55:00,37.5,37.56,37.5,37.54,17400.0,31.4377,31.488,31.4377,31.4713,17400.0
2010-11-29 15:00:00,37.55,37.59,37.54,37.56,38400.0,31.4797,31.5132,31.4713,31.488,38400.0
2010-11-29 15:05:00,37.56,37.58,37.55,37.56,21800.0,31.488,31.5048,31.4797,31.488,21800.0
2010-11-29 15:10:00,37.56,37.56,37.51,37.51,49600.0,31.488,31.488,31.4461,31.4461,49600.0
2010-11-29 15:15:00,37.51,37.56,37.51,37.54,52800.0,31.4461,31.488,31.4461,31.4713,52800.0
2010-11-29 15:20:00,37.54,37.55,37.49,37.54,49800.0,31.4713,31.4797,31.4294,31.4713,49800.0
2010-11-29 15:25:00,37.55,37.58,37.55,37.58,25800.0,31.4797,31.5048,31.4797,31.5048,25800.0
2010-11-29 15:30:00,37.57,37.57,37.49,37.52,42800.0,31.4964,31.4964,31.4294,31.4545,42800.0
2010-11-29 15:35:00,37.52,37.52,37.5,37.52,79600.0,31.4545,31.4545,31.4377,31.4545,79600.0
2010-11-29 15:40:00,37.52,37.54,37.51,37.52,84200.0,31.4545,31.4713,31.4461,31.4545,84200.0
2010-11-29 15:45:00,37.51,37.55,37.5,37.55,90400.0,31.4461,31.4797,31.4377,31.4797,90400.0
2010-11-29 15:50:00,37.55,37.56,37.49,37.49,107800.0,31.4797,31.488,31.4294,31.4294,107800.0
2010-11-29 15:55:00,37.49,37.51,37.44,37.46,244600.0,31.4294,31.4461,31.3874,31.4042,244600.0
2010-11-30 09:30:00,37.24,37.24,37.0,37.07,109600.0,31.2198,31.2198,31.0186,31.0773,109600.0
2010-11-30 09:35:00,37.06,37.19,37.02,37.16,115800.0,31.0689,31.1779,31.0353,31.1527,115800.0
2010-11-30 09:40:00,37.16,37.18,37.06,37.18,30800.0,31.1527,31.1695,31.0689,31.1695,30800.0
2010-11-30 09:45:00,37.14,37.18,37.05,37.15,87000.0,31.1359,31.1695,31.0605,31.1443,87000.0
2010-11-30 09:50:00,37.18,37.21,37.17,37.2,14200.0,31.1695,31.1946,31.1611,31.1862,14200.0
2010-11-30 09:55:00,37.18,37.25,37.18,37.23,48600.0,31.1695,31.2282,31.1695,31.2114,48600.0
2010-11-30 10:00:00,37.27,37.32,37.24,37.31,38000.0,31.2449,31.2868,31.2198,31.2785,38000.0
2010-11-30 10:05:00,37.3,37.35,37.27,37.31,51800.0,31.2701,31.312,31.2449,31.2785,51800.0
2010-11-30 10:10:00,37.32,37.34,37.31,37.32,14200.0,31.2868,31.3036,31.2785,31.2868,14200.0
2010-11-30 10:15:00,37.32,37.36,37.32,37.32,8800.0,31.2868,31.3204,31.2868,31.2868,8800.0
2010-11-30 10:20:00,37.34,37.43,37.32,37.41,8000.0,31.3036,31.3791,31.2868,31.3623,8000.0
2010-11-30 10:25:00,37.44,37.49,37.42,37.46,8200.0,31.3874,31.4294,31.3707,31.4042,8200.0
2010-11-30 10:30:00,37.46,37.47,37.36,37.38,19600.0,31.4042,31.4126,31.3204,31.3371,19600.0
2010-11-30 10:35:00,37.35,37.38,37.35,37.35,15800.0,31.312,31.3371,31.312,31.312,15800.0
2010-11-30 10:40:00,37.34,37.34,37.32,37.33,8800.0,31.3036,31.3036,31.2868,31.2952,8800.0
2010-11-30 10:45:00,37.32,37.33,37.29,37.31,16600.0,31.2868,31.2952,31.2617,31.2785,16600.0
2010-11-30 10:50:00,37.31,37.31,37.25,37.29,11600.0,31.2785,31.2785,31.2282,31.2617,11600.0
2010-11-30 10:55:00,37.3,37.3,37.26,37.29,208000.0,31.2701,31.2701,31.2365,31.2617,208000.0
2010-11-30 11:00:00,37.3,37.38,37.29,37.38,18000.0,31.2701,31.3371,31.2617,31.3371,18000.0
2010-11-30 11:05:00,37.37,37.37,37.33,37.35,12800.0,31.3288,31.3288,31.2952,31.312,12800.0
2010-11-30 11:10:00,37.34,37.35,37.3,37.32,7400.0,31.3036,31.312,31.2701,31.2868,7400.0
2010-11-30 11:15:00,37.31,37.36,37.3,37.32,26000.0,31.2785,31.3204,31.2701,31.2868,26000.0
2010-11-30 11:20:00,37.33,37.37,37.31,37.31,9800.0,31.2952,31.3288,31.2785,31.2785,9800.0
2010-11-30 11:25:00,37.31,37.35,37.31,37.33,15000.0,31.2785,31.312,31.2785,31.2952,15000.0
2010-11-30 11:30:00,37.32,37.35,37.32,37.33,12000.0,31.2868,31.312,31.2868,31.2952,12000.0
2010-11-30 11:35:00,37.33,37.38,37.33,37.38,20000.0,31.2952,31.3371,31.2952,31.3371,20000.0
2010-11-30 11:40:00,37.38,37.42,37.37,37.4,11000.0,31.3371,31.3707,31.3288,31.3539,11000.0
2010-11-30 11:45:00,37.4,37.41,37.37,37.37,20600.0,31.3539,31.3623,31.3288,31.3288,20600.0
2010-11-30 11:50:00,37.37,37.38,37.33,37.38,10800.0,31.3288,31.3371,31.2952,31.3371,10800.0
2010-11-30 11:55:00,37.38,37.45,37.38,37.4,22400.0,31.3371,31.3958,31.3371,31.3539,22400.0
2010-11-30 12:00:00,37.4,37.42,37.39,37.39,9600.0,31.3539,31.3707,31.3455,31.3455,9600.0
2010-11-30 12:05:00,37.4,37.41,37.35,37.38,12000.0,31.3539,31.3623,31.312,31.3371,12000.0
2010-11-30 12:10:00,37.38,37.4,37.38,37.4,5400.0,31.3371,31.3539,31.3371,31.3539,5400.0
2010-11-30 12:15:00,37.41,37.42,37.39,37.39,8400.0,31.3623,31.3707,31.3455,31.3455,8400.0
2010-11-30 12:20:00,37.4,37.43,37.4,37.41,7600.0,31.3539,31.3791,31.3539,31.3623,7600.0
2010-11-30 12:25:00,37.42,37.44,37.4,37.42,12400.0,31.3707,31.3874,31.3539,31.3707,12400.0
2010-11-30 12:30:00,37.43,37.46,37.41,37.45,49200.0,31.3791,31.4042,31.3623,31.3958,49200.0
2010-11-30 12:35:00,37.45,37.48,37.43,37.43,27400.0,31.3958,31.421,31.3791,31.3791,27400.0
2010-11-30 12:40:00,37.43,37.46,37.4,37.43,15200.0,31.3791,31.4042,31.3539,31.3791,15200.0
2010-11-30 12:45:00,37.44,37.47,37.43,37.43,8600.0,31.3874,31.4126,31.3791,31.3791,8600.0
2010-11-30 12:50:00,37.42,37.46,37.42,37.46,15000.0,31.3707,31.4042,31.3707,31.4042,15000.0
2010-11-30 12:55:00,37.45,37.47,37.42,37.44,13600.0,31.3958,31.4126,31.3707,31.3874,13600.0
2010-11-30 13:00:00,37.44,37.49,37.43,37.47,32000.0,31.3874,31.4294,31.3791,31.4126,32000.0
2010-11-30 13:05:00,37.47,37.48,37.44,37.46,12400.0,31.4126,31.421,31.3874,31.4042,12400.0
2010-11-30 13:10:00,37.46,37.49,37.45,37.49,13400.0,31.4042,31.4294,31.3958,31.4294,13400.0
2010-11-30 13:15:00,37.49,37.5,37.47,37.49,48200.0,31.4294,31.4377,31.4126,31.4294,48200.0
2010-11-30 13:20:00,37.49,37.58,37.49,37.58,23200.0,31.4294,31.5048,31.4294,31.5048,23200.0
2010-11-30 13:25:00,37.58,37.6,37.47,37.49,71000.0,31.5048,31.5216,31.4126,31.4294,71000.0
2010-11-30 13:30:00,37.49,37.51,37.45,37.48,23200.0,31.4294,31.4461,31.3958,31.421,23200.0
2010-11-30 13:35:00,37.48,37.55,37.48,37.52,24000.0,31.421,31.4797,31.421,31.4545,24000.0
2010-11-30 13:40:00,37.52,37.53,37.48,37.49,13400.0,31.4545,31.4629,31.421,31.4294,13400.0
2010-11-30 13:45:00,37.48,37.5,37.46,37.48,15000.0,31.421,31.4377,31.4042,31.421,15000.0
2010-11-30 13:50:00,37.48,37.48,37.45,37.48,7000.0,31.421,31.421,31.3958,31.421,7000.0
2010-11-30 13:55:00,37.49,37.5,37.48,37.48,24400.0,31.4294,31.4377,31.421,31.421,24400.0
2010-11-30 14:00:00,37.49,37.49,37.47,37.49,7800.0,31.4294,31.4294,31.4126,31.4294,7800.0
2010-11-30 14:05:00,37.49,37.5,37.47,37.48,15400.0,31.4294,31.4377,31.4126,31.421,15400.0
2010-11-30 14:10:00,37.48,37.49,37.44,37.44,26600.0,31.421,31.4294,31.3874,31.3874,26600.0
2010-11-30 14:15:00,37.44,37.45,37.38,37.39,23400.0,31.3874,31.3958,31.3371,31.3455,23400.0
2010-11-30 14:20:00,37.4,37.4,37.35,37.35,30000.0,31.3539,31.3539,31.312,31.312,30000.0
2010-11-30 14:25:00,37.36,37.38,37.27,37.29,22600.0,31.3204,31.3371,31.2449,31.2617,22600.0
2010-11-30 14:30:00,37.29,37.31,37.24,37.24,19800.0,31.2617,31.2785,31.2198,31.2198,19800.0
2010-11-30 14:35:00,37.24,37.24,37.21,37.21,152800.0,31.2198,31.2198,31.1946,31.1946,152800.0
2010-11-30 14:40:00,37.22,37.23,37.13,37.19,200200.0,31.203,31.2114,31.1276,31.1779,200200.0
2010-11-30 14:45:00,37.19,37.31,37.19,37.3,23000.0,31.1779,31.2785,31.1779,31.2701,23000.0
2010-11-30 14:50:00,37.3,37.36,37.26,37.26,73000.0,31.2701,31.3204,31.2365,31.2365,73000.0
2010-11-30 14:55:00,37.26,37.29,37.16,37.19,242200.0,31.2365,31.2617,31.1527,31.1779,242200.0
2010-11-30 15:00:00,37.18,37.35,37.18,37.27,122600.0,31.1695,31.312,31.1695,31.2449,122600.0
2010-11-30 15:05:00,37.26,37.35,37.26,37.34,54400.0,31.2365,31.312,31.2365,31.3036,54400.0
2010-11-30 15:10:00,37.33,37.38,37.31,37.36,16800.0,31.2952,31.3371,31.2785,31.3204,16800.0
2010-11-30 15:15:00,37.37,37.4,37.35,37.4,13400.0,31.3288,31.3539,31.312,31.3539,13400.0
2010-11-30 15:20:00,37.4,37.46,37.38,37.46,27600.0,31.3539,31.4042,31.3371,31.4042,27600.0
2010-11-30 15:25:00,37.46,37.48,37.45,37.47,54400.0,31.4042,31.421,31.3958,31.4126,54400.0
2010-11-30 15:30:00,37.47,37.5,37.46,37.47,37000.0,31.4126,31.4377,31.4042,31.4126,37000.0
2010-11-30 15:35:00,37.48,37.52,37.48,37.52,83000.0,31.421,31.4545,31.421,31.4545,83000.0
2010-11-30 15:40:00,37.52,37.54,37.5,37.52,115200.0,31.4545,31.4713,31.4377,31.4545,115200.0
2010-11-30 15:45:00,37.52,37.54,37.46,37.48,87400.0,31.4545,31.4713,31.4042,31.421,87400.0
2010-11-30 15:50:00,37.48,37.48,37.41,37.45,101400.0,31.421,31.421,31.3623,31.3958,101400.0
2010-11-30 15:55:00,37.45,37.48,37.44,37.45,101200.0,31.3958,31.421,31.3874,31.3958,101200.0
2010-12-01 09:30:00,38.14,38.5,38.14,38.42,112600.0,31.9743,32.2761,31.9743,32.209,112600.0
2010-12-01 09:35:00,38.37,38.44,38.21,38.23,41800.0,32.1671,32.2258,32.033,32.0497,41800.0
2010-12-01 09:40:00,38.24,38.35,38.17,38.35,30200.0,32.0581,32.1503,31.9994,32.1503,30200.0
2010-12-01 09:45:00,38.35,38.42,38.3,38.32,198200.0,32.1503,32.209,32.1084,32.1252,198200.0
2010-12-01 09:50:00,38.32,38.45,38.32,38.44,55600.0,32.1252,32.2342,32.1252,32.2258,55600.0
2010-12-01 09:55:00,38.45,38.54,38.43,38.46,46800.0,32.2342,32.3096,32.2174,32.2425,46800.0
2010-12-01 10:00:00,38.48,38.49,38.28,38.35,30400.0,32.2593,32.2677,32.0916,32.1503,30400.0
2010-12-01 10:05:00,38.34,38.37,38.32,38.33,27600.0,32.1419,32.1671,32.1252,32.1336,27600.0
2010-12-01 10:10:00,38.32,38.35,38.29,38.34,16800.0,32.1252,32.1503,32.1,32.1419,16800.0
2010-12-01 10:15:00,38.33,38.38,38.33,38.35,34200.0,32.1336,32.1755,32.1336,32.1503,34200.0
2010-12-01 10:20:00,38.35,38.38,38.33,38.35,10600.0,32.1503,32.1755,32.1336,32.1503,10600.0
2010-12-01 10:25:00,38.34,38.38,38.33,38.35,32400.0,32.1419,32.1755,32.1336,32.1503,32400.0
2010-12-01 10:30:00,38.34,38.35,38.3,38.32,47600.0,32.1419,32.1503,32.1084,32.1252,47600.0
2010-12-01 10:35:00,38.31,38.34,38.3,38.3,34000.0,32.1168,32.1419,32.1084,32.1084,34000.0
2010-12-01 10:40:00,38.31,38.32,38.29,38.31,29200.0,32.1168,32.1252,32.1,32.1168,29200.0
2010-12-01 10:45:00,38.31,38.32,38.29,38.31,47800.0,32.1168,32.1252,32.1,32.1168,47800.0
2010-12-01 10:50:00,38.31,38.32,38.3,38.3,26600.0,32.1168,32.1252,32.1084,32.1084,26600.0
2010-12-01 10:55:00,38.3,38.33,38.3,38.32,21800.0,32.1084,32.1336,32.1084,32.1252,21800.0
2010-12-01 11:00:00,38.31,38.32,38.29,38.31,40800.0,32.1168,32.1252,32.1,32.1168,40800.0
2010-12-01 11:05:00,38.3,38.33,38.3,38.32,11600.0,32.1084,32.1336,32.1084,32.1252,11600.0
2010-12-01 11:10:00,38.32,38.35,38.32,38.32,28800.0,32.1252,32.1503,32.1252,32.1252,28800.0
2010-12-01 11:15:00,38.32,38.32,38.29,38.29,31400.0,32.1252,32.1252,32.1,32.1,31400.0
2010-12-01 11:20:00,38.29,38.34,38.29,38.33,20000.0,32.1,32.1419,32.1,32.1336,20000.0
2010-12-01 11:25:00,38.32,38.33,38.26,38.29,35600.0,32.1252,32.1336,32.0749,32.1,35600.0
2010-12-01 11:30:00,38.29,38.3,38.28,38.3,29000.0,32.1,32.1084,32.0916,32.1084,29000.0
2010-12-01 11:35:00,38.29,38.34,38.29,38.31,21800.0,32.1,32.1419,32.1,32.1168,21800.0
2010-12-01 11:40:00,38.31,38.34,38.28,38.31,25200.0,32.1168,32.1419,32.0916,32.1168,25200.0
2010-12-01 11:45:00,38.31,38.31,38.29,38.3,13800.0,32.1168,32.1168,32.1,32.1084,13800.0
2010-12-01 11:50:00,38.3,38.47,38.3,38.47,51000.0,32.1084,32.2509,32.1084,32.2509,51000.0
2010-12-01 11:55:00,38.46,38.52,38.43,38.43,18800.0,32.2425,32.2928,32.2174,32.2174,18800.0
2010-12-01 12:00:00,38.42,38.42,38.32,38.32,41200.0,32.209,32.209,32.1252,32.1252,41200.0
2010-12-01 12:05:00,38.32,38.35,38.32,38.33,16400.0,32.1252,32.1503,32.1252,32.1336,16400.0
2010-12-01 12:10:00,38.32,38.35,38.32,38.32,11400.0,32.1252,32.1503,32.1252,32.1252,11400.0
2010-12-01 12:15:00,38.33,38.34,38.3,38.31,16200.0,32.1336,32.1419,32.1084,32.1168,16200.0
2010-12-01 12:20:00,38.31,38.34,38.3,38.33,16000.0,32.1168,32.1419,32.1084,32.1336,16000.0
2010-12-01 12:25:00,38.34,38.34,38.29,38.3,19800.0,32.1419,32.1419,32.1,32.1084,19800.0
2010-12-01 12:30:00,38.31,38.33,38.3,38.31,21600.0,32.1168,32.1336,32.1084,32.1168,21600.0
2010-12-01 12:35:00,38.31,38.34,38.31,38.31,19800.0,32.1168,32.1419,32.1168,32.1168,19800.0
2010-12-01 12:40:00,38.31,38.34,38.3,38.34,12600.0,32.1168,32.1419,32.1084,32.1419,12600.0
2010-12-01 12:45:00,38.34,38.36,38.33,38.36,16800.0,32.1419,32.1587,32.1336,32.1587,16800.0
2010-12-01 12:50:00,38.36,38.36,38.35,38.35,11000.0,32.1587,32.1587,32.1503,32.1503,11000.0
2010-12-01 12:55:00,38.35,38.42,38.34,38.4,11200.0,32.1503,32.209,32.1419,32.1922,11200.0
2010-12-01 13:00:00,38.4,38.4,38.37,38.38,9800.0,32.1922,32.1922,32.1671,32.1755,9800.0
2010-12-01 13:05:00,38.38,38.41,38.38,38.39,14800.0,32.1755,32.2006,32.1755,32.1839,14800.0
2010-12-01 13:10:00,38.39,38.42,38.38,38.41,37800.0,32.1839,32.209,32.1755,32.2006,37800.0
2010-12-01 13:15:00,38.43,38.43,38.31,38.32,50800.0,32.2174,32.2174,32.1168,32.1252,50800.0
2010-12-01 13:20:00,38.33,38.38,38.33,38.35,20400.0,32.1336,32.1755,32.1336,32.1503,20400.0
2010-12-01 13:25:00,38.35,38.36,38.33,38.35,39400.0,32.1503,32.1587,32.1336,32.1503,39400.0
2010-12-01 13:30:00,38.35,38.38,38.31,38.32,60800.0,32.1503,32.1755,32.1168,32.1252,60800.0
2010-12-01 13:35:00,38.33,38.35,38.3,38.35,49400.0,32.1336,32.1503,32.1084,32.1503,49400.0
2010-12-01 13:40:00,38.37,38.37,38.32,38.35,27600.0,32.1671,32.1671,32.1252,32.1503,27600.0
2010-12-01 13:45:00,38.35,38.35,38.32,38.35,20000.0,32.1503,32.1503,32.1252,32.1503,20000.0
2010-12-01 13:50:00,38.35,38.35,38.33,38.33,13800.0,32.1503,32.1503,32.1336,32.1336,13800.0
2010-12-01 13:55:00,38.33,38.34,38.28,38.3,55600.0,32.1336,32.1419,32.0916,32.1084,55600.0
2010-12-01 14:00:00,38.3,38.32,38.29,38.3,26800.0,32.1084,32.1252,32.1,32.1084,26800.0
2010-12-01 14:05:00,38.3,38.34,38.29,38.33,24400.0,32.1084,32.1419,32.1,32.1336,24400.0
2010-12-01 14:10:00,38.33,38.35,38.32,38.34,16400.0,32.1336,32.1503,32.1252,32.1419,16400.0
2010-12-01 14:15:00,38.34,38.38,38.33,38.38,27600.0,32.1419,32.1755,32.1336,32.1755,27600.0
2010-12-01 14:20:00,38.38,38.4,38.34,38.38,15400.0,32.1755,32.1922,32.1419,32.1755,15400.0
2010-12-01 14:25:00,38.39,38.43,38.35,38.35,21200.0,32.1839,32.2174,32.1503,32.1503,21200.0
2010-12-01 14:30:00,38.35,38.43,38.35,38.43,29000.0,32.1503,32.2174,32.1503,32.2174,29000.0
2010-12-01 14:35:00,38.43,38.46,38.42,38.42,19400.0,32.2174,32.2425,32.209,32.209,19400.0
2010-12-01 14:40:00,38.43,38.45,38.42,38.43,14200.0,32.2174,32.2342,32.209,32.2174,14200.0
2010-12-01 14:45:00,38.43,38.46,38.41,38.45,30000.0,32.2174,32.2425,32.2006,32.2342,30000.0
2010-12-01 14:50:00,38.46,38.46,38.39,38.4,25800.0,32.2425,32.2425,32.1839,32.1922,25800.0
2010-12-01 14:55:00,38.4,38.44,38.4,38.4,29000.0,32.1922,32.2258,32.1922,32.1922,29000.0
2010-12-01 15:00:00,38.4,38.43,38.39,38.43,52200.0,32.1922,32.2174,32.1839,32.2174,52200.0
2010-12-01 15:05:00,38.43,38.49,38.42,38.48,44800.0,32.2174,32.2677,32.209,32.2593,44800.0
2010-12-01 15:10:00,38.48,38.55,38.44,38.44,49400.0,32.2593,32.318,32.2258,32.2258,49400.0
2010-12-01 15:15:00,38.45,38.46,38.43,38.45,38200.0,32.2342,32.2425,32.2174,32.2342,38200.0
2010-12-01 15:20:00,38.45,38.47,38.43,38.43,53600.0,32.2342,32.2509,32.2174,32.2174,53600.0
2010-12-01 15:25:00,38.43,38.51,38.43,38.51,64000.0,32.2174,32.2845,32.2174,32.2845,64000.0
2010-12-01 15:30:00,38.5,38.52,38.49,38.5,43200.0,32.2761,32.2928,32.2677,32.2761,43200.0
2010-12-01 15:35:00,38.5,38.52,38.5,38.51,31800.0,32.2761,32.2928,32.2761,32.2845,31800.0
2010-12-01 15:40:00,38.51,38.56,38.51,38.55,63800.0,32.2845,32.3264,32.2845,32.318,63800.0
2010-12-01 15:45:00,38.55,38.57,38.54,38.56,105600.0,32.318,32.3348,32.3096,32.3264,105600.0
2010-12-01 15:50:00,38.56,38.57,38.53,38.54,83600.0,32.3264,32.3348,32.3012,32.3096,83600.0
2010-12-01 15:55:00,38.54,38.58,38.53,38.58,134800.0,32.3096,32.3432,32.3012,32.3432,134800.0
2010-12-02 09:30:00,38.42,38.65,38.39,38.63,74400.0,32.209,32.4018,32.1839,32.3851,74400.0
2010-12-02 09:35:00,38.63,38.65,38.51,38.54,36000.0,32.3851,32.4018,32.2845,32.3096,36000.0
2010-12-02 09:40:00,38.54,38.58,38.52,38.57,22400.0,32.3096,32.3432,32.2928,32.3348,22400.0
2010-12-02 09:45:00,38.57,38.65,38.5,38.5,43200.0,32.3348,32.4018,32.2761,32.2761,43200.0
2010-12-02 09:50:00,38.51,38.51,38.38,38.43,33600.0,32.2845,32.2845,32.1755,32.2174,33600.0
2010-12-02 09:55:00,38.45,38.48,38.44,38.46,19000.0,32.2342,32.2593,32.2258,32.2425,19000.0
2010-12-02 10:00:00,38.49,38.58,38.46,38.55,101800.0,32.2677,32.3432,32.2425,32.318,101800.0
2010-12-02 10:05:00,38.55,38.6,38.48,38.48,25000.0,32.318,32.3599,32.2593,32.2593,25000.0
2010-12-02 10:10:00,38.45,38.48,38.42,38.42,19600.0,32.2342,32.2593,32.209,32.209,19600.0
2010-12-02 10:15:00,38.42,38.43,38.35,38.35,13600.0,32.209,32.2174,32.1503,32.1503,13600.0
2010-12-02 10:20:00,38.35,38.38,38.32,38.34,15600.0,32.1503,32.1755,32.1252,32.1419,15600.0
2010-12-02 10:25:00,38.38,38.39,38.35,38.37,29000.0,32.1755,32.1839,32.1503,32.1671,29000.0
2010-12-02 10:30:00,38.36,38.42,38.35,38.42,47200.0,32.1587,32.209,32.1503,32.209,47200.0
2010-12-02 10:35:00,38.43,38.44,38.37,38.38,10600.0,32.2174,32.2258,32.1671,32.1755,10600.0
2010-12-02 10:40:00,38.38,38.47,38.38,38.41,15000.0,32.1755,32.2509,32.1755,32.2006,15000.0
2010-12-02 10:45:00,38.41,38.52,38.41,38.52,57800.0,32.2006,32.2928,32.2006,32.2928,57800.0
2010-12-02 10:50:00,38.52,38.55,38.5,38.54,18600.0,32.2928,32.318,32.2761,32.3096,18600.0
2010-12-02 10:55:00,38.54,38.62,38.54,38.62,40000.0,32.3096,32.3767,32.3096,32.3767,40000.0
2010-12-02 11:00:00,38.61,38.65,38.6,38.63,19600.0,32.3683,32.4018,32.3599,32.3851,19600.0
2010-12-02 11:05:00,38.65,38.67,38.61,38.64,25000.0,32.4018,32.4186,32.3683,32.3935,25000.0
2010-12-02 11:10:00,38.63,38.71,38.61,38.71,24000.0,32.3851,32.4521,32.3683,32.4521,24000.0
2010-12-02 11:15:00,38.71,38.72,38.68,38.7,14600.0,32.4521,32.4605,32.427,32.4438,14600.0
2010-12-02 11:20:00,38.69,38.77,38.69,38.74,88000.0,32.4354,32.5024,32.4354,32.4773,88000.0
2010-12-02 11:25:00,38.74,38.82,38.74,38.78,33600.0,32.4773,32.5444,32.4773,32.5108,33600.0
2010-12-02 11:30:00,38.78,38.78,38.72,38.74,34600.0,32.5108,32.5108,32.4605,32.4773,34600.0
2010-12-02 11:35:00,38.74,38.79,38.74,38.77,11800.0,32.4773,32.5192,32.4773,32.5024,11800.0
2010-12-02 11:40:00,38.77,38.79,38.76,38.76,12400.0,32.5024,32.5192,32.4941,32.4941,12400.0
2010-12-02 11:45:00,38.75,38.77,38.74,38.75,9200.0,32.4857,32.5024,32.4773,32.4857,9200.0
2010-12-02 11:50:00,38.76,38.77,38.71,38.74,36000.0,32.4941,32.5024,32.4521,32.4773,36000.0
2010-12-02 11:55:00,38.74,38.77,38.72,38.72,21400.0,32.4773,32.5024,32.4605,32.4605,21400.0
2010-12-02 12:00:00,38.72,38.75,38.71,38.75,24000.0,32.4605,32.4857,32.4521,32.4857,24000.0
2010-12-02 12:05:00,38.76,38.79,38.74,38.77,11800.0,32.4941,32.5192,32.4773,32.5024,11800.0
2010-12-02 12:10:00,38.77,38.78,38.76,38.76,20000.0,32.5024,32.5108,32.4941,32.4941,20000.0
2010-12-02 12:15:00,38.75,38.78,38.73,38.78,14000.0,32.4857,32.5108,32.4689,32.5108,14000.0
2010-12-02 12:20:00,38.77,38.77,38.71,38.74,13400.0,32.5024,32.5024,32.4521,32.4773,13400.0
2010-12-02 12:25:00,38.74,38.76,38.74,38.74,10400.0,32.4773,32.4941,32.4773,32.4773,10400.0
2010-12-02 12:30:00,38.74,38.77,38.74,38.76,13000.0,32.4773,32.5024,32.4773,32.4941,13000.0
2010-12-02 12:35:00,38.76,38.76,38.74,38.74,10400.0,32.4941,32.4941,32.4773,32.4773,10400.0
2010-12-02 12:40:00,38.74,38.76,38.74,38.76,8400.0,32.4773,32.4941,32.4773,32.4941,8400.0
2010-12-02 12:45:00,38.74,38.76,38.74,38.75,51600.0,32.4773,32.4941,32.4773,32.4857,51600.0
2010-12-02 12:50:00,38.75,38.75,38.71,38.71,14200.0,32.4857,32.4857,32.4521,32.4521,14200.0
2010-12-02 12:55:00,38.71,38.72,38.67,38.67,9200.0,32.4521,32.4605,32.4186,32.4186,9200.0
2010-12-02 13:00:00,38.7,38.74,38.66,38.7,35400.0,32.4438,32.4773,32.4102,32.4438,35400.0
2010-12-02 13:05:00,38.72,38.76,38.72,38.73,12600.0,32.4605,32.4941,32.4605,32.4689,12600.0
2010-12-02 13:10:00,38.73,38.76,38.72,38.76,12800.0,32.4689,32.4941,32.4605,32.4941,12800.0
2010-12-02 13:15:00,38.76,38.76,38.73,38.74,18400.0,32.4941,32.4941,32.4689,32.4773,18400.0
2010-12-02 13:20:00,38.74,38.77,38.74,38.76,17200.0,32.4773,32.5024,32.4773,32.4941,17200.0
2010-12-02 13:25:00,38.75,38.76,38.73,38.76,13600.0,32.4857,32.4941,32.4689,32.4941,13600.0
2010-12-02 13:30:00,38.76,38.78,38.74,38.78,10400.0,32.4941,32.5108,32.4773,32.5108,10400.0
2010-12-02 13:35:00,38.77,38.8,38.76,38.77,25400.0,32.5024,32.5276,32.4941,32.5024,25400.0
2010-12-02 13:40:00,38.77,38.79,38.75,38.75,28200.0,32.5024,32.5192,32.4857,32.4857,28200.0
2010-12-02 13:45:00,38.75,38.76,38.74,38.76,18000.0,32.4857,32.4941,32.4773,32.4941,18000.0
2010-12-02 13:50:00,38.76,38.78,38.75,38.77,48600.0,32.4941,32.5108,32.4857,32.5024,48600.0
2010-12-02 13:55:00,38.77,38.78,38.75,38.77,36200.0,32.5024,32.5108,32.4857,32.5024,36200.0
2010-12-02 14:00:00,38.77,38.77,38.75,38.77,26800.0,32.5024,32.5024,32.4857,32.5024,26800.0
2010-12-02 14:05:00,38.77,38.82,38.77,38.8,26000.0,32.5024,32.5444,32.5024,32.5276,26000.0
2010-12-02 14:10:00,38.8,38.8,38.76,38.77,18000.0,32.5276,32.5276,32.4941,32.5024,18000.0
2010-12-02 14:15:00,38.76,38.8,38.73,38.74,18800.0,32.4941,32.5276,32.4689,32.4773,18800.0
2010-12-02 14:20:00,38.75,38.8,38.74,38.77,30600.0,32.4857,32.5276,32.4773,32.5024,30600.0
2010-12-02 14:25:00,38.77,38.79,38.75,38.75,21600.0,32.5024,32.5192,32.4857,32.4857,21600.0
2010-12-02 14:30:00,38.75,38.77,38.74,38.76,34600.0,32.4857,32.5024,32.4773,32.4941,34600.0
2010-12-02 14:35:00,38.76,38.79,38.76,38.79,29600.0,32.4941,32.5192,32.4941,32.5192,29600.0
2010-12-02 14:40:00,38.79,38.82,38.79,38.79,52600.0,32.5192,32.5444,32.5192,32.5192,52600.0
2010-12-02 14:45:00,38.79,38.88,38.79,38.87,32600.0,32.5192,32.5947,32.5192,32.5863,32600.0
2010-12-02 14:50:00,38.87,38.95,38.87,38.89,83800.0,32.5863,32.6533,32.5863,32.603,83800.0
2010-12-02 14:55:00,38.89,38.89,38.8,38.8,20800.0,32.603,32.603,32.5276,32.5276,20800.0
2010-12-02 15:00:00,38.8,38.85,38.8,38.85,32400.0,32.5276,32.5695,32.5276,32.5695,32400.0
2010-12-02 15:05:00,38.85,38.89,38.83,38.86,50400.0,32.5695,32.603,32.5527,32.5779,50400.0
2010-12-02 15:10:00,38.85,38.89,38.84,38.85,51600.0,32.5695,32.603,32.5611,32.5695,51600.0
2010-12-02 15:15:00,38.85,38.87,38.85,38.86,37600.0,32.5695,32.5863,32.5695,32.5779,37600.0
2010-12-02 15:20:00,38.85,38.92,38.85,38.88,47800.0,32.5695,32.6282,32.5695,32.5947,47800.0
2010-12-02 15:25:00,38.88,38.9,38.87,38.89,25400.0,32.5947,32.6114,32.5863,32.603,25400.0
2010-12-02 15:30:00,38.89,38.98,38.89,38.98,59600.0,32.603,32.6785,32.603,32.6785,59600.0
2010-12-02 15:35:00,38.98,38.98,38.9,38.97,56600.0,32.6785,32.6785,32.6114,32.6701,56600.0
2010-12-02 15:40:00,38.97,38.99,38.94,38.97,72800.0,32.6701,32.6869,32.645,32.6701,72800.0
2010-12-02 15:45:00,38.97,39.0,38.95,38.99,96400.0,32.6701,32.6953,32.6533,32.6869,96400.0
2010-12-02 15:50:00,38.99,39.01,38.96,38.97,82600.0,32.6869,32.7036,32.6617,32.6701,82600.0
2010-12-02 15:55:00,38.97,39.02,38.97,38.99,101000.0,32.6701,32.712,32.6701,32.6869,101000.0
2010-12-03 09:30:00,38.93,38.98,38.88,38.92,35800.0,32.6366,32.6785,32.5947,32.6282,35800.0
2010-12-03 09:35:00,38.9,38.93,38.85,38.91,23400.0,32.6114,32.6366,32.5695,32.6198,23400.0
2010-12-03 09:40:00,38.91,38.94,38.82,38.84,22400.0,32.6198,32.645,32.5444,32.5611,22400.0
2010-12-03 09:45:00,38.84,38.88,38.8,38.88,16400.0,32.5611,32.5947,32.5276,32.5947,16400.0
2010-12-03 09:50:00,38.88,38.9,38.85,38.88,33000.0,32.5947,32.6114,32.5695,32.5947,33000.0
2010-12-03 09:55:00,38.89,38.97,38.82,38.83,32600.0,32.603,32.6701,32.5444,32.5527,32600.0
2010-12-03 10:00:00,38.84,38.9,38.81,38.81,32000.0,32.5611,32.6114,32.536,32.536,32000.0
2010-12-03 10:05:00,38.81,38.86,38.81,38.84,20600.0,32.536,32.5779,32.536,32.5611,20600.0
2010-12-03 10:10:00,38.85,38.87,38.81,38.84,108200.0,32.5695,32.5863,32.536,32.5611,108200.0
2010-12-03 10:15:00,38.85,38.85,38.71,38.78,60600.0,32.5695,32.5695,32.4521,32.5108,60600.0
2010-12-03 10:20:00,38.79,38.81,38.73,38.76,110400.0,32.5192,32.536,32.4689,32.4941,110400.0
2010-12-03 10:25:00,38.76,38.77,38.74,38.77,26600.0,32.4941,32.5024,32.4773,32.5024,26600.0
2010-12-03 10:30:00,38.77,38.77,38.72,38.73,50000.0,32.5024,32.5024,32.4605,32.4689,50000.0
2010-12-03 10:35:00,38.74,38.74,38.68,38.68,48800.0,32.4773,32.4773,32.427,32.427,48800.0
2010-12-03 10:40:00,38.68,38.69,38.61,38.61,68000.0,32.427,32.4354,32.3683,32.3683,68000.0
2010-12-03 10:45:00,38.62,38.63,38.58,38.59,48200.0,32.3767,32.3851,32.3432,32.3515,48200.0
2010-12-03 10:50:00,38.58,38.59,38.55,38.58,29400.0,32.3432,32.3515,32.318,32.3432,29400.0
2010-12-03 10:55:00,38.57,38.63,38.57,38.63,21600.0,32.3348,32.3851,32.3348,32.3851,21600.0
2010-12-03 11:00:00,38.63,38.72,38.63,38.7,25600.0,32.3851,32.4605,32.3851,32.4438,25600.0
2010-12-03 11:05:00,38.7,38.74,38.7,38.7,21800.0,32.4438,32.4773,32.4438,32.4438,21800.0
2010-12-03 11:10:00,38.7,38.7,38.59,38.59,21000.0,32.4438,32.4438,32.3515,32.3515,21000.0
2010-12-03 11:15:00,38.59,38.62,38.58,38.6,16000.0,32.3515,32.3767,32.3432,32.3599,16000.0
2010-12-03 11:20:00,38.61,38.63,38.6,38.61,31800.0,32.3683,32.3851,32.3599,32.3683,31800.0
2010-12-03 11:25:00,38.62,38.64,38.59,38.6,14600.0,32.3767,32.3935,32.3515,32.3599,14600.0
2010-12-03 11:30:00,38.6,38.6,38.58,38.59,22200.0,32.3599,32.3599,32.3432,32.3515,22200.0
2010-12-03 11:35:00,38.58,38.6,38.57,38.6,19400.0,32.3432,32.3599,32.3348,32.3599,19400.0
2010-12-03 11:40:00,38.61,38.66,38.61,38.64,14400.0,32.3683,32.4102,32.3683,32.3935,14400.0
2010-12-03 11:45:00,38.66,38.67,38.57,38.59,14200.0,32.4102,32.4186,32.3348,32.3515,14200.0
2010-12-03 11:50:00,38.58,38.59,38.55,38.56,16600.0,32.3432,32.3515,32.318,32.3264,16600.0
2010-12-03 11:55:00,38.57,38.6,38.57,38.59,3800.0,32.3348,32.3599,32.3348,32.3515,3800.0
2010-12-03 12:00:00,38.6,38.63,38.59,38.61,9200.0,32.3599,32.3851,32.3515,32.3683,9200.0
2010-12-03 12:05:00,38.61,38.62,38.59,38.59,4800.0,32.3683,32.3767,32.3515,32.3515,4800.0
2010-12-03 12:10:00,38.6,38.61,38.58,38.59,6400.0,32.3599,32.3683,32.3432,32.3515,6400.0
2010-12-03 12:15:00,38.59,38.59,38.56,38.58,11400.0,32.3515,32.3515,32.3264,32.3432,11400.0
2010-12-03 12:20:00,38.59,38.59,38.57,38.59,6600.0,32.3515,32.3515,32.3348,32.3515,6600.0
2010-12-03 12:25:00,38.58,38.62,38.58,38.62,17400.0,32.3432,32.3767,32.3432,32.3767,17400.0
2010-12-03 12:30:00,38.62,38.63,38.6,38.63,12000.0,32.3767,32.3851,32.3599,32.3851,12000.0
2010-12-03 12:35:00,38.63,38.64,38.62,38.63,14800.0,32.3851,32.3935,32.3767,32.3851,14800.0
2010-12-03 12:40:00,38.63,38.64,38.6,38.62,16400.0,32.3851,32.3935,32.3599,32.3767,16400.0
2010-12-03 12:45:00,38.62,38.64,38.62,38.63,12800.0,32.3767,32.3935,32.3767,32.3851,12800.0
2010-12-03 12:50:00,38.63,38.63,38.62,38.63,15400.0,32.3851,32.3851,32.3767,32.3851,15400.0
2010-12-03 12:55:00,38.63,38.63,38.62,38.62,15200.0,32.3851,32.3851,32.3767,32.3767,15200.0
2010-12-03 13:00:00,38.62,38.67,38.62,38.63,22000.0,32.3767,32.4186,32.3767,32.3851,22000.0
2010-12-03 13:05:00,38.62,38.65,38.62,38.63,27200.0,32.3767,32.4018,32.3767,32.3851,27200.0
2010-12-03 13:10:00,38.63,38.65,38.62,38.62,11600.0,32.3851,32.4018,32.3767,32.3767,11600.0
2010-12-03 13:15:00,38.62,38.62,38.6,38.6,10600.0,32.3767,32.3767,32.3599,32.3599,10600.0
2010-12-03 13:20:00,38.6,38.6,38.57,38.57,11400.0,32.3599,32.3599,32.3348,32.3348,11400.0
2010-12-03 13:25:00,38.58,38.58,38.56,38.58,22200.0,32.3432,32.3432,32.3264,32.3432,22200.0
2010-12-03 13:30:00,38.57,38.58,38.56,38.57,20200.0,32.3348,32.3432,32.3264,32.3348,20200.0
2010-12-03 13:35:00,38.57,38.57,38.54,38.54,12000.0,32.3348,32.3348,32.3096,32.3096,12000.0
2010-12-03 13:40:00,38.54,38.56,38.53,38.54,27000.0,32.3096,32.3264,32.3012,32.3096,27000.0
2010-12-03 13:45:00,38.55,38.58,38.55,38.57,14400.0,32.318,32.3432,32.318,32.3348,14400.0
2010-12-03 13:50:00,38.57,38.58,38.56,38.57,11600.0,32.3348,32.3432,32.3264,32.3348,11600.0
2010-12-03 13:55:00,38.57,38.59,38.57,38.57,12000.0,32.3348,32.3515,32.3348,32.3348,12000.0
2010-12-03 14:00:00,38.58,38.6,38.57,38.58,24400.0,32.3432,32.3599,32.3348,32.3432,24400.0
2010-12-03 14:05:00,38.57,38.58,38.55,38.58,28200.0,32.3348,32.3432,32.318,32.3432,28200.0
2010-12-03 14:10:00,38.58,38.59,38.57,38.58,12000.0,32.3432,32.3515,32.3348,32.3432,12000.0
2010-12-03 14:15:00,38.58,38.59,38.57,38.59,13800.0,32.3432,32.3515,32.3348,32.3515,13800.0
2010-12-03 14:20:00,38.59,38.6,38.55,38.55,19000.0,32.3515,32.3599,32.318,32.318,19000.0
2010-12-03 14:25:00,38.56,38.61,38.55,38.59,11800.0,32.3264,32.3683,32.318,32.3515,11800.0
2010-12-03 14:30:00,38.59,38.62,38.59,38.61,14200.0,32.3515,32.3767,32.3515,32.3683,14200.0
2010-12-03 14:35:00,38.61,38.62,38.6,38.6,16400.0,32.3683,32.3767,32.3599,32.3599,16400.0
2010-12-03 14:40:00,38.6,38.63,38.6,38.63,20000.0,32.3599,32.3851,32.3599,32.3851,20000.0
2010-12-03 14:45:00,38.63,38.63,38.6,38.6,21600.0,32.3851,32.3851,32.3599,32.3599,21600.0
2010-12-03 14:50:00,38.6,38.63,38.6,38.6,12400.0,32.3599,32.3851,32.3599,32.3599,12400.0
2010-12-03 14:55:00,38.6,38.62,38.59,38.61,14800.0,32.3599,32.3767,32.3515,32.3683,14800.0
2010-12-03 15:00:00,38.62,38.63,38.59,38.59,37200.0,32.3767,32.3851,32.3515,32.3515,37200.0
2010-12-03 15:05:00,38.6,38.62,38.59,38.6,18800.0,32.3599,32.3767,32.3515,32.3599,18800.0
2010-12-03 15:10:00,38.6,38.62,38.59,38.6,16200.0,32.3599,32.3767,32.3515,32.3599,16200.0
2010-12-03 15:15:00,38.6,38.61,38.57,38.58,17200.0,32.3599,32.3683,32.3348,32.3432,17200.0
2010-12-03 15:20:00,38.58,38.62,38.58,38.61,13000.0,32.3432,32.3767,32.3432,32.3683,13000.0
2010-12-03 15:25:00,38.61,38.64,38.61,38.62,24000.0,32.3683,32.3935,32.3683,32.3767,24000.0
2010-12-03 15:30:00,38.63,38.66,38.62,38.63,45600.0,32.3851,32.4102,32.3767,32.3851,45600.0
2010-12-03 15:35:00,38.63,38.68,38.63,38.67,45000.0,32.3851,32.427,32.3851,32.4186,45000.0
2010-12-03 15:40:00,38.68,38.72,38.67,38.69,49000.0,32.427,32.4605,32.4186,32.4354,49000.0
2010-12-03 15:45:00,38.7,38.73,38.64,38.66,189400.0,32.4438,32.4689,32.3935,32.4102,189400.0
2010-12-03 15:50:00,38.66,38.69,38.65,38.68,137200.0,32.4102,32.4354,32.4018,32.427,137200.0
2010-12-03 15:55:00,38.68,38.7,38.65,38.67,53600.0,32.427,32.4438,32.4018,32.4186,53600.0
2010-12-06 09:30:00,38.66,38.8,38.63,38.72,23400.0,32.4102,32.5276,32.3851,32.4605,23400.0
2010-12-06 09:35:00,38.84,38.95,38.72,38.72,9600.0,32.5611,32.6533,32.4605,32.4605,9600.0
2010-12-06 09:40:00,38.72,38.77,38.72,38.74,6800.0,32.4605,32.5024,32.4605,32.4773,6800.0
2010-12-06 09:45:00,38.72,38.72,38.68,38.7,27400.0,32.4605,32.4605,32.427,32.4438,27400.0
2010-12-06 09:50:00,38.69,38.7,38.66,38.66,8000.0,32.4354,32.4438,32.4102,32.4102,8000.0
2010-12-06 09:55:00,38.68,38.72,38.68,38.7,11200.0,32.427,32.4605,32.427,32.4438,11200.0
2010-12-06 10:00:00,38.71,38.71,38.63,38.64,14000.0,32.4521,32.4521,32.3851,32.3935,14000.0
2010-12-06 10:05:00,38.66,38.72,38.63,38.7,10000.0,32.4102,32.4605,32.3851,32.4438,10000.0
2010-12-06 10:10:00,38.71,38.73,38.7,38.7,9400.0,32.4521,32.4689,32.4438,32.4438,9400.0
2010-12-06 10:15:00,38.71,38.72,38.69,38.7,7400.0,32.4521,32.4605,32.4354,32.4438,7400.0
2010-12-06 10:20:00,38.71,38.72,38.67,38.7,18600.0,32.4521,32.4605,32.4186,32.4438,18600.0
2010-12-06 10:25:00,38.7,38.72,38.67,38.71,24600.0,32.4438,32.4605,32.4186,32.4521,24600.0
2010-12-06 10:30:00,38.7,38.72,38.67,38.71,23600.0,32.4438,32.4605,32.4186,32.4521,23600.0
2010-12-06 10:35:00,38.71,38.74,38.69,38.7,24800.0,32.4521,32.4773,32.4354,32.4438,24800.0
2010-12-06 10:40:00,38.71,38.72,38.67,38.7,17000.0,32.4521,32.4605,32.4186,32.4438,17000.0
2010-12-06 10:45:00,38.7,38.72,38.68,38.69,36200.0,32.4438,32.4605,32.427,32.4354,36200.0
2010-12-06 10:50:00,38.69,38.72,38.68,38.71,18400.0,32.4354,32.4605,32.427,32.4521,18400.0
2010-12-06 10:55:00,38.72,38.73,38.68,38.72,28000.0,32.4605,32.4689,32.427,32.4605,28000.0
2010-12-06 11:00:00,38.71,38.72,38.69,38.71,12400.0,32.4521,32.4605,32.4354,32.4521,12400.0
2010-12-06 11:05:00,38.7,38.72,38.69,38.7,6400.0,32.4438,32.4605,32.4354,32.4438,6400.0
2010-12-06 11:10:00,38.71,38.72,38.68,38.7,24800.0,32.4521,32.4605,32.427,32.4438,24800.0
2010-12-06 11:15:00,38.7,38.72,38.66,38.66,118600.0,32.4438,32.4605,32.4102,32.4102,118600.0
2010-12-06 11:20:00,38.66,38.66,38.61,38.62,15600.0,32.4102,32.4102,32.3683,32.3767,15600.0
2010-12-06 11:25:00,38.62,38.7,38.62,38.7,52800.0,32.3767,32.4438,32.3767,32.4438,52800.0
2010-12-06 11:30:00,38.7,38.7,38.66,38.68,7600.0,32.4438,32.4438,32.4102,32.427,7600.0
2010-12-06 11:35:00,38.69,38.7,38.65,38.65,8000.0,32.4354,32.4438,32.4018,32.4018,8000.0
2010-12-06 11:40:00,38.66,38.69,38.65,38.68,6800.0,32.4102,32.4354,32.4018,32.427,6800.0
2010-12-06 11:45:00,38.69,38.7,38.63,38.63,7200.0,32.4354,32.4438,32.3851,32.3851,7200.0
2010-12-06 11:50:00,38.65,38.69,38.65,38.68,63600.0,32.4018,32.4354,32.4018,32.427,63600.0
2010-12-06 11:55:00,38.69,38.72,38.67,38.71,11600.0,32.4354,32.4605,32.4186,32.4521,11600.0
2010-12-06 12:00:00,38.72,38.72,38.68,38.69,21600.0,32.4605,32.4605,32.427,32.4354,21600.0
2010-12-06 12:05:00,38.69,38.71,38.68,38.68,8800.0,32.4354,32.4521,32.427,32.427,8800.0
2010-12-06 12:10:00,38.69,38.71,38.66,38.7,10000.0,32.4354,32.4521,32.4102,32.4438,10000.0
2010-12-06 12:15:00,38.7,38.71,38.67,38.68,9600.0,32.4438,32.4521,32.4186,32.427,9600.0
2010-12-06 12:20:00,38.68,38.7,38.66,38.7,8600.0,32.427,32.4438,32.4102,32.4438,8600.0
2010-12-06 12:25:00,38.7,38.71,38.68,38.7,12800.0,32.4438,32.4521,32.427,32.4438,12800.0
2010-12-06 12:30:00,38.7,38.73,38.68,38.68,27600.0,32.4438,32.4689,32.427,32.427,27600.0
2010-12-06 12:35:00,38.68,38.71,38.68,38.69,8400.0,32.427,32.4521,32.427,32.4354,8400.0
2010-12-06 12:40:00,38.69,38.7,38.68,38.7,3400.0,32.4354,32.4438,32.427,32.4438,3400.0
2010-12-06 12:45:00,38.7,38.71,38.69,38.7,8600.0,32.4438,32.4521,32.4354,32.4438,8600.0
2010-12-06 12:50:00,38.7,38.7,38.67,38.68,11200.0,32.4438,32.4438,32.4186,32.427,11200.0
2010-12-06 12:55:00,38.68,38.71,38.68,38.7,7800.0,32.427,32.4521,32.427,32.4438,7800.0
2010-12-06 13:00:00,38.7,38.77,38.7,38.76,71200.0,32.4438,32.5024,32.4438,32.4941,71200.0
2010-12-06 13:05:00,38.76,38.82,38.73,38.81,26200.0,32.4941,32.5444,32.4689,32.536,26200.0
2010-12-06 13:10:00,38.81,38.84,38.79,38.79,12600.0,32.536,32.5611,32.5192,32.5192,12600.0
2010-12-06 13:15:00,38.79,38.81,38.79,38.81,5200.0,32.5192,32.536,32.5192,32.536,5200.0
2010-12-06 13:20:00,38.81,38.82,38.8,38.81,6600.0,32.536,32.5444,32.5276,32.536,6600.0
2010-12-06 13:25:00,38.81,38.87,38.8,38.86,14200.0,32.536,32.5863,32.5276,32.5779,14200.0
2010-12-06 13:30:00,38.86,38.86,38.81,38.82,15400.0,32.5779,32.5779,32.536,32.5444,15400.0
2010-12-06 13:35:00,38.82,38.85,38.81,38.84,16000.0,32.5444,32.5695,32.536,32.5611,16000.0
2010-12-06 13:40:00,38.84,38.85,38.84,38.84,16000.0,32.5611,32.5695,32.5611,32.5611,16000.0
2010-12-06 13:45:00,38.84,38.86,38.83,38.85,20800.0,32.5611,32.5779,32.5527,32.5695,20800.0
2010-12-06 13:50:00,38.85,38.86,38.83,38.85,61000.0,32.5695,32.5779,32.5527,32.5695,61000.0
2010-12-06 13:55:00,38.85,38.88,38.85,38.87,17200.0,32.5695,32.5947,32.5695,32.5863,17200.0
2010-12-06 14:00:00,38.87,38.87,38.84,38.85,20400.0,32.5863,32.5863,32.5611,32.5695,20400.0
2010-12-06 14:05:00,38.85,38.85,38.84,38.84,10400.0,32.5695,32.5695,32.5611,32.5611,10400.0
2010-12-06 14:10:00,38.84,38.84,38.8,38.82,9600.0,32.5611,32.5611,32.5276,32.5444,9600.0
2010-12-06 14:15:00,38.82,38.85,38.82,38.84,21800.0,32.5444,32.5695,32.5444,32.5611,21800.0
2010-12-06 14:20:00,38.84,38.88,38.84,38.88,94000.0,32.5611,32.5947,32.5611,32.5947,94000.0
2010-12-06 14:25:00,38.88,38.9,38.88,38.89,119800.0,32.5947,32.6114,32.5947,32.603,119800.0
2010-12-06 14:30:00,38.89,38.92,38.88,38.91,41400.0,32.603,32.6282,32.5947,32.6198,41400.0
2010-12-06 14:35:00,38.91,38.93,38.86,38.88,28200.0,32.6198,32.6366,32.5779,32.5947,28200.0
2010-12-06 14:40:00,38.88,38.89,38.85,38.88,16800.0,32.5947,32.603,32.5695,32.5947,16800.0
2010-12-06 14:45:00,38.88,38.88,38.86,38.88,19800.0,32.5947,32.5947,32.5779,32.5947,19800.0
2010-12-06 14:50:00,38.88,38.91,38.88,38.9,12000.0,32.5947,32.6198,32.5947,32.6114,12000.0
2010-12-06 14:55:00,38.91,38.92,38.88,38.88,11800.0,32.6198,32.6282,32.5947,32.5947,11800.0
2010-12-06 15:00:00,38.89,38.91,38.88,38.9,11200.0,32.603,32.6198,32.5947,32.6114,11200.0
2010-12-06 15:05:00,38.9,38.91,38.87,38.9,18000.0,32.6114,32.6198,32.5863,32.6114,18000.0
2010-12-06 15:10:00,38.9,38.93,38.89,38.93,20000.0,32.6114,32.6366,32.603,32.6366,20000.0
2010-12-06 15:15:00,38.93,38.95,38.93,38.94,13200.0,32.6366,32.6533,32.6366,32.645,13200.0
2010-12-06 15:20:00,38.94,38.97,38.94,38.97,16400.0,32.645,32.6701,32.645,32.6701,16400.0
2010-12-06 15:25:00,38.97,38.97,38.91,38.91,31800.0,32.6701,32.6701,32.6198,32.6198,31800.0
2010-12-06 15:30:00,38.91,38.95,38.91,38.93,34200.0,32.6198,32.6533,32.6198,32.6366,34200.0
2010-12-06 15:35:00,38.93,39.02,38.93,39.02,37200.0,32.6366,32.712,32.6366,32.712,37200.0
2010-12-06 15:40:00,39.02,39.05,39.0,39.05,47000.0,32.712,32.7372,32.6953,32.7372,47000.0
2010-12-06 15:45:00,39.04,39.04,38.99,39.02,69000.0,32.7288,32.7288,32.6869,32.712,69000.0
2010-12-06 15:50:00,39.01,39.01,38.93,38.96,71800.0,32.7036,32.7036,32.6366,32.6617,71800.0
2010-12-06 15:55:00,38.96,39.0,38.94,38.96,254400.0,32.6617,32.6953,32.645,32.6617,254400.0
2010-12-07 09:30:00,39.24,39.41,39.22,39.37,53000.0,32.8965,33.039,32.8797,33.0054,53000.0
2010-12-07 09:35:00,39.37,39.37,39.25,39.29,13400.0,33.0054,33.0054,32.9048,32.9384,13400.0
2010-12-07 09:40:00,39.25,39.37,39.25,39.28,83600.0,32.9048,33.0054,32.9048,32.93,83600.0
2010-12-07 09:45:00,39.3,39.33,39.27,39.29,18600.0,32.9468,32.9719,32.9216,32.9384,18600.0
2010-12-07 09:50:00,39.29,39.33,39.27,39.32,12000.0,32.9384,32.9719,32.9216,32.9635,12000.0
2010-12-07 09:55:00,39.32,39.35,39.28,39.29,12200.0,32.9635,32.9887,32.93,32.9384,12200.0
2010-12-07 10:00:00,39.29,39.35,39.27,39.33,53800.0,32.9384,32.9887,32.9216,32.9719,53800.0
2010-12-07 10:05:00,39.34,39.35,39.3,39.32,20000.0,32.9803,32.9887,32.9468,32.9635,20000.0
2010-12-07 10:10:00,39.3,39.32,39.27,39.29,30600.0,32.9468,32.9635,32.9216,32.9384,30600.0
2010-12-07 10:15:00,39.32,39.32,39.29,39.29,8600.0,32.9635,32.9635,32.9384,32.9384,8600.0
2010-12-07 10:20:00,39.3,39.3,39.26,39.29,7200.0,32.9468,32.9468,32.9132,32.9384,7200.0
2010-12-07 10:25:00,39.29,39.32,39.22,39.26,10200.0,32.9384,32.9635,32.8797,32.9132,10200.0
2010-12-07 10:30:00,39.23,39.26,39.23,39.24,26200.0,32.8881,32.9132,32.8881,32.8965,26200.0
2010-12-07 10:35:00,39.24,39.27,39.2,39.23,63200.0,32.8965,32.9216,32.8629,32.8881,63200.0
2010-12-07 10:40:00,39.24,39.27,39.23,39.26,10600.0,32.8965,32.9216,32.8881,32.9132,10600.0
2010-12-07 10:45:00,39.26,39.28,39.24,39.25,6600.0,32.9132,32.93,32.8965,32.9048,6600.0
2010-12-07 10:50:00,39.26,39.29,39.24,39.24,11600.0,32.9132,32.9384,32.8965,32.8965,11600.0
2010-12-07 10:55:00,39.25,39.25,39.19,39.22,13200.0,32.9048,32.9048,32.8545,32.8797,13200.0
2010-12-07 11:00:00,39.23,39.23,39.19,39.2,8000.0,32.8881,32.8881,32.8545,32.8629,8000.0
2010-12-07 11:05:00,39.23,39.23,39.15,39.19,21000.0,32.8881,32.8881,32.821,32.8545,21000.0
2010-12-07 11:10:00,39.19,39.19,39.13,39.17,14400.0,32.8545,32.8545,32.8042,32.8378,14400.0
2010-12-07 11:15:00,39.18,39.19,39.15,39.17,7600.0,32.8462,32.8545,32.821,32.8378,7600.0
2010-12-07 11:20:00,39.17,39.23,39.16,39.21,24000.0,32.8378,32.8881,32.8294,32.8713,24000.0
2010-12-07 11:25:00,39.21,39.22,39.16,39.16,15800.0,32.8713,32.8797,32.8294,32.8294,15800.0
2010-12-07 11:30:00,39.17,39.23,39.17,39.23,35000.0,32.8378,32.8881,32.8378,32.8881,35000.0
2010-12-07 11:35:00,39.24,39.25,39.22,39.24,27800.0,32.8965,32.9048,32.8797,32.8965,27800.0
2010-12-07 11:40:00,39.23,39.26,39.23,39.24,7400.0,32.8881,32.9132,32.8881,32.8965,7400.0
2010-12-07 11:45:00,39.24,39.26,39.2,39.21,8800.0,32.8965,32.9132,32.8629,32.8713,8800.0
2010-12-07 11:50:00,39.23,39.23,39.2,39.21,12000.0,32.8881,32.8881,32.8629,32.8713,12000.0
2010-12-07 11:55:00,39.19,39.21,39.19,39.19,2400.0,32.8545,32.8713,32.8545,32.8545,2400.0
2010-12-07 12:00:00,39.19,39.21,39.16,39.2,7600.0,32.8545,32.8713,32.8294,32.8629,7600.0
2010-12-07 12:05:00,39.2,39.2,39.11,39.12,18000.0,32.8629,32.8629,32.7875,32.7959,18000.0
2010-12-07 12:10:00,39.12,39.15,39.09,39.13,12800.0,32.7959,32.821,32.7707,32.8042,12800.0
2010-12-07 12:15:00,39.14,39.15,39.13,39.15,14200.0,32.8126,32.821,32.8042,32.821,14200.0
2010-12-07 12:20:00,39.15,39.18,39.15,39.16,4600.0,32.821,32.8462,32.821,32.8294,4600.0
2010-12-07 12:25:00,39.17,39.18,39.16,39.17,13800.0,32.8378,32.8462,32.8294,32.8378,13800.0
2010-12-07 12:30:00,39.16,39.18,39.16,39.18,14800.0,32.8294,32.8462,32.8294,32.8462,14800.0
2010-12-07 12:35:00,39.17,39.21,39.15,39.17,12200.0,32.8378,32.8713,32.821,32.8378,12200.0
2010-12-07 12:40:00,39.17,39.17,39.15,39.16,8400.0,32.8378,32.8378,32.821,32.8294,8400.0
2010-12-07 12:45:00,39.15,39.17,39.14,39.16,32200.0,32.821,32.8378,32.8126,32.8294,32200.0
2010-12-07 12:50:00,39.16,39.17,39.13,39.13,11600.0,32.8294,32.8378,32.8042,32.8042,11600.0
2010-12-07 12:55:00,39.12,39.14,39.12,39.14,15200.0,32.7959,32.8126,32.7959,32.8126,15200.0
2010-12-07 13:00:00,39.15,39.19,39.13,39.19,32800.0,32.821,32.8545,32.8042,32.8545,32800.0
2010-12-07 13:05:00,39.19,39.19,39.15,39.18,10000.0,32.8545,32.8545,32.821,32.8462,10000.0
2010-12-07 13:10:00,39.18,39.18,39.13,39.13,8400.0,32.8462,32.8462,32.8042,32.8042,8400.0
2010-12-07 13:15:00,39.14,39.15,39.13,39.15,8200.0,32.8126,32.821,32.8042,32.821,8200.0
2010-12-07 13:20:00,39.15,39.16,39.13,39.15,11400.0,32.821,32.8294,32.8042,32.821,11400.0
2010-12-07 13:25:00,39.15,39.18,39.15,39.18,30400.0,32.821,32.8462,32.821,32.8462,30400.0
2010-12-07 13:30:00,39.18,39.18,39.13,39.13,8800.0,32.8462,32.8462,32.8042,32.8042,8800.0
2010-12-07 13:35:00,39.13,39.17,39.13,39.13,8200.0,32.8042,32.8378,32.8042,32.8042,8200.0
2010-12-07 13:40:00,39.13,39.14,39.12,39.14,7600.0,32.8042,32.8126,32.7959,32.8126,7600.0
2010-12-07 13:45:00,39.15,39.19,39.13,39.19,7800.0,32.821,32.8545,32.8042,32.8545,7800.0
2010-12-07 13:50:00,39.19,39.19,39.13,39.13,17600.0,32.8545,32.8545,32.8042,32.8042,17600.0
2010-12-07 13:55:00,39.14,39.14,39.1,39.12,20800.0,32.8126,32.8126,32.7791,32.7959,20800.0
2010-12-07 14:00:00,39.11,39.13,39.1,39.12,16400.0,32.7875,32.8042,32.7791,32.7959,16400.0
2010-12-07 14:05:00,39.12,39.13,39.11,39.11,13600.0,32.7959,32.8042,32.7875,32.7875,13600.0
2010-12-07 14:10:00,39.1,39.11,39.07,39.1,21400.0,32.7791,32.7875,32.7539,32.7791,21400.0
2010-12-07 14:15:00,39.09,39.1,39.06,39.1,24600.0,32.7707,32.7791,32.7456,32.7791,24600.0
2010-12-07 14:20:00,39.1,39.13,39.1,39.12,12600.0,32.7791,32.8042,32.7791,32.7959,12600.0
2010-12-07 14:25:00,39.12,39.13,39.11,39.13,15800.0,32.7959,32.8042,32.7875,32.8042,15800.0
2010-12-07 14:30:00,39.13,39.13,39.11,39.13,16400.0,32.8042,32.8042,32.7875,32.8042,16400.0
2010-12-07 14:35:00,39.14,39.17,39.13,39.13,18200.0,32.8126,32.8378,32.8042,32.8042,18200.0
2010-12-07 14:40:00,39.13,39.14,39.1,39.13,66800.0,32.8042,32.8126,32.7791,32.8042,66800.0
2010-12-07 14:45:00,39.13,39.15,39.1,39.12,28400.0,32.8042,32.821,32.7791,32.7959,28400.0
2010-12-07 14:50:00,39.12,39.13,39.06,39.06,35200.0,32.7959,32.8042,32.7456,32.7456,35200.0
2010-12-07 14:55:00,39.07,39.07,38.92,38.95,24200.0,32.7539,32.7539,32.6282,32.6533,24200.0
2010-12-07 15:00:00,38.94,39.01,38.94,38.96,38800.0,32.645,32.7036,32.645,32.6617,38800.0
2010-12-07 15:05:00,38.94,39.02,38.94,39.0,13800.0,32.645,32.712,32.645,32.6953,13800.0
2010-12-07 15:10:00,38.99,39.03,38.99,39.03,18400.0,32.6869,32.7204,32.6869,32.7204,18400.0
2010-12-07 15:15:00,39.04,39.05,38.99,39.02,43400.0,32.7288,32.7372,32.6869,32.712,43400.0
2010-12-07 15:20:00,39.01,39.04,38.99,39.02,37200.0,32.7036,32.7288,32.6869,32.712,37200.0
2010-12-07 15:25:00,39.02,39.05,38.99,39.05,30400.0,32.712,32.7372,32.6869,32.7372,30400.0
2010-12-07 15:30:00,39.05,39.07,39.0,39.01,27200.0,32.7372,32.7539,32.6953,32.7036,27200.0
2010-12-07 15:35:00,39.02,39.07,39.02,39.07,58400.0,32.712,32.7539,32.712,32.7539,58400.0
2010-12-07 15:40:00,39.07,39.07,38.97,38.97,38000.0,32.7539,32.7539,32.6701,32.6701,38000.0
2010-12-07 15:45:00,38.97,39.08,38.95,39.04,140200.0,32.6701,32.7623,32.6533,32.7288,140200.0
2010-12-07 15:50:00,39.05,39.08,39.02,39.06,113600.0,32.7372,32.7623,32.712,32.7456,113600.0
2010-12-07 15:55:00,39.05,39.08,39.02,39.04,123000.0,32.7372,32.7623,32.712,32.7288,123000.0
2010-12-08 09:30:00,38.91,39.12,38.86,39.12,39000.0,32.6198,32.7959,32.5779,32.7959,39000.0
2010-12-08 09:35:00,39.09,39.12,38.99,38.99,6200.0,32.7707,32.7959,32.6869,32.6869,6200.0
2010-12-08 09:40:00,38.99,39.02,38.99,39.02,5000.0,32.6869,32.712,32.6869,32.712,5000.0
2010-12-08 09:45:00,39.02,39.02,38.96,38.98,6000.0,32.712,32.712,32.6617,32.6785,6000.0
2010-12-08 09:50:00,38.95,38.96,38.88,38.88,3400.0,32.6533,32.6617,32.5947,32.5947,3400.0
2010-12-08 09:55:00,38.88,38.98,38.88,38.97,5800.0,32.5947,32.6785,32.5947,32.6701,5800.0
2010-12-08 10:00:00,38.96,38.96,38.91,38.93,15200.0,32.6617,32.6617,32.6198,32.6366,15200.0
2010-12-08 10:05:00,38.93,38.96,38.93,38.95,12200.0,32.6366,32.6617,32.6366,32.6533,12200.0
2010-12-08 10:10:00,38.96,38.96,38.91,38.93,11400.0,32.6617,32.6617,32.6198,32.6366,11400.0
2010-12-08 10:15:00,38.93,38.94,38.86,38.87,52400.0,32.6366,32.645,32.5779,32.5863,52400.0
2010-12-08 10:20:00,38.86,38.86,38.77,38.8,12800.0,32.5779,32.5779,32.5024,32.5276,12800.0
2010-12-08 10:25:00,38.81,38.83,38.81,38.83,5000.0,32.536,32.5527,32.536,32.5527,5000.0
2010-12-08 10:30:00,38.82,38.88,38.79,38.87,13800.0,32.5444,32.5947,32.5192,32.5863,13800.0
2010-12-08 10:35:00,38.85,38.85,38.78,38.81,14600.0,32.5695,32.5695,32.5108,32.536,14600.0
2010-12-08 10:40:00,38.82,38.83,38.8,38.83,7200.0,32.5444,32.5527,32.5276,32.5527,7200.0
2010-12-08 10:45:00,38.85,38.85,38.8,38.82,4800.0,32.5695,32.5695,32.5276,32.5444,4800.0
2010-12-08 10:50:00,38.82,38.87,38.82,38.87,6600.0,32.5444,32.5863,32.5444,32.5863,6600.0
2010-12-08 10:55:00,38.87,38.95,38.87,38.93,4200.0,32.5863,32.6533,32.5863,32.6366,4200.0
2010-12-08 11:00:00,38.92,38.93,38.87,38.87,7200.0,32.6282,32.6366,32.5863,32.5863,7200.0
2010-12-08 11:05:00,38.86,38.92,38.86,38.92,4000.0,32.5779,32.6282,32.5779,32.6282,4000.0
2010-12-08 11:10:00,38.9,38.93,38.88,38.88,5200.0,32.6114,32.6366,32.5947,32.5947,5200.0
2010-12-08 11:15:00,38.9,38.9,38.85,38.85,9400.0,32.6114,32.6114,32.5695,32.5695,9400.0
2010-12-08 11:20:00,38.85,38.9,38.85,38.89,4800.0,32.5695,32.6114,32.5695,32.603,4800.0
2010-12-08 11:25:00,38.9,38.93,38.88,38.91,8800.0,32.6114,32.6366,32.5947,32.6198,8800.0
2010-12-08 11:30:00,38.9,38.91,38.86,38.9,14200.0,32.6114,32.6198,32.5779,32.6114,14200.0
2010-12-08 11:35:00,38.9,38.9,38.84,38.85,6000.0,32.6114,32.6114,32.5611,32.5695,6000.0
2010-12-08 11:40:00,38.85,38.94,38.85,38.94,9200.0,32.5695,32.645,32.5695,32.645,9200.0
2010-12-08 11:45:00,38.94,38.99,38.94,38.99,6200.0,32.645,32.6869,32.645,32.6869,6200.0
2010-12-08 11:50:00,38.99,39.01,38.95,38.97,12200.0,32.6869,32.7036,32.6533,32.6701,12200.0
2010-12-08 11:55:00,38.95,38.96,38.92,38.93,11400.0,32.6533,32.6617,32.6282,32.6366,11400.0
2010-12-08 12:00:00,38.93,38.93,38.88,38.9,8200.0,32.6366,32.6366,32.5947,32.6114,8200.0
2010-12-08 12:05:00,38.9,38.91,38.84,38.84,57600.0,32.6114,32.6198,32.5611,32.5611,57600.0
2010-12-08 12:10:00,38.84,38.86,38.81,38.85,51600.0,32.5611,32.5779,32.536,32.5695,51600.0
2010-12-08 12:15:00,38.85,38.85,38.78,38.78,18200.0,32.5695,32.5695,32.5108,32.5108,18200.0
2010-12-08 12:20:00,38.79,38.79,38.77,38.78,11600.0,32.5192,32.5192,32.5024,32.5108,11600.0
2010-12-08 12:25:00,38.78,38.8,38.76,38.77,18200.0,32.5108,32.5276,32.4941,32.5024,18200.0
2010-12-08 12:30:00,38.77,38.77,38.73,38.74,13800.0,32.5024,32.5024,32.4689,32.4773,13800.0
2010-12-08 12:35:00,38.75,38.76,38.74,38.74,9400.0,32.4857,32.4941,32.4773,32.4773,9400.0
2010-12-08 12:40:00,38.75,38.75,38.72,38.74,8600.0,32.4857,32.4857,32.4605,32.4773,8600.0
2010-12-08 12:45:00,38.74,38.74,38.68,38.68,7000.0,32.4773,32.4773,32.427,32.427,7000.0
2010-12-08 12:50:00,38.68,38.7,38.66,38.68,11400.0,32.427,32.4438,32.4102,32.427,11400.0
2010-12-08 12:55:00,38.67,38.67,38.65,38.66,9600.0,32.4186,32.4186,32.4018,32.4102,9600.0
2010-12-08 13:00:00,38.66,38.68,38.63,38.68,22200.0,32.4102,32.427,32.3851,32.427,22200.0
2010-12-08 13:05:00,38.68,38.69,38.66,38.67,9600.0,32.427,32.4354,32.4102,32.4186,9600.0
2010-12-08 13:10:00,38.68,38.73,38.67,38.71,13400.0,32.427,32.4689,32.4186,32.4521,13400.0
2010-12-08 13:15:00,38.71,38.72,38.7,38.7,7600.0,32.4521,32.4605,32.4438,32.4438,7600.0
2010-12-08 13:20:00,38.7,38.73,38.69,38.73,14400.0,32.4438,32.4689,32.4354,32.4689,14400.0
2010-12-08 13:25:00,38.74,38.74,38.68,38.7,13800.0,32.4773,32.4773,32.427,32.4438,13800.0
2010-12-08 13:30:00,38.71,38.73,38.71,38.71,6400.0,32.4521,32.4689,32.4521,32.4521,6400.0
2010-12-08 13:35:00,38.71,38.73,38.71,38.72,8600.0,32.4521,32.4689,32.4521,32.4605,8600.0
2010-12-08 13:40:00,38.73,38.77,38.71,38.72,9800.0,32.4689,32.5024,32.4521,32.4605,9800.0
2010-12-08 13:45:00,38.72,38.72,38.69,38.7,11800.0,32.4605,32.4605,32.4354,32.4438,11800.0
2010-12-08 13:50:00,38.7,38.74,38.69,38.71,12200.0,32.4438,32.4773,32.4354,32.4521,12200.0
2010-12-08 13:55:00,38.71,38.71,38.68,38.68,12000.0,32.4521,32.4521,32.427,32.427,12000.0
2010-12-08 14:00:00,38.68,38.7,38.68,38.7,19800.0,32.427,32.4438,32.427,32.4438,19800.0
2010-12-08 14:05:00,38.7,38.73,38.7,38.72,8800.0,32.4438,32.4689,32.4438,32.4605,8800.0
2010-12-08 14:10:00,38.73,38.73,38.7,38.7,7200.0,32.4689,32.4689,32.4438,32.4438,7200.0
2010-12-08 14:15:00,38.7,38.71,38.7,38.7,16600.0,32.4438,32.4521,32.4438,32.4438,16600.0
2010-12-08 14:20:00,38.7,38.72,38.7,38.7,13400.0,32.4438,32.4605,32.4438,32.4438,13400.0
2010-12-08 14:25:00,38.71,38.72,38.7,38.72,21600.0,32.4521,32.4605,32.4438,32.4605,21600.0
2010-12-08 14:30:00,38.72,38.74,38.7,38.7,14000.0,32.4605,32.4773,32.4438,32.4438,14000.0
2010-12-08 14:35:00,38.71,38.72,38.7,38.7,23000.0,32.4521,32.4605,32.4438,32.4438,23000.0
2010-12-08 14:40:00,38.7,38.76,38.7,38.76,22800.0,32.4438,32.4941,32.4438,32.4941,22800.0
2010-12-08 14:45:00,38.77,38.78,38.72,38.73,13200.0,32.5024,32.5108,32.4605,32.4689,13200.0
2010-12-08 14:50:00,38.73,38.76,38.72,38.75,11800.0,32.4689,32.4941,32.4605,32.4857,11800.0
2010-12-08 14:55:00,38.75,38.75,38.7,38.72,14400.0,32.4857,32.4857,32.4438,32.4605,14400.0
2010-12-08 15:00:00,38.72,38.75,38.71,38.74,19200.0,32.4605,32.4857,32.4521,32.4773,19200.0
2010-12-08 15:05:00,38.74,38.74,38.7,38.7,43400.0,32.4773,32.4773,32.4438,32.4438,43400.0
2010-12-08 15:10:00,38.7,38.75,38.7,38.74,27400.0,32.4438,32.4857,32.4438,32.4773,27400.0
2010-12-08 15:15:00,38.74,38.75,38.7,38.71,14000.0,32.4773,32.4857,32.4438,32.4521,14000.0
2010-12-08 15:20:00,38.71,38.75,38.7,38.74,61200.0,32.4521,32.4857,32.4438,32.4773,61200.0
2010-12-08 15:25:00,38.76,38.77,38.74,38.75,14800.0,32.4941,32.5024,32.4773,32.4857,14800.0
2010-12-08 15:30:00,38.75,38.8,38.74,38.8,26600.0,32.4857,32.5276,32.4773,32.5276,26600.0
2010-12-08 15:35:00,38.8,38.8,38.71,38.72,30600.0,32.5276,32.5276,32.4521,32.4605,30600.0
2010-12-08 15:40:00,38.72,38.72,38.7,38.71,59600.0,32.4605,32.4605,32.4438,32.4521,59600.0
2010-12-08 15:45:00,38.7,38.72,38.69,38.71,88400.0,32.4438,32.4605,32.4354,32.4521,88400.0
2010-12-08 15:50:00,38.71,38.73,38.69,38.73,44800.0,32.4521,32.4689,32.4354,32.4689,44800.0
2010-12-08 15:55:00,38.73,38.73,38.7,38.71,152200.0,32.4689,32.4689,32.4438,32.4521,152200.0
2010-12-09 09:30:00,38.85,39.02,38.85,38.95,48200.0,32.5695,32.712,32.5695,32.6533,48200.0
2010-12-09 09:35:00,38.92,38.99,38.81,38.97,31800.0,32.6282,32.6869,32.536,32.6701,31800.0
2010-12-09 09:40:00,39.0,39.02,38.96,39.02,24200.0,32.6953,32.712,32.6617,32.712,24200.0
2010-12-09 09:45:00,39.02,39.08,38.98,39.07,33600.0,32.712,32.7623,32.6785,32.7539,33600.0
2010-12-09 09:50:00,39.08,39.15,39.08,39.15,27200.0,32.7623,32.821,32.7623,32.821,27200.0
2010-12-09 09:55:00,39.15,39.22,39.15,39.18,30800.0,32.821,32.8797,32.821,32.8462,30800.0
2010-12-09 10:00:00,39.18,39.18,39.06,39.07,25000.0,32.8462,32.8462,32.7456,32.7539,25000.0
2010-12-09 10:05:00,39.05,39.07,38.96,38.96,19800.0,32.7372,32.7539,32.6617,32.6617,19800.0
2010-12-09 10:10:00,38.96,38.96,38.83,38.84,33800.0,32.6617,32.6617,32.5527,32.5611,33800.0
2010-12-09 10:15:00,38.84,38.94,38.83,38.9,31200.0,32.5611,32.645,32.5527,32.6114,31200.0
2010-12-09 10:20:00,38.9,38.9,38.87,38.87,34600.0,32.6114,32.6114,32.5863,32.5863,34600.0
2010-12-09 10:25:00,38.87,38.9,38.83,38.83,28800.0,32.5863,32.6114,32.5527,32.5527,28800.0
2010-12-09 10:30:00,38.84,38.84,38.81,38.82,25000.0,32.5611,32.5611,32.536,32.5444,25000.0
2010-12-09 10:35:00,38.82,38.9,38.82,38.87,20600.0,32.5444,32.6114,32.5444,32.5863,20600.0
2010-12-09 10:40:00,38.87,38.87,38.77,38.79,22800.0,32.5863,32.5863,32.5024,32.5192,22800.0
2010-12-09 10:45:00,38.78,38.82,38.77,38.8,20200.0,32.5108,32.5444,32.5024,32.5276,20200.0
2010-12-09 10:50:00,38.79,38.8,38.72,38.77,26800.0,32.5192,32.5276,32.4605,32.5024,26800.0
2010-12-09 10:55:00,38.77,38.86,38.73,38.86,34200.0,32.5024,32.5779,32.4689,32.5779,34200.0
2010-12-09 11:00:00,38.85,38.94,38.84,38.92,30400.0,32.5695,32.645,32.5611,32.6282,30400.0
2010-12-09 11:05:00,38.92,39.0,38.91,39.0,20200.0,32.6282,32.6953,32.6198,32.6953,20200.0
2010-12-09 11:10:00,39.0,39.04,38.99,39.02,25400.0,32.6953,32.7288,32.6869,32.712,25400.0
2010-12-09 11:15:00,39.02,39.02,38.91,38.91,11200.0,32.712,32.712,32.6198,32.6198,11200.0
2010-12-09 11:20:00,38.91,38.92,38.88,38.91,18000.0,32.6198,32.6282,32.5947,32.6198,18000.0
2010-12-09 11:25:00,38.91,38.94,38.9,38.91,26000.0,32.6198,32.645,32.6114,32.6198,26000.0
2010-12-09 11:30:00,38.91,38.97,38.91,38.95,33200.0,32.6198,32.6701,32.6198,32.6533,33200.0
2010-12-09 11:35:00,38.97,39.01,38.97,39.0,14800.0,32.6701,32.7036,32.6701,32.6953,14800.0
2010-12-09 11:40:00,39.01,39.01,38.92,38.93,17400.0,32.7036,32.7036,32.6282,32.6366,17400.0
2010-12-09 11:45:00,38.92,39.0,38.92,38.98,29200.0,32.6282,32.6953,32.6282,32.6785,29200.0
2010-12-09 11:50:00,38.99,39.01,38.98,39.0,27000.0,32.6869,32.7036,32.6785,32.6953,27000.0
2010-12-09 11:55:00,38.99,38.99,38.96,38.98,12400.0,32.6869,32.6869,32.6617,32.6785,12400.0
2010-12-09 12:00:00,38.98,39.0,38.97,38.99,14000.0,32.6785,32.6953,32.6701,32.6869,14000.0
2010-12-09 12:05:00,38.99,38.99,38.95,38.95,13400.0,32.6869,32.6869,32.6533,32.6533,13400.0
2010-12-09 12:10:00,38.95,38.97,38.92,38.95,19800.0,32.6533,32.6701,32.6282,32.6533,19800.0
2010-12-09 12:15:00,38.94,38.95,38.92,38.93,9000.0,32.645,32.6533,32.6282,32.6366,9000.0
2010-12-09 12:20:00,38.92,38.95,38.92,38.95,15200.0,32.6282,32.6533,32.6282,32.6533,15200.0
2010-12-09 12:25:00,38.95,38.97,38.95,38.96,13800.0,32.6533,32.6701,32.6533,32.6617,13800.0
2010-12-09 12:30:00,38.95,39.0,38.95,38.98,15400.0,32.6533,32.6953,32.6533,32.6785,15400.0
2010-12-09 12:35:00,38.98,38.98,38.93,38.94,12800.0,32.6785,32.6785,32.6366,32.645,12800.0
2010-12-09 12:40:00,38.94,38.99,38.94,38.99,30600.0,32.645,32.6869,32.645,32.6869,30600.0
2010-12-09 12:45:00,38.99,39.01,38.99,39.0,26200.0,32.6869,32.7036,32.6869,32.6953,26200.0
2010-12-09 12:50:00,39.0,39.05,38.99,39.04,37200.0,32.6953,32.7372,32.6869,32.7288,37200.0
2010-12-09 12:55:00,39.04,39.05,39.0,39.0,17200.0,32.7288,32.7372,32.6953,32.6953,17200.0
2010-12-09 13:00:00,39.0,39.07,38.99,39.04,33200.0,32.6953,32.7539,32.6869,32.7288,33200.0
2010-12-09 13:05:00,39.04,39.12,39.04,39.11,16600.0,32.7288,32.7959,32.7288,32.7875,16600.0
2010-12-09 13:10:00,39.1,39.16,39.1,39.15,45600.0,32.7791,32.8294,32.7791,32.821,45600.0
2010-12-09 13:15:00,39.15,39.18,39.13,39.13,22400.0,32.821,32.8462,32.8042,32.8042,22400.0
2010-12-09 13:20:00,39.13,39.15,39.12,39.12,37400.0,32.8042,32.821,32.7959,32.7959,37400.0
2010-12-09 13:25:00,39.11,39.15,39.11,39.14,23400.0,32.7875,32.821,32.7875,32.8126,23400.0
2010-12-09 13:30:00,39.14,39.15,39.1,39.11,14800.0,32.8126,32.821,32.7791,32.7875,14800.0
2010-12-09 13:35:00,39.11,39.12,39.08,39.08,16000.0,32.7875,32.7959,32.7623,32.7623,16000.0
2010-12-09 13:40:00,39.08,39.12,39.08,39.12,47000.0,32.7623,32.7959,32.7623,32.7959,47000.0
2010-12-09 13:45:00,39.12,39.2,39.12,39.2,49600.0,32.7959,32.8629,32.7959,32.8629,49600.0
2010-12-09 13:50:00,39.21,39.24,39.2,39.24,31400.0,32.8713,32.8965,32.8629,32.8965,31400.0
2010-12-09 13:55:00,39.24,39.29,39.24,39.24,55600.0,32.8965,32.9384,32.8965,32.8965,55600.0
2010-12-09 14:00:00,39.24,39.24,39.11,39.16,20800.0,32.8965,32.8965,32.7875,32.8294,20800.0
2010-12-09 14:05:00,39.17,39.17,39.1,39.13,20800.0,32.8378,32.8378,32.7791,32.8042,20800.0
2010-12-09 14:10:00,39.13,39.15,39.1,39.13,28400.0,32.8042,32.821,32.7791,32.8042,28400.0
2010-12-09 14:15:00,39.13,39.13,39.08,39.11,24400.0,32.8042,32.8042,32.7623,32.7875,24400.0
2010-12-09 14:20:00,39.11,39.13,39.1,39.11,15800.0,32.7875,32.8042,32.7791,32.7875,15800.0
2010-12-09 14:25:00,39.12,39.12,39.1,39.12,11000.0,32.7959,32.7959,32.7791,32.7959,11000.0
2010-12-09 14:30:00,39.11,39.11,39.06,39.08,22000.0,32.7875,32.7875,32.7456,32.7623,22000.0
2010-12-09 14:35:00,39.07,39.1,39.06,39.1,24600.0,32.7539,32.7791,32.7456,32.7791,24600.0
2010-12-09 14:40:00,39.1,39.15,39.1,39.13,24200.0,32.7791,32.821,32.7791,32.8042,24200.0
2010-12-09 14:45:00,39.13,39.13,39.1,39.12,34800.0,32.8042,32.8042,32.7791,32.7959,34800.0
2010-12-09 14:50:00,39.11,39.13,39.11,39.13,21200.0,32.7875,32.8042,32.7875,32.8042,21200.0
2010-12-09 14:55:00,39.12,39.13,39.09,39.1,29400.0,32.7959,32.8042,32.7707,32.7791,29400.0
2010-12-09 15:00:00,39.1,39.1,39.05,39.07,51800.0,32.7791,32.7791,32.7372,32.7539,51800.0
2010-12-09 15:05:00,39.07,39.08,39.02,39.05,34600.0,32.7539,32.7623,32.712,32.7372,34600.0
2010-12-09 15:10:00,39.06,39.06,39.02,39.02,26200.0,32.7456,32.7456,32.712,32.712,26200.0
2010-12-09 15:15:00,39.02,39.02,39.0,39.02,35600.0,32.712,32.712,32.6953,32.712,35600.0
2010-12-09 15:20:00,39.02,39.02,39.01,39.02,38200.0,32.712,32.712,32.7036,32.712,38200.0
2010-12-09 15:25:00,39.02,39.04,39.02,39.02,23600.0,32.712,32.7288,32.712,32.712,23600.0
2010-12-09 15:30:00,39.02,39.02,39.02,39.02,31000.0,32.712,32.712,32.712,32.712,31000.0
2010-12-09 15:35:00,39.02,39.04,39.02,39.02,35400.0,32.712,32.7288,32.712,32.712,35400.0
2010-12-09 15:40:00,39.02,39.06,39.02,39.05,60400.0,32.712,32.7456,32.712,32.7372,60400.0
2010-12-09 15:45:00,39.06,39.09,39.03,39.05,90800.0,32.7456,32.7707,32.7204,32.7372,90800.0
2010-12-09 15:50:00,39.05,39.06,39.04,39.06,55800.0,32.7372,32.7456,32.7288,32.7456,55800.0
2010-12-09 15:55:00,39.06,39.12,39.04,39.12,172600.0,32.7456,32.7959,32.7288,32.7959,172600.0
2010-12-10 09:30:00,39.12,39.29,39.07,39.26,44800.0,32.7959,32.9384,32.7539,32.9132,44800.0
2010-12-10 09:35:00,39.26,39.27,39.0,39.13,22800.0,32.9132,32.9216,32.6953,32.8042,22800.0
2010-12-10 09:40:00,39.13,39.15,39.01,39.01,13600.0,32.8042,32.821,32.7036,32.7036,13600.0
2010-12-10 09:45:00,39.01,39.02,38.92,38.93,13200.0,32.7036,32.712,32.6282,32.6366,13200.0
2010-12-10 09:50:00,38.93,38.95,38.91,38.93,14600.0,32.6366,32.6533,32.6198,32.6366,14600.0
2010-12-10 09:55:00,38.94,38.96,38.88,38.88,11200.0,32.645,32.6617,32.5947,32.5947,11200.0
2010-12-10 10:00:00,38.88,38.88,38.79,38.79,17800.0,32.5947,32.5947,32.5192,32.5192,17800.0
2010-12-10 10:05:00,38.77,38.81,38.77,38.79,19800.0,32.5024,32.536,32.5024,32.5192,19800.0
2010-12-10 10:10:00,38.79,38.81,38.77,38.77,90800.0,32.5192,32.536,32.5024,32.5024,90800.0
2010-12-10 10:15:00,38.76,38.78,38.7,38.75,29800.0,32.4941,32.5108,32.4438,32.4857,29800.0
2010-12-10 10:20:00,38.76,38.81,38.75,38.8,15600.0,32.4941,32.536,32.4857,32.5276,15600.0
2010-12-10 10:25:00,38.81,38.85,38.79,38.85,11400.0,32.536,32.5695,32.5192,32.5695,11400.0
2010-12-10 10:30:00,38.84,38.85,38.8,38.8,6200.0,32.5611,32.5695,32.5276,32.5276,6200.0
2010-12-10 10:35:00,38.8,38.83,38.77,38.79,12800.0,32.5276,32.5527,32.5024,32.5192,12800.0
2010-12-10 10:40:00,38.77,38.8,38.76,38.8,11400.0,32.5024,32.5276,32.4941,32.5276,11400.0
2010-12-10 10:45:00,38.8,38.81,38.79,38.8,7000.0,32.5276,32.536,32.5192,32.5276,7000.0
2010-12-10 10:50:00,38.81,38.88,38.8,38.88,19600.0,32.536,32.5947,32.5276,32.5947,19600.0
2010-12-10 10:55:00,38.88,38.92,38.88,38.89,3800.0,32.5947,32.6282,32.5947,32.603,3800.0
2010-12-10 11:00:00,38.87,38.87,38.84,38.84,4400.0,32.5863,32.5863,32.5611,32.5611,4400.0
2010-12-10 11:05:00,38.84,38.88,38.83,38.84,13000.0,32.5611,32.5947,32.5527,32.5611,13000.0
2010-12-10 11:10:00,38.85,38.89,38.85,38.85,9600.0,32.5695,32.603,32.5695,32.5695,9600.0
2010-12-10 11:15:00,38.85,38.85,38.8,38.81,23400.0,32.5695,32.5695,32.5276,32.536,23400.0
2010-12-10 11:20:00,38.81,38.83,38.81,38.82,6200.0,32.536,32.5527,32.536,32.5444,6200.0
2010-12-10 11:25:00,38.82,38.85,38.82,38.83,8800.0,32.5444,32.5695,32.5444,32.5527,8800.0
2010-12-10 11:30:00,38.83,38.83,38.82,38.82,6800.0,32.5527,32.5527,32.5444,32.5444,6800.0
2010-12-10 11:35:00,38.82,38.84,38.82,38.82,9200.0,32.5444,32.5611,32.5444,32.5444,9200.0
2010-12-10 11:40:00,38.83,38.85,38.83,38.85,11800.0,32.5527,32.5695,32.5527,32.5695,11800.0
2010-12-10 11:45:00,38.85,38.86,38.83,38.84,11200.0,32.5695,32.5779,32.5527,32.5611,11200.0
2010-12-10 11:50:00,38.85,38.86,38.83,38.84,13800.0,32.5695,32.5779,32.5527,32.5611,13800.0
2010-12-10 11:55:00,38.84,38.88,38.84,38.87,5800.0,32.5611,32.5947,32.5611,32.5863,5800.0
2010-12-10 12:00:00,38.87,38.9,38.86,38.86,9600.0,32.5863,32.6114,32.5779,32.5779,9600.0
2010-12-10 12:05:00,38.85,38.91,38.85,38.91,5200.0,32.5695,32.6198,32.5695,32.6198,5200.0
2010-12-10 12:10:00,38.92,38.92,38.88,38.9,4000.0,32.6282,32.6282,32.5947,32.6114,4000.0
2010-12-10 12:15:00,38.9,38.93,38.89,38.91,12200.0,32.6114,32.6366,32.603,32.6198,12200.0
2010-12-10 12:20:00,38.91,38.94,38.91,38.92,7000.0,32.6198,32.645,32.6198,32.6282,7000.0
2010-12-10 12:25:00,38.93,38.94,38.89,38.92,6200.0,32.6366,32.645,32.603,32.6282,6200.0
2010-12-10 12:30:00,38.93,38.93,38.91,38.92,3800.0,32.6366,32.6366,32.6198,32.6282,3800.0
2010-12-10 12:35:00,38.93,38.96,38.92,38.96,9000.0,32.6366,32.6617,32.6282,32.6617,9000.0
2010-12-10 12:40:00,38.96,39.0,38.96,38.99,13000.0,32.6617,32.6953,32.6617,32.6869,13000.0
2010-12-10 12:45:00,38.99,39.01,38.98,38.99,9200.0,32.6869,32.7036,32.6785,32.6869,9200.0
2010-12-10 12:50:00,38.99,39.02,38.99,39.02,6600.0,32.6869,32.712,32.6869,32.712,6600.0
2010-12-10 12:55:00,39.0,39.02,38.99,38.99,16600.0,32.6953,32.712,32.6869,32.6869,16600.0
2010-12-10 13:00:00,39.0,39.02,39.0,39.01,46200.0,32.6953,32.712,32.6953,32.7036,46200.0
2010-12-10 13:05:00,39.01,39.05,39.01,39.05,13600.0,32.7036,32.7372,32.7036,32.7372,13600.0
2010-12-10 13:10:00,39.07,39.1,39.07,39.1,6600.0,32.7539,32.7791,32.7539,32.7791,6600.0
2010-12-10 13:15:00,39.12,39.13,39.08,39.08,4600.0,32.7959,32.8042,32.7623,32.7623,4600.0
2010-12-10 13:20:00,39.09,39.11,39.08,39.09,11400.0,32.7707,32.7875,32.7623,32.7707,11400.0
2010-12-10 13:25:00,39.08,39.08,39.07,39.08,4400.0,32.7623,32.7623,32.7539,32.7623,4400.0
2010-12-10 13:30:00,39.08,39.1,39.08,39.09,8400.0,32.7623,32.7791,32.7623,32.7707,8400.0
2010-12-10 13:35:00,39.1,39.1,39.09,39.1,5400.0,32.7791,32.7791,32.7707,32.7791,5400.0
2010-12-10 13:40:00,39.08,39.08,39.06,39.07,5200.0,32.7623,32.7623,32.7456,32.7539,5200.0
2010-12-10 13:45:00,39.08,39.08,39.04,39.05,9200.0,32.7623,32.7623,32.7288,32.7372,9200.0
2010-12-10 13:50:00,39.06,39.07,39.05,39.05,9800.0,32.7456,32.7539,32.7372,32.7372,9800.0
2010-12-10 13:55:00,39.05,39.1,39.04,39.1,11000.0,32.7372,32.7791,32.7288,32.7791,11000.0
2010-12-10 14:00:00,39.09,39.1,39.05,39.07,10600.0,32.7707,32.7791,32.7372,32.7539,10600.0
2010-12-10 14:05:00,39.08,39.09,39.07,39.07,8200.0,32.7623,32.7707,32.7539,32.7539,8200.0
2010-12-10 14:10:00,39.06,39.09,39.06,39.07,8200.0,32.7456,32.7707,32.7456,32.7539,8200.0
2010-12-10 14:15:00,39.07,39.07,39.03,39.04,8200.0,32.7539,32.7539,32.7204,32.7288,8200.0
2010-12-10 14:20:00,39.04,39.04,39.02,39.03,13600.0,32.7288,32.7288,32.712,32.7204,13600.0
2010-12-10 14:25:00,39.03,39.03,38.98,38.98,12400.0,32.7204,32.7204,32.6785,32.6785,12400.0
2010-12-10 14:30:00,38.98,39.04,38.98,39.04,14000.0,32.6785,32.7288,32.6785,32.7288,14000.0
2010-12-10 14:35:00,39.04,39.07,39.04,39.06,7800.0,32.7288,32.7539,32.7288,32.7456,7800.0
2010-12-10 14:40:00,39.06,39.09,39.03,39.09,24000.0,32.7456,32.7707,32.7204,32.7707,24000.0
2010-12-10 14:45:00,39.09,39.12,39.07,39.12,23400.0,32.7707,32.7959,32.7539,32.7959,23400.0
2010-12-10 14:50:00,39.12,39.16,39.12,39.15,15600.0,32.7959,32.8294,32.7959,32.821,15600.0
2010-12-10 14:55:00,39.15,39.17,39.12,39.16,14400.0,32.821,32.8378,32.7959,32.8294,14400.0
2010-12-10 15:00:00,39.15,39.17,39.12,39.13,17000.0,32.821,32.8378,32.7959,32.8042,17000.0
2010-12-10 15:05:00,39.13,39.14,39.1,39.13,10200.0,32.8042,32.8126,32.7791,32.8042,10200.0
2010-12-10 15:10:00,39.13,39.13,39.1,39.1,6400.0,32.8042,32.8042,32.7791,32.7791,6400.0
2010-12-10 15:15:00,39.1,39.1,39.04,39.06,23600.0,32.7791,32.7791,32.7288,32.7456,23600.0
2010-12-10 15:20:00,39.06,39.07,39.04,39.06,15000.0,32.7456,32.7539,32.7288,32.7456,15000.0
2010-12-10 15:25:00,39.06,39.11,39.06,39.11,26600.0,32.7456,32.7875,32.7456,32.7875,26600.0
2010-12-10 15:30:00,39.11,39.12,39.05,39.07,28200.0,32.7875,32.7959,32.7372,32.7539,28200.0
2010-12-10 15:35:00,39.08,39.08,39.04,39.08,18400.0,32.7623,32.7623,32.7288,32.7623,18400.0
2010-12-10 15:40:00,39.07,39.08,39.04,39.07,41800.0,32.7539,32.7623,32.7288,32.7539,41800.0
2010-12-10 15:45:00,39.07,39.09,39.01,39.04,113600.0,32.7539,32.7707,32.7036,32.7288,113600.0
2010-12-10 15:50:00,39.04,39.12,39.02,39.12,102400.0,32.7288,32.7959,32.712,32.7959,102400.0
2010-12-10 15:55:00,39.12,39.12,39.02,39.06,240600.0,32.7959,32.7959,32.712,32.7456,240600.0
2010-12-13 09:30:00,39.09,39.09,38.77,38.78,62600.0,32.7707,32.7707,32.5024,32.5108,62600.0
2010-12-13 09:35:00,38.85,38.95,38.79,38.9,25600.0,32.5695,32.6533,32.5192,32.6114,25600.0
2010-12-13 09:40:00,38.88,38.88,38.66,38.72,61400.0,32.5947,32.5947,32.4102,32.4605,61400.0
2010-12-13 09:45:00,38.71,38.77,38.69,38.74,34600.0,32.4521,32.5024,32.4354,32.4773,34600.0
2010-12-13 09:50:00,38.73,38.76,38.66,38.71,81200.0,32.4689,32.4941,32.4102,32.4521,81200.0
2010-12-13 09:55:00,38.7,38.7,38.6,38.65,32600.0,32.4438,32.4438,32.3599,32.4018,32600.0
2010-12-13 10:00:00,38.65,38.67,38.6,38.63,63600.0,32.4018,32.4186,32.3599,32.3851,63600.0
2010-12-13 10:05:00,38.64,38.65,38.58,38.59,53400.0,32.3935,32.4018,32.3432,32.3515,53400.0
2010-12-13 10:10:00,38.58,38.6,38.52,38.55,60600.0,32.3432,32.3599,32.2928,32.318,60600.0
2010-12-13 10:15:00,38.55,38.57,38.42,38.42,69200.0,32.318,32.3348,32.209,32.209,69200.0
2010-12-13 10:20:00,38.44,38.51,38.4,38.49,83800.0,32.2258,32.2845,32.1922,32.2677,83800.0
2010-12-13 10:25:00,38.49,38.52,38.43,38.48,81800.0,32.2677,32.2928,32.2174,32.2593,81800.0
2010-12-13 10:30:00,38.48,38.48,38.42,38.42,51200.0,32.2593,32.2593,32.209,32.209,51200.0
2010-12-13 10:35:00,38.41,38.46,38.4,38.44,55200.0,32.2006,32.2425,32.1922,32.2258,55200.0
2010-12-13 10:40:00,38.43,38.5,38.42,38.49,46400.0,32.2174,32.2761,32.209,32.2677,46400.0
2010-12-13 10:45:00,38.49,38.51,38.41,38.48,44600.0,32.2677,32.2845,32.2006,32.2593,44600.0
2010-12-13 10:50:00,38.47,38.5,38.42,38.42,46400.0,32.2509,32.2761,32.209,32.209,46400.0
2010-12-13 10:55:00,38.42,38.46,38.42,38.43,33200.0,32.209,32.2425,32.209,32.2174,33200.0
2010-12-13 11:00:00,38.43,38.46,38.4,38.45,39000.0,32.2174,32.2425,32.1922,32.2342,39000.0
2010-12-13 11:05:00,38.45,38.45,38.44,38.45,54200.0,32.2342,32.2342,32.2258,32.2342,54200.0
2010-12-13 11:10:00,38.45,38.47,38.45,38.45,26800.0,32.2342,32.2509,32.2342,32.2342,26800.0
2010-12-13 11:15:00,38.44,38.45,38.43,38.43,42200.0,32.2258,32.2342,32.2174,32.2174,42200.0
2010-12-13 11:20:00,38.43,38.43,38.35,38.35,78200.0,32.2174,32.2174,32.1503,32.1503,78200.0
2010-12-13 11:25:00,38.35,38.35,38.28,38.29,55000.0,32.1503,32.1503,32.0916,32.1,55000.0
2010-12-13 11:30:00,38.29,38.3,38.23,38.23,53600.0,32.1,32.1084,32.0497,32.0497,53600.0
2010-12-13 11:35:00,38.23,38.27,38.16,38.21,83800.0,32.0497,32.0833,31.991,32.033,83800.0
2010-12-13 11:40:00,38.2,38.22,38.19,38.22,31200.0,32.0246,32.0413,32.0162,32.0413,31200.0
2010-12-13 11:45:00,38.22,38.26,38.22,38.24,32800.0,32.0413,32.0749,32.0413,32.0581,32800.0
2010-12-13 11:50:00,38.24,38.28,38.24,38.28,47800.0,32.0581,32.0916,32.0581,32.0916,47800.0
2010-12-13 11:55:00,38.27,38.31,38.26,38.29,135800.0,32.0833,32.1168,32.0749,32.1,135800.0
2010-12-13 12:00:00,38.29,38.31,38.27,38.3,31400.0,32.1,32.1168,32.0833,32.1084,31400.0
2010-12-13 12:05:00,38.29,38.3,38.26,38.28,43400.0,32.1,32.1084,32.0749,32.0916,43400.0
2010-12-13 12:10:00,38.27,38.33,38.27,38.33,30000.0,32.0833,32.1336,32.0833,32.1336,30000.0
2010-12-13 12:15:00,38.32,38.35,38.31,38.31,19400.0,32.1252,32.1503,32.1168,32.1168,19400.0
2010-12-13 12:20:00,38.31,38.34,38.27,38.34,41000.0,32.1168,32.1419,32.0833,32.1419,41000.0
2010-12-13 12:25:00,38.34,38.4,38.34,38.38,40000.0,32.1419,32.1922,32.1419,32.1755,40000.0
2010-12-13 12:30:00,38.38,38.41,38.37,38.41,50800.0,32.1755,32.2006,32.1671,32.2006,50800.0
2010-12-13 12:35:00,38.41,38.46,38.38,38.38,26400.0,32.2006,32.2425,32.1755,32.1755,26400.0
2010-12-13 12:40:00,38.38,38.38,38.37,38.38,34000.0,32.1755,32.1755,32.1671,32.1755,34000.0
2010-12-13 12:45:00,38.38,38.41,38.38,38.41,26400.0,32.1755,32.2006,32.1755,32.2006,26400.0
2010-12-13 12:50:00,38.41,38.44,38.38,38.38,25200.0,32.2006,32.2258,32.1755,32.1755,25200.0
2010-12-13 12:55:00,38.38,38.38,38.33,38.33,28400.0,32.1755,32.1755,32.1336,32.1336,28400.0
2010-12-13 13:00:00,38.33,38.33,38.27,38.27,36200.0,32.1336,32.1336,32.0833,32.0833,36200.0
2010-12-13 13:05:00,38.27,38.32,38.27,38.31,53400.0,32.0833,32.1252,32.0833,32.1168,53400.0
2010-12-13 13:10:00,38.31,38.33,38.31,38.31,21400.0,32.1168,32.1336,32.1168,32.1168,21400.0
2010-12-13 13:15:00,38.31,38.36,38.31,38.35,30600.0,32.1168,32.1587,32.1168,32.1503,30600.0
2010-12-13 13:20:00,38.35,38.35,38.27,38.27,19600.0,32.1503,32.1503,32.0833,32.0833,19600.0
2010-12-13 13:25:00,38.27,38.31,38.24,38.28,59000.0,32.0833,32.1168,32.0581,32.0916,59000.0
2010-12-13 13:30:00,38.29,38.29,38.2,38.2,50000.0,32.1,32.1,32.0246,32.0246,50000.0
2010-12-13 13:35:00,38.2,38.24,38.2,38.22,32600.0,32.0246,32.0581,32.0246,32.0413,32600.0
2010-12-13 13:40:00,38.22,38.3,38.21,38.29,52800.0,32.0413,32.1084,32.033,32.1,52800.0
2010-12-13 13:45:00,38.29,38.31,38.27,38.31,46800.0,32.1,32.1168,32.0833,32.1168,46800.0
2010-12-13 13:50:00,38.31,38.31,38.27,38.28,31400.0,32.1168,32.1168,32.0833,32.0916,31400.0
2010-12-13 13:55:00,38.27,38.31,38.27,38.27,36800.0,32.0833,32.1168,32.0833,32.0833,36800.0
2010-12-13 14:00:00,38.27,38.36,38.27,38.36,28800.0,32.0833,32.1587,32.0833,32.1587,28800.0
2010-12-13 14:05:00,38.36,38.38,38.32,38.36,65200.0,32.1587,32.1755,32.1252,32.1587,65200.0
2010-12-13 14:10:00,38.36,38.38,38.35,38.36,19800.0,32.1587,32.1755,32.1503,32.1587,19800.0
2010-12-13 14:15:00,38.35,38.41,38.35,38.41,52400.0,32.1503,32.2006,32.1503,32.2006,52400.0
2010-12-13 14:20:00,38.41,38.42,38.36,38.38,33800.0,32.2006,32.209,32.1587,32.1755,33800.0
2010-12-13 14:25:00,38.38,38.39,38.37,38.38,144600.0,32.1755,32.1839,32.1671,32.1755,144600.0
2010-12-13 14:30:00,38.38,38.39,38.38,38.38,74600.0,32.1755,32.1839,32.1755,32.1755,74600.0
2010-12-13 14:35:00,38.38,38.39,38.37,38.37,39800.0,32.1755,32.1839,32.1671,32.1671,39800.0
2010-12-13 14:40:00,38.37,38.38,38.37,38.38,26400.0,32.1671,32.1755,32.1671,32.1755,26400.0
2010-12-13 14:45:00,38.38,38.38,38.37,38.38,48800.0,32.1755,32.1755,32.1671,32.1755,48800.0
2010-12-13 14:50:00,38.38,38.39,38.38,38.39,55800.0,32.1755,32.1839,32.1755,32.1839,55800.0
2010-12-13 14:55:00,38.38,38.42,38.38,38.42,48000.0,32.1755,32.209,32.1755,32.209,48000.0
2010-12-13 15:00:00,38.43,38.46,38.42,38.46,50000.0,32.2174,32.2425,32.209,32.2425,50000.0
2010-12-13 15:05:00,38.46,38.49,38.4,38.4,58600.0,32.2425,32.2677,32.1922,32.1922,58600.0
2010-12-13 15:10:00,38.41,38.41,38.37,38.39,50400.0,32.2006,32.2006,32.1671,32.1839,50400.0
2010-12-13 15:15:00,38.39,38.45,38.38,38.41,73200.0,32.1839,32.2342,32.1755,32.2006,73200.0
2010-12-13 15:20:00,38.41,38.42,38.38,38.41,63000.0,32.2006,32.209,32.1755,32.2006,63000.0
2010-12-13 15:25:00,38.41,38.45,38.38,38.38,54000.0,32.2006,32.2342,32.1755,32.1755,54000.0
2010-12-13 15:30:00,38.38,38.41,38.34,38.35,82600.0,32.1755,32.2006,32.1419,32.1503,82600.0
2010-12-13 15:35:00,38.35,38.41,38.35,38.4,78200.0,32.1503,32.2006,32.1503,32.1922,78200.0
2010-12-13 15:40:00,38.4,38.4,38.37,38.37,128800.0,32.1922,32.1922,32.1671,32.1671,128800.0
2010-12-13 15:45:00,38.37,38.38,38.27,38.34,201400.0,32.1671,32.1755,32.0833,32.1419,201400.0
2010-12-13 15:50:00,38.34,38.35,38.3,38.35,159800.0,32.1419,32.1503,32.1084,32.1503,159800.0
2010-12-13 15:55:00,38.35,38.38,38.3,38.38,410000.0,32.1503,32.1755,32.1084,32.1755,410000.0
2010-12-14 09:30:00,38.37,38.74,38.37,38.73,47800.0,32.1671,32.4773,32.1671,32.4689,47800.0
2010-12-14 09:35:00,38.71,38.88,38.63,38.82,30000.0,32.4521,32.5947,32.3851,32.5444,30000.0
2010-12-14 09:40:00,38.85,38.85,38.73,38.84,42200.0,32.5695,32.5695,32.4689,32.5611,42200.0
2010-12-14 09:45:00,38.84,38.95,38.84,38.87,48200.0,32.5611,32.6533,32.5611,32.5863,48200.0
2010-12-14 09:50:00,38.88,38.9,38.84,38.88,33200.0,32.5947,32.6114,32.5611,32.5947,33200.0
2010-12-14 09:55:00,38.88,38.89,38.87,38.87,36200.0,32.5947,32.603,32.5863,32.5863,36200.0
2010-12-14 10:00:00,38.88,38.96,38.87,38.96,33200.0,32.5947,32.6617,32.5863,32.6617,33200.0
2010-12-14 10:05:00,38.95,39.13,38.94,39.12,65600.0,32.6533,32.8042,32.645,32.7959,65600.0
2010-12-14 10:10:00,39.12,39.37,39.1,39.27,103200.0,32.7959,33.0054,32.7791,32.9216,103200.0
2010-12-14 10:15:00,39.26,39.27,39.13,39.18,75000.0,32.9132,32.9216,32.8042,32.8462,75000.0
2010-12-14 10:20:00,39.18,39.31,39.17,39.29,49600.0,32.8462,32.9551,32.8378,32.9384,49600.0
2010-12-14 10:25:00,39.29,39.35,39.26,39.34,35400.0,32.9384,32.9887,32.9132,32.9803,35400.0
2010-12-14 10:30:00,39.33,39.47,39.31,39.47,51000.0,32.9719,33.0893,32.9551,33.0893,51000.0
2010-12-14 10:35:00,39.47,39.54,39.4,39.49,58600.0,33.0893,33.148,33.0306,33.106,58600.0
2010-12-14 10:40:00,39.49,39.59,39.49,39.58,59000.0,33.106,33.1899,33.106,33.1815,59000.0
2010-12-14 10:45:00,39.59,39.62,39.59,39.6,53800.0,33.1899,33.215,33.1899,33.1983,53800.0
2010-12-14 10:50:00,39.6,39.72,39.6,39.64,64600.0,33.1983,33.2989,33.1983,33.2318,64600.0
2010-12-14 10:55:00,39.66,39.66,39.36,39.46,179200.0,33.2486,33.2486,32.9971,33.0809,179200.0
2010-12-14 11:00:00,39.45,39.52,39.42,39.5,62600.0,33.0725,33.1312,33.0474,33.1144,62600.0
2010-12-14 11:05:00,39.48,39.49,39.31,39.38,77800.0,33.0977,33.106,32.9551,33.0138,77800.0
2010-12-14 11:10:00,39.38,39.46,39.37,39.46,21000.0,33.0138,33.0809,33.0054,33.0809,21000.0
2010-12-14 11:15:00,39.46,39.52,39.38,39.38,48400.0,33.0809,33.1312,33.0138,33.0138,48400.0
2010-12-14 11:20:00,39.38,39.48,39.38,39.46,17600.0,33.0138,33.0977,33.0138,33.0809,17600.0
2010-12-14 11:25:00,39.47,39.51,39.47,39.49,16000.0,33.0893,33.1228,33.0893,33.106,16000.0
2010-12-14 11:30:00,39.49,39.51,39.48,39.51,13800.0,33.106,33.1228,33.0977,33.1228,13800.0
2010-12-14 11:35:00,39.51,39.52,39.46,39.48,14200.0,33.1228,33.1312,33.0809,33.0977,14200.0
2010-12-14 11:40:00,39.48,39.49,39.44,39.44,17800.0,33.0977,33.106,33.0641,33.0641,17800.0
2010-12-14 11:45:00,39.43,39.46,39.41,39.44,12800.0,33.0557,33.0809,33.039,33.0641,12800.0
2010-12-14 11:50:00,39.44,39.45,39.4,39.4,15400.0,33.0641,33.0725,33.0306,33.0306,15400.0
2010-12-14 11:55:00,39.4,39.41,39.4,39.4,7400.0,33.0306,33.039,33.0306,33.0306,7400.0
2010-12-14 12:00:00,39.4,39.42,39.4,39.41,18600.0,33.0306,33.0474,33.0306,33.039,18600.0
2010-12-14 12:05:00,39.41,39.46,39.4,39.45,22600.0,33.039,33.0809,33.0306,33.0725,22600.0
2010-12-14 12:10:00,39.45,39.58,39.45,39.57,27400.0,33.0725,33.1815,33.0725,33.1731,27400.0
2010-12-14 12:15:00,39.58,39.59,39.49,39.49,20600.0,33.1815,33.1899,33.106,33.106,20600.0
2010-12-14 12:20:00,39.49,39.49,39.43,39.46,25800.0,33.106,33.106,33.0557,33.0809,25800.0
2010-12-14 12:25:00,39.48,39.48,39.46,39.46,13600.0,33.0977,33.0977,33.0809,33.0809,13600.0
2010-12-14 12:30:00,39.47,39.48,39.43,39.44,14200.0,33.0893,33.0977,33.0557,33.0641,14200.0
2010-12-14 12:35:00,39.43,39.44,39.42,39.42,10800.0,33.0557,33.0641,33.0474,33.0474,10800.0
2010-12-14 12:40:00,39.43,39.47,39.43,39.43,14400.0,33.0557,33.0893,33.0557,33.0557,14400.0
2010-12-14 12:45:00,39.43,39.47,39.42,39.46,11200.0,33.0557,33.0893,33.0474,33.0809,11200.0
2010-12-14 12:50:00,39.46,39.52,39.46,39.51,11400.0,33.0809,33.1312,33.0809,33.1228,11400.0
2010-12-14 12:55:00,39.51,39.51,39.45,39.45,8400.0,33.1228,33.1228,33.0725,33.0725,8400.0
2010-12-14 13:00:00,39.44,39.44,39.43,39.43,10600.0,33.0641,33.0641,33.0557,33.0557,10600.0
2010-12-14 13:05:00,39.43,39.52,39.43,39.51,25200.0,33.0557,33.1312,33.0557,33.1228,25200.0
2010-12-14 13:10:00,39.51,39.52,39.46,39.46,10200.0,33.1228,33.1312,33.0809,33.0809,10200.0
2010-12-14 13:15:00,39.46,39.47,39.44,39.46,12800.0,33.0809,33.0893,33.0641,33.0809,12800.0
2010-12-14 13:20:00,39.46,39.46,39.43,39.44,7200.0,33.0809,33.0809,33.0557,33.0641,7200.0
2010-12-14 13:25:00,39.44,39.44,39.43,39.43,13400.0,33.0641,33.0641,33.0557,33.0557,13400.0
2010-12-14 13:30:00,39.44,39.45,39.43,39.44,8800.0,33.0641,33.0725,33.0557,33.0641,8800.0
2010-12-14 13:35:00,39.44,39.44,39.43,39.43,11000.0,33.0641,33.0641,33.0557,33.0557,11000.0
2010-12-14 13:40:00,39.43,39.45,39.41,39.45,20800.0,33.0557,33.0725,33.039,33.0725,20800.0
2010-12-14 13:45:00,39.45,39.45,39.44,39.45,6600.0,33.0725,33.0725,33.0641,33.0725,6600.0
2010-12-14 13:50:00,39.44,39.44,39.42,39.42,13200.0,33.0641,33.0641,33.0474,33.0474,13200.0
2010-12-14 13:55:00,39.42,39.43,39.42,39.42,14600.0,33.0474,33.0557,33.0474,33.0474,14600.0
2010-12-14 14:00:00,39.42,39.42,39.39,39.41,25800.0,33.0474,33.0474,33.0222,33.039,25800.0
2010-12-14 14:05:00,39.42,39.43,39.41,39.43,13000.0,33.0474,33.0557,33.039,33.0557,13000.0
2010-12-14 14:10:00,39.43,39.44,39.42,39.43,20600.0,33.0557,33.0641,33.0474,33.0557,20600.0
2010-12-14 14:15:00,39.42,39.49,39.41,39.49,33800.0,33.0474,33.106,33.039,33.106,33800.0
2010-12-14 14:20:00,39.49,39.54,39.49,39.49,18200.0,33.106,33.148,33.106,33.106,18200.0
2010-12-14 14:25:00,39.49,39.51,39.42,39.45,17400.0,33.106,33.1228,33.0474,33.0725,17400.0
2010-12-14 14:30:00,39.44,39.49,39.44,39.44,18200.0,33.0641,33.106,33.0641,33.0641,18200.0
2010-12-14 14:35:00,39.43,39.45,39.43,39.43,21400.0,33.0557,33.0725,33.0557,33.0557,21400.0
2010-12-14 14:40:00,39.43,39.45,39.41,39.42,46000.0,33.0557,33.0725,33.039,33.0474,46000.0
2010-12-14 14:45:00,39.41,39.46,39.38,39.43,24000.0,33.039,33.0809,33.0138,33.0557,24000.0
2010-12-14 14:50:00,39.44,39.46,39.43,39.44,19600.0,33.0641,33.0809,33.0557,33.0641,19600.0
2010-12-14 14:55:00,39.44,39.46,39.42,39.46,27200.0,33.0641,33.0809,33.0474,33.0809,27200.0
2010-12-14 15:00:00,39.46,39.47,39.42,39.43,25400.0,33.0809,33.0893,33.0474,33.0557,25400.0
2010-12-14 15:05:00,39.43,39.46,39.43,39.43,31000.0,33.0557,33.0809,33.0557,33.0557,31000.0
2010-12-14 15:10:00,39.44,39.46,39.41,39.43,51200.0,33.0641,33.0809,33.039,33.0557,51200.0
2010-12-14 15:15:00,39.44,39.45,39.42,39.43,45200.0,33.0641,33.0725,33.0474,33.0557,45200.0
2010-12-14 15:20:00,39.43,39.49,39.42,39.49,54400.0,33.0557,33.106,33.0474,33.106,54400.0
2010-12-14 15:25:00,39.48,39.53,39.47,39.48,53200.0,33.0977,33.1396,33.0893,33.0977,53200.0
2010-12-14 15:30:00,39.48,39.51,39.42,39.42,79000.0,33.0977,33.1228,33.0474,33.0474,79000.0
2010-12-14 15:35:00,39.42,39.48,39.38,39.47,120200.0,33.0474,33.0977,33.0138,33.0893,120200.0
2010-12-14 15:40:00,39.47,39.49,39.42,39.43,100200.0,33.0893,33.106,33.0474,33.0557,100200.0
2010-12-14 15:45:00,39.42,39.45,39.37,39.38,128000.0,33.0474,33.0725,33.0054,33.0138,128000.0
2010-12-14 15:50:00,39.39,39.46,39.38,39.42,87400.0,33.0222,33.0809,33.0138,33.0474,87400.0
2010-12-14 15:55:00,39.42,39.48,39.4,39.45,138200.0,33.0474,33.0977,33.0306,33.0725,138200.0
2010-12-15 09:30:00,39.32,39.43,39.29,39.41,24000.0,32.9635,33.0557,32.9384,33.039,24000.0
2010-12-15 09:35:00,39.42,39.45,39.35,39.35,7000.0,33.0474,33.0725,32.9887,32.9887,7000.0
2010-12-15 09:40:00,39.35,39.38,39.33,39.36,9200.0,32.9887,33.0138,32.9719,32.9971,9200.0
2010-12-15 09:45:00,39.35,39.38,39.17,39.2,81000.0,32.9887,33.0138,32.8378,32.8629,81000.0
2010-12-15 09:50:00,39.23,39.29,39.21,39.24,16200.0,32.8881,32.9384,32.8713,32.8965,16200.0
2010-12-15 09:55:00,39.25,39.27,39.18,39.26,19000.0,32.9048,32.9216,32.8462,32.9132,19000.0
2010-12-15 10:00:00,39.28,39.34,39.24,39.34,18800.0,32.93,32.9803,32.8965,32.9803,18800.0
2010-12-15 10:05:00,39.35,39.41,39.35,39.39,17400.0,32.9887,33.039,32.9887,33.0222,17400.0
2010-12-15 10:10:00,39.38,39.4,39.35,39.38,24000.0,33.0138,33.0306,32.9887,33.0138,24000.0
2010-12-15 10:15:00,39.35,39.38,39.32,39.33,13000.0,32.9887,33.0138,32.9635,32.9719,13000.0
2010-12-15 10:20:00,39.34,39.37,39.33,39.35,17200.0,32.9803,33.0054,32.9719,32.9887,17200.0
2010-12-15 10:25:00,39.35,39.47,39.34,39.47,31200.0,32.9887,33.0893,32.9803,33.0893,31200.0
2010-12-15 10:30:00,39.48,39.49,39.38,39.45,18000.0,33.0977,33.106,33.0138,33.0725,18000.0
2010-12-15 10:35:00,39.44,39.45,39.38,39.38,19000.0,33.0641,33.0725,33.0138,33.0138,19000.0
2010-12-15 10:40:00,39.36,39.43,39.35,39.4,17400.0,32.9971,33.0557,32.9887,33.0306,17400.0
2010-12-15 10:45:00,39.41,39.42,39.38,39.38,9400.0,33.039,33.0474,33.0138,33.0138,9400.0
2010-12-15 10:50:00,39.37,39.37,39.33,39.33,8000.0,33.0054,33.0054,32.9719,32.9719,8000.0
2010-12-15 10:55:00,39.33,39.37,39.33,39.37,12800.0,32.9719,33.0054,32.9719,33.0054,12800.0
2010-12-15 11:00:00,39.34,39.42,39.34,39.42,11800.0,32.9803,33.0474,32.9803,33.0474,11800.0
2010-12-15 11:05:00,39.41,39.43,39.41,39.42,6600.0,33.039,33.0557,33.039,33.0474,6600.0
2010-12-15 11:10:00,39.4,39.4,39.31,39.31,4600.0,33.0306,33.0306,32.9551,32.9551,4600.0
2010-12-15 11:15:00,39.3,39.34,39.24,39.34,9400.0,32.9468,32.9803,32.8965,32.9803,9400.0
2010-12-15 11:20:00,39.34,39.37,39.3,39.37,15600.0,32.9803,33.0054,32.9468,33.0054,15600.0
2010-12-15 11:25:00,39.32,39.33,39.3,39.31,4000.0,32.9635,32.9719,32.9468,32.9551,4000.0
2010-12-15 11:30:00,39.32,39.34,39.31,39.33,7400.0,32.9635,32.9803,32.9551,32.9719,7400.0
2010-12-15 11:35:00,39.32,39.37,39.32,39.35,9400.0,32.9635,33.0054,32.9635,32.9887,9400.0
2010-12-15 11:40:00,39.34,39.38,39.34,39.35,9800.0,32.9803,33.0138,32.9803,32.9887,9800.0
2010-12-15 11:45:00,39.35,39.35,39.32,39.33,10200.0,32.9887,32.9887,32.9635,32.9719,10200.0
2010-12-15 11:50:00,39.32,39.34,39.32,39.33,7600.0,32.9635,32.9803,32.9635,32.9719,7600.0
2010-12-15 11:55:00,39.34,39.37,39.34,39.34,10000.0,32.9803,33.0054,32.9803,32.9803,10000.0
2010-12-15 12:00:00,39.35,39.35,39.29,39.31,10200.0,32.9887,32.9887,32.9384,32.9551,10200.0
2010-12-15 12:05:00,39.31,39.32,39.31,39.31,2800.0,32.9551,32.9635,32.9551,32.9551,2800.0
2010-12-15 12:10:00,39.31,39.31,39.22,39.22,7600.0,32.9551,32.9551,32.8797,32.8797,7600.0
2010-12-15 12:15:00,39.23,39.24,39.21,39.23,5000.0,32.8881,32.8965,32.8713,32.8881,5000.0
2010-12-15 12:20:00,39.23,39.24,39.23,39.24,16200.0,32.8881,32.8965,32.8881,32.8965,16200.0
2010-12-15 12:25:00,39.24,39.31,39.24,39.3,7800.0,32.8965,32.9551,32.8965,32.9468,7800.0
2010-12-15 12:30:00,39.31,39.33,39.3,39.33,15200.0,32.9551,32.9719,32.9468,32.9719,15200.0
2010-12-15 12:35:00,39.32,39.35,39.31,39.33,19800.0,32.9635,32.9887,32.9551,32.9719,19800.0
2010-12-15 12:40:00,39.33,39.33,39.27,39.27,4400.0,32.9719,32.9719,32.9216,32.9216,4400.0
2010-12-15 12:45:00,39.26,39.28,39.23,39.26,16400.0,32.9132,32.93,32.8881,32.9132,16400.0
2010-12-15 12:50:00,39.24,39.24,39.23,39.24,21800.0,32.8965,32.8965,32.8881,32.8965,21800.0
2010-12-15 12:55:00,39.24,39.3,39.24,39.26,30200.0,32.8965,32.9468,32.8965,32.9132,30200.0
2010-12-15 13:00:00,39.27,39.27,39.23,39.27,13400.0,32.9216,32.9216,32.8881,32.9216,13400.0
2010-12-15 13:05:00,39.25,39.27,39.24,39.27,6800.0,32.9048,32.9216,32.8965,32.9216,6800.0
2010-12-15 13:10:00,39.26,39.27,39.24,39.25,6200.0,32.9132,32.9216,32.8965,32.9048,6200.0
2010-12-15 13:15:00,39.25,39.26,39.25,39.25,13600.0,32.9048,32.9132,32.9048,32.9048,13600.0
2010-12-15 13:20:00,39.25,39.27,39.25,39.25,3800.0,32.9048,32.9216,32.9048,32.9048,3800.0
2010-12-15 13:25:00,39.26,39.31,39.25,39.31,12400.0,32.9132,32.9551,32.9048,32.9551,12400.0
2010-12-15 13:30:00,39.3,39.3,39.27,39.27,7200.0,32.9468,32.9468,32.9216,32.9216,7200.0
2010-12-15 13:35:00,39.27,39.29,39.25,39.29,8600.0,32.9216,32.9384,32.9048,32.9384,8600.0
2010-12-15 13:40:00,39.29,39.29,39.27,39.27,11000.0,32.9384,32.9384,32.9216,32.9216,11000.0
2010-12-15 13:45:00,39.27,39.3,39.26,39.3,13200.0,32.9216,32.9468,32.9132,32.9468,13200.0
2010-12-15 13:50:00,39.3,39.3,39.28,39.3,3000.0,32.9468,32.9468,32.93,32.9468,3000.0
2010-12-15 13:55:00,39.3,39.31,39.29,39.3,8400.0,32.9468,32.9551,32.9384,32.9468,8400.0
2010-12-15 14:00:00,39.3,39.32,39.27,39.31,5800.0,32.9468,32.9635,32.9216,32.9551,5800.0
2010-12-15 14:05:00,39.29,39.29,39.25,39.27,11400.0,32.9384,32.9384,32.9048,32.9216,11400.0
2010-12-15 14:10:00,39.26,39.27,39.25,39.27,17600.0,32.9132,32.9216,32.9048,32.9216,17600.0
2010-12-15 14:15:00,39.27,39.28,39.25,39.25,19200.0,32.9216,32.93,32.9048,32.9048,19200.0
2010-12-15 14:20:00,39.25,39.26,39.25,39.25,13400.0,32.9048,32.9132,32.9048,32.9048,13400.0
2010-12-15 14:25:00,39.25,39.27,39.25,39.25,23400.0,32.9048,32.9216,32.9048,32.9048,23400.0
2010-12-15 14:30:00,39.25,39.28,39.24,39.28,49000.0,32.9048,32.93,32.8965,32.93,49000.0
2010-12-15 14:35:00,39.29,39.31,39.26,39.29,28600.0,32.9384,32.9551,32.9132,32.9384,28600.0
2010-12-15 14:40:00,39.3,39.33,39.26,39.29,18600.0,32.9468,32.9719,32.9132,32.9384,18600.0
2010-12-15 14:45:00,39.28,39.33,39.28,39.31,27800.0,32.93,32.9719,32.93,32.9551,27800.0
2010-12-15 14:50:00,39.31,39.31,39.25,39.29,26200.0,32.9551,32.9551,32.9048,32.9384,26200.0
2010-12-15 14:55:00,39.29,39.29,39.25,39.27,38200.0,32.9384,32.9384,32.9048,32.9216,38200.0
2010-12-15 15:00:00,39.3,39.33,39.28,39.29,63800.0,32.9468,32.9719,32.93,32.9384,63800.0
2010-12-15 15:05:00,39.29,39.3,39.26,39.26,27000.0,32.9384,32.9468,32.9132,32.9132,27000.0
2010-12-15 15:10:00,39.26,39.29,39.23,39.27,34800.0,32.9132,32.9384,32.8881,32.9216,34800.0
2010-12-15 15:15:00,39.27,39.28,39.25,39.25,17600.0,32.9216,32.93,32.9048,32.9048,17600.0
2010-12-15 15:20:00,39.25,39.3,39.24,39.3,25000.0,32.9048,32.9468,32.8965,32.9468,25000.0
2010-12-15 15:25:00,39.31,39.33,39.28,39.28,36000.0,32.9551,32.9719,32.93,32.93,36000.0
2010-12-15 15:30:00,39.28,39.29,39.24,39.27,46400.0,32.93,32.9384,32.8965,32.9216,46400.0
2010-12-15 15:35:00,39.28,39.31,39.26,39.28,41000.0,32.93,32.9551,32.9132,32.93,41000.0
2010-12-15 15:40:00,39.28,39.3,39.25,39.27,29200.0,32.93,32.9468,32.9048,32.9216,29200.0
2010-12-15 15:45:00,39.26,39.26,39.19,39.22,39800.0,32.9132,32.9132,32.8545,32.8797,39800.0
2010-12-15 15:50:00,39.22,39.24,39.16,39.19,37800.0,32.8797,32.8965,32.8294,32.8545,37800.0
2010-12-15 15:55:00,39.2,39.24,39.13,39.22,92400.0,32.8629,32.8965,32.8042,32.8797,92400.0
2010-12-16 09:30:00,39.24,39.27,39.19,39.21,14400.0,32.8965,32.9216,32.8545,32.8713,14400.0
2010-12-16 09:35:00,39.17,39.18,39.1,39.16,8600.0,32.8378,32.8462,32.7791,32.8294,8600.0
2010-12-16 09:40:00,39.1,39.15,39.1,39.14,7600.0,32.7791,32.821,32.7791,32.8126,7600.0
2010-12-16 09:45:00,39.15,39.17,39.1,39.1,5000.0,32.821,32.8378,32.7791,32.7791,5000.0
2010-12-16 09:50:00,39.1,39.11,38.99,38.99,21600.0,32.7791,32.7875,32.6869,32.6869,21600.0
2010-12-16 09:55:00,38.99,38.99,38.83,38.83,19600.0,32.6869,32.6869,32.5527,32.5527,19600.0
2010-12-16 10:00:00,38.83,38.94,38.82,38.92,36400.0,32.5527,32.645,32.5444,32.6282,36400.0
2010-12-16 10:05:00,38.94,38.94,38.87,38.92,79000.0,32.645,32.645,32.5863,32.6282,79000.0
2010-12-16 10:10:00,38.93,39.01,38.92,39.01,4800.0,32.6366,32.7036,32.6282,32.7036,4800.0
2010-12-16 10:15:00,38.99,39.0,38.92,38.92,36200.0,32.6869,32.6953,32.6282,32.6282,36200.0
2010-12-16 10:20:00,38.93,39.02,38.93,39.0,5600.0,32.6366,32.712,32.6366,32.6953,5600.0
2010-12-16 10:25:00,39.0,39.02,38.98,39.02,12000.0,32.6953,32.712,32.6785,32.712,12000.0
2010-12-16 10:30:00,39.01,39.02,38.98,38.99,7600.0,32.7036,32.712,32.6785,32.6869,7600.0
2010-12-16 10:35:00,38.98,38.99,38.96,38.98,15000.0,32.6785,32.6869,32.6617,32.6785,15000.0
2010-12-16 10:40:00,38.99,38.99,38.96,38.99,19000.0,32.6869,32.6869,32.6617,32.6869,19000.0
2010-12-16 10:45:00,38.99,39.02,38.99,39.02,6200.0,32.6869,32.712,32.6869,32.712,6200.0
2010-12-16 10:50:00,39.02,39.02,38.93,38.95,31600.0,32.712,32.712,32.6366,32.6533,31600.0
2010-12-16 10:55:00,38.95,39.01,38.95,38.99,17000.0,32.6533,32.7036,32.6533,32.6869,17000.0
2010-12-16 11:00:00,39.0,39.02,38.98,38.99,7800.0,32.6953,32.712,32.6785,32.6869,7800.0
2010-12-16 11:05:00,38.99,38.99,38.97,38.97,2600.0,32.6869,32.6869,32.6701,32.6701,2600.0
2010-12-16 11:10:00,38.98,39.06,38.98,39.04,16200.0,32.6785,32.7456,32.6785,32.7288,16200.0
2010-12-16 11:15:00,39.06,39.09,39.05,39.07,15200.0,32.7456,32.7707,32.7372,32.7539,15200.0
2010-12-16 11:20:00,39.08,39.08,39.0,39.0,14000.0,32.7623,32.7623,32.6953,32.6953,14000.0
2010-12-16 11:25:00,39.02,39.1,39.02,39.1,11000.0,32.712,32.7791,32.712,32.7791,11000.0
2010-12-16 11:30:00,39.1,39.17,39.1,39.13,25000.0,32.7791,32.8378,32.7791,32.8042,25000.0
2010-12-16 11:35:00,39.13,39.14,39.1,39.1,6200.0,32.8042,32.8126,32.7791,32.7791,6200.0
2010-12-16 11:40:00,39.11,39.13,39.1,39.11,4200.0,32.7875,32.8042,32.7791,32.7875,4200.0
2010-12-16 11:45:00,39.13,39.13,39.07,39.07,21000.0,32.8042,32.8042,32.7539,32.7539,21000.0
2010-12-16 11:50:00,39.07,39.1,39.07,39.09,7000.0,32.7539,32.7791,32.7539,32.7707,7000.0
2010-12-16 11:55:00,39.07,39.15,39.07,39.14,12800.0,32.7539,32.821,32.7539,32.8126,12800.0
2010-12-16 12:00:00,39.13,39.13,39.06,39.07,9600.0,32.8042,32.8042,32.7456,32.7539,9600.0
2010-12-16 12:05:00,39.09,39.1,39.06,39.06,4200.0,32.7707,32.7791,32.7456,32.7456,4200.0
2010-12-16 12:10:00,39.08,39.08,39.04,39.04,3800.0,32.7623,32.7623,32.7288,32.7288,3800.0
2010-12-16 12:15:00,39.04,39.05,39.02,39.02,5200.0,32.7288,32.7372,32.712,32.712,5200.0
2010-12-16 12:20:00,39.04,39.04,39.01,39.01,6600.0,32.7288,32.7288,32.7036,32.7036,6600.0
2010-12-16 12:25:00,39.03,39.03,39.0,39.0,4000.0,32.7204,32.7204,32.6953,32.6953,4000.0
2010-12-16 12:30:00,39.03,39.03,39.01,39.01,3800.0,32.7204,32.7204,32.7036,32.7036,3800.0
2010-12-16 12:35:00,39.02,39.02,39.0,39.0,5000.0,32.712,32.712,32.6953,32.6953,5000.0
2010-12-16 12:40:00,39.01,39.03,39.0,39.01,5800.0,32.7036,32.7204,32.6953,32.7036,5800.0
2010-12-16 12:45:00,39.03,39.06,39.03,39.06,4800.0,32.7204,32.7456,32.7204,32.7456,4800.0
2010-12-16 12:50:00,39.06,39.11,39.04,39.11,8000.0,32.7456,32.7875,32.7288,32.7875,8000.0
2010-12-16 12:55:00,39.12,39.12,39.08,39.08,4800.0,32.7959,32.7959,32.7623,32.7623,4800.0
2010-12-16 13:00:00,39.08,39.08,39.07,39.08,4600.0,32.7623,32.7623,32.7539,32.7623,4600.0
2010-12-16 13:05:00,39.09,39.09,39.04,39.04,5400.0,32.7707,32.7707,32.7288,32.7288,5400.0
2010-12-16 13:10:00,39.04,39.07,39.04,39.04,11400.0,32.7288,32.7539,32.7288,32.7288,11400.0
2010-12-16 13:15:00,39.05,39.06,39.01,39.01,12600.0,32.7372,32.7456,32.7036,32.7036,12600.0
2010-12-16 13:20:00,39.02,39.05,39.02,39.05,5800.0,32.712,32.7372,32.712,32.7372,5800.0
2010-12-16 13:25:00,39.05,39.05,39.01,39.01,4600.0,32.7372,32.7372,32.7036,32.7036,4600.0
2010-12-16 13:30:00,39.02,39.03,39.0,39.0,6800.0,32.712,32.7204,32.6953,32.6953,6800.0
2010-12-16 13:35:00,39.01,39.02,39.0,39.02,4400.0,32.7036,32.712,32.6953,32.712,4400.0
2010-12-16 13:40:00,39.02,39.05,39.02,39.05,8000.0,32.712,32.7372,32.712,32.7372,8000.0
2010-12-16 13:45:00,39.05,39.09,39.04,39.09,5600.0,32.7372,32.7707,32.7288,32.7707,5600.0
2010-12-16 13:50:00,39.1,39.1,39.06,39.07,8000.0,32.7791,32.7791,32.7456,32.7539,8000.0
2010-12-16 13:55:00,39.08,39.08,39.06,39.08,27600.0,32.7623,32.7623,32.7456,32.7623,27600.0
2010-12-16 14:00:00,39.08,39.13,39.08,39.13,8600.0,32.7623,32.8042,32.7623,32.8042,8600.0
2010-12-16 14:05:00,39.14,39.15,39.1,39.1,16000.0,32.8126,32.821,32.7791,32.7791,16000.0
2010-12-16 14:10:00,39.1,39.1,39.08,39.08,7600.0,32.7791,32.7791,32.7623,32.7623,7600.0
2010-12-16 14:15:00,39.07,39.08,39.05,39.06,7800.0,32.7539,32.7623,32.7372,32.7456,7800.0
2010-12-16 14:20:00,39.05,39.06,39.04,39.04,10400.0,32.7372,32.7456,32.7288,32.7288,10400.0
2010-12-16 14:25:00,39.04,39.05,39.02,39.02,23200.0,32.7288,32.7372,32.712,32.712,23200.0
2010-12-16 14:30:00,39.02,39.02,38.99,39.0,35000.0,32.712,32.712,32.6869,32.6953,35000.0
2010-12-16 14:35:00,39.01,39.05,38.99,39.05,14400.0,32.7036,32.7372,32.6869,32.7372,14400.0
2010-12-16 14:40:00,39.05,39.05,39.01,39.01,11400.0,32.7372,32.7372,32.7036,32.7036,11400.0
2010-12-16 14:45:00,39.01,39.05,39.01,39.05,6600.0,32.7036,32.7372,32.7036,32.7372,6600.0
2010-12-16 14:50:00,39.05,39.05,39.0,39.01,9400.0,32.7372,32.7372,32.6953,32.7036,9400.0
2010-12-16 14:55:00,39.01,39.03,39.01,39.02,10000.0,32.7036,32.7204,32.7036,32.712,10000.0
2010-12-16 15:00:00,39.02,39.11,39.02,39.1,18400.0,32.712,32.7875,32.712,32.7791,18400.0
2010-12-16 15:05:00,39.1,39.12,39.1,39.12,11600.0,32.7791,32.7959,32.7791,32.7959,11600.0
2010-12-16 15:10:00,39.1,39.12,39.09,39.09,9200.0,32.7791,32.7959,32.7707,32.7707,9200.0
2010-12-16 15:15:00,39.1,39.11,39.07,39.07,15000.0,32.7791,32.7875,32.7539,32.7539,15000.0
2010-12-16 15:20:00,39.06,39.08,39.03,39.04,14400.0,32.7456,32.7623,32.7204,32.7288,14400.0
2010-12-16 15:25:00,39.02,39.07,39.02,39.06,14000.0,32.712,32.7539,32.712,32.7456,14000.0
2010-12-16 15:30:00,39.06,39.1,39.06,39.1,26200.0,32.7456,32.7791,32.7456,32.7791,26200.0
2010-12-16 15:35:00,39.1,39.16,39.1,39.15,17400.0,32.7791,32.8294,32.7791,32.821,17400.0
2010-12-16 15:40:00,39.15,39.16,39.08,39.1,37600.0,32.821,32.8294,32.7623,32.7791,37600.0
2010-12-16 15:45:00,39.1,39.11,39.09,39.1,20800.0,32.7791,32.7875,32.7707,32.7791,20800.0
2010-12-16 15:50:00,39.1,39.13,39.07,39.13,35400.0,32.7791,32.8042,32.7539,32.8042,35400.0
2010-12-16 15:55:00,39.13,39.18,39.1,39.15,60200.0,32.8042,32.8462,32.7791,32.821,60200.0
2010-12-17 09:30:00,39.09,39.48,39.09,39.38,285400.0,32.7707,33.0977,32.7707,33.0138,285400.0
2010-12-17 09:35:00,39.37,39.37,39.25,39.31,12200.0,33.0054,33.0054,32.9048,32.9551,12200.0
2010-12-17 09:40:00,39.3,39.35,39.18,39.18,23600.0,32.9468,32.9887,32.8462,32.8462,23600.0
2010-12-17 09:45:00,39.19,39.29,39.19,39.22,17600.0,32.8545,32.9384,32.8545,32.8797,17600.0
2010-12-17 09:50:00,39.21,39.26,39.21,39.22,5000.0,32.8713,32.9132,32.8713,32.8797,5000.0
2010-12-17 09:55:00,39.26,39.26,39.15,39.15,16800.0,32.9132,32.9132,32.821,32.821,16800.0
2010-12-17 10:00:00,39.18,39.18,39.07,39.12,15200.0,32.8462,32.8462,32.7539,32.7959,15200.0
2010-12-17 10:05:00,39.13,39.19,39.12,39.18,11000.0,32.8042,32.8545,32.7959,32.8462,11000.0
2010-12-17 10:10:00,39.18,39.27,39.18,39.27,5400.0,32.8462,32.9216,32.8462,32.9216,5400.0
2010-12-17 10:15:00,39.27,39.3,39.23,39.23,10800.0,32.9216,32.9468,32.8881,32.8881,10800.0
2010-12-17 10:20:00,39.22,39.27,39.22,39.27,9600.0,32.8797,32.9216,32.8797,32.9216,9600.0
2010-12-17 10:25:00,39.27,39.31,39.2,39.2,13200.0,32.9216,32.9551,32.8629,32.8629,13200.0
2010-12-17 10:30:00,39.2,39.25,39.18,39.2,29400.0,32.8629,32.9048,32.8462,32.8629,29400.0
2010-12-17 10:35:00,39.19,39.24,39.16,39.23,13200.0,32.8545,32.8965,32.8294,32.8881,13200.0
2010-12-17 10:40:00,39.23,39.27,39.22,39.23,17800.0,32.8881,32.9216,32.8797,32.8881,17800.0
2010-12-17 10:45:00,39.23,39.23,39.18,39.21,13000.0,32.8881,32.8881,32.8462,32.8713,13000.0
2010-12-17 10:50:00,39.21,39.28,39.2,39.27,14000.0,32.8713,32.93,32.8629,32.9216,14000.0
2010-12-17 10:55:00,39.27,39.31,39.25,39.31,10000.0,32.9216,32.9551,32.9048,32.9551,10000.0
2010-12-17 11:00:00,39.3,39.37,39.28,39.35,26200.0,32.9468,33.0054,32.93,32.9887,26200.0
2010-12-17 11:05:00,39.37,39.43,39.37,39.43,31400.0,33.0054,33.0557,33.0054,33.0557,31400.0
2010-12-17 11:10:00,39.43,39.47,39.43,39.47,11400.0,33.0557,33.0893,33.0557,33.0893,11400.0
2010-12-17 11:15:00,39.48,39.54,39.47,39.53,38200.0,33.0977,33.148,33.0893,33.1396,38200.0
2010-12-17 11:20:00,39.54,39.59,39.52,39.57,26400.0,33.148,33.1899,33.1312,33.1731,26400.0
2010-12-17 11:25:00,39.56,39.57,39.52,39.52,13600.0,33.1647,33.1731,33.1312,33.1312,13600.0
2010-12-17 11:30:00,39.52,39.59,39.52,39.56,16200.0,33.1312,33.1899,33.1312,33.1647,16200.0
2010-12-17 11:35:00,39.55,39.58,39.55,39.56,8200.0,33.1563,33.1815,33.1563,33.1647,8200.0
2010-12-17 11:40:00,39.58,39.59,39.55,39.56,6200.0,33.1815,33.1899,33.1563,33.1647,6200.0
2010-12-17 11:45:00,39.53,39.55,39.5,39.51,6000.0,33.1396,33.1563,33.1144,33.1228,6000.0
2010-12-17 11:50:00,39.52,39.53,39.51,39.52,10600.0,33.1312,33.1396,33.1228,33.1312,10600.0
2010-12-17 11:55:00,39.52,39.56,39.5,39.56,10600.0,33.1312,33.1647,33.1144,33.1647,10600.0
2010-12-17 12:00:00,39.56,39.57,39.52,39.55,8400.0,33.1647,33.1731,33.1312,33.1563,8400.0
2010-12-17 12:05:00,39.55,39.55,39.52,39.52,7800.0,33.1563,33.1563,33.1312,33.1312,7800.0
2010-12-17 12:10:00,39.52,39.52,39.5,39.52,6000.0,33.1312,33.1312,33.1144,33.1312,6000.0
2010-12-17 12:15:00,39.52,39.57,39.52,39.55,9200.0,33.1312,33.1731,33.1312,33.1563,9200.0
2010-12-17 12:20:00,39.55,39.55,39.52,39.52,5400.0,33.1563,33.1563,33.1312,33.1312,5400.0
2010-12-17 12:25:00,39.54,39.56,39.52,39.56,7800.0,33.148,33.1647,33.1312,33.1647,7800.0
2010-12-17 12:30:00,39.56,39.59,39.56,39.56,5200.0,33.1647,33.1899,33.1647,33.1647,5200.0
2010-12-17 12:35:00,39.56,39.56,39.52,39.52,6000.0,33.1647,33.1647,33.1312,33.1312,6000.0
2010-12-17 12:40:00,39.52,39.53,39.52,39.52,4400.0,33.1312,33.1396,33.1312,33.1312,4400.0
2010-12-17 12:45:00,39.52,39.52,39.5,39.5,5400.0,33.1312,33.1312,33.1144,33.1144,5400.0
2010-12-17 12:50:00,39.5,39.52,39.5,39.52,5200.0,33.1144,33.1312,33.1144,33.1312,5200.0
2010-12-17 12:55:00,39.52,39.56,39.52,39.55,5200.0,33.1312,33.1647,33.1312,33.1563,5200.0
2010-12-17 13:00:00,39.55,39.55,39.54,39.54,9200.0,33.1563,33.1563,33.148,33.148,9200.0
2010-12-17 13:05:00,39.54,39.56,39.52,39.56,7600.0,33.148,33.1647,33.1312,33.1647,7600.0
2010-12-17 13:10:00,39.56,39.6,39.56,39.6,5400.0,33.1647,33.1983,33.1647,33.1983,5400.0
2010-12-17 13:15:00,39.6,39.63,39.58,39.63,20000.0,33.1983,33.2234,33.1815,33.2234,20000.0
2010-12-17 13:20:00,39.64,39.65,39.63,39.65,12400.0,33.2318,33.2402,33.2234,33.2402,12400.0
2010-12-17 13:25:00,39.65,39.65,39.64,39.65,12000.0,33.2402,33.2402,33.2318,33.2402,12000.0
2010-12-17 13:30:00,39.65,39.66,39.64,39.66,9000.0,33.2402,33.2486,33.2318,33.2486,9000.0
2010-12-17 13:35:00,39.66,39.66,39.64,39.65,5600.0,33.2486,33.2486,33.2318,33.2402,5600.0
2010-12-17 13:40:00,39.64,39.65,39.62,39.63,10000.0,33.2318,33.2402,33.215,33.2234,10000.0
2010-12-17 13:45:00,39.63,39.68,39.63,39.67,8600.0,33.2234,33.2653,33.2234,33.2569,8600.0
2010-12-17 13:50:00,39.67,39.68,39.66,39.68,16400.0,33.2569,33.2653,33.2486,33.2653,16400.0
2010-12-17 13:55:00,39.68,39.68,39.66,39.66,10400.0,33.2653,33.2653,33.2486,33.2486,10400.0
2010-12-17 14:00:00,39.66,39.67,39.66,39.67,13000.0,33.2486,33.2569,33.2486,33.2569,13000.0
2010-12-17 14:05:00,39.66,39.68,39.65,39.68,8600.0,33.2486,33.2653,33.2402,33.2653,8600.0
2010-12-17 14:10:00,39.67,39.7,39.64,39.64,26400.0,33.2569,33.2821,33.2318,33.2318,26400.0
2010-12-17 14:15:00,39.63,39.64,39.59,39.6,10400.0,33.2234,33.2318,33.1899,33.1983,10400.0
2010-12-17 14:20:00,39.6,39.63,39.57,39.58,20600.0,33.1983,33.2234,33.1731,33.1815,20600.0
2010-12-17 14:25:00,39.57,39.62,39.55,39.59,34800.0,33.1731,33.215,33.1563,33.1899,34800.0
2010-12-17 14:30:00,39.6,39.6,39.55,39.57,12800.0,33.1983,33.1983,33.1563,33.1731,12800.0
2010-12-17 14:35:00,39.57,39.57,39.56,39.56,14000.0,33.1731,33.1731,33.1647,33.1647,14000.0
2010-12-17 14:40:00,39.56,39.62,39.56,39.61,15000.0,33.1647,33.215,33.1647,33.2066,15000.0
2010-12-17 14:45:00,39.61,39.63,39.6,39.63,14000.0,33.2066,33.2234,33.1983,33.2234,14000.0
2010-12-17 14:50:00,39.63,39.63,39.6,39.61,12000.0,33.2234,33.2234,33.1983,33.2066,12000.0
2010-12-17 14:55:00,39.61,39.7,39.61,39.68,66200.0,33.2066,33.2821,33.2066,33.2653,66200.0
2010-12-17 15:00:00,39.68,39.7,39.67,39.68,25200.0,33.2653,33.2821,33.2569,33.2653,25200.0
2010-12-17 15:05:00,39.68,39.7,39.67,39.69,21000.0,33.2653,33.2821,33.2569,33.2737,21000.0
2010-12-17 15:10:00,39.69,39.69,39.65,39.68,21000.0,33.2737,33.2737,33.2402,33.2653,21000.0
2010-12-17 15:15:00,39.67,39.69,39.64,39.65,24200.0,33.2569,33.2737,33.2318,33.2402,24200.0
2010-12-17 15:20:00,39.65,39.67,39.65,39.67,29800.0,33.2402,33.2569,33.2402,33.2569,29800.0
2010-12-17 15:25:00,39.69,39.7,39.67,39.68,33000.0,33.2737,33.2821,33.2569,33.2653,33000.0
2010-12-17 15:30:00,39.67,39.68,39.67,39.68,30200.0,33.2569,33.2653,33.2569,33.2653,30200.0
2010-12-17 15:35:00,39.67,39.7,39.62,39.62,33800.0,33.2569,33.2821,33.215,33.215,33800.0
2010-12-17 15:40:00,39.62,39.68,39.6,39.67,38200.0,33.215,33.2653,33.1983,33.2569,38200.0
2010-12-17 15:45:00,39.66,39.67,39.65,39.66,42400.0,33.2486,33.2569,33.2402,33.2486,42400.0
2010-12-17 15:50:00,39.66,39.67,39.63,39.63,49800.0,33.2486,33.2569,33.2234,33.2234,49800.0
2010-12-17 15:55:00,39.63,39.72,39.63,39.67,80600.0,33.2234,33.2989,33.2234,33.2569,80600.0
2010-12-20 09:30:00,39.65,39.75,39.59,39.59,23600.0,33.2402,33.324,33.1899,33.1899,23600.0
2010-12-20 09:35:00,39.59,39.67,39.58,39.67,7200.0,33.1899,33.2569,33.1815,33.2569,7200.0
2010-12-20 09:40:00,39.65,39.7,39.61,39.7,9600.0,33.2402,33.2821,33.2066,33.2821,9600.0
2010-12-20 09:45:00,39.69,39.69,39.62,39.68,12800.0,33.2737,33.2737,33.215,33.2653,12800.0
2010-12-20 09:50:00,39.68,39.71,39.63,39.63,7200.0,33.2653,33.2905,33.2234,33.2234,7200.0
2010-12-20 09:55:00,39.63,39.65,39.5,39.5,8200.0,33.2234,33.2402,33.1144,33.1144,8200.0
2010-12-20 10:00:00,39.52,39.58,39.52,39.56,8000.0,33.1312,33.1815,33.1312,33.1647,8000.0
2010-12-20 10:05:00,39.57,39.59,39.53,39.55,5200.0,33.1731,33.1899,33.1396,33.1563,5200.0
2010-12-20 10:10:00,39.56,39.57,39.37,39.41,14200.0,33.1647,33.1731,33.0054,33.039,14200.0
2010-12-20 10:15:00,39.4,39.42,39.38,39.41,5800.0,33.0306,33.0474,33.0138,33.039,5800.0
2010-12-20 10:20:00,39.4,39.42,39.37,39.41,5400.0,33.0306,33.0474,33.0054,33.039,5400.0
2010-12-20 10:25:00,39.44,39.44,39.35,39.37,5200.0,33.0641,33.0641,32.9887,33.0054,5200.0
2010-12-20 10:30:00,39.36,39.39,39.34,39.37,6400.0,32.9971,33.0222,32.9803,33.0054,6400.0
2010-12-20 10:35:00,39.38,39.39,39.34,39.37,9400.0,33.0138,33.0222,32.9803,33.0054,9400.0
2010-12-20 10:40:00,39.37,39.4,39.34,39.38,6000.0,33.0054,33.0306,32.9803,33.0138,6000.0
2010-12-20 10:45:00,39.39,39.44,39.39,39.44,3000.0,33.0222,33.0641,33.0222,33.0641,3000.0
2010-12-20 10:50:00,39.43,39.43,39.37,39.37,9400.0,33.0557,33.0557,33.0054,33.0054,9400.0
2010-12-20 10:55:00,39.38,39.38,39.35,39.36,4600.0,33.0138,33.0138,32.9887,32.9971,4600.0
2010-12-20 11:00:00,39.36,39.41,39.35,39.39,8000.0,32.9971,33.039,32.9887,33.0222,8000.0
2010-12-20 11:05:00,39.39,39.41,39.35,39.37,12200.0,33.0222,33.039,32.9887,33.0054,12200.0
2010-12-20 11:10:00,39.37,39.38,39.36,39.38,5400.0,33.0054,33.0138,32.9971,33.0138,5400.0
2010-12-20 11:15:00,39.38,39.41,39.33,39.35,8400.0,33.0138,33.039,32.9719,32.9887,8400.0
2010-12-20 11:20:00,39.35,39.35,39.24,39.3,57200.0,32.9887,32.9887,32.8965,32.9468,57200.0
2010-12-20 11:25:00,39.31,39.34,39.3,39.33,10600.0,32.9551,32.9803,32.9468,32.9719,10600.0
2010-12-20 11:30:00,39.33,39.34,39.31,39.34,5800.0,32.9719,32.9803,32.9551,32.9803,5800.0
2010-12-20 11:35:00,39.34,39.36,39.32,39.32,6800.0,32.9803,32.9971,32.9635,32.9635,6800.0
2010-12-20 11:40:00,39.32,39.34,39.3,39.32,9000.0,32.9635,32.9803,32.9468,32.9635,9000.0
2010-12-20 11:45:00,39.33,39.36,39.33,39.36,4200.0,32.9719,32.9971,32.9719,32.9971,4200.0
2010-12-20 11:50:00,39.36,39.37,39.33,39.35,8400.0,32.9971,33.0054,32.9719,32.9887,8400.0
2010-12-20 11:55:00,39.35,39.37,39.35,39.35,4200.0,32.9887,33.0054,32.9887,32.9887,4200.0
2010-12-20 12:00:00,39.37,39.38,39.37,39.38,8800.0,33.0054,33.0138,33.0054,33.0138,8800.0
2010-12-20 12:05:00,39.38,39.41,39.37,39.38,12000.0,33.0138,33.039,33.0054,33.0138,12000.0
2010-12-20 12:10:00,39.39,39.43,39.38,39.43,23800.0,33.0222,33.0557,33.0138,33.0557,23800.0
2010-12-20 12:15:00,39.43,39.45,39.43,39.45,5600.0,33.0557,33.0725,33.0557,33.0725,5600.0
2010-12-20 12:20:00,39.45,39.45,39.42,39.45,5600.0,33.0725,33.0725,33.0474,33.0725,5600.0
2010-12-20 12:25:00,39.45,39.46,39.43,39.44,12200.0,33.0725,33.0809,33.0557,33.0641,12200.0
2010-12-20 12:30:00,39.45,39.46,39.41,39.45,7400.0,33.0725,33.0809,33.039,33.0725,7400.0
2010-12-20 12:35:00,39.45,39.47,39.45,39.46,8200.0,33.0725,33.0893,33.0725,33.0809,8200.0
2010-12-20 12:40:00,39.45,39.49,39.45,39.49,26600.0,33.0725,33.106,33.0725,33.106,26600.0
2010-12-20 12:45:00,39.49,39.51,39.48,39.48,18000.0,33.106,33.1228,33.0977,33.0977,18000.0
2010-12-20 12:50:00,39.48,39.52,39.48,39.51,8400.0,33.0977,33.1312,33.0977,33.1228,8400.0
2010-12-20 12:55:00,39.51,39.51,39.49,39.51,5400.0,33.1228,33.1228,33.106,33.1228,5400.0
2010-12-20 13:00:00,39.51,39.51,39.48,39.49,17600.0,33.1228,33.1228,33.0977,33.106,17600.0
2010-12-20 13:05:00,39.49,39.52,39.49,39.51,11200.0,33.106,33.1312,33.106,33.1228,11200.0
2010-12-20 13:10:00,39.51,39.53,39.51,39.52,10000.0,33.1228,33.1396,33.1228,33.1312,10000.0
2010-12-20 13:15:00,39.51,39.51,39.48,39.49,13200.0,33.1228,33.1228,33.0977,33.106,13200.0
2010-12-20 13:20:00,39.49,39.49,39.43,39.47,36600.0,33.106,33.106,33.0557,33.0893,36600.0
2010-12-20 13:25:00,39.46,39.47,39.41,39.42,7600.0,33.0809,33.0893,33.039,33.0474,7600.0
2010-12-20 13:30:00,39.44,39.47,39.43,39.46,6000.0,33.0641,33.0893,33.0557,33.0809,6000.0
2010-12-20 13:35:00,39.46,39.46,39.45,39.45,2600.0,33.0809,33.0809,33.0725,33.0725,2600.0
2010-12-20 13:40:00,39.45,39.48,39.45,39.47,6200.0,33.0725,33.0977,33.0725,33.0893,6200.0
2010-12-20 13:45:00,39.48,39.48,39.47,39.47,2400.0,33.0977,33.0977,33.0893,33.0893,2400.0
2010-12-20 13:50:00,39.46,39.46,39.41,39.41,7800.0,33.0809,33.0809,33.039,33.039,7800.0
2010-12-20 13:55:00,39.41,39.42,39.38,39.4,35600.0,33.039,33.0474,33.0138,33.0306,35600.0
2010-12-20 14:00:00,39.4,39.49,39.4,39.49,21400.0,33.0306,33.106,33.0306,33.106,21400.0
2010-12-20 14:05:00,39.49,39.49,39.45,39.49,8400.0,33.106,33.106,33.0725,33.106,8400.0
2010-12-20 14:10:00,39.49,39.52,39.49,39.52,9400.0,33.106,33.1312,33.106,33.1312,9400.0
2010-12-20 14:15:00,39.52,39.52,39.49,39.52,12200.0,33.1312,33.1312,33.106,33.1312,12200.0
2010-12-20 14:20:00,39.52,39.54,39.52,39.52,10800.0,33.1312,33.148,33.1312,33.1312,10800.0
2010-12-20 14:25:00,39.52,39.56,39.51,39.51,14800.0,33.1312,33.1647,33.1228,33.1228,14800.0
2010-12-20 14:30:00,39.52,39.52,39.5,39.51,9800.0,33.1312,33.1312,33.1144,33.1228,9800.0
2010-12-20 14:35:00,39.51,39.52,39.49,39.51,14400.0,33.1228,33.1312,33.106,33.1228,14400.0
2010-12-20 14:40:00,39.51,39.53,39.51,39.53,4800.0,33.1228,33.1396,33.1228,33.1396,4800.0
2010-12-20 14:45:00,39.53,39.53,39.5,39.5,7400.0,33.1396,33.1396,33.1144,33.1144,7400.0
2010-12-20 14:50:00,39.51,39.56,39.51,39.56,11600.0,33.1228,33.1647,33.1228,33.1647,11600.0
2010-12-20 14:55:00,39.56,39.57,39.54,39.56,6200.0,33.1647,33.1731,33.148,33.1647,6200.0
2010-12-20 15:00:00,39.57,39.58,39.56,39.57,13200.0,33.1731,33.1815,33.1647,33.1731,13200.0
2010-12-20 15:05:00,39.57,39.57,39.52,39.53,13800.0,33.1731,33.1731,33.1312,33.1396,13800.0
2010-12-20 15:10:00,39.52,39.54,39.51,39.54,7600.0,33.1312,33.148,33.1228,33.148,7600.0
2010-12-20 15:15:00,39.53,39.55,39.5,39.5,9200.0,33.1396,33.1563,33.1144,33.1144,9200.0
2010-12-20 15:20:00,39.51,39.55,39.51,39.54,15000.0,33.1228,33.1563,33.1228,33.148,15000.0
2010-12-20 15:25:00,39.54,39.55,39.52,39.52,13200.0,33.148,33.1563,33.1312,33.1312,13200.0
2010-12-20 15:30:00,39.52,39.57,39.51,39.55,19200.0,33.1312,33.1731,33.1228,33.1563,19200.0
2010-12-20 15:35:00,39.55,39.59,39.55,39.57,19000.0,33.1563,33.1899,33.1563,33.1731,19000.0
2010-12-20 15:40:00,39.56,39.58,39.51,39.54,30000.0,33.1647,33.1815,33.1228,33.148,30000.0
2010-12-20 15:45:00,39.54,39.54,39.48,39.48,84800.0,33.148,33.148,33.0977,33.0977,84800.0
2010-12-20 15:50:00,39.48,39.51,39.45,39.45,52600.0,33.0977,33.1228,33.0725,33.0725,52600.0
2010-12-20 15:55:00,39.46,39.55,39.46,39.53,179600.0,33.0809,33.1563,33.0809,33.1396,179600.0
2010-12-21 09:30:00,39.79,40.06,39.76,39.88,68800.0,33.3575,33.5839,33.3324,33.433,68800.0
2010-12-21 09:35:00,39.9,39.97,39.88,39.92,25800.0,33.4498,33.5084,33.433,33.4665,25800.0
2010-12-21 09:40:00,39.88,39.91,39.87,39.88,22800.0,33.433,33.4581,33.4246,33.433,22800.0
2010-12-21 09:45:00,39.88,39.92,39.88,39.91,16600.0,33.433,33.4665,33.433,33.4581,16600.0
2010-12-21 09:50:00,39.91,39.95,39.89,39.91,24600.0,33.4581,33.4917,33.4414,33.4581,24600.0
2010-12-21 09:55:00,39.89,39.91,39.87,39.87,30000.0,33.4414,33.4581,33.4246,33.4246,30000.0
2010-12-21 10:00:00,39.87,39.89,39.82,39.85,22200.0,33.4246,33.4414,33.3827,33.4078,22200.0
2010-12-21 10:05:00,39.84,39.84,39.8,39.83,20200.0,33.3995,33.3995,33.3659,33.3911,20200.0
2010-12-21 10:10:00,39.82,39.83,39.76,39.76,28400.0,33.3827,33.3911,33.3324,33.3324,28400.0
2010-12-21 10:15:00,39.77,39.77,39.76,39.76,14600.0,33.3408,33.3408,33.3324,33.3324,14600.0
2010-12-21 10:20:00,39.76,39.8,39.76,39.79,21600.0,33.3324,33.3659,33.3324,33.3575,21600.0
2010-12-21 10:25:00,39.79,39.79,39.73,39.74,14400.0,33.3575,33.3575,33.3072,33.3156,14400.0
2010-12-21 10:30:00,39.72,39.76,39.68,39.72,32800.0,33.2989,33.3324,33.2653,33.2989,32800.0
2010-12-21 10:35:00,39.73,39.74,39.71,39.72,16600.0,33.3072,33.3156,33.2905,33.2989,16600.0
2010-12-21 10:40:00,39.7,39.71,39.69,39.71,12000.0,33.2821,33.2905,33.2737,33.2905,12000.0
2010-12-21 10:45:00,39.71,39.73,39.69,39.72,25000.0,33.2905,33.3072,33.2737,33.2989,25000.0
2010-12-21 10:50:00,39.72,39.73,39.69,39.7,27600.0,33.2989,33.3072,33.2737,33.2821,27600.0
2010-12-21 10:55:00,39.72,39.72,39.7,39.71,3400.0,33.2989,33.2989,33.2821,33.2905,3400.0
2010-12-21 11:00:00,39.71,39.73,39.69,39.7,10800.0,33.2905,33.3072,33.2737,33.2821,10800.0
2010-12-21 11:05:00,39.7,39.7,39.68,39.69,4600.0,33.2821,33.2821,33.2653,33.2737,4600.0
2010-12-21 11:10:00,39.69,39.69,39.66,39.67,13000.0,33.2737,33.2737,33.2486,33.2569,13000.0
2010-12-21 11:15:00,39.66,39.68,39.65,39.66,10800.0,33.2486,33.2653,33.2402,33.2486,10800.0
2010-12-21 11:20:00,39.66,39.69,39.65,39.69,7400.0,33.2486,33.2737,33.2402,33.2737,7400.0
2010-12-21 11:25:00,39.68,39.73,39.68,39.73,17400.0,33.2653,33.3072,33.2653,33.3072,17400.0
2010-12-21 11:30:00,39.73,39.73,39.7,39.71,27200.0,33.3072,33.3072,33.2821,33.2905,27200.0
2010-12-21 11:35:00,39.72,39.73,39.71,39.71,18800.0,33.2989,33.3072,33.2905,33.2905,18800.0
2010-12-21 11:40:00,39.72,39.73,39.71,39.73,10600.0,33.2989,33.3072,33.2905,33.3072,10600.0
2010-12-21 11:45:00,39.72,39.73,39.72,39.72,1200.0,33.2989,33.3072,33.2989,33.2989,1200.0
2010-12-21 11:50:00,39.73,39.74,39.73,39.73,2800.0,33.3072,33.3156,33.3072,33.3072,2800.0
2010-12-21 11:55:00,39.73,39.79,39.71,39.77,16000.0,33.3072,33.3575,33.2905,33.3408,16000.0
2010-12-21 12:00:00,39.77,39.78,39.76,39.76,8000.0,33.3408,33.3492,33.3324,33.3324,8000.0
2010-12-21 12:05:00,39.76,39.78,39.76,39.78,5600.0,33.3324,33.3492,33.3324,33.3492,5600.0
2010-12-21 12:10:00,39.78,39.79,39.77,39.78,6000.0,33.3492,33.3575,33.3408,33.3492,6000.0
2010-12-21 12:15:00,39.78,39.78,39.74,39.74,3200.0,33.3492,33.3492,33.3156,33.3156,3200.0
2010-12-21 12:20:00,39.74,39.75,39.74,39.75,4000.0,33.3156,33.324,33.3156,33.324,4000.0
2010-12-21 12:25:00,39.76,39.77,39.76,39.77,2800.0,33.3324,33.3408,33.3324,33.3408,2800.0
2010-12-21 12:30:00,39.76,39.76,39.73,39.74,10200.0,33.3324,33.3324,33.3072,33.3156,10200.0
2010-12-21 12:35:00,39.74,39.75,39.74,39.75,5000.0,33.3156,33.324,33.3156,33.324,5000.0
2010-12-21 12:40:00,39.76,39.77,39.76,39.76,5200.0,33.3324,33.3408,33.3324,33.3324,5200.0
2010-12-21 12:45:00,39.77,39.79,39.76,39.76,7000.0,33.3408,33.3575,33.3324,33.3324,7000.0
2010-12-21 12:50:00,39.76,39.8,39.76,39.8,7200.0,33.3324,33.3659,33.3324,33.3659,7200.0
2010-12-21 12:55:00,39.8,39.8,39.79,39.8,3200.0,33.3659,33.3659,33.3575,33.3659,3200.0
2010-12-21 13:00:00,39.8,39.8,39.79,39.79,2800.0,33.3659,33.3659,33.3575,33.3575,2800.0
2010-12-21 13:05:00,39.79,39.8,39.78,39.8,3200.0,33.3575,33.3659,33.3492,33.3659,3200.0
2010-12-21 13:10:00,39.8,39.8,39.77,39.8,6400.0,33.3659,33.3659,33.3408,33.3659,6400.0
2010-12-21 13:15:00,39.81,39.83,39.8,39.82,7200.0,33.3743,33.3911,33.3659,33.3827,7200.0
2010-12-21 13:20:00,39.82,39.82,39.79,39.79,5200.0,33.3827,33.3827,33.3575,33.3575,5200.0
2010-12-21 13:25:00,39.79,39.79,39.79,39.79,3400.0,33.3575,33.3575,33.3575,33.3575,3400.0
2010-12-21 13:30:00,39.79,39.82,39.78,39.82,7800.0,33.3575,33.3827,33.3492,33.3827,7800.0
2010-12-21 13:35:00,39.83,39.83,39.8,39.8,5600.0,33.3911,33.3911,33.3659,33.3659,5600.0
2010-12-21 13:40:00,39.8,39.81,39.8,39.81,6600.0,33.3659,33.3743,33.3659,33.3743,6600.0
2010-12-21 13:45:00,39.8,39.8,39.78,39.8,10000.0,33.3659,33.3659,33.3492,33.3659,10000.0
2010-12-21 13:50:00,39.8,39.8,39.78,39.8,6200.0,33.3659,33.3659,33.3492,33.3659,6200.0
2010-12-21 13:55:00,39.81,39.83,39.81,39.81,11400.0,33.3743,33.3911,33.3743,33.3743,11400.0
2010-12-21 14:00:00,39.8,39.81,39.8,39.8,6200.0,33.3659,33.3743,33.3659,33.3659,6200.0
2010-12-21 14:05:00,39.81,39.82,39.81,39.82,24200.0,33.3743,33.3827,33.3743,33.3827,24200.0
2010-12-21 14:10:00,39.82,39.83,39.78,39.79,7000.0,33.3827,33.3911,33.3492,33.3575,7000.0
2010-12-21 14:15:00,39.78,39.83,39.78,39.82,25200.0,33.3492,33.3911,33.3492,33.3827,25200.0
2010-12-21 14:20:00,39.82,39.86,39.82,39.86,11400.0,33.3827,33.4162,33.3827,33.4162,11400.0
2010-12-21 14:25:00,39.85,39.88,39.85,39.88,6800.0,33.4078,33.433,33.4078,33.433,6800.0
2010-12-21 14:30:00,39.88,39.92,39.87,39.91,20000.0,33.433,33.4665,33.4246,33.4581,20000.0
2010-12-21 14:35:00,39.92,39.93,39.9,39.92,5800.0,33.4665,33.4749,33.4498,33.4665,5800.0
2010-12-21 14:40:00,39.91,39.92,39.9,39.9,8600.0,33.4581,33.4665,33.4498,33.4498,8600.0
2010-12-21 14:45:00,39.91,39.92,39.91,39.91,9000.0,33.4581,33.4665,33.4581,33.4581,9000.0
2010-12-21 14:50:00,39.91,39.91,39.9,39.9,6000.0,33.4581,33.4581,33.4498,33.4498,6000.0
2010-12-21 14:55:00,39.9,39.93,39.9,39.93,16000.0,33.4498,33.4749,33.4498,33.4749,16000.0
2010-12-21 15:00:00,39.92,39.93,39.91,39.93,21200.0,33.4665,33.4749,33.4581,33.4749,21200.0
2010-12-21 15:05:00,39.93,39.96,39.93,39.95,20000.0,33.4749,33.5001,33.4749,33.4917,20000.0
2010-12-21 15:10:00,39.95,40.0,39.95,39.98,62200.0,33.4917,33.5336,33.4917,33.5168,62200.0
2010-12-21 15:15:00,39.98,39.99,39.97,39.99,17200.0,33.5168,33.5252,33.5084,33.5252,17200.0
2010-12-21 15:20:00,40.0,40.02,40.0,40.01,41200.0,33.5336,33.5504,33.5336,33.542,41200.0
2010-12-21 15:25:00,40.0,40.02,40.0,40.02,19600.0,33.5336,33.5504,33.5336,33.5504,19600.0
2010-12-21 15:30:00,40.01,40.02,40.0,40.0,46000.0,33.542,33.5504,33.5336,33.5336,46000.0
2010-12-21 15:35:00,40.0,40.08,40.0,40.06,85200.0,33.5336,33.6007,33.5336,33.5839,85200.0
2010-12-21 15:40:00,40.05,40.05,40.01,40.02,24400.0,33.5755,33.5755,33.542,33.5504,24400.0
2010-12-21 15:45:00,40.01,40.03,40.0,40.03,55800.0,33.542,33.5587,33.5336,33.5587,55800.0
2010-12-21 15:50:00,40.02,40.07,40.02,40.07,58200.0,33.5504,33.5923,33.5504,33.5923,58200.0
2010-12-21 15:55:00,40.07,40.07,39.99,40.05,117800.0,33.5923,33.5923,33.5252,33.5755,117800.0
2010-12-22 09:30:00,40.03,40.07,39.91,40.07,12200.0,33.5587,33.5923,33.4581,33.5923,12200.0
2010-12-22 09:35:00,40.04,40.06,39.94,39.98,9200.0,33.5671,33.5839,33.4833,33.5168,9200.0
2010-12-22 09:40:00,39.99,39.99,39.91,39.94,9800.0,33.5252,33.5252,33.4581,33.4833,9800.0
2010-12-22 09:45:00,39.97,39.99,39.94,39.96,8800.0,33.5084,33.5252,33.4833,33.5001,8800.0
2010-12-22 09:50:00,39.96,39.98,39.96,39.98,10000.0,33.5001,33.5168,33.5001,33.5168,10000.0
2010-12-22 09:55:00,39.98,40.01,39.93,40.01,32800.0,33.5168,33.542,33.4749,33.542,32800.0
2010-12-22 10:00:00,40.0,40.0,39.95,39.96,3000.0,33.5336,33.5336,33.4917,33.5001,3000.0
2010-12-22 10:05:00,39.97,40.0,39.95,40.0,7200.0,33.5084,33.5336,33.4917,33.5336,7200.0
2010-12-22 10:10:00,40.0,40.02,39.96,40.0,12800.0,33.5336,33.5504,33.5001,33.5336,12800.0
2010-12-22 10:15:00,40.0,40.0,39.95,39.97,14600.0,33.5336,33.5336,33.4917,33.5084,14600.0
2010-12-22 10:20:00,39.95,39.97,39.9,39.97,15200.0,33.4917,33.5084,33.4498,33.5084,15200.0
2010-12-22 10:25:00,39.96,39.98,39.91,39.94,7000.0,33.5001,33.5168,33.4581,33.4833,7000.0
2010-12-22 10:30:00,39.96,39.96,39.87,39.87,6800.0,33.5001,33.5001,33.4246,33.4246,6800.0
2010-12-22 10:35:00,39.87,39.89,39.85,39.87,12800.0,33.4246,33.4414,33.4078,33.4246,12800.0
2010-12-22 10:40:00,39.88,39.88,39.87,39.88,9200.0,33.433,33.433,33.4246,33.433,9200.0
2010-12-22 10:45:00,39.9,39.9,39.88,39.9,4000.0,33.4498,33.4498,33.433,33.4498,4000.0
2010-12-22 10:50:00,39.88,39.91,39.88,39.91,4000.0,33.433,33.4581,33.433,33.4581,4000.0
2010-12-22 10:55:00,39.91,39.93,39.91,39.91,4000.0,33.4581,33.4749,33.4581,33.4581,4000.0
2010-12-22 11:00:00,39.91,39.91,39.86,39.88,14600.0,33.4581,33.4581,33.4162,33.433,14600.0
2010-12-22 11:05:00,39.9,39.91,39.88,39.9,3000.0,33.4498,33.4581,33.433,33.4498,3000.0
2010-12-22 11:10:00,39.91,39.91,39.87,39.89,7400.0,33.4581,33.4581,33.4246,33.4414,7400.0
2010-12-22 11:15:00,39.89,39.91,39.87,39.87,6400.0,33.4414,33.4581,33.4246,33.4246,6400.0
2010-12-22 11:20:00,39.88,39.93,39.87,39.92,4600.0,33.433,33.4749,33.4246,33.4665,4600.0
2010-12-22 11:25:00,39.92,39.92,39.9,39.91,7200.0,33.4665,33.4665,33.4498,33.4581,7200.0
2010-12-22 11:30:00,39.91,39.93,39.9,39.9,5400.0,33.4581,33.4749,33.4498,33.4498,5400.0
2010-12-22 11:35:00,39.89,39.9,39.88,39.89,5800.0,33.4414,33.4498,33.433,33.4414,5800.0
2010-12-22 11:40:00,39.89,39.91,39.89,39.9,8600.0,33.4414,33.4581,33.4414,33.4498,8600.0
2010-12-22 11:45:00,39.9,39.92,39.9,39.9,5200.0,33.4498,33.4665,33.4498,33.4498,5200.0
2010-12-22 11:50:00,39.9,39.94,39.9,39.91,16400.0,33.4498,33.4833,33.4498,33.4581,16400.0
2010-12-22 11:55:00,39.91,39.91,39.9,39.91,6400.0,33.4581,33.4581,33.4498,33.4581,6400.0
2010-12-22 12:00:00,39.91,39.91,39.9,39.9,9400.0,33.4581,33.4581,33.4498,33.4498,9400.0
2010-12-22 12:05:00,39.91,39.92,39.9,39.91,12000.0,33.4581,33.4665,33.4498,33.4581,12000.0
2010-12-22 12:10:00,39.9,39.91,39.9,39.9,4200.0,33.4498,33.4581,33.4498,33.4498,4200.0
2010-12-22 12:15:00,39.91,39.91,39.9,39.91,6200.0,33.4581,33.4581,33.4498,33.4581,6200.0
2010-12-22 12:20:00,39.91,39.92,39.91,39.92,3000.0,33.4581,33.4665,33.4581,33.4665,3000.0
2010-12-22 12:25:00,39.92,39.92,39.9,39.9,5800.0,33.4665,33.4665,33.4498,33.4498,5800.0
2010-12-22 12:30:00,39.91,40.01,39.9,39.95,40200.0,33.4581,33.542,33.4498,33.4917,40200.0
2010-12-22 12:35:00,39.95,39.95,39.9,39.93,8000.0,33.4917,33.4917,33.4498,33.4749,8000.0
2010-12-22 12:40:00,39.93,39.93,39.89,39.91,6200.0,33.4749,33.4749,33.4414,33.4581,6200.0
2010-12-22 12:45:00,39.9,39.91,39.9,39.91,3200.0,33.4498,33.4581,33.4498,33.4581,3200.0
2010-12-22 12:50:00,39.9,39.92,39.89,39.92,7000.0,33.4498,33.4665,33.4414,33.4665,7000.0
2010-12-22 12:55:00,39.91,39.92,39.88,39.88,16600.0,33.4581,33.4665,33.433,33.433,16600.0
2010-12-22 13:00:00,39.88,39.88,39.81,39.81,14800.0,33.433,33.433,33.3743,33.3743,14800.0
2010-12-22 13:05:00,39.8,39.9,39.8,39.9,39600.0,33.3659,33.4498,33.3659,33.4498,39600.0
2010-12-22 13:10:00,39.9,39.9,39.85,39.88,15200.0,33.4498,33.4498,33.4078,33.433,15200.0
2010-12-22 13:15:00,39.87,39.88,39.84,39.85,23200.0,33.4246,33.433,33.3995,33.4078,23200.0
2010-12-22 13:20:00,39.85,39.86,39.85,39.85,12800.0,33.4078,33.4162,33.4078,33.4078,12800.0
2010-12-22 13:25:00,39.85,39.85,39.82,39.82,14400.0,33.4078,33.4078,33.3827,33.3827,14400.0
2010-12-22 13:30:00,39.82,39.84,39.73,39.75,41000.0,33.3827,33.3995,33.3072,33.324,41000.0
2010-12-22 13:35:00,39.74,39.76,39.74,39.76,14600.0,33.3156,33.3324,33.3156,33.3324,14600.0
2010-12-22 13:40:00,39.76,39.77,39.76,39.77,14400.0,33.3324,33.3408,33.3324,33.3408,14400.0
2010-12-22 13:45:00,39.77,39.79,39.75,39.76,14800.0,33.3408,33.3575,33.324,33.3324,14800.0
2010-12-22 13:50:00,39.76,39.79,39.74,39.77,10800.0,33.3324,33.3575,33.3156,33.3408,10800.0
2010-12-22 13:55:00,39.78,39.8,39.77,39.8,9000.0,33.3492,33.3659,33.3408,33.3659,9000.0
2010-12-22 14:00:00,39.8,39.81,39.79,39.81,8200.0,33.3659,33.3743,33.3575,33.3743,8200.0
2010-12-22 14:05:00,39.81,39.82,39.77,39.79,10600.0,33.3743,33.3827,33.3408,33.3575,10600.0
2010-12-22 14:10:00,39.8,39.81,39.77,39.79,6400.0,33.3659,33.3743,33.3408,33.3575,6400.0
2010-12-22 14:15:00,39.79,39.83,39.78,39.83,8000.0,33.3575,33.3911,33.3492,33.3911,8000.0
2010-12-22 14:20:00,39.83,39.84,39.82,39.83,6200.0,33.3911,33.3995,33.3827,33.3911,6200.0
2010-12-22 14:25:00,39.83,39.83,39.81,39.81,5400.0,33.3911,33.3911,33.3743,33.3743,5400.0
2010-12-22 14:30:00,39.82,39.86,39.81,39.85,9600.0,33.3827,33.4162,33.3743,33.4078,9600.0
2010-12-22 14:35:00,39.85,39.86,39.85,39.85,4800.0,33.4078,33.4162,33.4078,33.4078,4800.0
2010-12-22 14:40:00,39.87,39.87,39.85,39.85,5000.0,33.4246,33.4246,33.4078,33.4078,5000.0
2010-12-22 14:45:00,39.85,39.85,39.81,39.83,5600.0,33.4078,33.4078,33.3743,33.3911,5600.0
2010-12-22 14:50:00,39.82,39.85,39.81,39.85,6400.0,33.3827,33.4078,33.3743,33.4078,6400.0
2010-12-22 14:55:00,39.85,39.85,39.85,39.85,7400.0,33.4078,33.4078,33.4078,33.4078,7400.0
2010-12-22 15:00:00,39.85,39.87,39.84,39.84,14400.0,33.4078,33.4246,33.3995,33.3995,14400.0
2010-12-22 15:05:00,39.85,39.87,39.85,39.87,6600.0,33.4078,33.4246,33.4078,33.4246,6600.0
2010-12-22 15:10:00,39.86,39.88,39.85,39.87,9600.0,33.4162,33.433,33.4078,33.4246,9600.0
2010-12-22 15:15:00,39.87,39.88,39.85,39.88,16400.0,33.4246,33.433,33.4078,33.433,16400.0
2010-12-22 15:20:00,39.88,39.93,39.88,39.92,20200.0,33.433,33.4749,33.433,33.4665,20200.0
2010-12-22 15:25:00,39.91,39.91,39.87,39.87,4600.0,33.4581,33.4581,33.4246,33.4246,4600.0
2010-12-22 15:30:00,39.87,39.88,39.85,39.87,11200.0,33.4246,33.433,33.4078,33.4246,11200.0
2010-12-22 15:35:00,39.86,39.88,39.84,39.88,15800.0,33.4162,33.433,33.3995,33.433,15800.0
2010-12-22 15:40:00,39.88,39.9,39.87,39.9,8600.0,33.433,33.4498,33.4246,33.4498,8600.0
2010-12-22 15:45:00,39.9,39.91,39.85,39.85,17200.0,33.4498,33.4581,33.4078,33.4078,17200.0
2010-12-22 15:50:00,39.85,39.89,39.85,39.88,17600.0,33.4078,33.4414,33.4078,33.433,17600.0
2010-12-22 15:55:00,39.88,39.95,39.88,39.91,36600.0,33.433,33.4917,33.433,33.4581,36600.0
2010-12-23 09:30:00,39.77,40.12,39.73,40.09,46000.0,33.3408,33.6342,33.3072,33.609,46000.0
2010-12-23 09:35:00,40.07,40.08,39.99,40.0,17200.0,33.5923,33.6007,33.5252,33.5336,17200.0
2010-12-23 09:40:00,40.0,40.0,39.94,39.94,7800.0,33.5336,33.5336,33.4833,33.4833,7800.0
2010-12-23 09:45:00,39.95,39.97,39.93,39.94,8000.0,33.4917,33.5084,33.4749,33.4833,8000.0
2010-12-23 09:50:00,39.93,39.95,39.92,39.94,4400.0,33.4749,33.4917,33.4665,33.4833,4400.0
2010-12-23 09:55:00,39.96,39.96,39.88,39.88,12400.0,33.5001,33.5001,33.433,33.433,12400.0
2010-12-23 10:00:00,39.88,39.88,39.86,39.87,2800.0,33.433,33.433,33.4162,33.4246,2800.0
2010-12-23 10:05:00,39.87,39.93,39.87,39.89,11600.0,33.4246,33.4749,33.4246,33.4414,11600.0
2010-12-23 10:10:00,39.9,39.9,39.82,39.83,6600.0,33.4498,33.4498,33.3827,33.3911,6600.0
2010-12-23 10:15:00,39.83,39.83,39.75,39.76,8800.0,33.3911,33.3911,33.324,33.3324,8800.0
2010-12-23 10:20:00,39.74,39.74,39.74,39.74,2400.0,33.3156,33.3156,33.3156,33.3156,2400.0
2010-12-23 10:25:00,39.74,39.81,39.73,39.79,11400.0,33.3156,33.3743,33.3072,33.3575,11400.0
2010-12-23 10:30:00,39.78,39.79,39.76,39.77,9400.0,33.3492,33.3575,33.3324,33.3408,9400.0
2010-12-23 10:35:00,39.77,39.77,39.76,39.77,8600.0,33.3408,33.3408,33.3324,33.3408,8600.0
2010-12-23 10:40:00,39.8,39.82,39.77,39.78,3800.0,33.3659,33.3827,33.3408,33.3492,3800.0
2010-12-23 10:45:00,39.79,39.8,39.77,39.77,3400.0,33.3575,33.3659,33.3408,33.3408,3400.0
2010-12-23 10:50:00,39.77,39.79,39.77,39.77,9000.0,33.3408,33.3575,33.3408,33.3408,9000.0
2010-12-23 10:55:00,39.77,39.8,39.76,39.77,4000.0,33.3408,33.3659,33.3324,33.3408,4000.0
2010-12-23 11:00:00,39.77,39.77,39.73,39.74,11200.0,33.3408,33.3408,33.3072,33.3156,11200.0
2010-12-23 11:05:00,39.76,39.76,39.73,39.74,6200.0,33.3324,33.3324,33.3072,33.3156,6200.0
2010-12-23 11:10:00,39.75,39.76,39.74,39.76,5600.0,33.324,33.3324,33.3156,33.3324,5600.0
2010-12-23 11:15:00,39.78,39.82,39.77,39.81,2000.0,33.3492,33.3827,33.3408,33.3743,2000.0
2010-12-23 11:20:00,39.81,39.81,39.8,39.8,1200.0,33.3743,33.3743,33.3659,33.3659,1200.0
2010-12-23 11:25:00,39.81,39.81,39.74,39.77,10000.0,33.3743,33.3743,33.3156,33.3408,10000.0
2010-12-23 11:30:00,39.78,39.78,39.76,39.76,800.0,33.3492,33.3492,33.3324,33.3324,800.0
2010-12-23 11:35:00,39.76,39.76,39.73,39.73,2600.0,33.3324,33.3324,33.3072,33.3072,2600.0
2010-12-23 11:40:00,39.74,39.76,39.74,39.76,2400.0,33.3156,33.3324,33.3156,33.3324,2400.0
2010-12-23 11:45:00,39.76,39.77,39.75,39.77,8800.0,33.3324,33.3408,33.324,33.3408,8800.0
2010-12-23 11:50:00,39.77,39.77,39.76,39.77,2800.0,33.3408,33.3408,33.3324,33.3408,2800.0
2010-12-23 11:55:00,39.76,39.77,39.76,39.77,7000.0,33.3324,33.3408,33.3324,33.3408,7000.0
2010-12-23 12:00:00,39.76,39.76,39.73,39.75,11600.0,33.3324,33.3324,33.3072,33.324,11600.0
2010-12-23 12:05:00,39.76,39.79,39.76,39.76,7600.0,33.3324,33.3575,33.3324,33.3324,7600.0
2010-12-23 12:10:00,39.77,39.77,39.76,39.76,4600.0,33.3408,33.3408,33.3324,33.3324,4600.0
2010-12-23 12:15:00,39.76,39.76,39.76,39.76,600.0,33.3324,33.3324,33.3324,33.3324,600.0
2010-12-23 12:20:00,39.76,39.81,39.76,39.81,3600.0,33.3324,33.3743,33.3324,33.3743,3600.0
2010-12-23 12:25:00,39.82,39.83,39.81,39.83,9800.0,33.3827,33.3911,33.3743,33.3911,9800.0
2010-12-23 12:30:00,39.81,39.81,39.8,39.81,2200.0,33.3743,33.3743,33.3659,33.3743,2200.0
2010-12-23 12:35:00,39.8,39.83,39.8,39.83,3000.0,33.3659,33.3911,33.3659,33.3911,3000.0
2010-12-23 12:40:00,39.83,39.85,39.83,39.84,3600.0,33.3911,33.4078,33.3911,33.3995,3600.0
2010-12-23 12:45:00,39.84,39.84,39.82,39.82,2200.0,33.3995,33.3995,33.3827,33.3827,2200.0
2010-12-23 12:50:00,39.82,39.83,39.82,39.82,4000.0,33.3827,33.3911,33.3827,33.3827,4000.0
2010-12-23 12:55:00,39.83,39.83,39.83,39.83,600.0,33.3911,33.3911,33.3911,33.3911,600.0
2010-12-23 13:00:00,39.83,39.83,39.82,39.82,1800.0,33.3911,33.3911,33.3827,33.3827,1800.0
2010-12-23 13:05:00,39.82,39.87,39.82,39.85,16800.0,33.3827,33.4246,33.3827,33.4078,16800.0
2010-12-23 13:10:00,39.85,39.88,39.85,39.88,8400.0,33.4078,33.433,33.4078,33.433,8400.0
2010-12-23 13:15:00,39.89,39.92,39.88,39.91,14200.0,33.4414,33.4665,33.433,33.4581,14200.0
2010-12-23 13:20:00,39.91,39.91,39.89,39.89,5000.0,33.4581,33.4581,33.4414,33.4414,5000.0
2010-12-23 13:25:00,39.88,39.89,39.88,39.89,4600.0,33.433,33.4414,33.433,33.4414,4600.0
2010-12-23 13:30:00,39.88,39.88,39.87,39.88,2600.0,33.433,33.433,33.4246,33.433,2600.0
2010-12-23 13:35:00,39.87,39.88,39.86,39.87,7400.0,33.4246,33.433,33.4162,33.4246,7400.0
2010-12-23 13:40:00,39.87,39.88,39.87,39.87,4400.0,33.4246,33.433,33.4246,33.4246,4400.0
2010-12-23 13:45:00,39.87,39.88,39.87,39.88,1800.0,33.4246,33.433,33.4246,33.433,1800.0
2010-12-23 13:50:00,39.89,39.89,39.88,39.88,3400.0,33.4414,33.4414,33.433,33.433,3400.0
2010-12-23 13:55:00,39.88,39.88,39.88,39.88,2000.0,33.433,33.433,33.433,33.433,2000.0
2010-12-23 14:00:00,39.88,39.88,39.87,39.88,6600.0,33.433,33.433,33.4246,33.433,6600.0
2010-12-23 14:05:00,39.88,39.89,39.86,39.88,9800.0,33.433,33.4414,33.4162,33.433,9800.0
2010-12-23 14:10:00,39.88,39.9,39.86,39.88,25200.0,33.433,33.4498,33.4162,33.433,25200.0
2010-12-23 14:15:00,39.88,39.9,39.88,39.88,6800.0,33.433,33.4498,33.433,33.433,6800.0
2010-12-23 14:20:00,39.88,39.9,39.87,39.88,6000.0,33.433,33.4498,33.4246,33.433,6000.0
2010-12-23 14:25:00,39.87,39.9,39.87,39.89,3400.0,33.4246,33.4498,33.4246,33.4414,3400.0
2010-12-23 14:30:00,39.88,39.88,39.84,39.84,8000.0,33.433,33.433,33.3995,33.3995,8000.0
2010-12-23 14:35:00,39.85,39.88,39.84,39.88,8200.0,33.4078,33.433,33.3995,33.433,8200.0
2010-12-23 14:40:00,39.88,39.88,39.84,39.85,11400.0,33.433,33.433,33.3995,33.4078,11400.0
2010-12-23 14:45:00,39.85,39.88,39.84,39.88,14600.0,33.4078,33.433,33.3995,33.433,14600.0
2010-12-23 14:50:00,39.87,39.9,39.87,39.89,7800.0,33.4246,33.4498,33.4246,33.4414,7800.0
2010-12-23 14:55:00,39.89,39.91,39.87,39.91,9200.0,33.4414,33.4581,33.4246,33.4581,9200.0
2010-12-23 15:00:00,39.91,39.91,39.87,39.87,7400.0,33.4581,33.4581,33.4246,33.4246,7400.0
2010-12-23 15:05:00,39.87,39.87,39.85,39.87,9200.0,33.4246,33.4246,33.4078,33.4246,9200.0
2010-12-23 15:10:00,39.87,39.9,39.87,39.89,6200.0,33.4246,33.4498,33.4246,33.4414,6200.0
2010-12-23 15:15:00,39.89,39.9,39.87,39.87,11800.0,33.4414,33.4498,33.4246,33.4246,11800.0
2010-12-23 15:20:00,39.87,39.9,39.87,39.89,7600.0,33.4246,33.4498,33.4246,33.4414,7600.0
2010-12-23 15:25:00,39.89,39.94,39.88,39.93,11200.0,33.4414,33.4833,33.433,33.4749,11200.0
2010-12-23 15:30:00,39.93,39.93,39.91,39.92,12600.0,33.4749,33.4749,33.4581,33.4665,12600.0
2010-12-23 15:35:00,39.92,39.92,39.87,39.9,14000.0,33.4665,33.4665,33.4246,33.4498,14000.0
2010-12-23 15:40:00,39.9,39.94,39.88,39.92,15800.0,33.4498,33.4833,33.433,33.4665,15800.0
2010-12-23 15:45:00,39.92,39.96,39.88,39.93,29800.0,33.4665,33.5001,33.433,33.4749,29800.0
2010-12-23 15:50:00,39.93,39.94,39.9,39.94,22000.0,33.4749,33.4833,33.4498,33.4833,22000.0
2010-12-23 15:55:00,39.94,39.96,39.91,39.95,45000.0,33.4833,33.5001,33.4581,33.4917,45000.0
2010-12-27 09:30:00,39.77,39.82,39.65,39.74,9800.0,33.3408,33.3827,33.2402,33.3156,9800.0
2010-12-27 09:35:00,39.71,39.75,39.69,39.69,800.0,33.2905,33.324,33.2737,33.2737,800.0
2010-12-27 09:40:00,39.65,39.7,39.65,39.68,6800.0,33.2402,33.2821,33.2402,33.2653,6800.0
2010-12-27 09:45:00,39.69,39.79,39.69,39.77,17200.0,33.2737,33.3575,33.2737,33.3408,17200.0
2010-12-27 09:50:00,39.77,39.89,39.74,39.84,22800.0,33.3408,33.4414,33.3156,33.3995,22800.0
2010-12-27 09:55:00,39.83,39.89,39.82,39.89,18800.0,33.3911,33.4414,33.3827,33.4414,18800.0
2010-12-27 10:00:00,39.84,39.85,39.77,39.78,10400.0,33.3995,33.4078,33.3408,33.3492,10400.0
2010-12-27 10:05:00,39.75,39.82,39.75,39.8,22200.0,33.324,33.3827,33.324,33.3659,22200.0
2010-12-27 10:10:00,39.81,39.85,39.81,39.82,8400.0,33.3743,33.4078,33.3743,33.3827,8400.0
2010-12-27 10:15:00,39.82,39.99,39.82,39.95,36000.0,33.3827,33.5252,33.3827,33.4917,36000.0
2010-12-27 10:20:00,39.96,39.96,39.83,39.84,9200.0,33.5001,33.5001,33.3911,33.3995,9200.0
2010-12-27 10:25:00,39.84,39.84,39.81,39.81,5200.0,33.3995,33.3995,33.3743,33.3743,5200.0
2010-12-27 10:30:00,39.82,39.82,39.79,39.8,29600.0,33.3827,33.3827,33.3575,33.3659,29600.0
2010-12-27 10:35:00,39.8,39.83,39.79,39.83,12400.0,33.3659,33.3911,33.3575,33.3911,12400.0
2010-12-27 10:40:00,39.82,39.84,39.81,39.84,7200.0,33.3827,33.3995,33.3743,33.3995,7200.0
2010-12-27 10:45:00,39.84,39.93,39.82,39.92,17000.0,33.3995,33.4749,33.3827,33.4665,17000.0
2010-12-27 10:50:00,39.92,39.92,39.87,39.88,13000.0,33.4665,33.4665,33.4246,33.433,13000.0
2010-12-27 10:55:00,39.86,39.87,39.81,39.82,4400.0,33.4162,33.4246,33.3743,33.3827,4400.0
2010-12-27 11:00:00,39.81,39.88,39.81,39.87,9800.0,33.3743,33.433,33.3743,33.4246,9800.0
2010-12-27 11:05:00,39.87,39.87,39.83,39.83,3200.0,33.4246,33.4246,33.3911,33.3911,3200.0
2010-12-27 11:10:00,39.83,39.84,39.81,39.82,12800.0,33.3911,33.3995,33.3743,33.3827,12800.0
2010-12-27 11:15:00,39.82,39.82,39.8,39.8,5000.0,33.3827,33.3827,33.3659,33.3659,5000.0
2010-12-27 11:20:00,39.8,39.83,39.8,39.83,3600.0,33.3659,33.3911,33.3659,33.3911,3600.0
2010-12-27 11:25:00,39.81,39.81,39.81,39.81,3200.0,33.3743,33.3743,33.3743,33.3743,3200.0
2010-12-27 11:30:00,39.81,39.83,39.79,39.82,8400.0,33.3743,33.3911,33.3575,33.3827,8400.0
2010-12-27 11:35:00,39.8,39.81,39.8,39.81,4400.0,33.3659,33.3743,33.3659,33.3743,4400.0
2010-12-27 11:40:00,39.81,39.85,39.81,39.84,12800.0,33.3743,33.4078,33.3743,33.3995,12800.0
2010-12-27 11:45:00,39.85,39.86,39.85,39.85,7400.0,33.4078,33.4162,33.4078,33.4078,7400.0
2010-12-27 11:50:00,39.84,39.84,39.83,39.84,2600.0,33.3995,33.3995,33.3911,33.3995,2600.0
2010-12-27 11:55:00,39.84,39.84,39.83,39.84,8000.0,33.3995,33.3995,33.3911,33.3995,8000.0
2010-12-27 12:00:00,39.83,39.84,39.83,39.84,1800.0,33.3911,33.3995,33.3911,33.3995,1800.0
2010-12-27 12:05:00,39.84,39.85,39.83,39.85,2800.0,33.3995,33.4078,33.3911,33.4078,2800.0
2010-12-27 12:10:00,39.83,39.84,39.81,39.81,7400.0,33.3911,33.3995,33.3743,33.3743,7400.0
2010-12-27 12:15:00,39.82,39.85,39.78,39.85,11000.0,33.3827,33.4078,33.3492,33.4078,11000.0
2010-12-27 12:20:00,39.85,39.85,39.83,39.83,3600.0,33.4078,33.4078,33.3911,33.3911,3600.0
2010-12-27 12:25:00,39.83,39.85,39.83,39.85,12600.0,33.3911,33.4078,33.3911,33.4078,12600.0
2010-12-27 12:30:00,39.87,39.87,39.84,39.85,4000.0,33.4246,33.4246,33.3995,33.4078,4000.0
2010-12-27 12:35:00,39.85,39.85,39.84,39.84,1600.0,33.4078,33.4078,33.3995,33.3995,1600.0
2010-12-27 12:40:00,39.84,39.84,39.81,39.82,11000.0,33.3995,33.3995,33.3743,33.3827,11000.0
2010-12-27 12:45:00,39.82,39.86,39.82,39.85,4400.0,33.3827,33.4162,33.3827,33.4078,4400.0
2010-12-27 12:50:00,39.85,39.85,39.83,39.83,3200.0,33.4078,33.4078,33.3911,33.3911,3200.0
2010-12-27 12:55:00,39.83,39.84,39.82,39.84,5600.0,33.3911,33.3995,33.3827,33.3995,5600.0
2010-12-27 13:00:00,39.85,39.9,39.84,39.84,12400.0,33.4078,33.4498,33.3995,33.3995,12400.0
2010-12-27 13:05:00,39.85,39.87,39.84,39.87,5800.0,33.4078,33.4246,33.3995,33.4246,5800.0
2010-12-27 13:10:00,39.85,39.9,39.84,39.85,9400.0,33.4078,33.4498,33.3995,33.4078,9400.0
2010-12-27 13:15:00,39.85,39.9,39.85,39.88,12200.0,33.4078,33.4498,33.4078,33.433,12200.0
2010-12-27 13:20:00,39.88,39.88,39.85,39.85,21800.0,33.433,33.433,33.4078,33.4078,21800.0
2010-12-27 13:25:00,39.85,39.9,39.85,39.89,15400.0,33.4078,33.4498,33.4078,33.4414,15400.0
2010-12-27 13:30:00,39.89,39.91,39.88,39.89,14400.0,33.4414,33.4581,33.433,33.4414,14400.0
2010-12-27 13:35:00,39.89,39.9,39.88,39.89,3600.0,33.4414,33.4498,33.433,33.4414,3600.0
2010-12-27 13:40:00,39.88,39.9,39.88,39.89,6400.0,33.433,33.4498,33.433,33.4414,6400.0
2010-12-27 13:45:00,39.88,39.89,39.88,39.88,2200.0,33.433,33.4414,33.433,33.433,2200.0
2010-12-27 13:50:00,39.88,39.88,39.88,39.88,2000.0,33.433,33.433,33.433,33.433,2000.0
2010-12-27 13:55:00,39.88,39.88,39.88,39.88,2800.0,33.433,33.433,33.433,33.433,2800.0
2010-12-27 14:00:00,39.88,39.92,39.88,39.9,9000.0,33.433,33.4665,33.433,33.4498,9000.0
2010-12-27 14:05:00,39.89,39.9,39.88,39.88,2400.0,33.4414,33.4498,33.433,33.433,2400.0
2010-12-27 14:10:00,39.87,39.87,39.85,39.85,1200.0,33.4246,33.4246,33.4078,33.4078,1200.0
2010-12-27 14:15:00,39.84,39.85,39.83,39.84,6800.0,33.3995,33.4078,33.3911,33.3995,6800.0
2010-12-27 14:20:00,39.84,39.86,39.84,39.85,5600.0,33.3995,33.4162,33.3995,33.4078,5600.0
2010-12-27 14:25:00,39.85,39.85,39.84,39.84,2200.0,33.4078,33.4078,33.3995,33.3995,2200.0
2010-12-27 14:30:00,39.84,39.85,39.83,39.85,7400.0,33.3995,33.4078,33.3911,33.4078,7400.0
2010-12-27 14:35:00,39.85,39.85,39.83,39.83,3600.0,33.4078,33.4078,33.3911,33.3911,3600.0
2010-12-27 14:40:00,39.84,39.85,39.84,39.85,9600.0,33.3995,33.4078,33.3995,33.4078,9600.0
2010-12-27 14:45:00,39.85,39.85,39.83,39.85,16200.0,33.4078,33.4078,33.3911,33.4078,16200.0
2010-12-27 14:50:00,39.85,39.85,39.83,39.83,8000.0,33.4078,33.4078,33.3911,33.3911,8000.0
2010-12-27 14:55:00,39.84,39.85,39.83,39.84,11200.0,33.3995,33.4078,33.3911,33.3995,11200.0
2010-12-27 15:00:00,39.83,39.86,39.83,39.85,14400.0,33.3911,33.4162,33.3911,33.4078,14400.0
2010-12-27 15:05:00,39.85,39.85,39.83,39.83,10200.0,33.4078,33.4078,33.3911,33.3911,10200.0
2010-12-27 15:10:00,39.83,39.83,39.82,39.83,8000.0,33.3911,33.3911,33.3827,33.3911,8000.0
2010-12-27 15:15:00,39.83,39.83,39.82,39.83,7800.0,33.3911,33.3911,33.3827,33.3911,7800.0
2010-12-27 15:20:00,39.83,39.85,39.83,39.83,9400.0,33.3911,33.4078,33.3911,33.3911,9400.0
2010-12-27 15:25:00,39.82,39.85,39.82,39.84,6800.0,33.3827,33.4078,33.3827,33.3995,6800.0
2010-12-27 15:30:00,39.83,39.85,39.83,39.85,5600.0,33.3911,33.4078,33.3911,33.4078,5600.0
2010-12-27 15:35:00,39.85,39.85,39.83,39.85,13200.0,33.4078,33.4078,33.3911,33.4078,13200.0
2010-12-27 15:40:00,39.85,39.89,39.85,39.88,11600.0,33.4078,33.4414,33.4078,33.433,11600.0
2010-12-27 15:45:00,39.87,39.87,39.84,39.84,44800.0,33.4246,33.4246,33.3995,33.3995,44800.0
2010-12-27 15:50:00,39.84,39.87,39.84,39.85,19800.0,33.3995,33.4246,33.3995,33.4078,19800.0
2010-12-27 15:55:00,39.85,39.87,39.82,39.83,62200.0,33.4078,33.4246,33.3827,33.3911,62200.0
2010-12-28 09:30:00,39.88,39.88,39.84,39.86,11000.0,33.433,33.433,33.3995,33.4162,11000.0
2010-12-28 09:35:00,39.86,39.87,39.83,39.86,2000.0,33.4162,33.4246,33.3911,33.4162,2000.0
2010-12-28 09:40:00,39.83,39.86,39.83,39.83,3000.0,33.3911,33.4162,33.3911,33.3911,3000.0
2010-12-28 09:45:00,39.84,39.84,39.72,39.74,11200.0,33.3995,33.3995,33.2989,33.3156,11200.0
2010-12-28 09:50:00,39.74,39.77,39.74,39.74,10800.0,33.3156,33.3408,33.3156,33.3156,10800.0
2010-12-28 09:55:00,39.73,39.76,39.73,39.75,3000.0,33.3072,33.3324,33.3072,33.324,3000.0
2010-12-28 10:00:00,39.74,39.81,39.7,39.77,23400.0,33.3156,33.3743,33.2821,33.3408,23400.0
2010-12-28 10:05:00,39.77,39.77,39.71,39.73,26400.0,33.3408,33.3408,33.2905,33.3072,26400.0
2010-12-28 10:10:00,39.71,39.73,39.68,39.68,12400.0,33.2905,33.3072,33.2653,33.2653,12400.0
2010-12-28 10:15:00,39.7,39.72,39.67,39.7,3800.0,33.2821,33.2989,33.2569,33.2821,3800.0
2010-12-28 10:20:00,39.71,39.76,39.69,39.74,5800.0,33.2905,33.3324,33.2737,33.3156,5800.0
2010-12-28 10:25:00,39.76,39.77,39.75,39.75,1600.0,33.3324,33.3408,33.324,33.324,1600.0
2010-12-28 10:30:00,39.75,39.76,39.73,39.73,3000.0,33.324,33.3324,33.3072,33.3072,3000.0
2010-12-28 10:35:00,39.74,39.77,39.74,39.74,4600.0,33.3156,33.3408,33.3156,33.3156,4600.0
2010-12-28 10:40:00,39.74,39.74,39.69,39.69,3800.0,33.3156,33.3156,33.2737,33.2737,3800.0
2010-12-28 10:45:00,39.69,39.72,39.69,39.7,4000.0,33.2737,33.2989,33.2737,33.2821,4000.0
2010-12-28 10:50:00,39.68,39.68,39.57,39.6,12200.0,33.2653,33.2653,33.1731,33.1983,12200.0
2010-12-28 10:55:00,39.62,39.63,39.62,39.63,3000.0,33.215,33.2234,33.215,33.2234,3000.0
2010-12-28 11:00:00,39.63,39.66,39.62,39.66,4400.0,33.2234,33.2486,33.215,33.2486,4400.0
2010-12-28 11:05:00,39.66,39.68,39.66,39.68,8400.0,33.2486,33.2653,33.2486,33.2653,8400.0
2010-12-28 11:10:00,39.67,39.7,39.67,39.67,6200.0,33.2569,33.2821,33.2569,33.2569,6200.0
2010-12-28 11:15:00,39.68,39.72,39.68,39.72,9600.0,33.2653,33.2989,33.2653,33.2989,9600.0
2010-12-28 11:20:00,39.71,39.73,39.71,39.72,3800.0,33.2905,33.3072,33.2905,33.2989,3800.0
2010-12-28 11:25:00,39.73,39.76,39.71,39.73,62600.0,33.3072,33.3324,33.2905,33.3072,62600.0
2010-12-28 11:30:00,39.75,39.77,39.74,39.76,10400.0,33.324,33.3408,33.3156,33.3324,10400.0
2010-12-28 11:35:00,39.76,39.76,39.74,39.74,9200.0,33.3324,33.3324,33.3156,33.3156,9200.0
2010-12-28 11:40:00,39.74,39.74,39.72,39.72,3400.0,33.3156,33.3156,33.2989,33.2989,3400.0
2010-12-28 11:45:00,39.72,39.76,39.72,39.75,30000.0,33.2989,33.3324,33.2989,33.324,30000.0
2010-12-28 11:50:00,39.75,39.77,39.75,39.76,4000.0,33.324,33.3408,33.324,33.3324,4000.0
2010-12-28 11:55:00,39.75,39.77,39.74,39.77,4800.0,33.324,33.3408,33.3156,33.3408,4800.0
2010-12-28 12:00:00,39.76,39.81,39.76,39.8,6800.0,33.3324,33.3743,33.3324,33.3659,6800.0
2010-12-28 12:05:00,39.8,39.82,39.78,39.81,4000.0,33.3659,33.3827,33.3492,33.3743,4000.0
2010-12-28 12:10:00,39.81,39.84,39.8,39.8,6200.0,33.3743,33.3995,33.3659,33.3659,6200.0
2010-12-28 12:15:00,39.81,39.82,39.8,39.8,5400.0,33.3743,33.3827,33.3659,33.3659,5400.0
2010-12-28 12:20:00,39.82,39.85,39.8,39.8,4600.0,33.3827,33.4078,33.3659,33.3659,4600.0
2010-12-28 12:25:00,39.8,39.8,39.79,39.79,1600.0,33.3659,33.3659,33.3575,33.3575,1600.0
2010-12-28 12:30:00,39.79,39.8,39.76,39.76,12800.0,33.3575,33.3659,33.3324,33.3324,12800.0
2010-12-28 12:35:00,39.76,39.76,39.74,39.76,19200.0,33.3324,33.3324,33.3156,33.3324,19200.0
2010-12-28 12:40:00,39.75,39.77,39.75,39.77,2000.0,33.324,33.3408,33.324,33.3408,2000.0
2010-12-28 12:45:00,39.76,39.76,39.76,39.76,2400.0,33.3324,33.3324,33.3324,33.3324,2400.0
2010-12-28 12:50:00,39.76,39.76,39.75,39.75,3400.0,33.3324,33.3324,33.324,33.324,3400.0
2010-12-28 12:55:00,39.75,39.77,39.75,39.77,3000.0,33.324,33.3408,33.324,33.3408,3000.0
2010-12-28 13:00:00,39.77,39.77,39.77,39.77,1800.0,33.3408,33.3408,33.3408,33.3408,1800.0
2010-12-28 13:05:00,39.79,39.79,39.77,39.77,1800.0,33.3575,33.3575,33.3408,33.3408,1800.0
2010-12-28 13:10:00,39.77,39.78,39.77,39.77,1800.0,33.3408,33.3492,33.3408,33.3408,1800.0
2010-12-28 13:15:00,39.77,39.8,39.77,39.8,8600.0,33.3408,33.3659,33.3408,33.3659,8600.0
2010-12-28 13:20:00,39.8,39.83,39.79,39.82,4800.0,33.3659,33.3911,33.3575,33.3827,4800.0
2010-12-28 13:25:00,39.82,39.82,39.79,39.79,4000.0,33.3827,33.3827,33.3575,33.3575,4000.0
2010-12-28 13:30:00,39.79,39.8,39.79,39.79,13400.0,33.3575,33.3659,33.3575,33.3575,13400.0
2010-12-28 13:35:00,39.79,39.81,39.78,39.8,9000.0,33.3575,33.3743,33.3492,33.3659,9000.0
2010-12-28 13:40:00,39.79,39.8,39.79,39.8,1800.0,33.3575,33.3659,33.3575,33.3659,1800.0
2010-12-28 13:45:00,39.8,39.81,39.78,39.78,14600.0,33.3659,33.3743,33.3492,33.3492,14600.0
2010-12-28 13:50:00,39.77,39.83,39.77,39.81,70000.0,33.3408,33.3911,33.3408,33.3743,70000.0
2010-12-28 13:55:00,39.81,39.82,39.8,39.8,67400.0,33.3743,33.3827,33.3659,33.3659,67400.0
2010-12-28 14:00:00,39.8,39.81,39.8,39.8,4200.0,33.3659,33.3743,33.3659,33.3659,4200.0
2010-12-28 14:05:00,39.81,39.82,39.81,39.82,7600.0,33.3743,33.3827,33.3743,33.3827,7600.0
2010-12-28 14:10:00,39.82,39.83,39.82,39.82,6200.0,33.3827,33.3911,33.3827,33.3827,6200.0
2010-12-28 14:15:00,39.81,39.82,39.8,39.8,106000.0,33.3743,33.3827,33.3659,33.3659,106000.0
2010-12-28 14:20:00,39.8,39.81,39.8,39.8,35200.0,33.3659,33.3743,33.3659,33.3659,35200.0
2010-12-28 14:25:00,39.81,39.85,39.81,39.85,2400.0,33.3743,33.4078,33.3743,33.4078,2400.0
2010-12-28 14:30:00,39.84,39.85,39.82,39.83,3400.0,33.3995,33.4078,33.3827,33.3911,3400.0
2010-12-28 14:35:00,39.82,39.83,39.8,39.82,8200.0,33.3827,33.3911,33.3659,33.3827,8200.0
2010-12-28 14:40:00,39.82,39.83,39.8,39.8,5000.0,33.3827,33.3911,33.3659,33.3659,5000.0
2010-12-28 14:45:00,39.8,39.83,39.8,39.81,3400.0,33.3659,33.3911,33.3659,33.3743,3400.0
2010-12-28 14:50:00,39.81,39.84,39.81,39.84,4800.0,33.3743,33.3995,33.3743,33.3995,4800.0
2010-12-28 14:55:00,39.85,39.9,39.85,39.88,9600.0,33.4078,33.4498,33.4078,33.433,9600.0
2010-12-28 15:00:00,39.88,39.88,39.85,39.87,10400.0,33.433,33.433,33.4078,33.4246,10400.0
2010-12-28 15:05:00,39.87,39.87,39.85,39.86,3600.0,33.4246,33.4246,33.4078,33.4162,3600.0
2010-12-28 15:10:00,39.86,39.86,39.83,39.84,7200.0,33.4162,33.4162,33.3911,33.3995,7200.0
2010-12-28 15:15:00,39.84,39.87,39.84,39.84,8400.0,33.3995,33.4246,33.3995,33.3995,8400.0
2010-12-28 15:20:00,39.84,39.84,39.82,39.83,7800.0,33.3995,33.3995,33.3827,33.3911,7800.0
2010-12-28 15:25:00,39.83,39.83,39.8,39.83,14400.0,33.3911,33.3911,33.3659,33.3911,14400.0
2010-12-28 15:30:00,39.83,39.85,39.82,39.82,9200.0,33.3911,33.4078,33.3827,33.3827,9200.0
2010-12-28 15:35:00,39.81,39.82,39.8,39.8,27200.0,33.3743,33.3827,33.3659,33.3659,27200.0
2010-12-28 15:40:00,39.81,39.82,39.8,39.82,11400.0,33.3743,33.3827,33.3659,33.3827,11400.0
2010-12-28 15:45:00,39.81,39.81,39.77,39.81,41600.0,33.3743,33.3743,33.3408,33.3743,41600.0
2010-12-28 15:50:00,39.8,39.81,39.79,39.8,15000.0,33.3659,33.3743,33.3575,33.3659,15000.0
2010-12-28 15:55:00,39.8,39.83,39.8,39.8,35600.0,33.3659,33.3911,33.3659,33.3659,35600.0
2010-12-29 09:30:00,39.88,39.93,39.83,39.85,11800.0,33.433,33.4749,33.3911,33.4078,11800.0
2010-12-29 09:35:00,39.85,39.92,39.85,39.92,2400.0,33.4078,33.4665,33.4078,33.4665,2400.0
2010-12-29 09:40:00,39.92,39.96,39.92,39.93,4400.0,33.4665,33.5001,33.4665,33.4749,4400.0
2010-12-29 09:45:00,39.92,39.95,39.92,39.92,3000.0,33.4665,33.4917,33.4665,33.4665,3000.0
2010-12-29 09:50:00,39.89,39.89,39.88,39.88,2200.0,33.4414,33.4414,33.433,33.433,2200.0
2010-12-29 09:55:00,39.87,39.91,39.87,39.88,1400.0,33.4246,33.4581,33.4246,33.433,1400.0
2010-12-29 10:00:00,39.88,39.9,39.88,39.9,5000.0,33.433,33.4498,33.433,33.4498,5000.0
2010-12-29 10:05:00,39.89,39.93,39.88,39.88,6200.0,33.4414,33.4749,33.433,33.433,6200.0
2010-12-29 10:10:00,39.88,39.9,39.88,39.89,1800.0,33.433,33.4498,33.433,33.4414,1800.0
2010-12-29 10:15:00,39.89,39.91,39.88,39.89,2200.0,33.4414,33.4581,33.433,33.4414,2200.0
2010-12-29 10:20:00,39.92,39.93,39.89,39.89,5400.0,33.4665,33.4749,33.4414,33.4414,5400.0
2010-12-29 10:25:00,39.87,39.88,39.85,39.85,2800.0,33.4246,33.433,33.4078,33.4078,2800.0
2010-12-29 10:30:00,39.84,39.86,39.83,39.85,8400.0,33.3995,33.4162,33.3911,33.4078,8400.0
2010-12-29 10:35:00,39.83,39.85,39.83,39.83,7400.0,33.3911,33.4078,33.3911,33.3911,7400.0
2010-12-29 10:40:00,39.84,39.87,39.83,39.86,17000.0,33.3995,33.4246,33.3911,33.4162,17000.0
2010-12-29 10:45:00,39.88,39.93,39.88,39.9,11600.0,33.433,33.4749,33.433,33.4498,11600.0
2010-12-29 10:50:00,39.87,39.89,39.85,39.85,3000.0,33.4246,33.4414,33.4078,33.4078,3000.0
2010-12-29 10:55:00,39.88,39.88,39.86,39.88,2000.0,33.433,33.433,33.4162,33.433,2000.0
2010-12-29 11:00:00,39.88,39.88,39.88,39.88,4000.0,33.433,33.433,33.433,33.433,4000.0
2010-12-29 11:05:00,39.88,39.9,39.88,39.89,2600.0,33.433,33.4498,33.433,33.4414,2600.0
2010-12-29 11:10:00,39.91,39.93,39.91,39.91,4400.0,33.4581,33.4749,33.4581,33.4581,4400.0
2010-12-29 11:15:00,39.9,39.93,39.9,39.9,6000.0,33.4498,33.4749,33.4498,33.4498,6000.0
2010-12-29 11:20:00,39.88,39.91,39.88,39.9,4200.0,33.433,33.4581,33.433,33.4498,4200.0
2010-12-29 11:25:00,39.92,39.92,39.89,39.89,1800.0,33.4665,33.4665,33.4414,33.4414,1800.0
2010-12-29 11:30:00,39.89,39.9,39.88,39.88,3400.0,33.4414,33.4498,33.433,33.433,3400.0
2010-12-29 11:35:00,39.9,39.96,39.9,39.92,6000.0,33.4498,33.5001,33.4498,33.4665,6000.0
2010-12-29 11:40:00,39.9,39.92,39.9,39.9,2200.0,33.4498,33.4665,33.4498,33.4498,2200.0
2010-12-29 11:45:00,39.9,39.92,39.9,39.92,2200.0,33.4498,33.4665,33.4498,33.4665,2200.0
2010-12-29 11:50:00,39.92,39.92,39.92,39.92,3600.0,33.4665,33.4665,33.4665,33.4665,3600.0
2010-12-29 11:55:00,39.91,39.95,39.91,39.94,6400.0,33.4581,33.4917,33.4581,33.4833,6400.0
2010-12-29 12:00:00,39.94,39.94,39.91,39.92,7800.0,33.4833,33.4833,33.4581,33.4665,7800.0
2010-12-29 12:05:00,39.92,39.94,39.92,39.92,3000.0,33.4665,33.4833,33.4665,33.4665,3000.0
2010-12-29 12:10:00,39.93,39.95,39.93,39.93,3200.0,33.4749,33.4917,33.4749,33.4749,3200.0
2010-12-29 12:15:00,39.94,39.95,39.93,39.94,2400.0,33.4833,33.4917,33.4749,33.4833,2400.0
2010-12-29 12:20:00,39.94,39.95,39.92,39.93,4200.0,33.4833,33.4917,33.4665,33.4749,4200.0
2010-12-29 12:25:00,39.94,39.94,39.92,39.93,4600.0,33.4833,33.4833,33.4665,33.4749,4600.0
2010-12-29 12:30:00,39.94,39.94,39.92,39.94,5400.0,33.4833,33.4833,33.4665,33.4833,5400.0
2010-12-29 12:35:00,39.94,39.95,39.94,39.94,14800.0,33.4833,33.4917,33.4833,33.4833,14800.0
2010-12-29 12:40:00,39.95,39.95,39.93,39.93,1600.0,33.4917,33.4917,33.4749,33.4749,1600.0
2010-12-29 12:45:00,39.94,39.95,39.93,39.94,4000.0,33.4833,33.4917,33.4749,33.4833,4000.0
2010-12-29 12:50:00,39.94,39.94,39.93,39.93,800.0,33.4833,33.4833,33.4749,33.4749,800.0
2010-12-29 12:55:00,39.92,39.94,39.92,39.92,8400.0,33.4665,33.4833,33.4665,33.4665,8400.0
2010-12-29 13:00:00,39.92,39.94,39.91,39.93,5600.0,33.4665,33.4833,33.4581,33.4749,5600.0
2010-12-29 13:05:00,39.93,39.93,39.92,39.92,3400.0,33.4749,33.4749,33.4665,33.4665,3400.0
2010-12-29 13:10:00,39.92,39.93,39.92,39.93,4400.0,33.4665,33.4749,33.4665,33.4749,4400.0
2010-12-29 13:15:00,39.93,39.95,39.93,39.93,3200.0,33.4749,33.4917,33.4749,33.4749,3200.0
2010-12-29 13:20:00,39.93,39.93,39.92,39.92,4800.0,33.4749,33.4749,33.4665,33.4665,4800.0
2010-12-29 13:25:00,39.93,39.94,39.92,39.94,2600.0,33.4749,33.4833,33.4665,33.4833,2600.0
2010-12-29 13:30:00,39.93,39.94,39.93,39.93,2200.0,33.4749,33.4833,33.4749,33.4749,2200.0
2010-12-29 13:35:00,39.93,39.95,39.93,39.94,3200.0,33.4749,33.4917,33.4749,33.4833,3200.0
2010-12-29 13:40:00,39.94,39.95,39.92,39.93,4600.0,33.4833,33.4917,33.4665,33.4749,4600.0
2010-12-29 13:45:00,39.93,39.95,39.92,39.95,2600.0,33.4749,33.4917,33.4665,33.4917,2600.0
2010-12-29 13:50:00,39.94,39.94,39.94,39.94,200.0,33.4833,33.4833,33.4833,33.4833,200.0
2010-12-29 13:55:00,39.93,39.95,39.93,39.94,3600.0,33.4749,33.4917,33.4749,33.4833,3600.0
2010-12-29 14:00:00,39.93,39.94,39.92,39.92,4000.0,33.4749,33.4833,33.4665,33.4665,4000.0
2010-12-29 14:05:00,39.92,39.93,39.92,39.93,3000.0,33.4665,33.4749,33.4665,33.4749,3000.0
2010-12-29 14:10:00,39.93,39.95,39.93,39.94,13000.0,33.4749,33.4917,33.4749,33.4833,13000.0
2010-12-29 14:15:00,39.94,39.94,39.92,39.93,2400.0,33.4833,33.4833,33.4665,33.4749,2400.0
2010-12-29 14:20:00,39.93,39.93,39.92,39.93,2000.0,33.4749,33.4749,33.4665,33.4749,2000.0
2010-12-29 14:25:00,39.93,39.93,39.92,39.92,3000.0,33.4749,33.4749,33.4665,33.4665,3000.0
2010-12-29 14:30:00,39.92,39.94,39.91,39.91,11600.0,33.4665,33.4833,33.4581,33.4581,11600.0
2010-12-29 14:35:00,39.92,39.92,39.87,39.87,6200.0,33.4665,33.4665,33.4246,33.4246,6200.0
2010-12-29 14:40:00,39.88,39.88,39.85,39.87,5000.0,33.433,33.433,33.4078,33.4246,5000.0
2010-12-29 14:45:00,39.87,39.87,39.86,39.87,2000.0,33.4246,33.4246,33.4162,33.4246,2000.0
2010-12-29 14:50:00,39.87,39.9,39.85,39.9,28000.0,33.4246,33.4498,33.4078,33.4498,28000.0
2010-12-29 14:55:00,39.9,39.91,39.89,39.89,4400.0,33.4498,33.4581,33.4414,33.4414,4400.0
2010-12-29 15:00:00,39.89,39.92,39.89,39.91,16400.0,33.4414,33.4665,33.4414,33.4581,16400.0
2010-12-29 15:05:00,39.91,39.92,39.89,39.92,7400.0,33.4581,33.4665,33.4414,33.4665,7400.0
2010-12-29 15:10:00,39.92,39.92,39.9,39.91,3600.0,33.4665,33.4665,33.4498,33.4581,3600.0
2010-12-29 15:15:00,39.91,39.91,39.9,39.91,4200.0,33.4581,33.4581,33.4498,33.4581,4200.0
2010-12-29 15:20:00,39.9,39.91,39.9,39.9,8400.0,33.4498,33.4581,33.4498,33.4498,8400.0
2010-12-29 15:25:00,39.9,39.92,39.9,39.92,11400.0,33.4498,33.4665,33.4498,33.4665,11400.0
2010-12-29 15:30:00,39.91,39.95,39.9,39.93,13000.0,33.4581,33.4917,33.4498,33.4749,13000.0
2010-12-29 15:35:00,39.94,39.95,39.92,39.93,8800.0,33.4833,33.4917,33.4665,33.4749,8800.0
2010-12-29 15:40:00,39.93,39.95,39.92,39.92,11800.0,33.4749,33.4917,33.4665,33.4665,11800.0
2010-12-29 15:45:00,39.93,39.93,39.91,39.92,20800.0,33.4749,33.4749,33.4581,33.4665,20800.0
2010-12-29 15:50:00,39.93,39.95,39.89,39.89,21200.0,33.4749,33.4917,33.4414,33.4414,21200.0
2010-12-29 15:55:00,39.88,39.89,39.85,39.88,35400.0,33.433,33.4414,33.4078,33.433,35400.0
2010-12-30 09:30:00,39.8,39.81,39.67,39.73,10400.0,33.3659,33.3743,33.2569,33.3072,10400.0
2010-12-30 09:35:00,39.77,39.79,39.74,39.77,7200.0,33.3408,33.3575,33.3156,33.3408,7200.0
2010-12-30 09:40:00,39.74,39.8,39.74,39.74,14600.0,33.3156,33.3659,33.3156,33.3156,14600.0
2010-12-30 09:45:00,39.74,39.93,39.72,39.93,15200.0,33.3156,33.4749,33.2989,33.4749,15200.0
2010-12-30 09:50:00,39.91,39.91,39.85,39.87,6000.0,33.4581,33.4581,33.4078,33.4246,6000.0
2010-12-30 09:55:00,39.85,39.99,39.85,39.99,7000.0,33.4078,33.5252,33.4078,33.5252,7000.0
2010-12-30 10:00:00,39.99,39.99,39.89,39.9,13400.0,33.5252,33.5252,33.4414,33.4498,13400.0
2010-12-30 10:05:00,39.9,39.91,39.83,39.85,20400.0,33.4498,33.4581,33.3911,33.4078,20400.0
2010-12-30 10:10:00,39.83,39.9,39.79,39.85,45200.0,33.3911,33.4498,33.3575,33.4078,45200.0
2010-12-30 10:15:00,39.85,39.93,39.84,39.93,5800.0,33.4078,33.4749,33.3995,33.4749,5800.0
2010-12-30 10:20:00,39.91,40.0,39.91,39.99,35000.0,33.4581,33.5336,33.4581,33.5252,35000.0
2010-12-30 10:25:00,39.99,40.05,39.99,40.03,20000.0,33.5252,33.5755,33.5252,33.5587,20000.0
2010-12-30 10:30:00,40.02,40.02,39.98,40.0,14000.0,33.5504,33.5504,33.5168,33.5336,14000.0
2010-12-30 10:35:00,39.99,40.0,39.98,39.99,9000.0,33.5252,33.5336,33.5168,33.5252,9000.0
2010-12-30 10:40:00,39.98,40.01,39.95,40.0,28400.0,33.5168,33.542,33.4917,33.5336,28400.0
2010-12-30 10:45:00,40.0,40.0,39.97,39.97,5000.0,33.5336,33.5336,33.5084,33.5084,5000.0
2010-12-30 10:50:00,39.96,40.0,39.96,39.99,17600.0,33.5001,33.5336,33.5001,33.5252,17600.0
2010-12-30 10:55:00,40.0,40.0,39.94,39.94,2400.0,33.5336,33.5336,33.4833,33.4833,2400.0
2010-12-30 11:00:00,39.94,39.94,39.94,39.94,200.0,33.4833,33.4833,33.4833,33.4833,200.0
2010-12-30 11:05:00,39.92,39.92,39.82,39.83,17800.0,33.4665,33.4665,33.3827,33.3911,17800.0
2010-12-30 11:10:00,39.83,39.87,39.83,39.87,10800.0,33.3911,33.4246,33.3911,33.4246,10800.0
2010-12-30 11:15:00,39.85,39.9,39.85,39.87,2000.0,33.4078,33.4498,33.4078,33.4246,2000.0
2010-12-30 11:20:00,39.87,39.87,39.85,39.85,3600.0,33.4246,33.4246,33.4078,33.4078,3600.0
2010-12-30 11:25:00,39.85,39.86,39.85,39.85,4600.0,33.4078,33.4162,33.4078,33.4078,4600.0
2010-12-30 11:30:00,39.85,39.87,39.85,39.87,5200.0,33.4078,33.4246,33.4078,33.4246,5200.0
2010-12-30 11:35:00,39.87,39.88,39.86,39.87,6200.0,33.4246,33.433,33.4162,33.4246,6200.0
2010-12-30 11:40:00,39.88,39.88,39.85,39.86,3400.0,33.433,33.433,33.4078,33.4162,3400.0
2010-12-30 11:45:00,39.85,39.87,39.84,39.87,4800.0,33.4078,33.4246,33.3995,33.4246,4800.0
2010-12-30 11:50:00,39.87,39.88,39.87,39.88,3600.0,33.4246,33.433,33.4246,33.433,3600.0
2010-12-30 11:55:00,39.87,39.87,39.85,39.85,3800.0,33.4246,33.4246,33.4078,33.4078,3800.0
2010-12-30 12:00:00,39.85,39.87,39.84,39.87,16600.0,33.4078,33.4246,33.3995,33.4246,16600.0
2010-12-30 12:05:00,39.86,39.86,39.84,39.85,10200.0,33.4162,33.4162,33.3995,33.4078,10200.0
2010-12-30 12:10:00,39.86,39.87,39.83,39.87,7200.0,33.4162,33.4246,33.3911,33.4246,7200.0
2010-12-30 12:15:00,39.86,39.86,39.85,39.85,3200.0,33.4162,33.4162,33.4078,33.4078,3200.0
2010-12-30 12:20:00,39.85,39.86,39.85,39.85,7800.0,33.4078,33.4162,33.4078,33.4078,7800.0
2010-12-30 12:25:00,39.84,39.85,39.84,39.85,17400.0,33.3995,33.4078,33.3995,33.4078,17400.0
2010-12-30 12:30:00,39.84,39.88,39.84,39.86,6000.0,33.3995,33.433,33.3995,33.4162,6000.0
2010-12-30 12:35:00,39.86,39.88,39.85,39.85,4200.0,33.4162,33.433,33.4078,33.4078,4200.0
2010-12-30 12:40:00,39.83,39.83,39.83,39.83,1600.0,33.3911,33.3911,33.3911,33.3911,1600.0
2010-12-30 12:45:00,39.83,39.83,39.79,39.8,5400.0,33.3911,33.3911,33.3575,33.3659,5400.0
2010-12-30 12:50:00,39.8,39.82,39.8,39.8,15200.0,33.3659,33.3827,33.3659,33.3659,15200.0
2010-12-30 12:55:00,39.8,39.82,39.8,39.81,11600.0,33.3659,33.3827,33.3659,33.3743,11600.0
2010-12-30 13:00:00,39.82,39.82,39.81,39.81,7200.0,33.3827,33.3827,33.3743,33.3743,7200.0
2010-12-30 13:05:00,39.82,39.82,39.8,39.82,17000.0,33.3827,33.3827,33.3659,33.3827,17000.0
2010-12-30 13:10:00,39.81,39.83,39.81,39.82,3800.0,33.3743,33.3911,33.3743,33.3827,3800.0
2010-12-30 13:15:00,39.81,39.82,39.8,39.81,4400.0,33.3743,33.3827,33.3659,33.3743,4400.0
2010-12-30 13:20:00,39.82,39.84,39.82,39.84,3200.0,33.3827,33.3995,33.3827,33.3995,3200.0
2010-12-30 13:25:00,39.84,39.84,39.82,39.82,5600.0,33.3995,33.3995,33.3827,33.3827,5600.0
2010-12-30 13:30:00,39.83,39.83,39.83,39.83,800.0,33.3911,33.3911,33.3911,33.3911,800.0
2010-12-30 13:35:00,39.82,39.84,39.82,39.84,6400.0,33.3827,33.3995,33.3827,33.3995,6400.0
2010-12-30 13:40:00,39.84,39.85,39.84,39.85,400.0,33.3995,33.4078,33.3995,33.4078,400.0
2010-12-30 13:45:00,39.85,39.85,39.82,39.83,9800.0,33.4078,33.4078,33.3827,33.3911,9800.0
2010-12-30 13:50:00,39.83,39.84,39.82,39.83,10200.0,33.3911,33.3995,33.3827,33.3911,10200.0
2010-12-30 13:55:00,39.82,39.84,39.82,39.84,3800.0,33.3827,33.3995,33.3827,33.3995,3800.0
2010-12-30 14:00:00,39.84,39.85,39.83,39.84,9600.0,33.3995,33.4078,33.3911,33.3995,9600.0
2010-12-30 14:05:00,39.83,39.83,39.82,39.83,7000.0,33.3911,33.3911,33.3827,33.3911,7000.0
2010-12-30 14:10:00,39.83,39.84,39.82,39.83,14400.0,33.3911,33.3995,33.3827,33.3911,14400.0
2010-12-30 14:15:00,39.82,39.83,39.82,39.83,5000.0,33.3827,33.3911,33.3827,33.3911,5000.0
2010-12-30 14:20:00,39.83,39.83,39.81,39.83,3000.0,33.3911,33.3911,33.3743,33.3911,3000.0
2010-12-30 14:25:00,39.84,39.85,39.83,39.85,5000.0,33.3995,33.4078,33.3911,33.4078,5000.0
2010-12-30 14:30:00,39.85,39.88,39.85,39.86,11200.0,33.4078,33.433,33.4078,33.4162,11200.0
2010-12-30 14:35:00,39.87,39.88,39.85,39.88,5800.0,33.4246,33.433,33.4078,33.433,5800.0
2010-12-30 14:40:00,39.88,39.88,39.85,39.85,6600.0,33.433,33.433,33.4078,33.4078,6600.0
2010-12-30 14:45:00,39.85,39.85,39.82,39.83,8200.0,33.4078,33.4078,33.3827,33.3911,8200.0
2010-12-30 14:50:00,39.83,39.83,39.81,39.83,13000.0,33.3911,33.3911,33.3743,33.3911,13000.0
2010-12-30 14:55:00,39.83,39.84,39.82,39.83,7800.0,33.3911,33.3995,33.3827,33.3911,7800.0
2010-12-30 15:00:00,39.83,39.84,39.82,39.82,11400.0,33.3911,33.3995,33.3827,33.3827,11400.0
2010-12-30 15:05:00,39.82,39.87,39.82,39.87,12400.0,33.3827,33.4246,33.3827,33.4246,12400.0
2010-12-30 15:10:00,39.86,39.86,39.85,39.85,6000.0,33.4162,33.4162,33.4078,33.4078,6000.0
2010-12-30 15:15:00,39.85,39.85,39.82,39.84,9600.0,33.4078,33.4078,33.3827,33.3995,9600.0
2010-12-30 15:20:00,39.84,39.84,39.82,39.84,16200.0,33.3995,33.3995,33.3827,33.3995,16200.0
2010-12-30 15:25:00,39.84,39.91,39.84,39.91,15000.0,33.3995,33.4581,33.3995,33.4581,15000.0
2010-12-30 15:30:00,39.91,39.92,39.88,39.88,9000.0,33.4581,33.4665,33.433,33.433,9000.0
2010-12-30 15:35:00,39.87,39.91,39.86,39.9,17600.0,33.4246,33.4581,33.4162,33.4498,17600.0
2010-12-30 15:40:00,39.91,39.92,39.87,39.92,22400.0,33.4581,33.4665,33.4246,33.4665,22400.0
2010-12-30 15:45:00,39.91,39.91,39.85,39.88,44200.0,33.4581,33.4581,33.4078,33.433,44200.0
2010-12-30 15:50:00,39.87,39.92,39.87,39.91,61000.0,33.4246,33.4665,33.4246,33.4581,61000.0
2010-12-30 15:55:00,39.9,39.9,39.82,39.84,59400.0,33.4498,33.4498,33.3827,33.3995,59400.0
2010-12-31 09:30:00,39.81,39.9,39.77,39.77,14000.0,33.3743,33.4498,33.3408,33.3408,14000.0
2010-12-31 09:35:00,39.82,39.94,39.8,39.9,15800.0,33.3827,33.4833,33.3659,33.4498,15800.0
2010-12-31 09:40:00,39.9,39.96,39.88,39.96,5400.0,33.4498,33.5001,33.433,33.5001,5400.0
2010-12-31 09:45:00,39.96,39.98,39.91,39.93,11800.0,33.5001,33.5168,33.4581,33.4749,11800.0
2010-12-31 09:50:00,39.96,39.98,39.88,39.88,192400.0,33.5001,33.5168,33.433,33.433,192400.0
2010-12-31 09:55:00,39.88,39.91,39.88,39.9,13800.0,33.433,33.4581,33.433,33.4498,13800.0
2010-12-31 10:00:00,39.9,39.92,39.88,39.88,19600.0,33.4498,33.4665,33.433,33.433,19600.0
2010-12-31 10:05:00,39.88,39.91,39.88,39.88,9800.0,33.433,33.4581,33.433,33.433,9800.0
2010-12-31 10:10:00,39.88,39.95,39.88,39.95,5000.0,33.433,33.4917,33.433,33.4917,5000.0
2010-12-31 10:15:00,39.95,39.99,39.94,39.98,57600.0,33.4917,33.5252,33.4833,33.5168,57600.0
2010-12-31 10:20:00,39.99,40.09,39.99,40.09,48600.0,33.5252,33.609,33.5252,33.609,48600.0
2010-12-31 10:25:00,40.09,40.09,40.05,40.05,4200.0,33.609,33.609,33.5755,33.5755,4200.0
2010-12-31 10:30:00,40.02,40.1,40.01,40.01,11600.0,33.5504,33.6174,33.542,33.542,11600.0
2010-12-31 10:35:00,39.99,40.05,39.98,40.05,6000.0,33.5252,33.5755,33.5168,33.5755,6000.0
2010-12-31 10:40:00,40.05,40.07,40.03,40.05,5800.0,33.5755,33.5923,33.5587,33.5755,5800.0
2010-12-31 10:45:00,40.02,40.04,39.99,39.99,3400.0,33.5504,33.5671,33.5252,33.5252,3400.0
2010-12-31 10:50:00,40.0,40.0,39.98,39.98,3400.0,33.5336,33.5336,33.5168,33.5168,3400.0
2010-12-31 10:55:00,39.99,40.04,39.99,40.04,2800.0,33.5252,33.5671,33.5252,33.5671,2800.0
2010-12-31 11:00:00,40.04,40.05,40.02,40.04,5000.0,33.5671,33.5755,33.5504,33.5671,5000.0
2010-12-31 11:05:00,40.03,40.03,39.98,40.01,3200.0,33.5587,33.5587,33.5168,33.542,3200.0
2010-12-31 11:10:00,39.99,39.99,39.95,39.95,3800.0,33.5252,33.5252,33.4917,33.4917,3800.0
2010-12-31 11:15:00,39.95,39.99,39.95,39.99,3800.0,33.4917,33.5252,33.4917,33.5252,3800.0
2010-12-31 11:20:00,39.98,40.02,39.98,40.02,4000.0,33.5168,33.5504,33.5168,33.5504,4000.0
2010-12-31 11:25:00,40.02,40.1,40.02,40.08,4600.0,33.5504,33.6174,33.5504,33.6007,4600.0
2010-12-31 11:30:00,40.08,40.1,40.07,40.1,4400.0,33.6007,33.6174,33.5923,33.6174,4400.0
2010-12-31 11:35:00,40.09,40.12,40.09,40.11,5400.0,33.609,33.6342,33.609,33.6258,5400.0
2010-12-31 11:40:00,40.13,40.14,40.13,40.13,180600.0,33.6426,33.651,33.6426,33.6426,180600.0
2010-12-31 11:45:00,40.14,40.18,40.14,40.18,6400.0,33.651,33.6845,33.651,33.6845,6400.0
2010-12-31 11:50:00,40.17,40.23,40.16,40.23,9600.0,33.6761,33.7264,33.6677,33.7264,9600.0
2010-12-31 11:55:00,40.2,40.27,40.19,40.25,17200.0,33.7013,33.7599,33.6929,33.7432,17200.0
2010-12-31 12:00:00,40.24,40.24,40.19,40.19,8000.0,33.7348,33.7348,33.6929,33.6929,8000.0
2010-12-31 12:05:00,40.18,40.18,40.15,40.16,9000.0,33.6845,33.6845,33.6593,33.6677,9000.0
2010-12-31 12:10:00,40.15,40.18,40.14,40.18,4800.0,33.6593,33.6845,33.651,33.6845,4800.0
2010-12-31 12:15:00,40.17,40.24,40.17,40.24,9000.0,33.6761,33.7348,33.6761,33.7348,9000.0
2010-12-31 12:20:00,40.24,40.27,40.24,40.27,4200.0,33.7348,33.7599,33.7348,33.7599,4200.0
2010-12-31 12:25:00,40.27,40.37,40.27,40.37,23600.0,33.7599,33.8438,33.7599,33.8438,23600.0
2010-12-31 12:30:00,40.37,40.38,40.37,40.38,13800.0,33.8438,33.8522,33.8438,33.8522,13800.0
2010-12-31 12:35:00,40.38,40.39,40.37,40.37,7200.0,33.8522,33.8605,33.8438,33.8438,7200.0
2010-12-31 12:40:00,40.37,40.48,40.33,40.47,55200.0,33.8438,33.936,33.8102,33.9276,55200.0
2010-12-31 12:45:00,40.47,40.65,40.47,40.65,85800.0,33.9276,34.0785,33.9276,34.0785,85800.0
2010-12-31 12:50:00,40.63,40.72,40.56,40.56,70600.0,34.0617,34.1372,34.0031,34.0031,70600.0
2010-12-31 12:55:00,40.57,40.63,40.54,40.57,21800.0,34.0114,34.0617,33.9863,34.0114,21800.0
2010-12-31 13:00:00,40.55,40.56,40.46,40.46,13000.0,33.9947,34.0031,33.9192,33.9192,13000.0
2010-12-31 13:05:00,40.45,40.54,40.42,40.54,18600.0,33.9108,33.9863,33.8857,33.9863,18600.0
2010-12-31 13:10:00,40.52,40.56,40.43,40.56,53800.0,33.9695,34.0031,33.8941,34.0031,53800.0
2010-12-31 13:15:00,40.56,40.62,40.54,40.55,14400.0,34.0031,34.0534,33.9863,33.9947,14400.0
2010-12-31 13:20:00,40.56,40.56,40.51,40.51,4600.0,34.0031,34.0031,33.9611,33.9611,4600.0
2010-12-31 13:25:00,40.51,40.52,40.49,40.49,9000.0,33.9611,33.9695,33.9444,33.9444,9000.0
2010-12-31 13:30:00,40.49,40.5,40.49,40.49,13200.0,33.9444,33.9528,33.9444,33.9444,13200.0
2010-12-31 13:35:00,40.49,40.49,40.48,40.49,5400.0,33.9444,33.9444,33.936,33.9444,5400.0
2010-12-31 13:40:00,40.48,40.49,40.44,40.44,45000.0,33.936,33.9444,33.9025,33.9025,45000.0
2010-12-31 13:45:00,40.44,40.44,40.35,40.38,21400.0,33.9025,33.9025,33.827,33.8522,21400.0
2010-12-31 13:50:00,40.37,40.38,40.34,40.36,15800.0,33.8438,33.8522,33.8186,33.8354,15800.0
2010-12-31 13:55:00,40.36,40.38,40.35,40.37,20600.0,33.8354,33.8522,33.827,33.8438,20600.0
2010-12-31 14:00:00,40.36,40.4,40.35,40.4,36800.0,33.8354,33.8689,33.827,33.8689,36800.0
2010-12-31 14:05:00,40.4,40.47,40.36,40.38,49800.0,33.8689,33.9276,33.8354,33.8522,49800.0
2010-12-31 14:10:00,40.38,40.45,40.38,40.43,21000.0,33.8522,33.9108,33.8522,33.8941,21000.0
2010-12-31 14:15:00,40.43,40.43,40.37,40.37,15000.0,33.8941,33.8941,33.8438,33.8438,15000.0
2010-12-31 14:20:00,40.37,40.38,40.37,40.37,18000.0,33.8438,33.8522,33.8438,33.8438,18000.0
2010-12-31 14:25:00,40.37,40.4,40.37,40.37,16600.0,33.8438,33.8689,33.8438,33.8438,16600.0
2010-12-31 14:30:00,40.37,40.38,40.35,40.35,15000.0,33.8438,33.8522,33.827,33.827,15000.0
2010-12-31 14:35:00,40.35,40.38,40.33,40.38,28600.0,33.827,33.8522,33.8102,33.8522,28600.0
2010-12-31 14:40:00,40.38,40.42,40.38,40.42,28200.0,33.8522,33.8857,33.8522,33.8857,28200.0
2010-12-31 14:45:00,40.41,40.42,40.4,40.4,18400.0,33.8773,33.8857,33.8689,33.8689,18400.0
2010-12-31 14:50:00,40.4,40.41,40.4,40.4,13600.0,33.8689,33.8773,33.8689,33.8689,13600.0
2010-12-31 14:55:00,40.4,40.43,40.4,40.41,11000.0,33.8689,33.8941,33.8689,33.8773,11000.0
2010-12-31 15:00:00,40.4,40.41,40.4,40.4,15400.0,33.8689,33.8773,33.8689,33.8689,15400.0
2010-12-31 15:05:00,40.4,40.43,40.4,40.4,18000.0,33.8689,33.8941,33.8689,33.8689,18000.0
2010-12-31 15:10:00,40.4,40.41,40.4,40.4,18600.0,33.8689,33.8773,33.8689,33.8689,18600.0
2010-12-31 15:15:00,40.4,40.45,40.4,40.45,26400.0,33.8689,33.9108,33.8689,33.9108,26400.0
2010-12-31 15:20:00,40.45,40.45,40.42,40.42,14200.0,33.9108,33.9108,33.8857,33.8857,14200.0
2010-12-31 15:25:00,40.43,40.43,40.4,40.4,17800.0,33.8941,33.8941,33.8689,33.8689,17800.0
2010-12-31 15:30:00,40.4,40.43,40.4,40.42,32200.0,33.8689,33.8941,33.8689,33.8857,32200.0
2010-12-31 15:35:00,40.41,40.42,40.4,40.4,53000.0,33.8773,33.8857,33.8689,33.8689,53000.0
2010-12-31 15:40:00,40.41,40.42,40.4,40.4,23400.0,33.8773,33.8857,33.8689,33.8689,23400.0
2010-12-31 15:45:00,40.4,40.41,40.4,40.4,84800.0,33.8689,33.8773,33.8689,33.8689,84800.0
2010-12-31 15:50:00,40.4,40.43,40.4,40.4,51000.0,33.8689,33.8941,33.8689,33.8689,51000.0
2010-12-31 15:55:00,40.4,40.42,40.35,40.35,84600.0,33.8689,33.8857,33.827,33.827,84600.0
2011-01-03 09:30:00,40.62,40.64,40.42,40.6,34000.0,34.0534,34.0701,33.8857,34.0366,34000.0
2011-01-03 09:35:00,40.56,40.65,40.52,40.52,14800.0,34.0031,34.0785,33.9695,33.9695,14800.0
2011-01-03 09:40:00,40.52,40.55,40.43,40.52,21600.0,33.9695,33.9947,33.8941,33.9695,21600.0
2011-01-03 09:45:00,40.52,40.58,40.51,40.57,19800.0,33.9695,34.0198,33.9611,34.0114,19800.0
2011-01-03 09:50:00,40.57,40.6,40.54,40.54,19200.0,34.0114,34.0366,33.9863,33.9863,19200.0
2011-01-03 09:55:00,40.54,40.58,40.54,40.58,10400.0,33.9863,34.0198,33.9863,34.0198,10400.0
2011-01-03 10:00:00,40.58,40.61,40.55,40.59,23600.0,34.0198,34.045,33.9947,34.0282,23600.0
2011-01-03 10:05:00,40.58,40.59,40.47,40.49,41800.0,34.0198,34.0282,33.9276,33.9444,41800.0
2011-01-03 10:10:00,40.49,40.55,40.48,40.54,31400.0,33.9444,33.9947,33.936,33.9863,31400.0
2011-01-03 10:15:00,40.54,40.59,40.54,40.58,23000.0,33.9863,34.0282,33.9863,34.0198,23000.0
2011-01-03 10:20:00,40.57,40.58,40.54,40.58,24200.0,34.0114,34.0198,33.9863,34.0198,24200.0
2011-01-03 10:25:00,40.56,40.57,40.49,40.51,13600.0,34.0031,34.0114,33.9444,33.9611,13600.0
2011-01-03 10:30:00,40.51,40.51,40.41,40.41,45200.0,33.9611,33.9611,33.8773,33.8773,45200.0
2011-01-03 10:35:00,40.4,40.4,40.36,40.39,21400.0,33.8689,33.8689,33.8354,33.8605,21400.0
2011-01-03 10:40:00,40.38,40.39,40.36,40.37,19200.0,33.8522,33.8605,33.8354,33.8438,19200.0
2011-01-03 10:45:00,40.38,40.43,40.37,40.39,16800.0,33.8522,33.8941,33.8438,33.8605,16800.0
2011-01-03 10:50:00,40.39,40.4,40.35,40.36,25800.0,33.8605,33.8689,33.827,33.8354,25800.0
2011-01-03 10:55:00,40.37,40.38,40.35,40.38,20200.0,33.8438,33.8522,33.827,33.8522,20200.0
2011-01-03 11:00:00,40.37,40.38,40.32,40.32,25200.0,33.8438,33.8522,33.8019,33.8019,25200.0
2011-01-03 11:05:00,40.31,40.35,40.28,40.29,46000.0,33.7935,33.827,33.7683,33.7767,46000.0
2011-01-03 11:10:00,40.29,40.31,40.27,40.28,29800.0,33.7767,33.7935,33.7599,33.7683,29800.0
2011-01-03 11:15:00,40.27,40.3,40.26,40.28,14800.0,33.7599,33.7851,33.7516,33.7683,14800.0
2011-01-03 11:20:00,40.27,40.31,40.24,40.3,43200.0,33.7599,33.7935,33.7348,33.7851,43200.0
2011-01-03 11:25:00,40.29,40.29,40.24,40.24,12800.0,33.7767,33.7767,33.7348,33.7348,12800.0
2011-01-03 11:30:00,40.26,40.27,40.21,40.24,20400.0,33.7516,33.7599,33.7096,33.7348,20400.0
2011-01-03 11:35:00,40.23,40.26,40.23,40.24,25600.0,33.7264,33.7516,33.7264,33.7348,25600.0
2011-01-03 11:40:00,40.24,40.26,40.23,40.23,18800.0,33.7348,33.7516,33.7264,33.7264,18800.0
2011-01-03 11:45:00,40.23,40.23,40.2,40.22,9000.0,33.7264,33.7264,33.7013,33.718,9000.0
2011-01-03 11:50:00,40.22,40.22,40.16,40.16,29000.0,33.718,33.718,33.6677,33.6677,29000.0
2011-01-03 11:55:00,40.16,40.21,40.16,40.2,11000.0,33.6677,33.7096,33.6677,33.7013,11000.0
2011-01-03 12:00:00,40.19,40.21,40.18,40.2,15600.0,33.6929,33.7096,33.6845,33.7013,15600.0
2011-01-03 12:05:00,40.2,40.22,40.19,40.2,22600.0,33.7013,33.718,33.6929,33.7013,22600.0
2011-01-03 12:10:00,40.2,40.2,40.14,40.15,13800.0,33.7013,33.7013,33.651,33.6593,13800.0
2011-01-03 12:15:00,40.15,40.21,40.15,40.2,18800.0,33.6593,33.7096,33.6593,33.7013,18800.0
2011-01-03 12:20:00,40.2,40.21,40.17,40.19,30200.0,33.7013,33.7096,33.6761,33.6929,30200.0
2011-01-03 12:25:00,40.18,40.2,40.18,40.19,12800.0,33.6845,33.7013,33.6845,33.6929,12800.0
2011-01-03 12:30:00,40.19,40.19,40.15,40.17,23400.0,33.6929,33.6929,33.6593,33.6761,23400.0
2011-01-03 12:35:00,40.17,40.17,40.15,40.15,8000.0,33.6761,33.6761,33.6593,33.6593,8000.0
2011-01-03 12:40:00,40.14,40.16,40.14,40.16,13800.0,33.651,33.6677,33.651,33.6677,13800.0
2011-01-03 12:45:00,40.15,40.16,40.13,40.13,18600.0,33.6593,33.6677,33.6426,33.6426,18600.0
2011-01-03 12:50:00,40.14,40.15,40.11,40.11,17200.0,33.651,33.6593,33.6258,33.6258,17200.0
2011-01-03 12:55:00,40.1,40.15,40.09,40.13,20400.0,33.6174,33.6593,33.609,33.6426,20400.0
2011-01-03 13:00:00,40.13,40.17,40.13,40.16,16200.0,33.6426,33.6761,33.6426,33.6677,16200.0
2011-01-03 13:05:00,40.16,40.18,40.15,40.18,8400.0,33.6677,33.6845,33.6593,33.6845,8400.0
2011-01-03 13:10:00,40.19,40.22,40.18,40.22,8200.0,33.6929,33.718,33.6845,33.718,8200.0
2011-01-03 13:15:00,40.23,40.23,40.21,40.23,10400.0,33.7264,33.7264,33.7096,33.7264,10400.0
2011-01-03 13:20:00,40.23,40.23,40.19,40.19,5000.0,33.7264,33.7264,33.6929,33.6929,5000.0
2011-01-03 13:25:00,40.2,40.23,40.19,40.23,19800.0,33.7013,33.7264,33.6929,33.7264,19800.0
2011-01-03 13:30:00,40.23,40.26,40.23,40.25,8600.0,33.7264,33.7516,33.7264,33.7432,8600.0
2011-01-03 13:35:00,40.25,40.26,40.23,40.24,39800.0,33.7432,33.7516,33.7264,33.7348,39800.0
2011-01-03 13:40:00,40.24,40.24,40.22,40.23,9400.0,33.7348,33.7348,33.718,33.7264,9400.0
2011-01-03 13:45:00,40.24,40.26,40.23,40.23,35200.0,33.7348,33.7516,33.7264,33.7264,35200.0
2011-01-03 13:50:00,40.23,40.24,40.21,40.24,20600.0,33.7264,33.7348,33.7096,33.7348,20600.0
2011-01-03 13:55:00,40.23,40.24,40.22,40.24,37200.0,33.7264,33.7348,33.718,33.7348,37200.0
2011-01-03 14:00:00,40.25,40.32,40.24,40.31,52600.0,33.7432,33.8019,33.7348,33.7935,52600.0
2011-01-03 14:05:00,40.3,40.31,40.26,40.27,14200.0,33.7851,33.7935,33.7516,33.7599,14200.0
2011-01-03 14:10:00,40.27,40.28,40.25,40.28,23000.0,33.7599,33.7683,33.7432,33.7683,23000.0
2011-01-03 14:15:00,40.29,40.3,40.28,40.29,10600.0,33.7767,33.7851,33.7683,33.7767,10600.0
2011-01-03 14:20:00,40.28,40.3,40.27,40.27,9400.0,33.7683,33.7851,33.7599,33.7599,9400.0
2011-01-03 14:25:00,40.27,40.28,40.24,40.25,12800.0,33.7599,33.7683,33.7348,33.7432,12800.0
2011-01-03 14:30:00,40.24,40.27,40.23,40.25,19600.0,33.7348,33.7599,33.7264,33.7432,19600.0
2011-01-03 14:35:00,40.24,40.26,40.24,40.26,20400.0,33.7348,33.7516,33.7348,33.7516,20400.0
2011-01-03 14:40:00,40.26,40.27,40.24,40.24,24800.0,33.7516,33.7599,33.7348,33.7348,24800.0
2011-01-03 14:45:00,40.24,40.26,40.24,40.26,17000.0,33.7348,33.7516,33.7348,33.7516,17000.0
2011-01-03 14:50:00,40.26,40.27,40.22,40.22,20000.0,33.7516,33.7599,33.718,33.718,20000.0
2011-01-03 14:55:00,40.22,40.25,40.21,40.25,20200.0,33.718,33.7432,33.7096,33.7432,20200.0
2011-01-03 15:00:00,40.25,40.26,40.2,40.2,22000.0,33.7432,33.7516,33.7013,33.7013,22000.0
2011-01-03 15:05:00,40.2,40.21,40.18,40.21,19400.0,33.7013,33.7096,33.6845,33.7096,19400.0
2011-01-03 15:10:00,40.21,40.24,40.21,40.23,32800.0,33.7096,33.7348,33.7096,33.7264,32800.0
2011-01-03 15:15:00,40.23,40.27,40.23,40.24,68000.0,33.7264,33.7599,33.7264,33.7348,68000.0
2011-01-03 15:20:00,40.23,40.24,40.18,40.2,28200.0,33.7264,33.7348,33.6845,33.7013,28200.0
2011-01-03 15:25:00,40.2,40.23,40.2,40.21,38400.0,33.7013,33.7264,33.7013,33.7096,38400.0
2011-01-03 15:30:00,40.21,40.23,40.21,40.22,28200.0,33.7096,33.7264,33.7096,33.718,28200.0
2011-01-03 15:35:00,40.22,40.25,40.21,40.25,41200.0,33.718,33.7432,33.7096,33.7432,41200.0
2011-01-03 15:40:00,40.25,40.27,40.23,40.27,59400.0,33.7432,33.7599,33.7264,33.7599,59400.0
2011-01-03 15:45:00,40.27,40.3,40.24,40.25,50800.0,33.7599,33.7851,33.7348,33.7432,50800.0
2011-01-03 15:50:00,40.25,40.26,40.19,40.2,78600.0,33.7432,33.7516,33.6929,33.7013,78600.0
2011-01-03 15:55:00,40.21,40.22,40.18,40.21,93600.0,33.7096,33.718,33.6845,33.7096,93600.0
2011-01-04 09:30:00,40.35,40.55,40.32,40.55,28200.0,33.827,33.9947,33.8019,33.9947,28200.0
2011-01-04 09:35:00,40.57,40.6,40.49,40.49,9000.0,34.0114,34.0366,33.9444,33.9444,9000.0
2011-01-04 09:40:00,40.49,40.54,40.45,40.52,14400.0,33.9444,33.9863,33.9108,33.9695,14400.0
2011-01-04 09:45:00,40.5,40.51,40.35,40.36,24400.0,33.9528,33.9611,33.827,33.8354,24400.0
2011-01-04 09:50:00,40.36,40.36,40.29,40.29,30200.0,33.8354,33.8354,33.7767,33.7767,30200.0
2011-01-04 09:55:00,40.29,40.32,40.22,40.27,72800.0,33.7767,33.8019,33.718,33.7599,72800.0
2011-01-04 10:00:00,40.28,40.37,40.27,40.32,20200.0,33.7683,33.8438,33.7599,33.8019,20200.0
2011-01-04 10:05:00,40.32,40.33,40.31,40.33,38200.0,33.8019,33.8102,33.7935,33.8102,38200.0
2011-01-04 10:10:00,40.33,40.41,40.32,40.4,129200.0,33.8102,33.8773,33.8019,33.8689,129200.0
2011-01-04 10:15:00,40.4,40.41,40.35,40.41,26200.0,33.8689,33.8773,33.827,33.8773,26200.0
2011-01-04 10:20:00,40.39,40.4,40.36,40.38,8400.0,33.8605,33.8689,33.8354,33.8522,8400.0
2011-01-04 10:25:00,40.39,40.42,40.3,40.42,38600.0,33.8605,33.8857,33.7851,33.8857,38600.0
2011-01-04 10:30:00,40.42,40.45,40.4,40.45,13600.0,33.8857,33.9108,33.8689,33.9108,13600.0
2011-01-04 10:35:00,40.45,40.47,40.4,40.4,73800.0,33.9108,33.9276,33.8689,33.8689,73800.0
2011-01-04 10:40:00,40.41,40.47,40.38,40.47,100000.0,33.8773,33.9276,33.8522,33.9276,100000.0
2011-01-04 10:45:00,40.48,40.48,40.4,40.46,25600.0,33.936,33.936,33.8689,33.9192,25600.0
2011-01-04 10:50:00,40.46,40.49,40.43,40.44,27000.0,33.9192,33.9444,33.8941,33.9025,27000.0
2011-01-04 10:55:00,40.44,40.47,40.41,40.46,24800.0,33.9025,33.9276,33.8773,33.9192,24800.0
2011-01-04 11:00:00,40.43,40.48,40.43,40.48,17200.0,33.8941,33.936,33.8941,33.936,17200.0
2011-01-04 11:05:00,40.48,40.48,40.41,40.43,15800.0,33.936,33.936,33.8773,33.8941,15800.0
2011-01-04 11:10:00,40.43,40.54,40.38,40.54,61400.0,33.8941,33.9863,33.8522,33.9863,61400.0
2011-01-04 11:15:00,40.54,40.54,40.52,40.52,10800.0,33.9863,33.9863,33.9695,33.9695,10800.0
2011-01-04 11:20:00,40.52,40.52,40.47,40.49,64200.0,33.9695,33.9695,33.9276,33.9444,64200.0
2011-01-04 11:25:00,40.48,40.48,40.43,40.44,24200.0,33.936,33.936,33.8941,33.9025,24200.0
2011-01-04 11:30:00,40.44,40.48,40.41,40.48,21800.0,33.9025,33.936,33.8773,33.936,21800.0
2011-01-04 11:35:00,40.47,40.56,40.47,40.56,47000.0,33.9276,34.0031,33.9276,34.0031,47000.0
2011-01-04 11:40:00,40.55,40.58,40.54,40.55,13600.0,33.9947,34.0198,33.9863,33.9947,13600.0
2011-01-04 11:45:00,40.54,40.54,40.49,40.5,9200.0,33.9863,33.9863,33.9444,33.9528,9200.0
2011-01-04 11:50:00,40.51,40.53,40.49,40.49,5400.0,33.9611,33.9779,33.9444,33.9444,5400.0
2011-01-04 11:55:00,40.5,40.51,40.42,40.42,8400.0,33.9528,33.9611,33.8857,33.8857,8400.0
2011-01-04 12:00:00,40.44,40.46,40.38,40.38,5200.0,33.9025,33.9192,33.8522,33.8522,5200.0
2011-01-04 12:05:00,40.38,40.38,40.31,40.33,8800.0,33.8522,33.8522,33.7935,33.8102,8800.0
2011-01-04 12:10:00,40.32,40.32,40.28,40.29,45400.0,33.8019,33.8019,33.7683,33.7767,45400.0
2011-01-04 12:15:00,40.3,40.35,40.3,40.35,45800.0,33.7851,33.827,33.7851,33.827,45800.0
2011-01-04 12:20:00,40.35,40.38,40.35,40.35,10200.0,33.827,33.8522,33.827,33.827,10200.0
2011-01-04 12:25:00,40.33,40.33,40.21,40.27,26600.0,33.8102,33.8102,33.7096,33.7599,26600.0
2011-01-04 12:30:00,40.28,40.29,40.25,40.26,6000.0,33.7683,33.7767,33.7432,33.7516,6000.0
2011-01-04 12:35:00,40.25,40.37,40.25,40.37,22600.0,33.7432,33.8438,33.7432,33.8438,22600.0
2011-01-04 12:40:00,40.37,40.39,40.34,40.38,30400.0,33.8438,33.8605,33.8186,33.8522,30400.0
2011-01-04 12:45:00,40.38,40.41,40.37,40.4,7200.0,33.8522,33.8773,33.8438,33.8689,7200.0
2011-01-04 12:50:00,40.41,40.45,40.4,40.43,16200.0,33.8773,33.9108,33.8689,33.8941,16200.0
2011-01-04 12:55:00,40.43,40.43,40.25,40.36,80600.0,33.8941,33.8941,33.7432,33.8354,80600.0
2011-01-04 13:00:00,40.38,40.38,40.32,40.33,17600.0,33.8522,33.8522,33.8019,33.8102,17600.0
2011-01-04 13:05:00,40.34,40.35,40.33,40.34,4800.0,33.8186,33.827,33.8102,33.8186,4800.0
2011-01-04 13:10:00,40.34,40.36,40.3,40.31,7000.0,33.8186,33.8354,33.7851,33.7935,7000.0
2011-01-04 13:15:00,40.31,40.34,40.3,40.32,6600.0,33.7935,33.8186,33.7851,33.8019,6600.0
2011-01-04 13:20:00,40.32,40.35,40.32,40.33,49400.0,33.8019,33.827,33.8019,33.8102,49400.0
2011-01-04 13:25:00,40.33,40.34,40.33,40.33,8400.0,33.8102,33.8186,33.8102,33.8102,8400.0
2011-01-04 13:30:00,40.34,40.34,40.33,40.33,20800.0,33.8186,33.8186,33.8102,33.8102,20800.0
2011-01-04 13:35:00,40.33,40.34,40.33,40.34,2800.0,33.8102,33.8186,33.8102,33.8186,2800.0
2011-01-04 13:40:00,40.33,40.34,40.33,40.33,14400.0,33.8102,33.8186,33.8102,33.8102,14400.0
2011-01-04 13:45:00,40.33,40.38,40.33,40.38,10200.0,33.8102,33.8522,33.8102,33.8522,10200.0
2011-01-04 13:50:00,40.37,40.38,40.36,40.38,11800.0,33.8438,33.8522,33.8354,33.8522,11800.0
2011-01-04 13:55:00,40.38,40.4,40.37,40.37,9200.0,33.8522,33.8689,33.8438,33.8438,9200.0
2011-01-04 14:00:00,40.37,40.38,40.33,40.34,5400.0,33.8438,33.8522,33.8102,33.8186,5400.0
2011-01-04 14:05:00,40.35,40.42,40.35,40.38,12000.0,33.827,33.8857,33.827,33.8522,12000.0
2011-01-04 14:10:00,40.39,40.41,40.37,40.41,10800.0,33.8605,33.8773,33.8438,33.8773,10800.0
2011-01-04 14:15:00,40.4,40.43,40.37,40.42,18000.0,33.8689,33.8941,33.8438,33.8857,18000.0
2011-01-04 14:20:00,40.42,40.44,40.39,40.43,9000.0,33.8857,33.9025,33.8605,33.8941,9000.0
2011-01-04 14:25:00,40.43,40.48,40.43,40.47,17400.0,33.8941,33.936,33.8941,33.9276,17400.0
2011-01-04 14:30:00,40.47,40.5,40.47,40.49,36200.0,33.9276,33.9528,33.9276,33.9444,36200.0
2011-01-04 14:35:00,40.49,40.53,40.49,40.52,27200.0,33.9444,33.9779,33.9444,33.9695,27200.0
2011-01-04 14:40:00,40.52,40.57,40.52,40.57,34200.0,33.9695,34.0114,33.9695,34.0114,34200.0
2011-01-04 14:45:00,40.57,40.58,40.56,40.56,8600.0,34.0114,34.0198,34.0031,34.0031,8600.0
2011-01-04 14:50:00,40.56,40.62,40.56,40.61,23600.0,34.0031,34.0534,34.0031,34.045,23600.0
2011-01-04 14:55:00,40.61,40.65,40.61,40.63,35600.0,34.045,34.0785,34.045,34.0617,35600.0
2011-01-04 15:00:00,40.63,40.7,40.63,40.7,55600.0,34.0617,34.1204,34.0617,34.1204,55600.0
2011-01-04 15:05:00,40.69,40.7,40.59,40.66,36200.0,34.112,34.1204,34.0282,34.0869,36200.0
2011-01-04 15:10:00,40.65,40.68,40.63,40.67,40200.0,34.0785,34.1037,34.0617,34.0953,40200.0
2011-01-04 15:15:00,40.68,40.74,40.67,40.74,44200.0,34.1037,34.154,34.0953,34.154,44200.0
2011-01-04 15:20:00,40.74,40.74,40.66,40.68,76800.0,34.154,34.154,34.0869,34.1037,76800.0
2011-01-04 15:25:00,40.68,40.71,40.63,40.65,19800.0,34.1037,34.1288,34.0617,34.0785,19800.0
2011-01-04 15:30:00,40.65,40.7,40.62,40.63,27800.0,34.0785,34.1204,34.0534,34.0617,27800.0
2011-01-04 15:35:00,40.63,40.63,40.57,40.58,43400.0,34.0617,34.0617,34.0114,34.0198,43400.0
2011-01-04 15:40:00,40.58,40.62,40.54,40.62,51000.0,34.0198,34.0534,33.9863,34.0534,51000.0
2011-01-04 15:45:00,40.62,40.7,40.58,40.6,174400.0,34.0534,34.1204,34.0198,34.0366,174400.0
2011-01-04 15:50:00,40.6,40.68,40.6,40.68,109800.0,34.0366,34.1037,34.0366,34.1037,109800.0
2011-01-04 15:55:00,40.68,40.91,40.67,40.86,418400.0,34.1037,34.2965,34.0953,34.2546,418400.0
2011-01-05 09:30:00,41.16,41.25,41.1,41.25,136400.0,34.5061,34.5815,34.4558,34.5815,136400.0
2011-01-05 09:35:00,41.25,41.25,40.88,40.91,237400.0,34.5815,34.5815,34.2713,34.2965,237400.0
2011-01-05 09:40:00,40.94,41.08,40.92,41.04,165600.0,34.3216,34.439,34.3049,34.4055,165600.0
2011-01-05 09:45:00,41.04,41.2,40.99,41.19,49200.0,34.4055,34.5396,34.3635,34.5312,49200.0
2011-01-05 09:50:00,41.2,41.43,41.2,41.38,120600.0,34.5396,34.7324,34.5396,34.6905,120600.0
2011-01-05 09:55:00,41.38,41.5,41.35,41.48,66400.0,34.6905,34.7911,34.6654,34.7743,66400.0
2011-01-05 10:00:00,41.49,41.55,41.44,41.49,142000.0,34.7827,34.833,34.7408,34.7827,142000.0
2011-01-05 10:05:00,41.49,41.52,41.42,41.48,55000.0,34.7827,34.8079,34.724,34.7743,55000.0
2011-01-05 10:10:00,41.47,41.48,41.4,41.41,43200.0,34.766,34.7743,34.7073,34.7157,43200.0
2011-01-05 10:15:00,41.41,41.43,41.4,41.41,77000.0,34.7157,34.7324,34.7073,34.7157,77000.0
2011-01-05 10:20:00,41.41,41.42,41.13,41.13,81200.0,34.7157,34.724,34.4809,34.4809,81200.0
2011-01-05 10:25:00,41.14,41.22,41.12,41.18,73000.0,34.4893,34.5564,34.4725,34.5228,73000.0
2011-01-05 10:30:00,41.17,41.37,41.17,41.37,35600.0,34.5145,34.6821,34.5145,34.6821,35600.0
2011-01-05 10:35:00,41.35,41.4,41.35,41.38,18800.0,34.6654,34.7073,34.6654,34.6905,18800.0
2011-01-05 10:40:00,41.38,41.5,41.35,41.5,51800.0,34.6905,34.7911,34.6654,34.7911,51800.0
2011-01-05 10:45:00,41.51,41.53,41.45,41.45,52400.0,34.7995,34.8163,34.7492,34.7492,52400.0
2011-01-05 10:50:00,41.45,41.48,41.4,41.45,31200.0,34.7492,34.7743,34.7073,34.7492,31200.0
2011-01-05 10:55:00,41.45,41.48,41.31,41.34,66000.0,34.7492,34.7743,34.6318,34.657,66000.0
2011-01-05 11:00:00,41.34,41.34,41.15,41.16,95200.0,34.657,34.657,34.4977,34.5061,95200.0
2011-01-05 11:05:00,41.17,41.21,41.17,41.21,63200.0,34.5145,34.548,34.5145,34.548,63200.0
2011-01-05 11:10:00,41.21,41.33,41.19,41.26,61000.0,34.548,34.6486,34.5312,34.5899,61000.0
2011-01-05 11:15:00,41.26,41.35,41.26,41.32,22400.0,34.5899,34.6654,34.5899,34.6402,22400.0
2011-01-05 11:20:00,41.33,41.42,41.33,41.41,24000.0,34.6486,34.724,34.6486,34.7157,24000.0
2011-01-05 11:25:00,41.41,41.52,41.41,41.49,13400.0,34.7157,34.8079,34.7157,34.7827,13400.0
2011-01-05 11:30:00,41.49,41.58,41.49,41.57,32400.0,34.7827,34.8582,34.7827,34.8498,32400.0
2011-01-05 11:35:00,41.56,41.58,41.53,41.53,20200.0,34.8414,34.8582,34.8163,34.8163,20200.0
2011-01-05 11:40:00,41.54,41.55,41.4,41.42,34800.0,34.8246,34.833,34.7073,34.724,34800.0
2011-01-05 11:45:00,41.41,41.42,41.35,41.35,21200.0,34.7157,34.724,34.6654,34.6654,21200.0
2011-01-05 11:50:00,41.35,41.43,41.33,41.42,44600.0,34.6654,34.7324,34.6486,34.724,44600.0
2011-01-05 11:55:00,41.43,41.47,41.43,41.45,17000.0,34.7324,34.766,34.7324,34.7492,17000.0
2011-01-05 12:00:00,41.45,41.45,41.37,41.41,17600.0,34.7492,34.7492,34.6821,34.7157,17600.0
2011-01-05 12:05:00,41.41,41.44,41.38,41.43,25400.0,34.7157,34.7408,34.6905,34.7324,25400.0
2011-01-05 12:10:00,41.44,41.44,41.35,41.35,32600.0,34.7408,34.7408,34.6654,34.6654,32600.0
2011-01-05 12:15:00,41.35,41.4,41.35,41.38,27800.0,34.6654,34.7073,34.6654,34.6905,27800.0
2011-01-05 12:20:00,41.38,41.4,41.35,41.38,9600.0,34.6905,34.7073,34.6654,34.6905,9600.0
2011-01-05 12:25:00,41.38,41.42,41.36,41.36,16400.0,34.6905,34.724,34.6737,34.6737,16400.0
2011-01-05 12:30:00,41.36,41.38,41.34,41.37,21200.0,34.6737,34.6905,34.657,34.6821,21200.0
2011-01-05 12:35:00,41.38,41.4,41.32,41.38,28800.0,34.6905,34.7073,34.6402,34.6905,28800.0
2011-01-05 12:40:00,41.38,41.4,41.34,41.35,9800.0,34.6905,34.7073,34.657,34.6654,9800.0
2011-01-05 12:45:00,41.35,41.37,41.26,41.28,30200.0,34.6654,34.6821,34.5899,34.6067,30200.0
2011-01-05 12:50:00,41.27,41.32,41.25,41.31,27600.0,34.5983,34.6402,34.5815,34.6318,27600.0
2011-01-05 12:55:00,41.31,41.32,41.25,41.25,11000.0,34.6318,34.6402,34.5815,34.5815,11000.0
2011-01-05 13:00:00,41.26,41.27,41.19,41.22,73000.0,34.5899,34.5983,34.5312,34.5564,73000.0
2011-01-05 13:05:00,41.23,41.26,41.19,41.2,34200.0,34.5648,34.5899,34.5312,34.5396,34200.0
2011-01-05 13:10:00,41.2,41.29,41.2,41.28,57200.0,34.5396,34.6151,34.5396,34.6067,57200.0
2011-01-05 13:15:00,41.28,41.31,41.26,41.29,24400.0,34.6067,34.6318,34.5899,34.6151,24400.0
2011-01-05 13:20:00,41.31,41.32,41.3,41.31,8600.0,34.6318,34.6402,34.6234,34.6318,8600.0
2011-01-05 13:25:00,41.3,41.32,41.3,41.3,4200.0,34.6234,34.6402,34.6234,34.6234,4200.0
2011-01-05 13:30:00,41.3,41.33,41.3,41.32,11200.0,34.6234,34.6486,34.6234,34.6402,11200.0
2011-01-05 13:35:00,41.32,41.37,41.31,41.35,20600.0,34.6402,34.6821,34.6318,34.6654,20600.0
2011-01-05 13:40:00,41.35,41.38,41.35,41.38,4800.0,34.6654,34.6905,34.6654,34.6905,4800.0
2011-01-05 13:45:00,41.38,41.48,41.38,41.43,15200.0,34.6905,34.7743,34.6905,34.7324,15200.0
2011-01-05 13:50:00,41.45,41.48,41.4,41.47,15400.0,34.7492,34.7743,34.7073,34.766,15400.0
2011-01-05 13:55:00,41.47,41.54,41.47,41.49,20400.0,34.766,34.8246,34.766,34.7827,20400.0
2011-01-05 14:00:00,41.49,41.49,41.44,41.48,18000.0,34.7827,34.7827,34.7408,34.7743,18000.0
2011-01-05 14:05:00,41.47,41.49,41.45,41.45,15400.0,34.766,34.7827,34.7492,34.7492,15400.0
2011-01-05 14:10:00,41.45,41.46,41.38,41.38,19600.0,34.7492,34.7576,34.6905,34.6905,19600.0
2011-01-05 14:15:00,41.38,41.44,41.38,41.43,24600.0,34.6905,34.7408,34.6905,34.7324,24600.0
2011-01-05 14:20:00,41.41,41.41,41.33,41.33,20600.0,34.7157,34.7157,34.6486,34.6486,20600.0
2011-01-05 14:25:00,41.32,41.33,41.3,41.32,25400.0,34.6402,34.6486,34.6234,34.6402,25400.0
2011-01-05 14:30:00,41.33,41.34,41.29,41.31,49000.0,34.6486,34.657,34.6151,34.6318,49000.0
2011-01-05 14:35:00,41.31,41.31,41.25,41.29,67800.0,34.6318,34.6318,34.5815,34.6151,67800.0
2011-01-05 14:40:00,41.28,41.32,41.28,41.31,76400.0,34.6067,34.6402,34.6067,34.6318,76400.0
2011-01-05 14:45:00,41.32,41.35,41.31,41.35,14000.0,34.6402,34.6654,34.6318,34.6654,14000.0
2011-01-05 14:50:00,41.35,41.35,41.31,41.32,21400.0,34.6654,34.6654,34.6318,34.6402,21400.0
2011-01-05 14:55:00,41.31,41.31,41.25,41.27,53400.0,34.6318,34.6318,34.5815,34.5983,53400.0
2011-01-05 15:00:00,41.27,41.32,41.27,41.28,31200.0,34.5983,34.6402,34.5983,34.6067,31200.0
2011-01-05 15:05:00,41.28,41.28,41.24,41.26,33400.0,34.6067,34.6067,34.5731,34.5899,33400.0
2011-01-05 15:10:00,41.25,41.31,41.25,41.26,21600.0,34.5815,34.6318,34.5815,34.5899,21600.0
2011-01-05 15:15:00,41.26,41.3,41.26,41.27,19000.0,34.5899,34.6234,34.5899,34.5983,19000.0
2011-01-05 15:20:00,41.27,41.28,41.24,41.25,25200.0,34.5983,34.6067,34.5731,34.5815,25200.0
2011-01-05 15:25:00,41.26,41.3,41.26,41.26,24400.0,34.5899,34.6234,34.5899,34.5899,24400.0
2011-01-05 15:30:00,41.26,41.29,41.24,41.25,68200.0,34.5899,34.6151,34.5731,34.5815,68200.0
2011-01-05 15:35:00,41.25,41.27,41.24,41.26,36000.0,34.5815,34.5983,34.5731,34.5899,36000.0
2011-01-05 15:40:00,41.27,41.28,41.22,41.27,39200.0,34.5983,34.6067,34.5564,34.5983,39200.0
2011-01-05 15:45:00,41.27,41.3,41.23,41.3,70600.0,34.5983,34.6234,34.5648,34.6234,70600.0
2011-01-05 15:50:00,41.3,41.33,41.29,41.31,48600.0,34.6234,34.6486,34.6151,34.6318,48600.0
2011-01-05 15:55:00,41.31,41.35,41.29,41.29,98800.0,34.6318,34.6654,34.6151,34.6151,98800.0
2011-01-06 09:30:00,41.52,41.57,41.09,41.12,27200.0,34.8079,34.8498,34.4474,34.4725,27200.0
2011-01-06 09:35:00,41.1,41.25,41.1,41.21,31400.0,34.4558,34.5815,34.4558,34.548,31400.0
2011-01-06 09:40:00,41.2,41.21,41.06,41.12,27800.0,34.5396,34.548,34.4222,34.4725,27800.0
2011-01-06 09:45:00,41.12,41.24,41.12,41.16,35600.0,34.4725,34.5731,34.4725,34.5061,35600.0
2011-01-06 09:50:00,41.17,41.3,41.15,41.23,56600.0,34.5145,34.6234,34.4977,34.5648,56600.0
2011-01-06 09:55:00,41.22,41.27,41.19,41.23,23800.0,34.5564,34.5983,34.5312,34.5648,23800.0
2011-01-06 10:00:00,41.2,41.21,41.1,41.11,33200.0,34.5396,34.548,34.4558,34.4641,33200.0
2011-01-06 10:05:00,41.1,41.1,40.95,40.97,64800.0,34.4558,34.4558,34.33,34.3468,64800.0
2011-01-06 10:10:00,40.97,41.02,40.89,40.92,51600.0,34.3468,34.3887,34.2797,34.3049,51600.0
2011-01-06 10:15:00,40.92,40.92,40.83,40.92,41000.0,34.3049,34.3049,34.2294,34.3049,41000.0
2011-01-06 10:20:00,40.92,40.94,40.82,40.85,31600.0,34.3049,34.3216,34.221,34.2462,31600.0
2011-01-06 10:25:00,40.85,40.9,40.81,40.81,31000.0,34.2462,34.2881,34.2126,34.2126,31000.0
2011-01-06 10:30:00,40.83,40.94,40.83,40.9,24600.0,34.2294,34.3216,34.2294,34.2881,24600.0
2011-01-06 10:35:00,40.9,40.9,40.83,40.86,33800.0,34.2881,34.2881,34.2294,34.2546,33800.0
2011-01-06 10:40:00,40.88,40.91,40.76,40.82,32000.0,34.2713,34.2965,34.1707,34.221,32000.0
2011-01-06 10:45:00,40.83,40.92,40.83,40.88,29000.0,34.2294,34.3049,34.2294,34.2713,29000.0
2011-01-06 10:50:00,40.87,40.9,40.86,40.87,29000.0,34.2629,34.2881,34.2546,34.2629,29000.0
2011-01-06 10:55:00,40.88,40.91,40.87,40.88,29000.0,34.2713,34.2965,34.2629,34.2713,29000.0
2011-01-06 11:00:00,40.88,40.88,40.76,40.76,41000.0,34.2713,34.2713,34.1707,34.1707,41000.0
2011-01-06 11:05:00,40.75,40.78,40.67,40.69,39600.0,34.1623,34.1875,34.0953,34.112,39600.0
2011-01-06 11:10:00,40.69,40.75,40.68,40.74,28400.0,34.112,34.1623,34.1037,34.154,28400.0
2011-01-06 11:15:00,40.73,40.74,40.67,40.7,27800.0,34.1456,34.154,34.0953,34.1204,27800.0
2011-01-06 11:20:00,40.71,40.76,40.63,40.64,28600.0,34.1288,34.1707,34.0617,34.0701,28600.0
2011-01-06 11:25:00,40.63,40.74,40.61,40.74,29600.0,34.0617,34.154,34.045,34.154,29600.0
2011-01-06 11:30:00,40.73,40.73,40.65,40.65,18400.0,34.1456,34.1456,34.0785,34.0785,18400.0
2011-01-06 11:35:00,40.63,40.71,40.63,40.71,23200.0,34.0617,34.1288,34.0617,34.1288,23200.0
2011-01-06 11:40:00,40.7,40.71,40.63,40.65,33200.0,34.1204,34.1288,34.0617,34.0785,33200.0
2011-01-06 11:45:00,40.65,40.71,40.63,40.7,25400.0,34.0785,34.1288,34.0617,34.1204,25400.0
2011-01-06 11:50:00,40.7,40.71,40.63,40.67,20600.0,34.1204,34.1288,34.0617,34.0953,20600.0
2011-01-06 11:55:00,40.67,40.71,40.65,40.66,39600.0,34.0953,34.1288,34.0785,34.0869,39600.0
2011-01-06 12:00:00,40.66,40.71,40.66,40.68,53800.0,34.0869,34.1288,34.0869,34.1037,53800.0
2011-01-06 12:05:00,40.69,40.71,40.63,40.67,59800.0,34.112,34.1288,34.0617,34.0953,59800.0
2011-01-06 12:10:00,40.66,40.66,40.62,40.64,37400.0,34.0869,34.0869,34.0534,34.0701,37400.0
2011-01-06 12:15:00,40.63,40.67,40.62,40.63,23600.0,34.0617,34.0953,34.0534,34.0617,23600.0
2011-01-06 12:20:00,40.63,40.63,40.57,40.62,29600.0,34.0617,34.0617,34.0114,34.0534,29600.0
2011-01-06 12:25:00,40.61,40.61,40.56,40.57,22400.0,34.045,34.045,34.0031,34.0114,22400.0
2011-01-06 12:30:00,40.56,40.57,40.51,40.53,38200.0,34.0031,34.0114,33.9611,33.9779,38200.0
2011-01-06 12:35:00,40.52,40.52,40.35,40.38,58200.0,33.9695,33.9695,33.827,33.8522,58200.0
2011-01-06 12:40:00,40.38,40.51,40.37,40.49,23400.0,33.8522,33.9611,33.8438,33.9444,23400.0
2011-01-06 12:45:00,40.48,40.55,40.48,40.52,52400.0,33.936,33.9947,33.936,33.9695,52400.0
2011-01-06 12:50:00,40.53,40.53,40.48,40.48,10200.0,33.9779,33.9779,33.936,33.936,10200.0
2011-01-06 12:55:00,40.48,40.53,40.48,40.5,20200.0,33.936,33.9779,33.936,33.9528,20200.0
2011-01-06 13:00:00,40.51,40.51,40.48,40.49,29800.0,33.9611,33.9611,33.936,33.9444,29800.0
2011-01-06 13:05:00,40.49,40.52,40.49,40.49,17800.0,33.9444,33.9695,33.9444,33.9444,17800.0
2011-01-06 13:10:00,40.49,40.55,40.48,40.54,26600.0,33.9444,33.9947,33.936,33.9863,26600.0
2011-01-06 13:15:00,40.54,40.54,40.48,40.5,8600.0,33.9863,33.9863,33.936,33.9528,8600.0
2011-01-06 13:20:00,40.5,40.52,40.48,40.51,27400.0,33.9528,33.9695,33.936,33.9611,27400.0
2011-01-06 13:25:00,40.52,40.52,40.49,40.49,11600.0,33.9695,33.9695,33.9444,33.9444,11600.0
2011-01-06 13:30:00,40.49,40.52,40.49,40.51,31200.0,33.9444,33.9695,33.9444,33.9611,31200.0
2011-01-06 13:35:00,40.51,40.57,40.49,40.56,27000.0,33.9611,34.0114,33.9444,34.0031,27000.0
2011-01-06 13:40:00,40.55,40.55,40.5,40.52,8200.0,33.9947,33.9947,33.9528,33.9695,8200.0
2011-01-06 13:45:00,40.52,40.54,40.52,40.52,14400.0,33.9695,33.9863,33.9695,33.9695,14400.0
2011-01-06 13:50:00,40.52,40.55,40.5,40.52,13000.0,33.9695,33.9947,33.9528,33.9695,13000.0
2011-01-06 13:55:00,40.52,40.54,40.49,40.52,21000.0,33.9695,33.9863,33.9444,33.9695,21000.0
2011-01-06 14:00:00,40.52,40.58,40.51,40.51,25200.0,33.9695,34.0198,33.9611,33.9611,25200.0
2011-01-06 14:05:00,40.52,40.52,40.49,40.5,12000.0,33.9695,33.9695,33.9444,33.9528,12000.0
2011-01-06 14:10:00,40.5,40.51,40.49,40.5,12600.0,33.9528,33.9611,33.9444,33.9528,12600.0
2011-01-06 14:15:00,40.5,40.51,40.48,40.49,19600.0,33.9528,33.9611,33.936,33.9444,19600.0
2011-01-06 14:20:00,40.49,40.49,40.43,40.46,33200.0,33.9444,33.9444,33.8941,33.9192,33200.0
2011-01-06 14:25:00,40.46,40.49,40.46,40.48,21000.0,33.9192,33.9444,33.9192,33.936,21000.0
2011-01-06 14:30:00,40.48,40.51,40.48,40.5,31200.0,33.936,33.9611,33.936,33.9528,31200.0
2011-01-06 14:35:00,40.5,40.54,40.5,40.51,12600.0,33.9528,33.9863,33.9528,33.9611,12600.0
2011-01-06 14:40:00,40.49,40.52,40.47,40.49,37200.0,33.9444,33.9695,33.9276,33.9444,37200.0
2011-01-06 14:45:00,40.49,40.52,40.48,40.5,49000.0,33.9444,33.9695,33.936,33.9528,49000.0
2011-01-06 14:50:00,40.5,40.52,40.45,40.52,63200.0,33.9528,33.9695,33.9108,33.9695,63200.0
2011-01-06 14:55:00,40.51,40.52,40.48,40.49,26400.0,33.9611,33.9695,33.936,33.9444,26400.0
2011-01-06 15:00:00,40.5,40.53,40.49,40.51,19000.0,33.9528,33.9779,33.9444,33.9611,19000.0
2011-01-06 15:05:00,40.5,40.52,40.44,40.47,34800.0,33.9528,33.9695,33.9025,33.9276,34800.0
2011-01-06 15:10:00,40.46,40.48,40.42,40.45,32000.0,33.9192,33.936,33.8857,33.9108,32000.0
2011-01-06 15:15:00,40.44,40.49,40.38,40.38,41000.0,33.9025,33.9444,33.8522,33.8522,41000.0
2011-01-06 15:20:00,40.38,40.44,40.34,40.34,58400.0,33.8522,33.9025,33.8186,33.8186,58400.0
2011-01-06 15:25:00,40.34,40.41,40.31,40.38,66200.0,33.8186,33.8773,33.7935,33.8522,66200.0
2011-01-06 15:30:00,40.38,40.43,40.38,40.39,48600.0,33.8522,33.8941,33.8522,33.8605,48600.0
2011-01-06 15:35:00,40.38,40.45,40.37,40.44,58200.0,33.8522,33.9108,33.8438,33.9025,58200.0
2011-01-06 15:40:00,40.45,40.48,40.35,40.37,86800.0,33.9108,33.936,33.827,33.8438,86800.0
2011-01-06 15:45:00,40.38,40.52,40.38,40.49,116000.0,33.8522,33.9695,33.8522,33.9444,116000.0
2011-01-06 15:50:00,40.5,40.53,40.49,40.51,84400.0,33.9528,33.9779,33.9444,33.9611,84400.0
2011-01-06 15:55:00,40.51,40.57,40.5,40.54,204800.0,33.9611,34.0114,33.9528,33.9863,204800.0
2011-01-07 09:30:00,40.69,40.84,40.58,40.73,69000.0,34.112,34.2378,34.0198,34.1456,69000.0
2011-01-07 09:35:00,40.71,40.81,40.59,40.62,42200.0,34.1288,34.2126,34.0282,34.0534,42200.0
2011-01-07 09:40:00,40.6,40.6,40.45,40.53,25800.0,34.0366,34.0366,33.9108,33.9779,25800.0
2011-01-07 09:45:00,40.54,40.54,40.38,40.41,47600.0,33.9863,33.9863,33.8522,33.8773,47600.0
2011-01-07 09:50:00,40.42,40.48,40.39,40.43,59600.0,33.8857,33.936,33.8605,33.8941,59600.0
2011-01-07 09:55:00,40.44,40.47,40.35,40.35,35000.0,33.9025,33.9276,33.827,33.827,35000.0
2011-01-07 10:00:00,40.38,40.38,40.26,40.29,42600.0,33.8522,33.8522,33.7516,33.7767,42600.0
2011-01-07 10:05:00,40.28,40.28,40.22,40.24,63400.0,33.7683,33.7683,33.718,33.7348,63400.0
2011-01-07 10:10:00,40.26,40.27,40.19,40.27,89400.0,33.7516,33.7599,33.6929,33.7599,89400.0
2011-01-07 10:15:00,40.27,40.42,40.27,40.32,55000.0,33.7599,33.8857,33.7599,33.8019,55000.0
2011-01-07 10:20:00,40.34,40.34,40.18,40.27,34600.0,33.8186,33.8186,33.6845,33.7599,34600.0
2011-01-07 10:25:00,40.3,40.3,40.23,40.24,31800.0,33.7851,33.7851,33.7264,33.7348,31800.0
2011-01-07 10:30:00,40.24,40.27,40.24,40.24,25600.0,33.7348,33.7599,33.7348,33.7348,25600.0
2011-01-07 10:35:00,40.24,40.24,40.12,40.12,48200.0,33.7348,33.7348,33.6342,33.6342,48200.0
2011-01-07 10:40:00,40.12,40.12,40.09,40.1,108600.0,33.6342,33.6342,33.609,33.6174,108600.0
2011-01-07 10:45:00,40.11,40.19,40.1,40.15,167200.0,33.6258,33.6929,33.6174,33.6593,167200.0
2011-01-07 10:50:00,40.14,40.15,39.98,39.99,41400.0,33.651,33.6593,33.5168,33.5252,41400.0
2011-01-07 10:55:00,39.98,39.98,39.92,39.92,37400.0,33.5168,33.5168,33.4665,33.4665,37400.0
2011-01-07 11:00:00,39.93,39.99,39.92,39.98,57600.0,33.4749,33.5252,33.4665,33.5168,57600.0
2011-01-07 11:05:00,39.98,39.99,39.94,39.98,66000.0,33.5168,33.5252,33.4833,33.5168,66000.0
2011-01-07 11:10:00,39.97,40.0,39.97,39.98,49200.0,33.5084,33.5336,33.5084,33.5168,49200.0
2011-01-07 11:15:00,39.97,40.05,39.97,40.0,48600.0,33.5084,33.5755,33.5084,33.5336,48600.0
2011-01-07 11:20:00,40.0,40.01,39.94,39.98,38600.0,33.5336,33.542,33.4833,33.5168,38600.0
2011-01-07 11:25:00,39.98,39.99,39.96,39.98,28800.0,33.5168,33.5252,33.5001,33.5168,28800.0
2011-01-07 11:30:00,39.98,40.03,39.95,40.0,42800.0,33.5168,33.5587,33.4917,33.5336,42800.0
2011-01-07 11:35:00,40.01,40.03,40.0,40.01,58200.0,33.542,33.5587,33.5336,33.542,58200.0
2011-01-07 11:40:00,40.01,40.02,39.9,39.96,19800.0,33.542,33.5504,33.4498,33.5001,19800.0
2011-01-07 11:45:00,39.96,40.02,39.96,40.0,23600.0,33.5001,33.5504,33.5001,33.5336,23600.0
2011-01-07 11:50:00,39.99,40.0,39.97,39.97,23600.0,33.5252,33.5336,33.5084,33.5084,23600.0
2011-01-07 11:55:00,39.97,39.98,39.94,39.96,18800.0,33.5084,33.5168,33.4833,33.5001,18800.0
2011-01-07 12:00:00,39.96,40.01,39.96,40.0,31000.0,33.5001,33.542,33.5001,33.5336,31000.0
2011-01-07 12:05:00,39.99,40.0,39.98,39.99,15600.0,33.5252,33.5336,33.5168,33.5252,15600.0
2011-01-07 12:10:00,39.99,39.99,39.91,39.98,35800.0,33.5252,33.5252,33.4581,33.5168,35800.0
2011-01-07 12:15:00,39.98,40.0,39.98,39.99,9400.0,33.5168,33.5336,33.5168,33.5252,9400.0
2011-01-07 12:20:00,40.0,40.0,39.97,39.98,29000.0,33.5336,33.5336,33.5084,33.5168,29000.0
2011-01-07 12:25:00,39.98,39.98,39.93,39.96,35200.0,33.5168,33.5168,33.4749,33.5001,35200.0
2011-01-07 12:30:00,39.96,39.99,39.94,39.94,36200.0,33.5001,33.5252,33.4833,33.4833,36200.0
2011-01-07 12:35:00,39.94,39.99,39.93,39.93,48600.0,33.4833,33.5252,33.4749,33.4749,48600.0
2011-01-07 12:40:00,39.93,39.94,39.88,39.9,19200.0,33.4749,33.4833,33.433,33.4498,19200.0
2011-01-07 12:45:00,39.88,39.97,39.84,39.97,42000.0,33.433,33.5084,33.3995,33.5084,42000.0
2011-01-07 12:50:00,39.96,39.96,39.85,39.89,30200.0,33.5001,33.5001,33.4078,33.4414,30200.0
2011-01-07 12:55:00,39.89,39.96,39.84,39.96,101600.0,33.4414,33.5001,33.3995,33.5001,101600.0
2011-01-07 13:00:00,39.99,40.0,39.97,40.0,27400.0,33.5252,33.5336,33.5084,33.5336,27400.0
2011-01-07 13:05:00,39.99,40.0,39.97,39.99,13200.0,33.5252,33.5336,33.5084,33.5252,13200.0
2011-01-07 13:10:00,39.99,39.99,39.97,39.97,11400.0,33.5252,33.5252,33.5084,33.5084,11400.0
2011-01-07 13:15:00,39.98,40.02,39.97,40.0,33200.0,33.5168,33.5504,33.5084,33.5336,33200.0
2011-01-07 13:20:00,40.01,40.01,39.97,40.0,11800.0,33.542,33.542,33.5084,33.5336,11800.0
2011-01-07 13:25:00,39.99,39.99,39.95,39.99,18400.0,33.5252,33.5252,33.4917,33.5252,18400.0
2011-01-07 13:30:00,39.97,40.0,39.95,40.0,24200.0,33.5084,33.5336,33.4917,33.5336,24200.0
2011-01-07 13:35:00,39.99,40.0,39.99,40.0,3200.0,33.5252,33.5336,33.5252,33.5336,3200.0
2011-01-07 13:40:00,39.99,39.99,39.95,39.95,13600.0,33.5252,33.5252,33.4917,33.4917,13600.0
2011-01-07 13:45:00,39.96,39.98,39.94,39.97,8600.0,33.5001,33.5168,33.4833,33.5084,8600.0
2011-01-07 13:50:00,39.97,39.99,39.97,39.99,18200.0,33.5084,33.5252,33.5084,33.5252,18200.0
2011-01-07 13:55:00,39.99,40.0,39.98,39.99,12600.0,33.5252,33.5336,33.5168,33.5252,12600.0
2011-01-07 14:00:00,39.99,40.02,39.98,39.98,56200.0,33.5252,33.5504,33.5168,33.5168,56200.0
2011-01-07 14:05:00,39.98,40.0,39.93,39.99,21400.0,33.5168,33.5336,33.4749,33.5252,21400.0
2011-01-07 14:10:00,39.99,40.0,39.98,39.99,9400.0,33.5252,33.5336,33.5168,33.5252,9400.0
2011-01-07 14:15:00,40.0,40.0,39.98,39.99,15600.0,33.5336,33.5336,33.5168,33.5252,15600.0
2011-01-07 14:20:00,39.99,40.0,39.96,39.98,39800.0,33.5252,33.5336,33.5001,33.5168,39800.0
2011-01-07 14:25:00,39.99,40.0,39.98,39.99,17600.0,33.5252,33.5336,33.5168,33.5252,17600.0
2011-01-07 14:30:00,39.99,40.0,39.96,39.98,27800.0,33.5252,33.5336,33.5001,33.5168,27800.0
2011-01-07 14:35:00,39.98,39.99,39.98,39.99,17200.0,33.5168,33.5252,33.5168,33.5252,17200.0
2011-01-07 14:40:00,39.99,39.99,39.98,39.98,11800.0,33.5252,33.5252,33.5168,33.5168,11800.0
2011-01-07 14:45:00,39.99,39.99,39.98,39.99,34600.0,33.5252,33.5252,33.5168,33.5252,34600.0
2011-01-07 14:50:00,39.99,40.0,39.98,39.99,50200.0,33.5252,33.5336,33.5168,33.5252,50200.0
2011-01-07 14:55:00,39.99,40.01,39.96,39.97,52600.0,33.5252,33.542,33.5001,33.5084,52600.0
2011-01-07 15:00:00,39.96,39.96,39.92,39.93,54200.0,33.5001,33.5001,33.4665,33.4749,54200.0
2011-01-07 15:05:00,39.94,39.99,39.93,39.98,57800.0,33.4833,33.5252,33.4749,33.5168,57800.0
2011-01-07 15:10:00,39.98,39.98,39.91,39.94,40400.0,33.5168,33.5168,33.4581,33.4833,40400.0
2011-01-07 15:15:00,39.94,40.01,39.94,39.98,93800.0,33.4833,33.542,33.4833,33.5168,93800.0
2011-01-07 15:20:00,39.98,40.01,39.98,40.01,54400.0,33.5168,33.542,33.5168,33.542,54400.0
2011-01-07 15:25:00,40.02,40.04,39.99,40.0,56800.0,33.5504,33.5671,33.5252,33.5336,56800.0
2011-01-07 15:30:00,40.0,40.04,39.98,40.02,74200.0,33.5336,33.5671,33.5168,33.5504,74200.0
2011-01-07 15:35:00,40.02,40.07,39.98,40.02,61600.0,33.5504,33.5923,33.5168,33.5504,61600.0
2011-01-07 15:40:00,40.02,40.07,40.01,40.06,56400.0,33.5504,33.5923,33.542,33.5839,56400.0
2011-01-07 15:45:00,40.06,40.13,40.06,40.13,90000.0,33.5839,33.6426,33.5839,33.6426,90000.0
2011-01-07 15:50:00,40.13,40.23,40.13,40.22,77800.0,33.6426,33.7264,33.6426,33.718,77800.0
2011-01-07 15:55:00,40.22,40.33,40.22,40.31,263200.0,33.718,33.8102,33.718,33.7935,263200.0
2011-01-10 09:30:00,40.13,40.24,40.04,40.22,30600.0,33.6426,33.7348,33.5671,33.718,30600.0
2011-01-10 09:35:00,40.21,40.27,40.18,40.21,34800.0,33.7096,33.7599,33.6845,33.7096,34800.0
2011-01-10 09:40:00,40.22,40.29,40.21,40.23,28200.0,33.718,33.7767,33.7096,33.7264,28200.0
2011-01-10 09:45:00,40.25,40.29,40.23,40.24,44000.0,33.7432,33.7767,33.7264,33.7348,44000.0
2011-01-10 09:50:00,40.23,40.28,40.21,40.25,72400.0,33.7264,33.7683,33.7096,33.7432,72400.0
2011-01-10 09:55:00,40.25,40.32,40.24,40.31,60000.0,33.7432,33.8019,33.7348,33.7935,60000.0
2011-01-10 10:00:00,40.3,40.32,40.26,40.27,11800.0,33.7851,33.8019,33.7516,33.7599,11800.0
2011-01-10 10:05:00,40.27,40.3,40.27,40.27,18600.0,33.7599,33.7851,33.7599,33.7599,18600.0
2011-01-10 10:10:00,40.29,40.45,40.27,40.44,43600.0,33.7767,33.9108,33.7599,33.9025,43600.0
2011-01-10 10:15:00,40.45,40.49,40.43,40.44,22600.0,33.9108,33.9444,33.8941,33.9025,22600.0
2011-01-10 10:20:00,40.45,40.47,40.38,40.41,9600.0,33.9108,33.9276,33.8522,33.8773,9600.0
2011-01-10 10:25:00,40.42,40.46,40.41,40.43,28000.0,33.8857,33.9192,33.8773,33.8941,28000.0
2011-01-10 10:30:00,40.44,40.44,40.38,40.4,12800.0,33.9025,33.9025,33.8522,33.8689,12800.0
2011-01-10 10:35:00,40.39,40.39,40.31,40.32,6400.0,33.8605,33.8605,33.7935,33.8019,6400.0
2011-01-10 10:40:00,40.31,40.38,40.31,40.38,19800.0,33.7935,33.8522,33.7935,33.8522,19800.0
2011-01-10 10:45:00,40.38,40.45,40.37,40.38,11800.0,33.8522,33.9108,33.8438,33.8522,11800.0
2011-01-10 10:50:00,40.38,40.38,40.3,40.34,6600.0,33.8522,33.8522,33.7851,33.8186,6600.0
2011-01-10 10:55:00,40.34,40.38,40.33,40.38,12800.0,33.8186,33.8522,33.8102,33.8522,12800.0
2011-01-10 11:00:00,40.38,40.38,40.36,40.37,5000.0,33.8522,33.8522,33.8354,33.8438,5000.0
2011-01-10 11:05:00,40.35,40.38,40.35,40.37,34200.0,33.827,33.8522,33.827,33.8438,34200.0
2011-01-10 11:10:00,40.36,40.37,40.23,40.25,122400.0,33.8354,33.8438,33.7264,33.7432,122400.0
2011-01-10 11:15:00,40.27,40.29,40.24,40.27,78400.0,33.7599,33.7767,33.7348,33.7599,78400.0
2011-01-10 11:20:00,40.27,40.29,40.23,40.24,100600.0,33.7599,33.7767,33.7264,33.7348,100600.0
2011-01-10 11:25:00,40.24,40.3,40.23,40.27,137800.0,33.7348,33.7851,33.7264,33.7599,137800.0
2011-01-10 11:30:00,40.27,40.3,40.26,40.27,11000.0,33.7599,33.7851,33.7516,33.7599,11000.0
2011-01-10 11:35:00,40.27,40.27,40.26,40.27,7000.0,33.7599,33.7599,33.7516,33.7599,7000.0
2011-01-10 11:40:00,40.27,40.31,40.27,40.3,6000.0,33.7599,33.7935,33.7599,33.7851,6000.0
2011-01-10 11:45:00,40.29,40.33,40.29,40.31,13000.0,33.7767,33.8102,33.7767,33.7935,13000.0
2011-01-10 11:50:00,40.3,40.33,40.29,40.31,4000.0,33.7851,33.8102,33.7767,33.7935,4000.0
2011-01-10 11:55:00,40.32,40.33,40.31,40.32,4200.0,33.8019,33.8102,33.7935,33.8019,4200.0
2011-01-10 12:00:00,40.32,40.35,40.31,40.35,7600.0,33.8019,33.827,33.7935,33.827,7600.0
2011-01-10 12:05:00,40.35,40.38,40.35,40.37,7200.0,33.827,33.8522,33.827,33.8438,7200.0
2011-01-10 12:10:00,40.37,40.42,40.36,40.38,10000.0,33.8438,33.8857,33.8354,33.8522,10000.0
2011-01-10 12:15:00,40.37,40.38,40.33,40.37,21400.0,33.8438,33.8522,33.8102,33.8438,21400.0
2011-01-10 12:20:00,40.36,40.41,40.36,40.41,13200.0,33.8354,33.8773,33.8354,33.8773,13200.0
2011-01-10 12:25:00,40.43,40.45,40.4,40.42,11200.0,33.8941,33.9108,33.8689,33.8857,11200.0
2011-01-10 12:30:00,40.39,40.43,40.39,40.41,8000.0,33.8605,33.8941,33.8605,33.8773,8000.0
2011-01-10 12:35:00,40.41,40.43,40.4,40.42,9400.0,33.8773,33.8941,33.8689,33.8857,9400.0
2011-01-10 12:40:00,40.41,40.43,40.41,40.41,7200.0,33.8773,33.8941,33.8773,33.8773,7200.0
2011-01-10 12:45:00,40.42,40.45,40.41,40.44,13000.0,33.8857,33.9108,33.8773,33.9025,13000.0
2011-01-10 12:50:00,40.43,40.43,40.41,40.42,6400.0,33.8941,33.8941,33.8773,33.8857,6400.0
2011-01-10 12:55:00,40.41,40.43,40.4,40.43,16200.0,33.8773,33.8941,33.8689,33.8941,16200.0
2011-01-10 13:00:00,40.42,40.42,40.41,40.41,4000.0,33.8857,33.8857,33.8773,33.8773,4000.0
2011-01-10 13:05:00,40.42,40.47,40.42,40.43,11000.0,33.8857,33.9276,33.8857,33.8941,11000.0
2011-01-10 13:10:00,40.44,40.49,40.44,40.49,6600.0,33.9025,33.9444,33.9025,33.9444,6600.0
2011-01-10 13:15:00,40.48,40.49,40.47,40.49,14800.0,33.936,33.9444,33.9276,33.9444,14800.0
2011-01-10 13:20:00,40.49,40.52,40.48,40.52,25800.0,33.9444,33.9695,33.936,33.9695,25800.0
2011-01-10 13:25:00,40.52,40.55,40.51,40.54,13600.0,33.9695,33.9947,33.9611,33.9863,13600.0
2011-01-10 13:30:00,40.54,40.6,40.54,40.58,12800.0,33.9863,34.0366,33.9863,34.0198,12800.0
2011-01-10 13:35:00,40.58,40.6,40.56,40.56,20600.0,34.0198,34.0366,34.0031,34.0031,20600.0
2011-01-10 13:40:00,40.57,40.57,40.55,40.57,16800.0,34.0114,34.0114,33.9947,34.0114,16800.0
2011-01-10 13:45:00,40.57,40.6,40.56,40.59,12600.0,34.0114,34.0366,34.0031,34.0282,12600.0
2011-01-10 13:50:00,40.59,40.6,40.57,40.6,24000.0,34.0282,34.0366,34.0114,34.0366,24000.0
2011-01-10 13:55:00,40.6,40.63,40.59,40.62,14600.0,34.0366,34.0617,34.0282,34.0534,14600.0
2011-01-10 14:00:00,40.62,40.64,40.6,40.63,24600.0,34.0534,34.0701,34.0366,34.0617,24600.0
2011-01-10 14:05:00,40.63,40.64,40.61,40.62,36200.0,34.0617,34.0701,34.045,34.0534,36200.0
2011-01-10 14:10:00,40.61,40.65,40.61,40.63,20400.0,34.045,34.0785,34.045,34.0617,20400.0
2011-01-10 14:15:00,40.63,40.65,40.62,40.65,20000.0,34.0617,34.0785,34.0534,34.0785,20000.0
2011-01-10 14:20:00,40.63,40.65,40.63,40.65,13600.0,34.0617,34.0785,34.0617,34.0785,13600.0
2011-01-10 14:25:00,40.65,40.67,40.65,40.65,22400.0,34.0785,34.0953,34.0785,34.0785,22400.0
2011-01-10 14:30:00,40.65,40.68,40.65,40.66,14800.0,34.0785,34.1037,34.0785,34.0869,14800.0
2011-01-10 14:35:00,40.66,40.67,40.64,40.67,19000.0,34.0869,34.0953,34.0701,34.0953,19000.0
2011-01-10 14:40:00,40.66,40.66,40.65,40.65,17200.0,34.0869,34.0869,34.0785,34.0785,17200.0
2011-01-10 14:45:00,40.65,40.67,40.65,40.66,15000.0,34.0785,34.0953,34.0785,34.0869,15000.0
2011-01-10 14:50:00,40.66,40.67,40.65,40.65,18000.0,34.0869,34.0953,34.0785,34.0785,18000.0
2011-01-10 14:55:00,40.66,40.7,40.65,40.7,27800.0,34.0869,34.1204,34.0785,34.1204,27800.0
2011-01-10 15:00:00,40.7,40.74,40.69,40.7,39800.0,34.1204,34.154,34.112,34.1204,39800.0
2011-01-10 15:05:00,40.7,40.73,40.68,40.68,37400.0,34.1204,34.1456,34.1037,34.1037,37400.0
2011-01-10 15:10:00,40.68,40.71,40.66,40.71,66200.0,34.1037,34.1288,34.0869,34.1288,66200.0
2011-01-10 15:15:00,40.71,40.72,40.68,40.68,34400.0,34.1288,34.1372,34.1037,34.1037,34400.0
2011-01-10 15:20:00,40.68,40.71,40.68,40.7,55200.0,34.1037,34.1288,34.1037,34.1204,55200.0
2011-01-10 15:25:00,40.71,40.71,40.67,40.71,59200.0,34.1288,34.1288,34.0953,34.1288,59200.0
2011-01-10 15:30:00,40.71,40.71,40.68,40.7,52400.0,34.1288,34.1288,34.1037,34.1204,52400.0
2011-01-10 15:35:00,40.69,40.71,40.68,40.7,62800.0,34.112,34.1288,34.1037,34.1204,62800.0
2011-01-10 15:40:00,40.7,40.72,40.66,40.66,46400.0,34.1204,34.1372,34.0869,34.0869,46400.0
2011-01-10 15:45:00,40.66,40.67,40.62,40.66,144800.0,34.0869,34.0953,34.0534,34.0869,144800.0
2011-01-10 15:50:00,40.67,40.68,40.63,40.67,71000.0,34.0953,34.1037,34.0617,34.0953,71000.0
2011-01-10 15:55:00,40.67,40.72,40.63,40.63,124200.0,34.0953,34.1372,34.0617,34.0617,124200.0
2011-01-11 09:30:00,40.74,40.88,40.68,40.8,36600.0,34.154,34.2713,34.1037,34.2043,36600.0
2011-01-11 09:35:00,40.79,40.82,40.73,40.82,43400.0,34.1959,34.221,34.1456,34.221,43400.0
2011-01-11 09:40:00,40.76,40.79,40.72,40.76,20400.0,34.1707,34.1959,34.1372,34.1707,20400.0
2011-01-11 09:45:00,40.75,40.79,40.73,40.77,45000.0,34.1623,34.1959,34.1456,34.1791,45000.0
2011-01-11 09:50:00,40.77,40.79,40.74,40.79,15000.0,34.1791,34.1959,34.154,34.1959,15000.0
2011-01-11 09:55:00,40.78,40.83,40.77,40.8,19000.0,34.1875,34.2294,34.1791,34.2043,19000.0
2011-01-11 10:00:00,40.79,40.84,40.78,40.84,19800.0,34.1959,34.2378,34.1875,34.2378,19800.0
2011-01-11 10:05:00,40.82,40.85,40.79,40.81,9200.0,34.221,34.2462,34.1959,34.2126,9200.0
2011-01-11 10:10:00,40.82,40.85,40.81,40.83,18400.0,34.221,34.2462,34.2126,34.2294,18400.0
2011-01-11 10:15:00,40.83,40.87,40.81,40.85,61000.0,34.2294,34.2629,34.2126,34.2462,61000.0
2011-01-11 10:20:00,40.85,40.88,40.83,40.85,66000.0,34.2462,34.2713,34.2294,34.2462,66000.0
2011-01-11 10:25:00,40.86,40.92,40.85,40.9,22200.0,34.2546,34.3049,34.2462,34.2881,22200.0
2011-01-11 10:30:00,40.9,40.91,40.88,40.9,24200.0,34.2881,34.2965,34.2713,34.2881,24200.0
2011-01-11 10:35:00,40.89,40.92,40.88,40.91,26400.0,34.2797,34.3049,34.2713,34.2965,26400.0
2011-01-11 10:40:00,40.9,40.93,40.88,40.9,15000.0,34.2881,34.3132,34.2713,34.2881,15000.0
2011-01-11 10:45:00,40.88,40.9,40.87,40.9,14800.0,34.2713,34.2881,34.2629,34.2881,14800.0
2011-01-11 10:50:00,40.89,40.92,40.88,40.91,23800.0,34.2797,34.3049,34.2713,34.2965,23800.0
2011-01-11 10:55:00,40.92,40.92,40.89,40.91,17200.0,34.3049,34.3049,34.2797,34.2965,17200.0
2011-01-11 11:00:00,40.93,40.98,40.93,40.97,19600.0,34.3132,34.3552,34.3132,34.3468,19600.0
2011-01-11 11:05:00,40.97,41.02,40.95,41.01,18600.0,34.3468,34.3887,34.33,34.3803,18600.0
2011-01-11 11:10:00,41.01,41.04,40.99,41.03,15000.0,34.3803,34.4055,34.3635,34.3971,15000.0
2011-01-11 11:15:00,41.02,41.03,40.99,41.02,17800.0,34.3887,34.3971,34.3635,34.3887,17800.0
2011-01-11 11:20:00,41.01,41.06,41.0,41.04,18200.0,34.3803,34.4222,34.3719,34.4055,18200.0
2011-01-11 11:25:00,41.02,41.06,41.02,41.04,11800.0,34.3887,34.4222,34.3887,34.4055,11800.0
2011-01-11 11:30:00,41.04,41.08,41.02,41.06,27400.0,34.4055,34.439,34.3887,34.4222,27400.0
2011-01-11 11:35:00,41.06,41.15,41.06,41.13,36200.0,34.4222,34.4977,34.4222,34.4809,36200.0
2011-01-11 11:40:00,41.13,41.14,41.11,41.13,22000.0,34.4809,34.4893,34.4641,34.4809,22000.0
2011-01-11 11:45:00,41.12,41.15,41.11,41.13,20200.0,34.4725,34.4977,34.4641,34.4809,20200.0
2011-01-11 11:50:00,41.13,41.17,41.12,41.13,14400.0,34.4809,34.5145,34.4725,34.4809,14400.0
2011-01-11 11:55:00,41.13,41.13,41.09,41.12,20000.0,34.4809,34.4809,34.4474,34.4725,20000.0
2011-01-11 12:00:00,41.1,41.13,41.08,41.12,28200.0,34.4558,34.4809,34.439,34.4725,28200.0
2011-01-11 12:05:00,41.12,41.16,41.12,41.13,7400.0,34.4725,34.5061,34.4725,34.4809,7400.0
2011-01-11 12:10:00,41.13,41.14,41.1,41.12,12800.0,34.4809,34.4893,34.4558,34.4725,12800.0
2011-01-11 12:15:00,41.13,41.15,41.12,41.13,24000.0,34.4809,34.4977,34.4725,34.4809,24000.0
2011-01-11 12:20:00,41.13,41.16,41.12,41.16,21600.0,34.4809,34.5061,34.4725,34.5061,21600.0
2011-01-11 12:25:00,41.16,41.18,41.15,41.18,21400.0,34.5061,34.5228,34.4977,34.5228,21400.0
2011-01-11 12:30:00,41.17,41.18,41.13,41.15,196800.0,34.5145,34.5228,34.4809,34.4977,196800.0
2011-01-11 12:35:00,41.13,41.18,41.12,41.18,18400.0,34.4809,34.5228,34.4725,34.5228,18400.0
2011-01-11 12:40:00,41.2,41.21,41.14,41.17,10000.0,34.5396,34.548,34.4893,34.5145,10000.0
2011-01-11 12:45:00,41.17,41.2,41.17,41.18,19800.0,34.5145,34.5396,34.5145,34.5228,19800.0
2011-01-11 12:50:00,41.18,41.18,41.17,41.17,10000.0,34.5228,34.5228,34.5145,34.5145,10000.0
2011-01-11 12:55:00,41.16,41.18,41.15,41.16,19000.0,34.5061,34.5228,34.4977,34.5061,19000.0
2011-01-11 13:00:00,41.16,41.16,41.13,41.14,9600.0,34.5061,34.5061,34.4809,34.4893,9600.0
2011-01-11 13:05:00,41.13,41.14,41.07,41.13,49400.0,34.4809,34.4893,34.4306,34.4809,49400.0
2011-01-11 13:10:00,41.12,41.17,41.1,41.16,89000.0,34.4725,34.5145,34.4558,34.5061,89000.0
2011-01-11 13:15:00,41.16,41.17,41.11,41.13,270600.0,34.5061,34.5145,34.4641,34.4809,270600.0
2011-01-11 13:20:00,41.13,41.16,41.11,41.15,23600.0,34.4809,34.5061,34.4641,34.4977,23600.0
2011-01-11 13:25:00,41.15,41.16,41.11,41.15,13400.0,34.4977,34.5061,34.4641,34.4977,13400.0
2011-01-11 13:30:00,41.15,41.17,41.11,41.17,82000.0,34.4977,34.5145,34.4641,34.5145,82000.0
2011-01-11 13:35:00,41.16,41.2,41.15,41.19,28400.0,34.5061,34.5396,34.4977,34.5312,28400.0
2011-01-11 13:40:00,41.19,41.19,41.17,41.18,22800.0,34.5312,34.5312,34.5145,34.5228,22800.0
2011-01-11 13:45:00,41.18,41.23,41.18,41.2,34600.0,34.5228,34.5648,34.5228,34.5396,34600.0
2011-01-11 13:50:00,41.2,41.21,41.19,41.2,30800.0,34.5396,34.548,34.5312,34.5396,30800.0
2011-01-11 13:55:00,41.19,41.21,41.18,41.2,48000.0,34.5312,34.548,34.5228,34.5396,48000.0
2011-01-11 14:00:00,41.2,41.3,41.2,41.27,91800.0,34.5396,34.6234,34.5396,34.5983,91800.0
2011-01-11 14:05:00,41.26,41.27,41.22,41.27,35200.0,34.5899,34.5983,34.5564,34.5983,35200.0
2011-01-11 14:10:00,41.28,41.28,41.21,41.25,17600.0,34.6067,34.6067,34.548,34.5815,17600.0
2011-01-11 14:15:00,41.25,41.29,41.24,41.25,12600.0,34.5815,34.6151,34.5731,34.5815,12600.0
2011-01-11 14:20:00,41.25,41.27,41.24,41.24,29400.0,34.5815,34.5983,34.5731,34.5731,29400.0
2011-01-11 14:25:00,41.24,41.3,41.24,41.3,30600.0,34.5731,34.6234,34.5731,34.6234,30600.0
2011-01-11 14:30:00,41.3,41.32,41.27,41.27,30200.0,34.6234,34.6402,34.5983,34.5983,30200.0
2011-01-11 14:35:00,41.27,41.31,41.25,41.31,25600.0,34.5983,34.6318,34.5815,34.6318,25600.0
2011-01-11 14:40:00,41.3,41.33,41.28,41.32,26600.0,34.6234,34.6486,34.6067,34.6402,26600.0
2011-01-11 14:45:00,41.33,41.35,41.29,41.34,38000.0,34.6486,34.6654,34.6151,34.657,38000.0
2011-01-11 14:50:00,41.34,41.39,41.34,41.35,48600.0,34.657,34.6989,34.657,34.6654,48600.0
2011-01-11 14:55:00,41.35,41.42,41.35,41.4,54200.0,34.6654,34.724,34.6654,34.7073,54200.0
2011-01-11 15:00:00,41.4,41.41,41.35,41.37,33000.0,34.7073,34.7157,34.6654,34.6821,33000.0
2011-01-11 15:05:00,41.37,41.4,41.35,41.39,55400.0,34.6821,34.7073,34.6654,34.6989,55400.0
2011-01-11 15:10:00,41.38,41.38,41.34,41.35,23400.0,34.6905,34.6905,34.657,34.6654,23400.0
2011-01-11 15:15:00,41.35,41.38,41.34,41.36,53600.0,34.6654,34.6905,34.657,34.6737,53600.0
2011-01-11 15:20:00,41.36,41.39,41.35,41.35,40200.0,34.6737,34.6989,34.6654,34.6654,40200.0
2011-01-11 15:25:00,41.35,41.41,41.35,41.4,44000.0,34.6654,34.7157,34.6654,34.7073,44000.0
2011-01-11 15:30:00,41.4,41.4,41.38,41.38,38200.0,34.7073,34.7073,34.6905,34.6905,38200.0
2011-01-11 15:35:00,41.38,41.4,41.38,41.4,24000.0,34.6905,34.7073,34.6905,34.7073,24000.0
2011-01-11 15:40:00,41.38,41.4,41.38,41.39,35800.0,34.6905,34.7073,34.6905,34.6989,35800.0
2011-01-11 15:45:00,41.38,41.42,41.38,41.41,46800.0,34.6905,34.724,34.6905,34.7157,46800.0
2011-01-11 15:50:00,41.42,41.45,41.42,41.44,44400.0,34.724,34.7492,34.724,34.7408,44400.0
2011-01-11 15:55:00,41.43,41.44,41.41,41.42,59400.0,34.7324,34.7408,34.7157,34.724,59400.0
2011-01-12 09:30:00,41.63,41.93,41.6,41.76,46200.0,34.9001,35.1516,34.8749,35.0091,46200.0
2011-01-12 09:35:00,41.76,41.83,41.7,41.78,91600.0,35.0091,35.0678,34.9588,35.0258,91600.0
2011-01-12 09:40:00,41.74,41.76,41.72,41.74,53800.0,34.9923,35.0091,34.9755,34.9923,53800.0
2011-01-12 09:45:00,41.74,41.74,41.7,41.73,58400.0,34.9923,34.9923,34.9588,34.9839,58400.0
2011-01-12 09:50:00,41.73,41.79,41.73,41.77,108400.0,34.9839,35.0342,34.9839,35.0175,108400.0
2011-01-12 09:55:00,41.77,41.82,41.76,41.79,48800.0,35.0175,35.0594,35.0091,35.0342,48800.0
2011-01-12 10:00:00,41.78,41.83,41.75,41.77,37600.0,35.0258,35.0678,35.0007,35.0175,37600.0
2011-01-12 10:05:00,41.77,41.77,41.75,41.76,39000.0,35.0175,35.0175,35.0007,35.0091,39000.0
2011-01-12 10:10:00,41.76,41.79,41.73,41.75,97000.0,35.0091,35.0342,34.9839,35.0007,97000.0
2011-01-12 10:15:00,41.75,41.78,41.75,41.75,90000.0,35.0007,35.0258,35.0007,35.0007,90000.0
2011-01-12 10:20:00,41.75,41.77,41.74,41.77,35400.0,35.0007,35.0175,34.9923,35.0175,35400.0
2011-01-12 10:25:00,41.77,41.77,41.74,41.75,47200.0,35.0175,35.0175,34.9923,35.0007,47200.0
2011-01-12 10:30:00,41.76,41.77,41.74,41.77,43400.0,35.0091,35.0175,34.9923,35.0175,43400.0
2011-01-12 10:35:00,41.76,41.79,41.74,41.76,74200.0,35.0091,35.0342,34.9923,35.0091,74200.0
2011-01-12 10:40:00,41.76,41.76,41.7,41.73,42800.0,35.0091,35.0091,34.9588,34.9839,42800.0
2011-01-12 10:45:00,41.73,41.74,41.71,41.73,35200.0,34.9839,34.9923,34.9672,34.9839,35200.0
2011-01-12 10:50:00,41.74,41.74,41.73,41.74,28400.0,34.9923,34.9923,34.9839,34.9923,28400.0
2011-01-12 10:55:00,41.74,41.77,41.73,41.76,56600.0,34.9923,35.0175,34.9839,35.0091,56600.0
2011-01-12 11:00:00,41.75,41.76,41.74,41.75,36200.0,35.0007,35.0091,34.9923,35.0007,36200.0
2011-01-12 11:05:00,41.75,41.81,41.74,41.79,22800.0,35.0007,35.051,34.9923,35.0342,22800.0
2011-01-12 11:10:00,41.79,41.83,41.77,41.82,29800.0,35.0342,35.0678,35.0175,35.0594,29800.0
2011-01-12 11:15:00,41.82,41.83,41.78,41.83,14200.0,35.0594,35.0678,35.0258,35.0678,14200.0
2011-01-12 11:20:00,41.83,41.9,41.81,41.9,36400.0,35.0678,35.1264,35.051,35.1264,36400.0
2011-01-12 11:25:00,41.88,41.9,41.83,41.87,27000.0,35.1097,35.1264,35.0678,35.1013,27000.0
2011-01-12 11:30:00,41.88,41.88,41.8,41.81,5400.0,35.1097,35.1097,35.0426,35.051,5400.0
2011-01-12 11:35:00,41.8,41.82,41.77,41.77,14200.0,35.0426,35.0594,35.0175,35.0175,14200.0
2011-01-12 11:40:00,41.8,41.82,41.79,41.8,10600.0,35.0426,35.0594,35.0342,35.0426,10600.0
2011-01-12 11:45:00,41.79,41.8,41.77,41.79,20800.0,35.0342,35.0426,35.0175,35.0342,20800.0
2011-01-12 11:50:00,41.78,41.79,41.78,41.78,19800.0,35.0258,35.0342,35.0258,35.0258,19800.0
2011-01-12 11:55:00,41.79,41.79,41.77,41.77,28000.0,35.0342,35.0342,35.0175,35.0175,28000.0
2011-01-12 12:00:00,41.77,41.77,41.74,41.75,30200.0,35.0175,35.0175,34.9923,35.0007,30200.0
2011-01-12 12:05:00,41.74,41.76,41.74,41.75,23800.0,34.9923,35.0091,34.9923,35.0007,23800.0
2011-01-12 12:10:00,41.75,41.76,41.75,41.76,26800.0,35.0007,35.0091,35.0007,35.0091,26800.0
2011-01-12 12:15:00,41.75,41.77,41.74,41.75,46400.0,35.0007,35.0175,34.9923,35.0007,46400.0
2011-01-12 12:20:00,41.75,41.77,41.75,41.76,22400.0,35.0007,35.0175,35.0007,35.0091,22400.0
2011-01-12 12:25:00,41.76,41.76,41.74,41.75,23400.0,35.0091,35.0091,34.9923,35.0007,23400.0
2011-01-12 12:30:00,41.75,41.76,41.73,41.75,62200.0,35.0007,35.0091,34.9839,35.0007,62200.0
2011-01-12 12:35:00,41.74,41.76,41.74,41.75,11600.0,34.9923,35.0091,34.9923,35.0007,11600.0
2011-01-12 12:40:00,41.74,41.76,41.74,41.75,13600.0,34.9923,35.0091,34.9923,35.0007,13600.0
2011-01-12 12:45:00,41.75,41.76,41.74,41.75,29400.0,35.0007,35.0091,34.9923,35.0007,29400.0
2011-01-12 12:50:00,41.75,41.76,41.74,41.74,28000.0,35.0007,35.0091,34.9923,34.9923,28000.0
2011-01-12 12:55:00,41.75,41.77,41.74,41.76,52800.0,35.0007,35.0175,34.9923,35.0091,52800.0
2011-01-12 13:00:00,41.76,41.77,41.74,41.75,84200.0,35.0091,35.0175,34.9923,35.0007,84200.0
2011-01-12 13:05:00,41.76,41.77,41.74,41.77,74800.0,35.0091,35.0175,34.9923,35.0175,74800.0
2011-01-12 13:10:00,41.77,41.77,41.74,41.75,48600.0,35.0175,35.0175,34.9923,35.0007,48600.0
2011-01-12 13:15:00,41.75,41.76,41.74,41.76,71400.0,35.0007,35.0091,34.9923,35.0091,71400.0
2011-01-12 13:20:00,41.76,41.76,41.74,41.75,30600.0,35.0091,35.0091,34.9923,35.0007,30600.0
2011-01-12 13:25:00,41.75,41.76,41.74,41.76,30400.0,35.0007,35.0091,34.9923,35.0091,30400.0
2011-01-12 13:30:00,41.75,41.76,41.74,41.75,26600.0,35.0007,35.0091,34.9923,35.0007,26600.0
2011-01-12 13:35:00,41.76,41.77,41.74,41.75,20600.0,35.0091,35.0175,34.9923,35.0007,20600.0
2011-01-12 13:40:00,41.76,41.76,41.75,41.75,10400.0,35.0091,35.0091,35.0007,35.0007,10400.0
2011-01-12 13:45:00,41.75,41.76,41.75,41.76,14600.0,35.0007,35.0091,35.0007,35.0091,14600.0
2011-01-12 13:50:00,41.75,41.76,41.74,41.75,94400.0,35.0007,35.0091,34.9923,35.0007,94400.0
2011-01-12 13:55:00,41.75,41.76,41.75,41.75,23800.0,35.0007,35.0091,35.0007,35.0007,23800.0
2011-01-12 14:00:00,41.75,41.76,41.74,41.75,53200.0,35.0007,35.0091,34.9923,35.0007,53200.0
2011-01-12 14:05:00,41.75,41.77,41.74,41.77,29200.0,35.0007,35.0175,34.9923,35.0175,29200.0
2011-01-12 14:10:00,41.77,41.77,41.75,41.76,8800.0,35.0175,35.0175,35.0007,35.0091,8800.0
2011-01-12 14:15:00,41.76,41.8,41.76,41.77,45000.0,35.0091,35.0426,35.0091,35.0175,45000.0
2011-01-12 14:20:00,41.77,41.8,41.76,41.77,23400.0,35.0175,35.0426,35.0091,35.0175,23400.0
2011-01-12 14:25:00,41.77,41.77,41.75,41.76,11000.0,35.0175,35.0175,35.0007,35.0091,11000.0
2011-01-12 14:30:00,41.76,41.78,41.74,41.77,43600.0,35.0091,35.0258,34.9923,35.0175,43600.0
2011-01-12 14:35:00,41.77,41.77,41.75,41.75,34200.0,35.0175,35.0175,35.0007,35.0007,34200.0
2011-01-12 14:40:00,41.75,41.77,41.75,41.75,46800.0,35.0007,35.0175,35.0007,35.0007,46800.0
2011-01-12 14:45:00,41.75,41.77,41.75,41.76,30000.0,35.0007,35.0175,35.0007,35.0091,30000.0
2011-01-12 14:50:00,41.76,41.77,41.75,41.76,71200.0,35.0091,35.0175,35.0007,35.0091,71200.0
2011-01-12 14:55:00,41.76,41.77,41.76,41.76,23600.0,35.0091,35.0175,35.0091,35.0091,23600.0
2011-01-12 15:00:00,41.76,41.79,41.76,41.78,49600.0,35.0091,35.0342,35.0091,35.0258,49600.0
2011-01-12 15:05:00,41.79,41.79,41.75,41.76,26200.0,35.0342,35.0342,35.0007,35.0091,26200.0
2011-01-12 15:10:00,41.76,41.77,41.74,41.77,109400.0,35.0091,35.0175,34.9923,35.0175,109400.0
2011-01-12 15:15:00,41.77,41.79,41.75,41.77,42200.0,35.0175,35.0342,35.0007,35.0175,42200.0
2011-01-12 15:20:00,41.76,41.77,41.75,41.75,35000.0,35.0091,35.0175,35.0007,35.0007,35000.0
2011-01-12 15:25:00,41.75,41.76,41.68,41.7,55000.0,35.0007,35.0091,34.942,34.9588,55000.0
2011-01-12 15:30:00,41.7,41.76,41.68,41.75,100800.0,34.9588,35.0091,34.942,35.0007,100800.0
2011-01-12 15:35:00,41.76,41.77,41.73,41.74,37800.0,35.0091,35.0175,34.9839,34.9923,37800.0
2011-01-12 15:40:00,41.74,41.75,41.73,41.73,55000.0,34.9923,35.0007,34.9839,34.9839,55000.0
2011-01-12 15:45:00,41.74,41.77,41.73,41.77,136400.0,34.9923,35.0175,34.9839,35.0175,136400.0
2011-01-12 15:50:00,41.77,41.79,41.75,41.75,70600.0,35.0175,35.0342,35.0007,35.0007,70600.0
2011-01-12 15:55:00,41.76,41.79,41.75,41.77,106400.0,35.0091,35.0342,35.0007,35.0175,106400.0
2011-01-13 09:30:00,41.67,41.85,41.62,41.81,27000.0,34.9336,35.0845,34.8917,35.051,27000.0
2011-01-13 09:35:00,41.81,41.81,41.74,41.79,6600.0,35.051,35.051,34.9923,35.0342,6600.0
2011-01-13 09:40:00,41.79,41.8,41.74,41.77,4800.0,35.0342,35.0426,34.9923,35.0175,4800.0
2011-01-13 09:45:00,41.76,41.76,41.69,41.71,7600.0,35.0091,35.0091,34.9504,34.9672,7600.0
2011-01-13 09:50:00,41.73,41.76,41.7,41.75,8200.0,34.9839,35.0091,34.9588,35.0007,8200.0
2011-01-13 09:55:00,41.73,41.75,41.71,41.71,21000.0,34.9839,35.0007,34.9672,34.9672,21000.0
2011-01-13 10:00:00,41.72,41.75,41.71,41.72,39200.0,34.9755,35.0007,34.9672,34.9755,39200.0
2011-01-13 10:05:00,41.72,41.74,41.72,41.73,30600.0,34.9755,34.9923,34.9755,34.9839,30600.0
2011-01-13 10:10:00,41.73,41.75,41.72,41.72,20200.0,34.9839,35.0007,34.9755,34.9755,20200.0
2011-01-13 10:15:00,41.73,41.76,41.73,41.74,7200.0,34.9839,35.0091,34.9839,34.9923,7200.0
2011-01-13 10:20:00,41.74,41.74,41.72,41.74,19800.0,34.9923,34.9923,34.9755,34.9923,19800.0
2011-01-13 10:25:00,41.74,41.74,41.72,41.73,30200.0,34.9923,34.9923,34.9755,34.9839,30200.0
2011-01-13 10:30:00,41.73,41.75,41.72,41.74,54400.0,34.9839,35.0007,34.9755,34.9923,54400.0
2011-01-13 10:35:00,41.74,41.77,41.73,41.77,21400.0,34.9923,35.0175,34.9839,35.0175,21400.0
2011-01-13 10:40:00,41.77,41.83,41.76,41.83,21200.0,35.0175,35.0678,35.0091,35.0678,21200.0
2011-01-13 10:45:00,41.82,41.9,41.81,41.9,37400.0,35.0594,35.1264,35.051,35.1264,37400.0
2011-01-13 10:50:00,41.88,41.92,41.87,41.87,26200.0,35.1097,35.1432,35.1013,35.1013,26200.0
2011-01-13 10:55:00,41.87,41.91,41.87,41.9,12800.0,35.1013,35.1348,35.1013,35.1264,12800.0
2011-01-13 11:00:00,41.9,41.93,41.87,41.93,14600.0,35.1264,35.1516,35.1013,35.1516,14600.0
2011-01-13 11:05:00,41.92,41.93,41.9,41.91,4800.0,35.1432,35.1516,35.1264,35.1348,4800.0
2011-01-13 11:10:00,41.91,41.92,41.9,41.91,11400.0,35.1348,35.1432,35.1264,35.1348,11400.0
2011-01-13 11:15:00,41.91,41.93,41.9,41.9,8000.0,35.1348,35.1516,35.1264,35.1264,8000.0
2011-01-13 11:20:00,41.91,41.96,41.9,41.96,36800.0,35.1348,35.1767,35.1264,35.1767,36800.0
2011-01-13 11:25:00,41.96,41.97,41.92,41.93,16800.0,35.1767,35.1851,35.1432,35.1516,16800.0
2011-01-13 11:30:00,41.92,41.95,41.91,41.94,26800.0,35.1432,35.1684,35.1348,35.16,26800.0
2011-01-13 11:35:00,41.94,41.98,41.94,41.97,15600.0,35.16,35.1935,35.16,35.1851,15600.0
2011-01-13 11:40:00,41.98,42.02,41.96,42.0,31400.0,35.1935,35.227,35.1767,35.2103,31400.0
2011-01-13 11:45:00,42.01,42.01,41.95,41.98,21800.0,35.2187,35.2187,35.1684,35.1935,21800.0
2011-01-13 11:50:00,41.98,41.98,41.93,41.98,15600.0,35.1935,35.1935,35.1516,35.1935,15600.0
2011-01-13 11:55:00,41.98,41.99,41.98,41.99,7000.0,35.1935,35.2019,35.1935,35.2019,7000.0
2011-01-13 12:00:00,41.99,41.99,41.98,41.98,7400.0,35.2019,35.2019,35.1935,35.1935,7400.0
2011-01-13 12:05:00,41.97,41.98,41.96,41.97,6200.0,35.1851,35.1935,35.1767,35.1851,6200.0
2011-01-13 12:10:00,41.97,41.98,41.94,41.97,9000.0,35.1851,35.1935,35.16,35.1851,9000.0
2011-01-13 12:15:00,41.97,41.97,41.94,41.94,7600.0,35.1851,35.1851,35.16,35.16,7600.0
2011-01-13 12:20:00,41.94,41.99,41.92,41.93,21800.0,35.16,35.2019,35.1432,35.1516,21800.0
2011-01-13 12:25:00,41.93,41.96,41.93,41.95,16000.0,35.1516,35.1767,35.1516,35.1684,16000.0
2011-01-13 12:30:00,41.96,41.97,41.95,41.95,8600.0,35.1767,35.1851,35.1684,35.1684,8600.0
2011-01-13 12:35:00,41.95,41.96,41.93,41.94,12000.0,35.1684,35.1767,35.1516,35.16,12000.0
2011-01-13 12:40:00,41.94,41.97,41.93,41.93,13800.0,35.16,35.1851,35.1516,35.1516,13800.0
2011-01-13 12:45:00,41.95,41.96,41.93,41.94,5200.0,35.1684,35.1767,35.1516,35.16,5200.0
2011-01-13 12:50:00,41.94,41.96,41.93,41.94,5000.0,35.16,35.1767,35.1516,35.16,5000.0
2011-01-13 12:55:00,41.92,41.96,41.92,41.95,4600.0,35.1432,35.1767,35.1432,35.1684,4600.0
2011-01-13 13:00:00,41.94,41.96,41.9,41.91,14400.0,35.16,35.1767,35.1264,35.1348,14400.0
2011-01-13 13:05:00,41.9,41.91,41.88,41.91,5000.0,35.1264,35.1348,35.1097,35.1348,5000.0
2011-01-13 13:10:00,41.91,41.92,41.88,41.91,7800.0,35.1348,35.1432,35.1097,35.1348,7800.0
2011-01-13 13:15:00,41.91,41.91,41.89,41.9,5000.0,35.1348,35.1348,35.1181,35.1264,5000.0
2011-01-13 13:20:00,41.9,41.9,41.85,41.88,4000.0,35.1264,35.1264,35.0845,35.1097,4000.0
2011-01-13 13:25:00,41.88,41.91,41.87,41.9,10400.0,35.1097,35.1348,35.1013,35.1264,10400.0
2011-01-13 13:30:00,41.9,41.9,41.87,41.87,13200.0,35.1264,35.1264,35.1013,35.1013,13200.0
2011-01-13 13:35:00,41.87,41.88,41.86,41.88,16400.0,35.1013,35.1097,35.0929,35.1097,16400.0
2011-01-13 13:40:00,41.89,41.9,41.86,41.88,13200.0,35.1181,35.1264,35.0929,35.1097,13200.0
2011-01-13 13:45:00,41.88,41.88,41.87,41.88,11400.0,35.1097,35.1097,35.1013,35.1097,11400.0
2011-01-13 13:50:00,41.88,41.9,41.87,41.88,9200.0,35.1097,35.1264,35.1013,35.1097,9200.0
2011-01-13 13:55:00,41.88,41.89,41.88,41.88,8600.0,35.1097,35.1181,35.1097,35.1097,8600.0
2011-01-13 14:00:00,41.88,41.88,41.87,41.88,10400.0,35.1097,35.1097,35.1013,35.1097,10400.0
2011-01-13 14:05:00,41.88,41.88,41.87,41.88,12000.0,35.1097,35.1097,35.1013,35.1097,12000.0
2011-01-13 14:10:00,41.88,41.88,41.87,41.88,86800.0,35.1097,35.1097,35.1013,35.1097,86800.0
2011-01-13 14:15:00,41.88,41.9,41.87,41.87,15000.0,35.1097,35.1264,35.1013,35.1013,15000.0
2011-01-13 14:20:00,41.87,41.9,41.87,41.88,14600.0,35.1013,35.1264,35.1013,35.1097,14600.0
2011-01-13 14:25:00,41.88,41.89,41.87,41.88,29600.0,35.1097,35.1181,35.1013,35.1097,29600.0
2011-01-13 14:30:00,41.88,41.88,41.87,41.88,26000.0,35.1097,35.1097,35.1013,35.1097,26000.0
2011-01-13 14:35:00,41.88,41.89,41.88,41.88,10600.0,35.1097,35.1181,35.1097,35.1097,10600.0
2011-01-13 14:40:00,41.88,41.88,41.87,41.87,20000.0,35.1097,35.1097,35.1013,35.1013,20000.0
2011-01-13 14:45:00,41.88,41.9,41.88,41.88,34600.0,35.1097,35.1264,35.1097,35.1097,34600.0
2011-01-13 14:50:00,41.88,41.89,41.87,41.88,54600.0,35.1097,35.1181,35.1013,35.1097,54600.0
2011-01-13 14:55:00,41.88,41.9,41.88,41.88,18200.0,35.1097,35.1264,35.1097,35.1097,18200.0
2011-01-13 15:00:00,41.88,41.9,41.88,41.88,18000.0,35.1097,35.1264,35.1097,35.1097,18000.0
2011-01-13 15:05:00,41.88,41.9,41.88,41.89,13800.0,35.1097,35.1264,35.1097,35.1181,13800.0
2011-01-13 15:10:00,41.89,41.9,41.88,41.88,20200.0,35.1181,35.1264,35.1097,35.1097,20200.0
2011-01-13 15:15:00,41.88,41.88,41.81,41.82,44000.0,35.1097,35.1097,35.051,35.0594,44000.0
2011-01-13 15:20:00,41.82,41.85,41.82,41.83,40400.0,35.0594,35.0845,35.0594,35.0678,40400.0
2011-01-13 15:25:00,41.82,41.83,41.8,41.81,40800.0,35.0594,35.0678,35.0426,35.051,40800.0
2011-01-13 15:30:00,41.82,41.83,41.78,41.8,48000.0,35.0594,35.0678,35.0258,35.0426,48000.0
2011-01-13 15:35:00,41.8,41.83,41.8,41.81,14200.0,35.0426,35.0678,35.0426,35.051,14200.0
2011-01-13 15:40:00,41.82,41.82,41.79,41.81,30200.0,35.0594,35.0594,35.0342,35.051,30200.0
2011-01-13 15:45:00,41.82,41.87,41.81,41.84,45800.0,35.0594,35.1013,35.051,35.0761,45800.0
2011-01-13 15:50:00,41.84,41.87,41.82,41.83,27400.0,35.0761,35.1013,35.0594,35.0678,27400.0
2011-01-13 15:55:00,41.83,41.88,41.83,41.88,61200.0,35.0678,35.1097,35.0678,35.1097,61200.0
2011-01-14 09:30:00,41.9,41.9,41.74,41.76,17400.0,35.1264,35.1264,34.9923,35.0091,17400.0
2011-01-14 09:35:00,41.76,41.9,41.76,41.88,5800.0,35.0091,35.1264,35.0091,35.1097,5800.0
2011-01-14 09:40:00,41.82,41.85,41.76,41.78,16400.0,35.0594,35.0845,35.0091,35.0258,16400.0
2011-01-14 09:45:00,41.77,41.83,41.77,41.77,9200.0,35.0175,35.0678,35.0175,35.0175,9200.0
2011-01-14 09:50:00,41.77,41.85,41.77,41.79,20400.0,35.0175,35.0845,35.0175,35.0342,20400.0
2011-01-14 09:55:00,41.79,41.87,41.77,41.82,14800.0,35.0342,35.1013,35.0175,35.0594,14800.0
2011-01-14 10:00:00,41.8,41.85,41.77,41.77,7600.0,35.0426,35.0845,35.0175,35.0175,7600.0
2011-01-14 10:05:00,41.8,41.89,41.79,41.85,24800.0,35.0426,35.1181,35.0342,35.0845,24800.0
2011-01-14 10:10:00,41.84,41.9,41.84,41.85,12200.0,35.0761,35.1264,35.0761,35.0845,12200.0
2011-01-14 10:15:00,41.85,41.89,41.83,41.83,9000.0,35.0845,35.1181,35.0678,35.0678,9000.0
2011-01-14 10:20:00,41.83,41.85,41.79,41.83,11400.0,35.0678,35.0845,35.0342,35.0678,11400.0
2011-01-14 10:25:00,41.79,41.83,41.79,41.8,18200.0,35.0342,35.0678,35.0342,35.0426,18200.0
2011-01-14 10:30:00,41.81,41.83,41.79,41.8,12600.0,35.051,35.0678,35.0342,35.0426,12600.0
2011-01-14 10:35:00,41.8,41.81,41.74,41.8,74800.0,35.0426,35.051,34.9923,35.0426,74800.0
2011-01-14 10:40:00,41.8,41.86,41.8,41.85,24800.0,35.0426,35.0929,35.0426,35.0845,24800.0
2011-01-14 10:45:00,41.85,41.85,41.79,41.81,17600.0,35.0845,35.0845,35.0342,35.051,17600.0
2011-01-14 10:50:00,41.8,41.83,41.8,41.8,17400.0,35.0426,35.0678,35.0426,35.0426,17400.0
2011-01-14 10:55:00,41.81,41.81,41.77,41.8,36400.0,35.051,35.051,35.0175,35.0426,36400.0
2011-01-14 11:00:00,41.8,41.84,41.8,41.83,52400.0,35.0426,35.0761,35.0426,35.0678,52400.0
2011-01-14 11:05:00,41.83,41.84,41.81,41.81,20800.0,35.0678,35.0761,35.051,35.051,20800.0
2011-01-14 11:10:00,41.82,41.85,41.8,41.82,20200.0,35.0594,35.0845,35.0426,35.0594,20200.0
2011-01-14 11:15:00,41.82,41.84,41.8,41.82,142000.0,35.0594,35.0761,35.0426,35.0594,142000.0
2011-01-14 11:20:00,41.84,41.84,41.79,41.81,80000.0,35.0761,35.0761,35.0342,35.051,80000.0
2011-01-14 11:25:00,41.81,41.83,41.8,41.81,25800.0,35.051,35.0678,35.0426,35.051,25800.0
2011-01-14 11:30:00,41.81,41.81,41.75,41.78,29200.0,35.051,35.051,35.0007,35.0258,29200.0
2011-01-14 11:35:00,41.77,41.81,41.74,41.77,52000.0,35.0175,35.051,34.9923,35.0175,52000.0
2011-01-14 11:40:00,41.77,41.78,41.77,41.77,3800.0,35.0175,35.0258,35.0175,35.0175,3800.0
2011-01-14 11:45:00,41.77,41.81,41.77,41.8,6000.0,35.0175,35.051,35.0175,35.0426,6000.0
2011-01-14 11:50:00,41.78,41.79,41.76,41.76,5200.0,35.0258,35.0342,35.0091,35.0091,5200.0
2011-01-14 11:55:00,41.77,41.81,41.77,41.79,14600.0,35.0175,35.051,35.0175,35.0342,14600.0
2011-01-14 12:00:00,41.79,41.81,41.78,41.8,10000.0,35.0342,35.051,35.0258,35.0426,10000.0
2011-01-14 12:05:00,41.8,41.81,41.78,41.79,8000.0,35.0426,35.051,35.0258,35.0342,8000.0
2011-01-14 12:10:00,41.78,41.83,41.78,41.83,27800.0,35.0258,35.0678,35.0258,35.0678,27800.0
2011-01-14 12:15:00,41.83,41.84,41.81,41.83,7200.0,35.0678,35.0761,35.051,35.0678,7200.0
2011-01-14 12:20:00,41.84,41.84,41.79,41.8,10000.0,35.0761,35.0761,35.0342,35.0426,10000.0
2011-01-14 12:25:00,41.8,41.91,41.8,41.89,19800.0,35.0426,35.1348,35.0426,35.1181,19800.0
2011-01-14 12:30:00,41.91,41.92,41.85,41.85,11200.0,35.1348,35.1432,35.0845,35.0845,11200.0
2011-01-14 12:35:00,41.87,41.87,41.79,41.8,7600.0,35.1013,35.1013,35.0342,35.0426,7600.0
2011-01-14 12:40:00,41.79,41.84,41.79,41.84,5600.0,35.0342,35.0761,35.0342,35.0761,5600.0
2011-01-14 12:45:00,41.85,41.85,41.79,41.8,4400.0,35.0845,35.0845,35.0342,35.0426,4400.0
2011-01-14 12:50:00,41.81,41.81,41.77,41.8,9800.0,35.051,35.051,35.0175,35.0426,9800.0
2011-01-14 12:55:00,41.8,41.82,41.8,41.8,16600.0,35.0426,35.0594,35.0426,35.0426,16600.0
2011-01-14 13:00:00,41.81,41.82,41.8,41.8,3200.0,35.051,35.0594,35.0426,35.0426,3200.0
2011-01-14 13:05:00,41.8,41.83,41.8,41.82,18400.0,35.0426,35.0678,35.0426,35.0594,18400.0
2011-01-14 13:10:00,41.81,41.83,41.81,41.83,18200.0,35.051,35.0678,35.051,35.0678,18200.0
2011-01-14 13:15:00,41.81,41.83,41.8,41.8,4200.0,35.051,35.0678,35.0426,35.0426,4200.0
2011-01-14 13:20:00,41.81,41.83,41.8,41.8,27400.0,35.051,35.0678,35.0426,35.0426,27400.0
2011-01-14 13:25:00,41.82,41.85,41.82,41.83,3400.0,35.0594,35.0845,35.0594,35.0678,3400.0
2011-01-14 13:30:00,41.83,41.83,41.8,41.82,11600.0,35.0678,35.0678,35.0426,35.0594,11600.0
2011-01-14 13:35:00,41.83,41.85,41.82,41.85,1600.0,35.0678,35.0845,35.0594,35.0845,1600.0
2011-01-14 13:40:00,41.85,41.88,41.81,41.81,10200.0,35.0845,35.1097,35.051,35.051,10200.0
2011-01-14 13:45:00,41.81,41.83,41.8,41.8,6600.0,35.051,35.0678,35.0426,35.0426,6600.0
2011-01-14 13:50:00,41.81,41.82,41.8,41.82,5000.0,35.051,35.0594,35.0426,35.0594,5000.0
2011-01-14 13:55:00,41.82,41.91,41.82,41.88,15600.0,35.0594,35.1348,35.0594,35.1097,15600.0
2011-01-14 14:00:00,41.88,41.9,41.88,41.88,8400.0,35.1097,35.1264,35.1097,35.1097,8400.0
2011-01-14 14:05:00,41.88,41.95,41.88,41.94,8600.0,35.1097,35.1684,35.1097,35.16,8600.0
2011-01-14 14:10:00,41.93,41.93,41.87,41.88,5200.0,35.1516,35.1516,35.1013,35.1097,5200.0
2011-01-14 14:15:00,41.88,41.88,41.83,41.83,8200.0,35.1097,35.1097,35.0678,35.0678,8200.0
2011-01-14 14:20:00,41.83,41.83,41.8,41.81,17800.0,35.0678,35.0678,35.0426,35.051,17800.0
2011-01-14 14:25:00,41.82,41.84,41.8,41.82,6200.0,35.0594,35.0761,35.0426,35.0594,6200.0
2011-01-14 14:30:00,41.82,41.87,41.81,41.85,9000.0,35.0594,35.1013,35.051,35.0845,9000.0
2011-01-14 14:35:00,41.85,41.86,41.83,41.85,12800.0,35.0845,35.0929,35.0678,35.0845,12800.0
2011-01-14 14:40:00,41.83,41.88,41.83,41.88,9800.0,35.0678,35.1097,35.0678,35.1097,9800.0
2011-01-14 14:45:00,41.88,41.91,41.86,41.88,11200.0,35.1097,35.1348,35.0929,35.1097,11200.0
2011-01-14 14:50:00,41.9,41.91,41.88,41.89,11600.0,35.1264,35.1348,35.1097,35.1181,11600.0
2011-01-14 14:55:00,41.88,41.96,41.88,41.95,33800.0,35.1097,35.1767,35.1097,35.1684,33800.0
2011-01-14 15:00:00,41.95,41.98,41.95,41.98,15400.0,35.1684,35.1935,35.1684,35.1935,15400.0
2011-01-14 15:05:00,41.99,42.01,41.97,41.97,26000.0,35.2019,35.2187,35.1851,35.1851,26000.0
2011-01-14 15:10:00,41.96,41.97,41.92,41.92,12600.0,35.1767,35.1851,35.1432,35.1432,12600.0
2011-01-14 15:15:00,41.93,41.93,41.85,41.86,9800.0,35.1516,35.1516,35.0845,35.0929,9800.0
2011-01-14 15:20:00,41.85,41.91,41.85,41.88,13200.0,35.0845,35.1348,35.0845,35.1097,13200.0
2011-01-14 15:25:00,41.89,41.89,41.83,41.85,14600.0,35.1181,35.1181,35.0678,35.0845,14600.0
2011-01-14 15:30:00,41.85,41.89,41.85,41.85,31000.0,35.0845,35.1181,35.0845,35.0845,31000.0
2011-01-14 15:35:00,41.86,41.88,41.85,41.88,44400.0,35.0929,35.1097,35.0845,35.1097,44400.0
2011-01-14 15:40:00,41.88,41.89,41.87,41.88,32800.0,35.1097,35.1181,35.1013,35.1097,32800.0
2011-01-14 15:45:00,41.88,41.94,41.88,41.92,40800.0,35.1097,35.16,35.1097,35.1432,40800.0
2011-01-14 15:50:00,41.93,41.94,41.88,41.94,21000.0,35.1516,35.16,35.1097,35.16,21000.0
2011-01-14 15:55:00,41.94,42.0,41.92,41.98,54200.0,35.16,35.2103,35.1432,35.1935,54200.0
2011-01-18 09:30:00,42.1,42.1,41.93,42.05,21400.0,35.2941,35.2941,35.1516,35.2522,21400.0
2011-01-18 09:35:00,42.07,42.11,41.98,41.98,12200.0,35.269,35.3025,35.1935,35.1935,12200.0
2011-01-18 09:40:00,42.0,42.02,41.98,42.02,28400.0,35.2103,35.227,35.1935,35.227,28400.0
2011-01-18 09:45:00,41.99,41.99,41.9,41.9,12200.0,35.2019,35.2019,35.1264,35.1264,12200.0
2011-01-18 09:50:00,41.9,41.92,41.78,41.78,8800.0,35.1264,35.1432,35.0258,35.0258,8800.0
2011-01-18 09:55:00,41.81,41.84,41.7,41.8,221200.0,35.051,35.0761,34.9588,35.0426,221200.0
2011-01-18 10:00:00,41.77,41.77,41.68,41.77,69000.0,35.0175,35.0175,34.942,35.0175,69000.0
2011-01-18 10:05:00,41.74,41.77,41.74,41.77,15800.0,34.9923,35.0175,34.9923,35.0175,15800.0
2011-01-18 10:10:00,41.77,41.8,41.73,41.8,24000.0,35.0175,35.0426,34.9839,35.0426,24000.0
2011-01-18 10:15:00,41.81,41.94,41.81,41.86,26200.0,35.051,35.16,35.051,35.0929,26200.0
2011-01-18 10:20:00,41.87,41.87,41.84,41.85,2200.0,35.1013,35.1013,35.0761,35.0845,2200.0
2011-01-18 10:25:00,41.86,41.9,41.76,41.76,26000.0,35.0929,35.1264,35.0091,35.0091,26000.0
2011-01-18 10:30:00,41.75,41.8,41.73,41.8,12200.0,35.0007,35.0426,34.9839,35.0426,12200.0
2011-01-18 10:35:00,41.81,41.83,41.77,41.8,6000.0,35.051,35.0678,35.0175,35.0426,6000.0
2011-01-18 10:40:00,41.8,41.83,41.8,41.8,8800.0,35.0426,35.0678,35.0426,35.0426,8800.0
2011-01-18 10:45:00,41.79,41.81,41.79,41.79,9800.0,35.0342,35.051,35.0342,35.0342,9800.0
2011-01-18 10:50:00,41.8,41.81,41.79,41.81,10400.0,35.0426,35.051,35.0342,35.051,10400.0
2011-01-18 10:55:00,41.79,41.81,41.75,41.77,21800.0,35.0342,35.051,35.0007,35.0175,21800.0
2011-01-18 11:00:00,41.79,41.83,41.79,41.81,8600.0,35.0342,35.0678,35.0342,35.051,8600.0
2011-01-18 11:05:00,41.83,41.84,41.74,41.75,37200.0,35.0678,35.0761,34.9923,35.0007,37200.0
2011-01-18 11:10:00,41.76,41.79,41.74,41.74,5400.0,35.0091,35.0342,34.9923,34.9923,5400.0
2011-01-18 11:15:00,41.75,41.79,41.74,41.79,8200.0,35.0007,35.0342,34.9923,35.0342,8200.0
2011-01-18 11:20:00,41.79,41.79,41.74,41.77,7200.0,35.0342,35.0342,34.9923,35.0175,7200.0
2011-01-18 11:25:00,41.77,41.8,41.77,41.78,3000.0,35.0175,35.0426,35.0175,35.0258,3000.0
2011-01-18 11:30:00,41.78,41.79,41.75,41.77,10600.0,35.0258,35.0342,35.0007,35.0175,10600.0
2011-01-18 11:35:00,41.77,41.79,41.73,41.74,9600.0,35.0175,35.0342,34.9839,34.9923,9600.0
2011-01-18 11:40:00,41.74,41.77,41.73,41.77,13400.0,34.9923,35.0175,34.9839,35.0175,13400.0
2011-01-18 11:45:00,41.77,41.77,41.74,41.75,6200.0,35.0175,35.0175,34.9923,35.0007,6200.0
2011-01-18 11:50:00,41.74,41.79,41.74,41.79,35200.0,34.9923,35.0342,34.9923,35.0342,35200.0
2011-01-18 11:55:00,41.8,41.8,41.76,41.76,14800.0,35.0426,35.0426,35.0091,35.0091,14800.0
2011-01-18 12:00:00,41.76,41.79,41.74,41.79,9400.0,35.0091,35.0342,34.9923,35.0342,9400.0
2011-01-18 12:05:00,41.78,41.79,41.75,41.76,16400.0,35.0258,35.0342,35.0007,35.0091,16400.0
2011-01-18 12:10:00,41.76,41.77,41.75,41.76,7200.0,35.0091,35.0175,35.0007,35.0091,7200.0
2011-01-18 12:15:00,41.76,41.77,41.73,41.74,8000.0,35.0091,35.0175,34.9839,34.9923,8000.0
2011-01-18 12:20:00,41.74,41.78,41.74,41.77,11400.0,34.9923,35.0258,34.9923,35.0175,11400.0
2011-01-18 12:25:00,41.77,41.79,41.76,41.77,5800.0,35.0175,35.0342,35.0091,35.0175,5800.0
2011-01-18 12:30:00,41.77,41.79,41.76,41.77,9800.0,35.0175,35.0342,35.0091,35.0175,9800.0
2011-01-18 12:35:00,41.77,41.79,41.76,41.77,7000.0,35.0175,35.0342,35.0091,35.0175,7000.0
2011-01-18 12:40:00,41.77,41.8,41.76,41.77,14400.0,35.0175,35.0426,35.0091,35.0175,14400.0
2011-01-18 12:45:00,41.78,41.78,41.76,41.76,6600.0,35.0258,35.0258,35.0091,35.0091,6600.0
2011-01-18 12:50:00,41.76,41.79,41.75,41.77,26600.0,35.0091,35.0342,35.0007,35.0175,26600.0
2011-01-18 12:55:00,41.78,41.8,41.78,41.79,4600.0,35.0258,35.0426,35.0258,35.0342,4600.0
2011-01-18 13:00:00,41.79,41.79,41.78,41.78,1800.0,35.0342,35.0342,35.0258,35.0258,1800.0
2011-01-18 13:05:00,41.78,41.8,41.77,41.77,11400.0,35.0258,35.0426,35.0175,35.0175,11400.0
2011-01-18 13:10:00,41.76,41.79,41.76,41.79,7000.0,35.0091,35.0342,35.0091,35.0342,7000.0
2011-01-18 13:15:00,41.79,41.79,41.77,41.77,7600.0,35.0342,35.0342,35.0175,35.0175,7600.0
2011-01-18 13:20:00,41.77,41.79,41.75,41.77,20200.0,35.0175,35.0342,35.0007,35.0175,20200.0
2011-01-18 13:25:00,41.78,41.79,41.77,41.78,13600.0,35.0258,35.0342,35.0175,35.0258,13600.0
2011-01-18 13:30:00,41.78,41.79,41.77,41.77,17400.0,35.0258,35.0342,35.0175,35.0175,17400.0
2011-01-18 13:35:00,41.77,41.8,41.77,41.79,13000.0,35.0175,35.0426,35.0175,35.0342,13000.0
2011-01-18 13:40:00,41.79,41.81,41.79,41.79,6800.0,35.0342,35.051,35.0342,35.0342,6800.0
2011-01-18 13:45:00,41.79,41.8,41.77,41.78,8400.0,35.0342,35.0426,35.0175,35.0258,8400.0
2011-01-18 13:50:00,41.78,41.8,41.77,41.78,10800.0,35.0258,35.0426,35.0175,35.0258,10800.0
2011-01-18 13:55:00,41.79,41.8,41.76,41.79,38400.0,35.0342,35.0426,35.0091,35.0342,38400.0
2011-01-18 14:00:00,41.79,41.84,41.78,41.83,34000.0,35.0342,35.0761,35.0258,35.0678,34000.0
2011-01-18 14:05:00,41.83,41.89,41.83,41.88,46600.0,35.0678,35.1181,35.0678,35.1097,46600.0
2011-01-18 14:10:00,41.89,41.93,41.88,41.88,26400.0,35.1181,35.1516,35.1097,35.1097,26400.0
2011-01-18 14:15:00,41.89,41.94,41.89,41.93,15600.0,35.1181,35.16,35.1181,35.1516,15600.0
2011-01-18 14:20:00,41.93,41.98,41.92,41.98,36200.0,35.1516,35.1935,35.1432,35.1935,36200.0
2011-01-18 14:25:00,41.97,41.97,41.92,41.94,19000.0,35.1851,35.1851,35.1432,35.16,19000.0
2011-01-18 14:30:00,41.93,41.95,41.93,41.93,9800.0,35.1516,35.1684,35.1516,35.1516,9800.0
2011-01-18 14:35:00,41.93,41.97,41.93,41.95,17800.0,35.1516,35.1851,35.1516,35.1684,17800.0
2011-01-18 14:40:00,41.94,41.98,41.87,41.91,15800.0,35.16,35.1935,35.1013,35.1348,15800.0
2011-01-18 14:45:00,41.91,41.91,41.85,41.9,14600.0,35.1348,35.1348,35.0845,35.1264,14600.0
2011-01-18 14:50:00,41.89,41.89,41.82,41.88,16800.0,35.1181,35.1181,35.0594,35.1097,16800.0
2011-01-18 14:55:00,41.88,41.9,41.85,41.88,21400.0,35.1097,35.1264,35.0845,35.1097,21400.0
2011-01-18 15:00:00,41.87,41.9,41.83,41.83,25000.0,35.1013,35.1264,35.0678,35.0678,25000.0
2011-01-18 15:05:00,41.84,41.88,41.84,41.84,17400.0,35.0761,35.1097,35.0761,35.0761,17400.0
2011-01-18 15:10:00,41.84,41.87,41.83,41.85,19800.0,35.0761,35.1013,35.0678,35.0845,19800.0
2011-01-18 15:15:00,41.85,41.88,41.83,41.85,31000.0,35.0845,35.1097,35.0678,35.0845,31000.0
2011-01-18 15:20:00,41.85,41.88,41.85,41.88,17000.0,35.0845,35.1097,35.0845,35.1097,17000.0
2011-01-18 15:25:00,41.87,41.87,41.84,41.85,21400.0,35.1013,35.1013,35.0761,35.0845,21400.0
2011-01-18 15:30:00,41.84,41.88,41.84,41.87,25600.0,35.0761,35.1097,35.0761,35.1013,25600.0
2011-01-18 15:35:00,41.87,41.9,41.85,41.87,36800.0,35.1013,35.1264,35.0845,35.1013,36800.0
2011-01-18 15:40:00,41.87,41.91,41.85,41.88,38800.0,35.1013,35.1348,35.0845,35.1097,38800.0
2011-01-18 15:45:00,41.88,41.88,41.85,41.87,96200.0,35.1097,35.1097,35.0845,35.1013,96200.0
2011-01-18 15:50:00,41.86,41.88,41.86,41.87,47800.0,35.0929,35.1097,35.0929,35.1013,47800.0
2011-01-18 15:55:00,41.87,41.95,41.87,41.9,179200.0,35.1013,35.1684,35.1013,35.1264,179200.0
2011-01-19 09:30:00,41.84,42.1,41.76,42.08,31000.0,35.0761,35.2941,35.0091,35.2773,31000.0
2011-01-19 09:35:00,42.06,42.07,41.77,41.77,12600.0,35.2606,35.269,35.0175,35.0175,12600.0
2011-01-19 09:40:00,41.76,41.76,41.66,41.71,19400.0,35.0091,35.0091,34.9252,34.9672,19400.0
2011-01-19 09:45:00,41.72,41.78,41.7,41.78,15400.0,34.9755,35.0258,34.9588,35.0258,15400.0
2011-01-19 09:50:00,41.76,41.83,41.75,41.82,13800.0,35.0091,35.0678,35.0007,35.0594,13800.0
2011-01-19 09:55:00,41.83,41.87,41.74,41.78,100200.0,35.0678,35.1013,34.9923,35.0258,100200.0
2011-01-19 10:00:00,41.8,41.87,41.8,41.87,4800.0,35.0426,35.1013,35.0426,35.1013,4800.0
2011-01-19 10:05:00,41.85,41.93,41.85,41.92,5200.0,35.0845,35.1516,35.0845,35.1432,5200.0
2011-01-19 10:10:00,41.9,41.91,41.88,41.88,3600.0,35.1264,35.1348,35.1097,35.1097,3600.0
2011-01-19 10:15:00,41.88,41.88,41.85,41.85,6200.0,35.1097,35.1097,35.0845,35.0845,6200.0
2011-01-19 10:20:00,41.85,41.85,41.81,41.83,19800.0,35.0845,35.0845,35.051,35.0678,19800.0
2011-01-19 10:25:00,41.83,41.85,41.8,41.8,18600.0,35.0678,35.0845,35.0426,35.0426,18600.0
2011-01-19 10:30:00,41.77,41.85,41.77,41.85,25400.0,35.0175,35.0845,35.0175,35.0845,25400.0
2011-01-19 10:35:00,41.83,41.88,41.82,41.82,25400.0,35.0678,35.1097,35.0594,35.0594,25400.0
2011-01-19 10:40:00,41.82,41.84,41.8,41.84,19600.0,35.0594,35.0761,35.0426,35.0761,19600.0
2011-01-19 10:45:00,41.83,41.85,41.82,41.82,13000.0,35.0678,35.0845,35.0594,35.0594,13000.0
2011-01-19 10:50:00,41.82,41.85,41.8,41.84,13000.0,35.0594,35.0845,35.0426,35.0761,13000.0
2011-01-19 10:55:00,41.83,41.86,41.82,41.85,14800.0,35.0678,35.0929,35.0594,35.0845,14800.0
2011-01-19 11:00:00,41.85,41.88,41.83,41.88,11200.0,35.0845,35.1097,35.0678,35.1097,11200.0
2011-01-19 11:05:00,41.88,41.88,41.8,41.8,15600.0,35.1097,35.1097,35.0426,35.0426,15600.0
2011-01-19 11:10:00,41.8,41.82,41.79,41.82,19600.0,35.0426,35.0594,35.0342,35.0594,19600.0
2011-01-19 11:15:00,41.81,41.83,41.76,41.77,11600.0,35.051,35.0678,35.0091,35.0175,11600.0
2011-01-19 11:20:00,41.76,41.82,41.76,41.82,12800.0,35.0091,35.0594,35.0091,35.0594,12800.0
2011-01-19 11:25:00,41.82,41.85,41.81,41.84,8600.0,35.0594,35.0845,35.051,35.0761,8600.0
2011-01-19 11:30:00,41.83,41.87,41.83,41.85,15400.0,35.0678,35.1013,35.0678,35.0845,15400.0
2011-01-19 11:35:00,41.85,41.85,41.82,41.82,11800.0,35.0845,35.0845,35.0594,35.0594,11800.0
2011-01-19 11:40:00,41.81,41.88,41.81,41.88,57400.0,35.051,35.1097,35.051,35.1097,57400.0
2011-01-19 11:45:00,41.87,41.88,41.86,41.88,6400.0,35.1013,35.1097,35.0929,35.1097,6400.0
2011-01-19 11:50:00,41.88,41.88,41.85,41.88,27200.0,35.1097,35.1097,35.0845,35.1097,27200.0
2011-01-19 11:55:00,41.86,41.87,41.84,41.84,3400.0,35.0929,35.1013,35.0761,35.0761,3400.0
2011-01-19 12:00:00,41.83,41.83,41.77,41.77,5400.0,35.0678,35.0678,35.0175,35.0175,5400.0
2011-01-19 12:05:00,41.77,41.83,41.77,41.82,7600.0,35.0175,35.0678,35.0175,35.0594,7600.0
2011-01-19 12:10:00,41.81,41.83,41.8,41.82,11000.0,35.051,35.0678,35.0426,35.0594,11000.0
2011-01-19 12:15:00,41.82,41.84,41.8,41.81,21800.0,35.0594,35.0761,35.0426,35.051,21800.0
2011-01-19 12:20:00,41.8,41.83,41.8,41.82,45800.0,35.0426,35.0678,35.0426,35.0594,45800.0
2011-01-19 12:25:00,41.81,41.88,41.77,41.83,116600.0,35.051,35.1097,35.0175,35.0678,116600.0
2011-01-19 12:30:00,41.83,41.98,41.82,41.91,70800.0,35.0678,35.1935,35.0594,35.1348,70800.0
2011-01-19 12:35:00,41.9,41.91,41.86,41.88,12800.0,35.1264,35.1348,35.0929,35.1097,12800.0
2011-01-19 12:40:00,41.89,41.9,41.88,41.88,3200.0,35.1181,35.1264,35.1097,35.1097,3200.0
2011-01-19 12:45:00,41.88,41.89,41.88,41.88,5000.0,35.1097,35.1181,35.1097,35.1097,5000.0
2011-01-19 12:50:00,41.88,41.9,41.84,41.88,28600.0,35.1097,35.1264,35.0761,35.1097,28600.0
2011-01-19 12:55:00,41.87,41.88,41.85,41.85,27200.0,35.1013,35.1097,35.0845,35.0845,27200.0
2011-01-19 13:00:00,41.85,41.85,41.81,41.85,21600.0,35.0845,35.0845,35.051,35.0845,21600.0
2011-01-19 13:05:00,41.84,41.85,41.82,41.83,11000.0,35.0761,35.0845,35.0594,35.0678,11000.0
2011-01-19 13:10:00,41.82,41.88,41.82,41.86,33000.0,35.0594,35.1097,35.0594,35.0929,33000.0
2011-01-19 13:15:00,41.85,41.94,41.85,41.9,23000.0,35.0845,35.16,35.0845,35.1264,23000.0
2011-01-19 13:20:00,41.89,41.91,41.85,41.91,5800.0,35.1181,35.1348,35.0845,35.1348,5800.0
2011-01-19 13:25:00,41.9,41.96,41.85,41.96,40000.0,35.1264,35.1767,35.0845,35.1767,40000.0
2011-01-19 13:30:00,41.95,42.04,41.92,42.04,22400.0,35.1684,35.2438,35.1432,35.2438,22400.0
2011-01-19 13:35:00,42.02,42.04,42.02,42.02,10000.0,35.227,35.2438,35.227,35.227,10000.0
2011-01-19 13:40:00,42.02,42.02,41.99,41.99,10200.0,35.227,35.227,35.2019,35.2019,10200.0
2011-01-19 13:45:00,41.99,42.0,41.96,41.98,9400.0,35.2019,35.2103,35.1767,35.1935,9400.0
2011-01-19 13:50:00,41.98,41.98,41.9,41.94,20400.0,35.1935,35.1935,35.1264,35.16,20400.0
2011-01-19 13:55:00,41.94,41.97,41.92,41.93,6000.0,35.16,35.1851,35.1432,35.1516,6000.0
2011-01-19 14:00:00,41.92,41.92,41.88,41.88,6000.0,35.1432,35.1432,35.1097,35.1097,6000.0
2011-01-19 14:05:00,41.88,41.89,41.85,41.89,20600.0,35.1097,35.1181,35.0845,35.1181,20600.0
2011-01-19 14:10:00,41.88,41.88,41.84,41.84,13000.0,35.1097,35.1097,35.0761,35.0761,13000.0
2011-01-19 14:15:00,41.84,41.89,41.83,41.85,34200.0,35.0761,35.1181,35.0678,35.0845,34200.0
2011-01-19 14:20:00,41.84,41.89,41.82,41.85,17000.0,35.0761,35.1181,35.0594,35.0845,17000.0
2011-01-19 14:25:00,41.85,41.89,41.85,41.88,15000.0,35.0845,35.1181,35.0845,35.1097,15000.0
2011-01-19 14:30:00,41.87,41.91,41.85,41.86,22200.0,35.1013,35.1348,35.0845,35.0929,22200.0
2011-01-19 14:35:00,41.87,41.87,41.82,41.83,9000.0,35.1013,35.1013,35.0594,35.0678,9000.0
2011-01-19 14:40:00,41.82,41.83,41.73,41.8,38600.0,35.0594,35.0678,34.9839,35.0426,38600.0
2011-01-19 14:45:00,41.8,41.8,41.77,41.78,13200.0,35.0426,35.0426,35.0175,35.0258,13200.0
2011-01-19 14:50:00,41.79,41.79,41.74,41.78,45600.0,35.0342,35.0342,34.9923,35.0258,45600.0
2011-01-19 14:55:00,41.77,41.83,41.77,41.83,36400.0,35.0175,35.0678,35.0175,35.0678,36400.0
2011-01-19 15:00:00,41.82,41.83,41.79,41.79,9400.0,35.0594,35.0678,35.0342,35.0342,9400.0
2011-01-19 15:05:00,41.79,41.85,41.79,41.84,40200.0,35.0342,35.0845,35.0342,35.0761,40200.0
2011-01-19 15:10:00,41.84,41.85,41.83,41.85,39000.0,35.0761,35.0845,35.0678,35.0845,39000.0
2011-01-19 15:15:00,41.85,41.88,41.84,41.86,26000.0,35.0845,35.1097,35.0761,35.0929,26000.0
2011-01-19 15:20:00,41.86,41.97,41.84,41.94,69000.0,35.0929,35.1851,35.0761,35.16,69000.0
2011-01-19 15:25:00,41.94,41.98,41.9,41.97,55400.0,35.16,35.1935,35.1264,35.1851,55400.0
2011-01-19 15:30:00,41.96,41.98,41.9,41.9,41000.0,35.1767,35.1935,35.1264,35.1264,41000.0
2011-01-19 15:35:00,41.9,41.93,41.86,41.93,51000.0,35.1264,35.1516,35.0929,35.1516,51000.0
2011-01-19 15:40:00,41.93,41.98,41.9,41.97,36400.0,35.1516,35.1935,35.1264,35.1851,36400.0
2011-01-19 15:45:00,41.96,41.96,41.83,41.83,54200.0,35.1767,35.1767,35.0678,35.0678,54200.0
2011-01-19 15:50:00,41.83,41.85,41.8,41.84,47000.0,35.0678,35.0845,35.0426,35.0761,47000.0
2011-01-19 15:55:00,41.84,41.87,41.82,41.87,74200.0,35.0761,35.1013,35.0594,35.1013,74200.0
2011-01-20 09:30:00,41.75,41.8,41.52,41.57,90600.0,35.0007,35.0426,34.8079,34.8498,90600.0
2011-01-20 09:35:00,41.57,41.71,41.52,41.65,67600.0,34.8498,34.9672,34.8079,34.9169,67600.0
2011-01-20 09:40:00,41.65,41.68,41.63,41.66,19600.0,34.9169,34.942,34.9001,34.9252,19600.0
2011-01-20 09:45:00,41.65,41.72,41.65,41.68,25600.0,34.9169,34.9755,34.9169,34.942,25600.0
2011-01-20 09:50:00,41.68,41.71,41.54,41.6,41600.0,34.942,34.9672,34.8246,34.8749,41600.0
2011-01-20 09:55:00,41.6,41.71,41.56,41.67,132000.0,34.8749,34.9672,34.8414,34.9336,132000.0
2011-01-20 10:00:00,41.67,41.72,41.63,41.67,81400.0,34.9336,34.9755,34.9001,34.9336,81400.0
2011-01-20 10:05:00,41.67,41.7,41.6,41.64,59600.0,34.9336,34.9588,34.8749,34.9085,59600.0
2011-01-20 10:10:00,41.65,41.65,41.61,41.65,13200.0,34.9169,34.9169,34.8833,34.9169,13200.0
2011-01-20 10:15:00,41.65,41.65,41.57,41.6,69000.0,34.9169,34.9169,34.8498,34.8749,69000.0
2011-01-20 10:20:00,41.62,41.63,41.58,41.6,16800.0,34.8917,34.9001,34.8582,34.8749,16800.0
2011-01-20 10:25:00,41.59,41.71,41.58,41.69,24800.0,34.8666,34.9672,34.8582,34.9504,24800.0
2011-01-20 10:30:00,41.68,41.7,41.61,41.7,16800.0,34.942,34.9588,34.8833,34.9588,16800.0
2011-01-20 10:35:00,41.7,41.79,41.7,41.77,28400.0,34.9588,35.0342,34.9588,35.0175,28400.0
2011-01-20 10:40:00,41.77,41.82,41.7,41.82,70800.0,35.0175,35.0594,34.9588,35.0594,70800.0
2011-01-20 10:45:00,41.83,41.83,41.72,41.75,12400.0,35.0678,35.0678,34.9755,35.0007,12400.0
2011-01-20 10:50:00,41.73,41.73,41.58,41.59,43400.0,34.9839,34.9839,34.8582,34.8666,43400.0
2011-01-20 10:55:00,41.59,41.63,41.57,41.6,24600.0,34.8666,34.9001,34.8498,34.8749,24600.0
2011-01-20 11:00:00,41.6,41.7,41.59,41.7,32000.0,34.8749,34.9588,34.8666,34.9588,32000.0
2011-01-20 11:05:00,41.7,41.71,41.62,41.63,29600.0,34.9588,34.9672,34.8917,34.9001,29600.0
2011-01-20 11:10:00,41.63,41.76,41.63,41.76,116400.0,34.9001,35.0091,34.9001,35.0091,116400.0
2011-01-20 11:15:00,41.76,41.76,41.66,41.66,11000.0,35.0091,35.0091,34.9252,34.9252,11000.0
2011-01-20 11:20:00,41.66,41.7,41.65,41.7,35400.0,34.9252,34.9588,34.9169,34.9588,35400.0
2011-01-20 11:25:00,41.69,41.71,41.66,41.68,19200.0,34.9504,34.9672,34.9252,34.942,19200.0
2011-01-20 11:30:00,41.68,41.7,41.66,41.7,16800.0,34.942,34.9588,34.9252,34.9588,16800.0
2011-01-20 11:35:00,41.69,41.79,41.69,41.73,19400.0,34.9504,35.0342,34.9504,34.9839,19400.0
2011-01-20 11:40:00,41.74,41.74,41.69,41.69,8600.0,34.9923,34.9923,34.9504,34.9504,8600.0
2011-01-20 11:45:00,41.69,41.74,41.68,41.71,15600.0,34.9504,34.9923,34.942,34.9672,15600.0
2011-01-20 11:50:00,41.71,41.72,41.68,41.71,12600.0,34.9672,34.9755,34.942,34.9672,12600.0
2011-01-20 11:55:00,41.71,41.74,41.7,41.73,8400.0,34.9672,34.9923,34.9588,34.9839,8400.0
2011-01-20 12:00:00,41.71,41.72,41.66,41.66,7600.0,34.9672,34.9755,34.9252,34.9252,7600.0
2011-01-20 12:05:00,41.65,41.75,41.65,41.69,41400.0,34.9169,35.0007,34.9169,34.9504,41400.0
2011-01-20 12:10:00,41.68,41.73,41.66,41.71,33600.0,34.942,34.9839,34.9252,34.9672,33600.0
2011-01-20 12:15:00,41.72,41.78,41.7,41.76,28600.0,34.9755,35.0258,34.9588,35.0091,28600.0
2011-01-20 12:20:00,41.74,41.79,41.74,41.74,43600.0,34.9923,35.0342,34.9923,34.9923,43600.0
2011-01-20 12:25:00,41.74,41.8,41.72,41.72,11800.0,34.9923,35.0426,34.9755,34.9755,11800.0
2011-01-20 12:30:00,41.72,41.74,41.69,41.71,36000.0,34.9755,34.9923,34.9504,34.9672,36000.0
2011-01-20 12:35:00,41.71,41.71,41.67,41.7,65200.0,34.9672,34.9672,34.9336,34.9588,65200.0
2011-01-20 12:40:00,41.69,41.7,41.68,41.7,24000.0,34.9504,34.9588,34.942,34.9588,24000.0
2011-01-20 12:45:00,41.69,41.7,41.66,41.67,15600.0,34.9504,34.9588,34.9252,34.9336,15600.0
2011-01-20 12:50:00,41.68,41.7,41.63,41.7,14600.0,34.942,34.9588,34.9001,34.9588,14600.0
2011-01-20 12:55:00,41.69,41.72,41.67,41.7,8200.0,34.9504,34.9755,34.9336,34.9588,8200.0
2011-01-20 13:00:00,41.71,41.77,41.68,41.77,18400.0,34.9672,35.0175,34.942,35.0175,18400.0
2011-01-20 13:05:00,41.76,41.81,41.73,41.8,9400.0,35.0091,35.051,34.9839,35.0426,9400.0
2011-01-20 13:10:00,41.79,41.79,41.72,41.72,6600.0,35.0342,35.0342,34.9755,34.9755,6600.0
2011-01-20 13:15:00,41.73,41.74,41.71,41.74,7400.0,34.9839,34.9923,34.9672,34.9923,7400.0
2011-01-20 13:20:00,41.74,41.74,41.71,41.73,16400.0,34.9923,34.9923,34.9672,34.9839,16400.0
2011-01-20 13:25:00,41.73,41.73,41.7,41.73,8600.0,34.9839,34.9839,34.9588,34.9839,8600.0
2011-01-20 13:30:00,41.73,41.73,41.69,41.71,32200.0,34.9839,34.9839,34.9504,34.9672,32200.0
2011-01-20 13:35:00,41.7,41.74,41.7,41.73,9400.0,34.9588,34.9923,34.9588,34.9839,9400.0
2011-01-20 13:40:00,41.74,41.74,41.67,41.67,12800.0,34.9923,34.9923,34.9336,34.9336,12800.0
2011-01-20 13:45:00,41.66,41.72,41.64,41.7,23000.0,34.9252,34.9755,34.9085,34.9588,23000.0
2011-01-20 13:50:00,41.71,41.71,41.69,41.69,5800.0,34.9672,34.9672,34.9504,34.9504,5800.0
2011-01-20 13:55:00,41.69,41.72,41.67,41.7,13000.0,34.9504,34.9755,34.9336,34.9588,13000.0
2011-01-20 14:00:00,41.7,41.74,41.69,41.74,11400.0,34.9588,34.9923,34.9504,34.9923,11400.0
2011-01-20 14:05:00,41.75,41.75,41.72,41.72,11000.0,35.0007,35.0007,34.9755,34.9755,11000.0
2011-01-20 14:10:00,41.72,41.8,41.72,41.77,19400.0,34.9755,35.0426,34.9755,35.0175,19400.0
2011-01-20 14:15:00,41.76,41.77,41.74,41.74,15200.0,35.0091,35.0175,34.9923,34.9923,15200.0
2011-01-20 14:20:00,41.74,41.75,41.72,41.74,10800.0,34.9923,35.0007,34.9755,34.9923,10800.0
2011-01-20 14:25:00,41.74,41.77,41.73,41.77,18400.0,34.9923,35.0175,34.9839,35.0175,18400.0
2011-01-20 14:30:00,41.76,41.79,41.75,41.77,5200.0,35.0091,35.0342,35.0007,35.0175,5200.0
2011-01-20 14:35:00,41.78,41.79,41.76,41.77,9800.0,35.0258,35.0342,35.0091,35.0175,9800.0
2011-01-20 14:40:00,41.77,41.85,41.76,41.85,12400.0,35.0175,35.0845,35.0091,35.0845,12400.0
2011-01-20 14:45:00,41.85,41.85,41.77,41.79,10800.0,35.0845,35.0845,35.0175,35.0342,10800.0
2011-01-20 14:50:00,41.77,41.78,41.74,41.74,13200.0,35.0175,35.0258,34.9923,34.9923,13200.0
2011-01-20 14:55:00,41.76,41.76,41.73,41.74,10400.0,35.0091,35.0091,34.9839,34.9923,10400.0
2011-01-20 15:00:00,41.74,41.76,41.71,41.74,20400.0,34.9923,35.0091,34.9672,34.9923,20400.0
2011-01-20 15:05:00,41.74,41.76,41.72,41.74,13800.0,34.9923,35.0091,34.9755,34.9923,13800.0
2011-01-20 15:10:00,41.73,41.74,41.68,41.68,17000.0,34.9839,34.9923,34.942,34.942,17000.0
2011-01-20 15:15:00,41.69,41.74,41.68,41.73,23200.0,34.9504,34.9923,34.942,34.9839,23200.0
2011-01-20 15:20:00,41.73,41.77,41.71,41.77,28400.0,34.9839,35.0175,34.9672,35.0175,28400.0
2011-01-20 15:25:00,41.77,41.81,41.72,41.72,32600.0,35.0175,35.051,34.9755,34.9755,32600.0
2011-01-20 15:30:00,41.73,41.77,41.72,41.75,29600.0,34.9839,35.0175,34.9755,35.0007,29600.0
2011-01-20 15:35:00,41.75,41.79,41.74,41.78,26000.0,35.0007,35.0342,34.9923,35.0258,26000.0
2011-01-20 15:40:00,41.79,41.81,41.76,41.79,32600.0,35.0342,35.051,35.0091,35.0342,32600.0
2011-01-20 15:45:00,41.79,41.79,41.72,41.76,50400.0,35.0342,35.0342,34.9755,35.0091,50400.0
2011-01-20 15:50:00,41.76,41.79,41.74,41.78,44600.0,35.0091,35.0342,34.9923,35.0258,44600.0
2011-01-20 15:55:00,41.78,41.82,41.77,41.81,71400.0,35.0258,35.0594,35.0175,35.051,71400.0
2011-01-21 09:30:00,41.93,41.99,41.83,41.99,176400.0,35.1516,35.2019,35.0678,35.2019,176400.0
2011-01-21 09:35:00,41.97,41.98,41.92,41.96,6000.0,35.1851,35.1935,35.1432,35.1767,6000.0
2011-01-21 09:40:00,41.95,42.0,41.93,42.0,9200.0,35.1684,35.2103,35.1516,35.2103,9200.0
2011-01-21 09:45:00,41.97,41.99,41.94,41.99,4600.0,35.1851,35.2019,35.16,35.2019,4600.0
2011-01-21 09:50:00,41.97,42.01,41.97,41.99,10800.0,35.1851,35.2187,35.1851,35.2019,10800.0
2011-01-21 09:55:00,41.99,41.99,41.96,41.99,16800.0,35.2019,35.2019,35.1767,35.2019,16800.0
2011-01-21 10:00:00,42.0,42.08,42.0,42.05,11400.0,35.2103,35.2773,35.2103,35.2522,11400.0
2011-01-21 10:05:00,42.05,42.11,42.02,42.1,36400.0,35.2522,35.3025,35.227,35.2941,36400.0
2011-01-21 10:10:00,42.1,42.16,42.05,42.05,9200.0,35.2941,35.3444,35.2522,35.2522,9200.0
2011-01-21 10:15:00,42.05,42.08,42.04,42.07,10800.0,35.2522,35.2773,35.2438,35.269,10800.0
2011-01-21 10:20:00,42.08,42.19,42.07,42.15,13200.0,35.2773,35.3696,35.269,35.336,13200.0
2011-01-21 10:25:00,42.15,42.15,42.11,42.13,8400.0,35.336,35.336,35.3025,35.3193,8400.0
2011-01-21 10:30:00,42.13,42.13,42.06,42.07,20600.0,35.3193,35.3193,35.2606,35.269,20600.0
2011-01-21 10:35:00,42.07,42.18,42.07,42.15,7000.0,35.269,35.3612,35.269,35.336,7000.0
2011-01-21 10:40:00,42.15,42.17,42.13,42.17,2200.0,35.336,35.3528,35.3193,35.3528,2200.0
2011-01-21 10:45:00,42.17,42.2,42.15,42.15,10000.0,35.3528,35.3779,35.336,35.336,10000.0
2011-01-21 10:50:00,42.16,42.21,42.16,42.16,9600.0,35.3444,35.3863,35.3444,35.3444,9600.0
2011-01-21 10:55:00,42.15,42.22,42.11,42.21,10000.0,35.336,35.3947,35.3025,35.3863,10000.0
2011-01-21 11:00:00,42.2,42.32,42.18,42.31,31400.0,35.3779,35.4785,35.3612,35.4702,31400.0
2011-01-21 11:05:00,42.31,42.35,42.26,42.3,24800.0,35.4702,35.5037,35.4282,35.4618,24800.0
2011-01-21 11:10:00,42.29,42.3,42.24,42.29,33200.0,35.4534,35.4618,35.4115,35.4534,33200.0
2011-01-21 11:15:00,42.28,42.28,42.21,42.22,12200.0,35.445,35.445,35.3863,35.3947,12200.0
2011-01-21 11:20:00,42.22,42.22,42.15,42.15,7400.0,35.3947,35.3947,35.336,35.336,7400.0
2011-01-21 11:25:00,42.15,42.23,42.15,42.22,14000.0,35.336,35.4031,35.336,35.3947,14000.0
2011-01-21 11:30:00,42.22,42.27,42.21,42.21,23400.0,35.3947,35.4366,35.3863,35.3863,23400.0
2011-01-21 11:35:00,42.23,42.24,42.21,42.24,5800.0,35.4031,35.4115,35.3863,35.4115,5800.0
2011-01-21 11:40:00,42.24,42.24,42.19,42.2,5400.0,35.4115,35.4115,35.3696,35.3779,5400.0
2011-01-21 11:45:00,42.2,42.22,42.2,42.22,7800.0,35.3779,35.3947,35.3779,35.3947,7800.0
2011-01-21 11:50:00,42.2,42.2,42.1,42.12,13000.0,35.3779,35.3779,35.2941,35.3109,13000.0
2011-01-21 11:55:00,42.12,42.12,42.06,42.07,23800.0,35.3109,35.3109,35.2606,35.269,23800.0
2011-01-21 12:00:00,42.06,42.2,42.04,42.06,74400.0,35.2606,35.3779,35.2438,35.2606,74400.0
2011-01-21 12:05:00,42.04,42.08,42.02,42.06,13400.0,35.2438,35.2773,35.227,35.2606,13400.0
2011-01-21 12:10:00,42.04,42.07,42.02,42.07,7600.0,35.2438,35.269,35.227,35.269,7600.0
2011-01-21 12:15:00,42.06,42.09,42.03,42.07,7200.0,35.2606,35.2857,35.2354,35.269,7200.0
2011-01-21 12:20:00,42.08,42.1,42.02,42.03,13000.0,35.2773,35.2941,35.227,35.2354,13000.0
2011-01-21 12:25:00,42.04,42.06,41.99,42.03,16600.0,35.2438,35.2606,35.2019,35.2354,16600.0
2011-01-21 12:30:00,42.04,42.04,42.01,42.01,7200.0,35.2438,35.2438,35.2187,35.2187,7200.0
2011-01-21 12:35:00,42.01,42.01,41.96,41.97,9000.0,35.2187,35.2187,35.1767,35.1851,9000.0
2011-01-21 12:40:00,41.96,41.97,41.9,41.91,5200.0,35.1767,35.1851,35.1264,35.1348,5200.0
2011-01-21 12:45:00,41.9,41.91,41.87,41.9,6400.0,35.1264,35.1348,35.1013,35.1264,6400.0
2011-01-21 12:50:00,41.88,41.88,41.87,41.88,3400.0,35.1097,35.1097,35.1013,35.1097,3400.0
2011-01-21 12:55:00,41.87,41.92,41.87,41.92,18600.0,35.1013,35.1432,35.1013,35.1432,18600.0
2011-01-21 13:00:00,41.93,41.93,41.88,41.88,6200.0,35.1516,35.1516,35.1097,35.1097,6200.0
2011-01-21 13:05:00,41.88,41.91,41.88,41.9,6200.0,35.1097,35.1348,35.1097,35.1264,6200.0
2011-01-21 13:10:00,41.91,41.93,41.9,41.93,5600.0,35.1348,35.1516,35.1264,35.1516,5600.0
2011-01-21 13:15:00,41.93,41.96,41.9,41.95,56800.0,35.1516,35.1767,35.1264,35.1684,56800.0
2011-01-21 13:20:00,41.95,41.95,41.94,41.94,1200.0,35.1684,35.1684,35.16,35.16,1200.0
2011-01-21 13:25:00,41.92,41.94,41.91,41.94,4800.0,35.1432,35.16,35.1348,35.16,4800.0
2011-01-21 13:30:00,41.95,41.97,41.92,41.96,9800.0,35.1684,35.1851,35.1432,35.1767,9800.0
2011-01-21 13:35:00,41.95,41.97,41.92,41.96,7400.0,35.1684,35.1851,35.1432,35.1767,7400.0
2011-01-21 13:40:00,41.96,41.99,41.95,41.98,3600.0,35.1767,35.2019,35.1684,35.1935,3600.0
2011-01-21 13:45:00,41.98,42.0,41.95,41.98,9800.0,35.1935,35.2103,35.1684,35.1935,9800.0
2011-01-21 13:50:00,41.97,41.98,41.95,41.96,3600.0,35.1851,35.1935,35.1684,35.1767,3600.0
2011-01-21 13:55:00,41.95,42.01,41.95,42.01,14200.0,35.1684,35.2187,35.1684,35.2187,14200.0
2011-01-21 14:00:00,42.0,42.01,41.99,42.0,10400.0,35.2103,35.2187,35.2019,35.2103,10400.0
2011-01-21 14:05:00,42.0,42.01,42.0,42.0,5400.0,35.2103,35.2187,35.2103,35.2103,5400.0
2011-01-21 14:10:00,42.01,42.01,41.98,41.98,26200.0,35.2187,35.2187,35.1935,35.1935,26200.0
2011-01-21 14:15:00,41.97,41.97,41.88,41.9,125200.0,35.1851,35.1851,35.1097,35.1264,125200.0
2011-01-21 14:20:00,41.9,41.94,41.9,41.94,8000.0,35.1264,35.16,35.1264,35.16,8000.0
2011-01-21 14:25:00,41.94,41.94,41.9,41.9,8800.0,35.16,35.16,35.1264,35.1264,8800.0
2011-01-21 14:30:00,41.91,41.94,41.89,41.94,9400.0,35.1348,35.16,35.1181,35.16,9400.0
2011-01-21 14:35:00,41.94,41.94,41.88,41.88,7400.0,35.16,35.16,35.1097,35.1097,7400.0
2011-01-21 14:40:00,41.87,41.89,41.87,41.88,9600.0,35.1013,35.1181,35.1013,35.1097,9600.0
2011-01-21 14:45:00,41.88,41.92,41.87,41.91,17600.0,35.1097,35.1432,35.1013,35.1348,17600.0
2011-01-21 14:50:00,41.91,41.93,41.87,41.87,6400.0,35.1348,35.1516,35.1013,35.1013,6400.0
2011-01-21 14:55:00,41.87,41.88,41.86,41.87,10000.0,35.1013,35.1097,35.0929,35.1013,10000.0
2011-01-21 15:00:00,41.87,41.88,41.86,41.86,17800.0,35.1013,35.1097,35.0929,35.0929,17800.0
2011-01-21 15:05:00,41.87,41.87,41.85,41.85,15800.0,35.1013,35.1013,35.0845,35.0845,15800.0
2011-01-21 15:10:00,41.85,41.86,41.84,41.85,13800.0,35.0845,35.0929,35.0761,35.0845,13800.0
2011-01-21 15:15:00,41.85,41.89,41.83,41.84,79200.0,35.0845,35.1181,35.0678,35.0761,79200.0
2011-01-21 15:20:00,41.84,41.86,41.84,41.85,19200.0,35.0761,35.0929,35.0761,35.0845,19200.0
2011-01-21 15:25:00,41.86,41.91,41.86,41.91,16800.0,35.0929,35.1348,35.0929,35.1348,16800.0
2011-01-21 15:30:00,41.91,41.94,41.9,41.92,39200.0,35.1348,35.16,35.1264,35.1432,39200.0
2011-01-21 15:35:00,41.91,41.94,41.9,41.94,32000.0,35.1348,35.16,35.1264,35.16,32000.0
2011-01-21 15:40:00,41.94,41.95,41.9,41.91,22800.0,35.16,35.1684,35.1264,35.1348,22800.0
2011-01-21 15:45:00,41.91,41.91,41.85,41.88,70800.0,35.1348,35.1348,35.0845,35.1097,70800.0
2011-01-21 15:50:00,41.88,41.89,41.85,41.85,90800.0,35.1097,35.1181,35.0845,35.0845,90800.0
2011-01-21 15:55:00,41.85,41.92,41.81,41.89,139800.0,35.0845,35.1432,35.051,35.1181,139800.0
2011-01-24 09:30:00,41.96,41.96,41.81,41.85,49000.0,35.1767,35.1767,35.051,35.0845,49000.0
2011-01-24 09:35:00,41.82,41.87,41.8,41.8,13400.0,35.0594,35.1013,35.0426,35.0426,13400.0
2011-01-24 09:40:00,41.82,41.87,41.73,41.84,16400.0,35.0594,35.1013,34.9839,35.0761,16400.0
2011-01-24 09:45:00,41.86,41.98,41.86,41.95,13800.0,35.0929,35.1935,35.0929,35.1684,13800.0
2011-01-24 09:50:00,41.98,41.99,41.92,41.92,14400.0,35.1935,35.2019,35.1432,35.1432,14400.0
2011-01-24 09:55:00,41.92,41.93,41.72,41.81,19800.0,35.1432,35.1516,34.9755,35.051,19800.0
2011-01-24 10:00:00,41.79,41.88,41.75,41.85,35600.0,35.0342,35.1097,35.0007,35.0845,35600.0
2011-01-24 10:05:00,41.84,41.84,41.74,41.75,21600.0,35.0761,35.0761,34.9923,35.0007,21600.0
2011-01-24 10:10:00,41.75,41.86,41.75,41.84,31200.0,35.0007,35.0929,35.0007,35.0761,31200.0
2011-01-24 10:15:00,41.85,41.85,41.73,41.77,17600.0,35.0845,35.0845,34.9839,35.0175,17600.0
2011-01-24 10:20:00,41.77,41.85,41.76,41.84,18200.0,35.0175,35.0845,35.0091,35.0761,18200.0
2011-01-24 10:25:00,41.84,41.87,41.81,41.83,13800.0,35.0761,35.1013,35.051,35.0678,13800.0
2011-01-24 10:30:00,41.82,41.84,41.79,41.79,19400.0,35.0594,35.0761,35.0342,35.0342,19400.0
2011-01-24 10:35:00,41.79,41.85,41.79,41.85,19000.0,35.0342,35.0845,35.0342,35.0845,19000.0
2011-01-24 10:40:00,41.84,41.92,41.84,41.9,10000.0,35.0761,35.1432,35.0761,35.1264,10000.0
2011-01-24 10:45:00,41.91,41.91,41.83,41.83,7400.0,35.1348,35.1348,35.0678,35.0678,7400.0
2011-01-24 10:50:00,41.83,41.83,41.8,41.81,19000.0,35.0678,35.0678,35.0426,35.051,19000.0
2011-01-24 10:55:00,41.81,41.85,41.8,41.83,15000.0,35.051,35.0845,35.0426,35.0678,15000.0
2011-01-24 11:00:00,41.83,41.85,41.82,41.83,20000.0,35.0678,35.0845,35.0594,35.0678,20000.0
2011-01-24 11:05:00,41.83,41.85,41.81,41.83,15200.0,35.0678,35.0845,35.051,35.0678,15200.0
2011-01-24 11:10:00,41.83,41.85,41.81,41.85,9600.0,35.0678,35.0845,35.051,35.0845,9600.0
2011-01-24 11:15:00,41.85,41.85,41.82,41.84,10800.0,35.0845,35.0845,35.0594,35.0761,10800.0
2011-01-24 11:20:00,41.84,41.85,41.82,41.84,12000.0,35.0761,35.0845,35.0594,35.0761,12000.0
2011-01-24 11:25:00,41.84,41.9,41.84,41.88,10400.0,35.0761,35.1264,35.0761,35.1097,10400.0
2011-01-24 11:30:00,41.88,41.91,41.87,41.91,8200.0,35.1097,35.1348,35.1013,35.1348,8200.0
2011-01-24 11:35:00,41.91,41.92,41.87,41.87,12400.0,35.1348,35.1432,35.1013,35.1013,12400.0
2011-01-24 11:40:00,41.85,41.88,41.85,41.88,9000.0,35.0845,35.1097,35.0845,35.1097,9000.0
2011-01-24 11:45:00,41.88,41.91,41.88,41.91,5800.0,35.1097,35.1348,35.1097,35.1348,5800.0
2011-01-24 11:50:00,41.92,41.96,41.92,41.93,11800.0,35.1432,35.1767,35.1432,35.1516,11800.0
2011-01-24 11:55:00,41.93,41.94,41.88,41.9,13800.0,35.1516,35.16,35.1097,35.1264,13800.0
2011-01-24 12:00:00,41.92,41.94,41.92,41.93,4600.0,35.1432,35.16,35.1432,35.1516,4600.0
2011-01-24 12:05:00,41.94,41.99,41.94,41.99,8600.0,35.16,35.2019,35.16,35.2019,8600.0
2011-01-24 12:10:00,41.98,41.99,41.94,41.94,10600.0,35.1935,35.2019,35.16,35.16,10600.0
2011-01-24 12:15:00,41.95,41.97,41.94,41.96,8800.0,35.1684,35.1851,35.16,35.1767,8800.0
2011-01-24 12:20:00,41.96,41.98,41.94,41.94,6800.0,35.1767,35.1935,35.16,35.16,6800.0
2011-01-24 12:25:00,41.93,41.96,41.91,41.96,11400.0,35.1516,35.1767,35.1348,35.1767,11400.0
2011-01-24 12:30:00,41.96,42.02,41.96,42.01,11600.0,35.1767,35.227,35.1767,35.2187,11600.0
2011-01-24 12:35:00,42.02,42.02,42.01,42.02,5800.0,35.227,35.227,35.2187,35.227,5800.0
2011-01-24 12:40:00,42.02,42.02,42.0,42.0,9200.0,35.227,35.227,35.2103,35.2103,9200.0
2011-01-24 12:45:00,42.0,42.04,42.0,42.03,13000.0,35.2103,35.2438,35.2103,35.2354,13000.0
2011-01-24 12:50:00,42.04,42.06,42.03,42.03,8400.0,35.2438,35.2606,35.2354,35.2354,8400.0
2011-01-24 12:55:00,42.02,42.02,42.01,42.02,8800.0,35.227,35.227,35.2187,35.227,8800.0
2011-01-24 13:00:00,42.02,42.02,41.99,42.0,17400.0,35.227,35.227,35.2019,35.2103,17400.0
2011-01-24 13:05:00,42.0,42.0,41.98,41.99,9000.0,35.2103,35.2103,35.1935,35.2019,9000.0
2011-01-24 13:10:00,41.99,42.01,41.97,42.01,12200.0,35.2019,35.2187,35.1851,35.2187,12200.0
2011-01-24 13:15:00,42.0,42.07,41.99,41.99,15200.0,35.2103,35.269,35.2019,35.2019,15200.0
2011-01-24 13:20:00,41.99,41.99,41.92,41.92,21200.0,35.2019,35.2019,35.1432,35.1432,21200.0
2011-01-24 13:25:00,41.91,41.91,41.85,41.85,17600.0,35.1348,35.1348,35.0845,35.0845,17600.0
2011-01-24 13:30:00,41.84,41.84,41.8,41.8,24800.0,35.0761,35.0761,35.0426,35.0426,24800.0
2011-01-24 13:35:00,41.79,41.82,41.75,41.77,28600.0,35.0342,35.0594,35.0007,35.0175,28600.0
2011-01-24 13:40:00,41.77,41.77,41.73,41.74,20600.0,35.0175,35.0175,34.9839,34.9923,20600.0
2011-01-24 13:45:00,41.74,41.74,41.72,41.73,27800.0,34.9923,34.9923,34.9755,34.9839,27800.0
2011-01-24 13:50:00,41.74,41.74,41.63,41.69,33800.0,34.9923,34.9923,34.9001,34.9504,33800.0
2011-01-24 13:55:00,41.69,41.74,41.68,41.68,20000.0,34.9504,34.9923,34.942,34.942,20000.0
2011-01-24 14:00:00,41.68,41.74,41.68,41.7,14400.0,34.942,34.9923,34.942,34.9588,14400.0
2011-01-24 14:05:00,41.7,41.72,41.67,41.72,31200.0,34.9588,34.9755,34.9336,34.9755,31200.0
2011-01-24 14:10:00,41.72,41.81,41.72,41.81,18000.0,34.9755,35.051,34.9755,35.051,18000.0
2011-01-24 14:15:00,41.81,41.83,41.72,41.72,47600.0,35.051,35.0678,34.9755,34.9755,47600.0
2011-01-24 14:20:00,41.72,41.74,41.65,41.72,41200.0,34.9755,34.9923,34.9169,34.9755,41200.0
2011-01-24 14:25:00,41.72,41.73,41.67,41.73,15200.0,34.9755,34.9839,34.9336,34.9839,15200.0
2011-01-24 14:30:00,41.72,41.74,41.7,41.74,8600.0,34.9755,34.9923,34.9588,34.9923,8600.0
2011-01-24 14:35:00,41.74,41.74,41.69,41.7,7400.0,34.9923,34.9923,34.9504,34.9588,7400.0
2011-01-24 14:40:00,41.69,41.7,41.69,41.69,15200.0,34.9504,34.9588,34.9504,34.9504,15200.0
2011-01-24 14:45:00,41.69,41.69,41.66,41.66,13000.0,34.9504,34.9504,34.9252,34.9252,13000.0
2011-01-24 14:50:00,41.66,41.7,41.66,41.69,23200.0,34.9252,34.9588,34.9252,34.9504,23200.0
2011-01-24 14:55:00,41.7,41.71,41.67,41.69,14000.0,34.9588,34.9672,34.9336,34.9504,14000.0
2011-01-24 15:00:00,41.69,41.72,41.68,41.72,21600.0,34.9504,34.9755,34.942,34.9755,21600.0
2011-01-24 15:05:00,41.72,41.73,41.71,41.73,16200.0,34.9755,34.9839,34.9672,34.9839,16200.0
2011-01-24 15:10:00,41.73,41.76,41.73,41.74,20000.0,34.9839,35.0091,34.9839,34.9923,20000.0
2011-01-24 15:15:00,41.74,41.75,41.71,41.74,25400.0,34.9923,35.0007,34.9672,34.9923,25400.0
2011-01-24 15:20:00,41.74,41.76,41.7,41.73,105000.0,34.9923,35.0091,34.9588,34.9839,105000.0
2011-01-24 15:25:00,41.73,41.73,41.66,41.66,28800.0,34.9839,34.9839,34.9252,34.9252,28800.0
2011-01-24 15:30:00,41.66,41.72,41.66,41.68,31000.0,34.9252,34.9755,34.9252,34.942,31000.0
2011-01-24 15:35:00,41.68,41.74,41.68,41.73,25000.0,34.942,34.9923,34.942,34.9839,25000.0
2011-01-24 15:40:00,41.73,41.74,41.69,41.7,34600.0,34.9839,34.9923,34.9504,34.9588,34600.0
2011-01-24 15:45:00,41.7,41.71,41.68,41.68,41400.0,34.9588,34.9672,34.942,34.942,41400.0
2011-01-24 15:50:00,41.68,41.69,41.65,41.68,45000.0,34.942,34.9504,34.9169,34.942,45000.0
2011-01-24 15:55:00,41.68,41.74,41.68,41.74,54400.0,34.942,34.9923,34.942,34.9923,54400.0
2011-01-25 09:30:00,41.71,41.74,41.45,41.45,49800.0,34.9672,34.9923,34.7492,34.7492,49800.0
2011-01-25 09:35:00,41.45,41.45,41.13,41.17,65400.0,34.7492,34.7492,34.4809,34.5145,65400.0
2011-01-25 09:40:00,41.18,41.24,41.16,41.21,28000.0,34.5228,34.5731,34.5061,34.548,28000.0
2011-01-25 09:45:00,41.19,41.23,41.14,41.21,22600.0,34.5312,34.5648,34.4893,34.548,22600.0
2011-01-25 09:50:00,41.2,41.34,41.19,41.33,25600.0,34.5396,34.657,34.5312,34.6486,25600.0
2011-01-25 09:55:00,41.33,41.39,41.31,41.38,18600.0,34.6486,34.6989,34.6318,34.6905,18600.0
2011-01-25 10:00:00,41.38,41.43,41.35,41.37,33200.0,34.6905,34.7324,34.6654,34.6821,33200.0
2011-01-25 10:05:00,41.38,41.38,41.32,41.35,14000.0,34.6905,34.6905,34.6402,34.6654,14000.0
2011-01-25 10:10:00,41.35,41.38,41.31,41.31,20800.0,34.6654,34.6905,34.6318,34.6318,20800.0
2011-01-25 10:15:00,41.32,41.33,41.28,41.29,14200.0,34.6402,34.6486,34.6067,34.6151,14200.0
2011-01-25 10:20:00,41.3,41.32,41.24,41.27,31600.0,34.6234,34.6402,34.5731,34.5983,31600.0
2011-01-25 10:25:00,41.28,41.33,41.25,41.27,17800.0,34.6067,34.6486,34.5815,34.5983,17800.0
2011-01-25 10:30:00,41.29,41.3,41.27,41.28,25800.0,34.6151,34.6234,34.5983,34.6067,25800.0
2011-01-25 10:35:00,41.28,41.34,41.27,41.33,12200.0,34.6067,34.657,34.5983,34.6486,12200.0
2011-01-25 10:40:00,41.34,41.36,41.32,41.33,29000.0,34.657,34.6737,34.6402,34.6486,29000.0
2011-01-25 10:45:00,41.33,41.35,41.29,41.33,11800.0,34.6486,34.6654,34.6151,34.6486,11800.0
2011-01-25 10:50:00,41.35,41.36,41.32,41.35,16000.0,34.6654,34.6737,34.6402,34.6654,16000.0
2011-01-25 10:55:00,41.35,41.36,41.23,41.24,45600.0,34.6654,34.6737,34.5648,34.5731,45600.0
2011-01-25 11:00:00,41.24,41.26,41.18,41.19,45200.0,34.5731,34.5899,34.5228,34.5312,45200.0
2011-01-25 11:05:00,41.19,41.19,41.09,41.1,39800.0,34.5312,34.5312,34.4474,34.4558,39800.0
2011-01-25 11:10:00,41.1,41.11,41.02,41.03,42000.0,34.4558,34.4641,34.3887,34.3971,42000.0
2011-01-25 11:15:00,41.04,41.05,40.98,40.98,63200.0,34.4055,34.4138,34.3552,34.3552,63200.0
2011-01-25 11:20:00,40.98,40.98,40.83,40.85,41400.0,34.3552,34.3552,34.2294,34.2462,41400.0
2011-01-25 11:25:00,40.84,40.85,40.72,40.73,75000.0,34.2378,34.2462,34.1372,34.1456,75000.0
2011-01-25 11:30:00,40.73,40.82,40.61,40.82,53000.0,34.1456,34.221,34.045,34.221,53000.0
2011-01-25 11:35:00,40.8,40.81,40.68,40.72,52600.0,34.2043,34.2126,34.1037,34.1372,52600.0
2011-01-25 11:40:00,40.72,40.74,40.65,40.65,25000.0,34.1372,34.154,34.0785,34.0785,25000.0
2011-01-25 11:45:00,40.68,40.71,40.66,40.71,18400.0,34.1037,34.1288,34.0869,34.1288,18400.0
2011-01-25 11:50:00,40.71,40.72,40.67,40.67,23400.0,34.1288,34.1372,34.0953,34.0953,23400.0
2011-01-25 11:55:00,40.67,40.68,40.63,40.64,23200.0,34.0953,34.1037,34.0617,34.0701,23200.0
2011-01-25 12:00:00,40.65,40.71,40.65,40.67,57200.0,34.0785,34.1288,34.0785,34.0953,57200.0
2011-01-25 12:05:00,40.67,40.67,40.58,40.59,42600.0,34.0953,34.0953,34.0198,34.0282,42600.0
2011-01-25 12:10:00,40.59,40.64,40.59,40.63,43600.0,34.0282,34.0701,34.0282,34.0617,43600.0
2011-01-25 12:15:00,40.63,40.68,40.55,40.63,70200.0,34.0617,34.1037,33.9947,34.0617,70200.0
2011-01-25 12:20:00,40.63,40.7,40.63,40.66,18600.0,34.0617,34.1204,34.0617,34.0869,18600.0
2011-01-25 12:25:00,40.66,40.7,40.65,40.7,42400.0,34.0869,34.1204,34.0785,34.1204,42400.0
2011-01-25 12:30:00,40.7,40.74,40.7,40.74,22200.0,34.1204,34.154,34.1204,34.154,22200.0
2011-01-25 12:35:00,40.74,40.76,40.73,40.74,21400.0,34.154,34.1707,34.1456,34.154,21400.0
2011-01-25 12:40:00,40.74,40.78,40.74,40.77,25400.0,34.154,34.1875,34.154,34.1791,25400.0
2011-01-25 12:45:00,40.77,40.77,40.67,40.68,43600.0,34.1791,34.1791,34.0953,34.1037,43600.0
2011-01-25 12:50:00,40.69,40.71,40.66,40.69,35000.0,34.112,34.1288,34.0869,34.112,35000.0
2011-01-25 12:55:00,40.68,40.69,40.66,40.66,47200.0,34.1037,34.112,34.0869,34.0869,47200.0
2011-01-25 13:00:00,40.67,40.73,40.66,40.71,33400.0,34.0953,34.1456,34.0869,34.1288,33400.0
2011-01-25 13:05:00,40.73,40.73,40.71,40.71,18800.0,34.1456,34.1456,34.1288,34.1288,18800.0
2011-01-25 13:10:00,40.71,40.72,40.68,40.68,27800.0,34.1288,34.1372,34.1037,34.1037,27800.0
2011-01-25 13:15:00,40.68,40.71,40.66,40.66,12200.0,34.1037,34.1288,34.0869,34.0869,12200.0
2011-01-25 13:20:00,40.66,40.66,40.61,40.62,56000.0,34.0869,34.0869,34.045,34.0534,56000.0
2011-01-25 13:25:00,40.63,40.63,40.59,40.6,28600.0,34.0617,34.0617,34.0282,34.0366,28600.0
2011-01-25 13:30:00,40.6,40.62,40.6,40.61,24400.0,34.0366,34.0534,34.0366,34.045,24400.0
2011-01-25 13:35:00,40.6,40.63,40.59,40.6,16600.0,34.0366,34.0617,34.0282,34.0366,16600.0
2011-01-25 13:40:00,40.6,40.6,40.57,40.6,34600.0,34.0366,34.0366,34.0114,34.0366,34600.0
2011-01-25 13:45:00,40.6,40.6,40.57,40.58,24000.0,34.0366,34.0366,34.0114,34.0198,24000.0
2011-01-25 13:50:00,40.59,40.6,40.52,40.59,63600.0,34.0282,34.0366,33.9695,34.0282,63600.0
2011-01-25 13:55:00,40.6,40.64,40.59,40.6,38400.0,34.0366,34.0701,34.0282,34.0366,38400.0
2011-01-25 14:00:00,40.6,40.67,40.59,40.66,40200.0,34.0366,34.0953,34.0282,34.0869,40200.0
2011-01-25 14:05:00,40.65,40.65,40.6,40.61,27800.0,34.0785,34.0785,34.0366,34.045,27800.0
2011-01-25 14:10:00,40.62,40.64,40.6,40.61,24800.0,34.0534,34.0701,34.0366,34.045,24800.0
2011-01-25 14:15:00,40.6,40.63,40.58,40.61,42600.0,34.0366,34.0617,34.0198,34.045,42600.0
2011-01-25 14:20:00,40.6,40.63,40.55,40.57,48200.0,34.0366,34.0617,33.9947,34.0114,48200.0
2011-01-25 14:25:00,40.56,40.59,40.49,40.52,40800.0,34.0031,34.0282,33.9444,33.9695,40800.0
2011-01-25 14:30:00,40.52,40.52,40.49,40.49,43000.0,33.9695,33.9695,33.9444,33.9444,43000.0
2011-01-25 14:35:00,40.49,40.49,40.44,40.46,50800.0,33.9444,33.9444,33.9025,33.9192,50800.0
2011-01-25 14:40:00,40.46,40.52,40.45,40.5,120200.0,33.9192,33.9695,33.9108,33.9528,120200.0
2011-01-25 14:45:00,40.5,40.52,40.44,40.45,30000.0,33.9528,33.9695,33.9025,33.9108,30000.0
2011-01-25 14:50:00,40.44,40.52,40.43,40.51,65000.0,33.9025,33.9695,33.8941,33.9611,65000.0
2011-01-25 14:55:00,40.51,40.55,40.5,40.54,33600.0,33.9611,33.9947,33.9528,33.9863,33600.0
2011-01-25 15:00:00,40.53,40.6,40.53,40.59,107800.0,33.9779,34.0366,33.9779,34.0282,107800.0
2011-01-25 15:05:00,40.59,40.6,40.57,40.58,66200.0,34.0282,34.0366,34.0114,34.0198,66200.0
2011-01-25 15:10:00,40.58,40.63,40.58,40.63,68600.0,34.0198,34.0617,34.0198,34.0617,68600.0
2011-01-25 15:15:00,40.63,40.64,40.6,40.61,61800.0,34.0617,34.0701,34.0366,34.045,61800.0
2011-01-25 15:20:00,40.61,40.65,40.6,40.63,70600.0,34.045,34.0785,34.0366,34.0617,70600.0
2011-01-25 15:25:00,40.62,40.63,40.6,40.63,69200.0,34.0534,34.0617,34.0366,34.0617,69200.0
2011-01-25 15:30:00,40.62,40.69,40.61,40.66,111600.0,34.0534,34.112,34.045,34.0869,111600.0
2011-01-25 15:35:00,40.65,40.67,40.63,40.65,63200.0,34.0785,34.0953,34.0617,34.0785,63200.0
2011-01-25 15:40:00,40.65,40.68,40.65,40.66,122600.0,34.0785,34.1037,34.0785,34.0869,122600.0
2011-01-25 15:45:00,40.67,40.68,40.62,40.63,137800.0,34.0953,34.1037,34.0534,34.0617,137800.0
2011-01-25 15:50:00,40.62,40.63,40.58,40.59,107600.0,34.0534,34.0617,34.0198,34.0282,107600.0
2011-01-25 15:55:00,40.58,40.6,40.51,40.56,272200.0,34.0198,34.0366,33.9611,34.0031,272200.0
2011-01-26 09:30:00,40.58,40.67,40.48,40.48,33800.0,34.0198,34.0953,33.936,33.936,33800.0
2011-01-26 09:35:00,40.46,40.58,40.39,40.58,90800.0,33.9192,34.0198,33.8605,34.0198,90800.0
2011-01-26 09:40:00,40.59,40.59,40.47,40.58,27600.0,34.0282,34.0282,33.9276,34.0198,27600.0
2011-01-26 09:45:00,40.55,40.58,40.49,40.52,44400.0,33.9947,34.0198,33.9444,33.9695,44400.0
2011-01-26 09:50:00,40.52,40.6,40.5,40.6,48600.0,33.9695,34.0366,33.9528,34.0366,48600.0
2011-01-26 09:55:00,40.59,40.73,40.59,40.73,79800.0,34.0282,34.1456,34.0282,34.1456,79800.0
2011-01-26 10:00:00,40.73,40.87,40.72,40.85,41800.0,34.1456,34.2629,34.1372,34.2462,41800.0
2011-01-26 10:05:00,40.85,40.86,40.77,40.86,89400.0,34.2462,34.2546,34.1791,34.2546,89400.0
2011-01-26 10:10:00,40.88,40.92,40.83,40.84,43600.0,34.2713,34.3049,34.2294,34.2378,43600.0
2011-01-26 10:15:00,40.85,40.86,40.72,40.73,33400.0,34.2462,34.2546,34.1372,34.1456,33400.0
2011-01-26 10:20:00,40.73,40.82,40.73,40.8,12400.0,34.1456,34.221,34.1456,34.2043,12400.0
2011-01-26 10:25:00,40.8,40.88,40.77,40.87,63800.0,34.2043,34.2713,34.1791,34.2629,63800.0
2011-01-26 10:30:00,40.86,40.91,40.85,40.91,34600.0,34.2546,34.2965,34.2462,34.2965,34600.0
2011-01-26 10:35:00,40.88,40.94,40.87,40.92,44800.0,34.2713,34.3216,34.2629,34.3049,44800.0
2011-01-26 10:40:00,40.91,40.92,40.85,40.91,14800.0,34.2965,34.3049,34.2462,34.2965,14800.0
2011-01-26 10:45:00,40.91,40.91,40.87,40.88,22600.0,34.2965,34.2965,34.2629,34.2713,22600.0
2011-01-26 10:50:00,40.88,40.92,40.81,40.86,15800.0,34.2713,34.3049,34.2126,34.2546,15800.0
2011-01-26 10:55:00,40.86,40.86,40.75,40.8,10400.0,34.2546,34.2546,34.1623,34.2043,10400.0
2011-01-26 11:00:00,40.8,40.87,40.77,40.81,20200.0,34.2043,34.2629,34.1791,34.2126,20200.0
2011-01-26 11:05:00,40.81,40.91,40.8,40.85,10800.0,34.2126,34.2965,34.2043,34.2462,10800.0
2011-01-26 11:10:00,40.85,40.85,40.8,40.85,22400.0,34.2462,34.2462,34.2043,34.2462,22400.0
2011-01-26 11:15:00,40.85,40.87,40.78,40.79,109000.0,34.2462,34.2629,34.1875,34.1959,109000.0
2011-01-26 11:20:00,40.79,40.82,40.72,40.76,25600.0,34.1959,34.221,34.1372,34.1707,25600.0
2011-01-26 11:25:00,40.77,40.8,40.74,40.74,13600.0,34.1791,34.2043,34.154,34.154,13600.0
2011-01-26 11:30:00,40.74,40.75,40.73,40.74,9400.0,34.154,34.1623,34.1456,34.154,9400.0
2011-01-26 11:35:00,40.74,40.75,40.68,40.7,16400.0,34.154,34.1623,34.1037,34.1204,16400.0
2011-01-26 11:40:00,40.68,40.74,40.68,40.74,9000.0,34.1037,34.154,34.1037,34.154,9000.0
2011-01-26 11:45:00,40.74,40.76,40.74,40.75,13600.0,34.154,34.1707,34.154,34.1623,13600.0
2011-01-26 11:50:00,40.75,40.76,40.73,40.74,13200.0,34.1623,34.1707,34.1456,34.154,13200.0
2011-01-26 11:55:00,40.74,40.76,40.68,40.68,141200.0,34.154,34.1707,34.1037,34.1037,141200.0
2011-01-26 12:00:00,40.69,40.72,40.68,40.69,10600.0,34.112,34.1372,34.1037,34.112,10600.0
2011-01-26 12:05:00,40.68,40.74,40.68,40.74,23200.0,34.1037,34.154,34.1037,34.154,23200.0
2011-01-26 12:10:00,40.74,40.74,40.73,40.74,28200.0,34.154,34.154,34.1456,34.154,28200.0
2011-01-26 12:15:00,40.73,40.74,40.7,40.73,12800.0,34.1456,34.154,34.1204,34.1456,12800.0
2011-01-26 12:20:00,40.74,40.75,40.73,40.75,20800.0,34.154,34.1623,34.1456,34.1623,20800.0
2011-01-26 12:25:00,40.75,40.76,40.74,40.74,18600.0,34.1623,34.1707,34.154,34.154,18600.0
2011-01-26 12:30:00,40.74,40.77,40.74,40.74,22800.0,34.154,34.1791,34.154,34.154,22800.0
2011-01-26 12:35:00,40.74,40.8,40.74,40.74,29000.0,34.154,34.2043,34.154,34.154,29000.0
2011-01-26 12:40:00,40.74,40.77,40.74,40.74,20000.0,34.154,34.1791,34.154,34.154,20000.0
2011-01-26 12:45:00,40.74,40.77,40.73,40.74,28800.0,34.154,34.1791,34.1456,34.154,28800.0
2011-01-26 12:50:00,40.74,40.75,40.69,40.73,57000.0,34.154,34.1623,34.112,34.1456,57000.0
2011-01-26 12:55:00,40.72,40.75,40.71,40.74,12000.0,34.1372,34.1623,34.1288,34.154,12000.0
2011-01-26 13:00:00,40.74,40.75,40.74,40.75,10800.0,34.154,34.1623,34.154,34.1623,10800.0
2011-01-26 13:05:00,40.75,40.76,40.74,40.74,10400.0,34.1623,34.1707,34.154,34.154,10400.0
2011-01-26 13:10:00,40.74,40.77,40.74,40.76,13400.0,34.154,34.1791,34.154,34.1707,13400.0
2011-01-26 13:15:00,40.76,40.77,40.74,40.75,25600.0,34.1707,34.1791,34.154,34.1623,25600.0
2011-01-26 13:20:00,40.76,40.77,40.74,40.74,16400.0,34.1707,34.1791,34.154,34.154,16400.0
2011-01-26 13:25:00,40.74,40.76,40.73,40.74,11200.0,34.154,34.1707,34.1456,34.154,11200.0
2011-01-26 13:30:00,40.74,40.77,40.73,40.74,180800.0,34.154,34.1791,34.1456,34.154,180800.0
2011-01-26 13:35:00,40.74,40.76,40.72,40.75,36000.0,34.154,34.1707,34.1372,34.1623,36000.0
2011-01-26 13:40:00,40.74,40.77,40.72,40.77,69600.0,34.154,34.1791,34.1372,34.1791,69600.0
2011-01-26 13:45:00,40.77,40.8,40.74,40.74,48200.0,34.1791,34.2043,34.154,34.154,48200.0
2011-01-26 13:50:00,40.74,40.77,40.72,40.73,11200.0,34.154,34.1791,34.1372,34.1456,11200.0
2011-01-26 13:55:00,40.73,40.77,40.73,40.75,7800.0,34.1456,34.1791,34.1456,34.1623,7800.0
2011-01-26 14:00:00,40.74,40.75,40.73,40.74,44600.0,34.154,34.1623,34.1456,34.154,44600.0
2011-01-26 14:05:00,40.74,40.76,40.74,40.74,14600.0,34.154,34.1707,34.154,34.154,14600.0
2011-01-26 14:10:00,40.74,40.77,40.74,40.75,9000.0,34.154,34.1791,34.154,34.1623,9000.0
2011-01-26 14:15:00,40.74,40.81,40.73,40.76,21200.0,34.154,34.2126,34.1456,34.1707,21200.0
2011-01-26 14:20:00,40.76,40.77,40.72,40.74,26400.0,34.1707,34.1791,34.1372,34.154,26400.0
2011-01-26 14:25:00,40.74,40.76,40.67,40.71,143200.0,34.154,34.1707,34.0953,34.1288,143200.0
2011-01-26 14:30:00,40.7,40.75,40.67,40.71,93600.0,34.1204,34.1623,34.0953,34.1288,93600.0
2011-01-26 14:35:00,40.72,40.74,40.7,40.71,29600.0,34.1372,34.154,34.1204,34.1288,29600.0
2011-01-26 14:40:00,40.7,40.76,40.69,40.75,43600.0,34.1204,34.1707,34.112,34.1623,43600.0
2011-01-26 14:45:00,40.76,40.78,40.72,40.72,63000.0,34.1707,34.1875,34.1372,34.1372,63000.0
2011-01-26 14:50:00,40.73,40.76,40.73,40.73,21200.0,34.1456,34.1707,34.1456,34.1456,21200.0
2011-01-26 14:55:00,40.73,40.74,40.7,40.72,23600.0,34.1456,34.154,34.1204,34.1372,23600.0
2011-01-26 15:00:00,40.72,40.75,40.71,40.74,31800.0,34.1372,34.1623,34.1288,34.154,31800.0
2011-01-26 15:05:00,40.74,40.74,40.68,40.71,51400.0,34.154,34.154,34.1037,34.1288,51400.0
2011-01-26 15:10:00,40.71,40.74,40.69,40.74,40400.0,34.1288,34.154,34.112,34.154,40400.0
2011-01-26 15:15:00,40.72,40.73,40.67,40.69,33600.0,34.1372,34.1456,34.0953,34.112,33600.0
2011-01-26 15:20:00,40.69,40.72,40.68,40.7,139600.0,34.112,34.1372,34.1037,34.1204,139600.0
2011-01-26 15:25:00,40.7,40.76,40.69,40.74,26400.0,34.1204,34.1707,34.112,34.154,26400.0
2011-01-26 15:30:00,40.74,40.76,40.73,40.74,46000.0,34.154,34.1707,34.1456,34.154,46000.0
2011-01-26 15:35:00,40.75,40.77,40.7,40.74,37200.0,34.1623,34.1791,34.1204,34.154,37200.0
2011-01-26 15:40:00,40.74,40.77,40.74,40.76,26800.0,34.154,34.1791,34.154,34.1707,26800.0
2011-01-26 15:45:00,40.75,40.79,40.74,40.79,54200.0,34.1623,34.1959,34.154,34.1959,54200.0
2011-01-26 15:50:00,40.79,40.8,40.77,40.8,43800.0,34.1959,34.2043,34.1791,34.2043,43800.0
2011-01-26 15:55:00,40.8,40.8,40.74,40.76,100000.0,34.2043,34.2043,34.154,34.1707,100000.0
2011-01-27 09:30:00,40.72,40.75,40.6,40.74,70000.0,34.1372,34.1623,34.0366,34.154,70000.0
2011-01-27 09:35:00,40.74,40.85,40.62,40.84,199200.0,34.154,34.2462,34.0534,34.2378,199200.0
2011-01-27 09:40:00,40.82,40.88,40.69,40.73,192400.0,34.221,34.2713,34.112,34.1456,192400.0
2011-01-27 09:45:00,40.73,40.84,40.72,40.81,101400.0,34.1456,34.2378,34.1372,34.2126,101400.0
2011-01-27 09:50:00,40.83,40.92,40.73,40.88,116000.0,34.2294,34.3049,34.1456,34.2713,116000.0
2011-01-27 09:55:00,40.9,40.91,40.73,40.85,73800.0,34.2881,34.2965,34.1456,34.2462,73800.0
2011-01-27 10:00:00,40.86,40.88,40.73,40.75,106600.0,34.2546,34.2713,34.1456,34.1623,106600.0
2011-01-27 10:05:00,40.75,40.86,40.73,40.84,82600.0,34.1623,34.2546,34.1456,34.2378,82600.0
2011-01-27 10:10:00,40.81,40.84,40.74,40.75,121200.0,34.2126,34.2378,34.154,34.1623,121200.0
2011-01-27 10:15:00,40.76,40.77,40.69,40.7,135600.0,34.1707,34.1791,34.112,34.1204,135600.0
2011-01-27 10:20:00,40.7,40.81,40.65,40.67,18000.0,34.1204,34.2126,34.0785,34.0953,18000.0
2011-01-27 10:25:00,40.68,40.71,40.63,40.64,18400.0,34.1037,34.1288,34.0617,34.0701,18400.0
2011-01-27 10:30:00,40.64,40.8,40.64,40.77,28400.0,34.0701,34.2043,34.0701,34.1791,28400.0
2011-01-27 10:35:00,40.77,40.77,40.7,40.74,23200.0,34.1791,34.1791,34.1204,34.154,23200.0
2011-01-27 10:40:00,40.75,40.77,40.69,40.76,24400.0,34.1623,34.1791,34.112,34.1707,24400.0
2011-01-27 10:45:00,40.77,40.77,40.7,40.75,28000.0,34.1791,34.1791,34.1204,34.1623,28000.0
2011-01-27 10:50:00,40.74,40.76,40.71,40.71,8400.0,34.154,34.1707,34.1288,34.1288,8400.0
2011-01-27 10:55:00,40.71,40.77,40.7,40.72,21200.0,34.1288,34.1791,34.1204,34.1372,21200.0
2011-01-27 11:00:00,40.71,40.76,40.71,40.72,12400.0,34.1288,34.1707,34.1288,34.1372,12400.0
2011-01-27 11:05:00,40.71,40.76,40.71,40.75,32800.0,34.1288,34.1707,34.1288,34.1623,32800.0
2011-01-27 11:10:00,40.74,40.77,40.72,40.73,29800.0,34.154,34.1791,34.1372,34.1456,29800.0
2011-01-27 11:15:00,40.74,40.76,40.72,40.74,28200.0,34.154,34.1707,34.1372,34.154,28200.0
2011-01-27 11:20:00,40.74,40.76,40.72,40.73,32400.0,34.154,34.1707,34.1372,34.1456,32400.0
2011-01-27 11:25:00,40.74,40.77,40.72,40.77,59200.0,34.154,34.1791,34.1372,34.1791,59200.0
2011-01-27 11:30:00,40.79,40.8,40.72,40.72,26000.0,34.1959,34.2043,34.1372,34.1372,26000.0
2011-01-27 11:35:00,40.72,40.75,40.71,40.75,27400.0,34.1372,34.1623,34.1288,34.1623,27400.0
2011-01-27 11:40:00,40.74,40.76,40.73,40.76,32800.0,34.154,34.1707,34.1456,34.1707,32800.0
2011-01-27 11:45:00,40.75,40.77,40.74,40.75,8200.0,34.1623,34.1791,34.154,34.1623,8200.0
2011-01-27 11:50:00,40.75,40.76,40.72,40.74,18000.0,34.1623,34.1707,34.1372,34.154,18000.0
2011-01-27 11:55:00,40.74,40.76,40.68,40.74,28400.0,34.154,34.1707,34.1037,34.154,28400.0
2011-01-27 12:00:00,40.74,40.74,40.67,40.67,27200.0,34.154,34.154,34.0953,34.0953,27200.0
2011-01-27 12:05:00,40.65,40.65,40.56,40.58,28000.0,34.0785,34.0785,34.0031,34.0198,28000.0
2011-01-27 12:10:00,40.58,40.68,40.58,40.64,36000.0,34.0198,34.1037,34.0198,34.0701,36000.0
2011-01-27 12:15:00,40.66,40.7,40.6,40.65,42400.0,34.0869,34.1204,34.0366,34.0785,42400.0
2011-01-27 12:20:00,40.65,40.66,40.62,40.63,15800.0,34.0785,34.0869,34.0534,34.0617,15800.0
2011-01-27 12:25:00,40.62,40.63,40.59,40.62,25000.0,34.0534,34.0617,34.0282,34.0534,25000.0
2011-01-27 12:30:00,40.62,40.66,40.6,40.65,20000.0,34.0534,34.0869,34.0366,34.0785,20000.0
2011-01-27 12:35:00,40.65,40.68,40.65,40.66,17200.0,34.0785,34.1037,34.0785,34.0869,17200.0
2011-01-27 12:40:00,40.66,40.68,40.65,40.68,17800.0,34.0869,34.1037,34.0785,34.1037,17800.0
2011-01-27 12:45:00,40.66,40.7,40.66,40.69,17000.0,34.0869,34.1204,34.0869,34.112,17000.0
2011-01-27 12:50:00,40.7,40.74,40.7,40.73,52400.0,34.1204,34.154,34.1204,34.1456,52400.0
2011-01-27 12:55:00,40.73,40.79,40.72,40.78,56200.0,34.1456,34.1959,34.1372,34.1875,56200.0
2011-01-27 13:00:00,40.78,40.78,40.7,40.7,14000.0,34.1875,34.1875,34.1204,34.1204,14000.0
2011-01-27 13:05:00,40.71,40.74,40.67,40.67,21800.0,34.1288,34.154,34.0953,34.0953,21800.0
2011-01-27 13:10:00,40.67,40.71,40.67,40.71,8800.0,34.0953,34.1288,34.0953,34.1288,8800.0
2011-01-27 13:15:00,40.71,40.74,40.7,40.71,6200.0,34.1288,34.154,34.1204,34.1288,6200.0
2011-01-27 13:20:00,40.72,40.73,40.7,40.72,16600.0,34.1372,34.1456,34.1204,34.1372,16600.0
2011-01-27 13:25:00,40.72,40.74,40.71,40.73,22400.0,34.1372,34.154,34.1288,34.1456,22400.0
2011-01-27 13:30:00,40.73,40.74,40.71,40.73,23800.0,34.1456,34.154,34.1288,34.1456,23800.0
2011-01-27 13:35:00,40.73,40.73,40.69,40.69,11800.0,34.1456,34.1456,34.112,34.112,11800.0
2011-01-27 13:40:00,40.69,40.73,40.69,40.71,11200.0,34.112,34.1456,34.112,34.1288,11200.0
2011-01-27 13:45:00,40.71,40.71,40.66,40.68,49000.0,34.1288,34.1288,34.0869,34.1037,49000.0
2011-01-27 13:50:00,40.68,40.71,40.66,40.67,20000.0,34.1037,34.1288,34.0869,34.0953,20000.0
2011-01-27 13:55:00,40.67,40.77,40.67,40.77,12200.0,34.0953,34.1791,34.0953,34.1791,12200.0
2011-01-27 14:00:00,40.76,40.77,40.73,40.74,8600.0,34.1707,34.1791,34.1456,34.154,8600.0
2011-01-27 14:05:00,40.75,40.76,40.71,40.72,8000.0,34.1623,34.1707,34.1288,34.1372,8000.0
2011-01-27 14:10:00,40.72,40.75,40.72,40.75,20800.0,34.1372,34.1623,34.1372,34.1623,20800.0
2011-01-27 14:15:00,40.75,40.76,40.74,40.76,22000.0,34.1623,34.1707,34.154,34.1707,22000.0
2011-01-27 14:20:00,40.76,40.76,40.74,40.74,7400.0,34.1707,34.1707,34.154,34.154,7400.0
2011-01-27 14:25:00,40.73,40.77,40.73,40.73,37400.0,34.1456,34.1791,34.1456,34.1456,37400.0
2011-01-27 14:30:00,40.74,40.77,40.73,40.75,125400.0,34.154,34.1791,34.1456,34.1623,125400.0
2011-01-27 14:35:00,40.75,40.77,40.74,40.76,15600.0,34.1623,34.1791,34.154,34.1707,15600.0
2011-01-27 14:40:00,40.76,40.83,40.73,40.76,46000.0,34.1707,34.2294,34.1456,34.1707,46000.0
2011-01-27 14:45:00,40.77,40.79,40.74,40.76,43800.0,34.1791,34.1959,34.154,34.1707,43800.0
2011-01-27 14:50:00,40.76,40.78,40.75,40.75,48800.0,34.1707,34.1875,34.1623,34.1623,48800.0
2011-01-27 14:55:00,40.75,40.8,40.74,40.74,16800.0,34.1623,34.2043,34.154,34.154,16800.0
2011-01-27 15:00:00,40.76,40.79,40.7,40.74,33200.0,34.1707,34.1959,34.1204,34.154,33200.0
2011-01-27 15:05:00,40.74,40.76,40.72,40.74,81600.0,34.154,34.1707,34.1372,34.154,81600.0
2011-01-27 15:10:00,40.74,40.76,40.74,40.74,79800.0,34.154,34.1707,34.154,34.154,79800.0
2011-01-27 15:15:00,40.74,40.76,40.71,40.71,65600.0,34.154,34.1707,34.1288,34.1288,65600.0
2011-01-27 15:20:00,40.7,40.78,40.7,40.78,151800.0,34.1204,34.1875,34.1204,34.1875,151800.0
2011-01-27 15:25:00,40.79,40.8,40.74,40.75,52000.0,34.1959,34.2043,34.154,34.1623,52000.0
2011-01-27 15:30:00,40.76,40.76,40.7,40.71,50400.0,34.1707,34.1707,34.1204,34.1288,50400.0
2011-01-27 15:35:00,40.7,40.74,40.69,40.74,21800.0,34.1204,34.154,34.112,34.154,21800.0
2011-01-27 15:40:00,40.74,40.76,40.74,40.75,40600.0,34.154,34.1707,34.154,34.1623,40600.0
2011-01-27 15:45:00,40.75,40.75,40.73,40.73,124800.0,34.1623,34.1623,34.1456,34.1456,124800.0
2011-01-27 15:50:00,40.73,40.75,40.71,40.74,82400.0,34.1456,34.1623,34.1288,34.154,82400.0
2011-01-27 15:55:00,40.73,40.75,40.72,40.74,127800.0,34.1456,34.1623,34.1372,34.154,127800.0
2011-01-28 09:30:00,40.74,40.74,40.56,40.67,22600.0,34.154,34.154,34.0031,34.0953,22600.0
2011-01-28 09:35:00,40.7,40.77,40.7,40.71,8200.0,34.1204,34.1791,34.1204,34.1288,8200.0
2011-01-28 09:40:00,40.75,40.83,40.69,40.83,7000.0,34.1623,34.2294,34.112,34.2294,7000.0
2011-01-28 09:45:00,40.85,40.85,40.68,40.68,13400.0,34.2462,34.2462,34.1037,34.1037,13400.0
2011-01-28 09:50:00,40.72,40.76,40.6,40.6,37800.0,34.1372,34.1707,34.0366,34.0366,37800.0
2011-01-28 09:55:00,40.63,40.67,40.62,40.65,8200.0,34.0617,34.0953,34.0534,34.0785,8200.0
2011-01-28 10:00:00,40.63,40.69,40.61,40.65,20000.0,34.0617,34.112,34.045,34.0785,20000.0
2011-01-28 10:05:00,40.65,40.65,40.63,40.63,7800.0,34.0785,34.0785,34.0617,34.0617,7800.0
2011-01-28 10:10:00,40.63,40.68,40.6,40.63,13400.0,34.0617,34.1037,34.0366,34.0617,13400.0
2011-01-28 10:15:00,40.63,40.63,40.58,40.6,21600.0,34.0617,34.0617,34.0198,34.0366,21600.0
2011-01-28 10:20:00,40.58,40.59,40.39,40.48,31000.0,34.0198,34.0282,33.8605,33.936,31000.0
2011-01-28 10:25:00,40.49,40.53,40.45,40.49,15200.0,33.9444,33.9779,33.9108,33.9444,15200.0
2011-01-28 10:30:00,40.48,40.48,40.43,40.44,13200.0,33.936,33.936,33.8941,33.9025,13200.0
2011-01-28 10:35:00,40.42,40.56,40.41,40.52,23800.0,33.8857,34.0031,33.8773,33.9695,23800.0
2011-01-28 10:40:00,40.52,40.62,40.52,40.53,17200.0,33.9695,34.0534,33.9695,33.9779,17200.0
2011-01-28 10:45:00,40.53,40.54,40.45,40.54,13600.0,33.9779,33.9863,33.9108,33.9863,13600.0
2011-01-28 10:50:00,40.55,40.55,40.47,40.51,12600.0,33.9947,33.9947,33.9276,33.9611,12600.0
2011-01-28 10:55:00,40.53,40.54,40.49,40.5,10600.0,33.9779,33.9863,33.9444,33.9528,10600.0
2011-01-28 11:00:00,40.49,40.5,40.41,40.44,21200.0,33.9444,33.9528,33.8773,33.9025,21200.0
2011-01-28 11:05:00,40.44,40.47,40.33,40.4,38000.0,33.9025,33.9276,33.8102,33.8689,38000.0
2011-01-28 11:10:00,40.42,40.48,40.4,40.48,18000.0,33.8857,33.936,33.8689,33.936,18000.0
2011-01-28 11:15:00,40.47,40.51,40.42,40.51,15600.0,33.9276,33.9611,33.8857,33.9611,15600.0
2011-01-28 11:20:00,40.51,40.52,40.48,40.52,20400.0,33.9611,33.9695,33.936,33.9695,20400.0
2011-01-28 11:25:00,40.53,40.56,40.45,40.46,23800.0,33.9779,34.0031,33.9108,33.9192,23800.0
2011-01-28 11:30:00,40.46,40.46,40.36,40.37,24800.0,33.9192,33.9192,33.8354,33.8438,24800.0
2011-01-28 11:35:00,40.38,40.38,40.3,40.37,15200.0,33.8522,33.8522,33.7851,33.8438,15200.0
2011-01-28 11:40:00,40.37,40.41,40.27,40.29,12800.0,33.8438,33.8773,33.7599,33.7767,12800.0
2011-01-28 11:45:00,40.29,40.35,40.29,40.34,14000.0,33.7767,33.827,33.7767,33.8186,14000.0
2011-01-28 11:50:00,40.34,40.34,40.27,40.27,27400.0,33.8186,33.8186,33.7599,33.7599,27400.0
2011-01-28 11:55:00,40.28,40.28,40.22,40.24,12400.0,33.7683,33.7683,33.718,33.7348,12400.0
2011-01-28 12:00:00,40.26,40.26,40.07,40.16,29000.0,33.7516,33.7516,33.5923,33.6677,29000.0
2011-01-28 12:05:00,40.15,40.19,40.14,40.16,17600.0,33.6593,33.6929,33.651,33.6677,17600.0
2011-01-28 12:10:00,40.17,40.19,40.15,40.18,11400.0,33.6761,33.6929,33.6593,33.6845,11400.0
2011-01-28 12:15:00,40.16,40.21,40.16,40.21,5600.0,33.6677,33.7096,33.6677,33.7096,5600.0
2011-01-28 12:20:00,40.21,40.24,40.18,40.18,7200.0,33.7096,33.7348,33.6845,33.6845,7200.0
2011-01-28 12:25:00,40.18,40.18,40.15,40.16,17000.0,33.6845,33.6845,33.6593,33.6677,17000.0
2011-01-28 12:30:00,40.16,40.16,40.12,40.16,14600.0,33.6677,33.6677,33.6342,33.6677,14600.0
2011-01-28 12:35:00,40.16,40.18,40.11,40.16,16800.0,33.6677,33.6845,33.6258,33.6677,16800.0
2011-01-28 12:40:00,40.15,40.16,40.09,40.09,15200.0,33.6593,33.6677,33.609,33.609,15200.0
2011-01-28 12:45:00,40.1,40.14,40.08,40.13,12600.0,33.6174,33.651,33.6007,33.6426,12600.0
2011-01-28 12:50:00,40.13,40.13,40.07,40.08,20400.0,33.6426,33.6426,33.5923,33.6007,20400.0
2011-01-28 12:55:00,40.09,40.09,40.05,40.08,11800.0,33.609,33.609,33.5755,33.6007,11800.0
2011-01-28 13:00:00,40.09,40.1,40.03,40.1,19400.0,33.609,33.6174,33.5587,33.6174,19400.0
2011-01-28 13:05:00,40.1,40.11,40.02,40.02,11600.0,33.6174,33.6258,33.5504,33.5504,11600.0
2011-01-28 13:10:00,40.02,40.08,40.01,40.04,11800.0,33.5504,33.6007,33.542,33.5671,11800.0
2011-01-28 13:15:00,40.02,40.07,40.0,40.03,13200.0,33.5504,33.5923,33.5336,33.5587,13200.0
2011-01-28 13:20:00,40.04,40.05,40.01,40.04,10600.0,33.5671,33.5755,33.542,33.5671,10600.0
2011-01-28 13:25:00,40.07,40.08,40.01,40.02,11400.0,33.5923,33.6007,33.542,33.5504,11400.0
2011-01-28 13:30:00,40.02,40.09,40.02,40.03,10000.0,33.5504,33.609,33.5504,33.5587,10000.0
2011-01-28 13:35:00,40.02,40.06,39.99,40.04,12600.0,33.5504,33.5839,33.5252,33.5671,12600.0
2011-01-28 13:40:00,40.04,40.09,40.0,40.02,11800.0,33.5671,33.609,33.5336,33.5504,11800.0
2011-01-28 13:45:00,40.07,40.08,40.05,40.05,5600.0,33.5923,33.6007,33.5755,33.5755,5600.0
2011-01-28 13:50:00,40.05,40.09,40.05,40.06,5200.0,33.5755,33.609,33.5755,33.5839,5200.0
2011-01-28 13:55:00,40.06,40.13,40.06,40.13,6600.0,33.5839,33.6426,33.5839,33.6426,6600.0
2011-01-28 14:00:00,40.13,40.2,40.13,40.19,10200.0,33.6426,33.7013,33.6426,33.6929,10200.0
2011-01-28 14:05:00,40.19,40.19,40.14,40.18,17200.0,33.6929,33.6929,33.651,33.6845,17200.0
2011-01-28 14:10:00,40.18,40.2,40.12,40.18,13400.0,33.6845,33.7013,33.6342,33.6845,13400.0
2011-01-28 14:15:00,40.17,40.23,40.16,40.22,29200.0,33.6761,33.7264,33.6677,33.718,29200.0
2011-01-28 14:20:00,40.22,40.22,40.18,40.18,11200.0,33.718,33.718,33.6845,33.6845,11200.0
2011-01-28 14:25:00,40.18,40.27,40.17,40.26,7400.0,33.6845,33.7599,33.6761,33.7516,7400.0
2011-01-28 14:30:00,40.27,40.27,40.21,40.27,17000.0,33.7599,33.7599,33.7096,33.7599,17000.0
2011-01-28 14:35:00,40.27,40.27,40.21,40.21,15600.0,33.7599,33.7599,33.7096,33.7096,15600.0
2011-01-28 14:40:00,40.21,40.3,40.21,40.3,12400.0,33.7096,33.7851,33.7096,33.7851,12400.0
2011-01-28 14:45:00,40.29,40.32,40.28,40.29,18000.0,33.7767,33.8019,33.7683,33.7767,18000.0
2011-01-28 14:50:00,40.27,40.31,40.2,40.2,15800.0,33.7599,33.7935,33.7013,33.7013,15800.0
2011-01-28 14:55:00,40.19,40.24,40.16,40.24,17600.0,33.6929,33.7348,33.6677,33.7348,17600.0
2011-01-28 15:00:00,40.25,40.25,40.18,40.18,23200.0,33.7432,33.7432,33.6845,33.6845,23200.0
2011-01-28 15:05:00,40.18,40.2,40.16,40.17,27600.0,33.6845,33.7013,33.6677,33.6761,27600.0
2011-01-28 15:10:00,40.16,40.16,40.1,40.15,19800.0,33.6677,33.6677,33.6174,33.6593,19800.0
2011-01-28 15:15:00,40.16,40.16,40.1,40.11,29400.0,33.6677,33.6677,33.6174,33.6258,29400.0
2011-01-28 15:20:00,40.1,40.13,40.06,40.1,39400.0,33.6174,33.6426,33.5839,33.6174,39400.0
2011-01-28 15:25:00,40.1,40.1,39.99,40.02,38600.0,33.6174,33.6174,33.5252,33.5504,38600.0
2011-01-28 15:30:00,40.02,40.08,40.01,40.05,27800.0,33.5504,33.6007,33.542,33.5755,27800.0
2011-01-28 15:35:00,40.04,40.12,40.02,40.06,45000.0,33.5671,33.6342,33.5504,33.5839,45000.0
2011-01-28 15:40:00,40.07,40.07,40.0,40.03,43800.0,33.5923,33.5923,33.5336,33.5587,43800.0
2011-01-28 15:45:00,40.04,40.08,40.02,40.04,72200.0,33.5671,33.6007,33.5504,33.5671,72200.0
2011-01-28 15:50:00,40.03,40.08,39.99,40.06,55400.0,33.5587,33.6007,33.5252,33.5839,55400.0
2011-01-28 15:55:00,40.06,40.08,39.99,40.04,73000.0,33.5839,33.6007,33.5252,33.5671,73000.0
2011-01-31 09:30:00,40.31,40.6,40.31,40.59,45000.0,33.7935,34.0366,33.7935,34.0282,45000.0
2011-01-31 09:35:00,40.55,40.55,40.4,40.5,33200.0,33.9947,33.9947,33.8689,33.9528,33200.0
2011-01-31 09:40:00,40.49,40.5,40.43,40.48,35200.0,33.9444,33.9528,33.8941,33.936,35200.0
2011-01-31 09:45:00,40.47,40.5,40.42,40.44,44800.0,33.9276,33.9528,33.8857,33.9025,44800.0
2011-01-31 09:50:00,40.42,40.48,40.42,40.43,12600.0,33.8857,33.936,33.8857,33.8941,12600.0
2011-01-31 09:55:00,40.45,40.47,40.41,40.43,26600.0,33.9108,33.9276,33.8773,33.8941,26600.0
2011-01-31 10:00:00,40.41,40.42,40.37,40.38,19400.0,33.8773,33.8857,33.8438,33.8522,19400.0
2011-01-31 10:05:00,40.38,40.48,40.38,40.41,20400.0,33.8522,33.936,33.8522,33.8773,20400.0
2011-01-31 10:10:00,40.41,40.45,40.41,40.42,13400.0,33.8773,33.9108,33.8773,33.8857,13400.0
2011-01-31 10:15:00,40.43,40.46,40.4,40.44,9200.0,33.8941,33.9192,33.8689,33.9025,9200.0
2011-01-31 10:20:00,40.44,40.49,40.44,40.48,14400.0,33.9025,33.9444,33.9025,33.936,14400.0
2011-01-31 10:25:00,40.48,40.5,40.48,40.49,23000.0,33.936,33.9528,33.936,33.9444,23000.0
2011-01-31 10:30:00,40.48,40.5,40.44,40.45,36200.0,33.936,33.9528,33.9025,33.9108,36200.0
2011-01-31 10:35:00,40.45,40.49,40.45,40.48,37400.0,33.9108,33.9444,33.9108,33.936,37400.0
2011-01-31 10:40:00,40.49,40.52,40.43,40.46,67200.0,33.9444,33.9695,33.8941,33.9192,67200.0
2011-01-31 10:45:00,40.47,40.5,40.44,40.46,66600.0,33.9276,33.9528,33.9025,33.9192,66600.0
2011-01-31 10:50:00,40.44,40.47,40.41,40.41,24200.0,33.9025,33.9276,33.8773,33.8773,24200.0
2011-01-31 10:55:00,40.42,40.49,40.42,40.48,31200.0,33.8857,33.9444,33.8857,33.936,31200.0
2011-01-31 11:00:00,40.46,40.47,40.45,40.46,19000.0,33.9192,33.9276,33.9108,33.9192,19000.0
2011-01-31 11:05:00,40.47,40.5,40.44,40.46,61200.0,33.9276,33.9528,33.9025,33.9192,61200.0
2011-01-31 11:10:00,40.45,40.49,40.44,40.44,9800.0,33.9108,33.9444,33.9025,33.9025,9800.0
2011-01-31 11:15:00,40.43,40.45,40.43,40.45,3800.0,33.8941,33.9108,33.8941,33.9108,3800.0
2011-01-31 11:20:00,40.45,40.49,40.45,40.45,25800.0,33.9108,33.9444,33.9108,33.9108,25800.0
2011-01-31 11:25:00,40.47,40.5,40.47,40.48,11000.0,33.9276,33.9528,33.9276,33.936,11000.0
2011-01-31 11:30:00,40.48,40.49,40.47,40.47,4200.0,33.936,33.9444,33.9276,33.9276,4200.0
2011-01-31 11:35:00,40.47,40.48,40.45,40.47,7000.0,33.9276,33.936,33.9108,33.9276,7000.0
2011-01-31 11:40:00,40.46,40.51,40.46,40.51,15600.0,33.9192,33.9611,33.9192,33.9611,15600.0
2011-01-31 11:45:00,40.49,40.49,40.48,40.49,7200.0,33.9444,33.9444,33.936,33.9444,7200.0
2011-01-31 11:50:00,40.48,40.48,40.44,40.44,6000.0,33.936,33.936,33.9025,33.9025,6000.0
2011-01-31 11:55:00,40.44,40.51,40.44,40.5,11000.0,33.9025,33.9611,33.9025,33.9528,11000.0
2011-01-31 12:00:00,40.49,40.55,40.49,40.55,129000.0,33.9444,33.9947,33.9444,33.9947,129000.0
2011-01-31 12:05:00,40.54,40.62,40.54,40.6,111800.0,33.9863,34.0534,33.9863,34.0366,111800.0
2011-01-31 12:10:00,40.6,40.64,40.59,40.63,19200.0,34.0366,34.0701,34.0282,34.0617,19200.0
2011-01-31 12:15:00,40.63,40.68,40.6,40.6,31400.0,34.0617,34.1037,34.0366,34.0366,31400.0
2011-01-31 12:20:00,40.6,40.61,40.58,40.58,14200.0,34.0366,34.045,34.0198,34.0198,14200.0
2011-01-31 12:25:00,40.58,40.6,40.52,40.6,39200.0,34.0198,34.0366,33.9695,34.0366,39200.0
2011-01-31 12:30:00,40.6,40.6,40.55,40.55,19400.0,34.0366,34.0366,33.9947,33.9947,19400.0
2011-01-31 12:35:00,40.55,40.57,40.55,40.56,15200.0,33.9947,34.0114,33.9947,34.0031,15200.0
2011-01-31 12:40:00,40.56,40.59,40.56,40.58,39000.0,34.0031,34.0282,34.0031,34.0198,39000.0
2011-01-31 12:45:00,40.58,40.58,40.54,40.54,17200.0,34.0198,34.0198,33.9863,33.9863,17200.0
2011-01-31 12:50:00,40.55,40.58,40.53,40.54,33400.0,33.9947,34.0198,33.9779,33.9863,33400.0
2011-01-31 12:55:00,40.55,40.55,40.51,40.51,6200.0,33.9947,33.9947,33.9611,33.9611,6200.0
2011-01-31 13:00:00,40.52,40.52,40.49,40.5,36400.0,33.9695,33.9695,33.9444,33.9528,36400.0
2011-01-31 13:05:00,40.5,40.52,40.49,40.5,19200.0,33.9528,33.9695,33.9444,33.9528,19200.0
2011-01-31 13:10:00,40.5,40.51,40.49,40.49,11800.0,33.9528,33.9611,33.9444,33.9444,11800.0
2011-01-31 13:15:00,40.49,40.51,40.48,40.49,26200.0,33.9444,33.9611,33.936,33.9444,26200.0
2011-01-31 13:20:00,40.49,40.53,40.48,40.49,39800.0,33.9444,33.9779,33.936,33.9444,39800.0
2011-01-31 13:25:00,40.49,40.5,40.48,40.49,79800.0,33.9444,33.9528,33.936,33.9444,79800.0
2011-01-31 13:30:00,40.49,40.51,40.49,40.49,19600.0,33.9444,33.9611,33.9444,33.9444,19600.0
2011-01-31 13:35:00,40.49,40.51,40.49,40.49,11200.0,33.9444,33.9611,33.9444,33.9444,11200.0
2011-01-31 13:40:00,40.49,40.51,40.49,40.49,17600.0,33.9444,33.9611,33.9444,33.9444,17600.0
2011-01-31 13:45:00,40.49,40.51,40.49,40.49,14800.0,33.9444,33.9611,33.9444,33.9444,14800.0
2011-01-31 13:50:00,40.49,40.52,40.49,40.5,6200.0,33.9444,33.9695,33.9444,33.9528,6200.0
2011-01-31 13:55:00,40.49,40.5,40.49,40.49,7600.0,33.9444,33.9528,33.9444,33.9444,7600.0
2011-01-31 14:00:00,40.49,40.54,40.49,40.53,20200.0,33.9444,33.9863,33.9444,33.9779,20200.0
2011-01-31 14:05:00,40.52,40.54,40.51,40.51,27800.0,33.9695,33.9863,33.9611,33.9611,27800.0
2011-01-31 14:10:00,40.52,40.52,40.49,40.52,55800.0,33.9695,33.9695,33.9444,33.9695,55800.0
2011-01-31 14:15:00,40.51,40.52,40.49,40.52,10800.0,33.9611,33.9695,33.9444,33.9695,10800.0
2011-01-31 14:20:00,40.52,40.52,40.51,40.51,9200.0,33.9695,33.9695,33.9611,33.9611,9200.0
2011-01-31 14:25:00,40.51,40.53,40.49,40.52,13600.0,33.9611,33.9779,33.9444,33.9695,13600.0
2011-01-31 14:30:00,40.52,40.52,40.49,40.51,9000.0,33.9695,33.9695,33.9444,33.9611,9000.0
2011-01-31 14:35:00,40.52,40.52,40.44,40.44,24800.0,33.9695,33.9695,33.9025,33.9025,24800.0
2011-01-31 14:40:00,40.43,40.44,40.42,40.42,15800.0,33.8941,33.9025,33.8857,33.8857,15800.0
2011-01-31 14:45:00,40.41,40.41,40.34,40.37,13400.0,33.8773,33.8773,33.8186,33.8438,13400.0
2011-01-31 14:50:00,40.37,40.37,40.34,40.37,19800.0,33.8438,33.8438,33.8186,33.8438,19800.0
2011-01-31 14:55:00,40.37,40.38,40.35,40.35,13400.0,33.8438,33.8522,33.827,33.827,13400.0
2011-01-31 15:00:00,40.36,40.45,40.36,40.44,23800.0,33.8354,33.9108,33.8354,33.9025,23800.0
2011-01-31 15:05:00,40.44,40.44,40.38,40.38,29000.0,33.9025,33.9025,33.8522,33.8522,29000.0
2011-01-31 15:10:00,40.39,40.44,40.37,40.38,28600.0,33.8605,33.9025,33.8438,33.8522,28600.0
2011-01-31 15:15:00,40.37,40.4,40.34,40.38,26200.0,33.8438,33.8689,33.8186,33.8522,26200.0
2011-01-31 15:20:00,40.37,40.4,40.35,40.38,18600.0,33.8438,33.8689,33.827,33.8522,18600.0
2011-01-31 15:25:00,40.4,40.43,40.4,40.41,15000.0,33.8689,33.8941,33.8689,33.8773,15000.0
2011-01-31 15:30:00,40.4,40.43,40.38,40.4,64200.0,33.8689,33.8941,33.8522,33.8689,64200.0
2011-01-31 15:35:00,40.4,40.4,40.36,40.36,14600.0,33.8689,33.8689,33.8354,33.8354,14600.0
2011-01-31 15:40:00,40.36,40.38,40.35,40.37,33800.0,33.8354,33.8522,33.827,33.8438,33800.0
2011-01-31 15:45:00,40.37,40.38,40.33,40.33,76400.0,33.8438,33.8522,33.8102,33.8102,76400.0
2011-01-31 15:50:00,40.33,40.33,40.27,40.3,58400.0,33.8102,33.8102,33.7599,33.7851,58400.0
2011-01-31 15:55:00,40.3,40.31,40.26,40.27,144000.0,33.7851,33.7935,33.7516,33.7599,144000.0
2011-02-01 09:30:00,40.44,40.66,40.41,40.65,69400.0,33.9025,34.0869,33.8773,34.0785,69400.0
2011-02-01 09:35:00,40.68,40.69,40.57,40.58,44600.0,34.1037,34.112,34.0114,34.0198,44600.0
2011-02-01 09:40:00,40.6,40.6,40.45,40.47,41400.0,34.0366,34.0366,33.9108,33.9276,41400.0
2011-02-01 09:45:00,40.48,40.5,40.42,40.42,4000.0,33.936,33.9528,33.8857,33.8857,4000.0
2011-02-01 09:50:00,40.44,40.49,40.41,40.46,42000.0,33.9025,33.9444,33.8773,33.9192,42000.0
2011-02-01 09:55:00,40.46,40.67,40.46,40.64,49000.0,33.9192,34.0953,33.9192,34.0701,49000.0
2011-02-01 10:00:00,40.66,40.66,40.56,40.56,16600.0,34.0869,34.0869,34.0031,34.0031,16600.0
2011-02-01 10:05:00,40.54,40.57,40.48,40.48,14800.0,33.9863,34.0114,33.936,33.936,14800.0
2011-02-01 10:10:00,40.46,40.59,40.45,40.59,9000.0,33.9192,34.0282,33.9108,34.0282,9000.0
2011-02-01 10:15:00,40.58,40.59,40.52,40.52,15400.0,34.0198,34.0282,33.9695,33.9695,15400.0
2011-02-01 10:20:00,40.53,40.55,40.49,40.5,21600.0,33.9779,33.9947,33.9444,33.9528,21600.0
2011-02-01 10:25:00,40.51,40.51,40.45,40.48,11600.0,33.9611,33.9611,33.9108,33.936,11600.0
2011-02-01 10:30:00,40.49,40.57,40.49,40.55,5600.0,33.9444,34.0114,33.9444,33.9947,5600.0
2011-02-01 10:35:00,40.56,40.56,40.52,40.55,8000.0,34.0031,34.0031,33.9695,33.9947,8000.0
2011-02-01 10:40:00,40.54,40.56,40.52,40.54,19000.0,33.9863,34.0031,33.9695,33.9863,19000.0
2011-02-01 10:45:00,40.55,40.58,40.51,40.52,59600.0,33.9947,34.0198,33.9611,33.9695,59600.0
2011-02-01 10:50:00,40.53,40.57,40.52,40.52,24200.0,33.9779,34.0114,33.9695,33.9695,24200.0
2011-02-01 10:55:00,40.54,40.56,40.52,40.52,8200.0,33.9863,34.0031,33.9695,33.9695,8200.0
2011-02-01 11:00:00,40.5,40.5,40.45,40.47,12000.0,33.9528,33.9528,33.9108,33.9276,12000.0
2011-02-01 11:05:00,40.47,40.52,40.46,40.49,27600.0,33.9276,33.9695,33.9192,33.9444,27600.0
2011-02-01 11:10:00,40.49,40.6,40.48,40.57,17600.0,33.9444,34.0366,33.936,34.0114,17600.0
2011-02-01 11:15:00,40.58,40.63,40.57,40.61,14800.0,34.0198,34.0617,34.0114,34.045,14800.0
2011-02-01 11:20:00,40.62,40.63,40.56,40.56,14000.0,34.0534,34.0617,34.0031,34.0031,14000.0
2011-02-01 11:25:00,40.56,40.6,40.54,40.55,10800.0,34.0031,34.0366,33.9863,33.9947,10800.0
2011-02-01 11:30:00,40.55,40.6,40.54,40.6,25200.0,33.9947,34.0366,33.9863,34.0366,25200.0
2011-02-01 11:35:00,40.59,40.65,40.58,40.65,11800.0,34.0282,34.0785,34.0198,34.0785,11800.0
2011-02-01 11:40:00,40.65,40.66,40.62,40.65,6800.0,34.0785,34.0869,34.0534,34.0785,6800.0
2011-02-01 11:45:00,40.63,40.67,40.63,40.66,4600.0,34.0617,34.0953,34.0617,34.0869,4600.0
2011-02-01 11:50:00,40.65,40.66,40.62,40.66,13800.0,34.0785,34.0869,34.0534,34.0869,13800.0
2011-02-01 11:55:00,40.65,40.69,40.59,40.59,201200.0,34.0785,34.112,34.0282,34.0282,201200.0
2011-02-01 12:00:00,40.6,40.67,40.6,40.67,35200.0,34.0366,34.0953,34.0366,34.0953,35200.0
2011-02-01 12:05:00,40.67,40.7,40.67,40.7,17400.0,34.0953,34.1204,34.0953,34.1204,17400.0
2011-02-01 12:10:00,40.69,40.71,40.67,40.69,71400.0,34.112,34.1288,34.0953,34.112,71400.0
2011-02-01 12:15:00,40.68,40.69,40.66,40.66,40600.0,34.1037,34.112,34.0869,34.0869,40600.0
2011-02-01 12:20:00,40.66,40.67,40.66,40.66,108200.0,34.0869,34.0953,34.0869,34.0869,108200.0
2011-02-01 12:25:00,40.66,40.66,40.63,40.64,8600.0,34.0869,34.0869,34.0617,34.0701,8600.0
2011-02-01 12:30:00,40.63,40.65,40.62,40.63,25400.0,34.0617,34.0785,34.0534,34.0617,25400.0
2011-02-01 12:35:00,40.62,40.63,40.62,40.62,7400.0,34.0534,34.0617,34.0534,34.0534,7400.0
2011-02-01 12:40:00,40.63,40.68,40.63,40.68,37000.0,34.0617,34.1037,34.0617,34.1037,37000.0
2011-02-01 12:45:00,40.69,40.7,40.65,40.66,34000.0,34.112,34.1204,34.0785,34.0869,34000.0
2011-02-01 12:50:00,40.65,40.71,40.65,40.71,25000.0,34.0785,34.1288,34.0785,34.1288,25000.0
2011-02-01 12:55:00,40.71,40.76,40.7,40.72,46000.0,34.1288,34.1707,34.1204,34.1372,46000.0
2011-02-01 13:00:00,40.73,40.74,40.71,40.71,29200.0,34.1456,34.154,34.1288,34.1288,29200.0
2011-02-01 13:05:00,40.72,40.74,40.71,40.72,27200.0,34.1372,34.154,34.1288,34.1372,27200.0
2011-02-01 13:10:00,40.71,40.73,40.71,40.72,7400.0,34.1288,34.1456,34.1288,34.1372,7400.0
2011-02-01 13:15:00,40.72,40.72,40.69,40.7,12000.0,34.1372,34.1372,34.112,34.1204,12000.0
2011-02-01 13:20:00,40.71,40.74,40.68,40.69,22600.0,34.1288,34.154,34.1037,34.112,22600.0
2011-02-01 13:25:00,40.68,40.71,40.68,40.69,9600.0,34.1037,34.1288,34.1037,34.112,9600.0
2011-02-01 13:30:00,40.7,40.7,40.69,40.7,3800.0,34.1204,34.1204,34.112,34.1204,3800.0
2011-02-01 13:35:00,40.69,40.71,40.67,40.67,43400.0,34.112,34.1288,34.0953,34.0953,43400.0
2011-02-01 13:40:00,40.68,40.69,40.65,40.68,21200.0,34.1037,34.112,34.0785,34.1037,21200.0
2011-02-01 13:45:00,40.68,40.71,40.67,40.7,18000.0,34.1037,34.1288,34.0953,34.1204,18000.0
2011-02-01 13:50:00,40.71,40.72,40.7,40.7,39000.0,34.1288,34.1372,34.1204,34.1204,39000.0
2011-02-01 13:55:00,40.69,40.69,40.6,40.6,114600.0,34.112,34.112,34.0366,34.0366,114600.0
2011-02-01 14:00:00,40.6,40.67,40.6,40.63,22600.0,34.0366,34.0953,34.0366,34.0617,22600.0
2011-02-01 14:05:00,40.63,40.67,40.63,40.67,13200.0,34.0617,34.0953,34.0617,34.0953,13200.0
2011-02-01 14:10:00,40.66,40.7,40.62,40.69,66800.0,34.0869,34.1204,34.0534,34.112,66800.0
2011-02-01 14:15:00,40.69,40.71,40.69,40.69,28800.0,34.112,34.1288,34.112,34.112,28800.0
2011-02-01 14:20:00,40.69,40.7,40.64,40.69,120600.0,34.112,34.1204,34.0701,34.112,120600.0
2011-02-01 14:25:00,40.69,40.74,40.68,40.7,90000.0,34.112,34.154,34.1037,34.1204,90000.0
2011-02-01 14:30:00,40.7,40.72,40.65,40.66,25400.0,34.1204,34.1372,34.0785,34.0869,25400.0
2011-02-01 14:35:00,40.66,40.71,40.66,40.71,83200.0,34.0869,34.1288,34.0869,34.1288,83200.0
2011-02-01 14:40:00,40.71,40.71,40.65,40.66,28600.0,34.1288,34.1288,34.0785,34.0869,28600.0
2011-02-01 14:45:00,40.66,40.68,40.63,40.63,41800.0,34.0869,34.1037,34.0617,34.0617,41800.0
2011-02-01 14:50:00,40.63,40.68,40.63,40.68,12200.0,34.0617,34.1037,34.0617,34.1037,12200.0
2011-02-01 14:55:00,40.67,40.69,40.64,40.65,33400.0,34.0953,34.112,34.0701,34.0785,33400.0
2011-02-01 15:00:00,40.65,40.67,40.63,40.67,32000.0,34.0785,34.0953,34.0617,34.0953,32000.0
2011-02-01 15:05:00,40.67,40.68,40.63,40.64,70600.0,34.0953,34.1037,34.0617,34.0701,70600.0
2011-02-01 15:10:00,40.63,40.67,40.63,40.65,18800.0,34.0617,34.0953,34.0617,34.0785,18800.0
2011-02-01 15:15:00,40.66,40.67,40.64,40.65,39400.0,34.0869,34.0953,34.0701,34.0785,39400.0
2011-02-01 15:20:00,40.65,40.67,40.64,40.67,20200.0,34.0785,34.0953,34.0701,34.0953,20200.0
2011-02-01 15:25:00,40.67,40.73,40.66,40.73,33000.0,34.0953,34.1456,34.0869,34.1456,33000.0
2011-02-01 15:30:00,40.73,40.74,40.69,40.72,36600.0,34.1456,34.154,34.112,34.1372,36600.0
2011-02-01 15:35:00,40.72,40.74,40.67,40.69,45200.0,34.1372,34.154,34.0953,34.112,45200.0
2011-02-01 15:40:00,40.69,40.73,40.68,40.69,31800.0,34.112,34.1456,34.1037,34.112,31800.0
2011-02-01 15:45:00,40.71,40.72,40.68,40.71,42200.0,34.1288,34.1372,34.1037,34.1288,42200.0
2011-02-01 15:50:00,40.71,40.72,40.68,40.68,58400.0,34.1288,34.1372,34.1037,34.1037,58400.0
2011-02-01 15:55:00,40.68,40.7,40.68,40.69,89800.0,34.1037,34.1204,34.1037,34.112,89800.0
2011-02-02 09:30:00,40.45,40.63,40.45,40.58,24200.0,33.9108,34.0617,33.9108,34.0198,24200.0
2011-02-02 09:35:00,40.6,40.6,40.5,40.51,23200.0,34.0366,34.0366,33.9528,33.9611,23200.0
2011-02-02 09:40:00,40.51,40.51,40.36,40.36,10200.0,33.9611,33.9611,33.8354,33.8354,10200.0
2011-02-02 09:45:00,40.37,40.48,40.37,40.42,11400.0,33.8438,33.936,33.8438,33.8857,11400.0
2011-02-02 09:50:00,40.41,40.46,40.41,40.41,16600.0,33.8773,33.9192,33.8773,33.8773,16600.0
2011-02-02 09:55:00,40.42,40.44,40.39,40.41,14600.0,33.8857,33.9025,33.8605,33.8773,14600.0
2011-02-02 10:00:00,40.4,40.41,40.27,40.27,9800.0,33.8689,33.8773,33.7599,33.7599,9800.0
2011-02-02 10:05:00,40.27,40.32,40.24,40.24,14800.0,33.7599,33.8019,33.7348,33.7348,14800.0
2011-02-02 10:10:00,40.26,40.27,40.22,40.25,10600.0,33.7516,33.7599,33.718,33.7432,10600.0
2011-02-02 10:15:00,40.23,40.28,40.23,40.26,7400.0,33.7264,33.7683,33.7264,33.7516,7400.0
2011-02-02 10:20:00,40.27,40.27,40.18,40.24,27200.0,33.7599,33.7599,33.6845,33.7348,27200.0
2011-02-02 10:25:00,40.21,40.34,40.21,40.23,35800.0,33.7096,33.8186,33.7096,33.7264,35800.0
2011-02-02 10:30:00,40.21,40.27,40.16,40.27,13800.0,33.7096,33.7599,33.6677,33.7599,13800.0
2011-02-02 10:35:00,40.27,40.31,40.16,40.24,51000.0,33.7599,33.7935,33.6677,33.7348,51000.0
2011-02-02 10:40:00,40.24,40.24,40.15,40.15,12600.0,33.7348,33.7348,33.6593,33.6593,12600.0
2011-02-02 10:45:00,40.16,40.26,40.16,40.24,10600.0,33.6677,33.7516,33.6677,33.7348,10600.0
2011-02-02 10:50:00,40.24,40.24,40.19,40.19,7000.0,33.7348,33.7348,33.6929,33.6929,7000.0
2011-02-02 10:55:00,40.19,40.19,40.14,40.15,8200.0,33.6929,33.6929,33.651,33.6593,8200.0
2011-02-02 11:00:00,40.16,40.17,40.08,40.08,10600.0,33.6677,33.6761,33.6007,33.6007,10600.0
2011-02-02 11:05:00,40.08,40.08,39.98,39.99,25000.0,33.6007,33.6007,33.5168,33.5252,25000.0
2011-02-02 11:10:00,39.99,40.08,39.99,40.07,14200.0,33.5252,33.6007,33.5252,33.5923,14200.0
2011-02-02 11:15:00,40.08,40.17,40.08,40.14,11000.0,33.6007,33.6761,33.6007,33.651,11000.0
2011-02-02 11:20:00,40.13,40.17,40.13,40.15,13400.0,33.6426,33.6761,33.6426,33.6593,13400.0
2011-02-02 11:25:00,40.15,40.22,40.14,40.19,12400.0,33.6593,33.718,33.651,33.6929,12400.0
2011-02-02 11:30:00,40.19,40.19,40.13,40.14,6800.0,33.6929,33.6929,33.6426,33.651,6800.0
2011-02-02 11:35:00,40.14,40.16,40.13,40.14,8400.0,33.651,33.6677,33.6426,33.651,8400.0
2011-02-02 11:40:00,40.14,40.17,40.13,40.13,6600.0,33.651,33.6761,33.6426,33.6426,6600.0
2011-02-02 11:45:00,40.13,40.22,40.13,40.2,9200.0,33.6426,33.718,33.6426,33.7013,9200.0
2011-02-02 11:50:00,40.2,40.22,40.19,40.21,15600.0,33.7013,33.718,33.6929,33.7096,15600.0
2011-02-02 11:55:00,40.21,40.25,40.21,40.25,16800.0,33.7096,33.7432,33.7096,33.7432,16800.0
2011-02-02 12:00:00,40.25,40.3,40.23,40.23,549000.0,33.7432,33.7851,33.7264,33.7264,549000.0
2011-02-02 12:05:00,40.23,40.25,40.16,40.18,28400.0,33.7264,33.7432,33.6677,33.6845,28400.0
2011-02-02 12:10:00,40.19,40.19,40.14,40.16,21200.0,33.6929,33.6929,33.651,33.6677,21200.0
2011-02-02 12:15:00,40.17,40.17,40.13,40.13,16600.0,33.6761,33.6761,33.6426,33.6426,16600.0
2011-02-02 12:20:00,40.13,40.2,40.13,40.19,5000.0,33.6426,33.7013,33.6426,33.6929,5000.0
2011-02-02 12:25:00,40.2,40.23,40.2,40.2,7600.0,33.7013,33.7264,33.7013,33.7013,7600.0
2011-02-02 12:30:00,40.2,40.22,40.2,40.2,12600.0,33.7013,33.718,33.7013,33.7013,12600.0
2011-02-02 12:35:00,40.21,40.24,40.21,40.24,6400.0,33.7096,33.7348,33.7096,33.7348,6400.0
2011-02-02 12:40:00,40.24,40.27,40.24,40.26,5800.0,33.7348,33.7599,33.7348,33.7516,5800.0
2011-02-02 12:45:00,40.25,40.25,40.23,40.23,5600.0,33.7432,33.7432,33.7264,33.7264,5600.0
2011-02-02 12:50:00,40.23,40.24,40.19,40.19,7600.0,33.7264,33.7348,33.6929,33.6929,7600.0
2011-02-02 12:55:00,40.2,40.25,40.2,40.24,12000.0,33.7013,33.7432,33.7013,33.7348,12000.0
2011-02-02 13:00:00,40.24,40.26,40.24,40.25,9200.0,33.7348,33.7516,33.7348,33.7432,9200.0
2011-02-02 13:05:00,40.26,40.26,40.23,40.24,10400.0,33.7516,33.7516,33.7264,33.7348,10400.0
2011-02-02 13:10:00,40.24,40.27,40.23,40.25,13000.0,33.7348,33.7599,33.7264,33.7432,13000.0
2011-02-02 13:15:00,40.25,40.26,40.24,40.24,10200.0,33.7432,33.7516,33.7348,33.7348,10200.0
2011-02-02 13:20:00,40.25,40.27,40.24,40.26,8200.0,33.7432,33.7599,33.7348,33.7516,8200.0
2011-02-02 13:25:00,40.24,40.28,40.24,40.27,10400.0,33.7348,33.7683,33.7348,33.7599,10400.0
2011-02-02 13:30:00,40.27,40.28,40.26,40.27,8000.0,33.7599,33.7683,33.7516,33.7599,8000.0
2011-02-02 13:35:00,40.27,40.27,40.24,40.26,62800.0,33.7599,33.7599,33.7348,33.7516,62800.0
2011-02-02 13:40:00,40.26,40.29,40.26,40.27,21200.0,33.7516,33.7767,33.7516,33.7599,21200.0
2011-02-02 13:45:00,40.27,40.29,40.24,40.24,23000.0,33.7599,33.7767,33.7348,33.7348,23000.0
2011-02-02 13:50:00,40.25,40.26,40.23,40.23,33400.0,33.7432,33.7516,33.7264,33.7264,33400.0
2011-02-02 13:55:00,40.23,40.24,40.09,40.09,39400.0,33.7264,33.7348,33.609,33.609,39400.0
2011-02-02 14:00:00,40.08,40.08,40.01,40.05,38800.0,33.6007,33.6007,33.542,33.5755,38800.0
2011-02-02 14:05:00,40.06,40.06,39.96,39.97,63600.0,33.5839,33.5839,33.5001,33.5084,63600.0
2011-02-02 14:10:00,39.98,40.0,39.98,39.98,16200.0,33.5168,33.5336,33.5168,33.5168,16200.0
2011-02-02 14:15:00,39.98,39.98,39.89,39.95,68400.0,33.5168,33.5168,33.4414,33.4917,68400.0
2011-02-02 14:20:00,39.95,39.95,39.93,39.95,7200.0,33.4917,33.4917,33.4749,33.4917,7200.0
2011-02-02 14:25:00,39.95,39.99,39.94,39.99,15800.0,33.4917,33.5252,33.4833,33.5252,15800.0
2011-02-02 14:30:00,40.0,40.0,39.86,39.91,61200.0,33.5336,33.5336,33.4162,33.4581,61200.0
2011-02-02 14:35:00,39.91,39.93,39.89,39.9,30800.0,33.4581,33.4749,33.4414,33.4498,30800.0
2011-02-02 14:40:00,39.9,39.91,39.88,39.9,17400.0,33.4498,33.4581,33.433,33.4498,17400.0
2011-02-02 14:45:00,39.9,39.92,39.89,39.92,15200.0,33.4498,33.4665,33.4414,33.4665,15200.0
2011-02-02 14:50:00,39.92,39.93,39.91,39.92,20000.0,33.4665,33.4749,33.4581,33.4665,20000.0
2011-02-02 14:55:00,39.92,39.97,39.88,39.88,66200.0,33.4665,33.5084,33.433,33.433,66200.0
2011-02-02 15:00:00,39.89,39.91,39.87,39.87,50800.0,33.4414,33.4581,33.4246,33.4246,50800.0
2011-02-02 15:05:00,39.88,39.9,39.85,39.88,44000.0,33.433,33.4498,33.4078,33.433,44000.0
2011-02-02 15:10:00,39.88,39.89,39.85,39.88,69200.0,33.433,33.4414,33.4078,33.433,69200.0
2011-02-02 15:15:00,39.88,39.89,39.85,39.88,84800.0,33.433,33.4414,33.4078,33.433,84800.0
2011-02-02 15:20:00,39.88,39.99,39.88,39.98,67400.0,33.433,33.5252,33.433,33.5168,67400.0
2011-02-02 15:25:00,39.98,39.99,39.92,39.92,41600.0,33.5168,33.5252,33.4665,33.4665,41600.0
2011-02-02 15:30:00,39.92,39.97,39.92,39.97,55800.0,33.4665,33.5084,33.4665,33.5084,55800.0
2011-02-02 15:35:00,39.96,40.02,39.96,40.0,60200.0,33.5001,33.5504,33.5001,33.5336,60200.0
2011-02-02 15:40:00,40.01,40.19,40.01,40.18,306000.0,33.542,33.6929,33.542,33.6845,306000.0
2011-02-02 15:45:00,40.18,40.24,40.13,40.15,89800.0,33.6845,33.7348,33.6426,33.6593,89800.0
2011-02-02 15:50:00,40.15,40.26,40.1,40.24,167000.0,33.6593,33.7516,33.6174,33.7348,167000.0
2011-02-02 15:55:00,40.24,40.31,40.23,40.27,259800.0,33.7348,33.7935,33.7264,33.7599,259800.0
2011-02-03 09:30:00,43.01,43.75,42.86,43.74,999400.0,36.057,36.6774,35.9312,36.669,999400.0
2011-02-03 09:35:00,43.75,44.44,43.7,44.38,485000.0,36.6774,37.2558,36.6354,37.2055,485000.0
2011-02-03 09:40:00,44.4,44.76,44.25,44.58,531200.0,37.2223,37.5241,37.0965,37.3732,531200.0
2011-02-03 09:45:00,44.54,44.88,44.54,44.85,292600.0,37.3397,37.6247,37.3397,37.5995,292600.0
2011-02-03 09:50:00,44.85,44.95,44.8,44.9,140400.0,37.5995,37.6834,37.5576,37.6415,140400.0
2011-02-03 09:55:00,44.93,44.96,44.39,44.59,321000.0,37.6666,37.6918,37.2139,37.3816,321000.0
2011-02-03 10:00:00,44.63,45.67,44.6,45.51,624400.0,37.4151,38.287,37.39,38.1528,624400.0
2011-02-03 10:05:00,45.51,45.97,45.5,45.9,533600.0,38.1528,38.5385,38.1445,38.4798,533600.0
2011-02-03 10:10:00,45.91,46.1,45.6,45.82,514400.0,38.4882,38.6475,38.2283,38.4127,514400.0
2011-02-03 10:15:00,45.76,46.07,45.68,45.97,202400.0,38.3624,38.6223,38.2954,38.5385,202400.0
2011-02-03 10:20:00,45.97,46.05,45.7,45.84,176400.0,38.5385,38.6055,38.3121,38.4295,176400.0
2011-02-03 10:25:00,45.84,45.85,45.4,45.7,223600.0,38.4295,38.4379,38.0606,38.3121,223600.0
2011-02-03 10:30:00,45.7,45.78,45.56,45.7,138400.0,38.3121,38.3792,38.1948,38.3121,138400.0
2011-02-03 10:35:00,45.69,45.86,45.67,45.7,114000.0,38.3037,38.4463,38.287,38.3121,114000.0
2011-02-03 10:40:00,45.69,45.71,45.55,45.65,115200.0,38.3037,38.3205,38.1864,38.2702,115200.0
2011-02-03 10:45:00,45.65,45.76,45.57,45.63,174600.0,38.2702,38.3624,38.2031,38.2534,174600.0
2011-02-03 10:50:00,45.63,45.69,45.52,45.57,97400.0,38.2534,38.3037,38.1612,38.2031,97400.0
2011-02-03 10:55:00,45.58,46.24,45.57,46.05,332800.0,38.2115,38.7648,38.2031,38.6055,332800.0
2011-02-03 11:00:00,46.06,46.24,45.92,46.02,170600.0,38.6139,38.7648,38.4966,38.5804,170600.0
2011-02-03 11:05:00,46.01,46.31,46.0,46.17,152800.0,38.572,38.8235,38.5636,38.7061,152800.0
2011-02-03 11:10:00,46.15,46.17,45.97,46.05,77200.0,38.6894,38.7061,38.5385,38.6055,77200.0
2011-02-03 11:15:00,46.05,46.05,45.79,45.82,102200.0,38.6055,38.6055,38.3876,38.4127,102200.0
2011-02-03 11:20:00,45.82,45.83,45.66,45.66,96200.0,38.4127,38.4211,38.2786,38.2786,96200.0
2011-02-03 11:25:00,45.66,45.72,45.6,45.66,117000.0,38.2786,38.3289,38.2283,38.2786,117000.0
2011-02-03 11:30:00,45.66,45.93,45.62,45.88,81400.0,38.2786,38.5049,38.2451,38.463,81400.0
2011-02-03 11:35:00,45.88,45.99,45.8,45.99,50000.0,38.463,38.5552,38.396,38.5552,50000.0
2011-02-03 11:40:00,45.99,45.99,45.79,45.8,62000.0,38.5552,38.5552,38.3876,38.396,62000.0
2011-02-03 11:45:00,45.8,45.9,45.71,45.74,110200.0,38.396,38.4798,38.3205,38.3457,110200.0
2011-02-03 11:50:00,45.76,45.81,45.7,45.78,29600.0,38.3624,38.4043,38.3121,38.3792,29600.0
2011-02-03 11:55:00,45.81,45.87,45.7,45.72,82200.0,38.4043,38.4546,38.3121,38.3289,82200.0
2011-02-03 12:00:00,45.74,45.88,45.72,45.84,43800.0,38.3457,38.463,38.3289,38.4295,43800.0
2011-02-03 12:05:00,45.82,45.85,45.72,45.82,46800.0,38.4127,38.4379,38.3289,38.4127,46800.0
2011-02-03 12:10:00,45.82,45.88,45.71,45.73,38800.0,38.4127,38.463,38.3205,38.3373,38800.0
2011-02-03 12:15:00,45.74,45.88,45.7,45.81,53200.0,38.3457,38.463,38.3121,38.4043,53200.0
2011-02-03 12:20:00,45.79,45.81,45.72,45.74,34200.0,38.3876,38.4043,38.3289,38.3457,34200.0
2011-02-03 12:25:00,45.72,45.85,45.72,45.78,63000.0,38.3289,38.4379,38.3289,38.3792,63000.0
2011-02-03 12:30:00,45.79,45.88,45.74,45.85,28800.0,38.3876,38.463,38.3457,38.4379,28800.0
2011-02-03 12:35:00,45.85,45.91,45.79,45.86,66400.0,38.4379,38.4882,38.3876,38.4463,66400.0
2011-02-03 12:40:00,45.88,45.91,45.82,45.84,29200.0,38.463,38.4882,38.4127,38.4295,29200.0
2011-02-03 12:45:00,45.83,45.87,45.76,45.82,24000.0,38.4211,38.4546,38.3624,38.4127,24000.0
2011-02-03 12:50:00,45.83,45.84,45.76,45.8,19800.0,38.4211,38.4295,38.3624,38.396,19800.0
2011-02-03 12:55:00,45.81,45.88,45.81,45.85,37800.0,38.4043,38.463,38.4043,38.4379,37800.0
2011-02-03 13:00:00,45.85,46.36,45.85,46.16,165400.0,38.4379,38.8654,38.4379,38.6978,165400.0
2011-02-03 13:05:00,46.12,46.16,45.98,46.08,49400.0,38.6642,38.6978,38.5469,38.6307,49400.0
2011-02-03 13:10:00,46.1,46.16,45.98,45.98,33200.0,38.6475,38.6978,38.5469,38.5469,33200.0
2011-02-03 13:15:00,45.98,46.05,45.94,45.94,42600.0,38.5469,38.6055,38.5133,38.5133,42600.0
2011-02-03 13:20:00,45.93,45.95,45.9,45.9,60800.0,38.5049,38.5217,38.4798,38.4798,60800.0
2011-02-03 13:25:00,45.91,46.13,45.88,46.1,51400.0,38.4882,38.6726,38.463,38.6475,51400.0
2011-02-03 13:30:00,46.12,46.13,46.03,46.1,43200.0,38.6642,38.6726,38.5888,38.6475,43200.0
2011-02-03 13:35:00,46.12,46.17,46.08,46.15,34600.0,38.6642,38.7061,38.6307,38.6894,34600.0
2011-02-03 13:40:00,46.15,46.15,45.97,46.04,39600.0,38.6894,38.6894,38.5385,38.5972,39600.0
2011-02-03 13:45:00,46.04,46.19,46.04,46.09,62200.0,38.5972,38.7229,38.5972,38.6391,62200.0
2011-02-03 13:50:00,46.1,46.12,46.04,46.06,29600.0,38.6475,38.6642,38.5972,38.6139,29600.0
2011-02-03 13:55:00,46.02,46.12,45.99,46.06,61400.0,38.5804,38.6642,38.5552,38.6139,61400.0
2011-02-03 14:00:00,46.05,46.08,46.02,46.03,45800.0,38.6055,38.6307,38.5804,38.5888,45800.0
2011-02-03 14:05:00,46.02,46.02,45.95,45.99,60200.0,38.5804,38.5804,38.5217,38.5552,60200.0
2011-02-03 14:10:00,45.99,46.0,45.95,45.96,105600.0,38.5552,38.5636,38.5217,38.5301,105600.0
2011-02-03 14:15:00,45.95,45.98,45.9,45.94,52600.0,38.5217,38.5469,38.4798,38.5133,52600.0
2011-02-03 14:20:00,45.93,45.96,45.79,45.83,77600.0,38.5049,38.5301,38.3876,38.4211,77600.0
2011-02-03 14:25:00,45.83,45.92,45.71,45.79,106200.0,38.4211,38.4966,38.3205,38.3876,106200.0
2011-02-03 14:30:00,45.76,45.98,45.76,45.95,42400.0,38.3624,38.5469,38.3624,38.5217,42400.0
2011-02-03 14:35:00,45.98,46.04,45.96,45.96,139800.0,38.5469,38.5972,38.5301,38.5301,139800.0
2011-02-03 14:40:00,45.96,46.02,45.94,45.97,45000.0,38.5301,38.5804,38.5133,38.5385,45000.0
2011-02-03 14:45:00,45.97,45.97,45.78,45.85,60800.0,38.5385,38.5385,38.3792,38.4379,60800.0
2011-02-03 14:50:00,45.85,45.85,45.76,45.78,58200.0,38.4379,38.4379,38.3624,38.3792,58200.0
2011-02-03 14:55:00,45.78,46.08,45.76,46.01,77200.0,38.3792,38.6307,38.3624,38.572,77200.0
2011-02-03 15:00:00,46.01,46.14,45.99,46.09,97800.0,38.572,38.681,38.5552,38.6391,97800.0
2011-02-03 15:05:00,46.12,46.19,46.08,46.16,144000.0,38.6642,38.7229,38.6307,38.6978,144000.0
2011-02-03 15:10:00,46.15,46.15,45.97,46.05,66400.0,38.6894,38.6894,38.5385,38.6055,66400.0
2011-02-03 15:15:00,46.04,46.04,45.98,46.02,62600.0,38.5972,38.5972,38.5469,38.5804,62600.0
2011-02-03 15:20:00,46.02,46.33,46.02,46.18,116800.0,38.5804,38.8403,38.5804,38.7145,116800.0
2011-02-03 15:25:00,46.18,46.32,46.16,46.17,167000.0,38.7145,38.8319,38.6978,38.7061,167000.0
2011-02-03 15:30:00,46.17,46.27,46.09,46.24,83800.0,38.7061,38.79,38.6391,38.7648,83800.0
2011-02-03 15:35:00,46.24,46.42,46.23,46.39,139000.0,38.7648,38.9157,38.7564,38.8906,139000.0
2011-02-03 15:40:00,46.4,46.4,46.29,46.3,118600.0,38.899,38.899,38.8068,38.8151,118600.0
2011-02-03 15:45:00,46.3,46.33,46.24,46.26,166600.0,38.8151,38.8403,38.7648,38.7816,166600.0
2011-02-03 15:50:00,46.26,46.27,46.14,46.17,145600.0,38.7816,38.79,38.681,38.7061,145600.0
2011-02-03 15:55:00,46.16,46.2,45.83,45.95,452200.0,38.6978,38.7313,38.4211,38.5217,452200.0
2011-02-04 09:30:00,45.92,45.95,45.52,45.93,98200.0,38.4966,38.5217,38.1612,38.5049,98200.0
2011-02-04 09:35:00,45.93,46.2,45.77,46.13,118600.0,38.5049,38.7313,38.3708,38.6726,118600.0
2011-02-04 09:40:00,46.13,46.22,45.98,46.1,163800.0,38.6726,38.7481,38.5469,38.6475,163800.0
2011-02-04 09:45:00,46.12,46.15,46.03,46.03,33000.0,38.6642,38.6894,38.5888,38.5888,33000.0
2011-02-04 09:50:00,46.03,46.14,45.94,45.97,30400.0,38.5888,38.681,38.5133,38.5385,30400.0
2011-02-04 09:55:00,45.96,46.07,45.94,46.02,44200.0,38.5301,38.6223,38.5133,38.5804,44200.0
2011-02-04 10:00:00,46.01,46.11,45.97,46.08,50200.0,38.572,38.6558,38.5385,38.6307,50200.0
2011-02-04 10:05:00,46.08,46.14,46.07,46.12,30800.0,38.6307,38.681,38.6223,38.6642,30800.0
2011-02-04 10:10:00,46.13,46.52,46.12,46.49,175800.0,38.6726,38.9996,38.6642,38.9744,175800.0
2011-02-04 10:15:00,46.49,46.49,46.25,46.32,138400.0,38.9744,38.9744,38.7732,38.8319,138400.0
2011-02-04 10:20:00,46.32,46.35,46.28,46.31,30800.0,38.8319,38.8571,38.7984,38.8235,30800.0
2011-02-04 10:25:00,46.32,46.6,46.32,46.44,134000.0,38.8319,39.0666,38.8319,38.9325,134000.0
2011-02-04 10:30:00,46.44,46.5,46.29,46.42,84400.0,38.9325,38.9828,38.8068,38.9157,84400.0
2011-02-04 10:35:00,46.39,46.4,46.15,46.27,61000.0,38.8906,38.899,38.6894,38.79,61000.0
2011-02-04 10:40:00,46.26,46.29,46.18,46.2,42400.0,38.7816,38.8068,38.7145,38.7313,42400.0
2011-02-04 10:45:00,46.2,46.33,46.07,46.32,76600.0,38.7313,38.8403,38.6223,38.8319,76600.0
2011-02-04 10:50:00,46.33,46.35,46.19,46.26,35200.0,38.8403,38.8571,38.7229,38.7816,35200.0
2011-02-04 10:55:00,46.25,46.4,46.2,46.21,28200.0,38.7732,38.899,38.7313,38.7397,28200.0
2011-02-04 11:00:00,46.21,46.27,46.2,46.21,42800.0,38.7397,38.79,38.7313,38.7397,42800.0
2011-02-04 11:05:00,46.2,46.29,46.2,46.28,69800.0,38.7313,38.8068,38.7313,38.7984,69800.0
2011-02-04 11:10:00,46.29,46.4,46.24,46.38,61400.0,38.8068,38.899,38.7648,38.8822,61400.0
2011-02-04 11:15:00,46.38,46.46,46.38,46.4,31000.0,38.8822,38.9493,38.8822,38.899,31000.0
2011-02-04 11:20:00,46.39,46.41,46.37,46.38,35800.0,38.8906,38.9074,38.8738,38.8822,35800.0
2011-02-04 11:25:00,46.38,46.38,46.33,46.37,44200.0,38.8822,38.8822,38.8403,38.8738,44200.0
2011-02-04 11:30:00,46.37,46.48,46.36,46.47,39600.0,38.8738,38.966,38.8654,38.9577,39600.0
2011-02-04 11:35:00,46.45,46.45,46.4,46.42,53000.0,38.9409,38.9409,38.899,38.9157,53000.0
2011-02-04 11:40:00,46.41,46.65,46.4,46.65,51600.0,38.9074,39.1086,38.899,39.1086,51600.0
2011-02-04 11:45:00,46.63,46.65,46.59,46.63,41000.0,39.0918,39.1086,39.0583,39.0918,41000.0
2011-02-04 11:50:00,46.62,46.99,46.62,46.8,78800.0,39.0834,39.3936,39.0834,39.2343,78800.0
2011-02-04 11:55:00,46.82,46.85,46.79,46.8,28800.0,39.2511,39.2762,39.2259,39.2343,28800.0
2011-02-04 12:00:00,46.8,46.82,46.76,46.82,24200.0,39.2343,39.2511,39.2008,39.2511,24200.0
2011-02-04 12:05:00,46.81,46.82,46.71,46.72,40800.0,39.2427,39.2511,39.1589,39.1672,40800.0
2011-02-04 12:10:00,46.74,46.74,46.63,46.71,46000.0,39.184,39.184,39.0918,39.1589,46000.0
2011-02-04 12:15:00,46.69,46.71,46.66,46.67,15800.0,39.1421,39.1589,39.1169,39.1253,15800.0
2011-02-04 12:20:00,46.67,46.7,46.66,46.67,9000.0,39.1253,39.1505,39.1169,39.1253,9000.0
2011-02-04 12:25:00,46.68,46.7,46.67,46.7,12200.0,39.1337,39.1505,39.1253,39.1505,12200.0
2011-02-04 12:30:00,46.69,46.97,46.68,46.96,218200.0,39.1421,39.3768,39.1337,39.3684,218200.0
2011-02-04 12:35:00,46.97,47.17,46.96,47.17,77800.0,39.3768,39.5445,39.3684,39.5445,77800.0
2011-02-04 12:40:00,47.17,47.17,47.05,47.05,21000.0,39.5445,39.5445,39.4439,39.4439,21000.0
2011-02-04 12:45:00,47.05,47.07,46.91,46.92,24200.0,39.4439,39.4607,39.3265,39.3349,24200.0
2011-02-04 12:50:00,46.94,46.95,46.88,46.88,20400.0,39.3517,39.3601,39.3014,39.3014,20400.0
2011-02-04 12:55:00,46.89,46.9,46.86,46.9,12600.0,39.3098,39.3181,39.2846,39.3181,12600.0
2011-02-04 13:00:00,46.89,46.9,46.78,46.82,30600.0,39.3098,39.3181,39.2175,39.2511,30600.0
2011-02-04 13:05:00,46.82,46.9,46.8,46.89,16200.0,39.2511,39.3181,39.2343,39.3098,16200.0
2011-02-04 13:10:00,46.9,47.01,46.88,46.99,36400.0,39.3181,39.4104,39.3014,39.3936,36400.0
2011-02-04 13:15:00,47.01,47.03,46.94,46.95,27600.0,39.4104,39.4271,39.3517,39.3601,27600.0
2011-02-04 13:20:00,46.96,46.97,46.95,46.95,11800.0,39.3684,39.3768,39.3601,39.3601,11800.0
2011-02-04 13:25:00,46.96,46.98,46.88,46.9,30800.0,39.3684,39.3852,39.3014,39.3181,30800.0
2011-02-04 13:30:00,46.9,46.92,46.85,46.87,26200.0,39.3181,39.3349,39.2762,39.293,26200.0
2011-02-04 13:35:00,46.87,46.87,46.82,46.84,24200.0,39.293,39.293,39.2511,39.2678,24200.0
2011-02-04 13:40:00,46.84,46.84,46.81,46.83,22400.0,39.2678,39.2678,39.2427,39.2595,22400.0
2011-02-04 13:45:00,46.83,46.85,46.82,46.82,21200.0,39.2595,39.2762,39.2511,39.2511,21200.0
2011-02-04 13:50:00,46.82,46.82,46.79,46.8,21400.0,39.2511,39.2511,39.2259,39.2343,21400.0
2011-02-04 13:55:00,46.79,46.8,46.76,46.8,20400.0,39.2259,39.2343,39.2008,39.2343,20400.0
2011-02-04 14:00:00,46.78,46.85,46.76,46.85,41000.0,39.2175,39.2762,39.2008,39.2762,41000.0
2011-02-04 14:05:00,46.85,46.85,46.76,46.76,25400.0,39.2762,39.2762,39.2008,39.2008,25400.0
2011-02-04 14:10:00,46.76,46.76,46.7,46.7,20000.0,39.2008,39.2008,39.1505,39.1505,20000.0
2011-02-04 14:15:00,46.7,46.7,46.64,46.65,27000.0,39.1505,39.1505,39.1002,39.1086,27000.0
2011-02-04 14:20:00,46.64,46.64,46.54,46.54,34400.0,39.1002,39.1002,39.0163,39.0163,34400.0
2011-02-04 14:25:00,46.53,46.55,46.42,46.42,82600.0,39.008,39.0247,38.9157,38.9157,82600.0
2011-02-04 14:30:00,46.42,46.42,46.37,46.4,39800.0,38.9157,38.9157,38.8738,38.899,39800.0
2011-02-04 14:35:00,46.39,46.41,46.37,46.37,21000.0,38.8906,38.9074,38.8738,38.8738,21000.0
2011-02-04 14:40:00,46.37,46.42,46.36,46.4,27000.0,38.8738,38.9157,38.8654,38.899,27000.0
2011-02-04 14:45:00,46.4,46.51,46.4,46.49,39600.0,38.899,38.9912,38.899,38.9744,39600.0
2011-02-04 14:50:00,46.49,46.54,46.44,46.48,33000.0,38.9744,39.0163,38.9325,38.966,33000.0
2011-02-04 14:55:00,46.48,46.55,46.47,46.52,24200.0,38.966,39.0247,38.9577,38.9996,24200.0
2011-02-04 15:00:00,46.53,46.58,46.51,46.52,31600.0,39.008,39.0499,38.9912,38.9996,31600.0
2011-02-04 15:05:00,46.52,46.58,46.51,46.51,46200.0,38.9996,39.0499,38.9912,38.9912,46200.0
2011-02-04 15:10:00,46.51,46.54,46.49,46.52,47600.0,38.9912,39.0163,38.9744,38.9996,47600.0
2011-02-04 15:15:00,46.53,46.53,46.4,46.4,48000.0,39.008,39.008,38.899,38.899,48000.0
2011-02-04 15:20:00,46.4,46.45,46.38,46.38,33000.0,38.899,38.9409,38.8822,38.8822,33000.0
2011-02-04 15:25:00,46.38,46.44,46.38,46.39,48000.0,38.8822,38.9325,38.8822,38.8906,48000.0
2011-02-04 15:30:00,46.38,46.43,46.38,46.41,52400.0,38.8822,38.9241,38.8822,38.9074,52400.0
2011-02-04 15:35:00,46.41,46.43,46.37,46.38,49200.0,38.9074,38.9241,38.8738,38.8822,49200.0
2011-02-04 15:40:00,46.38,46.4,46.37,46.38,45000.0,38.8822,38.899,38.8738,38.8822,45000.0
2011-02-04 15:45:00,46.4,46.47,46.4,46.45,81400.0,38.899,38.9577,38.899,38.9409,81400.0
2011-02-04 15:50:00,46.45,46.46,46.4,46.41,75200.0,38.9409,38.9493,38.899,38.9074,75200.0
2011-02-04 15:55:00,46.41,46.51,46.41,46.49,126000.0,38.9074,38.9912,38.9074,38.9744,126000.0
2011-02-07 09:30:00,45.47,45.7,45.15,45.48,417800.0,38.1193,38.3121,37.851,38.1277,417800.0
2011-02-07 09:35:00,45.52,45.63,45.25,45.38,88000.0,38.1612,38.2534,37.9349,38.0439,88000.0
2011-02-07 09:40:00,45.33,45.49,45.23,45.33,70800.0,38.0019,38.1361,37.9181,38.0019,70800.0
2011-02-07 09:45:00,45.34,45.59,45.3,45.44,102600.0,38.0103,38.2199,37.9768,38.0942,102600.0
2011-02-07 09:50:00,45.45,45.61,45.29,45.59,93200.0,38.1025,38.2367,37.9684,38.2199,93200.0
2011-02-07 09:55:00,45.58,45.74,45.54,45.66,79400.0,38.2115,38.3457,38.178,38.2786,79400.0
2011-02-07 10:00:00,45.67,45.88,45.67,45.88,51400.0,38.287,38.463,38.287,38.463,51400.0
2011-02-07 10:05:00,45.88,45.89,45.78,45.81,90400.0,38.463,38.4714,38.3792,38.4043,90400.0
2011-02-07 10:10:00,45.82,46.31,45.81,46.27,126000.0,38.4127,38.8235,38.4043,38.79,126000.0
2011-02-07 10:15:00,46.26,46.29,46.07,46.2,87200.0,38.7816,38.8068,38.6223,38.7313,87200.0
2011-02-07 10:20:00,46.2,46.54,46.19,46.54,111800.0,38.7313,39.0163,38.7229,39.0163,111800.0
2011-02-07 10:25:00,46.54,46.57,46.47,46.54,86400.0,39.0163,39.0415,38.9577,39.0163,86400.0
2011-02-07 10:30:00,46.55,46.56,46.4,46.42,92000.0,39.0247,39.0331,38.899,38.9157,92000.0
2011-02-07 10:35:00,46.43,46.43,46.28,46.34,62600.0,38.9241,38.9241,38.7984,38.8487,62600.0
2011-02-07 10:40:00,46.38,46.48,46.31,46.44,38400.0,38.8822,38.966,38.8235,38.9325,38400.0
2011-02-07 10:45:00,46.45,46.47,46.39,46.39,16000.0,38.9409,38.9577,38.8906,38.8906,16000.0
2011-02-07 10:50:00,46.39,46.44,46.33,46.4,83800.0,38.8906,38.9325,38.8403,38.899,83800.0
2011-02-07 10:55:00,46.43,46.5,46.39,46.48,23200.0,38.9241,38.9828,38.8906,38.966,23200.0
2011-02-07 11:00:00,46.48,46.54,46.44,46.46,16600.0,38.966,39.0163,38.9325,38.9493,16600.0
2011-02-07 11:05:00,46.47,46.47,46.32,46.38,22000.0,38.9577,38.9577,38.8319,38.8822,22000.0
2011-02-07 11:10:00,46.38,46.42,46.36,46.41,17000.0,38.8822,38.9157,38.8654,38.9074,17000.0
2011-02-07 11:15:00,46.4,46.46,46.39,46.46,13400.0,38.899,38.9493,38.8906,38.9493,13400.0
2011-02-07 11:20:00,46.46,46.48,46.35,46.39,18600.0,38.9493,38.966,38.8571,38.8906,18600.0
2011-02-07 11:25:00,46.38,46.4,46.35,46.39,10600.0,38.8822,38.899,38.8571,38.8906,10600.0
2011-02-07 11:30:00,46.39,46.48,46.39,46.48,8400.0,38.8906,38.966,38.8906,38.966,8400.0
2011-02-07 11:35:00,46.49,46.6,46.48,46.6,16600.0,38.9744,39.0666,38.966,39.0666,16600.0
2011-02-07 11:40:00,46.6,46.73,46.6,46.73,40200.0,39.0666,39.1756,39.0666,39.1756,40200.0
2011-02-07 11:45:00,46.72,46.73,46.58,46.58,34400.0,39.1672,39.1756,39.0499,39.0499,34400.0
2011-02-07 11:50:00,46.59,46.6,46.55,46.56,15000.0,39.0583,39.0666,39.0247,39.0331,15000.0
2011-02-07 11:55:00,46.57,46.58,46.51,46.52,25800.0,39.0415,39.0499,38.9912,38.9996,25800.0
2011-02-07 12:00:00,46.51,46.52,46.41,46.42,30600.0,38.9912,38.9996,38.9074,38.9157,30600.0
2011-02-07 12:05:00,46.42,46.46,46.41,46.42,8200.0,38.9157,38.9493,38.9074,38.9157,8200.0
2011-02-07 12:10:00,46.41,46.41,46.33,46.33,17600.0,38.9074,38.9074,38.8403,38.8403,17600.0
2011-02-07 12:15:00,46.32,46.34,46.28,46.31,21400.0,38.8319,38.8487,38.7984,38.8235,21400.0
2011-02-07 12:20:00,46.32,46.35,46.27,46.35,24400.0,38.8319,38.8571,38.79,38.8571,24400.0
2011-02-07 12:25:00,46.33,46.34,46.27,46.27,20000.0,38.8403,38.8487,38.79,38.79,20000.0
2011-02-07 12:30:00,46.27,46.29,46.25,46.27,18600.0,38.79,38.8068,38.7732,38.79,18600.0
2011-02-07 12:35:00,46.26,46.27,46.26,46.27,11600.0,38.7816,38.79,38.7816,38.79,11600.0
2011-02-07 12:40:00,46.27,46.3,46.26,46.26,22600.0,38.79,38.8151,38.7816,38.7816,22600.0
2011-02-07 12:45:00,46.27,46.29,46.27,46.28,29800.0,38.79,38.8068,38.79,38.7984,29800.0
2011-02-07 12:50:00,46.28,46.3,46.27,46.27,28200.0,38.7984,38.8151,38.79,38.79,28200.0
2011-02-07 12:55:00,46.29,46.31,46.26,46.27,31200.0,38.8068,38.8235,38.7816,38.79,31200.0
2011-02-07 13:00:00,46.27,46.28,46.25,46.27,71200.0,38.79,38.7984,38.7732,38.79,71200.0
2011-02-07 13:05:00,46.27,46.29,46.23,46.27,113200.0,38.79,38.8068,38.7564,38.79,113200.0
2011-02-07 13:10:00,46.27,46.28,46.26,46.27,112200.0,38.79,38.7984,38.7816,38.79,112200.0
2011-02-07 13:15:00,46.27,46.29,46.23,46.26,102200.0,38.79,38.8068,38.7564,38.7816,102200.0
2011-02-07 13:20:00,46.26,46.27,46.24,46.25,109800.0,38.7816,38.79,38.7648,38.7732,109800.0
2011-02-07 13:25:00,46.26,46.26,46.2,46.24,65000.0,38.7816,38.7816,38.7313,38.7648,65000.0
2011-02-07 13:30:00,46.24,46.25,46.18,46.21,101600.0,38.7648,38.7732,38.7145,38.7397,101600.0
2011-02-07 13:35:00,46.2,46.21,46.16,46.16,58400.0,38.7313,38.7397,38.6978,38.6978,58400.0
2011-02-07 13:40:00,46.15,46.16,46.1,46.1,39800.0,38.6894,38.6978,38.6475,38.6475,39800.0
2011-02-07 13:45:00,46.11,46.15,46.07,46.08,74600.0,38.6558,38.6894,38.6223,38.6307,74600.0
2011-02-07 13:50:00,46.08,46.14,46.08,46.13,44400.0,38.6307,38.681,38.6307,38.6726,44400.0
2011-02-07 13:55:00,46.12,46.12,46.1,46.1,59200.0,38.6642,38.6642,38.6475,38.6475,59200.0
2011-02-07 14:00:00,46.1,46.1,46.07,46.09,31200.0,38.6475,38.6475,38.6223,38.6391,31200.0
2011-02-07 14:05:00,46.09,46.1,46.02,46.06,47200.0,38.6391,38.6475,38.5804,38.6139,47200.0
2011-02-07 14:10:00,46.06,46.06,45.77,45.77,213600.0,38.6139,38.6139,38.3708,38.3708,213600.0
2011-02-07 14:15:00,45.8,45.85,45.63,45.75,135600.0,38.396,38.4379,38.2534,38.354,135600.0
2011-02-07 14:20:00,45.76,45.85,45.7,45.84,81200.0,38.3624,38.4379,38.3121,38.4295,81200.0
2011-02-07 14:25:00,45.84,45.85,45.76,45.8,24600.0,38.4295,38.4379,38.3624,38.396,24600.0
2011-02-07 14:30:00,45.77,45.8,45.77,45.77,32400.0,38.3708,38.396,38.3708,38.3708,32400.0
2011-02-07 14:35:00,45.77,45.78,45.71,45.71,22200.0,38.3708,38.3792,38.3205,38.3205,22200.0
2011-02-07 14:40:00,45.72,45.81,45.72,45.8,34000.0,38.3289,38.4043,38.3289,38.396,34000.0
2011-02-07 14:45:00,45.79,45.8,45.77,45.79,23800.0,38.3876,38.396,38.3708,38.3876,23800.0
2011-02-07 14:50:00,45.8,45.82,45.75,45.82,25800.0,38.396,38.4127,38.354,38.4127,25800.0
2011-02-07 14:55:00,45.82,45.85,45.8,45.85,20400.0,38.4127,38.4379,38.396,38.4379,20400.0
2011-02-07 15:00:00,45.85,45.87,45.8,45.81,40200.0,38.4379,38.4546,38.396,38.4043,40200.0
2011-02-07 15:05:00,45.8,45.82,45.79,45.8,33200.0,38.396,38.4127,38.3876,38.396,33200.0
2011-02-07 15:10:00,45.8,45.82,45.75,45.75,51600.0,38.396,38.4127,38.354,38.354,51600.0
2011-02-07 15:15:00,45.77,45.8,45.73,45.8,19400.0,38.3708,38.396,38.3373,38.396,19400.0
2011-02-07 15:20:00,45.81,45.82,45.69,45.76,36200.0,38.4043,38.4127,38.3037,38.3624,36200.0
2011-02-07 15:25:00,45.77,45.8,45.74,45.77,36200.0,38.3708,38.396,38.3457,38.3708,36200.0
2011-02-07 15:30:00,45.77,45.77,45.65,45.66,86600.0,38.3708,38.3708,38.2702,38.2786,86600.0
2011-02-07 15:35:00,45.66,45.7,45.57,45.69,65400.0,38.2786,38.3121,38.2031,38.3037,65400.0
2011-02-07 15:40:00,45.68,45.68,45.59,45.63,56400.0,38.2954,38.2954,38.2199,38.2534,56400.0
2011-02-07 15:45:00,45.63,45.67,45.59,45.66,83800.0,38.2534,38.287,38.2199,38.2786,83800.0
2011-02-07 15:50:00,45.66,45.69,45.63,45.69,104200.0,38.2786,38.3037,38.2534,38.3037,104200.0
2011-02-07 15:55:00,45.68,45.71,45.68,45.69,95000.0,38.2954,38.3205,38.2954,38.3037,95000.0
2011-02-08 09:30:00,45.39,45.46,45.27,45.37,125800.0,38.0522,38.1109,37.9516,38.0355,125800.0
2011-02-08 09:35:00,45.35,45.75,45.35,45.63,53200.0,38.0187,38.354,38.0187,38.2534,53200.0
2011-02-08 09:40:00,45.63,45.96,45.63,45.76,39200.0,38.2534,38.5301,38.2534,38.3624,39200.0
2011-02-08 09:45:00,45.76,45.84,45.51,45.64,62000.0,38.3624,38.4295,38.1528,38.2618,62000.0
2011-02-08 09:50:00,45.63,45.88,45.6,45.88,83200.0,38.2534,38.463,38.2283,38.463,83200.0
2011-02-08 09:55:00,45.87,45.91,45.83,45.86,27400.0,38.4546,38.4882,38.4211,38.4463,27400.0
2011-02-08 10:00:00,45.87,45.88,45.69,45.77,10400.0,38.4546,38.463,38.3037,38.3708,10400.0
2011-02-08 10:05:00,45.72,45.8,45.72,45.74,7800.0,38.3289,38.396,38.3289,38.3457,7800.0
2011-02-08 10:10:00,45.74,45.81,45.67,45.75,16400.0,38.3457,38.4043,38.287,38.354,16400.0
2011-02-08 10:15:00,45.74,45.76,45.7,45.76,29000.0,38.3457,38.3624,38.3121,38.3624,29000.0
2011-02-08 10:20:00,45.76,45.8,45.74,45.8,4600.0,38.3624,38.396,38.3457,38.396,4600.0
2011-02-08 10:25:00,45.86,45.92,45.79,45.79,16800.0,38.4463,38.4966,38.3876,38.3876,16800.0
2011-02-08 10:30:00,45.79,45.83,45.77,45.79,23000.0,38.3876,38.4211,38.3708,38.3876,23000.0
2011-02-08 10:35:00,45.8,45.85,45.78,45.81,14200.0,38.396,38.4379,38.3792,38.4043,14200.0
2011-02-08 10:40:00,45.84,45.96,45.84,45.93,12400.0,38.4295,38.5301,38.4295,38.5049,12400.0
2011-02-08 10:45:00,45.93,45.98,45.93,45.98,21600.0,38.5049,38.5469,38.5049,38.5469,21600.0
2011-02-08 10:50:00,45.99,45.99,45.93,45.94,23400.0,38.5552,38.5552,38.5049,38.5133,23400.0
2011-02-08 10:55:00,45.94,46.0,45.93,45.99,13000.0,38.5133,38.5636,38.5049,38.5552,13000.0
2011-02-08 11:00:00,45.98,45.99,45.91,45.95,14400.0,38.5469,38.5552,38.4882,38.5217,14400.0
2011-02-08 11:05:00,45.98,46.0,45.92,45.97,16400.0,38.5469,38.5636,38.4966,38.5385,16400.0
2011-02-08 11:10:00,45.98,46.05,45.98,45.99,11800.0,38.5469,38.6055,38.5469,38.5552,11800.0
2011-02-08 11:15:00,46.01,46.13,46.01,46.13,13600.0,38.572,38.6726,38.572,38.6726,13600.0
2011-02-08 11:20:00,46.09,46.13,46.05,46.07,18000.0,38.6391,38.6726,38.6055,38.6223,18000.0
2011-02-08 11:25:00,46.09,46.15,46.09,46.13,15600.0,38.6391,38.6894,38.6391,38.6726,15600.0
2011-02-08 11:30:00,46.12,46.2,46.1,46.2,15800.0,38.6642,38.7313,38.6475,38.7313,15800.0
2011-02-08 11:35:00,46.2,46.2,46.14,46.15,11600.0,38.7313,38.7313,38.681,38.6894,11600.0
2011-02-08 11:40:00,46.15,46.24,46.15,46.24,21200.0,38.6894,38.7648,38.6894,38.7648,21200.0
2011-02-08 11:45:00,46.24,46.33,46.23,46.32,21000.0,38.7648,38.8403,38.7564,38.8319,21000.0
2011-02-08 11:50:00,46.32,46.35,46.26,46.35,24200.0,38.8319,38.8571,38.7816,38.8571,24200.0
2011-02-08 11:55:00,46.34,46.38,46.28,46.37,39200.0,38.8487,38.8822,38.7984,38.8738,39200.0
2011-02-08 12:00:00,46.37,46.37,46.32,46.32,17800.0,38.8738,38.8738,38.8319,38.8319,17800.0
2011-02-08 12:05:00,46.34,46.44,46.25,46.28,45200.0,38.8487,38.9325,38.7732,38.7984,45200.0
2011-02-08 12:10:00,46.27,46.27,46.16,46.16,10200.0,38.79,38.79,38.6978,38.6978,10200.0
2011-02-08 12:15:00,46.17,46.19,46.11,46.13,19800.0,38.7061,38.7229,38.6558,38.6726,19800.0
2011-02-08 12:20:00,46.13,46.15,46.09,46.09,30000.0,38.6726,38.6894,38.6391,38.6391,30000.0
2011-02-08 12:25:00,46.09,46.11,46.08,46.08,19400.0,38.6391,38.6558,38.6307,38.6307,19400.0
2011-02-08 12:30:00,46.1,46.11,46.07,46.07,7400.0,38.6475,38.6558,38.6223,38.6223,7400.0
2011-02-08 12:35:00,46.07,46.09,46.05,46.06,22600.0,38.6223,38.6391,38.6055,38.6139,22600.0
2011-02-08 12:40:00,46.06,46.07,46.03,46.04,16000.0,38.6139,38.6223,38.5888,38.5972,16000.0
2011-02-08 12:45:00,46.04,46.06,46.03,46.05,16400.0,38.5972,38.6139,38.5888,38.6055,16400.0
2011-02-08 12:50:00,46.05,46.07,46.02,46.05,29600.0,38.6055,38.6223,38.5804,38.6055,29600.0
2011-02-08 12:55:00,46.04,46.04,45.96,45.99,34800.0,38.5972,38.5972,38.5301,38.5552,34800.0
2011-02-08 13:00:00,46.01,46.07,46.01,46.04,150800.0,38.572,38.6223,38.572,38.5972,150800.0
2011-02-08 13:05:00,46.05,46.08,45.96,45.98,62800.0,38.6055,38.6307,38.5301,38.5469,62800.0
2011-02-08 13:10:00,45.99,46.13,45.99,46.1,34200.0,38.5552,38.6726,38.5552,38.6475,34200.0
2011-02-08 13:15:00,46.1,46.13,46.07,46.1,19800.0,38.6475,38.6726,38.6223,38.6475,19800.0
2011-02-08 13:20:00,46.12,46.2,46.12,46.16,8200.0,38.6642,38.7313,38.6642,38.6978,8200.0
2011-02-08 13:25:00,46.17,46.18,46.16,46.17,6000.0,38.7061,38.7145,38.6978,38.7061,6000.0
2011-02-08 13:30:00,46.18,46.18,46.17,46.18,5000.0,38.7145,38.7145,38.7061,38.7145,5000.0
2011-02-08 13:35:00,46.17,46.2,46.17,46.2,11000.0,38.7061,38.7313,38.7061,38.7313,11000.0
2011-02-08 13:40:00,46.22,46.22,46.2,46.21,6000.0,38.7481,38.7481,38.7313,38.7397,6000.0
2011-02-08 13:45:00,46.21,46.22,46.19,46.21,14400.0,38.7397,38.7481,38.7229,38.7397,14400.0
2011-02-08 13:50:00,46.23,46.23,46.19,46.2,6200.0,38.7564,38.7564,38.7229,38.7313,6200.0
2011-02-08 13:55:00,46.21,46.21,46.14,46.15,13200.0,38.7397,38.7397,38.681,38.6894,13200.0
2011-02-08 14:00:00,46.14,46.17,46.1,46.13,11600.0,38.681,38.7061,38.6475,38.6726,11600.0
2011-02-08 14:05:00,46.13,46.15,46.12,46.13,10000.0,38.6726,38.6894,38.6642,38.6726,10000.0
2011-02-08 14:10:00,46.13,46.14,46.12,46.13,11400.0,38.6726,38.681,38.6642,38.6726,11400.0
2011-02-08 14:15:00,46.12,46.13,46.1,46.13,8400.0,38.6642,38.6726,38.6475,38.6726,8400.0
2011-02-08 14:20:00,46.12,46.13,46.1,46.13,7800.0,38.6642,38.6726,38.6475,38.6726,7800.0
2011-02-08 14:25:00,46.13,46.15,46.12,46.15,13800.0,38.6726,38.6894,38.6642,38.6894,13800.0
2011-02-08 14:30:00,46.16,46.17,46.1,46.11,66800.0,38.6978,38.7061,38.6475,38.6558,66800.0
2011-02-08 14:35:00,46.1,46.13,46.1,46.13,10000.0,38.6475,38.6726,38.6475,38.6726,10000.0
2011-02-08 14:40:00,46.13,46.14,46.1,46.13,22400.0,38.6726,38.681,38.6475,38.6726,22400.0
2011-02-08 14:45:00,46.13,46.13,46.09,46.09,14000.0,38.6726,38.6726,38.6391,38.6391,14000.0
2011-02-08 14:50:00,46.1,46.12,46.05,46.05,26400.0,38.6475,38.6642,38.6055,38.6055,26400.0
2011-02-08 14:55:00,46.04,46.06,46.02,46.05,9200.0,38.5972,38.6139,38.5804,38.6055,9200.0
2011-02-08 15:00:00,46.06,46.06,46.04,46.04,22000.0,38.6139,38.6139,38.5972,38.5972,22000.0
2011-02-08 15:05:00,46.04,46.06,46.03,46.06,23200.0,38.5972,38.6139,38.5888,38.6139,23200.0
2011-02-08 15:10:00,46.06,46.09,46.05,46.05,21600.0,38.6139,38.6391,38.6055,38.6055,21600.0
2011-02-08 15:15:00,46.05,46.05,46.0,46.01,26400.0,38.6055,38.6055,38.5636,38.572,26400.0
2011-02-08 15:20:00,46.02,46.02,46.0,46.02,13400.0,38.5804,38.5804,38.5636,38.5804,13400.0
2011-02-08 15:25:00,46.02,46.02,46.0,46.01,14000.0,38.5804,38.5804,38.5636,38.572,14000.0
2011-02-08 15:30:00,46.02,46.05,46.01,46.02,29400.0,38.5804,38.6055,38.572,38.5804,29400.0
2011-02-08 15:35:00,46.04,46.06,46.01,46.03,28600.0,38.5972,38.6139,38.572,38.5888,28600.0
2011-02-08 15:40:00,46.02,46.09,46.02,46.08,30800.0,38.5804,38.6391,38.5804,38.6307,30800.0
2011-02-08 15:45:00,46.08,46.13,46.08,46.13,44400.0,38.6307,38.6726,38.6307,38.6726,44400.0
2011-02-08 15:50:00,46.12,46.26,46.1,46.26,71600.0,38.6642,38.7816,38.6475,38.7816,71600.0
2011-02-08 15:55:00,46.26,46.26,46.19,46.24,85200.0,38.7816,38.7816,38.7229,38.7648,85200.0
2011-02-09 09:30:00,46.02,46.02,45.6,45.83,86600.0,38.5804,38.5804,38.2283,38.4211,86600.0
2011-02-09 09:35:00,45.92,45.99,45.68,45.79,16200.0,38.4966,38.5552,38.2954,38.3876,16200.0
2011-02-09 09:40:00,45.72,45.82,45.69,45.8,12000.0,38.3289,38.4127,38.3037,38.396,12000.0
2011-02-09 09:45:00,45.76,45.81,45.74,45.75,24600.0,38.3624,38.4043,38.3457,38.354,24600.0
2011-02-09 09:50:00,45.75,45.88,45.74,45.88,17400.0,38.354,38.463,38.3457,38.463,17400.0
2011-02-09 09:55:00,45.85,45.94,45.84,45.92,8600.0,38.4379,38.5133,38.4295,38.4966,8600.0
2011-02-09 10:00:00,45.91,45.94,45.82,45.94,23400.0,38.4882,38.5133,38.4127,38.5133,23400.0
2011-02-09 10:05:00,45.95,46.08,45.95,46.02,28600.0,38.5217,38.6307,38.5217,38.5804,28600.0
2011-02-09 10:10:00,46.01,46.04,45.97,46.02,21000.0,38.572,38.5972,38.5385,38.5804,21000.0
2011-02-09 10:15:00,46.03,46.09,46.02,46.06,23200.0,38.5888,38.6391,38.5804,38.6139,23200.0
2011-02-09 10:20:00,46.06,46.12,46.02,46.12,24600.0,38.6139,38.6642,38.5804,38.6642,24600.0
2011-02-09 10:25:00,46.12,46.15,46.07,46.14,18000.0,38.6642,38.6894,38.6223,38.681,18000.0
2011-02-09 10:30:00,46.13,46.14,46.09,46.13,8800.0,38.6726,38.681,38.6391,38.6726,8800.0
2011-02-09 10:35:00,46.13,46.24,46.1,46.22,86600.0,38.6726,38.7648,38.6475,38.7481,86600.0
2011-02-09 10:40:00,46.23,46.23,46.12,46.13,11600.0,38.7564,38.7564,38.6642,38.6726,11600.0
2011-02-09 10:45:00,46.13,46.15,46.09,46.12,17400.0,38.6726,38.6894,38.6391,38.6642,17400.0
2011-02-09 10:50:00,46.12,46.15,46.09,46.13,9200.0,38.6642,38.6894,38.6391,38.6726,9200.0
2011-02-09 10:55:00,46.16,46.16,46.02,46.09,18800.0,38.6978,38.6978,38.5804,38.6391,18800.0
2011-02-09 11:00:00,46.06,46.06,46.0,46.02,8800.0,38.6139,38.6139,38.5636,38.5804,8800.0
2011-02-09 11:05:00,46.02,46.02,46.01,46.01,2400.0,38.5804,38.5804,38.572,38.572,2400.0
2011-02-09 11:10:00,46.01,46.01,46.01,46.01,3800.0,38.572,38.572,38.572,38.572,3800.0
2011-02-09 11:15:00,46.01,46.02,45.99,46.0,26000.0,38.572,38.5804,38.5552,38.5636,26000.0
2011-02-09 11:20:00,46.01,46.03,45.93,45.93,38200.0,38.572,38.5888,38.5049,38.5049,38200.0
2011-02-09 11:25:00,45.96,45.97,45.87,45.91,33200.0,38.5301,38.5385,38.4546,38.4882,33200.0
2011-02-09 11:30:00,45.91,45.95,45.9,45.94,19200.0,38.4882,38.5217,38.4798,38.5133,19200.0
2011-02-09 11:35:00,45.92,45.98,45.91,45.95,21400.0,38.4966,38.5469,38.4882,38.5217,21400.0
2011-02-09 11:40:00,45.97,46.04,45.97,46.02,14400.0,38.5385,38.5972,38.5385,38.5804,14400.0
2011-02-09 11:45:00,46.02,46.06,46.02,46.02,21600.0,38.5804,38.6139,38.5804,38.5804,21600.0
2011-02-09 11:50:00,46.03,46.06,46.03,46.05,11600.0,38.5888,38.6139,38.5888,38.6055,11600.0
2011-02-09 11:55:00,46.05,46.07,46.05,46.05,20800.0,38.6055,38.6223,38.6055,38.6055,20800.0
2011-02-09 12:00:00,46.06,46.18,46.05,46.18,26800.0,38.6139,38.7145,38.6055,38.7145,26800.0
2011-02-09 12:05:00,46.18,46.18,46.1,46.15,22400.0,38.7145,38.7145,38.6475,38.6894,22400.0
2011-02-09 12:10:00,46.15,46.15,46.14,46.15,1800.0,38.6894,38.6894,38.681,38.6894,1800.0
2011-02-09 12:15:00,46.15,46.18,46.1,46.16,16400.0,38.6894,38.7145,38.6475,38.6978,16400.0
2011-02-09 12:20:00,46.17,46.18,46.13,46.13,9600.0,38.7061,38.7145,38.6726,38.6726,9600.0
2011-02-09 12:25:00,46.13,46.19,46.13,46.18,6400.0,38.6726,38.7229,38.6726,38.7145,6400.0
2011-02-09 12:30:00,46.19,46.2,46.13,46.15,11800.0,38.7229,38.7313,38.6726,38.6894,11800.0
2011-02-09 12:35:00,46.14,46.15,46.12,46.15,10400.0,38.681,38.6894,38.6642,38.6894,10400.0
2011-02-09 12:40:00,46.16,46.21,46.16,46.19,16800.0,38.6978,38.7397,38.6978,38.7229,16800.0
2011-02-09 12:45:00,46.19,46.19,46.13,46.13,16800.0,38.7229,38.7229,38.6726,38.6726,16800.0
2011-02-09 12:50:00,46.14,46.17,46.13,46.17,6800.0,38.681,38.7061,38.6726,38.7061,6800.0
2011-02-09 12:55:00,46.15,46.18,46.13,46.13,10200.0,38.6894,38.7145,38.6726,38.6726,10200.0
2011-02-09 13:00:00,46.13,46.16,46.1,46.13,21600.0,38.6726,38.6978,38.6475,38.6726,21600.0
2011-02-09 13:05:00,46.15,46.18,46.14,46.16,15200.0,38.6894,38.7145,38.681,38.6978,15200.0
2011-02-09 13:10:00,46.15,46.18,46.13,46.17,7800.0,38.6894,38.7145,38.6726,38.7061,7800.0
2011-02-09 13:15:00,46.18,46.22,46.16,46.22,11600.0,38.7145,38.7481,38.6978,38.7481,11600.0
2011-02-09 13:20:00,46.2,46.39,46.2,46.39,55000.0,38.7313,38.8906,38.7313,38.8906,55000.0
2011-02-09 13:25:00,46.39,46.5,46.38,46.49,289800.0,38.8906,38.9828,38.8822,38.9744,289800.0
2011-02-09 13:30:00,46.49,46.49,46.3,46.3,53200.0,38.9744,38.9744,38.8151,38.8151,53200.0
2011-02-09 13:35:00,46.3,46.3,46.26,46.29,26200.0,38.8151,38.8151,38.7816,38.8068,26200.0
2011-02-09 13:40:00,46.29,46.35,46.27,46.34,11400.0,38.8068,38.8571,38.79,38.8487,11400.0
2011-02-09 13:45:00,46.35,46.38,46.27,46.27,41000.0,38.8571,38.8822,38.79,38.79,41000.0
2011-02-09 13:50:00,46.27,46.31,46.27,46.31,16800.0,38.79,38.8235,38.79,38.8235,16800.0
2011-02-09 13:55:00,46.27,46.3,46.26,46.29,14200.0,38.79,38.8151,38.7816,38.8068,14200.0
2011-02-09 14:00:00,46.27,46.31,46.27,46.31,24800.0,38.79,38.8235,38.79,38.8235,24800.0
2011-02-09 14:05:00,46.29,46.33,46.25,46.32,22400.0,38.8068,38.8403,38.7732,38.8319,22400.0
2011-02-09 14:10:00,46.29,46.35,46.29,46.35,36800.0,38.8068,38.8571,38.8068,38.8571,36800.0
2011-02-09 14:15:00,46.37,46.37,46.32,46.35,16600.0,38.8738,38.8738,38.8319,38.8571,16600.0
2011-02-09 14:20:00,46.35,46.36,46.3,46.31,19600.0,38.8571,38.8654,38.8151,38.8235,19600.0
2011-02-09 14:25:00,46.3,46.35,46.29,46.35,29800.0,38.8151,38.8571,38.8068,38.8571,29800.0
2011-02-09 14:30:00,46.33,46.37,46.32,46.34,37400.0,38.8403,38.8738,38.8319,38.8487,37400.0
2011-02-09 14:35:00,46.35,46.37,46.34,46.35,39000.0,38.8571,38.8738,38.8487,38.8571,39000.0
2011-02-09 14:40:00,46.35,46.41,46.34,46.38,32000.0,38.8571,38.9074,38.8487,38.8822,32000.0
2011-02-09 14:45:00,46.39,46.43,46.37,46.37,22000.0,38.8906,38.9241,38.8738,38.8738,22000.0
2011-02-09 14:50:00,46.36,46.39,46.34,46.35,30400.0,38.8654,38.8906,38.8487,38.8571,30400.0
2011-02-09 14:55:00,46.35,46.38,46.35,46.36,20400.0,38.8571,38.8822,38.8571,38.8654,20400.0
2011-02-09 15:00:00,46.36,46.37,46.35,46.35,22800.0,38.8654,38.8738,38.8571,38.8571,22800.0
2011-02-09 15:05:00,46.35,46.38,46.35,46.36,25600.0,38.8571,38.8822,38.8571,38.8654,25600.0
2011-02-09 15:10:00,46.35,46.38,46.35,46.38,31800.0,38.8571,38.8822,38.8571,38.8822,31800.0
2011-02-09 15:15:00,46.37,46.38,46.35,46.38,28600.0,38.8738,38.8822,38.8571,38.8822,28600.0
2011-02-09 15:20:00,46.37,46.38,46.37,46.38,22600.0,38.8738,38.8822,38.8738,38.8822,22600.0
2011-02-09 15:25:00,46.37,46.41,46.37,46.41,40800.0,38.8738,38.9074,38.8738,38.9074,40800.0
2011-02-09 15:30:00,46.41,46.41,46.38,46.38,26000.0,38.9074,38.9074,38.8822,38.8822,26000.0
2011-02-09 15:35:00,46.38,46.41,46.37,46.38,25000.0,38.8822,38.9074,38.8738,38.8822,25000.0
2011-02-09 15:40:00,46.38,46.38,46.36,46.36,18600.0,38.8822,38.8822,38.8654,38.8654,18600.0
2011-02-09 15:45:00,46.37,46.44,46.37,46.41,89800.0,38.8738,38.9325,38.8738,38.9074,89800.0
2011-02-09 15:50:00,46.41,46.45,46.4,46.45,49800.0,38.9074,38.9409,38.899,38.9409,49800.0
2011-02-09 15:55:00,46.47,46.49,46.43,46.47,103000.0,38.9577,38.9744,38.9241,38.9577,103000.0
2011-02-10 09:30:00,46.21,46.22,45.92,45.93,63400.0,38.7397,38.7481,38.4966,38.5049,63400.0
2011-02-10 09:35:00,45.91,46.08,45.77,45.8,29400.0,38.4882,38.6307,38.3708,38.396,29400.0
2011-02-10 09:40:00,45.8,45.85,45.79,45.79,31000.0,38.396,38.4379,38.3876,38.3876,31000.0
2011-02-10 09:45:00,45.79,45.85,45.6,45.74,77800.0,38.3876,38.4379,38.2283,38.3457,77800.0
2011-02-10 09:50:00,45.74,45.94,45.72,45.79,21800.0,38.3457,38.5133,38.3289,38.3876,21800.0
2011-02-10 09:55:00,45.81,45.96,45.81,45.89,25000.0,38.4043,38.5301,38.4043,38.4714,25000.0
2011-02-10 10:00:00,45.88,45.95,45.8,45.82,38400.0,38.463,38.5217,38.396,38.4127,38400.0
2011-02-10 10:05:00,45.82,45.91,45.8,45.88,25800.0,38.4127,38.4882,38.396,38.463,25800.0
2011-02-10 10:10:00,45.88,46.01,45.85,45.88,34000.0,38.463,38.572,38.4379,38.463,34000.0
2011-02-10 10:15:00,45.91,45.93,45.81,45.88,18600.0,38.4882,38.5049,38.4043,38.463,18600.0
2011-02-10 10:20:00,45.89,45.93,45.79,45.79,15800.0,38.4714,38.5049,38.3876,38.3876,15800.0
2011-02-10 10:25:00,45.8,46.02,45.77,46.02,21600.0,38.396,38.5804,38.3708,38.5804,21600.0
2011-02-10 10:30:00,46.02,46.18,45.99,46.09,43200.0,38.5804,38.7145,38.5552,38.6391,43200.0
2011-02-10 10:35:00,46.08,46.1,45.99,45.99,27200.0,38.6307,38.6475,38.5552,38.5552,27200.0
2011-02-10 10:40:00,45.99,46.02,45.89,45.97,14800.0,38.5552,38.5804,38.4714,38.5385,14800.0
2011-02-10 10:45:00,45.98,46.1,45.98,46.0,25800.0,38.5469,38.6475,38.5469,38.5636,25800.0
2011-02-10 10:50:00,45.99,46.02,45.98,45.98,11000.0,38.5552,38.5804,38.5469,38.5469,11000.0
2011-02-10 10:55:00,45.98,45.98,45.87,45.87,13200.0,38.5469,38.5469,38.4546,38.4546,13200.0
2011-02-10 11:00:00,45.9,45.96,45.88,45.91,8600.0,38.4798,38.5301,38.463,38.4882,8600.0
2011-02-10 11:05:00,45.91,46.03,45.91,45.99,12400.0,38.4882,38.5888,38.4882,38.5552,12400.0
2011-02-10 11:10:00,46.0,46.06,45.99,46.05,8600.0,38.5636,38.6139,38.5552,38.6055,8600.0
2011-02-10 11:15:00,46.08,46.16,46.06,46.12,9600.0,38.6307,38.6978,38.6139,38.6642,9600.0
2011-02-10 11:20:00,46.12,46.19,46.12,46.18,7800.0,38.6642,38.7229,38.6642,38.7145,7800.0
2011-02-10 11:25:00,46.19,46.24,46.19,46.24,14800.0,38.7229,38.7648,38.7229,38.7648,14800.0
2011-02-10 11:30:00,46.23,46.24,46.18,46.19,44000.0,38.7564,38.7648,38.7145,38.7229,44000.0
2011-02-10 11:35:00,46.19,46.23,46.18,46.19,13400.0,38.7229,38.7564,38.7145,38.7229,13400.0
2011-02-10 11:40:00,46.2,46.26,46.19,46.26,10000.0,38.7313,38.7816,38.7229,38.7816,10000.0
2011-02-10 11:45:00,46.25,46.28,46.24,46.28,7400.0,38.7732,38.7984,38.7648,38.7984,7400.0
2011-02-10 11:50:00,46.28,46.34,46.27,46.28,4800.0,38.7984,38.8487,38.79,38.7984,4800.0
2011-02-10 11:55:00,46.27,46.29,46.22,46.29,8000.0,38.79,38.8068,38.7481,38.8068,8000.0
2011-02-10 12:00:00,46.29,46.34,46.29,46.33,21800.0,38.8068,38.8487,38.8068,38.8403,21800.0
2011-02-10 12:05:00,46.34,46.38,46.32,46.34,24800.0,38.8487,38.8822,38.8319,38.8487,24800.0
2011-02-10 12:10:00,46.32,46.35,46.32,46.34,23000.0,38.8319,38.8571,38.8319,38.8487,23000.0
2011-02-10 12:15:00,46.35,46.35,46.32,46.34,9000.0,38.8571,38.8571,38.8319,38.8487,9000.0
2011-02-10 12:20:00,46.34,46.35,46.33,46.35,7400.0,38.8487,38.8571,38.8403,38.8571,7400.0
2011-02-10 12:25:00,46.34,46.4,46.31,46.35,19400.0,38.8487,38.899,38.8235,38.8571,19400.0
2011-02-10 12:30:00,46.35,46.37,46.32,46.32,14000.0,38.8571,38.8738,38.8319,38.8319,14000.0
2011-02-10 12:35:00,46.32,46.38,46.32,46.33,25200.0,38.8319,38.8822,38.8319,38.8403,25200.0
2011-02-10 12:40:00,46.35,46.35,46.33,46.35,19000.0,38.8571,38.8571,38.8403,38.8571,19000.0
2011-02-10 12:45:00,46.35,46.38,46.35,46.36,18200.0,38.8571,38.8822,38.8571,38.8654,18200.0
2011-02-10 12:50:00,46.35,46.38,46.35,46.35,9000.0,38.8571,38.8822,38.8571,38.8571,9000.0
2011-02-10 12:55:00,46.35,46.38,46.35,46.35,7200.0,38.8571,38.8822,38.8571,38.8571,7200.0
2011-02-10 13:00:00,46.35,46.41,46.35,46.38,8200.0,38.8571,38.9074,38.8571,38.8822,8200.0
2011-02-10 13:05:00,46.38,46.43,46.37,46.43,9600.0,38.8822,38.9241,38.8738,38.9241,9600.0
2011-02-10 13:10:00,46.43,46.44,46.42,46.43,8400.0,38.9241,38.9325,38.9157,38.9241,8400.0
2011-02-10 13:15:00,46.43,46.48,46.42,46.48,9200.0,38.9241,38.966,38.9157,38.966,9200.0
2011-02-10 13:20:00,46.47,46.49,46.46,46.47,10200.0,38.9577,38.9744,38.9493,38.9577,10200.0
2011-02-10 13:25:00,46.47,46.47,46.41,46.41,11400.0,38.9577,38.9577,38.9074,38.9074,11400.0
2011-02-10 13:30:00,46.41,46.47,46.4,46.44,12200.0,38.9074,38.9577,38.899,38.9325,12200.0
2011-02-10 13:35:00,46.43,46.45,46.38,46.42,15400.0,38.9241,38.9409,38.8822,38.9157,15400.0
2011-02-10 13:40:00,46.41,46.41,46.37,46.38,11000.0,38.9074,38.9074,38.8738,38.8822,11000.0
2011-02-10 13:45:00,46.37,46.38,46.34,46.34,24200.0,38.8738,38.8822,38.8487,38.8487,24200.0
2011-02-10 13:50:00,46.33,46.36,46.33,46.34,13400.0,38.8403,38.8654,38.8403,38.8487,13400.0
2011-02-10 13:55:00,46.34,46.38,46.34,46.37,8400.0,38.8487,38.8822,38.8487,38.8738,8400.0
2011-02-10 14:00:00,46.37,46.4,46.37,46.38,12600.0,38.8738,38.899,38.8738,38.8822,12600.0
2011-02-10 14:05:00,46.38,46.4,46.35,46.38,15200.0,38.8822,38.899,38.8571,38.8822,15200.0
2011-02-10 14:10:00,46.38,46.41,46.35,46.38,25800.0,38.8822,38.9074,38.8571,38.8822,25800.0
2011-02-10 14:15:00,46.37,46.42,46.37,46.38,22400.0,38.8738,38.9157,38.8738,38.8822,22400.0
2011-02-10 14:20:00,46.38,46.45,46.38,46.45,8600.0,38.8822,38.9409,38.8822,38.9409,8600.0
2011-02-10 14:25:00,46.45,46.46,46.42,46.43,14800.0,38.9409,38.9493,38.9157,38.9241,14800.0
2011-02-10 14:30:00,46.44,46.49,46.44,46.49,26800.0,38.9325,38.9744,38.9325,38.9744,26800.0
2011-02-10 14:35:00,46.48,46.49,46.45,46.48,22000.0,38.966,38.9744,38.9409,38.966,22000.0
2011-02-10 14:40:00,46.48,46.49,46.46,46.47,12200.0,38.966,38.9744,38.9493,38.9577,12200.0
2011-02-10 14:45:00,46.47,46.49,46.46,46.48,19600.0,38.9577,38.9744,38.9493,38.966,19600.0
2011-02-10 14:50:00,46.49,46.49,46.47,46.48,29400.0,38.9744,38.9744,38.9577,38.966,29400.0
2011-02-10 14:55:00,46.48,46.49,46.43,46.44,21400.0,38.966,38.9744,38.9241,38.9325,21400.0
2011-02-10 15:00:00,46.44,46.45,46.4,46.43,22600.0,38.9325,38.9409,38.899,38.9241,22600.0
2011-02-10 15:05:00,46.42,46.42,46.35,46.38,20200.0,38.9157,38.9157,38.8571,38.8822,20200.0
2011-02-10 15:10:00,46.38,46.43,46.35,46.37,25200.0,38.8822,38.9241,38.8571,38.8738,25200.0
2011-02-10 15:15:00,46.36,46.42,46.36,46.41,18000.0,38.8654,38.9157,38.8654,38.9074,18000.0
2011-02-10 15:20:00,46.4,46.43,46.38,46.41,20600.0,38.899,38.9241,38.8822,38.9074,20600.0
2011-02-10 15:25:00,46.41,46.43,46.39,46.42,29800.0,38.9074,38.9241,38.8906,38.9157,29800.0
2011-02-10 15:30:00,46.41,46.44,46.4,46.41,28000.0,38.9074,38.9325,38.899,38.9074,28000.0
2011-02-10 15:35:00,46.4,46.47,46.37,46.45,58000.0,38.899,38.9577,38.8738,38.9409,58000.0
2011-02-10 15:40:00,46.45,46.45,46.41,46.43,40400.0,38.9409,38.9409,38.9074,38.9241,40400.0
2011-02-10 15:45:00,46.43,46.5,46.43,46.46,77600.0,38.9241,38.9828,38.9241,38.9493,77600.0
2011-02-10 15:50:00,46.46,46.46,46.33,46.37,75200.0,38.9493,38.9493,38.8403,38.8738,75200.0
2011-02-10 15:55:00,46.35,46.46,46.35,46.43,85600.0,38.8571,38.9493,38.8571,38.9241,85600.0
2011-02-11 09:30:00,46.21,46.41,46.05,46.29,82000.0,38.7397,38.9074,38.6055,38.8068,82000.0
2011-02-11 09:35:00,46.2,46.42,46.2,46.36,36000.0,38.7313,38.9157,38.7313,38.8654,36000.0
2011-02-11 09:40:00,46.36,46.49,46.33,46.49,46800.0,38.8654,38.9744,38.8403,38.9744,46800.0
2011-02-11 09:45:00,46.49,46.5,46.47,46.49,88400.0,38.9744,38.9828,38.9577,38.9744,88400.0
2011-02-11 09:50:00,46.49,46.5,46.46,46.49,69200.0,38.9744,38.9828,38.9493,38.9744,69200.0
2011-02-11 09:55:00,46.48,46.49,46.46,46.49,46200.0,38.966,38.9744,38.9493,38.9744,46200.0
2011-02-11 10:00:00,46.49,46.5,46.38,46.46,67800.0,38.9744,38.9828,38.8822,38.9493,67800.0
2011-02-11 10:05:00,46.45,46.46,46.33,46.38,34600.0,38.9409,38.9493,38.8403,38.8822,34600.0
2011-02-11 10:10:00,46.35,46.36,46.3,46.33,40000.0,38.8571,38.8654,38.8151,38.8403,40000.0
2011-02-11 10:15:00,46.32,46.47,46.3,46.39,48000.0,38.8319,38.9577,38.8151,38.8906,48000.0
2011-02-11 10:20:00,46.39,46.42,46.35,46.38,15400.0,38.8906,38.9157,38.8571,38.8822,15400.0
2011-02-11 10:25:00,46.37,46.42,46.35,46.4,12800.0,38.8738,38.9157,38.8571,38.899,12800.0
2011-02-11 10:30:00,46.39,46.42,46.32,46.39,15400.0,38.8906,38.9157,38.8319,38.8906,15400.0
2011-02-11 10:35:00,46.38,46.44,46.36,46.4,21000.0,38.8822,38.9325,38.8654,38.899,21000.0
2011-02-11 10:40:00,46.38,46.4,46.37,46.38,3400.0,38.8822,38.899,38.8738,38.8822,3400.0
2011-02-11 10:45:00,46.37,46.41,46.35,46.4,6200.0,38.8738,38.9074,38.8571,38.899,6200.0
2011-02-11 10:50:00,46.42,46.43,46.38,46.4,32400.0,38.9157,38.9241,38.8822,38.899,32400.0
2011-02-11 10:55:00,46.38,46.42,46.37,46.41,12400.0,38.8822,38.9157,38.8738,38.9074,12400.0
2011-02-11 11:00:00,46.38,46.49,46.35,46.47,52600.0,38.8822,38.9744,38.8571,38.9577,52600.0
2011-02-11 11:05:00,46.44,46.5,46.44,46.46,45400.0,38.9325,38.9828,38.9325,38.9493,45400.0
2011-02-11 11:10:00,46.47,46.48,46.42,46.42,38400.0,38.9577,38.966,38.9157,38.9157,38400.0
2011-02-11 11:15:00,46.43,46.49,46.42,46.49,32800.0,38.9241,38.9744,38.9157,38.9744,32800.0
2011-02-11 11:20:00,46.48,46.5,46.46,46.49,58000.0,38.966,38.9828,38.9493,38.9744,58000.0
2011-02-11 11:25:00,46.49,46.49,46.42,46.47,27000.0,38.9744,38.9744,38.9157,38.9577,27000.0
2011-02-11 11:30:00,46.48,46.49,46.44,46.47,7600.0,38.966,38.9744,38.9325,38.9577,7600.0
2011-02-11 11:35:00,46.46,46.62,46.46,46.54,293000.0,38.9493,39.0834,38.9493,39.0163,293000.0
2011-02-11 11:40:00,46.54,46.56,46.28,46.37,103400.0,39.0163,39.0331,38.7984,38.8738,103400.0
2011-02-11 11:45:00,46.4,46.41,46.3,46.37,14400.0,38.899,38.9074,38.8151,38.8738,14400.0
2011-02-11 11:50:00,46.37,46.38,46.21,46.26,18200.0,38.8738,38.8822,38.7397,38.7816,18200.0
2011-02-11 11:55:00,46.29,46.4,46.29,46.38,8400.0,38.8068,38.899,38.8068,38.8822,8400.0
2011-02-11 12:00:00,46.37,46.38,46.28,46.32,14800.0,38.8738,38.8822,38.7984,38.8319,14800.0
2011-02-11 12:05:00,46.3,46.38,46.27,46.3,33400.0,38.8151,38.8822,38.79,38.8151,33400.0
2011-02-11 12:10:00,46.31,46.41,46.3,46.38,55400.0,38.8235,38.9074,38.8151,38.8822,55400.0
2011-02-11 12:15:00,46.38,46.43,46.36,46.38,22800.0,38.8822,38.9241,38.8654,38.8822,22800.0
2011-02-11 12:20:00,46.4,46.41,46.37,46.4,33400.0,38.899,38.9074,38.8738,38.899,33400.0
2011-02-11 12:25:00,46.4,46.41,46.37,46.39,12000.0,38.899,38.9074,38.8738,38.8906,12000.0
2011-02-11 12:30:00,46.39,46.47,46.38,46.46,19600.0,38.8906,38.9577,38.8822,38.9493,19600.0
2011-02-11 12:35:00,46.48,46.57,46.48,46.57,15000.0,38.966,39.0415,38.966,39.0415,15000.0
2011-02-11 12:40:00,46.56,46.67,46.54,46.66,50200.0,39.0331,39.1253,39.0163,39.1169,50200.0
2011-02-11 12:45:00,46.66,46.73,46.66,46.7,25600.0,39.1169,39.1756,39.1169,39.1505,25600.0
2011-02-11 12:50:00,46.7,46.75,46.63,46.66,46000.0,39.1505,39.1924,39.0918,39.1169,46000.0
2011-02-11 12:55:00,46.66,46.67,46.65,46.65,12400.0,39.1169,39.1253,39.1086,39.1086,12400.0
2011-02-11 13:00:00,46.65,46.68,46.63,46.65,10400.0,39.1086,39.1337,39.0918,39.1086,10400.0
2011-02-11 13:05:00,46.67,46.71,46.67,46.69,10600.0,39.1253,39.1589,39.1253,39.1421,10600.0
2011-02-11 13:10:00,46.68,46.68,46.65,46.68,5600.0,39.1337,39.1337,39.1086,39.1337,5600.0
2011-02-11 13:15:00,46.65,46.72,46.65,46.71,18000.0,39.1086,39.1672,39.1086,39.1589,18000.0
2011-02-11 13:20:00,46.72,46.82,46.7,46.81,24000.0,39.1672,39.2511,39.1505,39.2427,24000.0
2011-02-11 13:25:00,46.81,46.81,46.74,46.74,13200.0,39.2427,39.2427,39.184,39.184,13200.0
2011-02-11 13:30:00,46.74,46.8,46.74,46.8,16400.0,39.184,39.2343,39.184,39.2343,16400.0
2011-02-11 13:35:00,46.8,46.94,46.8,46.94,36800.0,39.2343,39.3517,39.2343,39.3517,36800.0
2011-02-11 13:40:00,46.9,46.97,46.88,46.9,25400.0,39.3181,39.3768,39.3014,39.3181,25400.0
2011-02-11 13:45:00,46.88,46.92,46.88,46.88,10200.0,39.3014,39.3349,39.3014,39.3014,10200.0
2011-02-11 13:50:00,46.88,46.92,46.85,46.88,13400.0,39.3014,39.3349,39.2762,39.3014,13400.0
2011-02-11 13:55:00,46.87,46.88,46.82,46.83,28200.0,39.293,39.3014,39.2511,39.2595,28200.0
2011-02-11 14:00:00,46.84,46.9,46.83,46.88,25200.0,39.2678,39.3181,39.2595,39.3014,25200.0
2011-02-11 14:05:00,46.88,46.9,46.85,46.9,17000.0,39.3014,39.3181,39.2762,39.3181,17000.0
2011-02-11 14:10:00,46.9,46.94,46.88,46.92,23000.0,39.3181,39.3517,39.3014,39.3349,23000.0
2011-02-11 14:15:00,46.93,46.93,46.85,46.87,32200.0,39.3433,39.3433,39.2762,39.293,32200.0
2011-02-11 14:20:00,46.85,46.93,46.85,46.92,25600.0,39.2762,39.3433,39.2762,39.3349,25600.0
2011-02-11 14:25:00,46.92,46.97,46.92,46.96,12400.0,39.3349,39.3768,39.3349,39.3684,12400.0
2011-02-11 14:30:00,46.95,46.98,46.92,46.97,23400.0,39.3601,39.3852,39.3349,39.3768,23400.0
2011-02-11 14:35:00,46.96,47.01,46.95,47.0,18000.0,39.3684,39.4104,39.3601,39.402,18000.0
2011-02-11 14:40:00,47.0,47.02,46.96,47.0,25000.0,39.402,39.4187,39.3684,39.402,25000.0
2011-02-11 14:45:00,46.99,47.01,46.96,46.99,22800.0,39.3936,39.4104,39.3684,39.3936,22800.0
2011-02-11 14:50:00,46.99,47.02,46.99,47.0,18600.0,39.3936,39.4187,39.3936,39.402,18600.0
2011-02-11 14:55:00,46.99,47.05,46.92,47.04,64400.0,39.3936,39.4439,39.3349,39.4355,64400.0
2011-02-11 15:00:00,47.04,47.11,47.02,47.1,46600.0,39.4355,39.4942,39.4187,39.4858,46600.0
2011-02-11 15:05:00,47.09,47.24,47.09,47.2,62800.0,39.4774,39.6032,39.4774,39.5696,62800.0
2011-02-11 15:10:00,47.2,47.2,47.13,47.18,25600.0,39.5696,39.5696,39.511,39.5529,25600.0
2011-02-11 15:15:00,47.18,47.38,47.16,47.35,95400.0,39.5529,39.7205,39.5361,39.6954,95400.0
2011-02-11 15:20:00,47.35,47.38,47.33,47.35,49200.0,39.6954,39.7205,39.6786,39.6954,49200.0
2011-02-11 15:25:00,47.37,47.37,47.27,47.27,25400.0,39.7122,39.7122,39.6283,39.6283,25400.0
2011-02-11 15:30:00,47.27,47.3,47.22,47.26,36800.0,39.6283,39.6535,39.5864,39.6199,36800.0
2011-02-11 15:35:00,47.25,47.27,47.17,47.2,44800.0,39.6116,39.6283,39.5445,39.5696,44800.0
2011-02-11 15:40:00,47.2,47.24,47.14,47.2,36800.0,39.5696,39.6032,39.5193,39.5696,36800.0
2011-02-11 15:45:00,47.2,47.2,47.1,47.15,74800.0,39.5696,39.5696,39.4858,39.5277,74800.0
2011-02-11 15:50:00,47.15,47.17,47.1,47.14,71800.0,39.5277,39.5445,39.4858,39.5193,71800.0
2011-02-11 15:55:00,47.13,47.13,47.05,47.09,146000.0,39.511,39.511,39.4439,39.4774,146000.0
2011-02-14 09:30:00,46.85,46.98,46.55,46.87,78000.0,39.2762,39.3852,39.0247,39.293,78000.0
2011-02-14 09:35:00,46.89,46.92,46.8,46.92,14400.0,39.3098,39.3349,39.2343,39.3349,14400.0
2011-02-14 09:40:00,46.95,46.95,46.74,46.76,20400.0,39.3601,39.3601,39.184,39.2008,20400.0
2011-02-14 09:45:00,46.76,46.86,46.76,46.8,13600.0,39.2008,39.2846,39.2008,39.2343,13600.0
2011-02-14 09:50:00,46.82,46.85,46.78,46.8,17800.0,39.2511,39.2762,39.2175,39.2343,17800.0
2011-02-14 09:55:00,46.81,46.91,46.79,46.79,25800.0,39.2427,39.3265,39.2259,39.2259,25800.0
2011-02-14 10:00:00,46.8,46.86,46.78,46.79,17400.0,39.2343,39.2846,39.2175,39.2259,17400.0
2011-02-14 10:05:00,46.82,46.84,46.79,46.81,33200.0,39.2511,39.2678,39.2259,39.2427,33200.0
2011-02-14 10:10:00,46.8,46.93,46.79,46.86,20200.0,39.2343,39.3433,39.2259,39.2846,20200.0
2011-02-14 10:15:00,46.88,47.13,46.88,47.11,37200.0,39.3014,39.511,39.3014,39.4942,37200.0
2011-02-14 10:20:00,47.12,47.22,47.09,47.19,27400.0,39.5026,39.5864,39.4774,39.5613,27400.0
2011-02-14 10:25:00,47.2,47.23,47.16,47.2,40400.0,39.5696,39.5948,39.5361,39.5696,40400.0
2011-02-14 10:30:00,47.19,47.31,47.19,47.23,39800.0,39.5613,39.6619,39.5613,39.5948,39800.0
2011-02-14 10:35:00,47.22,47.22,47.07,47.11,18400.0,39.5864,39.5864,39.4607,39.4942,18400.0
2011-02-14 10:40:00,47.09,47.1,46.98,47.01,33200.0,39.4774,39.4858,39.3852,39.4104,33200.0
2011-02-14 10:45:00,47.01,47.05,46.97,46.98,14800.0,39.4104,39.4439,39.3768,39.3852,14800.0
2011-02-14 10:50:00,47.0,47.13,47.0,47.12,3800.0,39.402,39.511,39.402,39.5026,3800.0
2011-02-14 10:55:00,47.12,47.14,47.04,47.12,20000.0,39.5026,39.5193,39.4355,39.5026,20000.0
2011-02-14 11:00:00,47.15,47.15,47.02,47.02,21800.0,39.5277,39.5277,39.4187,39.4187,21800.0
2011-02-14 11:05:00,47.01,47.07,46.99,47.07,13400.0,39.4104,39.4607,39.3936,39.4607,13400.0
2011-02-14 11:10:00,47.08,47.13,47.07,47.07,13800.0,39.469,39.511,39.4607,39.4607,13800.0
2011-02-14 11:15:00,47.07,47.15,47.06,47.1,11800.0,39.4607,39.5277,39.4523,39.4858,11800.0
2011-02-14 11:20:00,47.11,47.12,47.07,47.08,9400.0,39.4942,39.5026,39.4607,39.469,9400.0
2011-02-14 11:25:00,47.08,47.13,47.0,47.13,13800.0,39.469,39.511,39.402,39.511,13800.0
2011-02-14 11:30:00,47.13,47.17,47.11,47.13,11200.0,39.511,39.5445,39.4942,39.511,11200.0
2011-02-14 11:35:00,47.15,47.2,47.13,47.19,6600.0,39.5277,39.5696,39.511,39.5613,6600.0
2011-02-14 11:40:00,47.18,47.2,47.13,47.13,8800.0,39.5529,39.5696,39.511,39.511,8800.0
2011-02-14 11:45:00,47.14,47.19,47.13,47.19,17200.0,39.5193,39.5613,39.511,39.5613,17200.0
2011-02-14 11:50:00,47.19,47.2,47.14,47.18,8000.0,39.5613,39.5696,39.5193,39.5529,8000.0
2011-02-14 11:55:00,47.18,47.21,47.18,47.19,4000.0,39.5529,39.578,39.5529,39.5613,4000.0
2011-02-14 12:00:00,47.19,47.27,47.19,47.23,11200.0,39.5613,39.6283,39.5613,39.5948,11200.0
2011-02-14 12:05:00,47.23,47.27,47.23,47.27,12000.0,39.5948,39.6283,39.5948,39.6283,12000.0
2011-02-14 12:10:00,47.27,47.3,47.24,47.28,25800.0,39.6283,39.6535,39.6032,39.6367,25800.0
2011-02-14 12:15:00,47.3,47.68,47.29,47.68,135800.0,39.6535,39.972,39.6451,39.972,135800.0
2011-02-14 12:20:00,47.67,47.77,47.67,47.73,47000.0,39.9637,40.0475,39.9637,40.014,47000.0
2011-02-14 12:25:00,47.72,47.74,47.58,47.58,39000.0,40.0056,40.0223,39.8882,39.8882,39000.0
2011-02-14 12:30:00,47.59,47.6,47.53,47.54,11200.0,39.8966,39.905,39.8463,39.8547,11200.0
2011-02-14 12:35:00,47.54,47.56,47.52,47.56,7200.0,39.8547,39.8714,39.8379,39.8714,7200.0
2011-02-14 12:40:00,47.54,47.57,47.53,47.56,22000.0,39.8547,39.8798,39.8463,39.8714,22000.0
2011-02-14 12:45:00,47.55,47.6,47.52,47.6,38000.0,39.8631,39.905,39.8379,39.905,38000.0
2011-02-14 12:50:00,47.59,47.61,47.54,47.55,15600.0,39.8966,39.9134,39.8547,39.8631,15600.0
2011-02-14 12:55:00,47.55,47.58,47.54,47.56,23000.0,39.8631,39.8882,39.8547,39.8714,23000.0
2011-02-14 13:00:00,47.58,47.59,47.52,47.52,19600.0,39.8882,39.8966,39.8379,39.8379,19600.0
2011-02-14 13:05:00,47.5,47.52,47.49,47.52,14200.0,39.8211,39.8379,39.8128,39.8379,14200.0
2011-02-14 13:10:00,47.51,47.53,47.43,47.43,11400.0,39.8295,39.8463,39.7625,39.7625,11400.0
2011-02-14 13:15:00,47.43,47.44,47.41,47.42,10600.0,39.7625,39.7708,39.7457,39.7541,10600.0
2011-02-14 13:20:00,47.41,47.43,47.38,47.38,15600.0,39.7457,39.7625,39.7205,39.7205,15600.0
2011-02-14 13:25:00,47.38,47.38,47.33,47.33,12600.0,39.7205,39.7205,39.6786,39.6786,12600.0
2011-02-14 13:30:00,47.34,47.4,47.33,47.39,13400.0,39.687,39.7373,39.6786,39.7289,13400.0
2011-02-14 13:35:00,47.38,47.38,47.33,47.33,11200.0,39.7205,39.7205,39.6786,39.6786,11200.0
2011-02-14 13:40:00,47.33,47.37,47.32,47.34,13800.0,39.6786,39.7122,39.6702,39.687,13800.0
2011-02-14 13:45:00,47.33,47.51,47.33,47.41,47800.0,39.6786,39.8295,39.6786,39.7457,47800.0
2011-02-14 13:50:00,47.42,47.42,47.4,47.4,10800.0,39.7541,39.7541,39.7373,39.7373,10800.0
2011-02-14 13:55:00,47.4,47.4,47.35,47.35,8200.0,39.7373,39.7373,39.6954,39.6954,8200.0
2011-02-14 14:00:00,47.35,47.38,47.33,47.38,23800.0,39.6954,39.7205,39.6786,39.7205,23800.0
2011-02-14 14:05:00,47.38,47.4,47.37,47.38,20400.0,39.7205,39.7373,39.7122,39.7205,20400.0
2011-02-14 14:10:00,47.38,47.39,47.34,47.38,32400.0,39.7205,39.7289,39.687,39.7205,32400.0
2011-02-14 14:15:00,47.37,47.42,47.37,47.42,14000.0,39.7122,39.7541,39.7122,39.7541,14000.0
2011-02-14 14:20:00,47.41,47.41,47.39,47.4,10200.0,39.7457,39.7457,39.7289,39.7373,10200.0
2011-02-14 14:25:00,47.39,47.4,47.35,47.36,9400.0,39.7289,39.7373,39.6954,39.7038,9400.0
2011-02-14 14:30:00,47.38,47.38,47.34,47.34,11800.0,39.7205,39.7205,39.687,39.687,11800.0
2011-02-14 14:35:00,47.34,47.38,47.34,47.34,17800.0,39.687,39.7205,39.687,39.687,17800.0
2011-02-14 14:40:00,47.34,47.38,47.34,47.37,17600.0,39.687,39.7205,39.687,39.7122,17600.0
2011-02-14 14:45:00,47.37,47.4,47.35,47.36,16800.0,39.7122,39.7373,39.6954,39.7038,16800.0
2011-02-14 14:50:00,47.36,47.38,47.35,47.36,16800.0,39.7038,39.7205,39.6954,39.7038,16800.0
2011-02-14 14:55:00,47.35,47.35,47.35,47.35,16600.0,39.6954,39.6954,39.6954,39.6954,16600.0
2011-02-14 15:00:00,47.35,47.38,47.34,47.35,47400.0,39.6954,39.7205,39.687,39.6954,47400.0
2011-02-14 15:05:00,47.35,47.37,47.35,47.37,25600.0,39.6954,39.7122,39.6954,39.7122,25600.0
2011-02-14 15:10:00,47.37,47.39,47.35,47.38,29400.0,39.7122,39.7289,39.6954,39.7205,29400.0
2011-02-14 15:15:00,47.38,47.41,47.37,47.38,14800.0,39.7205,39.7457,39.7122,39.7205,14800.0
2011-02-14 15:20:00,47.38,47.41,47.37,47.4,14600.0,39.7205,39.7457,39.7122,39.7373,14600.0
2011-02-14 15:25:00,47.4,47.41,47.35,47.35,14600.0,39.7373,39.7457,39.6954,39.6954,14600.0
2011-02-14 15:30:00,47.36,47.42,47.35,47.4,32400.0,39.7038,39.7541,39.6954,39.7373,32400.0
2011-02-14 15:35:00,47.4,47.4,47.35,47.36,27400.0,39.7373,39.7373,39.6954,39.7038,27400.0
2011-02-14 15:40:00,47.35,47.41,47.35,47.4,37400.0,39.6954,39.7457,39.6954,39.7373,37400.0
2011-02-14 15:45:00,47.4,47.48,47.39,47.44,67000.0,39.7373,39.8044,39.7289,39.7708,67000.0
2011-02-14 15:50:00,47.44,47.45,47.38,47.42,81000.0,39.7708,39.7792,39.7205,39.7541,81000.0
2011-02-14 15:55:00,47.42,47.45,47.35,47.39,123000.0,39.7541,39.7792,39.6954,39.7289,123000.0
2011-02-15 09:30:00,47.18,47.33,47.13,47.33,93400.0,39.5529,39.6786,39.511,39.6786,93400.0
2011-02-15 09:35:00,47.33,47.36,47.15,47.28,20400.0,39.6786,39.7038,39.5277,39.6367,20400.0
2011-02-15 09:40:00,47.29,47.38,47.21,47.33,15200.0,39.6451,39.7205,39.578,39.6786,15200.0
2011-02-15 09:45:00,47.38,47.46,47.32,47.33,8800.0,39.7205,39.7876,39.6702,39.6786,8800.0
2011-02-15 09:50:00,47.29,47.38,47.19,47.21,16400.0,39.6451,39.7205,39.5613,39.578,16400.0
2011-02-15 09:55:00,47.2,47.34,47.19,47.29,16400.0,39.5696,39.687,39.5613,39.6451,16400.0
2011-02-15 10:00:00,47.28,47.38,47.28,47.34,43600.0,39.6367,39.7205,39.6367,39.687,43600.0
2011-02-15 10:05:00,47.34,47.4,47.31,47.35,60200.0,39.687,39.7373,39.6619,39.6954,60200.0
2011-02-15 10:10:00,47.34,47.35,47.19,47.25,16400.0,39.687,39.6954,39.5613,39.6116,16400.0
2011-02-15 10:15:00,47.28,47.3,47.23,47.25,27800.0,39.6367,39.6535,39.5948,39.6116,27800.0
2011-02-15 10:20:00,47.25,47.29,47.1,47.16,35400.0,39.6116,39.6451,39.4858,39.5361,35400.0
2011-02-15 10:25:00,47.13,47.18,47.06,47.15,52800.0,39.511,39.5529,39.4523,39.5277,52800.0
2011-02-15 10:30:00,47.15,47.24,47.15,47.24,16000.0,39.5277,39.6032,39.5277,39.6032,16000.0
2011-02-15 10:35:00,47.24,47.25,47.16,47.17,8800.0,39.6032,39.6116,39.5361,39.5445,8800.0
2011-02-15 10:40:00,47.17,47.18,47.04,47.08,39000.0,39.5445,39.5529,39.4355,39.469,39000.0
2011-02-15 10:45:00,47.09,47.2,47.08,47.19,11000.0,39.4774,39.5696,39.469,39.5613,11000.0
2011-02-15 10:50:00,47.19,47.19,47.13,47.13,4600.0,39.5613,39.5613,39.511,39.511,4600.0
2011-02-15 10:55:00,47.14,47.17,47.1,47.12,2800.0,39.5193,39.5445,39.4858,39.5026,2800.0
2011-02-15 11:00:00,47.2,47.2,47.13,47.15,4800.0,39.5696,39.5696,39.511,39.5277,4800.0
2011-02-15 11:05:00,47.15,47.19,47.13,47.13,3800.0,39.5277,39.5613,39.511,39.511,3800.0
2011-02-15 11:10:00,47.13,47.17,47.1,47.13,8800.0,39.511,39.5445,39.4858,39.511,8800.0
2011-02-15 11:15:00,47.13,47.14,47.13,47.13,1200.0,39.511,39.5193,39.511,39.511,1200.0
2011-02-15 11:20:00,47.14,47.14,47.12,47.13,10200.0,39.5193,39.5193,39.5026,39.511,10200.0
2011-02-15 11:25:00,47.13,47.15,47.13,47.15,3600.0,39.511,39.5277,39.511,39.5277,3600.0
2011-02-15 11:30:00,47.15,47.16,47.12,47.13,2800.0,39.5277,39.5361,39.5026,39.511,2800.0
2011-02-15 11:35:00,47.12,47.13,47.1,47.13,3600.0,39.5026,39.511,39.4858,39.511,3600.0
2011-02-15 11:40:00,47.13,47.13,47.02,47.02,11400.0,39.511,39.511,39.4187,39.4187,11400.0
2011-02-15 11:45:00,47.02,47.02,46.96,47.01,32000.0,39.4187,39.4187,39.3684,39.4104,32000.0
2011-02-15 11:50:00,46.98,47.03,46.98,47.0,13800.0,39.3852,39.4271,39.3852,39.402,13800.0
2011-02-15 11:55:00,46.99,47.01,46.94,46.94,7600.0,39.3936,39.4104,39.3517,39.3517,7600.0
2011-02-15 12:00:00,46.95,46.95,46.9,46.93,12400.0,39.3601,39.3601,39.3181,39.3433,12400.0
2011-02-15 12:05:00,46.92,46.92,46.91,46.92,2200.0,39.3349,39.3349,39.3265,39.3349,2200.0
2011-02-15 12:10:00,46.92,46.93,46.88,46.91,8600.0,39.3349,39.3433,39.3014,39.3265,8600.0
2011-02-15 12:15:00,46.93,46.93,46.88,46.91,4600.0,39.3433,39.3433,39.3014,39.3265,4600.0
2011-02-15 12:20:00,46.93,46.99,46.93,46.99,5400.0,39.3433,39.3936,39.3433,39.3936,5400.0
2011-02-15 12:25:00,46.99,47.03,46.99,46.99,14200.0,39.3936,39.4271,39.3936,39.3936,14200.0
2011-02-15 12:30:00,47.01,47.02,46.96,46.96,4400.0,39.4104,39.4187,39.3684,39.3684,4400.0
2011-02-15 12:35:00,46.96,47.02,46.96,47.02,8600.0,39.3684,39.4187,39.3684,39.4187,8600.0
2011-02-15 12:40:00,47.02,47.02,46.99,46.99,6200.0,39.4187,39.4187,39.3936,39.3936,6200.0
2011-02-15 12:45:00,46.98,46.99,46.98,46.99,1800.0,39.3852,39.3936,39.3852,39.3936,1800.0
2011-02-15 12:50:00,46.99,46.99,46.99,46.99,4000.0,39.3936,39.3936,39.3936,39.3936,4000.0
2011-02-15 12:55:00,46.99,46.99,46.96,46.96,10200.0,39.3936,39.3936,39.3684,39.3684,10200.0
2011-02-15 13:00:00,46.96,47.02,46.96,46.98,6200.0,39.3684,39.4187,39.3684,39.3852,6200.0
2011-02-15 13:05:00,46.98,46.99,46.98,46.99,2600.0,39.3852,39.3936,39.3852,39.3936,2600.0
2011-02-15 13:10:00,47.01,47.04,46.99,47.01,10600.0,39.4104,39.4355,39.3936,39.4104,10600.0
2011-02-15 13:15:00,47.01,47.02,46.95,46.95,5000.0,39.4104,39.4187,39.3601,39.3601,5000.0
2011-02-15 13:20:00,46.96,47.0,46.96,46.99,4200.0,39.3684,39.402,39.3684,39.3936,4200.0
2011-02-15 13:25:00,46.99,47.02,46.99,47.02,7800.0,39.3936,39.4187,39.3936,39.4187,7800.0
2011-02-15 13:30:00,47.0,47.0,46.98,46.99,6200.0,39.402,39.402,39.3852,39.3936,6200.0
2011-02-15 13:35:00,46.99,47.04,46.98,46.98,12000.0,39.3936,39.4355,39.3852,39.3852,12000.0
2011-02-15 13:40:00,46.98,47.02,46.97,46.97,4600.0,39.3852,39.4187,39.3768,39.3768,4600.0
2011-02-15 13:45:00,46.97,47.01,46.97,47.0,6000.0,39.3768,39.4104,39.3768,39.402,6000.0
2011-02-15 13:50:00,47.0,47.01,46.98,46.98,26200.0,39.402,39.4104,39.3852,39.3852,26200.0
2011-02-15 13:55:00,46.98,46.98,46.94,46.96,7600.0,39.3852,39.3852,39.3517,39.3684,7600.0
2011-02-15 14:00:00,46.96,46.97,46.9,46.9,10200.0,39.3684,39.3768,39.3181,39.3181,10200.0
2011-02-15 14:05:00,46.89,46.91,46.87,46.87,10200.0,39.3098,39.3265,39.293,39.293,10200.0
2011-02-15 14:10:00,46.88,46.88,46.84,46.84,7200.0,39.3014,39.3014,39.2678,39.2678,7200.0
2011-02-15 14:15:00,46.81,46.87,46.81,46.87,7600.0,39.2427,39.293,39.2427,39.293,7600.0
2011-02-15 14:20:00,46.86,46.86,46.8,46.81,5800.0,39.2846,39.2846,39.2343,39.2427,5800.0
2011-02-15 14:25:00,46.8,46.8,46.74,46.79,7600.0,39.2343,39.2343,39.184,39.2259,7600.0
2011-02-15 14:30:00,46.77,46.83,46.77,46.81,8600.0,39.2092,39.2595,39.2092,39.2427,8600.0
2011-02-15 14:35:00,46.82,46.88,46.81,46.88,20600.0,39.2511,39.3014,39.2427,39.3014,20600.0
2011-02-15 14:40:00,46.88,46.94,46.88,46.92,15000.0,39.3014,39.3517,39.3014,39.3349,15000.0
2011-02-15 14:45:00,46.93,46.96,46.93,46.95,5200.0,39.3433,39.3684,39.3433,39.3601,5200.0
2011-02-15 14:50:00,46.95,47.01,46.95,46.97,10400.0,39.3601,39.4104,39.3601,39.3768,10400.0
2011-02-15 14:55:00,46.98,47.01,46.97,46.98,30400.0,39.3852,39.4104,39.3768,39.3852,30400.0
2011-02-15 15:00:00,46.99,47.06,46.99,47.06,55800.0,39.3936,39.4523,39.3936,39.4523,55800.0
2011-02-15 15:05:00,47.06,47.08,47.04,47.07,15600.0,39.4523,39.469,39.4355,39.4607,15600.0
2011-02-15 15:10:00,47.07,47.08,47.06,47.06,15200.0,39.4607,39.469,39.4523,39.4523,15200.0
2011-02-15 15:15:00,47.06,47.07,47.05,47.06,24600.0,39.4523,39.4607,39.4439,39.4523,24600.0
2011-02-15 15:20:00,47.06,47.06,47.0,47.01,21200.0,39.4523,39.4523,39.402,39.4104,21200.0
2011-02-15 15:25:00,47.0,47.05,47.0,47.01,18400.0,39.402,39.4439,39.402,39.4104,18400.0
2011-02-15 15:30:00,47.02,47.1,47.0,47.01,35200.0,39.4187,39.4858,39.402,39.4104,35200.0
2011-02-15 15:35:00,47.01,47.02,46.95,46.97,34600.0,39.4104,39.4187,39.3601,39.3768,34600.0
2011-02-15 15:40:00,46.96,46.97,46.88,46.92,53200.0,39.3684,39.3768,39.3014,39.3349,53200.0
2011-02-15 15:45:00,46.92,46.93,46.86,46.87,75400.0,39.3349,39.3433,39.2846,39.293,75400.0
2011-02-15 15:50:00,46.88,46.91,46.85,46.86,61800.0,39.3014,39.3265,39.2762,39.2846,61800.0
2011-02-15 15:55:00,46.86,46.9,46.84,46.88,95000.0,39.2846,39.3181,39.2678,39.3014,95000.0
2011-02-16 09:30:00,47.18,47.28,47.06,47.28,155000.0,39.5529,39.6367,39.4523,39.6367,155000.0
2011-02-16 09:35:00,47.31,47.49,47.31,47.45,21800.0,39.6619,39.8128,39.6619,39.7792,21800.0
2011-02-16 09:40:00,47.49,47.56,47.45,47.49,46000.0,39.8128,39.8714,39.7792,39.8128,46000.0
2011-02-16 09:45:00,47.49,47.52,47.24,47.52,23600.0,39.8128,39.8379,39.6032,39.8379,23600.0
2011-02-16 09:50:00,47.52,47.54,47.36,47.36,12000.0,39.8379,39.8547,39.7038,39.7038,12000.0
2011-02-16 09:55:00,47.34,47.49,47.33,47.37,18200.0,39.687,39.8128,39.6786,39.7122,18200.0
2011-02-16 10:00:00,47.37,47.41,47.19,47.24,26000.0,39.7122,39.7457,39.5613,39.6032,26000.0
2011-02-16 10:05:00,47.23,47.24,47.1,47.19,17600.0,39.5948,39.6032,39.4858,39.5613,17600.0
2011-02-16 10:10:00,47.19,47.23,47.1,47.13,33000.0,39.5613,39.5948,39.4858,39.511,33000.0
2011-02-16 10:15:00,47.12,47.15,47.04,47.07,21800.0,39.5026,39.5277,39.4355,39.4607,21800.0
2011-02-16 10:20:00,47.07,47.09,47.02,47.02,19200.0,39.4607,39.4774,39.4187,39.4187,19200.0
2011-02-16 10:25:00,47.02,47.09,47.02,47.09,3600.0,39.4187,39.4774,39.4187,39.4774,3600.0
2011-02-16 10:30:00,47.08,47.18,47.06,47.18,7400.0,39.469,39.5529,39.4523,39.5529,7400.0
2011-02-16 10:35:00,47.18,47.23,47.16,47.16,8000.0,39.5529,39.5948,39.5361,39.5361,8000.0
2011-02-16 10:40:00,47.15,47.15,47.07,47.07,7200.0,39.5277,39.5277,39.4607,39.4607,7200.0
2011-02-16 10:45:00,47.06,47.12,47.05,47.12,2400.0,39.4523,39.5026,39.4439,39.5026,2400.0
2011-02-16 10:50:00,47.1,47.15,47.08,47.09,9600.0,39.4858,39.5277,39.469,39.4774,9600.0
2011-02-16 10:55:00,47.09,47.16,47.08,47.16,6400.0,39.4774,39.5361,39.469,39.5361,6400.0
2011-02-16 11:00:00,47.13,47.13,47.05,47.05,2800.0,39.511,39.511,39.4439,39.4439,2800.0
2011-02-16 11:05:00,47.07,47.2,47.07,47.1,10800.0,39.4607,39.5696,39.4607,39.4858,10800.0
2011-02-16 11:10:00,47.14,47.17,47.13,47.16,2800.0,39.5193,39.5445,39.511,39.5361,2800.0
2011-02-16 11:15:00,47.18,47.23,47.18,47.19,10000.0,39.5529,39.5948,39.5529,39.5613,10000.0
2011-02-16 11:20:00,47.21,47.22,47.16,47.21,11200.0,39.578,39.5864,39.5361,39.578,11200.0
2011-02-16 11:25:00,47.23,47.23,47.16,47.2,17200.0,39.5948,39.5948,39.5361,39.5696,17200.0
2011-02-16 11:30:00,47.2,47.23,47.13,47.13,11400.0,39.5696,39.5948,39.511,39.511,11400.0
2011-02-16 11:35:00,47.13,47.13,47.05,47.07,4000.0,39.511,39.511,39.4439,39.4607,4000.0
2011-02-16 11:40:00,47.07,47.11,47.06,47.1,6800.0,39.4607,39.4942,39.4523,39.4858,6800.0
2011-02-16 11:45:00,47.1,47.29,47.1,47.23,32200.0,39.4858,39.6451,39.4858,39.5948,32200.0
2011-02-16 11:50:00,47.23,47.29,47.23,47.27,7200.0,39.5948,39.6451,39.5948,39.6283,7200.0
2011-02-16 11:55:00,47.26,47.26,47.2,47.26,5600.0,39.6199,39.6199,39.5696,39.6199,5600.0
2011-02-16 12:00:00,47.26,47.26,47.17,47.18,12400.0,39.6199,39.6199,39.5445,39.5529,12400.0
2011-02-16 12:05:00,47.18,47.22,47.09,47.15,12000.0,39.5529,39.5864,39.4774,39.5277,12000.0
2011-02-16 12:10:00,47.13,47.15,47.1,47.11,9600.0,39.511,39.5277,39.4858,39.4942,9600.0
2011-02-16 12:15:00,47.11,47.16,47.07,47.1,15600.0,39.4942,39.5361,39.4607,39.4858,15600.0
2011-02-16 12:20:00,47.11,47.14,47.06,47.12,5000.0,39.4942,39.5193,39.4523,39.5026,5000.0
2011-02-16 12:25:00,47.14,47.23,47.12,47.23,13600.0,39.5193,39.5948,39.5026,39.5948,13600.0
2011-02-16 12:30:00,47.22,47.22,47.16,47.16,7200.0,39.5864,39.5864,39.5361,39.5361,7200.0
2011-02-16 12:35:00,47.15,47.15,47.13,47.13,1400.0,39.5277,39.5277,39.511,39.511,1400.0
2011-02-16 12:40:00,47.13,47.13,47.09,47.1,4200.0,39.511,39.511,39.4774,39.4858,4200.0
2011-02-16 12:45:00,47.11,47.15,47.11,47.15,4200.0,39.4942,39.5277,39.4942,39.5277,4200.0
2011-02-16 12:50:00,47.14,47.18,47.12,47.18,8800.0,39.5193,39.5529,39.5026,39.5529,8800.0
2011-02-16 12:55:00,47.19,47.23,47.19,47.23,3200.0,39.5613,39.5948,39.5613,39.5948,3200.0
2011-02-16 13:00:00,47.24,47.24,47.12,47.17,9200.0,39.6032,39.6032,39.5026,39.5445,9200.0
2011-02-16 13:05:00,47.18,47.25,47.17,47.25,7400.0,39.5529,39.6116,39.5445,39.6116,7400.0
2011-02-16 13:10:00,47.24,47.27,47.18,47.27,12400.0,39.6032,39.6283,39.5529,39.6283,12400.0
2011-02-16 13:15:00,47.27,47.28,47.22,47.23,13600.0,39.6283,39.6367,39.5864,39.5948,13600.0
2011-02-16 13:20:00,47.23,47.26,47.2,47.21,6800.0,39.5948,39.6199,39.5696,39.578,6800.0
2011-02-16 13:25:00,47.21,47.24,47.19,47.23,13600.0,39.578,39.6032,39.5613,39.5948,13600.0
2011-02-16 13:30:00,47.23,47.23,47.19,47.19,4000.0,39.5948,39.5948,39.5613,39.5613,4000.0
2011-02-16 13:35:00,47.19,47.26,47.19,47.26,7800.0,39.5613,39.6199,39.5613,39.6199,7800.0
2011-02-16 13:40:00,47.29,47.33,47.29,47.32,3200.0,39.6451,39.6786,39.6451,39.6702,3200.0
2011-02-16 13:45:00,47.3,47.31,47.21,47.23,7200.0,39.6535,39.6619,39.578,39.5948,7200.0
2011-02-16 13:50:00,47.22,47.24,47.19,47.2,4400.0,39.5864,39.6032,39.5613,39.5696,4400.0
2011-02-16 13:55:00,47.2,47.23,47.15,47.21,10400.0,39.5696,39.5948,39.5277,39.578,10400.0
2011-02-16 14:00:00,47.2,47.22,47.15,47.19,21000.0,39.5696,39.5864,39.5277,39.5613,21000.0
2011-02-16 14:05:00,47.19,47.21,47.11,47.11,8800.0,39.5613,39.578,39.4942,39.4942,8800.0
2011-02-16 14:10:00,47.12,47.13,47.02,47.06,17800.0,39.5026,39.511,39.4187,39.4523,17800.0
2011-02-16 14:15:00,47.07,47.08,47.02,47.02,5800.0,39.4607,39.469,39.4187,39.4187,5800.0
2011-02-16 14:20:00,47.02,47.07,47.02,47.05,7800.0,39.4187,39.4607,39.4187,39.4439,7800.0
2011-02-16 14:25:00,47.05,47.07,47.02,47.05,9000.0,39.4439,39.4607,39.4187,39.4439,9000.0
2011-02-16 14:30:00,47.05,47.1,47.05,47.07,17600.0,39.4439,39.4858,39.4439,39.4607,17600.0
2011-02-16 14:35:00,47.09,47.17,47.09,47.17,24800.0,39.4774,39.5445,39.4774,39.5445,24800.0
2011-02-16 14:40:00,47.17,47.17,47.13,47.16,12600.0,39.5445,39.5445,39.511,39.5361,12600.0
2011-02-16 14:45:00,47.17,47.2,47.15,47.17,15800.0,39.5445,39.5696,39.5277,39.5445,15800.0
2011-02-16 14:50:00,47.16,47.16,47.13,47.13,9400.0,39.5361,39.5361,39.511,39.511,9400.0
2011-02-16 14:55:00,47.14,47.14,47.07,47.09,40600.0,39.5193,39.5193,39.4607,39.4774,40600.0
2011-02-16 15:00:00,47.09,47.12,47.07,47.09,22000.0,39.4774,39.5026,39.4607,39.4774,22000.0
2011-02-16 15:05:00,47.09,47.12,47.07,47.1,43400.0,39.4774,39.5026,39.4607,39.4858,43400.0
2011-02-16 15:10:00,47.1,47.13,47.09,47.12,57600.0,39.4858,39.511,39.4774,39.5026,57600.0
2011-02-16 15:15:00,47.13,47.15,47.09,47.09,30200.0,39.511,39.5277,39.4774,39.4774,30200.0
2011-02-16 15:20:00,47.09,47.12,47.08,47.11,31400.0,39.4774,39.5026,39.469,39.4942,31400.0
2011-02-16 15:25:00,47.12,47.15,47.1,47.13,24400.0,39.5026,39.5277,39.4858,39.511,24400.0
2011-02-16 15:30:00,47.13,47.15,47.1,47.12,75000.0,39.511,39.5277,39.4858,39.5026,75000.0
2011-02-16 15:35:00,47.12,47.16,47.1,47.13,44600.0,39.5026,39.5361,39.4858,39.511,44600.0
2011-02-16 15:40:00,47.13,47.18,47.11,47.16,69000.0,39.511,39.5529,39.4942,39.5361,69000.0
2011-02-16 15:45:00,47.17,47.19,47.13,47.15,69000.0,39.5445,39.5613,39.511,39.5277,69000.0
2011-02-16 15:50:00,47.15,47.17,47.11,47.11,90000.0,39.5277,39.5445,39.4942,39.4942,90000.0
2011-02-16 15:55:00,47.12,47.15,47.09,47.11,51000.0,39.5026,39.5277,39.4774,39.4942,51000.0
2011-02-17 09:30:00,46.91,47.17,46.91,47.0,37200.0,39.3265,39.5445,39.3265,39.402,37200.0
2011-02-17 09:35:00,47.0,47.12,46.99,47.06,24200.0,39.402,39.5026,39.3936,39.4523,24200.0
2011-02-17 09:40:00,47.06,47.06,46.91,46.91,15200.0,39.4523,39.4523,39.3265,39.3265,15200.0
2011-02-17 09:45:00,46.94,46.99,46.91,46.91,25400.0,39.3517,39.3936,39.3265,39.3265,25400.0
2011-02-17 09:50:00,46.9,46.95,46.86,46.86,15800.0,39.3181,39.3601,39.2846,39.2846,15800.0
2011-02-17 09:55:00,46.84,46.88,46.8,46.84,28200.0,39.2678,39.3014,39.2343,39.2678,28200.0
2011-02-17 10:00:00,46.85,46.89,46.81,46.83,29400.0,39.2762,39.3098,39.2427,39.2595,29400.0
2011-02-17 10:05:00,46.83,46.83,46.68,46.69,48400.0,39.2595,39.2595,39.1337,39.1421,48400.0
2011-02-17 10:10:00,46.7,46.72,46.61,46.72,19400.0,39.1505,39.1672,39.075,39.1672,19400.0
2011-02-17 10:15:00,46.7,46.75,46.65,46.74,18000.0,39.1505,39.1924,39.1086,39.184,18000.0
2011-02-17 10:20:00,46.72,46.75,46.69,46.75,10000.0,39.1672,39.1924,39.1421,39.1924,10000.0
2011-02-17 10:25:00,46.75,46.75,46.72,46.75,14400.0,39.1924,39.1924,39.1672,39.1924,14400.0
2011-02-17 10:30:00,46.75,46.75,46.68,46.74,9200.0,39.1924,39.1924,39.1337,39.184,9200.0
2011-02-17 10:35:00,46.74,46.83,46.74,46.79,13800.0,39.184,39.2595,39.184,39.2259,13800.0
2011-02-17 10:40:00,46.82,46.85,46.76,46.81,10800.0,39.2511,39.2762,39.2008,39.2427,10800.0
2011-02-17 10:45:00,46.81,46.81,46.74,46.79,13200.0,39.2427,39.2427,39.184,39.2259,13200.0
2011-02-17 10:50:00,46.78,46.84,46.77,46.84,10800.0,39.2175,39.2678,39.2092,39.2678,10800.0
2011-02-17 10:55:00,46.85,46.88,46.8,46.87,7400.0,39.2762,39.3014,39.2343,39.293,7400.0
2011-02-17 11:00:00,46.85,46.89,46.82,46.86,10000.0,39.2762,39.3098,39.2511,39.2846,10000.0
2011-02-17 11:05:00,46.86,46.88,46.84,46.85,11800.0,39.2846,39.3014,39.2678,39.2762,11800.0
2011-02-17 11:10:00,46.84,46.9,46.8,46.9,21200.0,39.2678,39.3181,39.2343,39.3181,21200.0
2011-02-17 11:15:00,46.9,46.95,46.87,46.9,20200.0,39.3181,39.3601,39.293,39.3181,20200.0
2011-02-17 11:20:00,46.92,46.93,46.85,46.93,20800.0,39.3349,39.3433,39.2762,39.3433,20800.0
2011-02-17 11:25:00,46.91,46.92,46.87,46.88,21600.0,39.3265,39.3349,39.293,39.3014,21600.0
2011-02-17 11:30:00,46.88,46.93,46.84,46.88,17600.0,39.3014,39.3433,39.2678,39.3014,17600.0
2011-02-17 11:35:00,46.87,46.89,46.86,46.87,16000.0,39.293,39.3098,39.2846,39.293,16000.0
2011-02-17 11:40:00,46.87,46.9,46.85,46.89,13800.0,39.293,39.3181,39.2762,39.3098,13800.0
2011-02-17 11:45:00,46.89,46.9,46.87,46.87,18000.0,39.3098,39.3181,39.293,39.293,18000.0
2011-02-17 11:50:00,46.87,46.88,46.85,46.88,19400.0,39.293,39.3014,39.2762,39.3014,19400.0
2011-02-17 11:55:00,46.88,46.91,46.88,46.88,10000.0,39.3014,39.3265,39.3014,39.3014,10000.0
2011-02-17 12:00:00,46.88,46.89,46.87,46.89,14600.0,39.3014,39.3098,39.293,39.3098,14600.0
2011-02-17 12:05:00,46.89,46.9,46.87,46.87,18200.0,39.3098,39.3181,39.293,39.293,18200.0
2011-02-17 12:10:00,46.87,46.88,46.86,46.88,9600.0,39.293,39.3014,39.2846,39.3014,9600.0
2011-02-17 12:15:00,46.88,46.89,46.88,46.88,5200.0,39.3014,39.3098,39.3014,39.3014,5200.0
2011-02-17 12:20:00,46.88,46.88,46.87,46.88,7600.0,39.3014,39.3014,39.293,39.3014,7600.0
2011-02-17 12:25:00,46.88,46.89,46.88,46.88,11400.0,39.3014,39.3098,39.3014,39.3014,11400.0
2011-02-17 12:30:00,46.88,46.91,46.88,46.88,22200.0,39.3014,39.3265,39.3014,39.3014,22200.0
2011-02-17 12:35:00,46.88,46.92,46.88,46.92,11200.0,39.3014,39.3349,39.3014,39.3349,11200.0
2011-02-17 12:40:00,46.92,46.92,46.91,46.91,14200.0,39.3349,39.3349,39.3265,39.3265,14200.0
2011-02-17 12:45:00,46.91,46.91,46.88,46.9,11600.0,39.3265,39.3265,39.3014,39.3181,11600.0
2011-02-17 12:50:00,46.9,46.91,46.89,46.9,8000.0,39.3181,39.3265,39.3098,39.3181,8000.0
2011-02-17 12:55:00,46.91,46.92,46.9,46.92,14400.0,39.3265,39.3349,39.3181,39.3349,14400.0
2011-02-17 13:00:00,46.93,46.93,46.91,46.92,7600.0,39.3433,39.3433,39.3265,39.3349,7600.0
2011-02-17 13:05:00,46.93,47.0,46.92,46.97,9600.0,39.3433,39.402,39.3349,39.3768,9600.0
2011-02-17 13:10:00,46.97,46.99,46.97,46.97,9400.0,39.3768,39.3936,39.3768,39.3768,9400.0
2011-02-17 13:15:00,46.98,47.01,46.98,46.99,11200.0,39.3852,39.4104,39.3852,39.3936,11200.0
2011-02-17 13:20:00,46.99,47.02,46.99,47.0,21400.0,39.3936,39.4187,39.3936,39.402,21400.0
2011-02-17 13:25:00,47.0,47.01,46.99,47.0,13200.0,39.402,39.4104,39.3936,39.402,13200.0
2011-02-17 13:30:00,47.01,47.02,47.0,47.0,10400.0,39.4104,39.4187,39.402,39.402,10400.0
2011-02-17 13:35:00,47.0,47.01,46.99,46.99,11400.0,39.402,39.4104,39.3936,39.3936,11400.0
2011-02-17 13:40:00,47.0,47.0,46.98,46.98,17000.0,39.402,39.402,39.3852,39.3852,17000.0
2011-02-17 13:45:00,46.97,46.98,46.94,46.95,29400.0,39.3768,39.3852,39.3517,39.3601,29400.0
2011-02-17 13:50:00,46.95,46.97,46.93,46.93,11400.0,39.3601,39.3768,39.3433,39.3433,11400.0
2011-02-17 13:55:00,46.93,46.94,46.92,46.92,12600.0,39.3433,39.3517,39.3349,39.3349,12600.0
2011-02-17 14:00:00,46.93,46.93,46.88,46.89,38200.0,39.3433,39.3433,39.3014,39.3098,38200.0
2011-02-17 14:05:00,46.91,46.91,46.86,46.86,36200.0,39.3265,39.3265,39.2846,39.2846,36200.0
2011-02-17 14:10:00,46.87,46.87,46.85,46.87,24200.0,39.293,39.293,39.2762,39.293,24200.0
2011-02-17 14:15:00,46.86,46.89,46.84,46.87,41400.0,39.2846,39.3098,39.2678,39.293,41400.0
2011-02-17 14:20:00,46.87,46.87,46.83,46.84,28000.0,39.293,39.293,39.2595,39.2678,28000.0
2011-02-17 14:25:00,46.83,46.84,46.78,46.83,29400.0,39.2595,39.2678,39.2175,39.2595,29400.0
2011-02-17 14:30:00,46.83,46.84,46.82,46.84,21600.0,39.2595,39.2678,39.2511,39.2678,21600.0
2011-02-17 14:35:00,46.84,46.84,46.81,46.82,21200.0,39.2678,39.2678,39.2427,39.2511,21200.0
2011-02-17 14:40:00,46.82,46.84,46.82,46.83,17200.0,39.2511,39.2678,39.2511,39.2595,17200.0
2011-02-17 14:45:00,46.84,46.87,46.84,46.86,20400.0,39.2678,39.293,39.2678,39.2846,20400.0
2011-02-17 14:50:00,46.87,46.88,46.86,46.86,19000.0,39.293,39.3014,39.2846,39.2846,19000.0
2011-02-17 14:55:00,46.87,46.88,46.86,46.87,31200.0,39.293,39.3014,39.2846,39.293,31200.0
2011-02-17 15:00:00,46.87,46.87,46.85,46.87,20000.0,39.293,39.293,39.2762,39.293,20000.0
2011-02-17 15:05:00,46.88,46.88,46.87,46.88,24800.0,39.3014,39.3014,39.293,39.3014,24800.0
2011-02-17 15:10:00,46.88,46.88,46.87,46.87,30000.0,39.3014,39.3014,39.293,39.293,30000.0
2011-02-17 15:15:00,46.87,46.9,46.86,46.89,26400.0,39.293,39.3181,39.2846,39.3098,26400.0
2011-02-17 15:20:00,46.9,46.93,46.89,46.93,31800.0,39.3181,39.3433,39.3098,39.3433,31800.0
2011-02-17 15:25:00,46.93,46.95,46.92,46.95,32400.0,39.3433,39.3601,39.3349,39.3601,32400.0
2011-02-17 15:30:00,46.95,46.95,46.91,46.93,40000.0,39.3601,39.3601,39.3265,39.3433,40000.0
2011-02-17 15:35:00,46.93,46.97,46.93,46.97,61800.0,39.3433,39.3768,39.3433,39.3768,61800.0
2011-02-17 15:40:00,46.97,46.97,46.92,46.92,37000.0,39.3768,39.3768,39.3349,39.3349,37000.0
2011-02-17 15:45:00,46.93,46.98,46.92,46.92,46400.0,39.3433,39.3852,39.3349,39.3349,46400.0
2011-02-17 15:50:00,46.92,46.93,46.88,46.92,45600.0,39.3349,39.3433,39.3014,39.3349,45600.0
2011-02-17 15:55:00,46.9,46.92,46.88,46.88,72600.0,39.3181,39.3349,39.3014,39.3014,72600.0
2011-02-18 09:30:00,46.77,46.88,46.68,46.76,253800.0,39.2092,39.3014,39.1337,39.2008,253800.0
2011-02-18 09:35:00,46.78,46.88,46.77,46.85,17400.0,39.2175,39.3014,39.2092,39.2762,17400.0
2011-02-18 09:40:00,46.85,46.88,46.8,46.88,13400.0,39.2762,39.3014,39.2343,39.3014,13400.0
2011-02-18 09:45:00,46.88,46.88,46.84,46.88,36000.0,39.3014,39.3014,39.2678,39.3014,36000.0
2011-02-18 09:50:00,46.88,46.88,46.83,46.87,22600.0,39.3014,39.3014,39.2595,39.293,22600.0
2011-02-18 09:55:00,46.85,46.88,46.81,46.81,22000.0,39.2762,39.3014,39.2427,39.2427,22000.0
2011-02-18 10:00:00,46.85,46.9,46.83,46.9,21800.0,39.2762,39.3181,39.2595,39.3181,21800.0
2011-02-18 10:05:00,46.89,47.01,46.89,47.01,10600.0,39.3098,39.4104,39.3098,39.4104,10600.0
2011-02-18 10:10:00,46.99,47.02,46.99,47.0,12200.0,39.3936,39.4187,39.3936,39.402,12200.0
2011-02-18 10:15:00,47.0,47.14,47.0,47.14,8000.0,39.402,39.5193,39.402,39.5193,8000.0
2011-02-18 10:20:00,47.14,47.2,47.13,47.18,14000.0,39.5193,39.5696,39.511,39.5529,14000.0
2011-02-18 10:25:00,47.18,47.29,47.17,47.28,8200.0,39.5529,39.6451,39.5445,39.6367,8200.0
2011-02-18 10:30:00,47.28,47.31,47.27,47.31,13800.0,39.6367,39.6619,39.6283,39.6619,13800.0
2011-02-18 10:35:00,47.3,47.31,47.27,47.29,10800.0,39.6535,39.6619,39.6283,39.6451,10800.0
2011-02-18 10:40:00,47.29,47.33,47.29,47.32,8000.0,39.6451,39.6786,39.6451,39.6702,8000.0
2011-02-18 10:45:00,47.31,47.39,47.31,47.32,13200.0,39.6619,39.7289,39.6619,39.6702,13200.0
2011-02-18 10:50:00,47.33,47.35,47.27,47.27,21800.0,39.6786,39.6954,39.6283,39.6283,21800.0
2011-02-18 10:55:00,47.28,47.31,47.2,47.21,5600.0,39.6367,39.6619,39.5696,39.578,5600.0
2011-02-18 11:00:00,47.2,47.26,47.19,47.24,5600.0,39.5696,39.6199,39.5613,39.6032,5600.0
2011-02-18 11:05:00,47.23,47.26,47.23,47.26,4600.0,39.5948,39.6199,39.5948,39.6199,4600.0
2011-02-18 11:10:00,47.27,47.32,47.26,47.31,5000.0,39.6283,39.6702,39.6199,39.6619,5000.0
2011-02-18 11:15:00,47.3,47.34,47.3,47.34,3200.0,39.6535,39.687,39.6535,39.687,3200.0
2011-02-18 11:20:00,47.34,47.4,47.34,47.38,11800.0,39.687,39.7373,39.687,39.7205,11800.0
2011-02-18 11:25:00,47.37,47.39,47.37,47.38,6400.0,39.7122,39.7289,39.7122,39.7205,6400.0
2011-02-18 11:30:00,47.4,47.6,47.39,47.59,76200.0,39.7373,39.905,39.7289,39.8966,76200.0
2011-02-18 11:35:00,47.6,47.63,47.55,47.55,18800.0,39.905,39.9301,39.8631,39.8631,18800.0
2011-02-18 11:40:00,47.55,47.56,47.49,47.55,17200.0,39.8631,39.8714,39.8128,39.8631,17200.0
2011-02-18 11:45:00,47.55,47.55,47.49,47.49,10200.0,39.8631,39.8631,39.8128,39.8128,10200.0
2011-02-18 11:50:00,47.49,47.53,47.49,47.52,36400.0,39.8128,39.8463,39.8128,39.8379,36400.0
2011-02-18 11:55:00,47.56,47.62,47.52,47.61,29000.0,39.8714,39.9217,39.8379,39.9134,29000.0
2011-02-18 12:00:00,47.58,47.6,47.51,47.52,16400.0,39.8882,39.905,39.8295,39.8379,16400.0
2011-02-18 12:05:00,47.51,47.56,47.49,47.56,17400.0,39.8295,39.8714,39.8128,39.8714,17400.0
2011-02-18 12:10:00,47.54,47.56,47.51,47.52,108600.0,39.8547,39.8714,39.8295,39.8379,108600.0
2011-02-18 12:15:00,47.52,47.56,47.49,47.56,7600.0,39.8379,39.8714,39.8128,39.8714,7600.0
2011-02-18 12:20:00,47.53,47.56,47.52,47.54,5600.0,39.8463,39.8714,39.8379,39.8547,5600.0
2011-02-18 12:25:00,47.53,47.54,47.49,47.53,8800.0,39.8463,39.8547,39.8128,39.8463,8800.0
2011-02-18 12:30:00,47.52,47.53,47.49,47.53,16600.0,39.8379,39.8463,39.8128,39.8463,16600.0
2011-02-18 12:35:00,47.53,47.53,47.5,47.51,8000.0,39.8463,39.8463,39.8211,39.8295,8000.0
2011-02-18 12:40:00,47.5,47.52,47.49,47.52,10200.0,39.8211,39.8379,39.8128,39.8379,10200.0
2011-02-18 12:45:00,47.52,47.52,47.49,47.52,8600.0,39.8379,39.8379,39.8128,39.8379,8600.0
2011-02-18 12:50:00,47.52,47.57,47.51,47.52,10000.0,39.8379,39.8798,39.8295,39.8379,10000.0
2011-02-18 12:55:00,47.52,47.53,47.5,47.52,6400.0,39.8379,39.8463,39.8211,39.8379,6400.0
2011-02-18 13:00:00,47.52,47.52,47.5,47.5,6800.0,39.8379,39.8379,39.8211,39.8211,6800.0
2011-02-18 13:05:00,47.5,47.52,47.5,47.51,8800.0,39.8211,39.8379,39.8211,39.8295,8800.0
2011-02-18 13:10:00,47.51,47.54,47.51,47.54,6600.0,39.8295,39.8547,39.8295,39.8547,6600.0
2011-02-18 13:15:00,47.54,47.54,47.49,47.51,10400.0,39.8547,39.8547,39.8128,39.8295,10400.0
2011-02-18 13:20:00,47.49,47.52,47.48,47.51,7200.0,39.8128,39.8379,39.8044,39.8295,7200.0
2011-02-18 13:25:00,47.51,47.53,47.51,47.52,9600.0,39.8295,39.8463,39.8295,39.8379,9600.0
2011-02-18 13:30:00,47.52,47.53,47.51,47.52,63400.0,39.8379,39.8463,39.8295,39.8379,63400.0
2011-02-18 13:35:00,47.52,47.58,47.51,47.52,31600.0,39.8379,39.8882,39.8295,39.8379,31600.0
2011-02-18 13:40:00,47.53,47.54,47.49,47.5,20000.0,39.8463,39.8547,39.8128,39.8211,20000.0
2011-02-18 13:45:00,47.5,47.51,47.47,47.48,11800.0,39.8211,39.8295,39.796,39.8044,11800.0
2011-02-18 13:50:00,47.49,47.51,47.48,47.5,10200.0,39.8128,39.8295,39.8044,39.8211,10200.0
2011-02-18 13:55:00,47.5,47.51,47.49,47.49,18200.0,39.8211,39.8295,39.8128,39.8128,18200.0
2011-02-18 14:00:00,47.49,47.5,47.48,47.49,15400.0,39.8128,39.8211,39.8044,39.8128,15400.0
2011-02-18 14:05:00,47.49,47.49,47.48,47.49,14200.0,39.8128,39.8128,39.8044,39.8128,14200.0
2011-02-18 14:10:00,47.48,47.49,47.48,47.49,10000.0,39.8044,39.8128,39.8044,39.8128,10000.0
2011-02-18 14:15:00,47.49,47.49,47.38,47.4,30200.0,39.8128,39.8128,39.7205,39.7373,30200.0
2011-02-18 14:20:00,47.4,47.41,47.33,47.33,22400.0,39.7373,39.7457,39.6786,39.6786,22400.0
2011-02-18 14:25:00,47.33,47.33,47.28,47.29,28000.0,39.6786,39.6786,39.6367,39.6451,28000.0
2011-02-18 14:30:00,47.28,47.34,47.26,47.33,129800.0,39.6367,39.687,39.6199,39.6786,129800.0
2011-02-18 14:35:00,47.33,47.38,47.32,47.33,24600.0,39.6786,39.7205,39.6702,39.6786,24600.0
2011-02-18 14:40:00,47.32,47.37,47.32,47.35,15800.0,39.6702,39.7122,39.6702,39.6954,15800.0
2011-02-18 14:45:00,47.35,47.38,47.34,47.36,23200.0,39.6954,39.7205,39.687,39.7038,23200.0
2011-02-18 14:50:00,47.38,47.38,47.34,47.35,23200.0,39.7205,39.7205,39.687,39.6954,23200.0
2011-02-18 14:55:00,47.35,47.36,47.32,47.34,17200.0,39.6954,39.7038,39.6702,39.687,17200.0
2011-02-18 15:00:00,47.35,47.35,47.3,47.3,31200.0,39.6954,39.6954,39.6535,39.6535,31200.0
2011-02-18 15:05:00,47.31,47.33,47.27,47.27,49600.0,39.6619,39.6786,39.6283,39.6283,49600.0
2011-02-18 15:10:00,47.27,47.27,47.24,47.24,31600.0,39.6283,39.6283,39.6032,39.6032,31600.0
2011-02-18 15:15:00,47.24,47.27,47.23,47.26,20000.0,39.6032,39.6283,39.5948,39.6199,20000.0
2011-02-18 15:20:00,47.26,47.27,47.24,47.24,30600.0,39.6199,39.6283,39.6032,39.6032,30600.0
2011-02-18 15:25:00,47.24,47.24,47.22,47.23,32800.0,39.6032,39.6032,39.5864,39.5948,32800.0
2011-02-18 15:30:00,47.23,47.24,47.2,47.21,38800.0,39.5948,39.6032,39.5696,39.578,38800.0
2011-02-18 15:35:00,47.21,47.23,47.18,47.18,20600.0,39.578,39.5948,39.5529,39.5529,20600.0
2011-02-18 15:40:00,47.19,47.23,47.19,47.22,28800.0,39.5613,39.5948,39.5613,39.5864,28800.0
2011-02-18 15:45:00,47.23,47.26,47.2,47.21,51000.0,39.5948,39.6199,39.5696,39.578,51000.0
2011-02-18 15:50:00,47.21,47.24,47.2,47.23,43800.0,39.578,39.6032,39.5696,39.5948,43800.0
2011-02-18 15:55:00,47.24,47.26,47.23,47.24,79600.0,39.6032,39.6199,39.5948,39.6032,79600.0
2011-02-22 09:30:00,46.77,46.77,46.33,46.34,64600.0,39.2092,39.2092,38.8403,38.8487,64600.0
2011-02-22 09:35:00,46.28,46.4,46.27,46.35,19600.0,38.7984,38.899,38.79,38.8571,19600.0
2011-02-22 09:40:00,46.35,46.49,46.35,46.49,16000.0,38.8571,38.9744,38.8571,38.9744,16000.0
2011-02-22 09:45:00,46.49,46.52,46.46,46.49,29800.0,38.9744,38.9996,38.9493,38.9744,29800.0
2011-02-22 09:50:00,46.49,46.55,46.47,46.55,17400.0,38.9744,39.0247,38.9577,39.0247,17400.0
2011-02-22 09:55:00,46.57,46.58,46.5,46.54,25200.0,39.0415,39.0499,38.9828,39.0163,25200.0
2011-02-22 10:00:00,46.54,46.58,46.52,46.56,27800.0,39.0163,39.0499,38.9996,39.0331,27800.0
2011-02-22 10:05:00,46.56,46.6,46.56,46.6,40800.0,39.0331,39.0666,39.0331,39.0666,40800.0
2011-02-22 10:10:00,46.6,46.63,46.58,46.59,26200.0,39.0666,39.0918,39.0499,39.0583,26200.0
2011-02-22 10:15:00,46.58,46.62,46.58,46.6,12800.0,39.0499,39.0834,39.0499,39.0666,12800.0
2011-02-22 10:20:00,46.6,46.6,46.58,46.58,27400.0,39.0666,39.0666,39.0499,39.0499,27400.0
2011-02-22 10:25:00,46.58,46.6,46.57,46.6,24000.0,39.0499,39.0666,39.0415,39.0666,24000.0
2011-02-22 10:30:00,46.6,46.6,46.58,46.58,19000.0,39.0666,39.0666,39.0499,39.0499,19000.0
2011-02-22 10:35:00,46.59,46.6,46.57,46.59,12600.0,39.0583,39.0666,39.0415,39.0583,12600.0
2011-02-22 10:40:00,46.59,46.6,46.55,46.6,27800.0,39.0583,39.0666,39.0247,39.0666,27800.0
2011-02-22 10:45:00,46.6,46.62,46.58,46.61,17400.0,39.0666,39.0834,39.0499,39.075,17400.0
2011-02-22 10:50:00,46.6,46.63,46.59,46.63,12600.0,39.0666,39.0918,39.0583,39.0918,12600.0
2011-02-22 10:55:00,46.63,46.63,46.59,46.6,25600.0,39.0918,39.0918,39.0583,39.0666,25600.0
2011-02-22 11:00:00,46.59,46.6,46.51,46.53,14600.0,39.0583,39.0666,38.9912,39.008,14600.0
2011-02-22 11:05:00,46.52,46.54,46.4,46.41,24600.0,38.9996,39.0163,38.899,38.9074,24600.0
2011-02-22 11:10:00,46.38,46.43,46.38,46.39,20800.0,38.8822,38.9241,38.8822,38.8906,20800.0
2011-02-22 11:15:00,46.39,46.39,46.21,46.21,31200.0,38.8906,38.8906,38.7397,38.7397,31200.0
2011-02-22 11:20:00,46.2,46.23,46.09,46.1,37800.0,38.7313,38.7564,38.6391,38.6475,37800.0
2011-02-22 11:25:00,46.1,46.13,46.1,46.12,14200.0,38.6475,38.6726,38.6475,38.6642,14200.0
2011-02-22 11:30:00,46.13,46.17,46.12,46.15,21800.0,38.6726,38.7061,38.6642,38.6894,21800.0
2011-02-22 11:35:00,46.13,46.17,46.11,46.17,25600.0,38.6726,38.7061,38.6558,38.7061,25600.0
2011-02-22 11:40:00,46.17,46.17,46.12,46.12,17400.0,38.7061,38.7061,38.6642,38.6642,17400.0
2011-02-22 11:45:00,46.12,46.12,46.05,46.05,14000.0,38.6642,38.6642,38.6055,38.6055,14000.0
2011-02-22 11:50:00,46.05,46.07,46.01,46.01,22400.0,38.6055,38.6223,38.572,38.572,22400.0
2011-02-22 11:55:00,46.02,46.03,46.01,46.02,72800.0,38.5804,38.5888,38.572,38.5804,72800.0
2011-02-22 12:00:00,46.02,46.03,45.97,46.02,39800.0,38.5804,38.5888,38.5385,38.5804,39800.0
2011-02-22 12:05:00,46.02,46.02,45.99,46.01,17200.0,38.5804,38.5804,38.5552,38.572,17200.0
2011-02-22 12:10:00,46.01,46.04,45.99,46.01,27600.0,38.572,38.5972,38.5552,38.572,27600.0
2011-02-22 12:15:00,45.99,46.04,45.99,46.02,21000.0,38.5552,38.5972,38.5552,38.5804,21000.0
2011-02-22 12:20:00,46.02,46.02,45.99,45.99,26800.0,38.5804,38.5804,38.5552,38.5552,26800.0
2011-02-22 12:25:00,45.99,46.01,45.98,46.0,29800.0,38.5552,38.572,38.5469,38.5636,29800.0
2011-02-22 12:30:00,46.01,46.02,45.99,46.02,35200.0,38.572,38.5804,38.5552,38.5804,35200.0
2011-02-22 12:35:00,46.03,46.05,46.01,46.02,21000.0,38.5888,38.6055,38.572,38.5804,21000.0
2011-02-22 12:40:00,46.01,46.01,45.91,45.92,16000.0,38.572,38.572,38.4882,38.4966,16000.0
2011-02-22 12:45:00,45.92,45.92,45.81,45.84,38800.0,38.4966,38.4966,38.4043,38.4295,38800.0
2011-02-22 12:50:00,45.84,45.84,45.8,45.82,17200.0,38.4295,38.4295,38.396,38.4127,17200.0
2011-02-22 12:55:00,45.82,45.83,45.79,45.82,6400.0,38.4127,38.4211,38.3876,38.4127,6400.0
2011-02-22 13:00:00,45.81,45.87,45.81,45.87,9600.0,38.4043,38.4546,38.4043,38.4546,9600.0
2011-02-22 13:05:00,45.88,45.91,45.85,45.87,23600.0,38.463,38.4882,38.4379,38.4546,23600.0
2011-02-22 13:10:00,45.87,45.87,45.77,45.78,22600.0,38.4546,38.4546,38.3708,38.3792,22600.0
2011-02-22 13:15:00,45.78,45.79,45.75,45.75,11000.0,38.3792,38.3876,38.354,38.354,11000.0
2011-02-22 13:20:00,45.75,45.76,45.69,45.71,41800.0,38.354,38.3624,38.3037,38.3205,41800.0
2011-02-22 13:25:00,45.72,45.8,45.7,45.74,26400.0,38.3289,38.396,38.3121,38.3457,26400.0
2011-02-22 13:30:00,45.75,45.77,45.74,45.75,19400.0,38.354,38.3708,38.3457,38.354,19400.0
2011-02-22 13:35:00,45.75,45.77,45.74,45.75,19000.0,38.354,38.3708,38.3457,38.354,19000.0
2011-02-22 13:40:00,45.76,45.77,45.72,45.72,33200.0,38.3624,38.3708,38.3289,38.3289,33200.0
2011-02-22 13:45:00,45.72,45.73,45.67,45.68,20400.0,38.3289,38.3373,38.287,38.2954,20400.0
2011-02-22 13:50:00,45.69,45.72,45.68,45.71,20200.0,38.3037,38.3289,38.2954,38.3205,20200.0
2011-02-22 13:55:00,45.7,45.71,45.65,45.67,17400.0,38.3121,38.3205,38.2702,38.287,17400.0
2011-02-22 14:00:00,45.68,45.7,45.68,45.69,19600.0,38.2954,38.3121,38.2954,38.3037,19600.0
2011-02-22 14:05:00,45.69,45.7,45.63,45.65,26400.0,38.3037,38.3121,38.2534,38.2702,26400.0
2011-02-22 14:10:00,45.65,45.69,45.64,45.67,33400.0,38.2702,38.3037,38.2618,38.287,33400.0
2011-02-22 14:15:00,45.68,45.72,45.67,45.69,50000.0,38.2954,38.3289,38.287,38.3037,50000.0
2011-02-22 14:20:00,45.7,45.71,45.62,45.71,58200.0,38.3121,38.3205,38.2451,38.3205,58200.0
2011-02-22 14:25:00,45.7,45.74,45.69,45.71,32800.0,38.3121,38.3457,38.3037,38.3205,32800.0
2011-02-22 14:30:00,45.71,45.74,45.71,45.74,32200.0,38.3205,38.3457,38.3205,38.3457,32200.0
2011-02-22 14:35:00,45.74,45.79,45.74,45.74,49000.0,38.3457,38.3876,38.3457,38.3457,49000.0
2011-02-22 14:40:00,45.74,45.74,45.65,45.68,39800.0,38.3457,38.3457,38.2702,38.2954,39800.0
2011-02-22 14:45:00,45.68,45.69,45.65,45.65,23400.0,38.2954,38.3037,38.2702,38.2702,23400.0
2011-02-22 14:50:00,45.65,45.68,45.63,45.63,43000.0,38.2702,38.2954,38.2534,38.2534,43000.0
2011-02-22 14:55:00,45.62,45.65,45.6,45.61,34800.0,38.2451,38.2702,38.2283,38.2367,34800.0
2011-02-22 15:00:00,45.62,45.63,45.61,45.61,19400.0,38.2451,38.2534,38.2367,38.2367,19400.0
2011-02-22 15:05:00,45.61,45.61,45.56,45.56,39600.0,38.2367,38.2367,38.1948,38.1948,39600.0
2011-02-22 15:10:00,45.56,45.6,45.55,45.58,47000.0,38.1948,38.2283,38.1864,38.2115,47000.0
2011-02-22 15:15:00,45.58,45.59,45.53,45.53,39400.0,38.2115,38.2199,38.1696,38.1696,39400.0
2011-02-22 15:20:00,45.53,45.55,45.45,45.47,127800.0,38.1696,38.1864,38.1025,38.1193,127800.0
2011-02-22 15:25:00,45.48,45.52,45.47,45.48,48000.0,38.1277,38.1612,38.1193,38.1277,48000.0
2011-02-22 15:30:00,45.48,45.53,45.48,45.49,70600.0,38.1277,38.1696,38.1277,38.1361,70600.0
2011-02-22 15:35:00,45.49,45.51,45.43,45.46,89000.0,38.1361,38.1528,38.0858,38.1109,89000.0
2011-02-22 15:40:00,45.45,45.48,45.43,45.43,57400.0,38.1025,38.1277,38.0858,38.0858,57400.0
2011-02-22 15:45:00,45.42,45.46,45.38,45.4,83800.0,38.0774,38.1109,38.0439,38.0606,83800.0
2011-02-22 15:50:00,45.4,45.46,45.39,45.44,103000.0,38.0606,38.1109,38.0522,38.0942,103000.0
2011-02-22 15:55:00,45.44,45.45,45.37,45.43,125600.0,38.0942,38.1025,38.0355,38.0858,125600.0
2011-02-23 09:30:00,45.58,46.07,45.58,46.04,71000.0,38.2115,38.6223,38.2115,38.5972,71000.0
2011-02-23 09:35:00,46.01,46.04,45.8,45.87,36800.0,38.572,38.5972,38.396,38.4546,36800.0
2011-02-23 09:40:00,45.83,45.91,45.66,45.84,33800.0,38.4211,38.4882,38.2786,38.4295,33800.0
2011-02-23 09:45:00,45.85,45.88,45.75,45.76,52200.0,38.4379,38.463,38.354,38.3624,52200.0
2011-02-23 09:50:00,45.75,45.75,45.63,45.69,32600.0,38.354,38.354,38.2534,38.3037,32600.0
2011-02-23 09:55:00,45.68,45.7,45.43,45.51,62200.0,38.2954,38.3121,38.0858,38.1528,62200.0
2011-02-23 10:00:00,45.51,45.59,45.51,45.51,44800.0,38.1528,38.2199,38.1528,38.1528,44800.0
2011-02-23 10:05:00,45.49,45.56,45.44,45.47,18000.0,38.1361,38.1948,38.0942,38.1193,18000.0
2011-02-23 10:10:00,45.49,45.62,45.47,45.59,30400.0,38.1361,38.2451,38.1193,38.2199,30400.0
2011-02-23 10:15:00,45.6,45.6,45.51,45.51,40400.0,38.2283,38.2283,38.1528,38.1528,40400.0
2011-02-23 10:20:00,45.51,45.63,45.49,45.51,27000.0,38.1528,38.2534,38.1361,38.1528,27000.0
2011-02-23 10:25:00,45.49,45.6,45.49,45.55,29200.0,38.1361,38.2283,38.1361,38.1864,29200.0
2011-02-23 10:30:00,45.55,45.58,45.49,45.5,39200.0,38.1864,38.2115,38.1361,38.1445,39200.0
2011-02-23 10:35:00,45.51,45.54,45.49,45.5,33200.0,38.1528,38.178,38.1361,38.1445,33200.0
2011-02-23 10:40:00,45.53,45.55,45.49,45.52,20200.0,38.1696,38.1864,38.1361,38.1612,20200.0
2011-02-23 10:45:00,45.52,45.57,45.52,45.55,19600.0,38.1612,38.2031,38.1612,38.1864,19600.0
2011-02-23 10:50:00,45.55,45.6,45.53,45.53,23000.0,38.1864,38.2283,38.1696,38.1696,23000.0
2011-02-23 10:55:00,45.54,45.56,45.5,45.54,14200.0,38.178,38.1948,38.1445,38.178,14200.0
2011-02-23 11:00:00,45.54,45.56,45.47,45.48,14000.0,38.178,38.1948,38.1193,38.1277,14000.0
2011-02-23 11:05:00,45.48,45.49,45.46,45.49,19600.0,38.1277,38.1361,38.1109,38.1361,19600.0
2011-02-23 11:10:00,45.51,45.53,45.42,45.43,25800.0,38.1528,38.1696,38.0774,38.0858,25800.0
2011-02-23 11:15:00,45.44,45.51,45.43,45.48,18800.0,38.0942,38.1528,38.0858,38.1277,18800.0
2011-02-23 11:20:00,45.47,45.49,45.42,45.46,11200.0,38.1193,38.1361,38.0774,38.1109,11200.0
2011-02-23 11:25:00,45.46,45.46,45.43,45.44,18200.0,38.1109,38.1109,38.0858,38.0942,18200.0
2011-02-23 11:30:00,45.43,45.43,45.32,45.37,19200.0,38.0858,38.0858,37.9936,38.0355,19200.0
2011-02-23 11:35:00,45.38,45.39,45.25,45.25,27000.0,38.0439,38.0522,37.9349,37.9349,27000.0
2011-02-23 11:40:00,45.23,45.23,45.12,45.19,19000.0,37.9181,37.9181,37.8259,37.8846,19000.0
2011-02-23 11:45:00,45.18,45.18,45.04,45.08,17200.0,37.8762,37.8762,37.7588,37.7924,17200.0
2011-02-23 11:50:00,45.1,45.12,45.09,45.1,14400.0,37.8091,37.8259,37.8007,37.8091,14400.0
2011-02-23 11:55:00,45.1,45.22,45.1,45.18,11000.0,37.8091,37.9097,37.8091,37.8762,11000.0
2011-02-23 12:00:00,45.19,45.2,45.11,45.13,23800.0,37.8846,37.893,37.8175,37.8343,23800.0
2011-02-23 12:05:00,45.11,45.13,45.0,45.01,18200.0,37.8175,37.8343,37.7253,37.7337,18200.0
2011-02-23 12:10:00,45.01,45.02,44.94,44.97,18200.0,37.7337,37.7421,37.675,37.7001,18200.0
2011-02-23 12:15:00,44.97,44.97,44.83,44.83,36400.0,37.7001,37.7001,37.5828,37.5828,36400.0
2011-02-23 12:20:00,44.83,44.92,44.83,44.92,21200.0,37.5828,37.6582,37.5828,37.6582,21200.0
2011-02-23 12:25:00,44.92,44.94,44.88,44.91,40600.0,37.6582,37.675,37.6247,37.6498,40600.0
2011-02-23 12:30:00,44.9,44.95,44.9,44.91,15200.0,37.6415,37.6834,37.6415,37.6498,15200.0
2011-02-23 12:35:00,44.91,44.94,44.91,44.92,17200.0,37.6498,37.675,37.6498,37.6582,17200.0
2011-02-23 12:40:00,44.92,44.99,44.92,44.94,26800.0,37.6582,37.7169,37.6582,37.675,26800.0
2011-02-23 12:45:00,44.94,44.94,44.91,44.92,15400.0,37.675,37.675,37.6498,37.6582,15400.0
2011-02-23 12:50:00,44.93,44.94,44.85,44.87,25600.0,37.6666,37.675,37.5995,37.6163,25600.0
2011-02-23 12:55:00,44.86,44.95,44.8,44.95,17400.0,37.6079,37.6834,37.5576,37.6834,17400.0
2011-02-23 13:00:00,44.93,44.99,44.93,44.99,10000.0,37.6666,37.7169,37.6666,37.7169,10000.0
2011-02-23 13:05:00,44.98,44.99,44.95,44.97,13000.0,37.7085,37.7169,37.6834,37.7001,13000.0
2011-02-23 13:10:00,44.97,44.99,44.97,44.98,31200.0,37.7001,37.7169,37.7001,37.7085,31200.0
2011-02-23 13:15:00,44.98,44.99,44.89,44.92,58600.0,37.7085,37.7169,37.6331,37.6582,58600.0
2011-02-23 13:20:00,44.92,45.01,44.91,44.99,74800.0,37.6582,37.7337,37.6498,37.7169,74800.0
2011-02-23 13:25:00,45.01,45.02,44.99,45.0,15600.0,37.7337,37.7421,37.7169,37.7253,15600.0
2011-02-23 13:30:00,45.01,45.02,44.99,44.99,26000.0,37.7337,37.7421,37.7169,37.7169,26000.0
2011-02-23 13:35:00,44.99,45.06,44.99,45.06,19400.0,37.7169,37.7756,37.7169,37.7756,19400.0
2011-02-23 13:40:00,45.06,45.09,45.02,45.06,21400.0,37.7756,37.8007,37.7421,37.7756,21400.0
2011-02-23 13:45:00,45.06,45.12,45.04,45.04,20400.0,37.7756,37.8259,37.7588,37.7588,20400.0
2011-02-23 13:50:00,45.04,45.1,45.04,45.1,7800.0,37.7588,37.8091,37.7588,37.8091,7800.0
2011-02-23 13:55:00,45.1,45.11,45.02,45.06,36200.0,37.8091,37.8175,37.7421,37.7756,36200.0
2011-02-23 14:00:00,45.06,45.07,44.96,45.0,82800.0,37.7756,37.784,37.6918,37.7253,82800.0
2011-02-23 14:05:00,45.01,45.04,44.99,45.04,16200.0,37.7337,37.7588,37.7169,37.7588,16200.0
2011-02-23 14:10:00,45.02,45.03,44.99,45.01,22800.0,37.7421,37.7504,37.7169,37.7337,22800.0
2011-02-23 14:15:00,45.02,45.03,45.01,45.03,11800.0,37.7421,37.7504,37.7337,37.7504,11800.0
2011-02-23 14:20:00,45.03,45.04,45.0,45.02,24000.0,37.7504,37.7588,37.7253,37.7421,24000.0
2011-02-23 14:25:00,45.02,45.06,45.01,45.06,38200.0,37.7421,37.7756,37.7337,37.7756,38200.0
2011-02-23 14:30:00,45.06,45.21,45.06,45.17,40200.0,37.7756,37.9013,37.7756,37.8678,40200.0
2011-02-23 14:35:00,45.17,45.17,45.08,45.09,22200.0,37.8678,37.8678,37.7924,37.8007,22200.0
2011-02-23 14:40:00,45.09,45.13,45.07,45.07,30000.0,37.8007,37.8343,37.784,37.784,30000.0
2011-02-23 14:45:00,45.09,45.1,45.05,45.06,28400.0,37.8007,37.8091,37.7672,37.7756,28400.0
2011-02-23 14:50:00,45.07,45.15,45.06,45.15,16000.0,37.784,37.851,37.7756,37.851,16000.0
2011-02-23 14:55:00,45.15,45.16,45.13,45.16,22600.0,37.851,37.8594,37.8343,37.8594,22600.0
2011-02-23 15:00:00,45.17,45.2,45.16,45.18,57800.0,37.8678,37.893,37.8594,37.8762,57800.0
2011-02-23 15:05:00,45.19,45.21,45.17,45.2,31600.0,37.8846,37.9013,37.8678,37.893,31600.0
2011-02-23 15:10:00,45.19,45.23,45.19,45.21,32200.0,37.8846,37.9181,37.8846,37.9013,32200.0
2011-02-23 15:15:00,45.21,45.23,45.17,45.22,39000.0,37.9013,37.9181,37.8678,37.9097,39000.0
2011-02-23 15:20:00,45.22,45.34,45.22,45.31,37000.0,37.9097,38.0103,37.9097,37.9852,37000.0
2011-02-23 15:25:00,45.31,45.34,45.24,45.25,34000.0,37.9852,38.0103,37.9265,37.9349,34000.0
2011-02-23 15:30:00,45.26,45.3,45.23,45.28,28000.0,37.9433,37.9768,37.9181,37.96,28000.0
2011-02-23 15:35:00,45.29,45.31,45.24,45.31,34400.0,37.9684,37.9852,37.9265,37.9852,34400.0
2011-02-23 15:40:00,45.31,45.36,45.31,45.35,53200.0,37.9852,38.0271,37.9852,38.0187,53200.0
2011-02-23 15:45:00,45.33,45.34,45.21,45.23,48800.0,38.0019,38.0103,37.9013,37.9181,48800.0
2011-02-23 15:50:00,45.23,45.27,45.2,45.24,61400.0,37.9181,37.9516,37.893,37.9265,61400.0
2011-02-23 15:55:00,45.24,45.28,45.17,45.2,116400.0,37.9265,37.96,37.8678,37.893,116400.0
2011-02-24 09:30:00,45.15,45.4,45.13,45.4,40200.0,37.851,38.0606,37.8343,38.0606,40200.0
2011-02-24 09:35:00,45.38,45.65,45.38,45.65,26400.0,38.0439,38.2702,38.0439,38.2702,26400.0
2011-02-24 09:40:00,45.64,45.94,45.64,45.81,34200.0,38.2618,38.5133,38.2618,38.4043,34200.0
2011-02-24 09:45:00,45.81,45.81,45.69,45.81,28800.0,38.4043,38.4043,38.3037,38.4043,28800.0
2011-02-24 09:50:00,45.81,45.81,45.73,45.77,23400.0,38.4043,38.4043,38.3373,38.3708,23400.0
2011-02-24 09:55:00,45.77,45.81,45.77,45.81,15600.0,38.3708,38.4043,38.3708,38.4043,15600.0
2011-02-24 10:00:00,45.81,45.88,45.7,45.71,25200.0,38.4043,38.463,38.3121,38.3205,25200.0
2011-02-24 10:05:00,45.71,45.91,45.71,45.91,14000.0,38.3205,38.4882,38.3205,38.4882,14000.0
2011-02-24 10:10:00,45.94,45.94,45.92,45.94,15000.0,38.5133,38.5133,38.4966,38.5133,15000.0
2011-02-24 10:15:00,45.94,46.02,45.92,46.0,11600.0,38.5133,38.5804,38.4966,38.5636,11600.0
2011-02-24 10:20:00,46.02,46.02,45.99,46.0,8000.0,38.5804,38.5804,38.5552,38.5636,8000.0
2011-02-24 10:25:00,45.99,46.02,45.97,45.98,32400.0,38.5552,38.5804,38.5385,38.5469,32400.0
2011-02-24 10:30:00,45.97,46.01,45.92,45.98,15400.0,38.5385,38.572,38.4966,38.5469,15400.0
2011-02-24 10:35:00,45.98,45.98,45.94,45.94,20000.0,38.5469,38.5469,38.5133,38.5133,20000.0
2011-02-24 10:40:00,45.93,45.95,45.91,45.93,11400.0,38.5049,38.5217,38.4882,38.5049,11400.0
2011-02-24 10:45:00,45.93,45.94,45.9,45.92,28400.0,38.5049,38.5133,38.4798,38.4966,28400.0
2011-02-24 10:50:00,45.92,45.95,45.9,45.91,19000.0,38.4966,38.5217,38.4798,38.4882,19000.0
2011-02-24 10:55:00,45.91,45.96,45.9,45.94,14600.0,38.4882,38.5301,38.4798,38.5133,14600.0
2011-02-24 11:00:00,45.93,46.0,45.9,45.93,21000.0,38.5049,38.5636,38.4798,38.5049,21000.0
2011-02-24 11:05:00,45.91,45.96,45.89,45.93,17800.0,38.4882,38.5301,38.4714,38.5049,17800.0
2011-02-24 11:10:00,45.93,45.95,45.85,45.88,46400.0,38.5049,38.5217,38.4379,38.463,46400.0
2011-02-24 11:15:00,45.85,45.85,45.75,45.79,29600.0,38.4379,38.4379,38.354,38.3876,29600.0
2011-02-24 11:20:00,45.77,45.82,45.77,45.82,9200.0,38.3708,38.4127,38.3708,38.4127,9200.0
2011-02-24 11:25:00,45.79,45.87,45.79,45.8,74400.0,38.3876,38.4546,38.3876,38.396,74400.0
2011-02-24 11:30:00,45.8,45.83,45.79,45.8,8800.0,38.396,38.4211,38.3876,38.396,8800.0
2011-02-24 11:35:00,45.81,45.84,45.78,45.84,4400.0,38.4043,38.4295,38.3792,38.4295,4400.0
2011-02-24 11:40:00,45.81,45.85,45.81,45.82,12200.0,38.4043,38.4379,38.4043,38.4127,12200.0
2011-02-24 11:45:00,45.81,45.83,45.7,45.74,15800.0,38.4043,38.4211,38.3121,38.3457,15800.0
2011-02-24 11:50:00,45.75,45.83,45.74,45.8,12200.0,38.354,38.4211,38.3457,38.396,12200.0
2011-02-24 11:55:00,45.81,45.85,45.77,45.84,7800.0,38.4043,38.4379,38.3708,38.4295,7800.0
2011-02-24 12:00:00,45.85,45.85,45.77,45.82,21200.0,38.4379,38.4379,38.3708,38.4127,21200.0
2011-02-24 12:05:00,45.81,45.82,45.71,45.74,19200.0,38.4043,38.4127,38.3205,38.3457,19200.0
2011-02-24 12:10:00,45.73,45.79,45.73,45.79,12200.0,38.3373,38.3876,38.3373,38.3876,12200.0
2011-02-24 12:15:00,45.78,45.85,45.78,45.84,9000.0,38.3792,38.4379,38.3792,38.4295,9000.0
2011-02-24 12:20:00,45.83,45.88,45.83,45.87,7800.0,38.4211,38.463,38.4211,38.4546,7800.0
2011-02-24 12:25:00,45.87,45.88,45.76,45.77,19600.0,38.4546,38.463,38.3624,38.3708,19600.0
2011-02-24 12:30:00,45.77,45.81,45.7,45.81,16600.0,38.3708,38.4043,38.3121,38.4043,16600.0
2011-02-24 12:35:00,45.82,45.9,45.77,45.89,19200.0,38.4127,38.4798,38.3708,38.4714,19200.0
2011-02-24 12:40:00,45.9,45.92,45.88,45.9,18800.0,38.4798,38.4966,38.463,38.4798,18800.0
2011-02-24 12:45:00,45.9,45.9,45.78,45.8,20800.0,38.4798,38.4798,38.3792,38.396,20800.0
2011-02-24 12:50:00,45.82,45.82,45.76,45.8,5800.0,38.4127,38.4127,38.3624,38.396,5800.0
2011-02-24 12:55:00,45.82,45.85,45.79,45.84,15400.0,38.4127,38.4379,38.3876,38.4295,15400.0
2011-02-24 13:00:00,45.83,45.83,45.76,45.79,14400.0,38.4211,38.4211,38.3624,38.3876,14400.0
2011-02-24 13:05:00,45.78,45.79,45.71,45.74,14400.0,38.3792,38.3876,38.3205,38.3457,14400.0
2011-02-24 13:10:00,45.74,45.75,45.67,45.67,12800.0,38.3457,38.354,38.287,38.287,12800.0
2011-02-24 13:15:00,45.67,45.74,45.65,45.68,24400.0,38.287,38.3457,38.2702,38.2954,24400.0
2011-02-24 13:20:00,45.68,45.68,45.56,45.56,13600.0,38.2954,38.2954,38.1948,38.1948,13600.0
2011-02-24 13:25:00,45.57,45.58,45.51,45.52,25200.0,38.2031,38.2115,38.1528,38.1612,25200.0
2011-02-24 13:30:00,45.52,45.6,45.49,45.59,16600.0,38.1612,38.2283,38.1361,38.2199,16600.0
2011-02-24 13:35:00,45.6,45.63,45.6,45.62,17400.0,38.2283,38.2534,38.2283,38.2451,17400.0
2011-02-24 13:40:00,45.63,45.63,45.46,45.5,21600.0,38.2534,38.2534,38.1109,38.1445,21600.0
2011-02-24 13:45:00,45.49,45.52,45.45,45.46,26400.0,38.1361,38.1612,38.1025,38.1109,26400.0
2011-02-24 13:50:00,45.46,45.46,45.36,45.36,14400.0,38.1109,38.1109,38.0271,38.0271,14400.0
2011-02-24 13:55:00,45.36,45.39,45.27,45.39,20400.0,38.0271,38.0522,37.9516,38.0522,20400.0
2011-02-24 14:00:00,45.41,45.45,45.41,45.44,22800.0,38.069,38.1025,38.069,38.0942,22800.0
2011-02-24 14:05:00,45.42,45.48,45.42,45.48,9800.0,38.0774,38.1277,38.0774,38.1277,9800.0
2011-02-24 14:10:00,45.47,45.49,45.43,45.44,17400.0,38.1193,38.1361,38.0858,38.0942,17400.0
2011-02-24 14:15:00,45.47,45.49,45.44,45.47,26200.0,38.1193,38.1361,38.0942,38.1193,26200.0
2011-02-24 14:20:00,45.47,45.47,45.41,45.44,23000.0,38.1193,38.1193,38.069,38.0942,23000.0
2011-02-24 14:25:00,45.48,45.49,45.44,45.44,25600.0,38.1277,38.1361,38.0942,38.0942,25600.0
2011-02-24 14:30:00,45.45,45.54,45.43,45.54,40200.0,38.1025,38.178,38.0858,38.178,40200.0
2011-02-24 14:35:00,45.55,45.55,45.51,45.52,31200.0,38.1864,38.1864,38.1528,38.1612,31200.0
2011-02-24 14:40:00,45.52,45.53,45.46,45.49,50800.0,38.1612,38.1696,38.1109,38.1361,50800.0
2011-02-24 14:45:00,45.48,45.49,45.4,45.43,40600.0,38.1277,38.1361,38.0606,38.0858,40600.0
2011-02-24 14:50:00,45.44,45.45,45.38,45.4,59800.0,38.0942,38.1025,38.0439,38.0606,59800.0
2011-02-24 14:55:00,45.4,45.44,45.39,45.44,44600.0,38.0606,38.0942,38.0522,38.0942,44600.0
2011-02-24 15:00:00,45.45,45.46,45.4,45.43,51800.0,38.1025,38.1109,38.0606,38.0858,51800.0
2011-02-24 15:05:00,45.43,45.51,45.41,45.49,33600.0,38.0858,38.1528,38.069,38.1361,33600.0
2011-02-24 15:10:00,45.49,45.54,45.46,45.52,44600.0,38.1361,38.178,38.1109,38.1612,44600.0
2011-02-24 15:15:00,45.52,45.56,45.49,45.49,41200.0,38.1612,38.1948,38.1361,38.1361,41200.0
2011-02-24 15:20:00,45.49,45.57,45.49,45.57,35800.0,38.1361,38.2031,38.1361,38.2031,35800.0
2011-02-24 15:25:00,45.57,45.59,45.54,45.57,39000.0,38.2031,38.2199,38.178,38.2031,39000.0
2011-02-24 15:30:00,45.58,45.68,45.58,45.66,36000.0,38.2115,38.2954,38.2115,38.2786,36000.0
2011-02-24 15:35:00,45.65,45.72,45.62,45.66,46200.0,38.2702,38.3289,38.2451,38.2786,46200.0
2011-02-24 15:40:00,45.67,45.7,45.62,45.66,45800.0,38.287,38.3121,38.2451,38.2786,45800.0
2011-02-24 15:45:00,45.66,45.73,45.66,45.7,88000.0,38.2786,38.3373,38.2786,38.3121,88000.0
2011-02-24 15:50:00,45.7,45.74,45.68,45.73,104200.0,38.3121,38.3457,38.2954,38.3373,104200.0
2011-02-24 15:55:00,45.74,45.74,45.62,45.73,121400.0,38.3457,38.3457,38.2451,38.3373,121400.0
2011-02-25 09:30:00,45.83,46.08,45.83,45.89,30200.0,38.4211,38.6307,38.4211,38.4714,30200.0
2011-02-25 09:35:00,45.9,46.33,45.9,46.29,14000.0,38.4798,38.8403,38.4798,38.8068,14000.0
2011-02-25 09:40:00,46.27,46.27,46.12,46.18,21400.0,38.79,38.79,38.6642,38.7145,21400.0
2011-02-25 09:45:00,46.18,46.22,45.94,46.07,16400.0,38.7145,38.7481,38.5133,38.6223,16400.0
2011-02-25 09:50:00,46.02,46.08,45.91,45.94,17800.0,38.5804,38.6307,38.4882,38.5133,17800.0
2011-02-25 09:55:00,45.93,46.09,45.91,46.02,26200.0,38.5049,38.6391,38.4882,38.5804,26200.0
2011-02-25 10:00:00,46.01,46.12,46.0,46.06,10000.0,38.572,38.6642,38.5636,38.6139,10000.0
2011-02-25 10:05:00,46.06,46.08,46.01,46.05,9400.0,38.6139,38.6307,38.572,38.6055,9400.0
2011-02-25 10:10:00,46.05,46.08,45.99,46.07,11800.0,38.6055,38.6307,38.5552,38.6223,11800.0
2011-02-25 10:15:00,46.05,46.06,45.93,45.98,20000.0,38.6055,38.6139,38.5049,38.5469,20000.0
2011-02-25 10:20:00,46.01,46.13,45.99,46.13,12000.0,38.572,38.6726,38.5552,38.6726,12000.0
2011-02-25 10:25:00,46.13,46.13,46.09,46.09,5000.0,38.6726,38.6726,38.6391,38.6391,5000.0
2011-02-25 10:30:00,46.1,46.15,46.09,46.15,10600.0,38.6475,38.6894,38.6391,38.6894,10600.0
2011-02-25 10:35:00,46.15,46.17,46.12,46.17,13800.0,38.6894,38.7061,38.6642,38.7061,13800.0
2011-02-25 10:40:00,46.19,46.19,46.15,46.15,8600.0,38.7229,38.7229,38.6894,38.6894,8600.0
2011-02-25 10:45:00,46.15,46.16,46.12,46.15,7600.0,38.6894,38.6978,38.6642,38.6894,7600.0
2011-02-25 10:50:00,46.15,46.18,46.13,46.13,10000.0,38.6894,38.7145,38.6726,38.6726,10000.0
2011-02-25 10:55:00,46.13,46.17,46.12,46.16,7800.0,38.6726,38.7061,38.6642,38.6978,7800.0
2011-02-25 11:00:00,46.15,46.15,46.1,46.12,8000.0,38.6894,38.6894,38.6475,38.6642,8000.0
2011-02-25 11:05:00,46.09,46.18,46.09,46.18,13200.0,38.6391,38.7145,38.6391,38.7145,13200.0
2011-02-25 11:10:00,46.17,46.19,46.15,46.19,8200.0,38.7061,38.7229,38.6894,38.7229,8200.0
2011-02-25 11:15:00,46.19,46.27,46.18,46.27,16400.0,38.7229,38.79,38.7145,38.79,16400.0
2011-02-25 11:20:00,46.27,46.3,46.27,46.3,13600.0,38.79,38.8151,38.79,38.8151,13600.0
2011-02-25 11:25:00,46.3,46.35,46.29,46.35,33000.0,38.8151,38.8571,38.8068,38.8571,33000.0
2011-02-25 11:30:00,46.35,46.38,46.35,46.37,24200.0,38.8571,38.8822,38.8571,38.8738,24200.0
2011-02-25 11:35:00,46.36,46.38,46.35,46.38,14200.0,38.8654,38.8822,38.8571,38.8822,14200.0
2011-02-25 11:40:00,46.38,46.43,46.38,46.42,28600.0,38.8822,38.9241,38.8822,38.9157,28600.0
2011-02-25 11:45:00,46.42,46.44,46.36,46.36,20200.0,38.9157,38.9325,38.8654,38.8654,20200.0
2011-02-25 11:50:00,46.36,46.38,46.31,46.34,16000.0,38.8654,38.8822,38.8235,38.8487,16000.0
2011-02-25 11:55:00,46.35,46.38,46.28,46.32,12800.0,38.8571,38.8822,38.7984,38.8319,12800.0
2011-02-25 12:00:00,46.3,46.31,46.26,46.29,6000.0,38.8151,38.8235,38.7816,38.8068,6000.0
2011-02-25 12:05:00,46.3,46.3,46.25,46.28,7200.0,38.8151,38.8151,38.7732,38.7984,7200.0
2011-02-25 12:10:00,46.29,46.33,46.29,46.33,7400.0,38.8068,38.8403,38.8068,38.8403,7400.0
2011-02-25 12:15:00,46.34,46.35,46.33,46.33,8400.0,38.8487,38.8571,38.8403,38.8403,8400.0
2011-02-25 12:20:00,46.32,46.4,46.32,46.4,6400.0,38.8319,38.899,38.8319,38.899,6400.0
2011-02-25 12:25:00,46.42,46.46,46.39,46.39,9200.0,38.9157,38.9493,38.8906,38.8906,9200.0
2011-02-25 12:30:00,46.4,46.4,46.33,46.34,12800.0,38.899,38.899,38.8403,38.8487,12800.0
2011-02-25 12:35:00,46.35,46.35,46.33,46.33,3800.0,38.8571,38.8571,38.8403,38.8403,3800.0
2011-02-25 12:40:00,46.32,46.35,46.32,46.35,8200.0,38.8319,38.8571,38.8319,38.8571,8200.0
2011-02-25 12:45:00,46.35,46.38,46.33,46.35,8600.0,38.8571,38.8822,38.8403,38.8571,8600.0
2011-02-25 12:50:00,46.35,46.35,46.26,46.3,17800.0,38.8571,38.8571,38.7816,38.8151,17800.0
2011-02-25 12:55:00,46.3,46.3,46.27,46.29,11800.0,38.8151,38.8151,38.79,38.8068,11800.0
2011-02-25 13:00:00,46.28,46.3,46.27,46.28,6000.0,38.7984,38.8151,38.79,38.7984,6000.0
2011-02-25 13:05:00,46.28,46.32,46.27,46.32,12600.0,38.7984,38.8319,38.79,38.8319,12600.0
2011-02-25 13:10:00,46.32,46.35,46.29,46.32,17800.0,38.8319,38.8571,38.8068,38.8319,17800.0
2011-02-25 13:15:00,46.33,46.39,46.33,46.38,7200.0,38.8403,38.8906,38.8403,38.8822,7200.0
2011-02-25 13:20:00,46.38,46.41,46.35,46.38,9800.0,38.8822,38.9074,38.8571,38.8822,9800.0
2011-02-25 13:25:00,46.38,46.4,46.38,46.39,10400.0,38.8822,38.899,38.8822,38.8906,10400.0
2011-02-25 13:30:00,46.39,46.41,46.38,46.39,9800.0,38.8906,38.9074,38.8822,38.8906,9800.0
2011-02-25 13:35:00,46.38,46.44,46.38,46.44,14600.0,38.8822,38.9325,38.8822,38.9325,14600.0
2011-02-25 13:40:00,46.45,46.51,46.45,46.5,15000.0,38.9409,38.9912,38.9409,38.9828,15000.0
2011-02-25 13:45:00,46.49,46.51,46.47,46.48,29400.0,38.9744,38.9912,38.9577,38.966,29400.0
2011-02-25 13:50:00,46.47,46.49,46.43,46.45,13600.0,38.9577,38.9744,38.9241,38.9409,13600.0
2011-02-25 13:55:00,46.46,46.5,46.46,46.49,13800.0,38.9493,38.9828,38.9493,38.9744,13800.0
2011-02-25 14:00:00,46.5,46.5,46.42,46.43,24800.0,38.9828,38.9828,38.9157,38.9241,24800.0
2011-02-25 14:05:00,46.43,46.5,46.38,46.49,23600.0,38.9241,38.9828,38.8822,38.9744,23600.0
2011-02-25 14:10:00,46.5,46.51,46.46,46.47,15200.0,38.9828,38.9912,38.9493,38.9577,15200.0
2011-02-25 14:15:00,46.48,46.49,46.44,46.46,14800.0,38.966,38.9744,38.9325,38.9493,14800.0
2011-02-25 14:20:00,46.46,46.48,46.45,46.48,15800.0,38.9493,38.966,38.9409,38.966,15800.0
2011-02-25 14:25:00,46.49,46.49,46.44,46.48,23800.0,38.9744,38.9744,38.9325,38.966,23800.0
2011-02-25 14:30:00,46.48,46.49,46.42,46.44,19800.0,38.966,38.9744,38.9157,38.9325,19800.0
2011-02-25 14:35:00,46.44,46.47,46.44,46.45,24800.0,38.9325,38.9577,38.9325,38.9409,24800.0
2011-02-25 14:40:00,46.46,46.48,46.45,46.46,13400.0,38.9493,38.966,38.9409,38.9493,13400.0
2011-02-25 14:45:00,46.47,46.48,46.43,46.45,28800.0,38.9577,38.966,38.9241,38.9409,28800.0
2011-02-25 14:50:00,46.46,46.49,46.44,46.47,32400.0,38.9493,38.9744,38.9325,38.9577,32400.0
2011-02-25 14:55:00,46.49,46.49,46.45,46.48,18400.0,38.9744,38.9744,38.9409,38.966,18400.0
2011-02-25 15:00:00,46.48,46.48,46.41,46.43,20200.0,38.966,38.966,38.9074,38.9241,20200.0
2011-02-25 15:05:00,46.43,46.47,46.41,46.46,22200.0,38.9241,38.9577,38.9074,38.9493,22200.0
2011-02-25 15:10:00,46.46,46.49,46.46,46.47,25200.0,38.9493,38.9744,38.9493,38.9577,25200.0
2011-02-25 15:15:00,46.47,46.51,46.47,46.49,26600.0,38.9577,38.9912,38.9577,38.9744,26600.0
2011-02-25 15:20:00,46.49,46.49,46.45,46.48,35000.0,38.9744,38.9744,38.9409,38.966,35000.0
2011-02-25 15:25:00,46.48,46.51,46.47,46.47,70400.0,38.966,38.9912,38.9577,38.9577,70400.0
2011-02-25 15:30:00,46.48,46.48,46.43,46.45,28600.0,38.966,38.966,38.9241,38.9409,28600.0
2011-02-25 15:35:00,46.45,46.51,46.43,46.49,45600.0,38.9409,38.9912,38.9241,38.9744,45600.0
2011-02-25 15:40:00,46.49,46.51,46.46,46.49,54600.0,38.9744,38.9912,38.9493,38.9744,54600.0
2011-02-25 15:45:00,46.5,46.53,46.49,46.53,58400.0,38.9828,39.008,38.9744,39.008,58400.0
2011-02-25 15:50:00,46.54,46.54,46.48,46.5,63200.0,39.0163,39.0163,38.966,38.9828,63200.0
2011-02-25 15:55:00,46.49,46.51,46.46,46.48,66400.0,38.9744,38.9912,38.9493,38.966,66400.0
2011-02-28 09:30:00,46.56,46.56,46.38,46.49,33600.0,39.0331,39.0331,38.8822,38.9744,33600.0
2011-02-28 09:35:00,46.48,46.65,46.48,46.63,17200.0,38.966,39.1086,38.966,39.0918,17200.0
2011-02-28 09:40:00,46.64,46.64,46.51,46.51,18400.0,39.1002,39.1002,38.9912,38.9912,18400.0
2011-02-28 09:45:00,46.51,46.58,46.51,46.57,10400.0,38.9912,39.0499,38.9912,39.0415,10400.0
2011-02-28 09:50:00,46.58,46.61,46.58,46.6,10600.0,39.0499,39.075,39.0499,39.0666,10600.0
2011-02-28 09:55:00,46.62,46.75,46.6,46.73,12600.0,39.0834,39.1924,39.0666,39.1756,12600.0
2011-02-28 10:00:00,46.73,46.77,46.73,46.76,11000.0,39.1756,39.2092,39.1756,39.2008,11000.0
2011-02-28 10:05:00,46.76,46.77,46.71,46.74,22600.0,39.2008,39.2092,39.1589,39.184,22600.0
2011-02-28 10:10:00,46.74,46.77,46.74,46.77,11800.0,39.184,39.2092,39.184,39.2092,11800.0
2011-02-28 10:15:00,46.77,46.81,46.75,46.8,9800.0,39.2092,39.2427,39.1924,39.2343,9800.0
2011-02-28 10:20:00,46.82,46.87,46.81,46.84,9400.0,39.2511,39.293,39.2427,39.2678,9400.0
2011-02-28 10:25:00,46.84,46.84,46.79,46.8,5000.0,39.2678,39.2678,39.2259,39.2343,5000.0
2011-02-28 10:30:00,46.82,46.85,46.81,46.85,15600.0,39.2511,39.2762,39.2427,39.2762,15600.0
2011-02-28 10:35:00,46.88,46.91,46.86,46.88,4800.0,39.3014,39.3265,39.2846,39.3014,4800.0
2011-02-28 10:40:00,46.85,46.86,46.84,46.85,15200.0,39.2762,39.2846,39.2678,39.2762,15200.0
2011-02-28 10:45:00,46.84,46.84,46.76,46.76,15200.0,39.2678,39.2678,39.2008,39.2008,15200.0
2011-02-28 10:50:00,46.76,46.77,46.75,46.77,24800.0,39.2008,39.2092,39.1924,39.2092,24800.0
2011-02-28 10:55:00,46.78,46.81,46.77,46.8,7600.0,39.2175,39.2427,39.2092,39.2343,7600.0
2011-02-28 11:00:00,46.79,46.83,46.79,46.82,9000.0,39.2259,39.2595,39.2259,39.2511,9000.0
2011-02-28 11:05:00,46.82,46.99,46.8,46.98,27200.0,39.2511,39.3936,39.2343,39.3852,27200.0
2011-02-28 11:10:00,46.99,47.07,46.97,47.03,19400.0,39.3936,39.4607,39.3768,39.4271,19400.0
2011-02-28 11:15:00,47.01,47.07,46.97,47.0,30400.0,39.4104,39.4607,39.3768,39.402,30400.0
2011-02-28 11:20:00,47.01,47.09,47.01,47.08,19800.0,39.4104,39.4774,39.4104,39.469,19800.0
2011-02-28 11:25:00,47.08,47.08,46.98,46.99,28600.0,39.469,39.469,39.3852,39.3936,28600.0
2011-02-28 11:30:00,47.0,47.0,46.96,46.98,16200.0,39.402,39.402,39.3684,39.3852,16200.0
2011-02-28 11:35:00,46.97,46.99,46.96,46.98,13400.0,39.3768,39.3936,39.3684,39.3852,13400.0
2011-02-28 11:40:00,46.99,47.02,46.98,46.99,14200.0,39.3936,39.4187,39.3852,39.3936,14200.0
2011-02-28 11:45:00,46.99,47.05,46.99,47.05,11200.0,39.3936,39.4439,39.3936,39.4439,11200.0
2011-02-28 11:50:00,47.04,47.09,47.03,47.08,20400.0,39.4355,39.4774,39.4271,39.469,20400.0
2011-02-28 11:55:00,47.06,47.08,47.02,47.02,10400.0,39.4523,39.469,39.4187,39.4187,10400.0
2011-02-28 12:00:00,47.0,47.01,46.94,46.97,23400.0,39.402,39.4104,39.3517,39.3768,23400.0
2011-02-28 12:05:00,46.97,47.0,46.93,46.98,31800.0,39.3768,39.402,39.3433,39.3852,31800.0
2011-02-28 12:10:00,46.98,46.98,46.95,46.98,7600.0,39.3852,39.3852,39.3601,39.3852,7600.0
2011-02-28 12:15:00,46.97,47.02,46.95,47.02,34200.0,39.3768,39.4187,39.3601,39.4187,34200.0
2011-02-28 12:20:00,47.01,47.05,47.01,47.04,10200.0,39.4104,39.4439,39.4104,39.4355,10200.0
2011-02-28 12:25:00,47.03,47.08,47.03,47.06,13000.0,39.4271,39.469,39.4271,39.4523,13000.0
2011-02-28 12:30:00,47.06,47.07,47.05,47.06,9200.0,39.4523,39.4607,39.4439,39.4523,9200.0
2011-02-28 12:35:00,47.07,47.1,47.07,47.1,16000.0,39.4607,39.4858,39.4607,39.4858,16000.0
2011-02-28 12:40:00,47.1,47.12,47.09,47.09,10600.0,39.4858,39.5026,39.4774,39.4774,10600.0
2011-02-28 12:45:00,47.09,47.12,47.06,47.12,20200.0,39.4774,39.5026,39.4523,39.5026,20200.0
2011-02-28 12:50:00,47.12,47.18,47.12,47.15,31200.0,39.5026,39.5529,39.5026,39.5277,31200.0
2011-02-28 12:55:00,47.15,47.15,47.08,47.12,38000.0,39.5277,39.5277,39.469,39.5026,38000.0
2011-02-28 13:00:00,47.12,47.2,47.1,47.2,52000.0,39.5026,39.5696,39.4858,39.5696,52000.0
2011-02-28 13:05:00,47.18,47.22,47.13,47.17,64200.0,39.5529,39.5864,39.511,39.5445,64200.0
2011-02-28 13:10:00,47.17,47.17,47.15,47.17,24400.0,39.5445,39.5445,39.5277,39.5445,24400.0
2011-02-28 13:15:00,47.17,47.23,47.15,47.22,25200.0,39.5445,39.5948,39.5277,39.5864,25200.0
2011-02-28 13:20:00,47.21,47.25,47.19,47.23,34200.0,39.578,39.6116,39.5613,39.5948,34200.0
2011-02-28 13:25:00,47.23,47.27,47.23,47.24,64400.0,39.5948,39.6283,39.5948,39.6032,64400.0
2011-02-28 13:30:00,47.24,47.24,47.2,47.22,40200.0,39.6032,39.6032,39.5696,39.5864,40200.0
2011-02-28 13:35:00,47.21,47.25,47.21,47.25,10800.0,39.578,39.6116,39.578,39.6116,10800.0
2011-02-28 13:40:00,47.24,47.25,47.24,47.24,13200.0,39.6032,39.6116,39.6032,39.6032,13200.0
2011-02-28 13:45:00,47.25,47.27,47.24,47.27,14400.0,39.6116,39.6283,39.6032,39.6283,14400.0
2011-02-28 13:50:00,47.26,47.27,47.24,47.26,22800.0,39.6199,39.6283,39.6032,39.6199,22800.0
2011-02-28 13:55:00,47.26,47.26,47.24,47.24,13400.0,39.6199,39.6199,39.6032,39.6032,13400.0
2011-02-28 14:00:00,47.24,47.26,47.23,47.25,27600.0,39.6032,39.6199,39.5948,39.6116,27600.0
2011-02-28 14:05:00,47.26,47.27,47.24,47.24,9600.0,39.6199,39.6283,39.6032,39.6032,9600.0
2011-02-28 14:10:00,47.25,47.26,47.21,47.21,31000.0,39.6116,39.6199,39.578,39.578,31000.0
2011-02-28 14:15:00,47.21,47.27,47.21,47.26,31600.0,39.578,39.6283,39.578,39.6199,31600.0
2011-02-28 14:20:00,47.26,47.26,47.24,47.26,22000.0,39.6199,39.6199,39.6032,39.6199,22000.0
2011-02-28 14:25:00,47.26,47.3,47.24,47.24,22400.0,39.6199,39.6535,39.6032,39.6032,22400.0
2011-02-28 14:30:00,47.24,47.24,47.13,47.14,41800.0,39.6032,39.6032,39.511,39.5193,41800.0
2011-02-28 14:35:00,47.15,47.22,47.15,47.19,37200.0,39.5277,39.5864,39.5277,39.5613,37200.0
2011-02-28 14:40:00,47.18,47.22,47.17,47.21,36600.0,39.5529,39.5864,39.5445,39.578,36600.0
2011-02-28 14:45:00,47.21,47.25,47.21,47.21,31400.0,39.578,39.6116,39.578,39.578,31400.0
2011-02-28 14:50:00,47.22,47.27,47.21,47.26,28600.0,39.5864,39.6283,39.578,39.6199,28600.0
2011-02-28 14:55:00,47.25,47.3,47.25,47.28,37200.0,39.6116,39.6535,39.6116,39.6367,37200.0
2011-02-28 15:00:00,47.27,47.27,47.24,47.26,65000.0,39.6283,39.6283,39.6032,39.6199,65000.0
2011-02-28 15:05:00,47.26,47.28,47.21,47.21,38000.0,39.6199,39.6367,39.578,39.578,38000.0
2011-02-28 15:10:00,47.21,47.23,47.17,47.18,28400.0,39.578,39.5948,39.5445,39.5529,28400.0
2011-02-28 15:15:00,47.18,47.21,47.18,47.21,28600.0,39.5529,39.578,39.5529,39.578,28600.0
2011-02-28 15:20:00,47.2,47.2,47.16,47.16,65800.0,39.5696,39.5696,39.5361,39.5361,65800.0
2011-02-28 15:25:00,47.16,47.2,47.15,47.18,29200.0,39.5361,39.5696,39.5277,39.5529,29200.0
2011-02-28 15:30:00,47.17,47.24,47.17,47.24,39000.0,39.5445,39.6032,39.5445,39.6032,39000.0
2011-02-28 15:35:00,47.24,47.3,47.22,47.28,56800.0,39.6032,39.6535,39.5864,39.6367,56800.0
2011-02-28 15:40:00,47.28,47.28,47.19,47.2,50800.0,39.6367,39.6367,39.5613,39.5696,50800.0
2011-02-28 15:45:00,47.2,47.21,47.14,47.19,83000.0,39.5696,39.578,39.5193,39.5613,83000.0
2011-02-28 15:50:00,47.19,47.26,47.19,47.24,59400.0,39.5613,39.6199,39.5613,39.6032,59400.0
2011-02-28 15:55:00,47.24,47.24,47.17,47.22,164800.0,39.6032,39.6032,39.5445,39.5864,164800.0
2011-03-01 09:30:00,47.24,47.49,47.19,47.35,84000.0,39.6032,39.8128,39.5613,39.6954,84000.0
2011-03-01 09:35:00,47.35,47.4,47.2,47.24,27400.0,39.6954,39.7373,39.5696,39.6032,27400.0
2011-03-01 09:40:00,47.24,47.24,47.06,47.17,15800.0,39.6032,39.6032,39.4523,39.5445,15800.0
2011-03-01 09:45:00,47.18,47.28,47.16,47.26,21200.0,39.5529,39.6367,39.5361,39.6199,21200.0
2011-03-01 09:50:00,47.26,47.26,47.1,47.1,18600.0,39.6199,39.6199,39.4858,39.4858,18600.0
2011-03-01 09:55:00,47.1,47.12,46.98,46.99,24800.0,39.4858,39.5026,39.3852,39.3936,24800.0
2011-03-01 10:00:00,47.04,47.07,46.94,47.0,25000.0,39.4355,39.4607,39.3517,39.402,25000.0
2011-03-01 10:05:00,47.03,47.03,46.83,46.85,20400.0,39.4271,39.4271,39.2595,39.2762,20400.0
2011-03-01 10:10:00,46.85,46.85,46.67,46.75,25800.0,39.2762,39.2762,39.1253,39.1924,25800.0
2011-03-01 10:15:00,46.77,46.8,46.66,46.66,29000.0,39.2092,39.2343,39.1169,39.1169,29000.0
2011-03-01 10:20:00,46.69,46.74,46.65,46.74,30400.0,39.1421,39.184,39.1086,39.184,30400.0
2011-03-01 10:25:00,46.74,46.74,46.57,46.57,23400.0,39.184,39.184,39.0415,39.0415,23400.0
2011-03-01 10:30:00,46.57,46.59,46.48,46.49,28600.0,39.0415,39.0583,38.966,38.9744,28600.0
2011-03-01 10:35:00,46.52,46.6,46.51,46.52,19600.0,38.9996,39.0666,38.9912,38.9996,19600.0
2011-03-01 10:40:00,46.51,46.57,46.5,46.51,21400.0,38.9912,39.0415,38.9828,38.9912,21400.0
2011-03-01 10:45:00,46.54,46.56,46.51,46.51,14800.0,39.0163,39.0331,38.9912,38.9912,14800.0
2011-03-01 10:50:00,46.52,46.61,46.52,46.57,46000.0,38.9996,39.075,38.9996,39.0415,46000.0
2011-03-01 10:55:00,46.58,46.62,46.57,46.59,13600.0,39.0499,39.0834,39.0415,39.0583,13600.0
2011-03-01 11:00:00,46.62,46.71,46.6,46.65,33400.0,39.0834,39.1589,39.0666,39.1086,33400.0
2011-03-01 11:05:00,46.68,46.7,46.62,46.63,19200.0,39.1337,39.1505,39.0834,39.0918,19200.0
2011-03-01 11:10:00,46.67,46.7,46.62,46.62,16600.0,39.1253,39.1505,39.0834,39.0834,16600.0
2011-03-01 11:15:00,46.63,46.68,46.63,46.63,11200.0,39.0918,39.1337,39.0918,39.0918,11200.0
2011-03-01 11:20:00,46.65,46.68,46.61,46.62,20200.0,39.1086,39.1337,39.075,39.0834,20200.0
2011-03-01 11:25:00,46.62,46.65,46.59,46.59,25200.0,39.0834,39.1086,39.0583,39.0583,25200.0
2011-03-01 11:30:00,46.6,46.6,46.54,46.57,19800.0,39.0666,39.0666,39.0163,39.0415,19800.0
2011-03-01 11:35:00,46.59,46.6,46.52,46.55,19600.0,39.0583,39.0666,38.9996,39.0247,19600.0
2011-03-01 11:40:00,46.58,46.58,46.52,46.54,13200.0,39.0499,39.0499,38.9996,39.0163,13200.0
2011-03-01 11:45:00,46.56,46.57,46.49,46.51,25200.0,39.0331,39.0415,38.9744,38.9912,25200.0
2011-03-01 11:50:00,46.51,46.51,46.41,46.44,18200.0,38.9912,38.9912,38.9074,38.9325,18200.0
2011-03-01 11:55:00,46.48,46.48,46.34,46.35,23000.0,38.966,38.966,38.8487,38.8571,23000.0
2011-03-01 12:00:00,46.33,46.34,46.28,46.29,17400.0,38.8403,38.8487,38.7984,38.8068,17400.0
2011-03-01 12:05:00,46.31,46.39,46.31,46.36,21800.0,38.8235,38.8906,38.8235,38.8654,21800.0
2011-03-01 12:10:00,46.37,46.45,46.35,46.4,16200.0,38.8738,38.9409,38.8571,38.899,16200.0
2011-03-01 12:15:00,46.41,46.45,46.4,46.43,17800.0,38.9074,38.9409,38.899,38.9241,17800.0
2011-03-01 12:20:00,46.44,46.48,46.4,46.44,20600.0,38.9325,38.966,38.899,38.9325,20600.0
2011-03-01 12:25:00,46.44,46.44,46.27,46.28,31000.0,38.9325,38.9325,38.79,38.7984,31000.0
2011-03-01 12:30:00,46.27,46.34,46.27,46.32,13200.0,38.79,38.8487,38.79,38.8319,13200.0
2011-03-01 12:35:00,46.33,46.38,46.32,46.32,13800.0,38.8403,38.8822,38.8319,38.8319,13800.0
2011-03-01 12:40:00,46.33,46.37,46.29,46.35,14600.0,38.8403,38.8738,38.8068,38.8571,14600.0
2011-03-01 12:45:00,46.35,46.38,46.35,46.37,14600.0,38.8571,38.8822,38.8571,38.8738,14600.0
2011-03-01 12:50:00,46.37,46.4,46.35,46.37,14200.0,38.8738,38.899,38.8571,38.8738,14200.0
2011-03-01 12:55:00,46.37,46.4,46.36,46.38,20400.0,38.8738,38.899,38.8654,38.8822,20400.0
2011-03-01 13:00:00,46.38,46.38,46.26,46.27,24000.0,38.8822,38.8822,38.7816,38.79,24000.0
2011-03-01 13:05:00,46.27,46.32,46.26,46.28,26200.0,38.79,38.8319,38.7816,38.7984,26200.0
2011-03-01 13:10:00,46.28,46.34,46.27,46.33,33400.0,38.7984,38.8487,38.79,38.8403,33400.0
2011-03-01 13:15:00,46.33,46.34,46.29,46.29,25800.0,38.8403,38.8487,38.8068,38.8068,25800.0
2011-03-01 13:20:00,46.29,46.32,46.26,46.27,32000.0,38.8068,38.8319,38.7816,38.79,32000.0
2011-03-01 13:25:00,46.28,46.3,46.22,46.23,45600.0,38.7984,38.8151,38.7481,38.7564,45600.0
2011-03-01 13:30:00,46.23,46.24,46.16,46.19,23600.0,38.7564,38.7648,38.6978,38.7229,23600.0
2011-03-01 13:35:00,46.19,46.23,46.16,46.19,16600.0,38.7229,38.7564,38.6978,38.7229,16600.0
2011-03-01 13:40:00,46.19,46.22,46.1,46.1,32200.0,38.7229,38.7481,38.6475,38.6475,32200.0
2011-03-01 13:45:00,46.11,46.23,46.1,46.15,117200.0,38.6558,38.7564,38.6475,38.6894,117200.0
2011-03-01 13:50:00,46.17,46.21,46.08,46.09,159800.0,38.7061,38.7397,38.6307,38.6391,159800.0
2011-03-01 13:55:00,46.09,46.12,46.06,46.08,46600.0,38.6391,38.6642,38.6139,38.6307,46600.0
2011-03-01 14:00:00,46.08,46.1,45.99,46.0,60400.0,38.6307,38.6475,38.5552,38.5636,60400.0
2011-03-01 14:05:00,45.99,46.08,45.98,46.04,79200.0,38.5552,38.6307,38.5469,38.5972,79200.0
2011-03-01 14:10:00,46.04,46.06,45.96,46.0,32200.0,38.5972,38.6139,38.5301,38.5636,32200.0
2011-03-01 14:15:00,45.99,46.04,45.98,46.02,37600.0,38.5552,38.5972,38.5469,38.5804,37600.0
2011-03-01 14:20:00,46.03,46.05,46.01,46.01,37000.0,38.5888,38.6055,38.572,38.572,37000.0
2011-03-01 14:25:00,46.01,46.03,45.98,45.99,45400.0,38.572,38.5888,38.5469,38.5552,45400.0
2011-03-01 14:30:00,45.98,45.99,45.92,45.94,32000.0,38.5469,38.5552,38.4966,38.5133,32000.0
2011-03-01 14:35:00,45.93,45.99,45.93,45.98,32400.0,38.5049,38.5552,38.5049,38.5469,32400.0
2011-03-01 14:40:00,45.98,46.01,45.97,45.99,35000.0,38.5469,38.572,38.5385,38.5552,35000.0
2011-03-01 14:45:00,45.99,45.99,45.92,45.94,50000.0,38.5552,38.5552,38.4966,38.5133,50000.0
2011-03-01 14:50:00,45.93,45.97,45.93,45.95,45400.0,38.5049,38.5385,38.5049,38.5217,45400.0
2011-03-01 14:55:00,45.95,45.99,45.95,45.96,35000.0,38.5217,38.5552,38.5217,38.5301,35000.0
2011-03-01 15:00:00,45.96,46.02,45.95,45.98,36200.0,38.5301,38.5804,38.5217,38.5469,36200.0
2011-03-01 15:05:00,45.98,45.99,45.88,45.89,76400.0,38.5469,38.5552,38.463,38.4714,76400.0
2011-03-01 15:10:00,45.88,45.94,45.88,45.93,44200.0,38.463,38.5133,38.463,38.5049,44200.0
2011-03-01 15:15:00,45.94,45.99,45.92,45.99,48400.0,38.5133,38.5552,38.4966,38.5552,48400.0
2011-03-01 15:20:00,45.98,45.99,45.96,45.97,55000.0,38.5469,38.5552,38.5301,38.5385,55000.0
2011-03-01 15:25:00,45.97,45.99,45.95,45.95,47200.0,38.5385,38.5552,38.5217,38.5217,47200.0
2011-03-01 15:30:00,45.95,46.01,45.95,45.99,56400.0,38.5217,38.572,38.5217,38.5552,56400.0
2011-03-01 15:35:00,45.99,46.01,45.88,45.91,43200.0,38.5552,38.572,38.463,38.4882,43200.0
2011-03-01 15:40:00,45.9,45.95,45.87,45.87,57000.0,38.4798,38.5217,38.4546,38.4546,57000.0
2011-03-01 15:45:00,45.87,45.92,45.77,45.77,102400.0,38.4546,38.4966,38.3708,38.3708,102400.0
2011-03-01 15:50:00,45.78,45.84,45.74,45.78,91200.0,38.3792,38.4295,38.3457,38.3792,91200.0
2011-03-01 15:55:00,45.78,45.87,45.77,45.85,134600.0,38.3792,38.4546,38.3708,38.4379,134600.0
2011-03-02 09:30:00,45.79,45.8,45.57,45.62,54000.0,38.3876,38.396,38.2031,38.2451,54000.0
2011-03-02 09:35:00,45.57,45.81,45.49,45.72,26400.0,38.2031,38.4043,38.1361,38.3289,26400.0
2011-03-02 09:40:00,45.7,45.77,45.7,45.74,20400.0,38.3121,38.3708,38.3121,38.3457,20400.0
2011-03-02 09:45:00,45.72,45.75,45.71,45.72,18400.0,38.3289,38.354,38.3205,38.3289,18400.0
2011-03-02 09:50:00,45.72,45.95,45.71,45.95,21200.0,38.3289,38.5217,38.3205,38.5217,21200.0
2011-03-02 09:55:00,45.95,46.06,45.95,46.04,28600.0,38.5217,38.6139,38.5217,38.5972,28600.0
2011-03-02 10:00:00,46.02,46.05,45.95,45.97,24800.0,38.5804,38.6055,38.5217,38.5385,24800.0
2011-03-02 10:05:00,45.96,46.07,45.94,45.94,20400.0,38.5301,38.6223,38.5133,38.5133,20400.0
2011-03-02 10:10:00,45.94,45.99,45.93,45.96,23800.0,38.5133,38.5552,38.5049,38.5301,23800.0
2011-03-02 10:15:00,45.95,45.98,45.87,45.93,29400.0,38.5217,38.5469,38.4546,38.5049,29400.0
2011-03-02 10:20:00,45.93,45.97,45.76,45.77,24600.0,38.5049,38.5385,38.3624,38.3708,24600.0
2011-03-02 10:25:00,45.77,45.82,45.75,45.79,21600.0,38.3708,38.4127,38.354,38.3876,21600.0
2011-03-02 10:30:00,45.79,45.85,45.79,45.83,17200.0,38.3876,38.4379,38.3876,38.4211,17200.0
2011-03-02 10:35:00,45.83,45.98,45.83,45.96,26400.0,38.4211,38.5469,38.4211,38.5301,26400.0
2011-03-02 10:40:00,45.96,45.99,45.86,45.9,24000.0,38.5301,38.5552,38.4463,38.4798,24000.0
2011-03-02 10:45:00,45.89,45.93,45.86,45.88,16200.0,38.4714,38.5049,38.4463,38.463,16200.0
2011-03-02 10:50:00,45.88,45.94,45.87,45.92,25000.0,38.463,38.5133,38.4546,38.4966,25000.0
2011-03-02 10:55:00,45.91,45.92,45.87,45.91,22400.0,38.4882,38.4966,38.4546,38.4882,22400.0
2011-03-02 11:00:00,45.91,45.97,45.88,45.94,26600.0,38.4882,38.5385,38.463,38.5133,26600.0
2011-03-02 11:05:00,45.94,45.96,45.91,45.92,26200.0,38.5133,38.5301,38.4882,38.4966,26200.0
2011-03-02 11:10:00,45.92,45.95,45.88,45.9,27200.0,38.4966,38.5217,38.463,38.4798,27200.0
2011-03-02 11:15:00,45.9,45.99,45.9,45.96,28800.0,38.4798,38.5552,38.4798,38.5301,28800.0
2011-03-02 11:20:00,45.96,46.02,45.95,45.99,23800.0,38.5301,38.5804,38.5217,38.5552,23800.0
2011-03-02 11:25:00,45.98,46.02,45.92,45.96,34600.0,38.5469,38.5804,38.4966,38.5301,34600.0
2011-03-02 11:30:00,45.95,45.95,45.8,45.85,46400.0,38.5217,38.5217,38.396,38.4379,46400.0
2011-03-02 11:35:00,45.85,45.91,45.83,45.86,28000.0,38.4379,38.4882,38.4211,38.4463,28000.0
2011-03-02 11:40:00,45.86,45.92,45.84,45.87,44400.0,38.4463,38.4966,38.4295,38.4546,44400.0
2011-03-02 11:45:00,45.83,45.87,45.8,45.85,64400.0,38.4211,38.4546,38.396,38.4379,64400.0
2011-03-02 11:50:00,45.85,45.94,45.85,45.94,11400.0,38.4379,38.5133,38.4379,38.5133,11400.0
2011-03-02 11:55:00,45.91,45.91,45.74,45.75,25200.0,38.4882,38.4882,38.3457,38.354,25200.0
2011-03-02 12:00:00,45.73,45.79,45.72,45.76,48000.0,38.3373,38.3876,38.3289,38.3624,48000.0
2011-03-02 12:05:00,45.75,45.89,45.74,45.88,21800.0,38.354,38.4714,38.3457,38.463,21800.0
2011-03-02 12:10:00,45.89,45.96,45.88,45.92,27600.0,38.4714,38.5301,38.463,38.4966,27600.0
2011-03-02 12:15:00,45.91,45.94,45.9,45.94,21600.0,38.4882,38.5133,38.4798,38.5133,21600.0
2011-03-02 12:20:00,45.93,46.0,45.92,45.99,13400.0,38.5049,38.5636,38.4966,38.5552,13400.0
2011-03-02 12:25:00,45.99,46.06,45.99,46.05,15400.0,38.5552,38.6139,38.5552,38.6055,15400.0
2011-03-02 12:30:00,46.05,46.07,46.03,46.06,19800.0,38.6055,38.6223,38.5888,38.6139,19800.0
2011-03-02 12:35:00,46.06,46.17,46.06,46.17,24200.0,38.6139,38.7061,38.6139,38.7061,24200.0
2011-03-02 12:40:00,46.19,46.2,46.15,46.15,22600.0,38.7229,38.7313,38.6894,38.6894,22600.0
2011-03-02 12:45:00,46.15,46.2,46.15,46.2,23200.0,38.6894,38.7313,38.6894,38.7313,23200.0
2011-03-02 12:50:00,46.23,46.32,46.21,46.32,22400.0,38.7564,38.8319,38.7397,38.8319,22400.0
2011-03-02 12:55:00,46.31,46.42,46.26,46.37,72600.0,38.8235,38.9157,38.7816,38.8738,72600.0
2011-03-02 13:00:00,46.37,46.47,46.37,46.38,48200.0,38.8738,38.9577,38.8738,38.8822,48200.0
2011-03-02 13:05:00,46.38,46.4,46.24,46.24,16800.0,38.8822,38.899,38.7648,38.7648,16800.0
2011-03-02 13:10:00,46.24,46.24,46.19,46.24,10400.0,38.7648,38.7648,38.7229,38.7648,10400.0
2011-03-02 13:15:00,46.24,46.24,46.17,46.17,10600.0,38.7648,38.7648,38.7061,38.7061,10600.0
2011-03-02 13:20:00,46.17,46.19,46.16,46.16,9400.0,38.7061,38.7229,38.6978,38.6978,9400.0
2011-03-02 13:25:00,46.16,46.16,46.09,46.09,7400.0,38.6978,38.6978,38.6391,38.6391,7400.0
2011-03-02 13:30:00,46.09,46.2,46.06,46.13,42600.0,38.6391,38.7313,38.6139,38.6726,42600.0
2011-03-02 13:35:00,46.17,46.17,46.1,46.12,12600.0,38.7061,38.7061,38.6475,38.6642,12600.0
2011-03-02 13:40:00,46.12,46.12,46.05,46.1,18800.0,38.6642,38.6642,38.6055,38.6475,18800.0
2011-03-02 13:45:00,46.1,46.1,46.06,46.1,10800.0,38.6475,38.6475,38.6139,38.6475,10800.0
2011-03-02 13:50:00,46.12,46.15,46.12,46.12,7000.0,38.6642,38.6894,38.6642,38.6642,7000.0
2011-03-02 13:55:00,46.12,46.12,46.05,46.1,17000.0,38.6642,38.6642,38.6055,38.6475,17000.0
2011-03-02 14:00:00,46.12,46.13,46.04,46.04,17200.0,38.6642,38.6726,38.5972,38.5972,17200.0
2011-03-02 14:05:00,46.05,46.15,46.05,46.13,12000.0,38.6055,38.6894,38.6055,38.6726,12000.0
2011-03-02 14:10:00,46.14,46.22,46.14,46.21,15400.0,38.681,38.7481,38.681,38.7397,15400.0
2011-03-02 14:15:00,46.21,46.26,46.18,46.2,13200.0,38.7397,38.7816,38.7145,38.7313,13200.0
2011-03-02 14:20:00,46.2,46.24,46.2,46.21,17200.0,38.7313,38.7648,38.7313,38.7397,17200.0
2011-03-02 14:25:00,46.2,46.22,46.16,46.16,17800.0,38.7313,38.7481,38.6978,38.6978,17800.0
2011-03-02 14:30:00,46.15,46.16,46.11,46.14,11800.0,38.6894,38.6978,38.6558,38.681,11800.0
2011-03-02 14:35:00,46.15,46.22,46.14,46.2,42800.0,38.6894,38.7481,38.681,38.7313,42800.0
2011-03-02 14:40:00,46.2,46.26,46.2,46.25,24200.0,38.7313,38.7816,38.7313,38.7732,24200.0
2011-03-02 14:45:00,46.25,46.32,46.24,46.32,13600.0,38.7732,38.8319,38.7648,38.8319,13600.0
2011-03-02 14:50:00,46.31,46.37,46.3,46.35,21000.0,38.8235,38.8738,38.8151,38.8571,21000.0
2011-03-02 14:55:00,46.34,46.4,46.34,46.38,24800.0,38.8487,38.899,38.8487,38.8822,24800.0
2011-03-02 15:00:00,46.37,46.44,46.37,46.44,20800.0,38.8738,38.9325,38.8738,38.9325,20800.0
2011-03-02 15:05:00,46.43,46.51,46.42,46.51,31000.0,38.9241,38.9912,38.9157,38.9912,31000.0
2011-03-02 15:10:00,46.51,46.52,46.46,46.48,26800.0,38.9912,38.9996,38.9493,38.966,26800.0
2011-03-02 15:15:00,46.47,46.49,46.46,46.47,26000.0,38.9577,38.9744,38.9493,38.9577,26000.0
2011-03-02 15:20:00,46.47,46.5,46.46,46.47,22600.0,38.9577,38.9828,38.9493,38.9577,22600.0
2011-03-02 15:25:00,46.47,46.47,46.44,46.46,28200.0,38.9577,38.9577,38.9325,38.9493,28200.0
2011-03-02 15:30:00,46.46,46.46,46.43,46.43,39000.0,38.9493,38.9493,38.9241,38.9241,39000.0
2011-03-02 15:35:00,46.43,46.47,46.42,46.46,40600.0,38.9241,38.9577,38.9157,38.9493,40600.0
2011-03-02 15:40:00,46.47,46.48,46.44,46.45,48800.0,38.9577,38.966,38.9325,38.9409,48800.0
2011-03-02 15:45:00,46.45,46.47,46.42,46.45,76800.0,38.9409,38.9577,38.9157,38.9409,76800.0
2011-03-02 15:50:00,46.45,46.45,46.34,46.34,72200.0,38.9409,38.9409,38.8487,38.8487,72200.0
2011-03-02 15:55:00,46.35,46.43,46.33,46.41,62600.0,38.8571,38.9241,38.8403,38.9074,62600.0
2011-03-03 09:30:00,46.47,46.61,46.18,46.56,81200.0,38.9577,39.075,38.7145,39.0331,81200.0
2011-03-03 09:35:00,46.56,46.66,46.56,46.57,37000.0,39.0331,39.1169,39.0331,39.0415,37000.0
2011-03-03 09:40:00,46.57,46.67,46.33,46.37,40400.0,39.0415,39.1253,38.8403,38.8738,40400.0
2011-03-03 09:45:00,46.43,46.43,46.2,46.24,30800.0,38.9241,38.9241,38.7313,38.7648,30800.0
2011-03-03 09:50:00,46.22,46.24,46.14,46.17,29400.0,38.7481,38.7648,38.681,38.7061,29400.0
2011-03-03 09:55:00,46.15,46.19,46.0,46.08,50200.0,38.6894,38.7229,38.5636,38.6307,50200.0
2011-03-03 10:00:00,46.07,46.08,45.93,45.99,72000.0,38.6223,38.6307,38.5049,38.5552,72000.0
2011-03-03 10:05:00,45.99,46.01,45.88,45.88,112600.0,38.5552,38.572,38.463,38.463,112600.0
2011-03-03 10:10:00,45.83,45.89,45.83,45.85,50000.0,38.4211,38.4714,38.4211,38.4379,50000.0
2011-03-03 10:15:00,45.85,45.85,45.77,45.79,30400.0,38.4379,38.4379,38.3708,38.3876,30400.0
2011-03-03 10:20:00,45.77,45.81,45.74,45.79,50600.0,38.3708,38.4043,38.3457,38.3876,50600.0
2011-03-03 10:25:00,45.77,45.86,45.75,45.79,26000.0,38.3708,38.4463,38.354,38.3876,26000.0
2011-03-03 10:30:00,45.76,45.84,45.76,45.77,38200.0,38.3624,38.4295,38.3624,38.3708,38200.0
2011-03-03 10:35:00,45.77,45.82,45.71,45.74,72200.0,38.3708,38.4127,38.3205,38.3457,72200.0
2011-03-03 10:40:00,45.75,45.82,45.73,45.75,52800.0,38.354,38.4127,38.3373,38.354,52800.0
2011-03-03 10:45:00,45.75,45.88,45.74,45.81,49600.0,38.354,38.463,38.3457,38.4043,49600.0
2011-03-03 10:50:00,45.8,45.8,45.75,45.77,25600.0,38.396,38.396,38.354,38.3708,25600.0
2011-03-03 10:55:00,45.77,45.79,45.69,45.72,22800.0,38.3708,38.3876,38.3037,38.3289,22800.0
2011-03-03 11:00:00,45.72,45.79,45.71,45.77,15000.0,38.3289,38.3876,38.3205,38.3708,15000.0
2011-03-03 11:05:00,45.77,45.81,45.76,45.77,26000.0,38.3708,38.4043,38.3624,38.3708,26000.0
2011-03-03 11:10:00,45.77,45.83,45.77,45.83,24000.0,38.3708,38.4211,38.3708,38.4211,24000.0
2011-03-03 11:15:00,45.83,45.85,45.79,45.8,36400.0,38.4211,38.4379,38.3876,38.396,36400.0
2011-03-03 11:20:00,45.8,45.82,45.75,45.77,36200.0,38.396,38.4127,38.354,38.3708,36200.0
2011-03-03 11:25:00,45.77,45.8,45.74,45.75,27600.0,38.3708,38.396,38.3457,38.354,27600.0
2011-03-03 11:30:00,45.77,45.83,45.76,45.81,19000.0,38.3708,38.4211,38.3624,38.4043,19000.0
2011-03-03 11:35:00,45.82,45.85,45.81,45.83,21800.0,38.4127,38.4379,38.4043,38.4211,21800.0
2011-03-03 11:40:00,45.83,45.86,45.82,45.85,11600.0,38.4211,38.4463,38.4127,38.4379,11600.0
2011-03-03 11:45:00,45.86,45.95,45.86,45.89,21800.0,38.4463,38.5217,38.4463,38.4714,21800.0
2011-03-03 11:50:00,45.89,45.95,45.89,45.9,33600.0,38.4714,38.5217,38.4714,38.4798,33600.0
2011-03-03 11:55:00,45.9,45.93,45.9,45.91,22200.0,38.4798,38.5049,38.4798,38.4882,22200.0
2011-03-03 12:00:00,45.91,45.94,45.9,45.9,24200.0,38.4882,38.5133,38.4798,38.4798,24200.0
2011-03-03 12:05:00,45.91,45.94,45.9,45.93,15400.0,38.4882,38.5133,38.4798,38.5049,15400.0
2011-03-03 12:10:00,45.94,45.95,45.92,45.93,16000.0,38.5133,38.5217,38.4966,38.5049,16000.0
2011-03-03 12:15:00,45.94,45.97,45.93,45.95,9400.0,38.5133,38.5385,38.5049,38.5217,9400.0
2011-03-03 12:20:00,45.97,46.02,45.97,46.02,12400.0,38.5385,38.5804,38.5385,38.5804,12400.0
2011-03-03 12:25:00,46.04,46.07,46.02,46.06,14400.0,38.5972,38.6223,38.5804,38.6139,14400.0
2011-03-03 12:30:00,46.05,46.08,46.05,46.08,17000.0,38.6055,38.6307,38.6055,38.6307,17000.0
2011-03-03 12:35:00,46.07,46.09,46.06,46.08,21800.0,38.6223,38.6391,38.6139,38.6307,21800.0
2011-03-03 12:40:00,46.08,46.13,46.08,46.11,9200.0,38.6307,38.6726,38.6307,38.6558,9200.0
2011-03-03 12:45:00,46.1,46.12,46.1,46.11,15600.0,38.6475,38.6642,38.6475,38.6558,15600.0
2011-03-03 12:50:00,46.12,46.15,46.12,46.15,8200.0,38.6642,38.6894,38.6642,38.6894,8200.0
2011-03-03 12:55:00,46.14,46.15,46.13,46.15,23600.0,38.681,38.6894,38.6726,38.6894,23600.0
2011-03-03 13:00:00,46.15,46.2,46.13,46.17,26800.0,38.6894,38.7313,38.6726,38.7061,26800.0
2011-03-03 13:05:00,46.18,46.2,46.17,46.18,31200.0,38.7145,38.7313,38.7061,38.7145,31200.0
2011-03-03 13:10:00,46.19,46.19,46.15,46.15,25400.0,38.7229,38.7229,38.6894,38.6894,25400.0
2011-03-03 13:15:00,46.14,46.15,46.07,46.09,23400.0,38.681,38.6894,38.6223,38.6391,23400.0
2011-03-03 13:20:00,46.08,46.08,46.05,46.06,14600.0,38.6307,38.6307,38.6055,38.6139,14600.0
2011-03-03 13:25:00,46.06,46.1,46.05,46.05,17400.0,38.6139,38.6475,38.6055,38.6055,17400.0
2011-03-03 13:30:00,46.06,46.1,46.03,46.1,25000.0,38.6139,38.6475,38.5888,38.6475,25000.0
2011-03-03 13:35:00,46.1,46.1,46.06,46.08,21400.0,38.6475,38.6475,38.6139,38.6307,21400.0
2011-03-03 13:40:00,46.08,46.08,46.02,46.02,15800.0,38.6307,38.6307,38.5804,38.5804,15800.0
2011-03-03 13:45:00,46.02,46.03,45.99,46.0,23800.0,38.5804,38.5888,38.5552,38.5636,23800.0
2011-03-03 13:50:00,45.99,46.0,45.99,46.0,12000.0,38.5552,38.5636,38.5552,38.5636,12000.0
2011-03-03 13:55:00,46.0,46.01,45.98,45.99,43000.0,38.5636,38.572,38.5469,38.5552,43000.0
2011-03-03 14:00:00,45.99,46.02,45.99,46.0,27200.0,38.5552,38.5804,38.5552,38.5636,27200.0
2011-03-03 14:05:00,46.0,46.01,45.99,46.0,8600.0,38.5636,38.572,38.5552,38.5636,8600.0
2011-03-03 14:10:00,46.0,46.05,46.0,46.03,28400.0,38.5636,38.6055,38.5636,38.5888,28400.0
2011-03-03 14:15:00,46.04,46.05,46.02,46.03,17200.0,38.5972,38.6055,38.5804,38.5888,17200.0
2011-03-03 14:20:00,46.03,46.04,46.02,46.02,13400.0,38.5888,38.5972,38.5804,38.5804,13400.0
2011-03-03 14:25:00,46.02,46.07,46.02,46.05,11800.0,38.5804,38.6223,38.5804,38.6055,11800.0
2011-03-03 14:30:00,46.04,46.09,46.04,46.09,23800.0,38.5972,38.6391,38.5972,38.6391,23800.0
2011-03-03 14:35:00,46.1,46.16,46.1,46.16,17600.0,38.6475,38.6978,38.6475,38.6978,17600.0
2011-03-03 14:40:00,46.16,46.2,46.14,46.2,17400.0,38.6978,38.7313,38.681,38.7313,17400.0
2011-03-03 14:45:00,46.21,46.24,46.2,46.22,23000.0,38.7397,38.7648,38.7313,38.7481,23000.0
2011-03-03 14:50:00,46.23,46.3,46.23,46.24,32000.0,38.7564,38.8151,38.7564,38.7648,32000.0
2011-03-03 14:55:00,46.23,46.26,46.23,46.24,33200.0,38.7564,38.7816,38.7564,38.7648,33200.0
2011-03-03 15:00:00,46.24,46.27,46.14,46.14,39400.0,38.7648,38.79,38.681,38.681,39400.0
2011-03-03 15:05:00,46.14,46.26,46.11,46.2,105000.0,38.681,38.7816,38.6558,38.7313,105000.0
2011-03-03 15:10:00,46.19,46.22,46.14,46.15,41000.0,38.7229,38.7481,38.681,38.6894,41000.0
2011-03-03 15:15:00,46.14,46.15,46.1,46.1,46600.0,38.681,38.6894,38.6475,38.6475,46600.0
2011-03-03 15:20:00,46.1,46.12,46.0,46.02,63800.0,38.6475,38.6642,38.5636,38.5804,63800.0
2011-03-03 15:25:00,46.02,46.04,45.99,45.99,39000.0,38.5804,38.5972,38.5552,38.5552,39000.0
2011-03-03 15:30:00,45.99,46.03,45.99,46.0,55600.0,38.5552,38.5888,38.5552,38.5636,55600.0
2011-03-03 15:35:00,45.99,46.02,45.99,46.02,51200.0,38.5552,38.5804,38.5552,38.5804,51200.0
2011-03-03 15:40:00,46.02,46.04,45.99,46.0,36600.0,38.5804,38.5972,38.5552,38.5636,36600.0
2011-03-03 15:45:00,46.0,46.01,45.99,45.99,52400.0,38.5636,38.572,38.5552,38.5552,52400.0
2011-03-03 15:50:00,45.99,46.04,45.99,46.02,45000.0,38.5552,38.5972,38.5552,38.5804,45000.0
2011-03-03 15:55:00,46.02,46.02,45.94,45.98,98400.0,38.5804,38.5804,38.5133,38.5469,98400.0
2011-03-04 09:30:00,45.9,45.9,45.76,45.85,42800.0,38.4798,38.4798,38.3624,38.4379,42800.0
2011-03-04 09:35:00,45.88,45.98,45.85,45.95,25800.0,38.463,38.5469,38.4379,38.5217,25800.0
2011-03-04 09:40:00,45.97,45.99,45.91,45.92,16200.0,38.5385,38.5552,38.4882,38.4966,16200.0
2011-03-04 09:45:00,45.92,46.05,45.91,46.04,16400.0,38.4966,38.6055,38.4882,38.5972,16400.0
2011-03-04 09:50:00,46.01,46.01,45.91,45.99,15000.0,38.572,38.572,38.4882,38.5552,15000.0
2011-03-04 09:55:00,46.01,46.04,45.88,45.91,16200.0,38.572,38.5972,38.463,38.4882,16200.0
2011-03-04 10:00:00,45.92,46.08,45.82,45.83,30800.0,38.4966,38.6307,38.4127,38.4211,30800.0
2011-03-04 10:05:00,45.82,45.84,45.65,45.68,36600.0,38.4127,38.4295,38.2702,38.2954,36600.0
2011-03-04 10:10:00,45.67,45.71,45.56,45.58,35200.0,38.287,38.3205,38.1948,38.2115,35200.0
2011-03-04 10:15:00,45.6,45.68,45.6,45.63,12200.0,38.2283,38.2954,38.2283,38.2534,12200.0
2011-03-04 10:20:00,45.66,45.66,45.56,45.56,15200.0,38.2786,38.2786,38.1948,38.1948,15200.0
2011-03-04 10:25:00,45.59,45.59,45.51,45.56,21600.0,38.2199,38.2199,38.1528,38.1948,21600.0
2011-03-04 10:30:00,45.57,45.68,45.54,45.65,19800.0,38.2031,38.2954,38.178,38.2702,19800.0
2011-03-04 10:35:00,45.67,45.72,45.66,45.72,26000.0,38.287,38.3289,38.2786,38.3289,26000.0
2011-03-04 10:40:00,45.72,45.77,45.71,45.74,10000.0,38.3289,38.3708,38.3205,38.3457,10000.0
2011-03-04 10:45:00,45.77,45.77,45.73,45.73,30600.0,38.3708,38.3708,38.3373,38.3373,30600.0
2011-03-04 10:50:00,45.75,45.82,45.74,45.82,10000.0,38.354,38.4127,38.3457,38.4127,10000.0
2011-03-04 10:55:00,45.84,45.92,45.81,45.85,17800.0,38.4295,38.4966,38.4043,38.4379,17800.0
2011-03-04 11:00:00,45.89,45.92,45.84,45.86,12600.0,38.4714,38.4966,38.4295,38.4463,12600.0
2011-03-04 11:05:00,45.88,45.9,45.8,45.8,13600.0,38.463,38.4798,38.396,38.396,13600.0
2011-03-04 11:10:00,45.8,45.87,45.77,45.84,10600.0,38.396,38.4546,38.3708,38.4295,10600.0
2011-03-04 11:15:00,45.84,45.88,45.82,45.85,16000.0,38.4295,38.463,38.4127,38.4379,16000.0
2011-03-04 11:20:00,45.86,45.88,45.84,45.85,15600.0,38.4463,38.463,38.4295,38.4379,15600.0
2011-03-04 11:25:00,45.88,45.89,45.85,45.89,6800.0,38.463,38.4714,38.4379,38.4714,6800.0
2011-03-04 11:30:00,45.89,45.98,45.85,45.93,14200.0,38.4714,38.5469,38.4379,38.5049,14200.0
2011-03-04 11:35:00,45.95,45.98,45.94,45.97,22600.0,38.5217,38.5469,38.5133,38.5385,22600.0
2011-03-04 11:40:00,45.97,45.97,45.9,45.92,11800.0,38.5385,38.5385,38.4798,38.4966,11800.0
2011-03-04 11:45:00,45.92,45.96,45.91,45.95,5000.0,38.4966,38.5301,38.4882,38.5217,5000.0
2011-03-04 11:50:00,45.95,45.95,45.88,45.94,11800.0,38.5217,38.5217,38.463,38.5133,11800.0
2011-03-04 11:55:00,45.93,45.93,45.76,45.77,15000.0,38.5049,38.5049,38.3624,38.3708,15000.0
2011-03-04 12:00:00,45.77,45.85,45.76,45.83,19000.0,38.3708,38.4379,38.3624,38.4211,19000.0
2011-03-04 12:05:00,45.83,45.85,45.8,45.84,16600.0,38.4211,38.4379,38.396,38.4295,16600.0
2011-03-04 12:10:00,45.83,45.83,45.72,45.72,11000.0,38.4211,38.4211,38.3289,38.3289,11000.0
2011-03-04 12:15:00,45.72,45.77,45.71,45.73,23200.0,38.3289,38.3708,38.3205,38.3373,23200.0
2011-03-04 12:20:00,45.73,45.76,45.63,45.65,26000.0,38.3373,38.3624,38.2534,38.2702,26000.0
2011-03-04 12:25:00,45.65,45.67,45.62,45.66,12800.0,38.2702,38.287,38.2451,38.2786,12800.0
2011-03-04 12:30:00,45.68,45.74,45.65,45.74,22200.0,38.2954,38.3457,38.2702,38.3457,22200.0
2011-03-04 12:35:00,45.73,45.77,45.7,45.74,10800.0,38.3373,38.3708,38.3121,38.3457,10800.0
2011-03-04 12:40:00,45.79,45.81,45.77,45.8,5400.0,38.3876,38.4043,38.3708,38.396,5400.0
2011-03-04 12:45:00,45.8,45.81,45.79,45.81,6200.0,38.396,38.4043,38.3876,38.4043,6200.0
2011-03-04 12:50:00,45.82,45.85,45.8,45.84,13400.0,38.4127,38.4379,38.396,38.4295,13400.0
2011-03-04 12:55:00,45.84,45.84,45.79,45.83,12400.0,38.4295,38.4295,38.3876,38.4211,12400.0
2011-03-04 13:00:00,45.84,45.84,45.82,45.83,13800.0,38.4295,38.4295,38.4127,38.4211,13800.0
2011-03-04 13:05:00,45.84,45.88,45.84,45.87,10600.0,38.4295,38.463,38.4295,38.4546,10600.0
2011-03-04 13:10:00,45.88,45.88,45.83,45.83,16400.0,38.463,38.463,38.4211,38.4211,16400.0
2011-03-04 13:15:00,45.84,45.86,45.79,45.82,11400.0,38.4295,38.4463,38.3876,38.4127,11400.0
2011-03-04 13:20:00,45.85,45.9,45.83,45.83,19600.0,38.4379,38.4798,38.4211,38.4211,19600.0
2011-03-04 13:25:00,45.84,45.88,45.84,45.88,6800.0,38.4295,38.463,38.4295,38.463,6800.0
2011-03-04 13:30:00,45.89,45.95,45.88,45.92,9600.0,38.4714,38.5217,38.463,38.4966,9600.0
2011-03-04 13:35:00,45.92,45.95,45.91,45.95,2800.0,38.4966,38.5217,38.4882,38.5217,2800.0
2011-03-04 13:40:00,45.95,45.96,45.93,45.94,20000.0,38.5217,38.5301,38.5049,38.5133,20000.0
2011-03-04 13:45:00,45.93,45.93,45.87,45.87,12600.0,38.5049,38.5049,38.4546,38.4546,12600.0
2011-03-04 13:50:00,45.89,45.93,45.87,45.87,9400.0,38.4714,38.5049,38.4546,38.4546,9400.0
2011-03-04 13:55:00,45.87,45.94,45.86,45.92,10600.0,38.4546,38.5133,38.4463,38.4966,10600.0
2011-03-04 14:00:00,45.9,45.91,45.86,45.88,17400.0,38.4798,38.4882,38.4463,38.463,17400.0
2011-03-04 14:05:00,45.87,45.87,45.8,45.81,13200.0,38.4546,38.4546,38.396,38.4043,13200.0
2011-03-04 14:10:00,45.81,45.83,45.77,45.81,13200.0,38.4043,38.4211,38.3708,38.4043,13200.0
2011-03-04 14:15:00,45.83,45.83,45.78,45.82,11000.0,38.4211,38.4211,38.3792,38.4127,11000.0
2011-03-04 14:20:00,45.83,45.88,45.8,45.88,11600.0,38.4211,38.463,38.396,38.463,11600.0
2011-03-04 14:25:00,45.87,45.9,45.85,45.88,14600.0,38.4546,38.4798,38.4379,38.463,14600.0
2011-03-04 14:30:00,45.88,45.93,45.87,45.91,23000.0,38.463,38.5049,38.4546,38.4882,23000.0
2011-03-04 14:35:00,45.9,45.92,45.87,45.88,27600.0,38.4798,38.4966,38.4546,38.463,27600.0
2011-03-04 14:40:00,45.89,45.9,45.85,45.86,28000.0,38.4714,38.4798,38.4379,38.4463,28000.0
2011-03-04 14:45:00,45.86,45.87,45.85,45.85,15400.0,38.4463,38.4546,38.4379,38.4379,15400.0
2011-03-04 14:50:00,45.87,45.89,45.86,45.87,14400.0,38.4546,38.4714,38.4463,38.4546,14400.0
2011-03-04 14:55:00,45.88,45.93,45.87,45.92,18000.0,38.463,38.5049,38.4546,38.4966,18000.0
2011-03-04 15:00:00,45.94,46.01,45.93,45.99,33600.0,38.5133,38.572,38.5049,38.5552,33600.0
2011-03-04 15:05:00,45.99,46.02,45.99,45.99,23800.0,38.5552,38.5804,38.5552,38.5552,23800.0
2011-03-04 15:10:00,45.99,46.01,45.98,46.0,18600.0,38.5552,38.572,38.5469,38.5636,18600.0
2011-03-04 15:15:00,46.0,46.01,45.92,45.95,37000.0,38.5636,38.572,38.4966,38.5217,37000.0
2011-03-04 15:20:00,45.95,45.95,45.87,45.88,31000.0,38.5217,38.5217,38.4546,38.463,31000.0
2011-03-04 15:25:00,45.89,45.9,45.85,45.87,22600.0,38.4714,38.4798,38.4379,38.4546,22600.0
2011-03-04 15:30:00,45.88,45.91,45.83,45.89,42000.0,38.463,38.4882,38.4211,38.4714,42000.0
2011-03-04 15:35:00,45.9,45.94,45.87,45.94,26600.0,38.4798,38.5133,38.4546,38.5133,26600.0
2011-03-04 15:40:00,45.94,46.01,45.94,46.01,24600.0,38.5133,38.572,38.5133,38.572,24600.0
2011-03-04 15:45:00,46.02,46.13,46.02,46.07,59000.0,38.5804,38.6726,38.5804,38.6223,59000.0
2011-03-04 15:50:00,46.08,46.23,46.08,46.19,49200.0,38.6307,38.7564,38.6307,38.7229,49200.0
2011-03-04 15:55:00,46.19,46.23,46.12,46.19,73600.0,38.7229,38.7564,38.6642,38.7229,73600.0
2011-03-07 09:30:00,46.27,46.46,46.23,46.42,37800.0,38.79,38.9493,38.7564,38.9157,37800.0
2011-03-07 09:35:00,46.43,46.49,46.42,46.49,11400.0,38.9241,38.9744,38.9157,38.9744,11400.0
2011-03-07 09:40:00,46.5,46.52,46.42,46.47,19000.0,38.9828,38.9996,38.9157,38.9577,19000.0
2011-03-07 09:45:00,46.48,46.48,46.24,46.26,39400.0,38.966,38.966,38.7648,38.7816,39400.0
2011-03-07 09:50:00,46.31,46.38,45.99,46.02,70600.0,38.8235,38.8822,38.5552,38.5804,70600.0
2011-03-07 09:55:00,46.05,46.11,46.02,46.1,8800.0,38.6055,38.6558,38.5804,38.6475,8800.0
2011-03-07 10:00:00,46.12,46.18,46.07,46.1,15800.0,38.6642,38.7145,38.6223,38.6475,15800.0
2011-03-07 10:05:00,46.08,46.09,45.99,45.99,21000.0,38.6307,38.6391,38.5552,38.5552,21000.0
2011-03-07 10:10:00,45.99,46.02,45.94,45.94,8600.0,38.5552,38.5804,38.5133,38.5133,8600.0
2011-03-07 10:15:00,45.94,45.95,45.84,45.91,11200.0,38.5133,38.5217,38.4295,38.4882,11200.0
2011-03-07 10:20:00,45.9,45.95,45.84,45.93,5600.0,38.4798,38.5217,38.4295,38.5049,5600.0
2011-03-07 10:25:00,45.92,45.98,45.9,45.94,6200.0,38.4966,38.5469,38.4798,38.5133,6200.0
2011-03-07 10:30:00,45.97,46.01,45.94,45.95,8000.0,38.5385,38.572,38.5133,38.5217,8000.0
2011-03-07 10:35:00,45.96,45.98,45.9,45.9,14600.0,38.5301,38.5469,38.4798,38.4798,14600.0
2011-03-07 10:40:00,45.87,45.87,45.76,45.76,11600.0,38.4546,38.4546,38.3624,38.3624,11600.0
2011-03-07 10:45:00,45.76,45.76,45.68,45.7,7000.0,38.3624,38.3624,38.2954,38.3121,7000.0
2011-03-07 10:50:00,45.73,45.8,45.71,45.72,9800.0,38.3373,38.396,38.3205,38.3289,9800.0
2011-03-07 10:55:00,45.7,45.79,45.7,45.72,12000.0,38.3121,38.3876,38.3121,38.3289,12000.0
2011-03-07 11:00:00,45.69,45.73,45.67,45.67,20600.0,38.3037,38.3373,38.287,38.287,20600.0
2011-03-07 11:05:00,45.68,45.7,45.63,45.65,18800.0,38.2954,38.3121,38.2534,38.2702,18800.0
2011-03-07 11:10:00,45.65,45.67,45.62,45.63,29600.0,38.2702,38.287,38.2451,38.2534,29600.0
2011-03-07 11:15:00,45.65,45.69,45.63,45.66,21800.0,38.2702,38.3037,38.2534,38.2786,21800.0
2011-03-07 11:20:00,45.66,45.66,45.54,45.59,44200.0,38.2786,38.2786,38.178,38.2199,44200.0
2011-03-07 11:25:00,45.58,45.6,45.54,45.57,9000.0,38.2115,38.2283,38.178,38.2031,9000.0
2011-03-07 11:30:00,45.57,45.6,45.56,45.6,10400.0,38.2031,38.2283,38.1948,38.2283,10400.0
2011-03-07 11:35:00,45.6,45.69,45.6,45.67,15000.0,38.2283,38.3037,38.2283,38.287,15000.0
2011-03-07 11:40:00,45.68,45.69,45.62,45.62,14800.0,38.2954,38.3037,38.2451,38.2451,14800.0
2011-03-07 11:45:00,45.61,45.63,45.6,45.6,25800.0,38.2367,38.2534,38.2283,38.2283,25800.0
2011-03-07 11:50:00,45.61,45.62,45.6,45.62,32800.0,38.2367,38.2451,38.2283,38.2451,32800.0
2011-03-07 11:55:00,45.62,45.67,45.62,45.65,18200.0,38.2451,38.287,38.2451,38.2702,18200.0
2011-03-07 12:00:00,45.65,45.68,45.62,45.63,21600.0,38.2702,38.2954,38.2451,38.2534,21600.0
2011-03-07 12:05:00,45.63,45.7,45.63,45.7,9400.0,38.2534,38.3121,38.2534,38.3121,9400.0
2011-03-07 12:10:00,45.7,45.76,45.69,45.76,5000.0,38.3121,38.3624,38.3037,38.3624,5000.0
2011-03-07 12:15:00,45.74,45.79,45.74,45.76,22400.0,38.3457,38.3876,38.3457,38.3624,22400.0
2011-03-07 12:20:00,45.76,45.83,45.76,45.81,20600.0,38.3624,38.4211,38.3624,38.4043,20600.0
2011-03-07 12:25:00,45.82,45.82,45.76,45.76,16000.0,38.4127,38.4127,38.3624,38.3624,16000.0
2011-03-07 12:30:00,45.76,45.77,45.73,45.74,16400.0,38.3624,38.3708,38.3373,38.3457,16400.0
2011-03-07 12:35:00,45.74,45.8,45.73,45.73,7400.0,38.3457,38.396,38.3373,38.3373,7400.0
2011-03-07 12:40:00,45.74,45.76,45.73,45.74,11200.0,38.3457,38.3624,38.3373,38.3457,11200.0
2011-03-07 12:45:00,45.73,45.74,45.7,45.7,12800.0,38.3373,38.3457,38.3121,38.3121,12800.0
2011-03-07 12:50:00,45.68,45.69,45.64,45.67,17200.0,38.2954,38.3037,38.2618,38.287,17200.0
2011-03-07 12:55:00,45.67,45.7,45.58,45.59,19400.0,38.287,38.3121,38.2115,38.2199,19400.0
2011-03-07 13:00:00,45.6,45.63,45.52,45.52,29200.0,38.2283,38.2534,38.1612,38.1612,29200.0
2011-03-07 13:05:00,45.52,45.56,45.52,45.55,24200.0,38.1612,38.1948,38.1612,38.1864,24200.0
2011-03-07 13:10:00,45.56,45.56,45.48,45.54,22400.0,38.1948,38.1948,38.1277,38.178,22400.0
2011-03-07 13:15:00,45.56,45.59,45.55,45.59,13200.0,38.1948,38.2199,38.1864,38.2199,13200.0
2011-03-07 13:20:00,45.59,45.59,45.53,45.53,15000.0,38.2199,38.2199,38.1696,38.1696,15000.0
2011-03-07 13:25:00,45.51,45.58,45.51,45.54,11600.0,38.1528,38.2115,38.1528,38.178,11600.0
2011-03-07 13:30:00,45.54,45.58,45.49,45.54,13200.0,38.178,38.2115,38.1361,38.178,13200.0
2011-03-07 13:35:00,45.54,45.6,45.54,45.58,13000.0,38.178,38.2283,38.178,38.2115,13000.0
2011-03-07 13:40:00,45.59,45.62,45.58,45.59,7600.0,38.2199,38.2451,38.2115,38.2199,7600.0
2011-03-07 13:45:00,45.59,45.66,45.57,45.65,18000.0,38.2199,38.2786,38.2031,38.2702,18000.0
2011-03-07 13:50:00,45.65,45.65,45.55,45.61,42200.0,38.2702,38.2702,38.1864,38.2367,42200.0
2011-03-07 13:55:00,45.61,45.67,45.57,45.57,21200.0,38.2367,38.287,38.2031,38.2031,21200.0
2011-03-07 14:00:00,45.58,45.65,45.57,45.58,23400.0,38.2115,38.2702,38.2031,38.2115,23400.0
2011-03-07 14:05:00,45.6,45.65,45.52,45.55,18000.0,38.2283,38.2702,38.1612,38.1864,18000.0
2011-03-07 14:10:00,45.55,45.55,45.48,45.48,26000.0,38.1864,38.1864,38.1277,38.1277,26000.0
2011-03-07 14:15:00,45.48,45.66,45.48,45.63,27400.0,38.1277,38.2786,38.1277,38.2534,27400.0
2011-03-07 14:20:00,45.63,45.66,45.54,45.54,27400.0,38.2534,38.2786,38.178,38.178,27400.0
2011-03-07 14:25:00,45.54,45.63,45.52,45.56,35600.0,38.178,38.2534,38.1612,38.1948,35600.0
2011-03-07 14:30:00,45.56,45.57,45.51,45.54,23800.0,38.1948,38.2031,38.1528,38.178,23800.0
2011-03-07 14:35:00,45.52,45.57,45.52,45.53,38800.0,38.1612,38.2031,38.1612,38.1696,38800.0
2011-03-07 14:40:00,45.53,45.56,45.51,45.54,30800.0,38.1696,38.1948,38.1528,38.178,30800.0
2011-03-07 14:45:00,45.56,45.61,45.49,45.52,57600.0,38.1948,38.2367,38.1361,38.1612,57600.0
2011-03-07 14:50:00,45.53,45.54,45.49,45.49,58600.0,38.1696,38.178,38.1361,38.1361,58600.0
2011-03-07 14:55:00,45.48,45.52,45.46,45.46,50400.0,38.1277,38.1612,38.1109,38.1109,50400.0
2011-03-07 15:00:00,45.47,45.5,45.46,45.46,21600.0,38.1193,38.1445,38.1109,38.1109,21600.0
2011-03-07 15:05:00,45.49,45.59,45.48,45.58,69800.0,38.1361,38.2199,38.1277,38.2115,69800.0
2011-03-07 15:10:00,45.58,45.63,45.48,45.49,146400.0,38.2115,38.2534,38.1277,38.1361,146400.0
2011-03-07 15:15:00,45.49,45.52,45.45,45.45,94200.0,38.1361,38.1612,38.1025,38.1025,94200.0
2011-03-07 15:20:00,45.46,45.48,45.42,45.46,47400.0,38.1109,38.1277,38.0774,38.1109,47400.0
2011-03-07 15:25:00,45.47,45.55,45.45,45.52,79200.0,38.1193,38.1864,38.1025,38.1612,79200.0
2011-03-07 15:30:00,45.52,45.6,45.49,45.59,51400.0,38.1612,38.2283,38.1361,38.2199,51400.0
2011-03-07 15:35:00,45.6,45.64,45.59,45.61,54200.0,38.2283,38.2618,38.2199,38.2367,54200.0
2011-03-07 15:40:00,45.62,45.62,45.56,45.57,37400.0,38.2451,38.2451,38.1948,38.2031,37400.0
2011-03-07 15:45:00,45.57,45.6,45.5,45.52,75400.0,38.2031,38.2283,38.1445,38.1612,75400.0
2011-03-07 15:50:00,45.51,45.54,45.48,45.52,67600.0,38.1528,38.178,38.1277,38.1612,67600.0
2011-03-07 15:55:00,45.52,45.55,45.41,45.46,108000.0,38.1612,38.1864,38.069,38.1109,108000.0
2011-03-08 09:30:00,45.6,45.81,45.51,45.8,48000.0,38.2283,38.4043,38.1528,38.396,48000.0
2011-03-08 09:35:00,45.8,45.82,45.56,45.6,19200.0,38.396,38.4127,38.1948,38.2283,19200.0
2011-03-08 09:40:00,45.6,45.69,45.58,45.68,37000.0,38.2283,38.3037,38.2115,38.2954,37000.0
2011-03-08 09:45:00,45.66,45.7,45.61,45.66,23200.0,38.2786,38.3121,38.2367,38.2786,23200.0
2011-03-08 09:50:00,45.66,45.69,45.63,45.63,31000.0,38.2786,38.3037,38.2534,38.2534,31000.0
2011-03-08 09:55:00,45.63,45.68,45.57,45.65,28400.0,38.2534,38.2954,38.2031,38.2702,28400.0
2011-03-08 10:00:00,45.67,45.77,45.65,45.74,15800.0,38.287,38.3708,38.2702,38.3457,15800.0
2011-03-08 10:05:00,45.71,45.74,45.7,45.72,16600.0,38.3205,38.3457,38.3121,38.3289,16600.0
2011-03-08 10:10:00,45.72,45.79,45.72,45.77,33400.0,38.3289,38.3876,38.3289,38.3708,33400.0
2011-03-08 10:15:00,45.79,45.87,45.79,45.86,10600.0,38.3876,38.4546,38.3876,38.4463,10600.0
2011-03-08 10:20:00,45.86,45.95,45.86,45.88,15400.0,38.4463,38.5217,38.4463,38.463,15400.0
2011-03-08 10:25:00,45.88,45.95,45.86,45.94,22000.0,38.463,38.5217,38.4463,38.5133,22000.0
2011-03-08 10:30:00,45.96,45.97,45.92,45.97,21200.0,38.5301,38.5385,38.4966,38.5385,21200.0
2011-03-08 10:35:00,45.96,46.03,45.96,45.97,51400.0,38.5301,38.5888,38.5301,38.5385,51400.0
2011-03-08 10:40:00,45.98,46.01,45.88,45.91,42400.0,38.5469,38.572,38.463,38.4882,42400.0
2011-03-08 10:45:00,45.9,45.9,45.74,45.74,45600.0,38.4798,38.4798,38.3457,38.3457,45600.0
2011-03-08 10:50:00,45.73,45.87,45.73,45.87,20200.0,38.3373,38.4546,38.3373,38.4546,20200.0
2011-03-08 10:55:00,45.88,46.01,45.88,46.01,20400.0,38.463,38.572,38.463,38.572,20400.0
2011-03-08 11:00:00,46.01,46.06,45.99,46.0,49200.0,38.572,38.6139,38.5552,38.5636,49200.0
2011-03-08 11:05:00,45.99,46.02,45.92,45.93,22800.0,38.5552,38.5804,38.4966,38.5049,22800.0
2011-03-08 11:10:00,45.92,45.97,45.86,45.97,14800.0,38.4966,38.5385,38.4463,38.5385,14800.0
2011-03-08 11:15:00,45.98,46.05,45.95,46.04,18800.0,38.5469,38.6055,38.5217,38.5972,18800.0
2011-03-08 11:20:00,46.04,46.11,45.99,46.09,20600.0,38.5972,38.6558,38.5552,38.6391,20600.0
2011-03-08 11:25:00,46.08,46.11,46.04,46.11,10200.0,38.6307,38.6558,38.5972,38.6558,10200.0
2011-03-08 11:30:00,46.11,46.18,46.08,46.1,11400.0,38.6558,38.7145,38.6307,38.6475,11400.0
2011-03-08 11:35:00,46.1,46.12,46.08,46.08,6000.0,38.6475,38.6642,38.6307,38.6307,6000.0
2011-03-08 11:40:00,46.09,46.17,46.07,46.17,9400.0,38.6391,38.7061,38.6223,38.7061,9400.0
2011-03-08 11:45:00,46.17,46.25,46.17,46.24,9800.0,38.7061,38.7732,38.7061,38.7648,9800.0
2011-03-08 11:50:00,46.24,46.3,46.22,46.3,11200.0,38.7648,38.8151,38.7481,38.8151,11200.0
2011-03-08 11:55:00,46.27,46.35,46.27,46.34,22600.0,38.79,38.8571,38.79,38.8487,22600.0
2011-03-08 12:00:00,46.35,46.38,46.33,46.36,13200.0,38.8571,38.8822,38.8403,38.8654,13200.0
2011-03-08 12:05:00,46.36,46.38,46.35,46.37,13400.0,38.8654,38.8822,38.8571,38.8738,13400.0
2011-03-08 12:10:00,46.37,46.38,46.35,46.36,18600.0,38.8738,38.8822,38.8571,38.8654,18600.0
2011-03-08 12:15:00,46.35,46.38,46.35,46.38,13000.0,38.8571,38.8822,38.8571,38.8822,13000.0
2011-03-08 12:20:00,46.37,46.38,46.32,46.33,26400.0,38.8738,38.8822,38.8319,38.8403,26400.0
2011-03-08 12:25:00,46.34,46.35,46.32,46.33,15000.0,38.8487,38.8571,38.8319,38.8403,15000.0
2011-03-08 12:30:00,46.34,46.35,46.33,46.35,5800.0,38.8487,38.8571,38.8403,38.8571,5800.0
2011-03-08 12:35:00,46.35,46.37,46.34,46.36,12800.0,38.8571,38.8738,38.8487,38.8654,12800.0
2011-03-08 12:40:00,46.36,46.38,46.31,46.31,13400.0,38.8654,38.8822,38.8235,38.8235,13400.0
2011-03-08 12:45:00,46.31,46.35,46.27,46.27,14000.0,38.8235,38.8571,38.79,38.79,14000.0
2011-03-08 12:50:00,46.27,46.29,46.26,46.29,10400.0,38.79,38.8068,38.7816,38.8068,10400.0
2011-03-08 12:55:00,46.29,46.3,46.24,46.24,18600.0,38.8068,38.8151,38.7648,38.7648,18600.0
2011-03-08 13:00:00,46.24,46.27,46.24,46.25,15400.0,38.7648,38.79,38.7648,38.7732,15400.0
2011-03-08 13:05:00,46.25,46.25,46.24,46.24,8800.0,38.7732,38.7732,38.7648,38.7648,8800.0
2011-03-08 13:10:00,46.24,46.26,46.21,46.23,12800.0,38.7648,38.7816,38.7397,38.7564,12800.0
2011-03-08 13:15:00,46.23,46.23,46.18,46.2,10800.0,38.7564,38.7564,38.7145,38.7313,10800.0
2011-03-08 13:20:00,46.19,46.22,46.19,46.21,8400.0,38.7229,38.7481,38.7229,38.7397,8400.0
2011-03-08 13:25:00,46.22,46.27,46.21,46.26,7200.0,38.7481,38.79,38.7397,38.7816,7200.0
2011-03-08 13:30:00,46.26,46.27,46.25,46.27,7400.0,38.7816,38.79,38.7732,38.79,7400.0
2011-03-08 13:35:00,46.27,46.28,46.25,46.26,21600.0,38.79,38.7984,38.7732,38.7816,21600.0
2011-03-08 13:40:00,46.25,46.27,46.23,46.24,13200.0,38.7732,38.79,38.7564,38.7648,13200.0
2011-03-08 13:45:00,46.24,46.26,46.22,46.25,17800.0,38.7648,38.7816,38.7481,38.7732,17800.0
2011-03-08 13:50:00,46.25,46.27,46.24,46.27,17200.0,38.7732,38.79,38.7648,38.79,17200.0
2011-03-08 13:55:00,46.26,46.3,46.26,46.28,19600.0,38.7816,38.8151,38.7816,38.7984,19600.0
2011-03-08 14:00:00,46.29,46.32,46.27,46.29,40400.0,38.8068,38.8319,38.79,38.8068,40400.0
2011-03-08 14:05:00,46.28,46.28,46.2,46.21,47600.0,38.7984,38.7984,38.7313,38.7397,47600.0
2011-03-08 14:10:00,46.21,46.22,46.18,46.2,28400.0,38.7397,38.7481,38.7145,38.7313,28400.0
2011-03-08 14:15:00,46.2,46.22,46.15,46.2,49000.0,38.7313,38.7481,38.6894,38.7313,49000.0
2011-03-08 14:20:00,46.2,46.24,46.2,46.21,27600.0,38.7313,38.7648,38.7313,38.7397,27600.0
2011-03-08 14:25:00,46.21,46.22,46.15,46.16,27000.0,38.7397,38.7481,38.6894,38.6978,27000.0
2011-03-08 14:30:00,46.16,46.17,46.1,46.1,20000.0,38.6978,38.7061,38.6475,38.6475,20000.0
2011-03-08 14:35:00,46.1,46.17,46.09,46.17,14000.0,38.6475,38.7061,38.6391,38.7061,14000.0
2011-03-08 14:40:00,46.17,46.25,46.17,46.24,18000.0,38.7061,38.7732,38.7061,38.7648,18000.0
2011-03-08 14:45:00,46.25,46.27,46.25,46.27,25600.0,38.7732,38.79,38.7732,38.79,25600.0
2011-03-08 14:50:00,46.27,46.3,46.26,46.3,22000.0,38.79,38.8151,38.7816,38.8151,22000.0
2011-03-08 14:55:00,46.3,46.3,46.27,46.29,19200.0,38.8151,38.8151,38.79,38.8068,19200.0
2011-03-08 15:00:00,46.29,46.31,46.27,46.27,29200.0,38.8068,38.8235,38.79,38.79,29200.0
2011-03-08 15:05:00,46.27,46.31,46.26,46.3,25000.0,38.79,38.8235,38.7816,38.8151,25000.0
2011-03-08 15:10:00,46.31,46.35,46.31,46.35,23800.0,38.8235,38.8571,38.8235,38.8571,23800.0
2011-03-08 15:15:00,46.37,46.38,46.35,46.37,33600.0,38.8738,38.8822,38.8571,38.8738,33600.0
2011-03-08 15:20:00,46.38,46.41,46.37,46.38,21000.0,38.8822,38.9074,38.8738,38.8822,21000.0
2011-03-08 15:25:00,46.38,46.38,46.31,46.38,41600.0,38.8822,38.8822,38.8235,38.8822,41600.0
2011-03-08 15:30:00,46.38,46.41,46.35,46.38,40200.0,38.8822,38.9074,38.8571,38.8822,40200.0
2011-03-08 15:35:00,46.38,46.4,46.36,46.37,39400.0,38.8822,38.899,38.8654,38.8738,39400.0
2011-03-08 15:40:00,46.38,46.38,46.32,46.33,39400.0,38.8822,38.8822,38.8319,38.8403,39400.0
2011-03-08 15:45:00,46.33,46.33,46.24,46.27,68000.0,38.8403,38.8403,38.7648,38.79,68000.0
2011-03-08 15:50:00,46.29,46.29,46.22,46.24,63400.0,38.8068,38.8068,38.7481,38.7648,63400.0
2011-03-08 15:55:00,46.23,46.24,46.2,46.22,73000.0,38.7564,38.7648,38.7313,38.7481,73000.0
2011-03-09 09:30:00,46.06,46.09,45.81,45.9,44200.0,38.6139,38.6391,38.4043,38.4798,44200.0
2011-03-09 09:35:00,45.92,45.93,45.88,45.93,14800.0,38.4966,38.5049,38.463,38.5049,14800.0
2011-03-09 09:40:00,45.96,45.98,45.91,45.92,15800.0,38.5301,38.5469,38.4882,38.4966,15800.0
2011-03-09 09:45:00,45.91,45.95,45.83,45.85,19000.0,38.4882,38.5217,38.4211,38.4379,19000.0
2011-03-09 09:50:00,45.85,45.94,45.85,45.88,13400.0,38.4379,38.5133,38.4379,38.463,13400.0
2011-03-09 09:55:00,45.88,45.92,45.8,45.8,11000.0,38.463,38.4966,38.396,38.396,11000.0
2011-03-09 10:00:00,45.81,45.83,45.76,45.76,23400.0,38.4043,38.4211,38.3624,38.3624,23400.0
2011-03-09 10:05:00,45.77,45.87,45.77,45.87,15600.0,38.3708,38.4546,38.3708,38.4546,15600.0
2011-03-09 10:10:00,45.85,45.89,45.84,45.86,16000.0,38.4379,38.4714,38.4295,38.4463,16000.0
2011-03-09 10:15:00,45.87,45.91,45.85,45.88,18600.0,38.4546,38.4882,38.4379,38.463,18600.0
2011-03-09 10:20:00,45.89,45.93,45.88,45.9,18400.0,38.4714,38.5049,38.463,38.4798,18400.0
2011-03-09 10:25:00,45.92,45.99,45.9,45.95,28400.0,38.4966,38.5552,38.4798,38.5217,28400.0
2011-03-09 10:30:00,45.94,45.96,45.87,45.88,27400.0,38.5133,38.5301,38.4546,38.463,27400.0
2011-03-09 10:35:00,45.93,45.99,45.9,45.99,12800.0,38.5049,38.5552,38.4798,38.5552,12800.0
2011-03-09 10:40:00,45.99,45.99,45.9,45.9,9000.0,38.5552,38.5552,38.4798,38.4798,9000.0
2011-03-09 10:45:00,45.88,45.94,45.85,45.94,25600.0,38.463,38.5133,38.4379,38.5133,25600.0
2011-03-09 10:50:00,45.94,45.94,45.83,45.83,22000.0,38.5133,38.5133,38.4211,38.4211,22000.0
2011-03-09 10:55:00,45.84,45.84,45.76,45.81,22800.0,38.4295,38.4295,38.3624,38.4043,22800.0
2011-03-09 11:00:00,45.79,45.85,45.76,45.81,32200.0,38.3876,38.4379,38.3624,38.4043,32200.0
2011-03-09 11:05:00,45.82,45.86,45.82,45.86,9400.0,38.4127,38.4463,38.4127,38.4463,9400.0
2011-03-09 11:10:00,45.88,45.91,45.85,45.88,14400.0,38.463,38.4882,38.4379,38.463,14400.0
2011-03-09 11:15:00,45.88,45.92,45.87,45.88,15800.0,38.463,38.4966,38.4546,38.463,15800.0
2011-03-09 11:20:00,45.9,45.95,45.88,45.89,30000.0,38.4798,38.5217,38.463,38.4714,30000.0
2011-03-09 11:25:00,45.9,45.94,45.85,45.86,12600.0,38.4798,38.5133,38.4379,38.4463,12600.0
2011-03-09 11:30:00,45.87,45.87,45.74,45.87,24200.0,38.4546,38.4546,38.3457,38.4546,24200.0
2011-03-09 11:35:00,45.88,45.98,45.88,45.96,12000.0,38.463,38.5469,38.463,38.5301,12000.0
2011-03-09 11:40:00,45.97,45.97,45.94,45.94,7400.0,38.5385,38.5385,38.5133,38.5133,7400.0
2011-03-09 11:45:00,45.95,46.01,45.95,46.0,9200.0,38.5217,38.572,38.5217,38.5636,9200.0
2011-03-09 11:50:00,45.99,46.02,45.98,45.98,8200.0,38.5552,38.5804,38.5469,38.5469,8200.0
2011-03-09 11:55:00,45.99,46.06,45.98,46.01,15800.0,38.5552,38.6139,38.5469,38.572,15800.0
2011-03-09 12:00:00,46.01,46.15,46.01,46.08,16600.0,38.572,38.6894,38.572,38.6307,16600.0
2011-03-09 12:05:00,46.07,46.1,46.06,46.1,5200.0,38.6223,38.6475,38.6139,38.6475,5200.0
2011-03-09 12:10:00,46.08,46.08,46.06,46.07,5000.0,38.6307,38.6307,38.6139,38.6223,5000.0
2011-03-09 12:15:00,46.07,46.09,46.07,46.09,5000.0,38.6223,38.6391,38.6223,38.6391,5000.0
2011-03-09 12:20:00,46.1,46.14,46.1,46.1,10000.0,38.6475,38.681,38.6475,38.6475,10000.0
2011-03-09 12:25:00,46.09,46.09,45.98,46.04,27600.0,38.6391,38.6391,38.5469,38.5972,27600.0
2011-03-09 12:30:00,46.04,46.06,46.02,46.05,9000.0,38.5972,38.6139,38.5804,38.6055,9000.0
2011-03-09 12:35:00,46.05,46.08,46.04,46.04,14200.0,38.6055,38.6307,38.5972,38.5972,14200.0
2011-03-09 12:40:00,46.04,46.05,45.98,45.98,23000.0,38.5972,38.6055,38.5469,38.5469,23000.0
2011-03-09 12:45:00,45.99,46.09,45.99,46.09,17000.0,38.5552,38.6391,38.5552,38.6391,17000.0
2011-03-09 12:50:00,46.09,46.15,46.07,46.1,16200.0,38.6391,38.6894,38.6223,38.6475,16200.0
2011-03-09 12:55:00,46.1,46.1,46.05,46.07,18400.0,38.6475,38.6475,38.6055,38.6223,18400.0
2011-03-09 13:00:00,46.08,46.1,46.04,46.07,16200.0,38.6307,38.6475,38.5972,38.6223,16200.0
2011-03-09 13:05:00,46.06,46.08,46.02,46.07,12800.0,38.6139,38.6307,38.5804,38.6223,12800.0
2011-03-09 13:10:00,46.07,46.09,46.05,46.09,6000.0,38.6223,38.6391,38.6055,38.6391,6000.0
2011-03-09 13:15:00,46.08,46.1,46.08,46.1,4800.0,38.6307,38.6475,38.6307,38.6475,4800.0
2011-03-09 13:20:00,46.1,46.13,46.09,46.12,14400.0,38.6475,38.6726,38.6391,38.6642,14400.0
2011-03-09 13:25:00,46.12,46.18,46.11,46.16,12200.0,38.6642,38.7145,38.6558,38.6978,12200.0
2011-03-09 13:30:00,46.17,46.17,46.15,46.17,11000.0,38.7061,38.7061,38.6894,38.7061,11000.0
2011-03-09 13:35:00,46.17,46.21,46.1,46.15,17000.0,38.7061,38.7397,38.6475,38.6894,17000.0
2011-03-09 13:40:00,46.15,46.16,46.13,46.13,13600.0,38.6894,38.6978,38.6726,38.6726,13600.0
2011-03-09 13:45:00,46.15,46.19,46.13,46.18,18600.0,38.6894,38.7229,38.6726,38.7145,18600.0
2011-03-09 13:50:00,46.17,46.17,46.11,46.15,18000.0,38.7061,38.7061,38.6558,38.6894,18000.0
2011-03-09 13:55:00,46.15,46.26,46.15,46.23,13400.0,38.6894,38.7816,38.6894,38.7564,13400.0
2011-03-09 14:00:00,46.23,46.31,46.23,46.27,17800.0,38.7564,38.8235,38.7564,38.79,17800.0
2011-03-09 14:05:00,46.27,46.29,46.26,46.29,20000.0,38.79,38.8068,38.7816,38.8068,20000.0
2011-03-09 14:10:00,46.29,46.31,46.27,46.29,20200.0,38.8068,38.8235,38.79,38.8068,20200.0
2011-03-09 14:15:00,46.3,46.33,46.27,46.27,26400.0,38.8151,38.8403,38.79,38.79,26400.0
2011-03-09 14:20:00,46.28,46.29,46.24,46.26,13400.0,38.7984,38.8068,38.7648,38.7816,13400.0
2011-03-09 14:25:00,46.26,46.3,46.22,46.27,11200.0,38.7816,38.8151,38.7481,38.79,11200.0
2011-03-09 14:30:00,46.26,46.26,46.21,46.21,30000.0,38.7816,38.7816,38.7397,38.7397,30000.0
2011-03-09 14:35:00,46.21,46.22,46.17,46.2,23000.0,38.7397,38.7481,38.7061,38.7313,23000.0
2011-03-09 14:40:00,46.2,46.23,46.19,46.23,15200.0,38.7313,38.7564,38.7229,38.7564,15200.0
2011-03-09 14:45:00,46.24,46.29,46.23,46.27,26600.0,38.7648,38.8068,38.7564,38.79,26600.0
2011-03-09 14:50:00,46.27,46.37,46.27,46.33,19000.0,38.79,38.8738,38.79,38.8403,19000.0
2011-03-09 14:55:00,46.33,46.37,46.32,46.32,23000.0,38.8403,38.8738,38.8319,38.8319,23000.0
2011-03-09 15:00:00,46.33,46.35,46.3,46.3,8600.0,38.8403,38.8571,38.8151,38.8151,8600.0
2011-03-09 15:05:00,46.32,46.37,46.31,46.37,24200.0,38.8319,38.8738,38.8235,38.8738,24200.0
2011-03-09 15:10:00,46.38,46.4,46.35,46.35,20200.0,38.8822,38.899,38.8571,38.8571,20200.0
2011-03-09 15:15:00,46.35,46.41,46.35,46.37,30200.0,38.8571,38.9074,38.8571,38.8738,30200.0
2011-03-09 15:20:00,46.37,46.42,46.35,46.42,36600.0,38.8738,38.9157,38.8571,38.9157,36600.0
2011-03-09 15:25:00,46.41,46.43,46.35,46.39,39400.0,38.9074,38.9241,38.8571,38.8906,39400.0
2011-03-09 15:30:00,46.4,46.4,46.37,46.37,40600.0,38.899,38.899,38.8738,38.8738,40600.0
2011-03-09 15:35:00,46.36,46.37,46.31,46.34,41000.0,38.8654,38.8738,38.8235,38.8487,41000.0
2011-03-09 15:40:00,46.35,46.4,46.33,46.34,48800.0,38.8571,38.899,38.8403,38.8487,48800.0
2011-03-09 15:45:00,46.34,46.39,46.33,46.38,49800.0,38.8487,38.8906,38.8403,38.8822,49800.0
2011-03-09 15:50:00,46.39,46.43,46.37,46.37,44000.0,38.8906,38.9241,38.8738,38.8738,44000.0
2011-03-09 15:55:00,46.37,46.4,46.35,46.35,49800.0,38.8738,38.899,38.8571,38.8571,49800.0
2011-03-10 09:30:00,45.79,45.84,45.73,45.82,33000.0,38.3876,38.4295,38.3373,38.4127,33000.0
2011-03-10 09:35:00,45.84,45.91,45.77,45.77,23800.0,38.4295,38.4882,38.3708,38.3708,23800.0
2011-03-10 09:40:00,45.77,45.89,45.67,45.86,32000.0,38.3708,38.4714,38.287,38.4463,32000.0
2011-03-10 09:45:00,45.83,45.96,45.82,45.96,13400.0,38.4211,38.5301,38.4127,38.5301,13400.0
2011-03-10 09:50:00,45.93,46.01,45.93,45.99,14800.0,38.5049,38.572,38.5049,38.5552,14800.0
2011-03-10 09:55:00,45.99,46.05,45.97,46.05,10400.0,38.5552,38.6055,38.5385,38.6055,10400.0
2011-03-10 10:00:00,46.01,46.01,45.87,45.9,9200.0,38.572,38.572,38.4546,38.4798,9200.0
2011-03-10 10:05:00,45.88,45.9,45.79,45.9,16400.0,38.463,38.4798,38.3876,38.4798,16400.0
2011-03-10 10:10:00,45.93,45.94,45.88,45.94,9800.0,38.5049,38.5133,38.463,38.5133,9800.0
2011-03-10 10:15:00,45.95,45.99,45.92,45.96,11000.0,38.5217,38.5552,38.4966,38.5301,11000.0
2011-03-10 10:20:00,45.97,46.05,45.95,46.05,10000.0,38.5385,38.6055,38.5217,38.6055,10000.0
2011-03-10 10:25:00,46.06,46.06,45.95,45.97,14600.0,38.6139,38.6139,38.5217,38.5385,14600.0
2011-03-10 10:30:00,45.96,45.99,45.93,45.96,15400.0,38.5301,38.5552,38.5049,38.5301,15400.0
2011-03-10 10:35:00,45.93,45.95,45.9,45.91,13600.0,38.5049,38.5217,38.4798,38.4882,13600.0
2011-03-10 10:40:00,45.91,46.02,45.91,45.99,10000.0,38.4882,38.5804,38.4882,38.5552,10000.0
2011-03-10 10:45:00,45.99,46.0,45.92,45.96,8200.0,38.5552,38.5636,38.4966,38.5301,8200.0
2011-03-10 10:50:00,45.94,46.04,45.91,46.02,7000.0,38.5133,38.5972,38.4882,38.5804,7000.0
2011-03-10 10:55:00,46.03,46.04,45.99,46.01,7600.0,38.5888,38.5972,38.5552,38.572,7600.0
2011-03-10 11:00:00,45.99,46.02,45.97,45.97,5800.0,38.5552,38.5804,38.5385,38.5385,5800.0
2011-03-10 11:05:00,45.99,46.03,45.98,46.02,6600.0,38.5552,38.5888,38.5469,38.5804,6600.0
2011-03-10 11:10:00,46.0,46.02,45.97,46.02,12400.0,38.5636,38.5804,38.5385,38.5804,12400.0
2011-03-10 11:15:00,46.02,46.07,46.01,46.06,5400.0,38.5804,38.6223,38.572,38.6139,5400.0
2011-03-10 11:20:00,46.04,46.1,46.04,46.07,5000.0,38.5972,38.6475,38.5972,38.6223,5000.0
2011-03-10 11:25:00,46.06,46.12,46.05,46.09,9000.0,38.6139,38.6642,38.6055,38.6391,9000.0
2011-03-10 11:30:00,46.08,46.12,46.04,46.12,8600.0,38.6307,38.6642,38.5972,38.6642,8600.0
2011-03-10 11:35:00,46.13,46.13,46.1,46.13,3000.0,38.6726,38.6726,38.6475,38.6726,3000.0
2011-03-10 11:40:00,46.13,46.13,46.08,46.11,7000.0,38.6726,38.6726,38.6307,38.6558,7000.0
2011-03-10 11:45:00,46.12,46.3,46.12,46.23,38200.0,38.6642,38.8151,38.6642,38.7564,38200.0
2011-03-10 11:50:00,46.2,46.26,46.15,46.26,7800.0,38.7313,38.7816,38.6894,38.7816,7800.0
2011-03-10 11:55:00,46.26,46.34,46.26,46.34,9800.0,38.7816,38.8487,38.7816,38.8487,9800.0
2011-03-10 12:00:00,46.34,46.34,46.31,46.34,5600.0,38.8487,38.8487,38.8235,38.8487,5600.0
2011-03-10 12:05:00,46.33,46.35,46.3,46.32,7800.0,38.8403,38.8571,38.8151,38.8319,7800.0
2011-03-10 12:10:00,46.31,46.33,46.3,46.31,7200.0,38.8235,38.8403,38.8151,38.8235,7200.0
2011-03-10 12:15:00,46.31,46.31,46.27,46.31,7600.0,38.8235,38.8235,38.79,38.8235,7600.0
2011-03-10 12:20:00,46.29,46.36,46.29,46.36,6400.0,38.8068,38.8654,38.8068,38.8654,6400.0
2011-03-10 12:25:00,46.38,46.38,46.26,46.29,7000.0,38.8822,38.8822,38.7816,38.8068,7000.0
2011-03-10 12:30:00,46.29,46.3,46.24,46.26,11200.0,38.8068,38.8151,38.7648,38.7816,11200.0
2011-03-10 12:35:00,46.24,46.31,46.24,46.31,7200.0,38.7648,38.8235,38.7648,38.8235,7200.0
2011-03-10 12:40:00,46.29,46.32,46.26,46.32,9400.0,38.8068,38.8319,38.7816,38.8319,9400.0
2011-03-10 12:45:00,46.33,46.37,46.33,46.35,19000.0,38.8403,38.8738,38.8403,38.8571,19000.0
2011-03-10 12:50:00,46.35,46.45,46.35,46.45,14000.0,38.8571,38.9409,38.8571,38.9409,14000.0
2011-03-10 12:55:00,46.42,46.47,46.41,46.47,9000.0,38.9157,38.9577,38.9074,38.9577,9000.0
2011-03-10 13:00:00,46.48,46.54,46.46,46.47,27000.0,38.966,39.0163,38.9493,38.9577,27000.0
2011-03-10 13:05:00,46.46,46.47,46.42,46.46,11000.0,38.9493,38.9577,38.9157,38.9493,11000.0
2011-03-10 13:10:00,46.46,46.55,46.46,46.54,13400.0,38.9493,39.0247,38.9493,39.0163,13400.0
2011-03-10 13:15:00,46.54,46.56,46.48,46.49,18200.0,39.0163,39.0331,38.966,38.9744,18200.0
2011-03-10 13:20:00,46.49,46.49,46.41,46.43,22800.0,38.9744,38.9744,38.9074,38.9241,22800.0
2011-03-10 13:25:00,46.44,46.44,46.38,46.41,26600.0,38.9325,38.9325,38.8822,38.9074,26600.0
2011-03-10 13:30:00,46.41,46.43,46.17,46.17,29600.0,38.9074,38.9241,38.7061,38.7061,29600.0
2011-03-10 13:35:00,46.14,46.2,46.1,46.1,70200.0,38.681,38.7313,38.6475,38.6475,70200.0
2011-03-10 13:40:00,46.12,46.15,46.09,46.12,20000.0,38.6642,38.6894,38.6391,38.6642,20000.0
2011-03-10 13:45:00,46.14,46.19,46.12,46.13,19000.0,38.681,38.7229,38.6642,38.6726,19000.0
2011-03-10 13:50:00,46.13,46.15,46.08,46.09,32800.0,38.6726,38.6894,38.6307,38.6391,32800.0
2011-03-10 13:55:00,46.1,46.13,46.08,46.1,16400.0,38.6475,38.6726,38.6307,38.6475,16400.0
2011-03-10 14:00:00,46.1,46.15,46.1,46.13,19200.0,38.6475,38.6894,38.6475,38.6726,19200.0
2011-03-10 14:05:00,46.12,46.14,46.1,46.14,12200.0,38.6642,38.681,38.6475,38.681,12200.0
2011-03-10 14:10:00,46.13,46.15,46.12,46.13,13800.0,38.6726,38.6894,38.6642,38.6726,13800.0
2011-03-10 14:15:00,46.13,46.15,46.12,46.13,26200.0,38.6726,38.6894,38.6642,38.6726,26200.0
2011-03-10 14:20:00,46.15,46.16,46.1,46.11,18400.0,38.6894,38.6978,38.6475,38.6558,18400.0
2011-03-10 14:25:00,46.13,46.17,46.12,46.15,26600.0,38.6726,38.7061,38.6642,38.6894,26600.0
2011-03-10 14:30:00,46.15,46.17,46.11,46.13,34600.0,38.6894,38.7061,38.6558,38.6726,34600.0
2011-03-10 14:35:00,46.13,46.21,46.12,46.15,36200.0,38.6726,38.7397,38.6642,38.6894,36200.0
2011-03-10 14:40:00,46.13,46.17,46.11,46.12,33400.0,38.6726,38.7061,38.6558,38.6642,33400.0
2011-03-10 14:45:00,46.12,46.17,46.12,46.15,51400.0,38.6642,38.7061,38.6642,38.6894,51400.0
2011-03-10 14:50:00,46.16,46.19,46.16,46.18,11000.0,38.6978,38.7229,38.6978,38.7145,11000.0
2011-03-10 14:55:00,46.18,46.22,46.17,46.17,13400.0,38.7145,38.7481,38.7061,38.7061,13400.0
2011-03-10 15:00:00,46.18,46.2,46.1,46.13,50200.0,38.7145,38.7313,38.6475,38.6726,50200.0
2011-03-10 15:05:00,46.13,46.18,46.13,46.16,48000.0,38.6726,38.7145,38.6726,38.6978,48000.0
2011-03-10 15:10:00,46.15,46.17,46.13,46.15,58600.0,38.6894,38.7061,38.6726,38.6894,58600.0
2011-03-10 15:15:00,46.15,46.17,46.13,46.15,96400.0,38.6894,38.7061,38.6726,38.6894,96400.0
2011-03-10 15:20:00,46.16,46.17,46.14,46.15,64400.0,38.6978,38.7061,38.681,38.6894,64400.0
2011-03-10 15:25:00,46.15,46.16,46.14,46.16,40600.0,38.6894,38.6978,38.681,38.6978,40600.0
2011-03-10 15:30:00,46.16,46.18,46.08,46.1,28200.0,38.6978,38.7145,38.6307,38.6475,28200.0
2011-03-10 15:35:00,46.09,46.15,46.07,46.14,24800.0,38.6391,38.6894,38.6223,38.681,24800.0
2011-03-10 15:40:00,46.15,46.23,46.14,46.23,19800.0,38.6894,38.7564,38.681,38.7564,19800.0
2011-03-10 15:45:00,46.23,46.23,46.13,46.19,29600.0,38.7564,38.7564,38.6726,38.7229,29600.0
2011-03-10 15:50:00,46.19,46.19,46.13,46.15,31400.0,38.7229,38.7229,38.6726,38.6894,31400.0
2011-03-10 15:55:00,46.15,46.16,46.13,46.14,36600.0,38.6894,38.6978,38.6726,38.681,36600.0
2011-03-11 09:30:00,46.0,46.28,45.89,45.92,30600.0,38.5636,38.7984,38.4714,38.4966,30600.0
2011-03-11 09:35:00,45.92,46.01,45.9,45.93,10600.0,38.4966,38.572,38.4798,38.5049,10600.0
2011-03-11 09:40:00,45.93,45.99,45.74,45.75,21800.0,38.5049,38.5552,38.3457,38.354,21800.0
2011-03-11 09:45:00,45.75,45.82,45.67,45.67,8600.0,38.354,38.4127,38.287,38.287,8600.0
2011-03-11 09:50:00,45.67,45.83,45.6,45.68,23400.0,38.287,38.4211,38.2283,38.2954,23400.0
2011-03-11 09:55:00,45.62,45.63,45.43,45.51,27600.0,38.2451,38.2534,38.0858,38.1528,27600.0
2011-03-11 10:00:00,45.5,45.59,45.4,45.4,12600.0,38.1445,38.2199,38.0606,38.0606,12600.0
2011-03-11 10:05:00,45.37,45.4,45.24,45.31,13200.0,38.0355,38.0606,37.9265,37.9852,13200.0
2011-03-11 10:10:00,45.31,45.35,45.25,45.27,12200.0,37.9852,38.0187,37.9349,37.9516,12200.0
2011-03-11 10:15:00,45.29,45.39,45.27,45.36,23800.0,37.9684,38.0522,37.9516,38.0271,23800.0
2011-03-11 10:20:00,45.36,45.44,45.31,45.36,36400.0,38.0271,38.0942,37.9852,38.0271,36400.0
2011-03-11 10:25:00,45.34,45.39,45.33,45.33,14200.0,38.0103,38.0522,38.0019,38.0019,14200.0
2011-03-11 10:30:00,45.33,45.34,45.27,45.31,19000.0,38.0019,38.0103,37.9516,37.9852,19000.0
2011-03-11 10:35:00,45.32,45.38,45.31,45.33,20800.0,37.9936,38.0439,37.9852,38.0019,20800.0
2011-03-11 10:40:00,45.33,45.34,45.25,45.27,34000.0,38.0019,38.0103,37.9349,37.9516,34000.0
2011-03-11 10:45:00,45.27,45.35,45.26,45.35,32600.0,37.9516,38.0187,37.9433,38.0187,32600.0
2011-03-11 10:50:00,45.34,45.34,45.26,45.33,8200.0,38.0103,38.0103,37.9433,38.0019,8200.0
2011-03-11 10:55:00,45.35,45.35,45.25,45.3,5200.0,38.0187,38.0187,37.9349,37.9768,5200.0
2011-03-11 11:00:00,45.31,45.37,45.26,45.3,23400.0,37.9852,38.0355,37.9433,37.9768,23400.0
2011-03-11 11:05:00,45.3,45.33,45.24,45.27,28000.0,37.9768,38.0019,37.9265,37.9516,28000.0
2011-03-11 11:10:00,45.29,45.33,45.27,45.3,11000.0,37.9684,38.0019,37.9516,37.9768,11000.0
2011-03-11 11:15:00,45.3,45.3,45.22,45.27,33600.0,37.9768,37.9768,37.9097,37.9516,33600.0
2011-03-11 11:20:00,45.25,45.3,45.25,45.29,20800.0,37.9349,37.9768,37.9349,37.9684,20800.0
2011-03-11 11:25:00,45.27,45.33,45.27,45.32,14400.0,37.9516,38.0019,37.9516,37.9936,14400.0
2011-03-11 11:30:00,45.32,45.43,45.31,45.4,14800.0,37.9936,38.0858,37.9852,38.0606,14800.0
2011-03-11 11:35:00,45.39,45.45,45.37,45.39,5200.0,38.0522,38.1025,38.0355,38.0522,5200.0
2011-03-11 11:40:00,45.38,45.45,45.37,45.45,5600.0,38.0439,38.1025,38.0355,38.1025,5600.0
2011-03-11 11:45:00,45.45,45.54,45.44,45.52,9200.0,38.1025,38.178,38.0942,38.1612,9200.0
2011-03-11 11:50:00,45.49,45.63,45.49,45.62,10600.0,38.1361,38.2534,38.1361,38.2451,10600.0
2011-03-11 11:55:00,45.63,45.65,45.57,45.58,7800.0,38.2534,38.2702,38.2031,38.2115,7800.0
2011-03-11 12:00:00,45.59,45.65,45.58,45.65,10200.0,38.2199,38.2702,38.2115,38.2702,10200.0
2011-03-11 12:05:00,45.64,45.67,45.59,45.67,13800.0,38.2618,38.287,38.2199,38.287,13800.0
2011-03-11 12:10:00,45.68,45.69,45.6,45.62,11400.0,38.2954,38.3037,38.2283,38.2451,11400.0
2011-03-11 12:15:00,45.62,45.69,45.6,45.68,8200.0,38.2451,38.3037,38.2283,38.2954,8200.0
2011-03-11 12:20:00,45.7,45.76,45.7,45.76,10200.0,38.3121,38.3624,38.3121,38.3624,10200.0
2011-03-11 12:25:00,45.76,45.8,45.76,45.77,9000.0,38.3624,38.396,38.3624,38.3708,9000.0
2011-03-11 12:30:00,45.77,45.8,45.76,45.76,10800.0,38.3708,38.396,38.3624,38.3624,10800.0
2011-03-11 12:35:00,45.77,45.79,45.76,45.77,7600.0,38.3708,38.3876,38.3624,38.3708,7600.0
2011-03-11 12:40:00,45.77,45.83,45.77,45.77,6000.0,38.3708,38.4211,38.3708,38.3708,6000.0
2011-03-11 12:45:00,45.75,45.78,45.72,45.76,4400.0,38.354,38.3792,38.3289,38.3624,4400.0
2011-03-11 12:50:00,45.74,45.78,45.71,45.75,4000.0,38.3457,38.3792,38.3205,38.354,4000.0
2011-03-11 12:55:00,45.75,45.82,45.75,45.77,4800.0,38.354,38.4127,38.354,38.3708,4800.0
2011-03-11 13:00:00,45.81,45.85,45.79,45.85,4800.0,38.4043,38.4379,38.3876,38.4379,4800.0
2011-03-11 13:05:00,45.87,45.9,45.83,45.86,3600.0,38.4546,38.4798,38.4211,38.4463,3600.0
2011-03-11 13:10:00,45.88,45.9,45.83,45.85,9400.0,38.463,38.4798,38.4211,38.4379,9400.0
2011-03-11 13:15:00,45.82,45.83,45.79,45.82,6000.0,38.4127,38.4211,38.3876,38.4127,6000.0
2011-03-11 13:20:00,45.82,45.88,45.82,45.88,13400.0,38.4127,38.463,38.4127,38.463,13400.0
2011-03-11 13:25:00,45.88,45.89,45.85,45.87,4400.0,38.463,38.4714,38.4379,38.4546,4400.0
2011-03-11 13:30:00,45.88,45.91,45.88,45.89,5000.0,38.463,38.4882,38.463,38.4714,5000.0
2011-03-11 13:35:00,45.88,45.96,45.88,45.95,14800.0,38.463,38.5301,38.463,38.5217,14800.0
2011-03-11 13:40:00,45.95,45.99,45.93,45.99,10000.0,38.5217,38.5552,38.5049,38.5552,10000.0
2011-03-11 13:45:00,45.99,46.06,45.99,46.05,9600.0,38.5552,38.6139,38.5552,38.6055,9600.0
2011-03-11 13:50:00,46.02,46.1,46.02,46.1,8000.0,38.5804,38.6475,38.5804,38.6475,8000.0
2011-03-11 13:55:00,46.1,46.13,46.09,46.13,11200.0,38.6475,38.6726,38.6391,38.6726,11200.0
2011-03-11 14:00:00,46.13,46.13,46.02,46.07,24400.0,38.6726,38.6726,38.5804,38.6223,24400.0
2011-03-11 14:05:00,46.08,46.11,46.07,46.09,12400.0,38.6307,38.6558,38.6223,38.6391,12400.0
2011-03-11 14:10:00,46.09,46.2,46.09,46.2,13600.0,38.6391,38.7313,38.6391,38.7313,13600.0
2011-03-11 14:15:00,46.21,46.31,46.18,46.3,37000.0,38.7397,38.8235,38.7145,38.8151,37000.0
2011-03-11 14:20:00,46.28,46.4,46.28,46.4,34200.0,38.7984,38.899,38.7984,38.899,34200.0
2011-03-11 14:25:00,46.4,46.45,46.38,46.45,24600.0,38.899,38.9409,38.8822,38.9409,24600.0
2011-03-11 14:30:00,46.44,46.48,46.42,46.47,30800.0,38.9325,38.966,38.9157,38.9577,30800.0
2011-03-11 14:35:00,46.48,46.48,46.38,46.4,15200.0,38.966,38.966,38.8822,38.899,15200.0
2011-03-11 14:40:00,46.4,46.44,46.38,46.43,23800.0,38.899,38.9325,38.8822,38.9241,23800.0
2011-03-11 14:45:00,46.43,46.44,46.38,46.38,22400.0,38.9241,38.9325,38.8822,38.8822,22400.0
2011-03-11 14:50:00,46.38,46.44,46.35,46.44,14200.0,38.8822,38.9325,38.8571,38.9325,14200.0
2011-03-11 14:55:00,46.41,46.47,46.41,46.47,25800.0,38.9074,38.9577,38.9074,38.9577,25800.0
2011-03-11 15:00:00,46.45,46.52,46.45,46.51,28400.0,38.9409,38.9996,38.9409,38.9912,28400.0
2011-03-11 15:05:00,46.49,46.5,46.43,46.44,18600.0,38.9744,38.9828,38.9241,38.9325,18600.0
2011-03-11 15:10:00,46.44,46.44,46.4,46.42,18800.0,38.9325,38.9325,38.899,38.9157,18800.0
2011-03-11 15:15:00,46.43,46.51,46.43,46.49,36200.0,38.9241,38.9912,38.9241,38.9744,36200.0
2011-03-11 15:20:00,46.49,46.52,46.49,46.49,37600.0,38.9744,38.9996,38.9744,38.9744,37600.0
2011-03-11 15:25:00,46.49,46.49,46.44,46.47,28200.0,38.9744,38.9744,38.9325,38.9577,28200.0
2011-03-11 15:30:00,46.46,46.52,46.38,46.39,64400.0,38.9493,38.9996,38.8822,38.8906,64400.0
2011-03-11 15:35:00,46.39,46.51,46.38,46.48,29600.0,38.8906,38.9912,38.8822,38.966,29600.0
2011-03-11 15:40:00,46.49,46.56,46.48,46.54,38800.0,38.9744,39.0331,38.966,39.0163,38800.0
2011-03-11 15:45:00,46.55,46.58,46.49,46.5,51800.0,39.0247,39.0499,38.9744,38.9828,51800.0
2011-03-11 15:50:00,46.5,46.52,46.48,46.5,50600.0,38.9828,38.9996,38.966,38.9828,50600.0
2011-03-11 15:55:00,46.5,46.51,46.41,46.43,57200.0,38.9828,38.9912,38.9074,38.9241,57200.0
2011-03-14 09:30:00,46.06,46.13,45.8,46.0,22000.0,38.6139,38.6726,38.396,38.5636,22000.0
2011-03-14 09:35:00,46.0,46.09,45.99,46.01,8200.0,38.5636,38.6391,38.5552,38.572,8200.0
2011-03-14 09:40:00,46.01,46.09,45.97,46.06,7600.0,38.572,38.6391,38.5385,38.6139,7600.0
2011-03-14 09:45:00,45.99,46.08,45.92,46.02,12000.0,38.5552,38.6307,38.4966,38.5804,12000.0
2011-03-14 09:50:00,46.02,46.1,45.99,46.07,8000.0,38.5804,38.6475,38.5552,38.6223,8000.0
2011-03-14 09:55:00,46.05,46.1,45.94,45.95,10000.0,38.6055,38.6475,38.5133,38.5217,10000.0
2011-03-14 10:00:00,45.95,46.07,45.95,46.04,5400.0,38.5217,38.6223,38.5217,38.5972,5400.0
2011-03-14 10:05:00,46.04,46.06,45.95,45.95,4200.0,38.5972,38.6139,38.5217,38.5217,4200.0
2011-03-14 10:10:00,45.95,45.95,45.87,45.88,6400.0,38.5217,38.5217,38.4546,38.463,6400.0
2011-03-14 10:15:00,45.89,45.89,45.82,45.83,3000.0,38.4714,38.4714,38.4127,38.4211,3000.0
2011-03-14 10:20:00,45.81,45.83,45.71,45.75,10200.0,38.4043,38.4211,38.3205,38.354,10200.0
2011-03-14 10:25:00,45.75,45.82,45.75,45.75,8400.0,38.354,38.4127,38.354,38.354,8400.0
2011-03-14 10:30:00,45.76,45.79,45.58,45.58,15600.0,38.3624,38.3876,38.2115,38.2115,15600.0
2011-03-14 10:35:00,45.58,45.62,45.55,45.55,5000.0,38.2115,38.2451,38.1864,38.1864,5000.0
2011-03-14 10:40:00,45.57,45.65,45.52,45.63,27000.0,38.2031,38.2702,38.1612,38.2534,27000.0
2011-03-14 10:45:00,45.63,45.69,45.6,45.69,5000.0,38.2534,38.3037,38.2283,38.3037,5000.0
2011-03-14 10:50:00,45.65,45.67,45.55,45.55,6200.0,38.2702,38.287,38.1864,38.1864,6200.0
2011-03-14 10:55:00,45.55,45.55,45.35,45.38,15000.0,38.1864,38.1864,38.0187,38.0439,15000.0
2011-03-14 11:00:00,45.39,45.46,45.33,45.45,26200.0,38.0522,38.1109,38.0019,38.1025,26200.0
2011-03-14 11:05:00,45.44,45.49,45.35,45.4,6800.0,38.0942,38.1361,38.0187,38.0606,6800.0
2011-03-14 11:10:00,45.38,45.38,45.19,45.19,8000.0,38.0439,38.0439,37.8846,37.8846,8000.0
2011-03-14 11:15:00,45.19,45.19,45.15,45.16,16800.0,37.8846,37.8846,37.851,37.8594,16800.0
2011-03-14 11:20:00,45.17,45.2,45.15,45.2,9200.0,37.8678,37.893,37.851,37.893,9200.0
2011-03-14 11:25:00,45.21,45.23,45.15,45.16,12000.0,37.9013,37.9181,37.851,37.8594,12000.0
2011-03-14 11:30:00,45.16,45.22,45.15,45.2,28000.0,37.8594,37.9097,37.851,37.893,28000.0
2011-03-14 11:35:00,45.19,45.19,45.15,45.17,5400.0,37.8846,37.8846,37.851,37.8678,5400.0
2011-03-14 11:40:00,45.16,45.18,45.15,45.16,18200.0,37.8594,37.8762,37.851,37.8594,18200.0
2011-03-14 11:45:00,45.16,45.2,45.16,45.19,23800.0,37.8594,37.893,37.8594,37.8846,23800.0
2011-03-14 11:50:00,45.18,45.18,45.15,45.16,25800.0,37.8762,37.8762,37.851,37.8594,25800.0
2011-03-14 11:55:00,45.15,45.17,45.15,45.17,7800.0,37.851,37.8678,37.851,37.8678,7800.0
2011-03-14 12:00:00,45.17,45.18,45.1,45.14,25800.0,37.8678,37.8762,37.8091,37.8427,25800.0
2011-03-14 12:05:00,45.14,45.15,45.06,45.1,20200.0,37.8427,37.851,37.7756,37.8091,20200.0
2011-03-14 12:10:00,45.1,45.11,45.1,45.11,4600.0,37.8091,37.8175,37.8091,37.8175,4600.0
2011-03-14 12:15:00,45.1,45.1,44.99,45.02,56600.0,37.8091,37.8091,37.7169,37.7421,56600.0
2011-03-14 12:20:00,45.04,45.16,45.03,45.12,13000.0,37.7588,37.8594,37.7504,37.8259,13000.0
2011-03-14 12:25:00,45.11,45.14,45.1,45.14,10600.0,37.8175,37.8427,37.8091,37.8427,10600.0
2011-03-14 12:30:00,45.14,45.17,45.12,45.12,18200.0,37.8427,37.8678,37.8259,37.8259,18200.0
2011-03-14 12:35:00,45.13,45.13,45.11,45.12,16200.0,37.8343,37.8343,37.8175,37.8259,16200.0
2011-03-14 12:40:00,45.12,45.12,45.06,45.11,29000.0,37.8259,37.8259,37.7756,37.8175,29000.0
2011-03-14 12:45:00,45.11,45.11,45.08,45.09,11200.0,37.8175,37.8175,37.7924,37.8007,11200.0
2011-03-14 12:50:00,45.09,45.13,45.09,45.12,5600.0,37.8007,37.8343,37.8007,37.8259,5600.0
2011-03-14 12:55:00,45.11,45.16,45.1,45.16,7400.0,37.8175,37.8594,37.8091,37.8594,7400.0
2011-03-14 13:00:00,45.18,45.19,45.15,45.16,8800.0,37.8762,37.8846,37.851,37.8594,8800.0
2011-03-14 13:05:00,45.13,45.19,45.13,45.19,8400.0,37.8343,37.8846,37.8343,37.8846,8400.0
2011-03-14 13:10:00,45.17,45.3,45.17,45.29,14800.0,37.8678,37.9768,37.8678,37.9684,14800.0
2011-03-14 13:15:00,45.29,45.3,45.27,45.27,3400.0,37.9684,37.9768,37.9516,37.9516,3400.0
2011-03-14 13:20:00,45.27,45.27,45.25,45.26,5800.0,37.9516,37.9516,37.9349,37.9433,5800.0
2011-03-14 13:25:00,45.26,45.3,45.26,45.29,6400.0,37.9433,37.9768,37.9433,37.9684,6400.0
2011-03-14 13:30:00,45.27,45.3,45.24,45.26,9000.0,37.9516,37.9768,37.9265,37.9433,9000.0
2011-03-14 13:35:00,45.24,45.3,45.24,45.3,27200.0,37.9265,37.9768,37.9265,37.9768,27200.0
2011-03-14 13:40:00,45.27,45.32,45.26,45.3,6400.0,37.9516,37.9936,37.9433,37.9768,6400.0
2011-03-14 13:45:00,45.3,45.35,45.3,45.33,6000.0,37.9768,38.0187,37.9768,38.0019,6000.0
2011-03-14 13:50:00,45.33,45.43,45.33,45.43,7800.0,38.0019,38.0858,38.0019,38.0858,7800.0
2011-03-14 13:55:00,45.41,45.43,45.35,45.35,11400.0,38.069,38.0858,38.0187,38.0187,11400.0
2011-03-14 14:00:00,45.35,45.37,45.33,45.35,8800.0,38.0187,38.0355,38.0019,38.0187,8800.0
2011-03-14 14:05:00,45.35,45.48,45.35,45.48,11200.0,38.0187,38.1277,38.0187,38.1277,11200.0
2011-03-14 14:10:00,45.46,45.47,45.38,45.42,11000.0,38.1109,38.1193,38.0439,38.0774,11000.0
2011-03-14 14:15:00,45.42,45.44,45.37,45.38,2200.0,38.0774,38.0942,38.0355,38.0439,2200.0
2011-03-14 14:20:00,45.42,45.48,45.4,45.46,8400.0,38.0774,38.1277,38.0606,38.1109,8400.0
2011-03-14 14:25:00,45.45,45.45,45.41,45.44,13600.0,38.1025,38.1025,38.069,38.0942,13600.0
2011-03-14 14:30:00,45.45,45.45,45.38,45.39,13400.0,38.1025,38.1025,38.0439,38.0522,13400.0
2011-03-14 14:35:00,45.38,45.39,45.32,45.33,20800.0,38.0439,38.0522,37.9936,38.0019,20800.0
2011-03-14 14:40:00,45.32,45.35,45.31,45.31,18200.0,37.9936,38.0187,37.9852,37.9852,18200.0
2011-03-14 14:45:00,45.31,45.37,45.31,45.35,5800.0,37.9852,38.0355,37.9852,38.0187,5800.0
2011-03-14 14:50:00,45.35,45.35,45.3,45.3,11400.0,38.0187,38.0187,37.9768,37.9768,11400.0
2011-03-14 14:55:00,45.3,45.35,45.3,45.32,12200.0,37.9768,38.0187,37.9768,37.9936,12200.0
2011-03-14 15:00:00,45.32,45.35,45.28,45.29,14000.0,37.9936,38.0187,37.96,37.9684,14000.0
2011-03-14 15:05:00,45.3,45.38,45.3,45.35,20000.0,37.9768,38.0439,37.9768,38.0187,20000.0
2011-03-14 15:10:00,45.36,45.5,45.36,45.5,18400.0,38.0271,38.1445,38.0271,38.1445,18400.0
2011-03-14 15:15:00,45.5,45.51,45.47,45.48,13400.0,38.1445,38.1528,38.1193,38.1277,13400.0
2011-03-14 15:20:00,45.48,45.48,45.42,45.43,25400.0,38.1277,38.1277,38.0774,38.0858,25400.0
2011-03-14 15:25:00,45.43,45.44,45.36,45.4,26600.0,38.0858,38.0942,38.0271,38.0606,26600.0
2011-03-14 15:30:00,45.4,45.44,45.38,45.4,27600.0,38.0606,38.0942,38.0439,38.0606,27600.0
2011-03-14 15:35:00,45.4,45.46,45.38,45.42,27800.0,38.0606,38.1109,38.0439,38.0774,27800.0
2011-03-14 15:40:00,45.42,45.58,45.41,45.58,49800.0,38.0774,38.2115,38.069,38.2115,49800.0
2011-03-14 15:45:00,45.58,45.63,45.52,45.52,43000.0,38.2115,38.2534,38.1612,38.1612,43000.0
2011-03-14 15:50:00,45.52,45.57,45.49,45.56,54600.0,38.1612,38.2031,38.1361,38.1948,54600.0
2011-03-14 15:55:00,45.56,45.6,45.51,45.52,57400.0,38.1948,38.2283,38.1528,38.1612,57400.0
2011-03-15 09:30:00,43.98,44.05,43.5,43.54,120400.0,36.8702,36.9289,36.4678,36.5013,120400.0
2011-03-15 09:35:00,43.58,43.69,43.49,43.51,54800.0,36.5348,36.6271,36.4594,36.4762,54800.0
2011-03-15 09:40:00,43.49,43.65,43.37,43.62,58200.0,36.4594,36.5935,36.3588,36.5684,58200.0
2011-03-15 09:45:00,43.67,43.73,43.54,43.6,32400.0,36.6103,36.6606,36.5013,36.5516,32400.0
2011-03-15 09:50:00,43.65,43.74,43.63,43.7,52800.0,36.5935,36.669,36.5768,36.6354,52800.0
2011-03-15 09:55:00,43.7,43.71,43.55,43.66,55000.0,36.6354,36.6438,36.5097,36.6019,55000.0
2011-03-15 10:00:00,43.67,43.7,43.62,43.7,36400.0,36.6103,36.6354,36.5684,36.6354,36400.0
2011-03-15 10:05:00,43.69,43.75,43.57,43.61,33800.0,36.6271,36.6774,36.5265,36.56,33800.0
2011-03-15 10:10:00,43.61,43.72,43.58,43.7,29200.0,36.56,36.6522,36.5348,36.6354,29200.0
2011-03-15 10:15:00,43.7,43.73,43.65,43.72,27800.0,36.6354,36.6606,36.5935,36.6522,27800.0
2011-03-15 10:20:00,43.72,43.86,43.71,43.85,42000.0,36.6522,36.7696,36.6438,36.7612,42000.0
2011-03-15 10:25:00,43.85,43.93,43.82,43.92,46200.0,36.7612,36.8283,36.7361,36.8199,46200.0
2011-03-15 10:30:00,43.91,43.98,43.86,43.98,60600.0,36.8115,36.8702,36.7696,36.8702,60600.0
2011-03-15 10:35:00,43.98,44.22,43.95,44.15,95600.0,36.8702,37.0714,36.845,37.0127,95600.0
2011-03-15 10:40:00,44.15,44.29,44.15,44.27,60600.0,37.0127,37.1301,37.0127,37.1133,60600.0
2011-03-15 10:45:00,44.27,44.27,44.1,44.16,26000.0,37.1133,37.1133,36.9708,37.0211,26000.0
2011-03-15 10:50:00,44.16,44.31,44.13,44.26,23800.0,37.0211,37.1468,36.9959,37.1049,23800.0
2011-03-15 10:55:00,44.27,44.31,44.22,44.27,34200.0,37.1133,37.1468,37.0714,37.1133,34200.0
2011-03-15 11:00:00,44.27,44.31,44.17,44.2,23800.0,37.1133,37.1468,37.0295,37.0546,23800.0
2011-03-15 11:05:00,44.22,44.31,44.22,44.22,12800.0,37.0714,37.1468,37.0714,37.0714,12800.0
2011-03-15 11:10:00,44.23,44.38,44.22,44.37,14400.0,37.0798,37.2055,37.0714,37.1971,14400.0
2011-03-15 11:15:00,44.38,44.42,44.32,44.42,14600.0,37.2055,37.2391,37.1552,37.2391,14600.0
2011-03-15 11:20:00,44.42,44.43,44.35,44.4,20400.0,37.2391,37.2474,37.1804,37.2223,20400.0
2011-03-15 11:25:00,44.42,44.49,44.41,44.46,11200.0,37.2391,37.2977,37.2307,37.2726,11200.0
2011-03-15 11:30:00,44.46,44.5,44.33,44.35,49800.0,37.2726,37.3061,37.1636,37.1804,49800.0
2011-03-15 11:35:00,44.34,44.4,44.31,44.34,18600.0,37.172,37.2223,37.1468,37.172,18600.0
2011-03-15 11:40:00,44.37,44.37,44.28,44.29,13200.0,37.1971,37.1971,37.1217,37.1301,13200.0
2011-03-15 11:45:00,44.26,44.32,44.23,44.24,27400.0,37.1049,37.1552,37.0798,37.0882,27400.0
2011-03-15 11:50:00,44.25,44.25,44.19,44.2,17600.0,37.0965,37.0965,37.0462,37.0546,17600.0
2011-03-15 11:55:00,44.2,44.21,44.15,44.19,32800.0,37.0546,37.063,37.0127,37.0462,32800.0
2011-03-15 12:00:00,44.19,44.35,44.19,44.35,8800.0,37.0462,37.1804,37.0462,37.1804,8800.0
2011-03-15 12:05:00,44.34,44.36,44.33,44.34,4000.0,37.172,37.1888,37.1636,37.172,4000.0
2011-03-15 12:10:00,44.34,44.36,44.33,44.35,4800.0,37.172,37.1888,37.1636,37.1804,4800.0
2011-03-15 12:15:00,44.37,44.41,44.33,44.35,9000.0,37.1971,37.2307,37.1636,37.1804,9000.0
2011-03-15 12:20:00,44.35,44.4,44.34,44.36,15200.0,37.1804,37.2223,37.172,37.1888,15200.0
2011-03-15 12:25:00,44.37,44.4,44.33,44.38,15600.0,37.1971,37.2223,37.1636,37.2055,15600.0
2011-03-15 12:30:00,44.37,44.37,44.29,44.32,36400.0,37.1971,37.1971,37.1301,37.1552,36400.0
2011-03-15 12:35:00,44.31,44.32,44.22,44.27,39800.0,37.1468,37.1552,37.0714,37.1133,39800.0
2011-03-15 12:40:00,44.27,44.27,44.23,44.26,12600.0,37.1133,37.1133,37.0798,37.1049,12600.0
2011-03-15 12:45:00,44.26,44.26,44.12,44.17,6800.0,37.1049,37.1049,36.9876,37.0295,6800.0
2011-03-15 12:50:00,44.18,44.29,44.17,44.26,8600.0,37.0379,37.1301,37.0295,37.1049,8600.0
2011-03-15 12:55:00,44.24,44.34,44.24,44.31,10400.0,37.0882,37.172,37.0882,37.1468,10400.0
2011-03-15 13:00:00,44.31,44.33,44.27,44.31,16000.0,37.1468,37.1636,37.1133,37.1468,16000.0
2011-03-15 13:05:00,44.33,44.35,44.27,44.29,10800.0,37.1636,37.1804,37.1133,37.1301,10800.0
2011-03-15 13:10:00,44.29,44.33,44.25,44.26,22400.0,37.1301,37.1636,37.0965,37.1049,22400.0
2011-03-15 13:15:00,44.26,44.27,44.19,44.19,8600.0,37.1049,37.1133,37.0462,37.0462,8600.0
2011-03-15 13:20:00,44.19,44.2,44.16,44.19,21200.0,37.0462,37.0546,37.0211,37.0462,21200.0
2011-03-15 13:25:00,44.19,44.19,44.14,44.14,11400.0,37.0462,37.0462,37.0043,37.0043,11400.0
2011-03-15 13:30:00,44.15,44.16,44.13,44.15,11400.0,37.0127,37.0211,36.9959,37.0127,11400.0
2011-03-15 13:35:00,44.15,44.19,44.15,44.16,6400.0,37.0127,37.0462,37.0127,37.0211,6400.0
2011-03-15 13:40:00,44.15,44.2,44.13,44.13,15400.0,37.0127,37.0546,36.9959,36.9959,15400.0
2011-03-15 13:45:00,44.13,44.15,44.08,44.12,20800.0,36.9959,37.0127,36.954,36.9876,20800.0
2011-03-15 13:50:00,44.12,44.18,44.12,44.18,8600.0,36.9876,37.0379,36.9876,37.0379,8600.0
2011-03-15 13:55:00,44.18,44.23,44.16,44.2,11400.0,37.0379,37.0798,37.0211,37.0546,11400.0
2011-03-15 14:00:00,44.21,44.27,44.21,44.27,8800.0,37.063,37.1133,37.063,37.1133,8800.0
2011-03-15 14:05:00,44.29,44.31,44.27,44.31,13800.0,37.1301,37.1468,37.1133,37.1468,13800.0
2011-03-15 14:10:00,44.31,44.43,44.31,44.43,8800.0,37.1468,37.2474,37.1468,37.2474,8800.0
2011-03-15 14:15:00,44.42,44.45,44.26,44.27,30200.0,37.2391,37.2642,37.1049,37.1133,30200.0
2011-03-15 14:20:00,44.26,44.5,44.24,44.5,33200.0,37.1049,37.3061,37.0882,37.3061,33200.0
2011-03-15 14:25:00,44.51,44.58,44.45,44.57,13000.0,37.3145,37.3732,37.2642,37.3648,13000.0
2011-03-15 14:30:00,44.57,44.57,44.52,44.52,12000.0,37.3648,37.3648,37.3229,37.3229,12000.0
2011-03-15 14:35:00,44.52,44.57,44.51,44.52,14800.0,37.3229,37.3648,37.3145,37.3229,14800.0
2011-03-15 14:40:00,44.53,44.6,44.52,44.6,15800.0,37.3313,37.39,37.3229,37.39,15800.0
2011-03-15 14:45:00,44.6,44.67,44.6,44.66,5800.0,37.39,37.4486,37.39,37.4403,5800.0
2011-03-15 14:50:00,44.67,44.67,44.61,44.62,18800.0,37.4486,37.4486,37.3983,37.4067,18800.0
2011-03-15 14:55:00,44.63,44.68,44.58,44.58,17800.0,37.4151,37.457,37.3732,37.3732,17800.0
2011-03-15 15:00:00,44.58,44.66,44.54,44.63,23200.0,37.3732,37.4403,37.3397,37.4151,23200.0
2011-03-15 15:05:00,44.63,44.7,44.6,44.63,24400.0,37.4151,37.4738,37.39,37.4151,24400.0
2011-03-15 15:10:00,44.62,44.68,44.61,44.63,20600.0,37.4067,37.457,37.3983,37.4151,20600.0
2011-03-15 15:15:00,44.63,44.67,44.6,44.63,28200.0,37.4151,37.4486,37.39,37.4151,28200.0
2011-03-15 15:20:00,44.63,44.73,44.63,44.69,35400.0,37.4151,37.4989,37.4151,37.4654,35400.0
2011-03-15 15:25:00,44.69,44.71,44.68,44.69,21400.0,37.4654,37.4822,37.457,37.4654,21400.0
2011-03-15 15:30:00,44.69,44.71,44.61,44.67,30600.0,37.4654,37.4822,37.3983,37.4486,30600.0
2011-03-15 15:35:00,44.67,44.67,44.6,44.67,36200.0,37.4486,37.4486,37.39,37.4486,36200.0
2011-03-15 15:40:00,44.68,44.82,44.66,44.77,39600.0,37.457,37.5744,37.4403,37.5325,39600.0
2011-03-15 15:45:00,44.76,44.76,44.59,44.61,55000.0,37.5241,37.5241,37.3816,37.3983,55000.0
2011-03-15 15:50:00,44.61,44.63,44.51,44.62,81800.0,37.3983,37.4151,37.3145,37.4067,81800.0
2011-03-15 15:55:00,44.62,44.65,44.5,44.54,76000.0,37.4067,37.4319,37.3061,37.3397,76000.0
2011-03-16 09:30:00,44.51,44.52,44.25,44.49,26200.0,37.3145,37.3229,37.0965,37.2977,26200.0
2011-03-16 09:35:00,44.46,44.61,44.41,44.55,14200.0,37.2726,37.3983,37.2307,37.348,14200.0
2011-03-16 09:40:00,44.51,44.69,44.48,44.66,11200.0,37.3145,37.4654,37.2894,37.4403,11200.0
2011-03-16 09:45:00,44.68,44.77,44.6,44.62,26800.0,37.457,37.5325,37.39,37.4067,26800.0
2011-03-16 09:50:00,44.58,44.62,44.49,44.55,31200.0,37.3732,37.4067,37.2977,37.348,31200.0
2011-03-16 09:55:00,44.54,44.55,44.46,44.47,22400.0,37.3397,37.348,37.2726,37.281,22400.0
2011-03-16 10:00:00,44.46,44.63,44.46,44.6,50200.0,37.2726,37.4151,37.2726,37.39,50200.0
2011-03-16 10:05:00,44.6,44.72,44.6,44.7,9800.0,37.39,37.4906,37.39,37.4738,9800.0
2011-03-16 10:10:00,44.7,44.76,44.7,44.73,7400.0,37.4738,37.5241,37.4738,37.4989,7400.0
2011-03-16 10:15:00,44.74,44.9,44.74,44.9,9200.0,37.5073,37.6415,37.5073,37.6415,9200.0
2011-03-16 10:20:00,44.86,44.91,44.85,44.88,14400.0,37.6079,37.6498,37.5995,37.6247,14400.0
2011-03-16 10:25:00,44.91,44.91,44.85,44.9,5600.0,37.6498,37.6498,37.5995,37.6415,5600.0
2011-03-16 10:30:00,44.92,44.93,44.83,44.84,12800.0,37.6582,37.6666,37.5828,37.5912,12800.0
2011-03-16 10:35:00,44.85,44.91,44.84,44.91,12200.0,37.5995,37.6498,37.5912,37.6498,12200.0
2011-03-16 10:40:00,44.91,44.93,44.88,44.91,6400.0,37.6498,37.6666,37.6247,37.6498,6400.0
2011-03-16 10:45:00,44.91,44.95,44.89,44.95,7600.0,37.6498,37.6834,37.6331,37.6834,7600.0
2011-03-16 10:50:00,44.94,44.95,44.9,44.91,11600.0,37.675,37.6834,37.6415,37.6498,11600.0
2011-03-16 10:55:00,44.91,44.91,44.8,44.8,36000.0,37.6498,37.6498,37.5576,37.5576,36000.0
2011-03-16 11:00:00,44.8,44.82,44.36,44.45,111400.0,37.5576,37.5744,37.1888,37.2642,111400.0
2011-03-16 11:05:00,44.49,44.49,44.13,44.35,46000.0,37.2977,37.2977,36.9959,37.1804,46000.0
2011-03-16 11:10:00,44.38,44.4,44.27,44.35,40200.0,37.2055,37.2223,37.1133,37.1804,40200.0
2011-03-16 11:15:00,44.35,44.52,44.31,44.48,29400.0,37.1804,37.3229,37.1468,37.2894,29400.0
2011-03-16 11:20:00,44.49,44.61,44.46,44.52,43200.0,37.2977,37.3983,37.2726,37.3229,43200.0
2011-03-16 11:25:00,44.55,44.62,44.55,44.6,22400.0,37.348,37.4067,37.348,37.39,22400.0
2011-03-16 11:30:00,44.63,44.74,44.63,44.74,14400.0,37.4151,37.5073,37.4151,37.5073,14400.0
2011-03-16 11:35:00,44.78,44.78,44.72,44.76,12400.0,37.5409,37.5409,37.4906,37.5241,12400.0
2011-03-16 11:40:00,44.76,44.77,44.68,44.71,25600.0,37.5241,37.5325,37.457,37.4822,25600.0
2011-03-16 11:45:00,44.69,44.69,44.55,44.65,17600.0,37.4654,37.4654,37.348,37.4319,17600.0
2011-03-16 11:50:00,44.63,44.65,44.58,44.59,25000.0,37.4151,37.4319,37.3732,37.3816,25000.0
2011-03-16 11:55:00,44.58,44.6,44.53,44.57,17000.0,37.3732,37.39,37.3313,37.3648,17000.0
2011-03-16 12:00:00,44.56,44.56,44.42,44.42,16200.0,37.3564,37.3564,37.2391,37.2391,16200.0
2011-03-16 12:05:00,44.44,44.49,44.4,44.49,12800.0,37.2558,37.2977,37.2223,37.2977,12800.0
2011-03-16 12:10:00,44.52,44.54,44.41,44.43,18000.0,37.3229,37.3397,37.2307,37.2474,18000.0
2011-03-16 12:15:00,44.43,44.45,44.37,44.43,11800.0,37.2474,37.2642,37.1971,37.2474,11800.0
2011-03-16 12:20:00,44.4,44.51,44.38,44.49,15000.0,37.2223,37.3145,37.2055,37.2977,15000.0
2011-03-16 12:25:00,44.52,44.6,44.52,44.57,14200.0,37.3229,37.39,37.3229,37.3648,14200.0
2011-03-16 12:30:00,44.59,44.6,44.5,44.51,23800.0,37.3816,37.39,37.3061,37.3145,23800.0
2011-03-16 12:35:00,44.54,44.54,44.42,44.45,9200.0,37.3397,37.3397,37.2391,37.2642,9200.0
2011-03-16 12:40:00,44.44,44.52,44.43,44.46,15200.0,37.2558,37.3229,37.2474,37.2726,15200.0
2011-03-16 12:45:00,44.43,44.58,44.41,44.52,12000.0,37.2474,37.3732,37.2307,37.3229,12000.0
2011-03-16 12:50:00,44.55,44.55,44.42,44.42,12200.0,37.348,37.348,37.2391,37.2391,12200.0
2011-03-16 12:55:00,44.42,44.54,44.42,44.5,44600.0,37.2391,37.3397,37.2391,37.3061,44600.0
2011-03-16 13:00:00,44.48,44.56,44.48,44.5,6200.0,37.2894,37.3564,37.2894,37.3061,6200.0
2011-03-16 13:05:00,44.52,44.52,44.44,44.44,14400.0,37.3229,37.3229,37.2558,37.2558,14400.0
2011-03-16 13:10:00,44.42,44.45,44.41,44.43,9400.0,37.2391,37.2642,37.2307,37.2474,9400.0
2011-03-16 13:15:00,44.43,44.46,44.42,44.46,12400.0,37.2474,37.2726,37.2391,37.2726,12400.0
2011-03-16 13:20:00,44.44,44.46,44.35,44.35,22600.0,37.2558,37.2726,37.1804,37.1804,22600.0
2011-03-16 13:25:00,44.36,44.45,44.35,44.45,16600.0,37.1888,37.2642,37.1804,37.2642,16600.0
2011-03-16 13:30:00,44.46,44.46,44.38,44.4,14400.0,37.2726,37.2726,37.2055,37.2223,14400.0
2011-03-16 13:35:00,44.4,44.41,44.36,44.37,39200.0,37.2223,37.2307,37.1888,37.1971,39200.0
2011-03-16 13:40:00,44.37,44.43,44.3,44.43,29400.0,37.1971,37.2474,37.1385,37.2474,29400.0
2011-03-16 13:45:00,44.42,44.49,44.37,44.49,28000.0,37.2391,37.2977,37.1971,37.2977,28000.0
2011-03-16 13:50:00,44.48,44.52,44.46,44.47,24200.0,37.2894,37.3229,37.2726,37.281,24200.0
2011-03-16 13:55:00,44.47,44.49,44.35,44.35,42400.0,37.281,37.2977,37.1804,37.1804,42400.0
2011-03-16 14:00:00,44.35,44.35,44.23,44.26,31600.0,37.1804,37.1804,37.0798,37.1049,31600.0
2011-03-16 14:05:00,44.25,44.26,44.13,44.14,28200.0,37.0965,37.1049,36.9959,37.0043,28200.0
2011-03-16 14:10:00,44.14,44.17,44.0,44.1,61200.0,37.0043,37.0295,36.887,36.9708,61200.0
2011-03-16 14:15:00,44.09,44.1,43.99,44.01,47600.0,36.9624,36.9708,36.8786,36.8953,47600.0
2011-03-16 14:20:00,44.02,44.07,43.98,44.06,33000.0,36.9037,36.9456,36.8702,36.9373,33000.0
2011-03-16 14:25:00,44.04,44.14,44.03,44.07,10400.0,36.9205,37.0043,36.9121,36.9456,10400.0
2011-03-16 14:30:00,44.06,44.13,44.02,44.08,29600.0,36.9373,36.9959,36.9037,36.954,29600.0
2011-03-16 14:35:00,44.12,44.25,44.12,44.21,18200.0,36.9876,37.0965,36.9876,37.063,18200.0
2011-03-16 14:40:00,44.24,44.38,44.24,44.27,17400.0,37.0882,37.2055,37.0882,37.1133,17400.0
2011-03-16 14:45:00,44.27,44.34,44.21,44.31,33800.0,37.1133,37.172,37.063,37.1468,33800.0
2011-03-16 14:50:00,44.33,44.4,44.32,44.36,33800.0,37.1636,37.2223,37.1552,37.1888,33800.0
2011-03-16 14:55:00,44.35,44.41,44.27,44.29,38000.0,37.1804,37.2307,37.1133,37.1301,38000.0
2011-03-16 15:00:00,44.26,44.42,44.24,44.35,62800.0,37.1049,37.2391,37.0882,37.1804,62800.0
2011-03-16 15:05:00,44.35,44.35,44.24,44.29,30200.0,37.1804,37.1804,37.0882,37.1301,30200.0
2011-03-16 15:10:00,44.32,44.32,44.11,44.13,62000.0,37.1552,37.1552,36.9792,36.9959,62000.0
2011-03-16 15:15:00,44.11,44.16,44.1,44.13,49400.0,36.9792,37.0211,36.9708,36.9959,49400.0
2011-03-16 15:20:00,44.09,44.16,44.06,44.1,37000.0,36.9624,37.0211,36.9373,36.9708,37000.0
2011-03-16 15:25:00,44.09,44.17,43.92,43.98,91800.0,36.9624,37.0295,36.8199,36.8702,91800.0
2011-03-16 15:30:00,43.99,44.01,43.9,43.94,108800.0,36.8786,36.8953,36.8031,36.8367,108800.0
2011-03-16 15:35:00,43.94,43.98,43.91,43.93,101200.0,36.8367,36.8702,36.8115,36.8283,101200.0
2011-03-16 15:40:00,43.94,44.02,43.93,44.02,94800.0,36.8367,36.9037,36.8283,36.9037,94800.0
2011-03-16 15:45:00,44.01,44.01,43.85,43.85,142400.0,36.8953,36.8953,36.7612,36.7612,142400.0
2011-03-16 15:50:00,43.85,43.87,43.77,43.81,105600.0,36.7612,36.778,36.6941,36.7277,105600.0
2011-03-16 15:55:00,43.81,43.84,43.76,43.79,145400.0,36.7277,36.7528,36.6858,36.7109,145400.0
2011-03-17 09:30:00,44.36,44.5,44.32,44.44,28000.0,37.1888,37.3061,37.1552,37.2558,28000.0
2011-03-17 09:35:00,44.42,44.46,44.3,44.43,10800.0,37.2391,37.2726,37.1385,37.2474,10800.0
2011-03-17 09:40:00,44.41,44.41,44.22,44.3,13200.0,37.2307,37.2307,37.0714,37.1385,13200.0
2011-03-17 09:45:00,44.3,44.4,44.24,44.4,14800.0,37.1385,37.2223,37.0882,37.2223,14800.0
2011-03-17 09:50:00,44.4,44.4,44.34,44.34,7000.0,37.2223,37.2223,37.172,37.172,7000.0
2011-03-17 09:55:00,44.35,44.36,44.19,44.19,28000.0,37.1804,37.1888,37.0462,37.0462,28000.0
2011-03-17 10:00:00,44.22,44.31,44.22,44.3,16000.0,37.0714,37.1468,37.0714,37.1385,16000.0
2011-03-17 10:05:00,44.27,44.27,44.23,44.24,11000.0,37.1133,37.1133,37.0798,37.0882,11000.0
2011-03-17 10:10:00,44.27,44.27,44.12,44.18,26000.0,37.1133,37.1133,36.9876,37.0379,26000.0
2011-03-17 10:15:00,44.18,44.27,44.18,44.26,19800.0,37.0379,37.1133,37.0379,37.1049,19800.0
2011-03-17 10:20:00,44.24,44.25,44.2,44.25,10600.0,37.0882,37.0965,37.0546,37.0965,10600.0
2011-03-17 10:25:00,44.25,44.31,44.24,44.26,10800.0,37.0965,37.1468,37.0882,37.1049,10800.0
2011-03-17 10:30:00,44.28,44.3,44.24,44.24,18200.0,37.1217,37.1385,37.0882,37.0882,18200.0
2011-03-17 10:35:00,44.23,44.27,44.23,44.25,19200.0,37.0798,37.1133,37.0798,37.0965,19200.0
2011-03-17 10:40:00,44.25,44.26,44.22,44.22,6600.0,37.0965,37.1049,37.0714,37.0714,6600.0
2011-03-17 10:45:00,44.23,44.28,44.21,44.21,5200.0,37.0798,37.1217,37.063,37.063,5200.0
2011-03-17 10:50:00,44.24,44.24,44.17,44.2,6600.0,37.0882,37.0882,37.0295,37.0546,6600.0
2011-03-17 10:55:00,44.23,44.24,44.2,44.21,6000.0,37.0798,37.0882,37.0546,37.063,6000.0
2011-03-17 11:00:00,44.2,44.24,44.2,44.24,3400.0,37.0546,37.0882,37.0546,37.0882,3400.0
2011-03-17 11:05:00,44.23,44.26,44.2,44.23,5200.0,37.0798,37.1049,37.0546,37.0798,5200.0
2011-03-17 11:10:00,44.22,44.27,44.19,44.19,6600.0,37.0714,37.1133,37.0462,37.0462,6600.0
2011-03-17 11:15:00,44.2,44.2,44.18,44.2,9600.0,37.0546,37.0546,37.0379,37.0546,9600.0
2011-03-17 11:20:00,44.18,44.21,44.11,44.13,7000.0,37.0379,37.063,36.9792,36.9959,7000.0
2011-03-17 11:25:00,44.13,44.13,44.1,44.1,7400.0,36.9959,36.9959,36.9708,36.9708,7400.0
2011-03-17 11:30:00,44.09,44.17,44.08,44.17,12800.0,36.9624,37.0295,36.954,37.0295,12800.0
2011-03-17 11:35:00,44.18,44.23,44.15,44.21,16000.0,37.0379,37.0798,37.0127,37.063,16000.0
2011-03-17 11:40:00,44.21,44.24,44.17,44.24,27200.0,37.063,37.0882,37.0295,37.0882,27200.0
2011-03-17 11:45:00,44.22,44.22,44.09,44.1,37200.0,37.0714,37.0714,36.9624,36.9708,37200.0
2011-03-17 11:50:00,44.1,44.18,44.09,44.17,16200.0,36.9708,37.0379,36.9624,37.0295,16200.0
2011-03-17 11:55:00,44.16,44.2,44.15,44.19,23600.0,37.0211,37.0546,37.0127,37.0462,23600.0
2011-03-17 12:00:00,44.19,44.23,44.17,44.19,10800.0,37.0462,37.0798,37.0295,37.0462,10800.0
2011-03-17 12:05:00,44.19,44.27,44.18,44.26,17600.0,37.0462,37.1133,37.0379,37.1049,17600.0
2011-03-17 12:10:00,44.26,44.32,44.26,44.31,3800.0,37.1049,37.1552,37.1049,37.1468,3800.0
2011-03-17 12:15:00,44.32,44.34,44.3,44.32,2800.0,37.1552,37.172,37.1385,37.1552,2800.0
2011-03-17 12:20:00,44.31,44.35,44.31,44.33,3400.0,37.1468,37.1804,37.1468,37.1636,3400.0
2011-03-17 12:25:00,44.34,44.39,44.32,44.38,5000.0,37.172,37.2139,37.1552,37.2055,5000.0
2011-03-17 12:30:00,44.37,44.41,44.35,44.4,4200.0,37.1971,37.2307,37.1804,37.2223,4200.0
2011-03-17 12:35:00,44.38,44.38,44.36,44.37,7400.0,37.2055,37.2055,37.1888,37.1971,7400.0
2011-03-17 12:40:00,44.36,44.37,44.35,44.37,1600.0,37.1888,37.1971,37.1804,37.1971,1600.0
2011-03-17 12:45:00,44.36,44.38,44.3,44.32,12600.0,37.1888,37.2055,37.1385,37.1552,12600.0
2011-03-17 12:50:00,44.37,44.38,44.34,44.38,1600.0,37.1971,37.2055,37.172,37.2055,1600.0
2011-03-17 12:55:00,44.41,44.41,44.38,44.39,1800.0,37.2307,37.2307,37.2055,37.2139,1800.0
2011-03-17 13:00:00,44.39,44.42,44.39,44.42,25800.0,37.2139,37.2391,37.2139,37.2391,25800.0
2011-03-17 13:05:00,44.41,44.47,44.4,44.47,9400.0,37.2307,37.281,37.2223,37.281,9400.0
2011-03-17 13:10:00,44.48,44.51,44.47,44.51,8200.0,37.2894,37.3145,37.281,37.3145,8200.0
2011-03-17 13:15:00,44.52,44.55,44.49,44.5,6800.0,37.3229,37.348,37.2977,37.3061,6800.0
2011-03-17 13:20:00,44.49,44.53,44.49,44.52,31200.0,37.2977,37.3313,37.2977,37.3229,31200.0
2011-03-17 13:25:00,44.51,44.52,44.4,44.4,25000.0,37.3145,37.3229,37.2223,37.2223,25000.0
2011-03-17 13:30:00,44.35,44.38,44.3,44.35,26000.0,37.1804,37.2055,37.1385,37.1804,26000.0
2011-03-17 13:35:00,44.34,44.4,44.33,44.35,7800.0,37.172,37.2223,37.1636,37.1804,7800.0
2011-03-17 13:40:00,44.32,44.37,44.26,44.27,20800.0,37.1552,37.1971,37.1049,37.1133,20800.0
2011-03-17 13:45:00,44.26,44.33,44.24,44.27,28200.0,37.1049,37.1636,37.0882,37.1133,28200.0
2011-03-17 13:50:00,44.24,44.24,44.12,44.12,10600.0,37.0882,37.0882,36.9876,36.9876,10600.0
2011-03-17 13:55:00,44.12,44.18,44.12,44.18,12600.0,36.9876,37.0379,36.9876,37.0379,12600.0
2011-03-17 14:00:00,44.18,44.22,44.13,44.22,8600.0,37.0379,37.0714,36.9959,37.0714,8600.0
2011-03-17 14:05:00,44.23,44.26,44.18,44.18,6000.0,37.0798,37.1049,37.0379,37.0379,6000.0
2011-03-17 14:10:00,44.19,44.2,44.16,44.16,33200.0,37.0462,37.0546,37.0211,37.0211,33200.0
2011-03-17 14:15:00,44.15,44.21,44.13,44.21,7400.0,37.0127,37.063,36.9959,37.063,7400.0
2011-03-17 14:20:00,44.21,44.22,44.16,44.21,11400.0,37.063,37.0714,37.0211,37.063,11400.0
2011-03-17 14:25:00,44.19,44.27,44.18,44.26,4400.0,37.0462,37.1133,37.0379,37.1049,4400.0
2011-03-17 14:30:00,44.24,44.3,44.23,44.3,14200.0,37.0882,37.1385,37.0798,37.1385,14200.0
2011-03-17 14:35:00,44.29,44.3,44.24,44.24,8400.0,37.1301,37.1385,37.0882,37.0882,8400.0
2011-03-17 14:40:00,44.24,44.3,44.24,44.27,9600.0,37.0882,37.1385,37.0882,37.1133,9600.0
2011-03-17 14:45:00,44.26,44.29,44.24,44.24,12200.0,37.1049,37.1301,37.0882,37.0882,12200.0
2011-03-17 14:50:00,44.26,44.3,44.21,44.29,17400.0,37.1049,37.1385,37.063,37.1301,17400.0
2011-03-17 14:55:00,44.29,44.3,44.22,44.22,26400.0,37.1301,37.1385,37.0714,37.0714,26400.0
2011-03-17 15:00:00,44.23,44.26,44.19,44.25,14600.0,37.0798,37.1049,37.0462,37.0965,14600.0
2011-03-17 15:05:00,44.26,44.27,44.21,44.23,8600.0,37.1049,37.1133,37.063,37.0798,8600.0
2011-03-17 15:10:00,44.23,44.27,44.22,44.26,14800.0,37.0798,37.1133,37.0714,37.1049,14800.0
2011-03-17 15:15:00,44.27,44.28,44.24,44.24,16600.0,37.1133,37.1217,37.0882,37.0882,16600.0
2011-03-17 15:20:00,44.25,44.27,44.22,44.22,29600.0,37.0965,37.1133,37.0714,37.0714,29600.0
2011-03-17 15:25:00,44.22,44.22,44.13,44.14,29400.0,37.0714,37.0714,36.9959,37.0043,29400.0
2011-03-17 15:30:00,44.14,44.18,44.11,44.13,25200.0,37.0043,37.0379,36.9792,36.9959,25200.0
2011-03-17 15:35:00,44.13,44.22,44.13,44.22,19200.0,36.9959,37.0714,36.9959,37.0714,19200.0
2011-03-17 15:40:00,44.21,44.23,44.16,44.16,21000.0,37.063,37.0798,37.0211,37.0211,21000.0
2011-03-17 15:45:00,44.17,44.24,44.17,44.19,105400.0,37.0295,37.0882,37.0295,37.0462,105400.0
2011-03-17 15:50:00,44.19,44.19,44.13,44.15,44400.0,37.0462,37.0462,36.9959,37.0127,44400.0
2011-03-17 15:55:00,44.15,44.16,44.06,44.09,76400.0,37.0127,37.0211,36.9373,36.9624,76400.0
2011-03-18 09:30:00,44.27,44.43,44.02,44.11,217800.0,37.1133,37.2474,36.9037,36.9792,217800.0
2011-03-18 09:35:00,44.12,44.12,43.69,43.77,36200.0,36.9876,36.9876,36.6271,36.6941,36200.0
2011-03-18 09:40:00,43.82,44.1,43.8,44.1,26600.0,36.7361,36.9708,36.7193,36.9708,26600.0
2011-03-18 09:45:00,44.07,44.24,43.96,44.08,23400.0,36.9456,37.0882,36.8534,36.954,23400.0
2011-03-18 09:50:00,44.04,44.32,44.04,44.28,29400.0,36.9205,37.1552,36.9205,37.1217,29400.0
2011-03-18 09:55:00,44.3,44.33,44.06,44.09,23400.0,37.1385,37.1636,36.9373,36.9624,23400.0
2011-03-18 10:00:00,44.08,44.16,44.06,44.06,18400.0,36.954,37.0211,36.9373,36.9373,18400.0
2011-03-18 10:05:00,44.05,44.1,43.97,44.09,14600.0,36.9289,36.9708,36.8618,36.9624,14600.0
2011-03-18 10:10:00,44.1,44.14,44.02,44.14,12600.0,36.9708,37.0043,36.9037,37.0043,12600.0
2011-03-18 10:15:00,44.21,44.23,44.1,44.2,16200.0,37.063,37.0798,36.9708,37.0546,16200.0
2011-03-18 10:20:00,44.15,44.2,44.12,44.12,5800.0,37.0127,37.0546,36.9876,36.9876,5800.0
2011-03-18 10:25:00,44.18,44.2,44.09,44.09,8800.0,37.0379,37.0546,36.9624,36.9624,8800.0
2011-03-18 10:30:00,44.06,44.1,44.05,44.1,8400.0,36.9373,36.9708,36.9289,36.9708,8400.0
2011-03-18 10:35:00,44.09,44.13,44.09,44.1,2600.0,36.9624,36.9959,36.9624,36.9708,2600.0
2011-03-18 10:40:00,44.13,44.21,44.11,44.21,6600.0,36.9959,37.063,36.9792,37.063,6600.0
2011-03-18 10:45:00,44.22,44.22,44.14,44.15,7200.0,37.0714,37.0714,37.0043,37.0127,7200.0
2011-03-18 10:50:00,44.16,44.19,44.07,44.07,6400.0,37.0211,37.0462,36.9456,36.9456,6400.0
2011-03-18 10:55:00,44.07,44.12,44.05,44.12,5800.0,36.9456,36.9876,36.9289,36.9876,5800.0
2011-03-18 11:00:00,44.13,44.2,44.12,44.19,10400.0,36.9959,37.0546,36.9876,37.0462,10400.0
2011-03-18 11:05:00,44.19,44.19,44.15,44.18,10800.0,37.0462,37.0462,37.0127,37.0379,10800.0
2011-03-18 11:10:00,44.14,44.18,44.14,44.17,4200.0,37.0043,37.0379,37.0043,37.0295,4200.0
2011-03-18 11:15:00,44.19,44.23,44.08,44.14,18600.0,37.0462,37.0798,36.954,37.0043,18600.0
2011-03-18 11:20:00,44.12,44.2,44.12,44.18,27600.0,36.9876,37.0546,36.9876,37.0379,27600.0
2011-03-18 11:25:00,44.17,44.18,44.12,44.13,25400.0,37.0295,37.0379,36.9876,36.9959,25400.0
2011-03-18 11:30:00,44.16,44.23,44.13,44.19,12200.0,37.0211,37.0798,36.9959,37.0462,12200.0
2011-03-18 11:35:00,44.2,44.27,44.1,44.2,48200.0,37.0546,37.1133,36.9708,37.0546,48200.0
2011-03-18 11:40:00,44.19,44.24,44.15,44.19,12800.0,37.0462,37.0882,37.0127,37.0462,12800.0
2011-03-18 11:45:00,44.19,44.21,44.13,44.2,17000.0,37.0462,37.063,36.9959,37.0546,17000.0
2011-03-18 11:50:00,44.21,44.23,44.17,44.23,8000.0,37.063,37.0798,37.0295,37.0798,8000.0
2011-03-18 11:55:00,44.23,44.3,44.22,44.27,17600.0,37.0798,37.1385,37.0714,37.1133,17600.0
2011-03-18 12:00:00,44.27,44.27,44.21,44.25,35200.0,37.1133,37.1133,37.063,37.0965,35200.0
2011-03-18 12:05:00,44.24,44.31,44.24,44.26,7800.0,37.0882,37.1468,37.0882,37.1049,7800.0
2011-03-18 12:10:00,44.26,44.26,44.15,44.22,14600.0,37.1049,37.1049,37.0127,37.0714,14600.0
2011-03-18 12:15:00,44.22,44.27,44.19,44.26,44200.0,37.0714,37.1133,37.0462,37.1049,44200.0
2011-03-18 12:20:00,44.24,44.33,44.24,44.32,7800.0,37.0882,37.1636,37.0882,37.1552,7800.0
2011-03-18 12:25:00,44.34,44.4,44.33,44.38,13600.0,37.172,37.2223,37.1636,37.2055,13600.0
2011-03-18 12:30:00,44.38,44.38,44.34,44.35,6000.0,37.2055,37.2055,37.172,37.1804,6000.0
2011-03-18 12:35:00,44.35,44.38,44.33,44.38,13200.0,37.1804,37.2055,37.1636,37.2055,13200.0
2011-03-18 12:40:00,44.38,44.43,44.35,44.37,18400.0,37.2055,37.2474,37.1804,37.1971,18400.0
2011-03-18 12:45:00,44.38,44.47,44.35,44.38,48200.0,37.2055,37.281,37.1804,37.2055,48200.0
2011-03-18 12:50:00,44.4,44.43,44.37,44.4,28200.0,37.2223,37.2474,37.1971,37.2223,28200.0
2011-03-18 12:55:00,44.4,44.51,44.4,44.48,22000.0,37.2223,37.3145,37.2223,37.2894,22000.0
2011-03-18 13:00:00,44.47,44.54,44.45,44.52,19200.0,37.281,37.3397,37.2642,37.3229,19200.0
2011-03-18 13:05:00,44.52,44.57,44.52,44.54,7200.0,37.3229,37.3648,37.3229,37.3397,7200.0
2011-03-18 13:10:00,44.54,44.63,44.52,44.6,17800.0,37.3397,37.4151,37.3229,37.39,17800.0
2011-03-18 13:15:00,44.62,44.67,44.6,44.66,20000.0,37.4067,37.4486,37.39,37.4403,20000.0
2011-03-18 13:20:00,44.65,44.65,44.59,44.64,6600.0,37.4319,37.4319,37.3816,37.4235,6600.0
2011-03-18 13:25:00,44.63,44.68,44.63,44.67,22200.0,37.4151,37.457,37.4151,37.4486,22200.0
2011-03-18 13:30:00,44.68,44.69,44.63,44.65,21800.0,37.457,37.4654,37.4151,37.4319,21800.0
2011-03-18 13:35:00,44.63,44.71,44.63,44.67,8800.0,37.4151,37.4822,37.4151,37.4486,8800.0
2011-03-18 13:40:00,44.66,44.67,44.6,44.67,22400.0,37.4403,37.4486,37.39,37.4486,22400.0
2011-03-18 13:45:00,44.67,44.72,44.66,44.69,10000.0,37.4486,37.4906,37.4403,37.4654,10000.0
2011-03-18 13:50:00,44.7,44.72,44.67,44.69,8200.0,37.4738,37.4906,37.4486,37.4654,8200.0
2011-03-18 13:55:00,44.7,44.71,44.67,44.7,12200.0,37.4738,37.4822,37.4486,37.4738,12200.0
2011-03-18 14:00:00,44.7,44.71,44.67,44.69,14600.0,37.4738,37.4822,37.4486,37.4654,14600.0
2011-03-18 14:05:00,44.69,44.71,44.68,44.69,29000.0,37.4654,37.4822,37.457,37.4654,29000.0
2011-03-18 14:10:00,44.7,44.7,44.66,44.68,16800.0,37.4738,37.4738,37.4403,37.457,16800.0
2011-03-18 14:15:00,44.68,44.72,44.63,44.72,72400.0,37.457,37.4906,37.4151,37.4906,72400.0
2011-03-18 14:20:00,44.72,44.73,44.67,44.71,23200.0,37.4906,37.4989,37.4486,37.4822,23200.0
2011-03-18 14:25:00,44.71,44.73,44.67,44.67,19200.0,37.4822,37.4989,37.4486,37.4486,19200.0
2011-03-18 14:30:00,44.69,44.74,44.65,44.66,25200.0,37.4654,37.5073,37.4319,37.4403,25200.0
2011-03-18 14:35:00,44.67,44.73,44.66,44.73,22400.0,37.4486,37.4989,37.4403,37.4989,22400.0
2011-03-18 14:40:00,44.74,44.77,44.73,44.75,20200.0,37.5073,37.5325,37.4989,37.5157,20200.0
2011-03-18 14:45:00,44.75,44.76,44.7,44.71,15600.0,37.5157,37.5241,37.4738,37.4822,15600.0
2011-03-18 14:50:00,44.72,44.79,44.7,44.72,239600.0,37.4906,37.5492,37.4738,37.4906,239600.0
2011-03-18 14:55:00,44.73,44.74,44.59,44.63,51400.0,37.4989,37.5073,37.3816,37.4151,51400.0
2011-03-18 15:00:00,44.63,44.68,44.63,44.63,23000.0,37.4151,37.457,37.4151,37.4151,23000.0
2011-03-18 15:05:00,44.63,44.64,44.58,44.59,21400.0,37.4151,37.4235,37.3732,37.3816,21400.0
2011-03-18 15:10:00,44.6,44.63,44.55,44.58,20200.0,37.39,37.4151,37.348,37.3732,20200.0
2011-03-18 15:15:00,44.55,44.6,44.52,44.6,27800.0,37.348,37.39,37.3229,37.39,27800.0
2011-03-18 15:20:00,44.6,44.61,44.57,44.58,22600.0,37.39,37.3983,37.3648,37.3732,22600.0
2011-03-18 15:25:00,44.58,44.59,44.54,44.56,26400.0,37.3732,37.3816,37.3397,37.3564,26400.0
2011-03-18 15:30:00,44.56,44.67,44.56,44.64,33600.0,37.3564,37.4486,37.3564,37.4235,33600.0
2011-03-18 15:35:00,44.64,44.67,44.63,44.65,43400.0,37.4235,37.4486,37.4151,37.4319,43400.0
2011-03-18 15:40:00,44.65,44.69,44.63,44.66,63800.0,37.4319,37.4654,37.4151,37.4403,63800.0
2011-03-18 15:45:00,44.66,44.69,44.62,44.68,155000.0,37.4403,37.4654,37.4067,37.457,155000.0
2011-03-18 15:50:00,44.68,44.69,44.62,44.68,107600.0,37.457,37.4654,37.4067,37.457,107600.0
2011-03-18 15:55:00,44.68,44.71,44.66,44.68,188200.0,37.457,37.4822,37.4403,37.457,188200.0
2011-03-21 09:30:00,45.17,45.22,44.87,44.94,42000.0,37.8678,37.9097,37.6163,37.675,42000.0
2011-03-21 09:35:00,44.92,45.02,44.87,44.91,15000.0,37.6582,37.7421,37.6163,37.6498,15000.0
2011-03-21 09:40:00,44.93,45.21,44.88,45.21,14200.0,37.6666,37.9013,37.6247,37.9013,14200.0
2011-03-21 09:45:00,45.22,45.5,45.19,45.42,12200.0,37.9097,38.1445,37.8846,38.0774,12200.0
2011-03-21 09:50:00,45.46,45.47,45.41,45.43,9000.0,38.1109,38.1193,38.069,38.0858,9000.0
2011-03-21 09:55:00,45.38,45.39,45.29,45.35,11200.0,38.0439,38.0522,37.9684,38.0187,11200.0
2011-03-21 10:00:00,45.35,45.35,45.13,45.13,52800.0,38.0187,38.0187,37.8343,37.8343,52800.0
2011-03-21 10:05:00,45.13,45.27,45.12,45.18,25000.0,37.8343,37.9516,37.8259,37.8762,25000.0
2011-03-21 10:10:00,45.19,45.2,45.17,45.19,5200.0,37.8846,37.893,37.8678,37.8846,5200.0
2011-03-21 10:15:00,45.16,45.17,45.13,45.16,3800.0,37.8594,37.8678,37.8343,37.8594,3800.0
2011-03-21 10:20:00,45.16,45.21,45.15,45.21,7000.0,37.8594,37.9013,37.851,37.9013,7000.0
2011-03-21 10:25:00,45.21,45.25,45.18,45.25,16400.0,37.9013,37.9349,37.8762,37.9349,16400.0
2011-03-21 10:30:00,45.25,45.44,45.25,45.44,16200.0,37.9349,38.0942,37.9349,38.0942,16200.0
2011-03-21 10:35:00,45.44,45.52,45.41,45.49,26200.0,38.0942,38.1612,38.069,38.1361,26200.0
2011-03-21 10:40:00,45.49,45.52,45.48,45.52,13800.0,38.1361,38.1612,38.1277,38.1612,13800.0
2011-03-21 10:45:00,45.51,45.59,45.49,45.59,13800.0,38.1528,38.2199,38.1361,38.2199,13800.0
2011-03-21 10:50:00,45.6,45.64,45.58,45.63,16600.0,38.2283,38.2618,38.2115,38.2534,16600.0
2011-03-21 10:55:00,45.62,45.63,45.57,45.6,14400.0,38.2451,38.2534,38.2031,38.2283,14400.0
2011-03-21 11:00:00,45.61,45.67,45.59,45.66,11600.0,38.2367,38.287,38.2199,38.2786,11600.0
2011-03-21 11:05:00,45.66,45.72,45.66,45.67,12200.0,38.2786,38.3289,38.2786,38.287,12200.0
2011-03-21 11:10:00,45.67,45.74,45.67,45.74,14000.0,38.287,38.3457,38.287,38.3457,14000.0
2011-03-21 11:15:00,45.74,45.74,45.7,45.74,8000.0,38.3457,38.3457,38.3121,38.3457,8000.0
2011-03-21 11:20:00,45.79,45.81,45.74,45.77,10800.0,38.3876,38.4043,38.3457,38.3708,10800.0
2011-03-21 11:25:00,45.77,45.83,45.76,45.83,24600.0,38.3708,38.4211,38.3624,38.4211,24600.0
2011-03-21 11:30:00,45.84,45.85,45.78,45.8,22800.0,38.4295,38.4379,38.3792,38.396,22800.0
2011-03-21 11:35:00,45.8,45.83,45.79,45.81,9400.0,38.396,38.4211,38.3876,38.4043,9400.0
2011-03-21 11:40:00,45.82,45.87,45.79,45.83,10400.0,38.4127,38.4546,38.3876,38.4211,10400.0
2011-03-21 11:45:00,45.81,45.85,45.74,45.84,21200.0,38.4043,38.4379,38.3457,38.4295,21200.0
2011-03-21 11:50:00,45.85,45.89,45.8,45.87,9200.0,38.4379,38.4714,38.396,38.4546,9200.0
2011-03-21 11:55:00,45.87,45.9,45.84,45.87,13400.0,38.4546,38.4798,38.4295,38.4546,13400.0
2011-03-21 12:00:00,45.88,45.88,45.85,45.88,13200.0,38.463,38.463,38.4379,38.463,13200.0
2011-03-21 12:05:00,45.88,45.88,45.76,45.78,14600.0,38.463,38.463,38.3624,38.3792,14600.0
2011-03-21 12:10:00,45.8,45.81,45.74,45.76,13000.0,38.396,38.4043,38.3457,38.3624,13000.0
2011-03-21 12:15:00,45.76,45.76,45.72,45.75,20000.0,38.3624,38.3624,38.3289,38.354,20000.0
2011-03-21 12:20:00,45.76,45.85,45.74,45.84,19000.0,38.3624,38.4379,38.3457,38.4295,19000.0
2011-03-21 12:25:00,45.84,45.85,45.8,45.81,8600.0,38.4295,38.4379,38.396,38.4043,8600.0
2011-03-21 12:30:00,45.81,45.87,45.81,45.86,7400.0,38.4043,38.4546,38.4043,38.4463,7400.0
2011-03-21 12:35:00,45.85,45.87,45.77,45.83,23600.0,38.4379,38.4546,38.3708,38.4211,23600.0
2011-03-21 12:40:00,45.83,45.83,45.74,45.74,10200.0,38.4211,38.4211,38.3457,38.3457,10200.0
2011-03-21 12:45:00,45.74,45.82,45.73,45.81,10400.0,38.3457,38.4127,38.3373,38.4043,10400.0
2011-03-21 12:50:00,45.83,45.85,45.77,45.8,9200.0,38.4211,38.4379,38.3708,38.396,9200.0
2011-03-21 12:55:00,45.82,45.83,45.76,45.8,17800.0,38.4127,38.4211,38.3624,38.396,17800.0
2011-03-21 13:00:00,45.79,45.81,45.78,45.78,14800.0,38.3876,38.4043,38.3792,38.3792,14800.0
2011-03-21 13:05:00,45.78,45.81,45.77,45.79,13400.0,38.3792,38.4043,38.3708,38.3876,13400.0
2011-03-21 13:10:00,45.8,45.81,45.78,45.79,11200.0,38.396,38.4043,38.3792,38.3876,11200.0
2011-03-21 13:15:00,45.8,45.8,45.78,45.79,10000.0,38.396,38.396,38.3792,38.3876,10000.0
2011-03-21 13:20:00,45.79,45.87,45.78,45.86,13600.0,38.3876,38.4546,38.3792,38.4463,13600.0
2011-03-21 13:25:00,45.86,45.87,45.8,45.82,55800.0,38.4463,38.4546,38.396,38.4127,55800.0
2011-03-21 13:30:00,45.82,45.83,45.77,45.79,10200.0,38.4127,38.4211,38.3708,38.3876,10200.0
2011-03-21 13:35:00,45.79,45.85,45.79,45.83,17000.0,38.3876,38.4379,38.3876,38.4211,17000.0
2011-03-21 13:40:00,45.83,45.83,45.79,45.79,7400.0,38.4211,38.4211,38.3876,38.3876,7400.0
2011-03-21 13:45:00,45.79,45.82,45.78,45.81,11800.0,38.3876,38.4127,38.3792,38.4043,11800.0
2011-03-21 13:50:00,45.8,45.83,45.78,45.81,7400.0,38.396,38.4211,38.3792,38.4043,7400.0
2011-03-21 13:55:00,45.82,45.91,45.8,45.91,20200.0,38.4127,38.4882,38.396,38.4882,20200.0
2011-03-21 14:00:00,45.93,45.93,45.86,45.91,18400.0,38.5049,38.5049,38.4463,38.4882,18400.0
2011-03-21 14:05:00,45.92,45.92,45.86,45.87,8400.0,38.4966,38.4966,38.4463,38.4546,8400.0
2011-03-21 14:10:00,45.87,45.91,45.87,45.9,15000.0,38.4546,38.4882,38.4546,38.4798,15000.0
2011-03-21 14:15:00,45.9,45.94,45.89,45.92,14600.0,38.4798,38.5133,38.4714,38.4966,14600.0
2011-03-21 14:20:00,45.92,45.95,45.88,45.92,19400.0,38.4966,38.5217,38.463,38.4966,19400.0
2011-03-21 14:25:00,45.92,45.98,45.92,45.93,24800.0,38.4966,38.5469,38.4966,38.5049,24800.0
2011-03-21 14:30:00,45.93,45.97,45.93,45.95,18000.0,38.5049,38.5385,38.5049,38.5217,18000.0
2011-03-21 14:35:00,45.95,45.96,45.94,45.96,22800.0,38.5217,38.5301,38.5133,38.5301,22800.0
2011-03-21 14:40:00,45.96,45.96,45.9,45.91,12200.0,38.5301,38.5301,38.4798,38.4882,12200.0
2011-03-21 14:45:00,45.91,45.95,45.91,45.92,14800.0,38.4882,38.5217,38.4882,38.4966,14800.0
2011-03-21 14:50:00,45.93,45.98,45.92,45.97,54000.0,38.5049,38.5469,38.4966,38.5385,54000.0
2011-03-21 14:55:00,45.96,45.97,45.91,45.91,28600.0,38.5301,38.5385,38.4882,38.4882,28600.0
2011-03-21 15:00:00,45.92,45.92,45.86,45.89,39800.0,38.4966,38.4966,38.4463,38.4714,39800.0
2011-03-21 15:05:00,45.89,45.9,45.86,45.87,30200.0,38.4714,38.4798,38.4463,38.4546,30200.0
2011-03-21 15:10:00,45.87,45.87,45.82,45.83,24000.0,38.4546,38.4546,38.4127,38.4211,24000.0
2011-03-21 15:15:00,45.83,45.86,45.8,45.81,53800.0,38.4211,38.4463,38.396,38.4043,53800.0
2011-03-21 15:20:00,45.81,45.81,45.76,45.81,71400.0,38.4043,38.4043,38.3624,38.4043,71400.0
2011-03-21 15:25:00,45.81,45.83,45.77,45.81,33800.0,38.4043,38.4211,38.3708,38.4043,33800.0
2011-03-21 15:30:00,45.82,45.88,45.82,45.88,35800.0,38.4127,38.463,38.4127,38.463,35800.0
2011-03-21 15:35:00,45.88,45.9,45.84,45.84,23600.0,38.463,38.4798,38.4295,38.4295,23600.0
2011-03-21 15:40:00,45.84,45.9,45.84,45.89,16800.0,38.4295,38.4798,38.4295,38.4714,16800.0
2011-03-21 15:45:00,45.89,45.9,45.85,45.88,54400.0,38.4714,38.4798,38.4379,38.463,54400.0
2011-03-21 15:50:00,45.88,45.96,45.87,45.96,69400.0,38.463,38.5301,38.4546,38.5301,69400.0
2011-03-21 15:55:00,45.96,45.96,45.92,45.96,104800.0,38.5301,38.5301,38.4966,38.5301,104800.0
2011-03-22 09:30:00,46.13,46.39,45.96,46.21,105600.0,38.6726,38.8906,38.5301,38.7397,105600.0
2011-03-22 09:35:00,46.17,46.29,46.16,46.22,32600.0,38.7061,38.8068,38.6978,38.7481,32600.0
2011-03-22 09:40:00,46.23,46.26,46.07,46.18,19400.0,38.7564,38.7816,38.6223,38.7145,19400.0
2011-03-22 09:45:00,46.17,46.23,46.09,46.18,27000.0,38.7061,38.7564,38.6391,38.7145,27000.0
2011-03-22 09:50:00,46.2,46.22,46.14,46.22,17400.0,38.7313,38.7481,38.681,38.7481,17400.0
2011-03-22 09:55:00,46.2,46.26,46.12,46.12,15000.0,38.7313,38.7816,38.6642,38.6642,15000.0
2011-03-22 10:00:00,46.08,46.15,46.04,46.1,19600.0,38.6307,38.6894,38.5972,38.6475,19600.0
2011-03-22 10:05:00,46.09,46.22,46.09,46.17,10400.0,38.6391,38.7481,38.6391,38.7061,10400.0
2011-03-22 10:10:00,46.17,46.17,46.02,46.02,5400.0,38.7061,38.7061,38.5804,38.5804,5400.0
2011-03-22 10:15:00,46.02,46.05,45.92,46.05,5600.0,38.5804,38.6055,38.4966,38.6055,5600.0
2011-03-22 10:20:00,46.05,46.09,46.04,46.06,3800.0,38.6055,38.6391,38.5972,38.6139,3800.0
2011-03-22 10:25:00,46.04,46.13,46.04,46.13,5800.0,38.5972,38.6726,38.5972,38.6726,5800.0
2011-03-22 10:30:00,46.12,46.13,46.03,46.03,7400.0,38.6642,38.6726,38.5888,38.5888,7400.0
2011-03-22 10:35:00,46.02,46.02,45.96,45.96,11200.0,38.5804,38.5804,38.5301,38.5301,11200.0
2011-03-22 10:40:00,45.99,46.04,45.93,45.96,9000.0,38.5552,38.5972,38.5049,38.5301,9000.0
2011-03-22 10:45:00,45.95,45.95,45.88,45.88,8000.0,38.5217,38.5217,38.463,38.463,8000.0
2011-03-22 10:50:00,45.88,45.88,45.76,45.76,16800.0,38.463,38.463,38.3624,38.3624,16800.0
2011-03-22 10:55:00,45.76,45.76,45.7,45.72,8000.0,38.3624,38.3624,38.3121,38.3289,8000.0
2011-03-22 11:00:00,45.68,45.71,45.63,45.7,19200.0,38.2954,38.3205,38.2534,38.3121,19200.0
2011-03-22 11:05:00,45.72,45.72,45.67,45.7,6800.0,38.3289,38.3289,38.287,38.3121,6800.0
2011-03-22 11:10:00,45.71,45.71,45.63,45.63,4000.0,38.3205,38.3205,38.2534,38.2534,4000.0
2011-03-22 11:15:00,45.62,45.69,45.62,45.68,6200.0,38.2451,38.3037,38.2451,38.2954,6200.0
2011-03-22 11:20:00,45.68,45.74,45.67,45.72,4600.0,38.2954,38.3457,38.287,38.3289,4600.0
2011-03-22 11:25:00,45.72,45.73,45.69,45.72,4600.0,38.3289,38.3373,38.3037,38.3289,4600.0
2011-03-22 11:30:00,45.72,45.72,45.63,45.63,3600.0,38.3289,38.3289,38.2534,38.2534,3600.0
2011-03-22 11:35:00,45.6,45.72,45.6,45.7,6800.0,38.2283,38.3289,38.2283,38.3121,6800.0
2011-03-22 11:40:00,45.69,45.71,45.66,45.7,6200.0,38.3037,38.3205,38.2786,38.3121,6200.0
2011-03-22 11:45:00,45.7,45.74,45.69,45.7,21800.0,38.3121,38.3457,38.3037,38.3121,21800.0
2011-03-22 11:50:00,45.71,45.71,45.67,45.67,3400.0,38.3205,38.3205,38.287,38.287,3400.0
2011-03-22 11:55:00,45.67,45.68,45.62,45.62,4000.0,38.287,38.2954,38.2451,38.2451,4000.0
2011-03-22 12:00:00,45.62,45.63,45.59,45.59,5600.0,38.2451,38.2534,38.2199,38.2199,5600.0
2011-03-22 12:05:00,45.58,45.58,45.55,45.57,9600.0,38.2115,38.2115,38.1864,38.2031,9600.0
2011-03-22 12:10:00,45.57,45.6,45.57,45.6,7200.0,38.2031,38.2283,38.2031,38.2283,7200.0
2011-03-22 12:15:00,45.59,45.63,45.58,45.58,7200.0,38.2199,38.2534,38.2115,38.2115,7200.0
2011-03-22 12:20:00,45.58,45.62,45.58,45.58,5400.0,38.2115,38.2451,38.2115,38.2115,5400.0
2011-03-22 12:25:00,45.59,45.59,45.52,45.52,9000.0,38.2199,38.2199,38.1612,38.1612,9000.0
2011-03-22 12:30:00,45.52,45.55,45.52,45.53,4200.0,38.1612,38.1864,38.1612,38.1696,4200.0
2011-03-22 12:35:00,45.52,45.53,45.51,45.53,5600.0,38.1612,38.1696,38.1528,38.1696,5600.0
2011-03-22 12:40:00,45.52,45.53,45.49,45.51,4400.0,38.1612,38.1696,38.1361,38.1528,4400.0
2011-03-22 12:45:00,45.52,45.53,45.49,45.51,4200.0,38.1612,38.1696,38.1361,38.1528,4200.0
2011-03-22 12:50:00,45.51,45.52,45.43,45.44,11800.0,38.1528,38.1612,38.0858,38.0942,11800.0
2011-03-22 12:55:00,45.47,45.49,45.47,45.49,2600.0,38.1193,38.1361,38.1193,38.1361,2600.0
2011-03-22 13:00:00,45.49,45.49,45.46,45.48,6600.0,38.1361,38.1361,38.1109,38.1277,6600.0
2011-03-22 13:05:00,45.49,45.49,45.41,45.41,5600.0,38.1361,38.1361,38.069,38.069,5600.0
2011-03-22 13:10:00,45.41,45.52,45.41,45.52,11400.0,38.069,38.1612,38.069,38.1612,11400.0
2011-03-22 13:15:00,45.54,45.57,45.52,45.57,7600.0,38.178,38.2031,38.1612,38.2031,7600.0
2011-03-22 13:20:00,45.57,45.57,45.43,45.43,17200.0,38.2031,38.2031,38.0858,38.0858,17200.0
2011-03-22 13:25:00,45.43,45.46,45.38,45.41,15400.0,38.0858,38.1109,38.0439,38.069,15400.0
2011-03-22 13:30:00,45.41,45.46,45.38,45.46,6200.0,38.069,38.1109,38.0439,38.1109,6200.0
2011-03-22 13:35:00,45.47,45.5,45.43,45.43,6800.0,38.1193,38.1445,38.0858,38.0858,6800.0
2011-03-22 13:40:00,45.42,45.45,45.37,45.38,7800.0,38.0774,38.1025,38.0355,38.0439,7800.0
2011-03-22 13:45:00,45.38,45.45,45.38,45.45,9600.0,38.0439,38.1025,38.0439,38.1025,9600.0
2011-03-22 13:50:00,45.44,45.47,45.44,45.46,6800.0,38.0942,38.1193,38.0942,38.1109,6800.0
2011-03-22 13:55:00,45.47,45.52,45.44,45.47,6600.0,38.1193,38.1612,38.0942,38.1193,6600.0
2011-03-22 14:00:00,45.46,45.46,45.38,45.39,9400.0,38.1109,38.1109,38.0439,38.0522,9400.0
2011-03-22 14:05:00,45.4,45.42,45.31,45.31,13800.0,38.0606,38.0774,37.9852,37.9852,13800.0
2011-03-22 14:10:00,45.31,45.33,45.22,45.23,25400.0,37.9852,38.0019,37.9097,37.9181,25400.0
2011-03-22 14:15:00,45.24,45.28,45.21,45.24,13200.0,37.9265,37.96,37.9013,37.9265,13200.0
2011-03-22 14:20:00,45.24,45.28,45.23,45.27,20600.0,37.9265,37.96,37.9181,37.9516,20600.0
2011-03-22 14:25:00,45.26,45.28,45.19,45.19,10400.0,37.9433,37.96,37.8846,37.8846,10400.0
2011-03-22 14:30:00,45.21,45.33,45.21,45.31,7000.0,37.9013,38.0019,37.9013,37.9852,7000.0
2011-03-22 14:35:00,45.3,45.35,45.3,45.35,14000.0,37.9768,38.0187,37.9768,38.0187,14000.0
2011-03-22 14:40:00,45.35,45.35,45.26,45.31,8200.0,38.0187,38.0187,37.9433,37.9852,8200.0
2011-03-22 14:45:00,45.31,45.32,45.27,45.27,9600.0,37.9852,37.9936,37.9516,37.9516,9600.0
2011-03-22 14:50:00,45.29,45.29,45.24,45.27,12200.0,37.9684,37.9684,37.9265,37.9516,12200.0
2011-03-22 14:55:00,45.28,45.32,45.27,45.29,18400.0,37.96,37.9936,37.9516,37.9684,18400.0
2011-03-22 15:00:00,45.3,45.3,45.23,45.24,10800.0,37.9768,37.9768,37.9181,37.9265,10800.0
2011-03-22 15:05:00,45.24,45.31,45.24,45.31,5600.0,37.9265,37.9852,37.9265,37.9852,5600.0
2011-03-22 15:10:00,45.3,45.35,45.3,45.35,10400.0,37.9768,38.0187,37.9768,38.0187,10400.0
2011-03-22 15:15:00,45.35,45.35,45.29,45.29,63600.0,38.0187,38.0187,37.9684,37.9684,63600.0
2011-03-22 15:20:00,45.29,45.34,45.29,45.34,12400.0,37.9684,38.0103,37.9684,38.0103,12400.0
2011-03-22 15:25:00,45.34,45.4,45.34,45.38,13000.0,38.0103,38.0606,38.0103,38.0439,13000.0
2011-03-22 15:30:00,45.39,45.43,45.38,45.4,13600.0,38.0522,38.0858,38.0439,38.0606,13600.0
2011-03-22 15:35:00,45.38,45.42,45.38,45.41,12400.0,38.0439,38.0774,38.0439,38.069,12400.0
2011-03-22 15:40:00,45.41,45.41,45.38,45.4,11600.0,38.069,38.069,38.0439,38.0606,11600.0
2011-03-22 15:45:00,45.39,45.41,45.35,45.39,43800.0,38.0522,38.069,38.0187,38.0522,43800.0
2011-03-22 15:50:00,45.39,45.44,45.39,45.42,51800.0,38.0522,38.0942,38.0522,38.0774,51800.0
2011-03-22 15:55:00,45.42,45.47,45.41,45.42,86000.0,38.0774,38.1193,38.069,38.0774,86000.0
2011-03-23 09:30:00,45.34,45.38,45.2,45.2,24000.0,38.0103,38.0439,37.893,37.893,24000.0
2011-03-23 09:35:00,45.22,45.35,45.21,45.33,6600.0,37.9097,38.0187,37.9013,38.0019,6600.0
2011-03-23 09:40:00,45.32,45.32,45.23,45.3,4400.0,37.9936,37.9936,37.9181,37.9768,4400.0
2011-03-23 09:45:00,45.32,45.42,45.27,45.38,16000.0,37.9936,38.0774,37.9516,38.0439,16000.0
2011-03-23 09:50:00,45.38,45.38,45.27,45.27,5400.0,38.0439,38.0439,37.9516,37.9516,5400.0
2011-03-23 09:55:00,45.23,45.31,45.22,45.27,9400.0,37.9181,37.9852,37.9097,37.9516,9400.0
2011-03-23 10:00:00,45.24,45.24,45.1,45.16,12600.0,37.9265,37.9265,37.8091,37.8594,12600.0
2011-03-23 10:05:00,45.17,45.21,45.16,45.18,7400.0,37.8678,37.9013,37.8594,37.8762,7400.0
2011-03-23 10:10:00,45.19,45.19,45.04,45.04,11800.0,37.8846,37.8846,37.7588,37.7588,11800.0
2011-03-23 10:15:00,45.05,45.07,45.02,45.06,8000.0,37.7672,37.784,37.7421,37.7756,8000.0
2011-03-23 10:20:00,45.07,45.12,45.07,45.1,9000.0,37.784,37.8259,37.784,37.8091,9000.0
2011-03-23 10:25:00,45.1,45.21,45.1,45.19,7400.0,37.8091,37.9013,37.8091,37.8846,7400.0
2011-03-23 10:30:00,45.21,45.22,45.18,45.18,4800.0,37.9013,37.9097,37.8762,37.8762,4800.0
2011-03-23 10:35:00,45.18,45.26,45.18,45.23,3200.0,37.8762,37.9433,37.8762,37.9181,3200.0
2011-03-23 10:40:00,45.21,45.27,45.2,45.27,11800.0,37.9013,37.9516,37.893,37.9516,11800.0
2011-03-23 10:45:00,45.27,45.27,45.24,45.26,8800.0,37.9516,37.9516,37.9265,37.9433,8800.0
2011-03-23 10:50:00,45.27,45.29,45.22,45.23,6200.0,37.9516,37.9684,37.9097,37.9181,6200.0
2011-03-23 10:55:00,45.23,45.23,45.17,45.19,10400.0,37.9181,37.9181,37.8678,37.8846,10400.0
2011-03-23 11:00:00,45.21,45.24,45.19,45.23,11400.0,37.9013,37.9265,37.8846,37.9181,11400.0
2011-03-23 11:05:00,45.26,45.26,45.16,45.18,10400.0,37.9433,37.9433,37.8594,37.8762,10400.0
2011-03-23 11:10:00,45.19,45.2,45.18,45.19,5600.0,37.8846,37.893,37.8762,37.8846,5600.0
2011-03-23 11:15:00,45.18,45.19,45.12,45.12,5000.0,37.8762,37.8846,37.8259,37.8259,5000.0
2011-03-23 11:20:00,45.15,45.17,45.12,45.17,10400.0,37.851,37.8678,37.8259,37.8678,10400.0
2011-03-23 11:25:00,45.17,45.19,45.15,45.17,8000.0,37.8678,37.8846,37.851,37.8678,8000.0
2011-03-23 11:30:00,45.18,45.22,45.18,45.22,5800.0,37.8762,37.9097,37.8762,37.9097,5800.0
2011-03-23 11:35:00,45.23,45.23,45.16,45.16,3400.0,37.9181,37.9181,37.8594,37.8594,3400.0
2011-03-23 11:40:00,45.18,45.19,45.15,45.16,7400.0,37.8762,37.8846,37.851,37.8594,7400.0
2011-03-23 11:45:00,45.16,45.17,45.13,45.13,6200.0,37.8594,37.8678,37.8343,37.8343,6200.0
2011-03-23 11:50:00,45.14,45.21,45.13,45.19,7200.0,37.8427,37.9013,37.8343,37.8846,7200.0
2011-03-23 11:55:00,45.19,45.19,45.15,45.16,8600.0,37.8846,37.8846,37.851,37.8594,8600.0
2011-03-23 12:00:00,45.16,45.19,45.16,45.17,9400.0,37.8594,37.8846,37.8594,37.8678,9400.0
2011-03-23 12:05:00,45.17,45.19,45.16,45.18,6200.0,37.8678,37.8846,37.8594,37.8762,6200.0
2011-03-23 12:10:00,45.19,45.23,45.19,45.21,5400.0,37.8846,37.9181,37.8846,37.9013,5400.0
2011-03-23 12:15:00,45.21,45.21,45.19,45.21,6600.0,37.9013,37.9013,37.8846,37.9013,6600.0
2011-03-23 12:20:00,45.21,45.22,45.17,45.18,28200.0,37.9013,37.9097,37.8678,37.8762,28200.0
2011-03-23 12:25:00,45.18,45.25,45.16,45.21,46600.0,37.8762,37.9349,37.8594,37.9013,46600.0
2011-03-23 12:30:00,45.21,45.24,45.19,45.19,21200.0,37.9013,37.9265,37.8846,37.8846,21200.0
2011-03-23 12:35:00,45.2,45.22,45.17,45.17,9800.0,37.893,37.9097,37.8678,37.8678,9800.0
2011-03-23 12:40:00,45.17,45.21,45.16,45.18,17200.0,37.8678,37.9013,37.8594,37.8762,17200.0
2011-03-23 12:45:00,45.17,45.19,45.15,45.17,11800.0,37.8678,37.8846,37.851,37.8678,11800.0
2011-03-23 12:50:00,45.18,45.2,45.16,45.19,14800.0,37.8762,37.893,37.8594,37.8846,14800.0
2011-03-23 12:55:00,45.18,45.2,45.13,45.18,19000.0,37.8762,37.893,37.8343,37.8762,19000.0
2011-03-23 13:00:00,45.18,45.2,45.16,45.19,7200.0,37.8762,37.893,37.8594,37.8846,7200.0
2011-03-23 13:05:00,45.17,45.2,45.16,45.19,11600.0,37.8678,37.893,37.8594,37.8846,11600.0
2011-03-23 13:10:00,45.2,45.22,45.18,45.2,9800.0,37.893,37.9097,37.8762,37.893,9800.0
2011-03-23 13:15:00,45.2,45.21,45.18,45.18,18400.0,37.893,37.9013,37.8762,37.8762,18400.0
2011-03-23 13:20:00,45.19,45.21,45.17,45.18,22400.0,37.8846,37.9013,37.8678,37.8762,22400.0
2011-03-23 13:25:00,45.18,45.18,45.11,45.15,8400.0,37.8762,37.8762,37.8175,37.851,8400.0
2011-03-23 13:30:00,45.16,45.21,45.14,45.21,14800.0,37.8594,37.9013,37.8427,37.9013,14800.0
2011-03-23 13:35:00,45.2,45.21,45.19,45.2,7800.0,37.893,37.9013,37.8846,37.893,7800.0
2011-03-23 13:40:00,45.2,45.22,45.18,45.22,6600.0,37.893,37.9097,37.8762,37.9097,6600.0
2011-03-23 13:45:00,45.23,45.27,45.22,45.26,12200.0,37.9181,37.9516,37.9097,37.9433,12200.0
2011-03-23 13:50:00,45.27,45.29,45.22,45.26,24800.0,37.9516,37.9684,37.9097,37.9433,24800.0
2011-03-23 13:55:00,45.25,45.26,45.23,45.24,8600.0,37.9349,37.9433,37.9181,37.9265,8600.0
2011-03-23 14:00:00,45.24,45.24,45.21,45.23,12000.0,37.9265,37.9265,37.9013,37.9181,12000.0
2011-03-23 14:05:00,45.23,45.24,45.21,45.24,16000.0,37.9181,37.9265,37.9013,37.9265,16000.0
2011-03-23 14:10:00,45.24,45.25,45.16,45.19,16000.0,37.9265,37.9349,37.8594,37.8846,16000.0
2011-03-23 14:15:00,45.19,45.2,45.17,45.18,10800.0,37.8846,37.893,37.8678,37.8762,10800.0
2011-03-23 14:20:00,45.19,45.19,45.17,45.19,11800.0,37.8846,37.8846,37.8678,37.8846,11800.0
2011-03-23 14:25:00,45.19,45.24,45.19,45.24,8800.0,37.8846,37.9265,37.8846,37.9265,8800.0
2011-03-23 14:30:00,45.24,45.24,45.2,45.21,12400.0,37.9265,37.9265,37.893,37.9013,12400.0
2011-03-23 14:35:00,45.2,45.24,45.2,45.24,7800.0,37.893,37.9265,37.893,37.9265,7800.0
2011-03-23 14:40:00,45.24,45.25,45.22,45.24,11000.0,37.9265,37.9349,37.9097,37.9265,11000.0
2011-03-23 14:45:00,45.25,45.29,45.24,45.29,15000.0,37.9349,37.9684,37.9265,37.9684,15000.0
2011-03-23 14:50:00,45.29,45.35,45.28,45.35,16800.0,37.9684,38.0187,37.96,38.0187,16800.0
2011-03-23 14:55:00,45.35,45.35,45.31,45.32,12200.0,38.0187,38.0187,37.9852,37.9936,12200.0
2011-03-23 15:00:00,45.32,45.34,45.31,45.34,14600.0,37.9936,38.0103,37.9852,38.0103,14600.0
2011-03-23 15:05:00,45.34,45.34,45.32,45.32,10800.0,38.0103,38.0103,37.9936,37.9936,10800.0
2011-03-23 15:10:00,45.32,45.34,45.31,45.32,32800.0,37.9936,38.0103,37.9852,37.9936,32800.0
2011-03-23 15:15:00,45.33,45.38,45.31,45.31,42600.0,38.0019,38.0439,37.9852,37.9852,42600.0
2011-03-23 15:20:00,45.31,45.41,45.31,45.38,20600.0,37.9852,38.069,37.9852,38.0439,20600.0
2011-03-23 15:25:00,45.38,45.38,45.35,45.35,16800.0,38.0439,38.0439,38.0187,38.0187,16800.0
2011-03-23 15:30:00,45.35,45.35,45.33,45.34,21600.0,38.0187,38.0187,38.0019,38.0103,21600.0
2011-03-23 15:35:00,45.34,45.36,45.31,45.35,15400.0,38.0103,38.0271,37.9852,38.0187,15400.0
2011-03-23 15:40:00,45.35,45.35,45.29,45.29,58400.0,38.0187,38.0187,37.9684,37.9684,58400.0
2011-03-23 15:45:00,45.3,45.3,45.24,45.27,32800.0,37.9768,37.9768,37.9265,37.9516,32800.0
2011-03-23 15:50:00,45.27,45.3,45.26,45.27,53600.0,37.9516,37.9768,37.9433,37.9516,53600.0
2011-03-23 15:55:00,45.29,45.3,45.24,45.24,60000.0,37.9684,37.9768,37.9265,37.9265,60000.0
2011-03-24 09:30:00,45.38,45.63,45.32,45.33,20200.0,38.0439,38.2534,37.9936,38.0019,20200.0
2011-03-24 09:35:00,45.33,45.35,45.2,45.2,12600.0,38.0019,38.0187,37.893,37.893,12600.0
2011-03-24 09:40:00,45.17,45.29,45.17,45.29,39000.0,37.8678,37.9684,37.8678,37.9684,39000.0
2011-03-24 09:45:00,45.27,45.35,45.25,45.31,16200.0,37.9516,38.0187,37.9349,37.9852,16200.0
2011-03-24 09:50:00,45.29,45.38,45.27,45.28,7400.0,37.9684,38.0439,37.9516,37.96,7400.0
2011-03-24 09:55:00,45.3,45.37,45.29,45.35,9800.0,37.9768,38.0355,37.9684,38.0187,9800.0
2011-03-24 10:00:00,45.35,45.42,45.32,45.42,20600.0,38.0187,38.0774,37.9936,38.0774,20600.0
2011-03-24 10:05:00,45.43,45.43,45.38,45.4,8400.0,38.0858,38.0858,38.0439,38.0606,8400.0
2011-03-24 10:10:00,45.39,45.4,45.33,45.38,17800.0,38.0522,38.0606,38.0019,38.0439,17800.0
2011-03-24 10:15:00,45.34,45.37,45.34,45.35,5000.0,38.0103,38.0355,38.0103,38.0187,5000.0
2011-03-24 10:20:00,45.35,45.37,45.34,45.37,28400.0,38.0187,38.0355,38.0103,38.0355,28400.0
2011-03-24 10:25:00,45.35,45.37,45.35,45.36,24400.0,38.0187,38.0355,38.0187,38.0271,24400.0
2011-03-24 10:30:00,45.37,45.41,45.35,45.41,22400.0,38.0355,38.069,38.0187,38.069,22400.0
2011-03-24 10:35:00,45.42,45.45,45.39,45.41,7200.0,38.0774,38.1025,38.0522,38.069,7200.0
2011-03-24 10:40:00,45.41,45.47,45.39,45.47,33600.0,38.069,38.1193,38.0522,38.1193,33600.0
2011-03-24 10:45:00,45.49,45.52,45.4,45.45,27000.0,38.1361,38.1612,38.0606,38.1025,27000.0
2011-03-24 10:50:00,45.45,45.53,45.45,45.49,32400.0,38.1025,38.1696,38.1025,38.1361,32400.0
2011-03-24 10:55:00,45.51,45.72,45.51,45.64,8800.0,38.1528,38.3289,38.1528,38.2618,8800.0
2011-03-24 11:00:00,45.61,45.67,45.61,45.66,3800.0,38.2367,38.287,38.2367,38.2786,3800.0
2011-03-24 11:05:00,45.66,45.74,45.66,45.69,12000.0,38.2786,38.3457,38.2786,38.3037,12000.0
2011-03-24 11:10:00,45.68,45.72,45.68,45.68,10400.0,38.2954,38.3289,38.2954,38.2954,10400.0
2011-03-24 11:15:00,45.69,45.69,45.58,45.63,7000.0,38.3037,38.3037,38.2115,38.2534,7000.0
2011-03-24 11:20:00,45.63,45.68,45.63,45.66,4400.0,38.2534,38.2954,38.2534,38.2786,4400.0
2011-03-24 11:25:00,45.67,45.68,45.66,45.68,3000.0,38.287,38.2954,38.2786,38.2954,3000.0
2011-03-24 11:30:00,45.67,45.71,45.67,45.68,3600.0,38.287,38.3205,38.287,38.2954,3600.0
2011-03-24 11:35:00,45.7,45.8,45.7,45.8,5000.0,38.3121,38.396,38.3121,38.396,5000.0
2011-03-24 11:40:00,45.8,45.83,45.79,45.82,10400.0,38.396,38.4211,38.3876,38.4127,10400.0
2011-03-24 11:45:00,45.81,45.87,45.81,45.85,16200.0,38.4043,38.4546,38.4043,38.4379,16200.0
2011-03-24 11:50:00,45.85,45.85,45.74,45.76,6200.0,38.4379,38.4379,38.3457,38.3624,6200.0
2011-03-24 11:55:00,45.77,45.79,45.77,45.77,4600.0,38.3708,38.3876,38.3708,38.3708,4600.0
2011-03-24 12:00:00,45.77,45.9,45.77,45.88,7800.0,38.3708,38.4798,38.3708,38.463,7800.0
2011-03-24 12:05:00,45.89,45.9,45.87,45.88,9600.0,38.4714,38.4798,38.4546,38.463,9600.0
2011-03-24 12:10:00,45.88,45.91,45.86,45.9,7400.0,38.463,38.4882,38.4463,38.4798,7400.0
2011-03-24 12:15:00,45.9,45.95,45.88,45.93,10200.0,38.4798,38.5217,38.463,38.5049,10200.0
2011-03-24 12:20:00,45.93,45.93,45.89,45.91,2000.0,38.5049,38.5049,38.4714,38.4882,2000.0
2011-03-24 12:25:00,45.9,45.93,45.9,45.91,2600.0,38.4798,38.5049,38.4798,38.4882,2600.0
2011-03-24 12:30:00,45.9,45.9,45.85,45.88,5600.0,38.4798,38.4798,38.4379,38.463,5600.0
2011-03-24 12:35:00,45.88,45.91,45.88,45.89,10200.0,38.463,38.4882,38.463,38.4714,10200.0
2011-03-24 12:40:00,45.88,45.92,45.82,45.9,37200.0,38.463,38.4966,38.4127,38.4798,37200.0
2011-03-24 12:45:00,45.9,45.95,45.89,45.95,12600.0,38.4798,38.5217,38.4714,38.5217,12600.0
2011-03-24 12:50:00,45.95,45.96,45.88,45.89,15600.0,38.5217,38.5301,38.463,38.4714,15600.0
2011-03-24 12:55:00,45.88,45.92,45.88,45.92,10600.0,38.463,38.4966,38.463,38.4966,10600.0
2011-03-24 13:00:00,45.91,45.91,45.86,45.86,1600.0,38.4882,38.4882,38.4463,38.4463,1600.0
2011-03-24 13:05:00,45.87,45.91,45.85,45.89,7600.0,38.4546,38.4882,38.4379,38.4714,7600.0
2011-03-24 13:10:00,45.9,45.9,45.84,45.87,9200.0,38.4798,38.4798,38.4295,38.4546,9200.0
2011-03-24 13:15:00,45.87,45.93,45.87,45.92,6600.0,38.4546,38.5049,38.4546,38.4966,6600.0
2011-03-24 13:20:00,45.92,45.92,45.88,45.89,8200.0,38.4966,38.4966,38.463,38.4714,8200.0
2011-03-24 13:25:00,45.9,45.92,45.87,45.92,9800.0,38.4798,38.4966,38.4546,38.4966,9800.0
2011-03-24 13:30:00,45.92,45.99,45.92,45.98,14200.0,38.4966,38.5552,38.4966,38.5469,14200.0
2011-03-24 13:35:00,45.98,45.98,45.95,45.95,7000.0,38.5469,38.5469,38.5217,38.5217,7000.0
2011-03-24 13:40:00,45.96,45.96,45.88,45.88,6200.0,38.5301,38.5301,38.463,38.463,6200.0
2011-03-24 13:45:00,45.87,45.88,45.78,45.8,14200.0,38.4546,38.463,38.3792,38.396,14200.0
2011-03-24 13:50:00,45.8,45.84,45.78,45.84,31200.0,38.396,38.4295,38.3792,38.4295,31200.0
2011-03-24 13:55:00,45.85,45.88,45.85,45.88,10800.0,38.4379,38.463,38.4379,38.463,10800.0
2011-03-24 14:00:00,45.88,45.97,45.87,45.97,16400.0,38.463,38.5385,38.4546,38.5385,16400.0
2011-03-24 14:05:00,45.97,46.01,45.96,45.99,19000.0,38.5385,38.572,38.5301,38.5552,19000.0
2011-03-24 14:10:00,45.99,45.99,45.96,45.98,14000.0,38.5552,38.5552,38.5301,38.5469,14000.0
2011-03-24 14:15:00,45.98,46.01,45.96,46.01,15800.0,38.5469,38.572,38.5301,38.572,15800.0
2011-03-24 14:20:00,46.01,46.04,46.01,46.01,20000.0,38.572,38.5972,38.572,38.572,20000.0
2011-03-24 14:25:00,46.02,46.02,45.99,46.01,9200.0,38.5804,38.5804,38.5552,38.572,9200.0
2011-03-24 14:30:00,46.01,46.03,45.99,45.99,7800.0,38.572,38.5888,38.5552,38.5552,7800.0
2011-03-24 14:35:00,46.01,46.03,46.0,46.02,16000.0,38.572,38.5888,38.5636,38.5804,16000.0
2011-03-24 14:40:00,46.02,46.02,45.96,46.01,18400.0,38.5804,38.5804,38.5301,38.572,18400.0
2011-03-24 14:45:00,46.02,46.05,46.02,46.02,13000.0,38.5804,38.6055,38.5804,38.5804,13000.0
2011-03-24 14:50:00,46.03,46.08,46.02,46.03,19400.0,38.5888,38.6307,38.5804,38.5888,19400.0
2011-03-24 14:55:00,46.04,46.05,46.01,46.01,11800.0,38.5972,38.6055,38.572,38.572,11800.0
2011-03-24 15:00:00,46.01,46.02,45.95,45.97,21800.0,38.572,38.5804,38.5217,38.5385,21800.0
2011-03-24 15:05:00,45.97,45.98,45.94,45.95,11200.0,38.5385,38.5469,38.5133,38.5217,11200.0
2011-03-24 15:10:00,45.93,45.97,45.92,45.97,10800.0,38.5049,38.5385,38.4966,38.5385,10800.0
2011-03-24 15:15:00,45.97,46.04,45.96,46.04,19000.0,38.5385,38.5972,38.5301,38.5972,19000.0
2011-03-24 15:20:00,46.04,46.07,46.0,46.05,16600.0,38.5972,38.6223,38.5636,38.6055,16600.0
2011-03-24 15:25:00,46.05,46.05,45.99,46.03,24800.0,38.6055,38.6055,38.5552,38.5888,24800.0
2011-03-24 15:30:00,46.03,46.08,46.03,46.08,36200.0,38.5888,38.6307,38.5888,38.6307,36200.0
2011-03-24 15:35:00,46.08,46.13,46.07,46.13,95200.0,38.6307,38.6726,38.6223,38.6726,95200.0
2011-03-24 15:40:00,46.13,46.13,46.1,46.13,62600.0,38.6726,38.6726,38.6475,38.6726,62600.0
2011-03-24 15:45:00,46.13,46.13,46.06,46.1,91000.0,38.6726,38.6726,38.6139,38.6475,91000.0
2011-03-24 15:50:00,46.11,46.17,46.11,46.17,137800.0,38.6558,38.7061,38.6558,38.7061,137800.0
2011-03-24 15:55:00,46.17,46.27,46.17,46.24,210600.0,38.7061,38.79,38.7061,38.7648,210600.0
2011-03-25 09:30:00,46.24,46.44,46.24,46.44,22800.0,38.7648,38.9325,38.7648,38.9325,22800.0
2011-03-25 09:35:00,46.46,46.58,46.4,46.51,64400.0,38.9493,39.0499,38.899,38.9912,64400.0
2011-03-25 09:40:00,46.48,46.56,46.42,46.56,13000.0,38.966,39.0331,38.9157,39.0331,13000.0
2011-03-25 09:45:00,46.56,46.65,46.56,46.58,15600.0,39.0331,39.1086,39.0331,39.0499,15600.0
2011-03-25 09:50:00,46.6,46.63,46.42,46.42,9800.0,39.0666,39.0918,38.9157,38.9157,9800.0
2011-03-25 09:55:00,46.41,46.57,46.41,46.56,12000.0,38.9074,39.0415,38.9074,39.0331,12000.0
2011-03-25 10:00:00,46.58,46.6,46.55,46.59,10400.0,39.0499,39.0666,39.0247,39.0583,10400.0
2011-03-25 10:05:00,46.58,46.63,46.57,46.63,16600.0,39.0499,39.0918,39.0415,39.0918,16600.0
2011-03-25 10:10:00,46.61,46.65,46.57,46.57,15400.0,39.075,39.1086,39.0415,39.0415,15400.0
2011-03-25 10:15:00,46.56,46.56,46.46,46.52,31000.0,39.0331,39.0331,38.9493,38.9996,31000.0
2011-03-25 10:20:00,46.52,46.59,46.49,46.58,6800.0,38.9996,39.0583,38.9744,39.0499,6800.0
2011-03-25 10:25:00,46.59,46.62,46.56,46.62,9000.0,39.0583,39.0834,39.0331,39.0834,9000.0
2011-03-25 10:30:00,46.6,46.66,46.59,46.63,21400.0,39.0666,39.1169,39.0583,39.0918,21400.0
2011-03-25 10:35:00,46.65,46.68,46.6,46.63,22600.0,39.1086,39.1337,39.0666,39.0918,22600.0
2011-03-25 10:40:00,46.61,46.66,46.59,46.59,21000.0,39.075,39.1169,39.0583,39.0583,21000.0
2011-03-25 10:45:00,46.6,46.63,46.59,46.61,12600.0,39.0666,39.0918,39.0583,39.075,12600.0
2011-03-25 10:50:00,46.62,46.67,46.58,46.65,20000.0,39.0834,39.1253,39.0499,39.1086,20000.0
2011-03-25 10:55:00,46.62,46.65,46.6,46.63,28600.0,39.0834,39.1086,39.0666,39.0918,28600.0
2011-03-25 11:00:00,46.63,46.66,46.6,46.64,59000.0,39.0918,39.1169,39.0666,39.1002,59000.0
2011-03-25 11:05:00,46.63,46.71,46.6,46.71,23600.0,39.0918,39.1589,39.0666,39.1589,23600.0
2011-03-25 11:10:00,46.7,46.74,46.7,46.74,8400.0,39.1505,39.184,39.1505,39.184,8400.0
2011-03-25 11:15:00,46.74,46.83,46.74,46.83,19000.0,39.184,39.2595,39.184,39.2595,19000.0
2011-03-25 11:20:00,46.83,46.86,46.82,46.84,17000.0,39.2595,39.2846,39.2511,39.2678,17000.0
2011-03-25 11:25:00,46.83,46.84,46.77,46.79,15000.0,39.2595,39.2678,39.2092,39.2259,15000.0
2011-03-25 11:30:00,46.8,46.83,46.79,46.81,25000.0,39.2343,39.2595,39.2259,39.2427,25000.0
2011-03-25 11:35:00,46.83,46.85,46.81,46.84,13400.0,39.2595,39.2762,39.2427,39.2678,13400.0
2011-03-25 11:40:00,46.84,46.84,46.8,46.83,9200.0,39.2678,39.2678,39.2343,39.2595,9200.0
2011-03-25 11:45:00,46.83,46.87,46.83,46.84,16800.0,39.2595,39.293,39.2595,39.2678,16800.0
2011-03-25 11:50:00,46.83,46.87,46.77,46.81,18200.0,39.2595,39.293,39.2092,39.2427,18200.0
2011-03-25 11:55:00,46.81,46.84,46.8,46.83,9800.0,39.2427,39.2678,39.2343,39.2595,9800.0
2011-03-25 12:00:00,46.8,46.83,46.79,46.8,19600.0,39.2343,39.2595,39.2259,39.2343,19600.0
2011-03-25 12:05:00,46.8,46.85,46.79,46.79,22800.0,39.2343,39.2762,39.2259,39.2259,22800.0
2011-03-25 12:10:00,46.81,46.82,46.77,46.79,11000.0,39.2427,39.2511,39.2092,39.2259,11000.0
2011-03-25 12:15:00,46.81,46.82,46.76,46.78,17000.0,39.2427,39.2511,39.2008,39.2175,17000.0
2011-03-25 12:20:00,46.78,46.81,46.76,46.76,17600.0,39.2175,39.2427,39.2008,39.2008,17600.0
2011-03-25 12:25:00,46.76,46.8,46.74,46.75,17800.0,39.2008,39.2343,39.184,39.1924,17800.0
2011-03-25 12:30:00,46.74,46.77,46.74,46.77,27200.0,39.184,39.2092,39.184,39.2092,27200.0
2011-03-25 12:35:00,46.76,46.83,46.75,46.83,38200.0,39.2008,39.2595,39.1924,39.2595,38200.0
2011-03-25 12:40:00,46.83,46.89,46.83,46.88,8800.0,39.2595,39.3098,39.2595,39.3014,8800.0
2011-03-25 12:45:00,46.88,46.93,46.86,46.91,10600.0,39.3014,39.3433,39.2846,39.3265,10600.0
2011-03-25 12:50:00,46.92,46.94,46.88,46.89,8800.0,39.3349,39.3517,39.3014,39.3098,8800.0
2011-03-25 12:55:00,46.9,46.93,46.86,46.91,9600.0,39.3181,39.3433,39.2846,39.3265,9600.0
2011-03-25 13:00:00,46.9,46.91,46.85,46.85,14600.0,39.3181,39.3265,39.2762,39.2762,14600.0
2011-03-25 13:05:00,46.87,46.94,46.87,46.92,9200.0,39.293,39.3517,39.293,39.3349,9200.0
2011-03-25 13:10:00,46.91,46.94,46.91,46.92,16400.0,39.3265,39.3517,39.3265,39.3349,16400.0
2011-03-25 13:15:00,46.92,46.94,46.91,46.92,21600.0,39.3349,39.3517,39.3265,39.3349,21600.0
2011-03-25 13:20:00,46.93,46.98,46.92,46.98,25800.0,39.3433,39.3852,39.3349,39.3852,25800.0
2011-03-25 13:25:00,46.99,47.04,46.99,47.04,22000.0,39.3936,39.4355,39.3936,39.4355,22000.0
2011-03-25 13:30:00,47.04,47.08,47.02,47.07,19200.0,39.4355,39.469,39.4187,39.4607,19200.0
2011-03-25 13:35:00,47.07,47.18,47.06,47.13,56800.0,39.4607,39.5529,39.4523,39.511,56800.0
2011-03-25 13:40:00,47.13,47.28,47.12,47.28,54200.0,39.511,39.6367,39.5026,39.6367,54200.0
2011-03-25 13:45:00,47.27,47.41,47.27,47.32,67400.0,39.6283,39.7457,39.6283,39.6702,67400.0
2011-03-25 13:50:00,47.33,47.38,47.24,47.25,43200.0,39.6786,39.7205,39.6032,39.6116,43200.0
2011-03-25 13:55:00,47.26,47.26,47.07,47.2,36000.0,39.6199,39.6199,39.4607,39.5696,36000.0
2011-03-25 14:00:00,47.2,47.3,47.19,47.27,29800.0,39.5696,39.6535,39.5613,39.6283,29800.0
2011-03-25 14:05:00,47.27,47.3,47.25,47.29,21600.0,39.6283,39.6535,39.6116,39.6451,21600.0
2011-03-25 14:10:00,47.28,47.3,47.24,47.3,24000.0,39.6367,39.6535,39.6032,39.6535,24000.0
2011-03-25 14:15:00,47.3,47.3,47.26,47.26,24600.0,39.6535,39.6535,39.6199,39.6199,24600.0
2011-03-25 14:20:00,47.27,47.36,47.26,47.35,38200.0,39.6283,39.7038,39.6199,39.6954,38200.0
2011-03-25 14:25:00,47.34,47.34,47.27,47.29,26400.0,39.687,39.687,39.6283,39.6451,26400.0
2011-03-25 14:30:00,47.29,47.35,47.25,47.35,42400.0,39.6451,39.6954,39.6116,39.6954,42400.0
2011-03-25 14:35:00,47.35,47.43,47.34,47.41,32600.0,39.6954,39.7625,39.687,39.7457,32600.0
2011-03-25 14:40:00,47.4,47.43,47.4,47.43,31400.0,39.7373,39.7625,39.7373,39.7625,31400.0
2011-03-25 14:45:00,47.43,47.48,47.38,47.42,37800.0,39.7625,39.8044,39.7205,39.7541,37800.0
2011-03-25 14:50:00,47.42,47.48,47.33,47.33,32200.0,39.7541,39.8044,39.6786,39.6786,32200.0
2011-03-25 14:55:00,47.34,47.45,47.29,47.45,84400.0,39.687,39.7792,39.6451,39.7792,84400.0
2011-03-25 15:00:00,47.44,47.45,47.35,47.4,26600.0,39.7708,39.7792,39.6954,39.7373,26600.0
2011-03-25 15:05:00,47.38,47.44,47.38,47.4,33400.0,39.7205,39.7708,39.7205,39.7373,33400.0
2011-03-25 15:10:00,47.41,47.52,47.39,47.51,55400.0,39.7457,39.8379,39.7289,39.8295,55400.0
2011-03-25 15:15:00,47.51,47.52,47.48,47.51,49000.0,39.8295,39.8379,39.8044,39.8295,49000.0
2011-03-25 15:20:00,47.51,47.56,47.47,47.51,62400.0,39.8295,39.8714,39.796,39.8295,62400.0
2011-03-25 15:25:00,47.52,47.52,47.46,47.48,46200.0,39.8379,39.8379,39.7876,39.8044,46200.0
2011-03-25 15:30:00,47.48,47.5,47.41,47.41,72800.0,39.8044,39.8211,39.7457,39.7457,72800.0
2011-03-25 15:35:00,47.41,47.43,47.4,47.4,61000.0,39.7457,39.7625,39.7373,39.7373,61000.0
2011-03-25 15:40:00,47.4,47.41,47.38,47.41,47800.0,39.7373,39.7457,39.7205,39.7457,47800.0
2011-03-25 15:45:00,47.4,47.4,47.28,47.3,135000.0,39.7373,39.7373,39.6367,39.6535,135000.0
2011-03-25 15:50:00,47.3,47.33,47.24,47.25,80200.0,39.6535,39.6786,39.6032,39.6116,80200.0
2011-03-25 15:55:00,47.24,47.27,47.23,47.24,155000.0,39.6032,39.6283,39.5948,39.6032,155000.0
2011-03-28 09:30:00,47.26,47.41,47.23,47.37,41400.0,39.6199,39.7457,39.5948,39.7122,41400.0
2011-03-28 09:35:00,47.45,47.85,47.45,47.69,115600.0,39.7792,40.1146,39.7792,39.9804,115600.0
2011-03-28 09:40:00,47.71,47.74,47.58,47.59,27200.0,39.9972,40.0223,39.8882,39.8966,27200.0
2011-03-28 09:45:00,47.6,47.7,47.56,47.58,8000.0,39.905,39.9888,39.8714,39.8882,8000.0
2011-03-28 09:50:00,47.54,47.61,47.47,47.6,17200.0,39.8547,39.9134,39.796,39.905,17200.0
2011-03-28 09:55:00,47.63,47.7,47.58,47.63,33200.0,39.9301,39.9888,39.8882,39.9301,33200.0
2011-03-28 10:00:00,47.6,47.7,47.59,47.6,15200.0,39.905,39.9888,39.8966,39.905,15200.0
2011-03-28 10:05:00,47.6,47.67,47.58,47.64,24200.0,39.905,39.9637,39.8882,39.9385,24200.0
2011-03-28 10:10:00,47.6,47.67,47.55,47.65,19400.0,39.905,39.9637,39.8631,39.9469,19400.0
2011-03-28 10:15:00,47.66,47.66,47.62,47.64,6600.0,39.9553,39.9553,39.9217,39.9385,6600.0
2011-03-28 10:20:00,47.64,47.65,47.51,47.51,7600.0,39.9385,39.9469,39.8295,39.8295,7600.0
2011-03-28 10:25:00,47.5,47.57,47.44,47.55,215200.0,39.8211,39.8798,39.7708,39.8631,215200.0
2011-03-28 10:30:00,47.55,47.6,47.53,47.58,54600.0,39.8631,39.905,39.8463,39.8882,54600.0
2011-03-28 10:35:00,47.57,47.57,47.51,47.52,8200.0,39.8798,39.8798,39.8295,39.8379,8200.0
2011-03-28 10:40:00,47.54,47.56,47.48,47.55,26000.0,39.8547,39.8714,39.8044,39.8631,26000.0
2011-03-28 10:45:00,47.55,47.58,47.52,47.52,9800.0,39.8631,39.8882,39.8379,39.8379,9800.0
2011-03-28 10:50:00,47.49,47.53,47.35,47.35,11000.0,39.8128,39.8463,39.6954,39.6954,11000.0
2011-03-28 10:55:00,47.34,47.36,47.24,47.24,6800.0,39.687,39.7038,39.6032,39.6032,6800.0
2011-03-28 11:00:00,47.27,47.33,47.27,47.3,10800.0,39.6283,39.6786,39.6283,39.6535,10800.0
2011-03-28 11:05:00,47.33,47.37,47.27,47.35,8400.0,39.6786,39.7122,39.6283,39.6954,8400.0
2011-03-28 11:10:00,47.34,47.36,47.27,47.29,43400.0,39.687,39.7038,39.6283,39.6451,43400.0
2011-03-28 11:15:00,47.22,47.43,47.22,47.39,33000.0,39.5864,39.7625,39.5864,39.7289,33000.0
2011-03-28 11:20:00,47.38,47.4,47.37,47.39,7000.0,39.7205,39.7373,39.7122,39.7289,7000.0
2011-03-28 11:25:00,47.4,47.45,47.38,47.45,8400.0,39.7373,39.7792,39.7205,39.7792,8400.0
2011-03-28 11:30:00,47.45,47.45,47.4,47.43,11200.0,39.7792,39.7792,39.7373,39.7625,11200.0
2011-03-28 11:35:00,47.44,47.48,47.39,47.48,14000.0,39.7708,39.8044,39.7289,39.8044,14000.0
2011-03-28 11:40:00,47.47,47.48,47.43,47.48,13800.0,39.796,39.8044,39.7625,39.8044,13800.0
2011-03-28 11:45:00,47.46,47.61,47.44,47.6,26600.0,39.7876,39.9134,39.7708,39.905,26600.0
2011-03-28 11:50:00,47.6,47.65,47.57,47.65,11400.0,39.905,39.9469,39.8798,39.9469,11400.0
2011-03-28 11:55:00,47.62,47.62,47.54,47.58,12600.0,39.9217,39.9217,39.8547,39.8882,12600.0
2011-03-28 12:00:00,47.6,47.62,47.57,47.62,15200.0,39.905,39.9217,39.8798,39.9217,15200.0
2011-03-28 12:05:00,47.61,47.62,47.54,47.56,12200.0,39.9134,39.9217,39.8547,39.8714,12200.0
2011-03-28 12:10:00,47.55,47.62,47.55,47.61,7800.0,39.8631,39.9217,39.8631,39.9134,7800.0
2011-03-28 12:15:00,47.61,47.63,47.59,47.62,13600.0,39.9134,39.9301,39.8966,39.9217,13600.0
2011-03-28 12:20:00,47.63,47.66,47.61,47.66,10000.0,39.9301,39.9553,39.9134,39.9553,10000.0
2011-03-28 12:25:00,47.65,47.69,47.63,47.65,27600.0,39.9469,39.9804,39.9301,39.9469,27600.0
2011-03-28 12:30:00,47.65,47.68,47.65,47.67,12400.0,39.9469,39.972,39.9469,39.9637,12400.0
2011-03-28 12:35:00,47.66,47.71,47.66,47.71,23600.0,39.9553,39.9972,39.9553,39.9972,23600.0
2011-03-28 12:40:00,47.71,47.73,47.69,47.73,22400.0,39.9972,40.014,39.9804,40.014,22400.0
2011-03-28 12:45:00,47.72,47.73,47.68,47.68,32400.0,40.0056,40.014,39.972,39.972,32400.0
2011-03-28 12:50:00,47.68,47.72,47.68,47.71,21800.0,39.972,40.0056,39.972,39.9972,21800.0
2011-03-28 12:55:00,47.7,47.74,47.67,47.71,41000.0,39.9888,40.0223,39.9637,39.9972,41000.0
2011-03-28 13:00:00,47.7,47.71,47.68,47.69,11800.0,39.9888,39.9972,39.972,39.9804,11800.0
2011-03-28 13:05:00,47.68,47.69,47.67,47.68,9200.0,39.972,39.9804,39.9637,39.972,9200.0
2011-03-28 13:10:00,47.68,47.74,47.67,47.73,12400.0,39.972,40.0223,39.9637,40.014,12400.0
2011-03-28 13:15:00,47.72,47.94,47.69,47.92,123200.0,40.0056,40.19,39.9804,40.1732,123200.0
2011-03-28 13:20:00,47.91,47.99,47.91,47.98,61000.0,40.1649,40.2319,40.1649,40.2235,61000.0
2011-03-28 13:25:00,47.98,47.99,47.97,47.98,20000.0,40.2235,40.2319,40.2152,40.2235,20000.0
2011-03-28 13:30:00,47.97,47.98,47.93,47.93,49400.0,40.2152,40.2235,40.1816,40.1816,49400.0
2011-03-28 13:35:00,47.93,48.27,47.92,48.27,232000.0,40.1816,40.4667,40.1732,40.4667,232000.0
2011-03-28 13:40:00,48.24,48.33,48.13,48.16,85400.0,40.4415,40.517,40.3493,40.3744,85400.0
2011-03-28 13:45:00,48.16,48.17,48.1,48.14,20400.0,40.3744,40.3828,40.3241,40.3577,20400.0
2011-03-28 13:50:00,48.13,48.15,48.06,48.08,20800.0,40.3493,40.3661,40.2906,40.3074,20800.0
2011-03-28 13:55:00,48.05,48.09,48.04,48.05,15800.0,40.2822,40.3158,40.2738,40.2822,15800.0
2011-03-28 14:00:00,48.06,48.14,48.02,48.06,41200.0,40.2906,40.3577,40.2571,40.2906,41200.0
2011-03-28 14:05:00,48.05,48.05,47.96,47.96,32400.0,40.2822,40.2822,40.2068,40.2068,32400.0
2011-03-28 14:10:00,47.96,47.97,47.92,47.94,12800.0,40.2068,40.2152,40.1732,40.19,12800.0
2011-03-28 14:15:00,47.93,48.02,47.93,47.99,64000.0,40.1816,40.2571,40.1816,40.2319,64000.0
2011-03-28 14:20:00,47.99,48.08,47.95,48.01,74200.0,40.2319,40.3074,40.1984,40.2487,74200.0
2011-03-28 14:25:00,48.01,48.12,47.99,48.08,51600.0,40.2487,40.3409,40.2319,40.3074,51600.0
2011-03-28 14:30:00,48.08,48.1,48.03,48.06,31000.0,40.3074,40.3241,40.2655,40.2906,31000.0
2011-03-28 14:35:00,48.06,48.12,48.05,48.1,27600.0,40.2906,40.3409,40.2822,40.3241,27600.0
2011-03-28 14:40:00,48.12,48.12,48.08,48.08,22800.0,40.3409,40.3409,40.3074,40.3074,22800.0
2011-03-28 14:45:00,48.09,48.16,48.07,48.14,32600.0,40.3158,40.3744,40.299,40.3577,32600.0
2011-03-28 14:50:00,48.13,48.14,48.1,48.12,32000.0,40.3493,40.3577,40.3241,40.3409,32000.0
2011-03-28 14:55:00,48.11,48.27,48.11,48.17,97400.0,40.3325,40.4667,40.3325,40.3828,97400.0
2011-03-28 15:00:00,48.17,48.18,48.13,48.17,47400.0,40.3828,40.3912,40.3493,40.3828,47400.0
2011-03-28 15:05:00,48.17,48.2,48.13,48.14,73600.0,40.3828,40.408,40.3493,40.3577,73600.0
2011-03-28 15:10:00,48.14,48.19,48.13,48.18,45000.0,40.3577,40.3996,40.3493,40.3912,45000.0
2011-03-28 15:15:00,48.18,48.18,48.15,48.15,37400.0,40.3912,40.3912,40.3661,40.3661,37400.0
2011-03-28 15:20:00,48.15,48.18,48.15,48.16,34400.0,40.3661,40.3912,40.3661,40.3744,34400.0
2011-03-28 15:25:00,48.15,48.18,48.15,48.16,39000.0,40.3661,40.3912,40.3661,40.3744,39000.0
2011-03-28 15:30:00,48.16,48.19,48.12,48.12,54600.0,40.3744,40.3996,40.3409,40.3409,54600.0
2011-03-28 15:35:00,48.12,48.12,48.06,48.1,67800.0,40.3409,40.3409,40.2906,40.3241,67800.0
2011-03-28 15:40:00,48.1,48.12,48.08,48.08,59200.0,40.3241,40.3409,40.3074,40.3074,59200.0
2011-03-28 15:45:00,48.08,48.08,48.02,48.05,77000.0,40.3074,40.3074,40.2571,40.2822,77000.0
2011-03-28 15:50:00,48.06,48.08,48.02,48.02,64400.0,40.2906,40.3074,40.2571,40.2571,64400.0
2011-03-28 15:55:00,48.02,48.03,47.97,47.99,130000.0,40.2571,40.2655,40.2152,40.2319,130000.0
2011-03-29 09:30:00,47.92,47.97,47.6,47.65,38000.0,40.1732,40.2152,39.905,39.9469,38000.0
2011-03-29 09:35:00,47.58,47.72,47.55,47.6,30800.0,39.8882,40.0056,39.8631,39.905,30800.0
2011-03-29 09:40:00,47.61,47.69,47.56,47.65,13200.0,39.9134,39.9804,39.8714,39.9469,13200.0
2011-03-29 09:45:00,47.65,47.71,47.6,47.6,19600.0,39.9469,39.9972,39.905,39.905,19600.0
2011-03-29 09:50:00,47.59,47.63,47.59,47.63,14200.0,39.8966,39.9301,39.8966,39.9301,14200.0
2011-03-29 09:55:00,47.63,47.69,47.62,47.65,8200.0,39.9301,39.9804,39.9217,39.9469,8200.0
2011-03-29 10:00:00,47.65,47.72,47.62,47.63,14200.0,39.9469,40.0056,39.9217,39.9301,14200.0
2011-03-29 10:05:00,47.65,47.77,47.63,47.72,19200.0,39.9469,40.0475,39.9301,40.0056,19200.0
2011-03-29 10:10:00,47.76,47.81,47.71,47.72,67400.0,40.0391,40.081,39.9972,40.0056,67400.0
2011-03-29 10:15:00,47.74,47.87,47.7,47.73,34000.0,40.0223,40.1313,39.9888,40.014,34000.0
2011-03-29 10:20:00,47.73,47.77,47.69,47.69,17200.0,40.014,40.0475,39.9804,39.9804,17200.0
2011-03-29 10:25:00,47.71,47.78,47.71,47.73,9600.0,39.9972,40.0559,39.9972,40.014,9600.0
2011-03-29 10:30:00,47.74,47.74,47.7,47.74,10200.0,40.0223,40.0223,39.9888,40.0223,10200.0
2011-03-29 10:35:00,47.74,47.74,47.67,47.68,13600.0,40.0223,40.0223,39.9637,39.972,13600.0
2011-03-29 10:40:00,47.68,47.69,47.62,47.62,10000.0,39.972,39.9804,39.9217,39.9217,10000.0
2011-03-29 10:45:00,47.62,47.64,47.62,47.62,9200.0,39.9217,39.9385,39.9217,39.9217,9200.0
2011-03-29 10:50:00,47.62,47.64,47.62,47.63,9000.0,39.9217,39.9385,39.9217,39.9301,9000.0
2011-03-29 10:55:00,47.63,47.67,47.63,47.63,7000.0,39.9301,39.9637,39.9301,39.9301,7000.0
2011-03-29 11:00:00,47.65,47.65,47.62,47.62,12200.0,39.9469,39.9469,39.9217,39.9217,12200.0
2011-03-29 11:05:00,47.61,47.65,47.59,47.63,12800.0,39.9134,39.9469,39.8966,39.9301,12800.0
2011-03-29 11:10:00,47.63,47.64,47.61,47.63,12200.0,39.9301,39.9385,39.9134,39.9301,12200.0
2011-03-29 11:15:00,47.63,47.63,47.58,47.58,16000.0,39.9301,39.9301,39.8882,39.8882,16000.0
2011-03-29 11:20:00,47.59,47.65,47.57,47.63,12000.0,39.8966,39.9469,39.8798,39.9301,12000.0
2011-03-29 11:25:00,47.63,47.65,47.57,47.65,24000.0,39.9301,39.9469,39.8798,39.9469,24000.0
2011-03-29 11:30:00,47.65,47.69,47.57,47.58,18600.0,39.9469,39.9804,39.8798,39.8882,18600.0
2011-03-29 11:35:00,47.58,47.61,47.55,47.59,25200.0,39.8882,39.9134,39.8631,39.8966,25200.0
2011-03-29 11:40:00,47.6,47.63,47.6,47.62,7800.0,39.905,39.9301,39.905,39.9217,7800.0
2011-03-29 11:45:00,47.63,47.64,47.57,47.57,10400.0,39.9301,39.9385,39.8798,39.8798,10400.0
2011-03-29 11:50:00,47.57,47.62,47.55,47.55,9400.0,39.8798,39.9217,39.8631,39.8631,9400.0
2011-03-29 11:55:00,47.53,47.56,47.52,47.52,10400.0,39.8463,39.8714,39.8379,39.8379,10400.0
2011-03-29 12:00:00,47.54,47.54,47.5,47.53,11000.0,39.8547,39.8547,39.8211,39.8463,11000.0
2011-03-29 12:05:00,47.52,47.59,47.51,47.51,22600.0,39.8379,39.8966,39.8295,39.8295,22600.0
2011-03-29 12:10:00,47.51,47.56,47.5,47.54,7400.0,39.8295,39.8714,39.8211,39.8547,7400.0
2011-03-29 12:15:00,47.54,47.56,47.52,47.56,3200.0,39.8547,39.8714,39.8379,39.8714,3200.0
2011-03-29 12:20:00,47.56,47.56,47.52,47.55,108600.0,39.8714,39.8714,39.8379,39.8631,108600.0
2011-03-29 12:25:00,47.56,47.57,47.45,47.45,21400.0,39.8714,39.8798,39.7792,39.7792,21400.0
2011-03-29 12:30:00,47.46,47.51,47.46,47.49,14800.0,39.7876,39.8295,39.7876,39.8128,14800.0
2011-03-29 12:35:00,47.49,47.53,47.49,47.52,9200.0,39.8128,39.8463,39.8128,39.8379,9200.0
2011-03-29 12:40:00,47.52,47.55,47.51,47.52,6400.0,39.8379,39.8631,39.8295,39.8379,6400.0
2011-03-29 12:45:00,47.54,47.58,47.52,47.52,13000.0,39.8547,39.8882,39.8379,39.8379,13000.0
2011-03-29 12:50:00,47.52,47.52,47.47,47.47,13200.0,39.8379,39.8379,39.796,39.796,13200.0
2011-03-29 12:55:00,47.47,47.51,47.47,47.51,13600.0,39.796,39.8295,39.796,39.8295,13600.0
2011-03-29 13:00:00,47.49,47.57,47.49,47.54,19200.0,39.8128,39.8798,39.8128,39.8547,19200.0
2011-03-29 13:05:00,47.54,47.55,47.49,47.49,17000.0,39.8547,39.8631,39.8128,39.8128,17000.0
2011-03-29 13:10:00,47.48,47.49,47.47,47.48,58000.0,39.8044,39.8128,39.796,39.8044,58000.0
2011-03-29 13:15:00,47.48,47.51,47.46,47.48,88000.0,39.8044,39.8295,39.7876,39.8044,88000.0
2011-03-29 13:20:00,47.48,47.49,47.42,47.45,66800.0,39.8044,39.8128,39.7541,39.7792,66800.0
2011-03-29 13:25:00,47.48,47.54,47.45,47.54,11400.0,39.8044,39.8547,39.7792,39.8547,11400.0
2011-03-29 13:30:00,47.53,47.53,47.49,47.49,14000.0,39.8463,39.8463,39.8128,39.8128,14000.0
2011-03-29 13:35:00,47.49,47.51,47.44,47.44,15600.0,39.8128,39.8295,39.7708,39.7708,15600.0
2011-03-29 13:40:00,47.44,47.48,47.42,47.45,21800.0,39.7708,39.8044,39.7541,39.7792,21800.0
2011-03-29 13:45:00,47.46,47.46,47.4,47.46,12000.0,39.7876,39.7876,39.7373,39.7876,12000.0
2011-03-29 13:50:00,47.46,47.49,47.45,47.49,3000.0,39.7876,39.8128,39.7792,39.8128,3000.0
2011-03-29 13:55:00,47.48,47.52,47.47,47.52,8600.0,39.8044,39.8379,39.796,39.8379,8600.0
2011-03-29 14:00:00,47.53,47.69,47.53,47.67,25400.0,39.8463,39.9804,39.8463,39.9637,25400.0
2011-03-29 14:05:00,47.67,47.68,47.65,47.67,8600.0,39.9637,39.972,39.9469,39.9637,8600.0
2011-03-29 14:10:00,47.69,47.69,47.66,47.67,17200.0,39.9804,39.9804,39.9553,39.9637,17200.0
2011-03-29 14:15:00,47.66,47.67,47.63,47.63,15600.0,39.9553,39.9637,39.9301,39.9301,15600.0
2011-03-29 14:20:00,47.62,47.63,47.58,47.59,15200.0,39.9217,39.9301,39.8882,39.8966,15200.0
2011-03-29 14:25:00,47.58,47.58,47.55,47.56,14400.0,39.8882,39.8882,39.8631,39.8714,14400.0
2011-03-29 14:30:00,47.56,47.57,47.54,47.55,11400.0,39.8714,39.8798,39.8547,39.8631,11400.0
2011-03-29 14:35:00,47.55,47.57,47.5,47.51,13200.0,39.8631,39.8798,39.8211,39.8295,13200.0
2011-03-29 14:40:00,47.51,47.58,47.51,47.57,21800.0,39.8295,39.8882,39.8295,39.8798,21800.0
2011-03-29 14:45:00,47.58,47.58,47.54,47.54,16000.0,39.8882,39.8882,39.8547,39.8547,16000.0
2011-03-29 14:50:00,47.54,47.54,47.49,47.51,13800.0,39.8547,39.8547,39.8128,39.8295,13800.0
2011-03-29 14:55:00,47.53,47.55,47.5,47.5,21200.0,39.8463,39.8631,39.8211,39.8211,21200.0
2011-03-29 15:00:00,47.51,47.56,47.5,47.51,30000.0,39.8295,39.8714,39.8211,39.8295,30000.0
2011-03-29 15:05:00,47.52,47.53,47.44,47.48,42600.0,39.8379,39.8463,39.7708,39.8044,42600.0
2011-03-29 15:10:00,47.47,47.51,47.46,47.49,34000.0,39.796,39.8295,39.7876,39.8128,34000.0
2011-03-29 15:15:00,47.49,47.51,47.48,47.5,35400.0,39.8128,39.8295,39.8044,39.8211,35400.0
2011-03-29 15:20:00,47.51,47.56,47.5,47.55,21400.0,39.8295,39.8714,39.8211,39.8631,21400.0
2011-03-29 15:25:00,47.55,47.58,47.55,47.56,26800.0,39.8631,39.8882,39.8631,39.8714,26800.0
2011-03-29 15:30:00,47.57,47.58,47.52,47.52,37800.0,39.8798,39.8882,39.8379,39.8379,37800.0
2011-03-29 15:35:00,47.52,47.52,47.45,47.45,31200.0,39.8379,39.8379,39.7792,39.7792,31200.0
2011-03-29 15:40:00,47.45,47.45,47.42,47.43,38200.0,39.7792,39.7792,39.7541,39.7625,38200.0
2011-03-29 15:45:00,47.43,47.5,47.43,47.49,69800.0,39.7625,39.8211,39.7625,39.8128,69800.0
2011-03-29 15:50:00,47.48,47.5,47.47,47.49,66400.0,39.8044,39.8211,39.796,39.8128,66400.0
2011-03-29 15:55:00,47.49,47.52,47.49,47.52,65400.0,39.8128,39.8379,39.8128,39.8379,65400.0
2011-03-30 09:30:00,47.85,48.02,47.85,47.94,146800.0,40.1146,40.2571,40.1146,40.19,146800.0
2011-03-30 09:35:00,48.0,48.0,47.94,47.99,7000.0,40.2403,40.2403,40.19,40.2319,7000.0
2011-03-30 09:40:00,47.97,48.04,47.97,47.99,15800.0,40.2152,40.2738,40.2152,40.2319,15800.0
2011-03-30 09:45:00,48.0,48.02,47.88,47.95,16600.0,40.2403,40.2571,40.1397,40.1984,16600.0
2011-03-30 09:50:00,47.98,47.99,47.95,47.97,19200.0,40.2235,40.2319,40.1984,40.2152,19200.0
2011-03-30 09:55:00,47.97,48.0,47.91,47.96,24200.0,40.2152,40.2403,40.1649,40.2068,24200.0
2011-03-30 10:00:00,48.01,48.01,47.94,47.94,8600.0,40.2487,40.2487,40.19,40.19,8600.0
2011-03-30 10:05:00,47.95,47.95,47.88,47.88,11000.0,40.1984,40.1984,40.1397,40.1397,11000.0
2011-03-30 10:10:00,47.88,47.9,47.83,47.83,11600.0,40.1397,40.1565,40.0978,40.0978,11600.0
2011-03-30 10:15:00,47.85,47.91,47.81,47.88,21200.0,40.1146,40.1649,40.081,40.1397,21200.0
2011-03-30 10:20:00,47.86,47.86,47.77,47.8,56400.0,40.1229,40.1229,40.0475,40.0726,56400.0
2011-03-30 10:25:00,47.79,47.79,47.77,47.77,5200.0,40.0643,40.0643,40.0475,40.0475,5200.0
2011-03-30 10:30:00,47.77,47.83,47.76,47.8,16000.0,40.0475,40.0978,40.0391,40.0726,16000.0
2011-03-30 10:35:00,47.81,47.82,47.8,47.81,5400.0,40.081,40.0894,40.0726,40.081,5400.0
2011-03-30 10:40:00,47.8,47.85,47.8,47.83,21600.0,40.0726,40.1146,40.0726,40.0978,21600.0
2011-03-30 10:45:00,47.83,47.86,47.83,47.85,13800.0,40.0978,40.1229,40.0978,40.1146,13800.0
2011-03-30 10:50:00,47.85,47.85,47.77,47.81,6600.0,40.1146,40.1146,40.0475,40.081,6600.0
2011-03-30 10:55:00,47.83,47.83,47.79,47.79,12200.0,40.0978,40.0978,40.0643,40.0643,12200.0
2011-03-30 11:00:00,47.78,47.82,47.77,47.8,10800.0,40.0559,40.0894,40.0475,40.0726,10800.0
2011-03-30 11:05:00,47.79,47.81,47.74,47.81,8200.0,40.0643,40.081,40.0223,40.081,8200.0
2011-03-30 11:10:00,47.8,47.8,47.77,47.77,2200.0,40.0726,40.0726,40.0475,40.0475,2200.0
2011-03-30 11:15:00,47.78,47.82,47.78,47.8,8200.0,40.0559,40.0894,40.0559,40.0726,8200.0
2011-03-30 11:20:00,47.81,47.82,47.79,47.8,22600.0,40.081,40.0894,40.0643,40.0726,22600.0
2011-03-30 11:25:00,47.8,47.83,47.79,47.8,12000.0,40.0726,40.0978,40.0643,40.0726,12000.0
2011-03-30 11:30:00,47.8,47.84,47.79,47.83,16200.0,40.0726,40.1062,40.0643,40.0978,16200.0
2011-03-30 11:35:00,47.83,47.84,47.81,47.82,11600.0,40.0978,40.1062,40.081,40.0894,11600.0
2011-03-30 11:40:00,47.83,47.84,47.8,47.8,12800.0,40.0978,40.1062,40.0726,40.0726,12800.0
2011-03-30 11:45:00,47.8,47.82,47.8,47.82,12000.0,40.0726,40.0894,40.0726,40.0894,12000.0
2011-03-30 11:50:00,47.81,47.86,47.81,47.81,57200.0,40.081,40.1229,40.081,40.081,57200.0
2011-03-30 11:55:00,47.83,47.85,47.82,47.84,6400.0,40.0978,40.1146,40.0894,40.1062,6400.0
2011-03-30 12:00:00,47.84,47.88,47.84,47.87,6400.0,40.1062,40.1397,40.1062,40.1313,6400.0
2011-03-30 12:05:00,47.87,47.88,47.8,47.8,25400.0,40.1313,40.1397,40.0726,40.0726,25400.0
2011-03-30 12:10:00,47.8,47.82,47.79,47.8,13000.0,40.0726,40.0894,40.0643,40.0726,13000.0
2011-03-30 12:15:00,47.8,47.83,47.79,47.81,17200.0,40.0726,40.0978,40.0643,40.081,17200.0
2011-03-30 12:20:00,47.81,47.83,47.79,47.82,13400.0,40.081,40.0978,40.0643,40.0894,13400.0
2011-03-30 12:25:00,47.81,47.82,47.78,47.78,10200.0,40.081,40.0894,40.0559,40.0559,10200.0
2011-03-30 12:30:00,47.79,47.8,47.79,47.79,51000.0,40.0643,40.0726,40.0643,40.0643,51000.0
2011-03-30 12:35:00,47.8,47.82,47.77,47.8,5000.0,40.0726,40.0894,40.0475,40.0726,5000.0
2011-03-30 12:40:00,47.8,47.82,47.79,47.8,9400.0,40.0726,40.0894,40.0643,40.0726,9400.0
2011-03-30 12:45:00,47.79,47.81,47.79,47.8,4200.0,40.0643,40.081,40.0643,40.0726,4200.0
2011-03-30 12:50:00,47.81,47.85,47.8,47.85,7000.0,40.081,40.1146,40.0726,40.1146,7000.0
2011-03-30 12:55:00,47.85,47.85,47.83,47.83,8200.0,40.1146,40.1146,40.0978,40.0978,8200.0
2011-03-30 13:00:00,47.85,47.85,47.83,47.83,14800.0,40.1146,40.1146,40.0978,40.0978,14800.0
2011-03-30 13:05:00,47.82,47.88,47.82,47.85,5000.0,40.0894,40.1397,40.0894,40.1146,5000.0
2011-03-30 13:10:00,47.84,47.85,47.84,47.85,2600.0,40.1062,40.1146,40.1062,40.1146,2600.0
2011-03-30 13:15:00,47.86,47.88,47.86,47.87,2400.0,40.1229,40.1397,40.1229,40.1313,2400.0
2011-03-30 13:20:00,47.87,47.88,47.84,47.85,9200.0,40.1313,40.1397,40.1062,40.1146,9200.0
2011-03-30 13:25:00,47.85,47.85,47.81,47.81,5600.0,40.1146,40.1146,40.081,40.081,5600.0
2011-03-30 13:30:00,47.81,47.82,47.8,47.81,8600.0,40.081,40.0894,40.0726,40.081,8600.0
2011-03-30 13:35:00,47.81,47.81,47.76,47.8,20400.0,40.081,40.081,40.0391,40.0726,20400.0
2011-03-30 13:40:00,47.8,47.82,47.78,47.82,56400.0,40.0726,40.0894,40.0559,40.0894,56400.0
2011-03-30 13:45:00,47.81,47.82,47.8,47.8,6200.0,40.081,40.0894,40.0726,40.0726,6200.0
2011-03-30 13:50:00,47.8,47.8,47.74,47.77,56600.0,40.0726,40.0726,40.0223,40.0475,56600.0
2011-03-30 13:55:00,47.78,47.81,47.77,47.81,17400.0,40.0559,40.081,40.0475,40.081,17400.0
2011-03-30 14:00:00,47.81,47.82,47.8,47.81,27400.0,40.081,40.0894,40.0726,40.081,27400.0
2011-03-30 14:05:00,47.81,47.85,47.79,47.85,19600.0,40.081,40.1146,40.0643,40.1146,19600.0
2011-03-30 14:10:00,47.85,47.85,47.81,47.81,12600.0,40.1146,40.1146,40.081,40.081,12600.0
2011-03-30 14:15:00,47.81,47.81,47.8,47.8,21800.0,40.081,40.081,40.0726,40.0726,21800.0
2011-03-30 14:20:00,47.8,47.82,47.79,47.81,14400.0,40.0726,40.0894,40.0643,40.081,14400.0
2011-03-30 14:25:00,47.81,47.83,47.8,47.8,8400.0,40.081,40.0978,40.0726,40.0726,8400.0
2011-03-30 14:30:00,47.8,47.82,47.79,47.82,11000.0,40.0726,40.0894,40.0643,40.0894,11000.0
2011-03-30 14:35:00,47.81,47.85,47.81,47.85,18000.0,40.081,40.1146,40.081,40.1146,18000.0
2011-03-30 14:40:00,47.85,47.85,47.83,47.83,10800.0,40.1146,40.1146,40.0978,40.0978,10800.0
2011-03-30 14:45:00,47.83,47.83,47.8,47.8,13800.0,40.0978,40.0978,40.0726,40.0726,13800.0
2011-03-30 14:50:00,47.8,47.81,47.79,47.8,10600.0,40.0726,40.081,40.0643,40.0726,10600.0
2011-03-30 14:55:00,47.8,47.83,47.79,47.82,35400.0,40.0726,40.0978,40.0643,40.0894,35400.0
2011-03-30 15:00:00,47.8,47.83,47.8,47.82,23400.0,40.0726,40.0978,40.0726,40.0894,23400.0
2011-03-30 15:05:00,47.83,47.87,47.83,47.85,19200.0,40.0978,40.1313,40.0978,40.1146,19200.0
2011-03-30 15:10:00,47.86,47.88,47.85,47.85,26400.0,40.1229,40.1397,40.1146,40.1146,26400.0
2011-03-30 15:15:00,47.85,47.89,47.84,47.88,40600.0,40.1146,40.1481,40.1062,40.1397,40600.0
2011-03-30 15:20:00,47.88,47.89,47.82,47.87,46000.0,40.1397,40.1481,40.0894,40.1313,46000.0
2011-03-30 15:25:00,47.86,47.88,47.85,47.88,44400.0,40.1229,40.1397,40.1146,40.1397,44400.0
2011-03-30 15:30:00,47.86,47.95,47.85,47.95,41400.0,40.1229,40.1984,40.1146,40.1984,41400.0
2011-03-30 15:35:00,47.95,47.99,47.92,47.95,36600.0,40.1984,40.2319,40.1732,40.1984,36600.0
2011-03-30 15:40:00,47.95,47.98,47.92,47.97,113600.0,40.1984,40.2235,40.1732,40.2152,113600.0
2011-03-30 15:45:00,47.96,47.98,47.92,47.93,114600.0,40.2068,40.2235,40.1732,40.1816,114600.0
2011-03-30 15:50:00,47.93,47.97,47.93,47.96,154000.0,40.1816,40.2152,40.1816,40.2068,154000.0
2011-03-30 15:55:00,47.95,47.97,47.93,47.94,134600.0,40.1984,40.2152,40.1816,40.19,134600.0
2011-03-31 09:30:00,47.91,48.02,47.81,47.94,29400.0,40.1649,40.2571,40.081,40.19,29400.0
2011-03-31 09:35:00,47.9,47.99,47.87,47.92,16000.0,40.1565,40.2319,40.1313,40.1732,16000.0
2011-03-31 09:40:00,47.95,48.1,47.93,47.99,24200.0,40.1984,40.3241,40.1816,40.2319,24200.0
2011-03-31 09:45:00,47.99,47.99,47.95,47.95,18800.0,40.2319,40.2319,40.1984,40.1984,18800.0
2011-03-31 09:50:00,47.96,47.98,47.88,47.98,11000.0,40.2068,40.2235,40.1397,40.2235,11000.0
2011-03-31 09:55:00,47.96,47.99,47.94,47.96,10000.0,40.2068,40.2319,40.19,40.2068,10000.0
2011-03-31 10:00:00,47.94,47.99,47.93,47.97,11800.0,40.19,40.2319,40.1816,40.2152,11800.0
2011-03-31 10:05:00,47.95,47.98,47.89,47.98,16400.0,40.1984,40.2235,40.1481,40.2235,16400.0
2011-03-31 10:10:00,47.98,47.98,47.9,47.94,13200.0,40.2235,40.2235,40.1565,40.19,13200.0
2011-03-31 10:15:00,47.94,47.94,47.91,47.91,17400.0,40.19,40.19,40.1649,40.1649,17400.0
2011-03-31 10:20:00,47.92,47.98,47.87,47.94,30000.0,40.1732,40.2235,40.1313,40.19,30000.0
2011-03-31 10:25:00,47.95,48.0,47.92,47.96,29400.0,40.1984,40.2403,40.1732,40.2068,29400.0
2011-03-31 10:30:00,47.96,47.99,47.95,47.98,11000.0,40.2068,40.2319,40.1984,40.2235,11000.0
2011-03-31 10:35:00,48.0,48.02,47.96,48.01,25400.0,40.2403,40.2571,40.2068,40.2487,25400.0
2011-03-31 10:40:00,48.01,48.02,47.96,47.96,34200.0,40.2487,40.2571,40.2068,40.2068,34200.0
2011-03-31 10:45:00,47.96,47.99,47.93,47.94,9600.0,40.2068,40.2319,40.1816,40.19,9600.0
2011-03-31 10:50:00,47.97,47.97,47.92,47.94,3800.0,40.2152,40.2152,40.1732,40.19,3800.0
2011-03-31 10:55:00,47.93,48.0,47.92,47.99,5600.0,40.1816,40.2403,40.1732,40.2319,5600.0
2011-03-31 11:00:00,47.99,47.99,47.92,47.93,4600.0,40.2319,40.2319,40.1732,40.1816,4600.0
2011-03-31 11:05:00,47.93,47.99,47.92,47.96,8000.0,40.1816,40.2319,40.1732,40.2068,8000.0
2011-03-31 11:10:00,47.96,47.99,47.94,47.97,8000.0,40.2068,40.2319,40.19,40.2152,8000.0
2011-03-31 11:15:00,47.99,47.99,47.92,47.95,10400.0,40.2319,40.2319,40.1732,40.1984,10400.0
2011-03-31 11:20:00,47.95,47.95,47.9,47.92,10600.0,40.1984,40.1984,40.1565,40.1732,10600.0
2011-03-31 11:25:00,47.93,47.95,47.91,47.93,7400.0,40.1816,40.1984,40.1649,40.1816,7400.0
2011-03-31 11:30:00,47.93,47.93,47.91,47.92,5200.0,40.1816,40.1816,40.1649,40.1732,5200.0
2011-03-31 11:35:00,47.91,47.92,47.86,47.9,56400.0,40.1649,40.1732,40.1229,40.1565,56400.0
2011-03-31 11:40:00,47.9,47.9,47.87,47.88,4000.0,40.1565,40.1565,40.1313,40.1397,4000.0
2011-03-31 11:45:00,47.89,47.92,47.86,47.9,26400.0,40.1481,40.1732,40.1229,40.1565,26400.0
2011-03-31 11:50:00,47.91,47.91,47.86,47.9,6600.0,40.1649,40.1649,40.1229,40.1565,6600.0
2011-03-31 11:55:00,47.9,47.92,47.88,47.9,4000.0,40.1565,40.1732,40.1397,40.1565,4000.0
2011-03-31 12:00:00,47.89,47.92,47.89,47.92,7800.0,40.1481,40.1732,40.1481,40.1732,7800.0
2011-03-31 12:05:00,47.91,47.94,47.91,47.94,7200.0,40.1649,40.19,40.1649,40.19,7200.0
2011-03-31 12:10:00,47.94,47.94,47.91,47.92,5200.0,40.19,40.19,40.1649,40.1732,5200.0
2011-03-31 12:15:00,47.92,47.94,47.9,47.94,9200.0,40.1732,40.19,40.1565,40.19,9200.0
2011-03-31 12:20:00,47.94,47.94,47.88,47.88,8800.0,40.19,40.19,40.1397,40.1397,8800.0
2011-03-31 12:25:00,47.91,47.92,47.88,47.91,10800.0,40.1649,40.1732,40.1397,40.1649,10800.0
2011-03-31 12:30:00,47.91,47.91,47.87,47.9,9400.0,40.1649,40.1649,40.1313,40.1565,9400.0
2011-03-31 12:35:00,47.88,47.9,47.88,47.9,9600.0,40.1397,40.1565,40.1397,40.1565,9600.0
2011-03-31 12:40:00,47.9,47.98,47.9,47.98,11600.0,40.1565,40.2235,40.1565,40.2235,11600.0
2011-03-31 12:45:00,47.98,47.99,47.92,47.95,12000.0,40.2235,40.2319,40.1732,40.1984,12000.0
2011-03-31 12:50:00,47.95,47.95,47.94,47.95,8600.0,40.1984,40.1984,40.19,40.1984,8600.0
2011-03-31 12:55:00,47.95,47.96,47.9,47.93,20000.0,40.1984,40.2068,40.1565,40.1816,20000.0
2011-03-31 13:00:00,47.92,47.93,47.88,47.9,10400.0,40.1732,40.1816,40.1397,40.1565,10400.0
2011-03-31 13:05:00,47.9,47.92,47.89,47.9,14600.0,40.1565,40.1732,40.1481,40.1565,14600.0
2011-03-31 13:10:00,47.91,47.91,47.89,47.89,6600.0,40.1649,40.1649,40.1481,40.1481,6600.0
2011-03-31 13:15:00,47.89,47.89,47.87,47.88,4200.0,40.1481,40.1481,40.1313,40.1397,4200.0
2011-03-31 13:20:00,47.88,47.9,47.88,47.89,2000.0,40.1397,40.1565,40.1397,40.1481,2000.0
2011-03-31 13:25:00,47.88,47.92,47.87,47.91,3400.0,40.1397,40.1732,40.1313,40.1649,3400.0
2011-03-31 13:30:00,47.92,47.93,47.91,47.93,3800.0,40.1732,40.1816,40.1649,40.1816,3800.0
2011-03-31 13:35:00,47.93,47.94,47.93,47.94,3800.0,40.1816,40.19,40.1816,40.19,3800.0
2011-03-31 13:40:00,47.95,47.96,47.92,47.92,13600.0,40.1984,40.2068,40.1732,40.1732,13600.0
2011-03-31 13:45:00,47.92,47.92,47.91,47.92,2600.0,40.1732,40.1732,40.1649,40.1732,2600.0
2011-03-31 13:50:00,47.92,47.92,47.91,47.92,103600.0,40.1732,40.1732,40.1649,40.1732,103600.0
2011-03-31 13:55:00,47.91,47.92,47.89,47.9,6000.0,40.1649,40.1732,40.1481,40.1565,6000.0
2011-03-31 14:00:00,47.9,47.93,47.9,47.91,13400.0,40.1565,40.1816,40.1565,40.1649,13400.0
2011-03-31 14:05:00,47.92,47.93,47.9,47.92,21800.0,40.1732,40.1816,40.1565,40.1732,21800.0
2011-03-31 14:10:00,47.92,47.93,47.91,47.92,14200.0,40.1732,40.1816,40.1649,40.1732,14200.0
2011-03-31 14:15:00,47.93,47.93,47.9,47.9,19800.0,40.1816,40.1816,40.1565,40.1565,19800.0
2011-03-31 14:20:00,47.9,47.91,47.89,47.9,10400.0,40.1565,40.1649,40.1481,40.1565,10400.0
2011-03-31 14:25:00,47.9,47.92,47.9,47.91,15800.0,40.1565,40.1732,40.1565,40.1649,15800.0
2011-03-31 14:30:00,47.91,47.91,47.88,47.9,15600.0,40.1649,40.1649,40.1397,40.1565,15600.0
2011-03-31 14:35:00,47.9,47.92,47.9,47.91,19600.0,40.1565,40.1732,40.1565,40.1649,19600.0
2011-03-31 14:40:00,47.91,47.92,47.89,47.9,19400.0,40.1649,40.1732,40.1481,40.1565,19400.0
2011-03-31 14:45:00,47.9,47.94,47.9,47.9,33000.0,40.1565,40.19,40.1565,40.1565,33000.0
2011-03-31 14:50:00,47.91,47.93,47.9,47.91,27600.0,40.1649,40.1816,40.1565,40.1649,27600.0
2011-03-31 14:55:00,47.9,47.91,47.88,47.9,23800.0,40.1565,40.1649,40.1397,40.1565,23800.0
2011-03-31 15:00:00,47.9,47.9,47.88,47.9,29200.0,40.1565,40.1565,40.1397,40.1565,29200.0
2011-03-31 15:05:00,47.9,47.9,47.9,47.9,16000.0,40.1565,40.1565,40.1565,40.1565,16000.0
2011-03-31 15:10:00,47.9,47.92,47.9,47.9,46800.0,40.1565,40.1732,40.1565,40.1565,46800.0
2011-03-31 15:15:00,47.9,47.91,47.9,47.9,237200.0,40.1565,40.1649,40.1565,40.1565,237200.0
2011-03-31 15:20:00,47.9,47.92,47.9,47.91,49000.0,40.1565,40.1732,40.1565,40.1649,49000.0
2011-03-31 15:25:00,47.9,47.91,47.88,47.9,46800.0,40.1565,40.1649,40.1397,40.1565,46800.0
2011-03-31 15:30:00,47.9,47.9,47.88,47.9,42600.0,40.1565,40.1565,40.1397,40.1565,42600.0
2011-03-31 15:35:00,47.9,47.93,47.89,47.93,43600.0,40.1565,40.1816,40.1481,40.1816,43600.0
2011-03-31 15:40:00,47.93,47.96,47.92,47.96,66600.0,40.1816,40.2068,40.1732,40.2068,66600.0
2011-03-31 15:45:00,47.96,47.99,47.88,47.98,169800.0,40.2068,40.2319,40.1397,40.2235,169800.0
2011-03-31 15:50:00,47.99,48.15,47.98,48.15,156600.0,40.2319,40.3661,40.2235,40.3661,156600.0
2011-03-31 15:55:00,48.15,48.24,48.15,48.23,322600.0,40.3661,40.4415,40.3661,40.4331,322600.0
2011-04-01 09:30:00,48.37,48.45,48.0,48.0,85400.0,40.5505,40.6176,40.2403,40.2403,85400.0
2011-04-01 09:35:00,48.0,48.13,48.0,48.08,69400.0,40.2403,40.3493,40.2403,40.3074,69400.0
2011-04-01 09:40:00,48.08,48.11,48.03,48.06,18400.0,40.3074,40.3325,40.2655,40.2906,18400.0
2011-04-01 09:45:00,48.05,48.08,48.04,48.05,13600.0,40.2822,40.3074,40.2738,40.2822,13600.0
2011-04-01 09:50:00,48.07,48.07,47.96,47.99,51400.0,40.299,40.299,40.2068,40.2319,51400.0
2011-04-01 09:55:00,47.99,48.01,47.82,47.88,40200.0,40.2319,40.2487,40.0894,40.1397,40200.0
2011-04-01 10:00:00,47.94,48.09,47.88,48.07,26000.0,40.19,40.3158,40.1397,40.299,26000.0
2011-04-01 10:05:00,48.09,48.13,48.09,48.12,13600.0,40.3158,40.3493,40.3158,40.3409,13600.0
2011-04-01 10:10:00,48.11,48.19,48.11,48.13,20800.0,40.3325,40.3996,40.3325,40.3493,20800.0
2011-04-01 10:15:00,48.13,48.16,48.08,48.1,23800.0,40.3493,40.3744,40.3074,40.3241,23800.0
2011-04-01 10:20:00,48.13,48.17,48.11,48.13,28000.0,40.3493,40.3828,40.3325,40.3493,28000.0
2011-04-01 10:25:00,48.12,48.16,48.12,48.15,17200.0,40.3409,40.3744,40.3409,40.3661,17200.0
2011-04-01 10:30:00,48.17,48.17,48.1,48.13,44600.0,40.3828,40.3828,40.3241,40.3493,44600.0
2011-04-01 10:35:00,48.13,48.13,48.1,48.13,7600.0,40.3493,40.3493,40.3241,40.3493,7600.0
2011-04-01 10:40:00,48.13,48.17,48.1,48.16,10000.0,40.3493,40.3828,40.3241,40.3744,10000.0
2011-04-01 10:45:00,48.17,48.37,48.16,48.32,16400.0,40.3828,40.5505,40.3744,40.5086,16400.0
2011-04-01 10:50:00,48.32,48.32,48.23,48.23,11000.0,40.5086,40.5086,40.4331,40.4331,11000.0
2011-04-01 10:55:00,48.26,48.26,48.21,48.25,15600.0,40.4583,40.4583,40.4164,40.4499,15600.0
2011-04-01 11:00:00,48.26,48.27,48.2,48.2,28000.0,40.4583,40.4667,40.408,40.408,28000.0
2011-04-01 11:05:00,48.2,48.2,48.1,48.13,28600.0,40.408,40.408,40.3241,40.3493,28600.0
2011-04-01 11:10:00,48.13,48.18,48.0,48.01,73600.0,40.3493,40.3912,40.2403,40.2487,73600.0
2011-04-01 11:15:00,48.01,48.07,48.01,48.06,29600.0,40.2487,40.299,40.2487,40.2906,29600.0
2011-04-01 11:20:00,48.07,48.1,48.06,48.09,15000.0,40.299,40.3241,40.2906,40.3158,15000.0
2011-04-01 11:25:00,48.08,48.1,48.0,48.01,24400.0,40.3074,40.3241,40.2403,40.2487,24400.0
2011-04-01 11:30:00,48.01,48.08,48.01,48.07,11800.0,40.2487,40.3074,40.2487,40.299,11800.0
2011-04-01 11:35:00,48.07,48.08,48.02,48.06,106200.0,40.299,40.3074,40.2571,40.2906,106200.0
2011-04-01 11:40:00,48.05,48.06,48.0,48.01,27000.0,40.2822,40.2906,40.2403,40.2487,27000.0
2011-04-01 11:45:00,48.01,48.01,47.75,47.79,64600.0,40.2487,40.2487,40.0307,40.0643,64600.0
2011-04-01 11:50:00,47.77,47.79,47.69,47.77,55800.0,40.0475,40.0643,39.9804,40.0475,55800.0
2011-04-01 11:55:00,47.78,47.87,47.76,47.87,26000.0,40.0559,40.1313,40.0391,40.1313,26000.0
2011-04-01 12:00:00,47.88,48.02,47.88,47.97,24200.0,40.1397,40.2571,40.1397,40.2152,24200.0
2011-04-01 12:05:00,47.97,48.02,47.96,47.98,19200.0,40.2152,40.2571,40.2068,40.2235,19200.0
2011-04-01 12:10:00,47.98,48.0,47.98,47.98,6200.0,40.2235,40.2403,40.2235,40.2235,6200.0
2011-04-01 12:15:00,47.99,48.01,47.97,47.98,16200.0,40.2319,40.2487,40.2152,40.2235,16200.0
2011-04-01 12:20:00,47.97,48.01,47.93,47.95,22200.0,40.2152,40.2487,40.1816,40.1984,22200.0
2011-04-01 12:25:00,47.95,47.96,47.85,47.89,24800.0,40.1984,40.2068,40.1146,40.1481,24800.0
2011-04-01 12:30:00,47.9,47.98,47.9,47.96,13000.0,40.1565,40.2235,40.1565,40.2068,13000.0
2011-04-01 12:35:00,47.96,47.99,47.77,47.8,38800.0,40.2068,40.2319,40.0475,40.0726,38800.0
2011-04-01 12:40:00,47.8,47.89,47.79,47.83,12600.0,40.0726,40.1481,40.0643,40.0978,12600.0
2011-04-01 12:45:00,47.84,47.88,47.8,47.8,11200.0,40.1062,40.1397,40.0726,40.0726,11200.0
2011-04-01 12:50:00,47.83,47.92,47.83,47.85,18400.0,40.0978,40.1732,40.0978,40.1146,18400.0
2011-04-01 12:55:00,47.85,47.91,47.85,47.87,19200.0,40.1146,40.1649,40.1146,40.1313,19200.0
2011-04-01 13:00:00,47.86,47.9,47.83,47.9,25200.0,40.1229,40.1565,40.0978,40.1565,25200.0
2011-04-01 13:05:00,47.89,47.92,47.88,47.9,13400.0,40.1481,40.1732,40.1397,40.1565,13400.0
2011-04-01 13:10:00,47.9,47.9,47.84,47.85,17600.0,40.1565,40.1565,40.1062,40.1146,17600.0
2011-04-01 13:15:00,47.86,47.88,47.86,47.88,10000.0,40.1229,40.1397,40.1229,40.1397,10000.0
2011-04-01 13:20:00,47.88,47.91,47.88,47.9,10400.0,40.1397,40.1649,40.1397,40.1565,10400.0
2011-04-01 13:25:00,47.89,47.9,47.84,47.86,36400.0,40.1481,40.1565,40.1062,40.1229,36400.0
2011-04-01 13:30:00,47.87,47.9,47.85,47.89,18600.0,40.1313,40.1565,40.1146,40.1481,18600.0
2011-04-01 13:35:00,47.89,47.91,47.87,47.87,17600.0,40.1481,40.1649,40.1313,40.1313,17600.0
2011-04-01 13:40:00,47.87,47.92,47.87,47.9,15400.0,40.1313,40.1732,40.1313,40.1565,15400.0
2011-04-01 13:45:00,47.9,47.95,47.89,47.95,21600.0,40.1565,40.1984,40.1481,40.1984,21600.0
2011-04-01 13:50:00,47.95,48.0,47.93,47.99,10800.0,40.1984,40.2403,40.1816,40.2319,10800.0
2011-04-01 13:55:00,47.99,48.0,47.89,47.9,22200.0,40.2319,40.2403,40.1481,40.1565,22200.0
2011-04-01 14:00:00,47.91,47.93,47.88,47.9,15200.0,40.1649,40.1816,40.1397,40.1565,15200.0
2011-04-01 14:05:00,47.91,47.91,47.88,47.9,14600.0,40.1649,40.1649,40.1397,40.1565,14600.0
2011-04-01 14:10:00,47.91,47.92,47.84,47.88,36400.0,40.1649,40.1732,40.1062,40.1397,36400.0
2011-04-01 14:15:00,47.88,47.9,47.88,47.88,15200.0,40.1397,40.1565,40.1397,40.1397,15200.0
2011-04-01 14:20:00,47.89,47.91,47.84,47.85,26000.0,40.1481,40.1649,40.1062,40.1146,26000.0
2011-04-01 14:25:00,47.85,47.89,47.85,47.87,93800.0,40.1146,40.1481,40.1146,40.1313,93800.0
2011-04-01 14:30:00,47.85,47.87,47.85,47.85,16200.0,40.1146,40.1313,40.1146,40.1146,16200.0
2011-04-01 14:35:00,47.85,47.87,47.85,47.85,13600.0,40.1146,40.1313,40.1146,40.1146,13600.0
2011-04-01 14:40:00,47.85,47.85,47.62,47.72,63000.0,40.1146,40.1146,39.9217,40.0056,63000.0
2011-04-01 14:45:00,47.72,47.73,47.67,47.72,17200.0,40.0056,40.014,39.9637,40.0056,17200.0
2011-04-01 14:50:00,47.72,47.79,47.71,47.77,14400.0,40.0056,40.0643,39.9972,40.0475,14400.0
2011-04-01 14:55:00,47.78,47.85,47.77,47.85,81800.0,40.0559,40.1146,40.0475,40.1146,81800.0
2011-04-01 15:00:00,47.85,47.85,47.79,47.84,30800.0,40.1146,40.1146,40.0643,40.1062,30800.0
2011-04-01 15:05:00,47.85,47.9,47.82,47.89,40600.0,40.1146,40.1565,40.0894,40.1481,40600.0
2011-04-01 15:10:00,47.88,47.93,47.82,47.85,146000.0,40.1397,40.1816,40.0894,40.1146,146000.0
2011-04-01 15:15:00,47.85,47.88,47.83,47.85,150000.0,40.1146,40.1397,40.0978,40.1146,150000.0
2011-04-01 15:20:00,47.85,47.87,47.84,47.85,40200.0,40.1146,40.1313,40.1062,40.1146,40200.0
2011-04-01 15:25:00,47.85,47.9,47.85,47.88,88200.0,40.1146,40.1565,40.1146,40.1397,88200.0
2011-04-01 15:30:00,47.88,47.99,47.88,47.95,52200.0,40.1397,40.2319,40.1397,40.1984,52200.0
2011-04-01 15:35:00,47.96,48.0,47.94,47.99,88600.0,40.2068,40.2403,40.19,40.2319,88600.0
2011-04-01 15:40:00,47.98,48.01,47.96,47.99,59200.0,40.2235,40.2487,40.2068,40.2319,59200.0
2011-04-01 15:45:00,47.99,48.01,47.96,47.99,79000.0,40.2319,40.2487,40.2068,40.2319,79000.0
2011-04-01 15:50:00,47.99,47.99,47.93,47.94,53200.0,40.2319,40.2319,40.1816,40.19,53200.0
2011-04-01 15:55:00,47.94,47.99,47.92,47.96,79200.0,40.19,40.2319,40.1732,40.2068,79200.0
2011-04-04 09:30:00,48.16,48.16,47.93,48.0,69800.0,40.3744,40.3744,40.1816,40.2403,69800.0
2011-04-04 09:35:00,48.0,48.06,47.95,47.98,53000.0,40.2403,40.2906,40.1984,40.2235,53000.0
2011-04-04 09:40:00,47.99,48.05,47.92,47.98,10000.0,40.2319,40.2822,40.1732,40.2235,10000.0
2011-04-04 09:45:00,47.98,48.03,47.96,47.99,18400.0,40.2235,40.2655,40.2068,40.2319,18400.0
2011-04-04 09:50:00,48.02,48.02,47.93,47.98,24200.0,40.2571,40.2571,40.1816,40.2235,24200.0
2011-04-04 09:55:00,47.99,48.02,47.95,47.99,25000.0,40.2319,40.2571,40.1984,40.2319,25000.0
2011-04-04 10:00:00,47.99,48.05,47.97,48.01,33600.0,40.2319,40.2822,40.2152,40.2487,33600.0
2011-04-04 10:05:00,48.01,48.03,47.97,47.97,26600.0,40.2487,40.2655,40.2152,40.2152,26600.0
2011-04-04 10:10:00,47.98,48.05,47.95,48.01,15200.0,40.2235,40.2822,40.1984,40.2487,15200.0
2011-04-04 10:15:00,48.02,48.02,47.98,48.01,12000.0,40.2571,40.2571,40.2235,40.2487,12000.0
2011-04-04 10:20:00,48.01,48.01,47.97,47.99,64600.0,40.2487,40.2487,40.2152,40.2319,64600.0
2011-04-04 10:25:00,47.99,47.99,47.92,47.94,13800.0,40.2319,40.2319,40.1732,40.19,13800.0
2011-04-04 10:30:00,47.95,47.96,47.92,47.94,34400.0,40.1984,40.2068,40.1732,40.19,34400.0
2011-04-04 10:35:00,47.95,47.96,47.94,47.95,13000.0,40.1984,40.2068,40.19,40.1984,13000.0
2011-04-04 10:40:00,47.95,47.99,47.94,47.96,25000.0,40.1984,40.2319,40.19,40.2068,25000.0
2011-04-04 10:45:00,47.96,47.97,47.93,47.93,16800.0,40.2068,40.2152,40.1816,40.1816,16800.0
2011-04-04 10:50:00,47.94,47.98,47.94,47.97,15800.0,40.19,40.2235,40.19,40.2152,15800.0
2011-04-04 10:55:00,47.97,47.99,47.9,47.97,30400.0,40.2152,40.2319,40.1565,40.2152,30400.0
2011-04-04 11:00:00,47.97,47.98,47.94,47.94,23000.0,40.2152,40.2235,40.19,40.19,23000.0
2011-04-04 11:05:00,47.94,47.95,47.88,47.92,11200.0,40.19,40.1984,40.1397,40.1732,11200.0
2011-04-04 11:10:00,47.92,47.94,47.83,47.85,35200.0,40.1732,40.19,40.0978,40.1146,35200.0
2011-04-04 11:15:00,47.85,47.92,47.83,47.9,47600.0,40.1146,40.1732,40.0978,40.1565,47600.0
2011-04-04 11:20:00,47.9,47.9,47.88,47.88,18200.0,40.1565,40.1565,40.1397,40.1397,18200.0
2011-04-04 11:25:00,47.88,47.89,47.85,47.89,16200.0,40.1397,40.1481,40.1146,40.1481,16200.0
2011-04-04 11:30:00,47.9,47.91,47.86,47.89,22000.0,40.1565,40.1649,40.1229,40.1481,22000.0
2011-04-04 11:35:00,47.89,47.9,47.84,47.88,40000.0,40.1481,40.1565,40.1062,40.1397,40000.0
2011-04-04 11:40:00,47.88,47.91,47.88,47.89,26600.0,40.1397,40.1649,40.1397,40.1481,26600.0
2011-04-04 11:45:00,47.9,47.9,47.84,47.87,51800.0,40.1565,40.1565,40.1062,40.1313,51800.0
2011-04-04 11:50:00,47.87,47.88,47.85,47.87,11600.0,40.1313,40.1397,40.1146,40.1313,11600.0
2011-04-04 11:55:00,47.88,47.91,47.87,47.88,8600.0,40.1397,40.1649,40.1313,40.1397,8600.0
2011-04-04 12:00:00,47.9,47.91,47.88,47.89,12600.0,40.1565,40.1649,40.1397,40.1481,12600.0
2011-04-04 12:05:00,47.9,47.92,47.88,47.88,13800.0,40.1565,40.1732,40.1397,40.1397,13800.0
2011-04-04 12:10:00,47.9,47.91,47.88,47.88,15600.0,40.1565,40.1649,40.1397,40.1397,15600.0
2011-04-04 12:15:00,47.89,47.92,47.82,47.84,51200.0,40.1481,40.1732,40.0894,40.1062,51200.0
2011-04-04 12:20:00,47.84,47.88,47.82,47.88,41400.0,40.1062,40.1397,40.0894,40.1397,41400.0
2011-04-04 12:25:00,47.9,47.9,47.85,47.87,18800.0,40.1565,40.1565,40.1146,40.1313,18800.0
2011-04-04 12:30:00,47.87,47.88,47.85,47.86,11000.0,40.1313,40.1397,40.1146,40.1229,11000.0
2011-04-04 12:35:00,47.87,47.88,47.87,47.87,9800.0,40.1313,40.1397,40.1313,40.1313,9800.0
2011-04-04 12:40:00,47.88,47.9,47.88,47.88,15600.0,40.1397,40.1565,40.1397,40.1397,15600.0
2011-04-04 12:45:00,47.87,47.87,47.83,47.86,6400.0,40.1313,40.1313,40.0978,40.1229,6400.0
2011-04-04 12:50:00,47.87,47.88,47.86,47.86,15400.0,40.1313,40.1397,40.1229,40.1229,15400.0
2011-04-04 12:55:00,47.87,47.88,47.83,47.85,18600.0,40.1313,40.1397,40.0978,40.1146,18600.0
2011-04-04 13:00:00,47.85,47.86,47.84,47.85,14600.0,40.1146,40.1229,40.1062,40.1146,14600.0
2011-04-04 13:05:00,47.85,47.85,47.82,47.85,8600.0,40.1146,40.1146,40.0894,40.1146,8600.0
2011-04-04 13:10:00,47.85,47.88,47.85,47.88,18600.0,40.1146,40.1397,40.1146,40.1397,18600.0
2011-04-04 13:15:00,47.88,47.88,47.84,47.87,12600.0,40.1397,40.1397,40.1062,40.1313,12600.0
2011-04-04 13:20:00,47.87,47.88,47.85,47.85,14600.0,40.1313,40.1397,40.1146,40.1146,14600.0
2011-04-04 13:25:00,47.85,47.88,47.85,47.85,8600.0,40.1146,40.1397,40.1146,40.1146,8600.0
2011-04-04 13:30:00,47.86,47.87,47.82,47.82,13600.0,40.1229,40.1313,40.0894,40.0894,13600.0
2011-04-04 13:35:00,47.82,47.85,47.78,47.81,37600.0,40.0894,40.1146,40.0559,40.081,37600.0
2011-04-04 13:40:00,47.8,47.85,47.77,47.84,25800.0,40.0726,40.1146,40.0475,40.1062,25800.0
2011-04-04 13:45:00,47.83,47.83,47.77,47.79,22800.0,40.0978,40.0978,40.0475,40.0643,22800.0
2011-04-04 13:50:00,47.79,47.81,47.74,47.81,24400.0,40.0643,40.081,40.0223,40.081,24400.0
2011-04-04 13:55:00,47.82,47.85,47.79,47.85,16200.0,40.0894,40.1146,40.0643,40.1146,16200.0
2011-04-04 14:00:00,47.86,47.88,47.83,47.88,27400.0,40.1229,40.1397,40.0978,40.1397,27400.0
2011-04-04 14:05:00,47.87,47.88,47.84,47.84,40800.0,40.1313,40.1397,40.1062,40.1062,40800.0
2011-04-04 14:10:00,47.84,47.84,47.77,47.77,13600.0,40.1062,40.1062,40.0475,40.0475,13600.0
2011-04-04 14:15:00,47.77,47.8,47.77,47.8,13200.0,40.0475,40.0726,40.0475,40.0726,13200.0
2011-04-04 14:20:00,47.8,47.82,47.79,47.79,12800.0,40.0726,40.0894,40.0643,40.0643,12800.0
2011-04-04 14:25:00,47.8,47.88,47.79,47.82,16600.0,40.0726,40.1397,40.0643,40.0894,16600.0
2011-04-04 14:30:00,47.82,47.87,47.82,47.84,12600.0,40.0894,40.1313,40.0894,40.1062,12600.0
2011-04-04 14:35:00,47.84,47.88,47.84,47.87,11000.0,40.1062,40.1397,40.1062,40.1313,11000.0
2011-04-04 14:40:00,47.87,47.88,47.84,47.88,18200.0,40.1313,40.1397,40.1062,40.1397,18200.0
2011-04-04 14:45:00,47.87,47.88,47.86,47.87,15400.0,40.1313,40.1397,40.1229,40.1313,15400.0
2011-04-04 14:50:00,47.87,47.88,47.86,47.86,19000.0,40.1313,40.1397,40.1229,40.1229,19000.0
2011-04-04 14:55:00,47.87,47.88,47.87,47.88,27200.0,40.1313,40.1397,40.1313,40.1397,27200.0
2011-04-04 15:00:00,47.88,47.88,47.85,47.87,18600.0,40.1397,40.1397,40.1146,40.1313,18600.0
2011-04-04 15:05:00,47.88,47.88,47.85,47.87,25400.0,40.1397,40.1397,40.1146,40.1313,25400.0
2011-04-04 15:10:00,47.88,47.9,47.87,47.87,43000.0,40.1397,40.1565,40.1313,40.1313,43000.0
2011-04-04 15:15:00,47.87,47.89,47.85,47.86,73800.0,40.1313,40.1481,40.1146,40.1229,73800.0
2011-04-04 15:20:00,47.87,47.88,47.84,47.85,52600.0,40.1313,40.1397,40.1062,40.1146,52600.0
2011-04-04 15:25:00,47.85,47.88,47.85,47.87,51800.0,40.1146,40.1397,40.1146,40.1313,51800.0
2011-04-04 15:30:00,47.86,47.88,47.85,47.85,36600.0,40.1229,40.1397,40.1146,40.1146,36600.0
2011-04-04 15:35:00,47.85,47.89,47.84,47.88,46600.0,40.1146,40.1481,40.1062,40.1397,46600.0
2011-04-04 15:40:00,47.88,47.89,47.81,47.84,79200.0,40.1397,40.1481,40.081,40.1062,79200.0
2011-04-04 15:45:00,47.84,47.85,47.79,47.79,43400.0,40.1062,40.1146,40.0643,40.0643,43400.0
2011-04-04 15:50:00,47.8,47.84,47.79,47.79,66200.0,40.0726,40.1062,40.0643,40.0643,66200.0
2011-04-04 15:55:00,47.8,47.81,47.74,47.75,194800.0,40.0726,40.081,40.0223,40.0307,194800.0
2011-04-05 09:30:00,47.6,47.7,47.46,47.64,29600.0,39.905,39.9888,39.7876,39.9385,29600.0
2011-04-05 09:35:00,47.67,47.77,47.65,47.66,41000.0,39.9637,40.0475,39.9469,39.9553,41000.0
2011-04-05 09:40:00,47.7,47.73,47.66,47.66,17600.0,39.9888,40.014,39.9553,39.9553,17600.0
2011-04-05 09:45:00,47.66,47.75,47.66,47.74,22200.0,39.9553,40.0307,39.9553,40.0223,22200.0
2011-04-05 09:50:00,47.74,47.75,47.67,47.72,21600.0,40.0223,40.0307,39.9637,40.0056,21600.0
2011-04-05 09:55:00,47.72,47.74,47.67,47.72,21200.0,40.0056,40.0223,39.9637,40.0056,21200.0
2011-04-05 10:00:00,47.68,47.68,47.57,47.67,15800.0,39.972,39.972,39.8798,39.9637,15800.0
2011-04-05 10:05:00,47.67,47.67,47.62,47.63,16000.0,39.9637,39.9637,39.9217,39.9301,16000.0
2011-04-05 10:10:00,47.64,47.66,47.59,47.6,64000.0,39.9385,39.9553,39.8966,39.905,64000.0
2011-04-05 10:15:00,47.62,47.66,47.62,47.65,11800.0,39.9217,39.9553,39.9217,39.9469,11800.0
2011-04-05 10:20:00,47.66,47.73,47.65,47.7,35200.0,39.9553,40.014,39.9469,39.9888,35200.0
2011-04-05 10:25:00,47.72,47.73,47.69,47.7,50000.0,40.0056,40.014,39.9804,39.9888,50000.0
2011-04-05 10:30:00,47.7,47.73,47.68,47.69,30400.0,39.9888,40.014,39.972,39.9804,30400.0
2011-04-05 10:35:00,47.69,47.72,47.68,47.71,28400.0,39.9804,40.0056,39.972,39.9972,28400.0
2011-04-05 10:40:00,47.71,47.72,47.7,47.7,16000.0,39.9972,40.0056,39.9888,39.9888,16000.0
2011-04-05 10:45:00,47.72,47.73,47.7,47.72,33200.0,40.0056,40.014,39.9888,40.0056,33200.0
2011-04-05 10:50:00,47.72,47.75,47.7,47.71,69000.0,40.0056,40.0307,39.9888,39.9972,69000.0
2011-04-05 10:55:00,47.72,47.76,47.7,47.74,43000.0,40.0056,40.0391,39.9888,40.0223,43000.0
2011-04-05 11:00:00,47.74,47.76,47.73,47.75,9400.0,40.0223,40.0391,40.014,40.0307,9400.0
2011-04-05 11:05:00,47.74,47.77,47.74,47.75,23600.0,40.0223,40.0475,40.0223,40.0307,23600.0
2011-04-05 11:10:00,47.75,47.76,47.7,47.72,77200.0,40.0307,40.0391,39.9888,40.0056,77200.0
2011-04-05 11:15:00,47.74,47.79,47.74,47.77,17200.0,40.0223,40.0643,40.0223,40.0475,17200.0
2011-04-05 11:20:00,47.76,47.77,47.71,47.77,26200.0,40.0391,40.0475,39.9972,40.0475,26200.0
2011-04-05 11:25:00,47.75,47.78,47.74,47.77,13800.0,40.0307,40.0559,40.0223,40.0475,13800.0
2011-04-05 11:30:00,47.77,47.78,47.7,47.72,24800.0,40.0475,40.0559,39.9888,40.0056,24800.0
2011-04-05 11:35:00,47.72,47.77,47.72,47.75,20600.0,40.0056,40.0475,40.0056,40.0307,20600.0
2011-04-05 11:40:00,47.76,47.77,47.75,47.75,15600.0,40.0391,40.0475,40.0307,40.0307,15600.0
2011-04-05 11:45:00,47.76,47.77,47.71,47.72,18400.0,40.0391,40.0475,39.9972,40.0056,18400.0
2011-04-05 11:50:00,47.72,47.76,47.71,47.76,5800.0,40.0056,40.0391,39.9972,40.0391,5800.0
2011-04-05 11:55:00,47.76,47.78,47.74,47.77,34600.0,40.0391,40.0559,40.0223,40.0475,34600.0
2011-04-05 12:00:00,47.77,47.77,47.74,47.74,22800.0,40.0475,40.0475,40.0223,40.0223,22800.0
2011-04-05 12:05:00,47.74,47.76,47.74,47.75,3200.0,40.0223,40.0391,40.0223,40.0307,3200.0
2011-04-05 12:10:00,47.74,47.77,47.71,47.77,28200.0,40.0223,40.0475,39.9972,40.0475,28200.0
2011-04-05 12:15:00,47.76,47.77,47.74,47.74,12600.0,40.0391,40.0475,40.0223,40.0223,12600.0
2011-04-05 12:20:00,47.76,47.77,47.71,47.71,19000.0,40.0391,40.0475,39.9972,39.9972,19000.0
2011-04-05 12:25:00,47.71,47.76,47.71,47.76,10200.0,39.9972,40.0391,39.9972,40.0391,10200.0
2011-04-05 12:30:00,47.76,47.77,47.74,47.75,20800.0,40.0391,40.0475,40.0223,40.0307,20800.0
2011-04-05 12:35:00,47.76,47.77,47.74,47.74,14800.0,40.0391,40.0475,40.0223,40.0223,14800.0
2011-04-05 12:40:00,47.73,47.76,47.72,47.74,13400.0,40.014,40.0391,40.0056,40.0223,13400.0
2011-04-05 12:45:00,47.74,47.76,47.74,47.76,15600.0,40.0223,40.0391,40.0223,40.0391,15600.0
2011-04-05 12:50:00,47.76,47.76,47.74,47.74,18800.0,40.0391,40.0391,40.0223,40.0223,18800.0
2011-04-05 12:55:00,47.76,47.76,47.74,47.76,10800.0,40.0391,40.0391,40.0223,40.0391,10800.0
2011-04-05 13:00:00,47.76,47.76,47.74,47.74,21200.0,40.0391,40.0391,40.0223,40.0223,21200.0
2011-04-05 13:05:00,47.74,47.77,47.74,47.76,15400.0,40.0223,40.0475,40.0223,40.0391,15400.0
2011-04-05 13:10:00,47.76,47.76,47.74,47.75,23000.0,40.0391,40.0391,40.0223,40.0307,23000.0
2011-04-05 13:15:00,47.75,47.76,47.71,47.74,24000.0,40.0307,40.0391,39.9972,40.0223,24000.0
2011-04-05 13:20:00,47.74,47.76,47.74,47.76,11000.0,40.0223,40.0391,40.0223,40.0391,11000.0
2011-04-05 13:25:00,47.75,47.76,47.74,47.74,21400.0,40.0307,40.0391,40.0223,40.0223,21400.0
2011-04-05 13:30:00,47.75,47.76,47.74,47.74,10000.0,40.0307,40.0391,40.0223,40.0223,10000.0
2011-04-05 13:35:00,47.75,47.76,47.74,47.75,18200.0,40.0307,40.0391,40.0223,40.0307,18200.0
2011-04-05 13:40:00,47.74,47.76,47.74,47.74,19800.0,40.0223,40.0391,40.0223,40.0223,19800.0
2011-04-05 13:45:00,47.74,47.74,47.73,47.73,18200.0,40.0223,40.0223,40.014,40.014,18200.0
2011-04-05 13:50:00,47.73,47.75,47.73,47.75,7200.0,40.014,40.0307,40.014,40.0307,7200.0
2011-04-05 13:55:00,47.75,47.75,47.73,47.73,11400.0,40.0307,40.0307,40.014,40.014,11400.0
2011-04-05 14:00:00,47.74,47.74,47.65,47.66,30400.0,40.0223,40.0223,39.9469,39.9553,30400.0
2011-04-05 14:05:00,47.66,47.7,47.62,47.65,21800.0,39.9553,39.9888,39.9217,39.9469,21800.0
2011-04-05 14:10:00,47.65,47.66,47.63,47.64,18000.0,39.9469,39.9553,39.9301,39.9385,18000.0
2011-04-05 14:15:00,47.64,47.65,47.63,47.65,30600.0,39.9385,39.9469,39.9301,39.9469,30600.0
2011-04-05 14:20:00,47.65,47.71,47.65,47.69,22800.0,39.9469,39.9972,39.9469,39.9804,22800.0
2011-04-05 14:25:00,47.69,47.74,47.69,47.72,17800.0,39.9804,40.0223,39.9804,40.0056,17800.0
2011-04-05 14:30:00,47.73,47.75,47.68,47.69,30400.0,40.014,40.0307,39.972,39.9804,30400.0
2011-04-05 14:35:00,47.68,47.7,47.62,47.62,27600.0,39.972,39.9888,39.9217,39.9217,27600.0
2011-04-05 14:40:00,47.62,47.63,47.59,47.6,21800.0,39.9217,39.9301,39.8966,39.905,21800.0
2011-04-05 14:45:00,47.6,47.65,47.6,47.64,18000.0,39.905,39.9469,39.905,39.9385,18000.0
2011-04-05 14:50:00,47.63,47.63,47.59,47.63,20400.0,39.9301,39.9301,39.8966,39.9301,20400.0
2011-04-05 14:55:00,47.63,47.65,47.62,47.62,34800.0,39.9301,39.9469,39.9217,39.9217,34800.0
2011-04-05 15:00:00,47.62,47.66,47.62,47.62,48000.0,39.9217,39.9553,39.9217,39.9217,48000.0
2011-04-05 15:05:00,47.62,47.65,47.59,47.59,27000.0,39.9217,39.9469,39.8966,39.8966,27000.0
2011-04-05 15:10:00,47.6,47.63,47.57,47.59,43800.0,39.905,39.9301,39.8798,39.8966,43800.0
2011-04-05 15:15:00,47.58,47.61,47.57,47.61,38000.0,39.8882,39.9134,39.8798,39.9134,38000.0
2011-04-05 15:20:00,47.62,47.63,47.58,47.6,66600.0,39.9217,39.9301,39.8882,39.905,66600.0
2011-04-05 15:25:00,47.6,47.61,47.56,47.57,71200.0,39.905,39.9134,39.8714,39.8798,71200.0
2011-04-05 15:30:00,47.57,47.61,47.56,47.59,74800.0,39.8798,39.9134,39.8714,39.8966,74800.0
2011-04-05 15:35:00,47.58,47.67,47.58,47.67,50200.0,39.8882,39.9637,39.8882,39.9637,50200.0
2011-04-05 15:40:00,47.67,47.67,47.64,47.66,85400.0,39.9637,39.9637,39.9385,39.9553,85400.0
2011-04-05 15:45:00,47.66,47.68,47.63,47.66,79000.0,39.9553,39.972,39.9301,39.9553,79000.0
2011-04-05 15:50:00,47.65,47.67,47.59,47.6,53800.0,39.9469,39.9637,39.8966,39.905,53800.0
2011-04-05 15:55:00,47.62,47.66,47.61,47.62,119400.0,39.9217,39.9553,39.9134,39.9217,119400.0
2011-04-06 09:30:00,47.83,47.9,47.72,47.81,29400.0,40.0978,40.1565,40.0056,40.081,29400.0
2011-04-06 09:35:00,47.8,47.83,47.75,47.8,22000.0,40.0726,40.0978,40.0307,40.0726,22000.0
2011-04-06 09:40:00,47.83,47.88,47.8,47.8,10000.0,40.0978,40.1397,40.0726,40.0726,10000.0
2011-04-06 09:45:00,47.84,47.92,47.81,47.89,7600.0,40.1062,40.1732,40.081,40.1481,7600.0
2011-04-06 09:50:00,47.98,48.05,47.85,47.85,26400.0,40.2235,40.2822,40.1146,40.1146,26400.0
2011-04-06 09:55:00,47.85,47.88,47.81,47.87,11600.0,40.1146,40.1397,40.081,40.1313,11600.0
2011-04-06 10:00:00,47.86,47.87,47.79,47.8,6200.0,40.1229,40.1313,40.0643,40.0726,6200.0
2011-04-06 10:05:00,47.81,47.84,47.8,47.84,2800.0,40.081,40.1062,40.0726,40.1062,2800.0
2011-04-06 10:10:00,47.84,47.88,47.77,47.77,14200.0,40.1062,40.1397,40.0475,40.0475,14200.0
2011-04-06 10:15:00,47.74,47.78,47.68,47.74,5800.0,40.0223,40.0559,39.972,40.0223,5800.0
2011-04-06 10:20:00,47.75,47.75,47.6,47.63,8600.0,40.0307,40.0307,39.905,39.9301,8600.0
2011-04-06 10:25:00,47.63,47.7,47.6,47.7,6200.0,39.9301,39.9888,39.905,39.9888,6200.0
2011-04-06 10:30:00,47.69,47.74,47.68,47.74,10600.0,39.9804,40.0223,39.972,40.0223,10600.0
2011-04-06 10:35:00,47.74,47.76,47.72,47.75,14800.0,40.0223,40.0391,40.0056,40.0307,14800.0
2011-04-06 10:40:00,47.77,47.81,47.76,47.79,9400.0,40.0475,40.081,40.0391,40.0643,9400.0
2011-04-06 10:45:00,47.79,47.81,47.76,47.77,15800.0,40.0643,40.081,40.0391,40.0475,15800.0
2011-04-06 10:50:00,47.77,47.77,47.7,47.72,10800.0,40.0475,40.0475,39.9888,40.0056,10800.0
2011-04-06 10:55:00,47.74,47.79,47.72,47.76,8600.0,40.0223,40.0643,40.0056,40.0391,8600.0
2011-04-06 11:00:00,47.76,47.76,47.7,47.71,9800.0,40.0391,40.0391,39.9888,39.9972,9800.0
2011-04-06 11:05:00,47.7,47.71,47.63,47.65,12600.0,39.9888,39.9972,39.9301,39.9469,12600.0
2011-04-06 11:10:00,47.63,47.65,47.47,47.49,38000.0,39.9301,39.9469,39.796,39.8128,38000.0
2011-04-06 11:15:00,47.49,47.63,47.49,47.61,6200.0,39.8128,39.9301,39.8128,39.9134,6200.0
2011-04-06 11:20:00,47.6,47.6,47.57,47.59,9800.0,39.905,39.905,39.8798,39.8966,9800.0
2011-04-06 11:25:00,47.59,47.59,47.51,47.54,18200.0,39.8966,39.8966,39.8295,39.8547,18200.0
2011-04-06 11:30:00,47.55,47.56,47.51,47.54,11400.0,39.8631,39.8714,39.8295,39.8547,11400.0
2011-04-06 11:35:00,47.53,47.54,47.47,47.49,25000.0,39.8463,39.8547,39.796,39.8128,25000.0
2011-04-06 11:40:00,47.51,47.53,47.49,47.49,13200.0,39.8295,39.8463,39.8128,39.8128,13200.0
2011-04-06 11:45:00,47.51,47.52,47.49,47.51,11400.0,39.8295,39.8379,39.8128,39.8295,11400.0
2011-04-06 11:50:00,47.51,47.52,47.49,47.51,9400.0,39.8295,39.8379,39.8128,39.8295,9400.0
2011-04-06 11:55:00,47.52,47.52,47.49,47.49,18800.0,39.8379,39.8379,39.8128,39.8128,18800.0
2011-04-06 12:00:00,47.48,47.5,47.42,47.47,62600.0,39.8044,39.8211,39.7541,39.796,62600.0
2011-04-06 12:05:00,47.47,47.51,47.44,47.5,7200.0,39.796,39.8295,39.7708,39.8211,7200.0
2011-04-06 12:10:00,47.5,47.51,47.49,47.5,18000.0,39.8211,39.8295,39.8128,39.8211,18000.0
2011-04-06 12:15:00,47.5,47.51,47.47,47.5,6600.0,39.8211,39.8295,39.796,39.8211,6600.0
2011-04-06 12:20:00,47.5,47.51,47.49,47.5,14000.0,39.8211,39.8295,39.8128,39.8211,14000.0
2011-04-06 12:25:00,47.49,47.49,47.46,47.47,9600.0,39.8128,39.8128,39.7876,39.796,9600.0
2011-04-06 12:30:00,47.47,47.49,47.45,47.48,11400.0,39.796,39.8128,39.7792,39.8044,11400.0
2011-04-06 12:35:00,47.49,47.49,47.48,47.49,3200.0,39.8128,39.8128,39.8044,39.8128,3200.0
2011-04-06 12:40:00,47.49,47.51,47.49,47.5,10000.0,39.8128,39.8295,39.8128,39.8211,10000.0
2011-04-06 12:45:00,47.5,47.52,47.5,47.52,6600.0,39.8211,39.8379,39.8211,39.8379,6600.0
2011-04-06 12:50:00,47.52,47.52,47.49,47.51,20000.0,39.8379,39.8379,39.8128,39.8295,20000.0
2011-04-06 12:55:00,47.5,47.52,47.49,47.51,29000.0,39.8211,39.8379,39.8128,39.8295,29000.0
2011-04-06 13:00:00,47.5,47.51,47.49,47.5,8600.0,39.8211,39.8295,39.8128,39.8211,8600.0
2011-04-06 13:05:00,47.5,47.51,47.48,47.48,10800.0,39.8211,39.8295,39.8044,39.8044,10800.0
2011-04-06 13:10:00,47.5,47.51,47.49,47.5,14200.0,39.8211,39.8295,39.8128,39.8211,14200.0
2011-04-06 13:15:00,47.5,47.51,47.49,47.5,15000.0,39.8211,39.8295,39.8128,39.8211,15000.0
2011-04-06 13:20:00,47.49,47.52,47.49,47.52,10800.0,39.8128,39.8379,39.8128,39.8379,10800.0
2011-04-06 13:25:00,47.53,47.54,47.52,47.52,25000.0,39.8463,39.8547,39.8379,39.8379,25000.0
2011-04-06 13:30:00,47.53,47.55,47.51,47.54,16000.0,39.8463,39.8631,39.8295,39.8547,16000.0
2011-04-06 13:35:00,47.52,47.54,47.52,47.53,6800.0,39.8379,39.8547,39.8379,39.8463,6800.0
2011-04-06 13:40:00,47.53,47.55,47.52,47.54,13600.0,39.8463,39.8631,39.8379,39.8547,13600.0
2011-04-06 13:45:00,47.54,47.56,47.49,47.51,27800.0,39.8547,39.8714,39.8128,39.8295,27800.0
2011-04-06 13:50:00,47.51,47.51,47.5,47.5,9400.0,39.8295,39.8295,39.8211,39.8211,9400.0
2011-04-06 13:55:00,47.5,47.51,47.5,47.51,9400.0,39.8211,39.8295,39.8211,39.8295,9400.0
2011-04-06 14:00:00,47.5,47.51,47.5,47.5,14600.0,39.8211,39.8295,39.8211,39.8211,14600.0
2011-04-06 14:05:00,47.5,47.51,47.49,47.51,27200.0,39.8211,39.8295,39.8128,39.8295,27200.0
2011-04-06 14:10:00,47.5,47.56,47.49,47.55,17600.0,39.8211,39.8714,39.8128,39.8631,17600.0
2011-04-06 14:15:00,47.54,47.54,47.51,47.51,18600.0,39.8547,39.8547,39.8295,39.8295,18600.0
2011-04-06 14:20:00,47.51,47.52,47.51,47.51,13000.0,39.8295,39.8379,39.8295,39.8295,13000.0
2011-04-06 14:25:00,47.51,47.53,47.49,47.51,23200.0,39.8295,39.8463,39.8128,39.8295,23200.0
2011-04-06 14:30:00,47.51,47.52,47.49,47.49,37400.0,39.8295,39.8379,39.8128,39.8128,37400.0
2011-04-06 14:35:00,47.49,47.51,47.49,47.5,13400.0,39.8128,39.8295,39.8128,39.8211,13400.0
2011-04-06 14:40:00,47.49,47.52,47.49,47.5,23000.0,39.8128,39.8379,39.8128,39.8211,23000.0
2011-04-06 14:45:00,47.51,47.52,47.5,47.51,29600.0,39.8295,39.8379,39.8211,39.8295,29600.0
2011-04-06 14:50:00,47.5,47.52,47.49,47.51,57600.0,39.8211,39.8379,39.8128,39.8295,57600.0
2011-04-06 14:55:00,47.51,47.52,47.5,47.51,35800.0,39.8295,39.8379,39.8211,39.8295,35800.0
2011-04-06 15:00:00,47.51,47.52,47.48,47.51,37000.0,39.8295,39.8379,39.8044,39.8295,37000.0
2011-04-06 15:05:00,47.5,47.51,47.49,47.5,23800.0,39.8211,39.8295,39.8128,39.8211,23800.0
2011-04-06 15:10:00,47.5,47.52,47.49,47.5,36200.0,39.8211,39.8379,39.8128,39.8211,36200.0
2011-04-06 15:15:00,47.49,47.52,47.49,47.5,35600.0,39.8128,39.8379,39.8128,39.8211,35600.0
2011-04-06 15:20:00,47.51,47.51,47.49,47.51,30200.0,39.8295,39.8295,39.8128,39.8295,30200.0
2011-04-06 15:25:00,47.51,47.52,47.49,47.5,44000.0,39.8295,39.8379,39.8128,39.8211,44000.0
2011-04-06 15:30:00,47.51,47.56,47.51,47.54,31800.0,39.8295,39.8714,39.8295,39.8547,31800.0
2011-04-06 15:35:00,47.54,47.56,47.53,47.53,18400.0,39.8547,39.8714,39.8463,39.8463,18400.0
2011-04-06 15:40:00,47.53,47.56,47.52,47.55,38000.0,39.8463,39.8714,39.8379,39.8631,38000.0
2011-04-06 15:45:00,47.55,47.55,47.51,47.52,39400.0,39.8631,39.8631,39.8295,39.8379,39400.0
2011-04-06 15:50:00,47.52,47.52,47.49,47.5,41200.0,39.8379,39.8379,39.8128,39.8211,41200.0
2011-04-06 15:55:00,47.51,47.51,47.48,47.48,41200.0,39.8295,39.8295,39.8044,39.8044,41200.0
2011-04-07 09:30:00,47.5,47.5,47.12,47.37,28600.0,39.8211,39.8211,39.5026,39.7122,28600.0
2011-04-07 09:35:00,47.37,47.47,47.37,47.38,22800.0,39.7122,39.796,39.7122,39.7205,22800.0
2011-04-07 09:40:00,47.37,47.38,47.24,47.33,21600.0,39.7122,39.7205,39.6032,39.6786,21600.0
2011-04-07 09:45:00,47.33,47.33,47.21,47.28,11000.0,39.6786,39.6786,39.578,39.6367,11000.0
2011-04-07 09:50:00,47.29,47.51,47.29,47.46,17600.0,39.6451,39.8295,39.6451,39.7876,17600.0
2011-04-07 09:55:00,47.48,47.48,47.45,47.47,4000.0,39.8044,39.8044,39.7792,39.796,4000.0
2011-04-07 10:00:00,47.47,47.54,47.46,47.53,8000.0,39.796,39.8547,39.7876,39.8463,8000.0
2011-04-07 10:05:00,47.54,47.54,47.5,47.54,15800.0,39.8547,39.8547,39.8211,39.8547,15800.0
2011-04-07 10:10:00,47.56,47.56,47.5,47.5,2600.0,39.8714,39.8714,39.8211,39.8211,2600.0
2011-04-07 10:15:00,47.52,47.52,47.48,47.51,5200.0,39.8379,39.8379,39.8044,39.8295,5200.0
2011-04-07 10:20:00,47.54,47.59,47.49,47.56,39600.0,39.8547,39.8966,39.8128,39.8714,39600.0
2011-04-07 10:25:00,47.55,47.57,47.38,47.38,67000.0,39.8631,39.8798,39.7205,39.7205,67000.0
2011-04-07 10:30:00,47.35,47.39,47.33,47.37,6000.0,39.6954,39.7289,39.6786,39.7122,6000.0
2011-04-07 10:35:00,47.37,47.38,47.23,47.3,14800.0,39.7122,39.7205,39.5948,39.6535,14800.0
2011-04-07 10:40:00,47.27,47.27,47.09,47.09,17600.0,39.6283,39.6283,39.4774,39.4774,17600.0
2011-04-07 10:45:00,47.09,47.16,47.04,47.1,21200.0,39.4774,39.5361,39.4355,39.4858,21200.0
2011-04-07 10:50:00,47.08,47.12,47.02,47.1,29600.0,39.469,39.5026,39.4187,39.4858,29600.0
2011-04-07 10:55:00,47.1,47.13,47.09,47.12,21400.0,39.4858,39.511,39.4774,39.5026,21400.0
2011-04-07 11:00:00,47.13,47.16,47.13,47.16,10000.0,39.511,39.5361,39.511,39.5361,10000.0
2011-04-07 11:05:00,47.16,47.17,47.12,47.16,33600.0,39.5361,39.5445,39.5026,39.5361,33600.0
2011-04-07 11:10:00,47.16,47.18,47.13,47.13,63200.0,39.5361,39.5529,39.511,39.511,63200.0
2011-04-07 11:15:00,47.13,47.16,47.13,47.16,76600.0,39.511,39.5361,39.511,39.5361,76600.0
2011-04-07 11:20:00,47.15,47.18,47.13,47.18,12000.0,39.5277,39.5529,39.511,39.5529,12000.0
2011-04-07 11:25:00,47.18,47.24,47.18,47.23,61600.0,39.5529,39.6032,39.5529,39.5948,61600.0
2011-04-07 11:30:00,47.24,47.24,47.13,47.16,47200.0,39.6032,39.6032,39.511,39.5361,47200.0
2011-04-07 11:35:00,47.14,47.24,47.13,47.2,52000.0,39.5193,39.6032,39.511,39.5696,52000.0
2011-04-07 11:40:00,47.2,47.27,47.15,47.19,32200.0,39.5696,39.6283,39.5277,39.5613,32200.0
2011-04-07 11:45:00,47.19,47.2,47.13,47.17,31400.0,39.5613,39.5696,39.511,39.5445,31400.0
2011-04-07 11:50:00,47.17,47.3,47.17,47.27,58400.0,39.5445,39.6535,39.5445,39.6283,58400.0
2011-04-07 11:55:00,47.27,47.34,47.25,47.31,18600.0,39.6283,39.687,39.6116,39.6619,18600.0
2011-04-07 12:00:00,47.31,47.33,47.29,47.33,7600.0,39.6619,39.6786,39.6451,39.6786,7600.0
2011-04-07 12:05:00,47.32,47.37,47.26,47.33,28800.0,39.6702,39.7122,39.6199,39.6786,28800.0
2011-04-07 12:10:00,47.32,47.42,47.29,47.39,24800.0,39.6702,39.7541,39.6451,39.7289,24800.0
2011-04-07 12:15:00,47.41,47.47,47.41,47.43,15800.0,39.7457,39.796,39.7457,39.7625,15800.0
2011-04-07 12:20:00,47.44,47.45,47.42,47.45,4600.0,39.7708,39.7792,39.7541,39.7792,4600.0
2011-04-07 12:25:00,47.45,47.46,47.41,47.43,24200.0,39.7792,39.7876,39.7457,39.7625,24200.0
2011-04-07 12:30:00,47.43,47.43,47.4,47.41,3800.0,39.7625,39.7625,39.7373,39.7457,3800.0
2011-04-07 12:35:00,47.41,47.52,47.41,47.52,17800.0,39.7457,39.8379,39.7457,39.8379,17800.0
2011-04-07 12:40:00,47.53,47.55,47.52,47.54,16600.0,39.8463,39.8631,39.8379,39.8547,16600.0
2011-04-07 12:45:00,47.54,47.55,47.52,47.55,3800.0,39.8547,39.8631,39.8379,39.8631,3800.0
2011-04-07 12:50:00,47.55,47.57,47.54,47.55,8000.0,39.8631,39.8798,39.8547,39.8631,8000.0
2011-04-07 12:55:00,47.57,47.57,47.54,47.56,17600.0,39.8798,39.8798,39.8547,39.8714,17600.0
2011-04-07 13:00:00,47.56,47.58,47.54,47.56,8800.0,39.8714,39.8882,39.8547,39.8714,8800.0
2011-04-07 13:05:00,47.57,47.63,47.54,47.62,9800.0,39.8798,39.9301,39.8547,39.9217,9800.0
2011-04-07 13:10:00,47.62,47.62,47.5,47.5,17200.0,39.9217,39.9217,39.8211,39.8211,17200.0
2011-04-07 13:15:00,47.5,47.52,47.49,47.51,29000.0,39.8211,39.8379,39.8128,39.8295,29000.0
2011-04-07 13:20:00,47.51,47.53,47.5,47.52,39600.0,39.8295,39.8463,39.8211,39.8379,39600.0
2011-04-07 13:25:00,47.52,47.54,47.5,47.5,28800.0,39.8379,39.8547,39.8211,39.8211,28800.0
2011-04-07 13:30:00,47.5,47.54,47.49,47.54,47200.0,39.8211,39.8547,39.8128,39.8547,47200.0
2011-04-07 13:35:00,47.56,47.56,47.52,47.53,17000.0,39.8714,39.8714,39.8379,39.8463,17000.0
2011-04-07 13:40:00,47.52,47.53,47.5,47.51,40600.0,39.8379,39.8463,39.8211,39.8295,40600.0
2011-04-07 13:45:00,47.51,47.51,47.5,47.51,51600.0,39.8295,39.8295,39.8211,39.8295,51600.0
2011-04-07 13:50:00,47.52,47.54,47.5,47.52,26200.0,39.8379,39.8547,39.8211,39.8379,26200.0
2011-04-07 13:55:00,47.52,47.54,47.47,47.48,60000.0,39.8379,39.8547,39.796,39.8044,60000.0
2011-04-07 14:00:00,47.49,47.52,47.49,47.49,24000.0,39.8128,39.8379,39.8128,39.8128,24000.0
2011-04-07 14:05:00,47.49,47.5,47.43,47.49,34000.0,39.8128,39.8211,39.7625,39.8128,34000.0
2011-04-07 14:10:00,47.48,47.54,47.45,47.49,47200.0,39.8044,39.8547,39.7792,39.8128,47200.0
2011-04-07 14:15:00,47.5,47.56,47.49,47.56,38600.0,39.8211,39.8714,39.8128,39.8714,38600.0
2011-04-07 14:20:00,47.54,47.57,47.53,47.56,24200.0,39.8547,39.8798,39.8463,39.8714,24200.0
2011-04-07 14:25:00,47.57,47.57,47.49,47.5,22800.0,39.8798,39.8798,39.8128,39.8211,22800.0
2011-04-07 14:30:00,47.5,47.52,47.5,47.52,37800.0,39.8211,39.8379,39.8211,39.8379,37800.0
2011-04-07 14:35:00,47.52,47.57,47.51,47.52,25200.0,39.8379,39.8798,39.8295,39.8379,25200.0
2011-04-07 14:40:00,47.51,47.54,47.51,47.53,29000.0,39.8295,39.8547,39.8295,39.8463,29000.0
2011-04-07 14:45:00,47.52,47.54,47.51,47.52,26600.0,39.8379,39.8547,39.8295,39.8379,26600.0
2011-04-07 14:50:00,47.52,47.56,47.51,47.56,27400.0,39.8379,39.8714,39.8295,39.8714,27400.0
2011-04-07 14:55:00,47.56,47.59,47.52,47.58,40400.0,39.8714,39.8966,39.8379,39.8882,40400.0
2011-04-07 15:00:00,47.58,47.59,47.55,47.59,42800.0,39.8882,39.8966,39.8631,39.8966,42800.0
2011-04-07 15:05:00,47.59,47.65,47.58,47.65,44400.0,39.8966,39.9469,39.8882,39.9469,44400.0
2011-04-07 15:10:00,47.65,47.67,47.63,47.67,25600.0,39.9469,39.9637,39.9301,39.9637,25600.0
2011-04-07 15:15:00,47.67,47.77,47.66,47.76,62400.0,39.9637,40.0475,39.9553,40.0391,62400.0
2011-04-07 15:20:00,47.76,47.84,47.76,47.84,51800.0,40.0391,40.1062,40.0391,40.1062,51800.0
2011-04-07 15:25:00,47.82,47.95,47.81,47.94,106400.0,40.0894,40.1984,40.081,40.19,106400.0
2011-04-07 15:30:00,47.93,47.96,47.84,47.88,72000.0,40.1816,40.2068,40.1062,40.1397,72000.0
2011-04-07 15:35:00,47.88,48.03,47.88,48.01,73000.0,40.1397,40.2655,40.1397,40.2487,73000.0
2011-04-07 15:40:00,47.99,48.13,47.99,48.1,120800.0,40.2319,40.3493,40.2319,40.3241,120800.0
2011-04-07 15:45:00,48.1,48.11,48.06,48.07,116800.0,40.3241,40.3325,40.2906,40.299,116800.0
2011-04-07 15:50:00,48.07,48.12,48.05,48.1,105400.0,40.299,40.3409,40.2822,40.3241,105400.0
2011-04-07 15:55:00,48.1,48.1,48.01,48.03,148800.0,40.3241,40.3241,40.2487,40.2655,148800.0
2011-04-08 09:30:00,48.3,48.37,47.91,48.05,47000.0,40.4918,40.5505,40.1649,40.2822,47000.0
2011-04-08 09:35:00,48.06,48.1,47.82,47.82,29800.0,40.2906,40.3241,40.0894,40.0894,29800.0
2011-04-08 09:40:00,47.89,48.07,47.89,48.03,7800.0,40.1481,40.299,40.1481,40.2655,7800.0
2011-04-08 09:45:00,48.02,48.02,47.69,47.79,23000.0,40.2571,40.2571,39.9804,40.0643,23000.0
2011-04-08 09:50:00,47.8,47.82,47.62,47.62,14000.0,40.0726,40.0894,39.9217,39.9217,14000.0
2011-04-08 09:55:00,47.67,47.68,47.6,47.66,17000.0,39.9637,39.972,39.905,39.9553,17000.0
2011-04-08 10:00:00,47.67,47.67,47.55,47.57,24000.0,39.9637,39.9637,39.8631,39.8798,24000.0
2011-04-08 10:05:00,47.6,47.63,47.51,47.51,12600.0,39.905,39.9301,39.8295,39.8295,12600.0
2011-04-08 10:10:00,47.51,47.64,47.51,47.64,9200.0,39.8295,39.9385,39.8295,39.9385,9200.0
2011-04-08 10:15:00,47.63,47.63,47.57,47.59,14800.0,39.9301,39.9301,39.8798,39.8966,14800.0
2011-04-08 10:20:00,47.57,47.61,47.54,47.59,11800.0,39.8798,39.9134,39.8547,39.8966,11800.0
2011-04-08 10:25:00,47.62,47.67,47.59,47.64,8400.0,39.9217,39.9637,39.8966,39.9385,8400.0
2011-04-08 10:30:00,47.61,47.68,47.6,47.68,7600.0,39.9134,39.972,39.905,39.972,7600.0
2011-04-08 10:35:00,47.68,47.68,47.65,47.67,10400.0,39.972,39.972,39.9469,39.9637,10400.0
2011-04-08 10:40:00,47.67,47.69,47.63,47.63,11200.0,39.9637,39.9804,39.9301,39.9301,11200.0
2011-04-08 10:45:00,47.6,47.71,47.6,47.67,11800.0,39.905,39.9972,39.905,39.9637,11800.0
2011-04-08 10:50:00,47.67,47.67,47.51,47.53,25000.0,39.9637,39.9637,39.8295,39.8463,25000.0
2011-04-08 10:55:00,47.53,47.55,47.51,47.54,31200.0,39.8463,39.8631,39.8295,39.8547,31200.0
2011-04-08 11:00:00,47.55,47.55,47.44,47.45,36200.0,39.8631,39.8631,39.7708,39.7792,36200.0
2011-04-08 11:05:00,47.46,47.52,47.46,47.52,21800.0,39.7876,39.8379,39.7876,39.8379,21800.0
2011-04-08 11:10:00,47.52,47.55,47.49,47.55,18000.0,39.8379,39.8631,39.8128,39.8631,18000.0
2011-04-08 11:15:00,47.53,47.58,47.53,47.58,6400.0,39.8463,39.8882,39.8463,39.8882,6400.0
2011-04-08 11:20:00,47.58,47.63,47.57,47.6,17600.0,39.8882,39.9301,39.8798,39.905,17600.0
2011-04-08 11:25:00,47.6,47.63,47.51,47.55,37000.0,39.905,39.9301,39.8295,39.8631,37000.0
2011-04-08 11:30:00,47.55,47.6,47.52,47.6,13400.0,39.8631,39.905,39.8379,39.905,13400.0
2011-04-08 11:35:00,47.6,47.64,47.6,47.6,10600.0,39.905,39.9385,39.905,39.905,10600.0
2011-04-08 11:40:00,47.58,47.59,47.52,47.54,8600.0,39.8882,39.8966,39.8379,39.8547,8600.0
2011-04-08 11:45:00,47.55,47.6,47.54,47.6,6400.0,39.8631,39.905,39.8547,39.905,6400.0
2011-04-08 11:50:00,47.6,47.67,47.6,47.65,19200.0,39.905,39.9637,39.905,39.9469,19200.0
2011-04-08 11:55:00,47.66,47.76,47.66,47.74,20800.0,39.9553,40.0391,39.9553,40.0223,20800.0
2011-04-08 12:00:00,47.73,47.83,47.72,47.79,33000.0,40.014,40.0978,40.0056,40.0643,33000.0
2011-04-08 12:05:00,47.81,47.85,47.77,47.77,11400.0,40.081,40.1146,40.0475,40.0475,11400.0
2011-04-08 12:10:00,47.76,47.77,47.72,47.74,6400.0,40.0391,40.0475,40.0056,40.0223,6400.0
2011-04-08 12:15:00,47.77,47.93,47.77,47.92,24200.0,40.0475,40.1816,40.0475,40.1732,24200.0
2011-04-08 12:20:00,47.93,48.0,47.92,47.96,33000.0,40.1816,40.2403,40.1732,40.2068,33000.0
2011-04-08 12:25:00,47.97,47.99,47.96,47.98,16400.0,40.2152,40.2319,40.2068,40.2235,16400.0
2011-04-08 12:30:00,47.97,48.02,47.97,47.98,14200.0,40.2152,40.2571,40.2152,40.2235,14200.0
2011-04-08 12:35:00,47.99,47.99,47.96,47.98,9400.0,40.2319,40.2319,40.2068,40.2235,9400.0
2011-04-08 12:40:00,47.98,47.99,47.96,47.99,11600.0,40.2235,40.2319,40.2068,40.2319,11600.0
2011-04-08 12:45:00,47.99,48.04,47.99,48.02,10800.0,40.2319,40.2738,40.2319,40.2571,10800.0
2011-04-08 12:50:00,48.01,48.03,47.99,47.99,13200.0,40.2487,40.2655,40.2319,40.2319,13200.0
2011-04-08 12:55:00,47.99,47.99,47.83,47.88,18800.0,40.2319,40.2319,40.0978,40.1397,18800.0
2011-04-08 13:00:00,47.88,47.91,47.85,47.9,12800.0,40.1397,40.1649,40.1146,40.1565,12800.0
2011-04-08 13:05:00,47.91,47.94,47.87,47.92,15200.0,40.1649,40.19,40.1313,40.1732,15200.0
2011-04-08 13:10:00,47.92,47.94,47.85,47.86,6600.0,40.1732,40.19,40.1146,40.1229,6600.0
2011-04-08 13:15:00,47.86,47.89,47.82,47.83,13400.0,40.1229,40.1481,40.0894,40.0978,13400.0
2011-04-08 13:20:00,47.83,47.84,47.8,47.8,11000.0,40.0978,40.1062,40.0726,40.0726,11000.0
2011-04-08 13:25:00,47.8,47.83,47.75,47.82,14400.0,40.0726,40.0978,40.0307,40.0894,14400.0
2011-04-08 13:30:00,47.82,47.82,47.78,47.81,12800.0,40.0894,40.0894,40.0559,40.081,12800.0
2011-04-08 13:35:00,47.81,47.82,47.79,47.8,10200.0,40.081,40.0894,40.0643,40.0726,10200.0
2011-04-08 13:40:00,47.81,47.81,47.77,47.79,7000.0,40.081,40.081,40.0475,40.0643,7000.0
2011-04-08 13:45:00,47.79,47.85,47.79,47.84,14600.0,40.0643,40.1146,40.0643,40.1062,14600.0
2011-04-08 13:50:00,47.84,47.91,47.84,47.9,8000.0,40.1062,40.1649,40.1062,40.1565,8000.0
2011-04-08 13:55:00,47.9,47.92,47.88,47.89,12200.0,40.1565,40.1732,40.1397,40.1481,12200.0
2011-04-08 14:00:00,47.9,47.92,47.87,47.87,8200.0,40.1565,40.1732,40.1313,40.1313,8200.0
2011-04-08 14:05:00,47.85,47.85,47.8,47.8,5200.0,40.1146,40.1146,40.0726,40.0726,5200.0
2011-04-08 14:10:00,47.8,47.81,47.76,47.76,18000.0,40.0726,40.081,40.0391,40.0391,18000.0
2011-04-08 14:15:00,47.74,47.74,47.65,47.68,37800.0,40.0223,40.0223,39.9469,39.972,37800.0
2011-04-08 14:20:00,47.68,47.68,47.6,47.63,23400.0,39.972,39.972,39.905,39.9301,23400.0
2011-04-08 14:25:00,47.62,47.64,47.59,47.62,10800.0,39.9217,39.9385,39.8966,39.9217,10800.0
2011-04-08 14:30:00,47.6,47.63,47.54,47.54,18200.0,39.905,39.9301,39.8547,39.8547,18200.0
2011-04-08 14:35:00,47.54,47.54,47.46,47.53,39600.0,39.8547,39.8547,39.7876,39.8463,39600.0
2011-04-08 14:40:00,47.54,47.54,47.48,47.48,11400.0,39.8547,39.8547,39.8044,39.8044,11400.0
2011-04-08 14:45:00,47.48,47.5,47.43,47.45,25400.0,39.8044,39.8211,39.7625,39.7792,25400.0
2011-04-08 14:50:00,47.45,47.49,47.45,47.47,18000.0,39.7792,39.8128,39.7792,39.796,18000.0
2011-04-08 14:55:00,47.48,47.48,47.38,47.43,31800.0,39.8044,39.8044,39.7205,39.7625,31800.0
2011-04-08 15:00:00,47.43,47.48,47.37,47.4,28800.0,39.7625,39.8044,39.7122,39.7373,28800.0
2011-04-08 15:05:00,47.4,47.51,47.38,47.48,30200.0,39.7373,39.8295,39.7205,39.8044,30200.0
2011-04-08 15:10:00,47.49,47.52,47.47,47.49,23200.0,39.8128,39.8379,39.796,39.8128,23200.0
2011-04-08 15:15:00,47.49,47.52,47.48,47.52,15200.0,39.8128,39.8379,39.8044,39.8379,15200.0
2011-04-08 15:20:00,47.52,47.52,47.44,47.44,33600.0,39.8379,39.8379,39.7708,39.7708,33600.0
2011-04-08 15:25:00,47.44,47.49,47.4,47.48,30800.0,39.7708,39.8128,39.7373,39.8044,30800.0
2011-04-08 15:30:00,47.47,47.52,47.45,47.51,20800.0,39.796,39.8379,39.7792,39.8295,20800.0
2011-04-08 15:35:00,47.51,47.52,47.48,47.49,24600.0,39.8295,39.8379,39.8044,39.8128,24600.0
2011-04-08 15:40:00,47.49,47.53,47.48,47.5,31600.0,39.8128,39.8463,39.8044,39.8211,31600.0
2011-04-08 15:45:00,47.51,47.6,47.51,47.52,38400.0,39.8295,39.905,39.8295,39.8379,38400.0
2011-04-08 15:50:00,47.51,47.54,47.49,47.54,29800.0,39.8295,39.8547,39.8128,39.8547,29800.0
2011-04-08 15:55:00,47.55,47.58,47.51,47.53,54400.0,39.8631,39.8882,39.8295,39.8463,54400.0
2011-04-11 09:30:00,47.64,47.77,47.64,47.74,33200.0,39.9385,40.0475,39.9385,40.0223,33200.0
2011-04-11 09:35:00,47.74,47.77,47.44,47.48,16200.0,40.0223,40.0475,39.7708,39.8044,16200.0
2011-04-11 09:40:00,47.48,47.71,47.44,47.71,8600.0,39.8044,39.9972,39.7708,39.9972,8600.0
2011-04-11 09:45:00,47.66,47.74,47.63,47.73,6800.0,39.9553,40.0223,39.9301,40.014,6800.0
2011-04-11 09:50:00,47.73,47.73,47.57,47.57,3400.0,40.014,40.014,39.8798,39.8798,3400.0
2011-04-11 09:55:00,47.55,47.59,47.53,47.57,14600.0,39.8631,39.8966,39.8463,39.8798,14600.0
2011-04-11 10:00:00,47.6,47.68,47.6,47.66,14200.0,39.905,39.972,39.905,39.9553,14200.0
2011-04-11 10:05:00,47.66,47.7,47.63,47.64,15800.0,39.9553,39.9888,39.9301,39.9385,15800.0
2011-04-11 10:10:00,47.64,47.72,47.6,47.7,22800.0,39.9385,40.0056,39.905,39.9888,22800.0
2011-04-11 10:15:00,47.74,47.77,47.71,47.72,5400.0,40.0223,40.0475,39.9972,40.0056,5400.0
2011-04-11 10:20:00,47.7,47.73,47.62,47.62,17600.0,39.9888,40.014,39.9217,39.9217,17600.0
2011-04-11 10:25:00,47.63,47.65,47.62,47.65,8200.0,39.9301,39.9469,39.9217,39.9469,8200.0
2011-04-11 10:30:00,47.65,47.69,47.63,47.69,6000.0,39.9469,39.9804,39.9301,39.9804,6000.0
2011-04-11 10:35:00,47.69,47.7,47.66,47.7,4800.0,39.9804,39.9888,39.9553,39.9888,4800.0
2011-04-11 10:40:00,47.69,47.7,47.69,47.7,5800.0,39.9804,39.9888,39.9804,39.9888,5800.0
2011-04-11 10:45:00,47.69,47.7,47.65,47.67,7600.0,39.9804,39.9888,39.9469,39.9637,7600.0
2011-04-11 10:50:00,47.67,47.71,47.67,47.7,3400.0,39.9637,39.9972,39.9637,39.9888,3400.0
2011-04-11 10:55:00,47.69,47.7,47.66,47.7,2400.0,39.9804,39.9888,39.9553,39.9888,2400.0
2011-04-11 11:00:00,47.7,47.74,47.68,47.68,4600.0,39.9888,40.0223,39.972,39.972,4600.0
2011-04-11 11:05:00,47.7,47.72,47.69,47.72,1800.0,39.9888,40.0056,39.9804,40.0056,1800.0
2011-04-11 11:10:00,47.72,47.72,47.65,47.66,5400.0,40.0056,40.0056,39.9469,39.9553,5400.0
2011-04-11 11:15:00,47.69,47.84,47.69,47.79,28000.0,39.9804,40.1062,39.9804,40.0643,28000.0
2011-04-11 11:20:00,47.82,47.82,47.7,47.74,7600.0,40.0894,40.0894,39.9888,40.0223,7600.0
2011-04-11 11:25:00,47.74,47.76,47.72,47.72,6200.0,40.0223,40.0391,40.0056,40.0056,6200.0
2011-04-11 11:30:00,47.72,47.74,47.72,47.72,8600.0,40.0056,40.0223,40.0056,40.0056,8600.0
2011-04-11 11:35:00,47.73,47.74,47.68,47.68,3600.0,40.014,40.0223,39.972,39.972,3600.0
2011-04-11 11:40:00,47.67,47.69,47.67,47.67,2600.0,39.9637,39.9804,39.9637,39.9637,2600.0
2011-04-11 11:45:00,47.67,47.67,47.66,47.66,800.0,39.9637,39.9637,39.9553,39.9553,800.0
2011-04-11 11:50:00,47.66,47.66,47.63,47.63,5200.0,39.9553,39.9553,39.9301,39.9301,5200.0
2011-04-11 11:55:00,47.63,47.63,47.58,47.58,2400.0,39.9301,39.9301,39.8882,39.8882,2400.0
2011-04-11 12:00:00,47.58,47.65,47.58,47.63,8200.0,39.8882,39.9469,39.8882,39.9301,8200.0
2011-04-11 12:05:00,47.63,47.63,47.56,47.59,5200.0,39.9301,39.9301,39.8714,39.8966,5200.0
2011-04-11 12:10:00,47.55,47.56,47.55,47.56,800.0,39.8631,39.8714,39.8631,39.8714,800.0
2011-04-11 12:15:00,47.57,47.59,47.57,47.59,3000.0,39.8798,39.8966,39.8798,39.8966,3000.0
2011-04-11 12:20:00,47.58,47.6,47.55,47.56,3000.0,39.8882,39.905,39.8631,39.8714,3000.0
2011-04-11 12:25:00,47.56,47.56,47.55,47.55,2200.0,39.8714,39.8714,39.8631,39.8631,2200.0
2011-04-11 12:30:00,47.55,47.55,47.52,47.55,1400.0,39.8631,39.8631,39.8379,39.8631,1400.0
2011-04-11 12:35:00,47.53,47.55,47.42,47.48,8400.0,39.8463,39.8631,39.7541,39.8044,8400.0
2011-04-11 12:40:00,47.47,47.47,47.38,47.44,5800.0,39.796,39.796,39.7205,39.7708,5800.0
2011-04-11 12:45:00,47.42,47.43,47.34,47.37,6400.0,39.7541,39.7625,39.687,39.7122,6400.0
2011-04-11 12:50:00,47.38,47.4,47.33,47.33,8400.0,39.7205,39.7373,39.6786,39.6786,8400.0
2011-04-11 12:55:00,47.33,47.35,47.31,47.31,3000.0,39.6786,39.6954,39.6619,39.6619,3000.0
2011-04-11 13:00:00,47.31,47.38,47.31,47.34,13000.0,39.6619,39.7205,39.6619,39.687,13000.0
2011-04-11 13:05:00,47.35,47.37,47.33,47.37,4800.0,39.6954,39.7122,39.6786,39.7122,4800.0
2011-04-11 13:10:00,47.38,47.44,47.38,47.41,7200.0,39.7205,39.7708,39.7205,39.7457,7200.0
2011-04-11 13:15:00,47.4,47.42,47.37,47.39,6600.0,39.7373,39.7541,39.7122,39.7289,6600.0
2011-04-11 13:20:00,47.41,47.43,47.41,47.41,7600.0,39.7457,39.7625,39.7457,39.7457,7600.0
2011-04-11 13:25:00,47.41,47.47,47.38,47.47,11000.0,39.7457,39.796,39.7205,39.796,11000.0
2011-04-11 13:30:00,47.47,47.49,47.45,47.47,13000.0,39.796,39.8128,39.7792,39.796,13000.0
2011-04-11 13:35:00,47.46,47.46,47.4,47.4,5600.0,39.7876,39.7876,39.7373,39.7373,5600.0
2011-04-11 13:40:00,47.43,47.48,47.42,47.45,10800.0,39.7625,39.8044,39.7541,39.7792,10800.0
2011-04-11 13:45:00,47.45,47.47,47.42,47.43,5000.0,39.7792,39.796,39.7541,39.7625,5000.0
2011-04-11 13:50:00,47.4,47.49,47.4,47.49,6400.0,39.7373,39.8128,39.7373,39.8128,6400.0
2011-04-11 13:55:00,47.48,47.49,47.45,47.47,9800.0,39.8044,39.8128,39.7792,39.796,9800.0
2011-04-11 14:00:00,47.49,47.51,47.43,47.51,12800.0,39.8128,39.8295,39.7625,39.8295,12800.0
2011-04-11 14:05:00,47.51,47.58,47.5,47.58,9200.0,39.8295,39.8882,39.8211,39.8882,9200.0
2011-04-11 14:10:00,47.56,47.59,47.55,47.58,12000.0,39.8714,39.8966,39.8631,39.8882,12000.0
2011-04-11 14:15:00,47.57,47.58,47.52,47.52,5200.0,39.8798,39.8882,39.8379,39.8379,5200.0
2011-04-11 14:20:00,47.54,47.54,47.52,47.54,3800.0,39.8547,39.8547,39.8379,39.8547,3800.0
2011-04-11 14:25:00,47.52,47.53,47.5,47.53,4000.0,39.8379,39.8463,39.8211,39.8463,4000.0
2011-04-11 14:30:00,47.52,47.55,47.51,47.51,15200.0,39.8379,39.8631,39.8295,39.8295,15200.0
2011-04-11 14:35:00,47.51,47.51,47.44,47.44,11600.0,39.8295,39.8295,39.7708,39.7708,11600.0
2011-04-11 14:40:00,47.44,47.48,47.43,47.43,15200.0,39.7708,39.8044,39.7625,39.7625,15200.0
2011-04-11 14:45:00,47.44,47.47,47.43,47.46,10600.0,39.7708,39.796,39.7625,39.7876,10600.0
2011-04-11 14:50:00,47.47,47.52,47.47,47.48,15600.0,39.796,39.8379,39.796,39.8044,15600.0
2011-04-11 14:55:00,47.49,47.49,47.45,47.49,19200.0,39.8128,39.8128,39.7792,39.8128,19200.0
2011-04-11 15:00:00,47.48,47.48,47.38,47.38,14200.0,39.8044,39.8044,39.7205,39.7205,14200.0
2011-04-11 15:05:00,47.38,47.45,47.38,47.43,16600.0,39.7205,39.7792,39.7205,39.7625,16600.0
2011-04-11 15:10:00,47.42,47.43,47.37,47.4,13000.0,39.7541,39.7625,39.7122,39.7373,13000.0
2011-04-11 15:15:00,47.41,47.48,47.38,47.41,22000.0,39.7457,39.8044,39.7205,39.7457,22000.0
2011-04-11 15:20:00,47.43,47.47,47.42,47.45,16000.0,39.7625,39.796,39.7541,39.7792,16000.0
2011-04-11 15:25:00,47.45,47.46,47.43,47.43,11600.0,39.7792,39.7876,39.7625,39.7625,11600.0
2011-04-11 15:30:00,47.44,47.49,47.43,47.43,25600.0,39.7708,39.8128,39.7625,39.7625,25600.0
2011-04-11 15:35:00,47.43,47.48,47.43,47.47,18600.0,39.7625,39.8044,39.7625,39.796,18600.0
2011-04-11 15:40:00,47.48,47.5,47.47,47.49,26800.0,39.8044,39.8211,39.796,39.8128,26800.0
2011-04-11 15:45:00,47.49,47.49,47.45,47.47,57200.0,39.8128,39.8128,39.7792,39.796,57200.0
2011-04-11 15:50:00,47.47,47.47,47.4,47.42,46200.0,39.796,39.796,39.7373,39.7541,46200.0
2011-04-11 15:55:00,47.41,47.51,47.41,47.49,140000.0,39.7457,39.8295,39.7457,39.8128,140000.0
2011-04-12 09:30:00,47.31,47.62,47.31,47.56,35800.0,39.6619,39.9217,39.6619,39.8714,35800.0
2011-04-12 09:35:00,47.56,47.65,47.44,47.65,21600.0,39.8714,39.9469,39.7708,39.9469,21600.0
2011-04-12 09:40:00,47.68,47.74,47.63,47.66,21400.0,39.972,40.0223,39.9301,39.9553,21400.0
2011-04-12 09:45:00,47.66,47.67,47.63,47.67,7000.0,39.9553,39.9637,39.9301,39.9637,7000.0
2011-04-12 09:50:00,47.66,47.67,47.58,47.6,5800.0,39.9553,39.9637,39.8882,39.905,5800.0
2011-04-12 09:55:00,47.58,47.58,47.38,47.38,11400.0,39.8882,39.8882,39.7205,39.7205,11400.0
2011-04-12 10:00:00,47.41,47.49,47.39,47.49,11000.0,39.7457,39.8128,39.7289,39.8128,11000.0
2011-04-12 10:05:00,47.49,47.49,47.42,47.42,9000.0,39.8128,39.8128,39.7541,39.7541,9000.0
2011-04-12 10:10:00,47.4,47.4,47.28,47.31,12600.0,39.7373,39.7373,39.6367,39.6619,12600.0
2011-04-12 10:15:00,47.29,47.3,47.18,47.18,11000.0,39.6451,39.6535,39.5529,39.5529,11000.0
2011-04-12 10:20:00,47.17,47.19,47.05,47.06,16200.0,39.5445,39.5613,39.4439,39.4523,16200.0
2011-04-12 10:25:00,47.05,47.21,47.05,47.21,13800.0,39.4439,39.578,39.4439,39.578,13800.0
2011-04-12 10:30:00,47.24,47.35,47.23,47.29,13400.0,39.6032,39.6954,39.5948,39.6451,13400.0
2011-04-12 10:35:00,47.3,47.31,47.17,47.2,11000.0,39.6535,39.6619,39.5445,39.5696,11000.0
2011-04-12 10:40:00,47.21,47.22,47.16,47.18,7200.0,39.578,39.5864,39.5361,39.5529,7200.0
2011-04-12 10:45:00,47.19,47.2,47.16,47.17,11200.0,39.5613,39.5696,39.5361,39.5445,11200.0
2011-04-12 10:50:00,47.18,47.19,47.13,47.13,9600.0,39.5529,39.5613,39.511,39.511,9600.0
2011-04-12 10:55:00,47.13,47.13,47.05,47.07,25400.0,39.511,39.511,39.4439,39.4607,25400.0
2011-04-12 11:00:00,47.08,47.12,47.06,47.12,13800.0,39.469,39.5026,39.4523,39.5026,13800.0
2011-04-12 11:05:00,47.12,47.21,47.1,47.2,18000.0,39.5026,39.578,39.4858,39.5696,18000.0
2011-04-12 11:10:00,47.2,47.24,46.97,47.05,81000.0,39.5696,39.6032,39.3768,39.4439,81000.0
2011-04-12 11:15:00,47.09,47.1,47.02,47.1,12200.0,39.4774,39.4858,39.4187,39.4858,12200.0
2011-04-12 11:20:00,47.1,47.18,47.08,47.18,4000.0,39.4858,39.5529,39.469,39.5529,4000.0
2011-04-12 11:25:00,47.18,47.29,47.17,47.26,21400.0,39.5529,39.6451,39.5445,39.6199,21400.0
2011-04-12 11:30:00,47.3,47.35,47.29,47.35,11000.0,39.6535,39.6954,39.6451,39.6954,11000.0
2011-04-12 11:35:00,47.35,47.47,47.35,47.43,13000.0,39.6954,39.796,39.6954,39.7625,13000.0
2011-04-12 11:40:00,47.45,47.47,47.44,47.47,9400.0,39.7792,39.796,39.7708,39.796,9400.0
2011-04-12 11:45:00,47.47,47.51,47.46,47.51,10000.0,39.796,39.8295,39.7876,39.8295,10000.0
2011-04-12 11:50:00,47.52,47.52,47.45,47.45,8800.0,39.8379,39.8379,39.7792,39.7792,8800.0
2011-04-12 11:55:00,47.45,47.47,47.41,47.46,11800.0,39.7792,39.796,39.7457,39.7876,11800.0
2011-04-12 12:00:00,47.46,47.51,47.45,47.5,13600.0,39.7876,39.8295,39.7792,39.8211,13600.0
2011-04-12 12:05:00,47.52,47.52,47.48,47.51,13800.0,39.8379,39.8379,39.8044,39.8295,13800.0
2011-04-12 12:10:00,47.52,47.52,47.45,47.46,25600.0,39.8379,39.8379,39.7792,39.7876,25600.0
2011-04-12 12:15:00,47.45,47.48,47.45,47.47,13800.0,39.7792,39.8044,39.7792,39.796,13800.0
2011-04-12 12:20:00,47.47,47.49,47.45,47.49,10600.0,39.796,39.8128,39.7792,39.8128,10600.0
2011-04-12 12:25:00,47.49,47.55,47.49,47.55,10800.0,39.8128,39.8631,39.8128,39.8631,10800.0
2011-04-12 12:30:00,47.55,47.57,47.49,47.51,12400.0,39.8631,39.8798,39.8128,39.8295,12400.0
2011-04-12 12:35:00,47.51,47.52,47.47,47.48,16800.0,39.8295,39.8379,39.796,39.8044,16800.0
2011-04-12 12:40:00,47.49,47.6,47.48,47.6,12800.0,39.8128,39.905,39.8044,39.905,12800.0
2011-04-12 12:45:00,47.6,47.62,47.52,47.54,10200.0,39.905,39.9217,39.8379,39.8547,10200.0
2011-04-12 12:50:00,47.53,47.54,47.52,47.52,1800.0,39.8463,39.8547,39.8379,39.8379,1800.0
2011-04-12 12:55:00,47.51,47.51,47.45,47.45,6600.0,39.8295,39.8295,39.7792,39.7792,6600.0
2011-04-12 13:00:00,47.45,47.5,47.4,47.5,13600.0,39.7792,39.8211,39.7373,39.8211,13600.0
2011-04-12 13:05:00,47.51,47.51,47.43,47.45,5400.0,39.8295,39.8295,39.7625,39.7792,5400.0
2011-04-12 13:10:00,47.45,47.46,47.38,47.39,18000.0,39.7792,39.7876,39.7205,39.7289,18000.0
2011-04-12 13:15:00,47.39,47.41,47.35,47.35,6000.0,39.7289,39.7457,39.6954,39.6954,6000.0
2011-04-12 13:20:00,47.35,47.35,47.33,47.34,5800.0,39.6954,39.6954,39.6786,39.687,5800.0
2011-04-12 13:25:00,47.34,47.41,47.34,47.41,11200.0,39.687,39.7457,39.687,39.7457,11200.0
2011-04-12 13:30:00,47.41,47.41,47.38,47.38,8800.0,39.7457,39.7457,39.7205,39.7205,8800.0
2011-04-12 13:35:00,47.4,47.4,47.31,47.35,18200.0,39.7373,39.7373,39.6619,39.6954,18200.0
2011-04-12 13:40:00,47.34,47.36,47.31,47.31,8600.0,39.687,39.7038,39.6619,39.6619,8600.0
2011-04-12 13:45:00,47.31,47.35,47.29,47.34,5200.0,39.6619,39.6954,39.6451,39.687,5200.0
2011-04-12 13:50:00,47.35,47.38,47.35,47.35,12400.0,39.6954,39.7205,39.6954,39.6954,12400.0
2011-04-12 13:55:00,47.34,47.36,47.34,47.35,5800.0,39.687,39.7038,39.687,39.6954,5800.0
2011-04-12 14:00:00,47.32,47.39,47.32,47.38,13400.0,39.6702,39.7289,39.6702,39.7205,13400.0
2011-04-12 14:05:00,47.37,47.45,47.35,47.43,11800.0,39.7122,39.7792,39.6954,39.7625,11800.0
2011-04-12 14:10:00,47.42,47.48,47.42,47.47,8400.0,39.7541,39.8044,39.7541,39.796,8400.0
2011-04-12 14:15:00,47.48,47.49,47.42,47.43,14600.0,39.8044,39.8128,39.7541,39.7625,14600.0
2011-04-12 14:20:00,47.43,47.46,47.43,47.44,7400.0,39.7625,39.7876,39.7625,39.7708,7400.0
2011-04-12 14:25:00,47.44,47.48,47.43,47.46,10200.0,39.7708,39.8044,39.7625,39.7876,10200.0
2011-04-12 14:30:00,47.47,47.48,47.43,47.44,7200.0,39.796,39.8044,39.7625,39.7708,7200.0
2011-04-12 14:35:00,47.44,47.49,47.41,47.41,16600.0,39.7708,39.8128,39.7457,39.7457,16600.0
2011-04-12 14:40:00,47.43,47.48,47.42,47.43,9600.0,39.7625,39.8044,39.7541,39.7625,9600.0
2011-04-12 14:45:00,47.43,47.45,47.42,47.42,10000.0,39.7625,39.7792,39.7541,39.7541,10000.0
2011-04-12 14:50:00,47.42,47.42,47.38,47.39,9200.0,39.7541,39.7541,39.7205,39.7289,9200.0
2011-04-12 14:55:00,47.38,47.38,47.35,47.35,9400.0,39.7205,39.7205,39.6954,39.6954,9400.0
2011-04-12 15:00:00,47.35,47.35,47.33,47.34,15000.0,39.6954,39.6954,39.6786,39.687,15000.0
2011-04-12 15:05:00,47.34,47.35,47.3,47.31,18000.0,39.687,39.6954,39.6535,39.6619,18000.0
2011-04-12 15:10:00,47.31,47.32,47.29,47.3,23800.0,39.6619,39.6702,39.6451,39.6535,23800.0
2011-04-12 15:15:00,47.3,47.31,47.28,47.28,11400.0,39.6535,39.6619,39.6367,39.6367,11400.0
2011-04-12 15:20:00,47.28,47.29,47.19,47.2,25000.0,39.6367,39.6451,39.5613,39.5696,25000.0
2011-04-12 15:25:00,47.19,47.23,47.15,47.17,34000.0,39.5613,39.5948,39.5277,39.5445,34000.0
2011-04-12 15:30:00,47.18,47.21,47.16,47.19,18400.0,39.5529,39.578,39.5361,39.5613,18400.0
2011-04-12 15:35:00,47.2,47.23,47.19,47.22,10000.0,39.5696,39.5948,39.5613,39.5864,10000.0
2011-04-12 15:40:00,47.22,47.26,47.21,47.23,17000.0,39.5864,39.6199,39.578,39.5948,17000.0
2011-04-12 15:45:00,47.23,47.27,47.22,47.26,28600.0,39.5948,39.6283,39.5864,39.6199,28600.0
2011-04-12 15:50:00,47.26,47.3,47.24,47.25,42800.0,39.6199,39.6535,39.6032,39.6116,42800.0
2011-04-12 15:55:00,47.26,47.29,47.22,47.24,35600.0,39.6199,39.6451,39.5864,39.6032,35600.0
2011-04-13 09:30:00,47.49,47.49,47.22,47.22,36000.0,39.8128,39.8128,39.5864,39.5864,36000.0
2011-04-13 09:35:00,47.2,47.41,47.15,47.39,12400.0,39.5696,39.7457,39.5277,39.7289,12400.0
2011-04-13 09:40:00,47.4,47.4,47.34,47.37,3000.0,39.7373,39.7373,39.687,39.7122,3000.0
2011-04-13 09:45:00,47.33,47.37,47.31,47.37,42800.0,39.6786,39.7122,39.6619,39.7122,42800.0
2011-04-13 09:50:00,47.38,47.52,47.38,47.52,10800.0,39.7205,39.8379,39.7205,39.8379,10800.0
2011-04-13 09:55:00,47.55,47.55,47.48,47.51,13800.0,39.8631,39.8631,39.8044,39.8295,13800.0
2011-04-13 10:00:00,47.52,47.56,47.49,47.54,12400.0,39.8379,39.8714,39.8128,39.8547,12400.0
2011-04-13 10:05:00,47.55,47.6,47.54,47.57,14200.0,39.8631,39.905,39.8547,39.8798,14200.0
2011-04-13 10:10:00,47.57,47.62,47.55,47.58,102400.0,39.8798,39.9217,39.8631,39.8882,102400.0
2011-04-13 10:15:00,47.59,47.59,47.54,47.56,5600.0,39.8966,39.8966,39.8547,39.8714,5600.0
2011-04-13 10:20:00,47.56,47.57,47.52,47.52,29200.0,39.8714,39.8798,39.8379,39.8379,29200.0
2011-04-13 10:25:00,47.53,47.62,47.5,47.62,10400.0,39.8463,39.9217,39.8211,39.9217,10400.0
2011-04-13 10:30:00,47.61,47.63,47.53,47.54,12000.0,39.9134,39.9301,39.8463,39.8547,12000.0
2011-04-13 10:35:00,47.54,47.6,47.54,47.6,5200.0,39.8547,39.905,39.8547,39.905,5200.0
2011-04-13 10:40:00,47.6,47.61,47.53,47.57,16000.0,39.905,39.9134,39.8463,39.8798,16000.0
2011-04-13 10:45:00,47.57,47.64,47.52,47.59,10000.0,39.8798,39.9385,39.8379,39.8966,10000.0
2011-04-13 10:50:00,47.64,47.64,47.6,47.62,23600.0,39.9385,39.9385,39.905,39.9217,23600.0
2011-04-13 10:55:00,47.62,47.66,47.62,47.66,11600.0,39.9217,39.9553,39.9217,39.9553,11600.0
2011-04-13 11:00:00,47.66,47.7,47.65,47.7,10600.0,39.9553,39.9888,39.9469,39.9888,10600.0
2011-04-13 11:05:00,47.69,47.7,47.63,47.68,28000.0,39.9804,39.9888,39.9301,39.972,28000.0
2011-04-13 11:10:00,47.69,47.74,47.66,47.68,15400.0,39.9804,40.0223,39.9553,39.972,15400.0
2011-04-13 11:15:00,47.66,47.72,47.64,47.72,26200.0,39.9553,40.0056,39.9385,40.0056,26200.0
2011-04-13 11:20:00,47.7,47.74,47.65,47.7,16400.0,39.9888,40.0223,39.9469,39.9888,16400.0
2011-04-13 11:25:00,47.7,47.7,47.63,47.63,19400.0,39.9888,39.9888,39.9301,39.9301,19400.0
2011-04-13 11:30:00,47.64,47.65,47.6,47.6,5200.0,39.9385,39.9469,39.905,39.905,5200.0
2011-04-13 11:35:00,47.6,47.6,47.56,47.59,11400.0,39.905,39.905,39.8714,39.8966,11400.0
2011-04-13 11:40:00,47.62,47.64,47.59,47.6,8200.0,39.9217,39.9385,39.8966,39.905,8200.0
2011-04-13 11:45:00,47.59,47.64,47.58,47.6,8200.0,39.8966,39.9385,39.8882,39.905,8200.0
2011-04-13 11:50:00,47.64,47.71,47.64,47.71,7400.0,39.9385,39.9972,39.9385,39.9972,7400.0
2011-04-13 11:55:00,47.73,47.76,47.62,47.62,39800.0,40.014,40.0391,39.9217,39.9217,39800.0
2011-04-13 12:00:00,47.61,47.68,47.6,47.65,17800.0,39.9134,39.972,39.905,39.9469,17800.0
2011-04-13 12:05:00,47.66,47.67,47.62,47.63,45600.0,39.9553,39.9637,39.9217,39.9301,45600.0
2011-04-13 12:10:00,47.63,47.66,47.56,47.59,21800.0,39.9301,39.9553,39.8714,39.8966,21800.0
2011-04-13 12:15:00,47.59,47.63,47.56,47.63,17800.0,39.8966,39.9301,39.8714,39.9301,17800.0
2011-04-13 12:20:00,47.63,47.67,47.62,47.65,13600.0,39.9301,39.9637,39.9217,39.9469,13600.0
2011-04-13 12:25:00,47.65,47.7,47.65,47.69,13200.0,39.9469,39.9888,39.9469,39.9804,13200.0
2011-04-13 12:30:00,47.68,47.69,47.66,47.66,6400.0,39.972,39.9804,39.9553,39.9553,6400.0
2011-04-13 12:35:00,47.66,47.66,47.58,47.61,17800.0,39.9553,39.9553,39.8882,39.9134,17800.0
2011-04-13 12:40:00,47.61,47.62,47.59,47.6,10000.0,39.9134,39.9217,39.8966,39.905,10000.0
2011-04-13 12:45:00,47.59,47.63,47.58,47.58,16600.0,39.8966,39.9301,39.8882,39.8882,16600.0
2011-04-13 12:50:00,47.59,47.6,47.55,47.57,29200.0,39.8966,39.905,39.8631,39.8798,29200.0
2011-04-13 12:55:00,47.57,47.71,47.57,47.71,51600.0,39.8798,39.9972,39.8798,39.9972,51600.0
2011-04-13 13:00:00,47.7,47.79,47.68,47.79,23000.0,39.9888,40.0643,39.972,40.0643,23000.0
2011-04-13 13:05:00,47.79,47.81,47.77,47.8,11000.0,40.0643,40.081,40.0475,40.0726,11000.0
2011-04-13 13:10:00,47.79,47.8,47.72,47.72,5600.0,40.0643,40.0726,40.0056,40.0056,5600.0
2011-04-13 13:15:00,47.72,47.74,47.72,47.74,4000.0,40.0056,40.0223,40.0056,40.0223,4000.0
2011-04-13 13:20:00,47.74,47.74,47.69,47.7,10600.0,40.0223,40.0223,39.9804,39.9888,10600.0
2011-04-13 13:25:00,47.7,47.73,47.65,47.7,13400.0,39.9888,40.014,39.9469,39.9888,13400.0
2011-04-13 13:30:00,47.7,47.71,47.67,47.7,9600.0,39.9888,39.9972,39.9637,39.9888,9600.0
2011-04-13 13:35:00,47.7,47.73,47.66,47.7,12400.0,39.9888,40.014,39.9553,39.9888,12400.0
2011-04-13 13:40:00,47.7,47.72,47.66,47.7,9400.0,39.9888,40.0056,39.9553,39.9888,9400.0
2011-04-13 13:45:00,47.72,47.72,47.69,47.71,5200.0,40.0056,40.0056,39.9804,39.9972,5200.0
2011-04-13 13:50:00,47.71,47.72,47.66,47.69,9800.0,39.9972,40.0056,39.9553,39.9804,9800.0
2011-04-13 13:55:00,47.72,47.72,47.65,47.72,10000.0,40.0056,40.0056,39.9469,40.0056,10000.0
2011-04-13 14:00:00,47.72,47.74,47.68,47.71,24400.0,40.0056,40.0223,39.972,39.9972,24400.0
2011-04-13 14:05:00,47.71,47.76,47.69,47.76,18000.0,39.9972,40.0391,39.9804,40.0391,18000.0
2011-04-13 14:10:00,47.75,47.82,47.7,47.72,21800.0,40.0307,40.0894,39.9888,40.0056,21800.0
2011-04-13 14:15:00,47.72,47.76,47.68,47.76,22600.0,40.0056,40.0391,39.972,40.0391,22600.0
2011-04-13 14:20:00,47.76,47.85,47.74,47.83,19800.0,40.0391,40.1146,40.0223,40.0978,19800.0
2011-04-13 14:25:00,47.83,47.88,47.81,47.85,31200.0,40.0978,40.1397,40.081,40.1146,31200.0
2011-04-13 14:30:00,47.87,47.9,47.86,47.88,20600.0,40.1313,40.1565,40.1229,40.1397,20600.0
2011-04-13 14:35:00,47.89,47.92,47.88,47.91,29000.0,40.1481,40.1732,40.1397,40.1649,29000.0
2011-04-13 14:40:00,47.92,47.97,47.92,47.96,26600.0,40.1732,40.2152,40.1732,40.2068,26600.0
2011-04-13 14:45:00,47.96,48.01,47.94,48.0,41200.0,40.2068,40.2487,40.19,40.2403,41200.0
2011-04-13 14:50:00,48.0,48.04,47.97,47.99,41800.0,40.2403,40.2738,40.2152,40.2319,41800.0
2011-04-13 14:55:00,47.99,48.01,47.97,47.97,22200.0,40.2319,40.2487,40.2152,40.2152,22200.0
2011-04-13 15:00:00,47.98,48.02,47.95,47.95,37200.0,40.2235,40.2571,40.1984,40.1984,37200.0
2011-04-13 15:05:00,47.95,47.97,47.93,47.96,22600.0,40.1984,40.2152,40.1816,40.2068,22600.0
2011-04-13 15:10:00,47.95,48.04,47.95,48.01,28800.0,40.1984,40.2738,40.1984,40.2487,28800.0
2011-04-13 15:15:00,48.01,48.01,47.95,47.97,36800.0,40.2487,40.2487,40.1984,40.2152,36800.0
2011-04-13 15:20:00,47.98,47.99,47.93,47.96,28600.0,40.2235,40.2319,40.1816,40.2068,28600.0
2011-04-13 15:25:00,47.96,47.99,47.95,47.98,47800.0,40.2068,40.2319,40.1984,40.2235,47800.0
2011-04-13 15:30:00,47.97,47.97,47.93,47.94,31400.0,40.2152,40.2152,40.1816,40.19,31400.0
2011-04-13 15:35:00,47.94,47.98,47.91,47.98,41200.0,40.19,40.2235,40.1649,40.2235,41200.0
2011-04-13 15:40:00,47.97,48.07,47.96,48.05,45200.0,40.2152,40.299,40.2068,40.2822,45200.0
2011-04-13 15:45:00,48.05,48.06,47.96,47.98,86800.0,40.2822,40.2906,40.2068,40.2235,86800.0
2011-04-13 15:50:00,47.98,47.99,47.95,47.97,67600.0,40.2235,40.2319,40.1984,40.2152,67600.0
2011-04-13 15:55:00,47.96,48.01,47.95,48.0,131600.0,40.2068,40.2487,40.1984,40.2403,131600.0
2011-04-14 09:30:00,47.72,47.74,47.63,47.65,15400.0,40.0056,40.0223,39.9301,39.9469,15400.0
2011-04-14 09:35:00,47.67,47.7,47.55,47.62,21000.0,39.9637,39.9888,39.8631,39.9217,21000.0
2011-04-14 09:40:00,47.6,47.62,47.46,47.46,21400.0,39.905,39.9217,39.7876,39.7876,21400.0
2011-04-14 09:45:00,47.45,47.5,47.42,47.44,23800.0,39.7792,39.8211,39.7541,39.7708,23800.0
2011-04-14 09:50:00,47.42,47.45,47.35,47.45,11000.0,39.7541,39.7792,39.6954,39.7792,11000.0
2011-04-14 09:55:00,47.41,47.56,47.38,47.56,16400.0,39.7457,39.8714,39.7205,39.8714,16400.0
2011-04-14 10:00:00,47.54,47.58,47.51,47.57,32200.0,39.8547,39.8882,39.8295,39.8798,32200.0
2011-04-14 10:05:00,47.56,47.57,47.44,47.55,14400.0,39.8714,39.8798,39.7708,39.8631,14400.0
2011-04-14 10:10:00,47.53,47.58,47.49,47.52,20600.0,39.8463,39.8882,39.8128,39.8379,20600.0
2011-04-14 10:15:00,47.49,47.53,47.42,47.47,9400.0,39.8128,39.8463,39.7541,39.796,9400.0
2011-04-14 10:20:00,47.47,47.58,47.46,47.58,9400.0,39.796,39.8882,39.7876,39.8882,9400.0
2011-04-14 10:25:00,47.63,47.77,47.62,47.75,22400.0,39.9301,40.0475,39.9217,40.0307,22400.0
2011-04-14 10:30:00,47.74,47.79,47.74,47.76,10600.0,40.0223,40.0643,40.0223,40.0391,10600.0
2011-04-14 10:35:00,47.77,47.78,47.71,47.71,13000.0,40.0475,40.0559,39.9972,39.9972,13000.0
2011-04-14 10:40:00,47.69,47.69,47.51,47.51,8800.0,39.9804,39.9804,39.8295,39.8295,8800.0
2011-04-14 10:45:00,47.51,47.51,47.47,47.48,5800.0,39.8295,39.8295,39.796,39.8044,5800.0
2011-04-14 10:50:00,47.48,47.52,47.47,47.49,6800.0,39.8044,39.8379,39.796,39.8128,6800.0
2011-04-14 10:55:00,47.48,47.55,47.42,47.54,13200.0,39.8044,39.8631,39.7541,39.8547,13200.0
2011-04-14 11:00:00,47.52,47.57,47.5,47.52,12800.0,39.8379,39.8798,39.8211,39.8379,12800.0
2011-04-14 11:05:00,47.55,47.63,47.55,47.6,6200.0,39.8631,39.9301,39.8631,39.905,6200.0
2011-04-14 11:10:00,47.6,47.61,47.56,47.6,2000.0,39.905,39.9134,39.8714,39.905,2000.0
2011-04-14 11:15:00,47.52,47.58,47.51,47.57,9400.0,39.8379,39.8882,39.8295,39.8798,9400.0
2011-04-14 11:20:00,47.55,47.56,47.49,47.49,6600.0,39.8631,39.8714,39.8128,39.8128,6600.0
2011-04-14 11:25:00,47.49,47.55,47.49,47.52,10800.0,39.8128,39.8631,39.8128,39.8379,10800.0
2011-04-14 11:30:00,47.56,47.59,47.5,47.52,6200.0,39.8714,39.8966,39.8211,39.8379,6200.0
2011-04-14 11:35:00,47.52,47.54,47.52,47.52,11000.0,39.8379,39.8547,39.8379,39.8379,11000.0
2011-04-14 11:40:00,47.51,47.55,47.48,47.49,24400.0,39.8295,39.8631,39.8044,39.8128,24400.0
2011-04-14 11:45:00,47.49,47.52,47.48,47.48,37800.0,39.8128,39.8379,39.8044,39.8044,37800.0
2011-04-14 11:50:00,47.48,47.49,47.45,47.49,3400.0,39.8044,39.8128,39.7792,39.8128,3400.0
2011-04-14 11:55:00,47.51,47.52,47.49,47.52,6200.0,39.8295,39.8379,39.8128,39.8379,6200.0
2011-04-14 12:00:00,47.51,47.59,47.48,47.59,15600.0,39.8295,39.8966,39.8044,39.8966,15600.0
2011-04-14 12:05:00,47.59,47.59,47.55,47.55,3000.0,39.8966,39.8966,39.8631,39.8631,3000.0
2011-04-14 12:10:00,47.55,47.56,47.52,47.52,11400.0,39.8631,39.8714,39.8379,39.8379,11400.0
2011-04-14 12:15:00,47.53,47.55,47.47,47.51,19200.0,39.8463,39.8631,39.796,39.8295,19200.0
2011-04-14 12:20:00,47.51,47.54,47.5,47.53,3800.0,39.8295,39.8547,39.8211,39.8463,3800.0
2011-04-14 12:25:00,47.52,47.53,47.5,47.5,5600.0,39.8379,39.8463,39.8211,39.8211,5600.0
2011-04-14 12:30:00,47.51,47.57,47.48,47.53,12800.0,39.8295,39.8798,39.8044,39.8463,12800.0
2011-04-14 12:35:00,47.52,47.65,47.48,47.65,35600.0,39.8379,39.9469,39.8044,39.9469,35600.0
2011-04-14 12:40:00,47.63,47.63,47.6,47.62,3800.0,39.9301,39.9301,39.905,39.9217,3800.0
2011-04-14 12:45:00,47.62,47.62,47.55,47.55,4600.0,39.9217,39.9217,39.8631,39.8631,4600.0
2011-04-14 12:50:00,47.56,47.56,47.52,47.52,3600.0,39.8714,39.8714,39.8379,39.8379,3600.0
2011-04-14 12:55:00,47.53,47.59,47.53,47.57,4600.0,39.8463,39.8966,39.8463,39.8798,4600.0
2011-04-14 13:00:00,47.58,47.58,47.53,47.54,4800.0,39.8882,39.8882,39.8463,39.8547,4800.0
2011-04-14 13:05:00,47.54,47.54,47.47,47.47,4000.0,39.8547,39.8547,39.796,39.796,4000.0
2011-04-14 13:10:00,47.49,47.5,47.47,47.47,8200.0,39.8128,39.8211,39.796,39.796,8200.0
2011-04-14 13:15:00,47.46,47.46,47.42,47.44,8000.0,39.7876,39.7876,39.7541,39.7708,8000.0
2011-04-14 13:20:00,47.43,47.44,47.38,47.38,3400.0,39.7625,39.7708,39.7205,39.7205,3400.0
2011-04-14 13:25:00,47.4,47.43,47.39,47.42,5400.0,39.7373,39.7625,39.7289,39.7541,5400.0
2011-04-14 13:30:00,47.43,47.49,47.37,47.45,49400.0,39.7625,39.8128,39.7122,39.7792,49400.0
2011-04-14 13:35:00,47.48,47.52,47.41,47.42,26800.0,39.8044,39.8379,39.7457,39.7541,26800.0
2011-04-14 13:40:00,47.42,47.45,47.39,47.42,16000.0,39.7541,39.7792,39.7289,39.7541,16000.0
2011-04-14 13:45:00,47.44,47.44,47.39,47.4,25800.0,39.7708,39.7708,39.7289,39.7373,25800.0
2011-04-14 13:50:00,47.41,47.41,47.35,47.39,13600.0,39.7457,39.7457,39.6954,39.7289,13600.0
2011-04-14 13:55:00,47.41,47.48,47.4,47.43,13000.0,39.7457,39.8044,39.7373,39.7625,13000.0
2011-04-14 14:00:00,47.45,47.48,47.43,47.44,8400.0,39.7792,39.8044,39.7625,39.7708,8400.0
2011-04-14 14:05:00,47.44,47.49,47.44,47.46,6200.0,39.7708,39.8128,39.7708,39.7876,6200.0
2011-04-14 14:10:00,47.48,47.51,47.44,47.49,6000.0,39.8044,39.8295,39.7708,39.8128,6000.0
2011-04-14 14:15:00,47.5,47.51,47.44,47.49,8400.0,39.8211,39.8295,39.7708,39.8128,8400.0
2011-04-14 14:20:00,47.52,47.52,47.49,47.49,3400.0,39.8379,39.8379,39.8128,39.8128,3400.0
2011-04-14 14:25:00,47.5,47.54,47.45,47.49,9600.0,39.8211,39.8547,39.7792,39.8128,9600.0
2011-04-14 14:30:00,47.48,47.51,47.44,47.48,15600.0,39.8044,39.8295,39.7708,39.8044,15600.0
2011-04-14 14:35:00,47.48,47.48,47.44,47.45,12000.0,39.8044,39.8044,39.7708,39.7792,12000.0
2011-04-14 14:40:00,47.45,47.46,47.38,47.39,10600.0,39.7792,39.7876,39.7205,39.7289,10600.0
2011-04-14 14:45:00,47.4,47.41,47.37,47.41,11000.0,39.7373,39.7457,39.7122,39.7457,11000.0
2011-04-14 14:50:00,47.41,47.41,47.36,47.4,21800.0,39.7457,39.7457,39.7038,39.7373,21800.0
2011-04-14 14:55:00,47.4,47.45,47.37,47.37,26200.0,39.7373,39.7792,39.7122,39.7122,26200.0
2011-04-14 15:00:00,47.37,47.53,47.36,47.49,21600.0,39.7122,39.8463,39.7038,39.8128,21600.0
2011-04-14 15:05:00,47.51,47.56,47.51,47.54,15600.0,39.8295,39.8714,39.8295,39.8547,15600.0
2011-04-14 15:10:00,47.53,47.54,47.49,47.51,14400.0,39.8463,39.8547,39.8128,39.8295,14400.0
2011-04-14 15:15:00,47.51,47.54,47.49,47.52,14800.0,39.8295,39.8547,39.8128,39.8379,14800.0
2011-04-14 15:20:00,47.51,47.52,47.46,47.46,24000.0,39.8295,39.8379,39.7876,39.7876,24000.0
2011-04-14 15:25:00,47.47,47.49,47.45,47.48,14800.0,39.796,39.8128,39.7792,39.8044,14800.0
2011-04-14 15:30:00,47.49,47.49,47.43,47.44,31200.0,39.8128,39.8128,39.7625,39.7708,31200.0
2011-04-14 15:35:00,47.45,47.54,47.43,47.51,23200.0,39.7792,39.8547,39.7625,39.8295,23200.0
2011-04-14 15:40:00,47.51,47.52,47.45,47.46,23000.0,39.8295,39.8379,39.7792,39.7876,23000.0
2011-04-14 15:45:00,47.46,47.46,47.4,47.43,28000.0,39.7876,39.7876,39.7373,39.7625,28000.0
2011-04-14 15:50:00,47.43,47.49,47.43,47.45,32800.0,39.7625,39.8128,39.7625,39.7792,32800.0
2011-04-14 15:55:00,47.46,47.49,47.44,47.49,73200.0,39.7876,39.8128,39.7708,39.8128,73200.0
2011-04-15 09:30:00,47.67,47.73,47.38,47.4,132800.0,39.9637,40.014,39.7205,39.7373,132800.0
2011-04-15 09:35:00,47.4,47.45,47.31,47.35,35600.0,39.7373,39.7792,39.6619,39.6954,35600.0
2011-04-15 09:40:00,47.33,47.49,47.31,47.38,11000.0,39.6786,39.8128,39.6619,39.7205,11000.0
2011-04-15 09:45:00,47.41,47.44,47.33,47.41,12200.0,39.7457,39.7708,39.6786,39.7457,12200.0
2011-04-15 09:50:00,47.41,47.42,47.33,47.37,5400.0,39.7457,39.7541,39.6786,39.7122,5400.0
2011-04-15 09:55:00,47.41,47.66,47.41,47.54,10200.0,39.7457,39.9553,39.7457,39.8547,10200.0
2011-04-15 10:00:00,47.57,47.73,47.57,47.73,12400.0,39.8798,40.014,39.8798,40.014,12400.0
2011-04-15 10:05:00,47.72,47.75,47.67,47.71,4800.0,40.0056,40.0307,39.9637,39.9972,4800.0
2011-04-15 10:10:00,47.65,47.68,47.6,47.67,9600.0,39.9469,39.972,39.905,39.9637,9600.0
2011-04-15 10:15:00,47.67,47.69,47.51,47.54,20000.0,39.9637,39.9804,39.8295,39.8547,20000.0
2011-04-15 10:20:00,47.54,47.59,47.45,47.47,19600.0,39.8547,39.8966,39.7792,39.796,19600.0
2011-04-15 10:25:00,47.45,47.46,47.41,47.44,18800.0,39.7792,39.7876,39.7457,39.7708,18800.0
2011-04-15 10:30:00,47.46,47.47,47.39,47.43,13400.0,39.7876,39.796,39.7289,39.7625,13400.0
2011-04-15 10:35:00,47.42,47.42,47.34,47.38,13000.0,39.7541,39.7541,39.687,39.7205,13000.0
2011-04-15 10:40:00,47.38,47.4,47.34,47.4,12000.0,39.7205,39.7373,39.687,39.7373,12000.0
2011-04-15 10:45:00,47.39,47.47,47.39,47.43,9000.0,39.7289,39.796,39.7289,39.7625,9000.0
2011-04-15 10:50:00,47.46,47.54,47.46,47.5,645800.0,39.7876,39.8547,39.7876,39.8211,645800.0
2011-04-15 10:55:00,47.49,47.55,47.47,47.55,4400.0,39.8128,39.8631,39.796,39.8631,4400.0
2011-04-15 11:00:00,47.57,47.65,47.56,47.63,5200.0,39.8798,39.9469,39.8714,39.9301,5200.0
2011-04-15 11:05:00,47.62,47.63,47.59,47.61,7800.0,39.9217,39.9301,39.8966,39.9134,7800.0
2011-04-15 11:10:00,47.61,47.61,47.51,47.54,11600.0,39.9134,39.9134,39.8295,39.8547,11600.0
2011-04-15 11:15:00,47.56,47.61,47.52,47.61,11800.0,39.8714,39.9134,39.8379,39.9134,11800.0
2011-04-15 11:20:00,47.6,47.65,47.56,47.56,14200.0,39.905,39.9469,39.8714,39.8714,14200.0
2011-04-15 11:25:00,47.57,47.66,47.55,47.61,14000.0,39.8798,39.9553,39.8631,39.9134,14000.0
2011-04-15 11:30:00,47.63,47.69,47.6,47.66,7400.0,39.9301,39.9804,39.905,39.9553,7400.0
2011-04-15 11:35:00,47.65,47.7,47.65,47.69,7000.0,39.9469,39.9888,39.9469,39.9804,7000.0
2011-04-15 11:40:00,47.69,47.7,47.68,47.69,6800.0,39.9804,39.9888,39.972,39.9804,6800.0
2011-04-15 11:45:00,47.69,47.73,47.69,47.72,9800.0,39.9804,40.014,39.9804,40.0056,9800.0
2011-04-15 11:50:00,47.72,47.72,47.69,47.71,3600.0,40.0056,40.0056,39.9804,39.9972,3600.0
2011-04-15 11:55:00,47.72,47.75,47.72,47.72,3400.0,40.0056,40.0307,40.0056,40.0056,3400.0
2011-04-15 12:00:00,47.72,47.76,47.72,47.74,5200.0,40.0056,40.0391,40.0056,40.0223,5200.0
2011-04-15 12:05:00,47.74,47.79,47.74,47.77,11400.0,40.0223,40.0643,40.0223,40.0475,11400.0
2011-04-15 12:10:00,47.77,47.79,47.74,47.77,7800.0,40.0475,40.0643,40.0223,40.0475,7800.0
2011-04-15 12:15:00,47.76,47.8,47.76,47.76,11800.0,40.0391,40.0726,40.0391,40.0391,11800.0
2011-04-15 12:20:00,47.74,47.77,47.71,47.74,14800.0,40.0223,40.0475,39.9972,40.0223,14800.0
2011-04-15 12:25:00,47.73,47.79,47.71,47.73,30600.0,40.014,40.0643,39.9972,40.014,30600.0
2011-04-15 12:30:00,47.75,47.79,47.75,47.78,4400.0,40.0307,40.0643,40.0307,40.0559,4400.0
2011-04-15 12:35:00,47.78,47.79,47.76,47.76,4000.0,40.0559,40.0643,40.0391,40.0391,4000.0
2011-04-15 12:40:00,47.77,47.77,47.74,47.74,7400.0,40.0475,40.0475,40.0223,40.0223,7400.0
2011-04-15 12:45:00,47.74,47.77,47.73,47.75,26800.0,40.0223,40.0475,40.014,40.0307,26800.0
2011-04-15 12:50:00,47.76,47.82,47.76,47.81,19600.0,40.0391,40.0894,40.0391,40.081,19600.0
2011-04-15 12:55:00,47.79,47.82,47.74,47.75,16400.0,40.0643,40.0894,40.0223,40.0307,16400.0
2011-04-15 13:00:00,47.74,47.84,47.74,47.81,7600.0,40.0223,40.1062,40.0223,40.081,7600.0
2011-04-15 13:05:00,47.8,47.83,47.8,47.83,6200.0,40.0726,40.0978,40.0726,40.0978,6200.0
2011-04-15 13:10:00,47.83,47.86,47.82,47.84,12600.0,40.0978,40.1229,40.0894,40.1062,12600.0
2011-04-15 13:15:00,47.84,47.86,47.83,47.84,9800.0,40.1062,40.1229,40.0978,40.1062,9800.0
2011-04-15 13:20:00,47.87,47.88,47.85,47.87,13800.0,40.1313,40.1397,40.1146,40.1313,13800.0
2011-04-15 13:25:00,47.88,47.88,47.79,47.85,32200.0,40.1397,40.1397,40.0643,40.1146,32200.0
2011-04-15 13:30:00,47.85,47.87,47.84,47.87,8200.0,40.1146,40.1313,40.1062,40.1313,8200.0
2011-04-15 13:35:00,47.87,47.93,47.87,47.93,14400.0,40.1313,40.1816,40.1313,40.1816,14400.0
2011-04-15 13:40:00,47.93,48.03,47.93,48.0,33800.0,40.1816,40.2655,40.1816,40.2403,33800.0
2011-04-15 13:45:00,47.99,48.04,47.98,48.03,17800.0,40.2319,40.2738,40.2235,40.2655,17800.0
2011-04-15 13:50:00,48.04,48.22,48.04,48.22,67800.0,40.2738,40.4247,40.2738,40.4247,67800.0
2011-04-15 13:55:00,48.22,48.23,48.2,48.23,34400.0,40.4247,40.4331,40.408,40.4331,34400.0
2011-04-15 14:00:00,48.23,48.27,48.21,48.26,47400.0,40.4331,40.4667,40.4164,40.4583,47400.0
2011-04-15 14:05:00,48.24,48.26,48.23,48.26,17400.0,40.4415,40.4583,40.4331,40.4583,17400.0
2011-04-15 14:10:00,48.26,48.3,48.23,48.24,28400.0,40.4583,40.4918,40.4331,40.4415,28400.0
2011-04-15 14:15:00,48.24,48.27,48.24,48.27,10400.0,40.4415,40.4667,40.4415,40.4667,10400.0
2011-04-15 14:20:00,48.27,48.33,48.27,48.31,20000.0,40.4667,40.517,40.4667,40.5002,20000.0
2011-04-15 14:25:00,48.31,48.31,48.27,48.28,11600.0,40.5002,40.5002,40.4667,40.475,11600.0
2011-04-15 14:30:00,48.28,48.36,48.28,48.35,41400.0,40.475,40.5421,40.475,40.5337,41400.0
2011-04-15 14:35:00,48.35,48.35,48.32,48.33,26200.0,40.5337,40.5337,40.5086,40.517,26200.0
2011-04-15 14:40:00,48.32,48.34,48.3,48.34,10800.0,40.5086,40.5253,40.4918,40.5253,10800.0
2011-04-15 14:45:00,48.34,48.36,48.31,48.34,14400.0,40.5253,40.5421,40.5002,40.5253,14400.0
2011-04-15 14:50:00,48.34,48.34,48.33,48.33,20200.0,40.5253,40.5253,40.517,40.517,20200.0
2011-04-15 14:55:00,48.33,48.34,48.3,48.31,18800.0,40.517,40.5253,40.4918,40.5002,18800.0
2011-04-15 15:00:00,48.3,48.31,48.29,48.29,25800.0,40.4918,40.5002,40.4834,40.4834,25800.0
2011-04-15 15:05:00,48.28,48.29,48.22,48.24,23000.0,40.475,40.4834,40.4247,40.4415,23000.0
2011-04-15 15:10:00,48.24,48.26,48.16,48.19,19800.0,40.4415,40.4583,40.3744,40.3996,19800.0
2011-04-15 15:15:00,48.19,48.19,48.13,48.16,25400.0,40.3996,40.3996,40.3493,40.3744,25400.0
2011-04-15 15:20:00,48.15,48.15,48.1,48.12,18000.0,40.3661,40.3661,40.3241,40.3409,18000.0
2011-04-15 15:25:00,48.12,48.15,48.1,48.15,29600.0,40.3409,40.3661,40.3241,40.3661,29600.0
2011-04-15 15:30:00,48.15,48.15,48.1,48.13,22800.0,40.3661,40.3661,40.3241,40.3493,22800.0
2011-04-15 15:35:00,48.13,48.14,48.07,48.09,25600.0,40.3493,40.3577,40.299,40.3158,25600.0
2011-04-15 15:40:00,48.09,48.12,48.08,48.08,22200.0,40.3158,40.3409,40.3074,40.3074,22200.0
2011-04-15 15:45:00,48.08,48.15,48.08,48.15,59400.0,40.3074,40.3661,40.3074,40.3661,59400.0
2011-04-15 15:50:00,48.16,48.21,48.14,48.21,28800.0,40.3744,40.4164,40.3577,40.4164,28800.0
2011-04-15 15:55:00,48.2,48.21,48.17,48.19,69400.0,40.408,40.4164,40.3828,40.3996,69400.0
2011-04-18 09:30:00,47.6,47.6,47.26,47.27,44200.0,39.905,39.905,39.6199,39.6283,44200.0
2011-04-18 09:35:00,47.25,47.33,47.07,47.27,65200.0,39.6116,39.6786,39.4607,39.6283,65200.0
2011-04-18 09:40:00,47.29,47.38,47.17,47.27,225400.0,39.6451,39.7205,39.5445,39.6283,225400.0
2011-04-18 09:45:00,47.24,47.24,46.98,47.04,40400.0,39.6032,39.6032,39.3852,39.4355,40400.0
2011-04-18 09:50:00,47.02,47.02,46.88,47.01,30200.0,39.4187,39.4187,39.3014,39.4104,30200.0
2011-04-18 09:55:00,47.03,47.03,46.84,46.85,35400.0,39.4271,39.4271,39.2678,39.2762,35400.0
2011-04-18 10:00:00,46.85,47.01,46.85,46.93,41200.0,39.2762,39.4104,39.2762,39.3433,41200.0
2011-04-18 10:05:00,46.93,47.04,46.79,47.01,61800.0,39.3433,39.4355,39.2259,39.4104,61800.0
2011-04-18 10:10:00,47.02,47.22,47.01,47.11,56600.0,39.4187,39.5864,39.4104,39.4942,56600.0
2011-04-18 10:15:00,47.1,47.24,47.09,47.18,20600.0,39.4858,39.6032,39.4774,39.5529,20600.0
2011-04-18 10:20:00,47.15,47.26,47.1,47.11,21600.0,39.5277,39.6199,39.4858,39.4942,21600.0
2011-04-18 10:25:00,47.1,47.18,47.09,47.12,7400.0,39.4858,39.5529,39.4774,39.5026,7400.0
2011-04-18 10:30:00,47.14,47.17,47.09,47.1,7200.0,39.5193,39.5445,39.4774,39.4858,7200.0
2011-04-18 10:35:00,47.13,47.13,46.96,46.98,519800.0,39.511,39.511,39.3684,39.3852,519800.0
2011-04-18 10:40:00,46.98,46.98,46.8,46.85,33800.0,39.3852,39.3852,39.2343,39.2762,33800.0
2011-04-18 10:45:00,46.85,46.93,46.82,46.93,23200.0,39.2762,39.3433,39.2511,39.3433,23200.0
2011-04-18 10:50:00,46.92,46.99,46.87,46.9,16600.0,39.3349,39.3936,39.293,39.3181,16600.0
2011-04-18 10:55:00,46.88,46.9,46.83,46.88,11400.0,39.3014,39.3181,39.2595,39.3014,11400.0
2011-04-18 11:00:00,46.85,46.91,46.74,46.74,12600.0,39.2762,39.3265,39.184,39.184,12600.0
2011-04-18 11:05:00,46.76,46.83,46.71,46.8,23600.0,39.2008,39.2595,39.1589,39.2343,23600.0
2011-04-18 11:10:00,46.8,46.92,46.8,46.88,8600.0,39.2343,39.3349,39.2343,39.3014,8600.0
2011-04-18 11:15:00,46.85,46.86,46.8,46.83,14200.0,39.2762,39.2846,39.2343,39.2595,14200.0
2011-04-18 11:20:00,46.85,46.88,46.81,46.81,11200.0,39.2762,39.3014,39.2427,39.2427,11200.0
2011-04-18 11:25:00,46.79,46.96,46.77,46.77,27600.0,39.2259,39.3684,39.2092,39.2092,27600.0
2011-04-18 11:30:00,46.76,46.84,46.76,46.79,16200.0,39.2008,39.2678,39.2008,39.2259,16200.0
2011-04-18 11:35:00,46.77,46.81,46.75,46.77,7600.0,39.2092,39.2427,39.1924,39.2092,7600.0
2011-04-18 11:40:00,46.77,46.77,46.68,46.74,14800.0,39.2092,39.2092,39.1337,39.184,14800.0
2011-04-18 11:45:00,46.75,46.87,46.73,46.73,32800.0,39.1924,39.293,39.1756,39.1756,32800.0
2011-04-18 11:50:00,46.72,46.81,46.72,46.8,11400.0,39.1672,39.2427,39.1672,39.2343,11400.0
2011-04-18 11:55:00,46.81,46.92,46.79,46.91,9800.0,39.2427,39.3349,39.2259,39.3265,9800.0
2011-04-18 12:00:00,46.93,46.94,46.7,46.74,57600.0,39.3433,39.3517,39.1505,39.184,57600.0
2011-04-18 12:05:00,46.74,46.79,46.74,46.77,8800.0,39.184,39.2259,39.184,39.2092,8800.0
2011-04-18 12:10:00,46.77,46.8,46.75,46.77,13600.0,39.2092,39.2343,39.1924,39.2092,13600.0
2011-04-18 12:15:00,46.76,46.77,46.74,46.76,6400.0,39.2008,39.2092,39.184,39.2008,6400.0
2011-04-18 12:20:00,46.76,46.77,46.75,46.77,15200.0,39.2008,39.2092,39.1924,39.2092,15200.0
2011-04-18 12:25:00,46.77,46.77,46.74,46.75,9800.0,39.2092,39.2092,39.184,39.1924,9800.0
2011-04-18 12:30:00,46.76,46.8,46.76,46.8,18400.0,39.2008,39.2343,39.2008,39.2343,18400.0
2011-04-18 12:35:00,46.78,46.85,46.78,46.85,7000.0,39.2175,39.2762,39.2175,39.2762,7000.0
2011-04-18 12:40:00,46.86,46.93,46.76,46.84,99600.0,39.2846,39.3433,39.2008,39.2678,99600.0
2011-04-18 12:45:00,46.84,46.88,46.83,46.87,12600.0,39.2678,39.3014,39.2595,39.293,12600.0
2011-04-18 12:50:00,46.87,46.87,46.8,46.8,3200.0,39.293,39.293,39.2343,39.2343,3200.0
2011-04-18 12:55:00,46.81,46.85,46.81,46.84,5200.0,39.2427,39.2762,39.2427,39.2678,5200.0
2011-04-18 13:00:00,46.85,46.87,46.79,46.85,43200.0,39.2762,39.293,39.2259,39.2762,43200.0
2011-04-18 13:05:00,46.85,46.96,46.85,46.94,13800.0,39.2762,39.3684,39.2762,39.3517,13800.0
2011-04-18 13:10:00,46.93,46.99,46.89,46.98,72200.0,39.3433,39.3936,39.3098,39.3852,72200.0
2011-04-18 13:15:00,46.99,46.99,46.98,46.99,5200.0,39.3936,39.3936,39.3852,39.3936,5200.0
2011-04-18 13:20:00,46.99,46.99,46.94,46.95,2000.0,39.3936,39.3936,39.3517,39.3601,2000.0
2011-04-18 13:25:00,46.94,46.94,46.9,46.91,3000.0,39.3517,39.3517,39.3181,39.3265,3000.0
2011-04-18 13:30:00,46.91,47.04,46.88,47.04,42800.0,39.3265,39.4355,39.3014,39.4355,42800.0
2011-04-18 13:35:00,47.04,47.05,47.02,47.02,4000.0,39.4355,39.4439,39.4187,39.4187,4000.0
2011-04-18 13:40:00,47.02,47.04,46.99,47.04,3400.0,39.4187,39.4355,39.3936,39.4355,3400.0
2011-04-18 13:45:00,47.02,47.02,47.0,47.01,4800.0,39.4187,39.4187,39.402,39.4104,4800.0
2011-04-18 13:50:00,47.01,47.07,46.99,47.06,8600.0,39.4104,39.4607,39.3936,39.4523,8600.0
2011-04-18 13:55:00,47.05,47.07,47.0,47.03,11400.0,39.4439,39.4607,39.402,39.4271,11400.0
2011-04-18 14:00:00,47.04,47.06,46.99,47.01,12200.0,39.4355,39.4523,39.3936,39.4104,12200.0
2011-04-18 14:05:00,47.01,47.09,47.01,47.08,25800.0,39.4104,39.4774,39.4104,39.469,25800.0
2011-04-18 14:10:00,47.08,47.18,47.06,47.18,18200.0,39.469,39.5529,39.4523,39.5529,18200.0
2011-04-18 14:15:00,47.17,47.17,47.13,47.13,4800.0,39.5445,39.5445,39.511,39.511,4800.0
2011-04-18 14:20:00,47.13,47.15,47.1,47.15,223600.0,39.511,39.5277,39.4858,39.5277,223600.0
2011-04-18 14:25:00,47.15,47.16,47.12,47.13,9800.0,39.5277,39.5361,39.5026,39.511,9800.0
2011-04-18 14:30:00,47.13,47.15,47.1,47.11,13400.0,39.511,39.5277,39.4858,39.4942,13400.0
2011-04-18 14:35:00,47.11,47.17,47.1,47.17,21000.0,39.4942,39.5445,39.4858,39.5445,21000.0
2011-04-18 14:40:00,47.16,47.17,47.13,47.13,21600.0,39.5361,39.5445,39.511,39.511,21600.0
2011-04-18 14:45:00,47.13,47.18,47.12,47.17,30800.0,39.511,39.5529,39.5026,39.5445,30800.0
2011-04-18 14:50:00,47.18,47.19,47.12,47.12,13400.0,39.5529,39.5613,39.5026,39.5026,13400.0
2011-04-18 14:55:00,47.12,47.2,47.12,47.13,24200.0,39.5026,39.5696,39.5026,39.511,24200.0
2011-04-18 15:00:00,47.13,47.13,47.12,47.13,31000.0,39.511,39.511,39.5026,39.511,31000.0
2011-04-18 15:05:00,47.13,47.16,47.1,47.13,31200.0,39.511,39.5361,39.4858,39.511,31200.0
2011-04-18 15:10:00,47.15,47.16,47.12,47.12,10600.0,39.5277,39.5361,39.5026,39.5026,10600.0
2011-04-18 15:15:00,47.12,47.27,47.12,47.21,26400.0,39.5026,39.6283,39.5026,39.578,26400.0
2011-04-18 15:20:00,47.23,47.25,47.23,47.23,24400.0,39.5948,39.6116,39.5948,39.5948,24400.0
2011-04-18 15:25:00,47.23,47.29,47.23,47.29,25400.0,39.5948,39.6451,39.5948,39.6451,25400.0
2011-04-18 15:30:00,47.29,47.33,47.26,47.26,54200.0,39.6451,39.6786,39.6199,39.6199,54200.0
2011-04-18 15:35:00,47.26,47.29,47.24,47.27,397800.0,39.6199,39.6451,39.6032,39.6283,397800.0
2011-04-18 15:40:00,47.27,47.3,47.22,47.22,25000.0,39.6283,39.6535,39.5864,39.5864,25000.0
2011-04-18 15:45:00,47.21,47.25,47.19,47.22,36600.0,39.578,39.6116,39.5613,39.5864,36600.0
2011-04-18 15:50:00,47.23,47.27,47.23,47.24,39200.0,39.5948,39.6283,39.5948,39.6032,39200.0
2011-04-18 15:55:00,47.24,47.29,47.23,47.26,63600.0,39.6032,39.6451,39.5948,39.6199,63600.0
2011-04-19 09:30:00,47.28,47.35,47.28,47.29,19400.0,39.6367,39.6954,39.6367,39.6451,19400.0
2011-04-19 09:35:00,47.29,47.35,47.18,47.19,8800.0,39.6451,39.6954,39.5529,39.5613,8800.0
2011-04-19 09:40:00,47.22,47.22,47.1,47.15,15200.0,39.5864,39.5864,39.4858,39.5277,15200.0
2011-04-19 09:45:00,47.2,47.21,47.1,47.12,7200.0,39.5696,39.578,39.4858,39.5026,7200.0
2011-04-19 09:50:00,47.12,47.12,47.0,47.04,8400.0,39.5026,39.5026,39.402,39.4355,8400.0
2011-04-19 09:55:00,47.07,47.1,47.04,47.08,8800.0,39.4607,39.4858,39.4355,39.469,8800.0
2011-04-19 10:00:00,47.08,47.08,46.95,46.95,7600.0,39.469,39.469,39.3601,39.3601,7600.0
2011-04-19 10:05:00,46.98,47.0,46.95,46.98,16200.0,39.3852,39.402,39.3601,39.3852,16200.0
2011-04-19 10:10:00,46.97,46.99,46.96,46.97,6200.0,39.3768,39.3936,39.3684,39.3768,6200.0
2011-04-19 10:15:00,46.96,46.98,46.94,46.96,6800.0,39.3684,39.3852,39.3517,39.3684,6800.0
2011-04-19 10:20:00,46.98,46.99,46.96,46.99,6200.0,39.3852,39.3936,39.3684,39.3936,6200.0
2011-04-19 10:25:00,46.97,46.98,46.94,46.96,11800.0,39.3768,39.3852,39.3517,39.3684,11800.0
2011-04-19 10:30:00,46.95,46.98,46.92,46.98,30000.0,39.3601,39.3852,39.3349,39.3852,30000.0
2011-04-19 10:35:00,46.99,47.05,46.99,47.01,9800.0,39.3936,39.4439,39.3936,39.4104,9800.0
2011-04-19 10:40:00,47.0,47.05,46.98,47.04,20000.0,39.402,39.4439,39.3852,39.4355,20000.0
2011-04-19 10:45:00,47.04,47.1,47.02,47.09,9600.0,39.4355,39.4858,39.4187,39.4774,9600.0
2011-04-19 10:50:00,47.08,47.17,46.99,47.16,60200.0,39.469,39.5445,39.3936,39.5361,60200.0
2011-04-19 10:55:00,47.16,47.17,47.15,47.16,4000.0,39.5361,39.5445,39.5277,39.5361,4000.0
2011-04-19 11:00:00,47.15,47.15,47.1,47.14,10400.0,39.5277,39.5277,39.4858,39.5193,10400.0
2011-04-19 11:05:00,47.12,47.15,47.06,47.06,9600.0,39.5026,39.5277,39.4523,39.4523,9600.0
2011-04-19 11:10:00,47.07,47.07,47.02,47.04,3400.0,39.4607,39.4607,39.4187,39.4355,3400.0
2011-04-19 11:15:00,47.02,47.09,46.97,47.09,40600.0,39.4187,39.4774,39.3768,39.4774,40600.0
2011-04-19 11:20:00,47.09,47.16,47.08,47.08,48200.0,39.4774,39.5361,39.469,39.469,48200.0
2011-04-19 11:25:00,47.08,47.1,46.98,47.02,23200.0,39.469,39.4858,39.3852,39.4187,23200.0
2011-04-19 11:30:00,47.02,47.13,47.0,47.09,97200.0,39.4187,39.511,39.402,39.4774,97200.0
2011-04-19 11:35:00,47.1,47.16,47.1,47.1,6600.0,39.4858,39.5361,39.4858,39.4858,6600.0
2011-04-19 11:40:00,47.11,47.12,47.07,47.1,3800.0,39.4942,39.5026,39.4607,39.4858,3800.0
2011-04-19 11:45:00,47.08,47.13,47.08,47.12,61000.0,39.469,39.511,39.469,39.5026,61000.0
2011-04-19 11:50:00,47.12,47.13,47.1,47.11,5000.0,39.5026,39.511,39.4858,39.4942,5000.0
2011-04-19 11:55:00,47.11,47.11,47.04,47.05,6200.0,39.4942,39.4942,39.4355,39.4439,6200.0
2011-04-19 12:00:00,47.06,47.13,47.06,47.11,8600.0,39.4523,39.511,39.4523,39.4942,8600.0
2011-04-19 12:05:00,47.11,47.16,47.11,47.16,6000.0,39.4942,39.5361,39.4942,39.5361,6000.0
2011-04-19 12:10:00,47.15,47.23,47.14,47.23,3800.0,39.5277,39.5948,39.5193,39.5948,3800.0
2011-04-19 12:15:00,47.22,47.22,47.2,47.2,4000.0,39.5864,39.5864,39.5696,39.5696,4000.0
2011-04-19 12:20:00,47.21,47.22,47.19,47.19,8400.0,39.578,39.5864,39.5613,39.5613,8400.0
2011-04-19 12:25:00,47.19,47.19,47.16,47.18,3000.0,39.5613,39.5613,39.5361,39.5529,3000.0
2011-04-19 12:30:00,47.18,47.19,47.13,47.15,6800.0,39.5529,39.5613,39.511,39.5277,6800.0
2011-04-19 12:35:00,47.15,47.16,47.04,47.13,32200.0,39.5277,39.5361,39.4355,39.511,32200.0
2011-04-19 12:40:00,47.13,47.13,47.09,47.11,8000.0,39.511,39.511,39.4774,39.4942,8000.0
2011-04-19 12:45:00,47.1,47.16,47.1,47.14,7600.0,39.4858,39.5361,39.4858,39.5193,7600.0
2011-04-19 12:50:00,47.15,47.2,47.12,47.2,3600.0,39.5277,39.5696,39.5026,39.5696,3600.0
2011-04-19 12:55:00,47.18,47.21,47.16,47.17,5200.0,39.5529,39.578,39.5361,39.5445,5200.0
2011-04-19 13:00:00,47.17,47.21,47.16,47.18,19400.0,39.5445,39.578,39.5361,39.5529,19400.0
2011-04-19 13:05:00,47.18,47.19,47.17,47.18,6200.0,39.5529,39.5613,39.5445,39.5529,6200.0
2011-04-19 13:10:00,47.18,47.21,47.17,47.21,7600.0,39.5529,39.578,39.5445,39.578,7600.0
2011-04-19 13:15:00,47.2,47.21,47.17,47.2,23000.0,39.5696,39.578,39.5445,39.5696,23000.0
2011-04-19 13:20:00,47.2,47.22,47.17,47.21,18600.0,39.5696,39.5864,39.5445,39.578,18600.0
2011-04-19 13:25:00,47.2,47.21,47.2,47.2,4600.0,39.5696,39.578,39.5696,39.5696,4600.0
2011-04-19 13:30:00,47.2,47.2,47.17,47.18,11000.0,39.5696,39.5696,39.5445,39.5529,11000.0
2011-04-19 13:35:00,47.17,47.21,47.17,47.2,3000.0,39.5445,39.578,39.5445,39.5696,3000.0
2011-04-19 13:40:00,47.21,47.28,47.2,47.27,33800.0,39.578,39.6367,39.5696,39.6283,33800.0
2011-04-19 13:45:00,47.26,47.27,47.21,47.27,23600.0,39.6199,39.6283,39.578,39.6283,23600.0
2011-04-19 13:50:00,47.29,47.3,47.24,47.27,26600.0,39.6451,39.6535,39.6032,39.6283,26600.0
2011-04-19 13:55:00,47.27,47.27,47.24,47.24,2800.0,39.6283,39.6283,39.6032,39.6032,2800.0
2011-04-19 14:00:00,47.24,47.3,47.24,47.28,20000.0,39.6032,39.6535,39.6032,39.6367,20000.0
2011-04-19 14:05:00,47.29,47.33,47.27,47.3,19600.0,39.6451,39.6786,39.6283,39.6535,19600.0
2011-04-19 14:10:00,47.3,47.33,47.29,47.3,69400.0,39.6535,39.6786,39.6451,39.6535,69400.0
2011-04-19 14:15:00,47.31,47.33,47.28,47.29,172000.0,39.6619,39.6786,39.6367,39.6451,172000.0
2011-04-19 14:20:00,47.27,47.35,47.27,47.33,31000.0,39.6283,39.6954,39.6283,39.6786,31000.0
2011-04-19 14:25:00,47.33,47.35,47.3,47.33,43600.0,39.6786,39.6954,39.6535,39.6786,43600.0
2011-04-19 14:30:00,47.33,47.38,47.32,47.32,13000.0,39.6786,39.7205,39.6702,39.6702,13000.0
2011-04-19 14:35:00,47.32,47.39,47.32,47.37,21600.0,39.6702,39.7289,39.6702,39.7122,21600.0
2011-04-19 14:40:00,47.37,47.38,47.35,47.38,25600.0,39.7122,39.7205,39.6954,39.7205,25600.0
2011-04-19 14:45:00,47.38,47.4,47.35,47.35,17600.0,39.7205,39.7373,39.6954,39.6954,17600.0
2011-04-19 14:50:00,47.35,47.39,47.35,47.37,87400.0,39.6954,39.7289,39.6954,39.7122,87400.0
2011-04-19 14:55:00,47.37,47.42,47.36,47.38,80400.0,39.7122,39.7541,39.7038,39.7205,80400.0
2011-04-19 15:00:00,47.38,47.39,47.35,47.37,53200.0,39.7205,39.7289,39.6954,39.7122,53200.0
2011-04-19 15:05:00,47.38,47.41,47.35,47.36,100600.0,39.7205,39.7457,39.6954,39.7038,100600.0
2011-04-19 15:10:00,47.37,47.4,47.36,47.37,23200.0,39.7122,39.7373,39.7038,39.7122,23200.0
2011-04-19 15:15:00,47.38,47.38,47.36,47.38,83600.0,39.7205,39.7205,39.7038,39.7205,83600.0
2011-04-19 15:20:00,47.38,47.38,47.35,47.37,49000.0,39.7205,39.7205,39.6954,39.7122,49000.0
2011-04-19 15:25:00,47.38,47.38,47.35,47.38,61800.0,39.7205,39.7205,39.6954,39.7205,61800.0
2011-04-19 15:30:00,47.37,47.38,47.32,47.34,69000.0,39.7122,39.7205,39.6702,39.687,69000.0
2011-04-19 15:35:00,47.34,47.35,47.32,47.33,53200.0,39.687,39.6954,39.6702,39.6786,53200.0
2011-04-19 15:40:00,47.33,47.34,47.29,47.33,258000.0,39.6786,39.687,39.6451,39.6786,258000.0
2011-04-19 15:45:00,47.32,47.33,47.29,47.32,77600.0,39.6702,39.6786,39.6451,39.6702,77600.0
2011-04-19 15:50:00,47.32,47.33,47.3,47.32,132600.0,39.6702,39.6786,39.6535,39.6702,132600.0
2011-04-19 15:55:00,47.32,47.35,47.3,47.3,377800.0,39.6702,39.6954,39.6535,39.6535,377800.0
2011-04-20 09:30:00,47.95,47.95,47.72,47.77,33400.0,40.1984,40.1984,40.0056,40.0475,33400.0
2011-04-20 09:35:00,47.74,47.74,47.65,47.67,23400.0,40.0223,40.0223,39.9469,39.9637,23400.0
2011-04-20 09:40:00,47.65,47.7,47.46,47.64,601800.0,39.9469,39.9888,39.7876,39.9385,601800.0
2011-04-20 09:45:00,47.63,47.65,47.51,47.52,97600.0,39.9301,39.9469,39.8295,39.8379,97600.0
2011-04-20 09:50:00,47.52,47.65,47.52,47.56,78000.0,39.8379,39.9469,39.8379,39.8714,78000.0
2011-04-20 09:55:00,47.56,47.63,47.52,47.6,116600.0,39.8714,39.9301,39.8379,39.905,116600.0
2011-04-20 10:00:00,47.6,47.62,47.5,47.56,71400.0,39.905,39.9217,39.8211,39.8714,71400.0
2011-04-20 10:05:00,47.55,47.59,47.54,47.58,26000.0,39.8631,39.8966,39.8547,39.8882,26000.0
2011-04-20 10:10:00,47.59,47.6,47.53,47.57,391400.0,39.8966,39.905,39.8463,39.8798,391400.0
2011-04-20 10:15:00,47.56,47.6,47.55,47.58,66800.0,39.8714,39.905,39.8631,39.8882,66800.0
2011-04-20 10:20:00,47.58,47.59,47.54,47.58,102600.0,39.8882,39.8966,39.8547,39.8882,102600.0
2011-04-20 10:25:00,47.58,47.58,47.55,47.58,23800.0,39.8882,39.8882,39.8631,39.8882,23800.0
2011-04-20 10:30:00,47.58,47.58,47.52,47.54,34600.0,39.8882,39.8882,39.8379,39.8547,34600.0
2011-04-20 10:35:00,47.55,47.55,47.5,47.52,32600.0,39.8631,39.8631,39.8211,39.8379,32600.0
2011-04-20 10:40:00,47.53,47.53,47.44,47.46,39000.0,39.8463,39.8463,39.7708,39.7876,39000.0
2011-04-20 10:45:00,47.45,47.51,47.44,47.49,51400.0,39.7792,39.8295,39.7708,39.8128,51400.0
2011-04-20 10:50:00,47.49,47.52,47.48,47.5,44200.0,39.8128,39.8379,39.8044,39.8211,44200.0
2011-04-20 10:55:00,47.51,47.57,47.47,47.49,49200.0,39.8295,39.8798,39.796,39.8128,49200.0
2011-04-20 11:00:00,47.49,47.5,47.47,47.49,24600.0,39.8128,39.8211,39.796,39.8128,24600.0
2011-04-20 11:05:00,47.49,47.54,47.49,47.54,142200.0,39.8128,39.8547,39.8128,39.8547,142200.0
2011-04-20 11:10:00,47.54,47.54,47.5,47.51,43200.0,39.8547,39.8547,39.8211,39.8295,43200.0
2011-04-20 11:15:00,47.51,47.52,47.42,47.42,21000.0,39.8295,39.8379,39.7541,39.7541,21000.0
2011-04-20 11:20:00,47.43,47.45,47.41,47.41,9800.0,39.7625,39.7792,39.7457,39.7457,9800.0
2011-04-20 11:25:00,47.4,47.41,47.29,47.32,33800.0,39.7373,39.7457,39.6451,39.6702,33800.0
2011-04-20 11:30:00,47.33,47.39,47.29,47.39,51800.0,39.6786,39.7289,39.6451,39.7289,51800.0
2011-04-20 11:35:00,47.38,47.39,47.35,47.38,11600.0,39.7205,39.7289,39.6954,39.7205,11600.0
2011-04-20 11:40:00,47.38,47.4,47.37,47.4,15200.0,39.7205,39.7373,39.7122,39.7373,15200.0
2011-04-20 11:45:00,47.4,47.41,47.38,47.39,16400.0,39.7373,39.7457,39.7205,39.7289,16400.0
2011-04-20 11:50:00,47.38,47.46,47.38,47.43,19400.0,39.7205,39.7876,39.7205,39.7625,19400.0
2011-04-20 11:55:00,47.42,47.44,47.4,47.42,4400.0,39.7541,39.7708,39.7373,39.7541,4400.0
2011-04-20 12:00:00,47.38,47.44,47.38,47.43,19400.0,39.7205,39.7708,39.7205,39.7625,19400.0
2011-04-20 12:05:00,47.42,47.43,47.32,47.32,33000.0,39.7541,39.7625,39.6702,39.6702,33000.0
2011-04-20 12:10:00,47.32,47.35,47.28,47.3,14200.0,39.6702,39.6954,39.6367,39.6535,14200.0
2011-04-20 12:15:00,47.32,47.33,47.31,47.33,12400.0,39.6702,39.6786,39.6619,39.6786,12400.0
2011-04-20 12:20:00,47.33,47.39,47.33,47.38,8400.0,39.6786,39.7289,39.6786,39.7205,8400.0
2011-04-20 12:25:00,47.38,47.38,47.3,47.3,15800.0,39.7205,39.7205,39.6535,39.6535,15800.0
2011-04-20 12:30:00,47.29,47.34,47.27,47.29,12800.0,39.6451,39.687,39.6283,39.6451,12800.0
2011-04-20 12:35:00,47.29,47.33,47.27,47.33,18000.0,39.6451,39.6786,39.6283,39.6786,18000.0
2011-04-20 12:40:00,47.33,47.35,47.33,47.35,7200.0,39.6786,39.6954,39.6786,39.6954,7200.0
2011-04-20 12:45:00,47.35,47.35,47.27,47.29,8600.0,39.6954,39.6954,39.6283,39.6451,8600.0
2011-04-20 12:50:00,47.3,47.33,47.29,47.33,6000.0,39.6535,39.6786,39.6451,39.6786,6000.0
2011-04-20 12:55:00,47.34,47.38,47.32,47.37,8800.0,39.687,39.7205,39.6702,39.7122,8800.0
2011-04-20 13:00:00,47.37,47.37,47.3,47.36,29800.0,39.7122,39.7122,39.6535,39.7038,29800.0
2011-04-20 13:05:00,47.35,47.42,47.33,47.33,34400.0,39.6954,39.7541,39.6786,39.6786,34400.0
2011-04-20 13:10:00,47.32,47.37,47.31,47.31,12600.0,39.6702,39.7122,39.6619,39.6619,12600.0
2011-04-20 13:15:00,47.31,47.35,47.31,47.33,6000.0,39.6619,39.6954,39.6619,39.6786,6000.0
2011-04-20 13:20:00,47.33,47.38,47.32,47.37,14200.0,39.6786,39.7205,39.6702,39.7122,14200.0
2011-04-20 13:25:00,47.38,47.4,47.37,47.4,4000.0,39.7205,39.7373,39.7122,39.7373,4000.0
2011-04-20 13:30:00,47.4,47.41,47.36,47.38,12400.0,39.7373,39.7457,39.7038,39.7205,12400.0
2011-04-20 13:35:00,47.38,47.39,47.3,47.31,37600.0,39.7205,39.7289,39.6535,39.6619,37600.0
2011-04-20 13:40:00,47.3,47.34,47.28,47.31,53000.0,39.6535,39.687,39.6367,39.6619,53000.0
2011-04-20 13:45:00,47.31,47.33,47.27,47.29,16200.0,39.6619,39.6786,39.6283,39.6451,16200.0
2011-04-20 13:50:00,47.3,47.33,47.3,47.3,15200.0,39.6535,39.6786,39.6535,39.6535,15200.0
2011-04-20 13:55:00,47.3,47.33,47.29,47.3,23200.0,39.6535,39.6786,39.6451,39.6535,23200.0
2011-04-20 14:00:00,47.3,47.31,47.29,47.3,11800.0,39.6535,39.6619,39.6451,39.6535,11800.0
2011-04-20 14:05:00,47.3,47.33,47.29,47.32,16000.0,39.6535,39.6786,39.6451,39.6702,16000.0
2011-04-20 14:10:00,47.32,47.36,47.29,47.34,18800.0,39.6702,39.7038,39.6451,39.687,18800.0
2011-04-20 14:15:00,47.35,47.38,47.35,47.37,13400.0,39.6954,39.7205,39.6954,39.7122,13400.0
2011-04-20 14:20:00,47.35,47.37,47.33,47.33,14600.0,39.6954,39.7122,39.6786,39.6786,14600.0
2011-04-20 14:25:00,47.34,47.37,47.34,47.35,9800.0,39.687,39.7122,39.687,39.6954,9800.0
2011-04-20 14:30:00,47.35,47.38,47.35,47.36,13600.0,39.6954,39.7205,39.6954,39.7038,13600.0
2011-04-20 14:35:00,47.37,47.41,47.35,47.37,33000.0,39.7122,39.7457,39.6954,39.7122,33000.0
2011-04-20 14:40:00,47.38,47.38,47.31,47.31,17800.0,39.7205,39.7205,39.6619,39.6619,17800.0
2011-04-20 14:45:00,47.33,47.34,47.32,47.32,19200.0,39.6786,39.687,39.6702,39.6702,19200.0
2011-04-20 14:50:00,47.32,47.33,47.3,47.33,26200.0,39.6702,39.6786,39.6535,39.6786,26200.0
2011-04-20 14:55:00,47.33,47.33,47.3,47.32,11200.0,39.6786,39.6786,39.6535,39.6702,11200.0
2011-04-20 15:00:00,47.32,47.34,47.31,47.32,23600.0,39.6702,39.687,39.6619,39.6702,23600.0
2011-04-20 15:05:00,47.32,47.32,47.29,47.3,19600.0,39.6702,39.6702,39.6451,39.6535,19600.0
2011-04-20 15:10:00,47.3,47.32,47.29,47.31,29000.0,39.6535,39.6702,39.6451,39.6619,29000.0
2011-04-20 15:15:00,47.3,47.32,47.29,47.31,24800.0,39.6535,39.6702,39.6451,39.6619,24800.0
2011-04-20 15:20:00,47.31,47.32,47.3,47.3,39400.0,39.6619,39.6702,39.6535,39.6535,39400.0
2011-04-20 15:25:00,47.3,47.31,47.3,47.3,60600.0,39.6535,39.6619,39.6535,39.6535,60600.0
2011-04-20 15:30:00,47.3,47.31,47.3,47.31,18800.0,39.6535,39.6619,39.6535,39.6619,18800.0
2011-04-20 15:35:00,47.31,47.34,47.3,47.34,42400.0,39.6619,39.687,39.6535,39.687,42400.0
2011-04-20 15:40:00,47.34,47.37,47.32,47.34,132200.0,39.687,39.7122,39.6702,39.687,132200.0
2011-04-20 15:45:00,47.34,47.37,47.31,47.33,107400.0,39.687,39.7122,39.6619,39.6786,107400.0
2011-04-20 15:50:00,47.33,47.34,47.29,47.3,97000.0,39.6786,39.687,39.6451,39.6535,97000.0
2011-04-20 15:55:00,47.3,47.32,47.27,47.32,145000.0,39.6535,39.6702,39.6283,39.6702,145000.0
2011-04-21 09:30:00,47.56,47.56,47.32,47.33,15400.0,39.8714,39.8714,39.6702,39.6786,15400.0
2011-04-21 09:35:00,47.32,47.46,47.26,47.44,5000.0,39.6702,39.7876,39.6199,39.7708,5000.0
2011-04-21 09:40:00,47.48,47.54,47.45,47.51,5800.0,39.8044,39.8547,39.7792,39.8295,5800.0
2011-04-21 09:45:00,47.51,47.53,47.43,47.46,5000.0,39.8295,39.8463,39.7625,39.7876,5000.0
2011-04-21 09:50:00,47.43,47.6,47.43,47.6,13400.0,39.7625,39.905,39.7625,39.905,13400.0
2011-04-21 09:55:00,47.6,47.65,47.58,47.6,15000.0,39.905,39.9469,39.8882,39.905,15000.0
2011-04-21 10:00:00,47.59,47.59,47.48,47.51,13400.0,39.8966,39.8966,39.8044,39.8295,13400.0
2011-04-21 10:05:00,47.51,47.54,47.47,47.48,9400.0,39.8295,39.8547,39.796,39.8044,9400.0
2011-04-21 10:10:00,47.48,47.49,47.44,47.44,6200.0,39.8044,39.8128,39.7708,39.7708,6200.0
2011-04-21 10:15:00,47.43,47.43,47.38,47.38,6800.0,39.7625,39.7625,39.7205,39.7205,6800.0
2011-04-21 10:20:00,47.4,47.4,47.35,47.35,2600.0,39.7373,39.7373,39.6954,39.6954,2600.0
2011-04-21 10:25:00,47.36,47.37,47.31,47.32,9800.0,39.7038,39.7122,39.6619,39.6702,9800.0
2011-04-21 10:30:00,47.32,47.33,47.29,47.3,16800.0,39.6702,39.6786,39.6451,39.6535,16800.0
2011-04-21 10:35:00,47.3,47.3,47.27,47.29,5400.0,39.6535,39.6535,39.6283,39.6451,5400.0
2011-04-21 10:40:00,47.3,47.35,47.3,47.35,8400.0,39.6535,39.6954,39.6535,39.6954,8400.0
2011-04-21 10:45:00,47.35,47.37,47.35,47.37,1200.0,39.6954,39.7122,39.6954,39.7122,1200.0
2011-04-21 10:50:00,47.35,47.36,47.28,47.3,11200.0,39.6954,39.7038,39.6367,39.6535,11200.0
2011-04-21 10:55:00,47.31,47.32,47.3,47.3,9800.0,39.6619,39.6702,39.6535,39.6535,9800.0
2011-04-21 11:00:00,47.31,47.32,47.29,47.3,19400.0,39.6619,39.6702,39.6451,39.6535,19400.0
2011-04-21 11:05:00,47.3,47.32,47.29,47.31,13400.0,39.6535,39.6702,39.6451,39.6619,13400.0
2011-04-21 11:10:00,47.31,47.32,47.3,47.3,6000.0,39.6619,39.6702,39.6535,39.6535,6000.0
2011-04-21 11:15:00,47.31,47.31,47.27,47.27,13400.0,39.6619,39.6619,39.6283,39.6283,13400.0
2011-04-21 11:20:00,47.27,47.28,47.21,47.23,57200.0,39.6283,39.6367,39.578,39.5948,57200.0
2011-04-21 11:25:00,47.22,47.28,47.22,47.26,32000.0,39.5864,39.6367,39.5864,39.6199,32000.0
2011-04-21 11:30:00,47.26,47.28,47.26,47.27,13600.0,39.6199,39.6367,39.6199,39.6283,13600.0
2011-04-21 11:35:00,47.26,47.27,47.16,47.17,22000.0,39.6199,39.6283,39.5361,39.5445,22000.0
2011-04-21 11:40:00,47.15,47.16,47.09,47.09,21400.0,39.5277,39.5361,39.4774,39.4774,21400.0
2011-04-21 11:45:00,47.09,47.15,47.01,47.15,55200.0,39.4774,39.5277,39.4104,39.5277,55200.0
2011-04-21 11:50:00,47.16,47.18,47.13,47.16,17600.0,39.5361,39.5529,39.511,39.5361,17600.0
2011-04-21 11:55:00,47.17,47.3,47.17,47.29,10600.0,39.5445,39.6535,39.5445,39.6451,10600.0
2011-04-21 12:00:00,47.29,47.31,47.26,47.29,6400.0,39.6451,39.6619,39.6199,39.6451,6400.0
2011-04-21 12:05:00,47.3,47.3,47.24,47.26,10600.0,39.6535,39.6535,39.6032,39.6199,10600.0
2011-04-21 12:10:00,47.26,47.28,47.26,47.27,13200.0,39.6199,39.6367,39.6199,39.6283,13200.0
2011-04-21 12:15:00,47.27,47.27,47.23,47.25,12800.0,39.6283,39.6283,39.5948,39.6116,12800.0
2011-04-21 12:20:00,47.26,47.27,47.26,47.26,3400.0,39.6199,39.6283,39.6199,39.6199,3400.0
2011-04-21 12:25:00,47.25,47.26,47.23,47.24,6200.0,39.6116,39.6199,39.5948,39.6032,6200.0
2011-04-21 12:30:00,47.23,47.25,47.23,47.24,6000.0,39.5948,39.6116,39.5948,39.6032,6000.0
2011-04-21 12:35:00,47.24,47.25,47.18,47.21,125400.0,39.6032,39.6116,39.5529,39.578,125400.0
2011-04-21 12:40:00,47.2,47.22,47.19,47.22,6800.0,39.5696,39.5864,39.5613,39.5864,6800.0
2011-04-21 12:45:00,47.21,47.25,47.21,47.24,16800.0,39.578,39.6116,39.578,39.6032,16800.0
2011-04-21 12:50:00,47.24,47.25,47.24,47.24,8200.0,39.6032,39.6116,39.6032,39.6032,8200.0
2011-04-21 12:55:00,47.24,47.25,47.24,47.24,5400.0,39.6032,39.6116,39.6032,39.6032,5400.0
2011-04-21 13:00:00,47.25,47.25,47.24,47.25,4400.0,39.6116,39.6116,39.6032,39.6116,4400.0
2011-04-21 13:05:00,47.24,47.26,47.24,47.24,3600.0,39.6032,39.6199,39.6032,39.6032,3600.0
2011-04-21 13:10:00,47.24,47.25,47.23,47.23,4800.0,39.6032,39.6116,39.5948,39.5948,4800.0
2011-04-21 13:15:00,47.24,47.25,47.24,47.24,6000.0,39.6032,39.6116,39.6032,39.6032,6000.0
2011-04-21 13:20:00,47.23,47.24,47.23,47.23,3000.0,39.5948,39.6032,39.5948,39.5948,3000.0
2011-04-21 13:25:00,47.22,47.25,47.22,47.24,2600.0,39.5864,39.6116,39.5864,39.6032,2600.0
2011-04-21 13:30:00,47.25,47.25,47.23,47.23,7800.0,39.6116,39.6116,39.5948,39.5948,7800.0
2011-04-21 13:35:00,47.22,47.23,47.17,47.2,24200.0,39.5864,39.5948,39.5445,39.5696,24200.0
2011-04-21 13:40:00,47.21,47.24,47.21,47.24,4800.0,39.578,39.6032,39.578,39.6032,4800.0
2011-04-21 13:45:00,47.24,47.24,47.24,47.24,2400.0,39.6032,39.6032,39.6032,39.6032,2400.0
2011-04-21 13:50:00,47.23,47.25,47.23,47.25,13000.0,39.5948,39.6116,39.5948,39.6116,13000.0
2011-04-21 13:55:00,47.25,47.25,47.24,47.25,5200.0,39.6116,39.6116,39.6032,39.6116,5200.0
2011-04-21 14:00:00,47.24,47.25,47.24,47.25,7200.0,39.6032,39.6116,39.6032,39.6116,7200.0
2011-04-21 14:05:00,47.24,47.24,47.23,47.24,7800.0,39.6032,39.6032,39.5948,39.6032,7800.0
2011-04-21 14:10:00,47.25,47.25,47.24,47.24,5200.0,39.6116,39.6116,39.6032,39.6032,5200.0
2011-04-21 14:15:00,47.24,47.25,47.24,47.25,3800.0,39.6032,39.6116,39.6032,39.6116,3800.0
2011-04-21 14:20:00,47.25,47.25,47.24,47.24,8400.0,39.6116,39.6116,39.6032,39.6032,8400.0
2011-04-21 14:25:00,47.25,47.26,47.24,47.24,18200.0,39.6116,39.6199,39.6032,39.6032,18200.0
2011-04-21 14:30:00,47.24,47.25,47.24,47.24,9000.0,39.6032,39.6116,39.6032,39.6032,9000.0
2011-04-21 14:35:00,47.24,47.25,47.24,47.25,6200.0,39.6032,39.6116,39.6032,39.6116,6200.0
2011-04-21 14:40:00,47.25,47.25,47.24,47.24,11000.0,39.6116,39.6116,39.6032,39.6032,11000.0
2011-04-21 14:45:00,47.24,47.28,47.24,47.28,7800.0,39.6032,39.6367,39.6032,39.6367,7800.0
2011-04-21 14:50:00,47.28,47.29,47.27,47.29,11000.0,39.6367,39.6451,39.6283,39.6451,11000.0
2011-04-21 14:55:00,47.29,47.3,47.24,47.24,10800.0,39.6451,39.6535,39.6032,39.6032,10800.0
2011-04-21 15:00:00,47.24,47.26,47.23,47.24,13200.0,39.6032,39.6199,39.5948,39.6032,13200.0
2011-04-21 15:05:00,47.24,47.25,47.24,47.25,3800.0,39.6032,39.6116,39.6032,39.6116,3800.0
2011-04-21 15:10:00,47.25,47.26,47.24,47.24,9000.0,39.6116,39.6199,39.6032,39.6032,9000.0
2011-04-21 15:15:00,47.24,47.26,47.24,47.26,8000.0,39.6032,39.6199,39.6032,39.6199,8000.0
2011-04-21 15:20:00,47.27,47.27,47.25,47.25,15400.0,39.6283,39.6283,39.6116,39.6116,15400.0
2011-04-21 15:25:00,47.24,47.25,47.22,47.24,9000.0,39.6032,39.6116,39.5864,39.6032,9000.0
2011-04-21 15:30:00,47.23,47.27,47.23,47.26,13400.0,39.5948,39.6283,39.5948,39.6199,13400.0
2011-04-21 15:35:00,47.26,47.26,47.21,47.22,28000.0,39.6199,39.6199,39.578,39.5864,28000.0
2011-04-21 15:40:00,47.22,47.25,47.21,47.24,21800.0,39.5864,39.6116,39.578,39.6032,21800.0
2011-04-21 15:45:00,47.24,47.28,47.24,47.27,63600.0,39.6032,39.6367,39.6032,39.6283,63600.0
2011-04-21 15:50:00,47.27,47.32,47.27,47.31,31000.0,39.6283,39.6702,39.6283,39.6619,31000.0
2011-04-21 15:55:00,47.31,47.33,47.26,47.27,103000.0,39.6619,39.6786,39.6199,39.6283,103000.0
2011-04-25 09:30:00,47.1,47.29,47.1,47.1,26800.0,39.4858,39.6451,39.4858,39.4858,26800.0
2011-04-25 09:35:00,47.06,47.2,47.06,47.2,5200.0,39.4523,39.5696,39.4523,39.5696,5200.0
2011-04-25 09:40:00,47.2,47.23,47.09,47.1,4000.0,39.5696,39.5948,39.4774,39.4858,4000.0
2011-04-25 09:45:00,47.07,47.19,47.07,47.18,8800.0,39.4607,39.5613,39.4607,39.5529,8800.0
2011-04-25 09:50:00,47.21,47.24,47.17,47.24,10000.0,39.578,39.6032,39.5445,39.6032,10000.0
2011-04-25 09:55:00,47.21,47.21,47.16,47.21,10600.0,39.578,39.578,39.5361,39.578,10600.0
2011-04-25 10:00:00,47.19,47.22,47.15,47.17,13200.0,39.5613,39.5864,39.5277,39.5445,13200.0
2011-04-25 10:05:00,47.14,47.19,46.99,46.99,16400.0,39.5193,39.5613,39.3936,39.3936,16400.0
2011-04-25 10:10:00,46.99,47.02,46.98,47.01,11000.0,39.3936,39.4187,39.3852,39.4104,11000.0
2011-04-25 10:15:00,47.04,47.16,47.02,47.12,16600.0,39.4355,39.5361,39.4187,39.5026,16600.0
2011-04-25 10:20:00,47.15,47.15,46.92,46.98,20200.0,39.5277,39.5277,39.3349,39.3852,20200.0
2011-04-25 10:25:00,46.96,46.99,46.93,46.94,16400.0,39.3684,39.3936,39.3433,39.3517,16400.0
2011-04-25 10:30:00,46.94,47.13,46.94,47.13,15400.0,39.3517,39.511,39.3517,39.511,15400.0
2011-04-25 10:35:00,47.1,47.1,46.98,46.98,8400.0,39.4858,39.4858,39.3852,39.3852,8400.0
2011-04-25 10:40:00,47.01,47.01,46.97,46.97,8400.0,39.4104,39.4104,39.3768,39.3768,8400.0
2011-04-25 10:45:00,46.97,47.05,46.97,47.05,18200.0,39.3768,39.4439,39.3768,39.4439,18200.0
2011-04-25 10:50:00,47.03,47.08,47.02,47.02,6200.0,39.4271,39.469,39.4187,39.4187,6200.0
2011-04-25 10:55:00,47.02,47.02,46.99,47.02,13600.0,39.4187,39.4187,39.3936,39.4187,13600.0
2011-04-25 11:00:00,47.05,47.07,47.02,47.04,16600.0,39.4439,39.4607,39.4187,39.4355,16600.0
2011-04-25 11:05:00,47.06,47.09,47.02,47.03,8600.0,39.4523,39.4774,39.4187,39.4271,8600.0
2011-04-25 11:10:00,47.03,47.06,47.02,47.04,13600.0,39.4271,39.4523,39.4187,39.4355,13600.0
2011-04-25 11:15:00,47.05,47.08,47.05,47.06,4600.0,39.4439,39.469,39.4439,39.4523,4600.0
2011-04-25 11:20:00,47.06,47.09,47.06,47.07,6400.0,39.4523,39.4774,39.4523,39.4607,6400.0
2011-04-25 11:25:00,47.06,47.14,47.05,47.14,7200.0,39.4523,39.5193,39.4439,39.5193,7200.0
2011-04-25 11:30:00,47.13,47.13,47.04,47.04,13400.0,39.511,39.511,39.4355,39.4355,13400.0
2011-04-25 11:35:00,47.05,47.05,47.02,47.05,9800.0,39.4439,39.4439,39.4187,39.4439,9800.0
2011-04-25 11:40:00,47.07,47.1,47.04,47.05,9800.0,39.4607,39.4858,39.4355,39.4439,9800.0
2011-04-25 11:45:00,47.06,47.08,46.99,47.01,23200.0,39.4523,39.469,39.3936,39.4104,23200.0
2011-04-25 11:50:00,47.01,47.01,46.99,46.99,21600.0,39.4104,39.4104,39.3936,39.3936,21600.0
2011-04-25 11:55:00,46.99,47.02,46.99,47.01,11800.0,39.3936,39.4187,39.3936,39.4104,11800.0
2011-04-25 12:00:00,46.99,47.02,46.99,47.01,8200.0,39.3936,39.4187,39.3936,39.4104,8200.0
2011-04-25 12:05:00,47.01,47.01,46.96,46.99,8000.0,39.4104,39.4104,39.3684,39.3936,8000.0
2011-04-25 12:10:00,47.0,47.02,46.99,47.0,11200.0,39.402,39.4187,39.3936,39.402,11200.0
2011-04-25 12:15:00,47.0,47.02,47.0,47.01,7800.0,39.402,39.4187,39.402,39.4104,7800.0
2011-04-25 12:20:00,47.01,47.01,46.95,46.95,22000.0,39.4104,39.4104,39.3601,39.3601,22000.0
2011-04-25 12:25:00,46.94,46.94,46.85,46.87,11600.0,39.3517,39.3517,39.2762,39.293,11600.0
2011-04-25 12:30:00,46.84,46.89,46.84,46.89,9600.0,39.2678,39.3098,39.2678,39.3098,9600.0
2011-04-25 12:35:00,46.91,47.0,46.91,47.0,5600.0,39.3265,39.402,39.3265,39.402,5600.0
2011-04-25 12:40:00,47.0,47.01,46.99,46.99,6400.0,39.402,39.4104,39.3936,39.3936,6400.0
2011-04-25 12:45:00,46.99,46.99,46.93,46.94,9000.0,39.3936,39.3936,39.3433,39.3517,9000.0
2011-04-25 12:50:00,46.93,46.99,46.88,46.94,103200.0,39.3433,39.3936,39.3014,39.3517,103200.0
2011-04-25 12:55:00,46.94,46.94,46.92,46.93,6000.0,39.3517,39.3517,39.3349,39.3433,6000.0
2011-04-25 13:00:00,46.93,46.95,46.92,46.95,4400.0,39.3433,39.3601,39.3349,39.3601,4400.0
2011-04-25 13:05:00,46.95,46.97,46.95,46.96,3000.0,39.3601,39.3768,39.3601,39.3684,3000.0
2011-04-25 13:10:00,46.95,46.98,46.95,46.97,4200.0,39.3601,39.3852,39.3601,39.3768,4200.0
2011-04-25 13:15:00,46.97,46.98,46.96,46.98,5200.0,39.3768,39.3852,39.3684,39.3852,5200.0
2011-04-25 13:20:00,46.98,46.98,46.94,46.96,5800.0,39.3852,39.3852,39.3517,39.3684,5800.0
2011-04-25 13:25:00,46.96,46.99,46.96,46.97,7600.0,39.3684,39.3936,39.3684,39.3768,7600.0
2011-04-25 13:30:00,46.96,46.97,46.91,46.93,12400.0,39.3684,39.3768,39.3265,39.3433,12400.0
2011-04-25 13:35:00,46.93,46.94,46.9,46.9,11800.0,39.3433,39.3517,39.3181,39.3181,11800.0
2011-04-25 13:40:00,46.91,46.95,46.91,46.92,8600.0,39.3265,39.3601,39.3265,39.3349,8600.0
2011-04-25 13:45:00,46.92,46.93,46.92,46.92,6800.0,39.3349,39.3433,39.3349,39.3349,6800.0
2011-04-25 13:50:00,46.91,46.93,46.91,46.93,2200.0,39.3265,39.3433,39.3265,39.3433,2200.0
2011-04-25 13:55:00,46.93,46.93,46.9,46.91,6600.0,39.3433,39.3433,39.3181,39.3265,6600.0
2011-04-25 14:00:00,46.91,46.94,46.91,46.92,8400.0,39.3265,39.3517,39.3265,39.3349,8400.0
2011-04-25 14:05:00,46.94,46.94,46.92,46.93,5400.0,39.3517,39.3517,39.3349,39.3433,5400.0
2011-04-25 14:10:00,46.93,46.94,46.92,46.93,8200.0,39.3433,39.3517,39.3349,39.3433,8200.0
2011-04-25 14:15:00,46.94,46.98,46.93,46.97,6200.0,39.3517,39.3852,39.3433,39.3768,6200.0
2011-04-25 14:20:00,46.98,46.98,46.95,46.95,6200.0,39.3852,39.3852,39.3601,39.3601,6200.0
2011-04-25 14:25:00,46.97,46.97,46.92,46.95,22800.0,39.3768,39.3768,39.3349,39.3601,22800.0
2011-04-25 14:30:00,46.94,46.95,46.93,46.94,12600.0,39.3517,39.3601,39.3433,39.3517,12600.0
2011-04-25 14:35:00,46.94,46.95,46.9,46.91,11200.0,39.3517,39.3601,39.3181,39.3265,11200.0
2011-04-25 14:40:00,46.91,46.96,46.91,46.94,7000.0,39.3265,39.3684,39.3265,39.3517,7000.0
2011-04-25 14:45:00,46.93,46.95,46.92,46.92,13000.0,39.3433,39.3601,39.3349,39.3349,13000.0
2011-04-25 14:50:00,46.93,46.96,46.93,46.93,9400.0,39.3433,39.3684,39.3433,39.3433,9400.0
2011-04-25 14:55:00,46.94,46.96,46.94,46.94,19200.0,39.3517,39.3684,39.3517,39.3517,19200.0
2011-04-25 15:00:00,46.94,46.97,46.94,46.97,9600.0,39.3517,39.3768,39.3517,39.3768,9600.0
2011-04-25 15:05:00,46.96,46.99,46.96,46.99,10400.0,39.3684,39.3936,39.3684,39.3936,10400.0
2011-04-25 15:10:00,46.99,46.99,46.92,46.92,12600.0,39.3936,39.3936,39.3349,39.3349,12600.0
2011-04-25 15:15:00,46.92,46.95,46.92,46.95,9200.0,39.3349,39.3601,39.3349,39.3601,9200.0
2011-04-25 15:20:00,46.95,46.96,46.93,46.96,9600.0,39.3601,39.3684,39.3433,39.3684,9600.0
2011-04-25 15:25:00,46.96,46.99,46.95,46.96,15800.0,39.3684,39.3936,39.3601,39.3684,15800.0
2011-04-25 15:30:00,46.96,46.97,46.95,46.96,22000.0,39.3684,39.3768,39.3601,39.3684,22000.0
2011-04-25 15:35:00,46.96,46.97,46.95,46.95,20800.0,39.3684,39.3768,39.3601,39.3601,20800.0
2011-04-25 15:40:00,46.95,46.95,46.88,46.89,49400.0,39.3601,39.3601,39.3014,39.3098,49400.0
2011-04-25 15:45:00,46.9,46.9,46.86,46.87,47200.0,39.3181,39.3181,39.2846,39.293,47200.0
2011-04-25 15:50:00,46.88,46.92,46.87,46.91,28800.0,39.3014,39.3349,39.293,39.3265,28800.0
2011-04-25 15:55:00,46.91,46.95,46.91,46.93,41200.0,39.3265,39.3601,39.3265,39.3433,41200.0
2011-04-26 09:30:00,47.14,47.53,47.08,47.45,20400.0,39.5193,39.8463,39.469,39.7792,20400.0
2011-04-26 09:35:00,47.45,47.45,47.09,47.09,12000.0,39.7792,39.7792,39.4774,39.4774,12000.0
2011-04-26 09:40:00,47.09,47.09,46.97,47.03,7200.0,39.4774,39.4774,39.3768,39.4271,7200.0
2011-04-26 09:45:00,47.08,47.29,47.08,47.29,10800.0,39.469,39.6451,39.469,39.6451,10800.0
2011-04-26 09:50:00,47.3,47.33,47.26,47.26,11800.0,39.6535,39.6786,39.6199,39.6199,11800.0
2011-04-26 09:55:00,47.27,47.32,47.25,47.32,5800.0,39.6283,39.6702,39.6116,39.6702,5800.0
2011-04-26 10:00:00,47.32,47.32,47.16,47.16,6000.0,39.6702,39.6702,39.5361,39.5361,6000.0
2011-04-26 10:05:00,47.16,47.16,47.04,47.06,4600.0,39.5361,39.5361,39.4355,39.4523,4600.0
2011-04-26 10:10:00,47.06,47.17,47.04,47.17,9200.0,39.4523,39.5445,39.4355,39.5445,9200.0
2011-04-26 10:15:00,47.13,47.2,47.1,47.17,6000.0,39.511,39.5696,39.4858,39.5445,6000.0
2011-04-26 10:20:00,47.18,47.3,47.18,47.3,4400.0,39.5529,39.6535,39.5529,39.6535,4400.0
2011-04-26 10:25:00,47.31,47.36,47.3,47.33,10400.0,39.6619,39.7038,39.6535,39.6786,10400.0
2011-04-26 10:30:00,47.35,47.36,47.25,47.29,38000.0,39.6954,39.7038,39.6116,39.6451,38000.0
2011-04-26 10:35:00,47.31,47.35,47.31,47.33,4200.0,39.6619,39.6954,39.6619,39.6786,4200.0
2011-04-26 10:40:00,47.31,47.31,47.24,47.29,13800.0,39.6619,39.6619,39.6032,39.6451,13800.0
2011-04-26 10:45:00,47.3,47.41,47.3,47.41,4800.0,39.6535,39.7457,39.6535,39.7457,4800.0
2011-04-26 10:50:00,47.43,47.47,47.38,47.39,11200.0,39.7625,39.796,39.7205,39.7289,11200.0
2011-04-26 10:55:00,47.4,47.43,47.39,47.39,16200.0,39.7373,39.7625,39.7289,39.7289,16200.0
2011-04-26 11:00:00,47.38,47.44,47.35,47.37,24000.0,39.7205,39.7708,39.6954,39.7122,24000.0
2011-04-26 11:05:00,47.38,47.43,47.35,47.37,17600.0,39.7205,39.7625,39.6954,39.7122,17600.0
2011-04-26 11:10:00,47.37,47.38,47.34,47.37,16000.0,39.7122,39.7205,39.687,39.7122,16000.0
2011-04-26 11:15:00,47.35,47.35,47.3,47.31,12000.0,39.6954,39.6954,39.6535,39.6619,12000.0
2011-04-26 11:20:00,47.32,47.35,47.3,47.3,20800.0,39.6702,39.6954,39.6535,39.6535,20800.0
2011-04-26 11:25:00,47.31,47.35,47.3,47.35,10600.0,39.6619,39.6954,39.6535,39.6954,10600.0
2011-04-26 11:30:00,47.36,47.37,47.27,47.31,141000.0,39.7038,39.7122,39.6283,39.6619,141000.0
2011-04-26 11:35:00,47.3,47.35,47.3,47.33,65200.0,39.6535,39.6954,39.6535,39.6786,65200.0
2011-04-26 11:40:00,47.33,47.33,47.3,47.33,6600.0,39.6786,39.6786,39.6535,39.6786,6600.0
2011-04-26 11:45:00,47.33,47.34,47.32,47.32,7400.0,39.6786,39.687,39.6702,39.6702,7400.0
2011-04-26 11:50:00,47.33,47.35,47.33,47.35,26200.0,39.6786,39.6954,39.6786,39.6954,26200.0
2011-04-26 11:55:00,47.35,47.37,47.33,47.36,11200.0,39.6954,39.7122,39.6786,39.7038,11200.0
2011-04-26 12:00:00,47.35,47.38,47.33,47.38,14800.0,39.6954,39.7205,39.6786,39.7205,14800.0
2011-04-26 12:05:00,47.38,47.38,47.37,47.38,10600.0,39.7205,39.7205,39.7122,39.7205,10600.0
2011-04-26 12:10:00,47.38,47.38,47.37,47.38,3000.0,39.7205,39.7205,39.7122,39.7205,3000.0
2011-04-26 12:15:00,47.38,47.38,47.33,47.35,16800.0,39.7205,39.7205,39.6786,39.6954,16800.0
2011-04-26 12:20:00,47.35,47.4,47.35,47.37,8600.0,39.6954,39.7373,39.6954,39.7122,8600.0
2011-04-26 12:25:00,47.37,47.37,47.29,47.33,82600.0,39.7122,39.7122,39.6451,39.6786,82600.0
2011-04-26 12:30:00,47.33,47.36,47.32,47.34,19200.0,39.6786,39.7038,39.6702,39.687,19200.0
2011-04-26 12:35:00,47.35,47.37,47.35,47.37,7200.0,39.6954,39.7122,39.6954,39.7122,7200.0
2011-04-26 12:40:00,47.36,47.37,47.35,47.35,22000.0,39.7038,39.7122,39.6954,39.6954,22000.0
2011-04-26 12:45:00,47.35,47.35,47.35,47.35,6400.0,39.6954,39.6954,39.6954,39.6954,6400.0
2011-04-26 12:50:00,47.35,47.37,47.34,47.34,9200.0,39.6954,39.7122,39.687,39.687,9200.0
2011-04-26 12:55:00,47.34,47.34,47.32,47.32,3800.0,39.687,39.687,39.6702,39.6702,3800.0
2011-04-26 13:00:00,47.33,47.34,47.32,47.34,6000.0,39.6786,39.687,39.6702,39.687,6000.0
2011-04-26 13:05:00,47.34,47.35,47.34,47.35,5000.0,39.687,39.6954,39.687,39.6954,5000.0
2011-04-26 13:10:00,47.35,47.36,47.34,47.34,3600.0,39.6954,39.7038,39.687,39.687,3600.0
2011-04-26 13:15:00,47.34,47.35,47.33,47.35,2800.0,39.687,39.6954,39.6786,39.6954,2800.0
2011-04-26 13:20:00,47.34,47.36,47.34,47.34,5200.0,39.687,39.7038,39.687,39.687,5200.0
2011-04-26 13:25:00,47.34,47.35,47.32,47.32,5800.0,39.687,39.6954,39.6702,39.6702,5800.0
2011-04-26 13:30:00,47.32,47.32,47.27,47.28,8600.0,39.6702,39.6702,39.6283,39.6367,8600.0
2011-04-26 13:35:00,47.28,47.29,47.27,47.27,7000.0,39.6367,39.6451,39.6283,39.6283,7000.0
2011-04-26 13:40:00,47.27,47.3,47.27,47.3,10000.0,39.6283,39.6535,39.6283,39.6535,10000.0
2011-04-26 13:45:00,47.3,47.3,47.23,47.28,31000.0,39.6535,39.6535,39.5948,39.6367,31000.0
2011-04-26 13:50:00,47.29,47.36,47.29,47.35,7400.0,39.6451,39.7038,39.6451,39.6954,7400.0
2011-04-26 13:55:00,47.34,47.35,47.31,47.34,21000.0,39.687,39.6954,39.6619,39.687,21000.0
2011-04-26 14:00:00,47.35,47.36,47.3,47.32,14000.0,39.6954,39.7038,39.6535,39.6702,14000.0
2011-04-26 14:05:00,47.32,47.32,47.27,47.27,14200.0,39.6702,39.6702,39.6283,39.6283,14200.0
2011-04-26 14:10:00,47.26,47.27,47.24,47.26,18200.0,39.6199,39.6283,39.6032,39.6199,18200.0
2011-04-26 14:15:00,47.26,47.27,47.25,47.27,10800.0,39.6199,39.6283,39.6116,39.6283,10800.0
2011-04-26 14:20:00,47.27,47.27,47.26,47.26,5600.0,39.6283,39.6283,39.6199,39.6199,5600.0
2011-04-26 14:25:00,47.27,47.27,47.25,47.25,5200.0,39.6283,39.6283,39.6116,39.6116,5200.0
2011-04-26 14:30:00,47.26,47.27,47.26,47.27,10000.0,39.6199,39.6283,39.6199,39.6283,10000.0
2011-04-26 14:35:00,47.27,47.28,47.26,47.26,6400.0,39.6283,39.6367,39.6199,39.6199,6400.0
2011-04-26 14:40:00,47.26,47.29,47.25,47.29,15000.0,39.6199,39.6451,39.6116,39.6451,15000.0
2011-04-26 14:45:00,47.29,47.3,47.27,47.29,8400.0,39.6451,39.6535,39.6283,39.6451,8400.0
2011-04-26 14:50:00,47.29,47.29,47.24,47.24,8200.0,39.6451,39.6451,39.6032,39.6032,8200.0
2011-04-26 14:55:00,47.24,47.24,47.23,47.24,9400.0,39.6032,39.6032,39.5948,39.6032,9400.0
2011-04-26 15:00:00,47.24,47.27,47.21,47.27,16200.0,39.6032,39.6283,39.578,39.6283,16200.0
2011-04-26 15:05:00,47.27,47.27,47.24,47.27,25400.0,39.6283,39.6283,39.6032,39.6283,25400.0
2011-04-26 15:10:00,47.27,47.31,47.27,47.31,19400.0,39.6283,39.6619,39.6283,39.6619,19400.0
2011-04-26 15:15:00,47.32,47.32,47.26,47.27,17600.0,39.6702,39.6702,39.6199,39.6283,17600.0
2011-04-26 15:20:00,47.27,47.3,47.27,47.3,11000.0,39.6283,39.6535,39.6283,39.6535,11000.0
2011-04-26 15:25:00,47.3,47.3,47.26,47.28,16400.0,39.6535,39.6535,39.6199,39.6367,16400.0
2011-04-26 15:30:00,47.27,47.28,47.23,47.24,17200.0,39.6283,39.6367,39.5948,39.6032,17200.0
2011-04-26 15:35:00,47.24,47.26,47.23,47.24,24800.0,39.6032,39.6199,39.5948,39.6032,24800.0
2011-04-26 15:40:00,47.24,47.25,47.23,47.24,28000.0,39.6032,39.6116,39.5948,39.6032,28000.0
2011-04-26 15:45:00,47.25,47.28,47.24,47.26,29000.0,39.6116,39.6367,39.6032,39.6199,29000.0
2011-04-26 15:50:00,47.26,47.27,47.24,47.24,19000.0,39.6199,39.6283,39.6032,39.6032,19000.0
2011-04-26 15:55:00,47.24,47.26,47.23,47.24,61200.0,39.6032,39.6199,39.5948,39.6032,61200.0
2011-04-27 09:30:00,47.5,47.5,47.35,47.38,28400.0,39.8211,39.8211,39.6954,39.7205,28400.0
2011-04-27 09:35:00,47.4,47.52,47.4,47.52,5400.0,39.7373,39.8379,39.7373,39.8379,5400.0
2011-04-27 09:40:00,47.48,47.65,47.48,47.61,19600.0,39.8044,39.9469,39.8044,39.9134,19600.0
2011-04-27 09:45:00,47.61,47.71,47.6,47.71,14400.0,39.9134,39.9972,39.905,39.9972,14400.0
2011-04-27 09:50:00,47.71,47.77,47.65,47.73,31600.0,39.9972,40.0475,39.9469,40.014,31600.0
2011-04-27 09:55:00,47.71,47.72,47.55,47.58,21200.0,39.9972,40.0056,39.8631,39.8882,21200.0
2011-04-27 10:00:00,47.55,47.58,47.4,47.4,18200.0,39.8631,39.8882,39.7373,39.7373,18200.0
2011-04-27 10:05:00,47.41,47.41,47.32,47.33,23800.0,39.7457,39.7457,39.6702,39.6786,23800.0
2011-04-27 10:10:00,47.33,47.38,47.31,47.37,11200.0,39.6786,39.7205,39.6619,39.7122,11200.0
2011-04-27 10:15:00,47.37,47.52,47.32,47.52,15800.0,39.7122,39.8379,39.6702,39.8379,15800.0
2011-04-27 10:20:00,47.52,47.56,47.51,47.55,6600.0,39.8379,39.8714,39.8295,39.8631,6600.0
2011-04-27 10:25:00,47.56,47.56,47.49,47.5,10000.0,39.8714,39.8714,39.8128,39.8211,10000.0
2011-04-27 10:30:00,47.49,47.5,47.48,47.49,8400.0,39.8128,39.8211,39.8044,39.8128,8400.0
2011-04-27 10:35:00,47.48,47.49,47.44,47.49,6200.0,39.8044,39.8128,39.7708,39.8128,6200.0
2011-04-27 10:40:00,47.5,47.52,47.46,47.52,9000.0,39.8211,39.8379,39.7876,39.8379,9000.0
2011-04-27 10:45:00,47.52,47.52,47.47,47.47,5400.0,39.8379,39.8379,39.796,39.796,5400.0
2011-04-27 10:50:00,47.47,47.47,47.43,47.43,15000.0,39.796,39.796,39.7625,39.7625,15000.0
2011-04-27 10:55:00,47.44,47.46,47.41,47.43,11800.0,39.7708,39.7876,39.7457,39.7625,11800.0
2011-04-27 11:00:00,47.43,47.49,47.42,47.49,7200.0,39.7625,39.8128,39.7541,39.8128,7200.0
2011-04-27 11:05:00,47.51,47.53,47.49,47.51,9000.0,39.8295,39.8463,39.8128,39.8295,9000.0
2011-04-27 11:10:00,47.49,47.54,47.48,47.54,4600.0,39.8128,39.8547,39.8044,39.8547,4600.0
2011-04-27 11:15:00,47.54,47.54,47.53,47.54,3000.0,39.8547,39.8547,39.8463,39.8547,3000.0
2011-04-27 11:20:00,47.54,47.56,47.53,47.56,8400.0,39.8547,39.8714,39.8463,39.8714,8400.0
2011-04-27 11:25:00,47.59,47.63,47.58,47.63,6200.0,39.8966,39.9301,39.8882,39.9301,6200.0
2011-04-27 11:30:00,47.63,47.63,47.58,47.59,8200.0,39.9301,39.9301,39.8882,39.8966,8200.0
2011-04-27 11:35:00,47.58,47.59,47.51,47.51,24600.0,39.8882,39.8966,39.8295,39.8295,24600.0
2011-04-27 11:40:00,47.52,47.52,47.42,47.42,21400.0,39.8379,39.8379,39.7541,39.7541,21400.0
2011-04-27 11:45:00,47.43,47.43,47.4,47.43,5000.0,39.7625,39.7625,39.7373,39.7625,5000.0
2011-04-27 11:50:00,47.43,47.45,47.42,47.45,7200.0,39.7625,39.7792,39.7541,39.7792,7200.0
2011-04-27 11:55:00,47.46,47.52,47.46,47.52,3000.0,39.7876,39.8379,39.7876,39.8379,3000.0
2011-04-27 12:00:00,47.51,47.54,47.49,47.52,62600.0,39.8295,39.8547,39.8128,39.8379,62600.0
2011-04-27 12:05:00,47.52,47.54,47.5,47.51,17400.0,39.8379,39.8547,39.8211,39.8295,17400.0
2011-04-27 12:10:00,47.5,47.56,47.5,47.55,34800.0,39.8211,39.8714,39.8211,39.8631,34800.0
2011-04-27 12:15:00,47.54,47.6,47.52,47.59,22600.0,39.8547,39.905,39.8379,39.8966,22600.0
2011-04-27 12:20:00,47.59,47.63,47.56,47.63,15800.0,39.8966,39.9301,39.8714,39.9301,15800.0
2011-04-27 12:25:00,47.63,47.63,47.6,47.63,13000.0,39.9301,39.9301,39.905,39.9301,13000.0
2011-04-27 12:30:00,47.63,47.7,47.6,47.61,19400.0,39.9301,39.9888,39.905,39.9134,19400.0
2011-04-27 12:35:00,47.59,47.77,47.56,47.76,12800.0,39.8966,40.0475,39.8714,40.0391,12800.0
2011-04-27 12:40:00,47.76,47.85,47.71,47.81,21400.0,40.0391,40.1146,39.9972,40.081,21400.0
2011-04-27 12:45:00,47.77,47.78,47.71,47.74,12800.0,40.0475,40.0559,39.9972,40.0223,12800.0
2011-04-27 12:50:00,47.74,47.77,47.7,47.71,10000.0,40.0223,40.0475,39.9888,39.9972,10000.0
2011-04-27 12:55:00,47.71,47.72,47.66,47.66,10400.0,39.9972,40.0056,39.9553,39.9553,10400.0
2011-04-27 13:00:00,47.68,47.72,47.67,47.71,4600.0,39.972,40.0056,39.9637,39.9972,4600.0
2011-04-27 13:05:00,47.72,47.77,47.71,47.74,10600.0,40.0056,40.0475,39.9972,40.0223,10600.0
2011-04-27 13:10:00,47.73,47.73,47.67,47.7,9000.0,40.014,40.014,39.9637,39.9888,9000.0
2011-04-27 13:15:00,47.67,47.68,47.62,47.66,28000.0,39.9637,39.972,39.9217,39.9553,28000.0
2011-04-27 13:20:00,47.65,47.66,47.6,47.63,24800.0,39.9469,39.9553,39.905,39.9301,24800.0
2011-04-27 13:25:00,47.63,47.65,47.61,47.62,11600.0,39.9301,39.9469,39.9134,39.9217,11600.0
2011-04-27 13:30:00,47.62,47.68,47.62,47.65,24600.0,39.9217,39.972,39.9217,39.9469,24600.0
2011-04-27 13:35:00,47.64,47.7,47.62,47.63,30400.0,39.9385,39.9888,39.9217,39.9301,30400.0
2011-04-27 13:40:00,47.63,47.67,47.62,47.67,10600.0,39.9301,39.9637,39.9217,39.9637,10600.0
2011-04-27 13:45:00,47.68,47.7,47.65,47.69,11600.0,39.972,39.9888,39.9469,39.9804,11600.0
2011-04-27 13:50:00,47.69,47.69,47.65,47.67,15000.0,39.9804,39.9804,39.9469,39.9637,15000.0
2011-04-27 13:55:00,47.67,47.69,47.67,47.68,6000.0,39.9637,39.9804,39.9637,39.972,6000.0
2011-04-27 14:00:00,47.67,47.7,47.65,47.66,17600.0,39.9637,39.9888,39.9469,39.9553,17600.0
2011-04-27 14:05:00,47.66,47.74,47.65,47.72,17000.0,39.9553,40.0223,39.9469,40.0056,17000.0
2011-04-27 14:10:00,47.72,47.74,47.64,47.71,18200.0,40.0056,40.0223,39.9385,39.9972,18200.0
2011-04-27 14:15:00,47.7,47.73,47.67,47.71,27000.0,39.9888,40.014,39.9637,39.9972,27000.0
2011-04-27 14:20:00,47.71,47.75,47.69,47.74,26800.0,39.9972,40.0307,39.9804,40.0223,26800.0
2011-04-27 14:25:00,47.73,47.73,47.6,47.64,47800.0,40.014,40.014,39.905,39.9385,47800.0
2011-04-27 14:30:00,47.67,47.75,47.67,47.69,27000.0,39.9637,40.0307,39.9637,39.9804,27000.0
2011-04-27 14:35:00,47.69,47.77,47.68,47.77,17600.0,39.9804,40.0475,39.972,40.0475,17600.0
2011-04-27 14:40:00,47.77,47.77,47.71,47.71,20600.0,40.0475,40.0475,39.9972,39.9972,20600.0
2011-04-27 14:45:00,47.71,47.74,47.66,47.66,26800.0,39.9972,40.0223,39.9553,39.9553,26800.0
2011-04-27 14:50:00,47.66,47.8,47.63,47.8,14200.0,39.9553,40.0726,39.9301,40.0726,14200.0
2011-04-27 14:55:00,47.8,47.82,47.77,47.77,25200.0,40.0726,40.0894,40.0475,40.0475,25200.0
2011-04-27 15:00:00,47.77,47.79,47.77,47.79,16800.0,40.0475,40.0643,40.0475,40.0643,16800.0
2011-04-27 15:05:00,47.79,47.79,47.73,47.75,35800.0,40.0643,40.0643,40.014,40.0307,35800.0
2011-04-27 15:10:00,47.75,47.75,47.71,47.71,20600.0,40.0307,40.0307,39.9972,39.9972,20600.0
2011-04-27 15:15:00,47.71,47.74,47.71,47.74,8800.0,39.9972,40.0223,39.9972,40.0223,8800.0
2011-04-27 15:20:00,47.74,47.77,47.73,47.77,8200.0,40.0223,40.0475,40.014,40.0475,8200.0
2011-04-27 15:25:00,47.77,47.77,47.67,47.72,55400.0,40.0475,40.0475,39.9637,40.0056,55400.0
2011-04-27 15:30:00,47.72,47.73,47.6,47.71,53400.0,40.0056,40.014,39.905,39.9972,53400.0
2011-04-27 15:35:00,47.71,47.78,47.7,47.74,27400.0,39.9972,40.0559,39.9888,40.0223,27400.0
2011-04-27 15:40:00,47.73,47.79,47.72,47.73,44800.0,40.014,40.0643,40.0056,40.014,44800.0
2011-04-27 15:45:00,47.73,47.74,47.69,47.73,56800.0,40.014,40.0223,39.9804,40.014,56800.0
2011-04-27 15:50:00,47.73,47.77,47.72,47.73,41400.0,40.014,40.0475,40.0056,40.014,41400.0
2011-04-27 15:55:00,47.73,47.75,47.7,47.74,57600.0,40.014,40.0307,39.9888,40.0223,57600.0
2011-04-28 09:30:00,47.74,48.13,47.63,48.05,38800.0,40.0223,40.3493,39.9301,40.2822,38800.0
2011-04-28 09:35:00,48.02,48.06,47.95,48.06,14600.0,40.2571,40.2906,40.1984,40.2906,14600.0
2011-04-28 09:40:00,48.11,48.29,48.08,48.18,29000.0,40.3325,40.4834,40.3074,40.3912,29000.0
2011-04-28 09:45:00,48.18,48.37,48.17,48.37,26000.0,40.3912,40.5505,40.3828,40.5505,26000.0
2011-04-28 09:50:00,48.34,48.54,48.33,48.54,72800.0,40.5253,40.693,40.517,40.693,72800.0
2011-04-28 09:55:00,48.54,48.68,48.54,48.56,37600.0,40.693,40.8104,40.693,40.7098,37600.0
2011-04-28 10:00:00,48.52,48.58,48.52,48.57,14000.0,40.6762,40.7265,40.6762,40.7182,14000.0
2011-04-28 10:05:00,48.57,48.63,48.56,48.63,19000.0,40.7182,40.7685,40.7098,40.7685,19000.0
2011-04-28 10:10:00,48.61,48.63,48.56,48.6,13800.0,40.7517,40.7685,40.7098,40.7433,13800.0
2011-04-28 10:15:00,48.6,48.6,48.57,48.6,13800.0,40.7433,40.7433,40.7182,40.7433,13800.0
2011-04-28 10:20:00,48.6,48.6,48.56,48.58,7000.0,40.7433,40.7433,40.7098,40.7265,7000.0
2011-04-28 10:25:00,48.57,48.61,48.56,48.59,14400.0,40.7182,40.7517,40.7098,40.7349,14400.0
2011-04-28 10:30:00,48.59,48.6,48.47,48.5,25800.0,40.7349,40.7433,40.6343,40.6595,25800.0
2011-04-28 10:35:00,48.5,48.65,48.5,48.58,106600.0,40.6595,40.7852,40.6595,40.7265,106600.0
2011-04-28 10:40:00,48.59,48.61,48.59,48.6,41800.0,40.7349,40.7517,40.7349,40.7433,41800.0
2011-04-28 10:45:00,48.6,48.61,48.58,48.59,23000.0,40.7433,40.7517,40.7265,40.7349,23000.0
2011-04-28 10:50:00,48.59,48.6,48.58,48.6,15400.0,40.7349,40.7433,40.7265,40.7433,15400.0
2011-04-28 10:55:00,48.6,48.6,48.57,48.6,15200.0,40.7433,40.7433,40.7182,40.7433,15200.0
2011-04-28 11:00:00,48.6,48.61,48.58,48.6,15200.0,40.7433,40.7517,40.7265,40.7433,15200.0
2011-04-28 11:05:00,48.61,48.61,48.58,48.6,14600.0,40.7517,40.7517,40.7265,40.7433,14600.0
2011-04-28 11:10:00,48.6,48.6,48.59,48.6,14400.0,40.7433,40.7433,40.7349,40.7433,14400.0
2011-04-28 11:15:00,48.6,48.66,48.59,48.65,21400.0,40.7433,40.7936,40.7349,40.7852,21400.0
2011-04-28 11:20:00,48.65,48.66,48.63,48.65,8000.0,40.7852,40.7936,40.7685,40.7852,8000.0
2011-04-28 11:25:00,48.65,48.66,48.6,48.6,7200.0,40.7852,40.7936,40.7433,40.7433,7200.0
2011-04-28 11:30:00,48.6,48.63,48.57,48.62,7600.0,40.7433,40.7685,40.7182,40.7601,7600.0
2011-04-28 11:35:00,48.62,48.65,48.59,48.6,9600.0,40.7601,40.7852,40.7349,40.7433,9600.0
2011-04-28 11:40:00,48.57,48.6,48.51,48.6,16600.0,40.7182,40.7433,40.6679,40.7433,16600.0
2011-04-28 11:45:00,48.6,48.6,48.52,48.55,38200.0,40.7433,40.7433,40.6762,40.7014,38200.0
2011-04-28 11:50:00,48.56,48.59,48.51,48.55,11800.0,40.7098,40.7349,40.6679,40.7014,11800.0
2011-04-28 11:55:00,48.57,48.62,48.55,48.6,10200.0,40.7182,40.7601,40.7014,40.7433,10200.0
2011-04-28 12:00:00,48.59,48.63,48.58,48.6,11200.0,40.7349,40.7685,40.7265,40.7433,11200.0
2011-04-28 12:05:00,48.61,48.61,48.55,48.58,15800.0,40.7517,40.7517,40.7014,40.7265,15800.0
2011-04-28 12:10:00,48.59,48.6,48.58,48.6,8000.0,40.7349,40.7433,40.7265,40.7433,8000.0
2011-04-28 12:15:00,48.6,48.6,48.54,48.58,21800.0,40.7433,40.7433,40.693,40.7265,21800.0
2011-04-28 12:20:00,48.58,48.6,48.57,48.59,4400.0,40.7265,40.7433,40.7182,40.7349,4400.0
2011-04-28 12:25:00,48.58,48.6,48.56,48.58,9200.0,40.7265,40.7433,40.7098,40.7265,9200.0
2011-04-28 12:30:00,48.59,48.6,48.59,48.6,6200.0,40.7349,40.7433,40.7349,40.7433,6200.0
2011-04-28 12:35:00,48.6,48.63,48.59,48.6,7000.0,40.7433,40.7685,40.7349,40.7433,7000.0
2011-04-28 12:40:00,48.6,48.62,48.59,48.6,8000.0,40.7433,40.7601,40.7349,40.7433,8000.0
2011-04-28 12:45:00,48.6,48.62,48.58,48.59,5400.0,40.7433,40.7601,40.7265,40.7349,5400.0
2011-04-28 12:50:00,48.58,48.6,48.56,48.57,6800.0,40.7265,40.7433,40.7098,40.7182,6800.0
2011-04-28 12:55:00,48.57,48.6,48.57,48.58,8200.0,40.7182,40.7433,40.7182,40.7265,8200.0
2011-04-28 13:00:00,48.6,48.61,48.58,48.6,15000.0,40.7433,40.7517,40.7265,40.7433,15000.0
2011-04-28 13:05:00,48.6,48.62,48.59,48.59,6400.0,40.7433,40.7601,40.7349,40.7349,6400.0
2011-04-28 13:10:00,48.6,48.6,48.57,48.59,9600.0,40.7433,40.7433,40.7182,40.7349,9600.0
2011-04-28 13:15:00,48.58,48.59,48.55,48.59,4800.0,40.7265,40.7349,40.7014,40.7349,4800.0
2011-04-28 13:20:00,48.6,48.6,48.52,48.59,20000.0,40.7433,40.7433,40.6762,40.7349,20000.0
2011-04-28 13:25:00,48.59,48.62,48.59,48.6,15000.0,40.7349,40.7601,40.7349,40.7433,15000.0
2011-04-28 13:30:00,48.6,48.63,48.6,48.6,15200.0,40.7433,40.7685,40.7433,40.7433,15200.0
2011-04-28 13:35:00,48.6,48.61,48.58,48.6,9200.0,40.7433,40.7517,40.7265,40.7433,9200.0
2011-04-28 13:40:00,48.61,48.61,48.6,48.6,9000.0,40.7517,40.7517,40.7433,40.7433,9000.0
2011-04-28 13:45:00,48.6,48.6,48.59,48.6,7000.0,40.7433,40.7433,40.7349,40.7433,7000.0
2011-04-28 13:50:00,48.6,48.6,48.58,48.6,9600.0,40.7433,40.7433,40.7265,40.7433,9600.0
2011-04-28 13:55:00,48.6,48.61,48.6,48.6,16000.0,40.7433,40.7517,40.7433,40.7433,16000.0
2011-04-28 14:00:00,48.6,48.6,48.59,48.6,11600.0,40.7433,40.7433,40.7349,40.7433,11600.0
2011-04-28 14:05:00,48.6,48.6,48.6,48.6,63800.0,40.7433,40.7433,40.7433,40.7433,63800.0
2011-04-28 14:10:00,48.6,48.61,48.56,48.6,225200.0,40.7433,40.7517,40.7098,40.7433,225200.0
2011-04-28 14:15:00,48.6,48.63,48.58,48.58,213600.0,40.7433,40.7685,40.7265,40.7265,213600.0
2011-04-28 14:20:00,48.59,48.62,48.59,48.6,3600.0,40.7349,40.7601,40.7349,40.7433,3600.0
2011-04-28 14:25:00,48.61,48.63,48.6,48.63,6400.0,40.7517,40.7685,40.7433,40.7685,6400.0
2011-04-28 14:30:00,48.63,48.63,48.59,48.59,27400.0,40.7685,40.7685,40.7349,40.7349,27400.0
2011-04-28 14:35:00,48.6,48.62,48.6,48.62,21400.0,40.7433,40.7601,40.7433,40.7601,21400.0
2011-04-28 14:40:00,48.6,48.62,48.6,48.6,14800.0,40.7433,40.7601,40.7433,40.7433,14800.0
2011-04-28 14:45:00,48.61,48.62,48.6,48.6,14200.0,40.7517,40.7601,40.7433,40.7433,14200.0
2011-04-28 14:50:00,48.6,48.6,48.58,48.58,21200.0,40.7433,40.7433,40.7265,40.7265,21200.0
2011-04-28 14:55:00,48.6,48.6,48.58,48.6,20000.0,40.7433,40.7433,40.7265,40.7433,20000.0
2011-04-28 15:00:00,48.6,48.6,48.59,48.6,17400.0,40.7433,40.7433,40.7349,40.7433,17400.0
2011-04-28 15:05:00,48.6,48.6,48.57,48.57,28000.0,40.7433,40.7433,40.7182,40.7182,28000.0
2011-04-28 15:10:00,48.57,48.57,48.52,48.53,36200.0,40.7182,40.7182,40.6762,40.6846,36200.0
2011-04-28 15:15:00,48.52,48.54,48.49,48.49,32800.0,40.6762,40.693,40.6511,40.6511,32800.0
2011-04-28 15:20:00,48.49,48.51,48.48,48.49,33000.0,40.6511,40.6679,40.6427,40.6511,33000.0
2011-04-28 15:25:00,48.49,48.52,48.49,48.52,21000.0,40.6511,40.6762,40.6511,40.6762,21000.0
2011-04-28 15:30:00,48.52,48.59,48.51,48.55,59800.0,40.6762,40.7349,40.6679,40.7014,59800.0
2011-04-28 15:35:00,48.55,48.55,48.54,48.55,31200.0,40.7014,40.7014,40.693,40.7014,31200.0
2011-04-28 15:40:00,48.55,48.58,48.54,48.58,60000.0,40.7014,40.7265,40.693,40.7265,60000.0
2011-04-28 15:45:00,48.58,48.58,48.54,48.55,46200.0,40.7265,40.7265,40.693,40.7014,46200.0
2011-04-28 15:50:00,48.55,48.55,48.49,48.54,87800.0,40.7014,40.7014,40.6511,40.693,87800.0
2011-04-28 15:55:00,48.52,48.54,48.48,48.51,91200.0,40.6762,40.693,40.6427,40.6679,91200.0
2011-04-29 09:30:00,48.54,48.6,48.34,48.44,18800.0,40.693,40.7433,40.5253,40.6092,18800.0
2011-04-29 09:35:00,48.43,48.56,48.43,48.51,15400.0,40.6008,40.7098,40.6008,40.6679,15400.0
2011-04-29 09:40:00,48.54,48.54,48.48,48.5,11400.0,40.693,40.693,40.6427,40.6595,11400.0
2011-04-29 09:45:00,48.5,48.52,48.49,48.5,110600.0,40.6595,40.6762,40.6511,40.6595,110600.0
2011-04-29 09:50:00,48.49,48.51,48.48,48.51,13400.0,40.6511,40.6679,40.6427,40.6679,13400.0
2011-04-29 09:55:00,48.51,48.52,48.49,48.5,10400.0,40.6679,40.6762,40.6511,40.6595,10400.0
2011-04-29 10:00:00,48.5,48.52,48.47,48.51,32200.0,40.6595,40.6762,40.6343,40.6679,32200.0
2011-04-29 10:05:00,48.51,48.52,48.47,48.5,18600.0,40.6679,40.6762,40.6343,40.6595,18600.0
2011-04-29 10:10:00,48.49,48.5,48.45,48.49,12000.0,40.6511,40.6595,40.6176,40.6511,12000.0
2011-04-29 10:15:00,48.48,48.48,48.37,48.38,10000.0,40.6427,40.6427,40.5505,40.5589,10000.0
2011-04-29 10:20:00,48.38,48.43,48.38,48.43,14200.0,40.5589,40.6008,40.5589,40.6008,14200.0
2011-04-29 10:25:00,48.42,48.42,48.4,48.41,16000.0,40.5924,40.5924,40.5756,40.584,16000.0
2011-04-29 10:30:00,48.41,48.41,48.37,48.38,10000.0,40.584,40.584,40.5505,40.5589,10000.0
2011-04-29 10:35:00,48.38,48.38,48.31,48.31,3600.0,40.5589,40.5589,40.5002,40.5002,3600.0
2011-04-29 10:40:00,48.31,48.33,48.3,48.31,15600.0,40.5002,40.517,40.4918,40.5002,15600.0
2011-04-29 10:45:00,48.32,48.33,48.3,48.31,4400.0,40.5086,40.517,40.4918,40.5002,4400.0
2011-04-29 10:50:00,48.31,48.32,48.3,48.32,9400.0,40.5002,40.5086,40.4918,40.5086,9400.0
2011-04-29 10:55:00,48.32,48.37,48.32,48.36,13600.0,40.5086,40.5505,40.5086,40.5421,13600.0
2011-04-29 11:00:00,48.36,48.38,48.35,48.38,13400.0,40.5421,40.5589,40.5337,40.5589,13400.0
2011-04-29 11:05:00,48.38,48.38,48.35,48.35,6000.0,40.5589,40.5589,40.5337,40.5337,6000.0
2011-04-29 11:10:00,48.38,48.38,48.34,48.35,8000.0,40.5589,40.5589,40.5253,40.5337,8000.0
2011-04-29 11:15:00,48.35,48.35,48.32,48.32,5000.0,40.5337,40.5337,40.5086,40.5086,5000.0
2011-04-29 11:20:00,48.32,48.4,48.32,48.38,8800.0,40.5086,40.5756,40.5086,40.5589,8800.0
2011-04-29 11:25:00,48.38,48.39,48.32,48.35,22600.0,40.5589,40.5673,40.5086,40.5337,22600.0
2011-04-29 11:30:00,48.35,48.38,48.34,48.38,24400.0,40.5337,40.5589,40.5253,40.5589,24400.0
2011-04-29 11:35:00,48.39,48.41,48.36,48.41,18600.0,40.5673,40.584,40.5421,40.584,18600.0
2011-04-29 11:40:00,48.41,48.43,48.38,48.38,5600.0,40.584,40.6008,40.5589,40.5589,5600.0
2011-04-29 11:45:00,48.38,48.39,48.35,48.35,12800.0,40.5589,40.5673,40.5337,40.5337,12800.0
2011-04-29 11:50:00,48.35,48.35,48.26,48.27,18000.0,40.5337,40.5337,40.4583,40.4667,18000.0
2011-04-29 11:55:00,48.26,48.26,48.19,48.23,18200.0,40.4583,40.4583,40.3996,40.4331,18200.0
2011-04-29 12:00:00,48.23,48.31,48.23,48.29,20000.0,40.4331,40.5002,40.4331,40.4834,20000.0
2011-04-29 12:05:00,48.29,48.33,48.28,48.33,12200.0,40.4834,40.517,40.475,40.517,12200.0
2011-04-29 12:10:00,48.33,48.38,48.31,48.38,4800.0,40.517,40.5589,40.5002,40.5589,4800.0
2011-04-29 12:15:00,48.38,48.4,48.33,48.35,18200.0,40.5589,40.5756,40.517,40.5337,18200.0
2011-04-29 12:20:00,48.36,48.36,48.35,48.36,1800.0,40.5421,40.5421,40.5337,40.5421,1800.0
2011-04-29 12:25:00,48.37,48.43,48.37,48.43,16000.0,40.5505,40.6008,40.5505,40.6008,16000.0
2011-04-29 12:30:00,48.42,48.42,48.4,48.41,5400.0,40.5924,40.5924,40.5756,40.584,5400.0
2011-04-29 12:35:00,48.4,48.42,48.38,48.38,19600.0,40.5756,40.5924,40.5589,40.5589,19600.0
2011-04-29 12:40:00,48.4,48.4,48.37,48.38,12000.0,40.5756,40.5756,40.5505,40.5589,12000.0
2011-04-29 12:45:00,48.38,48.41,48.38,48.41,21000.0,40.5589,40.584,40.5589,40.584,21000.0
2011-04-29 12:50:00,48.41,48.44,48.4,48.42,8400.0,40.584,40.6092,40.5756,40.5924,8400.0
2011-04-29 12:55:00,48.41,48.43,48.41,48.42,9600.0,40.584,40.6008,40.584,40.5924,9600.0
2011-04-29 13:00:00,48.42,48.45,48.41,48.45,9800.0,40.5924,40.6176,40.584,40.6176,9800.0
2011-04-29 13:05:00,48.44,48.45,48.42,48.42,5600.0,40.6092,40.6176,40.5924,40.5924,5600.0
2011-04-29 13:10:00,48.42,48.42,48.4,48.4,3800.0,40.5924,40.5924,40.5756,40.5756,3800.0
2011-04-29 13:15:00,48.4,48.44,48.4,48.43,15200.0,40.5756,40.6092,40.5756,40.6008,15200.0
2011-04-29 13:20:00,48.43,48.46,48.43,48.43,11200.0,40.6008,40.6259,40.6008,40.6008,11200.0
2011-04-29 13:25:00,48.43,48.43,48.4,48.4,11400.0,40.6008,40.6008,40.5756,40.5756,11400.0
2011-04-29 13:30:00,48.4,48.41,48.38,48.4,11200.0,40.5756,40.584,40.5589,40.5756,11200.0
2011-04-29 13:35:00,48.4,48.4,48.38,48.38,18600.0,40.5756,40.5756,40.5589,40.5589,18600.0
2011-04-29 13:40:00,48.38,48.38,48.35,48.38,26000.0,40.5589,40.5589,40.5337,40.5589,26000.0
2011-04-29 13:45:00,48.38,48.41,48.37,48.38,18600.0,40.5589,40.584,40.5505,40.5589,18600.0
2011-04-29 13:50:00,48.37,48.39,48.37,48.38,17800.0,40.5505,40.5673,40.5505,40.5589,17800.0
2011-04-29 13:55:00,48.38,48.38,48.35,48.37,16200.0,40.5589,40.5589,40.5337,40.5505,16200.0
2011-04-29 14:00:00,48.37,48.38,48.37,48.38,23400.0,40.5505,40.5589,40.5505,40.5589,23400.0
2011-04-29 14:05:00,48.37,48.38,48.36,48.37,25000.0,40.5505,40.5589,40.5421,40.5505,25000.0
2011-04-29 14:10:00,48.36,48.37,48.35,48.35,7000.0,40.5421,40.5505,40.5337,40.5337,7000.0
2011-04-29 14:15:00,48.36,48.36,48.33,48.33,12800.0,40.5421,40.5421,40.517,40.517,12800.0
2011-04-29 14:20:00,48.33,48.33,48.31,48.32,6200.0,40.517,40.517,40.5002,40.5086,6200.0
2011-04-29 14:25:00,48.32,48.32,48.31,48.31,6400.0,40.5086,40.5086,40.5002,40.5002,6400.0
2011-04-29 14:30:00,48.31,48.32,48.3,48.3,11200.0,40.5002,40.5086,40.4918,40.4918,11200.0
2011-04-29 14:35:00,48.3,48.33,48.3,48.33,12400.0,40.4918,40.517,40.4918,40.517,12400.0
2011-04-29 14:40:00,48.33,48.33,48.28,48.29,60600.0,40.517,40.517,40.475,40.4834,60600.0
2011-04-29 14:45:00,48.3,48.34,48.27,48.34,19200.0,40.4918,40.5253,40.4667,40.5253,19200.0
2011-04-29 14:50:00,48.34,48.38,48.32,48.35,27800.0,40.5253,40.5589,40.5086,40.5337,27800.0
2011-04-29 14:55:00,48.35,48.35,48.33,48.34,9800.0,40.5337,40.5337,40.517,40.5253,9800.0
2011-04-29 15:00:00,48.33,48.33,48.31,48.32,8600.0,40.517,40.517,40.5002,40.5086,8600.0
2011-04-29 15:05:00,48.34,48.38,48.34,48.37,14200.0,40.5253,40.5589,40.5253,40.5505,14200.0
2011-04-29 15:10:00,48.37,48.4,48.33,48.39,25000.0,40.5505,40.5756,40.517,40.5673,25000.0
2011-04-29 15:15:00,48.4,48.45,48.38,48.45,37600.0,40.5756,40.6176,40.5589,40.6176,37600.0
2011-04-29 15:20:00,48.44,48.49,48.44,48.46,26200.0,40.6092,40.6511,40.6092,40.6259,26200.0
2011-04-29 15:25:00,48.46,48.46,48.43,48.46,18200.0,40.6259,40.6259,40.6008,40.6259,18200.0
2011-04-29 15:30:00,48.46,48.5,48.46,48.49,23000.0,40.6259,40.6595,40.6259,40.6511,23000.0
2011-04-29 15:35:00,48.49,48.5,48.48,48.49,26600.0,40.6511,40.6595,40.6427,40.6511,26600.0
2011-04-29 15:40:00,48.49,48.5,48.46,48.5,22200.0,40.6511,40.6595,40.6259,40.6595,22200.0
2011-04-29 15:45:00,48.49,48.5,48.48,48.49,75400.0,40.6511,40.6595,40.6427,40.6511,75400.0
2011-04-29 15:50:00,48.49,48.5,48.48,48.5,32000.0,40.6511,40.6595,40.6427,40.6595,32000.0
2011-04-29 15:55:00,48.5,48.5,48.47,48.49,69000.0,40.6595,40.6595,40.6343,40.6511,69000.0
2011-05-02 09:30:00,48.95,48.95,48.68,48.74,103600.0,41.0367,41.0367,40.8104,40.8607,103600.0
2011-05-02 09:35:00,48.74,48.74,48.48,48.52,21000.0,40.8607,40.8607,40.6427,40.6762,21000.0
2011-05-02 09:40:00,48.47,48.55,48.43,48.55,23800.0,40.6343,40.7014,40.6008,40.7014,23800.0
2011-05-02 09:45:00,48.52,48.55,48.49,48.5,17000.0,40.6762,40.7014,40.6511,40.6595,17000.0
2011-05-02 09:50:00,48.5,48.52,48.48,48.48,21600.0,40.6595,40.6762,40.6427,40.6427,21600.0
2011-05-02 09:55:00,48.51,48.51,48.49,48.49,16800.0,40.6679,40.6679,40.6511,40.6511,16800.0
2011-05-02 10:00:00,48.49,48.52,48.44,48.48,37600.0,40.6511,40.6762,40.6092,40.6427,37600.0
2011-05-02 10:05:00,48.48,48.48,48.44,48.45,8600.0,40.6427,40.6427,40.6092,40.6176,8600.0
2011-05-02 10:10:00,48.45,48.52,48.44,48.49,24400.0,40.6176,40.6762,40.6092,40.6511,24400.0
2011-05-02 10:15:00,48.49,48.5,48.49,48.5,8600.0,40.6511,40.6595,40.6511,40.6595,8600.0
2011-05-02 10:20:00,48.5,48.5,48.49,48.5,15800.0,40.6595,40.6595,40.6511,40.6595,15800.0
2011-05-02 10:25:00,48.5,48.52,48.49,48.49,19000.0,40.6595,40.6762,40.6511,40.6511,19000.0
2011-05-02 10:30:00,48.49,48.5,48.49,48.49,12600.0,40.6511,40.6595,40.6511,40.6511,12600.0
2011-05-02 10:35:00,48.49,48.52,48.49,48.49,88000.0,40.6511,40.6762,40.6511,40.6511,88000.0
2011-05-02 10:40:00,48.5,48.51,48.49,48.49,26200.0,40.6595,40.6679,40.6511,40.6511,26200.0
2011-05-02 10:45:00,48.5,48.59,48.5,48.55,32600.0,40.6595,40.7349,40.6595,40.7014,32600.0
2011-05-02 10:50:00,48.55,48.55,48.53,48.55,11200.0,40.7014,40.7014,40.6846,40.7014,11200.0
2011-05-02 10:55:00,48.54,48.54,48.52,48.52,6800.0,40.693,40.693,40.6762,40.6762,6800.0
2011-05-02 11:00:00,48.54,48.54,48.46,48.46,8000.0,40.693,40.693,40.6259,40.6259,8000.0
2011-05-02 11:05:00,48.47,48.48,48.43,48.43,14200.0,40.6343,40.6427,40.6008,40.6008,14200.0
2011-05-02 11:10:00,48.43,48.43,48.37,48.37,8600.0,40.6008,40.6008,40.5505,40.5505,8600.0
2011-05-02 11:15:00,48.38,48.43,48.38,48.42,6800.0,40.5589,40.6008,40.5589,40.5924,6800.0
2011-05-02 11:20:00,48.42,48.44,48.38,48.42,16400.0,40.5924,40.6092,40.5589,40.5924,16400.0
2011-05-02 11:25:00,48.43,48.43,48.39,48.39,4200.0,40.6008,40.6008,40.5673,40.5673,4200.0
2011-05-02 11:30:00,48.38,48.42,48.38,48.39,8400.0,40.5589,40.5924,40.5589,40.5673,8400.0
2011-05-02 11:35:00,48.39,48.43,48.37,48.43,4600.0,40.5673,40.6008,40.5505,40.6008,4600.0
2011-05-02 11:40:00,48.41,48.41,48.34,48.34,4000.0,40.584,40.584,40.5253,40.5253,4000.0
2011-05-02 11:45:00,48.34,48.34,48.29,48.29,69600.0,40.5253,40.5253,40.4834,40.4834,69600.0
2011-05-02 11:50:00,48.29,48.32,48.26,48.3,31000.0,40.4834,40.5086,40.4583,40.4918,31000.0
2011-05-02 11:55:00,48.31,48.34,48.29,48.29,16400.0,40.5002,40.5253,40.4834,40.4834,16400.0
2011-05-02 12:00:00,48.29,48.3,48.23,48.23,24600.0,40.4834,40.4918,40.4331,40.4331,24600.0
2011-05-02 12:05:00,48.22,48.23,48.14,48.16,20400.0,40.4247,40.4331,40.3577,40.3744,20400.0
2011-05-02 12:10:00,48.17,48.36,48.16,48.35,70200.0,40.3828,40.5421,40.3744,40.5337,70200.0
2011-05-02 12:15:00,48.35,48.38,48.23,48.31,113400.0,40.5337,40.5589,40.4331,40.5002,113400.0
2011-05-02 12:20:00,48.31,48.37,48.3,48.32,26600.0,40.5002,40.5505,40.4918,40.5086,26600.0
2011-05-02 12:25:00,48.31,48.33,48.26,48.26,10800.0,40.5002,40.517,40.4583,40.4583,10800.0
2011-05-02 12:30:00,48.26,48.3,48.24,48.27,20600.0,40.4583,40.4918,40.4415,40.4667,20600.0
2011-05-02 12:35:00,48.26,48.29,48.26,48.29,16400.0,40.4583,40.4834,40.4583,40.4834,16400.0
2011-05-02 12:40:00,48.29,48.29,48.22,48.22,10000.0,40.4834,40.4834,40.4247,40.4247,10000.0
2011-05-02 12:45:00,48.24,48.24,48.19,48.19,15600.0,40.4415,40.4415,40.3996,40.3996,15600.0
2011-05-02 12:50:00,48.2,48.25,48.19,48.24,20600.0,40.408,40.4499,40.3996,40.4415,20600.0
2011-05-02 12:55:00,48.24,48.26,48.19,48.19,12400.0,40.4415,40.4583,40.3996,40.3996,12400.0
2011-05-02 13:00:00,48.2,48.26,48.2,48.25,14000.0,40.408,40.4583,40.408,40.4499,14000.0
2011-05-02 13:05:00,48.26,48.27,48.24,48.25,18800.0,40.4583,40.4667,40.4415,40.4499,18800.0
2011-05-02 13:10:00,48.24,48.27,48.22,48.26,8800.0,40.4415,40.4667,40.4247,40.4583,8800.0
2011-05-02 13:15:00,48.26,48.27,48.23,48.24,11400.0,40.4583,40.4667,40.4331,40.4415,11400.0
2011-05-02 13:20:00,48.24,48.25,48.23,48.24,6800.0,40.4415,40.4499,40.4331,40.4415,6800.0
2011-05-02 13:25:00,48.24,48.27,48.24,48.27,11200.0,40.4415,40.4667,40.4415,40.4667,11200.0
2011-05-02 13:30:00,48.27,48.31,48.27,48.28,16800.0,40.4667,40.5002,40.4667,40.475,16800.0
2011-05-02 13:35:00,48.28,48.28,48.24,48.24,11600.0,40.475,40.475,40.4415,40.4415,11600.0
2011-05-02 13:40:00,48.26,48.27,48.25,48.27,11800.0,40.4583,40.4667,40.4499,40.4667,11800.0
2011-05-02 13:45:00,48.27,48.27,48.24,48.27,10600.0,40.4667,40.4667,40.4415,40.4667,10600.0
2011-05-02 13:50:00,48.27,48.27,48.26,48.26,11600.0,40.4667,40.4667,40.4583,40.4583,11600.0
2011-05-02 13:55:00,48.26,48.26,48.24,48.25,6000.0,40.4583,40.4583,40.4415,40.4499,6000.0
2011-05-02 14:00:00,48.24,48.27,48.24,48.27,10800.0,40.4415,40.4667,40.4415,40.4667,10800.0
2011-05-02 14:05:00,48.27,48.28,48.25,48.27,12000.0,40.4667,40.475,40.4499,40.4667,12000.0
2011-05-02 14:10:00,48.27,48.28,48.26,48.27,29000.0,40.4667,40.475,40.4583,40.4667,29000.0
2011-05-02 14:15:00,48.27,48.3,48.27,48.29,22200.0,40.4667,40.4918,40.4667,40.4834,22200.0
2011-05-02 14:20:00,48.3,48.37,48.3,48.35,18600.0,40.4918,40.5505,40.4918,40.5337,18600.0
2011-05-02 14:25:00,48.34,48.34,48.33,48.34,23800.0,40.5253,40.5253,40.517,40.5253,23800.0
2011-05-02 14:30:00,48.34,48.35,48.33,48.35,20400.0,40.5253,40.5337,40.517,40.5337,20400.0
2011-05-02 14:35:00,48.35,48.37,48.34,48.37,12200.0,40.5337,40.5505,40.5253,40.5505,12200.0
2011-05-02 14:40:00,48.37,48.43,48.37,48.43,12200.0,40.5505,40.6008,40.5505,40.6008,12200.0
2011-05-02 14:45:00,48.4,48.42,48.38,48.38,8200.0,40.5756,40.5924,40.5589,40.5589,8200.0
2011-05-02 14:50:00,48.38,48.38,48.37,48.37,5200.0,40.5589,40.5589,40.5505,40.5505,5200.0
2011-05-02 14:55:00,48.37,48.37,48.33,48.33,18000.0,40.5505,40.5505,40.517,40.517,18000.0
2011-05-02 15:00:00,48.33,48.35,48.29,48.33,29000.0,40.517,40.5337,40.4834,40.517,29000.0
2011-05-02 15:05:00,48.33,48.38,48.33,48.37,16000.0,40.517,40.5589,40.517,40.5505,16000.0
2011-05-02 15:10:00,48.37,48.38,48.34,48.35,18400.0,40.5505,40.5589,40.5253,40.5337,18400.0
2011-05-02 15:15:00,48.35,48.38,48.34,48.35,18200.0,40.5337,40.5589,40.5253,40.5337,18200.0
2011-05-02 15:20:00,48.36,48.38,48.36,48.38,22400.0,40.5421,40.5589,40.5421,40.5589,22400.0
2011-05-02 15:25:00,48.38,48.4,48.34,48.34,34800.0,40.5589,40.5756,40.5253,40.5253,34800.0
2011-05-02 15:30:00,48.34,48.34,48.29,48.3,27200.0,40.5253,40.5253,40.4834,40.4918,27200.0
2011-05-02 15:35:00,48.3,48.3,48.24,48.3,28200.0,40.4918,40.4918,40.4415,40.4918,28200.0
2011-05-02 15:40:00,48.3,48.3,48.2,48.2,43400.0,40.4918,40.4918,40.408,40.408,43400.0
2011-05-02 15:45:00,48.2,48.3,48.2,48.27,60000.0,40.408,40.4918,40.408,40.4667,60000.0
2011-05-02 15:50:00,48.27,48.32,48.26,48.3,37000.0,40.4667,40.5086,40.4583,40.4918,37000.0
2011-05-02 15:55:00,48.3,48.3,48.27,48.3,82800.0,40.4918,40.4918,40.4667,40.4918,82800.0
2011-05-03 09:30:00,48.34,48.34,47.87,48.04,54000.0,40.5253,40.5253,40.1313,40.2738,54000.0
2011-05-03 09:35:00,48.06,48.07,47.98,48.02,21800.0,40.2906,40.299,40.2235,40.2571,21800.0
2011-05-03 09:40:00,48.06,48.28,48.06,48.16,28400.0,40.2906,40.475,40.2906,40.3744,28400.0
2011-05-03 09:45:00,48.18,48.2,48.12,48.13,20800.0,40.3912,40.408,40.3409,40.3493,20800.0
2011-05-03 09:50:00,48.15,48.21,48.09,48.09,21800.0,40.3661,40.4164,40.3158,40.3158,21800.0
2011-05-03 09:55:00,48.09,48.13,48.07,48.1,6600.0,40.3158,40.3493,40.299,40.3241,6600.0
2011-05-03 10:00:00,48.1,48.13,47.97,47.97,16600.0,40.3241,40.3493,40.2152,40.2152,16600.0
2011-05-03 10:05:00,47.96,47.99,47.89,47.9,22800.0,40.2068,40.2319,40.1481,40.1565,22800.0
2011-05-03 10:10:00,47.89,47.92,47.79,47.8,12600.0,40.1481,40.1732,40.0643,40.0726,12600.0
2011-05-03 10:15:00,47.81,47.83,47.8,47.82,18600.0,40.081,40.0978,40.0726,40.0894,18600.0
2011-05-03 10:20:00,47.8,47.82,47.75,47.75,9800.0,40.0726,40.0894,40.0307,40.0307,9800.0
2011-05-03 10:25:00,47.76,47.78,47.73,47.74,20800.0,40.0391,40.0559,40.014,40.0223,20800.0
2011-05-03 10:30:00,47.74,47.76,47.72,47.72,17400.0,40.0223,40.0391,40.0056,40.0056,17400.0
2011-05-03 10:35:00,47.72,47.75,47.65,47.74,19000.0,40.0056,40.0307,39.9469,40.0223,19000.0
2011-05-03 10:40:00,47.76,47.82,47.74,47.8,21400.0,40.0391,40.0894,40.0223,40.0726,21400.0
2011-05-03 10:45:00,47.79,47.84,47.75,47.83,22800.0,40.0643,40.1062,40.0307,40.0978,22800.0
2011-05-03 10:50:00,47.83,47.87,47.81,47.87,33600.0,40.0978,40.1313,40.081,40.1313,33600.0
2011-05-03 10:55:00,47.87,47.88,47.82,47.83,28800.0,40.1313,40.1397,40.0894,40.0978,28800.0
2011-05-03 11:00:00,47.82,47.84,47.79,47.82,16200.0,40.0894,40.1062,40.0643,40.0894,16200.0
2011-05-03 11:05:00,47.82,47.82,47.66,47.66,13200.0,40.0894,40.0894,39.9553,39.9553,13200.0
2011-05-03 11:10:00,47.67,47.71,47.67,47.69,19200.0,39.9637,39.9972,39.9637,39.9804,19200.0
2011-05-03 11:15:00,47.69,47.7,47.69,47.69,10400.0,39.9804,39.9888,39.9804,39.9804,10400.0
2011-05-03 11:20:00,47.7,47.8,47.7,47.77,15000.0,39.9888,40.0726,39.9888,40.0475,15000.0
2011-05-03 11:25:00,47.77,47.77,47.7,47.72,9000.0,40.0475,40.0475,39.9888,40.0056,9000.0
2011-05-03 11:30:00,47.72,47.8,47.72,47.8,5200.0,40.0056,40.0726,40.0056,40.0726,5200.0
2011-05-03 11:35:00,47.8,47.89,47.79,47.88,9200.0,40.0726,40.1481,40.0643,40.1397,9200.0
2011-05-03 11:40:00,47.86,47.98,47.86,47.98,6600.0,40.1229,40.2235,40.1229,40.2235,6600.0
2011-05-03 11:45:00,47.99,47.99,47.93,47.93,11200.0,40.2319,40.2319,40.1816,40.1816,11200.0
2011-05-03 11:50:00,47.93,47.97,47.92,47.96,10800.0,40.1816,40.2152,40.1732,40.2068,10800.0
2011-05-03 11:55:00,47.96,47.96,47.92,47.92,4000.0,40.2068,40.2068,40.1732,40.1732,4000.0
2011-05-03 12:00:00,47.93,47.96,47.92,47.95,5600.0,40.1816,40.2068,40.1732,40.1984,5600.0
2011-05-03 12:05:00,47.93,47.93,47.87,47.88,7600.0,40.1816,40.1816,40.1313,40.1397,7600.0
2011-05-03 12:10:00,47.88,47.95,47.88,47.93,8400.0,40.1397,40.1984,40.1397,40.1816,8400.0
2011-05-03 12:15:00,47.94,47.95,47.93,47.94,4200.0,40.19,40.1984,40.1816,40.19,4200.0
2011-05-03 12:20:00,47.95,47.96,47.91,47.91,13000.0,40.1984,40.2068,40.1649,40.1649,13000.0
2011-05-03 12:25:00,47.9,47.92,47.89,47.91,6000.0,40.1565,40.1732,40.1481,40.1649,6000.0
2011-05-03 12:30:00,47.91,47.99,47.91,47.97,11200.0,40.1649,40.2319,40.1649,40.2152,11200.0
2011-05-03 12:35:00,47.98,47.98,47.91,47.91,12800.0,40.2235,40.2235,40.1649,40.1649,12800.0
2011-05-03 12:40:00,47.89,47.89,47.86,47.87,8200.0,40.1481,40.1481,40.1229,40.1313,8200.0
2011-05-03 12:45:00,47.88,47.88,47.85,47.85,5600.0,40.1397,40.1397,40.1146,40.1146,5600.0
2011-05-03 12:50:00,47.82,47.83,47.78,47.79,17400.0,40.0894,40.0978,40.0559,40.0643,17400.0
2011-05-03 12:55:00,47.79,47.83,47.79,47.8,7400.0,40.0643,40.0978,40.0643,40.0726,7400.0
2011-05-03 13:00:00,47.81,47.81,47.77,47.77,5800.0,40.081,40.081,40.0475,40.0475,5800.0
2011-05-03 13:05:00,47.76,47.76,47.73,47.74,24600.0,40.0391,40.0391,40.014,40.0223,24600.0
2011-05-03 13:10:00,47.74,47.75,47.7,47.72,11200.0,40.0223,40.0307,39.9888,40.0056,11200.0
2011-05-03 13:15:00,47.74,47.81,47.74,47.81,16200.0,40.0223,40.081,40.0223,40.081,16200.0
2011-05-03 13:20:00,47.81,47.84,47.8,47.83,13000.0,40.081,40.1062,40.0726,40.0978,13000.0
2011-05-03 13:25:00,47.83,47.87,47.79,47.79,24200.0,40.0978,40.1313,40.0643,40.0643,24200.0
2011-05-03 13:30:00,47.78,47.81,47.74,47.79,9000.0,40.0559,40.081,40.0223,40.0643,9000.0
2011-05-03 13:35:00,47.8,47.81,47.78,47.78,14200.0,40.0726,40.081,40.0559,40.0559,14200.0
2011-05-03 13:40:00,47.76,47.81,47.74,47.74,13800.0,40.0391,40.081,40.0223,40.0223,13800.0
2011-05-03 13:45:00,47.73,47.75,47.68,47.75,12200.0,40.014,40.0307,39.972,40.0307,12200.0
2011-05-03 13:50:00,47.74,47.82,47.73,47.81,10600.0,40.0223,40.0894,40.014,40.081,10600.0
2011-05-03 13:55:00,47.81,47.86,47.8,47.86,12600.0,40.081,40.1229,40.0726,40.1229,12600.0
2011-05-03 14:00:00,47.86,47.89,47.84,47.88,10600.0,40.1229,40.1481,40.1062,40.1397,10600.0
2011-05-03 14:05:00,47.89,47.91,47.77,47.77,22600.0,40.1481,40.1649,40.0475,40.0475,22600.0
2011-05-03 14:10:00,47.77,47.78,47.68,47.78,22400.0,40.0475,40.0559,39.972,40.0559,22400.0
2011-05-03 14:15:00,47.79,47.82,47.77,47.82,9600.0,40.0643,40.0894,40.0475,40.0894,9600.0
2011-05-03 14:20:00,47.82,47.85,47.79,47.79,14400.0,40.0894,40.1146,40.0643,40.0643,14400.0
2011-05-03 14:25:00,47.78,47.88,47.77,47.87,19200.0,40.0559,40.1397,40.0475,40.1313,19200.0
2011-05-03 14:30:00,47.88,47.9,47.76,47.76,18000.0,40.1397,40.1565,40.0391,40.0391,18000.0
2011-05-03 14:35:00,47.76,47.77,47.67,47.68,12200.0,40.0391,40.0475,39.9637,39.972,12200.0
2011-05-03 14:40:00,47.69,47.73,47.69,47.72,12600.0,39.9804,40.014,39.9804,40.0056,12600.0
2011-05-03 14:45:00,47.71,47.72,47.66,47.66,9800.0,39.9972,40.0056,39.9553,39.9553,9800.0
2011-05-03 14:50:00,47.65,47.69,47.64,47.67,19000.0,39.9469,39.9804,39.9385,39.9637,19000.0
2011-05-03 14:55:00,47.67,47.74,47.67,47.74,13600.0,39.9637,40.0223,39.9637,40.0223,13600.0
2011-05-03 15:00:00,47.73,47.8,47.73,47.8,16000.0,40.014,40.0726,40.014,40.0726,16000.0
2011-05-03 15:05:00,47.8,47.84,47.8,47.84,13000.0,40.0726,40.1062,40.0726,40.1062,13000.0
2011-05-03 15:10:00,47.83,47.9,47.8,47.88,20000.0,40.0978,40.1565,40.0726,40.1397,20000.0
2011-05-03 15:15:00,47.9,47.93,47.88,47.92,19400.0,40.1565,40.1816,40.1397,40.1732,19400.0
2011-05-03 15:20:00,47.92,48.02,47.92,48.01,31400.0,40.1732,40.2571,40.1732,40.2487,31400.0
2011-05-03 15:25:00,48.01,48.04,48.0,48.02,35800.0,40.2487,40.2738,40.2403,40.2571,35800.0
2011-05-03 15:30:00,48.02,48.07,47.99,48.01,39800.0,40.2571,40.299,40.2319,40.2487,39800.0
2011-05-03 15:35:00,48.0,48.02,47.96,47.99,29600.0,40.2403,40.2571,40.2068,40.2319,29600.0
2011-05-03 15:40:00,47.99,48.02,47.96,48.02,37400.0,40.2319,40.2571,40.2068,40.2571,37400.0
2011-05-03 15:45:00,48.02,48.07,47.99,48.01,62200.0,40.2571,40.299,40.2319,40.2487,62200.0
2011-05-03 15:50:00,48.01,48.07,48.01,48.07,44400.0,40.2487,40.299,40.2487,40.299,44400.0
2011-05-03 15:55:00,48.07,48.13,48.07,48.08,94400.0,40.299,40.3493,40.299,40.3074,94400.0
2011-05-04 09:30:00,48.0,48.0,47.65,47.69,20000.0,40.2403,40.2403,39.9469,39.9804,20000.0
2011-05-04 09:35:00,47.72,47.74,47.57,47.57,34800.0,40.0056,40.0223,39.8798,39.8798,34800.0
2011-05-04 09:40:00,47.56,47.69,47.56,47.66,33800.0,39.8714,39.9804,39.8714,39.9553,33800.0
2011-05-04 09:45:00,47.67,47.88,47.67,47.88,24400.0,39.9637,40.1397,39.9637,40.1397,24400.0
2011-05-04 09:50:00,47.89,47.98,47.81,47.88,55400.0,40.1481,40.2235,40.081,40.1397,55400.0
2011-05-04 09:55:00,47.88,47.92,47.73,47.76,24400.0,40.1397,40.1732,40.014,40.0391,24400.0
2011-05-04 10:00:00,47.77,47.77,47.62,47.66,28800.0,40.0475,40.0475,39.9217,39.9553,28800.0
2011-05-04 10:05:00,47.66,47.75,47.66,47.7,33800.0,39.9553,40.0307,39.9553,39.9888,33800.0
2011-05-04 10:10:00,47.7,47.8,47.68,47.8,9600.0,39.9888,40.0726,39.972,40.0726,9600.0
2011-05-04 10:15:00,47.8,47.85,47.8,47.84,8400.0,40.0726,40.1146,40.0726,40.1062,8400.0
2011-05-04 10:20:00,47.85,47.9,47.84,47.86,18600.0,40.1146,40.1565,40.1062,40.1229,18600.0
2011-05-04 10:25:00,47.86,47.88,47.82,47.82,12200.0,40.1229,40.1397,40.0894,40.0894,12200.0
2011-05-04 10:30:00,47.82,47.88,47.81,47.87,4200.0,40.0894,40.1397,40.081,40.1313,4200.0
2011-05-04 10:35:00,47.87,47.87,47.76,47.77,24200.0,40.1313,40.1313,40.0391,40.0475,24200.0
2011-05-04 10:40:00,47.77,47.9,47.76,47.85,56200.0,40.0475,40.1565,40.0391,40.1146,56200.0
2011-05-04 10:45:00,47.83,47.83,47.78,47.82,22000.0,40.0978,40.0978,40.0559,40.0894,22000.0
2011-05-04 10:50:00,47.83,47.88,47.83,47.87,4600.0,40.0978,40.1397,40.0978,40.1313,4600.0
2011-05-04 10:55:00,47.87,47.91,47.85,47.87,14000.0,40.1313,40.1649,40.1146,40.1313,14000.0
2011-05-04 11:00:00,47.87,47.87,47.81,47.85,11800.0,40.1313,40.1313,40.081,40.1146,11800.0
2011-05-04 11:05:00,47.85,47.87,47.82,47.85,14000.0,40.1146,40.1313,40.0894,40.1146,14000.0
2011-05-04 11:10:00,47.85,47.92,47.84,47.85,12400.0,40.1146,40.1732,40.1062,40.1146,12400.0
2011-05-04 11:15:00,47.85,47.85,47.72,47.73,18600.0,40.1146,40.1146,40.0056,40.014,18600.0
2011-05-04 11:20:00,47.74,47.8,47.74,47.76,17000.0,40.0223,40.0726,40.0223,40.0391,17000.0
2011-05-04 11:25:00,47.76,47.76,47.72,47.72,29800.0,40.0391,40.0391,40.0056,40.0056,29800.0
2011-05-04 11:30:00,47.72,47.73,47.68,47.68,35000.0,40.0056,40.014,39.972,39.972,35000.0
2011-05-04 11:35:00,47.67,47.67,47.55,47.56,25600.0,39.9637,39.9637,39.8631,39.8714,25600.0
2011-05-04 11:40:00,47.56,47.61,47.55,47.6,29200.0,39.8714,39.9134,39.8631,39.905,29200.0
2011-05-04 11:45:00,47.59,47.65,47.59,47.63,49800.0,39.8966,39.9469,39.8966,39.9301,49800.0
2011-05-04 11:50:00,47.62,47.63,47.59,47.61,43000.0,39.9217,39.9301,39.8966,39.9134,43000.0
2011-05-04 11:55:00,47.6,47.7,47.6,47.7,12200.0,39.905,39.9888,39.905,39.9888,12200.0
2011-05-04 12:00:00,47.71,47.81,47.69,47.79,18000.0,39.9972,40.081,39.9804,40.0643,18000.0
2011-05-04 12:05:00,47.81,47.95,47.76,47.95,23600.0,40.081,40.1984,40.0391,40.1984,23600.0
2011-05-04 12:10:00,47.94,48.05,47.93,48.03,35400.0,40.19,40.2822,40.1816,40.2655,35400.0
2011-05-04 12:15:00,48.02,48.03,47.92,47.92,17600.0,40.2571,40.2655,40.1732,40.1732,17600.0
2011-05-04 12:20:00,47.92,47.92,47.83,47.84,19600.0,40.1732,40.1732,40.0978,40.1062,19600.0
2011-05-04 12:25:00,47.83,47.84,47.8,47.82,15400.0,40.0978,40.1062,40.0726,40.0894,15400.0
2011-05-04 12:30:00,47.81,47.85,47.8,47.81,5200.0,40.081,40.1146,40.0726,40.081,5200.0
2011-05-04 12:35:00,47.82,47.82,47.8,47.81,7400.0,40.0894,40.0894,40.0726,40.081,7400.0
2011-05-04 12:40:00,47.81,47.81,47.76,47.76,5600.0,40.081,40.081,40.0391,40.0391,5600.0
2011-05-04 12:45:00,47.77,47.82,47.76,47.81,14400.0,40.0475,40.0894,40.0391,40.081,14400.0
2011-05-04 12:50:00,47.82,47.82,47.76,47.77,13800.0,40.0894,40.0894,40.0391,40.0475,13800.0
2011-05-04 12:55:00,47.76,47.77,47.73,47.76,20600.0,40.0391,40.0475,40.014,40.0391,20600.0
2011-05-04 13:00:00,47.76,47.8,47.74,47.8,22600.0,40.0391,40.0726,40.0223,40.0726,22600.0
2011-05-04 13:05:00,47.81,47.82,47.79,47.8,19200.0,40.081,40.0894,40.0643,40.0726,19200.0
2011-05-04 13:10:00,47.79,47.81,47.77,47.81,33400.0,40.0643,40.081,40.0475,40.081,33400.0
2011-05-04 13:15:00,47.81,47.85,47.81,47.83,11200.0,40.081,40.1146,40.081,40.0978,11200.0
2011-05-04 13:20:00,47.83,47.84,47.79,47.8,22800.0,40.0978,40.1062,40.0643,40.0726,22800.0
2011-05-04 13:25:00,47.79,47.8,47.77,47.78,33600.0,40.0643,40.0726,40.0475,40.0559,33600.0
2011-05-04 13:30:00,47.77,47.82,47.77,47.81,15200.0,40.0475,40.0894,40.0475,40.081,15200.0
2011-05-04 13:35:00,47.81,47.83,47.77,47.79,108800.0,40.081,40.0978,40.0475,40.0643,108800.0
2011-05-04 13:40:00,47.79,47.8,47.79,47.79,42000.0,40.0643,40.0726,40.0643,40.0643,42000.0
2011-05-04 13:45:00,47.79,47.79,47.74,47.74,40000.0,40.0643,40.0643,40.0223,40.0223,40000.0
2011-05-04 13:50:00,47.74,47.77,47.66,47.7,74400.0,40.0223,40.0475,39.9553,39.9888,74400.0
2011-05-04 13:55:00,47.7,47.72,47.67,47.71,23200.0,39.9888,40.0056,39.9637,39.9972,23200.0
2011-05-04 14:00:00,47.71,47.73,47.68,47.73,25000.0,39.9972,40.014,39.972,40.014,25000.0
2011-05-04 14:05:00,47.73,47.81,47.73,47.79,18400.0,40.014,40.081,40.014,40.0643,18400.0
2011-05-04 14:10:00,47.79,47.82,47.77,47.8,14000.0,40.0643,40.0894,40.0475,40.0726,14000.0
2011-05-04 14:15:00,47.81,47.87,47.8,47.87,23400.0,40.081,40.1313,40.0726,40.1313,23400.0
2011-05-04 14:20:00,47.87,47.95,47.85,47.95,23000.0,40.1313,40.1984,40.1146,40.1984,23000.0
2011-05-04 14:25:00,47.93,48.04,47.93,48.02,18000.0,40.1816,40.2738,40.1816,40.2571,18000.0
2011-05-04 14:30:00,48.02,48.08,47.98,47.99,21600.0,40.2571,40.3074,40.2235,40.2319,21600.0
2011-05-04 14:35:00,47.97,48.02,47.95,48.02,16800.0,40.2152,40.2571,40.1984,40.2571,16800.0
2011-05-04 14:40:00,48.02,48.1,48.02,48.09,20200.0,40.2571,40.3241,40.2571,40.3158,20200.0
2011-05-04 14:45:00,48.08,48.08,47.96,47.97,26000.0,40.3074,40.3074,40.2068,40.2152,26000.0
2011-05-04 14:50:00,47.97,48.08,47.97,48.08,43200.0,40.2152,40.3074,40.2152,40.3074,43200.0
2011-05-04 14:55:00,48.08,48.1,48.07,48.1,50200.0,40.3074,40.3241,40.299,40.3241,50200.0
2011-05-04 15:00:00,48.1,48.12,48.02,48.09,122600.0,40.3241,40.3409,40.2571,40.3158,122600.0
2011-05-04 15:05:00,48.09,48.13,48.08,48.11,53600.0,40.3158,40.3493,40.3074,40.3325,53600.0
2011-05-04 15:10:00,48.12,48.13,48.08,48.08,31200.0,40.3409,40.3493,40.3074,40.3074,31200.0
2011-05-04 15:15:00,48.08,48.08,47.98,48.06,31600.0,40.3074,40.3074,40.2235,40.2906,31600.0
2011-05-04 15:20:00,48.05,48.08,47.99,47.99,30600.0,40.2822,40.3074,40.2319,40.2319,30600.0
2011-05-04 15:25:00,48.0,48.04,47.97,47.99,38800.0,40.2403,40.2738,40.2152,40.2319,38800.0
2011-05-04 15:30:00,47.99,48.01,47.97,47.98,35600.0,40.2319,40.2487,40.2152,40.2235,35600.0
2011-05-04 15:35:00,47.97,48.0,47.96,47.99,42400.0,40.2152,40.2403,40.2068,40.2319,42400.0
2011-05-04 15:40:00,47.98,48.01,47.96,47.96,49400.0,40.2235,40.2487,40.2068,40.2068,49400.0
2011-05-04 15:45:00,47.97,47.98,47.8,47.8,64400.0,40.2152,40.2235,40.0726,40.0726,64400.0
2011-05-04 15:50:00,47.79,47.8,47.73,47.73,60400.0,40.0643,40.0726,40.014,40.014,60400.0
2011-05-04 15:55:00,47.74,47.88,47.7,47.86,148000.0,40.0223,40.1397,39.9888,40.1229,148000.0
2011-05-05 09:30:00,46.41,48.15,46.41,47.88,97400.0,38.9074,40.3661,38.9074,40.1397,97400.0
2011-05-05 09:35:00,47.98,48.99,47.89,48.54,220200.0,40.2235,41.0703,40.1481,40.693,220200.0
2011-05-05 09:40:00,48.54,48.63,48.42,48.5,153600.0,40.693,40.7685,40.5924,40.6595,153600.0
2011-05-05 09:45:00,48.5,48.58,48.49,48.5,209400.0,40.6595,40.7265,40.6511,40.6595,209400.0
2011-05-05 09:50:00,48.5,48.89,48.48,48.68,209200.0,40.6595,40.9864,40.6427,40.8104,209200.0
2011-05-05 09:55:00,48.58,48.6,48.41,48.5,152600.0,40.7265,40.7433,40.584,40.6595,152600.0
2011-05-05 10:00:00,48.52,48.59,48.15,48.15,90000.0,40.6762,40.7349,40.3661,40.3661,90000.0
2011-05-05 10:05:00,48.15,48.25,48.04,48.04,59800.0,40.3661,40.4499,40.2738,40.2738,59800.0
2011-05-05 10:10:00,48.05,48.15,47.74,48.0,181800.0,40.2822,40.3661,40.0223,40.2403,181800.0
2011-05-05 10:15:00,48.0,48.0,47.92,47.96,39400.0,40.2403,40.2403,40.1732,40.2068,39400.0
2011-05-05 10:20:00,47.96,48.16,47.95,48.1,23000.0,40.2068,40.3744,40.1984,40.3241,23000.0
2011-05-05 10:25:00,48.06,48.1,47.98,48.09,28000.0,40.2906,40.3241,40.2235,40.3158,28000.0
2011-05-05 10:30:00,48.05,48.06,47.98,48.0,101600.0,40.2822,40.2906,40.2235,40.2403,101600.0
2011-05-05 10:35:00,48.0,48.1,47.98,48.02,55800.0,40.2403,40.3241,40.2235,40.2571,55800.0
2011-05-05 10:40:00,48.05,48.1,48.01,48.05,18400.0,40.2822,40.3241,40.2487,40.2822,18400.0
2011-05-05 10:45:00,48.07,48.26,48.07,48.23,15400.0,40.299,40.4583,40.299,40.4331,15400.0
2011-05-05 10:50:00,48.23,48.37,48.21,48.26,54000.0,40.4331,40.5505,40.4164,40.4583,54000.0
2011-05-05 10:55:00,48.29,48.52,48.24,48.42,43000.0,40.4834,40.6762,40.4415,40.5924,43000.0
2011-05-05 11:00:00,48.41,48.5,48.4,48.49,50400.0,40.584,40.6595,40.5756,40.6511,50400.0
2011-05-05 11:05:00,48.48,48.49,48.38,48.39,52000.0,40.6427,40.6511,40.5589,40.5673,52000.0
2011-05-05 11:10:00,48.4,48.4,48.31,48.38,30200.0,40.5756,40.5756,40.5002,40.5589,30200.0
2011-05-05 11:15:00,48.38,48.5,48.35,48.42,42400.0,40.5589,40.6595,40.5337,40.5924,42400.0
2011-05-05 11:20:00,48.44,48.45,48.4,48.4,14200.0,40.6092,40.6176,40.5756,40.5756,14200.0
2011-05-05 11:25:00,48.4,48.5,48.35,48.5,39600.0,40.5756,40.6595,40.5337,40.6595,39600.0
2011-05-05 11:30:00,48.49,48.52,48.46,48.47,44000.0,40.6511,40.6762,40.6259,40.6343,44000.0
2011-05-05 11:35:00,48.47,48.49,48.45,48.48,29400.0,40.6343,40.6511,40.6176,40.6427,29400.0
2011-05-05 11:40:00,48.49,48.5,48.47,48.47,23000.0,40.6511,40.6595,40.6343,40.6343,23000.0
2011-05-05 11:45:00,48.48,48.54,48.43,48.51,78000.0,40.6427,40.693,40.6008,40.6679,78000.0
2011-05-05 11:50:00,48.51,48.52,48.49,48.51,46400.0,40.6679,40.6762,40.6511,40.6679,46400.0
2011-05-05 11:55:00,48.5,48.52,48.49,48.51,56600.0,40.6595,40.6762,40.6511,40.6679,56600.0
2011-05-05 12:00:00,48.52,48.63,48.48,48.55,64600.0,40.6762,40.7685,40.6427,40.7014,64600.0
2011-05-05 12:05:00,48.57,48.61,48.55,48.61,57200.0,40.7182,40.7517,40.7014,40.7517,57200.0
2011-05-05 12:10:00,48.61,48.67,48.59,48.63,36600.0,40.7517,40.802,40.7349,40.7685,36600.0
2011-05-05 12:15:00,48.63,48.64,48.6,48.64,39400.0,40.7685,40.7768,40.7433,40.7768,39400.0
2011-05-05 12:20:00,48.63,48.65,48.58,48.62,94400.0,40.7685,40.7852,40.7265,40.7601,94400.0
2011-05-05 12:25:00,48.62,48.65,48.6,48.63,89600.0,40.7601,40.7852,40.7433,40.7685,89600.0
2011-05-05 12:30:00,48.61,48.63,48.58,48.6,75200.0,40.7517,40.7685,40.7265,40.7433,75200.0
2011-05-05 12:35:00,48.6,48.64,48.59,48.63,158600.0,40.7433,40.7768,40.7349,40.7685,158600.0
2011-05-05 12:40:00,48.63,48.65,48.6,48.63,27000.0,40.7685,40.7852,40.7433,40.7685,27000.0
2011-05-05 12:45:00,48.63,48.63,48.6,48.63,26800.0,40.7685,40.7685,40.7433,40.7685,26800.0
2011-05-05 12:50:00,48.63,48.81,48.63,48.81,184400.0,40.7685,40.9194,40.7685,40.9194,184400.0
2011-05-05 12:55:00,48.81,48.88,48.73,48.74,49400.0,40.9194,40.9781,40.8523,40.8607,49400.0
2011-05-05 13:00:00,48.74,48.77,48.65,48.72,61400.0,40.8607,40.8858,40.7852,40.8439,61400.0
2011-05-05 13:05:00,48.71,48.71,48.6,48.62,22400.0,40.8355,40.8355,40.7433,40.7601,22400.0
2011-05-05 13:10:00,48.6,48.7,48.58,48.6,21200.0,40.7433,40.8271,40.7265,40.7433,21200.0
2011-05-05 13:15:00,48.6,48.6,48.49,48.5,39800.0,40.7433,40.7433,40.6511,40.6595,39800.0
2011-05-05 13:20:00,48.49,48.5,48.35,48.49,41800.0,40.6511,40.6595,40.5337,40.6511,41800.0
2011-05-05 13:25:00,48.51,48.58,48.49,48.57,35200.0,40.6679,40.7265,40.6511,40.7182,35200.0
2011-05-05 13:30:00,48.59,48.69,48.52,48.54,60000.0,40.7349,40.8188,40.6762,40.693,60000.0
2011-05-05 13:35:00,48.52,48.61,48.47,48.55,36000.0,40.6762,40.7517,40.6343,40.7014,36000.0
2011-05-05 13:40:00,48.54,48.56,48.49,48.53,53800.0,40.693,40.7098,40.6511,40.6846,53800.0
2011-05-05 13:45:00,48.52,48.6,48.52,48.56,38400.0,40.6762,40.7433,40.6762,40.7098,38400.0
2011-05-05 13:50:00,48.55,48.6,48.55,48.56,33200.0,40.7014,40.7433,40.7014,40.7098,33200.0
2011-05-05 13:55:00,48.56,48.6,48.54,48.57,48400.0,40.7098,40.7433,40.693,40.7182,48400.0
2011-05-05 14:00:00,48.57,48.6,48.55,48.59,27400.0,40.7182,40.7433,40.7014,40.7349,27400.0
2011-05-05 14:05:00,48.59,48.7,48.59,48.7,28000.0,40.7349,40.8271,40.7349,40.8271,28000.0
2011-05-05 14:10:00,48.7,48.7,48.63,48.66,22800.0,40.8271,40.8271,40.7685,40.7936,22800.0
2011-05-05 14:15:00,48.65,48.65,48.58,48.63,22600.0,40.7852,40.7852,40.7265,40.7685,22600.0
2011-05-05 14:20:00,48.63,48.63,48.6,48.6,26400.0,40.7685,40.7685,40.7433,40.7433,26400.0
2011-05-05 14:25:00,48.6,48.6,48.54,48.56,40800.0,40.7433,40.7433,40.693,40.7098,40800.0
2011-05-05 14:30:00,48.56,48.63,48.53,48.63,50600.0,40.7098,40.7685,40.6846,40.7685,50600.0
2011-05-05 14:35:00,48.65,48.66,48.6,48.6,19800.0,40.7852,40.7936,40.7433,40.7433,19800.0
2011-05-05 14:40:00,48.59,48.66,48.59,48.65,46400.0,40.7349,40.7936,40.7349,40.7852,46400.0
2011-05-05 14:45:00,48.65,48.66,48.56,48.63,38400.0,40.7852,40.7936,40.7098,40.7685,38400.0
2011-05-05 14:50:00,48.63,48.65,48.56,48.58,51000.0,40.7685,40.7852,40.7098,40.7265,51000.0
2011-05-05 14:55:00,48.59,48.63,48.54,48.63,62400.0,40.7349,40.7685,40.693,40.7685,62400.0
2011-05-05 15:00:00,48.64,48.65,48.56,48.56,69600.0,40.7768,40.7852,40.7098,40.7098,69600.0
2011-05-05 15:05:00,48.56,48.63,48.55,48.61,88000.0,40.7098,40.7685,40.7014,40.7517,88000.0
2011-05-05 15:10:00,48.6,48.66,48.52,48.63,131000.0,40.7433,40.7936,40.6762,40.7685,131000.0
2011-05-05 15:15:00,48.63,48.63,48.58,48.59,85000.0,40.7685,40.7685,40.7265,40.7349,85000.0
2011-05-05 15:20:00,48.59,48.62,48.34,48.41,139400.0,40.7349,40.7601,40.5253,40.584,139400.0
2011-05-05 15:25:00,48.4,48.5,48.39,48.46,100600.0,40.5756,40.6595,40.5673,40.6259,100600.0
2011-05-05 15:30:00,48.45,48.48,48.43,48.46,78200.0,40.6176,40.6427,40.6008,40.6259,78200.0
2011-05-05 15:35:00,48.46,48.54,48.46,48.52,116800.0,40.6259,40.693,40.6259,40.6762,116800.0
2011-05-05 15:40:00,48.51,48.57,48.49,48.52,146600.0,40.6679,40.7182,40.6511,40.6762,146600.0
2011-05-05 15:45:00,48.52,48.54,48.49,48.52,129800.0,40.6762,40.693,40.6511,40.6762,129800.0
2011-05-05 15:50:00,48.51,48.55,48.47,48.5,274800.0,40.6679,40.7014,40.6343,40.6595,274800.0
2011-05-05 15:55:00,48.5,48.5,48.48,48.49,142400.0,40.6595,40.6595,40.6427,40.6511,142400.0
2011-05-06 09:30:00,48.64,48.64,48.38,48.58,86200.0,40.7768,40.7768,40.5589,40.7265,86200.0
2011-05-06 09:35:00,48.6,48.64,48.43,48.43,54600.0,40.7433,40.7768,40.6008,40.6008,54600.0
2011-05-06 09:40:00,48.38,48.4,48.12,48.12,37800.0,40.5589,40.5756,40.3409,40.3409,37800.0
2011-05-06 09:45:00,48.1,48.13,47.83,47.83,34800.0,40.3241,40.3493,40.0978,40.0978,34800.0
2011-05-06 09:50:00,47.85,47.92,47.82,47.87,27000.0,40.1146,40.1732,40.0894,40.1313,27000.0
2011-05-06 09:55:00,47.87,47.99,47.83,47.99,31000.0,40.1313,40.2319,40.0978,40.2319,31000.0
2011-05-06 10:00:00,47.99,48.07,47.95,48.06,23000.0,40.2319,40.299,40.1984,40.2906,23000.0
2011-05-06 10:05:00,48.08,48.08,47.97,47.99,23800.0,40.3074,40.3074,40.2152,40.2319,23800.0
2011-05-06 10:10:00,47.99,48.07,47.98,48.07,16000.0,40.2319,40.299,40.2235,40.299,16000.0
2011-05-06 10:15:00,48.07,48.08,48.0,48.04,16000.0,40.299,40.3074,40.2403,40.2738,16000.0
2011-05-06 10:20:00,48.03,48.21,48.03,48.2,17000.0,40.2655,40.4164,40.2655,40.408,17000.0
2011-05-06 10:25:00,48.2,48.22,48.08,48.14,17400.0,40.408,40.4247,40.3074,40.3577,17400.0
2011-05-06 10:30:00,48.13,48.21,48.1,48.21,15400.0,40.3493,40.4164,40.3241,40.4164,15400.0
2011-05-06 10:35:00,48.21,48.27,48.21,48.26,15800.0,40.4164,40.4667,40.4164,40.4583,15800.0
2011-05-06 10:40:00,48.26,48.38,48.26,48.35,10200.0,40.4583,40.5589,40.4583,40.5337,10200.0
2011-05-06 10:45:00,48.33,48.37,48.29,48.37,7000.0,40.517,40.5505,40.4834,40.5505,7000.0
2011-05-06 10:50:00,48.37,48.44,48.36,48.43,16000.0,40.5505,40.6092,40.5421,40.6008,16000.0
2011-05-06 10:55:00,48.43,48.44,48.3,48.3,21200.0,40.6008,40.6092,40.4918,40.4918,21200.0
2011-05-06 11:00:00,48.29,48.35,48.29,48.33,19800.0,40.4834,40.5337,40.4834,40.517,19800.0
2011-05-06 11:05:00,48.33,48.38,48.33,48.38,19000.0,40.517,40.5589,40.517,40.5589,19000.0
2011-05-06 11:10:00,48.38,48.47,48.37,48.47,13800.0,40.5589,40.6343,40.5505,40.6343,13800.0
2011-05-06 11:15:00,48.48,48.5,48.45,48.5,44400.0,40.6427,40.6595,40.6176,40.6595,44400.0
2011-05-06 11:20:00,48.49,48.5,48.49,48.5,27800.0,40.6511,40.6595,40.6511,40.6595,27800.0
2011-05-06 11:25:00,48.5,48.5,48.49,48.5,40200.0,40.6595,40.6595,40.6511,40.6595,40200.0
2011-05-06 11:30:00,48.5,48.52,48.48,48.49,25400.0,40.6595,40.6762,40.6427,40.6511,25400.0
2011-05-06 11:35:00,48.49,48.53,48.48,48.53,16400.0,40.6511,40.6846,40.6427,40.6846,16400.0
2011-05-06 11:40:00,48.52,48.52,48.49,48.5,34600.0,40.6762,40.6762,40.6511,40.6595,34600.0
2011-05-06 11:45:00,48.5,48.53,48.49,48.49,18200.0,40.6595,40.6846,40.6511,40.6511,18200.0
2011-05-06 11:50:00,48.49,48.5,48.49,48.49,45000.0,40.6511,40.6595,40.6511,40.6511,45000.0
2011-05-06 11:55:00,48.49,48.49,48.35,48.44,36200.0,40.6511,40.6511,40.5337,40.6092,36200.0
2011-05-06 12:00:00,48.43,48.59,48.43,48.55,16600.0,40.6008,40.7349,40.6008,40.7014,16600.0
2011-05-06 12:05:00,48.55,48.55,48.49,48.52,37000.0,40.7014,40.7014,40.6511,40.6762,37000.0
2011-05-06 12:10:00,48.52,48.55,48.48,48.49,48400.0,40.6762,40.7014,40.6427,40.6511,48400.0
2011-05-06 12:15:00,48.49,48.56,48.47,48.56,39800.0,40.6511,40.7098,40.6343,40.7098,39800.0
2011-05-06 12:20:00,48.54,48.55,48.47,48.52,103800.0,40.693,40.7014,40.6343,40.6762,103800.0
2011-05-06 12:25:00,48.53,48.54,48.49,48.54,18000.0,40.6846,40.693,40.6511,40.693,18000.0
2011-05-06 12:30:00,48.55,48.63,48.52,48.62,24800.0,40.7014,40.7685,40.6762,40.7601,24800.0
2011-05-06 12:35:00,48.6,48.63,48.52,48.62,31000.0,40.7433,40.7685,40.6762,40.7601,31000.0
2011-05-06 12:40:00,48.63,48.63,48.48,48.51,24400.0,40.7685,40.7685,40.6427,40.6679,24400.0
2011-05-06 12:45:00,48.5,48.52,48.48,48.52,24600.0,40.6595,40.6762,40.6427,40.6762,24600.0
2011-05-06 12:50:00,48.52,48.54,48.5,48.51,12600.0,40.6762,40.693,40.6595,40.6679,12600.0
2011-05-06 12:55:00,48.52,48.53,48.5,48.52,15200.0,40.6762,40.6846,40.6595,40.6762,15200.0
2011-05-06 13:00:00,48.52,48.56,48.52,48.55,17400.0,40.6762,40.7098,40.6762,40.7014,17400.0
2011-05-06 13:05:00,48.55,48.56,48.49,48.54,26200.0,40.7014,40.7098,40.6511,40.693,26200.0
2011-05-06 13:10:00,48.53,48.53,48.48,48.5,44000.0,40.6846,40.6846,40.6427,40.6595,44000.0
2011-05-06 13:15:00,48.49,48.49,48.32,48.37,22200.0,40.6511,40.6511,40.5086,40.5505,22200.0
2011-05-06 13:20:00,48.35,48.49,48.34,48.45,27200.0,40.5337,40.6511,40.5253,40.6176,27200.0
2011-05-06 13:25:00,48.45,48.49,48.42,48.47,14600.0,40.6176,40.6511,40.5924,40.6343,14600.0
2011-05-06 13:30:00,48.46,48.55,48.46,48.49,38400.0,40.6259,40.7014,40.6259,40.6511,38400.0
2011-05-06 13:35:00,48.49,48.54,48.46,48.5,24000.0,40.6511,40.693,40.6259,40.6595,24000.0
2011-05-06 13:40:00,48.5,48.76,48.49,48.7,139400.0,40.6595,40.8774,40.6511,40.8271,139400.0
2011-05-06 13:45:00,48.69,48.73,48.6,48.6,23400.0,40.8188,40.8523,40.7433,40.7433,23400.0
2011-05-06 13:50:00,48.62,48.72,48.58,48.63,38000.0,40.7601,40.8439,40.7265,40.7685,38000.0
2011-05-06 13:55:00,48.63,48.63,48.55,48.55,14600.0,40.7685,40.7685,40.7014,40.7014,14600.0
2011-05-06 14:00:00,48.56,48.71,48.55,48.7,26600.0,40.7098,40.8355,40.7014,40.8271,26600.0
2011-05-06 14:05:00,48.7,48.73,48.66,48.7,24400.0,40.8271,40.8523,40.7936,40.8271,24400.0
2011-05-06 14:10:00,48.71,48.77,48.71,48.75,75200.0,40.8355,40.8858,40.8355,40.8691,75200.0
2011-05-06 14:15:00,48.75,48.91,48.74,48.91,61000.0,40.8691,41.0032,40.8607,41.0032,61000.0
2011-05-06 14:20:00,48.9,48.9,48.7,48.71,28000.0,40.9948,40.9948,40.8271,40.8355,28000.0
2011-05-06 14:25:00,48.68,48.74,48.64,48.67,21000.0,40.8104,40.8607,40.7768,40.802,21000.0
2011-05-06 14:30:00,48.67,48.73,48.52,48.54,19400.0,40.802,40.8523,40.6762,40.693,19400.0
2011-05-06 14:35:00,48.52,48.58,48.49,48.55,39000.0,40.6762,40.7265,40.6511,40.7014,39000.0
2011-05-06 14:40:00,48.55,48.67,48.55,48.65,31000.0,40.7014,40.802,40.7014,40.7852,31000.0
2011-05-06 14:45:00,48.66,48.7,48.57,48.57,42000.0,40.7936,40.8271,40.7182,40.7182,42000.0
2011-05-06 14:50:00,48.57,48.69,48.56,48.68,40200.0,40.7182,40.8188,40.7098,40.8104,40200.0
2011-05-06 14:55:00,48.68,48.8,48.65,48.73,42400.0,40.8104,40.911,40.7852,40.8523,42400.0
2011-05-06 15:00:00,48.72,48.9,48.71,48.85,60400.0,40.8439,40.9948,40.8355,40.9529,60400.0
2011-05-06 15:05:00,48.87,48.89,48.76,48.78,35600.0,40.9697,40.9864,40.8774,40.8942,35600.0
2011-05-06 15:10:00,48.79,48.84,48.76,48.8,35600.0,40.9026,40.9445,40.8774,40.911,35600.0
2011-05-06 15:15:00,48.79,48.82,48.75,48.82,28600.0,40.9026,40.9277,40.8691,40.9277,28600.0
2011-05-06 15:20:00,48.81,48.96,48.79,48.96,68600.0,40.9194,41.0451,40.9026,41.0451,68600.0
2011-05-06 15:25:00,48.96,49.27,48.95,49.03,244200.0,41.0451,41.305,41.0367,41.1038,244200.0
2011-05-06 15:30:00,49.02,49.2,49.0,49.2,104600.0,41.0954,41.2463,41.0787,41.2463,104600.0
2011-05-06 15:35:00,49.2,49.26,49.1,49.13,101400.0,41.2463,41.2966,41.1625,41.1876,101400.0
2011-05-06 15:40:00,49.13,49.13,48.97,49.04,95600.0,41.1876,41.1876,41.0535,41.1122,95600.0
2011-05-06 15:45:00,49.04,49.09,49.0,49.05,118600.0,41.1122,41.1541,41.0787,41.1206,118600.0
2011-05-06 15:50:00,49.05,49.05,48.97,49.01,78600.0,41.1206,41.1206,41.0535,41.087,78600.0
2011-05-06 15:55:00,49.01,49.08,48.98,49.05,178800.0,41.087,41.1457,41.0619,41.1206,178800.0
2011-05-09 09:30:00,49.09,49.27,49.05,49.18,55200.0,41.1541,41.305,41.1206,41.2296,55200.0
2011-05-09 09:35:00,49.17,49.22,49.1,49.19,6800.0,41.2212,41.2631,41.1625,41.2379,6800.0
2011-05-09 09:40:00,49.19,49.19,49.07,49.12,11200.0,41.2379,41.2379,41.1373,41.1793,11200.0
2011-05-09 09:45:00,49.17,49.43,49.17,49.26,140600.0,41.2212,41.4391,41.2212,41.2966,140600.0
2011-05-09 09:50:00,49.25,49.35,49.15,49.25,45600.0,41.2882,41.3721,41.2044,41.2882,45600.0
2011-05-09 09:55:00,49.27,49.48,49.24,49.48,32800.0,41.305,41.4811,41.2799,41.4811,32800.0
2011-05-09 10:00:00,49.45,49.45,49.31,49.34,37000.0,41.4559,41.4559,41.3385,41.3637,37000.0
2011-05-09 10:05:00,49.34,49.41,49.33,49.38,17800.0,41.3637,41.4224,41.3553,41.3972,17800.0
2011-05-09 10:10:00,49.37,49.47,49.36,49.4,24600.0,41.3888,41.4727,41.3805,41.414,24600.0
2011-05-09 10:15:00,49.39,49.42,49.27,49.35,58600.0,41.4056,41.4308,41.305,41.3721,58600.0
2011-05-09 10:20:00,49.32,49.39,49.27,49.37,60600.0,41.3469,41.4056,41.305,41.3888,60600.0
2011-05-09 10:25:00,49.36,49.47,49.33,49.42,29600.0,41.3805,41.4727,41.3553,41.4308,29600.0
2011-05-09 10:30:00,49.41,49.42,49.27,49.29,17800.0,41.4224,41.4308,41.305,41.3218,17800.0
2011-05-09 10:35:00,49.32,49.36,49.27,49.27,12000.0,41.3469,41.3805,41.305,41.305,12000.0
2011-05-09 10:40:00,49.29,49.38,49.24,49.38,27200.0,41.3218,41.3972,41.2799,41.3972,27200.0
2011-05-09 10:45:00,49.37,49.39,49.24,49.3,10200.0,41.3888,41.4056,41.2799,41.3302,10200.0
2011-05-09 10:50:00,49.29,49.39,49.27,49.37,9600.0,41.3218,41.4056,41.305,41.3888,9600.0
2011-05-09 10:55:00,49.35,49.35,49.29,49.3,16200.0,41.3721,41.3721,41.3218,41.3302,16200.0
2011-05-09 11:00:00,49.3,49.34,49.3,49.31,5200.0,41.3302,41.3637,41.3302,41.3385,5200.0
2011-05-09 11:05:00,49.32,49.32,49.26,49.29,17800.0,41.3469,41.3469,41.2966,41.3218,17800.0
2011-05-09 11:10:00,49.28,49.3,49.26,49.3,17400.0,41.3134,41.3302,41.2966,41.3302,17400.0
2011-05-09 11:15:00,49.3,49.33,49.26,49.27,16200.0,41.3302,41.3553,41.2966,41.305,16200.0
2011-05-09 11:20:00,49.27,49.3,49.25,49.28,19600.0,41.305,41.3302,41.2882,41.3134,19600.0
2011-05-09 11:25:00,49.27,49.3,49.26,49.3,13400.0,41.305,41.3302,41.2966,41.3302,13400.0
2011-05-09 11:30:00,49.29,49.33,49.26,49.26,17600.0,41.3218,41.3553,41.2966,41.2966,17600.0
2011-05-09 11:35:00,49.27,49.32,49.26,49.26,8400.0,41.305,41.3469,41.2966,41.2966,8400.0
2011-05-09 11:40:00,49.27,49.3,49.26,49.3,14200.0,41.305,41.3302,41.2966,41.3302,14200.0
2011-05-09 11:45:00,49.3,49.34,49.3,49.32,9200.0,41.3302,41.3637,41.3302,41.3469,9200.0
2011-05-09 11:50:00,49.32,49.42,49.3,49.41,11600.0,41.3469,41.4308,41.3302,41.4224,11600.0
2011-05-09 11:55:00,49.42,49.44,49.4,49.4,5400.0,41.4308,41.4475,41.414,41.414,5400.0
2011-05-09 12:00:00,49.41,49.5,49.41,49.49,87800.0,41.4224,41.4978,41.4224,41.4894,87800.0
2011-05-09 12:05:00,49.48,49.56,49.46,49.52,153600.0,41.4811,41.5481,41.4643,41.5146,153600.0
2011-05-09 12:10:00,49.51,49.56,49.48,49.56,44000.0,41.5062,41.5481,41.4811,41.5481,44000.0
2011-05-09 12:15:00,49.55,49.57,49.51,49.52,37800.0,41.5397,41.5565,41.5062,41.5146,37800.0
2011-05-09 12:20:00,49.51,49.52,49.49,49.51,21400.0,41.5062,41.5146,41.4894,41.5062,21400.0
2011-05-09 12:25:00,49.51,49.57,49.51,49.55,56600.0,41.5062,41.5565,41.5062,41.5397,56600.0
2011-05-09 12:30:00,49.56,49.57,49.52,49.54,12200.0,41.5481,41.5565,41.5146,41.5314,12200.0
2011-05-09 12:35:00,49.54,49.56,49.53,49.53,9000.0,41.5314,41.5481,41.523,41.523,9000.0
2011-05-09 12:40:00,49.54,49.72,49.53,49.69,46200.0,41.5314,41.6823,41.523,41.6571,46200.0
2011-05-09 12:45:00,49.71,49.82,49.7,49.77,32600.0,41.6739,41.7661,41.6655,41.7242,32600.0
2011-05-09 12:50:00,49.77,49.79,49.73,49.75,27200.0,41.7242,41.7409,41.6906,41.7074,27200.0
2011-05-09 12:55:00,49.73,49.75,49.71,49.72,24600.0,41.6906,41.7074,41.6739,41.6823,24600.0
2011-05-09 13:00:00,49.71,49.81,49.71,49.79,27000.0,41.6739,41.7577,41.6739,41.7409,27000.0
2011-05-09 13:05:00,49.79,50.03,49.79,50.01,122200.0,41.7409,41.9421,41.7409,41.9254,122200.0
2011-05-09 13:10:00,50.01,50.09,49.99,50.06,25800.0,41.9254,41.9924,41.9086,41.9673,25800.0
2011-05-09 13:15:00,50.04,50.1,50.02,50.07,25400.0,41.9505,42.0008,41.9338,41.9757,25400.0
2011-05-09 13:20:00,50.08,50.09,50.05,50.07,15200.0,41.9841,41.9924,41.9589,41.9757,15200.0
2011-05-09 13:25:00,50.07,50.13,50.06,50.09,33400.0,41.9757,42.026,41.9673,41.9924,33400.0
2011-05-09 13:30:00,50.09,50.11,50.06,50.08,20000.0,41.9924,42.0092,41.9673,41.9841,20000.0
2011-05-09 13:35:00,50.1,50.24,50.06,50.22,45200.0,42.0008,42.1182,41.9673,42.1014,45200.0
2011-05-09 13:40:00,50.22,50.3,50.18,50.26,41800.0,42.1014,42.1685,42.0679,42.135,41800.0
2011-05-09 13:45:00,50.29,50.47,50.27,50.45,66800.0,42.1601,42.311,42.1433,42.2942,66800.0
2011-05-09 13:50:00,50.44,50.47,50.44,50.46,29800.0,42.2859,42.311,42.2859,42.3026,29800.0
2011-05-09 13:55:00,50.44,50.54,50.42,50.47,55400.0,42.2859,42.3697,42.2691,42.311,55400.0
2011-05-09 14:00:00,50.45,50.47,50.22,50.24,73800.0,42.2942,42.311,42.1014,42.1182,73800.0
2011-05-09 14:05:00,50.24,50.37,50.21,50.24,45400.0,42.1182,42.2272,42.093,42.1182,45400.0
2011-05-09 14:10:00,50.24,50.24,50.16,50.17,53000.0,42.1182,42.1182,42.0511,42.0595,53000.0
2011-05-09 14:15:00,50.17,50.18,50.1,50.17,45200.0,42.0595,42.0679,42.0008,42.0595,45200.0
2011-05-09 14:20:00,50.18,50.19,50.09,50.1,42800.0,42.0679,42.0763,41.9924,42.0008,42800.0
2011-05-09 14:25:00,50.1,50.2,50.1,50.18,30200.0,42.0008,42.0847,42.0008,42.0679,30200.0
2011-05-09 14:30:00,50.19,50.27,50.17,50.27,70800.0,42.0763,42.1433,42.0595,42.1433,70800.0
2011-05-09 14:35:00,50.26,50.35,50.23,50.33,32400.0,42.135,42.2104,42.1098,42.1936,32400.0
2011-05-09 14:40:00,50.35,50.41,50.32,50.38,40800.0,42.2104,42.2607,42.1853,42.2356,40800.0
2011-05-09 14:45:00,50.38,50.41,50.33,50.37,31000.0,42.2356,42.2607,42.1936,42.2272,31000.0
2011-05-09 14:50:00,50.37,50.68,50.37,50.66,105800.0,42.2272,42.4871,42.2272,42.4703,105800.0
2011-05-09 14:55:00,50.66,50.8,50.65,50.68,79400.0,42.4703,42.5877,42.4619,42.4871,79400.0
2011-05-09 15:00:00,50.68,50.69,50.53,50.57,71600.0,42.4871,42.4954,42.3613,42.3948,71600.0
2011-05-09 15:05:00,50.56,50.74,50.55,50.74,58600.0,42.3865,42.5374,42.3781,42.5374,58600.0
2011-05-09 15:10:00,50.73,50.92,50.72,50.9,131200.0,42.529,42.6883,42.5206,42.6715,131200.0
2011-05-09 15:15:00,50.9,51.08,50.9,51.0,109200.0,42.6715,42.8224,42.6715,42.7553,109200.0
2011-05-09 15:20:00,50.99,51.23,50.98,51.22,136800.0,42.7469,42.9481,42.7386,42.9398,136800.0
2011-05-09 15:25:00,51.22,51.27,51.18,51.18,109200.0,42.9398,42.9817,42.9062,42.9062,109200.0
2011-05-09 15:30:00,51.19,51.42,51.19,51.4,167200.0,42.9146,43.1074,42.9146,43.0907,167200.0
2011-05-09 15:35:00,51.41,51.5,51.35,51.5,139800.0,43.099,43.1745,43.0487,43.1745,139800.0
2011-05-09 15:40:00,51.49,51.5,51.34,51.35,213200.0,43.1661,43.1745,43.0404,43.0487,213200.0
2011-05-09 15:45:00,51.34,51.42,51.3,51.35,182400.0,43.0404,43.1074,43.0068,43.0487,182400.0
2011-05-09 15:50:00,51.36,51.38,51.15,51.16,184400.0,43.0571,43.0739,42.8811,42.8895,184400.0
2011-05-09 15:55:00,51.16,51.31,51.13,51.27,279400.0,42.8895,43.0152,42.8643,42.9817,279400.0
2011-05-10 09:30:00,51.02,51.49,51.02,51.38,247000.0,42.7721,43.1661,42.7721,43.0739,247000.0
2011-05-10 09:35:00,51.38,51.99,51.36,51.99,126600.0,43.0739,43.5853,43.0571,43.5853,126600.0
2011-05-10 09:40:00,51.99,52.0,51.71,51.77,113800.0,43.5853,43.5937,43.3506,43.4009,113800.0
2011-05-10 09:45:00,51.76,51.85,51.56,51.61,106400.0,43.3925,43.4679,43.2248,43.2667,106400.0
2011-05-10 09:50:00,51.63,51.71,51.6,51.67,114000.0,43.2835,43.3506,43.2583,43.317,114000.0
2011-05-10 09:55:00,51.68,51.91,51.6,51.6,131600.0,43.3254,43.5182,43.2583,43.2583,131600.0
2011-05-10 10:00:00,51.62,51.77,51.6,51.76,87000.0,43.2751,43.4009,43.2583,43.3925,87000.0
2011-05-10 10:05:00,51.77,51.8,51.65,51.66,122800.0,43.4009,43.426,43.3003,43.3086,122800.0
2011-05-10 10:10:00,51.66,51.67,51.65,51.67,55200.0,43.3086,43.317,43.3003,43.317,55200.0
2011-05-10 10:15:00,51.67,51.73,51.49,51.51,66600.0,43.317,43.3673,43.1661,43.1829,66600.0
2011-05-10 10:20:00,51.52,51.6,51.5,51.5,46800.0,43.1913,43.2583,43.1745,43.1745,46800.0
2011-05-10 10:25:00,51.5,51.55,51.49,51.52,73000.0,43.1745,43.2164,43.1661,43.1913,73000.0
2011-05-10 10:30:00,51.51,51.52,51.38,51.45,75400.0,43.1829,43.1913,43.0739,43.1326,75400.0
2011-05-10 10:35:00,51.46,51.46,51.3,51.39,38400.0,43.141,43.141,43.0068,43.0823,38400.0
2011-05-10 10:40:00,51.38,51.45,51.35,51.43,47400.0,43.0739,43.1326,43.0487,43.1158,47400.0
2011-05-10 10:45:00,51.43,51.44,51.32,51.37,30200.0,43.1158,43.1242,43.0236,43.0655,30200.0
2011-05-10 10:50:00,51.35,51.38,51.23,51.38,33400.0,43.0487,43.0739,42.9481,43.0739,33400.0
2011-05-10 10:55:00,51.38,51.38,51.3,51.32,24000.0,43.0739,43.0739,43.0068,43.0236,24000.0
2011-05-10 11:00:00,51.32,51.37,51.26,51.35,37400.0,43.0236,43.0655,42.9733,43.0487,37400.0
2011-05-10 11:05:00,51.35,51.39,51.28,51.36,33400.0,43.0487,43.0823,42.9901,43.0571,33400.0
2011-05-10 11:10:00,51.37,51.4,51.33,51.35,54200.0,43.0655,43.0907,43.032,43.0487,54200.0
2011-05-10 11:15:00,51.37,51.38,51.2,51.27,13400.0,43.0655,43.0739,42.923,42.9817,13400.0
2011-05-10 11:20:00,51.27,51.28,51.23,51.25,12000.0,42.9817,42.9901,42.9481,42.9649,12000.0
2011-05-10 11:25:00,51.25,51.31,51.22,51.29,21800.0,42.9649,43.0152,42.9398,42.9984,21800.0
2011-05-10 11:30:00,51.27,51.29,51.19,51.22,10800.0,42.9817,42.9984,42.9146,42.9398,10800.0
2011-05-10 11:35:00,51.22,51.29,51.21,51.28,30200.0,42.9398,42.9984,42.9314,42.9901,30200.0
2011-05-10 11:40:00,51.27,51.35,51.27,51.32,20000.0,42.9817,43.0487,42.9817,43.0236,20000.0
2011-05-10 11:45:00,51.34,51.35,51.18,51.19,25800.0,43.0404,43.0487,42.9062,42.9146,25800.0
2011-05-10 11:50:00,51.2,51.29,51.19,51.29,19200.0,42.923,42.9984,42.9146,42.9984,19200.0
2011-05-10 11:55:00,51.29,51.3,51.19,51.19,26800.0,42.9984,43.0068,42.9146,42.9146,26800.0
2011-05-10 12:00:00,51.19,51.23,51.07,51.08,31000.0,42.9146,42.9481,42.814,42.8224,31000.0
2011-05-10 12:05:00,51.08,51.1,51.04,51.08,15600.0,42.8224,42.8392,42.7889,42.8224,15600.0
2011-05-10 12:10:00,51.08,51.1,51.04,51.1,35000.0,42.8224,42.8392,42.7889,42.8392,35000.0
2011-05-10 12:15:00,51.1,51.19,51.1,51.18,56400.0,42.8392,42.9146,42.8392,42.9062,56400.0
2011-05-10 12:20:00,51.19,51.22,51.1,51.1,31600.0,42.9146,42.9398,42.8392,42.8392,31600.0
2011-05-10 12:25:00,51.12,51.14,51.04,51.1,26400.0,42.8559,42.8727,42.7889,42.8392,26400.0
2011-05-10 12:30:00,51.1,51.19,51.09,51.13,35000.0,42.8392,42.9146,42.8308,42.8643,35000.0
2011-05-10 12:35:00,51.15,51.15,51.06,51.06,8800.0,42.8811,42.8811,42.8056,42.8056,8800.0
2011-05-10 12:40:00,51.08,51.12,51.05,51.08,25600.0,42.8224,42.8559,42.7972,42.8224,25600.0
2011-05-10 12:45:00,51.1,51.12,51.06,51.07,10600.0,42.8392,42.8559,42.8056,42.814,10600.0
2011-05-10 12:50:00,51.08,51.09,50.98,51.02,36600.0,42.8224,42.8308,42.7386,42.7721,36600.0
2011-05-10 12:55:00,51.01,51.1,51.01,51.07,25800.0,42.7637,42.8392,42.7637,42.814,25800.0
2011-05-10 13:00:00,51.1,51.1,51.02,51.04,9200.0,42.8392,42.8392,42.7721,42.7889,9200.0
2011-05-10 13:05:00,51.04,51.04,50.9,50.95,19400.0,42.7889,42.7889,42.6715,42.7134,19400.0
2011-05-10 13:10:00,50.95,51.02,50.95,51.02,17000.0,42.7134,42.7721,42.7134,42.7721,17000.0
2011-05-10 13:15:00,51.02,51.02,51.0,51.02,12800.0,42.7721,42.7721,42.7553,42.7721,12800.0
2011-05-10 13:20:00,51.02,51.04,50.99,51.04,18000.0,42.7721,42.7889,42.7469,42.7889,18000.0
2011-05-10 13:25:00,51.05,51.16,51.05,51.15,49800.0,42.7972,42.8895,42.7972,42.8811,49800.0
2011-05-10 13:30:00,51.13,51.16,51.08,51.09,36800.0,42.8643,42.8895,42.8224,42.8308,36800.0
2011-05-10 13:35:00,51.1,51.14,51.09,51.13,19200.0,42.8392,42.8727,42.8308,42.8643,19200.0
2011-05-10 13:40:00,51.13,51.14,51.1,51.13,38000.0,42.8643,42.8727,42.8392,42.8643,38000.0
2011-05-10 13:45:00,51.13,51.14,51.09,51.12,27600.0,42.8643,42.8727,42.8308,42.8559,27600.0
2011-05-10 13:50:00,51.11,51.18,51.09,51.15,25800.0,42.8475,42.9062,42.8308,42.8811,25800.0
2011-05-10 13:55:00,51.16,51.27,51.15,51.24,39200.0,42.8895,42.9817,42.8811,42.9565,39200.0
2011-05-10 14:00:00,51.24,51.24,51.08,51.09,40200.0,42.9565,42.9565,42.8224,42.8308,40200.0
2011-05-10 14:05:00,51.09,51.13,51.07,51.11,24800.0,42.8308,42.8643,42.814,42.8475,24800.0
2011-05-10 14:10:00,51.12,51.15,51.1,51.14,22400.0,42.8559,42.8811,42.8392,42.8727,22400.0
2011-05-10 14:15:00,51.14,51.15,51.02,51.02,21200.0,42.8727,42.8811,42.7721,42.7721,21200.0
2011-05-10 14:20:00,51.02,51.09,51.02,51.06,14400.0,42.7721,42.8308,42.7721,42.8056,14400.0
2011-05-10 14:25:00,51.06,51.12,51.05,51.1,26000.0,42.8056,42.8559,42.7972,42.8392,26000.0
2011-05-10 14:30:00,51.1,51.15,51.09,51.13,24800.0,42.8392,42.8811,42.8308,42.8643,24800.0
2011-05-10 14:35:00,51.13,51.25,51.13,51.24,42000.0,42.8643,42.9649,42.8643,42.9565,42000.0
2011-05-10 14:40:00,51.24,51.24,51.12,51.12,44800.0,42.9565,42.9565,42.8559,42.8559,44800.0
2011-05-10 14:45:00,51.12,51.27,51.11,51.26,48000.0,42.8559,42.9817,42.8475,42.9733,48000.0
2011-05-10 14:50:00,51.26,51.35,51.26,51.34,58600.0,42.9733,43.0487,42.9733,43.0404,58600.0
2011-05-10 14:55:00,51.35,51.41,51.29,51.38,39200.0,43.0487,43.099,42.9984,43.0739,39200.0
2011-05-10 15:00:00,51.37,51.4,51.24,51.27,52800.0,43.0655,43.0907,42.9565,42.9817,52800.0
2011-05-10 15:05:00,51.28,51.28,51.16,51.2,87000.0,42.9901,42.9901,42.8895,42.923,87000.0
2011-05-10 15:10:00,51.21,51.29,51.18,51.21,133800.0,42.9314,42.9984,42.9062,42.9314,133800.0
2011-05-10 15:15:00,51.22,51.23,51.14,51.2,45400.0,42.9398,42.9481,42.8727,42.923,45400.0
2011-05-10 15:20:00,51.2,51.2,51.14,51.17,40000.0,42.923,42.923,42.8727,42.8978,40000.0
2011-05-10 15:25:00,51.18,51.18,51.14,51.16,34600.0,42.9062,42.9062,42.8727,42.8895,34600.0
2011-05-10 15:30:00,51.16,51.16,51.04,51.04,79600.0,42.8895,42.8895,42.7889,42.7889,79600.0
2011-05-10 15:35:00,51.04,51.05,50.99,51.0,44800.0,42.7889,42.7972,42.7469,42.7553,44800.0
2011-05-10 15:40:00,51.0,51.18,50.99,51.18,94000.0,42.7553,42.9062,42.7469,42.9062,94000.0
2011-05-10 15:45:00,51.17,51.17,51.11,51.13,83800.0,42.8978,42.8978,42.8475,42.8643,83800.0
2011-05-10 15:50:00,51.13,51.16,51.12,51.15,62800.0,42.8643,42.8895,42.8559,42.8811,62800.0
2011-05-10 15:55:00,51.15,51.18,51.14,51.17,95200.0,42.8811,42.9062,42.8727,42.8978,95200.0
2011-05-11 09:30:00,50.83,51.12,50.83,50.95,58600.0,42.6128,42.8559,42.6128,42.7134,58600.0
2011-05-11 09:35:00,50.95,50.98,50.87,50.97,16200.0,42.7134,42.7386,42.6463,42.7302,16200.0
2011-05-11 09:40:00,50.98,51.03,50.89,50.91,10000.0,42.7386,42.7805,42.6631,42.6799,10000.0
2011-05-11 09:45:00,50.93,51.0,50.92,50.96,20200.0,42.6966,42.7553,42.6883,42.7218,20200.0
2011-05-11 09:50:00,50.95,50.95,50.85,50.85,15600.0,42.7134,42.7134,42.6296,42.6296,15600.0
2011-05-11 09:55:00,50.85,50.88,50.75,50.85,27800.0,42.6296,42.6547,42.5457,42.6296,27800.0
2011-05-11 10:00:00,50.86,50.88,50.8,50.81,13400.0,42.638,42.6547,42.5877,42.596,13400.0
2011-05-11 10:05:00,50.79,50.79,50.71,50.73,31800.0,42.5793,42.5793,42.5122,42.529,31800.0
2011-05-11 10:10:00,50.71,50.72,50.66,50.7,22800.0,42.5122,42.5206,42.4703,42.5038,22800.0
2011-05-11 10:15:00,50.71,50.75,50.65,50.74,38400.0,42.5122,42.5457,42.4619,42.5374,38400.0
2011-05-11 10:20:00,50.74,50.74,50.67,50.71,12800.0,42.5374,42.5374,42.4787,42.5122,12800.0
2011-05-11 10:25:00,50.73,50.73,50.67,50.7,10000.0,42.529,42.529,42.4787,42.5038,10000.0
2011-05-11 10:30:00,50.7,50.71,50.45,50.52,38000.0,42.5038,42.5122,42.2942,42.3529,38000.0
2011-05-11 10:35:00,50.51,50.6,50.49,50.56,15200.0,42.3445,42.42,42.3278,42.3865,15200.0
2011-05-11 10:40:00,50.57,50.62,50.52,50.59,12000.0,42.3948,42.4368,42.3529,42.4116,12000.0
2011-05-11 10:45:00,50.59,50.6,50.56,50.58,17800.0,42.4116,42.42,42.3865,42.4032,17800.0
2011-05-11 10:50:00,50.58,50.65,50.57,50.65,13400.0,42.4032,42.4619,42.3948,42.4619,13400.0
2011-05-11 10:55:00,50.66,50.69,50.63,50.67,15400.0,42.4703,42.4954,42.4451,42.4787,15400.0
2011-05-11 11:00:00,50.67,50.75,50.67,50.74,13800.0,42.4787,42.5457,42.4787,42.5374,13800.0
2011-05-11 11:05:00,50.74,50.77,50.73,50.74,16400.0,42.5374,42.5625,42.529,42.5374,16400.0
2011-05-11 11:10:00,50.75,50.76,50.69,50.74,15000.0,42.5457,42.5541,42.4954,42.5374,15000.0
2011-05-11 11:15:00,50.74,50.74,50.63,50.67,20000.0,42.5374,42.5374,42.4451,42.4787,20000.0
2011-05-11 11:20:00,50.68,50.71,50.67,50.68,18000.0,42.4871,42.5122,42.4787,42.4871,18000.0
2011-05-11 11:25:00,50.68,50.71,50.66,50.66,10600.0,42.4871,42.5122,42.4703,42.4703,10600.0
2011-05-11 11:30:00,50.65,50.67,50.58,50.58,48200.0,42.4619,42.4787,42.4032,42.4032,48200.0
2011-05-11 11:35:00,50.59,50.6,50.51,50.52,16800.0,42.4116,42.42,42.3445,42.3529,16800.0
2011-05-11 11:40:00,50.52,50.52,50.49,50.51,9400.0,42.3529,42.3529,42.3278,42.3445,9400.0
2011-05-11 11:45:00,50.51,50.54,50.46,50.48,10800.0,42.3445,42.3697,42.3026,42.3194,10800.0
2011-05-11 11:50:00,50.49,50.52,50.49,50.51,5600.0,42.3278,42.3529,42.3278,42.3445,5600.0
2011-05-11 11:55:00,50.52,50.52,50.36,50.41,17600.0,42.3529,42.3529,42.2188,42.2607,17600.0
2011-05-11 12:00:00,50.42,50.43,50.3,50.31,22800.0,42.2691,42.2775,42.1685,42.1769,22800.0
2011-05-11 12:05:00,50.3,50.31,50.24,50.25,29000.0,42.1685,42.1769,42.1182,42.1266,29000.0
2011-05-11 12:10:00,50.25,50.27,50.15,50.17,15000.0,42.1266,42.1433,42.0427,42.0595,15000.0
2011-05-11 12:15:00,50.17,50.17,50.01,50.05,33000.0,42.0595,42.0595,41.9254,41.9589,33000.0
2011-05-11 12:20:00,50.04,50.07,50.0,50.01,37200.0,41.9505,41.9757,41.917,41.9254,37200.0
2011-05-11 12:25:00,50.02,50.04,49.92,49.94,44200.0,41.9338,41.9505,41.8499,41.8667,44200.0
2011-05-11 12:30:00,49.93,49.96,49.9,49.95,45600.0,41.8583,41.8835,41.8332,41.8751,45600.0
2011-05-11 12:35:00,49.95,49.99,49.93,49.94,30600.0,41.8751,41.9086,41.8583,41.8667,30600.0
2011-05-11 12:40:00,49.95,50.02,49.94,50.0,34000.0,41.8751,41.9338,41.8667,41.917,34000.0
2011-05-11 12:45:00,50.01,50.01,49.95,49.99,55000.0,41.9254,41.9254,41.8751,41.9086,55000.0
2011-05-11 12:50:00,50.0,50.02,49.93,50.02,29600.0,41.917,41.9338,41.8583,41.9338,29600.0
2011-05-11 12:55:00,50.02,50.04,49.97,49.99,17800.0,41.9338,41.9505,41.8918,41.9086,17800.0
2011-05-11 13:00:00,49.99,50.01,49.95,49.99,20400.0,41.9086,41.9254,41.8751,41.9086,20400.0
2011-05-11 13:05:00,50.0,50.02,49.98,49.99,11400.0,41.917,41.9338,41.9002,41.9086,11400.0
2011-05-11 13:10:00,50.0,50.02,49.96,49.96,12800.0,41.917,41.9338,41.8835,41.8835,12800.0
2011-05-11 13:15:00,49.95,49.97,49.92,49.93,10400.0,41.8751,41.8918,41.8499,41.8583,10400.0
2011-05-11 13:20:00,49.92,49.94,49.9,49.91,25400.0,41.8499,41.8667,41.8332,41.8415,25400.0
2011-05-11 13:25:00,49.91,49.91,49.85,49.85,13600.0,41.8415,41.8415,41.7912,41.7912,13600.0
2011-05-11 13:30:00,49.85,49.85,49.79,49.79,17000.0,41.7912,41.7912,41.7409,41.7409,17000.0
2011-05-11 13:35:00,49.8,49.89,49.74,49.89,38800.0,41.7493,41.8248,41.699,41.8248,38800.0
2011-05-11 13:40:00,49.88,49.98,49.87,49.97,19600.0,41.8164,41.9002,41.808,41.8918,19600.0
2011-05-11 13:45:00,49.96,49.97,49.92,49.95,21800.0,41.8835,41.8918,41.8499,41.8751,21800.0
2011-05-11 13:50:00,49.95,49.99,49.94,49.98,18200.0,41.8751,41.9086,41.8667,41.9002,18200.0
2011-05-11 13:55:00,49.98,49.98,49.87,49.88,16200.0,41.9002,41.9002,41.808,41.8164,16200.0
2011-05-11 14:00:00,49.88,49.9,49.85,49.85,31800.0,41.8164,41.8332,41.7912,41.7912,31800.0
2011-05-11 14:05:00,49.85,49.89,49.8,49.8,27800.0,41.7912,41.8248,41.7493,41.7493,27800.0
2011-05-11 14:10:00,49.82,49.83,49.77,49.79,26400.0,41.7661,41.7745,41.7242,41.7409,26400.0
2011-05-11 14:15:00,49.77,49.79,49.76,49.77,13400.0,41.7242,41.7409,41.7158,41.7242,13400.0
2011-05-11 14:20:00,49.77,49.82,49.74,49.74,35600.0,41.7242,41.7661,41.699,41.699,35600.0
2011-05-11 14:25:00,49.74,49.77,49.71,49.76,27600.0,41.699,41.7242,41.6739,41.7158,27600.0
2011-05-11 14:30:00,49.76,49.83,49.75,49.77,51400.0,41.7158,41.7745,41.7074,41.7242,51400.0
2011-05-11 14:35:00,49.75,49.79,49.73,49.74,34800.0,41.7074,41.7409,41.6906,41.699,34800.0
2011-05-11 14:40:00,49.75,49.78,49.74,49.74,44600.0,41.7074,41.7326,41.699,41.699,44600.0
2011-05-11 14:45:00,49.74,49.77,49.7,49.74,49600.0,41.699,41.7242,41.6655,41.699,49600.0
2011-05-11 14:50:00,49.74,49.78,49.73,49.77,27000.0,41.699,41.7326,41.6906,41.7242,27000.0
2011-05-11 14:55:00,49.77,49.8,49.76,49.78,23200.0,41.7242,41.7493,41.7158,41.7326,23200.0
2011-05-11 15:00:00,49.77,49.85,49.76,49.85,21200.0,41.7242,41.7912,41.7158,41.7912,21200.0
2011-05-11 15:05:00,49.85,49.88,49.84,49.87,28400.0,41.7912,41.8164,41.7829,41.808,28400.0
2011-05-11 15:10:00,49.85,49.88,49.83,49.85,33600.0,41.7912,41.8164,41.7745,41.7912,33600.0
2011-05-11 15:15:00,49.85,49.87,49.79,49.8,49200.0,41.7912,41.808,41.7409,41.7493,49200.0
2011-05-11 15:20:00,49.8,49.96,49.8,49.93,52000.0,41.7493,41.8835,41.7493,41.8583,52000.0
2011-05-11 15:25:00,49.93,49.96,49.92,49.95,28000.0,41.8583,41.8835,41.8499,41.8751,28000.0
2011-05-11 15:30:00,49.94,49.95,49.88,49.88,47000.0,41.8667,41.8751,41.8164,41.8164,47000.0
2011-05-11 15:35:00,49.89,49.89,49.83,49.84,53000.0,41.8248,41.8248,41.7745,41.7829,53000.0
2011-05-11 15:40:00,49.84,49.91,49.83,49.9,43400.0,41.7829,41.8415,41.7745,41.8332,43400.0
2011-05-11 15:45:00,49.92,49.95,49.89,49.93,73200.0,41.8499,41.8751,41.8248,41.8583,73200.0
2011-05-11 15:50:00,49.93,50.03,49.91,50.02,46600.0,41.8583,41.9421,41.8415,41.9338,46600.0
2011-05-11 15:55:00,50.02,50.07,49.99,49.99,109200.0,41.9338,41.9757,41.9086,41.9086,109200.0
2011-05-12 09:30:00,49.82,49.9,49.6,49.85,37800.0,41.7661,41.8332,41.5817,41.7912,37800.0
2011-05-12 09:35:00,49.86,49.89,49.66,49.66,14400.0,41.7996,41.8248,41.632,41.632,14400.0
2011-05-12 09:40:00,49.67,49.77,49.65,49.65,14200.0,41.6403,41.7242,41.6236,41.6236,14200.0
2011-05-12 09:45:00,49.66,49.67,49.59,49.59,14200.0,41.632,41.6403,41.5733,41.5733,14200.0
2011-05-12 09:50:00,49.59,49.62,49.51,49.54,30400.0,41.5733,41.5984,41.5062,41.5314,30400.0
2011-05-12 09:55:00,49.54,49.58,49.5,49.57,22000.0,41.5314,41.5649,41.4978,41.5565,22000.0
2011-05-12 10:00:00,49.59,49.71,49.59,49.69,29200.0,41.5733,41.6739,41.5733,41.6571,29200.0
2011-05-12 10:05:00,49.71,49.82,49.64,49.82,23400.0,41.6739,41.7661,41.6152,41.7661,23400.0
2011-05-12 10:10:00,49.85,49.99,49.8,49.93,34000.0,41.7912,41.9086,41.7493,41.8583,34000.0
2011-05-12 10:15:00,49.96,49.98,49.87,49.87,17600.0,41.8835,41.9002,41.808,41.808,17600.0
2011-05-12 10:20:00,49.88,49.91,49.85,49.88,21200.0,41.8164,41.8415,41.7912,41.8164,21200.0
2011-05-12 10:25:00,49.9,49.91,49.82,49.82,17400.0,41.8332,41.8415,41.7661,41.7661,17400.0
2011-05-12 10:30:00,49.84,49.9,49.78,49.81,19200.0,41.7829,41.8332,41.7326,41.7577,19200.0
2011-05-12 10:35:00,49.81,49.83,49.72,49.75,41800.0,41.7577,41.7745,41.6823,41.7074,41800.0
2011-05-12 10:40:00,49.73,49.77,49.72,49.76,15400.0,41.6906,41.7242,41.6823,41.7158,15400.0
2011-05-12 10:45:00,49.77,49.99,49.77,49.97,9400.0,41.7242,41.9086,41.7242,41.8918,9400.0
2011-05-12 10:50:00,49.99,50.05,49.93,49.94,33200.0,41.9086,41.9589,41.8583,41.8667,33200.0
2011-05-12 10:55:00,49.96,49.97,49.91,49.93,7800.0,41.8835,41.8918,41.8415,41.8583,7800.0
2011-05-12 11:00:00,49.92,49.97,49.88,49.95,6400.0,41.8499,41.8918,41.8164,41.8751,6400.0
2011-05-12 11:05:00,49.93,49.95,49.88,49.91,10000.0,41.8583,41.8751,41.8164,41.8415,10000.0
2011-05-12 11:10:00,49.88,49.93,49.87,49.89,12200.0,41.8164,41.8583,41.808,41.8248,12200.0
2011-05-12 11:15:00,49.91,49.94,49.9,49.93,12800.0,41.8415,41.8667,41.8332,41.8583,12800.0
2011-05-12 11:20:00,49.97,49.99,49.94,49.98,3600.0,41.8918,41.9086,41.8667,41.9002,3600.0
2011-05-12 11:25:00,49.98,50.01,49.98,49.98,17000.0,41.9002,41.9254,41.9002,41.9002,17000.0
2011-05-12 11:30:00,50.0,50.06,49.99,50.02,8800.0,41.917,41.9673,41.9086,41.9338,8800.0
2011-05-12 11:35:00,50.04,50.04,49.93,49.95,34200.0,41.9505,41.9505,41.8583,41.8751,34200.0
2011-05-12 11:40:00,49.96,50.02,49.95,49.99,10400.0,41.8835,41.9338,41.8751,41.9086,10400.0
2011-05-12 11:45:00,49.98,50.02,49.98,50.02,5200.0,41.9002,41.9338,41.9002,41.9338,5200.0
2011-05-12 11:50:00,50.01,50.06,50.01,50.05,4000.0,41.9254,41.9673,41.9254,41.9589,4000.0
2011-05-12 11:55:00,50.06,50.06,50.02,50.06,6400.0,41.9673,41.9673,41.9338,41.9673,6400.0
2011-05-12 12:00:00,50.05,50.13,50.05,50.1,16600.0,41.9589,42.026,41.9589,42.0008,16600.0
2011-05-12 12:05:00,50.13,50.15,50.1,50.14,12800.0,42.026,42.0427,42.0008,42.0344,12800.0
2011-05-12 12:10:00,50.15,50.18,50.13,50.16,7600.0,42.0427,42.0679,42.026,42.0511,7600.0
2011-05-12 12:15:00,50.16,50.19,50.15,50.19,8000.0,42.0511,42.0763,42.0427,42.0763,8000.0
2011-05-12 12:20:00,50.2,50.22,50.18,50.22,8800.0,42.0847,42.1014,42.0679,42.1014,8800.0
2011-05-12 12:25:00,50.22,50.23,50.1,50.15,9800.0,42.1014,42.1098,42.0008,42.0427,9800.0
2011-05-12 12:30:00,50.15,50.19,50.13,50.16,9000.0,42.0427,42.0763,42.026,42.0511,9000.0
2011-05-12 12:35:00,50.15,50.17,50.13,50.13,6200.0,42.0427,42.0595,42.026,42.026,6200.0
2011-05-12 12:40:00,50.13,50.16,50.03,50.03,14000.0,42.026,42.0511,41.9421,41.9421,14000.0
2011-05-12 12:45:00,50.04,50.07,50.04,50.05,4600.0,41.9505,41.9757,41.9505,41.9589,4600.0
2011-05-12 12:50:00,50.05,50.14,50.02,50.14,9600.0,41.9589,42.0344,41.9338,42.0344,9600.0
2011-05-12 12:55:00,50.16,50.21,50.16,50.18,8600.0,42.0511,42.093,42.0511,42.0679,8600.0
2011-05-12 13:00:00,50.18,50.32,50.17,50.31,9200.0,42.0679,42.1853,42.0595,42.1769,9200.0
2011-05-12 13:05:00,50.31,50.34,50.29,50.31,10200.0,42.1769,42.202,42.1601,42.1769,10200.0
2011-05-12 13:10:00,50.32,50.42,50.31,50.4,27400.0,42.1853,42.2691,42.1769,42.2523,27400.0
2011-05-12 13:15:00,50.41,50.46,50.37,50.41,18000.0,42.2607,42.3026,42.2272,42.2607,18000.0
2011-05-12 13:20:00,50.39,50.49,50.39,50.48,10600.0,42.2439,42.3278,42.2439,42.3194,10600.0
2011-05-12 13:25:00,50.49,50.52,50.48,50.49,17600.0,42.3278,42.3529,42.3194,42.3278,17600.0
2011-05-12 13:30:00,50.49,50.53,50.47,50.48,27800.0,42.3278,42.3613,42.311,42.3194,27800.0
2011-05-12 13:35:00,50.48,50.56,50.48,50.54,13400.0,42.3194,42.3865,42.3194,42.3697,13400.0
2011-05-12 13:40:00,50.53,50.55,50.49,50.5,8200.0,42.3613,42.3781,42.3278,42.3362,8200.0
2011-05-12 13:45:00,50.5,50.52,50.5,50.52,15400.0,42.3362,42.3529,42.3362,42.3529,15400.0
2011-05-12 13:50:00,50.52,50.63,50.52,50.63,16200.0,42.3529,42.4451,42.3529,42.4451,16200.0
2011-05-12 13:55:00,50.66,50.73,50.59,50.67,57000.0,42.4703,42.529,42.4116,42.4787,57000.0
2011-05-12 14:00:00,50.69,50.74,50.64,50.64,18800.0,42.4954,42.5374,42.4535,42.4535,18800.0
2011-05-12 14:05:00,50.63,50.68,50.63,50.63,15200.0,42.4451,42.4871,42.4451,42.4451,15200.0
2011-05-12 14:10:00,50.63,50.66,50.63,50.63,6800.0,42.4451,42.4703,42.4451,42.4451,6800.0
2011-05-12 14:15:00,50.62,50.63,50.57,50.58,8600.0,42.4368,42.4451,42.3948,42.4032,8600.0
2011-05-12 14:20:00,50.59,50.59,50.53,50.55,18000.0,42.4116,42.4116,42.3613,42.3781,18000.0
2011-05-12 14:25:00,50.56,50.59,50.55,50.58,8400.0,42.3865,42.4116,42.3781,42.4032,8400.0
2011-05-12 14:30:00,50.59,50.59,50.54,50.58,10600.0,42.4116,42.4116,42.3697,42.4032,10600.0
2011-05-12 14:35:00,50.6,50.62,50.55,50.57,25200.0,42.42,42.4368,42.3781,42.3948,25200.0
2011-05-12 14:40:00,50.56,50.63,50.56,50.61,16200.0,42.3865,42.4451,42.3865,42.4284,16200.0
2011-05-12 14:45:00,50.6,50.63,50.56,50.56,27600.0,42.42,42.4451,42.3865,42.3865,27600.0
2011-05-12 14:50:00,50.56,50.56,50.5,50.52,20000.0,42.3865,42.3865,42.3362,42.3529,20000.0
2011-05-12 14:55:00,50.52,50.56,50.5,50.55,23200.0,42.3529,42.3865,42.3362,42.3781,23200.0
2011-05-12 15:00:00,50.56,50.6,50.5,50.6,33200.0,42.3865,42.42,42.3362,42.42,33200.0
2011-05-12 15:05:00,50.6,50.61,50.57,50.6,14600.0,42.42,42.4284,42.3948,42.42,14600.0
2011-05-12 15:10:00,50.6,50.6,50.55,50.57,16000.0,42.42,42.42,42.3781,42.3948,16000.0
2011-05-12 15:15:00,50.57,50.63,50.57,50.63,9200.0,42.3948,42.4451,42.3948,42.4451,9200.0
2011-05-12 15:20:00,50.63,50.67,50.58,50.59,19800.0,42.4451,42.4787,42.4032,42.4116,19800.0
2011-05-12 15:25:00,50.57,50.64,50.56,50.64,20400.0,42.3948,42.4535,42.3865,42.4535,20400.0
2011-05-12 15:30:00,50.63,50.67,50.62,50.66,21800.0,42.4451,42.4787,42.4368,42.4703,21800.0
2011-05-12 15:35:00,50.67,50.68,50.6,50.68,35000.0,42.4787,42.4871,42.42,42.4871,35000.0
2011-05-12 15:40:00,50.67,50.71,50.62,50.71,27600.0,42.4787,42.5122,42.4368,42.5122,27600.0
2011-05-12 15:45:00,50.69,50.7,50.63,50.7,73000.0,42.4954,42.5038,42.4451,42.5038,73000.0
2011-05-12 15:50:00,50.7,50.74,50.68,50.72,58000.0,42.5038,42.5374,42.4871,42.5206,58000.0
2011-05-12 15:55:00,50.71,50.73,50.65,50.68,261600.0,42.5122,42.529,42.4619,42.4871,261600.0
2011-05-13 09:30:00,50.42,50.83,50.42,50.68,30600.0,42.2691,42.6128,42.2691,42.4871,30600.0
2011-05-13 09:35:00,50.67,50.69,50.39,50.41,17800.0,42.4787,42.4954,42.2439,42.2607,17800.0
2011-05-13 09:40:00,50.38,50.54,50.37,50.52,14200.0,42.2356,42.3697,42.2272,42.3529,14200.0
2011-05-13 09:45:00,50.49,50.59,50.41,50.52,23400.0,42.3278,42.4116,42.2607,42.3529,23400.0
2011-05-13 09:50:00,50.53,50.53,50.31,50.41,23600.0,42.3613,42.3613,42.1769,42.2607,23600.0
2011-05-13 09:55:00,50.45,50.46,50.37,50.43,12600.0,42.2942,42.3026,42.2272,42.2775,12600.0
2011-05-13 10:00:00,50.42,50.42,50.25,50.27,20200.0,42.2691,42.2691,42.1266,42.1433,20200.0
2011-05-13 10:05:00,50.25,50.25,50.1,50.12,14600.0,42.1266,42.1266,42.0008,42.0176,14600.0
2011-05-13 10:10:00,50.13,50.21,50.12,50.21,11600.0,42.026,42.093,42.0176,42.093,11600.0
2011-05-13 10:15:00,50.21,50.37,50.17,50.37,10400.0,42.093,42.2272,42.0595,42.2272,10400.0
2011-05-13 10:20:00,50.34,50.34,50.27,50.3,7600.0,42.202,42.202,42.1433,42.1685,7600.0
2011-05-13 10:25:00,50.31,50.45,50.28,50.43,16600.0,42.1769,42.2942,42.1517,42.2775,16600.0
2011-05-13 10:30:00,50.44,50.63,50.41,50.63,22000.0,42.2859,42.4451,42.2607,42.4451,22000.0
2011-05-13 10:35:00,50.63,50.67,50.6,50.66,6400.0,42.4451,42.4787,42.42,42.4703,6400.0
2011-05-13 10:40:00,50.66,50.69,50.57,50.57,7800.0,42.4703,42.4954,42.3948,42.3948,7800.0
2011-05-13 10:45:00,50.56,50.56,50.43,50.43,7800.0,42.3865,42.3865,42.2775,42.2775,7800.0
2011-05-13 10:50:00,50.43,50.44,50.38,50.39,8000.0,42.2775,42.2859,42.2356,42.2439,8000.0
2011-05-13 10:55:00,50.38,50.38,50.22,50.23,15800.0,42.2356,42.2356,42.1014,42.1098,15800.0
2011-05-13 11:00:00,50.26,50.27,50.18,50.19,5400.0,42.135,42.1433,42.0679,42.0763,5400.0
2011-05-13 11:05:00,50.18,50.27,50.18,50.21,7000.0,42.0679,42.1433,42.0679,42.093,7000.0
2011-05-13 11:10:00,50.22,50.22,50.17,50.18,7200.0,42.1014,42.1014,42.0595,42.0679,7200.0
2011-05-13 11:15:00,50.2,50.29,50.2,50.27,6800.0,42.0847,42.1601,42.0847,42.1433,6800.0
2011-05-13 11:20:00,50.29,50.29,50.11,50.11,7400.0,42.1601,42.1601,42.0092,42.0092,7400.0
2011-05-13 11:25:00,50.13,50.15,50.08,50.08,8400.0,42.026,42.0427,41.9841,41.9841,8400.0
2011-05-13 11:30:00,50.08,50.12,50.08,50.12,7800.0,41.9841,42.0176,41.9841,42.0176,7800.0
2011-05-13 11:35:00,50.15,50.27,50.13,50.24,15600.0,42.0427,42.1433,42.026,42.1182,15600.0
2011-05-13 11:40:00,50.24,50.26,50.21,50.21,6000.0,42.1182,42.135,42.093,42.093,6000.0
2011-05-13 11:45:00,50.19,50.26,50.18,50.22,7800.0,42.0763,42.135,42.0679,42.1014,7800.0
2011-05-13 11:50:00,50.21,50.24,50.19,50.19,5200.0,42.093,42.1182,42.0763,42.0763,5200.0
2011-05-13 11:55:00,50.19,50.29,50.14,50.14,8200.0,42.0763,42.1601,42.0344,42.0344,8200.0
2011-05-13 12:00:00,50.15,50.21,50.14,50.18,6200.0,42.0427,42.093,42.0344,42.0679,6200.0
2011-05-13 12:05:00,50.17,50.18,50.01,50.01,11800.0,42.0595,42.0679,41.9254,41.9254,11800.0
2011-05-13 12:10:00,50.01,50.06,49.87,49.88,9800.0,41.9254,41.9673,41.808,41.8164,9800.0
2011-05-13 12:15:00,49.88,49.98,49.84,49.97,13600.0,41.8164,41.9002,41.7829,41.8918,13600.0
2011-05-13 12:20:00,49.95,49.98,49.88,49.98,10600.0,41.8751,41.9002,41.8164,41.9002,10600.0
2011-05-13 12:25:00,49.97,49.99,49.91,49.99,9600.0,41.8918,41.9086,41.8415,41.9086,9600.0
2011-05-13 12:30:00,50.01,50.05,49.97,50.01,8200.0,41.9254,41.9589,41.8918,41.9254,8200.0
2011-05-13 12:35:00,50.0,50.01,49.99,50.0,3600.0,41.917,41.9254,41.9086,41.917,3600.0
2011-05-13 12:40:00,49.99,50.0,49.97,50.0,2600.0,41.9086,41.917,41.8918,41.917,2600.0
2011-05-13 12:45:00,50.01,50.04,49.99,50.04,5800.0,41.9254,41.9505,41.9086,41.9505,5800.0
2011-05-13 12:50:00,50.02,50.04,50.02,50.02,5000.0,41.9338,41.9505,41.9338,41.9338,5000.0
2011-05-13 12:55:00,50.03,50.03,49.99,50.01,4600.0,41.9421,41.9421,41.9086,41.9254,4600.0
2011-05-13 13:00:00,50.01,50.07,50.0,50.05,11400.0,41.9254,41.9757,41.917,41.9589,11400.0
2011-05-13 13:05:00,50.02,50.02,49.98,50.02,8000.0,41.9338,41.9338,41.9002,41.9338,8000.0
2011-05-13 13:10:00,50.02,50.05,50.01,50.04,4600.0,41.9338,41.9589,41.9254,41.9505,4600.0
2011-05-13 13:15:00,50.04,50.07,50.02,50.03,6000.0,41.9505,41.9757,41.9338,41.9421,6000.0
2011-05-13 13:20:00,50.06,50.07,50.01,50.02,16800.0,41.9673,41.9757,41.9254,41.9338,16800.0
2011-05-13 13:25:00,50.02,50.02,49.96,49.96,12200.0,41.9338,41.9338,41.8835,41.8835,12200.0
2011-05-13 13:30:00,49.98,50.0,49.94,49.96,5200.0,41.9002,41.917,41.8667,41.8835,5200.0
2011-05-13 13:35:00,49.96,49.96,49.94,49.94,7600.0,41.8835,41.8835,41.8667,41.8667,7600.0
2011-05-13 13:40:00,49.93,49.93,49.88,49.92,10200.0,41.8583,41.8583,41.8164,41.8499,10200.0
2011-05-13 13:45:00,49.93,49.94,49.92,49.92,7600.0,41.8583,41.8667,41.8499,41.8499,7600.0
2011-05-13 13:50:00,49.92,49.93,49.9,49.92,8000.0,41.8499,41.8583,41.8332,41.8499,8000.0
2011-05-13 13:55:00,49.91,49.92,49.89,49.92,6200.0,41.8415,41.8499,41.8248,41.8499,6200.0
2011-05-13 14:00:00,49.92,49.95,49.91,49.95,13000.0,41.8499,41.8751,41.8415,41.8751,13000.0
2011-05-13 14:05:00,49.95,49.96,49.94,49.96,13600.0,41.8751,41.8835,41.8667,41.8835,13600.0
2011-05-13 14:10:00,49.96,50.06,49.95,50.05,15400.0,41.8835,41.9673,41.8751,41.9589,15400.0
2011-05-13 14:15:00,50.05,50.06,49.99,50.04,20000.0,41.9589,41.9673,41.9086,41.9505,20000.0
2011-05-13 14:20:00,50.04,50.1,50.04,50.07,11000.0,41.9505,42.0008,41.9505,41.9757,11000.0
2011-05-13 14:25:00,50.07,50.08,50.06,50.06,8800.0,41.9757,41.9841,41.9673,41.9673,8800.0
2011-05-13 14:30:00,50.07,50.12,50.05,50.05,24000.0,41.9757,42.0176,41.9589,41.9589,24000.0
2011-05-13 14:35:00,50.05,50.05,49.99,50.05,9400.0,41.9589,41.9589,41.9086,41.9589,9400.0
2011-05-13 14:40:00,50.04,50.05,49.97,49.97,12200.0,41.9505,41.9589,41.8918,41.8918,12200.0
2011-05-13 14:45:00,49.97,50.01,49.95,49.95,9400.0,41.8918,41.9254,41.8751,41.8751,9400.0
2011-05-13 14:50:00,49.98,49.99,49.95,49.95,15200.0,41.9002,41.9086,41.8751,41.8751,15200.0
2011-05-13 14:55:00,49.95,50.05,49.92,50.02,45800.0,41.8751,41.9589,41.8499,41.9338,45800.0
2011-05-13 15:00:00,50.02,50.04,50.02,50.02,17800.0,41.9338,41.9505,41.9338,41.9338,17800.0
2011-05-13 15:05:00,50.02,50.1,50.01,50.1,28000.0,41.9338,42.0008,41.9254,42.0008,28000.0
2011-05-13 15:10:00,50.1,50.15,50.09,50.15,13800.0,42.0008,42.0427,41.9924,42.0427,13800.0
2011-05-13 15:15:00,50.15,50.15,50.1,50.12,23400.0,42.0427,42.0427,42.0008,42.0176,23400.0
2011-05-13 15:20:00,50.1,50.18,50.09,50.13,28400.0,42.0008,42.0679,41.9924,42.026,28400.0
2011-05-13 15:25:00,50.1,50.12,50.05,50.07,26000.0,42.0008,42.0176,41.9589,41.9757,26000.0
2011-05-13 15:30:00,50.07,50.12,50.04,50.07,24200.0,41.9757,42.0176,41.9505,41.9757,24200.0
2011-05-13 15:35:00,50.06,50.12,50.05,50.08,23000.0,41.9673,42.0176,41.9589,41.9841,23000.0
2011-05-13 15:40:00,50.09,50.11,50.08,50.11,26200.0,41.9924,42.0092,41.9841,42.0092,26200.0
2011-05-13 15:45:00,50.1,50.1,50.07,50.09,28800.0,42.0008,42.0008,41.9757,41.9924,28800.0
2011-05-13 15:50:00,50.09,50.11,50.05,50.1,32800.0,41.9924,42.0092,41.9589,42.0008,32800.0
2011-05-13 15:55:00,50.09,50.11,50.09,50.1,51200.0,41.9924,42.0092,41.9924,42.0008,51200.0
2011-05-16 09:30:00,50.03,50.03,49.8,49.8,22000.0,41.9421,41.9421,41.7493,41.7493,22000.0
2011-05-16 09:35:00,49.77,49.84,49.68,49.72,40600.0,41.7242,41.7829,41.6487,41.6823,40600.0
2011-05-16 09:40:00,49.73,49.77,49.69,49.74,8200.0,41.6906,41.7242,41.6571,41.699,8200.0
2011-05-16 09:45:00,49.74,49.76,49.49,49.52,24000.0,41.699,41.7158,41.4894,41.5146,24000.0
2011-05-16 09:50:00,49.55,49.68,49.55,49.67,9000.0,41.5397,41.6487,41.5397,41.6403,9000.0
2011-05-16 09:55:00,49.67,49.77,49.63,49.73,15800.0,41.6403,41.7242,41.6068,41.6906,15800.0
2011-05-16 10:00:00,49.71,49.79,49.68,49.79,14000.0,41.6739,41.7409,41.6487,41.7409,14000.0
2011-05-16 10:05:00,49.79,49.79,49.71,49.72,4800.0,41.7409,41.7409,41.6739,41.6823,4800.0
2011-05-16 10:10:00,49.71,49.74,49.63,49.67,6200.0,41.6739,41.699,41.6068,41.6403,6200.0
2011-05-16 10:15:00,49.66,49.79,49.59,49.78,13000.0,41.632,41.7409,41.5733,41.7326,13000.0
2011-05-16 10:20:00,49.81,49.88,49.77,49.79,11000.0,41.7577,41.8164,41.7242,41.7409,11000.0
2011-05-16 10:25:00,49.77,49.81,49.71,49.71,7200.0,41.7242,41.7577,41.6739,41.6739,7200.0
2011-05-16 10:30:00,49.72,49.76,49.69,49.74,6000.0,41.6823,41.7158,41.6571,41.699,6000.0
2011-05-16 10:35:00,49.74,49.79,49.73,49.74,6000.0,41.699,41.7409,41.6906,41.699,6000.0
2011-05-16 10:40:00,49.74,49.82,49.74,49.8,5000.0,41.699,41.7661,41.699,41.7493,5000.0
2011-05-16 10:45:00,49.83,49.84,49.81,49.83,4000.0,41.7745,41.7829,41.7577,41.7745,4000.0
2011-05-16 10:50:00,49.82,49.86,49.79,49.86,12000.0,41.7661,41.7996,41.7409,41.7996,12000.0
2011-05-16 10:55:00,49.83,49.94,49.82,49.93,8600.0,41.7745,41.8667,41.7661,41.8583,8600.0
2011-05-16 11:00:00,49.93,49.97,49.88,49.97,9000.0,41.8583,41.8918,41.8164,41.8918,9000.0
2011-05-16 11:05:00,49.99,50.06,49.99,50.01,7200.0,41.9086,41.9673,41.9086,41.9254,7200.0
2011-05-16 11:10:00,50.01,50.07,50.01,50.06,4800.0,41.9254,41.9757,41.9254,41.9673,4800.0
2011-05-16 11:15:00,50.05,50.1,50.04,50.07,14000.0,41.9589,42.0008,41.9505,41.9757,14000.0
2011-05-16 11:20:00,50.09,50.1,50.05,50.07,7800.0,41.9924,42.0008,41.9589,41.9757,7800.0
2011-05-16 11:25:00,50.08,50.08,50.04,50.07,40000.0,41.9841,41.9841,41.9505,41.9757,40000.0
2011-05-16 11:30:00,50.07,50.09,50.04,50.09,8000.0,41.9757,41.9924,41.9505,41.9924,8000.0
2011-05-16 11:35:00,50.09,50.12,50.09,50.09,6800.0,41.9924,42.0176,41.9924,41.9924,6800.0
2011-05-16 11:40:00,50.09,50.1,50.08,50.08,17200.0,41.9924,42.0008,41.9841,41.9841,17200.0
2011-05-16 11:45:00,50.08,50.09,50.02,50.03,15000.0,41.9841,41.9924,41.9338,41.9421,15000.0
2011-05-16 11:50:00,50.04,50.05,49.94,49.95,8600.0,41.9505,41.9589,41.8667,41.8751,8600.0
2011-05-16 11:55:00,49.96,49.96,49.91,49.93,4800.0,41.8835,41.8835,41.8415,41.8583,4800.0
2011-05-16 12:00:00,49.92,49.93,49.89,49.9,2200.0,41.8499,41.8583,41.8248,41.8332,2200.0
2011-05-16 12:05:00,49.86,49.86,49.76,49.76,18400.0,41.7996,41.7996,41.7158,41.7158,18400.0
2011-05-16 12:10:00,49.76,49.77,49.73,49.75,7800.0,41.7158,41.7242,41.6906,41.7074,7800.0
2011-05-16 12:15:00,49.75,49.77,49.72,49.76,15600.0,41.7074,41.7242,41.6823,41.7158,15600.0
2011-05-16 12:20:00,49.77,49.77,49.75,49.77,1800.0,41.7242,41.7242,41.7074,41.7242,1800.0
2011-05-16 12:25:00,49.77,49.78,49.72,49.72,7000.0,41.7242,41.7326,41.6823,41.6823,7000.0
2011-05-16 12:30:00,49.73,49.78,49.73,49.76,10400.0,41.6906,41.7326,41.6906,41.7158,10400.0
2011-05-16 12:35:00,49.76,49.79,49.73,49.76,26600.0,41.7158,41.7409,41.6906,41.7158,26600.0
2011-05-16 12:40:00,49.76,49.79,49.73,49.74,11200.0,41.7158,41.7409,41.6906,41.699,11200.0
2011-05-16 12:45:00,49.71,49.76,49.68,49.7,8600.0,41.6739,41.7158,41.6487,41.6655,8600.0
2011-05-16 12:50:00,49.7,49.7,49.62,49.63,4600.0,41.6655,41.6655,41.5984,41.6068,4600.0
2011-05-16 12:55:00,49.63,49.67,49.63,49.65,19200.0,41.6068,41.6403,41.6068,41.6236,19200.0
2011-05-16 13:00:00,49.63,49.65,49.6,49.62,7000.0,41.6068,41.6236,41.5817,41.5984,7000.0
2011-05-16 13:05:00,49.63,49.66,49.63,49.65,4000.0,41.6068,41.632,41.6068,41.6236,4000.0
2011-05-16 13:10:00,49.66,49.7,49.6,49.69,13800.0,41.632,41.6655,41.5817,41.6571,13800.0
2011-05-16 13:15:00,49.7,49.74,49.65,49.74,10400.0,41.6655,41.699,41.6236,41.699,10400.0
2011-05-16 13:20:00,49.74,49.74,49.68,49.7,6400.0,41.699,41.699,41.6487,41.6655,6400.0
2011-05-16 13:25:00,49.71,49.74,49.71,49.73,9000.0,41.6739,41.699,41.6739,41.6906,9000.0
2011-05-16 13:30:00,49.73,49.84,49.71,49.84,35400.0,41.6906,41.7829,41.6739,41.7829,35400.0
2011-05-16 13:35:00,49.84,49.98,49.84,49.98,24400.0,41.7829,41.9002,41.7829,41.9002,24400.0
2011-05-16 13:40:00,49.97,50.07,49.96,50.05,25400.0,41.8918,41.9757,41.8835,41.9589,25400.0
2011-05-16 13:45:00,50.07,50.09,50.04,50.04,6000.0,41.9757,41.9924,41.9505,41.9505,6000.0
2011-05-16 13:50:00,50.04,50.09,50.04,50.06,3000.0,41.9505,41.9924,41.9505,41.9673,3000.0
2011-05-16 13:55:00,50.06,50.1,50.06,50.08,5400.0,41.9673,42.0008,41.9673,41.9841,5400.0
2011-05-16 14:00:00,50.08,50.08,50.0,50.01,6800.0,41.9841,41.9841,41.917,41.9254,6800.0
2011-05-16 14:05:00,50.01,50.07,50.01,50.07,3800.0,41.9254,41.9757,41.9254,41.9757,3800.0
2011-05-16 14:10:00,50.1,50.13,50.06,50.07,8200.0,42.0008,42.026,41.9673,41.9757,8200.0
2011-05-16 14:15:00,50.05,50.1,50.03,50.07,11000.0,41.9589,42.0008,41.9421,41.9757,11000.0
2011-05-16 14:20:00,50.07,50.1,50.02,50.04,12400.0,41.9757,42.0008,41.9338,41.9505,12400.0
2011-05-16 14:25:00,50.06,50.06,50.0,50.0,6600.0,41.9673,41.9673,41.917,41.917,6600.0
2011-05-16 14:30:00,50.02,50.05,49.95,49.99,15000.0,41.9338,41.9589,41.8751,41.9086,15000.0
2011-05-16 14:35:00,49.99,50.0,49.92,50.0,17000.0,41.9086,41.917,41.8499,41.917,17000.0
2011-05-16 14:40:00,49.98,50.04,49.95,50.02,16000.0,41.9002,41.9505,41.8751,41.9338,16000.0
2011-05-16 14:45:00,50.02,50.09,50.02,50.07,36400.0,41.9338,41.9924,41.9338,41.9757,36400.0
2011-05-16 14:50:00,50.07,50.13,50.07,50.12,31800.0,41.9757,42.026,41.9757,42.0176,31800.0
2011-05-16 14:55:00,50.11,50.23,50.11,50.22,44800.0,42.0092,42.1098,42.0092,42.1014,44800.0
2011-05-16 15:00:00,50.22,50.3,50.21,50.24,42400.0,42.1014,42.1685,42.093,42.1182,42400.0
2011-05-16 15:05:00,50.23,50.27,50.2,50.26,38600.0,42.1098,42.1433,42.0847,42.135,38600.0
2011-05-16 15:10:00,50.26,50.29,50.23,50.27,30200.0,42.135,42.1601,42.1098,42.1433,30200.0
2011-05-16 15:15:00,50.27,50.29,50.24,50.26,41200.0,42.1433,42.1601,42.1182,42.135,41200.0
2011-05-16 15:20:00,50.24,50.29,50.21,50.22,45200.0,42.1182,42.1601,42.093,42.1014,45200.0
2011-05-16 15:25:00,50.22,50.27,50.17,50.18,57600.0,42.1014,42.1433,42.0595,42.0679,57600.0
2011-05-16 15:30:00,50.19,50.23,50.17,50.23,30200.0,42.0763,42.1098,42.0595,42.1098,30200.0
2011-05-16 15:35:00,50.22,50.24,50.16,50.19,41800.0,42.1014,42.1182,42.0511,42.0763,41800.0
2011-05-16 15:40:00,50.19,50.19,50.07,50.08,42400.0,42.0763,42.0763,41.9757,41.9841,42400.0
2011-05-16 15:45:00,50.08,50.08,50.02,50.06,45400.0,41.9841,41.9841,41.9338,41.9673,45400.0
2011-05-16 15:50:00,50.06,50.13,50.04,50.1,46600.0,41.9673,42.026,41.9505,42.0008,46600.0
2011-05-16 15:55:00,50.12,50.13,50.06,50.08,78400.0,42.0176,42.026,41.9673,41.9841,78400.0
2011-05-17 09:30:00,49.95,50.12,49.87,50.08,18000.0,41.8751,42.0176,41.808,41.9841,18000.0
2011-05-17 09:35:00,50.08,50.21,50.08,50.13,9600.0,41.9841,42.093,41.9841,42.026,9600.0
2011-05-17 09:40:00,50.11,50.32,50.11,50.31,12400.0,42.0092,42.1853,42.0092,42.1769,12400.0
2011-05-17 09:45:00,50.31,50.35,50.24,50.24,22000.0,42.1769,42.2104,42.1182,42.1182,22000.0
2011-05-17 09:50:00,50.27,50.3,50.18,50.3,23800.0,42.1433,42.1685,42.0679,42.1685,23800.0
2011-05-17 09:55:00,50.3,50.3,50.19,50.24,18600.0,42.1685,42.1685,42.0763,42.1182,18600.0
2011-05-17 10:00:00,50.2,50.27,50.09,50.15,23800.0,42.0847,42.1433,41.9924,42.0427,23800.0
2011-05-17 10:05:00,50.13,50.15,50.02,50.04,18000.0,42.026,42.0427,41.9338,41.9505,18000.0
2011-05-17 10:10:00,50.05,50.1,50.04,50.06,9200.0,41.9589,42.0008,41.9505,41.9673,9200.0
2011-05-17 10:15:00,50.08,50.18,50.08,50.15,28600.0,41.9841,42.0679,41.9841,42.0427,28600.0
2011-05-17 10:20:00,50.17,50.18,50.1,50.1,15200.0,42.0595,42.0679,42.0008,42.0008,15200.0
2011-05-17 10:25:00,50.13,50.19,50.08,50.11,27000.0,42.026,42.0763,41.9841,42.0092,27000.0
2011-05-17 10:30:00,50.13,50.16,50.09,50.13,21600.0,42.026,42.0511,41.9924,42.026,21600.0
2011-05-17 10:35:00,50.13,50.13,50.06,50.1,16200.0,42.026,42.026,41.9673,42.0008,16200.0
2011-05-17 10:40:00,50.1,50.18,50.1,50.15,8800.0,42.0008,42.0679,42.0008,42.0427,8800.0
2011-05-17 10:45:00,50.13,50.13,50.02,50.05,16800.0,42.026,42.026,41.9338,41.9589,16800.0
2011-05-17 10:50:00,50.07,50.09,50.0,50.08,14600.0,41.9757,41.9924,41.917,41.9841,14600.0
2011-05-17 10:55:00,50.1,50.21,50.1,50.16,13800.0,42.0008,42.093,42.0008,42.0511,13800.0
2011-05-17 11:00:00,50.16,50.21,50.07,50.21,23200.0,42.0511,42.093,41.9757,42.093,23200.0
2011-05-17 11:05:00,50.21,50.21,50.07,50.09,13400.0,42.093,42.093,41.9757,41.9924,13400.0
2011-05-17 11:10:00,50.09,50.18,50.09,50.18,8200.0,41.9924,42.0679,41.9924,42.0679,8200.0
2011-05-17 11:15:00,50.19,50.21,50.1,50.16,9600.0,42.0763,42.093,42.0008,42.0511,9600.0
2011-05-17 11:20:00,50.17,50.23,50.15,50.2,10400.0,42.0595,42.1098,42.0427,42.0847,10400.0
2011-05-17 11:25:00,50.21,50.22,50.15,50.18,13600.0,42.093,42.1014,42.0427,42.0679,13600.0
2011-05-17 11:30:00,50.19,50.21,50.02,50.04,12600.0,42.0763,42.093,41.9338,41.9505,12600.0
2011-05-17 11:35:00,50.02,50.09,49.94,49.95,27800.0,41.9338,41.9924,41.8667,41.8751,27800.0
2011-05-17 11:40:00,49.94,50.02,49.94,49.99,10800.0,41.8667,41.9338,41.8667,41.9086,10800.0
2011-05-17 11:45:00,49.99,50.07,49.99,50.04,10400.0,41.9086,41.9757,41.9086,41.9505,10400.0
2011-05-17 11:50:00,50.01,50.04,49.97,50.04,8000.0,41.9254,41.9505,41.8918,41.9505,8000.0
2011-05-17 11:55:00,50.03,50.04,49.99,50.01,9600.0,41.9421,41.9505,41.9086,41.9254,9600.0
2011-05-17 12:00:00,50.01,50.04,49.99,50.02,11600.0,41.9254,41.9505,41.9086,41.9338,11600.0
2011-05-17 12:05:00,50.04,50.04,49.95,49.97,9600.0,41.9505,41.9505,41.8751,41.8918,9600.0
2011-05-17 12:10:00,49.96,50.09,49.96,50.08,8800.0,41.8835,41.9924,41.8835,41.9841,8800.0
2011-05-17 12:15:00,50.09,50.19,50.09,50.15,15400.0,41.9924,42.0763,41.9924,42.0427,15400.0
2011-05-17 12:20:00,50.17,50.21,50.17,50.19,3000.0,42.0595,42.093,42.0595,42.0763,3000.0
2011-05-17 12:25:00,50.19,50.27,50.19,50.25,14600.0,42.0763,42.1433,42.0763,42.1266,14600.0
2011-05-17 12:30:00,50.24,50.25,50.21,50.21,9800.0,42.1182,42.1266,42.093,42.093,9800.0
2011-05-17 12:35:00,50.22,50.25,50.2,50.25,6800.0,42.1014,42.1266,42.0847,42.1266,6800.0
2011-05-17 12:40:00,50.24,50.35,50.24,50.31,20200.0,42.1182,42.2104,42.1182,42.1769,20200.0
2011-05-17 12:45:00,50.31,50.31,50.19,50.22,6200.0,42.1769,42.1769,42.0763,42.1014,6200.0
2011-05-17 12:50:00,50.22,50.23,50.16,50.17,11600.0,42.1014,42.1098,42.0511,42.0595,11600.0
2011-05-17 12:55:00,50.16,50.16,50.08,50.15,10200.0,42.0511,42.0511,41.9841,42.0427,10200.0
2011-05-17 13:00:00,50.19,50.2,50.14,50.14,6200.0,42.0763,42.0847,42.0344,42.0344,6200.0
2011-05-17 13:05:00,50.13,50.14,50.07,50.09,14000.0,42.026,42.0344,41.9757,41.9924,14000.0
2011-05-17 13:10:00,50.09,50.13,50.02,50.1,13600.0,41.9924,42.026,41.9338,42.0008,13600.0
2011-05-17 13:15:00,50.12,50.21,50.12,50.2,4600.0,42.0176,42.093,42.0176,42.0847,4600.0
2011-05-17 13:20:00,50.19,50.19,50.13,50.19,5000.0,42.0763,42.0763,42.026,42.0763,5000.0
2011-05-17 13:25:00,50.15,50.24,50.13,50.2,9800.0,42.0427,42.1182,42.026,42.0847,9800.0
2011-05-17 13:30:00,50.21,50.27,50.21,50.21,11600.0,42.093,42.1433,42.093,42.093,11600.0
2011-05-17 13:35:00,50.18,50.24,50.17,50.2,13600.0,42.0679,42.1182,42.0595,42.0847,13600.0
2011-05-17 13:40:00,50.17,50.25,50.17,50.24,10000.0,42.0595,42.1266,42.0595,42.1182,10000.0
2011-05-17 13:45:00,50.25,50.27,50.22,50.22,7400.0,42.1266,42.1433,42.1014,42.1014,7400.0
2011-05-17 13:50:00,50.22,50.22,50.11,50.11,11800.0,42.1014,42.1014,42.0092,42.0092,11800.0
2011-05-17 13:55:00,50.11,50.14,50.1,50.11,10200.0,42.0092,42.0344,42.0008,42.0092,10200.0
2011-05-17 14:00:00,50.13,50.22,50.13,50.2,12000.0,42.026,42.1014,42.026,42.0847,12000.0
2011-05-17 14:05:00,50.19,50.21,50.13,50.16,9400.0,42.0763,42.093,42.026,42.0511,9400.0
2011-05-17 14:10:00,50.14,50.14,50.09,50.09,11400.0,42.0344,42.0344,41.9924,41.9924,11400.0
2011-05-17 14:15:00,50.08,50.13,50.02,50.06,17000.0,41.9841,42.026,41.9338,41.9673,17000.0
2011-05-17 14:20:00,50.06,50.06,50.0,50.0,15200.0,41.9673,41.9673,41.917,41.917,15200.0
2011-05-17 14:25:00,50.02,50.07,50.0,50.05,10400.0,41.9338,41.9757,41.917,41.9589,10400.0
2011-05-17 14:30:00,50.02,50.12,50.02,50.12,10400.0,41.9338,42.0176,41.9338,42.0176,10400.0
2011-05-17 14:35:00,50.12,50.13,50.09,50.13,9200.0,42.0176,42.026,41.9924,42.026,9200.0
2011-05-17 14:40:00,50.12,50.12,50.01,50.01,10600.0,42.0176,42.0176,41.9254,41.9254,10600.0
2011-05-17 14:45:00,49.98,50.15,49.98,50.13,33600.0,41.9002,42.0427,41.9002,42.026,33600.0
2011-05-17 14:50:00,50.16,50.2,50.15,50.2,26200.0,42.0511,42.0847,42.0427,42.0847,26200.0
2011-05-17 14:55:00,50.19,50.3,50.19,50.3,44800.0,42.0763,42.1685,42.0763,42.1685,44800.0
2011-05-17 15:00:00,50.29,50.3,50.22,50.23,29200.0,42.1601,42.1685,42.1014,42.1098,29200.0
2011-05-17 15:05:00,50.23,50.25,50.18,50.22,24600.0,42.1098,42.1266,42.0679,42.1014,24600.0
2011-05-17 15:10:00,50.23,50.27,50.19,50.2,44600.0,42.1098,42.1433,42.0763,42.0847,44600.0
2011-05-17 15:15:00,50.19,50.19,50.1,50.17,32800.0,42.0763,42.0763,42.0008,42.0595,32800.0
2011-05-17 15:20:00,50.17,50.22,50.09,50.11,28600.0,42.0595,42.1014,41.9924,42.0092,28600.0
2011-05-17 15:25:00,50.11,50.15,50.09,50.12,27000.0,42.0092,42.0427,41.9924,42.0176,27000.0
2011-05-17 15:30:00,50.12,50.17,50.09,50.17,37800.0,42.0176,42.0595,41.9924,42.0595,37800.0
2011-05-17 15:35:00,50.16,50.25,50.14,50.22,44600.0,42.0511,42.1266,42.0344,42.1014,44600.0
2011-05-17 15:40:00,50.22,50.24,50.1,50.1,63000.0,42.1014,42.1182,42.0008,42.0008,63000.0
2011-05-17 15:45:00,50.1,50.15,50.09,50.11,76200.0,42.0008,42.0427,41.9924,42.0092,76200.0
2011-05-17 15:50:00,50.12,50.13,50.04,50.1,84600.0,42.0176,42.026,41.9505,42.0008,84600.0
2011-05-17 15:55:00,50.1,50.13,50.06,50.12,109200.0,42.0008,42.026,41.9673,42.0176,109200.0
2011-05-18 09:30:00,50.17,50.19,50.1,50.13,36600.0,42.0595,42.0763,42.0008,42.026,36600.0
2011-05-18 09:35:00,50.1,50.19,50.1,50.16,12000.0,42.0008,42.0763,42.0008,42.0511,12000.0
2011-05-18 09:40:00,50.2,50.23,50.18,50.19,8200.0,42.0847,42.1098,42.0679,42.0763,8200.0
2011-05-18 09:45:00,50.2,50.28,50.15,50.27,23400.0,42.0847,42.1517,42.0427,42.1433,23400.0
2011-05-18 09:50:00,50.26,50.34,50.22,50.29,31200.0,42.135,42.202,42.1014,42.1601,31200.0
2011-05-18 09:55:00,50.29,50.36,50.29,50.32,19400.0,42.1601,42.2188,42.1601,42.1853,19400.0
2011-05-18 10:00:00,50.33,50.33,50.27,50.33,21000.0,42.1936,42.1936,42.1433,42.1936,21000.0
2011-05-18 10:05:00,50.35,50.43,50.33,50.41,16400.0,42.2104,42.2775,42.1936,42.2607,16400.0
2011-05-18 10:10:00,50.42,50.49,50.42,50.48,15400.0,42.2691,42.3278,42.2691,42.3194,15400.0
2011-05-18 10:15:00,50.47,50.49,50.41,50.47,14000.0,42.311,42.3278,42.2607,42.311,14000.0
2011-05-18 10:20:00,50.48,50.62,50.47,50.61,45800.0,42.3194,42.4368,42.311,42.4284,45800.0
2011-05-18 10:25:00,50.62,50.68,50.6,50.65,16400.0,42.4368,42.4871,42.42,42.4619,16400.0
2011-05-18 10:30:00,50.64,50.69,50.64,50.67,11400.0,42.4535,42.4954,42.4535,42.4787,11400.0
2011-05-18 10:35:00,50.67,50.76,50.67,50.75,17200.0,42.4787,42.5541,42.4787,42.5457,17200.0
2011-05-18 10:40:00,50.75,50.75,50.67,50.67,4800.0,42.5457,42.5457,42.4787,42.4787,4800.0
2011-05-18 10:45:00,50.7,50.93,50.7,50.93,21600.0,42.5038,42.6966,42.5038,42.6966,21600.0
2011-05-18 10:50:00,50.9,51.04,50.9,51.02,39400.0,42.6715,42.7889,42.6715,42.7721,39400.0
2011-05-18 10:55:00,51.02,51.02,50.9,50.95,27200.0,42.7721,42.7721,42.6715,42.7134,27200.0
2011-05-18 11:00:00,50.95,51.03,50.93,51.02,18400.0,42.7134,42.7805,42.6966,42.7721,18400.0
2011-05-18 11:05:00,51.02,51.23,50.98,51.23,81000.0,42.7721,42.9481,42.7386,42.9481,81000.0
2011-05-18 11:10:00,51.25,51.25,51.15,51.19,20600.0,42.9649,42.9649,42.8811,42.9146,20600.0
2011-05-18 11:15:00,51.21,51.25,51.16,51.24,15600.0,42.9314,42.9649,42.8895,42.9565,15600.0
2011-05-18 11:20:00,51.24,51.29,51.16,51.17,41600.0,42.9565,42.9984,42.8895,42.8978,41600.0
2011-05-18 11:25:00,51.2,51.2,51.12,51.13,30400.0,42.923,42.923,42.8559,42.8643,30400.0
2011-05-18 11:30:00,51.12,51.18,51.12,51.12,15600.0,42.8559,42.9062,42.8559,42.8559,15600.0
2011-05-18 11:35:00,51.13,51.14,51.08,51.13,23400.0,42.8643,42.8727,42.8224,42.8643,23400.0
2011-05-18 11:40:00,51.1,51.12,51.08,51.09,7400.0,42.8392,42.8559,42.8224,42.8308,7400.0
2011-05-18 11:45:00,51.1,51.11,51.02,51.1,16400.0,42.8392,42.8475,42.7721,42.8392,16400.0
2011-05-18 11:50:00,51.08,51.1,51.05,51.05,17600.0,42.8224,42.8392,42.7972,42.7972,17600.0
2011-05-18 11:55:00,51.1,51.1,51.01,51.04,6600.0,42.8392,42.8392,42.7637,42.7889,6600.0
2011-05-18 12:00:00,51.02,51.05,51.01,51.03,34400.0,42.7721,42.7972,42.7637,42.7805,34400.0
2011-05-18 12:05:00,51.03,51.05,51.0,51.05,13400.0,42.7805,42.7972,42.7553,42.7972,13400.0
2011-05-18 12:10:00,51.04,51.05,50.99,51.04,21600.0,42.7889,42.7972,42.7469,42.7889,21600.0
2011-05-18 12:15:00,51.02,51.04,51.02,51.02,25800.0,42.7721,42.7889,42.7721,42.7721,25800.0
2011-05-18 12:20:00,51.04,51.04,51.0,51.02,6400.0,42.7889,42.7889,42.7553,42.7721,6400.0
2011-05-18 12:25:00,51.02,51.02,50.98,51.0,12800.0,42.7721,42.7721,42.7386,42.7553,12800.0
2011-05-18 12:30:00,51.0,51.07,51.0,51.05,12600.0,42.7553,42.814,42.7553,42.7972,12600.0
2011-05-18 12:35:00,51.06,51.06,51.02,51.04,11000.0,42.8056,42.8056,42.7721,42.7889,11000.0
2011-05-18 12:40:00,51.05,51.08,51.01,51.03,25400.0,42.7972,42.8224,42.7637,42.7805,25400.0
2011-05-18 12:45:00,51.02,51.03,51.01,51.02,10400.0,42.7721,42.7805,42.7637,42.7721,10400.0
2011-05-18 12:50:00,51.02,51.02,51.0,51.0,8000.0,42.7721,42.7721,42.7553,42.7553,8000.0
2011-05-18 12:55:00,51.02,51.03,50.98,50.98,8400.0,42.7721,42.7805,42.7386,42.7386,8400.0
2011-05-18 13:00:00,50.98,51.02,50.97,51.02,9600.0,42.7386,42.7721,42.7302,42.7721,9600.0
2011-05-18 13:05:00,51.01,51.08,50.99,51.06,12000.0,42.7637,42.8224,42.7469,42.8056,12000.0
2011-05-18 13:10:00,51.05,51.07,51.03,51.06,11000.0,42.7972,42.814,42.7805,42.8056,11000.0
2011-05-18 13:15:00,51.06,51.06,51.03,51.03,7800.0,42.8056,42.8056,42.7805,42.7805,7800.0
2011-05-18 13:20:00,51.04,51.07,51.03,51.05,25800.0,42.7889,42.814,42.7805,42.7972,25800.0
2011-05-18 13:25:00,51.04,51.07,51.04,51.06,5200.0,42.7889,42.814,42.7889,42.8056,5200.0
2011-05-18 13:30:00,51.05,51.12,51.05,51.09,15200.0,42.7972,42.8559,42.7972,42.8308,15200.0
2011-05-18 13:35:00,51.08,51.1,51.07,51.08,11000.0,42.8224,42.8392,42.814,42.8224,11000.0
2011-05-18 13:40:00,51.1,51.1,51.05,51.05,11600.0,42.8392,42.8392,42.7972,42.7972,11600.0
2011-05-18 13:45:00,51.08,51.09,51.04,51.05,7200.0,42.8224,42.8308,42.7889,42.7972,7200.0
2011-05-18 13:50:00,51.05,51.12,51.05,51.09,9800.0,42.7972,42.8559,42.7972,42.8308,9800.0
2011-05-18 13:55:00,51.09,51.1,51.04,51.05,22200.0,42.8308,42.8392,42.7889,42.7972,22200.0
2011-05-18 14:00:00,51.06,51.06,50.92,50.99,36600.0,42.8056,42.8056,42.6883,42.7469,36600.0
2011-05-18 14:05:00,50.98,51.13,50.97,51.11,134600.0,42.7386,42.8643,42.7302,42.8475,134600.0
2011-05-18 14:10:00,51.13,51.13,51.1,51.1,11800.0,42.8643,42.8643,42.8392,42.8392,11800.0
2011-05-18 14:15:00,51.1,51.1,50.98,50.98,13200.0,42.8392,42.8392,42.7386,42.7386,13200.0
2011-05-18 14:20:00,50.99,50.99,50.88,50.9,21200.0,42.7469,42.7469,42.6547,42.6715,21200.0
2011-05-18 14:25:00,50.92,50.94,50.91,50.93,12800.0,42.6883,42.705,42.6799,42.6966,12800.0
2011-05-18 14:30:00,50.93,51.01,50.93,50.97,22000.0,42.6966,42.7637,42.6966,42.7302,22000.0
2011-05-18 14:35:00,50.97,50.99,50.94,50.94,16400.0,42.7302,42.7469,42.705,42.705,16400.0
2011-05-18 14:40:00,50.94,50.99,50.94,50.99,10800.0,42.705,42.7469,42.705,42.7469,10800.0
2011-05-18 14:45:00,50.99,51.02,50.96,50.96,18800.0,42.7469,42.7721,42.7218,42.7218,18800.0
2011-05-18 14:50:00,50.97,50.97,50.93,50.93,7400.0,42.7302,42.7302,42.6966,42.6966,7400.0
2011-05-18 14:55:00,50.94,50.97,50.9,50.92,24200.0,42.705,42.7302,42.6715,42.6883,24200.0
2011-05-18 15:00:00,50.92,50.96,50.92,50.96,27000.0,42.6883,42.7218,42.6883,42.7218,27000.0
2011-05-18 15:05:00,50.96,51.0,50.95,50.97,39600.0,42.7218,42.7553,42.7134,42.7302,39600.0
2011-05-18 15:10:00,50.97,51.0,50.97,51.0,33800.0,42.7302,42.7553,42.7302,42.7553,33800.0
2011-05-18 15:15:00,51.0,51.01,50.99,51.0,46200.0,42.7553,42.7637,42.7469,42.7553,46200.0
2011-05-18 15:20:00,51.0,51.02,50.98,50.99,52800.0,42.7553,42.7721,42.7386,42.7469,52800.0
2011-05-18 15:25:00,50.99,51.01,50.98,51.0,51400.0,42.7469,42.7637,42.7386,42.7553,51400.0
2011-05-18 15:30:00,51.0,51.01,50.99,51.0,50000.0,42.7553,42.7637,42.7469,42.7553,50000.0
2011-05-18 15:35:00,50.99,51.02,50.99,51.0,52400.0,42.7469,42.7721,42.7469,42.7553,52400.0
2011-05-18 15:40:00,51.0,51.06,50.99,51.01,62800.0,42.7553,42.8056,42.7469,42.7637,62800.0
2011-05-18 15:45:00,51.01,51.03,50.99,51.01,62200.0,42.7637,42.7805,42.7469,42.7637,62200.0
2011-05-18 15:50:00,51.01,51.07,50.99,51.02,145200.0,42.7637,42.814,42.7469,42.7721,145200.0
2011-05-18 15:55:00,51.02,51.02,50.98,50.99,102800.0,42.7721,42.7721,42.7386,42.7469,102800.0
2011-05-19 09:30:00,51.05,51.24,51.02,51.2,28800.0,42.7972,42.9565,42.7721,42.923,28800.0
2011-05-19 09:35:00,51.22,51.39,51.22,51.32,15600.0,42.9398,43.0823,42.9398,43.0236,15600.0
2011-05-19 09:40:00,51.34,51.37,51.23,51.24,5800.0,43.0404,43.0655,42.9481,42.9565,5800.0
2011-05-19 09:45:00,51.23,51.35,51.22,51.23,17600.0,42.9481,43.0487,42.9398,42.9481,17600.0
2011-05-19 09:50:00,51.22,51.37,51.22,51.35,11200.0,42.9398,43.0655,42.9398,43.0487,11200.0
2011-05-19 09:55:00,51.39,51.44,51.37,51.41,25600.0,43.0823,43.1242,43.0655,43.099,25600.0
2011-05-19 10:00:00,51.36,51.36,51.23,51.27,20600.0,43.0571,43.0571,42.9481,42.9817,20600.0
2011-05-19 10:05:00,51.27,51.29,51.07,51.07,25600.0,42.9817,42.9984,42.814,42.814,25600.0
2011-05-19 10:10:00,51.08,51.14,51.01,51.14,26000.0,42.8224,42.8727,42.7637,42.8727,26000.0
2011-05-19 10:15:00,51.14,51.21,51.11,51.21,6200.0,42.8727,42.9314,42.8475,42.9314,6200.0
2011-05-19 10:20:00,51.24,51.24,51.16,51.16,12400.0,42.9565,42.9565,42.8895,42.8895,12400.0
2011-05-19 10:25:00,51.16,51.17,51.04,51.13,39800.0,42.8895,42.8978,42.7889,42.8643,39800.0
2011-05-19 10:30:00,51.13,51.15,51.1,51.14,31600.0,42.8643,42.8811,42.8392,42.8727,31600.0
2011-05-19 10:35:00,51.13,51.26,51.12,51.26,35400.0,42.8643,42.9733,42.8559,42.9733,35400.0
2011-05-19 10:40:00,51.27,51.31,51.19,51.22,61800.0,42.9817,43.0152,42.9146,42.9398,61800.0
2011-05-19 10:45:00,51.2,51.23,51.15,51.15,34000.0,42.923,42.9481,42.8811,42.8811,34000.0
2011-05-19 10:50:00,51.13,51.15,51.02,51.02,9400.0,42.8643,42.8811,42.7721,42.7721,9400.0
2011-05-19 10:55:00,51.04,51.05,51.0,51.02,30400.0,42.7889,42.7972,42.7553,42.7721,30400.0
2011-05-19 11:00:00,51.01,51.01,50.92,50.92,19600.0,42.7637,42.7637,42.6883,42.6883,19600.0
2011-05-19 11:05:00,50.92,50.92,50.84,50.84,6800.0,42.6883,42.6883,42.6212,42.6212,6800.0
2011-05-19 11:10:00,50.82,50.83,50.77,50.81,13600.0,42.6044,42.6128,42.5625,42.596,13600.0
2011-05-19 11:15:00,50.82,50.82,50.77,50.8,18400.0,42.6044,42.6044,42.5625,42.5877,18400.0
2011-05-19 11:20:00,50.79,50.82,50.75,50.79,10000.0,42.5793,42.6044,42.5457,42.5793,10000.0
2011-05-19 11:25:00,50.79,50.84,50.77,50.82,20200.0,42.5793,42.6212,42.5625,42.6044,20200.0
2011-05-19 11:30:00,50.84,50.97,50.84,50.9,9800.0,42.6212,42.7302,42.6212,42.6715,9800.0
2011-05-19 11:35:00,50.93,50.95,50.91,50.93,3800.0,42.6966,42.7134,42.6799,42.6966,3800.0
2011-05-19 11:40:00,50.93,50.97,50.88,50.88,5600.0,42.6966,42.7302,42.6547,42.6547,5600.0
2011-05-19 11:45:00,50.86,50.94,50.85,50.91,16600.0,42.638,42.705,42.6296,42.6799,16600.0
2011-05-19 11:50:00,50.91,50.92,50.9,50.9,11200.0,42.6799,42.6883,42.6715,42.6715,11200.0
2011-05-19 11:55:00,50.87,50.87,50.8,50.82,5600.0,42.6463,42.6463,42.5877,42.6044,5600.0
2011-05-19 12:00:00,50.81,50.84,50.8,50.82,7000.0,42.596,42.6212,42.5877,42.6044,7000.0
2011-05-19 12:05:00,50.81,50.88,50.8,50.88,10000.0,42.596,42.6547,42.5877,42.6547,10000.0
2011-05-19 12:10:00,50.87,50.91,50.85,50.91,17000.0,42.6463,42.6799,42.6296,42.6799,17000.0
2011-05-19 12:15:00,50.91,50.96,50.9,50.96,4800.0,42.6799,42.7218,42.6715,42.7218,4800.0
2011-05-19 12:20:00,50.96,51.0,50.96,50.99,9200.0,42.7218,42.7553,42.7218,42.7469,9200.0
2011-05-19 12:25:00,51.0,51.1,51.0,51.05,29600.0,42.7553,42.8392,42.7553,42.7972,29600.0
2011-05-19 12:30:00,51.06,51.08,51.01,51.08,17600.0,42.8056,42.8224,42.7637,42.8224,17600.0
2011-05-19 12:35:00,51.08,51.13,51.05,51.13,21600.0,42.8224,42.8643,42.7972,42.8643,21600.0
2011-05-19 12:40:00,51.12,51.16,51.11,51.15,20800.0,42.8559,42.8895,42.8475,42.8811,20800.0
2011-05-19 12:45:00,51.13,51.13,51.07,51.1,7400.0,42.8643,42.8643,42.814,42.8392,7400.0
2011-05-19 12:50:00,51.09,51.11,51.06,51.06,4200.0,42.8308,42.8475,42.8056,42.8056,4200.0
2011-05-19 12:55:00,51.07,51.08,51.04,51.08,12000.0,42.814,42.8224,42.7889,42.8224,12000.0
2011-05-19 13:00:00,51.08,51.12,51.08,51.09,6200.0,42.8224,42.8559,42.8224,42.8308,6200.0
2011-05-19 13:05:00,51.08,51.1,51.05,51.1,19600.0,42.8224,42.8392,42.7972,42.8392,19600.0
2011-05-19 13:10:00,51.1,51.1,51.08,51.1,6000.0,42.8392,42.8392,42.8224,42.8392,6000.0
2011-05-19 13:15:00,51.1,51.1,51.05,51.06,16200.0,42.8392,42.8392,42.7972,42.8056,16200.0
2011-05-19 13:20:00,51.06,51.08,51.06,51.08,5800.0,42.8056,42.8224,42.8056,42.8224,5800.0
2011-05-19 13:25:00,51.07,51.08,51.05,51.06,12000.0,42.814,42.8224,42.7972,42.8056,12000.0
2011-05-19 13:30:00,51.07,51.09,51.05,51.08,10200.0,42.814,42.8308,42.7972,42.8224,10200.0
2011-05-19 13:35:00,51.1,51.1,51.05,51.06,14600.0,42.8392,42.8392,42.7972,42.8056,14600.0
2011-05-19 13:40:00,51.05,51.08,51.04,51.06,20400.0,42.7972,42.8224,42.7889,42.8056,20400.0
2011-05-19 13:45:00,51.08,51.09,51.06,51.06,6600.0,42.8224,42.8308,42.8056,42.8056,6600.0
2011-05-19 13:50:00,51.05,51.09,51.05,51.06,10000.0,42.7972,42.8308,42.7972,42.8056,10000.0
2011-05-19 13:55:00,51.07,51.09,51.05,51.07,15000.0,42.814,42.8308,42.7972,42.814,15000.0
2011-05-19 14:00:00,51.06,51.09,51.05,51.08,9000.0,42.8056,42.8308,42.7972,42.8224,9000.0
2011-05-19 14:05:00,51.09,51.1,50.99,51.02,62400.0,42.8308,42.8392,42.7469,42.7721,62400.0
2011-05-19 14:10:00,51.02,51.02,50.96,50.99,85800.0,42.7721,42.7721,42.7218,42.7469,85800.0
2011-05-19 14:15:00,50.99,50.99,50.9,50.93,15400.0,42.7469,42.7469,42.6715,42.6966,15400.0
2011-05-19 14:20:00,50.94,50.95,50.89,50.89,8000.0,42.705,42.7134,42.6631,42.6631,8000.0
2011-05-19 14:25:00,50.88,50.9,50.85,50.89,9200.0,42.6547,42.6715,42.6296,42.6631,9200.0
2011-05-19 14:30:00,50.87,50.9,50.85,50.9,12800.0,42.6463,42.6715,42.6296,42.6715,12800.0
2011-05-19 14:35:00,50.9,50.93,50.88,50.89,16800.0,42.6715,42.6966,42.6547,42.6631,16800.0
2011-05-19 14:40:00,50.9,50.9,50.77,50.8,9200.0,42.6715,42.6715,42.5625,42.5877,9200.0
2011-05-19 14:45:00,50.81,50.86,50.77,50.82,18200.0,42.596,42.638,42.5625,42.6044,18200.0
2011-05-19 14:50:00,50.83,50.88,50.8,50.8,42000.0,42.6128,42.6547,42.5877,42.5877,42000.0
2011-05-19 14:55:00,50.8,50.83,50.77,50.8,16800.0,42.5877,42.6128,42.5625,42.5877,16800.0
2011-05-19 15:00:00,50.8,50.82,50.77,50.8,36800.0,42.5877,42.6044,42.5625,42.5877,36800.0
2011-05-19 15:05:00,50.8,50.81,50.77,50.79,20400.0,42.5877,42.596,42.5625,42.5793,20400.0
2011-05-19 15:10:00,50.78,50.81,50.77,50.79,22400.0,42.5709,42.596,42.5625,42.5793,22400.0
2011-05-19 15:15:00,50.79,50.8,50.76,50.8,21400.0,42.5793,42.5877,42.5541,42.5877,21400.0
2011-05-19 15:20:00,50.8,50.82,50.79,50.8,30000.0,42.5877,42.6044,42.5793,42.5877,30000.0
2011-05-19 15:25:00,50.8,50.81,50.76,50.8,28200.0,42.5877,42.596,42.5541,42.5877,28200.0
2011-05-19 15:30:00,50.8,50.81,50.79,50.8,51600.0,42.5877,42.596,42.5793,42.5877,51600.0
2011-05-19 15:35:00,50.8,50.88,50.8,50.88,65800.0,42.5877,42.6547,42.5877,42.6547,65800.0
2011-05-19 15:40:00,50.88,50.98,50.87,50.97,71800.0,42.6547,42.7386,42.6463,42.7302,71800.0
2011-05-19 15:45:00,50.98,51.02,50.95,50.98,109400.0,42.7386,42.7721,42.7134,42.7386,109400.0
2011-05-19 15:50:00,50.99,51.01,50.95,51.01,58800.0,42.7469,42.7637,42.7134,42.7637,58800.0
2011-05-19 15:55:00,51.01,51.01,50.88,50.89,152400.0,42.7637,42.7637,42.6547,42.6631,152400.0
2011-05-20 09:30:00,50.88,50.88,50.7,50.87,107600.0,42.6547,42.6547,42.5038,42.6463,107600.0
2011-05-20 09:35:00,50.88,50.94,50.85,50.9,20400.0,42.6547,42.705,42.6296,42.6715,20400.0
2011-05-20 09:40:00,50.9,50.98,50.88,50.88,26000.0,42.6715,42.7386,42.6547,42.6547,26000.0
2011-05-20 09:45:00,50.87,51.02,50.84,51.02,48200.0,42.6463,42.7721,42.6212,42.7721,48200.0
2011-05-20 09:50:00,51.0,51.01,50.79,50.81,54000.0,42.7553,42.7637,42.5793,42.596,54000.0
2011-05-20 09:55:00,50.83,50.85,50.65,50.65,25200.0,42.6128,42.6296,42.4619,42.4619,25200.0
2011-05-20 10:00:00,50.67,50.71,50.58,50.65,19600.0,42.4787,42.5122,42.4032,42.4619,19600.0
2011-05-20 10:05:00,50.63,50.64,50.55,50.57,13800.0,42.4451,42.4535,42.3781,42.3948,13800.0
2011-05-20 10:10:00,50.56,50.62,50.47,50.47,21600.0,42.3865,42.4368,42.311,42.311,21600.0
2011-05-20 10:15:00,50.46,50.55,50.42,50.51,29000.0,42.3026,42.3781,42.2691,42.3445,29000.0
2011-05-20 10:20:00,50.53,50.59,50.52,50.53,10600.0,42.3613,42.4116,42.3529,42.3613,10600.0
2011-05-20 10:25:00,50.56,50.63,50.52,50.6,32800.0,42.3865,42.4451,42.3529,42.42,32800.0
2011-05-20 10:30:00,50.59,50.62,50.56,50.59,9400.0,42.4116,42.4368,42.3865,42.4116,9400.0
2011-05-20 10:35:00,50.58,50.6,50.56,50.6,12800.0,42.4032,42.42,42.3865,42.42,12800.0
2011-05-20 10:40:00,50.59,50.62,50.54,50.57,6000.0,42.4116,42.4368,42.3697,42.3948,6000.0
2011-05-20 10:45:00,50.54,50.56,50.47,50.55,7800.0,42.3697,42.3865,42.311,42.3781,7800.0
2011-05-20 10:50:00,50.56,50.56,50.5,50.52,3000.0,42.3865,42.3865,42.3362,42.3529,3000.0
2011-05-20 10:55:00,50.52,50.53,50.5,50.52,5000.0,42.3529,42.3613,42.3362,42.3529,5000.0
2011-05-20 11:00:00,50.52,50.55,50.52,50.54,6600.0,42.3529,42.3781,42.3529,42.3697,6600.0
2011-05-20 11:05:00,50.55,50.56,50.52,50.54,3200.0,42.3781,42.3865,42.3529,42.3697,3200.0
2011-05-20 11:10:00,50.52,50.57,50.52,50.53,6200.0,42.3529,42.3948,42.3529,42.3613,6200.0
2011-05-20 11:15:00,50.53,50.59,50.52,50.54,8600.0,42.3613,42.4116,42.3529,42.3697,8600.0
2011-05-20 11:20:00,50.53,50.58,50.53,50.54,13600.0,42.3613,42.4032,42.3613,42.3697,13600.0
2011-05-20 11:25:00,50.54,50.58,50.51,50.57,9200.0,42.3697,42.4032,42.3445,42.3948,9200.0
2011-05-20 11:30:00,50.57,50.65,50.56,50.64,17000.0,42.3948,42.4619,42.3865,42.4535,17000.0
2011-05-20 11:35:00,50.64,50.7,50.6,50.6,14400.0,42.4535,42.5038,42.42,42.42,14400.0
2011-05-20 11:40:00,50.6,50.6,50.53,50.53,14400.0,42.42,42.42,42.3613,42.3613,14400.0
2011-05-20 11:45:00,50.54,50.55,50.53,50.54,6200.0,42.3697,42.3781,42.3613,42.3697,6200.0
2011-05-20 11:50:00,50.53,50.54,50.5,50.51,12600.0,42.3613,42.3697,42.3362,42.3445,12600.0
2011-05-20 11:55:00,50.51,50.53,50.5,50.52,8200.0,42.3445,42.3613,42.3362,42.3529,8200.0
2011-05-20 12:00:00,50.52,50.55,50.51,50.52,12200.0,42.3529,42.3781,42.3445,42.3529,12200.0
2011-05-20 12:05:00,50.51,50.55,50.5,50.5,10000.0,42.3445,42.3781,42.3362,42.3362,10000.0
2011-05-20 12:10:00,50.5,50.55,50.49,50.53,19200.0,42.3362,42.3781,42.3278,42.3613,19200.0
2011-05-20 12:15:00,50.52,50.57,50.51,50.55,15600.0,42.3529,42.3948,42.3445,42.3781,15600.0
2011-05-20 12:20:00,50.54,50.6,50.52,50.54,29000.0,42.3697,42.42,42.3529,42.3697,29000.0
2011-05-20 12:25:00,50.54,50.59,50.52,50.59,19000.0,42.3697,42.4116,42.3529,42.4116,19000.0
2011-05-20 12:30:00,50.58,50.63,50.57,50.57,31000.0,42.4032,42.4451,42.3948,42.3948,31000.0
2011-05-20 12:35:00,50.56,50.57,50.54,50.56,12400.0,42.3865,42.3948,42.3697,42.3865,12400.0
2011-05-20 12:40:00,50.57,50.6,50.56,50.56,25000.0,42.3948,42.42,42.3865,42.3865,25000.0
2011-05-20 12:45:00,50.57,50.61,50.54,50.54,31800.0,42.3948,42.4284,42.3697,42.3697,31800.0
2011-05-20 12:50:00,50.53,50.56,50.52,50.52,14000.0,42.3613,42.3865,42.3529,42.3529,14000.0
2011-05-20 12:55:00,50.53,50.54,50.46,50.47,6800.0,42.3613,42.3697,42.3026,42.311,6800.0
2011-05-20 13:00:00,50.47,50.52,50.47,50.5,5200.0,42.311,42.3529,42.311,42.3362,5200.0
2011-05-20 13:05:00,50.5,50.58,50.5,50.53,14400.0,42.3362,42.4032,42.3362,42.3613,14400.0
2011-05-20 13:10:00,50.55,50.55,50.5,50.51,3600.0,42.3781,42.3781,42.3362,42.3445,3600.0
2011-05-20 13:15:00,50.51,50.53,50.51,50.53,6000.0,42.3445,42.3613,42.3445,42.3613,6000.0
2011-05-20 13:20:00,50.53,50.58,50.52,50.57,21000.0,42.3613,42.4032,42.3529,42.3948,21000.0
2011-05-20 13:25:00,50.58,50.59,50.5,50.5,11400.0,42.4032,42.4116,42.3362,42.3362,11400.0
2011-05-20 13:30:00,50.52,50.64,50.51,50.63,23200.0,42.3529,42.4535,42.3445,42.4451,23200.0
2011-05-20 13:35:00,50.63,50.67,50.6,50.6,12000.0,42.4451,42.4787,42.42,42.42,12000.0
2011-05-20 13:40:00,50.61,50.61,50.56,50.58,24400.0,42.4284,42.4284,42.3865,42.4032,24400.0
2011-05-20 13:45:00,50.58,50.59,50.51,50.52,11000.0,42.4032,42.4116,42.3445,42.3529,11000.0
2011-05-20 13:50:00,50.52,50.52,50.51,50.52,8200.0,42.3529,42.3529,42.3445,42.3529,8200.0
2011-05-20 13:55:00,50.5,50.54,50.48,50.52,10800.0,42.3362,42.3697,42.3194,42.3529,10800.0
2011-05-20 14:00:00,50.54,50.56,50.52,50.52,17600.0,42.3697,42.3865,42.3529,42.3529,17600.0
2011-05-20 14:05:00,50.54,50.56,50.51,50.51,16000.0,42.3697,42.3865,42.3445,42.3445,16000.0
2011-05-20 14:10:00,50.51,50.56,50.51,50.54,17000.0,42.3445,42.3865,42.3445,42.3697,17000.0
2011-05-20 14:15:00,50.54,50.55,50.52,50.54,16800.0,42.3697,42.3781,42.3529,42.3697,16800.0
2011-05-20 14:20:00,50.54,50.55,50.49,50.49,33800.0,42.3697,42.3781,42.3278,42.3278,33800.0
2011-05-20 14:25:00,50.49,50.52,50.44,50.44,46400.0,42.3278,42.3529,42.2859,42.2859,46400.0
2011-05-20 14:30:00,50.45,50.45,50.4,50.41,9400.0,42.2942,42.2942,42.2523,42.2607,9400.0
2011-05-20 14:35:00,50.41,50.43,50.38,50.41,14000.0,42.2607,42.2775,42.2356,42.2607,14000.0
2011-05-20 14:40:00,50.41,50.48,50.41,50.47,25800.0,42.2607,42.3194,42.2607,42.311,25800.0
2011-05-20 14:45:00,50.46,50.47,50.44,50.46,18200.0,42.3026,42.311,42.2859,42.3026,18200.0
2011-05-20 14:50:00,50.48,50.52,50.48,50.51,20600.0,42.3194,42.3529,42.3194,42.3445,20600.0
2011-05-20 14:55:00,50.5,50.51,50.4,50.44,20000.0,42.3362,42.3445,42.2523,42.2859,20000.0
2011-05-20 15:00:00,50.44,50.44,50.36,50.37,17600.0,42.2859,42.2859,42.2188,42.2272,17600.0
2011-05-20 15:05:00,50.4,50.42,50.37,50.37,13200.0,42.2523,42.2691,42.2272,42.2272,13200.0
2011-05-20 15:10:00,50.38,50.42,50.38,50.41,21800.0,42.2356,42.2691,42.2356,42.2607,21800.0
2011-05-20 15:15:00,50.4,50.48,50.38,50.47,37400.0,42.2523,42.3194,42.2356,42.311,37400.0
2011-05-20 15:20:00,50.48,50.49,50.44,50.47,17400.0,42.3194,42.3278,42.2859,42.311,17400.0
2011-05-20 15:25:00,50.47,50.5,50.45,50.47,14600.0,42.311,42.3362,42.2942,42.311,14600.0
2011-05-20 15:30:00,50.47,50.57,50.45,50.56,18000.0,42.311,42.3948,42.2942,42.3865,18000.0
2011-05-20 15:35:00,50.57,50.58,50.49,50.51,19200.0,42.3948,42.4032,42.3278,42.3445,19200.0
2011-05-20 15:40:00,50.51,50.51,50.47,50.47,21800.0,42.3445,42.3445,42.311,42.311,21800.0
2011-05-20 15:45:00,50.47,50.48,50.41,50.44,47000.0,42.311,42.3194,42.2607,42.2859,47000.0
2011-05-20 15:50:00,50.44,50.44,50.26,50.27,79600.0,42.2859,42.2859,42.135,42.1433,79600.0
2011-05-20 15:55:00,50.27,50.37,50.27,50.33,93400.0,42.1433,42.2272,42.1433,42.1936,93400.0
2011-05-23 09:30:00,49.81,49.81,49.51,49.51,50800.0,41.7577,41.7577,41.5062,41.5062,50800.0
2011-05-23 09:35:00,49.51,49.66,49.51,49.63,24800.0,41.5062,41.632,41.5062,41.6068,24800.0
2011-05-23 09:40:00,49.66,49.7,49.54,49.54,19400.0,41.632,41.6655,41.5314,41.5314,19400.0
2011-05-23 09:45:00,49.55,49.56,49.48,49.5,32400.0,41.5397,41.5481,41.4811,41.4978,32400.0
2011-05-23 09:50:00,49.5,49.51,49.32,49.34,41400.0,41.4978,41.5062,41.3469,41.3637,41400.0
2011-05-23 09:55:00,49.34,49.4,49.32,49.34,33400.0,41.3637,41.414,41.3469,41.3637,33400.0
2011-05-23 10:00:00,49.33,49.43,49.32,49.37,34200.0,41.3553,41.4391,41.3469,41.3888,34200.0
2011-05-23 10:05:00,49.37,49.41,49.35,49.38,24200.0,41.3888,41.4224,41.3721,41.3972,24200.0
2011-05-23 10:10:00,49.38,49.38,49.24,49.29,20800.0,41.3972,41.3972,41.2799,41.3218,20800.0
2011-05-23 10:15:00,49.3,49.32,49.22,49.23,17400.0,41.3302,41.3469,41.2631,41.2715,17400.0
2011-05-23 10:20:00,49.25,49.31,49.22,49.27,17600.0,41.2882,41.3385,41.2631,41.305,17600.0
2011-05-23 10:25:00,49.26,49.27,49.2,49.24,22000.0,41.2966,41.305,41.2463,41.2799,22000.0
2011-05-23 10:30:00,49.24,49.3,49.24,49.28,21400.0,41.2799,41.3302,41.2799,41.3134,21400.0
2011-05-23 10:35:00,49.27,49.27,49.23,49.25,17600.0,41.305,41.305,41.2715,41.2882,17600.0
2011-05-23 10:40:00,49.25,49.31,49.24,49.31,12600.0,41.2882,41.3385,41.2799,41.3385,12600.0
2011-05-23 10:45:00,49.3,49.35,49.25,49.26,24200.0,41.3302,41.3721,41.2882,41.2966,24200.0
2011-05-23 10:50:00,49.27,49.34,49.25,49.32,14800.0,41.305,41.3637,41.2882,41.3469,14800.0
2011-05-23 10:55:00,49.34,49.35,49.25,49.25,22400.0,41.3637,41.3721,41.2882,41.2882,22400.0
2011-05-23 11:00:00,49.27,49.35,49.25,49.35,12000.0,41.305,41.3721,41.2882,41.3721,12000.0
2011-05-23 11:05:00,49.37,49.37,49.26,49.27,9800.0,41.3888,41.3888,41.2966,41.305,9800.0
2011-05-23 11:10:00,49.29,49.3,49.26,49.27,10800.0,41.3218,41.3302,41.2966,41.305,10800.0
2011-05-23 11:15:00,49.27,49.31,49.22,49.3,29400.0,41.305,41.3385,41.2631,41.3302,29400.0
2011-05-23 11:20:00,49.27,49.32,49.26,49.32,10000.0,41.305,41.3469,41.2966,41.3469,10000.0
2011-05-23 11:25:00,49.3,49.34,49.27,49.27,8200.0,41.3302,41.3637,41.305,41.305,8200.0
2011-05-23 11:30:00,49.28,49.29,49.24,49.24,10600.0,41.3134,41.3218,41.2799,41.2799,10600.0
2011-05-23 11:35:00,49.23,49.23,49.13,49.19,21800.0,41.2715,41.2715,41.1876,41.2379,21800.0
2011-05-23 11:40:00,49.2,49.2,49.14,49.14,8000.0,41.2463,41.2463,41.196,41.196,8000.0
2011-05-23 11:45:00,49.16,49.23,49.16,49.19,9000.0,41.2128,41.2715,41.2128,41.2379,9000.0
2011-05-23 11:50:00,49.21,49.29,49.2,49.28,7200.0,41.2547,41.3218,41.2463,41.3134,7200.0
2011-05-23 11:55:00,49.3,49.3,49.24,49.24,6000.0,41.3302,41.3302,41.2799,41.2799,6000.0
2011-05-23 12:00:00,49.26,49.26,49.2,49.21,5400.0,41.2966,41.2966,41.2463,41.2547,5400.0
2011-05-23 12:05:00,49.17,49.17,49.13,49.13,16600.0,41.2212,41.2212,41.1876,41.1876,16600.0
2011-05-23 12:10:00,49.13,49.15,49.05,49.1,25200.0,41.1876,41.2044,41.1206,41.1625,25200.0
2011-05-23 12:15:00,49.1,49.1,49.03,49.09,29600.0,41.1625,41.1625,41.1038,41.1541,29600.0
2011-05-23 12:20:00,49.1,49.12,49.08,49.08,11400.0,41.1625,41.1793,41.1457,41.1457,11400.0
2011-05-23 12:25:00,49.07,49.09,49.05,49.06,21400.0,41.1373,41.1541,41.1206,41.129,21400.0
2011-05-23 12:30:00,49.06,49.09,49.05,49.09,17400.0,41.129,41.1541,41.1206,41.1541,17400.0
2011-05-23 12:35:00,49.09,49.13,49.08,49.12,20800.0,41.1541,41.1876,41.1457,41.1793,20800.0
2011-05-23 12:40:00,49.12,49.12,49.08,49.09,13200.0,41.1793,41.1793,41.1457,41.1541,13200.0
2011-05-23 12:45:00,49.08,49.13,49.07,49.13,20400.0,41.1457,41.1876,41.1373,41.1876,20400.0
2011-05-23 12:50:00,49.13,49.13,49.1,49.1,13800.0,41.1876,41.1876,41.1625,41.1625,13800.0
2011-05-23 12:55:00,49.12,49.16,49.1,49.1,13200.0,41.1793,41.2128,41.1625,41.1625,13200.0
2011-05-23 13:00:00,49.1,49.1,49.07,49.07,20200.0,41.1625,41.1625,41.1373,41.1373,20200.0
2011-05-23 13:05:00,49.07,49.1,49.05,49.1,26600.0,41.1373,41.1625,41.1206,41.1625,26600.0
2011-05-23 13:10:00,49.1,49.18,49.1,49.17,17400.0,41.1625,41.2296,41.1625,41.2212,17400.0
2011-05-23 13:15:00,49.18,49.18,49.14,49.16,10600.0,41.2296,41.2296,41.196,41.2128,10600.0
2011-05-23 13:20:00,49.16,49.16,49.13,49.16,13600.0,41.2128,41.2128,41.1876,41.2128,13600.0
2011-05-23 13:25:00,49.16,49.17,49.12,49.14,24000.0,41.2128,41.2212,41.1793,41.196,24000.0
2011-05-23 13:30:00,49.15,49.17,49.13,49.17,14200.0,41.2044,41.2212,41.1876,41.2212,14200.0
2011-05-23 13:35:00,49.17,49.19,49.14,49.16,17000.0,41.2212,41.2379,41.196,41.2128,17000.0
2011-05-23 13:40:00,49.17,49.17,49.16,49.16,8200.0,41.2212,41.2212,41.2128,41.2128,8200.0
2011-05-23 13:45:00,49.16,49.19,49.13,49.17,28800.0,41.2128,41.2379,41.1876,41.2212,28800.0
2011-05-23 13:50:00,49.17,49.18,49.15,49.15,10200.0,41.2212,41.2296,41.2044,41.2044,10200.0
2011-05-23 13:55:00,49.16,49.19,49.15,49.16,24600.0,41.2128,41.2379,41.2044,41.2128,24600.0
2011-05-23 14:00:00,49.17,49.17,49.13,49.15,37400.0,41.2212,41.2212,41.1876,41.2044,37400.0
2011-05-23 14:05:00,49.15,49.19,49.13,49.19,23400.0,41.2044,41.2379,41.1876,41.2379,23400.0
2011-05-23 14:10:00,49.19,49.22,49.17,49.18,23400.0,41.2379,41.2631,41.2212,41.2296,23400.0
2011-05-23 14:15:00,49.18,49.18,49.12,49.16,20600.0,41.2296,41.2296,41.1793,41.2128,20600.0
2011-05-23 14:20:00,49.16,49.16,49.14,49.16,14000.0,41.2128,41.2128,41.196,41.2128,14000.0
2011-05-23 14:25:00,49.16,49.19,49.13,49.15,46800.0,41.2128,41.2379,41.1876,41.2044,46800.0
2011-05-23 14:30:00,49.15,49.17,49.15,49.17,17200.0,41.2044,41.2212,41.2044,41.2212,17200.0
2011-05-23 14:35:00,49.18,49.23,49.17,49.21,25000.0,41.2296,41.2715,41.2212,41.2547,25000.0
2011-05-23 14:40:00,49.22,49.25,49.22,49.24,21600.0,41.2631,41.2882,41.2631,41.2799,21600.0
2011-05-23 14:45:00,49.24,49.26,49.21,49.21,17600.0,41.2799,41.2966,41.2547,41.2547,17600.0
2011-05-23 14:50:00,49.2,49.22,49.18,49.18,23600.0,41.2463,41.2631,41.2296,41.2296,23600.0
2011-05-23 14:55:00,49.17,49.23,49.17,49.21,48600.0,41.2212,41.2715,41.2212,41.2547,48600.0
2011-05-23 15:00:00,49.21,49.26,49.19,49.24,30400.0,41.2547,41.2966,41.2379,41.2799,30400.0
2011-05-23 15:05:00,49.25,49.27,49.17,49.17,35400.0,41.2882,41.305,41.2212,41.2212,35400.0
2011-05-23 15:10:00,49.17,49.18,49.13,49.15,49400.0,41.2212,41.2296,41.1876,41.2044,49400.0
2011-05-23 15:15:00,49.15,49.17,49.13,49.16,28400.0,41.2044,41.2212,41.1876,41.2128,28400.0
2011-05-23 15:20:00,49.16,49.21,49.16,49.2,21200.0,41.2128,41.2547,41.2128,41.2463,21200.0
2011-05-23 15:25:00,49.2,49.2,49.15,49.18,40600.0,41.2463,41.2463,41.2044,41.2296,40600.0
2011-05-23 15:30:00,49.18,49.19,49.15,49.16,41400.0,41.2296,41.2379,41.2044,41.2128,41400.0
2011-05-23 15:35:00,49.16,49.17,49.15,49.16,74200.0,41.2128,41.2212,41.2044,41.2128,74200.0
2011-05-23 15:40:00,49.15,49.17,49.13,49.15,41600.0,41.2044,41.2212,41.1876,41.2044,41600.0
2011-05-23 15:45:00,49.15,49.18,49.13,49.16,81000.0,41.2044,41.2296,41.1876,41.2128,81000.0
2011-05-23 15:50:00,49.16,49.16,49.14,49.15,102800.0,41.2128,41.2128,41.196,41.2044,102800.0
2011-05-23 15:55:00,49.15,49.2,49.13,49.15,108200.0,41.2044,41.2463,41.1876,41.2044,108200.0
2011-05-24 09:30:00,49.35,49.62,49.35,49.45,26600.0,41.3721,41.5984,41.3721,41.4559,26600.0
2011-05-24 09:35:00,49.48,49.58,49.48,49.51,8000.0,41.4811,41.5649,41.4811,41.5062,8000.0
2011-05-24 09:40:00,49.51,49.52,49.49,49.49,10400.0,41.5062,41.5146,41.4894,41.4894,10400.0
2011-05-24 09:45:00,49.53,49.54,49.42,49.42,4600.0,41.523,41.5314,41.4308,41.4308,4600.0
2011-05-24 09:50:00,49.42,49.49,49.4,49.48,9600.0,41.4308,41.4894,41.414,41.4811,9600.0
2011-05-24 09:55:00,49.49,49.55,49.44,49.55,8000.0,41.4894,41.5397,41.4475,41.5397,8000.0
2011-05-24 10:00:00,49.6,49.68,49.58,49.59,14200.0,41.5817,41.6487,41.5649,41.5733,14200.0
2011-05-24 10:05:00,49.58,49.62,49.57,49.62,4800.0,41.5649,41.5984,41.5565,41.5984,4800.0
2011-05-24 10:10:00,49.65,49.78,49.63,49.78,9800.0,41.6236,41.7326,41.6068,41.7326,9800.0
2011-05-24 10:15:00,49.81,49.81,49.73,49.78,8000.0,41.7577,41.7577,41.6906,41.7326,8000.0
2011-05-24 10:20:00,49.77,49.81,49.74,49.77,7600.0,41.7242,41.7577,41.699,41.7242,7600.0
2011-05-24 10:25:00,49.79,49.79,49.67,49.7,9400.0,41.7409,41.7409,41.6403,41.6655,9400.0
2011-05-24 10:30:00,49.65,49.71,49.57,49.58,6400.0,41.6236,41.6739,41.5565,41.5649,6400.0
2011-05-24 10:35:00,49.57,49.58,49.48,49.48,6800.0,41.5565,41.5649,41.4811,41.4811,6800.0
2011-05-24 10:40:00,49.48,49.49,49.43,49.49,4600.0,41.4811,41.4894,41.4391,41.4894,4600.0
2011-05-24 10:45:00,49.49,49.56,49.46,49.54,9000.0,41.4894,41.5481,41.4643,41.5314,9000.0
2011-05-24 10:50:00,49.52,49.56,49.46,49.49,13000.0,41.5146,41.5481,41.4643,41.4894,13000.0
2011-05-24 10:55:00,49.49,49.49,49.43,49.46,35000.0,41.4894,41.4894,41.4391,41.4643,35000.0
2011-05-24 11:00:00,49.47,49.5,49.46,49.49,14000.0,41.4727,41.4978,41.4643,41.4894,14000.0
2011-05-24 11:05:00,49.49,49.49,49.47,49.48,11800.0,41.4894,41.4894,41.4727,41.4811,11800.0
2011-05-24 11:10:00,49.48,49.49,49.45,49.48,24400.0,41.4811,41.4894,41.4559,41.4811,24400.0
2011-05-24 11:15:00,49.51,49.56,49.51,49.55,7600.0,41.5062,41.5481,41.5062,41.5397,7600.0
2011-05-24 11:20:00,49.56,49.57,49.51,49.51,7200.0,41.5481,41.5565,41.5062,41.5062,7200.0
2011-05-24 11:25:00,49.51,49.51,49.44,49.49,37200.0,41.5062,41.5062,41.4475,41.4894,37200.0
2011-05-24 11:30:00,49.49,49.58,49.48,49.57,8200.0,41.4894,41.5649,41.4811,41.5565,8200.0
2011-05-24 11:35:00,49.58,49.59,49.55,49.55,6400.0,41.5649,41.5733,41.5397,41.5397,6400.0
2011-05-24 11:40:00,49.52,49.52,49.45,49.47,3800.0,41.5146,41.5146,41.4559,41.4727,3800.0
2011-05-24 11:45:00,49.48,49.5,49.38,49.41,6400.0,41.4811,41.4978,41.3972,41.4224,6400.0
2011-05-24 11:50:00,49.41,49.44,49.4,49.43,9000.0,41.4224,41.4475,41.414,41.4391,9000.0
2011-05-24 11:55:00,49.44,49.44,49.4,49.4,7400.0,41.4475,41.4475,41.414,41.414,7400.0
2011-05-24 12:00:00,49.41,49.41,49.37,49.39,3200.0,41.4224,41.4224,41.3888,41.4056,3200.0
2011-05-24 12:05:00,49.37,49.41,49.37,49.4,6800.0,41.3888,41.4224,41.3888,41.414,6800.0
2011-05-24 12:10:00,49.4,49.48,49.4,49.46,22600.0,41.414,41.4811,41.414,41.4643,22600.0
2011-05-24 12:15:00,49.47,49.47,49.43,49.43,7400.0,41.4727,41.4727,41.4391,41.4391,7400.0
2011-05-24 12:20:00,49.44,49.44,49.37,49.43,7200.0,41.4475,41.4475,41.3888,41.4391,7200.0
2011-05-24 12:25:00,49.41,49.46,49.41,49.44,2800.0,41.4224,41.4643,41.4224,41.4475,2800.0
2011-05-24 12:30:00,49.43,49.43,49.36,49.38,7400.0,41.4391,41.4391,41.3805,41.3972,7400.0
2011-05-24 12:35:00,49.39,49.45,49.39,49.4,11200.0,41.4056,41.4559,41.4056,41.414,11200.0
2011-05-24 12:40:00,49.43,49.46,49.4,49.46,7800.0,41.4391,41.4643,41.414,41.4643,7800.0
2011-05-24 12:45:00,49.46,49.47,49.42,49.44,9200.0,41.4643,41.4727,41.4308,41.4475,9200.0
2011-05-24 12:50:00,49.43,49.45,49.43,49.44,5000.0,41.4391,41.4559,41.4391,41.4475,5000.0
2011-05-24 12:55:00,49.42,49.42,49.41,49.42,2200.0,41.4308,41.4308,41.4224,41.4308,2200.0
2011-05-24 13:00:00,49.42,49.49,49.42,49.47,10200.0,41.4308,41.4894,41.4308,41.4727,10200.0
2011-05-24 13:05:00,49.49,49.51,49.48,49.48,4800.0,41.4894,41.5062,41.4811,41.4811,4800.0
2011-05-24 13:10:00,49.49,49.51,49.47,49.47,4600.0,41.4894,41.5062,41.4727,41.4727,4600.0
2011-05-24 13:15:00,49.48,49.48,49.41,49.42,9400.0,41.4811,41.4811,41.4224,41.4308,9400.0
2011-05-24 13:20:00,49.43,49.47,49.43,49.47,9200.0,41.4391,41.4727,41.4391,41.4727,9200.0
2011-05-24 13:25:00,49.47,49.5,49.47,49.49,7600.0,41.4727,41.4978,41.4727,41.4894,7600.0
2011-05-24 13:30:00,49.48,49.48,49.44,49.44,7200.0,41.4811,41.4811,41.4475,41.4475,7200.0
2011-05-24 13:35:00,49.43,49.48,49.41,49.48,6400.0,41.4391,41.4811,41.4224,41.4811,6400.0
2011-05-24 13:40:00,49.48,49.49,49.47,49.48,4200.0,41.4811,41.4894,41.4727,41.4811,4200.0
2011-05-24 13:45:00,49.49,49.52,49.49,49.51,7600.0,41.4894,41.5146,41.4894,41.5062,7600.0
2011-05-24 13:50:00,49.51,49.57,49.51,49.57,5400.0,41.5062,41.5565,41.5062,41.5565,5400.0
2011-05-24 13:55:00,49.57,49.57,49.53,49.54,5600.0,41.5565,41.5565,41.523,41.5314,5600.0
2011-05-24 14:00:00,49.55,49.57,49.53,49.54,5200.0,41.5397,41.5565,41.523,41.5314,5200.0
2011-05-24 14:05:00,49.55,49.58,49.51,49.57,7400.0,41.5397,41.5649,41.5062,41.5565,7400.0
2011-05-24 14:10:00,49.55,49.59,49.54,49.55,6400.0,41.5397,41.5733,41.5314,41.5397,6400.0
2011-05-24 14:15:00,49.56,49.6,49.55,49.6,8200.0,41.5481,41.5817,41.5397,41.5817,8200.0
2011-05-24 14:20:00,49.59,49.67,49.59,49.67,9200.0,41.5733,41.6403,41.5733,41.6403,9200.0
2011-05-24 14:25:00,49.65,49.66,49.59,49.61,11400.0,41.6236,41.632,41.5733,41.59,11400.0
2011-05-24 14:30:00,49.6,49.62,49.55,49.57,8000.0,41.5817,41.5984,41.5397,41.5565,8000.0
2011-05-24 14:35:00,49.58,49.59,49.56,49.57,9000.0,41.5649,41.5733,41.5481,41.5565,9000.0
2011-05-24 14:40:00,49.57,49.58,49.54,49.57,10200.0,41.5565,41.5649,41.5314,41.5565,10200.0
2011-05-24 14:45:00,49.58,49.63,49.57,49.57,8400.0,41.5649,41.6068,41.5565,41.5565,8400.0
2011-05-24 14:50:00,49.55,49.55,49.54,49.54,18400.0,41.5397,41.5397,41.5314,41.5314,18400.0
2011-05-24 14:55:00,49.54,49.54,49.5,49.51,20000.0,41.5314,41.5314,41.4978,41.5062,20000.0
2011-05-24 15:00:00,49.51,49.54,49.49,49.54,24600.0,41.5062,41.5314,41.4894,41.5314,24600.0
2011-05-24 15:05:00,49.54,49.54,49.51,49.51,23600.0,41.5314,41.5314,41.5062,41.5062,23600.0
2011-05-24 15:10:00,49.51,49.52,49.48,49.52,20000.0,41.5062,41.5146,41.4811,41.5146,20000.0
2011-05-24 15:15:00,49.52,49.54,49.5,49.52,13000.0,41.5146,41.5314,41.4978,41.5146,13000.0
2011-05-24 15:20:00,49.52,49.53,49.48,49.49,17000.0,41.5146,41.523,41.4811,41.4894,17000.0
2011-05-24 15:25:00,49.49,49.52,49.45,49.46,21400.0,41.4894,41.5146,41.4559,41.4643,21400.0
2011-05-24 15:30:00,49.46,49.47,49.43,49.46,33000.0,41.4643,41.4727,41.4391,41.4643,33000.0
2011-05-24 15:35:00,49.46,49.5,49.43,49.49,30800.0,41.4643,41.4978,41.4391,41.4894,30800.0
2011-05-24 15:40:00,49.49,49.52,49.49,49.51,17400.0,41.4894,41.5146,41.4894,41.5062,17400.0
2011-05-24 15:45:00,49.5,49.52,49.49,49.49,34800.0,41.4978,41.5146,41.4894,41.4894,34800.0
2011-05-24 15:50:00,49.49,49.49,49.44,49.47,38600.0,41.4894,41.4894,41.4475,41.4727,38600.0
2011-05-24 15:55:00,49.47,49.49,49.42,49.44,104000.0,41.4727,41.4894,41.4308,41.4475,104000.0
2011-05-25 09:30:00,49.09,49.09,48.74,48.78,57800.0,41.1541,41.1541,40.8607,40.8942,57800.0
2011-05-25 09:35:00,48.78,48.79,48.68,48.79,14600.0,40.8942,40.9026,40.8104,40.9026,14600.0
2011-05-25 09:40:00,48.83,48.83,48.63,48.78,51000.0,40.9361,40.9361,40.7685,40.8942,51000.0
2011-05-25 09:45:00,48.77,48.9,48.66,48.89,54200.0,40.8858,40.9948,40.7936,40.9864,54200.0
2011-05-25 09:50:00,48.88,48.88,48.77,48.83,33200.0,40.9781,40.9781,40.8858,40.9361,33200.0
2011-05-25 09:55:00,48.84,48.87,48.81,48.84,26200.0,40.9445,40.9697,40.9194,40.9445,26200.0
2011-05-25 10:00:00,48.85,48.87,48.81,48.83,26200.0,40.9529,40.9697,40.9194,40.9361,26200.0
2011-05-25 10:05:00,48.83,48.86,48.8,48.83,19200.0,40.9361,40.9613,40.911,40.9361,19200.0
2011-05-25 10:10:00,48.83,48.87,48.8,48.85,35200.0,40.9361,40.9697,40.911,40.9529,35200.0
2011-05-25 10:15:00,48.84,48.85,48.79,48.82,20800.0,40.9445,40.9529,40.9026,40.9277,20800.0
2011-05-25 10:20:00,48.8,48.84,48.8,48.83,9400.0,40.911,40.9445,40.911,40.9361,9400.0
2011-05-25 10:25:00,48.84,49.0,48.83,48.97,19600.0,40.9445,41.0787,40.9361,41.0535,19600.0
2011-05-25 10:30:00,48.95,49.0,48.93,48.99,10000.0,41.0367,41.0787,41.02,41.0703,10000.0
2011-05-25 10:35:00,48.99,49.13,48.97,49.13,21400.0,41.0703,41.1876,41.0535,41.1876,21400.0
2011-05-25 10:40:00,49.13,49.24,49.13,49.22,12200.0,41.1876,41.2799,41.1876,41.2631,12200.0
2011-05-25 10:45:00,49.22,49.28,49.22,49.22,9200.0,41.2631,41.3134,41.2631,41.2631,9200.0
2011-05-25 10:50:00,49.22,49.27,49.21,49.21,7200.0,41.2631,41.305,41.2547,41.2547,7200.0
2011-05-25 10:55:00,49.19,49.19,49.1,49.11,9200.0,41.2379,41.2379,41.1625,41.1709,9200.0
2011-05-25 11:00:00,49.09,49.17,49.09,49.16,10800.0,41.1541,41.2212,41.1541,41.2128,10800.0
2011-05-25 11:05:00,49.15,49.19,49.12,49.12,10600.0,41.2044,41.2379,41.1793,41.1793,10600.0
2011-05-25 11:10:00,49.12,49.16,49.12,49.14,17200.0,41.1793,41.2128,41.1793,41.196,17200.0
2011-05-25 11:15:00,49.13,49.16,49.1,49.1,10000.0,41.1876,41.2128,41.1625,41.1625,10000.0
2011-05-25 11:20:00,49.11,49.21,49.11,49.15,18200.0,41.1709,41.2547,41.1709,41.2044,18200.0
2011-05-25 11:25:00,49.15,49.19,49.15,49.15,28400.0,41.2044,41.2379,41.2044,41.2044,28400.0
2011-05-25 11:30:00,49.16,49.16,49.13,49.13,6600.0,41.2128,41.2128,41.1876,41.1876,6600.0
2011-05-25 11:35:00,49.12,49.19,49.11,49.16,10200.0,41.1793,41.2379,41.1709,41.2128,10200.0
2011-05-25 11:40:00,49.18,49.19,49.16,49.17,4800.0,41.2296,41.2379,41.2128,41.2212,4800.0
2011-05-25 11:45:00,49.18,49.24,49.18,49.24,11800.0,41.2296,41.2799,41.2296,41.2799,11800.0
2011-05-25 11:50:00,49.22,49.23,49.18,49.18,6200.0,41.2631,41.2715,41.2296,41.2296,6200.0
2011-05-25 11:55:00,49.17,49.17,49.14,49.16,11400.0,41.2212,41.2212,41.196,41.2128,11400.0
2011-05-25 12:00:00,49.15,49.24,49.15,49.22,9800.0,41.2044,41.2799,41.2044,41.2631,9800.0
2011-05-25 12:05:00,49.22,49.24,49.2,49.23,23600.0,41.2631,41.2799,41.2463,41.2715,23600.0
2011-05-25 12:10:00,49.22,49.26,49.22,49.24,6600.0,41.2631,41.2966,41.2631,41.2799,6600.0
2011-05-25 12:15:00,49.22,49.25,49.22,49.24,17600.0,41.2631,41.2882,41.2631,41.2799,17600.0
2011-05-25 12:20:00,49.25,49.28,49.24,49.27,15800.0,41.2882,41.3134,41.2799,41.305,15800.0
2011-05-25 12:25:00,49.27,49.27,49.23,49.23,8600.0,41.305,41.305,41.2715,41.2715,8600.0
2011-05-25 12:30:00,49.23,49.31,49.23,49.31,28600.0,41.2715,41.3385,41.2715,41.3385,28600.0
2011-05-25 12:35:00,49.31,49.33,49.3,49.3,14600.0,41.3385,41.3553,41.3302,41.3302,14600.0
2011-05-25 12:40:00,49.29,49.3,49.26,49.29,19800.0,41.3218,41.3302,41.2966,41.3218,19800.0
2011-05-25 12:45:00,49.29,49.3,49.24,49.24,9200.0,41.3218,41.3302,41.2799,41.2799,9200.0
2011-05-25 12:50:00,49.24,49.26,49.21,49.21,16800.0,41.2799,41.2966,41.2547,41.2547,16800.0
2011-05-25 12:55:00,49.21,49.26,49.2,49.24,17600.0,41.2547,41.2966,41.2463,41.2799,17600.0
2011-05-25 13:00:00,49.26,49.31,49.25,49.29,9800.0,41.2966,41.3385,41.2882,41.3218,9800.0
2011-05-25 13:05:00,49.3,49.3,49.28,49.3,8000.0,41.3302,41.3302,41.3134,41.3302,8000.0
2011-05-25 13:10:00,49.28,49.29,49.24,49.26,12400.0,41.3134,41.3218,41.2799,41.2966,12400.0
2011-05-25 13:15:00,49.26,49.26,49.22,49.23,12600.0,41.2966,41.2966,41.2631,41.2715,12600.0
2011-05-25 13:20:00,49.23,49.26,49.21,49.21,11400.0,41.2715,41.2966,41.2547,41.2547,11400.0
2011-05-25 13:25:00,49.2,49.2,49.16,49.17,15600.0,41.2463,41.2463,41.2128,41.2212,15600.0
2011-05-25 13:30:00,49.18,49.19,49.16,49.18,4800.0,41.2296,41.2379,41.2128,41.2296,4800.0
2011-05-25 13:35:00,49.19,49.19,49.17,49.18,8600.0,41.2379,41.2379,41.2212,41.2296,8600.0
2011-05-25 13:40:00,49.18,49.19,49.13,49.17,16600.0,41.2296,41.2379,41.1876,41.2212,16600.0
2011-05-25 13:45:00,49.17,49.19,49.16,49.16,7400.0,41.2212,41.2379,41.2128,41.2128,7400.0
2011-05-25 13:50:00,49.16,49.18,49.15,49.16,8800.0,41.2128,41.2296,41.2044,41.2128,8800.0
2011-05-25 13:55:00,49.16,49.17,49.15,49.16,5000.0,41.2128,41.2212,41.2044,41.2128,5000.0
2011-05-25 14:00:00,49.16,49.16,49.13,49.14,10000.0,41.2128,41.2128,41.1876,41.196,10000.0
2011-05-25 14:05:00,49.14,49.17,49.13,49.17,22000.0,41.196,41.2212,41.1876,41.2212,22000.0
2011-05-25 14:10:00,49.16,49.2,49.15,49.19,16400.0,41.2128,41.2463,41.2044,41.2379,16400.0
2011-05-25 14:15:00,49.19,49.21,49.19,49.2,12600.0,41.2379,41.2547,41.2379,41.2463,12600.0
2011-05-25 14:20:00,49.2,49.23,49.19,49.19,26000.0,41.2463,41.2715,41.2379,41.2379,26000.0
2011-05-25 14:25:00,49.2,49.24,49.2,49.24,9800.0,41.2463,41.2799,41.2463,41.2799,9800.0
2011-05-25 14:30:00,49.24,49.26,49.23,49.26,10600.0,41.2799,41.2966,41.2715,41.2966,10600.0
2011-05-25 14:35:00,49.26,49.27,49.22,49.22,15000.0,41.2966,41.305,41.2631,41.2631,15000.0
2011-05-25 14:40:00,49.22,49.23,49.21,49.23,11400.0,41.2631,41.2715,41.2547,41.2715,11400.0
2011-05-25 14:45:00,49.23,49.25,49.22,49.25,14800.0,41.2715,41.2882,41.2631,41.2882,14800.0
2011-05-25 14:50:00,49.24,49.28,49.24,49.26,10600.0,41.2799,41.3134,41.2799,41.2966,10600.0
2011-05-25 14:55:00,49.25,49.29,49.24,49.28,11000.0,41.2882,41.3218,41.2799,41.3134,11000.0
2011-05-25 15:00:00,49.29,49.35,49.27,49.34,18200.0,41.3218,41.3721,41.305,41.3637,18200.0
2011-05-25 15:05:00,49.35,49.49,49.35,49.44,25400.0,41.3721,41.4894,41.3721,41.4475,25400.0
2011-05-25 15:10:00,49.43,49.52,49.41,49.47,21600.0,41.4391,41.5146,41.4224,41.4727,21600.0
2011-05-25 15:15:00,49.47,49.48,49.42,49.42,16200.0,41.4727,41.4811,41.4308,41.4308,16200.0
2011-05-25 15:20:00,49.43,49.43,49.38,49.4,12400.0,41.4391,41.4391,41.3972,41.414,12400.0
2011-05-25 15:25:00,49.39,49.4,49.34,49.38,16000.0,41.4056,41.414,41.3637,41.3972,16000.0
2011-05-25 15:30:00,49.39,49.41,49.35,49.38,36800.0,41.4056,41.4224,41.3721,41.3972,36800.0
2011-05-25 15:35:00,49.38,49.42,49.38,49.41,21800.0,41.3972,41.4308,41.3972,41.4224,21800.0
2011-05-25 15:40:00,49.42,49.49,49.41,49.47,35200.0,41.4308,41.4894,41.4224,41.4727,35200.0
2011-05-25 15:45:00,49.47,49.48,49.45,49.47,48800.0,41.4727,41.4811,41.4559,41.4727,48800.0
2011-05-25 15:50:00,49.47,49.52,49.47,49.49,51400.0,41.4727,41.5146,41.4727,41.4894,51400.0
2011-05-25 15:55:00,49.49,49.5,49.44,49.44,87600.0,41.4894,41.4978,41.4475,41.4475,87600.0
2011-05-26 09:30:00,49.21,49.21,49.05,49.2,51800.0,41.2547,41.2547,41.1206,41.2463,51800.0
2011-05-26 09:35:00,49.2,49.38,49.2,49.38,17600.0,41.2463,41.3972,41.2463,41.3972,17600.0
2011-05-26 09:40:00,49.37,49.4,49.19,49.26,24800.0,41.3888,41.414,41.2379,41.2966,24800.0
2011-05-26 09:45:00,49.25,49.31,49.24,49.28,13200.0,41.2882,41.3385,41.2799,41.3134,13200.0
2011-05-26 09:50:00,49.27,49.38,49.21,49.23,13000.0,41.305,41.3972,41.2547,41.2715,13000.0
2011-05-26 09:55:00,49.22,49.22,49.06,49.12,12400.0,41.2631,41.2631,41.129,41.1793,12400.0
2011-05-26 10:00:00,49.12,49.29,49.11,49.28,15600.0,41.1793,41.3218,41.1709,41.3134,15600.0
2011-05-26 10:05:00,49.28,49.28,49.18,49.18,8800.0,41.3134,41.3134,41.2296,41.2296,8800.0
2011-05-26 10:10:00,49.18,49.24,49.08,49.15,20000.0,41.2296,41.2799,41.1457,41.2044,20000.0
2011-05-26 10:15:00,49.15,49.21,49.14,49.18,7200.0,41.2044,41.2547,41.196,41.2296,7200.0
2011-05-26 10:20:00,49.18,49.3,49.14,49.28,12400.0,41.2296,41.3302,41.196,41.3134,12400.0
2011-05-26 10:25:00,49.29,49.3,49.21,49.24,6200.0,41.3218,41.3302,41.2547,41.2799,6200.0
2011-05-26 10:30:00,49.26,49.28,49.24,49.28,3600.0,41.2966,41.3134,41.2799,41.3134,3600.0
2011-05-26 10:35:00,49.27,49.38,49.27,49.38,10200.0,41.305,41.3972,41.305,41.3972,10200.0
2011-05-26 10:40:00,49.39,49.39,49.35,49.38,4600.0,41.4056,41.4056,41.3721,41.3972,4600.0
2011-05-26 10:45:00,49.38,49.38,49.34,49.34,11200.0,41.3972,41.3972,41.3637,41.3637,11200.0
2011-05-26 10:50:00,49.33,49.35,49.26,49.27,10200.0,41.3553,41.3721,41.2966,41.305,10200.0
2011-05-26 10:55:00,49.27,49.3,49.25,49.27,15600.0,41.305,41.3302,41.2882,41.305,15600.0
2011-05-26 11:00:00,49.27,49.3,49.24,49.29,8600.0,41.305,41.3302,41.2799,41.3218,8600.0
2011-05-26 11:05:00,49.29,49.36,49.29,49.35,8200.0,41.3218,41.3805,41.3218,41.3721,8200.0
2011-05-26 11:10:00,49.35,49.38,49.35,49.37,5000.0,41.3721,41.3972,41.3721,41.3888,5000.0
2011-05-26 11:15:00,49.38,49.47,49.34,49.47,3800.0,41.3972,41.4727,41.3637,41.4727,3800.0
2011-05-26 11:20:00,49.48,49.48,49.4,49.42,7200.0,41.4811,41.4811,41.414,41.4308,7200.0
2011-05-26 11:25:00,49.42,49.44,49.42,49.44,3400.0,41.4308,41.4475,41.4308,41.4475,3400.0
2011-05-26 11:30:00,49.46,49.48,49.43,49.44,6000.0,41.4643,41.4811,41.4391,41.4475,6000.0
2011-05-26 11:35:00,49.45,49.46,49.38,49.38,6400.0,41.4559,41.4643,41.3972,41.3972,6400.0
2011-05-26 11:40:00,49.38,49.43,49.38,49.42,3800.0,41.3972,41.4391,41.3972,41.4308,3800.0
2011-05-26 11:45:00,49.43,49.45,49.38,49.45,4600.0,41.4391,41.4559,41.3972,41.4559,4600.0
2011-05-26 11:50:00,49.44,49.48,49.44,49.44,6600.0,41.4475,41.4811,41.4475,41.4475,6600.0
2011-05-26 11:55:00,49.44,49.45,49.44,49.45,3600.0,41.4475,41.4559,41.4475,41.4559,3600.0
2011-05-26 12:00:00,49.44,49.44,49.43,49.43,2200.0,41.4475,41.4475,41.4391,41.4391,2200.0
2011-05-26 12:05:00,49.41,49.42,49.38,49.4,6000.0,41.4224,41.4308,41.3972,41.414,6000.0
2011-05-26 12:10:00,49.38,49.47,49.38,49.45,8600.0,41.3972,41.4727,41.3972,41.4559,8600.0
2011-05-26 12:15:00,49.46,49.49,49.46,49.47,4400.0,41.4643,41.4894,41.4643,41.4727,4400.0
2011-05-26 12:20:00,49.48,49.51,49.48,49.48,5600.0,41.4811,41.5062,41.4811,41.4811,5600.0
2011-05-26 12:25:00,49.49,49.51,49.48,49.5,3400.0,41.4894,41.5062,41.4811,41.4978,3400.0
2011-05-26 12:30:00,49.49,49.52,49.49,49.51,3000.0,41.4894,41.5146,41.4894,41.5062,3000.0
2011-05-26 12:35:00,49.51,49.51,49.48,49.51,2200.0,41.5062,41.5062,41.4811,41.5062,2200.0
2011-05-26 12:40:00,49.5,49.57,49.5,49.57,4400.0,41.4978,41.5565,41.4978,41.5565,4400.0
2011-05-26 12:45:00,49.58,49.63,49.57,49.59,10200.0,41.5649,41.6068,41.5565,41.5733,10200.0
2011-05-26 12:50:00,49.63,49.65,49.62,49.63,1200.0,41.6068,41.6236,41.5984,41.6068,1200.0
2011-05-26 12:55:00,49.61,49.62,49.6,49.6,1400.0,41.59,41.5984,41.5817,41.5817,1400.0
2011-05-26 13:00:00,49.6,49.68,49.6,49.65,4400.0,41.5817,41.6487,41.5817,41.6236,4400.0
2011-05-26 13:05:00,49.66,49.67,49.59,49.59,2800.0,41.632,41.6403,41.5733,41.5733,2800.0
2011-05-26 13:10:00,49.58,49.58,49.55,49.55,3600.0,41.5649,41.5649,41.5397,41.5397,3600.0
2011-05-26 13:15:00,49.55,49.66,49.55,49.66,8600.0,41.5397,41.632,41.5397,41.632,8600.0
2011-05-26 13:20:00,49.66,49.66,49.62,49.63,4800.0,41.632,41.632,41.5984,41.6068,4800.0
2011-05-26 13:25:00,49.65,49.67,49.64,49.65,5000.0,41.6236,41.6403,41.6152,41.6236,5000.0
2011-05-26 13:30:00,49.65,49.65,49.6,49.64,6000.0,41.6236,41.6236,41.5817,41.6152,6000.0
2011-05-26 13:35:00,49.65,49.65,49.62,49.63,6200.0,41.6236,41.6236,41.5984,41.6068,6200.0
2011-05-26 13:40:00,49.65,49.65,49.61,49.62,7600.0,41.6236,41.6236,41.59,41.5984,7600.0
2011-05-26 13:45:00,49.62,49.62,49.59,49.6,5400.0,41.5984,41.5984,41.5733,41.5817,5400.0
2011-05-26 13:50:00,49.6,49.67,49.59,49.59,11200.0,41.5817,41.6403,41.5733,41.5733,11200.0
2011-05-26 13:55:00,49.59,49.63,49.59,49.63,3400.0,41.5733,41.6068,41.5733,41.6068,3400.0
2011-05-26 14:00:00,49.63,49.67,49.63,49.64,8600.0,41.6068,41.6403,41.6068,41.6152,8600.0
2011-05-26 14:05:00,49.63,49.63,49.62,49.63,6600.0,41.6068,41.6068,41.5984,41.6068,6600.0
2011-05-26 14:10:00,49.62,49.64,49.61,49.64,4000.0,41.5984,41.6152,41.59,41.6152,4000.0
2011-05-26 14:15:00,49.64,49.64,49.6,49.6,12600.0,41.6152,41.6152,41.5817,41.5817,12600.0
2011-05-26 14:20:00,49.6,49.62,49.59,49.59,7800.0,41.5817,41.5984,41.5733,41.5733,7800.0
2011-05-26 14:25:00,49.59,49.66,49.59,49.65,11400.0,41.5733,41.632,41.5733,41.6236,11400.0
2011-05-26 14:30:00,49.65,49.73,49.65,49.73,8400.0,41.6236,41.6906,41.6236,41.6906,8400.0
2011-05-26 14:35:00,49.73,49.73,49.67,49.68,11000.0,41.6906,41.6906,41.6403,41.6487,11000.0
2011-05-26 14:40:00,49.68,49.72,49.68,49.68,11000.0,41.6487,41.6823,41.6487,41.6487,11000.0
2011-05-26 14:45:00,49.68,49.72,49.68,49.72,8400.0,41.6487,41.6823,41.6487,41.6823,8400.0
2011-05-26 14:50:00,49.71,49.71,49.68,49.69,8000.0,41.6739,41.6739,41.6487,41.6571,8000.0
2011-05-26 14:55:00,49.69,49.74,49.69,49.72,13800.0,41.6571,41.699,41.6571,41.6823,13800.0
2011-05-26 15:00:00,49.73,49.77,49.72,49.76,7200.0,41.6906,41.7242,41.6823,41.7158,7200.0
2011-05-26 15:05:00,49.76,49.76,49.66,49.66,12000.0,41.7158,41.7158,41.632,41.632,12000.0
2011-05-26 15:10:00,49.65,49.65,49.61,49.63,21600.0,41.6236,41.6236,41.59,41.6068,21600.0
2011-05-26 15:15:00,49.63,49.68,49.63,49.67,5800.0,41.6068,41.6487,41.6068,41.6403,5800.0
2011-05-26 15:20:00,49.67,49.72,49.67,49.7,22200.0,41.6403,41.6823,41.6403,41.6655,22200.0
2011-05-26 15:25:00,49.7,49.71,49.69,49.7,9400.0,41.6655,41.6739,41.6571,41.6655,9400.0
2011-05-26 15:30:00,49.69,49.73,49.69,49.73,19000.0,41.6571,41.6906,41.6571,41.6906,19000.0
2011-05-26 15:35:00,49.72,49.74,49.68,49.74,23600.0,41.6823,41.699,41.6487,41.699,23600.0
2011-05-26 15:40:00,49.74,49.74,49.69,49.7,20200.0,41.699,41.699,41.6571,41.6655,20200.0
2011-05-26 15:45:00,49.7,49.71,49.66,49.69,78600.0,41.6655,41.6739,41.632,41.6571,78600.0
2011-05-26 15:50:00,49.69,49.77,49.69,49.76,49600.0,41.6571,41.7242,41.6571,41.7158,49600.0
2011-05-26 15:55:00,49.76,49.81,49.74,49.81,165000.0,41.7158,41.7577,41.699,41.7577,165000.0
2011-05-27 09:30:00,49.82,50.15,49.79,50.15,33600.0,41.7661,42.0427,41.7409,42.0427,33600.0
2011-05-27 09:35:00,50.15,50.18,50.13,50.18,8200.0,42.0427,42.0679,42.026,42.0679,8200.0
2011-05-27 09:40:00,50.2,50.3,50.15,50.27,19000.0,42.0847,42.1685,42.0427,42.1433,19000.0
2011-05-27 09:45:00,50.28,50.38,50.28,50.34,17600.0,42.1517,42.2356,42.1517,42.202,17600.0
2011-05-27 09:50:00,50.32,50.38,50.29,50.35,22000.0,42.1853,42.2356,42.1601,42.2104,22000.0
2011-05-27 09:55:00,50.38,50.44,50.38,50.4,10400.0,42.2356,42.2859,42.2356,42.2523,10400.0
2011-05-27 10:00:00,50.38,50.48,50.34,50.34,39600.0,42.2356,42.3194,42.202,42.202,39600.0
2011-05-27 10:05:00,50.33,50.4,50.31,50.36,14200.0,42.1936,42.2523,42.1769,42.2188,14200.0
2011-05-27 10:10:00,50.36,50.4,50.33,50.38,9600.0,42.2188,42.2523,42.1936,42.2356,9600.0
2011-05-27 10:15:00,50.38,50.47,50.37,50.47,22200.0,42.2356,42.311,42.2272,42.311,22200.0
2011-05-27 10:20:00,50.47,50.55,50.46,50.51,19400.0,42.311,42.3781,42.3026,42.3445,19400.0
2011-05-27 10:25:00,50.52,50.57,50.52,50.56,6000.0,42.3529,42.3948,42.3529,42.3865,6000.0
2011-05-27 10:30:00,50.57,50.57,50.54,50.55,6600.0,42.3948,42.3948,42.3697,42.3781,6600.0
2011-05-27 10:35:00,50.53,50.54,50.48,50.5,10000.0,42.3613,42.3697,42.3194,42.3362,10000.0
2011-05-27 10:40:00,50.49,50.52,50.49,50.52,9400.0,42.3278,42.3529,42.3278,42.3529,9400.0
2011-05-27 10:45:00,50.53,50.6,50.52,50.6,11400.0,42.3613,42.42,42.3529,42.42,11400.0
2011-05-27 10:50:00,50.6,50.63,50.59,50.63,9400.0,42.42,42.4451,42.4116,42.4451,9400.0
2011-05-27 10:55:00,50.62,50.72,50.59,50.71,25600.0,42.4368,42.5206,42.4116,42.5122,25600.0
2011-05-27 11:00:00,50.71,50.82,50.7,50.81,22600.0,42.5122,42.6044,42.5038,42.596,22600.0
2011-05-27 11:05:00,50.81,50.84,50.8,50.81,10600.0,42.596,42.6212,42.5877,42.596,10600.0
2011-05-27 11:10:00,50.81,50.86,50.81,50.85,12800.0,42.596,42.638,42.596,42.6296,12800.0
2011-05-27 11:15:00,50.86,50.88,50.85,50.88,8400.0,42.638,42.6547,42.6296,42.6547,8400.0
2011-05-27 11:20:00,50.88,50.9,50.85,50.87,12800.0,42.6547,42.6715,42.6296,42.6463,12800.0
2011-05-27 11:25:00,50.88,50.88,50.83,50.85,7800.0,42.6547,42.6547,42.6128,42.6296,7800.0
2011-05-27 11:30:00,50.84,50.84,50.79,50.79,3600.0,42.6212,42.6212,42.5793,42.5793,3600.0
2011-05-27 11:35:00,50.79,50.84,50.79,50.84,4200.0,42.5793,42.6212,42.5793,42.6212,4200.0
2011-05-27 11:40:00,50.85,50.85,50.81,50.84,4800.0,42.6296,42.6296,42.596,42.6212,4800.0
2011-05-27 11:45:00,50.84,50.85,50.82,50.82,7600.0,42.6212,42.6296,42.6044,42.6044,7600.0
2011-05-27 11:50:00,50.82,50.83,50.79,50.79,12600.0,42.6044,42.6128,42.5793,42.5793,12600.0
2011-05-27 11:55:00,50.79,50.88,50.76,50.87,10600.0,42.5793,42.6547,42.5541,42.6463,10600.0
2011-05-27 12:00:00,50.85,50.85,50.79,50.81,14000.0,42.6296,42.6296,42.5793,42.596,14000.0
2011-05-27 12:05:00,50.79,50.79,50.74,50.74,7800.0,42.5793,42.5793,42.5374,42.5374,7800.0
2011-05-27 12:10:00,50.75,50.76,50.73,50.74,10200.0,42.5457,42.5541,42.529,42.5374,10200.0
2011-05-27 12:15:00,50.74,50.74,50.72,50.72,3600.0,42.5374,42.5374,42.5206,42.5206,3600.0
2011-05-27 12:20:00,50.72,50.72,50.71,50.71,4400.0,42.5206,42.5206,42.5122,42.5122,4400.0
2011-05-27 12:25:00,50.71,50.75,50.7,50.73,12000.0,42.5122,42.5457,42.5038,42.529,12000.0
2011-05-27 12:30:00,50.74,50.76,50.72,50.73,6800.0,42.5374,42.5541,42.5206,42.529,6800.0
2011-05-27 12:35:00,50.73,50.73,50.71,50.72,9200.0,42.529,42.529,42.5122,42.5206,9200.0
2011-05-27 12:40:00,50.71,50.72,50.69,50.71,9800.0,42.5122,42.5206,42.4954,42.5122,9800.0
2011-05-27 12:45:00,50.7,50.7,50.69,50.69,13600.0,42.5038,42.5038,42.4954,42.4954,13600.0
2011-05-27 12:50:00,50.69,50.7,50.67,50.67,6800.0,42.4954,42.5038,42.4787,42.4787,6800.0
2011-05-27 12:55:00,50.67,50.67,50.62,50.62,12000.0,42.4787,42.4787,42.4368,42.4368,12000.0
2011-05-27 13:00:00,50.61,50.62,50.58,50.61,14800.0,42.4284,42.4368,42.4032,42.4284,14800.0
2011-05-27 13:05:00,50.6,50.6,50.59,50.6,9600.0,42.42,42.42,42.4116,42.42,9600.0
2011-05-27 13:10:00,50.61,50.62,50.58,50.59,13000.0,42.4284,42.4368,42.4032,42.4116,13000.0
2011-05-27 13:15:00,50.59,50.6,50.55,50.57,14000.0,42.4116,42.42,42.3781,42.3948,14000.0
2011-05-27 13:20:00,50.57,50.63,50.57,50.62,3000.0,42.3948,42.4451,42.3948,42.4368,3000.0
2011-05-27 13:25:00,50.62,50.62,50.57,50.59,9000.0,42.4368,42.4368,42.3948,42.4116,9000.0
2011-05-27 13:30:00,50.6,50.6,50.59,50.59,2400.0,42.42,42.42,42.4116,42.4116,2400.0
2011-05-27 13:35:00,50.58,50.59,50.56,50.58,13000.0,42.4032,42.4116,42.3865,42.4032,13000.0
2011-05-27 13:40:00,50.58,50.58,50.57,50.57,3800.0,42.4032,42.4032,42.3948,42.3948,3800.0
2011-05-27 13:45:00,50.57,50.57,50.54,50.54,13400.0,42.3948,42.3948,42.3697,42.3697,13400.0
2011-05-27 13:50:00,50.56,50.56,50.54,50.56,5600.0,42.3865,42.3865,42.3697,42.3865,5600.0
2011-05-27 13:55:00,50.56,50.56,50.54,50.54,6200.0,42.3865,42.3865,42.3697,42.3697,6200.0
2011-05-27 14:00:00,50.55,50.56,50.53,50.55,17000.0,42.3781,42.3865,42.3613,42.3781,17000.0
2011-05-27 14:05:00,50.55,50.55,50.52,50.53,10400.0,42.3781,42.3781,42.3529,42.3613,10400.0
2011-05-27 14:10:00,50.52,50.53,50.51,50.52,8400.0,42.3529,42.3613,42.3445,42.3529,8400.0
2011-05-27 14:15:00,50.51,50.52,50.49,50.5,17400.0,42.3445,42.3529,42.3278,42.3362,17400.0
2011-05-27 14:20:00,50.49,50.52,50.49,50.52,16000.0,42.3278,42.3529,42.3278,42.3529,16000.0
2011-05-27 14:25:00,50.52,50.52,50.51,50.52,7000.0,42.3529,42.3529,42.3445,42.3529,7000.0
2011-05-27 14:30:00,50.52,50.52,50.51,50.52,9200.0,42.3529,42.3529,42.3445,42.3529,9200.0
2011-05-27 14:35:00,50.52,50.54,50.51,50.51,10400.0,42.3529,42.3697,42.3445,42.3445,10400.0
2011-05-27 14:40:00,50.51,50.52,50.42,50.42,23400.0,42.3445,42.3529,42.2691,42.2691,23400.0
2011-05-27 14:45:00,50.41,50.44,50.38,50.41,27800.0,42.2607,42.2859,42.2356,42.2607,27800.0
2011-05-27 14:50:00,50.38,50.46,50.38,50.46,15800.0,42.2356,42.3026,42.2356,42.3026,15800.0
2011-05-27 14:55:00,50.46,50.47,50.42,50.43,20600.0,42.3026,42.311,42.2691,42.2775,20600.0
2011-05-27 15:00:00,50.43,50.43,50.35,50.38,33800.0,42.2775,42.2775,42.2104,42.2356,33800.0
2011-05-27 15:05:00,50.38,50.38,50.33,50.34,15200.0,42.2356,42.2356,42.1936,42.202,15200.0
2011-05-27 15:10:00,50.35,50.37,50.32,50.32,26800.0,42.2104,42.2272,42.1853,42.1853,26800.0
2011-05-27 15:15:00,50.32,50.33,50.3,50.31,25200.0,42.1853,42.1936,42.1685,42.1769,25200.0
2011-05-27 15:20:00,50.31,50.32,50.3,50.3,18200.0,42.1769,42.1853,42.1685,42.1685,18200.0
2011-05-27 15:25:00,50.3,50.31,50.26,50.3,23400.0,42.1685,42.1769,42.135,42.1685,23400.0
2011-05-27 15:30:00,50.31,50.31,50.25,50.3,33800.0,42.1769,42.1769,42.1266,42.1685,33800.0
2011-05-27 15:35:00,50.3,50.33,50.27,50.27,22000.0,42.1685,42.1936,42.1433,42.1433,22000.0
2011-05-27 15:40:00,50.27,50.3,50.27,50.29,23000.0,42.1433,42.1685,42.1433,42.1601,23000.0
2011-05-27 15:45:00,50.27,50.28,50.22,50.26,48000.0,42.1433,42.1517,42.1014,42.135,48000.0
2011-05-27 15:50:00,50.25,50.27,50.22,50.23,43000.0,42.1266,42.1433,42.1014,42.1098,43000.0
2011-05-27 15:55:00,50.23,50.23,50.17,50.22,163800.0,42.1098,42.1098,42.0595,42.1014,163800.0
2011-05-31 09:30:00,50.75,50.99,50.66,50.99,35600.0,42.5457,42.7469,42.4703,42.7469,35600.0
2011-05-31 09:35:00,50.99,50.99,50.87,50.87,13800.0,42.7469,42.7469,42.6463,42.6463,13800.0
2011-05-31 09:40:00,50.89,50.95,50.67,50.85,353200.0,42.6631,42.7134,42.4787,42.6296,353200.0
2011-05-31 09:45:00,50.85,50.99,50.85,50.97,9800.0,42.6296,42.7469,42.6296,42.7302,9800.0
2011-05-31 09:50:00,50.98,51.0,50.84,50.9,36800.0,42.7386,42.7553,42.6212,42.6715,36800.0
2011-05-31 09:55:00,50.9,50.98,50.9,50.9,22400.0,42.6715,42.7386,42.6715,42.6715,22400.0
2011-05-31 10:00:00,50.9,50.94,50.82,50.9,20000.0,42.6715,42.705,42.6044,42.6715,20000.0
2011-05-31 10:05:00,50.89,50.89,50.81,50.83,11000.0,42.6631,42.6631,42.596,42.6128,11000.0
2011-05-31 10:10:00,50.85,50.91,50.85,50.87,18800.0,42.6296,42.6799,42.6296,42.6463,18800.0
2011-05-31 10:15:00,50.87,50.88,50.74,50.77,18600.0,42.6463,42.6547,42.5374,42.5625,18600.0
2011-05-31 10:20:00,50.76,50.78,50.71,50.73,12000.0,42.5541,42.5709,42.5122,42.529,12000.0
2011-05-31 10:25:00,50.71,50.79,50.66,50.76,10800.0,42.5122,42.5793,42.4703,42.5541,10800.0
2011-05-31 10:30:00,50.79,50.8,50.7,50.74,5200.0,42.5793,42.5877,42.5038,42.5374,5200.0
2011-05-31 10:35:00,50.74,50.77,50.68,50.68,16200.0,42.5374,42.5625,42.4871,42.4871,16200.0
2011-05-31 10:40:00,50.7,50.76,50.7,50.75,6600.0,42.5038,42.5541,42.5038,42.5457,6600.0
2011-05-31 10:45:00,50.74,50.77,50.71,50.72,11400.0,42.5374,42.5625,42.5122,42.5206,11400.0
2011-05-31 10:50:00,50.7,50.73,50.65,50.72,8400.0,42.5038,42.529,42.4619,42.5206,8400.0
2011-05-31 10:55:00,50.71,50.75,50.71,50.74,8200.0,42.5122,42.5457,42.5122,42.5374,8200.0
2011-05-31 11:00:00,50.74,50.76,50.71,50.74,20400.0,42.5374,42.5541,42.5122,42.5374,20400.0
2011-05-31 11:05:00,50.74,50.76,50.71,50.73,18200.0,42.5374,42.5541,42.5122,42.529,18200.0
2011-05-31 11:10:00,50.73,50.75,50.72,50.73,14200.0,42.529,42.5457,42.5206,42.529,14200.0
2011-05-31 11:15:00,50.74,50.77,50.72,50.75,12400.0,42.5374,42.5625,42.5206,42.5457,12400.0
2011-05-31 11:20:00,50.76,50.77,50.72,50.73,6600.0,42.5541,42.5625,42.5206,42.529,6600.0
2011-05-31 11:25:00,50.74,50.76,50.73,50.76,10200.0,42.5374,42.5541,42.529,42.5541,10200.0
2011-05-31 11:30:00,50.75,50.85,50.75,50.85,9800.0,42.5457,42.6296,42.5457,42.6296,9800.0
2011-05-31 11:35:00,50.85,50.87,50.77,50.77,8600.0,42.6296,42.6463,42.5625,42.5625,8600.0
2011-05-31 11:40:00,50.77,50.8,50.77,50.77,4800.0,42.5625,42.5877,42.5625,42.5625,4800.0
2011-05-31 11:45:00,50.77,50.78,50.77,50.77,3000.0,42.5625,42.5709,42.5625,42.5625,3000.0
2011-05-31 11:50:00,50.79,50.85,50.79,50.85,5000.0,42.5793,42.6296,42.5793,42.6296,5000.0
2011-05-31 11:55:00,50.85,50.85,50.73,50.73,8200.0,42.6296,42.6296,42.529,42.529,8200.0
2011-05-31 12:00:00,50.74,50.76,50.71,50.73,7400.0,42.5374,42.5541,42.5122,42.529,7400.0
2011-05-31 12:05:00,50.73,50.82,50.73,50.82,10400.0,42.529,42.6044,42.529,42.6044,10400.0
2011-05-31 12:10:00,50.81,50.84,50.79,50.83,11400.0,42.596,42.6212,42.5793,42.6128,11400.0
2011-05-31 12:15:00,50.83,50.85,50.77,50.78,13000.0,42.6128,42.6296,42.5625,42.5709,13000.0
2011-05-31 12:20:00,50.79,50.83,50.77,50.82,10200.0,42.5793,42.6128,42.5625,42.6044,10200.0
2011-05-31 12:25:00,50.83,50.85,50.82,50.85,10200.0,42.6128,42.6296,42.6044,42.6296,10200.0
2011-05-31 12:30:00,50.84,50.84,50.75,50.82,13800.0,42.6212,42.6212,42.5457,42.6044,13800.0
2011-05-31 12:35:00,50.82,50.85,50.77,50.84,24200.0,42.6044,42.6296,42.5625,42.6212,24200.0
2011-05-31 12:40:00,50.84,50.91,50.84,50.9,6000.0,42.6212,42.6799,42.6212,42.6715,6000.0
2011-05-31 12:45:00,50.91,50.95,50.9,50.94,4800.0,42.6799,42.7134,42.6715,42.705,4800.0
2011-05-31 12:50:00,50.94,50.96,50.9,50.95,8000.0,42.705,42.7218,42.6715,42.7134,8000.0
2011-05-31 12:55:00,50.96,50.98,50.93,50.93,6000.0,42.7218,42.7386,42.6966,42.6966,6000.0
2011-05-31 13:00:00,50.93,51.0,50.93,51.0,11600.0,42.6966,42.7553,42.6966,42.7553,11600.0
2011-05-31 13:05:00,50.99,51.0,50.99,51.0,12000.0,42.7469,42.7553,42.7469,42.7553,12000.0
2011-05-31 13:10:00,51.0,51.01,50.98,51.01,8600.0,42.7553,42.7637,42.7386,42.7637,8600.0
2011-05-31 13:15:00,51.0,51.05,50.99,51.05,12200.0,42.7553,42.7972,42.7469,42.7972,12200.0
2011-05-31 13:20:00,51.05,51.11,51.01,51.11,24200.0,42.7972,42.8475,42.7637,42.8475,24200.0
2011-05-31 13:25:00,51.1,51.13,51.1,51.12,9200.0,42.8392,42.8643,42.8392,42.8559,9200.0
2011-05-31 13:30:00,51.11,51.11,51.07,51.11,12000.0,42.8475,42.8475,42.814,42.8475,12000.0
2011-05-31 13:35:00,51.11,51.12,51.03,51.03,19600.0,42.8475,42.8559,42.7805,42.7805,19600.0
2011-05-31 13:40:00,51.04,51.04,51.02,51.04,11800.0,42.7889,42.7889,42.7721,42.7889,11800.0
2011-05-31 13:45:00,51.03,51.1,51.03,51.08,15000.0,42.7805,42.8392,42.7805,42.8224,15000.0
2011-05-31 13:50:00,51.07,51.1,51.02,51.02,9400.0,42.814,42.8392,42.7721,42.7721,9400.0
2011-05-31 13:55:00,51.02,51.03,51.01,51.02,6200.0,42.7721,42.7805,42.7637,42.7721,6200.0
2011-05-31 14:00:00,51.02,51.02,51.0,51.0,6000.0,42.7721,42.7721,42.7553,42.7553,6000.0
2011-05-31 14:05:00,50.99,51.01,50.99,50.99,13800.0,42.7469,42.7637,42.7469,42.7469,13800.0
2011-05-31 14:10:00,51.0,51.02,50.97,50.97,8000.0,42.7553,42.7721,42.7302,42.7302,8000.0
2011-05-31 14:15:00,50.97,50.97,50.95,50.95,4800.0,42.7302,42.7302,42.7134,42.7134,4800.0
2011-05-31 14:20:00,50.96,50.97,50.93,50.97,9600.0,42.7218,42.7302,42.6966,42.7302,9600.0
2011-05-31 14:25:00,50.98,50.98,50.93,50.95,7800.0,42.7386,42.7386,42.6966,42.7134,7800.0
2011-05-31 14:30:00,50.94,50.94,50.92,50.93,8600.0,42.705,42.705,42.6883,42.6966,8600.0
2011-05-31 14:35:00,50.92,50.93,50.88,50.88,7800.0,42.6883,42.6966,42.6547,42.6547,7800.0
2011-05-31 14:40:00,50.88,50.93,50.88,50.93,11600.0,42.6547,42.6966,42.6547,42.6966,11600.0
2011-05-31 14:45:00,50.93,50.94,50.9,50.9,12000.0,42.6966,42.705,42.6715,42.6715,12000.0
2011-05-31 14:50:00,50.9,50.92,50.88,50.92,15000.0,42.6715,42.6883,42.6547,42.6883,15000.0
2011-05-31 14:55:00,50.91,50.91,50.88,50.91,13200.0,42.6799,42.6799,42.6547,42.6799,13200.0
2011-05-31 15:00:00,50.91,50.92,50.87,50.88,17000.0,42.6799,42.6883,42.6463,42.6547,17000.0
2011-05-31 15:05:00,50.88,50.88,50.86,50.87,9800.0,42.6547,42.6547,42.638,42.6463,9800.0
2011-05-31 15:10:00,50.88,50.88,50.8,50.82,19400.0,42.6547,42.6547,42.5877,42.6044,19400.0
2011-05-31 15:15:00,50.81,50.84,50.81,50.84,19000.0,42.596,42.6212,42.596,42.6212,19000.0
2011-05-31 15:20:00,50.85,50.93,50.85,50.91,18200.0,42.6296,42.6966,42.6296,42.6799,18200.0
2011-05-31 15:25:00,50.91,50.99,50.91,50.99,19800.0,42.6799,42.7469,42.6799,42.7469,19800.0
2011-05-31 15:30:00,50.99,51.0,50.92,50.95,38000.0,42.7469,42.7553,42.6883,42.7134,38000.0
2011-05-31 15:35:00,50.96,50.96,50.93,50.95,23600.0,42.7218,42.7218,42.6966,42.7134,23600.0
2011-05-31 15:40:00,50.94,51.07,50.94,51.04,41000.0,42.705,42.814,42.705,42.7889,41000.0
2011-05-31 15:45:00,51.05,51.16,51.05,51.15,73800.0,42.7972,42.8895,42.7972,42.8811,73800.0
2011-05-31 15:50:00,51.14,51.2,51.13,51.2,71200.0,42.8727,42.923,42.8643,42.923,71200.0
2011-05-31 15:55:00,51.2,51.24,51.19,51.24,134400.0,42.923,42.9565,42.9146,42.9565,134400.0
2011-06-01 09:30:00,51.2,51.45,51.19,51.33,39400.0,42.923,43.1326,42.9146,43.032,39400.0
2011-06-01 09:35:00,51.32,51.38,51.26,51.34,16400.0,43.0236,43.0739,42.9733,43.0404,16400.0
2011-06-01 09:40:00,51.33,51.33,51.2,51.23,14600.0,43.032,43.032,42.923,42.9481,14600.0
2011-06-01 09:45:00,51.22,51.22,51.13,51.15,26000.0,42.9398,42.9398,42.8643,42.8811,26000.0
2011-06-01 09:50:00,51.16,51.26,51.11,51.26,39400.0,42.8895,42.9733,42.8475,42.9733,39400.0
2011-06-01 09:55:00,51.24,51.43,51.24,51.4,26400.0,42.9565,43.1158,42.9565,43.0907,26400.0
2011-06-01 10:00:00,51.37,51.44,51.17,51.19,29000.0,43.0655,43.1242,42.8978,42.9146,29000.0
2011-06-01 10:05:00,51.19,51.25,51.16,51.17,15600.0,42.9146,42.9649,42.8895,42.8978,15600.0
2011-06-01 10:10:00,51.17,51.18,51.13,51.17,13400.0,42.8978,42.9062,42.8643,42.8978,13400.0
2011-06-01 10:15:00,51.16,51.24,51.15,51.23,15000.0,42.8895,42.9565,42.8811,42.9481,15000.0
2011-06-01 10:20:00,51.23,51.32,51.22,51.27,15400.0,42.9481,43.0236,42.9398,42.9817,15400.0
2011-06-01 10:25:00,51.29,51.38,51.26,51.31,12800.0,42.9984,43.0739,42.9733,43.0152,12800.0
2011-06-01 10:30:00,51.29,51.31,51.13,51.13,35800.0,42.9984,43.0152,42.8643,42.8643,35800.0
2011-06-01 10:35:00,51.13,51.15,51.09,51.11,44000.0,42.8643,42.8811,42.8308,42.8475,44000.0
2011-06-01 10:40:00,51.1,51.11,50.97,50.99,19200.0,42.8392,42.8475,42.7302,42.7469,19200.0
2011-06-01 10:45:00,50.99,51.0,50.9,50.9,13600.0,42.7469,42.7553,42.6715,42.6715,13600.0
2011-06-01 10:50:00,50.87,50.94,50.8,50.94,15000.0,42.6463,42.705,42.5877,42.705,15000.0
2011-06-01 10:55:00,50.94,50.98,50.9,50.96,11600.0,42.705,42.7386,42.6715,42.7218,11600.0
2011-06-01 11:00:00,50.98,51.04,50.97,51.0,7000.0,42.7386,42.7889,42.7302,42.7553,7000.0
2011-06-01 11:05:00,51.01,51.06,51.0,51.04,9200.0,42.7637,42.8056,42.7553,42.7889,9200.0
2011-06-01 11:10:00,51.02,51.03,50.98,50.99,4400.0,42.7721,42.7805,42.7386,42.7469,4400.0
2011-06-01 11:15:00,50.98,50.98,50.91,50.92,4400.0,42.7386,42.7386,42.6799,42.6883,4400.0
2011-06-01 11:20:00,50.92,50.95,50.92,50.92,4200.0,42.6883,42.7134,42.6883,42.6883,4200.0
2011-06-01 11:25:00,50.93,51.06,50.93,51.06,8200.0,42.6966,42.8056,42.6966,42.8056,8200.0
2011-06-01 11:30:00,51.08,51.1,51.04,51.05,11200.0,42.8224,42.8392,42.7889,42.7972,11200.0
2011-06-01 11:35:00,51.04,51.1,51.03,51.03,8000.0,42.7889,42.8392,42.7805,42.7805,8000.0
2011-06-01 11:40:00,51.04,51.07,51.04,51.06,4600.0,42.7889,42.814,42.7889,42.8056,4600.0
2011-06-01 11:45:00,51.05,51.06,50.91,50.93,14400.0,42.7972,42.8056,42.6799,42.6966,14400.0
2011-06-01 11:50:00,50.93,50.95,50.93,50.94,7600.0,42.6966,42.7134,42.6966,42.705,7600.0
2011-06-01 11:55:00,50.96,50.99,50.96,50.99,4600.0,42.7218,42.7469,42.7218,42.7469,4600.0
2011-06-01 12:00:00,50.99,51.05,50.96,50.96,8400.0,42.7469,42.7972,42.7218,42.7218,8400.0
2011-06-01 12:05:00,50.97,50.97,50.82,50.84,19400.0,42.7302,42.7302,42.6044,42.6212,19400.0
2011-06-01 12:10:00,50.85,50.88,50.78,50.81,9400.0,42.6296,42.6547,42.5709,42.596,9400.0
2011-06-01 12:15:00,50.8,50.84,50.75,50.77,15800.0,42.5877,42.6212,42.5457,42.5625,15800.0
2011-06-01 12:20:00,50.77,50.85,50.74,50.85,13800.0,42.5625,42.6296,42.5374,42.6296,13800.0
2011-06-01 12:25:00,50.84,50.85,50.82,50.85,5200.0,42.6212,42.6296,42.6044,42.6296,5200.0
2011-06-01 12:30:00,50.85,50.92,50.85,50.89,5600.0,42.6296,42.6883,42.6296,42.6631,5600.0
2011-06-01 12:35:00,50.9,50.98,50.87,50.97,13200.0,42.6715,42.7386,42.6463,42.7302,13200.0
2011-06-01 12:40:00,50.99,50.99,50.92,50.93,8000.0,42.7469,42.7469,42.6883,42.6966,8000.0
2011-06-01 12:45:00,50.94,50.94,50.92,50.93,6200.0,42.705,42.705,42.6883,42.6966,6200.0
2011-06-01 12:50:00,50.93,50.93,50.85,50.89,7600.0,42.6966,42.6966,42.6296,42.6631,7600.0
2011-06-01 12:55:00,50.91,50.91,50.85,50.88,8400.0,42.6799,42.6799,42.6296,42.6547,8400.0
2011-06-01 13:00:00,50.88,50.91,50.87,50.89,8200.0,42.6547,42.6799,42.6463,42.6631,8200.0
2011-06-01 13:05:00,50.89,50.89,50.81,50.82,5400.0,42.6631,42.6631,42.596,42.6044,5400.0
2011-06-01 13:10:00,50.82,50.82,50.74,50.75,9600.0,42.6044,42.6044,42.5374,42.5457,9600.0
2011-06-01 13:15:00,50.76,50.81,50.72,50.81,10800.0,42.5541,42.596,42.5206,42.596,10800.0
2011-06-01 13:20:00,50.81,50.83,50.76,50.78,17800.0,42.596,42.6128,42.5541,42.5709,17800.0
2011-06-01 13:25:00,50.76,50.79,50.7,50.74,12200.0,42.5541,42.5793,42.5038,42.5374,12200.0
2011-06-01 13:30:00,50.72,50.74,50.68,50.74,4800.0,42.5206,42.5374,42.4871,42.5374,4800.0
2011-06-01 13:35:00,50.72,50.78,50.71,50.78,5600.0,42.5206,42.5709,42.5122,42.5709,5600.0
2011-06-01 13:40:00,50.79,50.79,50.69,50.75,14000.0,42.5793,42.5793,42.4954,42.5457,14000.0
2011-06-01 13:45:00,50.74,50.76,50.72,50.76,2200.0,42.5374,42.5541,42.5206,42.5541,2200.0
2011-06-01 13:50:00,50.75,50.75,50.7,50.71,7000.0,42.5457,42.5457,42.5038,42.5122,7000.0
2011-06-01 13:55:00,50.72,50.76,50.72,50.76,5200.0,42.5206,42.5541,42.5206,42.5541,5200.0
2011-06-01 14:00:00,50.75,50.75,50.7,50.71,8000.0,42.5457,42.5457,42.5038,42.5122,8000.0
2011-06-01 14:05:00,50.72,50.74,50.71,50.71,5400.0,42.5206,42.5374,42.5122,42.5122,5400.0
2011-06-01 14:10:00,50.7,50.72,50.65,50.68,10800.0,42.5038,42.5206,42.4619,42.4871,10800.0
2011-06-01 14:15:00,50.65,50.7,50.63,50.68,9800.0,42.4619,42.5038,42.4451,42.4871,9800.0
2011-06-01 14:20:00,50.68,50.69,50.62,50.62,8200.0,42.4871,42.4954,42.4368,42.4368,8200.0
2011-06-01 14:25:00,50.61,50.63,50.53,50.53,12000.0,42.4284,42.4451,42.3613,42.3613,12000.0
2011-06-01 14:30:00,50.55,50.55,50.48,50.52,28600.0,42.3781,42.3781,42.3194,42.3529,28600.0
2011-06-01 14:35:00,50.52,50.52,50.48,50.52,11400.0,42.3529,42.3529,42.3194,42.3529,11400.0
2011-06-01 14:40:00,50.54,50.54,50.42,50.44,13200.0,42.3697,42.3697,42.2691,42.2859,13200.0
2011-06-01 14:45:00,50.45,50.49,50.36,50.47,18400.0,42.2942,42.3278,42.2188,42.311,18400.0
2011-06-01 14:50:00,50.46,50.52,50.39,50.52,24200.0,42.3026,42.3529,42.2439,42.3529,24200.0
2011-06-01 14:55:00,50.51,50.51,50.46,50.47,8800.0,42.3445,42.3445,42.3026,42.311,8800.0
2011-06-01 15:00:00,50.47,50.49,50.43,50.48,22400.0,42.311,42.3278,42.2775,42.3194,22400.0
2011-06-01 15:05:00,50.47,50.47,50.43,50.43,14800.0,42.311,42.311,42.2775,42.2775,14800.0
2011-06-01 15:10:00,50.44,50.45,50.38,50.38,16000.0,42.2859,42.2942,42.2356,42.2356,16000.0
2011-06-01 15:15:00,50.35,50.37,50.29,50.33,20200.0,42.2104,42.2272,42.1601,42.1936,20200.0
2011-06-01 15:20:00,50.32,50.32,50.22,50.23,32600.0,42.1853,42.1853,42.1014,42.1098,32600.0
2011-06-01 15:25:00,50.24,50.27,50.2,50.27,35600.0,42.1182,42.1433,42.0847,42.1433,35600.0
2011-06-01 15:30:00,50.27,50.32,50.24,50.3,40600.0,42.1433,42.1853,42.1182,42.1685,40600.0
2011-06-01 15:35:00,50.31,50.31,50.27,50.29,22600.0,42.1769,42.1769,42.1433,42.1601,22600.0
2011-06-01 15:40:00,50.29,50.29,50.13,50.13,52400.0,42.1601,42.1601,42.026,42.026,52400.0
2011-06-01 15:45:00,50.12,50.19,50.09,50.11,67800.0,42.0176,42.0763,41.9924,42.0092,67800.0
2011-06-01 15:50:00,50.12,50.2,50.1,50.2,52800.0,42.0176,42.0847,42.0008,42.0847,52800.0
2011-06-01 15:55:00,50.19,50.2,50.15,50.16,123000.0,42.0763,42.0847,42.0427,42.0511,123000.0
2011-06-02 09:30:00,50.1,50.26,50.0,50.13,39600.0,42.0008,42.135,41.917,42.026,39600.0
2011-06-02 09:35:00,50.06,50.37,50.02,50.18,27400.0,41.9673,42.2272,41.9338,42.0679,27400.0
2011-06-02 09:40:00,50.16,50.19,49.93,50.05,18200.0,42.0511,42.0763,41.8583,41.9589,18200.0
2011-06-02 09:45:00,49.98,50.08,49.76,49.92,14800.0,41.9002,41.9841,41.7158,41.8499,14800.0
2011-06-02 09:50:00,49.88,50.16,49.87,50.12,33600.0,41.8164,42.0511,41.808,42.0176,33600.0
2011-06-02 09:55:00,50.15,50.35,50.15,50.35,25800.0,42.0427,42.2104,42.0427,42.2104,25800.0
2011-06-02 10:00:00,50.37,50.45,50.34,50.45,17200.0,42.2272,42.2942,42.202,42.2942,17200.0
2011-06-02 10:05:00,50.47,50.53,50.44,50.47,10600.0,42.311,42.3613,42.2859,42.311,10600.0
2011-06-02 10:10:00,50.45,50.45,50.4,50.4,3600.0,42.2942,42.2942,42.2523,42.2523,3600.0
2011-06-02 10:15:00,50.4,50.4,50.26,50.28,7000.0,42.2523,42.2523,42.135,42.1517,7000.0
2011-06-02 10:20:00,50.23,50.23,50.16,50.19,8400.0,42.1098,42.1098,42.0511,42.0763,8400.0
2011-06-02 10:25:00,50.16,50.22,50.16,50.19,6800.0,42.0511,42.1014,42.0511,42.0763,6800.0
2011-06-02 10:30:00,50.19,50.21,50.13,50.19,10400.0,42.0763,42.093,42.026,42.0763,10400.0
2011-06-02 10:35:00,50.19,50.23,50.17,50.23,16400.0,42.0763,42.1098,42.0595,42.1098,16400.0
2011-06-02 10:40:00,50.23,50.26,50.2,50.2,5200.0,42.1098,42.135,42.0847,42.0847,5200.0
2011-06-02 10:45:00,50.19,50.22,50.17,50.18,7800.0,42.0763,42.1014,42.0595,42.0679,7800.0
2011-06-02 10:50:00,50.19,50.21,50.15,50.16,5200.0,42.0763,42.093,42.0427,42.0511,5200.0
2011-06-02 10:55:00,50.19,50.19,50.15,50.15,4800.0,42.0763,42.0763,42.0427,42.0427,4800.0
2011-06-02 11:00:00,50.15,50.17,50.13,50.17,9000.0,42.0427,42.0595,42.026,42.0595,9000.0
2011-06-02 11:05:00,50.15,50.15,50.11,50.13,6600.0,42.0427,42.0427,42.0092,42.026,6600.0
2011-06-02 11:10:00,50.13,50.13,50.01,50.01,7200.0,42.026,42.026,41.9254,41.9254,7200.0
2011-06-02 11:15:00,50.04,50.05,49.98,50.02,11600.0,41.9505,41.9589,41.9002,41.9338,11600.0
2011-06-02 11:20:00,50.02,50.05,49.98,50.02,8200.0,41.9338,41.9589,41.9002,41.9338,8200.0
2011-06-02 11:25:00,50.01,50.01,49.99,50.0,2200.0,41.9254,41.9254,41.9086,41.917,2200.0
2011-06-02 11:30:00,50.01,50.02,49.9,49.93,60200.0,41.9254,41.9338,41.8332,41.8583,60200.0
2011-06-02 11:35:00,49.95,49.95,49.84,49.86,32600.0,41.8751,41.8751,41.7829,41.7996,32600.0
2011-06-02 11:40:00,49.88,49.88,49.71,49.77,22600.0,41.8164,41.8164,41.6739,41.7242,22600.0
2011-06-02 11:45:00,49.76,49.77,49.62,49.63,14800.0,41.7158,41.7242,41.5984,41.6068,14800.0
2011-06-02 11:50:00,49.66,49.7,49.63,49.7,16200.0,41.632,41.6655,41.6068,41.6655,16200.0
2011-06-02 11:55:00,49.7,49.71,49.69,49.69,7200.0,41.6655,41.6739,41.6571,41.6571,7200.0
2011-06-02 12:00:00,49.69,49.7,49.64,49.64,6400.0,41.6571,41.6655,41.6152,41.6152,6400.0
2011-06-02 12:05:00,49.63,49.63,49.56,49.57,14200.0,41.6068,41.6068,41.5481,41.5565,14200.0
2011-06-02 12:10:00,49.58,49.59,49.52,49.52,20000.0,41.5649,41.5733,41.5146,41.5146,20000.0
2011-06-02 12:15:00,49.54,49.59,49.54,49.59,9200.0,41.5314,41.5733,41.5314,41.5733,9200.0
2011-06-02 12:20:00,49.59,49.6,49.55,49.55,10400.0,41.5733,41.5817,41.5397,41.5397,10400.0
2011-06-02 12:25:00,49.55,49.55,49.52,49.54,8000.0,41.5397,41.5397,41.5146,41.5314,8000.0
2011-06-02 12:30:00,49.53,49.55,49.5,49.52,31800.0,41.523,41.5397,41.4978,41.5146,31800.0
2011-06-02 12:35:00,49.53,49.56,49.51,49.52,9000.0,41.523,41.5481,41.5062,41.5146,9000.0
2011-06-02 12:40:00,49.54,49.62,49.54,49.62,16400.0,41.5314,41.5984,41.5314,41.5984,16400.0
2011-06-02 12:45:00,49.6,49.65,49.57,49.63,10800.0,41.5817,41.6236,41.5565,41.6068,10800.0
2011-06-02 12:50:00,49.64,49.69,49.62,49.67,11000.0,41.6152,41.6571,41.5984,41.6403,11000.0
2011-06-02 12:55:00,49.67,49.7,49.67,49.69,9000.0,41.6403,41.6655,41.6403,41.6571,9000.0
2011-06-02 13:00:00,49.69,49.77,49.69,49.75,14400.0,41.6571,41.7242,41.6571,41.7074,14400.0
2011-06-02 13:05:00,49.76,49.81,49.74,49.74,6800.0,41.7158,41.7577,41.699,41.699,6800.0
2011-06-02 13:10:00,49.74,49.76,49.69,49.69,8800.0,41.699,41.7158,41.6571,41.6571,8800.0
2011-06-02 13:15:00,49.69,49.76,49.69,49.74,11000.0,41.6571,41.7158,41.6571,41.699,11000.0
2011-06-02 13:20:00,49.74,49.77,49.71,49.72,8600.0,41.699,41.7242,41.6739,41.6823,8600.0
2011-06-02 13:25:00,49.71,49.79,49.71,49.77,12200.0,41.6739,41.7409,41.6739,41.7242,12200.0
2011-06-02 13:30:00,49.77,49.77,49.7,49.71,14800.0,41.7242,41.7242,41.6655,41.6739,14800.0
2011-06-02 13:35:00,49.69,49.71,49.66,49.68,18800.0,41.6571,41.6739,41.632,41.6487,18800.0
2011-06-02 13:40:00,49.69,49.75,49.69,49.75,6800.0,41.6571,41.7074,41.6571,41.7074,6800.0
2011-06-02 13:45:00,49.74,49.76,49.74,49.74,4800.0,41.699,41.7158,41.699,41.699,4800.0
2011-06-02 13:50:00,49.73,49.77,49.68,49.77,11200.0,41.6906,41.7242,41.6487,41.7242,11200.0
2011-06-02 13:55:00,49.77,49.8,49.75,49.79,10000.0,41.7242,41.7493,41.7074,41.7409,10000.0
2011-06-02 14:00:00,49.79,49.83,49.74,49.8,14000.0,41.7409,41.7745,41.699,41.7493,14000.0
2011-06-02 14:05:00,49.81,49.81,49.74,49.75,8600.0,41.7577,41.7577,41.699,41.7074,8600.0
2011-06-02 14:10:00,49.76,49.84,49.76,49.81,20000.0,41.7158,41.7829,41.7158,41.7577,20000.0
2011-06-02 14:15:00,49.84,49.85,49.71,49.77,23200.0,41.7829,41.7912,41.6739,41.7242,23200.0
2011-06-02 14:20:00,49.76,49.77,49.72,49.77,29400.0,41.7158,41.7242,41.6823,41.7242,29400.0
2011-06-02 14:25:00,49.72,49.77,49.72,49.76,10800.0,41.6823,41.7242,41.6823,41.7158,10800.0
2011-06-02 14:30:00,49.74,49.81,49.74,49.81,12200.0,41.699,41.7577,41.699,41.7577,12200.0
2011-06-02 14:35:00,49.81,49.83,49.79,49.79,7200.0,41.7577,41.7745,41.7409,41.7409,7200.0
2011-06-02 14:40:00,49.81,49.81,49.75,49.77,12200.0,41.7577,41.7577,41.7074,41.7242,12200.0
2011-06-02 14:45:00,49.79,49.84,49.79,49.84,9200.0,41.7409,41.7829,41.7409,41.7829,9200.0
2011-06-02 14:50:00,49.85,49.86,49.83,49.85,13800.0,41.7912,41.7996,41.7745,41.7912,13800.0
2011-06-02 14:55:00,49.85,49.85,49.83,49.85,16600.0,41.7912,41.7912,41.7745,41.7912,16600.0
2011-06-02 15:00:00,49.85,49.88,49.79,49.85,20600.0,41.7912,41.8164,41.7409,41.7912,20600.0
2011-06-02 15:05:00,49.85,49.86,49.81,49.81,8400.0,41.7912,41.7996,41.7577,41.7577,8400.0
2011-06-02 15:10:00,49.81,49.82,49.8,49.82,25400.0,41.7577,41.7661,41.7493,41.7661,25400.0
2011-06-02 15:15:00,49.82,49.85,49.79,49.79,13000.0,41.7661,41.7912,41.7409,41.7409,13000.0
2011-06-02 15:20:00,49.79,49.83,49.79,49.81,19600.0,41.7409,41.7745,41.7409,41.7577,19600.0
2011-06-02 15:25:00,49.8,49.8,49.76,49.77,22600.0,41.7493,41.7493,41.7158,41.7242,22600.0
2011-06-02 15:30:00,49.78,49.81,49.74,49.77,32200.0,41.7326,41.7577,41.699,41.7242,32200.0
2011-06-02 15:35:00,49.77,49.78,49.74,49.77,24600.0,41.7242,41.7326,41.699,41.7242,24600.0
2011-06-02 15:40:00,49.77,49.81,49.77,49.77,38000.0,41.7242,41.7577,41.7242,41.7242,38000.0
2011-06-02 15:45:00,49.78,49.79,49.74,49.76,70200.0,41.7326,41.7409,41.699,41.7158,70200.0
2011-06-02 15:50:00,49.76,49.76,49.7,49.71,82600.0,41.7158,41.7158,41.6655,41.6739,82600.0
2011-06-02 15:55:00,49.72,49.76,49.7,49.74,123000.0,41.6823,41.7158,41.6655,41.699,123000.0
2011-06-03 09:30:00,49.18,49.24,49.02,49.1,25800.0,41.2296,41.2799,41.0954,41.1625,25800.0
2011-06-03 09:35:00,49.08,49.19,49.02,49.11,46800.0,41.1457,41.2379,41.0954,41.1709,46800.0
2011-06-03 09:40:00,49.11,49.27,49.1,49.23,42200.0,41.1709,41.305,41.1625,41.2715,42200.0
2011-06-03 09:45:00,49.23,49.35,49.13,49.15,25600.0,41.2715,41.3721,41.1876,41.2044,25600.0
2011-06-03 09:50:00,49.15,49.21,49.07,49.15,21600.0,41.2044,41.2547,41.1373,41.2044,21600.0
2011-06-03 09:55:00,49.15,49.15,49.09,49.12,26200.0,41.2044,41.2044,41.1541,41.1793,26200.0
2011-06-03 10:00:00,49.11,49.19,48.96,48.96,32200.0,41.1709,41.2379,41.0451,41.0451,32200.0
2011-06-03 10:05:00,48.96,48.97,48.9,48.94,27800.0,41.0451,41.0535,40.9948,41.0284,27800.0
2011-06-03 10:10:00,48.95,49.03,48.92,48.94,24400.0,41.0367,41.1038,41.0116,41.0284,24400.0
2011-06-03 10:15:00,48.94,48.97,48.92,48.94,13400.0,41.0284,41.0535,41.0116,41.0284,13400.0
2011-06-03 10:20:00,48.94,48.95,48.92,48.93,16600.0,41.0284,41.0367,41.0116,41.02,16600.0
2011-06-03 10:25:00,48.93,49.1,48.92,49.07,23200.0,41.02,41.1625,41.0116,41.1373,23200.0
2011-06-03 10:30:00,49.08,49.2,49.08,49.13,42600.0,41.1457,41.2463,41.1457,41.1876,42600.0
2011-06-03 10:35:00,49.14,49.18,49.1,49.14,19400.0,41.196,41.2296,41.1625,41.196,19400.0
2011-06-03 10:40:00,49.13,49.27,49.13,49.23,17800.0,41.1876,41.305,41.1876,41.2715,17800.0
2011-06-03 10:45:00,49.22,49.27,49.22,49.24,21800.0,41.2631,41.305,41.2631,41.2799,21800.0
2011-06-03 10:50:00,49.23,49.29,49.22,49.29,26600.0,41.2715,41.3218,41.2631,41.3218,26600.0
2011-06-03 10:55:00,49.28,49.35,49.27,49.34,9200.0,41.3134,41.3721,41.305,41.3637,9200.0
2011-06-03 11:00:00,49.33,49.38,49.33,49.37,7200.0,41.3553,41.3972,41.3553,41.3888,7200.0
2011-06-03 11:05:00,49.35,49.35,49.26,49.28,15000.0,41.3721,41.3721,41.2966,41.3134,15000.0
2011-06-03 11:10:00,49.29,49.29,49.24,49.26,8600.0,41.3218,41.3218,41.2799,41.2966,8600.0
2011-06-03 11:15:00,49.25,49.28,49.18,49.21,22600.0,41.2882,41.3134,41.2296,41.2547,22600.0
2011-06-03 11:20:00,49.22,49.27,49.2,49.24,15400.0,41.2631,41.305,41.2463,41.2799,15400.0
2011-06-03 11:25:00,49.25,49.25,49.2,49.24,19400.0,41.2882,41.2882,41.2463,41.2799,19400.0
2011-06-03 11:30:00,49.24,49.24,49.18,49.18,7800.0,41.2799,41.2799,41.2296,41.2296,7800.0
2011-06-03 11:35:00,49.17,49.17,49.1,49.13,16800.0,41.2212,41.2212,41.1625,41.1876,16800.0
2011-06-03 11:40:00,49.12,49.15,49.1,49.15,20200.0,41.1793,41.2044,41.1625,41.2044,20200.0
2011-06-03 11:45:00,49.14,49.21,49.13,49.2,7600.0,41.196,41.2547,41.1876,41.2463,7600.0
2011-06-03 11:50:00,49.2,49.22,49.18,49.19,7400.0,41.2463,41.2631,41.2296,41.2379,7400.0
2011-06-03 11:55:00,49.21,49.27,49.21,49.25,5800.0,41.2547,41.305,41.2547,41.2882,5800.0
2011-06-03 12:00:00,49.26,49.3,49.26,49.27,8600.0,41.2966,41.3302,41.2966,41.305,8600.0
2011-06-03 12:05:00,49.24,49.24,49.18,49.19,7400.0,41.2799,41.2799,41.2296,41.2379,7400.0
2011-06-03 12:10:00,49.19,49.23,49.18,49.2,7600.0,41.2379,41.2715,41.2296,41.2463,7600.0
2011-06-03 12:15:00,49.19,49.21,49.17,49.2,5600.0,41.2379,41.2547,41.2212,41.2463,5600.0
2011-06-03 12:20:00,49.2,49.26,49.2,49.24,10000.0,41.2463,41.2966,41.2463,41.2799,10000.0
2011-06-03 12:25:00,49.22,49.24,49.22,49.22,3800.0,41.2631,41.2799,41.2631,41.2631,3800.0
2011-06-03 12:30:00,49.23,49.26,49.2,49.25,8000.0,41.2715,41.2966,41.2463,41.2882,8000.0
2011-06-03 12:35:00,49.23,49.24,49.19,49.23,5200.0,41.2715,41.2799,41.2379,41.2715,5200.0
2011-06-03 12:40:00,49.23,49.27,49.22,49.27,3600.0,41.2715,41.305,41.2631,41.305,3600.0
2011-06-03 12:45:00,49.29,49.31,49.27,49.3,7400.0,41.3218,41.3385,41.305,41.3302,7400.0
2011-06-03 12:50:00,49.3,49.3,49.27,49.29,14800.0,41.3302,41.3302,41.305,41.3218,14800.0
2011-06-03 12:55:00,49.29,49.3,49.27,49.28,12200.0,41.3218,41.3302,41.305,41.3134,12200.0
2011-06-03 13:00:00,49.28,49.29,49.26,49.26,6600.0,41.3134,41.3218,41.2966,41.2966,6600.0
2011-06-03 13:05:00,49.26,49.31,49.26,49.3,6200.0,41.2966,41.3385,41.2966,41.3302,6200.0
2011-06-03 13:10:00,49.29,49.3,49.27,49.3,3400.0,41.3218,41.3302,41.305,41.3302,3400.0
2011-06-03 13:15:00,49.3,49.31,49.27,49.27,6000.0,41.3302,41.3385,41.305,41.305,6000.0
2011-06-03 13:20:00,49.27,49.28,49.24,49.24,12800.0,41.305,41.3134,41.2799,41.2799,12800.0
2011-06-03 13:25:00,49.23,49.24,49.19,49.2,7200.0,41.2715,41.2799,41.2379,41.2463,7200.0
2011-06-03 13:30:00,49.2,49.2,49.14,49.17,11800.0,41.2463,41.2463,41.196,41.2212,11800.0
2011-06-03 13:35:00,49.17,49.2,49.17,49.19,6200.0,41.2212,41.2463,41.2212,41.2379,6200.0
2011-06-03 13:40:00,49.19,49.2,49.18,49.18,8200.0,41.2379,41.2463,41.2296,41.2296,8200.0
2011-06-03 13:45:00,49.18,49.21,49.17,49.21,7800.0,41.2296,41.2547,41.2212,41.2547,7800.0
2011-06-03 13:50:00,49.2,49.2,49.18,49.19,2600.0,41.2463,41.2463,41.2296,41.2379,2600.0
2011-06-03 13:55:00,49.19,49.19,49.13,49.15,19200.0,41.2379,41.2379,41.1876,41.2044,19200.0
2011-06-03 14:00:00,49.13,49.16,49.1,49.15,28000.0,41.1876,41.2128,41.1625,41.2044,28000.0
2011-06-03 14:05:00,49.15,49.18,49.13,49.13,12400.0,41.2044,41.2296,41.1876,41.1876,12400.0
2011-06-03 14:10:00,49.13,49.17,49.12,49.16,10600.0,41.1876,41.2212,41.1793,41.2128,10600.0
2011-06-03 14:15:00,49.16,49.16,49.15,49.16,2800.0,41.2128,41.2128,41.2044,41.2128,2800.0
2011-06-03 14:20:00,49.15,49.15,49.1,49.12,21400.0,41.2044,41.2044,41.1625,41.1793,21400.0
2011-06-03 14:25:00,49.12,49.17,49.12,49.15,11200.0,41.1793,41.2212,41.1793,41.2044,11200.0
2011-06-03 14:30:00,49.15,49.16,49.13,49.15,23400.0,41.2044,41.2128,41.1876,41.2044,23400.0
2011-06-03 14:35:00,49.13,49.17,49.13,49.14,24000.0,41.1876,41.2212,41.1876,41.196,24000.0
2011-06-03 14:40:00,49.15,49.2,49.13,49.19,21600.0,41.2044,41.2463,41.1876,41.2379,21600.0
2011-06-03 14:45:00,49.18,49.21,49.15,49.16,17000.0,41.2296,41.2547,41.2044,41.2128,17000.0
2011-06-03 14:50:00,49.15,49.17,49.14,49.16,24800.0,41.2044,41.2212,41.196,41.2128,24800.0
2011-06-03 14:55:00,49.15,49.17,49.06,49.06,28400.0,41.2044,41.2212,41.129,41.129,28400.0
2011-06-03 15:00:00,49.06,49.06,49.01,49.04,27400.0,41.129,41.129,41.087,41.1122,27400.0
2011-06-03 15:05:00,49.04,49.09,49.02,49.08,60600.0,41.1122,41.1541,41.0954,41.1457,60600.0
2011-06-03 15:10:00,49.08,49.09,49.06,49.07,36400.0,41.1457,41.1541,41.129,41.1373,36400.0
2011-06-03 15:15:00,49.07,49.09,49.05,49.06,30200.0,41.1373,41.1541,41.1206,41.129,30200.0
2011-06-03 15:20:00,49.06,49.13,49.06,49.13,43800.0,41.129,41.1876,41.129,41.1876,43800.0
2011-06-03 15:25:00,49.13,49.15,49.12,49.13,29800.0,41.1876,41.2044,41.1793,41.1876,29800.0
2011-06-03 15:30:00,49.13,49.15,49.12,49.13,39400.0,41.1876,41.2044,41.1793,41.1876,39400.0
2011-06-03 15:35:00,49.12,49.18,49.12,49.17,41800.0,41.1793,41.2296,41.1793,41.2212,41800.0
2011-06-03 15:40:00,49.17,49.18,49.12,49.15,47200.0,41.2212,41.2296,41.1793,41.2044,47200.0
2011-06-03 15:45:00,49.14,49.17,49.1,49.1,42200.0,41.196,41.2212,41.1625,41.1625,42200.0
2011-06-03 15:50:00,49.1,49.1,48.98,48.99,39400.0,41.1625,41.1625,41.0619,41.0703,39400.0
2011-06-03 15:55:00,48.99,49.11,48.98,49.04,95400.0,41.0703,41.1709,41.0619,41.1122,95400.0
2011-06-06 09:30:00,48.93,48.93,48.72,48.72,22600.0,41.02,41.02,40.8439,40.8439,22600.0
2011-06-06 09:35:00,48.74,48.83,48.73,48.73,22200.0,40.8607,40.9361,40.8523,40.8523,22200.0
2011-06-06 09:40:00,48.75,48.86,48.68,48.86,19200.0,40.8691,40.9613,40.8104,40.9613,19200.0
2011-06-06 09:45:00,48.85,48.85,48.77,48.78,11000.0,40.9529,40.9529,40.8858,40.8942,11000.0
2011-06-06 09:50:00,48.77,48.77,48.63,48.65,8800.0,40.8858,40.8858,40.7685,40.7852,8800.0
2011-06-06 09:55:00,48.65,48.65,48.57,48.6,16000.0,40.7852,40.7852,40.7182,40.7433,16000.0
2011-06-06 10:00:00,48.57,48.65,48.47,48.49,22200.0,40.7182,40.7852,40.6343,40.6511,22200.0
2011-06-06 10:05:00,48.51,48.55,48.42,48.49,29800.0,40.6679,40.7014,40.5924,40.6511,29800.0
2011-06-06 10:10:00,48.5,48.55,48.44,48.44,12800.0,40.6595,40.7014,40.6092,40.6092,12800.0
2011-06-06 10:15:00,48.43,48.45,48.38,48.45,18600.0,40.6008,40.6176,40.5589,40.6176,18600.0
2011-06-06 10:20:00,48.44,48.44,48.38,48.38,17800.0,40.6092,40.6092,40.5589,40.5589,17800.0
2011-06-06 10:25:00,48.38,48.44,48.35,48.35,12200.0,40.5589,40.6092,40.5337,40.5337,12200.0
2011-06-06 10:30:00,48.35,48.43,48.35,48.41,22400.0,40.5337,40.6008,40.5337,40.584,22400.0
2011-06-06 10:35:00,48.4,48.43,48.37,48.38,16800.0,40.5756,40.6008,40.5505,40.5589,16800.0
2011-06-06 10:40:00,48.37,48.38,48.33,48.34,12600.0,40.5505,40.5589,40.517,40.5253,12600.0
2011-06-06 10:45:00,48.34,48.42,48.31,48.4,25800.0,40.5253,40.5924,40.5002,40.5756,25800.0
2011-06-06 10:50:00,48.41,48.48,48.41,48.47,19200.0,40.584,40.6427,40.584,40.6343,19200.0
2011-06-06 10:55:00,48.47,48.48,48.44,48.44,17000.0,40.6343,40.6427,40.6092,40.6092,17000.0
2011-06-06 11:00:00,48.43,48.55,48.42,48.55,30200.0,40.6008,40.7014,40.5924,40.7014,30200.0
2011-06-06 11:05:00,48.56,48.59,48.56,48.58,8600.0,40.7098,40.7349,40.7098,40.7265,8600.0
2011-06-06 11:10:00,48.58,48.6,48.57,48.57,8800.0,40.7265,40.7433,40.7182,40.7182,8800.0
2011-06-06 11:15:00,48.56,48.57,48.5,48.52,10200.0,40.7098,40.7182,40.6595,40.6762,10200.0
2011-06-06 11:20:00,48.52,48.56,48.52,48.56,9000.0,40.6762,40.7098,40.6762,40.7098,9000.0
2011-06-06 11:25:00,48.57,48.6,48.57,48.58,8200.0,40.7182,40.7433,40.7182,40.7265,8200.0
2011-06-06 11:30:00,48.58,48.59,48.57,48.59,4000.0,40.7265,40.7349,40.7182,40.7349,4000.0
2011-06-06 11:35:00,48.6,48.63,48.59,48.6,13200.0,40.7433,40.7685,40.7349,40.7433,13200.0
2011-06-06 11:40:00,48.6,48.6,48.57,48.58,11200.0,40.7433,40.7433,40.7182,40.7265,11200.0
2011-06-06 11:45:00,48.58,48.58,48.55,48.57,9400.0,40.7265,40.7265,40.7014,40.7182,9400.0
2011-06-06 11:50:00,48.58,48.58,48.54,48.56,7600.0,40.7265,40.7265,40.693,40.7098,7600.0
2011-06-06 11:55:00,48.56,48.61,48.54,48.56,13600.0,40.7098,40.7517,40.693,40.7098,13600.0
2011-06-06 12:00:00,48.54,48.56,48.52,48.55,8400.0,40.693,40.7098,40.6762,40.7014,8400.0
2011-06-06 12:05:00,48.52,48.56,48.52,48.56,8800.0,40.6762,40.7098,40.6762,40.7098,8800.0
2011-06-06 12:10:00,48.57,48.57,48.52,48.56,10400.0,40.7182,40.7182,40.6762,40.7098,10400.0
2011-06-06 12:15:00,48.57,48.59,48.55,48.55,8800.0,40.7182,40.7349,40.7014,40.7014,8800.0
2011-06-06 12:20:00,48.54,48.56,48.54,48.56,7000.0,40.693,40.7098,40.693,40.7098,7000.0
2011-06-06 12:25:00,48.56,48.62,48.56,48.6,9200.0,40.7098,40.7601,40.7098,40.7433,9200.0
2011-06-06 12:30:00,48.58,48.58,48.55,48.56,7000.0,40.7265,40.7265,40.7014,40.7098,7000.0
2011-06-06 12:35:00,48.55,48.58,48.55,48.57,8600.0,40.7014,40.7265,40.7014,40.7182,8600.0
2011-06-06 12:40:00,48.56,48.57,48.54,48.55,9000.0,40.7098,40.7182,40.693,40.7014,9000.0
2011-06-06 12:45:00,48.57,48.58,48.56,48.56,6600.0,40.7182,40.7265,40.7098,40.7098,6600.0
2011-06-06 12:50:00,48.56,48.59,48.56,48.59,9000.0,40.7098,40.7349,40.7098,40.7349,9000.0
2011-06-06 12:55:00,48.58,48.6,48.56,48.56,10800.0,40.7265,40.7433,40.7098,40.7098,10800.0
2011-06-06 13:00:00,48.56,48.57,48.54,48.54,12800.0,40.7098,40.7182,40.693,40.693,12800.0
2011-06-06 13:05:00,48.54,48.58,48.54,48.56,7800.0,40.693,40.7265,40.693,40.7098,7800.0
2011-06-06 13:10:00,48.56,48.62,48.56,48.62,6200.0,40.7098,40.7601,40.7098,40.7601,6200.0
2011-06-06 13:15:00,48.63,48.63,48.58,48.59,8000.0,40.7685,40.7685,40.7265,40.7349,8000.0
2011-06-06 13:20:00,48.6,48.6,48.59,48.6,6800.0,40.7433,40.7433,40.7349,40.7433,6800.0
2011-06-06 13:25:00,48.59,48.59,48.54,48.55,3400.0,40.7349,40.7349,40.693,40.7014,3400.0
2011-06-06 13:30:00,48.55,48.56,48.5,48.54,16400.0,40.7014,40.7098,40.6595,40.693,16400.0
2011-06-06 13:35:00,48.54,48.58,48.54,48.58,5800.0,40.693,40.7265,40.693,40.7265,5800.0
2011-06-06 13:40:00,48.57,48.59,48.52,48.52,11400.0,40.7182,40.7349,40.6762,40.6762,11400.0
2011-06-06 13:45:00,48.5,48.53,48.45,48.53,26400.0,40.6595,40.6846,40.6176,40.6846,26400.0
2011-06-06 13:50:00,48.53,48.55,48.51,48.52,13000.0,40.6846,40.7014,40.6679,40.6762,13000.0
2011-06-06 13:55:00,48.51,48.52,48.5,48.52,11000.0,40.6679,40.6762,40.6595,40.6762,11000.0
2011-06-06 14:00:00,48.52,48.58,48.52,48.56,13200.0,40.6762,40.7265,40.6762,40.7098,13200.0
2011-06-06 14:05:00,48.57,48.58,48.52,48.58,9800.0,40.7182,40.7265,40.6762,40.7265,9800.0
2011-06-06 14:10:00,48.58,48.6,48.55,48.56,14200.0,40.7265,40.7433,40.7014,40.7098,14200.0
2011-06-06 14:15:00,48.57,48.57,48.54,48.56,10800.0,40.7182,40.7182,40.693,40.7098,10800.0
2011-06-06 14:20:00,48.56,48.62,48.56,48.6,15000.0,40.7098,40.7601,40.7098,40.7433,15000.0
2011-06-06 14:25:00,48.62,48.63,48.56,48.57,11000.0,40.7601,40.7685,40.7098,40.7182,11000.0
2011-06-06 14:30:00,48.56,48.59,48.54,48.59,13200.0,40.7098,40.7349,40.693,40.7349,13200.0
2011-06-06 14:35:00,48.59,48.6,48.55,48.55,11400.0,40.7349,40.7433,40.7014,40.7014,11400.0
2011-06-06 14:40:00,48.55,48.58,48.55,48.58,16400.0,40.7014,40.7265,40.7014,40.7265,16400.0
2011-06-06 14:45:00,48.58,48.59,48.53,48.54,16600.0,40.7265,40.7349,40.6846,40.693,16600.0
2011-06-06 14:50:00,48.55,48.58,48.52,48.55,22600.0,40.7014,40.7265,40.6762,40.7014,22600.0
2011-06-06 14:55:00,48.54,48.56,48.52,48.56,31800.0,40.693,40.7098,40.6762,40.7098,31800.0
2011-06-06 15:00:00,48.56,48.58,48.55,48.56,21200.0,40.7098,40.7265,40.7014,40.7098,21200.0
2011-06-06 15:05:00,48.55,48.56,48.51,48.53,39800.0,40.7014,40.7098,40.6679,40.6846,39800.0
2011-06-06 15:10:00,48.54,48.55,48.49,48.51,59000.0,40.693,40.7014,40.6511,40.6679,59000.0
2011-06-06 15:15:00,48.51,48.56,48.51,48.56,38400.0,40.6679,40.7098,40.6679,40.7098,38400.0
2011-06-06 15:20:00,48.56,48.57,48.52,48.55,53800.0,40.7098,40.7182,40.6762,40.7014,53800.0
2011-06-06 15:25:00,48.54,48.56,48.51,48.56,58000.0,40.693,40.7098,40.6679,40.7098,58000.0
2011-06-06 15:30:00,48.56,48.62,48.55,48.6,42200.0,40.7098,40.7601,40.7014,40.7433,42200.0
2011-06-06 15:35:00,48.61,48.63,48.6,48.63,28400.0,40.7517,40.7685,40.7433,40.7685,28400.0
2011-06-06 15:40:00,48.63,48.71,48.63,48.69,78400.0,40.7685,40.8355,40.7685,40.8188,78400.0
2011-06-06 15:45:00,48.69,48.7,48.62,48.66,84000.0,40.8188,40.8271,40.7601,40.7936,84000.0
2011-06-06 15:50:00,48.65,48.66,48.58,48.63,84400.0,40.7852,40.7936,40.7265,40.7685,84400.0
2011-06-06 15:55:00,48.63,48.64,48.55,48.56,121200.0,40.7685,40.7768,40.7014,40.7098,121200.0
2011-06-07 09:30:00,48.76,48.93,48.74,48.93,37200.0,40.8774,41.02,40.8607,41.02,37200.0
2011-06-07 09:35:00,48.9,49.04,48.85,49.04,11000.0,40.9948,41.1122,40.9529,41.1122,11000.0
2011-06-07 09:40:00,49.01,49.05,48.92,48.97,17800.0,41.087,41.1206,41.0116,41.0535,17800.0
2011-06-07 09:45:00,48.95,48.97,48.85,48.85,15400.0,41.0367,41.0535,40.9529,40.9529,15400.0
2011-06-07 09:50:00,48.84,48.84,48.74,48.84,13800.0,40.9445,40.9445,40.8607,40.9445,13800.0
2011-06-07 09:55:00,48.85,48.85,48.71,48.74,15600.0,40.9529,40.9529,40.8355,40.8607,15600.0
2011-06-07 10:00:00,48.73,48.81,48.71,48.78,37600.0,40.8523,40.9194,40.8355,40.8942,37600.0
2011-06-07 10:05:00,48.79,48.9,48.78,48.84,23600.0,40.9026,40.9948,40.8942,40.9445,23600.0
2011-06-07 10:10:00,48.8,48.95,48.79,48.94,45200.0,40.911,41.0367,40.9026,41.0284,45200.0
2011-06-07 10:15:00,48.94,49.02,48.92,48.92,12800.0,41.0284,41.0954,41.0116,41.0116,12800.0
2011-06-07 10:20:00,48.94,48.97,48.91,48.95,5800.0,41.0284,41.0535,41.0032,41.0367,5800.0
2011-06-07 10:25:00,48.94,48.96,48.85,48.94,14400.0,41.0284,41.0451,40.9529,41.0284,14400.0
2011-06-07 10:30:00,48.96,48.98,48.92,48.95,5600.0,41.0451,41.0619,41.0116,41.0367,5600.0
2011-06-07 10:35:00,48.96,49.02,48.94,48.99,11200.0,41.0451,41.0954,41.0284,41.0703,11200.0
2011-06-07 10:40:00,49.0,49.02,48.9,48.91,6800.0,41.0787,41.0954,40.9948,41.0032,6800.0
2011-06-07 10:45:00,48.88,48.99,48.88,48.98,7600.0,40.9781,41.0703,40.9781,41.0619,7600.0
2011-06-07 10:50:00,48.96,49.02,48.88,48.91,14200.0,41.0451,41.0954,40.9781,41.0032,14200.0
2011-06-07 10:55:00,48.91,48.92,48.87,48.92,11200.0,41.0032,41.0116,40.9697,41.0116,11200.0
2011-06-07 11:00:00,48.92,48.95,48.88,48.92,17800.0,41.0116,41.0367,40.9781,41.0116,17800.0
2011-06-07 11:05:00,48.92,48.95,48.9,48.93,9800.0,41.0116,41.0367,40.9948,41.02,9800.0
2011-06-07 11:10:00,48.93,48.94,48.88,48.88,7600.0,41.02,41.0284,40.9781,40.9781,7600.0
2011-06-07 11:15:00,48.89,48.9,48.87,48.9,6400.0,40.9864,40.9948,40.9697,40.9948,6400.0
2011-06-07 11:20:00,48.9,48.93,48.88,48.88,5000.0,40.9948,41.02,40.9781,40.9781,5000.0
2011-06-07 11:25:00,48.88,48.9,48.85,48.88,14800.0,40.9781,40.9948,40.9529,40.9781,14800.0
2011-06-07 11:30:00,48.86,48.9,48.8,48.81,23200.0,40.9613,40.9948,40.911,40.9194,23200.0
2011-06-07 11:35:00,48.82,48.84,48.77,48.81,7400.0,40.9277,40.9445,40.8858,40.9194,7400.0
2011-06-07 11:40:00,48.81,48.83,48.77,48.77,10000.0,40.9194,40.9361,40.8858,40.8858,10000.0
2011-06-07 11:45:00,48.8,48.81,48.77,48.78,4000.0,40.911,40.9194,40.8858,40.8942,4000.0
2011-06-07 11:50:00,48.78,48.78,48.72,48.74,9600.0,40.8942,40.8942,40.8439,40.8607,9600.0
2011-06-07 11:55:00,48.72,48.77,48.7,48.77,12400.0,40.8439,40.8858,40.8271,40.8858,12400.0
2011-06-07 12:00:00,48.79,48.81,48.77,48.77,4000.0,40.9026,40.9194,40.8858,40.8858,4000.0
2011-06-07 12:05:00,48.74,48.78,48.74,48.78,14200.0,40.8607,40.8942,40.8607,40.8942,14200.0
2011-06-07 12:10:00,48.8,48.81,48.79,48.79,4800.0,40.911,40.9194,40.9026,40.9026,4800.0
2011-06-07 12:15:00,48.8,48.8,48.73,48.76,6400.0,40.911,40.911,40.8523,40.8774,6400.0
2011-06-07 12:20:00,48.75,48.77,48.75,48.77,4400.0,40.8691,40.8858,40.8691,40.8858,4400.0
2011-06-07 12:25:00,48.76,48.78,48.74,48.74,8000.0,40.8774,40.8942,40.8607,40.8607,8000.0
2011-06-07 12:30:00,48.74,48.76,48.73,48.75,6600.0,40.8607,40.8774,40.8523,40.8691,6600.0
2011-06-07 12:35:00,48.74,48.75,48.73,48.73,3600.0,40.8607,40.8691,40.8523,40.8523,3600.0
2011-06-07 12:40:00,48.71,48.71,48.65,48.65,13200.0,40.8355,40.8355,40.7852,40.7852,13200.0
2011-06-07 12:45:00,48.66,48.66,48.6,48.61,15400.0,40.7936,40.7936,40.7433,40.7517,15400.0
2011-06-07 12:50:00,48.62,48.64,48.62,48.63,18400.0,40.7601,40.7768,40.7601,40.7685,18400.0
2011-06-07 12:55:00,48.62,48.67,48.61,48.65,11000.0,40.7601,40.802,40.7517,40.7852,11000.0
2011-06-07 13:00:00,48.66,48.67,48.65,48.67,10800.0,40.7936,40.802,40.7852,40.802,10800.0
2011-06-07 13:05:00,48.65,48.7,48.65,48.7,21400.0,40.7852,40.8271,40.7852,40.8271,21400.0
2011-06-07 13:10:00,48.67,48.69,48.63,48.63,26200.0,40.802,40.8188,40.7685,40.7685,26200.0
2011-06-07 13:15:00,48.64,48.64,48.62,48.63,11000.0,40.7768,40.7768,40.7601,40.7685,11000.0
2011-06-07 13:20:00,48.62,48.62,48.58,48.6,17000.0,40.7601,40.7601,40.7265,40.7433,17000.0
2011-06-07 13:25:00,48.61,48.61,48.6,48.61,3200.0,40.7517,40.7517,40.7433,40.7517,3200.0
2011-06-07 13:30:00,48.61,48.63,48.59,48.6,15800.0,40.7517,40.7685,40.7349,40.7433,15800.0
2011-06-07 13:35:00,48.61,48.61,48.6,48.6,17200.0,40.7517,40.7517,40.7433,40.7433,17200.0
2011-06-07 13:40:00,48.6,48.61,48.59,48.61,8000.0,40.7433,40.7517,40.7349,40.7517,8000.0
2011-06-07 13:45:00,48.61,48.62,48.59,48.6,13400.0,40.7517,40.7601,40.7349,40.7433,13400.0
2011-06-07 13:50:00,48.6,48.62,48.59,48.61,8200.0,40.7433,40.7601,40.7349,40.7517,8200.0
2011-06-07 13:55:00,48.61,48.62,48.6,48.6,12800.0,40.7517,40.7601,40.7433,40.7433,12800.0
2011-06-07 14:00:00,48.6,48.63,48.6,48.63,15800.0,40.7433,40.7685,40.7433,40.7685,15800.0
2011-06-07 14:05:00,48.63,48.68,48.63,48.68,8000.0,40.7685,40.8104,40.7685,40.8104,8000.0
2011-06-07 14:10:00,48.68,48.68,48.65,48.66,8600.0,40.8104,40.8104,40.7852,40.7936,8600.0
2011-06-07 14:15:00,48.66,48.67,48.63,48.65,14600.0,40.7936,40.802,40.7685,40.7852,14600.0
2011-06-07 14:20:00,48.65,48.65,48.61,48.62,18400.0,40.7852,40.7852,40.7517,40.7601,18400.0
2011-06-07 14:25:00,48.61,48.63,48.61,48.63,4600.0,40.7517,40.7685,40.7517,40.7685,4600.0
2011-06-07 14:30:00,48.62,48.62,48.55,48.56,14000.0,40.7601,40.7601,40.7014,40.7098,14000.0
2011-06-07 14:35:00,48.56,48.56,48.54,48.56,10600.0,40.7098,40.7098,40.693,40.7098,10600.0
2011-06-07 14:40:00,48.57,48.57,48.55,48.57,5200.0,40.7182,40.7182,40.7014,40.7182,5200.0
2011-06-07 14:45:00,48.57,48.61,48.56,48.57,9400.0,40.7182,40.7517,40.7098,40.7182,9400.0
2011-06-07 14:50:00,48.56,48.56,48.52,48.53,6800.0,40.7098,40.7098,40.6762,40.6846,6800.0
2011-06-07 14:55:00,48.52,48.54,48.48,48.52,43200.0,40.6762,40.693,40.6427,40.6762,43200.0
2011-06-07 15:00:00,48.52,48.55,48.5,48.52,29400.0,40.6762,40.7014,40.6595,40.6762,29400.0
2011-06-07 15:05:00,48.52,48.52,48.49,48.49,22800.0,40.6762,40.6762,40.6511,40.6511,22800.0
2011-06-07 15:10:00,48.49,48.57,48.49,48.56,34000.0,40.6511,40.7182,40.6511,40.7098,34000.0
2011-06-07 15:15:00,48.56,48.57,48.54,48.56,39200.0,40.7098,40.7182,40.693,40.7098,39200.0
2011-06-07 15:20:00,48.56,48.56,48.49,48.5,36200.0,40.7098,40.7098,40.6511,40.6595,36200.0
2011-06-07 15:25:00,48.5,48.5,48.45,48.47,45200.0,40.6595,40.6595,40.6176,40.6343,45200.0
2011-06-07 15:30:00,48.48,48.52,48.47,48.49,48400.0,40.6427,40.6762,40.6343,40.6511,48400.0
2011-06-07 15:35:00,48.49,48.53,48.49,48.51,35000.0,40.6511,40.6846,40.6511,40.6679,35000.0
2011-06-07 15:40:00,48.51,48.52,48.41,48.44,66600.0,40.6679,40.6762,40.584,40.6092,66600.0
2011-06-07 15:45:00,48.45,48.5,48.42,48.45,99200.0,40.6176,40.6595,40.5924,40.6176,99200.0
2011-06-07 15:50:00,48.44,48.51,48.38,48.49,75800.0,40.6092,40.6679,40.5589,40.6511,75800.0
2011-06-07 15:55:00,48.49,48.51,48.35,48.39,93800.0,40.6511,40.6679,40.5337,40.5673,93800.0
2011-06-08 09:30:00,48.71,48.71,48.3,48.37,36400.0,40.8355,40.8355,40.4918,40.5505,36400.0
2011-06-08 09:35:00,48.34,48.34,48.26,48.29,4400.0,40.5253,40.5253,40.4583,40.4834,4400.0
2011-06-08 09:40:00,48.26,48.29,48.14,48.18,9400.0,40.4583,40.4834,40.3577,40.3912,9400.0
2011-06-08 09:45:00,48.13,48.13,48.06,48.08,10200.0,40.3493,40.3493,40.2906,40.3074,10200.0
2011-06-08 09:50:00,48.05,48.09,48.02,48.04,7200.0,40.2822,40.3158,40.2571,40.2738,7200.0
2011-06-08 09:55:00,48.02,48.02,47.8,47.84,21600.0,40.2571,40.2571,40.0726,40.1062,21600.0
2011-06-08 10:00:00,47.84,47.97,47.83,47.92,15200.0,40.1062,40.2152,40.0978,40.1732,15200.0
2011-06-08 10:05:00,47.91,48.02,47.91,47.99,14600.0,40.1649,40.2571,40.1649,40.2319,14600.0
2011-06-08 10:10:00,47.99,48.13,47.99,48.12,15200.0,40.2319,40.3493,40.2319,40.3409,15200.0
2011-06-08 10:15:00,48.1,48.14,48.09,48.1,16400.0,40.3241,40.3577,40.3158,40.3241,16400.0
2011-06-08 10:20:00,48.1,48.14,48.08,48.1,12200.0,40.3241,40.3577,40.3074,40.3241,12200.0
2011-06-08 10:25:00,48.1,48.17,48.1,48.15,11800.0,40.3241,40.3828,40.3241,40.3661,11800.0
2011-06-08 10:30:00,48.12,48.14,48.04,48.04,16600.0,40.3409,40.3577,40.2738,40.2738,16600.0
2011-06-08 10:35:00,48.04,48.08,47.98,47.99,7800.0,40.2738,40.3074,40.2235,40.2319,7800.0
2011-06-08 10:40:00,47.99,48.07,47.99,48.06,6000.0,40.2319,40.299,40.2319,40.2906,6000.0
2011-06-08 10:45:00,48.04,48.1,48.04,48.1,10600.0,40.2738,40.3241,40.2738,40.3241,10600.0
2011-06-08 10:50:00,48.09,48.11,48.07,48.08,4400.0,40.3158,40.3325,40.299,40.3074,4400.0
2011-06-08 10:55:00,48.06,48.06,47.98,47.99,9400.0,40.2906,40.2906,40.2235,40.2319,9400.0
2011-06-08 11:00:00,47.97,48.05,47.97,48.03,5400.0,40.2152,40.2822,40.2152,40.2655,5400.0
2011-06-08 11:05:00,48.06,48.11,48.05,48.05,13800.0,40.2906,40.3325,40.2822,40.2822,13800.0
2011-06-08 11:10:00,48.05,48.05,47.94,47.95,12200.0,40.2822,40.2822,40.19,40.1984,12200.0
2011-06-08 11:15:00,47.91,47.91,47.87,47.87,7200.0,40.1649,40.1649,40.1313,40.1313,7200.0
2011-06-08 11:20:00,47.85,47.88,47.84,47.87,7200.0,40.1146,40.1397,40.1062,40.1313,7200.0
2011-06-08 11:25:00,47.84,47.9,47.79,47.8,23000.0,40.1062,40.1565,40.0643,40.0726,23000.0
2011-06-08 11:30:00,47.78,47.86,47.75,47.77,25400.0,40.0559,40.1229,40.0307,40.0475,25400.0
2011-06-08 11:35:00,47.79,47.82,47.77,47.8,28400.0,40.0643,40.0894,40.0475,40.0726,28400.0
2011-06-08 11:40:00,47.79,47.79,47.72,47.74,22000.0,40.0643,40.0643,40.0056,40.0223,22000.0
2011-06-08 11:45:00,47.75,47.76,47.74,47.75,21800.0,40.0307,40.0391,40.0223,40.0307,21800.0
2011-06-08 11:50:00,47.74,47.78,47.74,47.77,22200.0,40.0223,40.0559,40.0223,40.0475,22200.0
2011-06-08 11:55:00,47.76,47.77,47.74,47.76,41600.0,40.0391,40.0475,40.0223,40.0391,41600.0
2011-06-08 12:00:00,47.77,47.79,47.76,47.77,32600.0,40.0475,40.0643,40.0391,40.0475,32600.0
2011-06-08 12:05:00,47.77,47.77,47.75,47.76,11400.0,40.0475,40.0475,40.0307,40.0391,11400.0
2011-06-08 12:10:00,47.77,47.79,47.74,47.75,31000.0,40.0475,40.0643,40.0223,40.0307,31000.0
2011-06-08 12:15:00,47.75,47.75,47.71,47.72,17400.0,40.0307,40.0307,39.9972,40.0056,17400.0
2011-06-08 12:20:00,47.71,47.76,47.7,47.71,13200.0,39.9972,40.0391,39.9888,39.9972,13200.0
2011-06-08 12:25:00,47.72,47.72,47.63,47.66,19000.0,40.0056,40.0056,39.9301,39.9553,19000.0
2011-06-08 12:30:00,47.65,47.66,47.65,47.66,12600.0,39.9469,39.9553,39.9469,39.9553,12600.0
2011-06-08 12:35:00,47.66,47.66,47.63,47.65,11200.0,39.9553,39.9553,39.9301,39.9469,11200.0
2011-06-08 12:40:00,47.65,47.67,47.63,47.66,5600.0,39.9469,39.9637,39.9301,39.9553,5600.0
2011-06-08 12:45:00,47.66,47.66,47.61,47.62,25400.0,39.9553,39.9553,39.9134,39.9217,25400.0
2011-06-08 12:50:00,47.62,47.67,47.6,47.63,22000.0,39.9217,39.9637,39.905,39.9301,22000.0
2011-06-08 12:55:00,47.64,47.68,47.64,47.67,18600.0,39.9385,39.972,39.9385,39.9637,18600.0
2011-06-08 13:00:00,47.69,47.72,47.68,47.68,10000.0,39.9804,40.0056,39.972,39.972,10000.0
2011-06-08 13:05:00,47.69,47.71,47.66,47.67,12000.0,39.9804,39.9972,39.9553,39.9637,12000.0
2011-06-08 13:10:00,47.66,47.67,47.62,47.63,12400.0,39.9553,39.9637,39.9217,39.9301,12400.0
2011-06-08 13:15:00,47.62,47.65,47.6,47.62,9400.0,39.9217,39.9469,39.905,39.9217,9400.0
2011-06-08 13:20:00,47.63,47.63,47.6,47.6,11200.0,39.9301,39.9301,39.905,39.905,11200.0
2011-06-08 13:25:00,47.62,47.63,47.6,47.61,9400.0,39.9217,39.9301,39.905,39.9134,9400.0
2011-06-08 13:30:00,47.61,47.62,47.48,47.54,102000.0,39.9134,39.9217,39.8044,39.8547,102000.0
2011-06-08 13:35:00,47.54,47.55,47.49,47.51,16200.0,39.8547,39.8631,39.8128,39.8295,16200.0
2011-06-08 13:40:00,47.51,47.55,47.49,47.52,20800.0,39.8295,39.8631,39.8128,39.8379,20800.0
2011-06-08 13:45:00,47.53,47.54,47.51,47.51,32000.0,39.8463,39.8547,39.8295,39.8295,32000.0
2011-06-08 13:50:00,47.52,47.52,47.49,47.49,165800.0,39.8379,39.8379,39.8128,39.8128,165800.0
2011-06-08 13:55:00,47.5,47.54,47.48,47.54,41600.0,39.8211,39.8547,39.8044,39.8547,41600.0
2011-06-08 14:00:00,47.52,47.55,47.5,47.51,35200.0,39.8379,39.8631,39.8211,39.8295,35200.0
2011-06-08 14:05:00,47.51,47.55,47.49,47.51,26200.0,39.8295,39.8631,39.8128,39.8295,26200.0
2011-06-08 14:10:00,47.51,47.52,47.49,47.5,59200.0,39.8295,39.8379,39.8128,39.8211,59200.0
2011-06-08 14:15:00,47.51,47.53,47.5,47.52,21000.0,39.8295,39.8463,39.8211,39.8379,21000.0
2011-06-08 14:20:00,47.52,47.52,47.49,47.5,48600.0,39.8379,39.8379,39.8128,39.8211,48600.0
2011-06-08 14:25:00,47.49,47.53,47.49,47.5,32200.0,39.8128,39.8463,39.8128,39.8211,32200.0
2011-06-08 14:30:00,47.51,47.55,47.51,47.52,61400.0,39.8295,39.8631,39.8295,39.8379,61400.0
2011-06-08 14:35:00,47.52,47.57,47.49,47.5,103800.0,39.8379,39.8798,39.8128,39.8211,103800.0
2011-06-08 14:40:00,47.5,47.52,47.49,47.5,53000.0,39.8211,39.8379,39.8128,39.8211,53000.0
2011-06-08 14:45:00,47.5,47.53,47.49,47.52,57400.0,39.8211,39.8463,39.8128,39.8379,57400.0
2011-06-08 14:50:00,47.52,47.53,47.49,47.53,42000.0,39.8379,39.8463,39.8128,39.8463,42000.0
2011-06-08 14:55:00,47.52,47.59,47.51,47.55,35800.0,39.8379,39.8966,39.8295,39.8631,35800.0
2011-06-08 15:00:00,47.52,47.56,47.52,47.56,40200.0,39.8379,39.8714,39.8379,39.8714,40200.0
2011-06-08 15:05:00,47.56,47.56,47.55,47.55,20000.0,39.8714,39.8714,39.8631,39.8631,20000.0
2011-06-08 15:10:00,47.55,47.56,47.53,47.55,49600.0,39.8631,39.8714,39.8463,39.8631,49600.0
2011-06-08 15:15:00,47.55,47.55,47.52,47.55,56400.0,39.8631,39.8631,39.8379,39.8631,56400.0
2011-06-08 15:20:00,47.54,47.54,47.49,47.5,79200.0,39.8547,39.8547,39.8128,39.8211,79200.0
2011-06-08 15:25:00,47.5,47.58,47.49,47.56,168200.0,39.8211,39.8882,39.8128,39.8714,168200.0
2011-06-08 15:30:00,47.56,47.6,47.49,47.51,155000.0,39.8714,39.905,39.8128,39.8295,155000.0
2011-06-08 15:35:00,47.51,47.55,47.49,47.5,110200.0,39.8295,39.8631,39.8128,39.8211,110200.0
2011-06-08 15:40:00,47.49,47.56,47.49,47.56,61800.0,39.8128,39.8714,39.8128,39.8714,61800.0
2011-06-08 15:45:00,47.56,47.63,47.55,47.6,91000.0,39.8714,39.9301,39.8631,39.905,91000.0
2011-06-08 15:50:00,47.6,47.63,47.57,47.61,127600.0,39.905,39.9301,39.8798,39.9134,127600.0
2011-06-08 15:55:00,47.61,47.63,47.6,47.61,212200.0,39.9134,39.9301,39.905,39.9134,212200.0
2011-06-09 09:30:00,47.52,47.69,47.52,47.59,32600.0,39.8379,39.9804,39.8379,39.8966,32600.0
2011-06-09 09:35:00,47.58,47.65,47.56,47.63,31800.0,39.8882,39.9469,39.8714,39.9301,31800.0
2011-06-09 09:40:00,47.63,47.68,47.58,47.67,19800.0,39.9301,39.972,39.8882,39.9637,19800.0
2011-06-09 09:45:00,47.68,47.68,47.62,47.65,15000.0,39.972,39.972,39.9217,39.9469,15000.0
2011-06-09 09:50:00,47.65,47.66,47.6,47.62,30600.0,39.9469,39.9553,39.905,39.9217,30600.0
2011-06-09 09:55:00,47.62,47.71,47.62,47.71,18400.0,39.9217,39.9972,39.9217,39.9972,18400.0
2011-06-09 10:00:00,47.72,47.78,47.72,47.77,54800.0,40.0056,40.0559,40.0056,40.0475,54800.0
2011-06-09 10:05:00,47.77,47.8,47.74,47.77,22600.0,40.0475,40.0726,40.0223,40.0475,22600.0
2011-06-09 10:10:00,47.77,47.83,47.74,47.82,217400.0,40.0475,40.0978,40.0223,40.0894,217400.0
2011-06-09 10:15:00,47.82,47.9,47.82,47.9,17400.0,40.0894,40.1565,40.0894,40.1565,17400.0
2011-06-09 10:20:00,47.9,47.93,47.89,47.93,15400.0,40.1565,40.1816,40.1481,40.1816,15400.0
2011-06-09 10:25:00,47.94,48.01,47.94,48.0,22200.0,40.19,40.2487,40.19,40.2403,22200.0
2011-06-09 10:30:00,48.0,48.08,48.0,48.07,11800.0,40.2403,40.3074,40.2403,40.299,11800.0
2011-06-09 10:35:00,48.07,48.15,48.07,48.14,17200.0,40.299,40.3661,40.299,40.3577,17200.0
2011-06-09 10:40:00,48.13,48.22,48.13,48.21,16800.0,40.3493,40.4247,40.3493,40.4164,16800.0
2011-06-09 10:45:00,48.21,48.23,48.15,48.15,20000.0,40.4164,40.4331,40.3661,40.3661,20000.0
2011-06-09 10:50:00,48.16,48.23,48.16,48.22,27600.0,40.3744,40.4331,40.3744,40.4247,27600.0
2011-06-09 10:55:00,48.21,48.23,48.19,48.19,14600.0,40.4164,40.4331,40.3996,40.3996,14600.0
2011-06-09 11:00:00,48.18,48.21,48.13,48.19,22400.0,40.3912,40.4164,40.3493,40.3996,22400.0
2011-06-09 11:05:00,48.19,48.23,48.13,48.13,17400.0,40.3996,40.4331,40.3493,40.3493,17400.0
2011-06-09 11:10:00,48.13,48.13,48.08,48.13,14600.0,40.3493,40.3493,40.3074,40.3493,14600.0
2011-06-09 11:15:00,48.13,48.21,48.12,48.17,27600.0,40.3493,40.4164,40.3409,40.3828,27600.0
2011-06-09 11:20:00,48.17,48.2,48.16,48.17,15200.0,40.3828,40.408,40.3744,40.3828,15200.0
2011-06-09 11:25:00,48.17,48.21,48.14,48.21,22800.0,40.3828,40.4164,40.3577,40.4164,22800.0
2011-06-09 11:30:00,48.2,48.3,48.2,48.3,25800.0,40.408,40.4918,40.408,40.4918,25800.0
2011-06-09 11:35:00,48.3,48.31,48.26,48.26,24400.0,40.4918,40.5002,40.4583,40.4583,24400.0
2011-06-09 11:40:00,48.26,48.26,48.17,48.17,9400.0,40.4583,40.4583,40.3828,40.3828,9400.0
2011-06-09 11:45:00,48.17,48.24,48.13,48.24,19400.0,40.3828,40.4415,40.3493,40.4415,19400.0
2011-06-09 11:50:00,48.24,48.34,48.24,48.34,14000.0,40.4415,40.5253,40.4415,40.5253,14000.0
2011-06-09 11:55:00,48.34,48.37,48.34,48.36,23600.0,40.5253,40.5505,40.5253,40.5421,23600.0
2011-06-09 12:00:00,48.35,48.38,48.35,48.38,20800.0,40.5337,40.5589,40.5337,40.5589,20800.0
2011-06-09 12:05:00,48.38,48.38,48.35,48.35,16000.0,40.5589,40.5589,40.5337,40.5337,16000.0
2011-06-09 12:10:00,48.36,48.46,48.35,48.46,23400.0,40.5421,40.6259,40.5337,40.6259,23400.0
2011-06-09 12:15:00,48.46,48.46,48.46,48.46,21600.0,40.6259,40.6259,40.6259,40.6259,21600.0
2011-06-09 12:20:00,48.46,48.46,48.44,48.45,15200.0,40.6259,40.6259,40.6092,40.6176,15200.0
2011-06-09 12:25:00,48.45,48.45,48.41,48.41,13000.0,40.6176,40.6176,40.584,40.584,13000.0
2011-06-09 12:30:00,48.42,48.42,48.3,48.3,27400.0,40.5924,40.5924,40.4918,40.4918,27400.0
2011-06-09 12:35:00,48.3,48.3,48.17,48.19,52800.0,40.4918,40.4918,40.3828,40.3996,52800.0
2011-06-09 12:40:00,48.19,48.26,48.19,48.25,12800.0,40.3996,40.4583,40.3996,40.4499,12800.0
2011-06-09 12:45:00,48.26,48.26,48.24,48.24,15400.0,40.4583,40.4583,40.4415,40.4415,15400.0
2011-06-09 12:50:00,48.25,48.29,48.24,48.29,19400.0,40.4499,40.4834,40.4415,40.4834,19400.0
2011-06-09 12:55:00,48.3,48.31,48.21,48.22,29200.0,40.4918,40.5002,40.4164,40.4247,29200.0
2011-06-09 13:00:00,48.2,48.24,48.2,48.23,14800.0,40.408,40.4415,40.408,40.4331,14800.0
2011-06-09 13:05:00,48.23,48.24,48.21,48.21,20000.0,40.4331,40.4415,40.4164,40.4164,20000.0
2011-06-09 13:10:00,48.22,48.27,48.22,48.27,14600.0,40.4247,40.4667,40.4247,40.4667,14600.0
2011-06-09 13:15:00,48.27,48.27,48.24,48.25,12600.0,40.4667,40.4667,40.4415,40.4499,12600.0
2011-06-09 13:20:00,48.25,48.33,48.25,48.33,19000.0,40.4499,40.517,40.4499,40.517,19000.0
2011-06-09 13:25:00,48.32,48.33,48.27,48.29,15600.0,40.5086,40.517,40.4667,40.4834,15600.0
2011-06-09 13:30:00,48.28,48.28,48.24,48.26,20200.0,40.475,40.475,40.4415,40.4583,20200.0
2011-06-09 13:35:00,48.26,48.29,48.25,48.25,31800.0,40.4583,40.4834,40.4499,40.4499,31800.0
2011-06-09 13:40:00,48.25,48.35,48.24,48.35,189400.0,40.4499,40.5337,40.4415,40.5337,189400.0
2011-06-09 13:45:00,48.35,48.38,48.34,48.34,24600.0,40.5337,40.5589,40.5253,40.5253,24600.0
2011-06-09 13:50:00,48.34,48.45,48.33,48.45,30200.0,40.5253,40.6176,40.517,40.6176,30200.0
2011-06-09 13:55:00,48.46,48.47,48.44,48.44,22000.0,40.6259,40.6343,40.6092,40.6092,22000.0
2011-06-09 14:00:00,48.44,48.5,48.42,48.5,25600.0,40.6092,40.6595,40.5924,40.6595,25600.0
2011-06-09 14:05:00,48.5,48.53,48.49,48.53,26000.0,40.6595,40.6846,40.6511,40.6846,26000.0
2011-06-09 14:10:00,48.53,48.58,48.52,48.57,21400.0,40.6846,40.7265,40.6762,40.7182,21400.0
2011-06-09 14:15:00,48.57,48.63,48.57,48.63,13400.0,40.7182,40.7685,40.7182,40.7685,13400.0
2011-06-09 14:20:00,48.63,48.68,48.63,48.68,8400.0,40.7685,40.8104,40.7685,40.8104,8400.0
2011-06-09 14:25:00,48.67,48.71,48.67,48.7,14200.0,40.802,40.8355,40.802,40.8271,14200.0
2011-06-09 14:30:00,48.69,48.7,48.68,48.69,11600.0,40.8188,40.8271,40.8104,40.8188,11600.0
2011-06-09 14:35:00,48.69,48.71,48.68,48.7,7600.0,40.8188,40.8355,40.8104,40.8271,7600.0
2011-06-09 14:40:00,48.7,48.75,48.7,48.71,15600.0,40.8271,40.8691,40.8271,40.8355,15600.0
2011-06-09 14:45:00,48.71,48.71,48.67,48.69,12800.0,40.8355,40.8355,40.802,40.8188,12800.0
2011-06-09 14:50:00,48.69,48.74,48.67,48.74,9400.0,40.8188,40.8607,40.802,40.8607,9400.0
2011-06-09 14:55:00,48.74,48.74,48.7,48.73,10600.0,40.8607,40.8607,40.8271,40.8523,10600.0
2011-06-09 15:00:00,48.73,48.74,48.7,48.72,16000.0,40.8523,40.8607,40.8271,40.8439,16000.0
2011-06-09 15:05:00,48.71,48.72,48.71,48.71,11600.0,40.8355,40.8439,40.8355,40.8355,11600.0
2011-06-09 15:10:00,48.71,48.71,48.67,48.67,14600.0,40.8355,40.8355,40.802,40.802,14600.0
2011-06-09 15:15:00,48.67,48.67,48.55,48.55,28200.0,40.802,40.802,40.7014,40.7014,28200.0
2011-06-09 15:20:00,48.55,48.55,48.5,48.51,25800.0,40.7014,40.7014,40.6595,40.6679,25800.0
2011-06-09 15:25:00,48.51,48.53,48.46,48.52,34200.0,40.6679,40.6846,40.6259,40.6762,34200.0
2011-06-09 15:30:00,48.52,48.54,48.42,48.42,30200.0,40.6762,40.693,40.5924,40.5924,30200.0
2011-06-09 15:35:00,48.43,48.47,48.35,48.35,57400.0,40.6008,40.6343,40.5337,40.5337,57400.0
2011-06-09 15:40:00,48.36,48.42,48.35,48.41,31000.0,40.5421,40.5924,40.5337,40.584,31000.0
2011-06-09 15:45:00,48.41,48.42,48.31,48.35,51800.0,40.584,40.5924,40.5002,40.5337,51800.0
2011-06-09 15:50:00,48.35,48.39,48.32,48.38,53200.0,40.5337,40.5673,40.5086,40.5589,53200.0
2011-06-09 15:55:00,48.38,48.41,48.37,48.38,82800.0,40.5589,40.584,40.5505,40.5589,82800.0
2011-06-10 09:30:00,48.15,48.17,48.02,48.15,24400.0,40.3661,40.3828,40.2571,40.3661,24400.0
2011-06-10 09:35:00,48.15,48.18,48.1,48.11,11000.0,40.3661,40.3912,40.3241,40.3325,11000.0
2011-06-10 09:40:00,48.1,48.18,48.05,48.1,18800.0,40.3241,40.3912,40.2822,40.3241,18800.0
2011-06-10 09:45:00,48.11,48.11,48.07,48.1,5400.0,40.3325,40.3325,40.299,40.3241,5400.0
2011-06-10 09:50:00,48.12,48.12,47.87,47.89,12600.0,40.3409,40.3409,40.1313,40.1481,12600.0
2011-06-10 09:55:00,47.88,47.9,47.76,47.84,29800.0,40.1397,40.1565,40.0391,40.1062,29800.0
2011-06-10 10:00:00,47.88,47.94,47.86,47.94,24000.0,40.1397,40.19,40.1229,40.19,24000.0
2011-06-10 10:05:00,47.93,47.96,47.84,47.88,56200.0,40.1816,40.2068,40.1062,40.1397,56200.0
2011-06-10 10:10:00,47.9,47.96,47.9,47.92,15200.0,40.1565,40.2068,40.1565,40.1732,15200.0
2011-06-10 10:15:00,47.91,47.92,47.88,47.89,5400.0,40.1649,40.1732,40.1397,40.1481,5400.0
2011-06-10 10:20:00,47.9,47.93,47.84,47.84,11200.0,40.1565,40.1816,40.1062,40.1062,11200.0
2011-06-10 10:25:00,47.84,47.89,47.8,47.89,14400.0,40.1062,40.1481,40.0726,40.1481,14400.0
2011-06-10 10:30:00,47.88,47.88,47.79,47.83,5800.0,40.1397,40.1397,40.0643,40.0978,5800.0
2011-06-10 10:35:00,47.82,47.84,47.81,47.81,4000.0,40.0894,40.1062,40.081,40.081,4000.0
2011-06-10 10:40:00,47.8,47.8,47.7,47.8,9400.0,40.0726,40.0726,39.9888,40.0726,9400.0
2011-06-10 10:45:00,47.78,47.78,47.69,47.74,8000.0,40.0559,40.0559,39.9804,40.0223,8000.0
2011-06-10 10:50:00,47.74,47.76,47.69,47.72,9200.0,40.0223,40.0391,39.9804,40.0056,9200.0
2011-06-10 10:55:00,47.72,47.72,47.6,47.65,10400.0,40.0056,40.0056,39.905,39.9469,10400.0
2011-06-10 11:00:00,47.65,47.65,47.59,47.6,15400.0,39.9469,39.9469,39.8966,39.905,15400.0
2011-06-10 11:05:00,47.6,47.63,47.58,47.6,32000.0,39.905,39.9301,39.8882,39.905,32000.0
2011-06-10 11:10:00,47.59,47.66,47.59,47.61,13400.0,39.8966,39.9553,39.8966,39.9134,13400.0
2011-06-10 11:15:00,47.62,47.65,47.6,47.63,20600.0,39.9217,39.9469,39.905,39.9301,20600.0
2011-06-10 11:20:00,47.63,47.68,47.63,47.68,11400.0,39.9301,39.972,39.9301,39.972,11400.0
2011-06-10 11:25:00,47.69,47.72,47.66,47.66,7000.0,39.9804,40.0056,39.9553,39.9553,7000.0
2011-06-10 11:30:00,47.67,47.67,47.63,47.63,5600.0,39.9637,39.9637,39.9301,39.9301,5600.0
2011-06-10 11:35:00,47.63,47.68,47.62,47.63,9000.0,39.9301,39.972,39.9217,39.9301,9000.0
2011-06-10 11:40:00,47.63,47.67,47.62,47.66,6000.0,39.9301,39.9637,39.9217,39.9553,6000.0
2011-06-10 11:45:00,47.66,47.7,47.66,47.7,8000.0,39.9553,39.9888,39.9553,39.9888,8000.0
2011-06-10 11:50:00,47.72,47.73,47.66,47.7,10800.0,40.0056,40.014,39.9553,39.9888,10800.0
2011-06-10 11:55:00,47.7,47.73,47.7,47.71,11000.0,39.9888,40.014,39.9888,39.9972,11000.0
2011-06-10 12:00:00,47.72,47.77,47.72,47.74,4600.0,40.0056,40.0475,40.0056,40.0223,4600.0
2011-06-10 12:05:00,47.74,47.76,47.73,47.74,3200.0,40.0223,40.0391,40.014,40.0223,3200.0
2011-06-10 12:10:00,47.74,47.74,47.64,47.66,5600.0,40.0223,40.0223,39.9385,39.9553,5600.0
2011-06-10 12:15:00,47.66,47.71,47.66,47.71,5200.0,39.9553,39.9972,39.9553,39.9972,5200.0
2011-06-10 12:20:00,47.7,47.75,47.7,47.74,2800.0,39.9888,40.0307,39.9888,40.0223,2800.0
2011-06-10 12:25:00,47.74,47.75,47.66,47.68,55200.0,40.0223,40.0307,39.9553,39.972,55200.0
2011-06-10 12:30:00,47.67,47.7,47.66,47.7,12600.0,39.9637,39.9888,39.9553,39.9888,12600.0
2011-06-10 12:35:00,47.7,47.7,47.67,47.7,14800.0,39.9888,39.9888,39.9637,39.9888,14800.0
2011-06-10 12:40:00,47.7,47.7,47.66,47.66,8800.0,39.9888,39.9888,39.9553,39.9553,8800.0
2011-06-10 12:45:00,47.66,47.7,47.65,47.69,17200.0,39.9553,39.9888,39.9469,39.9804,17200.0
2011-06-10 12:50:00,47.7,47.77,47.69,47.74,59400.0,39.9888,40.0475,39.9804,40.0223,59400.0
2011-06-10 12:55:00,47.74,47.76,47.74,47.75,8000.0,40.0223,40.0391,40.0223,40.0307,8000.0
2011-06-10 13:00:00,47.75,47.75,47.7,47.73,8600.0,40.0307,40.0307,39.9888,40.014,8600.0
2011-06-10 13:05:00,47.72,47.74,47.72,47.74,5000.0,40.0056,40.0223,40.0056,40.0223,5000.0
2011-06-10 13:10:00,47.74,47.76,47.72,47.75,28400.0,40.0223,40.0391,40.0056,40.0307,28400.0
2011-06-10 13:15:00,47.74,47.77,47.73,47.76,8800.0,40.0223,40.0475,40.014,40.0391,8800.0
2011-06-10 13:20:00,47.75,47.76,47.74,47.76,5400.0,40.0307,40.0391,40.0223,40.0391,5400.0
2011-06-10 13:25:00,47.74,47.79,47.74,47.79,14200.0,40.0223,40.0643,40.0223,40.0643,14200.0
2011-06-10 13:30:00,47.77,47.78,47.75,47.77,7000.0,40.0475,40.0559,40.0307,40.0475,7000.0
2011-06-10 13:35:00,47.77,47.79,47.73,47.78,21400.0,40.0475,40.0643,40.014,40.0559,21400.0
2011-06-10 13:40:00,47.78,47.8,47.74,47.74,9800.0,40.0559,40.0726,40.0223,40.0223,9800.0
2011-06-10 13:45:00,47.73,47.79,47.72,47.79,48600.0,40.014,40.0643,40.0056,40.0643,48600.0
2011-06-10 13:50:00,47.79,47.8,47.75,47.79,10200.0,40.0643,40.0726,40.0307,40.0643,10200.0
2011-06-10 13:55:00,47.79,47.81,47.75,47.8,20400.0,40.0643,40.081,40.0307,40.0726,20400.0
2011-06-10 14:00:00,47.8,47.9,47.8,47.9,12800.0,40.0726,40.1565,40.0726,40.1565,12800.0
2011-06-10 14:05:00,47.91,48.07,47.89,48.04,19800.0,40.1649,40.299,40.1481,40.2738,19800.0
2011-06-10 14:10:00,48.02,48.02,47.96,47.98,15400.0,40.2571,40.2571,40.2068,40.2235,15400.0
2011-06-10 14:15:00,47.97,47.98,47.93,47.98,14000.0,40.2152,40.2235,40.1816,40.2235,14000.0
2011-06-10 14:20:00,47.99,47.99,47.87,47.91,21400.0,40.2319,40.2319,40.1313,40.1649,21400.0
2011-06-10 14:25:00,47.92,48.01,47.9,48.0,18400.0,40.1732,40.2487,40.1565,40.2403,18400.0
2011-06-10 14:30:00,47.99,48.03,47.99,47.99,37200.0,40.2319,40.2655,40.2319,40.2319,37200.0
2011-06-10 14:35:00,47.99,48.05,47.98,48.0,23000.0,40.2319,40.2822,40.2235,40.2403,23000.0
2011-06-10 14:40:00,48.01,48.07,47.97,48.01,26800.0,40.2487,40.299,40.2152,40.2487,26800.0
2011-06-10 14:45:00,48.01,48.08,47.99,48.04,24000.0,40.2487,40.3074,40.2319,40.2738,24000.0
2011-06-10 14:50:00,48.05,48.1,48.05,48.1,16400.0,40.2822,40.3241,40.2822,40.3241,16400.0
2011-06-10 14:55:00,48.1,48.24,48.09,48.24,24800.0,40.3241,40.4415,40.3158,40.4415,24800.0
2011-06-10 15:00:00,48.24,48.25,48.12,48.16,46200.0,40.4415,40.4499,40.3409,40.3744,46200.0
2011-06-10 15:05:00,48.15,48.16,48.07,48.13,38200.0,40.3661,40.3744,40.299,40.3493,38200.0
2011-06-10 15:10:00,48.13,48.23,48.13,48.2,30600.0,40.3493,40.4331,40.3493,40.408,30600.0
2011-06-10 15:15:00,48.2,48.27,48.19,48.25,34200.0,40.408,40.4667,40.3996,40.4499,34200.0
2011-06-10 15:20:00,48.24,48.25,48.21,48.23,28200.0,40.4415,40.4499,40.4164,40.4331,28200.0
2011-06-10 15:25:00,48.23,48.25,48.18,48.19,40800.0,40.4331,40.4499,40.3912,40.3996,40800.0
2011-06-10 15:30:00,48.19,48.23,48.15,48.18,38200.0,40.3996,40.4331,40.3661,40.3912,38200.0
2011-06-10 15:35:00,48.18,48.19,48.12,48.14,59200.0,40.3912,40.3996,40.3409,40.3577,59200.0
2011-06-10 15:40:00,48.13,48.14,48.08,48.09,40600.0,40.3493,40.3577,40.3074,40.3158,40600.0
2011-06-10 15:45:00,48.09,48.09,47.99,48.05,94400.0,40.3158,40.3158,40.2319,40.2822,94400.0
2011-06-10 15:50:00,48.04,48.05,48.02,48.03,93400.0,40.2738,40.2822,40.2571,40.2655,93400.0
2011-06-10 15:55:00,48.04,48.07,48.02,48.05,160600.0,40.2738,40.299,40.2571,40.2822,160600.0
2011-06-13 09:30:00,48.03,48.19,47.92,48.01,35800.0,40.2655,40.3996,40.1732,40.2487,35800.0
2011-06-13 09:35:00,48.06,48.42,48.05,48.4,23400.0,40.2906,40.5924,40.2822,40.5756,23400.0
2011-06-13 09:40:00,48.4,48.73,48.38,48.73,52400.0,40.5756,40.8523,40.5589,40.8523,52400.0
2011-06-13 09:45:00,48.73,48.73,48.66,48.69,14400.0,40.8523,40.8523,40.7936,40.8188,14400.0
2011-06-13 09:50:00,48.69,48.73,48.68,48.7,15600.0,40.8188,40.8523,40.8104,40.8271,15600.0
2011-06-13 09:55:00,48.69,48.72,48.68,48.69,11400.0,40.8188,40.8439,40.8104,40.8188,11400.0
2011-06-13 10:00:00,48.69,48.72,48.66,48.7,37000.0,40.8188,40.8439,40.7936,40.8271,37000.0
2011-06-13 10:05:00,48.7,48.71,48.65,48.67,11800.0,40.8271,40.8355,40.7852,40.802,11800.0
2011-06-13 10:10:00,48.7,48.7,48.61,48.64,2200.0,40.8271,40.8271,40.7517,40.7768,2200.0
2011-06-13 10:15:00,48.63,48.66,48.59,48.65,4600.0,40.7685,40.7936,40.7349,40.7852,4600.0
2011-06-13 10:20:00,48.63,48.76,48.63,48.74,8400.0,40.7685,40.8774,40.7685,40.8607,8400.0
2011-06-13 10:25:00,48.74,48.76,48.72,48.74,3800.0,40.8607,40.8774,40.8439,40.8607,3800.0
2011-06-13 10:30:00,48.74,48.76,48.62,48.62,11000.0,40.8607,40.8774,40.7601,40.7601,11000.0
2011-06-13 10:35:00,48.62,48.63,48.58,48.6,12800.0,40.7601,40.7685,40.7265,40.7433,12800.0
2011-06-13 10:40:00,48.6,48.6,48.55,48.56,6200.0,40.7433,40.7433,40.7014,40.7098,6200.0
2011-06-13 10:45:00,48.55,48.55,48.52,48.54,16200.0,40.7014,40.7014,40.6762,40.693,16200.0
2011-06-13 10:50:00,48.52,48.55,48.51,48.54,7000.0,40.6762,40.7014,40.6679,40.693,7000.0
2011-06-13 10:55:00,48.53,48.57,48.52,48.54,13400.0,40.6846,40.7182,40.6762,40.693,13400.0
2011-06-13 11:00:00,48.54,48.56,48.45,48.46,14400.0,40.693,40.7098,40.6176,40.6259,14400.0
2011-06-13 11:05:00,48.48,48.52,48.45,48.45,13600.0,40.6427,40.6762,40.6176,40.6176,13600.0
2011-06-13 11:10:00,48.45,48.47,48.43,48.44,3400.0,40.6176,40.6343,40.6008,40.6092,3400.0
2011-06-13 11:15:00,48.45,48.47,48.44,48.46,9400.0,40.6176,40.6343,40.6092,40.6259,9400.0
2011-06-13 11:20:00,48.47,48.49,48.45,48.49,6400.0,40.6343,40.6511,40.6176,40.6511,6400.0
2011-06-13 11:25:00,48.48,48.49,48.46,48.49,4600.0,40.6427,40.6511,40.6259,40.6511,4600.0
2011-06-13 11:30:00,48.47,48.49,48.45,48.46,5800.0,40.6343,40.6511,40.6176,40.6259,5800.0
2011-06-13 11:35:00,48.44,48.49,48.44,48.49,4600.0,40.6092,40.6511,40.6092,40.6511,4600.0
2011-06-13 11:40:00,48.47,48.47,48.41,48.43,11400.0,40.6343,40.6343,40.584,40.6008,11400.0
2011-06-13 11:45:00,48.43,48.44,48.38,48.38,14400.0,40.6008,40.6092,40.5589,40.5589,14400.0
2011-06-13 11:50:00,48.38,48.4,48.38,48.38,12200.0,40.5589,40.5756,40.5589,40.5589,12200.0
2011-06-13 11:55:00,48.38,48.42,48.38,48.38,21800.0,40.5589,40.5924,40.5589,40.5589,21800.0
2011-06-13 12:00:00,48.38,48.43,48.38,48.42,7800.0,40.5589,40.6008,40.5589,40.5924,7800.0
2011-06-13 12:05:00,48.42,48.43,48.4,48.43,6600.0,40.5924,40.6008,40.5756,40.6008,6600.0
2011-06-13 12:10:00,48.41,48.43,48.4,48.4,2200.0,40.584,40.6008,40.5756,40.5756,2200.0
2011-06-13 12:15:00,48.41,48.41,48.36,48.38,39200.0,40.584,40.584,40.5421,40.5589,39200.0
2011-06-13 12:20:00,48.38,48.42,48.32,48.34,17400.0,40.5589,40.5924,40.5086,40.5253,17400.0
2011-06-13 12:25:00,48.3,48.32,48.27,48.3,16200.0,40.4918,40.5086,40.4667,40.4918,16200.0
2011-06-13 12:30:00,48.31,48.37,48.31,48.36,7800.0,40.5002,40.5505,40.5002,40.5421,7800.0
2011-06-13 12:35:00,48.34,48.34,48.27,48.33,19000.0,40.5253,40.5253,40.4667,40.517,19000.0
2011-06-13 12:40:00,48.32,48.33,48.3,48.3,4600.0,40.5086,40.517,40.4918,40.4918,4600.0
2011-06-13 12:45:00,48.31,48.31,48.26,48.27,9800.0,40.5002,40.5002,40.4583,40.4667,9800.0
2011-06-13 12:50:00,48.27,48.27,48.24,48.24,3800.0,40.4667,40.4667,40.4415,40.4415,3800.0
2011-06-13 12:55:00,48.25,48.28,48.21,48.24,9000.0,40.4499,40.475,40.4164,40.4415,9000.0
2011-06-13 13:00:00,48.24,48.24,48.11,48.12,13400.0,40.4415,40.4415,40.3325,40.3409,13400.0
2011-06-13 13:05:00,48.12,48.16,48.12,48.16,8600.0,40.3409,40.3744,40.3409,40.3744,8600.0
2011-06-13 13:10:00,48.17,48.2,48.15,48.18,7000.0,40.3828,40.408,40.3661,40.3912,7000.0
2011-06-13 13:15:00,48.19,48.24,48.18,48.21,12800.0,40.3996,40.4415,40.3912,40.4164,12800.0
2011-06-13 13:20:00,48.23,48.24,48.2,48.24,10200.0,40.4331,40.4415,40.408,40.4415,10200.0
2011-06-13 13:25:00,48.24,48.26,48.21,48.23,6400.0,40.4415,40.4583,40.4164,40.4331,6400.0
2011-06-13 13:30:00,48.23,48.28,48.23,48.27,6800.0,40.4331,40.475,40.4331,40.4667,6800.0
2011-06-13 13:35:00,48.28,48.3,48.27,48.29,11800.0,40.475,40.4918,40.4667,40.4834,11800.0
2011-06-13 13:40:00,48.3,48.33,48.3,48.33,3600.0,40.4918,40.517,40.4918,40.517,3600.0
2011-06-13 13:45:00,48.33,48.34,48.3,48.3,5600.0,40.517,40.5253,40.4918,40.4918,5600.0
2011-06-13 13:50:00,48.3,48.4,48.3,48.38,11000.0,40.4918,40.5756,40.4918,40.5589,11000.0
2011-06-13 13:55:00,48.38,48.42,48.36,48.42,15800.0,40.5589,40.5924,40.5421,40.5924,15800.0
2011-06-13 14:00:00,48.42,48.44,48.38,48.41,19000.0,40.5924,40.6092,40.5589,40.584,19000.0
2011-06-13 14:05:00,48.41,48.48,48.38,48.46,25800.0,40.584,40.6427,40.5589,40.6259,25800.0
2011-06-13 14:10:00,48.46,48.47,48.44,48.45,12200.0,40.6259,40.6343,40.6092,40.6176,12200.0
2011-06-13 14:15:00,48.45,48.46,48.42,48.42,10200.0,40.6176,40.6259,40.5924,40.5924,10200.0
2011-06-13 14:20:00,48.42,48.47,48.41,48.46,9400.0,40.5924,40.6343,40.584,40.6259,9400.0
2011-06-13 14:25:00,48.45,48.46,48.38,48.38,14400.0,40.6176,40.6259,40.5589,40.5589,14400.0
2011-06-13 14:30:00,48.38,48.38,48.32,48.32,12800.0,40.5589,40.5589,40.5086,40.5086,12800.0
2011-06-13 14:35:00,48.33,48.34,48.31,48.33,14400.0,40.517,40.5253,40.5002,40.517,14400.0
2011-06-13 14:40:00,48.33,48.35,48.29,48.34,19600.0,40.517,40.5337,40.4834,40.5253,19600.0
2011-06-13 14:45:00,48.34,48.43,48.34,48.42,20800.0,40.5253,40.6008,40.5253,40.5924,20800.0
2011-06-13 14:50:00,48.43,48.44,48.35,48.35,18200.0,40.6008,40.6092,40.5337,40.5337,18200.0
2011-06-13 14:55:00,48.35,48.38,48.34,48.35,13800.0,40.5337,40.5589,40.5253,40.5337,13800.0
2011-06-13 15:00:00,48.34,48.34,48.29,48.31,17400.0,40.5253,40.5253,40.4834,40.5002,17400.0
2011-06-13 15:05:00,48.32,48.4,48.32,48.38,41000.0,40.5086,40.5756,40.5086,40.5589,41000.0
2011-06-13 15:10:00,48.38,48.43,48.36,48.38,42000.0,40.5589,40.6008,40.5421,40.5589,42000.0
2011-06-13 15:15:00,48.38,48.43,48.35,48.41,38800.0,40.5589,40.6008,40.5337,40.584,38800.0
2011-06-13 15:20:00,48.4,48.44,48.39,48.41,12600.0,40.5756,40.6092,40.5673,40.584,12600.0
2011-06-13 15:25:00,48.41,48.44,48.4,48.41,121800.0,40.584,40.6092,40.5756,40.584,121800.0
2011-06-13 15:30:00,48.41,48.44,48.38,48.41,59200.0,40.584,40.6092,40.5589,40.584,59200.0
2011-06-13 15:35:00,48.4,48.42,48.34,48.34,22800.0,40.5756,40.5924,40.5253,40.5253,22800.0
2011-06-13 15:40:00,48.34,48.4,48.32,48.35,37200.0,40.5253,40.5756,40.5086,40.5337,37200.0
2011-06-13 15:45:00,48.35,48.41,48.32,48.41,58800.0,40.5337,40.584,40.5086,40.584,58800.0
2011-06-13 15:50:00,48.4,48.44,48.37,48.44,43000.0,40.5756,40.6092,40.5505,40.6092,43000.0
2011-06-13 15:55:00,48.44,48.46,48.38,48.4,111400.0,40.6092,40.6259,40.5589,40.5756,111400.0
2011-06-14 09:30:00,49.1,49.26,49.0,49.19,68000.0,41.1625,41.2966,41.0787,41.2379,68000.0
2011-06-14 09:35:00,49.15,49.22,49.15,49.22,18800.0,41.2044,41.2631,41.2044,41.2631,18800.0
2011-06-14 09:40:00,49.23,49.46,49.22,49.46,30200.0,41.2715,41.4643,41.2631,41.4643,30200.0
2011-06-14 09:45:00,49.43,49.47,49.37,49.42,17400.0,41.4391,41.4727,41.3888,41.4308,17400.0
2011-06-14 09:50:00,49.39,49.39,49.33,49.33,15600.0,41.4056,41.4056,41.3553,41.3553,15600.0
2011-06-14 09:55:00,49.34,49.34,49.26,49.31,13800.0,41.3637,41.3637,41.2966,41.3385,13800.0
2011-06-14 10:00:00,49.31,49.34,49.27,49.32,15400.0,41.3385,41.3637,41.305,41.3469,15400.0
2011-06-14 10:05:00,49.34,49.4,49.34,49.35,12800.0,41.3637,41.414,41.3637,41.3721,12800.0
2011-06-14 10:10:00,49.36,49.39,49.32,49.32,11400.0,41.3805,41.4056,41.3469,41.3469,11400.0
2011-06-14 10:15:00,49.34,49.38,49.33,49.38,11400.0,41.3637,41.3972,41.3553,41.3972,11400.0
2011-06-14 10:20:00,49.38,49.4,49.33,49.33,6200.0,41.3972,41.414,41.3553,41.3553,6200.0
2011-06-14 10:25:00,49.35,49.39,49.34,49.35,13000.0,41.3721,41.4056,41.3637,41.3721,13000.0
2011-06-14 10:30:00,49.37,49.41,49.35,49.4,9400.0,41.3888,41.4224,41.3721,41.414,9400.0
2011-06-14 10:35:00,49.41,49.51,49.41,49.51,28200.0,41.4224,41.5062,41.4224,41.5062,28200.0
2011-06-14 10:40:00,49.51,49.54,49.51,49.53,21200.0,41.5062,41.5314,41.5062,41.523,21200.0
2011-06-14 10:45:00,49.54,49.59,49.51,49.58,23800.0,41.5314,41.5733,41.5062,41.5649,23800.0
2011-06-14 10:50:00,49.57,49.59,49.54,49.57,21000.0,41.5565,41.5733,41.5314,41.5565,21000.0
2011-06-14 10:55:00,49.57,49.57,49.52,49.54,10200.0,41.5565,41.5565,41.5146,41.5314,10200.0
2011-06-14 11:00:00,49.53,49.54,49.48,49.5,15400.0,41.523,41.5314,41.4811,41.4978,15400.0
2011-06-14 11:05:00,49.5,49.5,49.49,49.5,13600.0,41.4978,41.4978,41.4894,41.4978,13600.0
2011-06-14 11:10:00,49.49,49.52,49.49,49.52,11400.0,41.4894,41.5146,41.4894,41.5146,11400.0
2011-06-14 11:15:00,49.52,49.52,49.49,49.49,17800.0,41.5146,41.5146,41.4894,41.4894,17800.0
2011-06-14 11:20:00,49.49,49.49,49.42,49.43,33200.0,41.4894,41.4894,41.4308,41.4391,33200.0
2011-06-14 11:25:00,49.43,49.43,49.37,49.38,13000.0,41.4391,41.4391,41.3888,41.3972,13000.0
2011-06-14 11:30:00,49.38,49.38,49.35,49.38,17600.0,41.3972,41.3972,41.3721,41.3972,17600.0
2011-06-14 11:35:00,49.38,49.38,49.35,49.38,9800.0,41.3972,41.3972,41.3721,41.3972,9800.0
2011-06-14 11:40:00,49.38,49.38,49.37,49.38,18200.0,41.3972,41.3972,41.3888,41.3972,18200.0
2011-06-14 11:45:00,49.37,49.38,49.35,49.37,10800.0,41.3888,41.3972,41.3721,41.3888,10800.0
2011-06-14 11:50:00,49.36,49.37,49.35,49.37,12200.0,41.3805,41.3888,41.3721,41.3888,12200.0
2011-06-14 11:55:00,49.36,49.36,49.34,49.35,213200.0,41.3805,41.3805,41.3637,41.3721,213200.0
2011-06-14 12:00:00,49.35,49.38,49.34,49.38,20400.0,41.3721,41.3972,41.3637,41.3972,20400.0
2011-06-14 12:05:00,49.38,49.38,49.35,49.37,20400.0,41.3972,41.3972,41.3721,41.3888,20400.0
2011-06-14 12:10:00,49.37,49.37,49.33,49.33,16000.0,41.3888,41.3888,41.3553,41.3553,16000.0
2011-06-14 12:15:00,49.34,49.34,49.32,49.33,24200.0,41.3637,41.3637,41.3469,41.3553,24200.0
2011-06-14 12:20:00,49.33,49.34,49.31,49.33,14200.0,41.3553,41.3637,41.3385,41.3553,14200.0
2011-06-14 12:25:00,49.33,49.33,49.32,49.33,8000.0,41.3553,41.3553,41.3469,41.3553,8000.0
2011-06-14 12:30:00,49.33,49.33,49.32,49.33,12000.0,41.3553,41.3553,41.3469,41.3553,12000.0
2011-06-14 12:35:00,49.33,49.33,49.31,49.31,14600.0,41.3553,41.3553,41.3385,41.3385,14600.0
2011-06-14 12:40:00,49.31,49.34,49.31,49.33,11400.0,41.3385,41.3637,41.3385,41.3553,11400.0
2011-06-14 12:45:00,49.34,49.35,49.32,49.35,10000.0,41.3637,41.3721,41.3469,41.3721,10000.0
2011-06-14 12:50:00,49.35,49.42,49.35,49.41,19200.0,41.3721,41.4308,41.3721,41.4224,19200.0
2011-06-14 12:55:00,49.42,49.49,49.41,49.46,19000.0,41.4308,41.4894,41.4224,41.4643,19000.0
2011-06-14 13:00:00,49.46,49.47,49.41,49.41,15200.0,41.4643,41.4727,41.4224,41.4224,15200.0
2011-06-14 13:05:00,49.41,49.52,49.4,49.52,63600.0,41.4224,41.5146,41.414,41.5146,63600.0
2011-06-14 13:10:00,49.52,49.53,49.52,49.52,7800.0,41.5146,41.523,41.5146,41.5146,7800.0
2011-06-14 13:15:00,49.52,49.58,49.52,49.57,22400.0,41.5146,41.5649,41.5146,41.5565,22400.0
2011-06-14 13:20:00,49.58,49.66,49.57,49.64,47400.0,41.5649,41.632,41.5565,41.6152,47400.0
2011-06-14 13:25:00,49.65,49.72,49.56,49.72,152000.0,41.6236,41.6823,41.5481,41.6823,152000.0
2011-06-14 13:30:00,49.71,49.79,49.71,49.77,37800.0,41.6739,41.7409,41.6739,41.7242,37800.0
2011-06-14 13:35:00,49.77,49.9,49.77,49.9,31000.0,41.7242,41.8332,41.7242,41.8332,31000.0
2011-06-14 13:40:00,49.9,49.95,49.88,49.95,30000.0,41.8332,41.8751,41.8164,41.8751,30000.0
2011-06-14 13:45:00,49.95,50.05,49.95,50.04,64800.0,41.8751,41.9589,41.8751,41.9505,64800.0
2011-06-14 13:50:00,50.02,50.06,50.0,50.05,36800.0,41.9338,41.9673,41.917,41.9589,36800.0
2011-06-14 13:55:00,50.05,50.07,50.0,50.0,19000.0,41.9589,41.9757,41.917,41.917,19000.0
2011-06-14 14:00:00,50.01,50.02,49.93,49.94,27000.0,41.9254,41.9338,41.8583,41.8667,27000.0
2011-06-14 14:05:00,49.95,49.96,49.9,49.9,8600.0,41.8751,41.8835,41.8332,41.8332,8600.0
2011-06-14 14:10:00,49.9,49.92,49.89,49.89,8800.0,41.8332,41.8499,41.8248,41.8248,8800.0
2011-06-14 14:15:00,49.88,49.9,49.87,49.9,9400.0,41.8164,41.8332,41.808,41.8332,9400.0
2011-06-14 14:20:00,49.9,49.98,49.88,49.98,21200.0,41.8332,41.9002,41.8164,41.9002,21200.0
2011-06-14 14:25:00,49.99,50.0,49.97,50.0,12400.0,41.9086,41.917,41.8918,41.917,12400.0
2011-06-14 14:30:00,49.99,50.02,49.96,50.01,26200.0,41.9086,41.9338,41.8835,41.9254,26200.0
2011-06-14 14:35:00,50.01,50.01,49.98,49.99,22400.0,41.9254,41.9254,41.9002,41.9086,22400.0
2011-06-14 14:40:00,49.99,50.0,49.98,50.0,16000.0,41.9086,41.917,41.9002,41.917,16000.0
2011-06-14 14:45:00,49.99,50.05,49.99,50.05,22800.0,41.9086,41.9589,41.9086,41.9589,22800.0
2011-06-14 14:50:00,50.05,50.1,50.02,50.1,33000.0,41.9589,42.0008,41.9338,42.0008,33000.0
2011-06-14 14:55:00,50.09,50.1,50.06,50.07,20000.0,41.9924,42.0008,41.9673,41.9757,20000.0
2011-06-14 15:00:00,50.08,50.09,50.06,50.07,32400.0,41.9841,41.9924,41.9673,41.9757,32400.0
2011-06-14 15:05:00,50.07,50.07,49.95,49.97,98200.0,41.9757,41.9757,41.8751,41.8918,98200.0
2011-06-14 15:10:00,49.97,49.98,49.88,49.89,35800.0,41.8918,41.9002,41.8164,41.8248,35800.0
2011-06-14 15:15:00,49.89,49.89,49.84,49.84,29000.0,41.8248,41.8248,41.7829,41.7829,29000.0
2011-06-14 15:20:00,49.83,49.84,49.79,49.8,29400.0,41.7745,41.7829,41.7409,41.7493,29400.0
2011-06-14 15:25:00,49.81,49.85,49.8,49.84,43400.0,41.7577,41.7912,41.7493,41.7829,43400.0
2011-06-14 15:30:00,49.84,49.84,49.74,49.77,39200.0,41.7829,41.7829,41.699,41.7242,39200.0
2011-06-14 15:35:00,49.77,49.77,49.72,49.74,61000.0,41.7242,41.7242,41.6823,41.699,61000.0
2011-06-14 15:40:00,49.74,49.79,49.74,49.79,42600.0,41.699,41.7409,41.699,41.7409,42600.0
2011-06-14 15:45:00,49.78,49.8,49.75,49.79,45200.0,41.7326,41.7493,41.7074,41.7409,45200.0
2011-06-14 15:50:00,49.8,49.81,49.76,49.77,56400.0,41.7493,41.7577,41.7158,41.7242,56400.0
2011-06-14 15:55:00,49.77,49.81,49.76,49.8,187600.0,41.7242,41.7577,41.7158,41.7493,187600.0
2011-06-15 09:30:00,49.31,49.31,48.94,49.12,20800.0,41.3385,41.3385,41.0284,41.1793,20800.0
2011-06-15 09:35:00,49.1,49.18,49.04,49.16,8000.0,41.1625,41.2296,41.1122,41.2128,8000.0
2011-06-15 09:40:00,49.16,49.16,49.1,49.11,7800.0,41.2128,41.2128,41.1625,41.1709,7800.0
2011-06-15 09:45:00,49.12,49.26,49.09,49.26,10400.0,41.1793,41.2966,41.1541,41.2966,10400.0
2011-06-15 09:50:00,49.27,49.44,49.26,49.39,24200.0,41.305,41.4475,41.2966,41.4056,24200.0
2011-06-15 09:55:00,49.41,49.41,49.29,49.3,12000.0,41.4224,41.4224,41.3218,41.3302,12000.0
2011-06-15 10:00:00,49.29,49.31,49.22,49.31,28600.0,41.3218,41.3385,41.2631,41.3385,28600.0
2011-06-15 10:05:00,49.27,49.44,49.27,49.44,30800.0,41.305,41.4475,41.305,41.4475,30800.0
2011-06-15 10:10:00,49.43,49.59,49.43,49.56,48400.0,41.4391,41.5733,41.4391,41.5481,48400.0
2011-06-15 10:15:00,49.54,49.57,49.49,49.49,20800.0,41.5314,41.5565,41.4894,41.4894,20800.0
2011-06-15 10:20:00,49.49,49.5,49.4,49.45,7600.0,41.4894,41.4978,41.414,41.4559,7600.0
2011-06-15 10:25:00,49.47,49.48,49.42,49.47,11200.0,41.4727,41.4811,41.4308,41.4727,11200.0
2011-06-15 10:30:00,49.45,49.53,49.43,49.44,20200.0,41.4559,41.523,41.4391,41.4475,20200.0
2011-06-15 10:35:00,49.42,49.43,49.37,49.38,5400.0,41.4308,41.4391,41.3888,41.3972,5400.0
2011-06-15 10:40:00,49.38,49.38,49.34,49.36,8200.0,41.3972,41.3972,41.3637,41.3805,8200.0
2011-06-15 10:45:00,49.36,49.39,49.35,49.37,10200.0,41.3805,41.4056,41.3721,41.3888,10200.0
2011-06-15 10:50:00,49.35,49.38,49.31,49.32,12400.0,41.3721,41.3972,41.3385,41.3469,12400.0
2011-06-15 10:55:00,49.31,49.35,49.31,49.33,8000.0,41.3385,41.3721,41.3385,41.3553,8000.0
2011-06-15 11:00:00,49.34,49.38,49.32,49.33,15000.0,41.3637,41.3972,41.3469,41.3553,15000.0
2011-06-15 11:05:00,49.33,49.36,49.31,49.32,10000.0,41.3553,41.3805,41.3385,41.3469,10000.0
2011-06-15 11:10:00,49.3,49.31,49.25,49.27,17000.0,41.3302,41.3385,41.2882,41.305,17000.0
2011-06-15 11:15:00,49.26,49.31,49.24,49.31,9200.0,41.2966,41.3385,41.2799,41.3385,9200.0
2011-06-15 11:20:00,49.32,49.38,49.32,49.37,6600.0,41.3469,41.3972,41.3469,41.3888,6600.0
2011-06-15 11:25:00,49.36,49.36,49.32,49.35,7000.0,41.3805,41.3805,41.3469,41.3721,7000.0
2011-06-15 11:30:00,49.36,49.36,49.26,49.27,11800.0,41.3805,41.3805,41.2966,41.305,11800.0
2011-06-15 11:35:00,49.27,49.28,49.16,49.16,14200.0,41.305,41.3134,41.2128,41.2128,14200.0
2011-06-15 11:40:00,49.14,49.15,49.03,49.05,27200.0,41.196,41.2044,41.1038,41.1206,27200.0
2011-06-15 11:45:00,49.06,49.09,49.02,49.04,14400.0,41.129,41.1541,41.0954,41.1122,14400.0
2011-06-15 11:50:00,49.02,49.03,48.85,49.0,62200.0,41.0954,41.1038,40.9529,41.0787,62200.0
2011-06-15 11:55:00,48.98,49.04,48.9,48.93,58200.0,41.0619,41.1122,40.9948,41.02,58200.0
2011-06-15 12:00:00,48.93,48.96,48.92,48.95,39400.0,41.02,41.0451,41.0116,41.0367,39400.0
2011-06-15 12:05:00,48.94,48.94,48.88,48.92,12200.0,41.0284,41.0284,40.9781,41.0116,12200.0
2011-06-15 12:10:00,48.92,48.95,48.89,48.93,26200.0,41.0116,41.0367,40.9864,41.02,26200.0
2011-06-15 12:15:00,48.94,48.94,48.78,48.8,29200.0,41.0284,41.0284,40.8942,40.911,29200.0
2011-06-15 12:20:00,48.8,48.82,48.7,48.73,18800.0,40.911,40.9277,40.8271,40.8523,18800.0
2011-06-15 12:25:00,48.71,48.71,48.59,48.67,22800.0,40.8355,40.8355,40.7349,40.802,22800.0
2011-06-15 12:30:00,48.66,48.73,48.66,48.73,11000.0,40.7936,40.8523,40.7936,40.8523,11000.0
2011-06-15 12:35:00,48.72,48.78,48.71,48.71,22200.0,40.8439,40.8942,40.8355,40.8355,22200.0
2011-06-15 12:40:00,48.72,48.72,48.64,48.64,11000.0,40.8439,40.8439,40.7768,40.7768,11000.0
2011-06-15 12:45:00,48.65,48.68,48.65,48.66,6800.0,40.7852,40.8104,40.7852,40.7936,6800.0
2011-06-15 12:50:00,48.65,48.65,48.59,48.59,14800.0,40.7852,40.7852,40.7349,40.7349,14800.0
2011-06-15 12:55:00,48.59,48.59,48.51,48.55,28000.0,40.7349,40.7349,40.6679,40.7014,28000.0
2011-06-15 13:00:00,48.54,48.57,48.47,48.51,16600.0,40.693,40.7182,40.6343,40.6679,16600.0
2011-06-15 13:05:00,48.51,48.54,48.46,48.51,12200.0,40.6679,40.693,40.6259,40.6679,12200.0
2011-06-15 13:10:00,48.47,48.49,48.42,48.46,16000.0,40.6343,40.6511,40.5924,40.6259,16000.0
2011-06-15 13:15:00,48.48,48.53,48.46,48.47,30800.0,40.6427,40.6846,40.6259,40.6343,30800.0
2011-06-15 13:20:00,48.47,48.47,48.4,48.45,6400.0,40.6343,40.6343,40.5756,40.6176,6400.0
2011-06-15 13:25:00,48.43,48.45,48.42,48.43,7600.0,40.6008,40.6176,40.5924,40.6008,7600.0
2011-06-15 13:30:00,48.4,48.41,48.34,48.35,5400.0,40.5756,40.584,40.5253,40.5337,5400.0
2011-06-15 13:35:00,48.33,48.35,48.31,48.35,15800.0,40.517,40.5337,40.5002,40.5337,15800.0
2011-06-15 13:40:00,48.35,48.42,48.35,48.39,10600.0,40.5337,40.5924,40.5337,40.5673,10600.0
2011-06-15 13:45:00,48.37,48.38,48.32,48.33,9600.0,40.5505,40.5589,40.5086,40.517,9600.0
2011-06-15 13:50:00,48.33,48.36,48.32,48.32,20600.0,40.517,40.5421,40.5086,40.5086,20600.0
2011-06-15 13:55:00,48.34,48.42,48.33,48.38,15200.0,40.5253,40.5924,40.517,40.5589,15200.0
2011-06-15 14:00:00,48.36,48.44,48.36,48.43,21200.0,40.5421,40.6092,40.5421,40.6008,21200.0
2011-06-15 14:05:00,48.44,48.49,48.44,48.46,10600.0,40.6092,40.6511,40.6092,40.6259,10600.0
2011-06-15 14:10:00,48.45,48.46,48.43,48.45,19800.0,40.6176,40.6259,40.6008,40.6176,19800.0
2011-06-15 14:15:00,48.44,48.46,48.42,48.44,19200.0,40.6092,40.6259,40.5924,40.6092,19200.0
2011-06-15 14:20:00,48.44,48.45,48.38,48.4,25800.0,40.6092,40.6176,40.5589,40.5756,25800.0
2011-06-15 14:25:00,48.4,48.42,48.35,48.36,22200.0,40.5756,40.5924,40.5337,40.5421,22200.0
2011-06-15 14:30:00,48.38,48.48,48.38,48.47,18600.0,40.5589,40.6427,40.5589,40.6343,18600.0
2011-06-15 14:35:00,48.47,48.51,48.45,48.49,11000.0,40.6343,40.6679,40.6176,40.6511,11000.0
2011-06-15 14:40:00,48.5,48.51,48.37,48.38,31000.0,40.6595,40.6679,40.5505,40.5589,31000.0
2011-06-15 14:45:00,48.38,48.52,48.36,48.46,69200.0,40.5589,40.6762,40.5421,40.6259,69200.0
2011-06-15 14:50:00,48.45,48.46,48.38,48.38,26200.0,40.6176,40.6259,40.5589,40.5589,26200.0
2011-06-15 14:55:00,48.39,48.41,48.36,48.4,67000.0,40.5673,40.584,40.5421,40.5756,67000.0
2011-06-15 15:00:00,48.4,48.44,48.35,48.38,43000.0,40.5756,40.6092,40.5337,40.5589,43000.0
2011-06-15 15:05:00,48.37,48.41,48.34,48.35,31400.0,40.5505,40.584,40.5253,40.5337,31400.0
2011-06-15 15:10:00,48.34,48.35,48.28,48.35,31800.0,40.5253,40.5337,40.475,40.5337,31800.0
2011-06-15 15:15:00,48.34,48.38,48.32,48.33,18000.0,40.5253,40.5589,40.5086,40.517,18000.0
2011-06-15 15:20:00,48.33,48.45,48.31,48.43,54200.0,40.517,40.6176,40.5002,40.6008,54200.0
2011-06-15 15:25:00,48.44,48.54,48.43,48.52,53400.0,40.6092,40.693,40.6008,40.6762,53400.0
2011-06-15 15:30:00,48.53,48.59,48.52,48.56,48400.0,40.6846,40.7349,40.6762,40.7098,48400.0
2011-06-15 15:35:00,48.55,48.59,48.53,48.56,37200.0,40.7014,40.7349,40.6846,40.7098,37200.0
2011-06-15 15:40:00,48.56,48.66,48.55,48.65,47800.0,40.7098,40.7936,40.7014,40.7852,47800.0
2011-06-15 15:45:00,48.65,48.73,48.65,48.67,65200.0,40.7852,40.8523,40.7852,40.802,65200.0
2011-06-15 15:50:00,48.67,48.67,48.6,48.66,61600.0,40.802,40.802,40.7433,40.7936,61600.0
2011-06-15 15:55:00,48.66,48.66,48.57,48.57,103800.0,40.7936,40.7936,40.7182,40.7182,103800.0
2011-06-16 09:30:00,48.68,48.72,48.4,48.4,16400.0,40.8104,40.8439,40.5756,40.5756,16400.0
2011-06-16 09:35:00,48.42,48.58,48.4,48.55,16800.0,40.5924,40.7265,40.5756,40.7014,16800.0
2011-06-16 09:40:00,48.53,48.8,48.53,48.75,7200.0,40.6846,40.911,40.6846,40.8691,7200.0
2011-06-16 09:45:00,48.7,48.83,48.69,48.75,10400.0,40.8271,40.9361,40.8188,40.8691,10400.0
2011-06-16 09:50:00,48.75,48.77,48.68,48.7,4200.0,40.8691,40.8858,40.8104,40.8271,4200.0
2011-06-16 09:55:00,48.65,48.69,48.59,48.59,6800.0,40.7852,40.8188,40.7349,40.7349,6800.0
2011-06-16 10:00:00,48.57,48.57,48.15,48.37,42400.0,40.7182,40.7182,40.3661,40.5505,42400.0
2011-06-16 10:05:00,48.35,48.46,48.33,48.43,21400.0,40.5337,40.6259,40.517,40.6008,21400.0
2011-06-16 10:10:00,48.44,48.65,48.4,48.65,21200.0,40.6092,40.7852,40.5756,40.7852,21200.0
2011-06-16 10:15:00,48.66,48.69,48.59,48.59,20800.0,40.7936,40.8188,40.7349,40.7349,20800.0
2011-06-16 10:20:00,48.64,48.66,48.59,48.65,9000.0,40.7768,40.7936,40.7349,40.7852,9000.0
2011-06-16 10:25:00,48.65,48.65,48.56,48.6,12600.0,40.7852,40.7852,40.7098,40.7433,12600.0
2011-06-16 10:30:00,48.62,48.69,48.59,48.66,12400.0,40.7601,40.8188,40.7349,40.7936,12400.0
2011-06-16 10:35:00,48.65,48.71,48.64,48.71,9000.0,40.7852,40.8355,40.7768,40.8355,9000.0
2011-06-16 10:40:00,48.69,48.7,48.65,48.7,13400.0,40.8188,40.8271,40.7852,40.8271,13400.0
2011-06-16 10:45:00,48.71,48.74,48.67,48.68,65800.0,40.8355,40.8607,40.802,40.8104,65800.0
2011-06-16 10:50:00,48.69,48.71,48.55,48.58,36600.0,40.8188,40.8355,40.7014,40.7265,36600.0
2011-06-16 10:55:00,48.57,48.6,48.52,48.54,10600.0,40.7182,40.7433,40.6762,40.693,10600.0
2011-06-16 11:00:00,48.52,48.52,48.44,48.46,9000.0,40.6762,40.6762,40.6092,40.6259,9000.0
2011-06-16 11:05:00,48.45,48.45,48.35,48.43,11600.0,40.6176,40.6176,40.5337,40.6008,11600.0
2011-06-16 11:10:00,48.43,48.45,48.41,48.45,7200.0,40.6008,40.6176,40.584,40.6176,7200.0
2011-06-16 11:15:00,48.48,48.57,48.45,48.55,10800.0,40.6427,40.7182,40.6176,40.7014,10800.0
2011-06-16 11:20:00,48.6,48.61,48.51,48.53,11800.0,40.7433,40.7517,40.6679,40.6846,11800.0
2011-06-16 11:25:00,48.51,48.6,48.51,48.59,5400.0,40.6679,40.7433,40.6679,40.7349,5400.0
2011-06-16 11:30:00,48.6,48.65,48.57,48.57,12200.0,40.7433,40.7852,40.7182,40.7182,12200.0
2011-06-16 11:35:00,48.57,48.61,48.57,48.59,5800.0,40.7182,40.7517,40.7182,40.7349,5800.0
2011-06-16 11:40:00,48.58,48.6,48.47,48.47,8600.0,40.7265,40.7433,40.6343,40.6343,8600.0
2011-06-16 11:45:00,48.47,48.54,48.47,48.49,20000.0,40.6343,40.693,40.6343,40.6511,20000.0
2011-06-16 11:50:00,48.51,48.52,48.48,48.5,8000.0,40.6679,40.6762,40.6427,40.6595,8000.0
2011-06-16 11:55:00,48.5,48.54,48.46,48.46,18000.0,40.6595,40.693,40.6259,40.6259,18000.0
2011-06-16 12:00:00,48.46,48.52,48.46,48.49,6800.0,40.6259,40.6762,40.6259,40.6511,6800.0
2011-06-16 12:05:00,48.5,48.52,48.45,48.45,9800.0,40.6595,40.6762,40.6176,40.6176,9800.0
2011-06-16 12:10:00,48.45,48.45,48.42,48.44,10200.0,40.6176,40.6176,40.5924,40.6092,10200.0
2011-06-16 12:15:00,48.43,48.47,48.42,48.45,11800.0,40.6008,40.6343,40.5924,40.6176,11800.0
2011-06-16 12:20:00,48.44,48.46,48.41,48.42,23000.0,40.6092,40.6259,40.584,40.5924,23000.0
2011-06-16 12:25:00,48.42,48.52,48.42,48.52,11600.0,40.5924,40.6762,40.5924,40.6762,11600.0
2011-06-16 12:30:00,48.52,48.57,48.5,48.55,18600.0,40.6762,40.7182,40.6595,40.7014,18600.0
2011-06-16 12:35:00,48.55,48.59,48.53,48.54,13400.0,40.7014,40.7349,40.6846,40.693,13400.0
2011-06-16 12:40:00,48.54,48.55,48.5,48.54,7400.0,40.693,40.7014,40.6595,40.693,7400.0
2011-06-16 12:45:00,48.54,48.56,48.5,48.52,12400.0,40.693,40.7098,40.6595,40.6762,12400.0
2011-06-16 12:50:00,48.52,48.6,48.52,48.59,10600.0,40.6762,40.7433,40.6762,40.7349,10600.0
2011-06-16 12:55:00,48.59,48.59,48.54,48.54,16600.0,40.7349,40.7349,40.693,40.693,16600.0
2011-06-16 13:00:00,48.52,48.54,48.52,48.53,12000.0,40.6762,40.693,40.6762,40.6846,12000.0
2011-06-16 13:05:00,48.53,48.56,48.51,48.54,15000.0,40.6846,40.7098,40.6679,40.693,15000.0
2011-06-16 13:10:00,48.54,48.58,48.53,48.55,14800.0,40.693,40.7265,40.6846,40.7014,14800.0
2011-06-16 13:15:00,48.55,48.62,48.53,48.61,17000.0,40.7014,40.7601,40.6846,40.7517,17000.0
2011-06-16 13:20:00,48.6,48.63,48.53,48.57,18400.0,40.7433,40.7685,40.6846,40.7182,18400.0
2011-06-16 13:25:00,48.57,48.57,48.52,48.54,16800.0,40.7182,40.7182,40.6762,40.693,16800.0
2011-06-16 13:30:00,48.52,48.54,48.43,48.48,11400.0,40.6762,40.693,40.6008,40.6427,11400.0
2011-06-16 13:35:00,48.48,48.48,48.45,48.45,5200.0,40.6427,40.6427,40.6176,40.6176,5200.0
2011-06-16 13:40:00,48.43,48.45,48.34,48.35,20600.0,40.6008,40.6176,40.5253,40.5337,20600.0
2011-06-16 13:45:00,48.34,48.37,48.34,48.35,10600.0,40.5253,40.5505,40.5253,40.5337,10600.0
2011-06-16 13:50:00,48.35,48.37,48.3,48.3,10200.0,40.5337,40.5505,40.4918,40.4918,10200.0
2011-06-16 13:55:00,48.31,48.31,48.19,48.19,20400.0,40.5002,40.5002,40.3996,40.3996,20400.0
2011-06-16 14:00:00,48.18,48.21,48.17,48.21,21800.0,40.3912,40.4164,40.3828,40.4164,21800.0
2011-06-16 14:05:00,48.22,48.22,48.13,48.18,27000.0,40.4247,40.4247,40.3493,40.3912,27000.0
2011-06-16 14:10:00,48.17,48.21,48.15,48.16,25800.0,40.3828,40.4164,40.3661,40.3744,25800.0
2011-06-16 14:15:00,48.16,48.18,48.11,48.13,26600.0,40.3744,40.3912,40.3325,40.3493,26600.0
2011-06-16 14:20:00,48.12,48.16,48.12,48.13,20600.0,40.3409,40.3744,40.3409,40.3493,20600.0
2011-06-16 14:25:00,48.13,48.18,48.1,48.11,25600.0,40.3493,40.3912,40.3241,40.3325,25600.0
2011-06-16 14:30:00,48.11,48.11,47.95,47.97,49200.0,40.3325,40.3325,40.1984,40.2152,49200.0
2011-06-16 14:35:00,47.97,47.98,47.88,47.88,29400.0,40.2152,40.2235,40.1397,40.1397,29400.0
2011-06-16 14:40:00,47.88,47.88,47.82,47.84,49200.0,40.1397,40.1397,40.0894,40.1062,49200.0
2011-06-16 14:45:00,47.82,47.82,47.73,47.74,27200.0,40.0894,40.0894,40.014,40.0223,27200.0
2011-06-16 14:50:00,47.75,47.88,47.74,47.87,29600.0,40.0307,40.1397,40.0223,40.1313,29600.0
2011-06-16 14:55:00,47.88,48.02,47.88,47.99,27400.0,40.1397,40.2571,40.1397,40.2319,27400.0
2011-06-16 15:00:00,47.99,48.01,47.97,47.98,38200.0,40.2319,40.2487,40.2152,40.2235,38200.0
2011-06-16 15:05:00,47.98,48.06,47.97,48.06,26400.0,40.2235,40.2906,40.2152,40.2906,26400.0
2011-06-16 15:10:00,48.05,48.12,48.05,48.11,30800.0,40.2822,40.3409,40.2822,40.3325,30800.0
2011-06-16 15:15:00,48.1,48.1,48.06,48.07,23000.0,40.3241,40.3241,40.2906,40.299,23000.0
2011-06-16 15:20:00,48.07,48.15,48.07,48.14,37400.0,40.299,40.3661,40.299,40.3577,37400.0
2011-06-16 15:25:00,48.14,48.2,48.14,48.19,31200.0,40.3577,40.408,40.3577,40.3996,31200.0
2011-06-16 15:30:00,48.18,48.3,48.18,48.3,53000.0,40.3912,40.4918,40.3912,40.4918,53000.0
2011-06-16 15:35:00,48.29,48.35,48.27,48.33,31600.0,40.4834,40.5337,40.4667,40.517,31600.0
2011-06-16 15:40:00,48.33,48.35,48.3,48.31,27200.0,40.517,40.5337,40.4918,40.5002,27200.0
2011-06-16 15:45:00,48.31,48.38,48.31,48.34,71400.0,40.5002,40.5589,40.5002,40.5253,71400.0
2011-06-16 15:50:00,48.34,48.45,48.34,48.45,69800.0,40.5253,40.6176,40.5253,40.6176,69800.0
2011-06-16 15:55:00,48.45,48.46,48.4,48.42,104400.0,40.6176,40.6259,40.5756,40.5924,104400.0
2011-06-17 09:30:00,48.77,48.9,48.71,48.88,192200.0,40.8858,40.9948,40.8355,40.9781,192200.0
2011-06-17 09:35:00,48.85,48.9,48.85,48.85,4400.0,40.9529,40.9948,40.9529,40.9529,4400.0
2011-06-17 09:40:00,48.88,48.96,48.87,48.92,7400.0,40.9781,41.0451,40.9697,41.0116,7400.0
2011-06-17 09:45:00,48.92,48.98,48.9,48.95,3600.0,41.0116,41.0619,40.9948,41.0367,3600.0
2011-06-17 09:50:00,48.95,48.95,48.81,48.82,14200.0,41.0367,41.0367,40.9194,40.9277,14200.0
2011-06-17 09:55:00,48.81,48.89,48.74,48.89,14800.0,40.9194,40.9864,40.8607,40.9864,14800.0
2011-06-17 10:00:00,48.9,48.98,48.9,48.96,16600.0,40.9948,41.0619,40.9948,41.0451,16600.0
2011-06-17 10:05:00,48.93,48.96,48.92,48.95,7200.0,41.02,41.0451,41.0116,41.0367,7200.0
2011-06-17 10:10:00,48.96,49.12,48.96,49.09,20400.0,41.0451,41.1793,41.0451,41.1541,20400.0
2011-06-17 10:15:00,49.07,49.16,49.03,49.09,13000.0,41.1373,41.2128,41.1038,41.1541,13000.0
2011-06-17 10:20:00,49.09,49.1,48.99,49.01,7200.0,41.1541,41.1625,41.0703,41.087,7200.0
2011-06-17 10:25:00,48.99,49.01,48.91,48.94,10200.0,41.0703,41.087,41.0032,41.0284,10200.0
2011-06-17 10:30:00,48.91,48.96,48.88,48.88,10400.0,41.0032,41.0451,40.9781,40.9781,10400.0
2011-06-17 10:35:00,48.87,48.97,48.87,48.97,7200.0,40.9697,41.0535,40.9697,41.0535,7200.0
2011-06-17 10:40:00,48.97,48.99,48.96,48.98,5000.0,41.0535,41.0703,41.0451,41.0619,5000.0
2011-06-17 10:45:00,48.99,49.04,48.99,49.04,7200.0,41.0703,41.1122,41.0703,41.1122,7200.0
2011-06-17 10:50:00,49.05,49.07,49.04,49.06,4200.0,41.1206,41.1373,41.1122,41.129,4200.0
2011-06-17 10:55:00,49.05,49.07,49.03,49.06,4800.0,41.1206,41.1373,41.1038,41.129,4800.0
2011-06-17 11:00:00,49.07,49.08,48.88,48.9,19800.0,41.1373,41.1457,40.9781,40.9948,19800.0
2011-06-17 11:05:00,48.9,48.9,48.83,48.84,14400.0,40.9948,40.9948,40.9361,40.9445,14400.0
2011-06-17 11:10:00,48.85,48.96,48.85,48.95,6600.0,40.9529,41.0451,40.9529,41.0367,6600.0
2011-06-17 11:15:00,48.97,48.99,48.96,48.98,6000.0,41.0535,41.0703,41.0451,41.0619,6000.0
2011-06-17 11:20:00,48.99,49.01,48.98,48.99,5000.0,41.0703,41.087,41.0619,41.0703,5000.0
2011-06-17 11:25:00,48.99,48.99,48.95,48.98,8200.0,41.0703,41.0703,41.0367,41.0619,8200.0
2011-06-17 11:30:00,48.99,48.99,48.91,48.91,9400.0,41.0703,41.0703,41.0032,41.0032,9400.0
2011-06-17 11:35:00,48.91,48.94,48.87,48.87,6600.0,41.0032,41.0284,40.9697,40.9697,6600.0
2011-06-17 11:40:00,48.88,48.9,48.87,48.87,4800.0,40.9781,40.9948,40.9697,40.9697,4800.0
2011-06-17 11:45:00,48.86,48.89,48.85,48.89,8600.0,40.9613,40.9864,40.9529,40.9864,8600.0
2011-06-17 11:50:00,48.92,48.92,48.9,48.91,3000.0,41.0116,41.0116,40.9948,41.0032,3000.0
2011-06-17 11:55:00,48.91,48.97,48.9,48.97,10800.0,41.0032,41.0535,40.9948,41.0535,10800.0
2011-06-17 12:00:00,48.96,48.98,48.93,48.93,10600.0,41.0451,41.0619,41.02,41.02,10600.0
2011-06-17 12:05:00,48.93,48.97,48.92,48.96,5800.0,41.02,41.0535,41.0116,41.0451,5800.0
2011-06-17 12:10:00,48.96,48.96,48.93,48.96,4800.0,41.0451,41.0451,41.02,41.0451,4800.0
2011-06-17 12:15:00,48.94,48.96,48.93,48.95,9800.0,41.0284,41.0451,41.02,41.0367,9800.0
2011-06-17 12:20:00,48.95,48.98,48.95,48.97,39200.0,41.0367,41.0619,41.0367,41.0535,39200.0
2011-06-17 12:25:00,48.96,49.01,48.95,48.98,13400.0,41.0451,41.087,41.0367,41.0619,13400.0
2011-06-17 12:30:00,49.01,49.08,49.01,49.08,20200.0,41.087,41.1457,41.087,41.1457,20200.0
2011-06-17 12:35:00,49.08,49.1,49.06,49.08,15000.0,41.1457,41.1625,41.129,41.1457,15000.0
2011-06-17 12:40:00,49.08,49.08,49.05,49.06,20600.0,41.1457,41.1457,41.1206,41.129,20600.0
2011-06-17 12:45:00,49.06,49.08,49.05,49.07,14000.0,41.129,41.1457,41.1206,41.1373,14000.0
2011-06-17 12:50:00,49.07,49.07,49.03,49.03,13600.0,41.1373,41.1373,41.1038,41.1038,13600.0
2011-06-17 12:55:00,49.04,49.06,49.03,49.06,13000.0,41.1122,41.129,41.1038,41.129,13000.0
2011-06-17 13:00:00,49.05,49.06,48.98,48.98,8400.0,41.1206,41.129,41.0619,41.0619,8400.0
2011-06-17 13:05:00,48.98,48.98,48.91,48.94,17000.0,41.0619,41.0619,41.0032,41.0284,17000.0
2011-06-17 13:10:00,48.94,48.94,48.88,48.88,3200.0,41.0284,41.0284,40.9781,40.9781,3200.0
2011-06-17 13:15:00,48.88,48.88,48.8,48.81,7800.0,40.9781,40.9781,40.911,40.9194,7800.0
2011-06-17 13:20:00,48.8,48.8,48.77,48.77,8800.0,40.911,40.911,40.8858,40.8858,8800.0
2011-06-17 13:25:00,48.76,48.77,48.74,48.77,9600.0,40.8774,40.8858,40.8607,40.8858,9600.0
2011-06-17 13:30:00,48.79,48.81,48.79,48.79,4800.0,40.9026,40.9194,40.9026,40.9026,4800.0
2011-06-17 13:35:00,48.8,48.81,48.77,48.79,2400.0,40.911,40.9194,40.8858,40.9026,2400.0
2011-06-17 13:40:00,48.79,48.8,48.77,48.8,4200.0,40.9026,40.911,40.8858,40.911,4200.0
2011-06-17 13:45:00,48.77,48.77,48.68,48.7,14400.0,40.8858,40.8858,40.8104,40.8271,14400.0
2011-06-17 13:50:00,48.71,48.71,48.63,48.65,5000.0,40.8355,40.8355,40.7685,40.7852,5000.0
2011-06-17 13:55:00,48.64,48.68,48.63,48.65,6200.0,40.7768,40.8104,40.7685,40.7852,6200.0
2011-06-17 14:00:00,48.65,48.7,48.65,48.68,6400.0,40.7852,40.8271,40.7852,40.8104,6400.0
2011-06-17 14:05:00,48.68,48.7,48.67,48.67,7800.0,40.8104,40.8271,40.802,40.802,7800.0
2011-06-17 14:10:00,48.68,48.69,48.67,48.69,2600.0,40.8104,40.8188,40.802,40.8188,2600.0
2011-06-17 14:15:00,48.68,48.81,48.67,48.79,10000.0,40.8104,40.9194,40.802,40.9026,10000.0
2011-06-17 14:20:00,48.8,48.85,48.8,48.84,6200.0,40.911,40.9529,40.911,40.9445,6200.0
2011-06-17 14:25:00,48.82,48.93,48.81,48.93,4400.0,40.9277,41.02,40.9194,41.02,4400.0
2011-06-17 14:30:00,48.92,48.96,48.89,48.95,16600.0,41.0116,41.0451,40.9864,41.0367,16600.0
2011-06-17 14:35:00,48.94,48.94,48.84,48.87,11200.0,41.0284,41.0284,40.9445,40.9697,11200.0
2011-06-17 14:40:00,48.86,48.88,48.85,48.85,9000.0,40.9613,40.9781,40.9529,40.9529,9000.0
2011-06-17 14:45:00,48.84,48.87,48.81,48.87,17000.0,40.9445,40.9697,40.9194,40.9697,17000.0
2011-06-17 14:50:00,48.87,48.92,48.85,48.88,9600.0,40.9697,41.0116,40.9529,40.9781,9600.0
2011-06-17 14:55:00,48.88,48.9,48.85,48.85,17400.0,40.9781,40.9948,40.9529,40.9529,17400.0
2011-06-17 15:00:00,48.85,48.88,48.83,48.86,15400.0,40.9529,40.9781,40.9361,40.9613,15400.0
2011-06-17 15:05:00,48.87,48.88,48.79,48.8,18600.0,40.9697,40.9781,40.9026,40.911,18600.0
2011-06-17 15:10:00,48.79,48.8,48.76,48.77,26800.0,40.9026,40.911,40.8774,40.8858,26800.0
2011-06-17 15:15:00,48.77,48.77,48.6,48.68,51400.0,40.8858,40.8858,40.7433,40.8104,51400.0
2011-06-17 15:20:00,48.68,48.7,48.63,48.66,25000.0,40.8104,40.8271,40.7685,40.7936,25000.0
2011-06-17 15:25:00,48.66,48.67,48.6,48.66,22000.0,40.7936,40.802,40.7433,40.7936,22000.0
2011-06-17 15:30:00,48.66,48.67,48.61,48.62,20000.0,40.7936,40.802,40.7517,40.7601,20000.0
2011-06-17 15:35:00,48.63,48.77,48.62,48.74,41200.0,40.7685,40.8858,40.7601,40.8607,41200.0
2011-06-17 15:40:00,48.74,48.8,48.74,48.76,29600.0,40.8607,40.911,40.8607,40.8774,29600.0
2011-06-17 15:45:00,48.76,48.76,48.67,48.7,68400.0,40.8774,40.8774,40.802,40.8271,68400.0
2011-06-17 15:50:00,48.7,48.72,48.69,48.72,67800.0,40.8271,40.8439,40.8188,40.8439,67800.0
2011-06-17 15:55:00,48.71,48.72,48.65,48.67,119400.0,40.8355,40.8439,40.7852,40.802,119400.0
2011-06-20 09:30:00,48.68,48.8,48.68,48.72,22800.0,40.8104,40.911,40.8104,40.8439,22800.0
2011-06-20 09:35:00,48.71,48.73,48.66,48.71,7800.0,40.8355,40.8523,40.7936,40.8355,7800.0
2011-06-20 09:40:00,48.74,48.9,48.74,48.88,14200.0,40.8607,40.9948,40.8607,40.9781,14200.0
2011-06-20 09:45:00,48.85,48.9,48.82,48.82,9800.0,40.9529,40.9948,40.9277,40.9277,9800.0
2011-06-20 09:50:00,48.83,48.88,48.82,48.83,11600.0,40.9361,40.9781,40.9277,40.9361,11600.0
2011-06-20 09:55:00,48.81,48.85,48.8,48.82,4800.0,40.9194,40.9529,40.911,40.9277,4800.0
2011-06-20 10:00:00,48.81,48.89,48.74,48.77,20000.0,40.9194,40.9864,40.8607,40.8858,20000.0
2011-06-20 10:05:00,48.79,48.83,48.78,48.78,6600.0,40.9026,40.9361,40.8942,40.8942,6600.0
2011-06-20 10:10:00,48.76,48.8,48.76,48.78,7600.0,40.8774,40.911,40.8774,40.8942,7600.0
2011-06-20 10:15:00,48.77,48.84,48.76,48.82,15400.0,40.8858,40.9445,40.8774,40.9277,15400.0
2011-06-20 10:20:00,48.81,48.83,48.77,48.77,3200.0,40.9194,40.9361,40.8858,40.8858,3200.0
2011-06-20 10:25:00,48.76,48.81,48.75,48.81,11600.0,40.8774,40.9194,40.8691,40.9194,11600.0
2011-06-20 10:30:00,48.81,48.85,48.81,48.85,19400.0,40.9194,40.9529,40.9194,40.9529,19400.0
2011-06-20 10:35:00,48.85,48.89,48.84,48.88,37200.0,40.9529,40.9864,40.9445,40.9781,37200.0
2011-06-20 10:40:00,48.88,48.91,48.87,48.9,46400.0,40.9781,41.0032,40.9697,40.9948,46400.0
2011-06-20 10:45:00,48.9,49.0,48.88,49.0,20200.0,40.9948,41.0787,40.9781,41.0787,20200.0
2011-06-20 10:50:00,49.01,49.06,48.96,49.02,8600.0,41.087,41.129,41.0451,41.0954,8600.0
2011-06-20 10:55:00,49.02,49.05,48.97,49.0,10400.0,41.0954,41.1206,41.0535,41.0787,10400.0
2011-06-20 11:00:00,49.0,49.01,48.98,49.01,4800.0,41.0787,41.087,41.0619,41.087,4800.0
2011-06-20 11:05:00,49.02,49.05,48.98,49.05,18800.0,41.0954,41.1206,41.0619,41.1206,18800.0
2011-06-20 11:10:00,49.06,49.07,49.04,49.05,5800.0,41.129,41.1373,41.1122,41.1206,5800.0
2011-06-20 11:15:00,49.04,49.05,49.01,49.04,9200.0,41.1122,41.1206,41.087,41.1122,9200.0
2011-06-20 11:20:00,49.05,49.15,49.05,49.13,10200.0,41.1206,41.2044,41.1206,41.1876,10200.0
2011-06-20 11:25:00,49.13,49.17,49.13,49.16,5000.0,41.1876,41.2212,41.1876,41.2128,5000.0
2011-06-20 11:30:00,49.14,49.23,49.14,49.19,15600.0,41.196,41.2715,41.196,41.2379,15600.0
2011-06-20 11:35:00,49.18,49.24,49.18,49.2,7200.0,41.2296,41.2799,41.2296,41.2463,7200.0
2011-06-20 11:40:00,49.22,49.26,49.2,49.24,6800.0,41.2631,41.2966,41.2463,41.2799,6800.0
2011-06-20 11:45:00,49.26,49.38,49.26,49.38,37400.0,41.2966,41.3972,41.2966,41.3972,37400.0
2011-06-20 11:50:00,49.4,49.44,49.37,49.38,28400.0,41.414,41.4475,41.3888,41.3972,28400.0
2011-06-20 11:55:00,49.38,49.49,49.38,49.49,20000.0,41.3972,41.4894,41.3972,41.4894,20000.0
2011-06-20 12:00:00,49.49,49.52,49.43,49.46,12600.0,41.4894,41.5146,41.4391,41.4643,12600.0
2011-06-20 12:05:00,49.45,49.46,49.4,49.4,6800.0,41.4559,41.4643,41.414,41.414,6800.0
2011-06-20 12:10:00,49.4,49.4,49.35,49.4,6600.0,41.414,41.414,41.3721,41.414,6600.0
2011-06-20 12:15:00,49.4,49.46,49.39,49.46,11000.0,41.414,41.4643,41.4056,41.4643,11000.0
2011-06-20 12:20:00,49.44,49.46,49.43,49.46,5800.0,41.4475,41.4643,41.4391,41.4643,5800.0
2011-06-20 12:25:00,49.46,49.49,49.46,49.49,6000.0,41.4643,41.4894,41.4643,41.4894,6000.0
2011-06-20 12:30:00,49.49,49.52,49.48,49.51,9400.0,41.4894,41.5146,41.4811,41.5062,9400.0
2011-06-20 12:35:00,49.51,49.53,49.49,49.52,8600.0,41.5062,41.523,41.4894,41.5146,8600.0
2011-06-20 12:40:00,49.51,49.52,49.49,49.52,11200.0,41.5062,41.5146,41.4894,41.5146,11200.0
2011-06-20 12:45:00,49.51,49.54,49.49,49.49,6800.0,41.5062,41.5314,41.4894,41.4894,6800.0
2011-06-20 12:50:00,49.49,49.52,49.46,49.48,14600.0,41.4894,41.5146,41.4643,41.4811,14600.0
2011-06-20 12:55:00,49.48,49.49,49.47,49.49,14400.0,41.4811,41.4894,41.4727,41.4894,14400.0
2011-06-20 13:00:00,49.49,49.53,49.49,49.5,17000.0,41.4894,41.523,41.4894,41.4978,17000.0
2011-06-20 13:05:00,49.51,49.51,49.46,49.5,16000.0,41.5062,41.5062,41.4643,41.4978,16000.0
2011-06-20 13:10:00,49.49,49.52,49.49,49.49,14000.0,41.4894,41.5146,41.4894,41.4894,14000.0
2011-06-20 13:15:00,49.48,49.51,49.48,49.49,11200.0,41.4811,41.5062,41.4811,41.4894,11200.0
2011-06-20 13:20:00,49.49,49.52,49.49,49.51,7800.0,41.4894,41.5146,41.4894,41.5062,7800.0
2011-06-20 13:25:00,49.52,49.54,49.51,49.54,11000.0,41.5146,41.5314,41.5062,41.5314,11000.0
2011-06-20 13:30:00,49.52,49.52,49.48,49.51,6800.0,41.5146,41.5146,41.4811,41.5062,6800.0
2011-06-20 13:35:00,49.5,49.52,49.49,49.49,5800.0,41.4978,41.5146,41.4894,41.4894,5800.0
2011-06-20 13:40:00,49.51,49.52,49.49,49.49,12000.0,41.5062,41.5146,41.4894,41.4894,12000.0
2011-06-20 13:45:00,49.49,49.49,49.48,49.48,18800.0,41.4894,41.4894,41.4811,41.4811,18800.0
2011-06-20 13:50:00,49.48,49.51,49.48,49.51,23800.0,41.4811,41.5062,41.4811,41.5062,23800.0
2011-06-20 13:55:00,49.49,49.51,49.48,49.49,8400.0,41.4894,41.5062,41.4811,41.4894,8400.0
2011-06-20 14:00:00,49.48,49.51,49.48,49.48,13600.0,41.4811,41.5062,41.4811,41.4811,13600.0
2011-06-20 14:05:00,49.49,49.49,49.49,49.49,3000.0,41.4894,41.4894,41.4894,41.4894,3000.0
2011-06-20 14:10:00,49.49,49.53,49.49,49.53,15000.0,41.4894,41.523,41.4894,41.523,15000.0
2011-06-20 14:15:00,49.52,49.52,49.5,49.51,14400.0,41.5146,41.5146,41.4978,41.5062,14400.0
2011-06-20 14:20:00,49.51,49.52,49.5,49.51,28200.0,41.5062,41.5146,41.4978,41.5062,28200.0
2011-06-20 14:25:00,49.51,49.52,49.5,49.51,8600.0,41.5062,41.5146,41.4978,41.5062,8600.0
2011-06-20 14:30:00,49.51,49.54,49.5,49.53,13600.0,41.5062,41.5314,41.4978,41.523,13600.0
2011-06-20 14:35:00,49.54,49.57,49.52,49.52,10400.0,41.5314,41.5565,41.5146,41.5146,10400.0
2011-06-20 14:40:00,49.52,49.56,49.51,49.52,8400.0,41.5146,41.5481,41.5062,41.5146,8400.0
2011-06-20 14:45:00,49.52,49.58,49.52,49.54,7400.0,41.5146,41.5649,41.5146,41.5314,7400.0
2011-06-20 14:50:00,49.54,49.54,49.52,49.54,9000.0,41.5314,41.5314,41.5146,41.5314,9000.0
2011-06-20 14:55:00,49.53,49.56,49.53,49.56,5000.0,41.523,41.5481,41.523,41.5481,5000.0
2011-06-20 15:00:00,49.55,49.55,49.52,49.52,10600.0,41.5397,41.5397,41.5146,41.5146,10600.0
2011-06-20 15:05:00,49.52,49.52,49.49,49.51,24400.0,41.5146,41.5146,41.4894,41.5062,24400.0
2011-06-20 15:10:00,49.5,49.52,49.49,49.51,40600.0,41.4978,41.5146,41.4894,41.5062,40600.0
2011-06-20 15:15:00,49.51,49.52,49.49,49.51,27200.0,41.5062,41.5146,41.4894,41.5062,27200.0
2011-06-20 15:20:00,49.5,49.54,49.49,49.51,35600.0,41.4978,41.5314,41.4894,41.5062,35600.0
2011-06-20 15:25:00,49.51,49.51,49.47,49.47,32800.0,41.5062,41.5062,41.4727,41.4727,32800.0
2011-06-20 15:30:00,49.47,49.55,49.45,49.54,30800.0,41.4727,41.5397,41.4559,41.5314,30800.0
2011-06-20 15:35:00,49.55,49.7,49.55,49.7,62600.0,41.5397,41.6655,41.5397,41.6655,62600.0
2011-06-20 15:40:00,49.69,49.69,49.6,49.6,31800.0,41.6571,41.6571,41.5817,41.5817,31800.0
2011-06-20 15:45:00,49.61,49.66,49.59,49.6,39000.0,41.59,41.632,41.5733,41.5817,39000.0
2011-06-20 15:50:00,49.6,49.62,49.57,49.58,23600.0,41.5817,41.5984,41.5565,41.5649,23600.0
2011-06-20 15:55:00,49.58,49.65,49.57,49.61,50600.0,41.5649,41.6236,41.5565,41.59,50600.0
2011-06-21 09:30:00,49.93,50.08,49.85,50.08,34400.0,41.8583,41.9841,41.7912,41.9841,34400.0
2011-06-21 09:35:00,50.04,50.08,49.99,50.05,9200.0,41.9505,41.9841,41.9086,41.9589,9200.0
2011-06-21 09:40:00,50.05,50.12,50.05,50.12,10400.0,41.9589,42.0176,41.9589,42.0176,10400.0
2011-06-21 09:45:00,50.12,50.17,50.06,50.13,12600.0,42.0176,42.0595,41.9673,42.026,12600.0
2011-06-21 09:50:00,50.13,50.3,50.12,50.28,25600.0,42.026,42.1685,42.0176,42.1517,25600.0
2011-06-21 09:55:00,50.27,50.36,50.26,50.32,15000.0,42.1433,42.2188,42.135,42.1853,15000.0
2011-06-21 10:00:00,50.32,50.42,50.27,50.42,12400.0,42.1853,42.2691,42.1433,42.2691,12400.0
2011-06-21 10:05:00,50.4,50.52,50.37,50.51,12400.0,42.2523,42.3529,42.2272,42.3445,12400.0
2011-06-21 10:10:00,50.49,50.57,50.48,50.55,24400.0,42.3278,42.3948,42.3194,42.3781,24400.0
2011-06-21 10:15:00,50.56,50.69,50.56,50.68,15800.0,42.3865,42.4954,42.3865,42.4871,15800.0
2011-06-21 10:20:00,50.7,50.75,50.6,50.73,25200.0,42.5038,42.5457,42.42,42.529,25200.0
2011-06-21 10:25:00,50.73,50.77,50.63,50.65,14800.0,42.529,42.5625,42.4451,42.4619,14800.0
2011-06-21 10:30:00,50.66,50.67,50.54,50.54,12000.0,42.4703,42.4787,42.3697,42.3697,12000.0
2011-06-21 10:35:00,50.55,50.63,50.55,50.6,13800.0,42.3781,42.4451,42.3781,42.42,13800.0
2011-06-21 10:40:00,50.62,50.68,50.6,50.66,25400.0,42.4368,42.4871,42.42,42.4703,25400.0
2011-06-21 10:45:00,50.66,50.76,50.64,50.71,17200.0,42.4703,42.5541,42.4535,42.5122,17200.0
2011-06-21 10:50:00,50.72,50.75,50.69,50.75,15000.0,42.5206,42.5457,42.4954,42.5457,15000.0
2011-06-21 10:55:00,50.77,50.82,50.74,50.82,13200.0,42.5625,42.6044,42.5374,42.6044,13200.0
2011-06-21 11:00:00,50.82,50.85,50.68,50.71,24200.0,42.6044,42.6296,42.4871,42.5122,24200.0
2011-06-21 11:05:00,50.71,50.72,50.68,50.71,19200.0,42.5122,42.5206,42.4871,42.5122,19200.0
2011-06-21 11:10:00,50.72,50.77,50.71,50.77,12800.0,42.5206,42.5625,42.5122,42.5625,12800.0
2011-06-21 11:15:00,50.74,50.85,50.74,50.8,11400.0,42.5374,42.6296,42.5374,42.5877,11400.0
2011-06-21 11:20:00,50.79,50.88,50.79,50.85,18400.0,42.5793,42.6547,42.5793,42.6296,18400.0
2011-06-21 11:25:00,50.85,50.94,50.83,50.92,8800.0,42.6296,42.705,42.6128,42.6883,8800.0
2011-06-21 11:30:00,50.9,50.97,50.9,50.97,8600.0,42.6715,42.7302,42.6715,42.7302,8600.0
2011-06-21 11:35:00,50.95,51.04,50.93,51.04,20400.0,42.7134,42.7889,42.6966,42.7889,20400.0
2011-06-21 11:40:00,51.06,51.1,51.0,51.07,25600.0,42.8056,42.8392,42.7553,42.814,25600.0
2011-06-21 11:45:00,51.07,51.22,51.07,51.17,47200.0,42.814,42.9398,42.814,42.8978,47200.0
2011-06-21 11:50:00,51.18,51.23,51.15,51.21,23800.0,42.9062,42.9481,42.8811,42.9314,23800.0
2011-06-21 11:55:00,51.22,51.23,51.18,51.21,23600.0,42.9398,42.9481,42.9062,42.9314,23600.0
2011-06-21 12:00:00,51.21,51.29,51.19,51.23,49800.0,42.9314,42.9984,42.9146,42.9481,49800.0
2011-06-21 12:05:00,51.23,51.26,51.17,51.24,18400.0,42.9481,42.9733,42.8978,42.9565,18400.0
2011-06-21 12:10:00,51.25,51.26,51.12,51.14,15400.0,42.9649,42.9733,42.8559,42.8727,15400.0
2011-06-21 12:15:00,51.13,51.19,51.12,51.19,16400.0,42.8643,42.9146,42.8559,42.9146,16400.0
2011-06-21 12:20:00,51.19,51.3,51.19,51.29,19400.0,42.9146,43.0068,42.9146,42.9984,19400.0
2011-06-21 12:25:00,51.29,51.29,51.21,51.26,19800.0,42.9984,42.9984,42.9314,42.9733,19800.0
2011-06-21 12:30:00,51.24,51.24,51.13,51.13,12200.0,42.9565,42.9565,42.8643,42.8643,12200.0
2011-06-21 12:35:00,51.13,51.15,51.12,51.15,8800.0,42.8643,42.8811,42.8559,42.8811,8800.0
2011-06-21 12:40:00,51.18,51.19,51.17,51.19,5800.0,42.9062,42.9146,42.8978,42.9146,5800.0
2011-06-21 12:45:00,51.2,51.2,51.13,51.13,12600.0,42.923,42.923,42.8643,42.8643,12600.0
2011-06-21 12:50:00,51.14,51.21,51.13,51.2,23400.0,42.8727,42.9314,42.8643,42.923,23400.0
2011-06-21 12:55:00,51.21,51.21,51.19,51.21,6800.0,42.9314,42.9314,42.9146,42.9314,6800.0
2011-06-21 13:00:00,51.21,51.21,51.16,51.16,16600.0,42.9314,42.9314,42.8895,42.8895,16600.0
2011-06-21 13:05:00,51.16,51.16,51.13,51.14,11600.0,42.8895,42.8895,42.8643,42.8727,11600.0
2011-06-21 13:10:00,51.15,51.2,51.08,51.19,21600.0,42.8811,42.923,42.8224,42.9146,21600.0
2011-06-21 13:15:00,51.18,51.22,51.18,51.18,8000.0,42.9062,42.9398,42.9062,42.9062,8000.0
2011-06-21 13:20:00,51.19,51.24,51.19,51.24,20000.0,42.9146,42.9565,42.9146,42.9565,20000.0
2011-06-21 13:25:00,51.22,51.24,51.2,51.22,13000.0,42.9398,42.9565,42.923,42.9398,13000.0
2011-06-21 13:30:00,51.22,51.24,51.2,51.21,20600.0,42.9398,42.9565,42.923,42.9314,20600.0
2011-06-21 13:35:00,51.21,51.24,51.21,51.23,15400.0,42.9314,42.9565,42.9314,42.9481,15400.0
2011-06-21 13:40:00,51.24,51.24,51.21,51.24,16400.0,42.9565,42.9565,42.9314,42.9565,16400.0
2011-06-21 13:45:00,51.23,51.29,51.23,51.28,20800.0,42.9481,42.9984,42.9481,42.9901,20800.0
2011-06-21 13:50:00,51.29,51.29,51.24,51.26,8400.0,42.9984,42.9984,42.9565,42.9733,8400.0
2011-06-21 13:55:00,51.25,51.26,51.21,51.23,18400.0,42.9649,42.9733,42.9314,42.9481,18400.0
2011-06-21 14:00:00,51.23,51.27,51.22,51.23,13200.0,42.9481,42.9817,42.9398,42.9481,13200.0
2011-06-21 14:05:00,51.22,51.24,51.21,51.24,17400.0,42.9398,42.9565,42.9314,42.9565,17400.0
2011-06-21 14:10:00,51.23,51.27,51.23,51.26,8200.0,42.9481,42.9817,42.9481,42.9733,8200.0
2011-06-21 14:15:00,51.25,51.26,51.23,51.26,20200.0,42.9649,42.9733,42.9481,42.9733,20200.0
2011-06-21 14:20:00,51.26,51.28,51.25,51.28,27200.0,42.9733,42.9901,42.9649,42.9901,27200.0
2011-06-21 14:25:00,51.29,51.29,51.24,51.24,12200.0,42.9984,42.9984,42.9565,42.9565,12200.0
2011-06-21 14:30:00,51.24,51.32,51.24,51.29,27800.0,42.9565,43.0236,42.9565,42.9984,27800.0
2011-06-21 14:35:00,51.29,51.38,51.28,51.35,23600.0,42.9984,43.0739,42.9901,43.0487,23600.0
2011-06-21 14:40:00,51.35,51.35,51.31,51.32,11000.0,43.0487,43.0487,43.0152,43.0236,11000.0
2011-06-21 14:45:00,51.32,51.34,51.31,51.32,25000.0,43.0236,43.0404,43.0152,43.0236,25000.0
2011-06-21 14:50:00,51.32,51.33,51.3,51.31,17600.0,43.0236,43.032,43.0068,43.0152,17600.0
2011-06-21 14:55:00,51.31,51.38,51.3,51.37,21000.0,43.0152,43.0739,43.0068,43.0655,21000.0
2011-06-21 15:00:00,51.38,51.41,51.34,51.38,52600.0,43.0739,43.099,43.0404,43.0739,52600.0
2011-06-21 15:05:00,51.38,51.4,51.37,51.37,33600.0,43.0739,43.0907,43.0655,43.0655,33600.0
2011-06-21 15:10:00,51.37,51.38,51.32,51.32,41600.0,43.0655,43.0739,43.0236,43.0236,41600.0
2011-06-21 15:15:00,51.32,51.32,51.21,51.21,35000.0,43.0236,43.0236,42.9314,42.9314,35000.0
2011-06-21 15:20:00,51.21,51.21,51.15,51.16,31200.0,42.9314,42.9314,42.8811,42.8895,31200.0
2011-06-21 15:25:00,51.16,51.16,51.12,51.13,36400.0,42.8895,42.8895,42.8559,42.8643,36400.0
2011-06-21 15:30:00,51.13,51.16,51.11,51.11,45400.0,42.8643,42.8895,42.8475,42.8475,45400.0
2011-06-21 15:35:00,51.12,51.16,51.1,51.16,30400.0,42.8559,42.8895,42.8392,42.8895,30400.0
2011-06-21 15:40:00,51.15,51.16,51.1,51.13,33800.0,42.8811,42.8895,42.8392,42.8643,33800.0
2011-06-21 15:45:00,51.13,51.22,51.13,51.22,51400.0,42.8643,42.9398,42.8643,42.9398,51400.0
2011-06-21 15:50:00,51.21,51.23,51.21,51.21,48800.0,42.9314,42.9481,42.9314,42.9314,48800.0
2011-06-21 15:55:00,51.21,51.26,51.18,51.2,83000.0,42.9314,42.9733,42.9062,42.923,83000.0
2011-06-22 09:30:00,50.88,51.07,50.82,51.07,44600.0,42.6547,42.814,42.6044,42.814,44600.0
2011-06-22 09:35:00,50.98,51.74,50.98,51.63,109600.0,42.7386,43.3757,42.7386,43.2835,109600.0
2011-06-22 09:40:00,51.62,51.94,51.62,51.77,66000.0,43.2751,43.5434,43.2751,43.4009,66000.0
2011-06-22 09:45:00,51.77,51.88,51.74,51.8,56000.0,43.4009,43.4931,43.3757,43.426,56000.0
2011-06-22 09:50:00,51.81,51.81,51.46,51.48,25200.0,43.4344,43.4344,43.141,43.1577,25200.0
2011-06-22 09:55:00,51.46,51.6,51.43,51.52,33800.0,43.141,43.2583,43.1158,43.1913,33800.0
2011-06-22 10:00:00,51.51,51.74,51.51,51.57,45200.0,43.1829,43.3757,43.1829,43.2332,45200.0
2011-06-22 10:05:00,51.56,51.58,51.52,51.57,24200.0,43.2248,43.2416,43.1913,43.2332,24200.0
2011-06-22 10:10:00,51.52,51.55,51.48,51.52,16800.0,43.1913,43.2164,43.1577,43.1913,16800.0
2011-06-22 10:15:00,51.48,51.48,51.3,51.3,27200.0,43.1577,43.1577,43.0068,43.0068,27200.0
2011-06-22 10:20:00,51.28,51.38,51.21,51.38,26400.0,42.9901,43.0739,42.9314,43.0739,26400.0
2011-06-22 10:25:00,51.38,51.41,51.24,51.3,18600.0,43.0739,43.099,42.9565,43.0068,18600.0
2011-06-22 10:30:00,51.29,51.34,51.24,51.34,19000.0,42.9984,43.0404,42.9565,43.0404,19000.0
2011-06-22 10:35:00,51.32,51.34,51.29,51.31,11200.0,43.0236,43.0404,42.9984,43.0152,11200.0
2011-06-22 10:40:00,51.31,51.31,51.26,51.31,16400.0,43.0152,43.0152,42.9733,43.0152,16400.0
2011-06-22 10:45:00,51.29,51.41,51.29,51.37,19400.0,42.9984,43.099,42.9984,43.0655,19400.0
2011-06-22 10:50:00,51.37,51.5,51.37,51.49,26600.0,43.0655,43.1745,43.0655,43.1661,26600.0
2011-06-22 10:55:00,51.49,51.55,51.39,51.39,25600.0,43.1661,43.2164,43.0823,43.0823,25600.0
2011-06-22 11:00:00,51.41,51.43,51.35,51.37,19800.0,43.099,43.1158,43.0487,43.0655,19800.0
2011-06-22 11:05:00,51.37,51.42,51.35,51.4,26400.0,43.0655,43.1074,43.0487,43.0907,26400.0
2011-06-22 11:10:00,51.42,51.5,51.42,51.47,22800.0,43.1074,43.1745,43.1074,43.1494,22800.0
2011-06-22 11:15:00,51.45,51.51,51.45,51.49,11800.0,43.1326,43.1829,43.1326,43.1661,11800.0
2011-06-22 11:20:00,51.49,51.6,51.45,51.54,19600.0,43.1661,43.2583,43.1326,43.208,19600.0
2011-06-22 11:25:00,51.54,51.6,51.53,51.57,11000.0,43.208,43.2583,43.1997,43.2332,11000.0
2011-06-22 11:30:00,51.58,51.69,51.56,51.63,31000.0,43.2416,43.3338,43.2248,43.2835,31000.0
2011-06-22 11:35:00,51.61,51.63,51.58,51.58,11800.0,43.2667,43.2835,43.2416,43.2416,11800.0
2011-06-22 11:40:00,51.57,51.57,51.51,51.52,19600.0,43.2332,43.2332,43.1829,43.1913,19600.0
2011-06-22 11:45:00,51.53,51.54,51.48,51.51,19000.0,43.1997,43.208,43.1577,43.1829,19000.0
2011-06-22 11:50:00,51.51,51.52,51.44,51.45,11800.0,43.1829,43.1913,43.1242,43.1326,11800.0
2011-06-22 11:55:00,51.45,51.52,51.44,51.47,20200.0,43.1326,43.1913,43.1242,43.1494,20200.0
2011-06-22 12:00:00,51.46,51.48,51.31,51.35,48400.0,43.141,43.1577,43.0152,43.0487,48400.0
2011-06-22 12:05:00,51.34,51.45,51.34,51.44,28600.0,43.0404,43.1326,43.0404,43.1242,28600.0
2011-06-22 12:10:00,51.43,51.44,51.37,51.44,6200.0,43.1158,43.1242,43.0655,43.1242,6200.0
2011-06-22 12:15:00,51.44,51.5,51.42,51.42,21400.0,43.1242,43.1745,43.1074,43.1074,21400.0
2011-06-22 12:20:00,51.41,51.45,51.41,51.45,10600.0,43.099,43.1326,43.099,43.1326,10600.0
2011-06-22 12:25:00,51.46,51.5,51.43,51.5,22600.0,43.141,43.1745,43.1158,43.1745,22600.0
2011-06-22 12:30:00,51.5,51.5,51.33,51.34,18600.0,43.1745,43.1745,43.032,43.0404,18600.0
2011-06-22 12:35:00,51.33,51.42,51.26,51.41,25400.0,43.032,43.1074,42.9733,43.099,25400.0
2011-06-22 12:40:00,51.41,51.44,51.37,51.44,14800.0,43.099,43.1242,43.0655,43.1242,14800.0
2011-06-22 12:45:00,51.44,51.55,51.44,51.52,25600.0,43.1242,43.2164,43.1242,43.1913,25600.0
2011-06-22 12:50:00,51.49,51.79,51.49,51.77,60400.0,43.1661,43.4176,43.1661,43.4009,60400.0
2011-06-22 12:55:00,51.77,51.83,51.77,51.81,30200.0,43.4009,43.4512,43.4009,43.4344,30200.0
2011-06-22 13:00:00,51.81,51.82,51.73,51.74,28000.0,43.4344,43.4428,43.3673,43.3757,28000.0
2011-06-22 13:05:00,51.74,51.75,51.67,51.72,23400.0,43.3757,43.3841,43.317,43.3589,23400.0
2011-06-22 13:10:00,51.72,51.73,51.63,51.63,11600.0,43.3589,43.3673,43.2835,43.2835,11600.0
2011-06-22 13:15:00,51.63,51.65,51.6,51.6,8000.0,43.2835,43.3003,43.2583,43.2583,8000.0
2011-06-22 13:20:00,51.6,51.62,51.56,51.56,11000.0,43.2583,43.2751,43.2248,43.2248,11000.0
2011-06-22 13:25:00,51.58,51.59,51.55,51.55,8200.0,43.2416,43.25,43.2164,43.2164,8200.0
2011-06-22 13:30:00,51.56,51.57,51.49,51.57,16400.0,43.2248,43.2332,43.1661,43.2332,16400.0
2011-06-22 13:35:00,51.56,51.57,51.48,51.49,12000.0,43.2248,43.2332,43.1577,43.1661,12000.0
2011-06-22 13:40:00,51.48,51.48,51.42,51.43,13000.0,43.1577,43.1577,43.1074,43.1158,13000.0
2011-06-22 13:45:00,51.42,51.45,51.41,51.43,10400.0,43.1074,43.1326,43.099,43.1158,10400.0
2011-06-22 13:50:00,51.42,51.42,51.38,51.39,7400.0,43.1074,43.1074,43.0739,43.0823,7400.0
2011-06-22 13:55:00,51.38,51.39,51.35,51.39,19400.0,43.0739,43.0823,43.0487,43.0823,19400.0
2011-06-22 14:00:00,51.38,51.45,51.35,51.37,36000.0,43.0739,43.1326,43.0487,43.0655,36000.0
2011-06-22 14:05:00,51.36,51.44,51.34,51.44,51000.0,43.0571,43.1242,43.0404,43.1242,51000.0
2011-06-22 14:10:00,51.44,51.44,51.39,51.41,17400.0,43.1242,43.1242,43.0823,43.099,17400.0
2011-06-22 14:15:00,51.4,51.41,51.35,51.4,17600.0,43.0907,43.099,43.0487,43.0907,17600.0
2011-06-22 14:20:00,51.38,51.54,51.38,51.54,22400.0,43.0739,43.208,43.0739,43.208,22400.0
2011-06-22 14:25:00,51.54,51.57,51.48,51.48,30000.0,43.208,43.2332,43.1577,43.1577,30000.0
2011-06-22 14:30:00,51.48,51.48,51.33,51.34,31400.0,43.1577,43.1577,43.032,43.0404,31400.0
2011-06-22 14:35:00,51.34,51.34,51.2,51.2,40200.0,43.0404,43.0404,42.923,42.923,40200.0
2011-06-22 14:40:00,51.21,51.26,51.15,51.24,28800.0,42.9314,42.9733,42.8811,42.9565,28800.0
2011-06-22 14:45:00,51.25,51.31,51.24,51.24,32000.0,42.9649,43.0152,42.9565,42.9565,32000.0
2011-06-22 14:50:00,51.24,51.24,51.09,51.09,82800.0,42.9565,42.9565,42.8308,42.8308,82800.0
2011-06-22 14:55:00,51.09,51.18,51.09,51.15,28200.0,42.8308,42.9062,42.8308,42.8811,28200.0
2011-06-22 15:00:00,51.15,51.15,51.09,51.1,62400.0,42.8811,42.8811,42.8308,42.8392,62400.0
2011-06-22 15:05:00,51.1,51.13,51.05,51.08,24600.0,42.8392,42.8643,42.7972,42.8224,24600.0
2011-06-22 15:10:00,51.07,51.18,51.06,51.08,24000.0,42.814,42.9062,42.8056,42.8224,24000.0
2011-06-22 15:15:00,51.06,51.07,51.01,51.04,22400.0,42.8056,42.814,42.7637,42.7889,22400.0
2011-06-22 15:20:00,51.05,51.12,51.04,51.04,26200.0,42.7972,42.8559,42.7889,42.7889,26200.0
2011-06-22 15:25:00,51.03,51.04,50.99,50.99,22400.0,42.7805,42.7889,42.7469,42.7469,22400.0
2011-06-22 15:30:00,50.99,50.99,50.87,50.91,42000.0,42.7469,42.7469,42.6463,42.6799,42000.0
2011-06-22 15:35:00,50.91,50.98,50.88,50.91,39400.0,42.6799,42.7386,42.6547,42.6799,39400.0
2011-06-22 15:40:00,50.92,50.95,50.85,50.85,41000.0,42.6883,42.7134,42.6296,42.6296,41000.0
2011-06-22 15:45:00,50.85,50.85,50.76,50.8,122400.0,42.6296,42.6296,42.5541,42.5877,122400.0
2011-06-22 15:50:00,50.8,50.85,50.75,50.75,82200.0,42.5877,42.6296,42.5457,42.5457,82200.0
2011-06-22 15:55:00,50.76,50.79,50.71,50.78,145400.0,42.5541,42.5793,42.5122,42.5709,145400.0
2011-06-23 09:30:00,50.07,50.11,49.71,49.74,38000.0,41.9757,42.0092,41.6739,41.699,38000.0
2011-06-23 09:35:00,49.74,49.93,49.69,49.9,19000.0,41.699,41.8583,41.6571,41.8332,19000.0
2011-06-23 09:40:00,49.92,49.96,49.6,49.64,28400.0,41.8499,41.8835,41.5817,41.6152,28400.0
2011-06-23 09:45:00,49.64,49.83,49.64,49.7,19000.0,41.6152,41.7745,41.6152,41.6655,19000.0
2011-06-23 09:50:00,49.7,49.7,49.46,49.49,28200.0,41.6655,41.6655,41.4643,41.4894,28200.0
2011-06-23 09:55:00,49.49,49.55,49.37,49.55,18600.0,41.4894,41.5397,41.3888,41.5397,18600.0
2011-06-23 10:00:00,49.56,49.62,49.51,49.55,62800.0,41.5481,41.5984,41.5062,41.5397,62800.0
2011-06-23 10:05:00,49.54,49.63,49.52,49.61,34800.0,41.5314,41.6068,41.5146,41.59,34800.0
2011-06-23 10:10:00,49.65,49.74,49.63,49.65,24000.0,41.6236,41.699,41.6068,41.6236,24000.0
2011-06-23 10:15:00,49.66,49.69,49.62,49.65,7800.0,41.632,41.6571,41.5984,41.6236,7800.0
2011-06-23 10:20:00,49.66,49.68,49.51,49.52,21800.0,41.632,41.6487,41.5062,41.5146,21800.0
2011-06-23 10:25:00,49.52,49.6,49.48,49.6,13600.0,41.5146,41.5817,41.4811,41.5817,13600.0
2011-06-23 10:30:00,49.6,49.64,49.47,49.48,20600.0,41.5817,41.6152,41.4727,41.4811,20600.0
2011-06-23 10:35:00,49.49,49.54,49.44,49.45,20400.0,41.4894,41.5314,41.4475,41.4559,20400.0
2011-06-23 10:40:00,49.5,49.55,49.38,49.38,14800.0,41.4978,41.5397,41.3972,41.3972,14800.0
2011-06-23 10:45:00,49.41,49.41,49.21,49.27,46600.0,41.4224,41.4224,41.2547,41.305,46600.0
2011-06-23 10:50:00,49.27,49.31,49.22,49.25,18000.0,41.305,41.3385,41.2631,41.2882,18000.0
2011-06-23 10:55:00,49.27,49.32,49.27,49.31,6400.0,41.305,41.3469,41.305,41.3385,6400.0
2011-06-23 11:00:00,49.31,49.38,49.31,49.35,21000.0,41.3385,41.3972,41.3385,41.3721,21000.0
2011-06-23 11:05:00,49.37,49.41,49.35,49.41,12400.0,41.3888,41.4224,41.3721,41.4224,12400.0
2011-06-23 11:10:00,49.41,49.42,49.3,49.34,17000.0,41.4224,41.4308,41.3302,41.3637,17000.0
2011-06-23 11:15:00,49.34,49.35,49.29,49.33,9000.0,41.3637,41.3721,41.3218,41.3553,9000.0
2011-06-23 11:20:00,49.34,49.37,49.32,49.35,9200.0,41.3637,41.3888,41.3469,41.3721,9200.0
2011-06-23 11:25:00,49.35,49.51,49.35,49.49,25800.0,41.3721,41.5062,41.3721,41.4894,25800.0
2011-06-23 11:30:00,49.47,49.61,49.44,49.6,14400.0,41.4727,41.59,41.4475,41.5817,14400.0
2011-06-23 11:35:00,49.59,49.74,49.59,49.63,26400.0,41.5733,41.699,41.5733,41.6068,26400.0
2011-06-23 11:40:00,49.63,49.63,49.59,49.61,6000.0,41.6068,41.6068,41.5733,41.59,6000.0
2011-06-23 11:45:00,49.6,49.61,49.53,49.55,11000.0,41.5817,41.59,41.523,41.5397,11000.0
2011-06-23 11:50:00,49.57,49.58,49.52,49.54,11400.0,41.5565,41.5649,41.5146,41.5314,11400.0
2011-06-23 11:55:00,49.55,49.63,49.55,49.62,10800.0,41.5397,41.6068,41.5397,41.5984,10800.0
2011-06-23 12:00:00,49.62,49.74,49.62,49.72,11400.0,41.5984,41.699,41.5984,41.6823,11400.0
2011-06-23 12:05:00,49.71,49.75,49.68,49.7,5800.0,41.6739,41.7074,41.6487,41.6655,5800.0
2011-06-23 12:10:00,49.71,49.73,49.69,49.69,7200.0,41.6739,41.6906,41.6571,41.6571,7200.0
2011-06-23 12:15:00,49.7,49.7,49.56,49.6,12800.0,41.6655,41.6655,41.5481,41.5817,12800.0
2011-06-23 12:20:00,49.6,49.62,49.6,49.6,6600.0,41.5817,41.5984,41.5817,41.5817,6600.0
2011-06-23 12:25:00,49.6,49.6,49.51,49.52,9200.0,41.5817,41.5817,41.5062,41.5146,9200.0
2011-06-23 12:30:00,49.49,49.57,49.49,49.54,18600.0,41.4894,41.5565,41.4894,41.5314,18600.0
2011-06-23 12:35:00,49.54,49.57,49.52,49.57,10000.0,41.5314,41.5565,41.5146,41.5565,10000.0
2011-06-23 12:40:00,49.59,49.66,49.58,49.63,10200.0,41.5733,41.632,41.5649,41.6068,10200.0
2011-06-23 12:45:00,49.63,49.74,49.63,49.71,14200.0,41.6068,41.699,41.6068,41.6739,14200.0
2011-06-23 12:50:00,49.71,49.77,49.7,49.77,14200.0,41.6739,41.7242,41.6655,41.7242,14200.0
2011-06-23 12:55:00,49.77,49.81,49.76,49.76,5800.0,41.7242,41.7577,41.7158,41.7158,5800.0
2011-06-23 13:00:00,49.78,49.82,49.73,49.82,10000.0,41.7326,41.7661,41.6906,41.7661,10000.0
2011-06-23 13:05:00,49.82,49.89,49.82,49.88,11200.0,41.7661,41.8248,41.7661,41.8164,11200.0
2011-06-23 13:10:00,49.85,49.88,49.82,49.82,7800.0,41.7912,41.8164,41.7661,41.7661,7800.0
2011-06-23 13:15:00,49.82,49.87,49.75,49.77,11200.0,41.7661,41.808,41.7074,41.7242,11200.0
2011-06-23 13:20:00,49.77,49.82,49.77,49.77,6400.0,41.7242,41.7661,41.7242,41.7242,6400.0
2011-06-23 13:25:00,49.78,49.82,49.77,49.79,14800.0,41.7326,41.7661,41.7242,41.7409,14800.0
2011-06-23 13:30:00,49.79,49.9,49.79,49.89,18200.0,41.7409,41.8332,41.7409,41.8248,18200.0
2011-06-23 13:35:00,49.89,49.92,49.84,49.84,15200.0,41.8248,41.8499,41.7829,41.7829,15200.0
2011-06-23 13:40:00,49.84,49.84,49.76,49.77,17400.0,41.7829,41.7829,41.7158,41.7242,17400.0
2011-06-23 13:45:00,49.77,49.78,49.73,49.74,14400.0,41.7242,41.7326,41.6906,41.699,14400.0
2011-06-23 13:50:00,49.72,49.73,49.65,49.66,14400.0,41.6823,41.6906,41.6236,41.632,14400.0
2011-06-23 13:55:00,49.66,49.73,49.66,49.73,15200.0,41.632,41.6906,41.632,41.6906,15200.0
2011-06-23 14:00:00,49.73,49.74,49.59,49.59,36400.0,41.6906,41.699,41.5733,41.5733,36400.0
2011-06-23 14:05:00,49.6,49.65,49.57,49.63,18800.0,41.5817,41.6236,41.5565,41.6068,18800.0
2011-06-23 14:10:00,49.63,49.68,49.63,49.64,28400.0,41.6068,41.6487,41.6068,41.6152,28400.0
2011-06-23 14:15:00,49.63,49.63,49.52,49.55,13200.0,41.6068,41.6068,41.5146,41.5397,13200.0
2011-06-23 14:20:00,49.55,49.61,49.52,49.61,16600.0,41.5397,41.59,41.5146,41.59,16600.0
2011-06-23 14:25:00,49.6,49.65,49.55,49.6,25800.0,41.5817,41.6236,41.5397,41.5817,25800.0
2011-06-23 14:30:00,49.6,49.65,49.59,49.63,20600.0,41.5817,41.6236,41.5733,41.6068,20600.0
2011-06-23 14:35:00,49.63,49.64,49.51,49.51,19000.0,41.6068,41.6152,41.5062,41.5062,19000.0
2011-06-23 14:40:00,49.51,49.56,49.49,49.56,20200.0,41.5062,41.5481,41.4894,41.5481,20200.0
2011-06-23 14:45:00,49.56,49.58,49.44,49.48,27800.0,41.5481,41.5649,41.4475,41.4811,27800.0
2011-06-23 14:50:00,49.48,49.53,49.48,49.51,18200.0,41.4811,41.523,41.4811,41.5062,18200.0
2011-06-23 14:55:00,49.51,49.97,49.49,49.97,82400.0,41.5062,41.8918,41.4894,41.8918,82400.0
2011-06-23 15:00:00,49.97,50.0,49.73,49.8,64400.0,41.8918,41.917,41.6906,41.7493,64400.0
2011-06-23 15:05:00,49.8,50.02,49.74,49.98,46600.0,41.7493,41.9338,41.699,41.9002,46600.0
2011-06-23 15:10:00,49.98,50.02,49.91,49.99,38400.0,41.9002,41.9338,41.8415,41.9086,38400.0
2011-06-23 15:15:00,49.98,50.19,49.98,50.15,82800.0,41.9002,42.0763,41.9002,42.0427,82800.0
2011-06-23 15:20:00,50.13,50.24,50.04,50.21,46200.0,42.026,42.1182,41.9505,42.093,46200.0
2011-06-23 15:25:00,50.19,50.26,50.09,50.09,30200.0,42.0763,42.135,41.9924,41.9924,30200.0
2011-06-23 15:30:00,50.09,50.13,49.88,49.99,52200.0,41.9924,42.026,41.8164,41.9086,52200.0
2011-06-23 15:35:00,49.98,50.08,49.96,49.97,38000.0,41.9002,41.9841,41.8835,41.8918,38000.0
2011-06-23 15:40:00,49.97,50.15,49.97,50.06,37600.0,41.8918,42.0427,41.8918,41.9673,37600.0
2011-06-23 15:45:00,50.03,50.25,49.99,50.24,61600.0,41.9421,42.1266,41.9086,42.1182,61600.0
2011-06-23 15:50:00,50.23,50.34,50.2,50.31,49800.0,42.1098,42.202,42.0847,42.1769,49800.0
2011-06-23 15:55:00,50.3,50.33,50.26,50.27,90600.0,42.1685,42.1936,42.135,42.1433,90600.0
2011-06-24 09:30:00,50.37,50.4,50.23,50.3,19200.0,42.2272,42.2523,42.1098,42.1685,19200.0
2011-06-24 09:35:00,50.29,50.41,50.22,50.41,13200.0,42.1601,42.2607,42.1014,42.2607,13200.0
2011-06-24 09:40:00,50.38,50.5,50.38,50.42,8200.0,42.2356,42.3362,42.2356,42.2691,8200.0
2011-06-24 09:45:00,50.42,50.48,50.22,50.37,34000.0,42.2691,42.3194,42.1014,42.2272,34000.0
2011-06-24 09:50:00,50.37,50.42,50.27,50.27,30400.0,42.2272,42.2691,42.1433,42.1433,30400.0
2011-06-24 09:55:00,50.33,50.39,50.32,50.38,5600.0,42.1936,42.2439,42.1853,42.2356,5600.0
2011-06-24 10:00:00,50.37,50.39,50.22,50.27,5400.0,42.2272,42.2439,42.1014,42.1433,5400.0
2011-06-24 10:05:00,50.24,50.26,50.14,50.14,3800.0,42.1182,42.135,42.0344,42.0344,3800.0
2011-06-24 10:10:00,50.15,50.17,49.94,50.04,31400.0,42.0427,42.0595,41.8667,41.9505,31400.0
2011-06-24 10:15:00,50.02,50.08,49.96,50.03,11600.0,41.9338,41.9841,41.8835,41.9421,11600.0
2011-06-24 10:20:00,50.04,50.08,50.01,50.04,8200.0,41.9505,41.9841,41.9254,41.9505,8200.0
2011-06-24 10:25:00,50.05,50.1,49.97,50.09,7600.0,41.9589,42.0008,41.8918,41.9924,7600.0
2011-06-24 10:30:00,50.08,50.13,50.02,50.12,11600.0,41.9841,42.026,41.9338,42.0176,11600.0
2011-06-24 10:35:00,50.12,50.17,50.09,50.1,6000.0,42.0176,42.0595,41.9924,42.0008,6000.0
2011-06-24 10:40:00,50.13,50.16,50.1,50.1,4200.0,42.026,42.0511,42.0008,42.0008,4200.0
2011-06-24 10:45:00,50.07,50.11,49.99,50.01,7200.0,41.9757,42.0092,41.9086,41.9254,7200.0
2011-06-24 10:50:00,49.98,50.02,49.95,49.99,4200.0,41.9002,41.9338,41.8751,41.9086,4200.0
2011-06-24 10:55:00,50.0,50.07,50.0,50.06,6400.0,41.917,41.9757,41.917,41.9673,6400.0
2011-06-24 11:00:00,50.08,50.16,50.06,50.16,8600.0,41.9841,42.0511,41.9673,42.0511,8600.0
2011-06-24 11:05:00,50.15,50.15,50.08,50.15,5000.0,42.0427,42.0427,41.9841,42.0427,5000.0
2011-06-24 11:10:00,50.11,50.18,49.99,50.18,20600.0,42.0092,42.0679,41.9086,42.0679,20600.0
2011-06-24 11:15:00,50.17,50.33,50.17,50.33,15000.0,42.0595,42.1936,42.0595,42.1936,15000.0
2011-06-24 11:20:00,50.33,50.38,50.33,50.35,6000.0,42.1936,42.2356,42.1936,42.2104,6000.0
2011-06-24 11:25:00,50.35,50.43,50.3,50.43,14400.0,42.2104,42.2775,42.1685,42.2775,14400.0
2011-06-24 11:30:00,50.44,50.49,50.41,50.48,26200.0,42.2859,42.3278,42.2607,42.3194,26200.0
2011-06-24 11:35:00,50.5,50.54,50.48,50.51,13600.0,42.3362,42.3697,42.3194,42.3445,13600.0
2011-06-24 11:40:00,50.52,50.61,50.49,50.6,14200.0,42.3529,42.4284,42.3278,42.42,14200.0
2011-06-24 11:45:00,50.61,50.63,50.55,50.57,7200.0,42.4284,42.4451,42.3781,42.3948,7200.0
2011-06-24 11:50:00,50.56,50.57,50.52,50.54,6800.0,42.3865,42.3948,42.3529,42.3697,6800.0
2011-06-24 11:55:00,50.54,50.54,50.47,50.51,10000.0,42.3697,42.3697,42.311,42.3445,10000.0
2011-06-24 12:00:00,50.52,50.6,50.51,50.58,10000.0,42.3529,42.42,42.3445,42.4032,10000.0
2011-06-24 12:05:00,50.58,50.58,50.45,50.48,6000.0,42.4032,42.4032,42.2942,42.3194,6000.0
2011-06-24 12:10:00,50.45,50.46,50.43,50.45,4400.0,42.2942,42.3026,42.2775,42.2942,4400.0
2011-06-24 12:15:00,50.43,50.49,50.43,50.47,7800.0,42.2775,42.3278,42.2775,42.311,7800.0
2011-06-24 12:20:00,50.45,50.48,50.37,50.39,5000.0,42.2942,42.3194,42.2272,42.2439,5000.0
2011-06-24 12:25:00,50.38,50.48,50.38,50.47,19000.0,42.2356,42.3194,42.2356,42.311,19000.0
2011-06-24 12:30:00,50.49,50.52,50.47,50.51,7800.0,42.3278,42.3529,42.311,42.3445,7800.0
2011-06-24 12:35:00,50.51,50.54,50.5,50.54,3000.0,42.3445,42.3697,42.3362,42.3697,3000.0
2011-06-24 12:40:00,50.52,50.54,50.5,50.5,6400.0,42.3529,42.3697,42.3362,42.3362,6400.0
2011-06-24 12:45:00,50.49,50.49,50.38,50.4,8200.0,42.3278,42.3278,42.2356,42.2523,8200.0
2011-06-24 12:50:00,50.4,50.4,50.24,50.33,25000.0,42.2523,42.2523,42.1182,42.1936,25000.0
2011-06-24 12:55:00,50.34,50.39,50.34,50.37,5800.0,42.202,42.2439,42.202,42.2272,5800.0
2011-06-24 13:00:00,50.38,50.38,50.28,50.33,17800.0,42.2356,42.2356,42.1517,42.1936,17800.0
2011-06-24 13:05:00,50.35,50.37,50.32,50.37,8000.0,42.2104,42.2272,42.1853,42.2272,8000.0
2011-06-24 13:10:00,50.35,50.38,50.34,50.35,7200.0,42.2104,42.2356,42.202,42.2104,7200.0
2011-06-24 13:15:00,50.34,50.37,50.34,50.37,3400.0,42.202,42.2272,42.202,42.2272,3400.0
2011-06-24 13:20:00,50.37,50.42,50.35,50.41,8800.0,42.2272,42.2691,42.2104,42.2607,8800.0
2011-06-24 13:25:00,50.4,50.43,50.39,50.39,4800.0,42.2523,42.2775,42.2439,42.2439,4800.0
2011-06-24 13:30:00,50.39,50.39,50.35,50.37,7600.0,42.2439,42.2439,42.2104,42.2272,7600.0
2011-06-24 13:35:00,50.35,50.5,50.35,50.48,13800.0,42.2104,42.3362,42.2104,42.3194,13800.0
2011-06-24 13:40:00,50.48,50.49,50.42,50.44,7400.0,42.3194,42.3278,42.2691,42.2859,7400.0
2011-06-24 13:45:00,50.45,50.48,50.45,50.45,4600.0,42.2942,42.3194,42.2942,42.2942,4600.0
2011-06-24 13:50:00,50.45,50.46,50.42,50.44,3600.0,42.2942,42.3026,42.2691,42.2859,3600.0
2011-06-24 13:55:00,50.4,50.4,50.35,50.35,3600.0,42.2523,42.2523,42.2104,42.2104,3600.0
2011-06-24 14:00:00,50.34,50.38,50.32,50.33,12600.0,42.202,42.2356,42.1853,42.1936,12600.0
2011-06-24 14:05:00,50.31,50.31,50.24,50.24,8800.0,42.1769,42.1769,42.1182,42.1182,8800.0
2011-06-24 14:10:00,50.24,50.28,50.22,50.24,147800.0,42.1182,42.1517,42.1014,42.1182,147800.0
2011-06-24 14:15:00,50.25,50.33,50.23,50.32,13000.0,42.1266,42.1936,42.1098,42.1853,13000.0
2011-06-24 14:20:00,50.3,50.36,50.3,50.36,21800.0,42.1685,42.2188,42.1685,42.2188,21800.0
2011-06-24 14:25:00,50.36,50.37,50.34,50.35,10800.0,42.2188,42.2272,42.202,42.2104,10800.0
2011-06-24 14:30:00,50.35,50.37,50.3,50.3,11800.0,42.2104,42.2272,42.1685,42.1685,11800.0
2011-06-24 14:35:00,50.3,50.38,50.27,50.38,41000.0,42.1685,42.2356,42.1433,42.2356,41000.0
2011-06-24 14:40:00,50.38,50.51,50.38,50.49,39200.0,42.2356,42.3445,42.2356,42.3278,39200.0
2011-06-24 14:45:00,50.49,50.54,50.45,50.46,14000.0,42.3278,42.3697,42.2942,42.3026,14000.0
2011-06-24 14:50:00,50.44,50.49,50.43,50.49,11600.0,42.2859,42.3278,42.2775,42.3278,11600.0
2011-06-24 14:55:00,50.49,50.49,50.4,50.41,19400.0,42.3278,42.3278,42.2523,42.2607,19400.0
2011-06-24 15:00:00,50.41,50.43,50.33,50.33,17800.0,42.2607,42.2775,42.1936,42.1936,17800.0
2011-06-24 15:05:00,50.33,50.37,50.3,50.35,25000.0,42.1936,42.2272,42.1685,42.2104,25000.0
2011-06-24 15:10:00,50.35,50.43,50.34,50.42,42200.0,42.2104,42.2775,42.202,42.2691,42200.0
2011-06-24 15:15:00,50.42,50.49,50.4,50.42,20200.0,42.2691,42.3278,42.2523,42.2691,20200.0
2011-06-24 15:20:00,50.43,50.49,50.42,50.48,58800.0,42.2775,42.3278,42.2691,42.3194,58800.0
2011-06-24 15:25:00,50.48,50.5,50.44,50.44,24400.0,42.3194,42.3362,42.2859,42.2859,24400.0
2011-06-24 15:30:00,50.45,50.6,50.43,50.6,55400.0,42.2942,42.42,42.2775,42.42,55400.0
2011-06-24 15:35:00,50.6,50.6,50.48,50.48,32600.0,42.42,42.42,42.3194,42.3194,32600.0
2011-06-24 15:40:00,50.49,50.52,50.45,50.48,64400.0,42.3278,42.3529,42.2942,42.3194,64400.0
2011-06-24 15:45:00,50.47,50.47,50.32,50.34,118200.0,42.311,42.311,42.1853,42.202,118200.0
2011-06-24 15:50:00,50.34,50.43,50.31,50.42,96000.0,42.202,42.2775,42.1769,42.2691,96000.0
2011-06-24 15:55:00,50.41,50.5,50.38,50.45,235400.0,42.2607,42.3362,42.2356,42.2942,235400.0
2011-06-27 09:30:00,50.55,50.67,50.4,50.45,25200.0,42.3781,42.4787,42.2523,42.2942,25200.0
2011-06-27 09:35:00,50.43,50.44,50.31,50.36,19600.0,42.2775,42.2859,42.1769,42.2188,19600.0
2011-06-27 09:40:00,50.36,50.51,50.35,50.47,11200.0,42.2188,42.3445,42.2104,42.311,11200.0
2011-06-27 09:45:00,50.51,50.56,50.48,50.52,6000.0,42.3445,42.3865,42.3194,42.3529,6000.0
2011-06-27 09:50:00,50.54,50.63,50.54,50.6,14200.0,42.3697,42.4451,42.3697,42.42,14200.0
2011-06-27 09:55:00,50.6,50.6,50.52,50.52,5400.0,42.42,42.42,42.3529,42.3529,5400.0
2011-06-27 10:00:00,50.53,50.55,50.5,50.53,15600.0,42.3613,42.3781,42.3362,42.3613,15600.0
2011-06-27 10:05:00,50.53,50.54,50.49,50.5,11600.0,42.3613,42.3697,42.3278,42.3362,11600.0
2011-06-27 10:10:00,50.51,50.62,50.49,50.62,14000.0,42.3445,42.4368,42.3278,42.4368,14000.0
2011-06-27 10:15:00,50.62,50.68,50.6,50.68,10400.0,42.4368,42.4871,42.42,42.4871,10400.0
2011-06-27 10:20:00,50.71,50.77,50.71,50.77,6800.0,42.5122,42.5625,42.5122,42.5625,6800.0
2011-06-27 10:25:00,50.77,50.85,50.77,50.83,14000.0,42.5625,42.6296,42.5625,42.6128,14000.0
2011-06-27 10:30:00,50.84,50.9,50.81,50.81,10400.0,42.6212,42.6715,42.596,42.596,10400.0
2011-06-27 10:35:00,50.79,50.87,50.77,50.85,13800.0,42.5793,42.6463,42.5625,42.6296,13800.0
2011-06-27 10:40:00,50.85,50.87,50.84,50.85,9000.0,42.6296,42.6463,42.6212,42.6296,9000.0
2011-06-27 10:45:00,50.88,50.95,50.87,50.93,10400.0,42.6547,42.7134,42.6463,42.6966,10400.0
2011-06-27 10:50:00,50.93,50.94,50.83,50.83,3600.0,42.6966,42.705,42.6128,42.6128,3600.0
2011-06-27 10:55:00,50.82,50.82,50.76,50.77,7400.0,42.6044,42.6044,42.5541,42.5625,7400.0
2011-06-27 11:00:00,50.78,50.85,50.77,50.84,15800.0,42.5709,42.6296,42.5625,42.6212,15800.0
2011-06-27 11:05:00,50.84,50.84,50.78,50.78,5800.0,42.6212,42.6212,42.5709,42.5709,5800.0
2011-06-27 11:10:00,50.77,50.77,50.71,50.72,9000.0,42.5625,42.5625,42.5122,42.5206,9000.0
2011-06-27 11:15:00,50.71,50.72,50.68,50.69,5200.0,42.5122,42.5206,42.4871,42.4954,5200.0
2011-06-27 11:20:00,50.66,50.68,50.65,50.66,11200.0,42.4703,42.4871,42.4619,42.4703,11200.0
2011-06-27 11:25:00,50.67,50.68,50.63,50.65,4400.0,42.4787,42.4871,42.4451,42.4619,4400.0
2011-06-27 11:30:00,50.67,50.68,50.64,50.68,10400.0,42.4787,42.4871,42.4535,42.4871,10400.0
2011-06-27 11:35:00,50.69,50.74,50.69,50.71,10400.0,42.4954,42.5374,42.4954,42.5122,10400.0
2011-06-27 11:40:00,50.69,50.7,50.67,50.68,10600.0,42.4954,42.5038,42.4787,42.4871,10600.0
2011-06-27 11:45:00,50.7,50.72,50.69,50.71,6600.0,42.5038,42.5206,42.4954,42.5122,6600.0
2011-06-27 11:50:00,50.71,50.8,50.71,50.77,7800.0,42.5122,42.5877,42.5122,42.5625,7800.0
2011-06-27 11:55:00,50.77,50.82,50.74,50.82,6800.0,42.5625,42.6044,42.5374,42.6044,6800.0
2011-06-27 12:00:00,50.82,50.84,50.78,50.81,7000.0,42.6044,42.6212,42.5709,42.596,7000.0
2011-06-27 12:05:00,50.79,50.86,50.77,50.81,12000.0,42.5793,42.638,42.5625,42.596,12000.0
2011-06-27 12:10:00,50.81,50.83,50.77,50.77,5800.0,42.596,42.6128,42.5625,42.5625,5800.0
2011-06-27 12:15:00,50.79,50.79,50.67,50.68,6400.0,42.5793,42.5793,42.4787,42.4871,6400.0
2011-06-27 12:20:00,50.69,50.69,50.65,50.66,4000.0,42.4954,42.4954,42.4619,42.4703,4000.0
2011-06-27 12:25:00,50.66,50.67,50.63,50.65,11400.0,42.4703,42.4787,42.4451,42.4619,11400.0
2011-06-27 12:30:00,50.66,50.66,50.6,50.64,6800.0,42.4703,42.4703,42.42,42.4535,6800.0
2011-06-27 12:35:00,50.62,50.64,50.59,50.6,3200.0,42.4368,42.4535,42.4116,42.42,3200.0
2011-06-27 12:40:00,50.61,50.63,50.59,50.63,3200.0,42.4284,42.4451,42.4116,42.4451,3200.0
2011-06-27 12:45:00,50.63,50.64,50.59,50.6,5400.0,42.4451,42.4535,42.4116,42.42,5400.0
2011-06-27 12:50:00,50.62,50.63,50.59,50.6,11000.0,42.4368,42.4451,42.4116,42.42,11000.0
2011-06-27 12:55:00,50.6,50.6,50.59,50.59,1400.0,42.42,42.42,42.4116,42.4116,1400.0
2011-06-27 13:00:00,50.58,50.59,50.57,50.59,5400.0,42.4032,42.4116,42.3948,42.4116,5400.0
2011-06-27 13:05:00,50.58,50.58,50.55,50.55,600.0,42.4032,42.4032,42.3781,42.3781,600.0
2011-06-27 13:10:00,50.57,50.57,50.52,50.56,9000.0,42.3948,42.3948,42.3529,42.3865,9000.0
2011-06-27 13:15:00,50.57,50.58,50.57,50.57,2000.0,42.3948,42.4032,42.3948,42.3948,2000.0
2011-06-27 13:20:00,50.58,50.59,50.52,50.54,5800.0,42.4032,42.4116,42.3529,42.3697,5800.0
2011-06-27 13:25:00,50.53,50.53,50.47,50.47,4800.0,42.3613,42.3613,42.311,42.311,4800.0
2011-06-27 13:30:00,50.47,50.47,50.43,50.46,9200.0,42.311,42.311,42.2775,42.3026,9200.0
2011-06-27 13:35:00,50.45,50.48,50.43,50.44,19200.0,42.2942,42.3194,42.2775,42.2859,19200.0
2011-06-27 13:40:00,50.44,50.45,50.4,50.42,10400.0,42.2859,42.2942,42.2523,42.2691,10400.0
2011-06-27 13:45:00,50.43,50.43,50.39,50.41,9800.0,42.2775,42.2775,42.2439,42.2607,9800.0
2011-06-27 13:50:00,50.41,50.49,50.41,50.45,10600.0,42.2607,42.3278,42.2607,42.2942,10600.0
2011-06-27 13:55:00,50.45,50.46,50.4,50.42,9600.0,42.2942,42.3026,42.2523,42.2691,9600.0
2011-06-27 14:00:00,50.42,50.58,50.42,50.55,17800.0,42.2691,42.4032,42.2691,42.3781,17800.0
2011-06-27 14:05:00,50.55,50.63,50.54,50.63,11800.0,42.3781,42.4451,42.3697,42.4451,11800.0
2011-06-27 14:10:00,50.63,50.67,50.58,50.65,10000.0,42.4451,42.4787,42.4032,42.4619,10000.0
2011-06-27 14:15:00,50.66,50.68,50.63,50.67,14600.0,42.4703,42.4871,42.4451,42.4787,14600.0
2011-06-27 14:20:00,50.68,50.7,50.67,50.69,5200.0,42.4871,42.5038,42.4787,42.4954,5200.0
2011-06-27 14:25:00,50.68,50.72,50.67,50.71,17400.0,42.4871,42.5206,42.4787,42.5122,17400.0
2011-06-27 14:30:00,50.7,50.75,50.69,50.73,10400.0,42.5038,42.5457,42.4954,42.529,10400.0
2011-06-27 14:35:00,50.71,50.74,50.7,50.71,12800.0,42.5122,42.5374,42.5038,42.5122,12800.0
2011-06-27 14:40:00,50.72,50.76,50.71,50.73,19800.0,42.5206,42.5541,42.5122,42.529,19800.0
2011-06-27 14:45:00,50.73,50.79,50.71,50.76,17800.0,42.529,42.5793,42.5122,42.5541,17800.0
2011-06-27 14:50:00,50.75,50.77,50.72,50.74,5800.0,42.5457,42.5625,42.5206,42.5374,5800.0
2011-06-27 14:55:00,50.74,50.74,50.72,50.74,6600.0,42.5374,42.5374,42.5206,42.5374,6600.0
2011-06-27 15:00:00,50.74,50.74,50.7,50.72,4800.0,42.5374,42.5374,42.5038,42.5206,4800.0
2011-06-27 15:05:00,50.72,50.72,50.66,50.69,7400.0,42.5206,42.5206,42.4703,42.4954,7400.0
2011-06-27 15:10:00,50.67,50.77,50.67,50.74,16600.0,42.4787,42.5625,42.4787,42.5374,16600.0
2011-06-27 15:15:00,50.74,50.77,50.69,50.72,12600.0,42.5374,42.5625,42.4954,42.5206,12600.0
2011-06-27 15:20:00,50.72,50.77,50.72,50.77,30800.0,42.5206,42.5625,42.5206,42.5625,30800.0
2011-06-27 15:25:00,50.77,50.78,50.72,50.74,19800.0,42.5625,42.5709,42.5206,42.5374,19800.0
2011-06-27 15:30:00,50.74,50.77,50.7,50.71,22600.0,42.5374,42.5625,42.5038,42.5122,22600.0
2011-06-27 15:35:00,50.71,50.72,50.66,50.68,21800.0,42.5122,42.5206,42.4703,42.4871,21800.0
2011-06-27 15:40:00,50.67,50.68,50.64,50.67,33200.0,42.4787,42.4871,42.4535,42.4787,33200.0
2011-06-27 15:45:00,50.66,50.66,50.59,50.6,56000.0,42.4703,42.4703,42.4116,42.42,56000.0
2011-06-27 15:50:00,50.6,50.63,50.6,50.62,41200.0,42.42,42.4451,42.42,42.4368,41200.0
2011-06-27 15:55:00,50.62,50.62,50.54,50.56,80200.0,42.4368,42.4368,42.3697,42.3865,80200.0
2011-06-28 09:30:00,50.83,50.83,50.58,50.58,15600.0,42.6128,42.6128,42.4032,42.4032,15600.0
2011-06-28 09:35:00,50.59,50.72,50.55,50.66,10000.0,42.4116,42.5206,42.3781,42.4703,10000.0
2011-06-28 09:40:00,50.69,50.85,50.66,50.84,11400.0,42.4954,42.6296,42.4703,42.6212,11400.0
2011-06-28 09:45:00,50.87,50.97,50.84,50.97,11400.0,42.6463,42.7302,42.6212,42.7302,11400.0
2011-06-28 09:50:00,50.94,50.98,50.91,50.96,8600.0,42.705,42.7386,42.6799,42.7218,8600.0
2011-06-28 09:55:00,50.99,50.99,50.9,50.96,11200.0,42.7469,42.7469,42.6715,42.7218,11200.0
2011-06-28 10:00:00,50.98,51.04,50.96,51.02,11600.0,42.7386,42.7889,42.7218,42.7721,11600.0
2011-06-28 10:05:00,50.98,51.01,50.97,50.97,3600.0,42.7386,42.7637,42.7302,42.7302,3600.0
2011-06-28 10:10:00,50.99,51.02,50.96,50.98,10600.0,42.7469,42.7721,42.7218,42.7386,10600.0
2011-06-28 10:15:00,50.98,51.07,50.98,51.01,11800.0,42.7386,42.814,42.7386,42.7637,11800.0
2011-06-28 10:20:00,51.0,51.0,50.87,50.91,6800.0,42.7553,42.7553,42.6463,42.6799,6800.0
2011-06-28 10:25:00,50.91,50.99,50.9,50.98,11200.0,42.6799,42.7469,42.6715,42.7386,11200.0
2011-06-28 10:30:00,51.01,51.04,50.96,50.99,5800.0,42.7637,42.7889,42.7218,42.7469,5800.0
2011-06-28 10:35:00,50.98,50.99,50.93,50.93,3200.0,42.7386,42.7469,42.6966,42.6966,3200.0
2011-06-28 10:40:00,50.97,51.07,50.94,51.06,7000.0,42.7302,42.814,42.705,42.8056,7000.0
2011-06-28 10:45:00,51.07,51.08,51.03,51.04,4000.0,42.814,42.8224,42.7805,42.7889,4000.0
2011-06-28 10:50:00,51.02,51.08,51.02,51.06,4000.0,42.7721,42.8224,42.7721,42.8056,4000.0
2011-06-28 10:55:00,51.04,51.07,50.99,51.02,8400.0,42.7889,42.814,42.7469,42.7721,8400.0
2011-06-28 11:00:00,51.05,51.05,50.99,51.0,8000.0,42.7972,42.7972,42.7469,42.7553,8000.0
2011-06-28 11:05:00,51.0,51.04,50.99,51.01,8400.0,42.7553,42.7889,42.7469,42.7637,8400.0
2011-06-28 11:10:00,51.01,51.05,50.99,51.04,10600.0,42.7637,42.7972,42.7469,42.7889,10600.0
2011-06-28 11:15:00,51.02,51.04,50.97,50.99,11200.0,42.7721,42.7889,42.7302,42.7469,11200.0
2011-06-28 11:20:00,51.0,51.07,50.98,51.05,10800.0,42.7553,42.814,42.7386,42.7972,10800.0
2011-06-28 11:25:00,51.04,51.05,50.99,51.02,13600.0,42.7889,42.7972,42.7469,42.7721,13600.0
2011-06-28 11:30:00,51.02,51.21,51.02,51.2,30000.0,42.7721,42.9314,42.7721,42.923,30000.0
2011-06-28 11:35:00,51.21,51.22,51.12,51.14,12800.0,42.9314,42.9398,42.8559,42.8727,12800.0
2011-06-28 11:40:00,51.15,51.18,51.13,51.13,6000.0,42.8811,42.9062,42.8643,42.8643,6000.0
2011-06-28 11:45:00,51.15,51.22,51.15,51.21,6000.0,42.8811,42.9398,42.8811,42.9314,6000.0
2011-06-28 11:50:00,51.22,51.23,51.19,51.19,5600.0,42.9398,42.9481,42.9146,42.9146,5600.0
2011-06-28 11:55:00,51.16,51.19,51.13,51.18,8600.0,42.8895,42.9146,42.8643,42.9062,8600.0
2011-06-28 12:00:00,51.19,51.25,51.16,51.23,8000.0,42.9146,42.9649,42.8895,42.9481,8000.0
2011-06-28 12:05:00,51.24,51.25,51.22,51.22,3800.0,42.9565,42.9649,42.9398,42.9398,3800.0
2011-06-28 12:10:00,51.22,51.22,51.18,51.18,2600.0,42.9398,42.9398,42.9062,42.9062,2600.0
2011-06-28 12:15:00,51.18,51.2,51.17,51.2,5000.0,42.9062,42.923,42.8978,42.923,5000.0
2011-06-28 12:20:00,51.21,51.22,51.18,51.18,9200.0,42.9314,42.9398,42.9062,42.9062,9200.0
2011-06-28 12:25:00,51.17,51.19,51.12,51.13,9800.0,42.8978,42.9146,42.8559,42.8643,9800.0
2011-06-28 12:30:00,51.13,51.17,51.12,51.15,7400.0,42.8643,42.8978,42.8559,42.8811,7400.0
2011-06-28 12:35:00,51.16,51.18,51.15,51.18,4200.0,42.8895,42.9062,42.8811,42.9062,4200.0
2011-06-28 12:40:00,51.18,51.2,51.16,51.18,11600.0,42.9062,42.923,42.8895,42.9062,11600.0
2011-06-28 12:45:00,51.2,51.24,51.2,51.24,4000.0,42.923,42.9565,42.923,42.9565,4000.0
2011-06-28 12:50:00,51.24,51.33,51.24,51.29,19200.0,42.9565,43.032,42.9565,42.9984,19200.0
2011-06-28 12:55:00,51.28,51.32,51.28,51.31,7600.0,42.9901,43.0236,42.9901,43.0152,7600.0
2011-06-28 13:00:00,51.31,51.35,51.27,51.35,10400.0,43.0152,43.0487,42.9817,43.0487,10400.0
2011-06-28 13:05:00,51.33,51.34,51.27,51.29,11200.0,43.032,43.0404,42.9817,42.9984,11200.0
2011-06-28 13:10:00,51.27,51.27,51.24,51.25,8400.0,42.9817,42.9817,42.9565,42.9649,8400.0
2011-06-28 13:15:00,51.24,51.27,51.23,51.24,13600.0,42.9565,42.9817,42.9481,42.9565,13600.0
2011-06-28 13:20:00,51.24,51.24,51.18,51.18,13200.0,42.9565,42.9565,42.9062,42.9062,13200.0
2011-06-28 13:25:00,51.17,51.2,51.17,51.2,7200.0,42.8978,42.923,42.8978,42.923,7200.0
2011-06-28 13:30:00,51.22,51.22,51.12,51.12,14400.0,42.9398,42.9398,42.8559,42.8559,14400.0
2011-06-28 13:35:00,51.13,51.17,51.12,51.16,12800.0,42.8643,42.8978,42.8559,42.8895,12800.0
2011-06-28 13:40:00,51.16,51.16,51.1,51.12,9000.0,42.8895,42.8895,42.8392,42.8559,9000.0
2011-06-28 13:45:00,51.13,51.23,51.13,51.23,7400.0,42.8643,42.9481,42.8643,42.9481,7400.0
2011-06-28 13:50:00,51.23,51.23,51.19,51.22,4800.0,42.9481,42.9481,42.9146,42.9398,4800.0
2011-06-28 13:55:00,51.21,51.23,51.21,51.22,7400.0,42.9314,42.9481,42.9314,42.9398,7400.0
2011-06-28 14:00:00,51.21,51.23,51.19,51.19,10400.0,42.9314,42.9481,42.9146,42.9146,10400.0
2011-06-28 14:05:00,51.2,51.2,51.13,51.15,14600.0,42.923,42.923,42.8643,42.8811,14600.0
2011-06-28 14:10:00,51.16,51.23,51.16,51.21,14400.0,42.8895,42.9481,42.8895,42.9314,14400.0
2011-06-28 14:15:00,51.23,51.23,51.21,51.23,9200.0,42.9481,42.9481,42.9314,42.9481,9200.0
2011-06-28 14:20:00,51.21,51.23,51.19,51.2,13200.0,42.9314,42.9481,42.9146,42.923,13200.0
2011-06-28 14:25:00,51.21,51.25,51.19,51.25,11800.0,42.9314,42.9649,42.9146,42.9649,11800.0
2011-06-28 14:30:00,51.25,51.27,51.22,51.24,17600.0,42.9649,42.9817,42.9398,42.9565,17600.0
2011-06-28 14:35:00,51.24,51.29,51.22,51.29,15400.0,42.9565,42.9984,42.9398,42.9984,15400.0
2011-06-28 14:40:00,51.31,51.31,51.24,51.26,14000.0,43.0152,43.0152,42.9565,42.9733,14000.0
2011-06-28 14:45:00,51.25,51.26,51.18,51.21,10200.0,42.9649,42.9733,42.9062,42.9314,10200.0
2011-06-28 14:50:00,51.21,51.22,51.18,51.21,11000.0,42.9314,42.9398,42.9062,42.9314,11000.0
2011-06-28 14:55:00,51.22,51.27,51.21,51.27,13400.0,42.9398,42.9817,42.9314,42.9817,13400.0
2011-06-28 15:00:00,51.28,51.37,51.28,51.37,17800.0,42.9901,43.0655,42.9901,43.0655,17800.0
2011-06-28 15:05:00,51.37,51.41,51.34,51.38,40800.0,43.0655,43.099,43.0404,43.0739,40800.0
2011-06-28 15:10:00,51.39,51.41,51.35,51.4,43000.0,43.0823,43.099,43.0487,43.0907,43000.0
2011-06-28 15:15:00,51.41,51.45,51.41,51.42,51200.0,43.099,43.1326,43.099,43.1074,51200.0
2011-06-28 15:20:00,51.43,51.49,51.42,51.48,24400.0,43.1158,43.1661,43.1074,43.1577,24400.0
2011-06-28 15:25:00,51.48,51.48,51.42,51.45,18600.0,43.1577,43.1577,43.1074,43.1326,18600.0
2011-06-28 15:30:00,51.44,51.47,51.43,51.45,24400.0,43.1242,43.1494,43.1158,43.1326,24400.0
2011-06-28 15:35:00,51.44,51.49,51.44,51.49,35000.0,43.1242,43.1661,43.1242,43.1661,35000.0
2011-06-28 15:40:00,51.49,51.49,51.43,51.49,27400.0,43.1661,43.1661,43.1158,43.1661,27400.0
2011-06-28 15:45:00,51.49,51.52,51.43,51.49,65600.0,43.1661,43.1913,43.1158,43.1661,65600.0
2011-06-28 15:50:00,51.5,51.55,51.49,51.53,57800.0,43.1745,43.2164,43.1661,43.1997,57800.0
2011-06-28 15:55:00,51.53,51.62,51.52,51.59,157200.0,43.1997,43.2751,43.1913,43.25,157200.0
2011-06-29 09:30:00,51.74,52.37,51.74,52.31,40400.0,43.3757,43.9039,43.3757,43.8536,40400.0
2011-06-29 09:35:00,52.29,52.45,52.15,52.41,78800.0,43.8368,43.9709,43.7194,43.9374,78800.0
2011-06-29 09:40:00,52.38,52.61,52.37,52.54,112000.0,43.9122,44.1051,43.9039,44.0464,112000.0
2011-06-29 09:45:00,52.53,52.82,52.51,52.82,59800.0,44.038,44.2811,44.0212,44.2811,59800.0
2011-06-29 09:50:00,52.77,53.02,52.73,52.98,79600.0,44.2392,44.4488,44.2057,44.4152,79600.0
2011-06-29 09:55:00,52.99,53.25,52.99,53.25,81600.0,44.4236,44.6416,44.4236,44.6416,81600.0
2011-06-29 10:00:00,53.25,53.29,52.96,53.05,193400.0,44.6416,44.6751,44.3985,44.4739,193400.0
2011-06-29 10:05:00,53.05,53.11,53.0,53.07,70800.0,44.4739,44.5242,44.432,44.4907,70800.0
2011-06-29 10:10:00,53.06,53.17,53.01,53.17,79000.0,44.4823,44.5745,44.4404,44.5745,79000.0
2011-06-29 10:15:00,53.16,53.2,52.97,52.97,54600.0,44.5661,44.5997,44.4069,44.4069,54600.0
2011-06-29 10:20:00,52.98,53.09,52.89,53.04,36600.0,44.4152,44.5075,44.3398,44.4655,36600.0
2011-06-29 10:25:00,53.04,53.04,52.76,52.83,74800.0,44.4655,44.4655,44.2308,44.2895,74800.0
2011-06-29 10:30:00,52.84,53.01,52.83,53.01,37600.0,44.2979,44.4404,44.2895,44.4404,37600.0
2011-06-29 10:35:00,53.0,53.1,52.95,53.04,36800.0,44.432,44.5158,44.3901,44.4655,36800.0
2011-06-29 10:40:00,53.05,53.18,53.05,53.15,23600.0,44.4739,44.5829,44.4739,44.5578,23600.0
2011-06-29 10:45:00,53.14,53.15,52.96,53.02,20200.0,44.5494,44.5578,44.3985,44.4488,20200.0
2011-06-29 10:50:00,53.0,53.03,52.85,52.88,49000.0,44.432,44.4572,44.3063,44.3314,49000.0
2011-06-29 10:55:00,52.87,52.98,52.84,52.98,65800.0,44.323,44.4152,44.2979,44.4152,65800.0
2011-06-29 11:00:00,52.97,52.97,52.9,52.95,48200.0,44.4069,44.4069,44.3482,44.3901,48200.0
2011-06-29 11:05:00,52.96,53.03,52.94,53.0,58800.0,44.3985,44.4572,44.3817,44.432,58800.0
2011-06-29 11:10:00,53.02,53.05,52.99,53.05,72800.0,44.4488,44.4739,44.4236,44.4739,72800.0
2011-06-29 11:15:00,53.05,53.08,52.93,52.93,46200.0,44.4739,44.4991,44.3733,44.3733,46200.0
2011-06-29 11:20:00,52.91,52.96,52.88,52.88,51200.0,44.3566,44.3985,44.3314,44.3314,51200.0
2011-06-29 11:25:00,52.87,52.9,52.7,52.74,84000.0,44.323,44.3482,44.1805,44.214,84000.0
2011-06-29 11:30:00,52.75,52.78,52.73,52.74,23400.0,44.2224,44.2476,44.2057,44.214,23400.0
2011-06-29 11:35:00,52.74,52.76,52.68,52.72,15600.0,44.214,44.2308,44.1637,44.1973,15600.0
2011-06-29 11:40:00,52.71,52.74,52.66,52.69,11000.0,44.1889,44.214,44.147,44.1721,11000.0
2011-06-29 11:45:00,52.71,52.76,52.66,52.75,13400.0,44.1889,44.2308,44.147,44.2224,13400.0
2011-06-29 11:50:00,52.75,52.76,52.71,52.74,16200.0,44.2224,44.2308,44.1889,44.214,16200.0
2011-06-29 11:55:00,52.74,52.77,52.69,52.7,21800.0,44.214,44.2392,44.1721,44.1805,21800.0
2011-06-29 12:00:00,52.73,52.79,52.69,52.77,58400.0,44.2057,44.256,44.1721,44.2392,58400.0
2011-06-29 12:05:00,52.77,52.78,52.74,52.75,26400.0,44.2392,44.2476,44.214,44.2224,26400.0
2011-06-29 12:10:00,52.75,52.78,52.68,52.71,30200.0,44.2224,44.2476,44.1637,44.1889,30200.0
2011-06-29 12:15:00,52.73,52.76,52.7,52.73,15200.0,44.2057,44.2308,44.1805,44.2057,15200.0
2011-06-29 12:20:00,52.73,52.75,52.67,52.72,12600.0,44.2057,44.2224,44.1554,44.1973,12600.0
2011-06-29 12:25:00,52.7,52.75,52.69,52.75,13800.0,44.1805,44.2224,44.1721,44.2224,13800.0
2011-06-29 12:30:00,52.75,52.75,52.69,52.72,28000.0,44.2224,44.2224,44.1721,44.1973,28000.0
2011-06-29 12:35:00,52.72,52.75,52.69,52.7,22200.0,44.1973,44.2224,44.1721,44.1805,22200.0
2011-06-29 12:40:00,52.7,52.76,52.69,52.76,25400.0,44.1805,44.2308,44.1721,44.2308,25400.0
2011-06-29 12:45:00,52.75,52.76,52.72,52.74,17600.0,44.2224,44.2308,44.1973,44.214,17600.0
2011-06-29 12:50:00,52.74,52.74,52.68,52.69,14800.0,44.214,44.214,44.1637,44.1721,14800.0
2011-06-29 12:55:00,52.7,52.73,52.7,52.7,11800.0,44.1805,44.2057,44.1805,44.1805,11800.0
2011-06-29 13:00:00,52.7,52.77,52.67,52.76,32400.0,44.1805,44.2392,44.1554,44.2308,32400.0
2011-06-29 13:05:00,52.76,52.77,52.73,52.74,7000.0,44.2308,44.2392,44.2057,44.214,7000.0
2011-06-29 13:10:00,52.74,52.79,52.72,52.73,29000.0,44.214,44.256,44.1973,44.2057,29000.0
2011-06-29 13:15:00,52.73,52.76,52.7,52.72,26000.0,44.2057,44.2308,44.1805,44.1973,26000.0
2011-06-29 13:20:00,52.71,52.72,52.67,52.71,13600.0,44.1889,44.1973,44.1554,44.1889,13600.0
2011-06-29 13:25:00,52.71,52.71,52.67,52.69,10600.0,44.1889,44.1889,44.1554,44.1721,10600.0
2011-06-29 13:30:00,52.71,52.72,52.69,52.72,17200.0,44.1889,44.1973,44.1721,44.1973,17200.0
2011-06-29 13:35:00,52.72,52.74,52.7,52.73,21000.0,44.1973,44.214,44.1805,44.2057,21000.0
2011-06-29 13:40:00,52.73,52.74,52.7,52.7,14800.0,44.2057,44.214,44.1805,44.1805,14800.0
2011-06-29 13:45:00,52.69,52.69,52.63,52.66,24000.0,44.1721,44.1721,44.1218,44.147,24000.0
2011-06-29 13:50:00,52.65,52.65,52.5,52.52,19000.0,44.1386,44.1386,44.0128,44.0296,19000.0
2011-06-29 13:55:00,52.53,52.57,52.51,52.57,16000.0,44.038,44.0715,44.0212,44.0715,16000.0
2011-06-29 14:00:00,52.56,52.63,52.52,52.6,11000.0,44.0631,44.1218,44.0296,44.0967,11000.0
2011-06-29 14:05:00,52.59,52.6,52.51,52.53,29800.0,44.0883,44.0967,44.0212,44.038,29800.0
2011-06-29 14:10:00,52.53,52.56,52.5,52.5,24600.0,44.038,44.0631,44.0128,44.0128,24600.0
2011-06-29 14:15:00,52.52,52.55,52.52,52.55,15000.0,44.0296,44.0548,44.0296,44.0548,15000.0
2011-06-29 14:20:00,52.54,52.56,52.45,52.51,67000.0,44.0464,44.0631,43.9709,44.0212,67000.0
2011-06-29 14:25:00,52.51,52.55,52.49,52.49,27800.0,44.0212,44.0548,44.0045,44.0045,27800.0
2011-06-29 14:30:00,52.49,52.51,52.46,52.51,24000.0,44.0045,44.0212,43.9793,44.0212,24000.0
2011-06-29 14:35:00,52.49,52.51,52.46,52.48,16200.0,44.0045,44.0212,43.9793,43.9961,16200.0
2011-06-29 14:40:00,52.47,52.49,52.35,52.38,26600.0,43.9877,44.0045,43.8871,43.9122,26600.0
2011-06-29 14:45:00,52.4,52.49,52.39,52.41,32200.0,43.929,44.0045,43.9206,43.9374,32200.0
2011-06-29 14:50:00,52.42,52.52,52.42,52.47,39400.0,43.9458,44.0296,43.9458,43.9877,39400.0
2011-06-29 14:55:00,52.48,52.52,52.43,52.5,29400.0,43.9961,44.0296,43.9542,44.0128,29400.0
2011-06-29 15:00:00,52.51,52.54,52.44,52.44,25200.0,44.0212,44.0464,43.9625,43.9625,25200.0
2011-06-29 15:05:00,52.44,52.44,52.38,52.4,24400.0,43.9625,43.9625,43.9122,43.929,24400.0
2011-06-29 15:10:00,52.4,52.49,52.4,52.49,52000.0,43.929,44.0045,43.929,44.0045,52000.0
2011-06-29 15:15:00,52.46,52.52,52.42,52.52,35200.0,43.9793,44.0296,43.9458,44.0296,35200.0
2011-06-29 15:20:00,52.52,52.52,52.49,52.52,84200.0,44.0296,44.0296,44.0045,44.0296,84200.0
2011-06-29 15:25:00,52.52,52.55,52.49,52.49,27000.0,44.0296,44.0548,44.0045,44.0045,27000.0
2011-06-29 15:30:00,52.5,52.56,52.49,52.55,37400.0,44.0128,44.0631,44.0045,44.0548,37400.0
2011-06-29 15:35:00,52.54,52.61,52.52,52.61,45800.0,44.0464,44.1051,44.0296,44.1051,45800.0
2011-06-29 15:40:00,52.6,52.63,52.55,52.56,46400.0,44.0967,44.1218,44.0548,44.0631,46400.0
2011-06-29 15:45:00,52.56,52.57,52.49,52.52,100400.0,44.0631,44.0715,44.0045,44.0296,100400.0
2011-06-29 15:50:00,52.52,52.58,52.49,52.55,71600.0,44.0296,44.0799,44.0045,44.0548,71600.0
2011-06-29 15:55:00,52.55,52.58,52.52,52.58,100400.0,44.0548,44.0799,44.0296,44.0799,100400.0
2011-06-30 09:30:00,52.74,52.87,52.69,52.81,15800.0,44.214,44.323,44.1721,44.2727,15800.0
2011-06-30 09:35:00,52.83,52.88,52.5,52.55,29800.0,44.2895,44.3314,44.0128,44.0548,29800.0
2011-06-30 09:40:00,52.55,52.7,52.5,52.56,59600.0,44.0548,44.1805,44.0128,44.0631,59600.0
2011-06-30 09:45:00,52.56,52.65,52.5,52.56,74400.0,44.0631,44.1386,44.0128,44.0631,74400.0
2011-06-30 09:50:00,52.56,52.56,52.47,52.5,20600.0,44.0631,44.0631,43.9877,44.0128,20600.0
2011-06-30 09:55:00,52.49,52.56,52.43,52.43,23000.0,44.0045,44.0631,43.9542,43.9542,23000.0
2011-06-30 10:00:00,52.44,52.52,52.43,52.51,21600.0,43.9625,44.0296,43.9542,44.0212,21600.0
2011-06-30 10:05:00,52.52,52.62,52.52,52.55,50200.0,44.0296,44.1134,44.0296,44.0548,50200.0
2011-06-30 10:10:00,52.52,52.54,52.49,52.5,8200.0,44.0296,44.0464,44.0045,44.0128,8200.0
2011-06-30 10:15:00,52.5,52.52,52.47,52.51,7200.0,44.0128,44.0296,43.9877,44.0212,7200.0
2011-06-30 10:20:00,52.49,52.52,52.47,52.51,17200.0,44.0045,44.0296,43.9877,44.0212,17200.0
2011-06-30 10:25:00,52.52,52.52,52.44,52.47,11600.0,44.0296,44.0296,43.9625,43.9877,11600.0
2011-06-30 10:30:00,52.47,52.5,52.46,52.48,4600.0,43.9877,44.0128,43.9793,43.9961,4600.0
2011-06-30 10:35:00,52.48,52.51,52.48,52.49,9800.0,43.9961,44.0212,43.9961,44.0045,9800.0
2011-06-30 10:40:00,52.5,52.5,52.46,52.47,9000.0,44.0128,44.0128,43.9793,43.9877,9000.0
2011-06-30 10:45:00,52.45,52.45,52.23,52.23,15600.0,43.9709,43.9709,43.7865,43.7865,15600.0
2011-06-30 10:50:00,52.23,52.28,52.23,52.27,14600.0,43.7865,43.8284,43.7865,43.82,14600.0
2011-06-30 10:55:00,52.27,52.3,52.26,52.3,9200.0,43.82,43.8452,43.8116,43.8452,9200.0
2011-06-30 11:00:00,52.3,52.4,52.3,52.4,15000.0,43.8452,43.929,43.8452,43.929,15000.0
2011-06-30 11:05:00,52.41,52.43,52.38,52.42,27000.0,43.9374,43.9542,43.9122,43.9458,27000.0
2011-06-30 11:10:00,52.42,52.42,52.37,52.38,7600.0,43.9458,43.9458,43.9039,43.9122,7600.0
2011-06-30 11:15:00,52.37,52.37,52.31,52.35,12000.0,43.9039,43.9039,43.8536,43.8871,12000.0
2011-06-30 11:20:00,52.35,52.36,52.33,52.35,4200.0,43.8871,43.8955,43.8703,43.8871,4200.0
2011-06-30 11:25:00,52.34,52.37,52.34,52.35,2800.0,43.8787,43.9039,43.8787,43.8871,2800.0
2011-06-30 11:30:00,52.36,52.46,52.35,52.4,22800.0,43.8955,43.9793,43.8871,43.929,22800.0
2011-06-30 11:35:00,52.41,52.42,52.37,52.38,12000.0,43.9374,43.9458,43.9039,43.9122,12000.0
2011-06-30 11:40:00,52.38,52.38,52.33,52.34,6600.0,43.9122,43.9122,43.8703,43.8787,6600.0
2011-06-30 11:45:00,52.37,52.42,52.34,52.42,9200.0,43.9039,43.9458,43.8787,43.9458,9200.0
2011-06-30 11:50:00,52.41,52.44,52.4,52.41,8400.0,43.9374,43.9625,43.929,43.9374,8400.0
2011-06-30 11:55:00,52.42,52.46,52.42,52.43,4400.0,43.9458,43.9793,43.9458,43.9542,4400.0
2011-06-30 12:00:00,52.42,52.45,52.42,52.43,2600.0,43.9458,43.9709,43.9458,43.9542,2600.0
2011-06-30 12:05:00,52.44,52.47,52.42,52.47,6000.0,43.9625,43.9877,43.9458,43.9877,6000.0
2011-06-30 12:10:00,52.47,52.48,52.42,52.43,5400.0,43.9877,43.9961,43.9458,43.9542,5400.0
2011-06-30 12:15:00,52.43,52.43,52.38,52.38,6600.0,43.9542,43.9542,43.9122,43.9122,6600.0
2011-06-30 12:20:00,52.38,52.4,52.35,52.4,8600.0,43.9122,43.929,43.8871,43.929,8600.0
2011-06-30 12:25:00,52.4,52.48,52.38,52.45,12200.0,43.929,43.9961,43.9122,43.9709,12200.0
2011-06-30 12:30:00,52.46,52.47,52.43,52.43,8400.0,43.9793,43.9877,43.9542,43.9542,8400.0
2011-06-30 12:35:00,52.44,52.47,52.41,52.45,13000.0,43.9625,43.9877,43.9374,43.9709,13000.0
2011-06-30 12:40:00,52.45,52.47,52.41,52.44,6600.0,43.9709,43.9877,43.9374,43.9625,6600.0
2011-06-30 12:45:00,52.45,52.47,52.44,52.45,6600.0,43.9709,43.9877,43.9625,43.9709,6600.0
2011-06-30 12:50:00,52.46,52.48,52.44,52.48,10800.0,43.9793,43.9961,43.9625,43.9961,10800.0
2011-06-30 12:55:00,52.48,52.54,52.48,52.51,15400.0,43.9961,44.0464,43.9961,44.0212,15400.0
2011-06-30 13:00:00,52.49,52.61,52.49,52.61,12600.0,44.0045,44.1051,44.0045,44.1051,12600.0
2011-06-30 13:05:00,52.63,52.67,52.62,52.67,5600.0,44.1218,44.1554,44.1134,44.1554,5600.0
2011-06-30 13:10:00,52.68,52.76,52.67,52.7,31600.0,44.1637,44.2308,44.1554,44.1805,31600.0
2011-06-30 13:15:00,52.69,52.69,52.62,52.65,14400.0,44.1721,44.1721,44.1134,44.1386,14400.0
2011-06-30 13:20:00,52.64,52.69,52.63,52.65,12200.0,44.1302,44.1721,44.1218,44.1386,12200.0
2011-06-30 13:25:00,52.66,52.71,52.66,52.71,5400.0,44.147,44.1889,44.147,44.1889,5400.0
2011-06-30 13:30:00,52.71,52.76,52.71,52.76,1800.0,44.1889,44.2308,44.1889,44.2308,1800.0
2011-06-30 13:35:00,52.74,52.74,52.69,52.71,16600.0,44.214,44.214,44.1721,44.1889,16600.0
2011-06-30 13:40:00,52.7,52.71,52.68,52.69,8200.0,44.1805,44.1889,44.1637,44.1721,8200.0
2011-06-30 13:45:00,52.7,52.73,52.69,52.71,11800.0,44.1805,44.2057,44.1721,44.1889,11800.0
2011-06-30 13:50:00,52.73,52.76,52.71,52.75,5200.0,44.2057,44.2308,44.1889,44.2224,5200.0
2011-06-30 13:55:00,52.76,52.77,52.74,52.75,12400.0,44.2308,44.2392,44.214,44.2224,12400.0
2011-06-30 14:00:00,52.76,52.77,52.74,52.74,14200.0,44.2308,44.2392,44.214,44.214,14200.0
2011-06-30 14:05:00,52.73,52.75,52.72,52.74,3800.0,44.2057,44.2224,44.1973,44.214,3800.0
2011-06-30 14:10:00,52.74,52.75,52.72,52.74,3000.0,44.214,44.2224,44.1973,44.214,3000.0
2011-06-30 14:15:00,52.74,52.75,52.71,52.74,6200.0,44.214,44.2224,44.1889,44.214,6200.0
2011-06-30 14:20:00,52.74,52.76,52.71,52.75,8200.0,44.214,44.2308,44.1889,44.2224,8200.0
2011-06-30 14:25:00,52.75,52.75,52.72,52.74,7000.0,44.2224,44.2224,44.1973,44.214,7000.0
2011-06-30 14:30:00,52.73,52.74,52.7,52.71,6400.0,44.2057,44.214,44.1805,44.1889,6400.0
2011-06-30 14:35:00,52.74,52.76,52.71,52.73,6600.0,44.214,44.2308,44.1889,44.2057,6600.0
2011-06-30 14:40:00,52.73,52.74,52.71,52.74,2600.0,44.2057,44.214,44.1889,44.214,2600.0
2011-06-30 14:45:00,52.74,52.75,52.66,52.66,13800.0,44.214,44.2224,44.147,44.147,13800.0
2011-06-30 14:50:00,52.66,52.72,52.65,52.72,14000.0,44.147,44.1973,44.1386,44.1973,14000.0
2011-06-30 14:55:00,52.72,52.76,52.7,52.7,9200.0,44.1973,44.2308,44.1805,44.1805,9200.0
2011-06-30 15:00:00,52.69,52.7,52.66,52.66,19800.0,44.1721,44.1805,44.147,44.147,19800.0
2011-06-30 15:05:00,52.65,52.69,52.64,52.67,7000.0,44.1386,44.1721,44.1302,44.1554,7000.0
2011-06-30 15:10:00,52.66,52.66,52.58,52.58,22200.0,44.147,44.147,44.0799,44.0799,22200.0
2011-06-30 15:15:00,52.58,52.6,52.58,52.6,14000.0,44.0799,44.0967,44.0799,44.0967,14000.0
2011-06-30 15:20:00,52.6,52.62,52.57,52.6,18400.0,44.0967,44.1134,44.0715,44.0967,18400.0
2011-06-30 15:25:00,52.61,52.64,52.59,52.64,24400.0,44.1051,44.1302,44.0883,44.1302,24400.0
2011-06-30 15:30:00,52.63,52.69,52.61,52.67,61800.0,44.1218,44.1721,44.1051,44.1554,61800.0
2011-06-30 15:35:00,52.68,52.73,52.66,52.66,101600.0,44.1637,44.2057,44.147,44.147,101600.0
2011-06-30 15:40:00,52.67,52.71,52.63,52.7,93400.0,44.1554,44.1889,44.1218,44.1805,93400.0
2011-06-30 15:45:00,52.69,52.69,52.6,52.61,109400.0,44.1721,44.1721,44.0967,44.1051,109400.0
2011-06-30 15:50:00,52.62,52.63,52.57,52.63,63000.0,44.1134,44.1218,44.0715,44.1218,63000.0
2011-06-30 15:55:00,52.63,52.67,52.6,52.6,176600.0,44.1218,44.1554,44.0967,44.0967,176600.0
2011-07-01 09:30:00,52.62,52.82,52.62,52.76,72800.0,44.1134,44.2811,44.1134,44.2308,72800.0
2011-07-01 09:35:00,52.75,52.76,52.48,52.67,62800.0,44.2224,44.2308,43.9961,44.1554,62800.0
2011-07-01 09:40:00,52.67,52.85,52.67,52.78,28400.0,44.1554,44.3063,44.1554,44.2476,28400.0
2011-07-01 09:45:00,52.77,52.8,52.71,52.72,33000.0,44.2392,44.2643,44.1889,44.1973,33000.0
2011-07-01 09:50:00,52.71,52.72,52.64,52.68,26600.0,44.1889,44.1973,44.1302,44.1637,26600.0
2011-07-01 09:55:00,52.67,52.67,52.52,52.55,21600.0,44.1554,44.1554,44.0296,44.0548,21600.0
2011-07-01 10:00:00,52.55,52.82,52.55,52.76,84800.0,44.0548,44.2811,44.0548,44.2308,84800.0
2011-07-01 10:05:00,52.75,52.8,52.71,52.8,46400.0,44.2224,44.2643,44.1889,44.2643,46400.0
2011-07-01 10:10:00,52.8,52.86,52.74,52.74,34000.0,44.2643,44.3146,44.214,44.214,34000.0
2011-07-01 10:15:00,52.74,52.8,52.68,52.69,28800.0,44.214,44.2643,44.1637,44.1721,28800.0
2011-07-01 10:20:00,52.69,52.77,52.68,52.69,24800.0,44.1721,44.2392,44.1637,44.1721,24800.0
2011-07-01 10:25:00,52.68,52.7,52.43,52.43,52600.0,44.1637,44.1805,43.9542,43.9542,52600.0
2011-07-01 10:30:00,52.44,52.45,52.23,52.32,96600.0,43.9625,43.9709,43.7865,43.8619,96600.0
2011-07-01 10:35:00,52.32,52.41,52.2,52.27,60400.0,43.8619,43.9374,43.7613,43.82,60400.0
2011-07-01 10:40:00,52.27,52.32,52.24,52.27,50600.0,43.82,43.8619,43.7949,43.82,50600.0
2011-07-01 10:45:00,52.28,52.3,52.17,52.25,51000.0,43.8284,43.8452,43.7362,43.8033,51000.0
2011-07-01 10:50:00,52.27,52.31,52.21,52.28,40400.0,43.82,43.8536,43.7697,43.8284,40400.0
2011-07-01 10:55:00,52.28,52.29,52.19,52.24,30600.0,43.8284,43.8368,43.753,43.7949,30600.0
2011-07-01 11:00:00,52.24,52.24,52.18,52.24,38600.0,43.7949,43.7949,43.7446,43.7949,38600.0
2011-07-01 11:05:00,52.24,52.33,52.24,52.33,27600.0,43.7949,43.8703,43.7949,43.8703,27600.0
2011-07-01 11:10:00,52.33,52.35,52.31,52.34,30200.0,43.8703,43.8871,43.8536,43.8787,30200.0
2011-07-01 11:15:00,52.34,52.38,52.34,52.35,25600.0,43.8787,43.9122,43.8787,43.8871,25600.0
2011-07-01 11:20:00,52.35,52.43,52.35,52.43,24000.0,43.8871,43.9542,43.8871,43.9542,24000.0
2011-07-01 11:25:00,52.43,52.47,52.43,52.44,39400.0,43.9542,43.9877,43.9542,43.9625,39400.0
2011-07-01 11:30:00,52.43,52.46,52.43,52.46,25200.0,43.9542,43.9793,43.9542,43.9793,25200.0
2011-07-01 11:35:00,52.46,52.46,52.26,52.27,32200.0,43.9793,43.9793,43.8116,43.82,32200.0
2011-07-01 11:40:00,52.27,52.27,52.22,52.24,31000.0,43.82,43.82,43.7781,43.7949,31000.0
2011-07-01 11:45:00,52.24,52.24,52.1,52.1,49400.0,43.7949,43.7949,43.6775,43.6775,49400.0
2011-07-01 11:50:00,52.1,52.13,52.06,52.06,27800.0,43.6775,43.7027,43.644,43.644,27800.0
2011-07-01 11:55:00,52.08,52.12,52.02,52.09,37400.0,43.6607,43.6943,43.6104,43.6691,37400.0
2011-07-01 12:00:00,52.1,52.15,52.09,52.12,30200.0,43.6775,43.7194,43.6691,43.6943,30200.0
2011-07-01 12:05:00,52.13,52.13,52.12,52.13,20200.0,43.7027,43.7027,43.6943,43.7027,20200.0
2011-07-01 12:10:00,52.13,52.19,52.12,52.13,17200.0,43.7027,43.753,43.6943,43.7027,17200.0
2011-07-01 12:15:00,52.13,52.15,52.12,52.15,18600.0,43.7027,43.7194,43.6943,43.7194,18600.0
2011-07-01 12:20:00,52.13,52.13,52.05,52.1,21800.0,43.7027,43.7027,43.6356,43.6775,21800.0
2011-07-01 12:25:00,52.1,52.13,52.1,52.13,12200.0,43.6775,43.7027,43.6775,43.7027,12200.0
2011-07-01 12:30:00,52.13,52.14,52.1,52.12,21600.0,43.7027,43.711,43.6775,43.6943,21600.0
2011-07-01 12:35:00,52.12,52.21,52.12,52.2,27800.0,43.6943,43.7697,43.6943,43.7613,27800.0
2011-07-01 12:40:00,52.2,52.21,52.15,52.16,32600.0,43.7613,43.7697,43.7194,43.7278,32600.0
2011-07-01 12:45:00,52.16,52.17,52.16,52.16,14000.0,43.7278,43.7362,43.7278,43.7278,14000.0
2011-07-01 12:50:00,52.16,52.16,52.09,52.15,22200.0,43.7278,43.7278,43.6691,43.7194,22200.0
2011-07-01 12:55:00,52.16,52.17,52.13,52.17,17000.0,43.7278,43.7362,43.7027,43.7362,17000.0
2011-07-01 13:00:00,52.17,52.21,52.14,52.21,29000.0,43.7362,43.7697,43.711,43.7697,29000.0
2011-07-01 13:05:00,52.21,52.34,52.21,52.33,38800.0,43.7697,43.8787,43.7697,43.8703,38800.0
2011-07-01 13:10:00,52.33,52.33,52.3,52.32,20200.0,43.8703,43.8703,43.8452,43.8619,20200.0
2011-07-01 13:15:00,52.32,52.34,52.27,52.27,26000.0,43.8619,43.8787,43.82,43.82,26000.0
2011-07-01 13:20:00,52.27,52.3,52.26,52.29,12400.0,43.82,43.8452,43.8116,43.8368,12400.0
2011-07-01 13:25:00,52.3,52.3,52.25,52.25,21800.0,43.8452,43.8452,43.8033,43.8033,21800.0
2011-07-01 13:30:00,52.26,52.26,52.19,52.21,22000.0,43.8116,43.8116,43.753,43.7697,22000.0
2011-07-01 13:35:00,52.21,52.28,52.21,52.27,20000.0,43.7697,43.8284,43.7697,43.82,20000.0
2011-07-01 13:40:00,52.27,52.27,52.17,52.17,26600.0,43.82,43.82,43.7362,43.7362,26600.0
2011-07-01 13:45:00,52.17,52.23,52.17,52.2,28000.0,43.7362,43.7865,43.7362,43.7613,28000.0
2011-07-01 13:50:00,52.2,52.2,52.15,52.17,22800.0,43.7613,43.7613,43.7194,43.7362,22800.0
2011-07-01 13:55:00,52.17,52.18,52.15,52.18,17200.0,43.7362,43.7446,43.7194,43.7446,17200.0
2011-07-01 14:00:00,52.18,52.19,52.13,52.15,33800.0,43.7446,43.753,43.7027,43.7194,33800.0
2011-07-01 14:05:00,52.14,52.16,52.14,52.16,20000.0,43.711,43.7278,43.711,43.7278,20000.0
2011-07-01 14:10:00,52.17,52.22,52.17,52.2,27200.0,43.7362,43.7781,43.7362,43.7613,27200.0
2011-07-01 14:15:00,52.21,52.28,52.2,52.27,17600.0,43.7697,43.8284,43.7613,43.82,17600.0
2011-07-01 14:20:00,52.28,52.32,52.26,52.27,28200.0,43.8284,43.8619,43.8116,43.82,28200.0
2011-07-01 14:25:00,52.26,52.32,52.24,52.32,14800.0,43.8116,43.8619,43.7949,43.8619,14800.0
2011-07-01 14:30:00,52.32,52.43,52.32,52.42,21200.0,43.8619,43.9542,43.8619,43.9458,21200.0
2011-07-01 14:35:00,52.44,52.48,52.07,52.18,190200.0,43.9625,43.9961,43.6524,43.7446,190200.0
2011-07-01 14:40:00,52.18,52.26,52.17,52.25,35600.0,43.7446,43.8116,43.7362,43.8033,35600.0
2011-07-01 14:45:00,52.25,52.31,52.25,52.3,31200.0,43.8033,43.8536,43.8033,43.8452,31200.0
2011-07-01 14:50:00,52.29,52.35,52.28,52.32,20200.0,43.8368,43.8871,43.8284,43.8619,20200.0
2011-07-01 14:55:00,52.31,52.32,52.26,52.29,59200.0,43.8536,43.8619,43.8116,43.8368,59200.0
2011-07-01 15:00:00,52.29,52.4,52.27,52.38,59200.0,43.8368,43.929,43.82,43.9122,59200.0
2011-07-01 15:05:00,52.4,52.43,52.38,52.41,39600.0,43.929,43.9542,43.9122,43.9374,39600.0
2011-07-01 15:10:00,52.41,52.48,52.41,52.48,40400.0,43.9374,43.9961,43.9374,43.9961,40400.0
2011-07-01 15:15:00,52.48,52.49,52.46,52.46,47800.0,43.9961,44.0045,43.9793,43.9793,47800.0
2011-07-01 15:20:00,52.47,52.48,52.42,52.47,43400.0,43.9877,43.9961,43.9458,43.9877,43400.0
2011-07-01 15:25:00,52.47,52.5,52.46,52.49,38200.0,43.9877,44.0128,43.9793,44.0045,38200.0
2011-07-01 15:30:00,52.5,52.5,52.42,52.45,73800.0,44.0128,44.0128,43.9458,43.9709,73800.0
2011-07-01 15:35:00,52.46,52.49,52.46,52.48,49800.0,43.9793,44.0045,43.9793,43.9961,49800.0
2011-07-01 15:40:00,52.49,52.53,52.47,52.51,72800.0,44.0045,44.038,43.9877,44.0212,72800.0
2011-07-01 15:45:00,52.5,52.59,52.5,52.56,94600.0,44.0128,44.0883,44.0128,44.0631,94600.0
2011-07-01 15:50:00,52.55,52.59,52.53,52.56,63600.0,44.0548,44.0883,44.038,44.0631,63600.0
2011-07-01 15:55:00,52.56,52.59,52.51,52.52,144200.0,44.0631,44.0883,44.0212,44.0296,144200.0
2011-07-05 09:30:00,52.56,52.76,52.41,52.76,53200.0,44.0631,44.2308,43.9374,44.2308,53200.0
2011-07-05 09:35:00,52.79,52.95,52.75,52.89,41000.0,44.256,44.3901,44.2224,44.3398,41000.0
2011-07-05 09:40:00,52.86,52.94,52.82,52.89,19600.0,44.3146,44.3817,44.2811,44.3398,19600.0
2011-07-05 09:45:00,52.89,52.97,52.88,52.93,17000.0,44.3398,44.4069,44.3314,44.3733,17000.0
2011-07-05 09:50:00,52.93,52.94,52.69,52.72,39200.0,44.3733,44.3817,44.1721,44.1973,39200.0
2011-07-05 09:55:00,52.74,52.84,52.7,52.81,53400.0,44.214,44.2979,44.1805,44.2727,53400.0
2011-07-05 10:00:00,52.8,52.94,52.67,52.9,94200.0,44.2643,44.3817,44.1554,44.3482,94200.0
2011-07-05 10:05:00,52.9,52.91,52.74,52.79,83200.0,44.3482,44.3566,44.214,44.256,83200.0
2011-07-05 10:10:00,52.8,52.89,52.69,52.69,78000.0,44.2643,44.3398,44.1721,44.1721,78000.0
2011-07-05 10:15:00,52.68,52.69,52.62,52.68,20000.0,44.1637,44.1721,44.1134,44.1637,20000.0
2011-07-05 10:20:00,52.68,52.7,52.63,52.63,18600.0,44.1637,44.1805,44.1218,44.1218,18600.0
2011-07-05 10:25:00,52.63,52.8,52.63,52.8,22800.0,44.1218,44.2643,44.1218,44.2643,22800.0
2011-07-05 10:30:00,52.8,52.89,52.73,52.74,61400.0,44.2643,44.3398,44.2057,44.214,61400.0
2011-07-05 10:35:00,52.77,52.86,52.72,52.72,66600.0,44.2392,44.3146,44.1973,44.1973,66600.0
2011-07-05 10:40:00,52.73,52.82,52.62,52.66,49400.0,44.2057,44.2811,44.1134,44.147,49400.0
2011-07-05 10:45:00,52.66,52.7,52.63,52.67,66200.0,44.147,44.1805,44.1218,44.1554,66200.0
2011-07-05 10:50:00,52.66,52.67,52.59,52.63,42600.0,44.147,44.1554,44.0883,44.1218,42600.0
2011-07-05 10:55:00,52.61,52.69,52.59,52.68,12800.0,44.1051,44.1721,44.0883,44.1637,12800.0
2011-07-05 11:00:00,52.7,52.73,52.65,52.67,59200.0,44.1805,44.2057,44.1386,44.1554,59200.0
2011-07-05 11:05:00,52.67,52.7,52.65,52.67,21200.0,44.1554,44.1805,44.1386,44.1554,21200.0
2011-07-05 11:10:00,52.67,52.72,52.67,52.69,18400.0,44.1554,44.1973,44.1554,44.1721,18400.0
2011-07-05 11:15:00,52.69,52.7,52.65,52.68,41000.0,44.1721,44.1805,44.1386,44.1637,41000.0
2011-07-05 11:20:00,52.65,52.69,52.63,52.68,15000.0,44.1386,44.1721,44.1218,44.1637,15000.0
2011-07-05 11:25:00,52.69,52.7,52.66,52.7,12400.0,44.1721,44.1805,44.147,44.1805,12400.0
2011-07-05 11:30:00,52.69,52.7,52.65,52.66,39400.0,44.1721,44.1805,44.1386,44.147,39400.0
2011-07-05 11:35:00,52.66,52.69,52.63,52.66,20400.0,44.147,44.1721,44.1218,44.147,20400.0
2011-07-05 11:40:00,52.67,52.71,52.67,52.7,12200.0,44.1554,44.1889,44.1554,44.1805,12200.0
2011-07-05 11:45:00,52.7,52.7,52.65,52.69,45200.0,44.1805,44.1805,44.1386,44.1721,45200.0
2011-07-05 11:50:00,52.69,52.69,52.66,52.66,11600.0,44.1721,44.1721,44.147,44.147,11600.0
2011-07-05 11:55:00,52.66,52.68,52.66,52.67,13800.0,44.147,44.1637,44.147,44.1554,13800.0
2011-07-05 12:00:00,52.67,52.68,52.62,52.63,32800.0,44.1554,44.1637,44.1134,44.1218,32800.0
2011-07-05 12:05:00,52.63,52.67,52.63,52.67,9200.0,44.1218,44.1554,44.1218,44.1554,9200.0
2011-07-05 12:10:00,52.68,52.68,52.63,52.65,16200.0,44.1637,44.1637,44.1218,44.1386,16200.0
2011-07-05 12:15:00,52.66,52.67,52.64,52.66,9200.0,44.147,44.1554,44.1302,44.147,9200.0
2011-07-05 12:20:00,52.66,52.67,52.66,52.67,4400.0,44.147,44.1554,44.147,44.1554,4400.0
2011-07-05 12:25:00,52.67,52.68,52.66,52.68,21200.0,44.1554,44.1637,44.147,44.1637,21200.0
2011-07-05 12:30:00,52.69,52.7,52.65,52.66,46000.0,44.1721,44.1805,44.1386,44.147,46000.0
2011-07-05 12:35:00,52.67,52.68,52.65,52.66,25400.0,44.1554,44.1637,44.1386,44.147,25400.0
2011-07-05 12:40:00,52.67,52.67,52.65,52.67,21400.0,44.1554,44.1554,44.1386,44.1554,21400.0
2011-07-05 12:45:00,52.67,52.67,52.63,52.63,14600.0,44.1554,44.1554,44.1218,44.1218,14600.0
2011-07-05 12:50:00,52.64,52.67,52.64,52.67,8600.0,44.1302,44.1554,44.1302,44.1554,8600.0
2011-07-05 12:55:00,52.67,52.67,52.6,52.64,31200.0,44.1554,44.1554,44.0967,44.1302,31200.0
2011-07-05 13:00:00,52.63,52.67,52.63,52.66,76800.0,44.1218,44.1554,44.1218,44.147,76800.0
2011-07-05 13:05:00,52.66,52.67,52.63,52.67,22000.0,44.147,44.1554,44.1218,44.1554,22000.0
2011-07-05 13:10:00,52.66,52.67,52.65,52.67,8600.0,44.147,44.1554,44.1386,44.1554,8600.0
2011-07-05 13:15:00,52.67,52.67,52.65,52.65,23200.0,44.1554,44.1554,44.1386,44.1386,23200.0
2011-07-05 13:20:00,52.65,52.77,52.65,52.7,184000.0,44.1386,44.2392,44.1386,44.1805,184000.0
2011-07-05 13:25:00,52.72,52.77,52.69,52.74,45800.0,44.1973,44.2392,44.1721,44.214,45800.0
2011-07-05 13:30:00,52.75,52.81,52.74,52.8,31600.0,44.2224,44.2727,44.214,44.2643,31600.0
2011-07-05 13:35:00,52.79,52.82,52.75,52.81,72600.0,44.256,44.2811,44.2224,44.2727,72600.0
2011-07-05 13:40:00,52.82,52.95,52.78,52.95,98600.0,44.2811,44.3901,44.2476,44.3901,98600.0
2011-07-05 13:45:00,52.94,53.13,52.94,53.1,63600.0,44.3817,44.541,44.3817,44.5158,63600.0
2011-07-05 13:50:00,53.09,53.17,53.09,53.17,40000.0,44.5075,44.5745,44.5075,44.5745,40000.0
2011-07-05 13:55:00,53.17,53.2,53.16,53.16,26800.0,44.5745,44.5997,44.5661,44.5661,26800.0
2011-07-05 14:00:00,53.16,53.17,53.0,53.05,32200.0,44.5661,44.5745,44.432,44.4739,32200.0
2011-07-05 14:05:00,53.04,53.04,52.97,53.01,14000.0,44.4655,44.4655,44.4069,44.4404,14000.0
2011-07-05 14:10:00,53.02,53.04,52.99,53.0,31800.0,44.4488,44.4655,44.4236,44.432,31800.0
2011-07-05 14:15:00,52.99,52.99,52.91,52.92,25600.0,44.4236,44.4236,44.3566,44.3649,25600.0
2011-07-05 14:20:00,52.92,52.92,52.82,52.87,15400.0,44.3649,44.3649,44.2811,44.323,15400.0
2011-07-05 14:25:00,52.87,52.88,52.82,52.85,14800.0,44.323,44.3314,44.2811,44.3063,14800.0
2011-07-05 14:30:00,52.87,52.9,52.87,52.88,14600.0,44.323,44.3482,44.323,44.3314,14600.0
2011-07-05 14:35:00,52.88,52.99,52.85,52.99,22200.0,44.3314,44.4236,44.3063,44.4236,22200.0
2011-07-05 14:40:00,52.99,52.99,52.95,52.95,22000.0,44.4236,44.4236,44.3901,44.3901,22000.0
2011-07-05 14:45:00,52.94,52.94,52.88,52.91,19600.0,44.3817,44.3817,44.3314,44.3566,19600.0
2011-07-05 14:50:00,52.91,52.93,52.88,52.92,33800.0,44.3566,44.3733,44.3314,44.3649,33800.0
2011-07-05 14:55:00,52.94,52.96,52.88,52.94,45000.0,44.3817,44.3985,44.3314,44.3817,45000.0
2011-07-05 15:00:00,52.94,52.94,52.87,52.88,34400.0,44.3817,44.3817,44.323,44.3314,34400.0
2011-07-05 15:05:00,52.87,52.95,52.87,52.95,29200.0,44.323,44.3901,44.323,44.3901,29200.0
2011-07-05 15:10:00,52.95,52.96,52.91,52.93,37600.0,44.3901,44.3985,44.3566,44.3733,37600.0
2011-07-05 15:15:00,52.93,52.94,52.92,52.94,63000.0,44.3733,44.3817,44.3649,44.3817,63000.0
2011-07-05 15:20:00,52.94,53.01,52.94,53.0,42000.0,44.3817,44.4404,44.3817,44.432,42000.0
2011-07-05 15:25:00,53.01,53.03,52.98,52.99,36000.0,44.4404,44.4572,44.4152,44.4236,36000.0
2011-07-05 15:30:00,53.0,53.02,52.98,52.98,39200.0,44.432,44.4488,44.4152,44.4152,39200.0
2011-07-05 15:35:00,52.97,53.01,52.97,52.98,61800.0,44.4069,44.4404,44.4069,44.4152,61800.0
2011-07-05 15:40:00,52.97,53.0,52.97,52.99,30800.0,44.4069,44.432,44.4069,44.4236,30800.0
2011-07-05 15:45:00,52.99,53.0,52.93,52.96,43800.0,44.4236,44.432,44.3733,44.3985,43800.0
2011-07-05 15:50:00,52.96,53.01,52.93,52.97,97400.0,44.3985,44.4404,44.3733,44.4069,97400.0
2011-07-05 15:55:00,52.97,52.98,52.93,52.97,136200.0,44.4069,44.4152,44.3733,44.4069,136200.0
2011-07-06 09:30:00,52.88,52.91,52.8,52.9,24000.0,44.3314,44.3566,44.2643,44.3482,24000.0
2011-07-06 09:35:00,52.94,53.13,52.94,53.03,13800.0,44.3817,44.541,44.3817,44.4572,13800.0
2011-07-06 09:40:00,53.03,53.12,53.03,53.1,8200.0,44.4572,44.5326,44.4572,44.5158,8200.0
2011-07-06 09:45:00,53.08,53.22,53.06,53.18,9800.0,44.4991,44.6164,44.4823,44.5829,9800.0
2011-07-06 09:50:00,53.18,53.21,53.13,53.17,5800.0,44.5829,44.6081,44.541,44.5745,5800.0
2011-07-06 09:55:00,53.17,53.17,53.1,53.1,6600.0,44.5745,44.5745,44.5158,44.5158,6600.0
2011-07-06 10:00:00,53.1,53.19,53.1,53.15,15200.0,44.5158,44.5913,44.5158,44.5578,15200.0
2011-07-06 10:05:00,53.13,53.22,53.08,53.22,9800.0,44.541,44.6164,44.4991,44.6164,9800.0
2011-07-06 10:10:00,53.22,53.22,53.15,53.15,5000.0,44.6164,44.6164,44.5578,44.5578,5000.0
2011-07-06 10:15:00,53.13,53.16,53.08,53.09,16800.0,44.541,44.5661,44.4991,44.5075,16800.0
2011-07-06 10:20:00,53.08,53.22,53.06,53.22,22800.0,44.4991,44.6164,44.4823,44.6164,22800.0
2011-07-06 10:25:00,53.24,53.24,53.19,53.24,23400.0,44.6332,44.6332,44.5913,44.6332,23400.0
2011-07-06 10:30:00,53.24,53.26,53.19,53.2,37200.0,44.6332,44.65,44.5913,44.5997,37200.0
2011-07-06 10:35:00,53.22,53.37,53.2,53.37,18000.0,44.6164,44.7422,44.5997,44.7422,18000.0
2011-07-06 10:40:00,53.37,53.37,53.26,53.32,9200.0,44.7422,44.7422,44.65,44.7003,9200.0
2011-07-06 10:45:00,53.31,53.33,53.26,53.33,12600.0,44.6919,44.7087,44.65,44.7087,12600.0
2011-07-06 10:50:00,53.32,53.4,53.3,53.37,7400.0,44.7003,44.7673,44.6835,44.7422,7400.0
2011-07-06 10:55:00,53.37,53.39,53.32,53.34,6000.0,44.7422,44.759,44.7003,44.717,6000.0
2011-07-06 11:00:00,53.36,53.42,53.35,53.38,11400.0,44.7338,44.7841,44.7254,44.7506,11400.0
2011-07-06 11:05:00,53.39,53.39,53.32,53.34,11000.0,44.759,44.759,44.7003,44.717,11000.0
2011-07-06 11:10:00,53.36,53.42,53.3,53.38,12600.0,44.7338,44.7841,44.6835,44.7506,12600.0
2011-07-06 11:15:00,53.35,53.38,53.33,53.33,10000.0,44.7254,44.7506,44.7087,44.7087,10000.0
2011-07-06 11:20:00,53.32,53.36,53.3,53.3,19000.0,44.7003,44.7338,44.6835,44.6835,19000.0
2011-07-06 11:25:00,53.31,53.35,53.3,53.32,15800.0,44.6919,44.7254,44.6835,44.7003,15800.0
2011-07-06 11:30:00,53.34,53.41,53.33,53.4,25600.0,44.717,44.7757,44.7087,44.7673,25600.0
2011-07-06 11:35:00,53.38,53.48,53.38,53.41,6800.0,44.7506,44.8344,44.7506,44.7757,6800.0
2011-07-06 11:40:00,53.43,53.52,53.43,53.49,14600.0,44.7925,44.8679,44.7925,44.8428,14600.0
2011-07-06 11:45:00,53.49,53.5,53.44,53.47,9200.0,44.8428,44.8512,44.8009,44.826,9200.0
2011-07-06 11:50:00,53.47,53.49,53.43,53.44,65400.0,44.826,44.8428,44.7925,44.8009,65400.0
2011-07-06 11:55:00,53.44,53.5,53.44,53.45,40800.0,44.8009,44.8512,44.8009,44.8093,40800.0
2011-07-06 12:00:00,53.45,53.47,53.43,53.46,12200.0,44.8093,44.826,44.7925,44.8176,12200.0
2011-07-06 12:05:00,53.43,53.44,53.38,53.44,6200.0,44.7925,44.8009,44.7506,44.8009,6200.0
2011-07-06 12:10:00,53.43,53.47,53.41,53.41,8000.0,44.7925,44.826,44.7757,44.7757,8000.0
2011-07-06 12:15:00,53.41,53.46,53.41,53.45,8600.0,44.7757,44.8176,44.7757,44.8093,8600.0
2011-07-06 12:20:00,53.47,53.48,53.41,53.42,7600.0,44.826,44.8344,44.7757,44.7841,7600.0
2011-07-06 12:25:00,53.43,53.47,53.42,53.46,2400.0,44.7925,44.826,44.7841,44.8176,2400.0
2011-07-06 12:30:00,53.46,53.46,53.42,53.42,2600.0,44.8176,44.8176,44.7841,44.7841,2600.0
2011-07-06 12:35:00,53.42,53.48,53.41,53.47,14000.0,44.7841,44.8344,44.7757,44.826,14000.0
2011-07-06 12:40:00,53.46,53.46,53.42,53.43,9200.0,44.8176,44.8176,44.7841,44.7925,9200.0
2011-07-06 12:45:00,53.42,53.43,53.41,53.42,10800.0,44.7841,44.7925,44.7757,44.7841,10800.0
2011-07-06 12:50:00,53.44,53.45,53.41,53.43,11000.0,44.8009,44.8093,44.7757,44.7925,11000.0
2011-07-06 12:55:00,53.43,53.46,53.41,53.44,9400.0,44.7925,44.8176,44.7757,44.8009,9400.0
2011-07-06 13:00:00,53.46,53.46,53.42,53.43,14200.0,44.8176,44.8176,44.7841,44.7925,14200.0
2011-07-06 13:05:00,53.43,53.43,53.38,53.38,3200.0,44.7925,44.7925,44.7506,44.7506,3200.0
2011-07-06 13:10:00,53.37,53.4,53.37,53.38,6400.0,44.7422,44.7673,44.7422,44.7506,6400.0
2011-07-06 13:15:00,53.38,53.44,53.38,53.43,4400.0,44.7506,44.8009,44.7506,44.7925,4400.0
2011-07-06 13:20:00,53.42,53.44,53.34,53.37,5400.0,44.7841,44.8009,44.717,44.7422,5400.0
2011-07-06 13:25:00,53.37,53.38,53.31,53.33,4800.0,44.7422,44.7506,44.6919,44.7087,4800.0
2011-07-06 13:30:00,53.33,53.38,53.32,53.36,8400.0,44.7087,44.7506,44.7003,44.7338,8400.0
2011-07-06 13:35:00,53.37,53.4,53.37,53.38,9000.0,44.7422,44.7673,44.7422,44.7506,9000.0
2011-07-06 13:40:00,53.37,53.43,53.35,53.42,39800.0,44.7422,44.7925,44.7254,44.7841,39800.0
2011-07-06 13:45:00,53.42,53.44,53.38,53.38,9600.0,44.7841,44.8009,44.7506,44.7506,9600.0
2011-07-06 13:50:00,53.4,53.41,53.37,53.38,4400.0,44.7673,44.7757,44.7422,44.7506,4400.0
2011-07-06 13:55:00,53.38,53.44,53.35,53.41,40800.0,44.7506,44.8009,44.7254,44.7757,40800.0
2011-07-06 14:00:00,53.39,53.4,53.36,53.37,14400.0,44.759,44.7673,44.7338,44.7422,14400.0
2011-07-06 14:05:00,53.37,53.37,53.29,53.29,12200.0,44.7422,44.7422,44.6751,44.6751,12200.0
2011-07-06 14:10:00,53.3,53.3,53.24,53.26,11400.0,44.6835,44.6835,44.6332,44.65,11400.0
2011-07-06 14:15:00,53.26,53.28,53.24,53.27,15800.0,44.65,44.6667,44.6332,44.6584,15800.0
2011-07-06 14:20:00,53.28,53.28,53.24,53.24,11400.0,44.6667,44.6667,44.6332,44.6332,11400.0
2011-07-06 14:25:00,53.26,53.28,53.24,53.25,14800.0,44.65,44.6667,44.6332,44.6416,14800.0
2011-07-06 14:30:00,53.24,53.24,53.17,53.17,13600.0,44.6332,44.6332,44.5745,44.5745,13600.0
2011-07-06 14:35:00,53.18,53.26,53.17,53.25,10600.0,44.5829,44.65,44.5745,44.6416,10600.0
2011-07-06 14:40:00,53.26,53.26,53.22,53.24,9800.0,44.65,44.65,44.6164,44.6332,9800.0
2011-07-06 14:45:00,53.24,53.3,53.24,53.29,9400.0,44.6332,44.6835,44.6332,44.6751,9400.0
2011-07-06 14:50:00,53.29,53.33,53.29,53.33,11800.0,44.6751,44.7087,44.6751,44.7087,11800.0
2011-07-06 14:55:00,53.33,53.33,53.26,53.26,13800.0,44.7087,44.7087,44.65,44.65,13800.0
2011-07-06 15:00:00,53.26,53.29,53.23,53.23,20800.0,44.65,44.6751,44.6248,44.6248,20800.0
2011-07-06 15:05:00,53.22,53.29,53.2,53.27,24000.0,44.6164,44.6751,44.5997,44.6584,24000.0
2011-07-06 15:10:00,53.27,53.28,53.22,53.24,24600.0,44.6584,44.6667,44.6164,44.6332,24600.0
2011-07-06 15:15:00,53.23,53.27,53.23,53.27,18200.0,44.6248,44.6584,44.6248,44.6584,18200.0
2011-07-06 15:20:00,53.27,53.33,53.27,53.32,18000.0,44.6584,44.7087,44.6584,44.7003,18000.0
2011-07-06 15:25:00,53.32,53.35,53.3,53.34,17600.0,44.7003,44.7254,44.6835,44.717,17600.0
2011-07-06 15:30:00,53.34,53.35,53.33,53.35,25000.0,44.717,44.7254,44.7087,44.7254,25000.0
2011-07-06 15:35:00,53.34,53.34,53.27,53.3,26400.0,44.717,44.717,44.6584,44.6835,26400.0
2011-07-06 15:40:00,53.3,53.35,53.27,53.33,30600.0,44.6835,44.7254,44.6584,44.7087,30600.0
2011-07-06 15:45:00,53.33,53.33,53.27,53.27,63800.0,44.7087,44.7087,44.6584,44.6584,63800.0
2011-07-06 15:50:00,53.27,53.3,53.24,53.27,97600.0,44.6584,44.6835,44.6332,44.6584,97600.0
2011-07-06 15:55:00,53.27,53.3,53.26,53.28,128400.0,44.6584,44.6835,44.65,44.6667,128400.0
2011-07-07 09:30:00,52.94,53.47,52.89,53.38,100600.0,44.3817,44.826,44.3398,44.7506,100600.0
2011-07-07 09:35:00,53.41,53.44,52.73,52.79,96800.0,44.7757,44.8009,44.2057,44.256,96800.0
2011-07-07 09:40:00,52.74,52.77,52.35,52.41,84200.0,44.214,44.2392,43.8871,43.9374,84200.0
2011-07-07 09:45:00,52.41,52.56,52.2,52.22,66800.0,43.9374,44.0631,43.7613,43.7781,66800.0
2011-07-07 09:50:00,52.24,52.61,52.22,52.6,75400.0,43.7949,44.1051,43.7781,44.0967,75400.0
2011-07-07 09:55:00,52.6,52.62,52.48,52.54,48200.0,44.0967,44.1134,43.9961,44.0464,48200.0
2011-07-07 10:00:00,52.57,52.75,52.57,52.67,37000.0,44.0715,44.2224,44.0715,44.1554,37000.0
2011-07-07 10:05:00,52.66,52.8,52.66,52.71,40400.0,44.147,44.2643,44.147,44.1889,40400.0
2011-07-07 10:10:00,52.73,52.73,52.63,52.72,47600.0,44.2057,44.2057,44.1218,44.1973,47600.0
2011-07-07 10:15:00,52.73,52.77,52.72,52.76,38800.0,44.2057,44.2392,44.1973,44.2308,38800.0
2011-07-07 10:20:00,52.74,52.77,52.72,52.75,51200.0,44.214,44.2392,44.1973,44.2224,51200.0
2011-07-07 10:25:00,52.75,52.8,52.71,52.76,33000.0,44.2224,44.2643,44.1889,44.2308,33000.0
2011-07-07 10:30:00,52.75,52.91,52.75,52.85,32000.0,44.2224,44.3566,44.2224,44.3063,32000.0
2011-07-07 10:35:00,52.87,52.88,52.77,52.77,21800.0,44.323,44.3314,44.2392,44.2392,21800.0
2011-07-07 10:40:00,52.76,52.92,52.76,52.87,28200.0,44.2308,44.3649,44.2308,44.323,28200.0
2011-07-07 10:45:00,52.85,52.9,52.85,52.86,25000.0,44.3063,44.3482,44.3063,44.3146,25000.0
2011-07-07 10:50:00,52.85,52.86,52.83,52.85,23600.0,44.3063,44.3146,44.2895,44.3063,23600.0
2011-07-07 10:55:00,52.85,52.94,52.85,52.94,9600.0,44.3063,44.3817,44.3063,44.3817,9600.0
2011-07-07 11:00:00,52.93,52.94,52.88,52.9,18800.0,44.3733,44.3817,44.3314,44.3482,18800.0
2011-07-07 11:05:00,52.9,52.92,52.87,52.9,14400.0,44.3482,44.3649,44.323,44.3482,14400.0
2011-07-07 11:10:00,52.89,52.93,52.88,52.89,15800.0,44.3398,44.3733,44.3314,44.3398,15800.0
2011-07-07 11:15:00,52.88,52.9,52.88,52.9,8200.0,44.3314,44.3482,44.3314,44.3482,8200.0
2011-07-07 11:20:00,52.9,52.93,52.88,52.93,13800.0,44.3482,44.3733,44.3314,44.3733,13800.0
2011-07-07 11:25:00,52.93,52.95,52.92,52.94,25200.0,44.3733,44.3901,44.3649,44.3817,25200.0
2011-07-07 11:30:00,52.93,52.98,52.91,52.91,18000.0,44.3733,44.4152,44.3566,44.3566,18000.0
2011-07-07 11:35:00,52.91,52.96,52.9,52.96,6000.0,44.3566,44.3985,44.3482,44.3985,6000.0
2011-07-07 11:40:00,52.96,52.96,52.95,52.95,8200.0,44.3985,44.3985,44.3901,44.3901,8200.0
2011-07-07 11:45:00,52.96,53.02,52.96,52.99,15200.0,44.3985,44.4488,44.3985,44.4236,15200.0
2011-07-07 11:50:00,53.01,53.01,52.99,52.99,16000.0,44.4404,44.4404,44.4236,44.4236,16000.0
2011-07-07 11:55:00,52.99,53.01,52.99,53.0,12200.0,44.4236,44.4404,44.4236,44.432,12200.0
2011-07-07 12:00:00,53.01,53.01,52.98,52.99,19800.0,44.4404,44.4404,44.4152,44.4236,19800.0
2011-07-07 12:05:00,52.99,52.99,52.94,52.94,13800.0,44.4236,44.4236,44.3817,44.3817,13800.0
2011-07-07 12:10:00,52.93,53.0,52.93,52.99,12400.0,44.3733,44.432,44.3733,44.4236,12400.0
2011-07-07 12:15:00,53.0,53.0,52.95,52.95,10400.0,44.432,44.432,44.3901,44.3901,10400.0
2011-07-07 12:20:00,52.96,52.98,52.95,52.98,7200.0,44.3985,44.4152,44.3901,44.4152,7200.0
2011-07-07 12:25:00,52.98,52.99,52.97,52.97,4800.0,44.4152,44.4236,44.4069,44.4069,4800.0
2011-07-07 12:30:00,52.98,53.0,52.97,52.99,10800.0,44.4152,44.432,44.4069,44.4236,10800.0
2011-07-07 12:35:00,52.99,52.99,52.98,52.99,11200.0,44.4236,44.4236,44.4152,44.4236,11200.0
2011-07-07 12:40:00,52.99,52.99,52.97,52.99,5800.0,44.4236,44.4236,44.4069,44.4236,5800.0
2011-07-07 12:45:00,52.99,53.01,52.98,52.99,5600.0,44.4236,44.4404,44.4152,44.4236,5600.0
2011-07-07 12:50:00,52.99,53.0,52.98,52.99,6600.0,44.4236,44.432,44.4152,44.4236,6600.0
2011-07-07 12:55:00,52.99,53.0,52.98,52.98,4600.0,44.4236,44.432,44.4152,44.4152,4600.0
2011-07-07 13:00:00,52.98,53.0,52.98,53.0,8600.0,44.4152,44.432,44.4152,44.432,8600.0
2011-07-07 13:05:00,53.0,53.03,52.99,53.01,15000.0,44.432,44.4572,44.4236,44.4404,15000.0
2011-07-07 13:10:00,53.02,53.02,53.0,53.01,8400.0,44.4488,44.4488,44.432,44.4404,8400.0
2011-07-07 13:15:00,53.01,53.01,52.99,53.01,15000.0,44.4404,44.4404,44.4236,44.4404,15000.0
2011-07-07 13:20:00,53.01,53.04,53.0,53.02,13800.0,44.4404,44.4655,44.432,44.4488,13800.0
2011-07-07 13:25:00,53.02,53.02,52.99,53.01,5800.0,44.4488,44.4488,44.4236,44.4404,5800.0
2011-07-07 13:30:00,53.01,53.02,52.99,52.99,23800.0,44.4404,44.4488,44.4236,44.4236,23800.0
2011-07-07 13:35:00,52.99,53.01,52.99,53.01,10200.0,44.4236,44.4404,44.4236,44.4404,10200.0
2011-07-07 13:40:00,53.01,53.01,52.99,53.01,15000.0,44.4404,44.4404,44.4236,44.4404,15000.0
2011-07-07 13:45:00,53.02,53.02,52.98,52.99,16400.0,44.4488,44.4488,44.4152,44.4236,16400.0
2011-07-07 13:50:00,52.99,53.02,52.99,53.0,18000.0,44.4236,44.4488,44.4236,44.432,18000.0
2011-07-07 13:55:00,53.0,53.01,52.99,53.01,11000.0,44.432,44.4404,44.4236,44.4404,11000.0
2011-07-07 14:00:00,53.01,53.02,53.0,53.01,18000.0,44.4404,44.4488,44.432,44.4404,18000.0
2011-07-07 14:05:00,53.02,53.05,53.02,53.04,13000.0,44.4488,44.4739,44.4488,44.4655,13000.0
2011-07-07 14:10:00,53.04,53.05,53.01,53.01,11800.0,44.4655,44.4739,44.4404,44.4404,11800.0
2011-07-07 14:15:00,53.01,53.02,52.99,53.0,17600.0,44.4404,44.4488,44.4236,44.432,17600.0
2011-07-07 14:20:00,52.99,53.02,52.99,53.0,20200.0,44.4236,44.4488,44.4236,44.432,20200.0
2011-07-07 14:25:00,53.0,53.09,52.99,53.08,35000.0,44.432,44.5075,44.4236,44.4991,35000.0
2011-07-07 14:30:00,53.07,53.1,53.07,53.1,10600.0,44.4907,44.5158,44.4907,44.5158,10600.0
2011-07-07 14:35:00,53.1,53.15,53.1,53.14,21600.0,44.5158,44.5578,44.5158,44.5494,21600.0
2011-07-07 14:40:00,53.14,53.14,53.1,53.11,14600.0,44.5494,44.5494,44.5158,44.5242,14600.0
2011-07-07 14:45:00,53.11,53.12,53.08,53.08,15200.0,44.5242,44.5326,44.4991,44.4991,15200.0
2011-07-07 14:50:00,53.08,53.08,53.05,53.06,14800.0,44.4991,44.4991,44.4739,44.4823,14800.0
2011-07-07 14:55:00,53.06,53.06,52.99,53.01,12200.0,44.4823,44.4823,44.4236,44.4404,12200.0
2011-07-07 15:00:00,53.02,53.03,53.01,53.02,16200.0,44.4488,44.4572,44.4404,44.4488,16200.0
2011-07-07 15:05:00,53.02,53.04,53.0,53.02,15200.0,44.4488,44.4655,44.432,44.4488,15200.0
2011-07-07 15:10:00,53.02,53.04,52.99,52.99,23800.0,44.4488,44.4655,44.4236,44.4236,23800.0
2011-07-07 15:15:00,52.99,53.02,52.98,52.98,27000.0,44.4236,44.4488,44.4152,44.4152,27000.0
2011-07-07 15:20:00,52.99,53.01,52.98,52.99,29800.0,44.4236,44.4404,44.4152,44.4236,29800.0
2011-07-07 15:25:00,52.99,52.99,52.96,52.98,26000.0,44.4236,44.4236,44.3985,44.4152,26000.0
2011-07-07 15:30:00,52.98,52.99,52.95,52.97,49800.0,44.4152,44.4236,44.3901,44.4069,49800.0
2011-07-07 15:35:00,52.97,53.01,52.96,52.99,45400.0,44.4069,44.4404,44.3985,44.4236,45400.0
2011-07-07 15:40:00,52.99,53.01,52.97,52.98,42000.0,44.4236,44.4404,44.4069,44.4152,42000.0
2011-07-07 15:45:00,52.98,53.0,52.9,52.91,60000.0,44.4152,44.432,44.3482,44.3566,60000.0
2011-07-07 15:50:00,52.91,52.94,52.9,52.91,49400.0,44.3566,44.3817,44.3482,44.3566,49400.0
2011-07-07 15:55:00,52.91,52.93,52.88,52.91,110200.0,44.3566,44.3733,44.3314,44.3566,110200.0
2011-07-08 09:30:00,52.75,52.75,52.24,52.37,35000.0,44.2224,44.2224,43.7949,43.9039,35000.0
2011-07-08 09:35:00,52.43,52.6,52.37,52.57,15000.0,43.9542,44.0967,43.9039,44.0715,15000.0
2011-07-08 09:40:00,52.61,52.76,52.51,52.72,39400.0,44.1051,44.2308,44.0212,44.1973,39400.0
2011-07-08 09:45:00,52.72,52.72,52.47,52.52,29400.0,44.1973,44.1973,43.9877,44.0296,29400.0
2011-07-08 09:50:00,52.52,52.69,52.48,52.66,33800.0,44.0296,44.1721,43.9961,44.147,33800.0
2011-07-08 09:55:00,52.67,52.73,52.63,52.7,16000.0,44.1554,44.2057,44.1218,44.1805,16000.0
2011-07-08 10:00:00,52.69,52.7,52.6,52.61,75800.0,44.1721,44.1805,44.0967,44.1051,75800.0
2011-07-08 10:05:00,52.63,52.71,52.6,52.65,38800.0,44.1218,44.1889,44.0967,44.1386,38800.0
2011-07-08 10:10:00,52.64,52.68,52.58,52.68,18200.0,44.1302,44.1637,44.0799,44.1637,18200.0
2011-07-08 10:15:00,52.7,52.73,52.47,52.5,36800.0,44.1805,44.2057,43.9877,44.0128,36800.0
2011-07-08 10:20:00,52.5,52.53,52.43,52.43,10400.0,44.0128,44.038,43.9542,43.9542,10400.0
2011-07-08 10:25:00,52.41,52.57,52.37,52.57,28400.0,43.9374,44.0715,43.9039,44.0715,28400.0
2011-07-08 10:30:00,52.55,52.56,52.45,52.47,17200.0,44.0548,44.0631,43.9709,43.9877,17200.0
2011-07-08 10:35:00,52.47,52.65,52.47,52.63,17800.0,43.9877,44.1386,43.9877,44.1218,17800.0
2011-07-08 10:40:00,52.62,52.69,52.6,52.64,15000.0,44.1134,44.1721,44.0967,44.1302,15000.0
2011-07-08 10:45:00,52.63,52.66,52.57,52.57,18600.0,44.1218,44.147,44.0715,44.0715,18600.0
2011-07-08 10:50:00,52.57,52.6,52.52,52.54,14400.0,44.0715,44.0967,44.0296,44.0464,14400.0
2011-07-08 10:55:00,52.54,52.55,52.51,52.51,14600.0,44.0464,44.0548,44.0212,44.0212,14600.0
2011-07-08 11:00:00,52.52,52.52,52.38,52.38,13000.0,44.0296,44.0296,43.9122,43.9122,13000.0
2011-07-08 11:05:00,52.38,52.47,52.35,52.45,26200.0,43.9122,43.9877,43.8871,43.9709,26200.0
2011-07-08 11:10:00,52.44,52.47,52.41,52.45,9800.0,43.9625,43.9877,43.9374,43.9709,9800.0
2011-07-08 11:15:00,52.46,52.51,52.38,52.51,13000.0,43.9793,44.0212,43.9122,44.0212,13000.0
2011-07-08 11:20:00,52.52,52.58,52.51,52.55,17000.0,44.0296,44.0799,44.0212,44.0548,17000.0
2011-07-08 11:25:00,52.58,52.58,52.49,52.49,21400.0,44.0799,44.0799,44.0045,44.0045,21400.0
2011-07-08 11:30:00,52.49,52.49,52.38,52.38,16800.0,44.0045,44.0045,43.9122,43.9122,16800.0
2011-07-08 11:35:00,52.4,52.57,52.4,52.56,14400.0,43.929,44.0715,43.929,44.0631,14400.0
2011-07-08 11:40:00,52.57,52.6,52.55,52.56,14800.0,44.0715,44.0967,44.0548,44.0631,14800.0
2011-07-08 11:45:00,52.56,52.6,52.49,52.49,38200.0,44.0631,44.0967,44.0045,44.0045,38200.0
2011-07-08 11:50:00,52.52,52.62,52.51,52.62,36800.0,44.0296,44.1134,44.0212,44.1134,36800.0
2011-07-08 11:55:00,52.62,52.75,52.62,52.75,12000.0,44.1134,44.2224,44.1134,44.2224,12000.0
2011-07-08 12:00:00,52.72,52.8,52.72,52.79,9000.0,44.1973,44.2643,44.1973,44.256,9000.0
2011-07-08 12:05:00,52.81,52.81,52.77,52.79,26400.0,44.2727,44.2727,44.2392,44.256,26400.0
2011-07-08 12:10:00,52.79,52.81,52.77,52.8,10200.0,44.256,44.2727,44.2392,44.2643,10200.0
2011-07-08 12:15:00,52.79,52.8,52.78,52.8,10000.0,44.256,44.2643,44.2476,44.2643,10000.0
2011-07-08 12:20:00,52.81,52.86,52.74,52.78,19200.0,44.2727,44.3146,44.214,44.2476,19200.0
2011-07-08 12:25:00,52.78,52.79,52.76,52.79,10600.0,44.2476,44.256,44.2308,44.256,10600.0
2011-07-08 12:30:00,52.8,52.81,52.76,52.78,13800.0,44.2643,44.2727,44.2308,44.2476,13800.0
2011-07-08 12:35:00,52.79,52.82,52.79,52.79,13600.0,44.256,44.2811,44.256,44.256,13600.0
2011-07-08 12:40:00,52.8,52.84,52.78,52.78,29200.0,44.2643,44.2979,44.2476,44.2476,29200.0
2011-07-08 12:45:00,52.79,52.82,52.79,52.79,17000.0,44.256,44.2811,44.256,44.256,17000.0
2011-07-08 12:50:00,52.8,52.8,52.76,52.79,10600.0,44.2643,44.2643,44.2308,44.256,10600.0
2011-07-08 12:55:00,52.79,52.81,52.79,52.8,12000.0,44.256,44.2727,44.256,44.2643,12000.0
2011-07-08 13:00:00,52.8,52.8,52.74,52.78,9200.0,44.2643,44.2643,44.214,44.2476,9200.0
2011-07-08 13:05:00,52.79,52.81,52.79,52.8,13000.0,44.256,44.2727,44.256,44.2643,13000.0
2011-07-08 13:10:00,52.8,52.8,52.73,52.73,10600.0,44.2643,44.2643,44.2057,44.2057,10600.0
2011-07-08 13:15:00,52.72,52.73,52.67,52.73,8200.0,44.1973,44.2057,44.1554,44.2057,8200.0
2011-07-08 13:20:00,52.73,52.81,52.72,52.78,21600.0,44.2057,44.2727,44.1973,44.2476,21600.0
2011-07-08 13:25:00,52.78,52.84,52.77,52.84,30600.0,44.2476,44.2979,44.2392,44.2979,30600.0
2011-07-08 13:30:00,52.82,52.83,52.79,52.79,37600.0,44.2811,44.2895,44.256,44.256,37600.0
2011-07-08 13:35:00,52.78,52.81,52.78,52.79,12600.0,44.2476,44.2727,44.2476,44.256,12600.0
2011-07-08 13:40:00,52.79,52.81,52.79,52.79,8400.0,44.256,44.2727,44.256,44.256,8400.0
2011-07-08 13:45:00,52.8,52.8,52.75,52.76,15400.0,44.2643,44.2643,44.2224,44.2308,15400.0
2011-07-08 13:50:00,52.77,52.8,52.74,52.77,21400.0,44.2392,44.2643,44.214,44.2392,21400.0
2011-07-08 13:55:00,52.77,52.77,52.73,52.75,13600.0,44.2392,44.2392,44.2057,44.2224,13600.0
2011-07-08 14:00:00,52.75,52.77,52.7,52.72,22200.0,44.2224,44.2392,44.1805,44.1973,22200.0
2011-07-08 14:05:00,52.72,52.8,52.68,52.79,9000.0,44.1973,44.2643,44.1637,44.256,9000.0
2011-07-08 14:10:00,52.8,52.8,52.74,52.79,12400.0,44.2643,44.2643,44.214,44.256,12400.0
2011-07-08 14:15:00,52.8,52.81,52.69,52.72,18600.0,44.2643,44.2727,44.1721,44.1973,18600.0
2011-07-08 14:20:00,52.72,52.73,52.67,52.73,17600.0,44.1973,44.2057,44.1554,44.2057,17600.0
2011-07-08 14:25:00,52.73,52.77,52.71,52.77,9600.0,44.2057,44.2392,44.1889,44.2392,9600.0
2011-07-08 14:30:00,52.77,52.82,52.76,52.76,24800.0,44.2392,44.2811,44.2308,44.2308,24800.0
2011-07-08 14:35:00,52.77,52.77,52.66,52.66,17800.0,44.2392,44.2392,44.147,44.147,17800.0
2011-07-08 14:40:00,52.67,52.74,52.66,52.69,17200.0,44.1554,44.214,44.147,44.1721,17200.0
2011-07-08 14:45:00,52.69,52.77,52.69,52.77,23800.0,44.1721,44.2392,44.1721,44.2392,23800.0
2011-07-08 14:50:00,52.77,52.8,52.72,52.73,29800.0,44.2392,44.2643,44.1973,44.2057,29800.0
2011-07-08 14:55:00,52.73,52.78,52.73,52.77,24200.0,44.2057,44.2476,44.2057,44.2392,24200.0
2011-07-08 15:00:00,52.77,52.85,52.77,52.85,53200.0,44.2392,44.3063,44.2392,44.3063,53200.0
2011-07-08 15:05:00,52.85,52.87,52.83,52.84,36000.0,44.3063,44.323,44.2895,44.2979,36000.0
2011-07-08 15:10:00,52.84,52.84,52.79,52.82,25200.0,44.2979,44.2979,44.256,44.2811,25200.0
2011-07-08 15:15:00,52.82,52.84,52.74,52.74,27400.0,44.2811,44.2979,44.214,44.214,27400.0
2011-07-08 15:20:00,52.74,52.75,52.73,52.74,42000.0,44.214,44.2224,44.2057,44.214,42000.0
2011-07-08 15:25:00,52.74,52.83,52.74,52.83,31400.0,44.214,44.2895,44.214,44.2895,31400.0
2011-07-08 15:30:00,52.83,52.93,52.82,52.93,63000.0,44.2895,44.3733,44.2811,44.3733,63000.0
2011-07-08 15:35:00,52.94,53.02,52.93,52.98,46200.0,44.3817,44.4488,44.3733,44.4152,46200.0
2011-07-08 15:40:00,52.99,53.02,52.96,52.98,54000.0,44.4236,44.4488,44.3985,44.4152,54000.0
2011-07-08 15:45:00,52.98,53.01,52.96,52.98,54400.0,44.4152,44.4404,44.3985,44.4152,54400.0
2011-07-08 15:50:00,52.99,52.99,52.95,52.99,44000.0,44.4236,44.4236,44.3901,44.4236,44000.0
2011-07-08 15:55:00,52.99,53.0,52.95,52.96,132600.0,44.4236,44.432,44.3901,44.3985,132600.0
2011-07-11 09:30:00,52.17,52.52,52.17,52.46,40800.0,43.7362,44.0296,43.7362,43.9793,40800.0
2011-07-11 09:35:00,52.5,52.54,52.4,52.5,24000.0,44.0128,44.0464,43.929,44.0128,24000.0
2011-07-11 09:40:00,52.47,52.5,52.36,52.44,36000.0,43.9877,44.0128,43.8955,43.9625,36000.0
2011-07-11 09:45:00,52.42,52.5,52.35,52.5,27400.0,43.9458,44.0128,43.8871,44.0128,27400.0
2011-07-11 09:50:00,52.5,52.52,52.48,52.5,15600.0,44.0128,44.0296,43.9961,44.0128,15600.0
2011-07-11 09:55:00,52.5,52.52,52.43,52.43,26200.0,44.0128,44.0296,43.9542,43.9542,26200.0
2011-07-11 10:00:00,52.4,52.46,52.37,52.39,19800.0,43.929,43.9793,43.9039,43.9206,19800.0
2011-07-11 10:05:00,52.39,52.45,52.35,52.36,19800.0,43.9206,43.9709,43.8871,43.8955,19800.0
2011-07-11 10:10:00,52.36,52.42,52.31,52.42,15400.0,43.8955,43.9458,43.8536,43.9458,15400.0
2011-07-11 10:15:00,52.42,52.42,52.29,52.32,22600.0,43.9458,43.9458,43.8368,43.8619,22600.0
2011-07-11 10:20:00,52.32,52.32,52.18,52.29,9200.0,43.8619,43.8619,43.7446,43.8368,9200.0
2011-07-11 10:25:00,52.27,52.3,52.22,52.27,20600.0,43.82,43.8452,43.7781,43.82,20600.0
2011-07-11 10:30:00,52.27,52.34,52.23,52.27,27600.0,43.82,43.8787,43.7865,43.82,27600.0
2011-07-11 10:35:00,52.23,52.23,52.1,52.1,19400.0,43.7865,43.7865,43.6775,43.6775,19400.0
2011-07-11 10:40:00,52.12,52.27,52.09,52.25,15800.0,43.6943,43.82,43.6691,43.8033,15800.0
2011-07-11 10:45:00,52.22,52.38,52.21,52.38,11800.0,43.7781,43.9122,43.7697,43.9122,11800.0
2011-07-11 10:50:00,52.38,52.4,52.28,52.31,8400.0,43.9122,43.929,43.8284,43.8536,8400.0
2011-07-11 10:55:00,52.27,52.27,52.08,52.08,8200.0,43.82,43.82,43.6607,43.6607,8200.0
2011-07-11 11:00:00,52.08,52.17,52.05,52.06,8000.0,43.6607,43.7362,43.6356,43.644,8000.0
2011-07-11 11:05:00,52.06,52.2,52.06,52.18,12800.0,43.644,43.7613,43.644,43.7446,12800.0
2011-07-11 11:10:00,52.18,52.22,52.14,52.15,17200.0,43.7446,43.7781,43.711,43.7194,17200.0
2011-07-11 11:15:00,52.17,52.21,52.16,52.21,6400.0,43.7362,43.7697,43.7278,43.7697,6400.0
2011-07-11 11:20:00,52.22,52.36,52.22,52.33,14200.0,43.7781,43.8955,43.7781,43.8703,14200.0
2011-07-11 11:25:00,52.33,52.37,52.3,52.35,17600.0,43.8703,43.9039,43.8452,43.8871,17600.0
2011-07-11 11:30:00,52.35,52.4,52.29,52.39,17200.0,43.8871,43.929,43.8368,43.9206,17200.0
2011-07-11 11:35:00,52.39,52.39,52.3,52.31,8800.0,43.9206,43.9206,43.8452,43.8536,8800.0
2011-07-11 11:40:00,52.3,52.35,52.29,52.34,25600.0,43.8452,43.8871,43.8368,43.8787,25600.0
2011-07-11 11:45:00,52.34,52.39,52.34,52.39,14600.0,43.8787,43.9206,43.8787,43.9206,14600.0
2011-07-11 11:50:00,52.4,52.49,52.4,52.48,12600.0,43.929,44.0045,43.929,43.9961,12600.0
2011-07-11 11:55:00,52.48,52.49,52.39,52.39,18400.0,43.9961,44.0045,43.9206,43.9206,18400.0
2011-07-11 12:00:00,52.37,52.37,52.32,52.33,8200.0,43.9039,43.9039,43.8619,43.8703,8200.0
2011-07-11 12:05:00,52.32,52.35,52.32,52.35,3800.0,43.8619,43.8871,43.8619,43.8871,3800.0
2011-07-11 12:10:00,52.35,52.35,52.31,52.31,7400.0,43.8871,43.8871,43.8536,43.8536,7400.0
2011-07-11 12:15:00,52.3,52.42,52.3,52.42,8000.0,43.8452,43.9458,43.8452,43.9458,8000.0
2011-07-11 12:20:00,52.4,52.43,52.38,52.38,7800.0,43.929,43.9542,43.9122,43.9122,7800.0
2011-07-11 12:25:00,52.37,52.42,52.37,52.4,5600.0,43.9039,43.9458,43.9039,43.929,5600.0
2011-07-11 12:30:00,52.41,52.43,52.35,52.37,7200.0,43.9374,43.9542,43.8871,43.9039,7200.0
2011-07-11 12:35:00,52.36,52.36,52.31,52.32,6000.0,43.8955,43.8955,43.8536,43.8619,6000.0
2011-07-11 12:40:00,52.31,52.33,52.31,52.31,4600.0,43.8536,43.8703,43.8536,43.8536,4600.0
2011-07-11 12:45:00,52.3,52.3,52.15,52.15,13600.0,43.8452,43.8452,43.7194,43.7194,13600.0
2011-07-11 12:50:00,52.17,52.2,52.17,52.2,8400.0,43.7362,43.7613,43.7362,43.7613,8400.0
2011-07-11 12:55:00,52.21,52.31,52.21,52.29,7200.0,43.7697,43.8536,43.7697,43.8368,7200.0
2011-07-11 13:00:00,52.3,52.3,52.26,52.28,8400.0,43.8452,43.8452,43.8116,43.8284,8400.0
2011-07-11 13:05:00,52.29,52.29,52.25,52.25,7400.0,43.8368,43.8368,43.8033,43.8033,7400.0
2011-07-11 13:10:00,52.27,52.29,52.24,52.29,7600.0,43.82,43.8368,43.7949,43.8368,7600.0
2011-07-11 13:15:00,52.28,52.3,52.16,52.17,10200.0,43.8284,43.8452,43.7278,43.7362,10200.0
2011-07-11 13:20:00,52.18,52.27,52.18,52.27,6400.0,43.7446,43.82,43.7446,43.82,6400.0
2011-07-11 13:25:00,52.27,52.32,52.26,52.32,4800.0,43.82,43.8619,43.8116,43.8619,4800.0
2011-07-11 13:30:00,52.32,52.4,52.32,52.38,11400.0,43.8619,43.929,43.8619,43.9122,11400.0
2011-07-11 13:35:00,52.37,52.37,52.32,52.35,4800.0,43.9039,43.9039,43.8619,43.8871,4800.0
2011-07-11 13:40:00,52.36,52.36,52.3,52.36,11000.0,43.8955,43.8955,43.8452,43.8955,11000.0
2011-07-11 13:45:00,52.35,52.46,52.35,52.46,15800.0,43.8871,43.9793,43.8871,43.9793,15800.0
2011-07-11 13:50:00,52.46,52.51,52.45,52.5,13400.0,43.9793,44.0212,43.9709,44.0128,13400.0
2011-07-11 13:55:00,52.5,52.51,52.47,52.49,8800.0,44.0128,44.0212,43.9877,44.0045,8800.0
2011-07-11 14:00:00,52.48,52.51,52.45,52.47,10800.0,43.9961,44.0212,43.9709,43.9877,10800.0
2011-07-11 14:05:00,52.46,52.46,52.38,52.38,4000.0,43.9793,43.9793,43.9122,43.9122,4000.0
2011-07-11 14:10:00,52.39,52.4,52.3,52.3,15600.0,43.9206,43.929,43.8452,43.8452,15600.0
2011-07-11 14:15:00,52.29,52.3,52.26,52.26,9200.0,43.8368,43.8452,43.8116,43.8116,9200.0
2011-07-11 14:20:00,52.27,52.31,52.23,52.24,8800.0,43.82,43.8536,43.7865,43.7949,8800.0
2011-07-11 14:25:00,52.23,52.25,52.19,52.19,38200.0,43.7865,43.8033,43.753,43.753,38200.0
2011-07-11 14:30:00,52.2,52.2,52.04,52.05,18400.0,43.7613,43.7613,43.6272,43.6356,18400.0
2011-07-11 14:35:00,52.07,52.2,52.07,52.2,11800.0,43.6524,43.7613,43.6524,43.7613,11800.0
2011-07-11 14:40:00,52.2,52.23,52.14,52.14,20600.0,43.7613,43.7865,43.711,43.711,20600.0
2011-07-11 14:45:00,52.15,52.17,52.11,52.15,16200.0,43.7194,43.7362,43.6859,43.7194,16200.0
2011-07-11 14:50:00,52.12,52.13,52.05,52.1,15800.0,43.6943,43.7027,43.6356,43.6775,15800.0
2011-07-11 14:55:00,52.1,52.17,52.07,52.17,22400.0,43.6775,43.7362,43.6524,43.7362,22400.0
2011-07-11 15:00:00,52.17,52.18,52.09,52.09,26400.0,43.7362,43.7446,43.6691,43.6691,26400.0
2011-07-11 15:05:00,52.1,52.1,52.02,52.04,19000.0,43.6775,43.6775,43.6104,43.6272,19000.0
2011-07-11 15:10:00,52.04,52.12,52.04,52.1,24800.0,43.6272,43.6943,43.6272,43.6775,24800.0
2011-07-11 15:15:00,52.1,52.14,52.1,52.14,18400.0,43.6775,43.711,43.6775,43.711,18400.0
2011-07-11 15:20:00,52.13,52.17,52.12,52.13,29400.0,43.7027,43.7362,43.6943,43.7027,29400.0
2011-07-11 15:25:00,52.14,52.21,52.09,52.21,38600.0,43.711,43.7697,43.6691,43.7697,38600.0
2011-07-11 15:30:00,52.21,52.25,52.14,52.16,50200.0,43.7697,43.8033,43.711,43.7278,50200.0
2011-07-11 15:35:00,52.17,52.18,52.08,52.09,34400.0,43.7362,43.7446,43.6607,43.6691,34400.0
2011-07-11 15:40:00,52.1,52.17,52.08,52.13,44000.0,43.6775,43.7362,43.6607,43.7027,44000.0
2011-07-11 15:45:00,52.13,52.13,52.05,52.06,44200.0,43.7027,43.7027,43.6356,43.644,44200.0
2011-07-11 15:50:00,52.06,52.08,51.99,52.04,38800.0,43.644,43.6607,43.5853,43.6272,38800.0
2011-07-11 15:55:00,52.05,52.15,52.05,52.13,66200.0,43.6356,43.7194,43.6356,43.7027,66200.0
2011-07-12 09:30:00,52.23,52.4,52.16,52.16,51400.0,43.7865,43.929,43.7278,43.7278,51400.0
2011-07-12 09:35:00,52.16,52.29,52.1,52.13,32200.0,43.7278,43.8368,43.6775,43.7027,32200.0
2011-07-12 09:40:00,52.1,52.34,52.04,52.32,30400.0,43.6775,43.8787,43.6272,43.8619,30400.0
2011-07-12 09:45:00,52.28,52.34,52.24,52.28,36600.0,43.8284,43.8787,43.7949,43.8284,36600.0
2011-07-12 09:50:00,52.27,52.3,52.19,52.22,46400.0,43.82,43.8452,43.753,43.7781,46400.0
2011-07-12 09:55:00,52.17,52.37,52.14,52.35,44200.0,43.7362,43.9039,43.711,43.8871,44200.0
2011-07-12 10:00:00,52.35,52.48,52.34,52.44,21600.0,43.8871,43.9961,43.8787,43.9625,21600.0
2011-07-12 10:05:00,52.43,52.48,52.36,52.39,39200.0,43.9542,43.9961,43.8955,43.9206,39200.0
2011-07-12 10:10:00,52.43,52.44,52.29,52.3,15000.0,43.9542,43.9625,43.8368,43.8452,15000.0
2011-07-12 10:15:00,52.32,52.38,52.29,52.37,17800.0,43.8619,43.9122,43.8368,43.9039,17800.0
2011-07-12 10:20:00,52.38,52.43,52.29,52.29,11800.0,43.9122,43.9542,43.8368,43.8368,11800.0
2011-07-12 10:25:00,52.26,52.31,52.2,52.29,6800.0,43.8116,43.8536,43.7613,43.8368,6800.0
2011-07-12 10:30:00,52.35,52.38,52.26,52.37,10200.0,43.8871,43.9122,43.8116,43.9039,10200.0
2011-07-12 10:35:00,52.4,52.43,52.38,52.4,10000.0,43.929,43.9542,43.9122,43.929,10000.0
2011-07-12 10:40:00,52.41,52.43,52.37,52.38,9800.0,43.9374,43.9542,43.9039,43.9122,9800.0
2011-07-12 10:45:00,52.38,52.44,52.27,52.3,14200.0,43.9122,43.9625,43.82,43.8452,14200.0
2011-07-12 10:50:00,52.3,52.3,52.17,52.23,28000.0,43.8452,43.8452,43.7362,43.7865,28000.0
2011-07-12 10:55:00,52.23,52.25,52.21,52.24,8200.0,43.7865,43.8033,43.7697,43.7949,8200.0
2011-07-12 11:00:00,52.24,52.35,52.24,52.35,13200.0,43.7949,43.8871,43.7949,43.8871,13200.0
2011-07-12 11:05:00,52.35,52.35,52.26,52.31,9200.0,43.8871,43.8871,43.8116,43.8536,9200.0
2011-07-12 11:10:00,52.33,52.38,52.32,52.35,9200.0,43.8703,43.9122,43.8619,43.8871,9200.0
2011-07-12 11:15:00,52.31,52.35,52.27,52.35,10400.0,43.8536,43.8871,43.82,43.8871,10400.0
2011-07-12 11:20:00,52.34,52.42,52.34,52.42,11600.0,43.8787,43.9458,43.8787,43.9458,11600.0
2011-07-12 11:25:00,52.43,52.43,52.4,52.4,6800.0,43.9542,43.9542,43.929,43.929,6800.0
2011-07-12 11:30:00,52.4,52.42,52.31,52.35,23600.0,43.929,43.9458,43.8536,43.8871,23600.0
2011-07-12 11:35:00,52.35,52.4,52.34,52.37,6000.0,43.8871,43.929,43.8787,43.9039,6000.0
2011-07-12 11:40:00,52.38,52.48,52.37,52.48,14800.0,43.9122,43.9961,43.9039,43.9961,14800.0
2011-07-12 11:45:00,52.48,52.49,52.43,52.45,18400.0,43.9961,44.0045,43.9542,43.9709,18400.0
2011-07-12 11:50:00,52.45,52.48,52.38,52.4,35200.0,43.9709,43.9961,43.9122,43.929,35200.0
2011-07-12 11:55:00,52.4,52.45,52.38,52.42,7400.0,43.929,43.9709,43.9122,43.9458,7400.0
2011-07-12 12:00:00,52.45,52.45,52.31,52.31,10400.0,43.9709,43.9709,43.8536,43.8536,10400.0
2011-07-12 12:05:00,52.34,52.43,52.34,52.36,18000.0,43.8787,43.9542,43.8787,43.8955,18000.0
2011-07-12 12:10:00,52.35,52.35,52.24,52.24,15400.0,43.8871,43.8871,43.7949,43.7949,15400.0
2011-07-12 12:15:00,52.23,52.23,52.08,52.1,30800.0,43.7865,43.7865,43.6607,43.6775,30800.0
2011-07-12 12:20:00,52.09,52.13,52.04,52.04,18600.0,43.6691,43.7027,43.6272,43.6272,18600.0
2011-07-12 12:25:00,52.04,52.06,51.95,51.97,28000.0,43.6272,43.644,43.5518,43.5685,28000.0
2011-07-12 12:30:00,51.98,52.05,51.97,52.05,17400.0,43.5769,43.6356,43.5685,43.6356,17400.0
2011-07-12 12:35:00,52.03,52.05,51.99,51.99,10200.0,43.6188,43.6356,43.5853,43.5853,10200.0
2011-07-12 12:40:00,51.99,52.03,51.92,51.96,15200.0,43.5853,43.6188,43.5266,43.5601,15200.0
2011-07-12 12:45:00,51.96,51.99,51.94,51.95,15200.0,43.5601,43.5853,43.5434,43.5518,15200.0
2011-07-12 12:50:00,51.95,51.96,51.93,51.94,12200.0,43.5518,43.5601,43.535,43.5434,12200.0
2011-07-12 12:55:00,51.94,51.98,51.93,51.98,24000.0,43.5434,43.5769,43.535,43.5769,24000.0
2011-07-12 13:00:00,51.99,51.99,51.97,51.97,11800.0,43.5853,43.5853,43.5685,43.5685,11800.0
2011-07-12 13:05:00,51.98,52.04,51.97,52.02,21200.0,43.5769,43.6272,43.5685,43.6104,21200.0
2011-07-12 13:10:00,52.01,52.07,51.99,52.02,15200.0,43.6021,43.6524,43.5853,43.6104,15200.0
2011-07-12 13:15:00,52.02,52.02,51.93,51.97,15000.0,43.6104,43.6104,43.535,43.5685,15000.0
2011-07-12 13:20:00,51.99,52.01,51.94,51.97,18800.0,43.5853,43.6021,43.5434,43.5685,18800.0
2011-07-12 13:25:00,51.94,51.95,51.7,51.7,53000.0,43.5434,43.5518,43.3422,43.3422,53000.0
2011-07-12 13:30:00,51.71,51.72,51.55,51.55,64800.0,43.3506,43.3589,43.2164,43.2164,64800.0
2011-07-12 13:35:00,51.57,51.58,51.42,51.45,84000.0,43.2332,43.2416,43.1074,43.1326,84000.0
2011-07-12 13:40:00,51.45,51.55,51.41,51.54,68600.0,43.1326,43.2164,43.099,43.208,68600.0
2011-07-12 13:45:00,51.54,51.65,51.49,51.63,57800.0,43.208,43.3003,43.1661,43.2835,57800.0
2011-07-12 13:50:00,51.64,51.65,51.6,51.65,38600.0,43.2919,43.3003,43.2583,43.3003,38600.0
2011-07-12 13:55:00,51.65,51.65,51.55,51.62,51000.0,43.3003,43.3003,43.2164,43.2751,51000.0
2011-07-12 14:00:00,51.62,51.76,51.6,51.72,22800.0,43.2751,43.3925,43.2583,43.3589,22800.0
2011-07-12 14:05:00,51.72,51.88,51.72,51.85,21600.0,43.3589,43.4931,43.3589,43.4679,21600.0
2011-07-12 14:10:00,51.87,52.05,51.87,51.96,29800.0,43.4847,43.6356,43.4847,43.5601,29800.0
2011-07-12 14:15:00,51.99,52.13,51.99,52.0,21200.0,43.5853,43.7027,43.5853,43.5937,21200.0
2011-07-12 14:20:00,52.0,52.13,51.98,52.1,13800.0,43.5937,43.7027,43.5769,43.6775,13800.0
2011-07-12 14:25:00,52.11,52.2,52.11,52.18,16000.0,43.6859,43.7613,43.6859,43.7446,16000.0
2011-07-12 14:30:00,52.2,52.21,52.05,52.07,28400.0,43.7613,43.7697,43.6356,43.6524,28400.0
2011-07-12 14:35:00,52.09,52.15,52.07,52.08,15400.0,43.6691,43.7194,43.6524,43.6607,15400.0
2011-07-12 14:40:00,52.09,52.1,52.01,52.04,15600.0,43.6691,43.6775,43.6021,43.6272,15600.0
2011-07-12 14:45:00,52.04,52.12,52.04,52.12,18400.0,43.6272,43.6943,43.6272,43.6943,18400.0
2011-07-12 14:50:00,52.11,52.16,52.01,52.02,20800.0,43.6859,43.7278,43.6021,43.6104,20800.0
2011-07-12 14:55:00,52.04,52.09,51.99,52.09,11800.0,43.6272,43.6691,43.5853,43.6691,11800.0
2011-07-12 15:00:00,52.09,52.15,52.09,52.14,10000.0,43.6691,43.7194,43.6691,43.711,10000.0
2011-07-12 15:05:00,52.13,52.15,52.02,52.06,26000.0,43.7027,43.7194,43.6104,43.644,26000.0
2011-07-12 15:10:00,52.06,52.13,51.99,51.99,26200.0,43.644,43.7027,43.5853,43.5853,26200.0
2011-07-12 15:15:00,51.99,52.12,51.99,52.1,21600.0,43.5853,43.6943,43.5853,43.6775,21600.0
2011-07-12 15:20:00,52.1,52.19,52.06,52.1,42800.0,43.6775,43.753,43.644,43.6775,42800.0
2011-07-12 15:25:00,52.1,52.1,51.97,52.07,40600.0,43.6775,43.6775,43.5685,43.6524,40600.0
2011-07-12 15:30:00,52.08,52.1,52.02,52.05,33400.0,43.6607,43.6775,43.6104,43.6356,33400.0
2011-07-12 15:35:00,52.05,52.12,52.01,52.07,37000.0,43.6356,43.6943,43.6021,43.6524,37000.0
2011-07-12 15:40:00,52.07,52.07,51.99,51.99,31800.0,43.6524,43.6524,43.5853,43.5853,31800.0
2011-07-12 15:45:00,51.99,52.06,51.87,51.87,100000.0,43.5853,43.644,43.4847,43.4847,100000.0
2011-07-12 15:50:00,51.87,51.97,51.87,51.91,66200.0,43.4847,43.5685,43.4847,43.5182,66200.0
2011-07-12 15:55:00,51.92,51.99,51.92,51.95,129800.0,43.5266,43.5853,43.5266,43.5518,129800.0
2011-07-13 09:30:00,52.21,52.28,52.06,52.15,34200.0,43.7697,43.8284,43.644,43.7194,34200.0
2011-07-13 09:35:00,52.15,52.47,52.15,52.47,31400.0,43.7194,43.9877,43.7194,43.9877,31400.0
2011-07-13 09:40:00,52.5,52.55,52.4,52.51,34800.0,44.0128,44.0548,43.929,44.0212,34800.0
2011-07-13 09:45:00,52.52,52.57,52.35,52.4,37800.0,44.0296,44.0715,43.8871,43.929,37800.0
2011-07-13 09:50:00,52.39,52.39,52.27,52.31,32600.0,43.9206,43.9206,43.82,43.8536,32600.0
2011-07-13 09:55:00,52.32,52.32,52.14,52.17,44600.0,43.8619,43.8619,43.711,43.7362,44600.0
2011-07-13 10:00:00,52.18,52.43,52.17,52.35,47000.0,43.7446,43.9542,43.7362,43.8871,47000.0
2011-07-13 10:05:00,52.35,52.48,52.34,52.35,27400.0,43.8871,43.9961,43.8787,43.8871,27400.0
2011-07-13 10:10:00,52.36,52.55,52.29,52.52,50000.0,43.8955,44.0548,43.8368,44.0296,50000.0
2011-07-13 10:15:00,52.54,52.72,52.52,52.68,47600.0,44.0464,44.1973,44.0296,44.1637,47600.0
2011-07-13 10:20:00,52.65,52.75,52.61,52.7,19800.0,44.1386,44.2224,44.1051,44.1805,19800.0
2011-07-13 10:25:00,52.67,52.73,52.62,52.67,27600.0,44.1554,44.2057,44.1134,44.1554,27600.0
2011-07-13 10:30:00,52.65,52.84,52.65,52.83,29000.0,44.1386,44.2979,44.1386,44.2895,29000.0
2011-07-13 10:35:00,52.83,52.83,52.72,52.75,28200.0,44.2895,44.2895,44.1973,44.2224,28200.0
2011-07-13 10:40:00,52.74,52.77,52.7,52.74,21200.0,44.214,44.2392,44.1805,44.214,21200.0
2011-07-13 10:45:00,52.75,52.81,52.72,52.77,28400.0,44.2224,44.2727,44.1973,44.2392,28400.0
2011-07-13 10:50:00,52.75,52.81,52.75,52.81,20400.0,44.2224,44.2727,44.2224,44.2727,20400.0
2011-07-13 10:55:00,52.81,52.87,52.79,52.85,42200.0,44.2727,44.323,44.256,44.3063,42200.0
2011-07-13 11:00:00,52.89,52.9,52.82,52.88,48400.0,44.3398,44.3482,44.2811,44.3314,48400.0
2011-07-13 11:05:00,52.88,52.96,52.87,52.95,27200.0,44.3314,44.3985,44.323,44.3901,27200.0
2011-07-13 11:10:00,52.95,53.02,52.95,52.99,16800.0,44.3901,44.4488,44.3901,44.4236,16800.0
2011-07-13 11:15:00,52.99,53.16,52.95,53.16,18600.0,44.4236,44.5661,44.3901,44.5661,18600.0
2011-07-13 11:20:00,53.13,53.13,53.08,53.1,15200.0,44.541,44.541,44.4991,44.5158,15200.0
2011-07-13 11:25:00,53.1,53.11,53.08,53.09,13800.0,44.5158,44.5242,44.4991,44.5075,13800.0
2011-07-13 11:30:00,53.07,53.08,52.99,53.08,15600.0,44.4907,44.4991,44.4236,44.4991,15600.0
2011-07-13 11:35:00,53.07,53.1,53.06,53.1,11800.0,44.4907,44.5158,44.4823,44.5158,11800.0
2011-07-13 11:40:00,53.1,53.16,53.08,53.13,23000.0,44.5158,44.5661,44.4991,44.541,23000.0
2011-07-13 11:45:00,53.13,53.14,53.1,53.1,5800.0,44.541,44.5494,44.5158,44.5158,5800.0
2011-07-13 11:50:00,53.09,53.15,53.08,53.1,16000.0,44.5075,44.5578,44.4991,44.5158,16000.0
2011-07-13 11:55:00,53.09,53.13,53.09,53.1,7200.0,44.5075,44.541,44.5075,44.5158,7200.0
2011-07-13 12:00:00,53.09,53.12,53.06,53.08,9600.0,44.5075,44.5326,44.4823,44.4991,9600.0
2011-07-13 12:05:00,53.08,53.08,53.02,53.08,9400.0,44.4991,44.4991,44.4488,44.4991,9400.0
2011-07-13 12:10:00,53.08,53.12,53.07,53.1,6000.0,44.4991,44.5326,44.4907,44.5158,6000.0
2011-07-13 12:15:00,53.09,53.14,53.09,53.14,9000.0,44.5075,44.5494,44.5075,44.5494,9000.0
2011-07-13 12:20:00,53.13,53.19,53.13,53.16,12800.0,44.541,44.5913,44.541,44.5661,12800.0
2011-07-13 12:25:00,53.16,53.19,53.14,53.18,20000.0,44.5661,44.5913,44.5494,44.5829,20000.0
2011-07-13 12:30:00,53.18,53.2,53.16,53.17,15000.0,44.5829,44.5997,44.5661,44.5745,15000.0
2011-07-13 12:35:00,53.19,53.19,53.15,53.15,18400.0,44.5913,44.5913,44.5578,44.5578,18400.0
2011-07-13 12:40:00,53.15,53.16,53.11,53.16,37800.0,44.5578,44.5661,44.5242,44.5661,37800.0
2011-07-13 12:45:00,53.16,53.23,53.12,53.22,43800.0,44.5661,44.6248,44.5326,44.6164,43800.0
2011-07-13 12:50:00,53.21,53.26,53.17,53.24,17800.0,44.6081,44.65,44.5745,44.6332,17800.0
2011-07-13 12:55:00,53.23,53.23,53.17,53.18,15000.0,44.6248,44.6248,44.5745,44.5829,15000.0
2011-07-13 13:00:00,53.19,53.2,53.15,53.17,39600.0,44.5913,44.5997,44.5578,44.5745,39600.0
2011-07-13 13:05:00,53.17,53.23,53.16,53.18,28600.0,44.5745,44.6248,44.5661,44.5829,28600.0
2011-07-13 13:10:00,53.17,53.17,53.08,53.1,60800.0,44.5745,44.5745,44.4991,44.5158,60800.0
2011-07-13 13:15:00,53.1,53.19,53.06,53.19,48000.0,44.5158,44.5913,44.4823,44.5913,48000.0
2011-07-13 13:20:00,53.18,53.18,53.12,53.16,14800.0,44.5829,44.5829,44.5326,44.5661,14800.0
2011-07-13 13:25:00,53.16,53.22,53.15,53.22,8400.0,44.5661,44.6164,44.5578,44.6164,8400.0
2011-07-13 13:30:00,53.22,53.23,53.18,53.21,12000.0,44.6164,44.6248,44.5829,44.6081,12000.0
2011-07-13 13:35:00,53.21,53.28,53.19,53.27,10800.0,44.6081,44.6667,44.5913,44.6584,10800.0
2011-07-13 13:40:00,53.26,53.27,53.22,53.27,13000.0,44.65,44.6584,44.6164,44.6584,13000.0
2011-07-13 13:45:00,53.27,53.27,53.21,53.21,9600.0,44.6584,44.6584,44.6081,44.6081,9600.0
2011-07-13 13:50:00,53.21,53.27,53.2,53.21,22400.0,44.6081,44.6584,44.5997,44.6081,22400.0
2011-07-13 13:55:00,53.22,53.3,53.22,53.24,24600.0,44.6164,44.6835,44.6164,44.6332,24600.0
2011-07-13 14:00:00,53.26,53.36,53.22,53.34,61400.0,44.65,44.7338,44.6164,44.717,61400.0
2011-07-13 14:05:00,53.34,53.38,53.29,53.34,34600.0,44.717,44.7506,44.6751,44.717,34600.0
2011-07-13 14:10:00,53.33,53.35,53.26,53.32,57000.0,44.7087,44.7254,44.65,44.7003,57000.0
2011-07-13 14:15:00,53.33,53.44,53.33,53.44,44600.0,44.7087,44.8009,44.7087,44.8009,44600.0
2011-07-13 14:20:00,53.44,53.49,53.35,53.35,249600.0,44.8009,44.8428,44.7254,44.7254,249600.0
2011-07-13 14:25:00,53.36,53.39,53.33,53.37,31000.0,44.7338,44.759,44.7087,44.7422,31000.0
2011-07-13 14:30:00,53.4,53.42,53.35,53.35,18600.0,44.7673,44.7841,44.7254,44.7254,18600.0
2011-07-13 14:35:00,53.37,53.42,53.34,53.4,17400.0,44.7422,44.7841,44.717,44.7673,17400.0
2011-07-13 14:40:00,53.4,53.4,53.34,53.38,23600.0,44.7673,44.7673,44.717,44.7506,23600.0
2011-07-13 14:45:00,53.4,53.51,53.37,53.49,36800.0,44.7673,44.8596,44.7422,44.8428,36800.0
2011-07-13 14:50:00,53.49,53.55,53.45,53.51,83600.0,44.8428,44.8931,44.8093,44.8596,83600.0
2011-07-13 14:55:00,53.51,53.51,53.31,53.31,38600.0,44.8596,44.8596,44.6919,44.6919,38600.0
2011-07-13 15:00:00,53.33,53.37,53.22,53.24,49200.0,44.7087,44.7422,44.6164,44.6332,49200.0
2011-07-13 15:05:00,53.25,53.25,53.06,53.07,89800.0,44.6416,44.6416,44.4823,44.4907,89800.0
2011-07-13 15:10:00,53.06,53.07,52.93,52.99,71400.0,44.4823,44.4907,44.3733,44.4236,71400.0
2011-07-13 15:15:00,52.99,53.02,52.89,52.92,73200.0,44.4236,44.4488,44.3398,44.3649,73200.0
2011-07-13 15:20:00,52.92,52.99,52.9,52.97,68200.0,44.3649,44.4236,44.3482,44.4069,68200.0
2011-07-13 15:25:00,52.97,53.04,52.97,53.0,64800.0,44.4069,44.4655,44.4069,44.432,64800.0
2011-07-13 15:30:00,53.0,53.04,52.97,53.0,76800.0,44.432,44.4655,44.4069,44.432,76800.0
2011-07-13 15:35:00,53.0,53.02,52.96,52.98,95200.0,44.432,44.4488,44.3985,44.4152,95200.0
2011-07-13 15:40:00,52.96,52.98,52.77,52.82,104800.0,44.3985,44.4152,44.2392,44.2811,104800.0
2011-07-13 15:45:00,52.83,52.83,52.7,52.74,176800.0,44.2895,44.2895,44.1805,44.214,176800.0
2011-07-13 15:50:00,52.75,52.81,52.74,52.76,130400.0,44.2224,44.2727,44.214,44.2308,130400.0
2011-07-13 15:55:00,52.77,52.79,52.66,52.67,374200.0,44.2392,44.256,44.147,44.1554,374200.0
2011-07-14 09:30:00,52.85,52.98,52.72,52.98,45400.0,44.3063,44.4152,44.1973,44.4152,45400.0
2011-07-14 09:35:00,52.97,53.02,52.84,52.93,46200.0,44.4069,44.4488,44.2979,44.3733,46200.0
2011-07-14 09:40:00,52.93,53.06,52.91,52.99,20800.0,44.3733,44.4823,44.3566,44.4236,20800.0
2011-07-14 09:45:00,52.99,52.99,52.8,52.8,20000.0,44.4236,44.4236,44.2643,44.2643,20000.0
2011-07-14 09:50:00,52.77,53.08,52.74,53.08,14600.0,44.2392,44.4991,44.214,44.4991,14600.0
2011-07-14 09:55:00,53.1,53.11,53.05,53.05,10200.0,44.5158,44.5242,44.4739,44.4739,10200.0
2011-07-14 10:00:00,53.08,53.09,52.92,52.95,18600.0,44.4991,44.5075,44.3649,44.3901,18600.0
2011-07-14 10:05:00,52.96,53.0,52.93,53.0,20800.0,44.3985,44.432,44.3733,44.432,20800.0
2011-07-14 10:10:00,53.0,53.02,52.92,52.98,11800.0,44.432,44.4488,44.3649,44.4152,11800.0
2011-07-14 10:15:00,52.98,53.07,52.98,53.06,11600.0,44.4152,44.4907,44.4152,44.4823,11600.0
2011-07-14 10:20:00,53.07,53.07,53.01,53.04,8000.0,44.4907,44.4907,44.4404,44.4655,8000.0
2011-07-14 10:25:00,53.03,53.13,53.02,53.1,23200.0,44.4572,44.541,44.4488,44.5158,23200.0
2011-07-14 10:30:00,53.13,53.16,52.97,53.01,27400.0,44.541,44.5661,44.4069,44.4404,27400.0
2011-07-14 10:35:00,53.02,53.03,52.94,53.0,17400.0,44.4488,44.4572,44.3817,44.432,17400.0
2011-07-14 10:40:00,52.99,53.01,52.95,52.97,21000.0,44.4236,44.4404,44.3901,44.4069,21000.0
2011-07-14 10:45:00,52.96,53.01,52.93,52.97,16600.0,44.3985,44.4404,44.3733,44.4069,16600.0
2011-07-14 10:50:00,52.94,53.0,52.93,52.94,25800.0,44.3817,44.432,44.3733,44.3817,25800.0
2011-07-14 10:55:00,52.93,52.93,52.67,52.7,29200.0,44.3733,44.3733,44.1554,44.1805,29200.0
2011-07-14 11:00:00,52.71,52.77,52.7,52.75,18200.0,44.1889,44.2392,44.1805,44.2224,18200.0
2011-07-14 11:05:00,52.77,52.85,52.72,52.82,15000.0,44.2392,44.3063,44.1973,44.2811,15000.0
2011-07-14 11:10:00,52.8,52.9,52.77,52.77,17000.0,44.2643,44.3482,44.2392,44.2392,17000.0
2011-07-14 11:15:00,52.78,52.81,52.7,52.75,28200.0,44.2476,44.2727,44.1805,44.2224,28200.0
2011-07-14 11:20:00,52.75,52.79,52.7,52.77,10200.0,44.2224,44.256,44.1805,44.2392,10200.0
2011-07-14 11:25:00,52.75,52.87,52.74,52.87,16400.0,44.2224,44.323,44.214,44.323,16400.0
2011-07-14 11:30:00,52.87,52.87,52.81,52.86,11600.0,44.323,44.323,44.2727,44.3146,11600.0
2011-07-14 11:35:00,52.85,52.87,52.76,52.77,10800.0,44.3063,44.323,44.2308,44.2392,10800.0
2011-07-14 11:40:00,52.77,52.87,52.73,52.87,16400.0,44.2392,44.323,44.2057,44.323,16400.0
2011-07-14 11:45:00,52.87,52.93,52.85,52.92,8400.0,44.323,44.3733,44.3063,44.3649,8400.0
2011-07-14 11:50:00,52.93,52.96,52.85,52.85,8400.0,44.3733,44.3985,44.3063,44.3063,8400.0
2011-07-14 11:55:00,52.83,52.87,52.81,52.87,7000.0,44.2895,44.323,44.2727,44.323,7000.0
2011-07-14 12:00:00,52.87,52.88,52.76,52.78,9600.0,44.323,44.3314,44.2308,44.2476,9600.0
2011-07-14 12:05:00,52.77,52.82,52.75,52.77,7600.0,44.2392,44.2811,44.2224,44.2392,7600.0
2011-07-14 12:10:00,52.76,52.79,52.73,52.78,12800.0,44.2308,44.256,44.2057,44.2476,12800.0
2011-07-14 12:15:00,52.77,52.79,52.58,52.58,18800.0,44.2392,44.256,44.0799,44.0799,18800.0
2011-07-14 12:20:00,52.57,52.6,52.51,52.59,19200.0,44.0715,44.0967,44.0212,44.0883,19200.0
2011-07-14 12:25:00,52.57,52.57,52.5,52.55,14400.0,44.0715,44.0715,44.0128,44.0548,14400.0
2011-07-14 12:30:00,52.56,52.6,52.52,52.6,22000.0,44.0631,44.0967,44.0296,44.0967,22000.0
2011-07-14 12:35:00,52.6,52.67,52.6,52.63,14800.0,44.0967,44.1554,44.0967,44.1218,14800.0
2011-07-14 12:40:00,52.65,52.74,52.65,52.72,5800.0,44.1386,44.214,44.1386,44.1973,5800.0
2011-07-14 12:45:00,52.72,52.72,52.64,52.64,8000.0,44.1973,44.1973,44.1302,44.1302,8000.0
2011-07-14 12:50:00,52.62,52.62,52.51,52.52,9600.0,44.1134,44.1134,44.0212,44.0296,9600.0
2011-07-14 12:55:00,52.5,52.52,52.44,52.51,10800.0,44.0128,44.0296,43.9625,44.0212,10800.0
2011-07-14 13:00:00,52.52,52.58,52.39,52.4,19200.0,44.0296,44.0799,43.9206,43.929,19200.0
2011-07-14 13:05:00,52.41,52.54,52.4,52.52,13200.0,43.9374,44.0464,43.929,44.0296,13200.0
2011-07-14 13:10:00,52.51,52.52,52.38,52.38,10000.0,44.0212,44.0296,43.9122,43.9122,10000.0
2011-07-14 13:15:00,52.4,52.42,52.3,52.33,9400.0,43.929,43.9458,43.8452,43.8703,9400.0
2011-07-14 13:20:00,52.32,52.42,52.24,52.41,20200.0,43.8619,43.9458,43.7949,43.9374,20200.0
2011-07-14 13:25:00,52.4,52.48,52.34,52.48,19600.0,43.929,43.9961,43.8787,43.9961,19600.0
2011-07-14 13:30:00,52.49,52.73,52.47,52.7,38600.0,44.0045,44.2057,43.9877,44.1805,38600.0
2011-07-14 13:35:00,52.69,52.7,52.58,52.63,14800.0,44.1721,44.1805,44.0799,44.1218,14800.0
2011-07-14 13:40:00,52.63,52.7,52.62,52.64,7200.0,44.1218,44.1805,44.1134,44.1302,7200.0
2011-07-14 13:45:00,52.65,52.7,52.6,52.63,24600.0,44.1386,44.1805,44.0967,44.1218,24600.0
2011-07-14 13:50:00,52.65,52.68,52.59,52.68,11600.0,44.1386,44.1637,44.0883,44.1637,11600.0
2011-07-14 13:55:00,52.66,52.77,52.65,52.76,16400.0,44.147,44.2392,44.1386,44.2308,16400.0
2011-07-14 14:00:00,52.77,52.82,52.72,52.72,13800.0,44.2392,44.2811,44.1973,44.1973,13800.0
2011-07-14 14:05:00,52.71,52.74,52.66,52.73,14000.0,44.1889,44.214,44.147,44.2057,14000.0
2011-07-14 14:10:00,52.76,52.86,52.74,52.84,12800.0,44.2308,44.3146,44.214,44.2979,12800.0
2011-07-14 14:15:00,52.82,52.85,52.77,52.77,7200.0,44.2811,44.3063,44.2392,44.2392,7200.0
2011-07-14 14:20:00,52.76,52.79,52.67,52.72,11000.0,44.2308,44.256,44.1554,44.1973,11000.0
2011-07-14 14:25:00,52.7,52.73,52.6,52.67,15200.0,44.1805,44.2057,44.0967,44.1554,15200.0
2011-07-14 14:30:00,52.67,52.72,52.65,52.67,14200.0,44.1554,44.1973,44.1386,44.1554,14200.0
2011-07-14 14:35:00,52.69,52.69,52.61,52.66,12400.0,44.1721,44.1721,44.1051,44.147,12400.0
2011-07-14 14:40:00,52.67,52.74,52.67,52.74,11000.0,44.1554,44.214,44.1554,44.214,11000.0
2011-07-14 14:45:00,52.73,52.73,52.6,52.6,16400.0,44.2057,44.2057,44.0967,44.0967,16400.0
2011-07-14 14:50:00,52.59,52.62,52.52,52.54,14600.0,44.0883,44.1134,44.0296,44.0464,14600.0
2011-07-14 14:55:00,52.52,52.56,52.48,52.55,19800.0,44.0296,44.0631,43.9961,44.0548,19800.0
2011-07-14 15:00:00,52.55,52.61,52.53,52.54,15800.0,44.0548,44.1051,44.038,44.0464,15800.0
2011-07-14 15:05:00,52.53,52.55,52.36,52.38,25400.0,44.038,44.0548,43.8955,43.9122,25400.0
2011-07-14 15:10:00,52.38,52.51,52.35,52.49,24000.0,43.9122,44.0212,43.8871,44.0045,24000.0
2011-07-14 15:15:00,52.51,52.57,52.48,52.55,24800.0,44.0212,44.0715,43.9961,44.0548,24800.0
2011-07-14 15:20:00,52.55,52.63,52.52,52.56,33800.0,44.0548,44.1218,44.0296,44.0631,33800.0
2011-07-14 15:25:00,52.55,52.58,52.49,52.55,24000.0,44.0548,44.0799,44.0045,44.0548,24000.0
2011-07-14 15:30:00,52.54,52.6,52.52,52.59,28600.0,44.0464,44.0967,44.0296,44.0883,28600.0
2011-07-14 15:35:00,52.6,52.66,52.59,52.64,40000.0,44.0967,44.147,44.0883,44.1302,40000.0
2011-07-14 15:40:00,52.64,52.67,52.56,52.57,24800.0,44.1302,44.1554,44.0631,44.0715,24800.0
2011-07-14 15:45:00,52.56,52.58,52.51,52.58,39200.0,44.0631,44.0799,44.0212,44.0799,39200.0
2011-07-14 15:50:00,52.56,52.56,52.4,52.48,47000.0,44.0631,44.0631,43.929,43.9961,47000.0
2011-07-14 15:55:00,52.49,52.55,52.45,52.51,49800.0,44.0045,44.0548,43.9709,44.0212,49800.0
2011-07-15 09:30:00,52.6,52.74,52.47,52.73,154000.0,44.0967,44.214,43.9877,44.2057,154000.0
2011-07-15 09:35:00,52.74,52.84,52.6,52.62,26000.0,44.214,44.2979,44.0967,44.1134,26000.0
2011-07-15 09:40:00,52.65,52.68,52.55,52.59,13800.0,44.1386,44.1637,44.0548,44.0883,13800.0
2011-07-15 09:45:00,52.58,52.74,52.58,52.72,13000.0,44.0799,44.214,44.0799,44.1973,13000.0
2011-07-15 09:50:00,52.7,52.72,52.6,52.6,17600.0,44.1805,44.1973,44.0967,44.0967,17600.0
2011-07-15 09:55:00,52.61,52.61,52.4,52.55,25200.0,44.1051,44.1051,43.929,44.0548,25200.0
2011-07-15 10:00:00,52.58,52.72,52.58,52.66,19000.0,44.0799,44.1973,44.0799,44.147,19000.0
2011-07-15 10:05:00,52.68,52.69,52.49,52.49,14400.0,44.1637,44.1721,44.0045,44.0045,14400.0
2011-07-15 10:10:00,52.49,52.54,52.46,52.52,15400.0,44.0045,44.0464,43.9793,44.0296,15400.0
2011-07-15 10:15:00,52.55,52.55,52.43,52.43,14200.0,44.0548,44.0548,43.9542,43.9542,14200.0
2011-07-15 10:20:00,52.42,52.42,52.28,52.32,11800.0,43.9458,43.9458,43.8284,43.8619,11800.0
2011-07-15 10:25:00,52.31,52.38,52.24,52.38,21400.0,43.8536,43.9122,43.7949,43.9122,21400.0
2011-07-15 10:30:00,52.37,52.46,52.33,52.38,16000.0,43.9039,43.9793,43.8703,43.9122,16000.0
2011-07-15 10:35:00,52.38,52.39,52.32,52.35,21400.0,43.9122,43.9206,43.8619,43.8871,21400.0
2011-07-15 10:40:00,52.33,52.51,52.33,52.5,14600.0,43.8703,44.0212,43.8703,44.0128,14600.0
2011-07-15 10:45:00,52.5,52.61,52.49,52.58,12800.0,44.0128,44.1051,44.0045,44.0799,12800.0
2011-07-15 10:50:00,52.57,52.64,52.56,52.64,20600.0,44.0715,44.1302,44.0631,44.1302,20600.0
2011-07-15 10:55:00,52.62,52.65,52.51,52.51,11400.0,44.1134,44.1386,44.0212,44.0212,11400.0
2011-07-15 11:00:00,52.53,52.59,52.51,52.59,15600.0,44.038,44.0883,44.0212,44.0883,15600.0
2011-07-15 11:05:00,52.59,52.66,52.58,52.63,14000.0,44.0883,44.147,44.0799,44.1218,14000.0
2011-07-15 11:10:00,52.63,52.76,52.6,52.76,18600.0,44.1218,44.2308,44.0967,44.2308,18600.0
2011-07-15 11:15:00,52.76,52.77,52.67,52.68,9800.0,44.2308,44.2392,44.1554,44.1637,9800.0
2011-07-15 11:20:00,52.67,52.73,52.66,52.72,14600.0,44.1554,44.2057,44.147,44.1973,14600.0
2011-07-15 11:25:00,52.72,52.77,52.68,52.69,19800.0,44.1973,44.2392,44.1637,44.1721,19800.0
2011-07-15 11:30:00,52.68,52.7,52.65,52.7,10800.0,44.1637,44.1805,44.1386,44.1805,10800.0
2011-07-15 11:35:00,52.7,52.71,52.6,52.63,16400.0,44.1805,44.1889,44.0967,44.1218,16400.0
2011-07-15 11:40:00,52.63,52.68,52.62,52.62,8400.0,44.1218,44.1637,44.1134,44.1134,8400.0
2011-07-15 11:45:00,52.63,52.63,52.59,52.6,6000.0,44.1218,44.1218,44.0883,44.0967,6000.0
2011-07-15 11:50:00,52.62,52.7,52.62,52.7,12400.0,44.1134,44.1805,44.1134,44.1805,12400.0
2011-07-15 11:55:00,52.7,52.71,52.63,52.63,12200.0,44.1805,44.1889,44.1218,44.1218,12200.0
2011-07-15 12:00:00,52.65,52.84,52.63,52.83,20400.0,44.1386,44.2979,44.1218,44.2895,20400.0
2011-07-15 12:05:00,52.86,52.87,52.75,52.75,12400.0,44.3146,44.323,44.2224,44.2224,12400.0
2011-07-15 12:10:00,52.74,52.8,52.73,52.78,12000.0,44.214,44.2643,44.2057,44.2476,12000.0
2011-07-15 12:15:00,52.77,52.77,52.68,52.69,9600.0,44.2392,44.2392,44.1637,44.1721,9600.0
2011-07-15 12:20:00,52.7,52.73,52.66,52.66,6600.0,44.1805,44.2057,44.147,44.147,6600.0
2011-07-15 12:25:00,52.67,52.73,52.67,52.73,7200.0,44.1554,44.2057,44.1554,44.2057,7200.0
2011-07-15 12:30:00,52.72,52.73,52.69,52.72,7800.0,44.1973,44.2057,44.1721,44.1973,7800.0
2011-07-15 12:35:00,52.72,52.73,52.69,52.69,6000.0,44.1973,44.2057,44.1721,44.1721,6000.0
2011-07-15 12:40:00,52.7,52.74,52.61,52.62,14800.0,44.1805,44.214,44.1051,44.1134,14800.0
2011-07-15 12:45:00,52.64,52.69,52.63,52.69,4800.0,44.1302,44.1721,44.1218,44.1721,4800.0
2011-07-15 12:50:00,52.69,52.69,52.63,52.65,5400.0,44.1721,44.1721,44.1218,44.1386,5400.0
2011-07-15 12:55:00,52.66,52.73,52.66,52.68,11800.0,44.147,44.2057,44.147,44.1637,11800.0
2011-07-15 13:00:00,52.68,52.68,52.64,52.65,5200.0,44.1637,44.1637,44.1302,44.1386,5200.0
2011-07-15 13:05:00,52.66,52.67,52.63,52.63,15600.0,44.147,44.1554,44.1218,44.1218,15600.0
2011-07-15 13:10:00,52.63,52.63,52.51,52.52,26800.0,44.1218,44.1218,44.0212,44.0296,26800.0
2011-07-15 13:15:00,52.51,52.58,52.5,52.56,25600.0,44.0212,44.0799,44.0128,44.0631,25600.0
2011-07-15 13:20:00,52.55,52.59,52.55,52.59,8000.0,44.0548,44.0883,44.0548,44.0883,8000.0
2011-07-15 13:25:00,52.6,52.66,52.6,52.6,15200.0,44.0967,44.147,44.0967,44.0967,15200.0
2011-07-15 13:30:00,52.6,52.66,52.6,52.66,16400.0,44.0967,44.147,44.0967,44.147,16400.0
2011-07-15 13:35:00,52.66,52.69,52.66,52.66,9400.0,44.147,44.1721,44.147,44.147,9400.0
2011-07-15 13:40:00,52.66,52.69,52.63,52.64,24000.0,44.147,44.1721,44.1218,44.1302,24000.0
2011-07-15 13:45:00,52.66,52.68,52.63,52.66,26400.0,44.147,44.1637,44.1218,44.147,26400.0
2011-07-15 13:50:00,52.65,52.68,52.61,52.67,18000.0,44.1386,44.1637,44.1051,44.1554,18000.0
2011-07-15 13:55:00,52.68,52.68,52.54,52.54,17400.0,44.1637,44.1637,44.0464,44.0464,17400.0
2011-07-15 14:00:00,52.54,52.58,52.52,52.56,8600.0,44.0464,44.0799,44.0296,44.0631,8600.0
2011-07-15 14:05:00,52.57,52.6,52.55,52.6,11200.0,44.0715,44.0967,44.0548,44.0967,11200.0
2011-07-15 14:10:00,52.58,52.68,52.56,52.65,17600.0,44.0799,44.1637,44.0631,44.1386,17600.0
2011-07-15 14:15:00,52.66,52.71,52.62,52.64,17400.0,44.147,44.1889,44.1134,44.1302,17400.0
2011-07-15 14:20:00,52.64,52.64,52.56,52.59,15200.0,44.1302,44.1302,44.0631,44.0883,15200.0
2011-07-15 14:25:00,52.59,52.6,52.53,52.54,17200.0,44.0883,44.0967,44.038,44.0464,17200.0
2011-07-15 14:30:00,52.52,52.57,52.52,52.54,14400.0,44.0296,44.0715,44.0296,44.0464,14400.0
2011-07-15 14:35:00,52.53,52.62,52.52,52.62,20200.0,44.038,44.1134,44.0296,44.1134,20200.0
2011-07-15 14:40:00,52.62,52.63,52.56,52.59,13600.0,44.1134,44.1218,44.0631,44.0883,13600.0
2011-07-15 14:45:00,52.59,52.68,52.59,52.6,24800.0,44.0883,44.1637,44.0883,44.0967,24800.0
2011-07-15 14:50:00,52.62,52.67,52.56,52.56,30000.0,44.1134,44.1554,44.0631,44.0631,30000.0
2011-07-15 14:55:00,52.56,52.6,52.45,52.48,40800.0,44.0631,44.0967,43.9709,43.9961,40800.0
2011-07-15 15:00:00,52.47,52.52,52.45,52.46,22600.0,43.9877,44.0296,43.9709,43.9793,22600.0
2011-07-15 15:05:00,52.46,52.58,52.42,52.57,28800.0,43.9793,44.0799,43.9458,44.0715,28800.0
2011-07-15 15:10:00,52.59,52.62,52.59,52.62,19000.0,44.0883,44.1134,44.0883,44.1134,19000.0
2011-07-15 15:15:00,52.62,52.64,52.56,52.58,26600.0,44.1134,44.1302,44.0631,44.0799,26600.0
2011-07-15 15:20:00,52.58,52.7,52.58,52.7,29200.0,44.0799,44.1805,44.0799,44.1805,29200.0
2011-07-15 15:25:00,52.71,52.8,52.71,52.77,46600.0,44.1889,44.2643,44.1889,44.2392,46600.0
2011-07-15 15:30:00,52.77,52.78,52.63,52.64,75000.0,44.2392,44.2476,44.1218,44.1302,75000.0
2011-07-15 15:35:00,52.63,52.66,52.56,52.64,58400.0,44.1218,44.147,44.0631,44.1302,58400.0
2011-07-15 15:40:00,52.67,52.75,52.67,52.71,31800.0,44.1554,44.2224,44.1554,44.1889,31800.0
2011-07-15 15:45:00,52.71,52.71,52.56,52.59,92800.0,44.1889,44.1889,44.0631,44.0883,92800.0
2011-07-15 15:50:00,52.59,52.64,52.57,52.64,59200.0,44.0883,44.1302,44.0715,44.1302,59200.0
2011-07-15 15:55:00,52.63,52.64,52.49,52.6,228400.0,44.1218,44.1302,44.0045,44.0967,228400.0
2011-07-18 09:30:00,52.47,52.58,52.3,52.41,34400.0,43.9877,44.0799,43.8452,43.9374,34400.0
2011-07-18 09:35:00,52.41,52.47,52.33,52.45,15000.0,43.9374,43.9877,43.8703,43.9709,15000.0
2011-07-18 09:40:00,52.44,52.52,52.36,52.36,19400.0,43.9625,44.0296,43.8955,43.8955,19400.0
2011-07-18 09:45:00,52.36,52.37,52.22,52.22,19400.0,43.8955,43.9039,43.7781,43.7781,19400.0
2011-07-18 09:50:00,52.19,52.29,52.18,52.27,19400.0,43.753,43.8368,43.7446,43.82,19400.0
2011-07-18 09:55:00,52.29,52.32,52.15,52.17,11600.0,43.8368,43.8619,43.7194,43.7362,11600.0
2011-07-18 10:00:00,52.21,52.27,52.18,52.23,22400.0,43.7697,43.82,43.7446,43.7865,22400.0
2011-07-18 10:05:00,52.23,52.24,52.02,52.07,19200.0,43.7865,43.7949,43.6104,43.6524,19200.0
2011-07-18 10:10:00,52.07,52.08,51.93,51.96,27600.0,43.6524,43.6607,43.535,43.5601,27600.0
2011-07-18 10:15:00,51.94,52.0,51.93,51.96,15800.0,43.5434,43.5937,43.535,43.5601,15800.0
2011-07-18 10:20:00,51.99,52.12,51.99,52.06,18600.0,43.5853,43.6943,43.5853,43.644,18600.0
2011-07-18 10:25:00,52.06,52.12,52.02,52.11,28400.0,43.644,43.6943,43.6104,43.6859,28400.0
2011-07-18 10:30:00,52.1,52.1,52.02,52.03,29800.0,43.6775,43.6775,43.6104,43.6188,29800.0
2011-07-18 10:35:00,52.02,52.09,52.02,52.05,20200.0,43.6104,43.6691,43.6104,43.6356,20200.0
2011-07-18 10:40:00,52.06,52.12,52.02,52.12,26200.0,43.644,43.6943,43.6104,43.6943,26200.0
2011-07-18 10:45:00,52.11,52.13,52.05,52.09,31000.0,43.6859,43.7027,43.6356,43.6691,31000.0
2011-07-18 10:50:00,52.06,52.13,51.99,52.0,31400.0,43.644,43.7027,43.5853,43.5937,31400.0
2011-07-18 10:55:00,52.0,52.06,51.94,52.06,15000.0,43.5937,43.644,43.5434,43.644,15000.0
2011-07-18 11:00:00,52.03,52.09,52.01,52.04,17800.0,43.6188,43.6691,43.6021,43.6272,17800.0
2011-07-18 11:05:00,52.02,52.11,52.02,52.09,11800.0,43.6104,43.6859,43.6104,43.6691,11800.0
2011-07-18 11:10:00,52.1,52.12,52.07,52.09,7600.0,43.6775,43.6943,43.6524,43.6691,7600.0
2011-07-18 11:15:00,52.1,52.1,52.05,52.07,14800.0,43.6775,43.6775,43.6356,43.6524,14800.0
2011-07-18 11:20:00,52.08,52.13,52.06,52.1,10600.0,43.6607,43.7027,43.644,43.6775,10600.0
2011-07-18 11:25:00,52.1,52.19,52.1,52.13,7400.0,43.6775,43.753,43.6775,43.7027,7400.0
2011-07-18 11:30:00,52.09,52.11,52.05,52.1,19200.0,43.6691,43.6859,43.6356,43.6775,19200.0
2011-07-18 11:35:00,52.1,52.16,52.06,52.13,15800.0,43.6775,43.7278,43.644,43.7027,15800.0
2011-07-18 11:40:00,52.15,52.17,52.1,52.13,25600.0,43.7194,43.7362,43.6775,43.7027,25600.0
2011-07-18 11:45:00,52.1,52.19,52.1,52.15,19800.0,43.6775,43.753,43.6775,43.7194,19800.0
2011-07-18 11:50:00,52.16,52.18,52.11,52.15,19200.0,43.7278,43.7446,43.6859,43.7194,19200.0
2011-07-18 11:55:00,52.15,52.16,52.08,52.13,9600.0,43.7194,43.7278,43.6607,43.7027,9600.0
2011-07-18 12:00:00,52.12,52.17,52.12,52.16,10200.0,43.6943,43.7362,43.6943,43.7278,10200.0
2011-07-18 12:05:00,52.15,52.15,52.08,52.13,15000.0,43.7194,43.7194,43.6607,43.7027,15000.0
2011-07-18 12:10:00,52.07,52.16,52.07,52.12,17200.0,43.6524,43.7278,43.6524,43.6943,17200.0
2011-07-18 12:15:00,52.13,52.19,52.12,52.19,16600.0,43.7027,43.753,43.6943,43.753,16600.0
2011-07-18 12:20:00,52.17,52.21,52.13,52.19,4800.0,43.7362,43.7697,43.7027,43.753,4800.0
2011-07-18 12:25:00,52.19,52.22,52.13,52.16,7200.0,43.753,43.7781,43.7027,43.7278,7200.0
2011-07-18 12:30:00,52.17,52.18,52.14,52.18,6400.0,43.7362,43.7446,43.711,43.7446,6400.0
2011-07-18 12:35:00,52.2,52.27,52.2,52.27,7400.0,43.7613,43.82,43.7613,43.82,7400.0
2011-07-18 12:40:00,52.27,52.27,52.26,52.26,8800.0,43.82,43.82,43.8116,43.8116,8800.0
2011-07-18 12:45:00,52.26,52.26,52.14,52.15,11200.0,43.8116,43.8116,43.711,43.7194,11200.0
2011-07-18 12:50:00,52.15,52.16,52.12,52.12,6800.0,43.7194,43.7278,43.6943,43.6943,6800.0
2011-07-18 12:55:00,52.13,52.18,52.11,52.18,15200.0,43.7027,43.7446,43.6859,43.7446,15200.0
2011-07-18 13:00:00,52.18,52.18,52.13,52.17,6200.0,43.7446,43.7446,43.7027,43.7362,6200.0
2011-07-18 13:05:00,52.17,52.22,52.16,52.21,7400.0,43.7362,43.7781,43.7278,43.7697,7400.0
2011-07-18 13:10:00,52.21,52.25,52.2,52.22,6800.0,43.7697,43.8033,43.7613,43.7781,6800.0
2011-07-18 13:15:00,52.19,52.19,52.11,52.13,8200.0,43.753,43.753,43.6859,43.7027,8200.0
2011-07-18 13:20:00,52.14,52.17,52.12,52.16,7200.0,43.711,43.7362,43.6943,43.7278,7200.0
2011-07-18 13:25:00,52.17,52.24,52.15,52.2,12200.0,43.7362,43.7949,43.7194,43.7613,12200.0
2011-07-18 13:30:00,52.21,52.28,52.21,52.26,8000.0,43.7697,43.8284,43.7697,43.8116,8000.0
2011-07-18 13:35:00,52.26,52.31,52.23,52.26,12200.0,43.8116,43.8536,43.7865,43.8116,12200.0
2011-07-18 13:40:00,52.28,52.3,52.27,52.29,6600.0,43.8284,43.8452,43.82,43.8368,6600.0
2011-07-18 13:45:00,52.28,52.35,52.27,52.33,10400.0,43.8284,43.8871,43.82,43.8703,10400.0
2011-07-18 13:50:00,52.35,52.38,52.29,52.34,10800.0,43.8871,43.9122,43.8368,43.8787,10800.0
2011-07-18 13:55:00,52.32,52.36,52.28,52.32,8000.0,43.8619,43.8955,43.8284,43.8619,8000.0
2011-07-18 14:00:00,52.31,52.32,52.27,52.29,7200.0,43.8536,43.8619,43.82,43.8368,7200.0
2011-07-18 14:05:00,52.29,52.4,52.29,52.39,8800.0,43.8368,43.929,43.8368,43.9206,8800.0
2011-07-18 14:10:00,52.4,52.41,52.35,52.4,8600.0,43.929,43.9374,43.8871,43.929,8600.0
2011-07-18 14:15:00,52.41,52.42,52.35,52.38,10000.0,43.9374,43.9458,43.8871,43.9122,10000.0
2011-07-18 14:20:00,52.37,52.41,52.35,52.35,5200.0,43.9039,43.9374,43.8871,43.8871,5200.0
2011-07-18 14:25:00,52.33,52.35,52.3,52.3,8000.0,43.8703,43.8871,43.8452,43.8452,8000.0
2011-07-18 14:30:00,52.29,52.32,52.18,52.18,12600.0,43.8368,43.8619,43.7446,43.7446,12600.0
2011-07-18 14:35:00,52.18,52.28,52.18,52.28,20800.0,43.7446,43.8284,43.7446,43.8284,20800.0
2011-07-18 14:40:00,52.28,52.37,52.26,52.37,15600.0,43.8284,43.9039,43.8116,43.9039,15600.0
2011-07-18 14:45:00,52.37,52.37,52.31,52.35,19600.0,43.9039,43.9039,43.8536,43.8871,19600.0
2011-07-18 14:50:00,52.35,52.4,52.34,52.4,14600.0,43.8871,43.929,43.8787,43.929,14600.0
2011-07-18 14:55:00,52.4,52.46,52.35,52.46,17200.0,43.929,43.9793,43.8871,43.9793,17200.0
2011-07-18 15:00:00,52.47,52.52,52.46,52.52,32400.0,43.9877,44.0296,43.9793,44.0296,32400.0
2011-07-18 15:05:00,52.52,52.55,52.47,52.48,46000.0,44.0296,44.0548,43.9877,43.9961,46000.0
2011-07-18 15:10:00,52.49,52.49,52.4,52.4,29200.0,44.0045,44.0045,43.929,43.929,29200.0
2011-07-18 15:15:00,52.4,52.42,52.35,52.36,29000.0,43.929,43.9458,43.8871,43.8955,29000.0
2011-07-18 15:20:00,52.36,52.38,52.3,52.32,24200.0,43.8955,43.9122,43.8452,43.8619,24200.0
2011-07-18 15:25:00,52.32,52.4,52.31,52.38,47200.0,43.8619,43.929,43.8536,43.9122,47200.0
2011-07-18 15:30:00,52.38,52.45,52.38,52.4,32400.0,43.9122,43.9709,43.9122,43.929,32400.0
2011-07-18 15:35:00,52.41,52.45,52.36,52.45,39800.0,43.9374,43.9709,43.8955,43.9709,39800.0
2011-07-18 15:40:00,52.45,52.51,52.42,52.45,35200.0,43.9709,44.0212,43.9458,43.9709,35200.0
2011-07-18 15:45:00,52.43,52.46,52.38,52.44,46800.0,43.9542,43.9793,43.9122,43.9625,46800.0
2011-07-18 15:50:00,52.43,52.5,52.42,52.48,26400.0,43.9542,44.0128,43.9458,43.9961,26400.0
2011-07-18 15:55:00,52.48,52.48,52.37,52.43,96200.0,43.9961,43.9961,43.9039,43.9542,96200.0
2011-07-19 09:30:00,52.78,53.08,52.78,53.02,25800.0,44.2476,44.4991,44.2476,44.4488,25800.0
2011-07-19 09:35:00,53.01,53.08,53.0,53.06,17200.0,44.4404,44.4991,44.432,44.4823,17200.0
2011-07-19 09:40:00,53.02,53.13,53.02,53.13,13200.0,44.4488,44.541,44.4488,44.541,13200.0
2011-07-19 09:45:00,53.11,53.15,53.0,53.05,16800.0,44.5242,44.5578,44.432,44.4739,16800.0
2011-07-19 09:50:00,53.01,53.23,53.01,53.18,6600.0,44.4404,44.6248,44.4404,44.5829,6600.0
2011-07-19 09:55:00,53.21,53.21,53.1,53.1,7400.0,44.6081,44.6081,44.5158,44.5158,7400.0
2011-07-19 10:00:00,53.13,53.21,53.12,53.21,12600.0,44.541,44.6081,44.5326,44.6081,12600.0
2011-07-19 10:05:00,53.18,53.19,53.13,53.17,12400.0,44.5829,44.5913,44.541,44.5745,12400.0
2011-07-19 10:10:00,53.16,53.18,53.1,53.12,7000.0,44.5661,44.5829,44.5158,44.5326,7000.0
2011-07-19 10:15:00,53.13,53.27,53.1,53.21,9600.0,44.541,44.6584,44.5158,44.6081,9600.0
2011-07-19 10:20:00,53.19,53.27,53.18,53.27,11000.0,44.5913,44.6584,44.5829,44.6584,11000.0
2011-07-19 10:25:00,53.29,53.3,53.15,53.16,7800.0,44.6751,44.6835,44.5578,44.5661,7800.0
2011-07-19 10:30:00,53.16,53.21,53.13,53.13,25400.0,44.5661,44.6081,44.541,44.541,25400.0
2011-07-19 10:35:00,53.16,53.23,53.15,53.22,30000.0,44.5661,44.6248,44.5578,44.6164,30000.0
2011-07-19 10:40:00,53.23,53.31,53.21,53.27,13200.0,44.6248,44.6919,44.6081,44.6584,13200.0
2011-07-19 10:45:00,53.24,53.3,53.23,53.26,7800.0,44.6332,44.6835,44.6248,44.65,7800.0
2011-07-19 10:50:00,53.26,53.26,53.2,53.24,18400.0,44.65,44.65,44.5997,44.6332,18400.0
2011-07-19 10:55:00,53.24,53.25,53.17,53.22,18400.0,44.6332,44.6416,44.5745,44.6164,18400.0
2011-07-19 11:00:00,53.23,53.23,53.15,53.18,39400.0,44.6248,44.6248,44.5578,44.5829,39400.0
2011-07-19 11:05:00,53.19,53.19,53.12,53.16,8400.0,44.5913,44.5913,44.5326,44.5661,8400.0
2011-07-19 11:10:00,53.13,53.15,53.11,53.15,4400.0,44.541,44.5578,44.5242,44.5578,4400.0
2011-07-19 11:15:00,53.16,53.17,53.1,53.12,9600.0,44.5661,44.5745,44.5158,44.5326,9600.0
2011-07-19 11:20:00,53.1,53.17,53.1,53.16,10400.0,44.5158,44.5745,44.5158,44.5661,10400.0
2011-07-19 11:25:00,53.16,53.2,53.16,53.2,6000.0,44.5661,44.5997,44.5661,44.5997,6000.0
2011-07-19 11:30:00,53.18,53.26,53.18,53.22,7400.0,44.5829,44.65,44.5829,44.6164,7400.0
2011-07-19 11:35:00,53.21,53.21,53.08,53.09,6600.0,44.6081,44.6081,44.4991,44.5075,6600.0
2011-07-19 11:40:00,53.09,53.09,53.06,53.09,3200.0,44.5075,44.5075,44.4823,44.5075,3200.0
2011-07-19 11:45:00,53.08,53.1,53.05,53.09,4800.0,44.4991,44.5158,44.4739,44.5075,4800.0
2011-07-19 11:50:00,53.1,53.1,53.07,53.07,2600.0,44.5158,44.5158,44.4907,44.4907,2600.0
2011-07-19 11:55:00,53.09,53.1,53.02,53.08,4400.0,44.5075,44.5158,44.4488,44.4991,4400.0
2011-07-19 12:00:00,53.07,53.13,53.06,53.1,2600.0,44.4907,44.541,44.4823,44.5158,2600.0
2011-07-19 12:05:00,53.08,53.08,53.05,53.06,3000.0,44.4991,44.4991,44.4739,44.4823,3000.0
2011-07-19 12:10:00,53.06,53.1,53.06,53.08,5400.0,44.4823,44.5158,44.4823,44.4991,5400.0
2011-07-19 12:15:00,53.1,53.12,53.05,53.07,4200.0,44.5158,44.5326,44.4739,44.4907,4200.0
2011-07-19 12:20:00,53.08,53.08,53.05,53.06,1400.0,44.4991,44.4991,44.4739,44.4823,1400.0
2011-07-19 12:25:00,53.05,53.07,53.04,53.07,2800.0,44.4739,44.4907,44.4655,44.4907,2800.0
2011-07-19 12:30:00,53.08,53.18,53.07,53.18,7800.0,44.4991,44.5829,44.4907,44.5829,7800.0
2011-07-19 12:35:00,53.19,53.2,53.17,53.19,3800.0,44.5913,44.5997,44.5745,44.5913,3800.0
2011-07-19 12:40:00,53.17,53.17,53.08,53.13,7200.0,44.5745,44.5745,44.4991,44.541,7200.0
2011-07-19 12:45:00,53.13,53.15,53.12,53.13,3200.0,44.541,44.5578,44.5326,44.541,3200.0
2011-07-19 12:50:00,53.15,53.23,53.15,53.22,9000.0,44.5578,44.6248,44.5578,44.6164,9000.0
2011-07-19 12:55:00,53.21,53.24,53.2,53.23,2200.0,44.6081,44.6332,44.5997,44.6248,2200.0
2011-07-19 13:00:00,53.23,53.23,53.15,53.15,2400.0,44.6248,44.6248,44.5578,44.5578,2400.0
2011-07-19 13:05:00,53.18,53.23,53.17,53.22,6800.0,44.5829,44.6248,44.5745,44.6164,6800.0
2011-07-19 13:10:00,53.2,53.25,53.18,53.25,9600.0,44.5997,44.6416,44.5829,44.6416,9600.0
2011-07-19 13:15:00,53.27,53.33,53.26,53.32,8200.0,44.6584,44.7087,44.65,44.7003,8200.0
2011-07-19 13:20:00,53.33,53.34,53.31,53.33,4400.0,44.7087,44.717,44.6919,44.7087,4400.0
2011-07-19 13:25:00,53.33,53.39,53.33,53.37,13000.0,44.7087,44.759,44.7087,44.7422,13000.0
2011-07-19 13:30:00,53.37,53.44,53.37,53.4,18400.0,44.7422,44.8009,44.7422,44.7673,18400.0
2011-07-19 13:35:00,53.4,53.6,53.36,53.49,27800.0,44.7673,44.935,44.7338,44.8428,27800.0
2011-07-19 13:40:00,53.5,53.66,53.44,53.66,16600.0,44.8512,44.9853,44.8009,44.9853,16600.0
2011-07-19 13:45:00,53.67,53.67,53.44,53.47,16200.0,44.9937,44.9937,44.8009,44.826,16200.0
2011-07-19 13:50:00,53.48,53.49,53.41,53.41,9800.0,44.8344,44.8428,44.7757,44.7757,9800.0
2011-07-19 13:55:00,53.4,53.47,53.4,53.44,6000.0,44.7673,44.826,44.7673,44.8009,6000.0
2011-07-19 14:00:00,53.43,53.43,53.37,53.37,2200.0,44.7925,44.7925,44.7422,44.7422,2200.0
2011-07-19 14:05:00,53.39,53.44,53.35,53.44,4800.0,44.759,44.8009,44.7254,44.8009,4800.0
2011-07-19 14:10:00,53.45,53.47,53.36,53.44,12200.0,44.8093,44.826,44.7338,44.8009,12200.0
2011-07-19 14:15:00,53.45,53.45,53.35,53.37,7000.0,44.8093,44.8093,44.7254,44.7422,7000.0
2011-07-19 14:20:00,53.39,53.4,53.35,53.35,13400.0,44.759,44.7673,44.7254,44.7254,13400.0
2011-07-19 14:25:00,53.37,53.46,53.37,53.44,4800.0,44.7422,44.8176,44.7422,44.8009,4800.0
2011-07-19 14:30:00,53.45,53.46,53.41,53.42,5600.0,44.8093,44.8176,44.7757,44.7841,5600.0
2011-07-19 14:35:00,53.43,53.44,53.4,53.44,8600.0,44.7925,44.8009,44.7673,44.8009,8600.0
2011-07-19 14:40:00,53.46,53.49,53.44,53.49,10800.0,44.8176,44.8428,44.8009,44.8428,10800.0
2011-07-19 14:45:00,53.49,53.55,53.44,53.49,41000.0,44.8428,44.8931,44.8009,44.8428,41000.0
2011-07-19 14:50:00,53.49,53.57,53.49,53.56,5800.0,44.8428,44.9099,44.8428,44.9015,5800.0
2011-07-19 14:55:00,53.54,53.54,53.52,53.52,3800.0,44.8847,44.8847,44.8679,44.8679,3800.0
2011-07-19 15:00:00,53.51,53.57,53.49,53.57,8200.0,44.8596,44.9099,44.8428,44.9099,8200.0
2011-07-19 15:05:00,53.59,53.59,53.53,53.53,11200.0,44.9266,44.9266,44.8763,44.8763,11200.0
2011-07-19 15:10:00,53.54,53.57,53.49,53.51,21000.0,44.8847,44.9099,44.8428,44.8596,21000.0
2011-07-19 15:15:00,53.52,53.52,53.46,53.47,16200.0,44.8679,44.8679,44.8176,44.826,16200.0
2011-07-19 15:20:00,53.46,53.46,53.41,53.45,22600.0,44.8176,44.8176,44.7757,44.8093,22600.0
2011-07-19 15:25:00,53.45,53.45,53.38,53.39,11600.0,44.8093,44.8093,44.7506,44.759,11600.0
2011-07-19 15:30:00,53.4,53.44,53.36,53.4,18600.0,44.7673,44.8009,44.7338,44.7673,18600.0
2011-07-19 15:35:00,53.4,53.45,53.38,53.42,16400.0,44.7673,44.8093,44.7506,44.7841,16400.0
2011-07-19 15:40:00,53.41,53.45,53.4,53.41,18400.0,44.7757,44.8093,44.7673,44.7757,18400.0
2011-07-19 15:45:00,53.4,53.42,53.38,53.41,34000.0,44.7673,44.7841,44.7506,44.7757,34000.0
2011-07-19 15:50:00,53.41,53.45,53.39,53.4,19600.0,44.7757,44.8093,44.759,44.7673,19600.0
2011-07-19 15:55:00,53.4,53.48,53.4,53.46,55600.0,44.7673,44.8344,44.7673,44.8176,55600.0
2011-07-20 09:30:00,53.46,53.56,53.27,53.28,43200.0,44.8176,44.9015,44.6584,44.6667,43200.0
2011-07-20 09:35:00,53.35,53.41,53.31,53.33,4800.0,44.7254,44.7757,44.6919,44.7087,4800.0
2011-07-20 09:40:00,53.33,53.35,53.19,53.19,10800.0,44.7087,44.7254,44.5913,44.5913,10800.0
2011-07-20 09:45:00,53.18,53.3,53.14,53.24,25800.0,44.5829,44.6835,44.5494,44.6332,25800.0
2011-07-20 09:50:00,53.25,53.35,53.14,53.26,33200.0,44.6416,44.7254,44.5494,44.65,33200.0
2011-07-20 09:55:00,53.29,53.3,53.17,53.22,15800.0,44.6751,44.6835,44.5745,44.6164,15800.0
2011-07-20 10:00:00,53.18,53.23,53.12,53.21,11400.0,44.5829,44.6248,44.5326,44.6081,11400.0
2011-07-20 10:05:00,53.18,53.27,53.18,53.21,7600.0,44.5829,44.6584,44.5829,44.6081,7600.0
2011-07-20 10:10:00,53.22,53.24,53.08,53.1,12200.0,44.6164,44.6332,44.4991,44.5158,12200.0
2011-07-20 10:15:00,53.1,53.1,52.96,53.1,17200.0,44.5158,44.5158,44.3985,44.5158,17200.0
2011-07-20 10:20:00,53.09,53.12,53.05,53.07,5200.0,44.5075,44.5326,44.4739,44.4907,5200.0
2011-07-20 10:25:00,53.02,53.13,53.02,53.09,12600.0,44.4488,44.541,44.4488,44.5075,12600.0
2011-07-20 10:30:00,53.08,53.18,53.04,53.17,18000.0,44.4991,44.5829,44.4655,44.5745,18000.0
2011-07-20 10:35:00,53.16,53.17,53.12,53.13,30000.0,44.5661,44.5745,44.5326,44.541,30000.0
2011-07-20 10:40:00,53.13,53.17,53.13,53.15,19200.0,44.541,44.5745,44.541,44.5578,19200.0
2011-07-20 10:45:00,53.15,53.17,53.13,53.15,5600.0,44.5578,44.5745,44.541,44.5578,5600.0
2011-07-20 10:50:00,53.16,53.17,53.04,53.08,16200.0,44.5661,44.5745,44.4655,44.4991,16200.0
2011-07-20 10:55:00,53.05,53.15,53.05,53.15,5400.0,44.4739,44.5578,44.4739,44.5578,5400.0
2011-07-20 11:00:00,53.15,53.17,53.04,53.04,23800.0,44.5578,44.5745,44.4655,44.4655,23800.0
2011-07-20 11:05:00,53.02,53.05,52.9,52.9,28800.0,44.4488,44.4739,44.3482,44.3482,28800.0
2011-07-20 11:10:00,52.88,52.91,52.72,52.75,32600.0,44.3314,44.3566,44.1973,44.2224,32600.0
2011-07-20 11:15:00,52.79,52.91,52.78,52.91,8800.0,44.256,44.3566,44.2476,44.3566,8800.0
2011-07-20 11:20:00,52.93,53.02,52.92,52.95,13400.0,44.3733,44.4488,44.3649,44.3901,13400.0
2011-07-20 11:25:00,52.96,52.96,52.93,52.93,6400.0,44.3985,44.3985,44.3733,44.3733,6400.0
2011-07-20 11:30:00,52.93,52.98,52.91,52.98,12800.0,44.3733,44.4152,44.3566,44.4152,12800.0
2011-07-20 11:35:00,52.99,53.02,52.98,52.98,5400.0,44.4236,44.4488,44.4152,44.4152,5400.0
2011-07-20 11:40:00,52.98,53.03,52.95,52.96,7200.0,44.4152,44.4572,44.3901,44.3985,7200.0
2011-07-20 11:45:00,52.97,53.0,52.92,52.92,11200.0,44.4069,44.432,44.3649,44.3649,11200.0
2011-07-20 11:50:00,52.92,52.99,52.88,52.99,7600.0,44.3649,44.4236,44.3314,44.4236,7600.0
2011-07-20 11:55:00,52.99,53.01,52.88,52.92,12200.0,44.4236,44.4404,44.3314,44.3649,12200.0
2011-07-20 12:00:00,52.92,52.98,52.91,52.92,7000.0,44.3649,44.4152,44.3566,44.3649,7000.0
2011-07-20 12:05:00,52.93,52.94,52.9,52.92,7600.0,44.3733,44.3817,44.3482,44.3649,7600.0
2011-07-20 12:10:00,52.92,52.96,52.92,52.94,8000.0,44.3649,44.3985,44.3649,44.3817,8000.0
2011-07-20 12:15:00,52.94,53.01,52.94,52.99,4800.0,44.3817,44.4404,44.3817,44.4236,4800.0
2011-07-20 12:20:00,53.01,53.02,52.97,53.02,12000.0,44.4404,44.4488,44.4069,44.4488,12000.0
2011-07-20 12:25:00,53.02,53.04,53.0,53.01,5600.0,44.4488,44.4655,44.432,44.4404,5600.0
2011-07-20 12:30:00,53.01,53.02,53.01,53.02,2200.0,44.4404,44.4488,44.4404,44.4488,2200.0
2011-07-20 12:35:00,53.05,53.05,53.01,53.02,5600.0,44.4739,44.4739,44.4404,44.4488,5600.0
2011-07-20 12:40:00,53.02,53.02,52.99,52.99,9800.0,44.4488,44.4488,44.4236,44.4236,9800.0
2011-07-20 12:45:00,52.99,52.99,52.95,52.96,14400.0,44.4236,44.4236,44.3901,44.3985,14400.0
2011-07-20 12:50:00,52.98,53.04,52.94,53.02,13200.0,44.4152,44.4655,44.3817,44.4488,13200.0
2011-07-20 12:55:00,53.01,53.04,53.0,53.04,2800.0,44.4404,44.4655,44.432,44.4655,2800.0
2011-07-20 13:00:00,53.02,53.05,53.02,53.02,4400.0,44.4488,44.4739,44.4488,44.4488,4400.0
2011-07-20 13:05:00,53.08,53.09,53.04,53.06,5200.0,44.4991,44.5075,44.4655,44.4823,5200.0
2011-07-20 13:10:00,53.08,53.08,53.02,53.02,4000.0,44.4991,44.4991,44.4488,44.4488,4000.0
2011-07-20 13:15:00,53.03,53.03,53.02,53.02,3600.0,44.4572,44.4572,44.4488,44.4488,3600.0
2011-07-20 13:20:00,53.04,53.07,53.04,53.07,2400.0,44.4655,44.4907,44.4655,44.4907,2400.0
2011-07-20 13:25:00,53.07,53.1,53.07,53.1,2200.0,44.4907,44.5158,44.4907,44.5158,2200.0
2011-07-20 13:30:00,53.08,53.08,53.05,53.05,2400.0,44.4991,44.4991,44.4739,44.4739,2400.0
2011-07-20 13:35:00,53.03,53.07,53.02,53.05,5400.0,44.4572,44.4907,44.4488,44.4739,5400.0
2011-07-20 13:40:00,53.05,53.08,53.04,53.05,6200.0,44.4739,44.4991,44.4655,44.4739,6200.0
2011-07-20 13:45:00,53.05,53.1,53.04,53.1,7800.0,44.4739,44.5158,44.4655,44.5158,7800.0
2011-07-20 13:50:00,53.1,53.13,53.1,53.13,3400.0,44.5158,44.541,44.5158,44.541,3400.0
2011-07-20 13:55:00,53.12,53.14,53.09,53.13,9000.0,44.5326,44.5494,44.5075,44.541,9000.0
2011-07-20 14:00:00,53.12,53.14,53.1,53.13,14600.0,44.5326,44.5494,44.5158,44.541,14600.0
2011-07-20 14:05:00,53.12,53.16,53.1,53.16,6600.0,44.5326,44.5661,44.5158,44.5661,6600.0
2011-07-20 14:10:00,53.17,53.17,53.12,53.13,12200.0,44.5745,44.5745,44.5326,44.541,12200.0
2011-07-20 14:15:00,53.15,53.16,53.14,53.15,6800.0,44.5578,44.5661,44.5494,44.5578,6800.0
2011-07-20 14:20:00,53.15,53.18,53.13,53.16,10200.0,44.5578,44.5829,44.541,44.5661,10200.0
2011-07-20 14:25:00,53.16,53.16,53.1,53.15,6000.0,44.5661,44.5661,44.5158,44.5578,6000.0
2011-07-20 14:30:00,53.15,53.18,53.12,53.12,8000.0,44.5578,44.5829,44.5326,44.5326,8000.0
2011-07-20 14:35:00,53.14,53.14,53.09,53.09,8800.0,44.5494,44.5494,44.5075,44.5075,8800.0
2011-07-20 14:40:00,53.11,53.14,53.1,53.11,4800.0,44.5242,44.5494,44.5158,44.5242,4800.0
2011-07-20 14:45:00,53.1,53.11,53.06,53.06,9000.0,44.5158,44.5242,44.4823,44.4823,9000.0
2011-07-20 14:50:00,53.06,53.09,53.05,53.06,11400.0,44.4823,44.5075,44.4739,44.4823,11400.0
2011-07-20 14:55:00,53.04,53.05,53.01,53.02,14400.0,44.4655,44.4739,44.4404,44.4488,14400.0
2011-07-20 15:00:00,53.05,53.08,53.03,53.06,12000.0,44.4739,44.4991,44.4572,44.4823,12000.0
2011-07-20 15:05:00,53.06,53.07,53.02,53.06,20600.0,44.4823,44.4907,44.4488,44.4823,20600.0
2011-07-20 15:10:00,53.06,53.08,53.05,53.08,12000.0,44.4823,44.4991,44.4739,44.4991,12000.0
2011-07-20 15:15:00,53.1,53.15,53.1,53.13,27400.0,44.5158,44.5578,44.5158,44.541,27400.0
2011-07-20 15:20:00,53.14,53.17,53.04,53.07,46600.0,44.5494,44.5745,44.4655,44.4907,46600.0
2011-07-20 15:25:00,53.08,53.14,53.07,53.12,18800.0,44.4991,44.5494,44.4907,44.5326,18800.0
2011-07-20 15:30:00,53.1,53.11,53.08,53.1,26600.0,44.5158,44.5242,44.4991,44.5158,26600.0
2011-07-20 15:35:00,53.09,53.14,53.09,53.13,17200.0,44.5075,44.5494,44.5075,44.541,17200.0
2011-07-20 15:40:00,53.13,53.13,53.08,53.13,22800.0,44.541,44.541,44.4991,44.541,22800.0
2011-07-20 15:45:00,53.13,53.13,52.96,52.97,42400.0,44.541,44.541,44.3985,44.4069,42400.0
2011-07-20 15:50:00,52.97,53.07,52.96,53.07,37000.0,44.4069,44.4907,44.3985,44.4907,37000.0
2011-07-20 15:55:00,53.07,53.1,53.02,53.09,67800.0,44.4907,44.5158,44.4488,44.5075,67800.0
2011-07-21 09:30:00,53.41,53.58,53.41,53.49,12400.0,44.7757,44.9182,44.7757,44.8428,12400.0
2011-07-21 09:35:00,53.47,53.47,53.24,53.31,12200.0,44.826,44.826,44.6332,44.6919,12200.0
2011-07-21 09:40:00,53.34,53.52,53.31,53.49,23200.0,44.717,44.8679,44.6919,44.8428,23200.0
2011-07-21 09:45:00,53.48,53.67,53.39,53.64,19200.0,44.8344,44.9937,44.759,44.9685,19200.0
2011-07-21 09:50:00,53.6,53.74,53.6,53.65,21400.0,44.935,45.0524,44.935,44.9769,21400.0
2011-07-21 09:55:00,53.62,53.68,53.56,53.62,19800.0,44.9518,45.0021,44.9015,44.9518,19800.0
2011-07-21 10:00:00,53.59,53.82,53.49,53.76,17600.0,44.9266,45.1194,44.8428,45.0691,17600.0
2011-07-21 10:05:00,53.79,53.9,53.79,53.85,20200.0,45.0943,45.1865,45.0943,45.1446,20200.0
2011-07-21 10:10:00,53.84,53.91,53.81,53.88,31200.0,45.1362,45.1949,45.1111,45.1697,31200.0
2011-07-21 10:15:00,53.88,53.91,53.83,53.87,15400.0,45.1697,45.1949,45.1278,45.1614,15400.0
2011-07-21 10:20:00,53.87,53.97,53.87,53.97,35400.0,45.1614,45.2452,45.1614,45.2452,35400.0
2011-07-21 10:25:00,53.92,54.03,53.9,53.93,21600.0,45.2033,45.2955,45.1865,45.2117,21600.0
2011-07-21 10:30:00,53.95,53.99,53.91,53.98,19800.0,45.2284,45.262,45.1949,45.2536,19800.0
2011-07-21 10:35:00,53.98,54.08,53.97,54.07,38200.0,45.2536,45.3374,45.2452,45.329,38200.0
2011-07-21 10:40:00,54.08,54.1,53.99,54.0,16600.0,45.3374,45.3542,45.262,45.2704,16600.0
2011-07-21 10:45:00,54.03,54.07,54.03,54.04,9400.0,45.2955,45.329,45.2955,45.3039,9400.0
2011-07-21 10:50:00,54.02,54.04,53.96,53.99,12600.0,45.2871,45.3039,45.2368,45.262,12600.0
2011-07-21 10:55:00,53.97,53.97,53.87,53.88,7000.0,45.2452,45.2452,45.1614,45.1697,7000.0
2011-07-21 11:00:00,53.87,53.9,53.84,53.87,3800.0,45.1614,45.1865,45.1362,45.1614,3800.0
2011-07-21 11:05:00,53.84,53.85,53.79,53.82,18000.0,45.1362,45.1446,45.0943,45.1194,18000.0
2011-07-21 11:10:00,53.82,53.9,53.82,53.9,7800.0,45.1194,45.1865,45.1194,45.1865,7800.0
2011-07-21 11:15:00,53.9,53.93,53.88,53.88,13000.0,45.1865,45.2117,45.1697,45.1697,13000.0
2011-07-21 11:20:00,53.88,53.88,53.85,53.88,12800.0,45.1697,45.1697,45.1446,45.1697,12800.0
2011-07-21 11:25:00,53.88,53.88,53.79,53.84,14800.0,45.1697,45.1697,45.0943,45.1362,14800.0
2011-07-21 11:30:00,53.84,53.84,53.73,53.78,16800.0,45.1362,45.1362,45.044,45.0859,16800.0
2011-07-21 11:35:00,53.78,53.81,53.74,53.74,8200.0,45.0859,45.1111,45.0524,45.0524,8200.0
2011-07-21 11:40:00,53.72,53.74,53.7,53.71,13600.0,45.0356,45.0524,45.0188,45.0272,13600.0
2011-07-21 11:45:00,53.73,53.74,53.69,53.72,21800.0,45.044,45.0524,45.0105,45.0356,21800.0
2011-07-21 11:50:00,53.72,53.74,53.7,53.7,7400.0,45.0356,45.0524,45.0188,45.0188,7400.0
2011-07-21 11:55:00,53.7,53.71,53.67,53.7,6200.0,45.0188,45.0272,44.9937,45.0188,6200.0
2011-07-21 12:00:00,53.68,53.74,53.68,53.74,11200.0,45.0021,45.0524,45.0021,45.0524,11200.0
2011-07-21 12:05:00,53.75,53.75,53.67,53.7,5800.0,45.0608,45.0608,44.9937,45.0188,5800.0
2011-07-21 12:10:00,53.73,53.74,53.67,53.7,9800.0,45.044,45.0524,44.9937,45.0188,9800.0
2011-07-21 12:15:00,53.7,53.7,53.6,53.6,6000.0,45.0188,45.0188,44.935,44.935,6000.0
2011-07-21 12:20:00,53.57,53.62,53.57,53.57,6800.0,44.9099,44.9518,44.9099,44.9099,6800.0
2011-07-21 12:25:00,53.56,53.58,53.52,53.58,6800.0,44.9015,44.9182,44.8679,44.9182,6800.0
2011-07-21 12:30:00,53.59,53.6,53.56,53.56,7000.0,44.9266,44.935,44.9015,44.9015,7000.0
2011-07-21 12:35:00,53.55,53.69,53.53,53.63,14600.0,44.8931,45.0105,44.8763,44.9602,14600.0
2011-07-21 12:40:00,53.65,53.85,53.65,53.85,28400.0,44.9769,45.1446,44.9769,45.1446,28400.0
2011-07-21 12:45:00,53.84,53.88,53.72,53.82,15800.0,45.1362,45.1697,45.0356,45.1194,15800.0
2011-07-21 12:50:00,53.81,53.81,53.58,53.67,49800.0,45.1111,45.1111,44.9182,44.9937,49800.0
2011-07-21 12:55:00,53.66,53.73,53.62,53.73,8200.0,44.9853,45.044,44.9518,45.044,8200.0
2011-07-21 13:00:00,53.74,53.8,53.7,53.76,13800.0,45.0524,45.1027,45.0188,45.0691,13800.0
2011-07-21 13:05:00,53.74,53.76,53.66,53.66,15200.0,45.0524,45.0691,44.9853,44.9853,15200.0
2011-07-21 13:10:00,53.66,53.67,53.61,53.67,6200.0,44.9853,44.9937,44.9434,44.9937,6200.0
2011-07-21 13:15:00,53.68,53.73,53.68,53.73,2800.0,45.0021,45.044,45.0021,45.044,2800.0
2011-07-21 13:20:00,53.75,53.76,53.69,53.69,43000.0,45.0608,45.0691,45.0105,45.0105,43000.0
2011-07-21 13:25:00,53.71,53.81,53.7,53.81,6000.0,45.0272,45.1111,45.0188,45.1111,6000.0
2011-07-21 13:30:00,53.79,53.79,53.72,53.74,4000.0,45.0943,45.0943,45.0356,45.0524,4000.0
2011-07-21 13:35:00,53.72,53.74,53.66,53.72,11600.0,45.0356,45.0524,44.9853,45.0356,11600.0
2011-07-21 13:40:00,53.72,53.72,53.6,53.6,9600.0,45.0356,45.0356,44.935,44.935,9600.0
2011-07-21 13:45:00,53.57,53.58,53.51,53.57,11800.0,44.9099,44.9182,44.8596,44.9099,11800.0
2011-07-21 13:50:00,53.58,53.58,53.48,53.51,8000.0,44.9182,44.9182,44.8344,44.8596,8000.0
2011-07-21 13:55:00,53.51,53.58,53.49,53.54,6400.0,44.8596,44.9182,44.8428,44.8847,6400.0
2011-07-21 14:00:00,53.55,53.58,53.53,53.55,147200.0,44.8931,44.9182,44.8763,44.8931,147200.0
2011-07-21 14:05:00,53.54,53.54,53.45,53.46,11600.0,44.8847,44.8847,44.8093,44.8176,11600.0
2011-07-21 14:10:00,53.46,53.49,53.44,53.49,8400.0,44.8176,44.8428,44.8009,44.8428,8400.0
2011-07-21 14:15:00,53.49,53.51,53.44,53.45,11200.0,44.8428,44.8596,44.8009,44.8093,11200.0
2011-07-21 14:20:00,53.45,53.48,53.41,53.41,20600.0,44.8093,44.8344,44.7757,44.7757,20600.0
2011-07-21 14:25:00,53.41,53.44,53.38,53.42,13800.0,44.7757,44.8009,44.7506,44.7841,13800.0
2011-07-21 14:30:00,53.41,53.49,53.41,53.48,8200.0,44.7757,44.8428,44.7757,44.8344,8200.0
2011-07-21 14:35:00,53.47,53.54,53.47,53.48,7200.0,44.826,44.8847,44.826,44.8344,7200.0
2011-07-21 14:40:00,53.48,53.6,53.47,53.6,13000.0,44.8344,44.935,44.826,44.935,13000.0
2011-07-21 14:45:00,53.59,53.62,53.52,53.56,7200.0,44.9266,44.9518,44.8679,44.9015,7200.0
2011-07-21 14:50:00,53.57,53.58,53.52,53.58,6400.0,44.9099,44.9182,44.8679,44.9182,6400.0
2011-07-21 14:55:00,53.58,53.62,53.56,53.6,8200.0,44.9182,44.9518,44.9015,44.935,8200.0
2011-07-21 15:00:00,53.58,53.6,53.49,53.55,15200.0,44.9182,44.935,44.8428,44.8931,15200.0
2011-07-21 15:05:00,53.55,53.6,53.51,53.52,17800.0,44.8931,44.935,44.8596,44.8679,17800.0
2011-07-21 15:10:00,53.52,53.57,53.52,53.55,10200.0,44.8679,44.9099,44.8679,44.8931,10200.0
2011-07-21 15:15:00,53.56,53.65,53.56,53.63,21800.0,44.9015,44.9769,44.9015,44.9602,21800.0
2011-07-21 15:20:00,53.64,53.68,53.6,53.65,18400.0,44.9685,45.0021,44.935,44.9769,18400.0
2011-07-21 15:25:00,53.64,53.68,53.63,53.63,15200.0,44.9685,45.0021,44.9602,44.9602,15200.0
2011-07-21 15:30:00,53.61,53.62,53.56,53.58,14400.0,44.9434,44.9518,44.9015,44.9182,14400.0
2011-07-21 15:35:00,53.58,53.59,53.47,53.52,16200.0,44.9182,44.9266,44.826,44.8679,16200.0
2011-07-21 15:40:00,53.53,53.59,53.51,53.59,21200.0,44.8763,44.9266,44.8596,44.9266,21200.0
2011-07-21 15:45:00,53.58,53.7,53.58,53.6,60400.0,44.9182,45.0188,44.9182,44.935,60400.0
2011-07-21 15:50:00,53.6,53.66,53.57,53.57,62400.0,44.935,44.9853,44.9099,44.9099,62400.0
2011-07-21 15:55:00,53.58,53.65,53.56,53.62,147000.0,44.9182,44.9769,44.9015,44.9518,147000.0
2011-07-22 09:30:00,53.72,53.76,53.63,53.74,24000.0,45.0356,45.0691,44.9602,45.0524,24000.0
2011-07-22 09:35:00,53.76,53.9,53.75,53.81,11600.0,45.0691,45.1865,45.0608,45.1111,11600.0
2011-07-22 09:40:00,53.8,53.94,53.8,53.85,8400.0,45.1027,45.22,45.1027,45.1446,8400.0
2011-07-22 09:45:00,53.83,53.94,53.8,53.92,28000.0,45.1278,45.22,45.1027,45.2033,28000.0
2011-07-22 09:50:00,53.95,53.96,53.81,53.87,14000.0,45.2284,45.2368,45.1111,45.1614,14000.0
2011-07-22 09:55:00,53.87,53.88,53.82,53.84,22800.0,45.1614,45.1697,45.1194,45.1362,22800.0
2011-07-22 10:00:00,53.84,53.97,53.81,53.96,31800.0,45.1362,45.2452,45.1111,45.2368,31800.0
2011-07-22 10:05:00,53.98,54.09,53.98,54.02,18000.0,45.2536,45.3458,45.2536,45.2871,18000.0
2011-07-22 10:10:00,54.01,54.13,53.98,54.11,16800.0,45.2787,45.3793,45.2536,45.3626,16800.0
2011-07-22 10:15:00,54.1,54.18,54.02,54.17,33800.0,45.3542,45.4213,45.2871,45.4129,33800.0
2011-07-22 10:20:00,54.16,54.2,54.1,54.1,28200.0,45.4045,45.438,45.3542,45.3542,28200.0
2011-07-22 10:25:00,54.12,54.18,54.08,54.17,20000.0,45.371,45.4213,45.3374,45.4129,20000.0
2011-07-22 10:30:00,54.17,54.18,54.12,54.13,23400.0,45.4129,45.4213,45.371,45.3793,23400.0
2011-07-22 10:35:00,54.14,54.18,54.11,54.13,18000.0,45.3877,45.4213,45.3626,45.3793,18000.0
2011-07-22 10:40:00,54.13,54.23,54.13,54.19,16800.0,45.3793,45.4632,45.3793,45.4296,16800.0
2011-07-22 10:45:00,54.19,54.26,54.19,54.26,16000.0,45.4296,45.4883,45.4296,45.4883,16000.0
2011-07-22 10:50:00,54.27,54.27,54.21,54.23,8200.0,45.4967,45.4967,45.4464,45.4632,8200.0
2011-07-22 10:55:00,54.24,54.29,54.21,54.29,16600.0,45.4716,45.5135,45.4464,45.5135,16600.0
2011-07-22 11:00:00,54.28,54.37,54.28,54.34,16000.0,45.5051,45.5805,45.5051,45.5554,16000.0
2011-07-22 11:05:00,54.34,54.35,54.29,54.33,15200.0,45.5554,45.5638,45.5135,45.547,15200.0
2011-07-22 11:10:00,54.34,54.38,54.28,54.29,22000.0,45.5554,45.5889,45.5051,45.5135,22000.0
2011-07-22 11:15:00,54.3,54.37,54.29,54.32,19800.0,45.5219,45.5805,45.5135,45.5386,19800.0
2011-07-22 11:20:00,54.32,54.32,54.24,54.31,18000.0,45.5386,45.5386,45.4716,45.5302,18000.0
2011-07-22 11:25:00,54.29,54.29,54.11,54.16,55800.0,45.5135,45.5135,45.3626,45.4045,55800.0
2011-07-22 11:30:00,54.17,54.22,54.15,54.21,10400.0,45.4129,45.4548,45.3961,45.4464,10400.0
2011-07-22 11:35:00,54.19,54.19,54.04,54.05,45200.0,45.4296,45.4296,45.3039,45.3123,45200.0
2011-07-22 11:40:00,54.04,54.08,53.98,54.04,24200.0,45.3039,45.3374,45.2536,45.3039,24200.0
2011-07-22 11:45:00,54.03,54.04,53.94,53.96,33200.0,45.2955,45.3039,45.22,45.2368,33200.0
2011-07-22 11:50:00,53.96,53.96,53.89,53.91,10000.0,45.2368,45.2368,45.1781,45.1949,10000.0
2011-07-22 11:55:00,53.93,54.0,53.92,53.95,20800.0,45.2117,45.2704,45.2033,45.2284,20800.0
2011-07-22 12:00:00,53.95,53.95,53.89,53.92,11400.0,45.2284,45.2284,45.1781,45.2033,11400.0
2011-07-22 12:05:00,53.92,53.99,53.91,53.99,12600.0,45.2033,45.262,45.1949,45.262,12600.0
2011-07-22 12:10:00,53.97,54.02,53.97,53.99,33200.0,45.2452,45.2871,45.2452,45.262,33200.0
2011-07-22 12:15:00,53.99,54.0,53.93,53.93,22200.0,45.262,45.2704,45.2117,45.2117,22200.0
2011-07-22 12:20:00,53.95,53.98,53.91,53.91,14000.0,45.2284,45.2536,45.1949,45.1949,14000.0
2011-07-22 12:25:00,53.91,53.92,53.86,53.89,8000.0,45.1949,45.2033,45.153,45.1781,8000.0
2011-07-22 12:30:00,53.91,53.94,53.89,53.91,14600.0,45.1949,45.22,45.1781,45.1949,14600.0
2011-07-22 12:35:00,53.92,53.92,53.85,53.87,9400.0,45.2033,45.2033,45.1446,45.1614,9400.0
2011-07-22 12:40:00,53.88,53.88,53.85,53.87,6400.0,45.1697,45.1697,45.1446,45.1614,6400.0
2011-07-22 12:45:00,53.86,53.86,53.82,53.84,19200.0,45.153,45.153,45.1194,45.1362,19200.0
2011-07-22 12:50:00,53.84,53.86,53.83,53.84,12400.0,45.1362,45.153,45.1278,45.1362,12400.0
2011-07-22 12:55:00,53.85,53.86,53.83,53.83,27000.0,45.1446,45.153,45.1278,45.1278,27000.0
2011-07-22 13:00:00,53.84,53.84,53.74,53.75,27800.0,45.1362,45.1362,45.0524,45.0608,27800.0
2011-07-22 13:05:00,53.76,53.76,53.72,53.73,13200.0,45.0691,45.0691,45.0356,45.044,13200.0
2011-07-22 13:10:00,53.74,53.8,53.72,53.8,10200.0,45.0524,45.1027,45.0356,45.1027,10200.0
2011-07-22 13:15:00,53.8,53.83,53.8,53.82,26400.0,45.1027,45.1278,45.1027,45.1194,26400.0
2011-07-22 13:20:00,53.83,53.83,53.77,53.81,27600.0,45.1278,45.1278,45.0775,45.1111,27600.0
2011-07-22 13:25:00,53.81,53.82,53.79,53.8,38000.0,45.1111,45.1194,45.0943,45.1027,38000.0
2011-07-22 13:30:00,53.8,53.84,53.78,53.82,57800.0,45.1027,45.1362,45.0859,45.1194,57800.0
2011-07-22 13:35:00,53.82,53.83,53.79,53.82,33600.0,45.1194,45.1278,45.0943,45.1194,33600.0
2011-07-22 13:40:00,53.82,53.88,53.76,53.76,54800.0,45.1194,45.1697,45.0691,45.0691,54800.0
2011-07-22 13:45:00,53.76,53.76,53.7,53.74,29400.0,45.0691,45.0691,45.0188,45.0524,29400.0
2011-07-22 13:50:00,53.74,53.75,53.69,53.72,12400.0,45.0524,45.0608,45.0105,45.0356,12400.0
2011-07-22 13:55:00,53.74,53.75,53.7,53.73,20400.0,45.0524,45.0608,45.0188,45.044,20400.0
2011-07-22 14:00:00,53.72,53.73,53.68,53.68,8000.0,45.0356,45.044,45.0021,45.0021,8000.0
2011-07-22 14:05:00,53.69,53.69,53.63,53.67,12600.0,45.0105,45.0105,44.9602,44.9937,12600.0
2011-07-22 14:10:00,53.68,53.7,53.65,53.7,12800.0,45.0021,45.0188,44.9769,45.0188,12800.0
2011-07-22 14:15:00,53.7,53.75,53.7,53.74,12200.0,45.0188,45.0608,45.0188,45.0524,12200.0
2011-07-22 14:20:00,53.73,53.75,53.65,53.67,15000.0,45.044,45.0608,44.9769,44.9937,15000.0
2011-07-22 14:25:00,53.67,53.67,53.64,53.67,3200.0,44.9937,44.9937,44.9685,44.9937,3200.0
2011-07-22 14:30:00,53.66,53.74,53.66,53.72,13000.0,44.9853,45.0524,44.9853,45.0356,13000.0
2011-07-22 14:35:00,53.73,53.73,53.67,53.68,7400.0,45.044,45.044,44.9937,45.0021,7400.0
2011-07-22 14:40:00,53.67,53.7,53.66,53.7,5600.0,44.9937,45.0188,44.9853,45.0188,5600.0
2011-07-22 14:45:00,53.7,53.73,53.69,53.72,4000.0,45.0188,45.044,45.0105,45.0356,4000.0
2011-07-22 14:50:00,53.72,53.72,53.68,53.7,5400.0,45.0356,45.0356,45.0021,45.0188,5400.0
2011-07-22 14:55:00,53.71,53.72,53.68,53.7,6800.0,45.0272,45.0356,45.0021,45.0188,6800.0
2011-07-22 15:00:00,53.71,53.75,53.69,53.69,17000.0,45.0272,45.0608,45.0105,45.0105,17000.0
2011-07-22 15:05:00,53.69,53.71,53.67,53.7,17800.0,45.0105,45.0272,44.9937,45.0188,17800.0
2011-07-22 15:10:00,53.69,53.7,53.6,53.63,44600.0,45.0105,45.0188,44.935,44.9602,44600.0
2011-07-22 15:15:00,53.63,53.66,53.6,53.63,26200.0,44.9602,44.9853,44.935,44.9602,26200.0
2011-07-22 15:20:00,53.64,53.66,53.62,53.63,30200.0,44.9685,44.9853,44.9518,44.9602,30200.0
2011-07-22 15:25:00,53.63,53.64,53.6,53.6,26600.0,44.9602,44.9685,44.935,44.935,26600.0
2011-07-22 15:30:00,53.6,53.63,53.6,53.6,24000.0,44.935,44.9602,44.935,44.935,24000.0
2011-07-22 15:35:00,53.61,53.62,53.6,53.61,22200.0,44.9434,44.9518,44.935,44.9434,22200.0
2011-07-22 15:40:00,53.6,53.6,53.54,53.55,18200.0,44.935,44.935,44.8847,44.8931,18200.0
2011-07-22 15:45:00,53.55,53.65,53.55,53.63,98000.0,44.8931,44.9769,44.8931,44.9602,98000.0
2011-07-22 15:50:00,53.63,53.63,53.58,53.6,30800.0,44.9602,44.9602,44.9182,44.935,30800.0
2011-07-22 15:55:00,53.61,53.63,53.58,53.63,50200.0,44.9434,44.9602,44.9182,44.9602,50200.0
2011-07-25 09:30:00,53.24,53.29,53.15,53.15,30000.0,44.6332,44.6751,44.5578,44.5578,30000.0
2011-07-25 09:35:00,53.17,53.26,53.17,53.26,18000.0,44.5745,44.65,44.5745,44.65,18000.0
2011-07-25 09:40:00,53.25,53.25,53.08,53.14,14200.0,44.6416,44.6416,44.4991,44.5494,14200.0
2011-07-25 09:45:00,53.15,53.3,53.13,53.14,19600.0,44.5578,44.6835,44.541,44.5494,19600.0
2011-07-25 09:50:00,53.13,53.26,53.12,53.18,24400.0,44.541,44.65,44.5326,44.5829,24400.0
2011-07-25 09:55:00,53.18,53.23,53.13,53.22,11400.0,44.5829,44.6248,44.541,44.6164,11400.0
2011-07-25 10:00:00,53.21,53.31,53.2,53.2,14200.0,44.6081,44.6919,44.5997,44.5997,14200.0
2011-07-25 10:05:00,53.23,53.35,53.2,53.35,11600.0,44.6248,44.7254,44.5997,44.7254,11600.0
2011-07-25 10:10:00,53.34,53.42,53.26,53.29,15800.0,44.717,44.7841,44.65,44.6751,15800.0
2011-07-25 10:15:00,53.31,53.37,53.31,53.35,5400.0,44.6919,44.7422,44.6919,44.7254,5400.0
2011-07-25 10:20:00,53.35,53.41,53.3,53.37,35000.0,44.7254,44.7757,44.6835,44.7422,35000.0
2011-07-25 10:25:00,53.39,53.47,53.33,53.34,25000.0,44.759,44.826,44.7087,44.717,25000.0
2011-07-25 10:30:00,53.35,53.44,53.35,53.38,6800.0,44.7254,44.8009,44.7254,44.7506,6800.0
2011-07-25 10:35:00,53.34,53.47,53.31,53.43,55800.0,44.717,44.826,44.6919,44.7925,55800.0
2011-07-25 10:40:00,53.42,53.49,53.4,53.47,12400.0,44.7841,44.8428,44.7673,44.826,12400.0
2011-07-25 10:45:00,53.47,53.48,53.32,53.46,75400.0,44.826,44.8344,44.7003,44.8176,75400.0
2011-07-25 10:50:00,53.45,53.46,53.4,53.42,8600.0,44.8093,44.8176,44.7673,44.7841,8600.0
2011-07-25 10:55:00,53.39,53.6,53.32,53.6,85600.0,44.759,44.935,44.7003,44.935,85600.0
2011-07-25 11:00:00,53.56,53.59,53.54,53.56,3600.0,44.9015,44.9266,44.8847,44.9015,3600.0
2011-07-25 11:05:00,53.56,53.6,53.53,53.59,8000.0,44.9015,44.935,44.8763,44.9266,8000.0
2011-07-25 11:10:00,53.57,53.57,53.46,53.46,37800.0,44.9099,44.9099,44.8176,44.8176,37800.0
2011-07-25 11:15:00,53.47,53.56,53.45,53.54,10800.0,44.826,44.9015,44.8093,44.8847,10800.0
2011-07-25 11:20:00,53.55,53.62,53.55,53.61,9600.0,44.8931,44.9518,44.8931,44.9434,9600.0
2011-07-25 11:25:00,53.65,53.69,53.62,53.62,7600.0,44.9769,45.0105,44.9518,44.9518,7600.0
2011-07-25 11:30:00,53.62,53.62,53.59,53.59,2800.0,44.9518,44.9518,44.9266,44.9266,2800.0
2011-07-25 11:35:00,53.6,53.64,53.59,53.62,17800.0,44.935,44.9685,44.9266,44.9518,17800.0
2011-07-25 11:40:00,53.62,53.65,53.58,53.63,12200.0,44.9518,44.9769,44.9182,44.9602,12200.0
2011-07-25 11:45:00,53.66,53.68,53.62,53.63,6000.0,44.9853,45.0021,44.9518,44.9602,6000.0
2011-07-25 11:50:00,53.63,53.63,53.59,53.63,9200.0,44.9602,44.9602,44.9266,44.9602,9200.0
2011-07-25 11:55:00,53.63,53.72,53.63,53.69,6600.0,44.9602,45.0356,44.9602,45.0105,6600.0
2011-07-25 12:00:00,53.7,53.74,53.69,53.71,7800.0,45.0188,45.0524,45.0105,45.0272,7800.0
2011-07-25 12:05:00,53.72,53.77,53.72,53.74,5400.0,45.0356,45.0775,45.0356,45.0524,5400.0
2011-07-25 12:10:00,53.74,53.79,53.74,53.77,4000.0,45.0524,45.0943,45.0524,45.0775,4000.0
2011-07-25 12:15:00,53.74,53.77,53.73,53.73,4600.0,45.0524,45.0775,45.044,45.044,4600.0
2011-07-25 12:20:00,53.73,53.74,53.72,53.73,9600.0,45.044,45.0524,45.0356,45.044,9600.0
2011-07-25 12:25:00,53.74,53.76,53.73,53.76,9400.0,45.0524,45.0691,45.044,45.0691,9400.0
2011-07-25 12:30:00,53.76,53.79,53.74,53.76,6600.0,45.0691,45.0943,45.0524,45.0691,6600.0
2011-07-25 12:35:00,53.76,53.76,53.68,53.71,7800.0,45.0691,45.0691,45.0021,45.0272,7800.0
2011-07-25 12:40:00,53.7,53.73,53.7,53.73,5800.0,45.0188,45.044,45.0188,45.044,5800.0
2011-07-25 12:45:00,53.73,53.73,53.68,53.69,9000.0,45.044,45.044,45.0021,45.0105,9000.0
2011-07-25 12:50:00,53.68,53.7,53.64,53.65,11200.0,45.0021,45.0188,44.9685,44.9769,11200.0
2011-07-25 12:55:00,53.65,53.65,53.63,53.63,9200.0,44.9769,44.9769,44.9602,44.9602,9200.0
2011-07-25 13:00:00,53.63,53.68,53.61,53.68,4000.0,44.9602,45.0021,44.9434,45.0021,4000.0
2011-07-25 13:05:00,53.68,53.72,53.64,53.65,10400.0,45.0021,45.0356,44.9685,44.9769,10400.0
2011-07-25 13:10:00,53.64,53.67,53.62,53.65,5200.0,44.9685,44.9937,44.9518,44.9769,5200.0
2011-07-25 13:15:00,53.66,53.67,53.63,53.67,4400.0,44.9853,44.9937,44.9602,44.9937,4400.0
2011-07-25 13:20:00,53.68,53.74,53.68,53.72,6600.0,45.0021,45.0524,45.0021,45.0356,6600.0
2011-07-25 13:25:00,53.71,53.78,53.71,53.78,8000.0,45.0272,45.0859,45.0272,45.0859,8000.0
2011-07-25 13:30:00,53.77,53.81,53.76,53.81,7000.0,45.0775,45.1111,45.0691,45.1111,7000.0
2011-07-25 13:35:00,53.81,53.81,53.74,53.74,6000.0,45.1111,45.1111,45.0524,45.0524,6000.0
2011-07-25 13:40:00,53.77,53.79,53.7,53.72,9000.0,45.0775,45.0943,45.0188,45.0356,9000.0
2011-07-25 13:45:00,53.73,53.73,53.6,53.63,12200.0,45.044,45.044,44.935,44.9602,12200.0
2011-07-25 13:50:00,53.63,53.66,53.63,53.65,3600.0,44.9602,44.9853,44.9602,44.9769,3600.0
2011-07-25 13:55:00,53.65,53.69,53.63,53.63,3600.0,44.9769,45.0105,44.9602,44.9602,3600.0
2011-07-25 14:00:00,53.65,53.66,53.62,53.66,4600.0,44.9769,44.9853,44.9518,44.9853,4600.0
2011-07-25 14:05:00,53.68,53.69,53.62,53.67,40400.0,45.0021,45.0105,44.9518,44.9937,40400.0
2011-07-25 14:10:00,53.67,53.7,53.66,53.7,9000.0,44.9937,45.0188,44.9853,45.0188,9000.0
2011-07-25 14:15:00,53.71,53.74,53.71,53.73,11200.0,45.0272,45.0524,45.0272,45.044,11200.0
2011-07-25 14:20:00,53.73,53.77,53.73,53.75,6600.0,45.044,45.0775,45.044,45.0608,6600.0
2011-07-25 14:25:00,53.76,53.8,53.76,53.79,9800.0,45.0691,45.1027,45.0691,45.0943,9800.0
2011-07-25 14:30:00,53.8,53.8,53.73,53.76,9400.0,45.1027,45.1027,45.044,45.0691,9400.0
2011-07-25 14:35:00,53.75,53.76,53.67,53.7,11000.0,45.0608,45.0691,44.9937,45.0188,11000.0
2011-07-25 14:40:00,53.69,53.71,53.65,53.69,10000.0,45.0105,45.0272,44.9769,45.0105,10000.0
2011-07-25 14:45:00,53.68,53.72,53.65,53.71,15200.0,45.0021,45.0356,44.9769,45.0272,15200.0
2011-07-25 14:50:00,53.71,53.74,53.68,53.7,9600.0,45.0272,45.0524,45.0021,45.0188,9600.0
2011-07-25 14:55:00,53.7,53.75,53.69,53.72,10800.0,45.0188,45.0608,45.0105,45.0356,10800.0
2011-07-25 15:00:00,53.72,53.72,53.6,53.6,16000.0,45.0356,45.0356,44.935,44.935,16000.0
2011-07-25 15:05:00,53.6,53.61,53.55,53.58,10600.0,44.935,44.9434,44.8931,44.9182,10600.0
2011-07-25 15:10:00,53.58,53.6,53.54,53.55,19800.0,44.9182,44.935,44.8847,44.8931,19800.0
2011-07-25 15:15:00,53.55,53.63,53.54,53.55,28000.0,44.8931,44.9602,44.8847,44.8931,28000.0
2011-07-25 15:20:00,53.57,53.57,53.45,53.46,23600.0,44.9099,44.9099,44.8093,44.8176,23600.0
2011-07-25 15:25:00,53.48,53.49,53.42,53.49,20800.0,44.8344,44.8428,44.7841,44.8428,20800.0
2011-07-25 15:30:00,53.49,53.56,53.47,53.55,28800.0,44.8428,44.9015,44.826,44.8931,28800.0
2011-07-25 15:35:00,53.54,53.6,53.53,53.56,23600.0,44.8847,44.935,44.8763,44.9015,23600.0
2011-07-25 15:40:00,53.55,53.55,53.49,53.51,32800.0,44.8931,44.8931,44.8428,44.8596,32800.0
2011-07-25 15:45:00,53.51,53.51,53.41,53.45,46600.0,44.8596,44.8596,44.7757,44.8093,46600.0
2011-07-25 15:50:00,53.45,53.48,53.43,53.44,47200.0,44.8093,44.8344,44.7925,44.8009,47200.0
2011-07-25 15:55:00,53.44,53.46,53.39,53.46,74400.0,44.8009,44.8176,44.759,44.8176,74400.0
2011-07-26 09:30:00,53.26,53.4,53.26,53.38,16000.0,44.65,44.7673,44.65,44.7506,16000.0
2011-07-26 09:35:00,53.38,53.55,53.35,53.44,14400.0,44.7506,44.8931,44.7254,44.8009,14400.0
2011-07-26 09:40:00,53.47,53.58,53.47,53.58,8600.0,44.826,44.9182,44.826,44.9182,8600.0
2011-07-26 09:45:00,53.59,53.59,53.48,53.58,7600.0,44.9266,44.9266,44.8344,44.9182,7600.0
2011-07-26 09:50:00,53.58,53.6,53.47,53.47,21400.0,44.9182,44.935,44.826,44.826,21400.0
2011-07-26 09:55:00,53.48,53.6,53.39,53.51,17200.0,44.8344,44.935,44.759,44.8596,17200.0
2011-07-26 10:00:00,53.52,53.69,53.51,53.55,21400.0,44.8679,45.0105,44.8596,44.8931,21400.0
2011-07-26 10:05:00,53.53,53.53,53.35,53.38,12200.0,44.8763,44.8763,44.7254,44.7506,12200.0
2011-07-26 10:10:00,53.37,53.48,53.37,53.37,70800.0,44.7422,44.8344,44.7422,44.7422,70800.0
2011-07-26 10:15:00,53.35,53.43,53.35,53.4,55800.0,44.7254,44.7925,44.7254,44.7673,55800.0
2011-07-26 10:20:00,53.36,53.39,53.32,53.34,11000.0,44.7338,44.759,44.7003,44.717,11000.0
2011-07-26 10:25:00,53.35,53.35,53.29,53.31,18000.0,44.7254,44.7254,44.6751,44.6919,18000.0
2011-07-26 10:30:00,53.3,53.33,53.24,53.26,21400.0,44.6835,44.7087,44.6332,44.65,21400.0
2011-07-26 10:35:00,53.27,53.3,53.24,53.25,9200.0,44.6584,44.6835,44.6332,44.6416,9200.0
2011-07-26 10:40:00,53.26,53.27,53.24,53.24,8600.0,44.65,44.6584,44.6332,44.6332,8600.0
2011-07-26 10:45:00,53.24,53.27,53.17,53.17,15000.0,44.6332,44.6584,44.5745,44.5745,15000.0
2011-07-26 10:50:00,53.17,53.2,53.13,53.16,17200.0,44.5745,44.5997,44.541,44.5661,17200.0
2011-07-26 10:55:00,53.16,53.17,53.08,53.16,14600.0,44.5661,44.5745,44.4991,44.5661,14600.0
2011-07-26 11:00:00,53.16,53.22,53.13,53.2,20400.0,44.5661,44.6164,44.541,44.5997,20400.0
2011-07-26 11:05:00,53.21,53.28,53.21,53.26,20200.0,44.6081,44.6667,44.6081,44.65,20200.0
2011-07-26 11:10:00,53.27,53.33,53.27,53.29,10000.0,44.6584,44.7087,44.6584,44.6751,10000.0
2011-07-26 11:15:00,53.3,53.31,53.23,53.23,9400.0,44.6835,44.6919,44.6248,44.6248,9400.0
2011-07-26 11:20:00,53.2,53.29,53.2,53.29,6600.0,44.5997,44.6751,44.5997,44.6751,6600.0
2011-07-26 11:25:00,53.3,53.31,53.29,53.3,4800.0,44.6835,44.6919,44.6751,44.6835,4800.0
2011-07-26 11:30:00,53.3,53.31,53.27,53.29,5000.0,44.6835,44.6919,44.6584,44.6751,5000.0
2011-07-26 11:35:00,53.28,53.29,53.21,53.24,30200.0,44.6667,44.6751,44.6081,44.6332,30200.0
2011-07-26 11:40:00,53.23,53.25,53.21,53.24,38600.0,44.6248,44.6416,44.6081,44.6332,38600.0
2011-07-26 11:45:00,53.24,53.26,53.23,53.24,6400.0,44.6332,44.65,44.6248,44.6332,6400.0
2011-07-26 11:50:00,53.24,53.24,53.22,53.22,7400.0,44.6332,44.6332,44.6164,44.6164,7400.0
2011-07-26 11:55:00,53.22,53.23,53.2,53.23,5800.0,44.6164,44.6248,44.5997,44.6248,5800.0
2011-07-26 12:00:00,53.23,53.32,53.23,53.31,9200.0,44.6248,44.7003,44.6248,44.6919,9200.0
2011-07-26 12:05:00,53.32,53.34,53.32,53.34,4600.0,44.7003,44.717,44.7003,44.717,4600.0
2011-07-26 12:10:00,53.35,53.43,53.34,53.43,4200.0,44.7254,44.7925,44.717,44.7925,4200.0
2011-07-26 12:15:00,53.41,53.46,53.41,53.44,7800.0,44.7757,44.8176,44.7757,44.8009,7800.0
2011-07-26 12:20:00,53.45,53.45,53.41,53.41,6600.0,44.8093,44.8093,44.7757,44.7757,6600.0
2011-07-26 12:25:00,53.42,53.42,53.41,53.41,1600.0,44.7841,44.7841,44.7757,44.7757,1600.0
2011-07-26 12:30:00,53.4,53.41,53.36,53.37,9600.0,44.7673,44.7757,44.7338,44.7422,9600.0
2011-07-26 12:35:00,53.38,53.41,53.37,53.41,9200.0,44.7506,44.7757,44.7422,44.7757,9200.0
2011-07-26 12:40:00,53.41,53.51,53.41,53.49,12200.0,44.7757,44.8596,44.7757,44.8428,12200.0
2011-07-26 12:45:00,53.49,53.49,53.38,53.39,14400.0,44.8428,44.8428,44.7506,44.759,14400.0
2011-07-26 12:50:00,53.38,53.41,53.38,53.41,4000.0,44.7506,44.7757,44.7506,44.7757,4000.0
2011-07-26 12:55:00,53.42,53.46,53.42,53.44,4000.0,44.7841,44.8176,44.7841,44.8009,4000.0
2011-07-26 13:00:00,53.48,53.48,53.41,53.41,13000.0,44.8344,44.8344,44.7757,44.7757,13000.0
2011-07-26 13:05:00,53.41,53.44,53.4,53.44,3800.0,44.7757,44.8009,44.7673,44.8009,3800.0
2011-07-26 13:10:00,53.43,53.46,53.4,53.42,13000.0,44.7925,44.8176,44.7673,44.7841,13000.0
2011-07-26 13:15:00,53.42,53.42,53.38,53.38,10800.0,44.7841,44.7841,44.7506,44.7506,10800.0
2011-07-26 13:20:00,53.37,53.38,53.34,53.34,10800.0,44.7422,44.7506,44.717,44.717,10800.0
2011-07-26 13:25:00,53.34,53.35,53.33,53.34,6000.0,44.717,44.7254,44.7087,44.717,6000.0
2011-07-26 13:30:00,53.34,53.35,53.33,53.33,10800.0,44.717,44.7254,44.7087,44.7087,10800.0
2011-07-26 13:35:00,53.34,53.34,53.31,53.32,12400.0,44.717,44.717,44.6919,44.7003,12400.0
2011-07-26 13:40:00,53.31,53.33,53.3,53.31,9600.0,44.6919,44.7087,44.6835,44.6919,9600.0
2011-07-26 13:45:00,53.31,53.31,53.27,53.28,7400.0,44.6919,44.6919,44.6584,44.6667,7400.0
2011-07-26 13:50:00,53.29,53.35,53.29,53.35,7600.0,44.6751,44.7254,44.6751,44.7254,7600.0
2011-07-26 13:55:00,53.34,53.35,53.32,53.34,7400.0,44.717,44.7254,44.7003,44.717,7400.0
2011-07-26 14:00:00,53.34,53.44,53.32,53.42,15200.0,44.717,44.8009,44.7003,44.7841,15200.0
2011-07-26 14:05:00,53.42,53.46,53.42,53.46,12400.0,44.7841,44.8176,44.7841,44.8176,12400.0
2011-07-26 14:10:00,53.45,53.56,53.44,53.56,10600.0,44.8093,44.9015,44.8009,44.9015,10600.0
2011-07-26 14:15:00,53.56,53.68,53.54,53.63,18000.0,44.9015,45.0021,44.8847,44.9602,18000.0
2011-07-26 14:20:00,53.63,53.64,53.58,53.58,6600.0,44.9602,44.9685,44.9182,44.9182,6600.0
2011-07-26 14:25:00,53.58,53.59,53.56,53.58,8200.0,44.9182,44.9266,44.9015,44.9182,8200.0
2011-07-26 14:30:00,53.58,53.59,53.55,53.59,9600.0,44.9182,44.9266,44.8931,44.9266,9600.0
2011-07-26 14:35:00,53.6,53.61,53.57,53.57,7600.0,44.935,44.9434,44.9099,44.9099,7600.0
2011-07-26 14:40:00,53.57,53.57,53.52,53.55,12200.0,44.9099,44.9099,44.8679,44.8931,12200.0
2011-07-26 14:45:00,53.55,53.55,53.5,53.54,7800.0,44.8931,44.8931,44.8512,44.8847,7800.0
2011-07-26 14:50:00,53.54,53.6,53.54,53.57,14200.0,44.8847,44.935,44.8847,44.9099,14200.0
2011-07-26 14:55:00,53.56,53.58,53.47,53.47,16800.0,44.9015,44.9182,44.826,44.826,16800.0
2011-07-26 15:00:00,53.48,53.51,53.46,53.48,13200.0,44.8344,44.8596,44.8176,44.8344,13200.0
2011-07-26 15:05:00,53.48,53.48,53.41,53.44,14800.0,44.8344,44.8344,44.7757,44.8009,14800.0
2011-07-26 15:10:00,53.44,53.51,53.44,53.47,15800.0,44.8009,44.8596,44.8009,44.826,15800.0
2011-07-26 15:15:00,53.46,53.46,53.4,53.45,24800.0,44.8176,44.8176,44.7673,44.8093,24800.0
2011-07-26 15:20:00,53.46,53.47,53.38,53.39,15600.0,44.8176,44.826,44.7506,44.759,15600.0
2011-07-26 15:25:00,53.4,53.41,53.37,53.37,18200.0,44.7673,44.7757,44.7422,44.7422,18200.0
2011-07-26 15:30:00,53.37,53.37,53.29,53.3,24600.0,44.7422,44.7422,44.6751,44.6835,24600.0
2011-07-26 15:35:00,53.3,53.34,53.27,53.28,29000.0,44.6835,44.717,44.6584,44.6667,29000.0
2011-07-26 15:40:00,53.27,53.3,53.23,53.24,18800.0,44.6584,44.6835,44.6248,44.6332,18800.0
2011-07-26 15:45:00,53.24,53.28,53.16,53.16,63600.0,44.6332,44.6667,44.5661,44.5661,63600.0
2011-07-26 15:50:00,53.15,53.17,53.1,53.14,53600.0,44.5578,44.5745,44.5158,44.5494,53600.0
2011-07-26 15:55:00,53.15,53.21,53.11,53.2,80800.0,44.5578,44.6081,44.5242,44.5997,80800.0
2011-07-27 09:30:00,52.88,53.0,52.82,52.86,28400.0,44.3314,44.432,44.2811,44.3146,28400.0
2011-07-27 09:35:00,52.87,53.15,52.85,53.1,27200.0,44.323,44.5578,44.3063,44.5158,27200.0
2011-07-27 09:40:00,53.08,53.08,52.96,52.97,17400.0,44.4991,44.4991,44.3985,44.4069,17400.0
2011-07-27 09:45:00,52.95,52.98,52.91,52.91,23600.0,44.3901,44.4152,44.3566,44.3566,23600.0
2011-07-27 09:50:00,52.93,52.93,52.83,52.85,37800.0,44.3733,44.3733,44.2895,44.3063,37800.0
2011-07-27 09:55:00,52.86,52.91,52.77,52.89,25000.0,44.3146,44.3566,44.2392,44.3398,25000.0
2011-07-27 10:00:00,52.89,53.04,52.88,52.88,26800.0,44.3398,44.4655,44.3314,44.3314,26800.0
2011-07-27 10:05:00,52.87,52.87,52.63,52.63,18400.0,44.323,44.323,44.1218,44.1218,18400.0
2011-07-27 10:10:00,52.65,52.73,52.6,52.71,30400.0,44.1386,44.2057,44.0967,44.1889,30400.0
2011-07-27 10:15:00,52.72,52.74,52.67,52.7,13200.0,44.1973,44.214,44.1554,44.1805,13200.0
2011-07-27 10:20:00,52.72,52.73,52.5,52.51,12600.0,44.1973,44.2057,44.0128,44.0212,12600.0
2011-07-27 10:25:00,52.51,52.52,52.4,52.41,24200.0,44.0212,44.0296,43.929,43.9374,24200.0
2011-07-27 10:30:00,52.41,52.51,52.38,52.51,17600.0,43.9374,44.0212,43.9122,44.0212,17600.0
2011-07-27 10:35:00,52.54,52.59,52.52,52.55,14200.0,44.0464,44.0883,44.0296,44.0548,14200.0
2011-07-27 10:40:00,52.54,52.58,52.47,52.53,23800.0,44.0464,44.0799,43.9877,44.038,23800.0
2011-07-27 10:45:00,52.52,52.6,52.51,52.57,16200.0,44.0296,44.0967,44.0212,44.0715,16200.0
2011-07-27 10:50:00,52.58,52.7,52.58,52.69,12600.0,44.0799,44.1805,44.0799,44.1721,12600.0
2011-07-27 10:55:00,52.7,52.85,52.7,52.83,17000.0,44.1805,44.3063,44.1805,44.2895,17000.0
2011-07-27 11:00:00,52.82,52.84,52.76,52.8,18200.0,44.2811,44.2979,44.2308,44.2643,18200.0
2011-07-27 11:05:00,52.8,52.81,52.77,52.81,5800.0,44.2643,44.2727,44.2392,44.2727,5800.0
2011-07-27 11:10:00,52.84,52.94,52.82,52.94,17000.0,44.2979,44.3817,44.2811,44.3817,17000.0
2011-07-27 11:15:00,52.94,52.98,52.91,52.93,19800.0,44.3817,44.4152,44.3566,44.3733,19800.0
2011-07-27 11:20:00,52.94,52.96,52.83,52.9,10800.0,44.3817,44.3985,44.2895,44.3482,10800.0
2011-07-27 11:25:00,52.9,52.96,52.88,52.96,14000.0,44.3482,44.3985,44.3314,44.3985,14000.0
2011-07-27 11:30:00,52.94,52.99,52.92,52.92,24200.0,44.3817,44.4236,44.3649,44.3649,24200.0
2011-07-27 11:35:00,52.92,52.95,52.85,52.95,19800.0,44.3649,44.3901,44.3063,44.3901,19800.0
2011-07-27 11:40:00,52.96,52.99,52.91,52.91,11600.0,44.3985,44.4236,44.3566,44.3566,11600.0
2011-07-27 11:45:00,52.92,52.96,52.89,52.96,12600.0,44.3649,44.3985,44.3398,44.3985,12600.0
2011-07-27 11:50:00,52.94,52.99,52.91,52.98,28800.0,44.3817,44.4236,44.3566,44.4152,28800.0
2011-07-27 11:55:00,52.98,52.98,52.91,52.97,11200.0,44.4152,44.4152,44.3566,44.4069,11200.0
2011-07-27 12:00:00,52.98,52.98,52.91,52.92,13600.0,44.4152,44.4152,44.3566,44.3649,13600.0
2011-07-27 12:05:00,52.92,52.93,52.81,52.82,14400.0,44.3649,44.3733,44.2727,44.2811,14400.0
2011-07-27 12:10:00,52.83,53.0,52.82,52.98,20000.0,44.2895,44.432,44.2811,44.4152,20000.0
2011-07-27 12:15:00,52.99,53.04,52.99,53.02,12600.0,44.4236,44.4655,44.4236,44.4488,12600.0
2011-07-27 12:20:00,53.02,53.02,52.88,52.92,11400.0,44.4488,44.4488,44.3314,44.3649,11400.0
2011-07-27 12:25:00,52.91,52.94,52.87,52.93,17200.0,44.3566,44.3817,44.323,44.3733,17200.0
2011-07-27 12:30:00,52.93,52.98,52.9,52.92,18600.0,44.3733,44.4152,44.3482,44.3649,18600.0
2011-07-27 12:35:00,52.92,52.94,52.88,52.91,6000.0,44.3649,44.3817,44.3314,44.3566,6000.0
2011-07-27 12:40:00,52.91,52.99,52.88,52.99,6800.0,44.3566,44.4236,44.3314,44.4236,6800.0
2011-07-27 12:45:00,52.99,53.02,52.97,52.97,8000.0,44.4236,44.4488,44.4069,44.4069,8000.0
2011-07-27 12:50:00,52.96,53.01,52.94,52.94,10800.0,44.3985,44.4404,44.3817,44.3817,10800.0
2011-07-27 12:55:00,52.94,52.94,52.85,52.85,12000.0,44.3817,44.3817,44.3063,44.3063,12000.0
2011-07-27 13:00:00,52.87,52.91,52.83,52.87,12600.0,44.323,44.3566,44.2895,44.323,12600.0
2011-07-27 13:05:00,52.85,52.95,52.84,52.93,7800.0,44.3063,44.3901,44.2979,44.3733,7800.0
2011-07-27 13:10:00,52.93,52.95,52.85,52.85,9600.0,44.3733,44.3901,44.3063,44.3063,9600.0
2011-07-27 13:15:00,52.85,52.85,52.81,52.85,7200.0,44.3063,44.3063,44.2727,44.3063,7200.0
2011-07-27 13:20:00,52.85,52.85,52.75,52.81,10800.0,44.3063,44.3063,44.2224,44.2727,10800.0
2011-07-27 13:25:00,52.84,52.85,52.79,52.79,10000.0,44.2979,44.3063,44.256,44.256,10000.0
2011-07-27 13:30:00,52.79,52.88,52.78,52.88,13400.0,44.256,44.3314,44.2476,44.3314,13400.0
2011-07-27 13:35:00,52.88,52.88,52.85,52.88,18600.0,44.3314,44.3314,44.3063,44.3314,18600.0
2011-07-27 13:40:00,52.88,52.99,52.88,52.92,28200.0,44.3314,44.4236,44.3314,44.3649,28200.0
2011-07-27 13:45:00,52.92,52.95,52.77,52.85,72000.0,44.3649,44.3901,44.2392,44.3063,72000.0
2011-07-27 13:50:00,52.85,52.93,52.85,52.91,10600.0,44.3063,44.3733,44.3063,44.3566,10600.0
2011-07-27 13:55:00,52.89,52.92,52.88,52.9,8400.0,44.3398,44.3649,44.3314,44.3482,8400.0
2011-07-27 14:00:00,52.89,52.91,52.82,52.88,24000.0,44.3398,44.3566,44.2811,44.3314,24000.0
2011-07-27 14:05:00,52.88,52.94,52.85,52.88,14800.0,44.3314,44.3817,44.3063,44.3314,14800.0
2011-07-27 14:10:00,52.88,52.92,52.85,52.89,15200.0,44.3314,44.3649,44.3063,44.3398,15200.0
2011-07-27 14:15:00,52.89,52.91,52.87,52.88,11400.0,44.3398,44.3566,44.323,44.3314,11400.0
2011-07-27 14:20:00,52.88,52.88,52.82,52.84,12600.0,44.3314,44.3314,44.2811,44.2979,12600.0
2011-07-27 14:25:00,52.83,52.83,52.66,52.66,21000.0,44.2895,44.2895,44.147,44.147,21000.0
2011-07-27 14:30:00,52.68,52.68,52.6,52.6,11000.0,44.1637,44.1637,44.0967,44.0967,11000.0
2011-07-27 14:35:00,52.57,52.6,52.46,52.6,27600.0,44.0715,44.0967,43.9793,44.0967,27600.0
2011-07-27 14:40:00,52.6,52.6,52.49,52.51,16600.0,44.0967,44.0967,44.0045,44.0212,16600.0
2011-07-27 14:45:00,52.52,52.59,52.52,52.54,15200.0,44.0296,44.0883,44.0296,44.0464,15200.0
2011-07-27 14:50:00,52.56,52.57,52.46,52.49,14400.0,44.0631,44.0715,43.9793,44.0045,14400.0
2011-07-27 14:55:00,52.47,52.48,52.41,52.47,16800.0,43.9877,43.9961,43.9374,43.9877,16800.0
2011-07-27 15:00:00,52.48,52.54,52.45,52.47,18600.0,43.9961,44.0464,43.9709,43.9877,18600.0
2011-07-27 15:05:00,52.47,52.47,52.41,52.42,16600.0,43.9877,43.9877,43.9374,43.9458,16600.0
2011-07-27 15:10:00,52.42,52.47,52.36,52.47,34600.0,43.9458,43.9877,43.8955,43.9877,34600.0
2011-07-27 15:15:00,52.46,52.47,52.31,52.38,37800.0,43.9793,43.9877,43.8536,43.9122,37800.0
2011-07-27 15:20:00,52.38,52.38,52.27,52.35,28200.0,43.9122,43.9122,43.82,43.8871,28200.0
2011-07-27 15:25:00,52.34,52.51,52.33,52.5,29800.0,43.8787,44.0212,43.8703,44.0128,29800.0
2011-07-27 15:30:00,52.52,52.65,52.52,52.62,40600.0,44.0296,44.1386,44.0296,44.1134,40600.0
2011-07-27 15:35:00,52.62,52.63,52.53,52.61,36800.0,44.1134,44.1218,44.038,44.1051,36800.0
2011-07-27 15:40:00,52.6,52.6,52.44,52.44,47000.0,44.0967,44.0967,43.9625,43.9625,47000.0
2011-07-27 15:45:00,52.43,52.43,52.26,52.27,70200.0,43.9542,43.9542,43.8116,43.82,70200.0
2011-07-27 15:50:00,52.27,52.39,52.24,52.38,50200.0,43.82,43.9206,43.7949,43.9122,50200.0
2011-07-27 15:55:00,52.37,52.37,52.28,52.34,152000.0,43.9039,43.9039,43.8284,43.8787,152000.0
2011-07-28 09:30:00,52.49,52.91,52.48,52.81,46400.0,44.0045,44.3566,43.9961,44.2727,46400.0
2011-07-28 09:35:00,52.78,52.87,52.69,52.74,29200.0,44.2476,44.323,44.1721,44.214,29200.0
2011-07-28 09:40:00,52.74,52.82,52.63,52.77,26000.0,44.214,44.2811,44.1218,44.2392,26000.0
2011-07-28 09:45:00,52.78,52.97,52.74,52.96,24800.0,44.2476,44.4069,44.214,44.3985,24800.0
2011-07-28 09:50:00,52.97,53.0,52.87,52.96,29200.0,44.4069,44.432,44.323,44.3985,29200.0
2011-07-28 09:55:00,52.94,53.06,52.9,53.04,27600.0,44.3817,44.4823,44.3482,44.4655,27600.0
2011-07-28 10:00:00,53.01,53.05,52.77,53.03,33800.0,44.4404,44.4739,44.2392,44.4572,33800.0
2011-07-28 10:05:00,53.02,53.16,53.02,53.1,19800.0,44.4488,44.5661,44.4488,44.5158,19800.0
2011-07-28 10:10:00,53.1,53.17,53.1,53.17,8600.0,44.5158,44.5745,44.5158,44.5745,8600.0
2011-07-28 10:15:00,53.15,53.21,53.15,53.21,5400.0,44.5578,44.6081,44.5578,44.6081,5400.0
2011-07-28 10:20:00,53.21,53.21,53.07,53.09,8600.0,44.6081,44.6081,44.4907,44.5075,8600.0
2011-07-28 10:25:00,53.09,53.1,53.05,53.1,5200.0,44.5075,44.5158,44.4739,44.5158,5200.0
2011-07-28 10:30:00,53.1,53.17,53.06,53.1,26200.0,44.5158,44.5745,44.4823,44.5158,26200.0
2011-07-28 10:35:00,53.09,53.13,53.01,53.08,33600.0,44.5075,44.541,44.4404,44.4991,33600.0
2011-07-28 10:40:00,53.07,53.14,53.05,53.11,19200.0,44.4907,44.5494,44.4739,44.5242,19200.0
2011-07-28 10:45:00,53.12,53.18,53.06,53.17,18600.0,44.5326,44.5829,44.4823,44.5745,18600.0
2011-07-28 10:50:00,53.13,53.13,53.05,53.05,8400.0,44.541,44.541,44.4739,44.4739,8400.0
2011-07-28 10:55:00,53.02,53.05,52.96,52.99,14000.0,44.4488,44.4739,44.3985,44.4236,14000.0
2011-07-28 11:00:00,52.99,53.05,52.94,53.05,18000.0,44.4236,44.4739,44.3817,44.4739,18000.0
2011-07-28 11:05:00,53.02,53.1,53.01,53.06,11400.0,44.4488,44.5158,44.4404,44.4823,11400.0
2011-07-28 11:10:00,53.07,53.07,52.99,53.04,6000.0,44.4907,44.4907,44.4236,44.4655,6000.0
2011-07-28 11:15:00,53.06,53.07,53.03,53.05,11200.0,44.4823,44.4907,44.4572,44.4739,11200.0
2011-07-28 11:20:00,53.06,53.12,53.03,53.1,11200.0,44.4823,44.5326,44.4572,44.5158,11200.0
2011-07-28 11:25:00,53.08,53.11,53.05,53.07,18800.0,44.4991,44.5242,44.4739,44.4907,18800.0
2011-07-28 11:30:00,53.07,53.07,53.01,53.04,21200.0,44.4907,44.4907,44.4404,44.4655,21200.0
2011-07-28 11:35:00,53.03,53.07,53.02,53.06,8600.0,44.4572,44.4907,44.4488,44.4823,8600.0
2011-07-28 11:40:00,53.08,53.1,53.05,53.08,15200.0,44.4991,44.5158,44.4739,44.4991,15200.0
2011-07-28 11:45:00,53.06,53.17,52.93,53.07,107800.0,44.4823,44.5745,44.3733,44.4907,107800.0
2011-07-28 11:50:00,53.06,53.07,53.01,53.07,10600.0,44.4823,44.4907,44.4404,44.4907,10600.0
2011-07-28 11:55:00,53.06,53.14,53.03,53.14,12800.0,44.4823,44.5494,44.4572,44.5494,12800.0
2011-07-28 12:00:00,53.15,53.21,53.13,53.13,8200.0,44.5578,44.6081,44.541,44.541,8200.0
2011-07-28 12:05:00,53.15,53.18,53.12,53.13,4000.0,44.5578,44.5829,44.5326,44.541,4000.0
2011-07-28 12:10:00,53.15,53.15,53.06,53.06,7800.0,44.5578,44.5578,44.4823,44.4823,7800.0
2011-07-28 12:15:00,53.06,53.07,52.97,52.98,7800.0,44.4823,44.4907,44.4069,44.4152,7800.0
2011-07-28 12:20:00,52.96,53.02,52.94,53.02,5800.0,44.3985,44.4488,44.3817,44.4488,5800.0
2011-07-28 12:25:00,53.02,53.03,52.99,53.03,11400.0,44.4488,44.4572,44.4236,44.4572,11400.0
2011-07-28 12:30:00,53.01,53.06,52.98,53.01,11400.0,44.4404,44.4823,44.4152,44.4404,11400.0
2011-07-28 12:35:00,53.02,53.02,52.91,52.97,15000.0,44.4488,44.4488,44.3566,44.4069,15000.0
2011-07-28 12:40:00,52.96,53.0,52.93,52.93,13400.0,44.3985,44.432,44.3733,44.3733,13400.0
2011-07-28 12:45:00,52.93,52.98,52.93,52.98,7800.0,44.3733,44.4152,44.3733,44.4152,7800.0
2011-07-28 12:50:00,52.97,53.02,52.94,53.02,18000.0,44.4069,44.4488,44.3817,44.4488,18000.0
2011-07-28 12:55:00,53.04,53.06,52.99,53.06,10200.0,44.4655,44.4823,44.4236,44.4823,10200.0
2011-07-28 13:00:00,53.05,53.07,53.02,53.02,13400.0,44.4739,44.4907,44.4488,44.4488,13400.0
2011-07-28 13:05:00,53.01,53.05,53.0,53.03,14600.0,44.4404,44.4739,44.432,44.4572,14600.0
2011-07-28 13:10:00,53.02,53.08,53.02,53.04,16200.0,44.4488,44.4991,44.4488,44.4655,16200.0
2011-07-28 13:15:00,53.03,53.05,52.97,52.99,7000.0,44.4572,44.4739,44.4069,44.4236,7000.0
2011-07-28 13:20:00,53.01,53.02,52.96,52.99,6800.0,44.4404,44.4488,44.3985,44.4236,6800.0
2011-07-28 13:25:00,52.99,53.06,52.99,53.05,6000.0,44.4236,44.4823,44.4236,44.4739,6000.0
2011-07-28 13:30:00,53.06,53.07,53.02,53.03,6400.0,44.4823,44.4907,44.4488,44.4572,6400.0
2011-07-28 13:35:00,53.02,53.08,53.02,53.08,4800.0,44.4488,44.4991,44.4488,44.4991,4800.0
2011-07-28 13:40:00,53.09,53.13,53.03,53.03,9600.0,44.5075,44.541,44.4572,44.4572,9600.0
2011-07-28 13:45:00,53.05,53.08,53.02,53.03,6800.0,44.4739,44.4991,44.4488,44.4572,6800.0
2011-07-28 13:50:00,53.02,53.05,53.01,53.02,8600.0,44.4488,44.4739,44.4404,44.4488,8600.0
2011-07-28 13:55:00,53.02,53.09,53.02,53.05,39800.0,44.4488,44.5075,44.4488,44.4739,39800.0
2011-07-28 14:00:00,53.05,53.06,52.95,52.96,29600.0,44.4739,44.4823,44.3901,44.3985,29600.0
2011-07-28 14:05:00,52.96,52.96,52.85,52.88,17800.0,44.3985,44.3985,44.3063,44.3314,17800.0
2011-07-28 14:10:00,52.87,52.87,52.81,52.85,25800.0,44.323,44.323,44.2727,44.3063,25800.0
2011-07-28 14:15:00,52.85,52.88,52.84,52.84,24400.0,44.3063,44.3314,44.2979,44.2979,24400.0
2011-07-28 14:20:00,52.85,52.89,52.85,52.87,18400.0,44.3063,44.3398,44.3063,44.323,18400.0
2011-07-28 14:25:00,52.87,52.94,52.85,52.94,28600.0,44.323,44.3817,44.3063,44.3817,28600.0
2011-07-28 14:30:00,52.93,52.94,52.82,52.85,32600.0,44.3733,44.3817,44.2811,44.3063,32600.0
2011-07-28 14:35:00,52.84,52.86,52.81,52.82,24400.0,44.2979,44.3146,44.2727,44.2811,24400.0
2011-07-28 14:40:00,52.82,52.9,52.82,52.88,22600.0,44.2811,44.3482,44.2811,44.3314,22600.0
2011-07-28 14:45:00,52.88,52.93,52.88,52.92,19800.0,44.3314,44.3733,44.3314,44.3649,19800.0
2011-07-28 14:50:00,52.91,53.02,52.91,53.02,20400.0,44.3566,44.4488,44.3566,44.4488,20400.0
2011-07-28 14:55:00,53.01,53.01,52.92,52.95,14600.0,44.4404,44.4404,44.3649,44.3901,14600.0
2011-07-28 15:00:00,52.94,52.94,52.86,52.88,22800.0,44.3817,44.3817,44.3146,44.3314,22800.0
2011-07-28 15:05:00,52.87,52.91,52.84,52.91,24400.0,44.323,44.3566,44.2979,44.3566,24400.0
2011-07-28 15:10:00,52.91,52.96,52.91,52.94,29000.0,44.3566,44.3985,44.3566,44.3817,29000.0
2011-07-28 15:15:00,52.93,52.95,52.89,52.95,33400.0,44.3733,44.3901,44.3398,44.3901,33400.0
2011-07-28 15:20:00,52.94,52.95,52.87,52.87,36200.0,44.3817,44.3901,44.323,44.323,36200.0
2011-07-28 15:25:00,52.86,52.9,52.8,52.81,29200.0,44.3146,44.3482,44.2643,44.2727,29200.0
2011-07-28 15:30:00,52.82,52.83,52.69,52.69,54200.0,44.2811,44.2895,44.1721,44.1721,54200.0
2011-07-28 15:35:00,52.7,52.82,52.7,52.81,40800.0,44.1805,44.2811,44.1805,44.2727,40800.0
2011-07-28 15:40:00,52.81,52.81,52.64,52.65,42200.0,44.2727,44.2727,44.1302,44.1386,42200.0
2011-07-28 15:45:00,52.66,52.72,52.6,52.7,71200.0,44.147,44.1973,44.0967,44.1805,71200.0
2011-07-28 15:50:00,52.69,52.72,52.65,52.71,52200.0,44.1721,44.1973,44.1386,44.1889,52200.0
2011-07-28 15:55:00,52.72,52.74,52.69,52.71,84800.0,44.1973,44.214,44.1721,44.1889,84800.0
2011-07-29 09:30:00,52.13,52.27,52.02,52.12,36000.0,43.7027,43.82,43.6104,43.6943,36000.0
2011-07-29 09:35:00,52.14,52.15,51.89,51.94,17200.0,43.711,43.7194,43.5015,43.5434,17200.0
2011-07-29 09:40:00,51.96,52.17,51.93,51.97,16400.0,43.5601,43.7362,43.535,43.5685,16400.0
2011-07-29 09:45:00,51.95,52.02,51.76,51.96,23800.0,43.5518,43.6104,43.3925,43.5601,23800.0
2011-07-29 09:50:00,51.95,52.17,51.95,52.17,8600.0,43.5518,43.7362,43.5518,43.7362,8600.0
2011-07-29 09:55:00,52.13,52.33,52.07,52.22,28200.0,43.7027,43.8703,43.6524,43.7781,28200.0
2011-07-29 10:00:00,52.16,52.21,52.06,52.21,23000.0,43.7278,43.7697,43.644,43.7697,23000.0
2011-07-29 10:05:00,52.23,52.44,52.23,52.38,13600.0,43.7865,43.9625,43.7865,43.9122,13600.0
2011-07-29 10:10:00,52.39,52.39,52.3,52.31,15600.0,43.9206,43.9206,43.8452,43.8536,15600.0
2011-07-29 10:15:00,52.32,52.35,52.23,52.24,9600.0,43.8619,43.8871,43.7865,43.7949,9600.0
2011-07-29 10:20:00,52.23,52.43,52.23,52.4,10600.0,43.7865,43.9542,43.7865,43.929,10600.0
2011-07-29 10:25:00,52.4,52.4,52.29,52.35,9800.0,43.929,43.929,43.8368,43.8871,9800.0
2011-07-29 10:30:00,52.34,52.35,52.2,52.29,13200.0,43.8787,43.8871,43.7613,43.8368,13200.0
2011-07-29 10:35:00,52.25,52.34,52.16,52.23,24400.0,43.8033,43.8787,43.7278,43.7865,24400.0
2011-07-29 10:40:00,52.23,52.25,52.15,52.23,13600.0,43.7865,43.8033,43.7194,43.7865,13600.0
2011-07-29 10:45:00,52.21,52.38,52.1,52.38,17800.0,43.7697,43.9122,43.6775,43.9122,17800.0
2011-07-29 10:50:00,52.36,52.56,52.35,52.55,19400.0,43.8955,44.0631,43.8871,44.0548,19400.0
2011-07-29 10:55:00,52.58,52.67,52.56,52.63,19200.0,44.0799,44.1554,44.0631,44.1218,19200.0
2011-07-29 11:00:00,52.62,52.66,52.54,52.62,16600.0,44.1134,44.147,44.0464,44.1134,16600.0
2011-07-29 11:05:00,52.63,52.83,52.62,52.83,23200.0,44.1218,44.2895,44.1134,44.2895,23200.0
2011-07-29 11:10:00,52.84,52.88,52.63,52.65,24400.0,44.2979,44.3314,44.1218,44.1386,24400.0
2011-07-29 11:15:00,52.66,52.94,52.65,52.94,67400.0,44.147,44.3817,44.1386,44.3817,67400.0
2011-07-29 11:20:00,52.93,52.98,52.79,52.81,39400.0,44.3733,44.4152,44.256,44.2727,39400.0
2011-07-29 11:25:00,52.78,52.81,52.65,52.65,8600.0,44.2476,44.2727,44.1386,44.1386,8600.0
2011-07-29 11:30:00,52.65,52.66,52.56,52.59,6600.0,44.1386,44.147,44.0631,44.0883,6600.0
2011-07-29 11:35:00,52.59,52.6,52.55,52.57,7800.0,44.0883,44.0967,44.0548,44.0715,7800.0
2011-07-29 11:40:00,52.58,52.67,52.57,52.64,9800.0,44.0799,44.1554,44.0715,44.1302,9800.0
2011-07-29 11:45:00,52.64,52.64,52.52,52.52,6200.0,44.1302,44.1302,44.0296,44.0296,6200.0
2011-07-29 11:50:00,52.54,52.69,52.54,52.69,15600.0,44.0464,44.1721,44.0464,44.1721,15600.0
2011-07-29 11:55:00,52.68,52.71,52.63,52.65,9800.0,44.1637,44.1889,44.1218,44.1386,9800.0
2011-07-29 12:00:00,52.67,52.73,52.57,52.6,10000.0,44.1554,44.2057,44.0715,44.0967,10000.0
2011-07-29 12:05:00,52.6,52.63,52.54,52.63,9400.0,44.0967,44.1218,44.0464,44.1218,9400.0
2011-07-29 12:10:00,52.63,52.63,52.48,52.49,17000.0,44.1218,44.1218,43.9961,44.0045,17000.0
2011-07-29 12:15:00,52.47,52.55,52.47,52.53,7200.0,43.9877,44.0548,43.9877,44.038,7200.0
2011-07-29 12:20:00,52.54,52.56,52.5,52.56,9400.0,44.0464,44.0631,44.0128,44.0631,9400.0
2011-07-29 12:25:00,52.56,52.6,52.53,52.54,9000.0,44.0631,44.0967,44.038,44.0464,9000.0
2011-07-29 12:30:00,52.54,52.58,52.46,52.46,8400.0,44.0464,44.0799,43.9793,43.9793,8400.0
2011-07-29 12:35:00,52.49,52.63,52.48,52.62,18600.0,44.0045,44.1218,43.9961,44.1134,18600.0
2011-07-29 12:40:00,52.6,52.65,52.59,52.64,8000.0,44.0967,44.1386,44.0883,44.1302,8000.0
2011-07-29 12:45:00,52.64,52.64,52.47,52.48,9400.0,44.1302,44.1302,43.9877,43.9961,9400.0
2011-07-29 12:50:00,52.48,52.52,52.46,52.46,11400.0,43.9961,44.0296,43.9793,43.9793,11400.0
2011-07-29 12:55:00,52.46,52.54,52.46,52.49,9600.0,43.9793,44.0464,43.9793,44.0045,9600.0
2011-07-29 13:00:00,52.48,52.54,52.44,52.45,16600.0,43.9961,44.0464,43.9625,43.9709,16600.0
2011-07-29 13:05:00,52.45,52.55,52.45,52.53,16800.0,43.9709,44.0548,43.9709,44.038,16800.0
2011-07-29 13:10:00,52.55,52.56,52.5,52.51,9600.0,44.0548,44.0631,44.0128,44.0212,9600.0
2011-07-29 13:15:00,52.52,52.52,52.44,52.45,9600.0,44.0296,44.0296,43.9625,43.9709,9600.0
2011-07-29 13:20:00,52.45,52.6,52.45,52.6,10800.0,43.9709,44.0967,43.9709,44.0967,10800.0
2011-07-29 13:25:00,52.6,52.62,52.57,52.58,11200.0,44.0967,44.1134,44.0715,44.0799,11200.0
2011-07-29 13:30:00,52.58,52.6,52.5,52.59,18800.0,44.0799,44.0967,44.0128,44.0883,18800.0
2011-07-29 13:35:00,52.6,52.69,52.6,52.68,12400.0,44.0967,44.1721,44.0967,44.1637,12400.0
2011-07-29 13:40:00,52.71,52.77,52.71,52.77,11600.0,44.1889,44.2392,44.1889,44.2392,11600.0
2011-07-29 13:45:00,52.77,52.85,52.77,52.85,16400.0,44.2392,44.3063,44.2392,44.3063,16400.0
2011-07-29 13:50:00,52.82,52.84,52.74,52.76,11200.0,44.2811,44.2979,44.214,44.2308,11200.0
2011-07-29 13:55:00,52.74,52.8,52.73,52.8,8400.0,44.214,44.2643,44.2057,44.2643,8400.0
2011-07-29 14:00:00,52.76,52.79,52.69,52.79,15800.0,44.2308,44.256,44.1721,44.256,15800.0
2011-07-29 14:05:00,52.8,52.88,52.8,52.81,21000.0,44.2643,44.3314,44.2643,44.2727,21000.0
2011-07-29 14:10:00,52.81,52.81,52.74,52.76,16200.0,44.2727,44.2727,44.214,44.2308,16200.0
2011-07-29 14:15:00,52.74,52.74,52.7,52.7,16200.0,44.214,44.214,44.1805,44.1805,16200.0
2011-07-29 14:20:00,52.69,52.76,52.65,52.75,19200.0,44.1721,44.2308,44.1386,44.2224,19200.0
2011-07-29 14:25:00,52.75,52.77,52.74,52.77,15200.0,44.2224,44.2392,44.214,44.2392,15200.0
2011-07-29 14:30:00,52.77,52.79,52.68,52.72,24000.0,44.2392,44.256,44.1637,44.1973,24000.0
2011-07-29 14:35:00,52.72,52.86,52.7,52.85,17200.0,44.1973,44.3146,44.1805,44.3063,17200.0
2011-07-29 14:40:00,52.85,52.87,52.82,52.83,21600.0,44.3063,44.323,44.2811,44.2895,21600.0
2011-07-29 14:45:00,52.81,52.83,52.77,52.77,17200.0,44.2727,44.2895,44.2392,44.2392,17200.0
2011-07-29 14:50:00,52.77,52.83,52.74,52.79,21800.0,44.2392,44.2895,44.214,44.256,21800.0
2011-07-29 14:55:00,52.8,52.85,52.71,52.72,23000.0,44.2643,44.3063,44.1889,44.1973,23000.0
2011-07-29 15:00:00,52.72,52.72,52.65,52.7,48800.0,44.1973,44.1973,44.1386,44.1805,48800.0
2011-07-29 15:05:00,52.7,52.78,52.7,52.78,15000.0,44.1805,44.2476,44.1805,44.2476,15000.0
2011-07-29 15:10:00,52.79,52.81,52.72,52.73,28400.0,44.256,44.2727,44.1973,44.2057,28400.0
2011-07-29 15:15:00,52.73,52.76,52.67,52.7,32600.0,44.2057,44.2308,44.1554,44.1805,32600.0
2011-07-29 15:20:00,52.7,52.71,52.58,52.6,25400.0,44.1805,44.1889,44.0799,44.0967,25400.0
2011-07-29 15:25:00,52.58,52.65,52.55,52.64,20000.0,44.0799,44.1386,44.0548,44.1302,20000.0
2011-07-29 15:30:00,52.64,52.64,52.51,52.55,39800.0,44.1302,44.1302,44.0212,44.0548,39800.0
2011-07-29 15:35:00,52.56,52.65,52.54,52.64,21400.0,44.0631,44.1386,44.0464,44.1302,21400.0
2011-07-29 15:40:00,52.65,52.71,52.64,52.67,31400.0,44.1386,44.1889,44.1302,44.1554,31400.0
2011-07-29 15:45:00,52.65,52.65,52.35,52.43,73400.0,44.1386,44.1386,43.8871,43.9542,73400.0
2011-07-29 15:50:00,52.47,52.53,52.43,52.52,45800.0,43.9877,44.038,43.9542,44.0296,45800.0
2011-07-29 15:55:00,52.52,52.59,52.46,52.47,179600.0,44.0296,44.0883,43.9793,43.9877,179600.0
2011-08-01 09:30:00,53.04,53.08,52.66,52.66,41600.0,44.4655,44.4991,44.147,44.147,41600.0
2011-08-01 09:35:00,52.7,52.71,52.56,52.6,11000.0,44.1805,44.1889,44.0631,44.0967,11000.0
2011-08-01 09:40:00,52.6,52.6,52.39,52.54,11200.0,44.0967,44.0967,43.9206,44.0464,11200.0
2011-08-01 09:45:00,52.52,52.52,52.3,52.38,17200.0,44.0296,44.0296,43.8452,43.9122,17200.0
2011-08-01 09:50:00,52.41,52.42,52.3,52.37,12200.0,43.9374,43.9458,43.8452,43.9039,12200.0
2011-08-01 09:55:00,52.37,52.39,52.35,52.38,8400.0,43.9039,43.9206,43.8871,43.9122,8400.0
2011-08-01 10:00:00,52.36,52.36,51.58,51.66,49000.0,43.8955,43.8955,43.2416,43.3086,49000.0
2011-08-01 10:05:00,51.66,51.91,51.63,51.84,11000.0,43.3086,43.5182,43.2835,43.4595,11000.0
2011-08-01 10:10:00,51.81,51.92,51.7,51.87,12200.0,43.4344,43.5266,43.3422,43.4847,12200.0
2011-08-01 10:15:00,51.89,52.03,51.85,52.0,13200.0,43.5015,43.6188,43.4679,43.5937,13200.0
2011-08-01 10:20:00,52.02,52.13,52.02,52.05,10000.0,43.6104,43.7027,43.6104,43.6356,10000.0
2011-08-01 10:25:00,52.09,52.17,52.04,52.07,17400.0,43.6691,43.7362,43.6272,43.6524,17400.0
2011-08-01 10:30:00,52.08,52.12,51.98,52.02,17000.0,43.6607,43.6943,43.5769,43.6104,17000.0
2011-08-01 10:35:00,52.02,52.16,51.99,52.13,18800.0,43.6104,43.7278,43.5853,43.7027,18800.0
2011-08-01 10:40:00,52.16,52.22,52.11,52.2,10600.0,43.7278,43.7781,43.6859,43.7613,10600.0
2011-08-01 10:45:00,52.21,52.27,52.13,52.17,18400.0,43.7697,43.82,43.7027,43.7362,18400.0
2011-08-01 10:50:00,52.19,52.27,52.07,52.07,16000.0,43.753,43.82,43.6524,43.6524,16000.0
2011-08-01 10:55:00,52.11,52.18,52.05,52.08,10800.0,43.6859,43.7446,43.6356,43.6607,10800.0
2011-08-01 11:00:00,52.12,52.15,51.92,51.95,18200.0,43.6943,43.7194,43.5266,43.5518,18200.0
2011-08-01 11:05:00,51.94,51.97,51.87,51.96,14000.0,43.5434,43.5685,43.4847,43.5601,14000.0
2011-08-01 11:10:00,51.95,51.99,51.86,51.95,15400.0,43.5518,43.5853,43.4763,43.5518,15400.0
2011-08-01 11:15:00,51.95,51.99,51.91,51.93,11600.0,43.5518,43.5853,43.5182,43.535,11600.0
2011-08-01 11:20:00,51.94,52.05,51.93,51.99,10200.0,43.5434,43.6356,43.535,43.5853,10200.0
2011-08-01 11:25:00,52.0,52.13,52.0,52.08,13400.0,43.5937,43.7027,43.5937,43.6607,13400.0
2011-08-01 11:30:00,52.08,52.08,51.91,51.92,13800.0,43.6607,43.6607,43.5182,43.5266,13800.0
2011-08-01 11:35:00,51.91,51.91,51.63,51.77,23200.0,43.5182,43.5182,43.2835,43.4009,23200.0
2011-08-01 11:40:00,51.79,51.86,51.72,51.8,16200.0,43.4176,43.4763,43.3589,43.426,16200.0
2011-08-01 11:45:00,51.82,51.92,51.81,51.85,14800.0,43.4428,43.5266,43.4344,43.4679,14800.0
2011-08-01 11:50:00,51.85,51.95,51.85,51.95,13600.0,43.4679,43.5518,43.4679,43.5518,13600.0
2011-08-01 11:55:00,51.95,51.95,51.79,51.84,24800.0,43.5518,43.5518,43.4176,43.4595,24800.0
2011-08-01 12:00:00,51.85,51.92,51.83,51.9,8800.0,43.4679,43.5266,43.4512,43.5098,8800.0
2011-08-01 12:05:00,51.91,51.92,51.79,51.84,13800.0,43.5182,43.5266,43.4176,43.4595,13800.0
2011-08-01 12:10:00,51.83,51.86,51.79,51.79,12400.0,43.4512,43.4763,43.4176,43.4176,12400.0
2011-08-01 12:15:00,51.8,51.82,51.71,51.75,17000.0,43.426,43.4428,43.3506,43.3841,17000.0
2011-08-01 12:20:00,51.77,51.8,51.69,51.74,17800.0,43.4009,43.426,43.3338,43.3757,17800.0
2011-08-01 12:25:00,51.74,51.91,51.74,51.85,14200.0,43.3757,43.5182,43.3757,43.4679,14200.0
2011-08-01 12:30:00,51.85,51.9,51.83,51.88,7000.0,43.4679,43.5098,43.4512,43.4931,7000.0
2011-08-01 12:35:00,51.9,52.01,51.9,51.99,11600.0,43.5098,43.6021,43.5098,43.5853,11600.0
2011-08-01 12:40:00,51.99,51.99,51.92,51.95,8800.0,43.5853,43.5853,43.5266,43.5518,8800.0
2011-08-01 12:45:00,51.95,52.01,51.91,51.99,11200.0,43.5518,43.6021,43.5182,43.5853,11200.0
2011-08-01 12:50:00,52.01,52.06,52.01,52.02,7200.0,43.6021,43.644,43.6021,43.6104,7200.0
2011-08-01 12:55:00,52.04,52.05,51.95,51.97,8800.0,43.6272,43.6356,43.5518,43.5685,8800.0
2011-08-01 13:00:00,51.98,52.02,51.92,51.97,15400.0,43.5769,43.6104,43.5266,43.5685,15400.0
2011-08-01 13:05:00,51.97,51.97,51.82,51.86,11400.0,43.5685,43.5685,43.4428,43.4763,11400.0
2011-08-01 13:10:00,51.85,51.92,51.84,51.92,3200.0,43.4679,43.5266,43.4595,43.5266,3200.0
2011-08-01 13:15:00,51.94,52.0,51.91,51.99,11400.0,43.5434,43.5937,43.5182,43.5853,11400.0
2011-08-01 13:20:00,51.99,52.06,51.99,52.01,8400.0,43.5853,43.644,43.5853,43.6021,8400.0
2011-08-01 13:25:00,52.04,52.12,51.99,51.99,23800.0,43.6272,43.6943,43.5853,43.5853,23800.0
2011-08-01 13:30:00,51.99,52.04,51.99,52.02,26200.0,43.5853,43.6272,43.5853,43.6104,26200.0
2011-08-01 13:35:00,52.02,52.08,52.02,52.06,22600.0,43.6104,43.6607,43.6104,43.644,22600.0
2011-08-01 13:40:00,52.08,52.09,52.02,52.09,32000.0,43.6607,43.6691,43.6104,43.6691,32000.0
2011-08-01 13:45:00,52.07,52.08,52.03,52.05,11800.0,43.6524,43.6607,43.6188,43.6356,11800.0
2011-08-01 13:50:00,52.05,52.12,52.04,52.1,12800.0,43.6356,43.6943,43.6272,43.6775,12800.0
2011-08-01 13:55:00,52.09,52.18,52.08,52.13,31000.0,43.6691,43.7446,43.6607,43.7027,31000.0
2011-08-01 14:00:00,52.13,52.13,52.07,52.1,20800.0,43.7027,43.7027,43.6524,43.6775,20800.0
2011-08-01 14:05:00,52.1,52.1,51.96,51.96,26800.0,43.6775,43.6775,43.5601,43.5601,26800.0
2011-08-01 14:10:00,51.94,52.01,51.88,51.95,30200.0,43.5434,43.6021,43.4931,43.5518,30200.0
2011-08-01 14:15:00,51.96,52.02,51.91,52.01,26400.0,43.5601,43.6104,43.5182,43.6021,26400.0
2011-08-01 14:20:00,52.02,52.04,51.99,52.04,17400.0,43.6104,43.6272,43.5853,43.6272,17400.0
2011-08-01 14:25:00,52.04,52.05,51.99,52.03,12400.0,43.6272,43.6356,43.5853,43.6188,12400.0
2011-08-01 14:30:00,52.02,52.1,51.99,52.06,25600.0,43.6104,43.6775,43.5853,43.644,25600.0
2011-08-01 14:35:00,52.07,52.16,52.07,52.15,26600.0,43.6524,43.7278,43.6524,43.7194,26600.0
2011-08-01 14:40:00,52.14,52.24,52.12,52.19,34200.0,43.711,43.7949,43.6943,43.753,34200.0
2011-08-01 14:45:00,52.21,52.26,52.2,52.21,18800.0,43.7697,43.8116,43.7613,43.7697,18800.0
2011-08-01 14:50:00,52.22,52.27,52.17,52.27,16200.0,43.7781,43.82,43.7362,43.82,16200.0
2011-08-01 14:55:00,52.27,52.32,52.27,52.31,13600.0,43.82,43.8619,43.82,43.8536,13600.0
2011-08-01 15:00:00,52.31,52.4,52.28,52.35,22400.0,43.8536,43.929,43.8284,43.8871,22400.0
2011-08-01 15:05:00,52.34,52.35,52.26,52.32,28200.0,43.8787,43.8871,43.8116,43.8619,28200.0
2011-08-01 15:10:00,52.33,52.4,52.29,52.39,42800.0,43.8703,43.929,43.8368,43.9206,42800.0
2011-08-01 15:15:00,52.39,52.41,52.27,52.3,48400.0,43.9206,43.9374,43.82,43.8452,48400.0
2011-08-01 15:20:00,52.3,52.4,52.28,52.35,39800.0,43.8452,43.929,43.8284,43.8871,39800.0
2011-08-01 15:25:00,52.35,52.41,52.31,52.33,52600.0,43.8871,43.9374,43.8536,43.8703,52600.0
2011-08-01 15:30:00,52.33,52.34,52.17,52.26,68800.0,43.8703,43.8787,43.7362,43.8116,68800.0
2011-08-01 15:35:00,52.27,52.43,52.16,52.43,57200.0,43.82,43.9542,43.7278,43.9542,57200.0
2011-08-01 15:40:00,52.44,52.48,52.36,52.42,54600.0,43.9625,43.9961,43.8955,43.9458,54600.0
2011-08-01 15:45:00,52.42,52.46,52.35,52.38,45400.0,43.9458,43.9793,43.8871,43.9122,45400.0
2011-08-01 15:50:00,52.38,52.45,52.2,52.27,57800.0,43.9122,43.9709,43.7613,43.82,57800.0
2011-08-01 15:55:00,52.26,52.35,52.23,52.33,72800.0,43.8116,43.8871,43.7865,43.8703,72800.0
2011-08-02 09:30:00,51.97,52.64,51.97,52.62,45400.0,43.5685,44.1302,43.5685,44.1134,45400.0
2011-08-02 09:35:00,52.55,52.68,52.55,52.67,13600.0,44.0548,44.1637,44.0548,44.1554,13600.0
2011-08-02 09:40:00,52.74,52.82,52.72,52.72,14800.0,44.214,44.2811,44.1973,44.1973,14800.0
2011-08-02 09:45:00,52.71,52.8,52.67,52.69,24800.0,44.1889,44.2643,44.1554,44.1721,24800.0
2011-08-02 09:50:00,52.68,52.71,52.57,52.57,22400.0,44.1637,44.1889,44.0715,44.0715,22400.0
2011-08-02 09:55:00,52.58,52.64,52.5,52.54,14200.0,44.0799,44.1302,44.0128,44.0464,14200.0
2011-08-02 10:00:00,52.58,52.66,52.52,52.6,18200.0,44.0799,44.147,44.0296,44.0967,18200.0
2011-08-02 10:05:00,52.57,52.63,52.52,52.58,15400.0,44.0715,44.1218,44.0296,44.0799,15400.0
2011-08-02 10:10:00,52.61,52.67,52.51,52.59,21200.0,44.1051,44.1554,44.0212,44.0883,21200.0
2011-08-02 10:15:00,52.58,52.58,52.43,52.45,13400.0,44.0799,44.0799,43.9542,43.9709,13400.0
2011-08-02 10:20:00,52.43,52.45,52.37,52.38,12000.0,43.9542,43.9709,43.9039,43.9122,12000.0
2011-08-02 10:25:00,52.4,52.45,52.34,52.37,19000.0,43.929,43.9709,43.8787,43.9039,19000.0
2011-08-02 10:30:00,52.37,52.4,52.34,52.38,18400.0,43.9039,43.929,43.8787,43.9122,18400.0
2011-08-02 10:35:00,52.38,52.46,52.38,52.42,35000.0,43.9122,43.9793,43.9122,43.9458,35000.0
2011-08-02 10:40:00,52.39,52.49,52.37,52.44,13200.0,43.9206,44.0045,43.9039,43.9625,13200.0
2011-08-02 10:45:00,52.45,52.46,52.38,52.41,14400.0,43.9709,43.9793,43.9122,43.9374,14400.0
2011-08-02 10:50:00,52.42,52.48,52.31,52.34,21200.0,43.9458,43.9961,43.8536,43.8787,21200.0
2011-08-02 10:55:00,52.32,52.35,52.27,52.34,15000.0,43.8619,43.8871,43.82,43.8787,15000.0
2011-08-02 11:00:00,52.34,52.36,52.24,52.36,37600.0,43.8787,43.8955,43.7949,43.8955,37600.0
2011-08-02 11:05:00,52.36,52.42,52.25,52.25,25400.0,43.8955,43.9458,43.8033,43.8033,25400.0
2011-08-02 11:10:00,52.27,52.28,52.19,52.26,40400.0,43.82,43.8284,43.753,43.8116,40400.0
2011-08-02 11:15:00,52.29,52.29,52.17,52.21,14000.0,43.8368,43.8368,43.7362,43.7697,14000.0
2011-08-02 11:20:00,52.19,52.25,52.1,52.16,34800.0,43.753,43.8033,43.6775,43.7278,34800.0
2011-08-02 11:25:00,52.17,52.22,52.12,52.19,23800.0,43.7362,43.7781,43.6943,43.753,23800.0
2011-08-02 11:30:00,52.18,52.27,52.18,52.2,16600.0,43.7446,43.82,43.7446,43.7613,16600.0
2011-08-02 11:35:00,52.21,52.28,52.2,52.2,22200.0,43.7697,43.8284,43.7613,43.7613,22200.0
2011-08-02 11:40:00,52.19,52.24,52.17,52.19,24600.0,43.753,43.7949,43.7362,43.753,24600.0
2011-08-02 11:45:00,52.19,52.26,52.18,52.26,14400.0,43.753,43.8116,43.7446,43.8116,14400.0
2011-08-02 11:50:00,52.26,52.32,52.26,52.28,13000.0,43.8116,43.8619,43.8116,43.8284,13000.0
2011-08-02 11:55:00,52.31,52.31,52.09,52.09,36200.0,43.8536,43.8536,43.6691,43.6691,36200.0
2011-08-02 12:00:00,52.09,52.1,51.99,51.99,11800.0,43.6691,43.6775,43.5853,43.5853,11800.0
2011-08-02 12:05:00,52.01,52.08,52.0,52.05,28800.0,43.6021,43.6607,43.5937,43.6356,28800.0
2011-08-02 12:10:00,52.05,52.11,52.02,52.09,11000.0,43.6356,43.6859,43.6104,43.6691,11000.0
2011-08-02 12:15:00,52.08,52.13,52.07,52.12,14000.0,43.6607,43.7027,43.6524,43.6943,14000.0
2011-08-02 12:20:00,52.13,52.21,52.13,52.13,13200.0,43.7027,43.7697,43.7027,43.7027,13200.0
2011-08-02 12:25:00,52.13,52.13,52.1,52.13,7000.0,43.7027,43.7027,43.6775,43.7027,7000.0
2011-08-02 12:30:00,52.15,52.17,52.07,52.12,55400.0,43.7194,43.7362,43.6524,43.6943,55400.0
2011-08-02 12:35:00,52.13,52.13,52.02,52.04,24000.0,43.7027,43.7027,43.6104,43.6272,24000.0
2011-08-02 12:40:00,52.06,52.16,52.05,52.05,15800.0,43.644,43.7278,43.6356,43.6356,15800.0
2011-08-02 12:45:00,52.05,52.05,51.87,51.95,37800.0,43.6356,43.6356,43.4847,43.5518,37800.0
2011-08-02 12:50:00,51.95,51.95,51.76,51.83,13600.0,43.5518,43.5518,43.3925,43.4512,13600.0
2011-08-02 12:55:00,51.79,51.83,51.72,51.81,21000.0,43.4176,43.4512,43.3589,43.4344,21000.0
2011-08-02 13:00:00,51.81,51.96,51.8,51.87,21600.0,43.4344,43.5601,43.426,43.4847,21600.0
2011-08-02 13:05:00,51.87,51.91,51.77,51.9,19200.0,43.4847,43.5182,43.4009,43.5098,19200.0
2011-08-02 13:10:00,51.88,51.88,51.75,51.75,8200.0,43.4931,43.4931,43.3841,43.3841,8200.0
2011-08-02 13:15:00,51.76,51.97,51.76,51.91,9000.0,43.3925,43.5685,43.3925,43.5182,9000.0
2011-08-02 13:20:00,51.94,51.94,51.87,51.91,8600.0,43.5434,43.5434,43.4847,43.5182,8600.0
2011-08-02 13:25:00,51.92,51.92,51.81,51.81,15800.0,43.5266,43.5266,43.4344,43.4344,15800.0
2011-08-02 13:30:00,51.82,51.88,51.79,51.83,18800.0,43.4428,43.4931,43.4176,43.4512,18800.0
2011-08-02 13:35:00,51.83,51.83,51.67,51.74,25400.0,43.4512,43.4512,43.317,43.3757,25400.0
2011-08-02 13:40:00,51.74,51.77,51.69,51.72,14000.0,43.3757,43.4009,43.3338,43.3589,14000.0
2011-08-02 13:45:00,51.71,51.76,51.61,51.7,24200.0,43.3506,43.3925,43.2667,43.3422,24200.0
2011-08-02 13:50:00,51.7,51.73,51.62,51.63,25800.0,43.3422,43.3673,43.2751,43.2835,25800.0
2011-08-02 13:55:00,51.61,51.62,51.47,51.51,19200.0,43.2667,43.2751,43.1494,43.1829,19200.0
2011-08-02 14:00:00,51.5,51.59,51.5,51.57,25800.0,43.1745,43.25,43.1745,43.2332,25800.0
2011-08-02 14:05:00,51.59,51.63,51.54,51.63,42400.0,43.25,43.2835,43.208,43.2835,42400.0
2011-08-02 14:10:00,51.62,51.71,51.62,51.71,23800.0,43.2751,43.3506,43.2751,43.3506,23800.0
2011-08-02 14:15:00,51.72,51.76,51.67,51.74,9800.0,43.3589,43.3925,43.317,43.3757,9800.0
2011-08-02 14:20:00,51.76,51.77,51.69,51.69,11800.0,43.3925,43.4009,43.3338,43.3338,11800.0
2011-08-02 14:25:00,51.67,51.68,51.61,51.63,10600.0,43.317,43.3254,43.2667,43.2835,10600.0
2011-08-02 14:30:00,51.63,51.66,51.55,51.6,16600.0,43.2835,43.3086,43.2164,43.2583,16600.0
2011-08-02 14:35:00,51.6,51.7,51.6,51.64,12600.0,43.2583,43.3422,43.2583,43.2919,12600.0
2011-08-02 14:40:00,51.64,51.67,51.55,51.6,16200.0,43.2919,43.317,43.2164,43.2583,16200.0
2011-08-02 14:45:00,51.6,51.71,51.6,51.71,23000.0,43.2583,43.3506,43.2583,43.3506,23000.0
2011-08-02 14:50:00,51.71,51.77,51.68,51.75,42400.0,43.3506,43.4009,43.3254,43.3841,42400.0
2011-08-02 14:55:00,51.76,51.8,51.74,51.74,46600.0,43.3925,43.426,43.3757,43.3757,46600.0
2011-08-02 15:00:00,51.75,51.82,51.74,51.81,19600.0,43.3841,43.4428,43.3757,43.4344,19600.0
2011-08-02 15:05:00,51.81,51.9,51.81,51.87,20400.0,43.4344,43.5098,43.4344,43.4847,20400.0
2011-08-02 15:10:00,51.86,51.88,51.73,51.77,35200.0,43.4763,43.4931,43.3673,43.4009,35200.0
2011-08-02 15:15:00,51.76,51.83,51.66,51.69,46000.0,43.3925,43.4512,43.3086,43.3338,46000.0
2011-08-02 15:20:00,51.69,51.71,51.59,51.62,23200.0,43.3338,43.3506,43.25,43.2751,23200.0
2011-08-02 15:25:00,51.62,51.62,51.47,51.52,37200.0,43.2751,43.2751,43.1494,43.1913,37200.0
2011-08-02 15:30:00,51.53,51.56,51.48,51.52,51800.0,43.1997,43.2248,43.1577,43.1913,51800.0
2011-08-02 15:35:00,51.52,51.52,51.42,51.43,40400.0,43.1913,43.1913,43.1074,43.1158,40400.0
2011-08-02 15:40:00,51.42,51.43,51.21,51.29,118200.0,43.1074,43.1158,42.9314,42.9984,118200.0
2011-08-02 15:45:00,51.29,51.31,51.1,51.12,139400.0,42.9984,43.0152,42.8392,42.8559,139400.0
2011-08-02 15:50:00,51.1,51.1,50.9,50.96,156000.0,42.8392,42.8392,42.6715,42.7218,156000.0
2011-08-02 15:55:00,50.96,50.99,50.83,50.89,226400.0,42.7218,42.7469,42.6128,42.6631,226400.0
2011-08-03 09:30:00,51.01,51.07,50.55,50.55,46000.0,42.7637,42.814,42.3781,42.3781,46000.0
2011-08-03 09:35:00,50.52,50.59,50.22,50.22,64800.0,42.3529,42.4116,42.1014,42.1014,64800.0
2011-08-03 09:40:00,50.23,50.46,50.15,50.34,55200.0,42.1098,42.3026,42.0427,42.202,55200.0
2011-08-03 09:45:00,50.34,50.52,50.3,50.48,35800.0,42.202,42.3529,42.1685,42.3194,35800.0
2011-08-03 09:50:00,50.49,50.85,50.49,50.76,43200.0,42.3278,42.6296,42.3278,42.5541,43200.0
2011-08-03 09:55:00,50.75,51.1,50.73,51.01,44400.0,42.5457,42.8392,42.529,42.7637,44400.0
2011-08-03 10:00:00,50.99,51.1,50.83,50.93,43000.0,42.7469,42.8392,42.6128,42.6966,43000.0
2011-08-03 10:05:00,50.92,50.95,50.75,50.92,25600.0,42.6883,42.7134,42.5457,42.6883,25600.0
2011-08-03 10:10:00,50.95,51.03,50.77,50.88,36400.0,42.7134,42.7805,42.5625,42.6547,36400.0
2011-08-03 10:15:00,50.91,50.91,50.75,50.83,25400.0,42.6799,42.6799,42.5457,42.6128,25400.0
2011-08-03 10:20:00,50.81,50.82,50.5,50.54,29800.0,42.596,42.6044,42.3362,42.3697,29800.0
2011-08-03 10:25:00,50.55,50.69,50.55,50.55,29200.0,42.3781,42.4954,42.3781,42.3781,29200.0
2011-08-03 10:30:00,50.55,50.59,50.2,50.26,46200.0,42.3781,42.4116,42.0847,42.135,46200.0
2011-08-03 10:35:00,50.25,50.29,49.8,49.93,95000.0,42.1266,42.1601,41.7493,41.8583,95000.0
2011-08-03 10:40:00,49.93,49.94,49.66,49.75,108600.0,41.8583,41.8667,41.632,41.7074,108600.0
2011-08-03 10:45:00,49.74,49.89,49.65,49.83,94800.0,41.699,41.8248,41.6236,41.7745,94800.0
2011-08-03 10:50:00,49.85,50.05,49.77,50.02,47400.0,41.7912,41.9589,41.7242,41.9338,47400.0
2011-08-03 10:55:00,50.02,50.16,49.9,50.06,61200.0,41.9338,42.0511,41.8332,41.9673,61200.0
2011-08-03 11:00:00,50.11,50.27,50.06,50.15,50800.0,42.0092,42.1433,41.9673,42.0427,50800.0
2011-08-03 11:05:00,50.19,50.24,50.01,50.03,48200.0,42.0763,42.1182,41.9254,41.9421,48200.0
2011-08-03 11:10:00,50.02,50.28,49.93,50.27,102800.0,41.9338,42.1517,41.8583,42.1433,102800.0
2011-08-03 11:15:00,50.27,50.55,50.16,50.46,39400.0,42.1433,42.3781,42.0511,42.3026,39400.0
2011-08-03 11:20:00,50.47,50.51,50.35,50.38,22400.0,42.311,42.3445,42.2104,42.2356,22400.0
2011-08-03 11:25:00,50.42,50.42,50.15,50.18,32000.0,42.2691,42.2691,42.0427,42.0679,32000.0
2011-08-03 11:30:00,50.2,50.34,50.15,50.2,51200.0,42.0847,42.202,42.0427,42.0847,51200.0
2011-08-03 11:35:00,50.21,50.4,50.19,50.32,23000.0,42.093,42.2523,42.0763,42.1853,23000.0
2011-08-03 11:40:00,50.33,50.33,50.08,50.12,23200.0,42.1936,42.1936,41.9841,42.0176,23200.0
2011-08-03 11:45:00,50.12,50.19,50.12,50.15,21800.0,42.0176,42.0763,42.0176,42.0427,21800.0
2011-08-03 11:50:00,50.15,50.19,50.07,50.16,39200.0,42.0427,42.0763,41.9757,42.0511,39200.0
2011-08-03 11:55:00,50.16,50.27,50.12,50.14,26000.0,42.0511,42.1433,42.0176,42.0344,26000.0
2011-08-03 12:00:00,50.13,50.18,49.95,50.0,41400.0,42.026,42.0679,41.8751,41.917,41400.0
2011-08-03 12:05:00,50.02,50.1,49.98,50.05,26200.0,41.9338,42.0008,41.9002,41.9589,26200.0
2011-08-03 12:10:00,50.05,50.07,49.99,50.05,21400.0,41.9589,41.9757,41.9086,41.9589,21400.0
2011-08-03 12:15:00,50.05,50.05,49.89,49.92,25600.0,41.9589,41.9589,41.8248,41.8499,25600.0
2011-08-03 12:20:00,49.91,49.91,49.76,49.85,27400.0,41.8415,41.8415,41.7158,41.7912,27400.0
2011-08-03 12:25:00,49.85,49.93,49.83,49.92,18600.0,41.7912,41.8583,41.7745,41.8499,18600.0
2011-08-03 12:30:00,49.92,49.97,49.85,49.97,34200.0,41.8499,41.8918,41.7912,41.8918,34200.0
2011-08-03 12:35:00,49.97,50.14,49.96,50.07,48800.0,41.8918,42.0344,41.8835,41.9757,48800.0
2011-08-03 12:40:00,50.1,50.19,50.08,50.17,18800.0,42.0008,42.0763,41.9841,42.0595,18800.0
2011-08-03 12:45:00,50.17,50.24,50.13,50.2,20000.0,42.0595,42.1182,42.026,42.0847,20000.0
2011-08-03 12:50:00,50.24,50.29,50.17,50.19,21600.0,42.1182,42.1601,42.0595,42.0763,21600.0
2011-08-03 12:55:00,50.2,50.2,50.08,50.09,52600.0,42.0847,42.0847,41.9841,41.9924,52600.0
2011-08-03 13:00:00,50.12,50.15,50.06,50.06,40200.0,42.0176,42.0427,41.9673,41.9673,40200.0
2011-08-03 13:05:00,50.06,50.09,50.0,50.02,29800.0,41.9673,41.9924,41.917,41.9338,29800.0
2011-08-03 13:10:00,50.01,50.1,49.97,50.04,57400.0,41.9254,42.0008,41.8918,41.9505,57400.0
2011-08-03 13:15:00,50.05,50.13,50.04,50.08,23400.0,41.9589,42.026,41.9505,41.9841,23400.0
2011-08-03 13:20:00,50.08,50.12,50.03,50.12,32800.0,41.9841,42.0176,41.9421,42.0176,32800.0
2011-08-03 13:25:00,50.12,50.15,50.05,50.15,32600.0,42.0176,42.0427,41.9589,42.0427,32600.0
2011-08-03 13:30:00,50.16,50.44,50.13,50.44,30600.0,42.0511,42.2859,42.026,42.2859,30600.0
2011-08-03 13:35:00,50.45,50.52,50.34,50.5,38000.0,42.2942,42.3529,42.202,42.3362,38000.0
2011-08-03 13:40:00,50.51,50.62,50.43,50.54,46400.0,42.3445,42.4368,42.2775,42.3697,46400.0
2011-08-03 13:45:00,50.57,50.74,50.49,50.49,36800.0,42.3948,42.5374,42.3278,42.3278,36800.0
2011-08-03 13:50:00,50.49,50.5,50.45,50.49,32200.0,42.3278,42.3362,42.2942,42.3278,32200.0
2011-08-03 13:55:00,50.49,50.49,50.35,50.42,30200.0,42.3278,42.3278,42.2104,42.2691,30200.0
2011-08-03 14:00:00,50.43,50.52,50.41,50.46,59600.0,42.2775,42.3529,42.2607,42.3026,59600.0
2011-08-03 14:05:00,50.46,50.47,50.3,50.3,54600.0,42.3026,42.311,42.1685,42.1685,54600.0
2011-08-03 14:10:00,50.32,50.38,50.24,50.35,51000.0,42.1853,42.2356,42.1182,42.2104,51000.0
2011-08-03 14:15:00,50.37,50.37,50.21,50.21,34000.0,42.2272,42.2272,42.093,42.093,34000.0
2011-08-03 14:20:00,50.21,50.31,50.15,50.21,25600.0,42.093,42.1769,42.0427,42.093,25600.0
2011-08-03 14:25:00,50.21,50.23,50.09,50.13,45200.0,42.093,42.1098,41.9924,42.026,45200.0
2011-08-03 14:30:00,50.14,50.24,50.12,50.16,35000.0,42.0344,42.1182,42.0176,42.0511,35000.0
2011-08-03 14:35:00,50.14,50.24,50.13,50.18,36800.0,42.0344,42.1182,42.026,42.0679,36800.0
2011-08-03 14:40:00,50.2,50.29,50.19,50.25,41200.0,42.0847,42.1601,42.0763,42.1266,41200.0
2011-08-03 14:45:00,50.23,50.3,50.17,50.3,48000.0,42.1098,42.1685,42.0595,42.1685,48000.0
2011-08-03 14:50:00,50.32,50.35,50.26,50.35,38000.0,42.1853,42.2104,42.135,42.2104,38000.0
2011-08-03 14:55:00,50.34,50.39,50.27,50.33,67200.0,42.202,42.2439,42.1433,42.1936,67200.0
2011-08-03 15:00:00,50.33,50.41,50.27,50.29,106800.0,42.1936,42.2607,42.1433,42.1601,106800.0
2011-08-03 15:05:00,50.3,50.3,50.21,50.26,51200.0,42.1685,42.1685,42.093,42.135,51200.0
2011-08-03 15:10:00,50.26,50.34,50.24,50.25,83200.0,42.135,42.202,42.1182,42.1266,83200.0
2011-08-03 15:15:00,50.26,50.4,50.26,50.38,114000.0,42.135,42.2523,42.135,42.2356,114000.0
2011-08-03 15:20:00,50.37,50.46,50.35,50.42,123200.0,42.2272,42.3026,42.2104,42.2691,123200.0
2011-08-03 15:25:00,50.42,50.44,50.27,50.3,70000.0,42.2691,42.2859,42.1433,42.1685,70000.0
2011-08-03 15:30:00,50.29,50.35,50.28,50.34,84200.0,42.1601,42.2104,42.1517,42.202,84200.0
2011-08-03 15:35:00,50.34,50.37,50.3,50.37,84000.0,42.202,42.2272,42.1685,42.2272,84000.0
2011-08-03 15:40:00,50.37,50.48,50.33,50.38,91800.0,42.2272,42.3194,42.1936,42.2356,91800.0
2011-08-03 15:45:00,50.38,50.45,50.29,50.34,104400.0,42.2356,42.2942,42.1601,42.202,104400.0
2011-08-03 15:50:00,50.33,50.38,50.24,50.26,146800.0,42.1936,42.2356,42.1182,42.135,146800.0
2011-08-03 15:55:00,50.26,50.41,50.26,50.36,207000.0,42.135,42.2607,42.135,42.2188,207000.0
2011-08-04 09:30:00,49.76,49.8,49.57,49.74,32600.0,41.7158,41.7493,41.5565,41.699,32600.0
2011-08-04 09:35:00,49.76,49.88,49.73,49.88,16800.0,41.7158,41.8164,41.6906,41.8164,16800.0
2011-08-04 09:40:00,49.88,50.03,49.73,49.79,53800.0,41.8164,41.9421,41.6906,41.7409,53800.0
2011-08-04 09:45:00,49.81,49.91,49.49,49.51,71200.0,41.7577,41.8415,41.4894,41.5062,71200.0
2011-08-04 09:50:00,49.51,49.58,49.46,49.51,65000.0,41.5062,41.5649,41.4643,41.5062,65000.0
2011-08-04 09:55:00,49.51,49.69,49.48,49.65,63800.0,41.5062,41.6571,41.4811,41.6236,63800.0
2011-08-04 10:00:00,49.66,49.74,49.6,49.66,33600.0,41.632,41.699,41.5817,41.632,33600.0
2011-08-04 10:05:00,49.66,49.74,49.6,49.72,43600.0,41.632,41.699,41.5817,41.6823,43600.0
2011-08-04 10:10:00,49.71,49.71,49.6,49.68,26400.0,41.6739,41.6739,41.5817,41.6487,26400.0
2011-08-04 10:15:00,49.68,49.68,49.45,49.45,45800.0,41.6487,41.6487,41.4559,41.4559,45800.0
2011-08-04 10:20:00,49.45,49.56,49.44,49.49,54600.0,41.4559,41.5481,41.4475,41.4894,54600.0
2011-08-04 10:25:00,49.49,49.67,49.48,49.59,45600.0,41.4894,41.6403,41.4811,41.5733,45600.0
2011-08-04 10:30:00,49.56,49.62,49.54,49.55,75400.0,41.5481,41.5984,41.5314,41.5397,75400.0
2011-08-04 10:35:00,49.54,49.54,49.39,49.44,57600.0,41.5314,41.5314,41.4056,41.4475,57600.0
2011-08-04 10:40:00,49.44,49.44,49.22,49.23,59400.0,41.4475,41.4475,41.2631,41.2715,59400.0
2011-08-04 10:45:00,49.22,49.22,48.85,49.02,108200.0,41.2631,41.2631,40.9529,41.0954,108200.0
2011-08-04 10:50:00,49.0,49.01,48.66,48.67,55200.0,41.0787,41.087,40.7936,40.802,55200.0
2011-08-04 10:55:00,48.66,48.68,48.49,48.5,112000.0,40.7936,40.8104,40.6511,40.6595,112000.0
2011-08-04 11:00:00,48.49,48.81,48.39,48.79,59000.0,40.6511,40.9194,40.5673,40.9026,59000.0
2011-08-04 11:05:00,48.77,49.01,48.77,48.93,41800.0,40.8858,41.087,40.8858,41.02,41800.0
2011-08-04 11:10:00,48.93,48.94,48.83,48.88,40800.0,41.02,41.0284,40.9361,40.9781,40800.0
2011-08-04 11:15:00,48.91,49.1,48.9,49.04,39800.0,41.0032,41.1625,40.9948,41.1122,39800.0
2011-08-04 11:20:00,49.04,49.15,48.74,48.74,44600.0,41.1122,41.2044,40.8607,40.8607,44600.0
2011-08-04 11:25:00,48.73,48.85,48.56,48.59,59600.0,40.8523,40.9529,40.7098,40.7349,59600.0
2011-08-04 11:30:00,48.6,48.78,48.57,48.78,61000.0,40.7433,40.8942,40.7182,40.8942,61000.0
2011-08-04 11:35:00,48.77,48.77,48.67,48.68,25600.0,40.8858,40.8858,40.802,40.8104,25600.0
2011-08-04 11:40:00,48.69,48.69,48.39,48.44,66000.0,40.8188,40.8188,40.5673,40.6092,66000.0
2011-08-04 11:45:00,48.39,48.45,48.06,48.23,66600.0,40.5673,40.6176,40.2906,40.4331,66600.0
2011-08-04 11:50:00,48.23,48.44,48.21,48.41,43000.0,40.4331,40.6092,40.4164,40.584,43000.0
2011-08-04 11:55:00,48.41,48.55,48.41,48.54,69400.0,40.584,40.7014,40.584,40.693,69400.0
2011-08-04 12:00:00,48.56,48.71,48.53,48.68,29800.0,40.7098,40.8355,40.6846,40.8104,29800.0
2011-08-04 12:05:00,48.67,48.72,48.62,48.72,36200.0,40.802,40.8439,40.7601,40.8439,36200.0
2011-08-04 12:10:00,48.71,48.86,48.68,48.85,37600.0,40.8355,40.9613,40.8104,40.9529,37600.0
2011-08-04 12:15:00,48.82,48.9,48.81,48.85,24200.0,40.9277,40.9948,40.9194,40.9529,24200.0
2011-08-04 12:20:00,48.83,48.95,48.83,48.88,37400.0,40.9361,41.0367,40.9361,40.9781,37400.0
2011-08-04 12:25:00,48.87,48.94,48.81,48.86,47600.0,40.9697,41.0284,40.9194,40.9613,47600.0
2011-08-04 12:30:00,48.88,49.05,48.88,49.05,42800.0,40.9781,41.1206,40.9781,41.1206,42800.0
2011-08-04 12:35:00,49.05,49.06,48.97,49.05,23800.0,41.1206,41.129,41.0535,41.1206,23800.0
2011-08-04 12:40:00,49.04,49.12,49.02,49.1,27400.0,41.1122,41.1793,41.0954,41.1625,27400.0
2011-08-04 12:45:00,49.12,49.16,49.1,49.13,26400.0,41.1793,41.2128,41.1625,41.1876,26400.0
2011-08-04 12:50:00,49.13,49.13,48.97,49.07,40400.0,41.1876,41.1876,41.0535,41.1373,40400.0
2011-08-04 12:55:00,49.08,49.1,48.94,48.94,19600.0,41.1457,41.1625,41.0284,41.0284,19600.0
2011-08-04 13:00:00,48.96,49.1,48.96,48.98,39200.0,41.0451,41.1625,41.0451,41.0619,39200.0
2011-08-04 13:05:00,48.98,49.08,48.98,49.05,14000.0,41.0619,41.1457,41.0619,41.1206,14000.0
2011-08-04 13:10:00,49.05,49.05,48.82,48.88,17200.0,41.1206,41.1206,40.9277,40.9781,17200.0
2011-08-04 13:15:00,48.88,48.88,48.78,48.78,17800.0,40.9781,40.9781,40.8942,40.8942,17800.0
2011-08-04 13:20:00,48.79,48.91,48.79,48.87,13200.0,40.9026,41.0032,40.9026,40.9697,13200.0
2011-08-04 13:25:00,48.87,49.02,48.87,49.02,22600.0,40.9697,41.0954,40.9697,41.0954,22600.0
2011-08-04 13:30:00,49.02,49.02,48.88,48.88,16800.0,41.0954,41.0954,40.9781,40.9781,16800.0
2011-08-04 13:35:00,48.88,48.92,48.82,48.88,26600.0,40.9781,41.0116,40.9277,40.9781,26600.0
2011-08-04 13:40:00,48.88,48.92,48.68,48.68,31400.0,40.9781,41.0116,40.8104,40.8104,31400.0
2011-08-04 13:45:00,48.67,48.67,48.49,48.57,35800.0,40.802,40.802,40.6511,40.7182,35800.0
2011-08-04 13:50:00,48.55,48.7,48.53,48.62,25400.0,40.7014,40.8271,40.6846,40.7601,25400.0
2011-08-04 13:55:00,48.6,48.73,48.54,48.62,36800.0,40.7433,40.8523,40.693,40.7601,36800.0
2011-08-04 14:00:00,48.63,48.66,48.41,48.49,76200.0,40.7685,40.7936,40.584,40.6511,76200.0
2011-08-04 14:05:00,48.48,48.48,48.32,48.37,53000.0,40.6427,40.6427,40.5086,40.5505,53000.0
2011-08-04 14:10:00,48.38,48.39,48.21,48.26,55600.0,40.5589,40.5673,40.4164,40.4583,55600.0
2011-08-04 14:15:00,48.27,48.37,48.2,48.22,66200.0,40.4667,40.5505,40.408,40.4247,66200.0
2011-08-04 14:20:00,48.23,48.38,48.19,48.34,35200.0,40.4331,40.5589,40.3996,40.5253,35200.0
2011-08-04 14:25:00,48.31,48.31,48.06,48.08,88000.0,40.5002,40.5002,40.2906,40.3074,88000.0
2011-08-04 14:30:00,48.06,48.2,47.98,48.18,114600.0,40.2906,40.408,40.2235,40.3912,114600.0
2011-08-04 14:35:00,48.18,48.21,48.03,48.13,79800.0,40.3912,40.4164,40.2655,40.3493,79800.0
2011-08-04 14:40:00,48.13,48.22,48.08,48.09,76600.0,40.3493,40.4247,40.3074,40.3158,76600.0
2011-08-04 14:45:00,48.07,48.19,48.03,48.08,65800.0,40.299,40.3996,40.2655,40.3074,65800.0
2011-08-04 14:50:00,48.07,48.1,48.02,48.08,36800.0,40.299,40.3241,40.2571,40.3074,36800.0
2011-08-04 14:55:00,48.07,48.08,47.98,48.08,36000.0,40.299,40.3074,40.2235,40.3074,36000.0
2011-08-04 15:00:00,48.08,48.11,47.97,48.1,78000.0,40.3074,40.3325,40.2152,40.3241,78000.0
2011-08-04 15:05:00,48.09,48.26,48.09,48.19,79400.0,40.3158,40.4583,40.3158,40.3996,79400.0
2011-08-04 15:10:00,48.2,48.27,48.13,48.13,69200.0,40.408,40.4667,40.3493,40.3493,69200.0
2011-08-04 15:15:00,48.14,48.21,47.99,48.08,59600.0,40.3577,40.4164,40.2319,40.3074,59600.0
2011-08-04 15:20:00,48.04,48.13,47.96,48.06,42600.0,40.2738,40.3493,40.2068,40.2906,42600.0
2011-08-04 15:25:00,48.07,48.16,47.92,47.92,82400.0,40.299,40.3744,40.1732,40.1732,82400.0
2011-08-04 15:30:00,47.95,47.96,47.85,47.96,96800.0,40.1984,40.2068,40.1146,40.2068,96800.0
2011-08-04 15:35:00,47.96,48.06,47.87,48.05,105800.0,40.2068,40.2906,40.1313,40.2822,105800.0
2011-08-04 15:40:00,48.04,48.05,47.75,47.79,89400.0,40.2738,40.2822,40.0307,40.0643,89400.0
2011-08-04 15:45:00,47.79,47.86,47.68,47.8,118200.0,40.0643,40.1229,39.972,40.0726,118200.0
2011-08-04 15:50:00,47.79,47.8,47.48,47.51,180800.0,40.0643,40.0726,39.8044,39.8295,180800.0
2011-08-04 15:55:00,47.51,47.67,47.46,47.48,280400.0,39.8295,39.9637,39.7876,39.8044,280400.0
2011-08-05 09:30:00,48.24,48.29,47.94,47.94,47000.0,40.4415,40.4834,40.19,40.19,47000.0
2011-08-05 09:35:00,47.87,47.97,47.63,47.88,25600.0,40.1313,40.2152,39.9301,40.1397,25600.0
2011-08-05 09:40:00,47.84,47.88,47.56,47.57,24200.0,40.1062,40.1397,39.8714,39.8798,24200.0
2011-08-05 09:45:00,47.57,47.74,47.57,47.67,64800.0,39.8798,40.0223,39.8798,39.9637,64800.0
2011-08-05 09:50:00,47.67,47.73,46.67,46.77,140000.0,39.9637,40.014,39.1253,39.2092,140000.0
2011-08-05 09:55:00,46.76,47.02,46.63,46.88,91400.0,39.2008,39.4187,39.0918,39.3014,91400.0
2011-08-05 10:00:00,46.85,47.02,46.58,46.86,123800.0,39.2762,39.4187,39.0499,39.2846,123800.0
2011-08-05 10:05:00,46.91,47.28,46.74,47.24,67200.0,39.3265,39.6367,39.184,39.6032,67200.0
2011-08-05 10:10:00,47.24,47.27,47.01,47.16,80800.0,39.6032,39.6283,39.4104,39.5361,80800.0
2011-08-05 10:15:00,47.13,47.37,47.08,47.23,37000.0,39.511,39.7122,39.469,39.5948,37000.0
2011-08-05 10:20:00,47.29,47.55,47.27,47.45,39400.0,39.6451,39.8631,39.6283,39.7792,39400.0
2011-08-05 10:25:00,47.49,47.62,47.37,47.46,74200.0,39.8128,39.9217,39.7122,39.7876,74200.0
2011-08-05 10:30:00,47.45,47.52,47.3,47.38,42600.0,39.7792,39.8379,39.6535,39.7205,42600.0
2011-08-05 10:35:00,47.38,47.53,47.32,47.51,36200.0,39.7205,39.8463,39.6702,39.8295,36200.0
2011-08-05 10:40:00,47.49,47.49,47.26,47.3,48600.0,39.8128,39.8128,39.6199,39.6535,48600.0
2011-08-05 10:45:00,47.29,47.33,47.17,47.27,28200.0,39.6451,39.6786,39.5445,39.6283,28200.0
2011-08-05 10:50:00,47.31,47.42,47.2,47.32,23200.0,39.6619,39.7541,39.5696,39.6702,23200.0
2011-08-05 10:55:00,47.33,47.45,47.27,47.44,25400.0,39.6786,39.7792,39.6283,39.7708,25400.0
2011-08-05 11:00:00,47.45,47.48,47.23,47.32,30400.0,39.7792,39.8044,39.5948,39.6702,30400.0
2011-08-05 11:05:00,47.3,47.38,47.17,47.31,29600.0,39.6535,39.7205,39.5445,39.6619,29600.0
2011-08-05 11:10:00,47.29,47.34,47.05,47.13,31800.0,39.6451,39.687,39.4439,39.511,31800.0
2011-08-05 11:15:00,47.13,47.13,46.93,46.96,27800.0,39.511,39.511,39.3433,39.3684,27800.0
2011-08-05 11:20:00,46.96,46.99,46.77,46.96,31400.0,39.3684,39.3936,39.2092,39.3684,31400.0
2011-08-05 11:25:00,46.98,47.34,46.98,47.06,85200.0,39.3852,39.687,39.3852,39.4523,85200.0
2011-08-05 11:30:00,47.05,47.19,46.94,47.1,63200.0,39.4439,39.5613,39.3517,39.4858,63200.0
2011-08-05 11:35:00,47.07,47.13,46.96,47.01,40200.0,39.4607,39.511,39.3684,39.4104,40200.0
2011-08-05 11:40:00,46.97,47.08,46.86,47.08,31600.0,39.3768,39.469,39.2846,39.469,31600.0
2011-08-05 11:45:00,47.05,47.05,46.64,46.68,53200.0,39.4439,39.4439,39.1002,39.1337,53200.0
2011-08-05 11:50:00,46.7,46.85,46.68,46.82,33400.0,39.1505,39.2762,39.1337,39.2511,33400.0
2011-08-05 11:55:00,46.83,46.85,46.32,46.49,70200.0,39.2595,39.2762,38.8319,38.9744,70200.0
2011-08-05 12:00:00,46.52,46.68,46.44,46.52,50800.0,38.9996,39.1337,38.9325,38.9996,50800.0
2011-08-05 12:05:00,46.53,46.53,46.33,46.51,49800.0,39.008,39.008,38.8403,38.9912,49800.0
2011-08-05 12:10:00,46.49,46.82,46.47,46.76,96800.0,38.9744,39.2511,38.9577,39.2008,96800.0
2011-08-05 12:15:00,46.77,47.34,46.77,46.92,50600.0,39.2092,39.687,39.2092,39.3349,50600.0
2011-08-05 12:20:00,46.92,47.2,46.84,47.19,29200.0,39.3349,39.5696,39.2678,39.5613,29200.0
2011-08-05 12:25:00,47.19,47.27,46.95,47.02,42000.0,39.5613,39.6283,39.3601,39.4187,42000.0
2011-08-05 12:30:00,47.05,47.33,47.02,47.31,37200.0,39.4439,39.6786,39.4187,39.6619,37200.0
2011-08-05 12:35:00,47.27,47.66,47.25,47.58,32000.0,39.6283,39.9553,39.6116,39.8882,32000.0
2011-08-05 12:40:00,47.65,47.92,47.48,47.84,42400.0,39.9469,40.1732,39.8044,40.1062,42400.0
2011-08-05 12:45:00,47.81,48.2,47.73,48.02,86200.0,40.081,40.408,40.014,40.2571,86200.0
2011-08-05 12:50:00,48.1,48.27,47.79,47.84,51600.0,40.3241,40.4667,40.0643,40.1062,51600.0
2011-08-05 12:55:00,47.88,47.99,47.8,47.9,84200.0,40.1397,40.2319,40.0726,40.1565,84200.0
2011-08-05 13:00:00,47.9,47.97,47.63,47.63,55000.0,40.1565,40.2152,39.9301,39.9301,55000.0
2011-08-05 13:05:00,47.65,47.93,47.54,47.82,54400.0,39.9469,40.1816,39.8547,40.0894,54400.0
2011-08-05 13:10:00,47.82,47.95,47.77,47.77,26400.0,40.0894,40.1984,40.0475,40.0475,26400.0
2011-08-05 13:15:00,47.81,47.93,47.81,47.9,24600.0,40.081,40.1816,40.081,40.1565,24600.0
2011-08-05 13:20:00,47.93,48.03,47.88,47.95,15600.0,40.1816,40.2655,40.1397,40.1984,15600.0
2011-08-05 13:25:00,47.93,48.07,47.93,48.01,40600.0,40.1816,40.299,40.1816,40.2487,40600.0
2011-08-05 13:30:00,48.03,48.09,47.92,47.93,50600.0,40.2655,40.3158,40.1732,40.1816,50600.0
2011-08-05 13:35:00,47.92,48.02,47.85,47.94,25000.0,40.1732,40.2571,40.1146,40.19,25000.0
2011-08-05 13:40:00,47.92,47.98,47.79,47.94,32600.0,40.1732,40.2235,40.0643,40.19,32600.0
2011-08-05 13:45:00,47.9,47.93,47.65,47.9,76200.0,40.1565,40.1816,39.9469,40.1565,76200.0
2011-08-05 13:50:00,47.88,48.05,47.82,48.03,77600.0,40.1397,40.2822,40.0894,40.2655,77600.0
2011-08-05 13:55:00,48.02,48.02,47.88,47.97,40000.0,40.2571,40.2571,40.1397,40.2152,40000.0
2011-08-05 14:00:00,47.97,48.04,47.82,47.88,25000.0,40.2152,40.2738,40.0894,40.1397,25000.0
2011-08-05 14:05:00,47.88,47.88,47.74,47.76,25600.0,40.1397,40.1397,40.0223,40.0391,25600.0
2011-08-05 14:10:00,47.78,47.85,47.67,47.81,28400.0,40.0559,40.1146,39.9637,40.081,28400.0
2011-08-05 14:15:00,47.81,47.88,47.74,47.87,29200.0,40.081,40.1397,40.0223,40.1313,29200.0
2011-08-05 14:20:00,47.88,48.03,47.85,47.93,34800.0,40.1397,40.2655,40.1146,40.1816,34800.0
2011-08-05 14:25:00,47.92,47.95,47.83,47.85,36200.0,40.1732,40.1984,40.0978,40.1146,36200.0
2011-08-05 14:30:00,47.83,47.91,47.79,47.82,31000.0,40.0978,40.1649,40.0643,40.0894,31000.0
2011-08-05 14:35:00,47.81,48.0,47.79,47.99,27400.0,40.081,40.2403,40.0643,40.2319,27400.0
2011-08-05 14:40:00,47.99,47.99,47.85,47.87,34200.0,40.2319,40.2319,40.1146,40.1313,34200.0
2011-08-05 14:45:00,47.87,47.88,47.73,47.74,32800.0,40.1313,40.1397,40.014,40.0223,32800.0
2011-08-05 14:50:00,47.72,47.74,47.58,47.66,51400.0,40.0056,40.0223,39.8882,39.9553,51400.0
2011-08-05 14:55:00,47.71,47.79,47.59,47.76,85000.0,39.9972,40.0643,39.8966,40.0391,85000.0
2011-08-05 15:00:00,47.77,47.9,47.55,47.6,82600.0,40.0475,40.1565,39.8631,39.905,82600.0
2011-08-05 15:05:00,47.61,47.61,47.21,47.32,74800.0,39.9134,39.9134,39.578,39.6702,74800.0
2011-08-05 15:10:00,47.34,47.63,47.24,47.55,63200.0,39.687,39.9301,39.6032,39.8631,63200.0
2011-08-05 15:15:00,47.54,47.63,47.45,47.54,74600.0,39.8547,39.9301,39.7792,39.8547,74600.0
2011-08-05 15:20:00,47.52,47.79,47.49,47.67,67200.0,39.8379,40.0643,39.8128,39.9637,67200.0
2011-08-05 15:25:00,47.68,47.73,47.44,47.44,63800.0,39.972,40.014,39.7708,39.7708,63800.0
2011-08-05 15:30:00,47.44,47.62,47.44,47.58,99800.0,39.7708,39.9217,39.7708,39.8882,99800.0
2011-08-05 15:35:00,47.55,47.84,47.52,47.81,63200.0,39.8631,40.1062,39.8379,40.081,63200.0
2011-08-05 15:40:00,47.81,47.96,47.79,47.96,83000.0,40.081,40.2068,40.0643,40.2068,83000.0
2011-08-05 15:45:00,47.94,47.94,47.67,47.78,131400.0,40.19,40.19,39.9637,40.0559,131400.0
2011-08-05 15:50:00,47.78,47.91,47.7,47.91,119800.0,40.0559,40.1649,39.9888,40.1649,119800.0
2011-08-05 15:55:00,47.9,47.9,47.71,47.74,121200.0,40.1565,40.1565,39.9972,40.0223,121200.0
2011-08-08 09:30:00,46.45,46.6,46.23,46.5,66000.0,38.9409,39.0666,38.7564,38.9828,66000.0
2011-08-08 09:35:00,46.59,46.98,46.56,46.91,41400.0,39.0583,39.3852,39.0331,39.3265,41400.0
2011-08-08 09:40:00,46.91,46.91,46.68,46.79,33400.0,39.3265,39.3265,39.1337,39.2259,33400.0
2011-08-08 09:45:00,46.77,46.91,46.67,46.68,45000.0,39.2092,39.3265,39.1253,39.1337,45000.0
2011-08-08 09:50:00,46.67,46.77,46.52,46.63,48200.0,39.1253,39.2092,38.9996,39.0918,48200.0
2011-08-08 09:55:00,46.61,46.8,46.37,46.76,43400.0,39.075,39.2343,38.8738,39.2008,43400.0
2011-08-08 10:00:00,46.75,46.84,46.59,46.6,42800.0,39.1924,39.2678,39.0583,39.0666,42800.0
2011-08-08 10:05:00,46.57,46.68,46.45,46.47,59400.0,39.0415,39.1337,38.9409,38.9577,59400.0
2011-08-08 10:10:00,46.47,46.55,46.38,46.38,19400.0,38.9577,39.0247,38.8822,38.8822,19400.0
2011-08-08 10:15:00,46.36,46.36,46.0,46.2,45000.0,38.8654,38.8654,38.5636,38.7313,45000.0
2011-08-08 10:20:00,46.2,46.2,45.95,46.02,50000.0,38.7313,38.7313,38.5217,38.5804,50000.0
2011-08-08 10:25:00,46.04,46.07,45.69,45.83,64800.0,38.5972,38.6223,38.3037,38.4211,64800.0
2011-08-08 10:30:00,45.84,45.97,45.7,45.81,84200.0,38.4295,38.5385,38.3121,38.4043,84200.0
2011-08-08 10:35:00,45.81,45.87,45.59,45.85,53200.0,38.4043,38.4546,38.2199,38.4379,53200.0
2011-08-08 10:40:00,45.87,45.97,45.77,45.88,76400.0,38.4546,38.5385,38.3708,38.463,76400.0
2011-08-08 10:45:00,45.89,46.07,45.74,46.05,84200.0,38.4714,38.6223,38.3457,38.6055,84200.0
2011-08-08 10:50:00,46.1,46.1,45.89,45.9,34400.0,38.6475,38.6475,38.4714,38.4798,34400.0
2011-08-08 10:55:00,45.91,45.93,45.71,45.73,50600.0,38.4882,38.5049,38.3205,38.3373,50600.0
2011-08-08 11:00:00,45.73,45.82,45.63,45.82,60800.0,38.3373,38.4127,38.2534,38.4127,60800.0
2011-08-08 11:05:00,45.82,46.34,45.82,46.33,38800.0,38.4127,38.8487,38.4127,38.8403,38800.0
2011-08-08 11:10:00,46.34,46.51,46.23,46.38,35000.0,38.8487,38.9912,38.7564,38.8822,35000.0
2011-08-08 11:15:00,46.4,46.41,46.18,46.35,56600.0,38.899,38.9074,38.7145,38.8571,56600.0
2011-08-08 11:20:00,46.35,46.35,46.16,46.21,33200.0,38.8571,38.8571,38.6978,38.7397,33200.0
2011-08-08 11:25:00,46.18,46.35,46.12,46.23,35800.0,38.7145,38.8571,38.6642,38.7564,35800.0
2011-08-08 11:30:00,46.22,46.22,46.02,46.18,37400.0,38.7481,38.7481,38.5804,38.7145,37400.0
2011-08-08 11:35:00,46.18,46.26,46.1,46.17,36200.0,38.7145,38.7816,38.6475,38.7061,36200.0
2011-08-08 11:40:00,46.18,46.34,46.05,46.12,40600.0,38.7145,38.8487,38.6055,38.6642,40600.0
2011-08-08 11:45:00,46.1,46.14,45.99,46.12,64000.0,38.6475,38.681,38.5552,38.6642,64000.0
2011-08-08 11:50:00,46.17,46.19,46.03,46.12,21200.0,38.7061,38.7229,38.5888,38.6642,21200.0
2011-08-08 11:55:00,46.12,46.16,46.06,46.1,49600.0,38.6642,38.6978,38.6139,38.6475,49600.0
2011-08-08 12:00:00,46.09,46.12,45.85,45.87,17400.0,38.6391,38.6642,38.4379,38.4546,17400.0
2011-08-08 12:05:00,45.87,45.93,45.65,45.8,25800.0,38.4546,38.5049,38.2702,38.396,25800.0
2011-08-08 12:10:00,45.8,45.87,45.77,45.84,27600.0,38.396,38.4546,38.3708,38.4295,27600.0
2011-08-08 12:15:00,45.85,45.85,45.62,45.63,17200.0,38.4379,38.4379,38.2451,38.2534,17200.0
2011-08-08 12:20:00,45.61,45.71,45.52,45.64,40400.0,38.2367,38.3205,38.1612,38.2618,40400.0
2011-08-08 12:25:00,45.6,45.61,45.48,45.52,19200.0,38.2283,38.2367,38.1277,38.1612,19200.0
2011-08-08 12:30:00,45.52,45.63,45.49,45.6,14200.0,38.1612,38.2534,38.1361,38.2283,14200.0
2011-08-08 12:35:00,45.6,45.67,45.54,45.6,24000.0,38.2283,38.287,38.178,38.2283,24000.0
2011-08-08 12:40:00,45.59,45.79,45.55,45.68,47600.0,38.2199,38.3876,38.1864,38.2954,47600.0
2011-08-08 12:45:00,45.67,45.7,45.52,45.62,124800.0,38.287,38.3121,38.1612,38.2451,124800.0
2011-08-08 12:50:00,45.62,45.7,45.49,45.55,23000.0,38.2451,38.3121,38.1361,38.1864,23000.0
2011-08-08 12:55:00,45.57,45.58,45.4,45.43,25000.0,38.2031,38.2115,38.0606,38.0858,25000.0
2011-08-08 13:00:00,45.45,45.49,45.33,45.41,50200.0,38.1025,38.1361,38.0019,38.069,50200.0
2011-08-08 13:05:00,45.41,45.47,45.31,45.34,28600.0,38.069,38.1193,37.9852,38.0103,28600.0
2011-08-08 13:10:00,45.35,45.42,45.09,45.18,58200.0,38.0187,38.0774,37.8007,37.8762,58200.0
2011-08-08 13:15:00,45.16,45.31,45.11,45.24,25600.0,37.8594,37.9852,37.8175,37.9265,25600.0
2011-08-08 13:20:00,45.22,45.33,45.21,45.31,44400.0,37.9097,38.0019,37.9013,37.9852,44400.0
2011-08-08 13:25:00,45.3,45.35,45.27,45.27,23400.0,37.9768,38.0187,37.9516,37.9516,23400.0
2011-08-08 13:30:00,45.27,45.27,45.12,45.24,37600.0,37.9516,37.9516,37.8259,37.9265,37600.0
2011-08-08 13:35:00,45.27,45.29,44.93,44.94,76200.0,37.9516,37.9684,37.6666,37.675,76200.0
2011-08-08 13:40:00,44.95,45.1,44.89,44.91,41000.0,37.6834,37.8091,37.6331,37.6498,41000.0
2011-08-08 13:45:00,44.92,44.93,44.64,44.71,72200.0,37.6582,37.6666,37.4235,37.4822,72200.0
2011-08-08 13:50:00,44.74,44.77,44.62,44.75,97800.0,37.5073,37.5325,37.4067,37.5157,97800.0
2011-08-08 13:55:00,44.76,44.92,44.6,44.61,85800.0,37.5241,37.6582,37.39,37.3983,85800.0
2011-08-08 14:00:00,44.63,44.97,44.57,44.96,52400.0,37.4151,37.7001,37.3648,37.6918,52400.0
2011-08-08 14:05:00,44.94,44.97,44.68,44.74,84200.0,37.675,37.7001,37.457,37.5073,84200.0
2011-08-08 14:10:00,44.77,44.92,44.58,44.58,45400.0,37.5325,37.6582,37.3732,37.3732,45400.0
2011-08-08 14:15:00,44.59,44.63,44.38,44.58,66000.0,37.3816,37.4151,37.2055,37.3732,66000.0
2011-08-08 14:20:00,44.57,44.67,44.3,44.38,64600.0,37.3648,37.4486,37.1385,37.2055,64600.0
2011-08-08 14:25:00,44.4,44.46,44.04,44.34,154800.0,37.2223,37.2726,36.9205,37.172,154800.0
2011-08-08 14:30:00,44.35,44.49,44.26,44.33,102200.0,37.1804,37.2977,37.1049,37.1636,102200.0
2011-08-08 14:35:00,44.33,44.57,44.32,44.47,74600.0,37.1636,37.3648,37.1552,37.281,74600.0
2011-08-08 14:40:00,44.49,44.68,44.44,44.58,35800.0,37.2977,37.457,37.2558,37.3732,35800.0
2011-08-08 14:45:00,44.56,44.6,44.35,44.49,50000.0,37.3564,37.39,37.1804,37.2977,50000.0
2011-08-08 14:50:00,44.54,44.57,44.38,44.54,39600.0,37.3397,37.3648,37.2055,37.3397,39600.0
2011-08-08 14:55:00,44.55,44.63,44.38,44.47,64400.0,37.348,37.4151,37.2055,37.281,64400.0
2011-08-08 15:00:00,44.46,44.74,44.4,44.72,37400.0,37.2726,37.5073,37.2223,37.4906,37400.0
2011-08-08 15:05:00,44.73,45.02,44.56,45.0,52600.0,37.4989,37.7421,37.3564,37.7253,52600.0
2011-08-08 15:10:00,45.0,45.13,44.76,45.1,54600.0,37.7253,37.8343,37.5241,37.8091,54600.0
2011-08-08 15:15:00,45.08,45.52,44.94,45.26,76600.0,37.7924,38.1612,37.675,37.9433,76600.0
2011-08-08 15:20:00,45.26,45.27,45.06,45.17,79400.0,37.9433,37.9516,37.7756,37.8678,79400.0
2011-08-08 15:25:00,45.14,45.14,44.62,44.7,75400.0,37.8427,37.8427,37.4067,37.4738,75400.0
2011-08-08 15:30:00,44.68,44.77,44.24,44.33,141600.0,37.457,37.5325,37.0882,37.1636,141600.0
2011-08-08 15:35:00,44.32,44.53,44.24,44.39,118800.0,37.1552,37.3313,37.0882,37.2139,118800.0
2011-08-08 15:40:00,44.42,44.58,44.25,44.33,137600.0,37.2391,37.3732,37.0965,37.1636,137600.0
2011-08-08 15:45:00,44.31,44.31,43.54,43.88,186400.0,37.1468,37.1468,36.5013,36.7864,186400.0
2011-08-08 15:50:00,43.85,44.12,43.77,43.94,179800.0,36.7612,36.9876,36.6941,36.8367,179800.0
2011-08-08 15:55:00,43.96,43.96,43.72,43.77,236200.0,36.8534,36.8534,36.6522,36.6941,236200.0
2011-08-09 09:30:00,44.21,44.45,43.38,43.65,103600.0,37.063,37.2642,36.3672,36.5935,103600.0
2011-08-09 09:35:00,43.6,43.87,43.42,43.42,69000.0,36.5516,36.778,36.4007,36.4007,69000.0
2011-08-09 09:40:00,43.42,43.46,42.96,43.16,91000.0,36.4007,36.4342,36.0151,36.1827,91000.0
2011-08-09 09:45:00,43.16,43.48,42.83,43.03,110600.0,36.1827,36.451,35.9061,36.0738,110600.0
2011-08-09 09:50:00,43.08,43.22,43.05,43.15,194200.0,36.1157,36.233,36.0905,36.1744,194200.0
2011-08-09 09:55:00,43.13,43.37,43.02,43.32,157800.0,36.1576,36.3588,36.0654,36.3169,157800.0
2011-08-09 10:00:00,43.3,43.71,43.28,43.67,98600.0,36.3001,36.6438,36.2833,36.6103,98600.0
2011-08-09 10:05:00,43.67,43.93,43.66,43.91,117200.0,36.6103,36.8283,36.6019,36.8115,117200.0
2011-08-09 10:10:00,43.9,44.42,43.9,44.42,124400.0,36.8031,37.2391,36.8031,37.2391,124400.0
2011-08-09 10:15:00,44.4,44.49,44.1,44.14,87600.0,37.2223,37.2977,36.9708,37.0043,87600.0
2011-08-09 10:20:00,44.16,44.16,44.0,44.06,64000.0,37.0211,37.0211,36.887,36.9373,64000.0
2011-08-09 10:25:00,44.07,44.15,44.02,44.1,40800.0,36.9456,37.0127,36.9037,36.9708,40800.0
2011-08-09 10:30:00,44.1,44.32,44.1,44.31,98800.0,36.9708,37.1552,36.9708,37.1468,98800.0
2011-08-09 10:35:00,44.29,44.29,44.06,44.06,71200.0,37.1301,37.1301,36.9373,36.9373,71200.0
2011-08-09 10:40:00,44.04,44.1,43.94,43.99,53400.0,36.9205,36.9708,36.8367,36.8786,53400.0
2011-08-09 10:45:00,43.99,44.22,43.98,44.15,61000.0,36.8786,37.0714,36.8702,37.0127,61000.0
2011-08-09 10:50:00,44.16,44.24,44.05,44.1,52200.0,37.0211,37.0882,36.9289,36.9708,52200.0
2011-08-09 10:55:00,44.12,44.23,44.05,44.07,40400.0,36.9876,37.0798,36.9289,36.9456,40400.0
2011-08-09 11:00:00,44.06,44.14,43.91,43.96,66800.0,36.9373,37.0043,36.8115,36.8534,66800.0
2011-08-09 11:05:00,43.97,44.14,43.94,44.02,63600.0,36.8618,37.0043,36.8367,36.9037,63600.0
2011-08-09 11:10:00,44.01,44.01,43.8,43.94,43600.0,36.8953,36.8953,36.7193,36.8367,43600.0
2011-08-09 11:15:00,43.96,44.14,43.95,44.1,24000.0,36.8534,37.0043,36.845,36.9708,24000.0
2011-08-09 11:20:00,44.14,44.29,44.14,44.24,37200.0,37.0043,37.1301,37.0043,37.0882,37200.0
2011-08-09 11:25:00,44.24,44.47,44.2,44.44,29400.0,37.0882,37.281,37.0546,37.2558,29400.0
2011-08-09 11:30:00,44.46,44.47,44.31,44.37,112000.0,37.2726,37.281,37.1468,37.1971,112000.0
2011-08-09 11:35:00,44.37,44.44,44.25,44.38,34400.0,37.1971,37.2558,37.0965,37.2055,34400.0
2011-08-09 11:40:00,44.36,44.5,44.35,44.42,52400.0,37.1888,37.3061,37.1804,37.2391,52400.0
2011-08-09 11:45:00,44.4,44.45,44.34,44.37,40600.0,37.2223,37.2642,37.172,37.1971,40600.0
2011-08-09 11:50:00,44.35,44.58,44.35,44.53,40000.0,37.1804,37.3732,37.1804,37.3313,40000.0
2011-08-09 11:55:00,44.53,44.79,44.53,44.66,29400.0,37.3313,37.5492,37.3313,37.4403,29400.0
2011-08-09 12:00:00,44.66,44.8,44.66,44.67,27000.0,37.4403,37.5576,37.4403,37.4486,27000.0
2011-08-09 12:05:00,44.67,44.75,44.57,44.71,28200.0,37.4486,37.5157,37.3648,37.4822,28200.0
2011-08-09 12:10:00,44.7,44.71,44.56,44.61,29000.0,37.4738,37.4822,37.3564,37.3983,29000.0
2011-08-09 12:15:00,44.63,44.63,44.52,44.63,27600.0,37.4151,37.4151,37.3229,37.4151,27600.0
2011-08-09 12:20:00,44.62,44.67,44.57,44.63,28200.0,37.4067,37.4486,37.3648,37.4151,28200.0
2011-08-09 12:25:00,44.65,44.65,44.54,44.57,50200.0,37.4319,37.4319,37.3397,37.3648,50200.0
2011-08-09 12:30:00,44.57,44.58,44.52,44.56,50400.0,37.3648,37.3732,37.3229,37.3564,50400.0
2011-08-09 12:35:00,44.55,44.58,44.52,44.55,42800.0,37.348,37.3732,37.3229,37.348,42800.0
2011-08-09 12:40:00,44.55,44.58,44.51,44.54,20400.0,37.348,37.3732,37.3145,37.3397,20400.0
2011-08-09 12:45:00,44.55,44.56,44.41,44.41,34000.0,37.348,37.3564,37.2307,37.2307,34000.0
2011-08-09 12:50:00,44.4,44.44,44.28,44.33,61200.0,37.2223,37.2558,37.1217,37.1636,61200.0
2011-08-09 12:55:00,44.34,44.34,44.05,44.06,67600.0,37.172,37.172,36.9289,36.9373,67600.0
2011-08-09 13:00:00,44.06,44.22,43.98,44.15,48400.0,36.9373,37.0714,36.8702,37.0127,48400.0
2011-08-09 13:05:00,44.13,44.31,44.1,44.29,27800.0,36.9959,37.1468,36.9708,37.1301,27800.0
2011-08-09 13:10:00,44.3,44.35,44.24,44.3,36400.0,37.1385,37.1804,37.0882,37.1385,36400.0
2011-08-09 13:15:00,44.3,44.31,44.24,44.24,35200.0,37.1385,37.1468,37.0882,37.0882,35200.0
2011-08-09 13:20:00,44.27,44.34,44.24,44.29,193600.0,37.1133,37.172,37.0882,37.1301,193600.0
2011-08-09 13:25:00,44.3,44.38,44.28,44.32,74800.0,37.1385,37.2055,37.1217,37.1552,74800.0
2011-08-09 13:30:00,44.31,44.39,44.3,44.35,106000.0,37.1468,37.2139,37.1385,37.1804,106000.0
2011-08-09 13:35:00,44.37,44.45,44.34,44.39,72000.0,37.1971,37.2642,37.172,37.2139,72000.0
2011-08-09 13:40:00,44.38,44.51,44.36,44.48,56200.0,37.2055,37.3145,37.1888,37.2894,56200.0
2011-08-09 13:45:00,44.48,44.51,44.33,44.47,61600.0,37.2894,37.3145,37.1636,37.281,61600.0
2011-08-09 13:50:00,44.47,44.51,44.24,44.27,43200.0,37.281,37.3145,37.0882,37.1133,43200.0
2011-08-09 13:55:00,44.24,44.53,44.15,44.49,67000.0,37.0882,37.3313,37.0127,37.2977,67000.0
2011-08-09 14:00:00,44.49,44.62,44.46,44.48,56600.0,37.2977,37.4067,37.2726,37.2894,56600.0
2011-08-09 14:05:00,44.47,44.55,44.36,44.44,113600.0,37.281,37.348,37.1888,37.2558,113600.0
2011-08-09 14:10:00,44.46,44.47,44.1,44.12,75400.0,37.2726,37.281,36.9708,36.9876,75400.0
2011-08-09 14:15:00,44.12,44.58,44.0,44.01,79400.0,36.9876,37.3732,36.887,36.8953,79400.0
2011-08-09 14:20:00,44.01,44.09,43.44,43.75,175800.0,36.8953,36.9624,36.4175,36.6774,175800.0
2011-08-09 14:25:00,43.74,44.1,43.7,43.83,82200.0,36.669,36.9708,36.6354,36.7444,82200.0
2011-08-09 14:30:00,43.8,43.88,43.58,43.7,117600.0,36.7193,36.7864,36.5348,36.6354,117600.0
2011-08-09 14:35:00,43.72,43.83,43.61,43.63,178000.0,36.6522,36.7444,36.56,36.5768,178000.0
2011-08-09 14:40:00,43.66,43.68,42.87,42.96,131000.0,36.6019,36.6187,35.9396,36.0151,131000.0
2011-08-09 14:45:00,42.94,43.48,42.9,43.15,120400.0,35.9983,36.451,35.9648,36.1744,120400.0
2011-08-09 14:50:00,43.17,43.8,43.17,43.47,181800.0,36.1911,36.7193,36.1911,36.4426,181800.0
2011-08-09 14:55:00,43.45,43.51,43.16,43.23,125600.0,36.4259,36.4762,36.1827,36.2414,125600.0
2011-08-09 15:00:00,43.23,43.49,43.0,43.4,228400.0,36.2414,36.4594,36.0486,36.3839,228400.0
2011-08-09 15:05:00,43.45,43.49,42.95,42.97,231400.0,36.4259,36.4594,36.0067,36.0235,231400.0
2011-08-09 15:10:00,42.97,43.65,42.97,43.59,282600.0,36.0235,36.5935,36.0235,36.5432,282600.0
2011-08-09 15:15:00,43.58,44.05,43.51,43.88,130200.0,36.5348,36.9289,36.4762,36.7864,130200.0
2011-08-09 15:20:00,43.88,44.01,43.77,43.96,102000.0,36.7864,36.8953,36.6941,36.8534,102000.0
2011-08-09 15:25:00,43.96,44.29,43.8,44.16,110800.0,36.8534,37.1301,36.7193,37.0211,110800.0
2011-08-09 15:30:00,44.15,44.23,44.04,44.16,138200.0,37.0127,37.0798,36.9205,37.0211,138200.0
2011-08-09 15:35:00,44.16,44.41,44.05,44.4,134800.0,37.0211,37.2307,36.9289,37.2223,134800.0
2011-08-09 15:40:00,44.4,44.81,44.34,44.73,184000.0,37.2223,37.566,37.172,37.4989,184000.0
2011-08-09 15:45:00,44.76,45.1,44.71,45.0,196800.0,37.5241,37.8091,37.4822,37.7253,196800.0
2011-08-09 15:50:00,44.99,45.05,44.92,45.0,291000.0,37.7169,37.7672,37.6582,37.7253,291000.0
2011-08-09 15:55:00,45.02,45.52,44.99,45.49,383600.0,37.7421,38.1612,37.7169,38.1361,383600.0
2011-08-10 09:30:00,44.66,45.76,43.96,45.65,145800.0,37.4403,38.3624,36.8534,38.2702,145800.0
2011-08-10 09:35:00,45.6,46.31,45.54,46.25,84600.0,38.2283,38.8235,38.178,38.7732,84600.0
2011-08-10 09:40:00,46.3,46.49,45.92,46.47,119400.0,38.8151,38.9744,38.4966,38.9577,119400.0
2011-08-10 09:45:00,46.5,46.74,46.35,46.56,99200.0,38.9828,39.184,38.8571,39.0331,99200.0
2011-08-10 09:50:00,46.51,46.7,46.41,46.54,103000.0,38.9912,39.1505,38.9074,39.0163,103000.0
2011-08-10 09:55:00,46.54,46.83,46.41,46.75,92800.0,39.0163,39.2595,38.9074,39.1924,92800.0
2011-08-10 10:00:00,46.75,46.84,46.44,46.49,71400.0,39.1924,39.2678,38.9325,38.9744,71400.0
2011-08-10 10:05:00,46.52,46.57,46.32,46.32,48000.0,38.9996,39.0415,38.8319,38.8319,48000.0
2011-08-10 10:10:00,46.29,46.29,45.69,45.93,117000.0,38.8068,38.8068,38.3037,38.5049,117000.0
2011-08-10 10:15:00,45.98,46.26,45.89,46.18,56800.0,38.5469,38.7816,38.4714,38.7145,56800.0
2011-08-10 10:20:00,46.2,46.26,45.86,46.07,167800.0,38.7313,38.7816,38.4463,38.6223,167800.0
2011-08-10 10:25:00,46.07,46.33,46.0,46.26,86400.0,38.6223,38.8403,38.5636,38.7816,86400.0
2011-08-10 10:30:00,46.26,46.83,46.06,46.62,102600.0,38.7816,39.2595,38.6139,39.0834,102600.0
2011-08-10 10:35:00,46.63,46.72,46.25,46.32,49600.0,39.0918,39.1672,38.7732,38.8319,49600.0
2011-08-10 10:40:00,46.38,46.58,46.25,46.25,47400.0,38.8822,39.0499,38.7732,38.7732,47400.0
2011-08-10 10:45:00,46.21,46.35,46.07,46.17,46600.0,38.7397,38.8571,38.6223,38.7061,46600.0
2011-08-10 10:50:00,46.18,46.18,45.73,45.97,247800.0,38.7145,38.7145,38.3373,38.5385,247800.0
2011-08-10 10:55:00,46.01,46.35,45.88,46.17,128800.0,38.572,38.8571,38.463,38.7061,128800.0
2011-08-10 11:00:00,46.17,46.19,45.81,45.82,140400.0,38.7061,38.7229,38.4043,38.4127,140400.0
2011-08-10 11:05:00,45.83,45.97,45.73,45.9,81000.0,38.4211,38.5385,38.3373,38.4798,81000.0
2011-08-10 11:10:00,45.91,46.17,45.85,46.06,49200.0,38.4882,38.7061,38.4379,38.6139,49200.0
2011-08-10 11:15:00,46.05,46.2,45.92,45.99,112200.0,38.6055,38.7313,38.4966,38.5552,112200.0
2011-08-10 11:20:00,45.99,46.07,45.75,45.77,57600.0,38.5552,38.6223,38.354,38.3708,57600.0
2011-08-10 11:25:00,45.8,45.91,45.73,45.78,100400.0,38.396,38.4882,38.3373,38.3792,100400.0
2011-08-10 11:30:00,45.82,46.12,45.78,46.12,62800.0,38.4127,38.6642,38.3792,38.6642,62800.0
2011-08-10 11:35:00,46.09,46.09,45.84,46.0,73200.0,38.6391,38.6391,38.4295,38.5636,73200.0
2011-08-10 11:40:00,45.99,46.2,45.88,46.09,70000.0,38.5552,38.7313,38.463,38.6391,70000.0
2011-08-10 11:45:00,46.08,46.1,45.92,45.97,46600.0,38.6307,38.6475,38.4966,38.5385,46600.0
2011-08-10 11:50:00,45.97,46.13,45.97,46.1,60200.0,38.5385,38.6726,38.5385,38.6475,60200.0
2011-08-10 11:55:00,46.13,46.24,45.95,45.99,72400.0,38.6726,38.7648,38.5217,38.5552,72400.0
2011-08-10 12:00:00,45.98,46.18,45.86,46.1,42000.0,38.5469,38.7145,38.4463,38.6475,42000.0
2011-08-10 12:05:00,46.1,46.24,46.02,46.02,27800.0,38.6475,38.7648,38.5804,38.5804,27800.0
2011-08-10 12:10:00,45.99,46.04,45.94,46.04,24200.0,38.5552,38.5972,38.5133,38.5972,24200.0
2011-08-10 12:15:00,46.06,46.18,46.03,46.14,25200.0,38.6139,38.7145,38.5888,38.681,25200.0
2011-08-10 12:20:00,46.17,46.17,45.88,45.94,24200.0,38.7061,38.7061,38.463,38.5133,24200.0
2011-08-10 12:25:00,45.99,45.99,45.73,45.74,24400.0,38.5552,38.5552,38.3373,38.3457,24400.0
2011-08-10 12:30:00,45.73,45.96,45.69,45.87,62600.0,38.3373,38.5301,38.3037,38.4546,62600.0
2011-08-10 12:35:00,45.87,45.88,45.48,45.53,32800.0,38.4546,38.463,38.1277,38.1696,32800.0
2011-08-10 12:40:00,45.54,45.69,45.41,45.63,40600.0,38.178,38.3037,38.069,38.2534,40600.0
2011-08-10 12:45:00,45.67,45.85,45.67,45.77,35400.0,38.287,38.4379,38.287,38.3708,35400.0
2011-08-10 12:50:00,45.78,45.92,45.77,45.86,21800.0,38.3792,38.4966,38.3708,38.4463,21800.0
2011-08-10 12:55:00,45.88,46.04,45.81,45.99,15200.0,38.463,38.5972,38.4043,38.5552,15200.0
2011-08-10 13:00:00,45.97,46.1,45.9,46.09,39400.0,38.5385,38.6475,38.4798,38.6391,39400.0
2011-08-10 13:05:00,46.09,46.12,45.94,46.07,30000.0,38.6391,38.6642,38.5133,38.6223,30000.0
2011-08-10 13:10:00,46.05,46.21,45.99,46.04,23000.0,38.6055,38.7397,38.5552,38.5972,23000.0
2011-08-10 13:15:00,46.04,46.09,45.77,45.79,27000.0,38.5972,38.6391,38.3708,38.3876,27000.0
2011-08-10 13:20:00,45.78,45.99,45.61,45.92,55600.0,38.3792,38.5552,38.2367,38.4966,55600.0
2011-08-10 13:25:00,45.91,46.08,45.86,46.03,25200.0,38.4882,38.6307,38.4463,38.5888,25200.0
2011-08-10 13:30:00,45.98,46.06,45.83,46.04,45000.0,38.5469,38.6139,38.4211,38.5972,45000.0
2011-08-10 13:35:00,46.02,46.12,45.99,46.02,94000.0,38.5804,38.6642,38.5552,38.5804,94000.0
2011-08-10 13:40:00,46.04,46.16,45.96,46.04,33000.0,38.5972,38.6978,38.5301,38.5972,33000.0
2011-08-10 13:45:00,46.08,46.43,46.08,46.24,40800.0,38.6307,38.9241,38.6307,38.7648,40800.0
2011-08-10 13:50:00,46.24,46.34,46.15,46.34,23200.0,38.7648,38.8487,38.6894,38.8487,23200.0
2011-08-10 13:55:00,46.36,46.46,46.21,46.4,35400.0,38.8654,38.9493,38.7397,38.899,35400.0
2011-08-10 14:00:00,46.4,46.46,46.27,46.36,80200.0,38.899,38.9493,38.79,38.8654,80200.0
2011-08-10 14:05:00,46.38,46.7,46.38,46.65,45800.0,38.8822,39.1505,38.8822,39.1086,45800.0
2011-08-10 14:10:00,46.63,46.97,46.63,46.85,86400.0,39.0918,39.3768,39.0918,39.2762,86400.0
2011-08-10 14:15:00,46.85,46.89,46.47,46.72,46800.0,39.2762,39.3098,38.9577,39.1672,46800.0
2011-08-10 14:20:00,46.66,46.77,46.62,46.73,36800.0,39.1169,39.2092,39.0834,39.1756,36800.0
2011-08-10 14:25:00,46.68,46.84,46.58,46.61,51000.0,39.1337,39.2678,39.0499,39.075,51000.0
2011-08-10 14:30:00,46.6,46.66,46.39,46.39,51400.0,39.0666,39.1169,38.8906,38.8906,51400.0
2011-08-10 14:35:00,46.43,46.54,46.26,46.32,50200.0,38.9241,39.0163,38.7816,38.8319,50200.0
2011-08-10 14:40:00,46.32,46.49,46.32,46.44,42400.0,38.8319,38.9744,38.8319,38.9325,42400.0
2011-08-10 14:45:00,46.43,46.7,46.38,46.57,82600.0,38.9241,39.1505,38.8822,39.0415,82600.0
2011-08-10 14:50:00,46.57,46.57,46.24,46.3,51800.0,39.0415,39.0415,38.7648,38.8151,51800.0
2011-08-10 14:55:00,46.31,46.51,46.28,46.35,76800.0,38.8235,38.9912,38.7984,38.8571,76800.0
2011-08-10 15:00:00,46.33,46.42,46.26,46.39,53400.0,38.8403,38.9157,38.7816,38.8906,53400.0
2011-08-10 15:05:00,46.39,46.48,46.04,46.04,77400.0,38.8906,38.966,38.5972,38.5972,77400.0
2011-08-10 15:10:00,46.04,46.26,46.04,46.09,91800.0,38.5972,38.7816,38.5972,38.6391,91800.0
2011-08-10 15:15:00,46.12,46.18,45.97,46.06,67800.0,38.6642,38.7145,38.5385,38.6139,67800.0
2011-08-10 15:20:00,46.07,46.28,46.07,46.27,51800.0,38.6223,38.7984,38.6223,38.79,51800.0
2011-08-10 15:25:00,46.27,46.38,46.02,46.1,121400.0,38.79,38.8822,38.5804,38.6475,121400.0
2011-08-10 15:30:00,46.1,46.14,45.9,45.93,138400.0,38.6475,38.681,38.4798,38.5049,138400.0
2011-08-10 15:35:00,45.94,46.23,45.91,46.19,87600.0,38.5133,38.7564,38.4882,38.7229,87600.0
2011-08-10 15:40:00,46.18,46.36,45.96,46.06,134600.0,38.7145,38.8654,38.5301,38.6139,134600.0
2011-08-10 15:45:00,46.08,46.15,45.95,46.07,121200.0,38.6307,38.6894,38.5217,38.6223,121200.0
2011-08-10 15:50:00,46.1,46.1,45.78,45.79,122800.0,38.6475,38.6475,38.3792,38.3876,122800.0
2011-08-10 15:55:00,45.8,45.8,45.61,45.65,217600.0,38.396,38.396,38.2367,38.2702,217600.0
2011-08-11 09:30:00,45.87,46.34,45.75,46.29,99200.0,38.4546,38.8487,38.354,38.8068,99200.0
2011-08-11 09:35:00,46.34,46.66,46.21,46.36,85400.0,38.8487,39.1169,38.7397,38.8654,85400.0
2011-08-11 09:40:00,46.38,46.67,46.27,46.34,46000.0,38.8822,39.1253,38.79,38.8487,46000.0
2011-08-11 09:45:00,46.34,46.42,46.12,46.13,86000.0,38.8487,38.9157,38.6642,38.6726,86000.0
2011-08-11 09:50:00,46.13,46.16,45.92,46.13,41400.0,38.6726,38.6978,38.4966,38.6726,41400.0
2011-08-11 09:55:00,46.14,46.41,45.93,46.28,62600.0,38.681,38.9074,38.5049,38.7984,62600.0
2011-08-11 10:00:00,46.27,46.35,46.04,46.26,58800.0,38.79,38.8571,38.5972,38.7816,58800.0
2011-08-11 10:05:00,46.27,46.29,46.02,46.17,63400.0,38.79,38.8068,38.5804,38.7061,63400.0
2011-08-11 10:10:00,46.16,46.22,46.03,46.19,62800.0,38.6978,38.7481,38.5888,38.7229,62800.0
2011-08-11 10:15:00,46.24,46.6,46.21,46.49,48800.0,38.7648,39.0666,38.7397,38.9744,48800.0
2011-08-11 10:20:00,46.52,46.82,46.47,46.71,105000.0,38.9996,39.2511,38.9577,39.1589,105000.0
2011-08-11 10:25:00,46.68,46.82,46.62,46.67,57400.0,39.1337,39.2511,39.0834,39.1253,57400.0
2011-08-11 10:30:00,46.69,47.07,46.66,46.95,117600.0,39.1421,39.4607,39.1169,39.3601,117600.0
2011-08-11 10:35:00,46.95,47.06,46.77,47.02,63800.0,39.3601,39.4523,39.2092,39.4187,63800.0
2011-08-11 10:40:00,47.05,47.07,46.8,47.0,109600.0,39.4439,39.4607,39.2343,39.402,109600.0
2011-08-11 10:45:00,47.02,47.49,46.96,47.47,102000.0,39.4187,39.8128,39.3684,39.796,102000.0
2011-08-11 10:50:00,47.45,47.58,47.27,47.37,53800.0,39.7792,39.8882,39.6283,39.7122,53800.0
2011-08-11 10:55:00,47.36,47.46,47.19,47.2,35000.0,39.7038,39.7876,39.5613,39.5696,35000.0
2011-08-11 11:00:00,47.22,47.24,47.05,47.18,40200.0,39.5864,39.6032,39.4439,39.5529,40200.0
2011-08-11 11:05:00,47.18,47.35,47.13,47.13,25200.0,39.5529,39.6954,39.511,39.511,25200.0
2011-08-11 11:10:00,47.18,47.22,47.05,47.15,84800.0,39.5529,39.5864,39.4439,39.5277,84800.0
2011-08-11 11:15:00,47.17,47.24,47.07,47.24,42200.0,39.5445,39.6032,39.4607,39.6032,42200.0
2011-08-11 11:20:00,47.23,47.26,47.0,47.1,67400.0,39.5948,39.6199,39.402,39.4858,67400.0
2011-08-11 11:25:00,47.1,47.15,46.89,47.12,67600.0,39.4858,39.5277,39.3098,39.5026,67600.0
2011-08-11 11:30:00,47.12,47.17,46.97,47.05,45800.0,39.5026,39.5445,39.3768,39.4439,45800.0
2011-08-11 11:35:00,47.07,47.07,46.8,46.88,28200.0,39.4607,39.4607,39.2343,39.3014,28200.0
2011-08-11 11:40:00,46.87,47.13,46.87,47.12,54400.0,39.293,39.511,39.293,39.5026,54400.0
2011-08-11 11:45:00,47.12,47.15,46.99,47.09,80800.0,39.5026,39.5277,39.3936,39.4774,80800.0
2011-08-11 11:50:00,47.08,47.38,47.06,47.35,30600.0,39.469,39.7205,39.4523,39.6954,30600.0
2011-08-11 11:55:00,47.35,47.38,47.22,47.35,37000.0,39.6954,39.7205,39.5864,39.6954,37000.0
2011-08-11 12:00:00,47.35,47.38,47.16,47.34,38400.0,39.6954,39.7205,39.5361,39.687,38400.0
2011-08-11 12:05:00,47.33,47.54,47.32,47.39,85200.0,39.6786,39.8547,39.6702,39.7289,85200.0
2011-08-11 12:10:00,47.4,47.62,47.33,47.62,50800.0,39.7373,39.9217,39.6786,39.9217,50800.0
2011-08-11 12:15:00,47.6,47.69,47.56,47.59,56800.0,39.905,39.9804,39.8714,39.8966,56800.0
2011-08-11 12:20:00,47.61,47.69,47.43,47.52,39200.0,39.9134,39.9804,39.7625,39.8379,39200.0
2011-08-11 12:25:00,47.54,47.58,47.43,47.46,38200.0,39.8547,39.8882,39.7625,39.7876,38200.0
2011-08-11 12:30:00,47.46,47.72,47.44,47.66,39400.0,39.7876,40.0056,39.7708,39.9553,39400.0
2011-08-11 12:35:00,47.67,47.73,47.6,47.67,21000.0,39.9637,40.014,39.905,39.9637,21000.0
2011-08-11 12:40:00,47.71,47.9,47.7,47.9,43400.0,39.9972,40.1565,39.9888,40.1565,43400.0
2011-08-11 12:45:00,47.92,48.18,47.91,47.98,52200.0,40.1732,40.3912,40.1649,40.2235,52200.0
2011-08-11 12:50:00,47.97,48.13,47.97,48.13,39200.0,40.2152,40.3493,40.2152,40.3493,39200.0
2011-08-11 12:55:00,48.13,48.42,48.1,48.33,71000.0,40.3493,40.5924,40.3241,40.517,71000.0
2011-08-11 13:00:00,48.33,48.33,48.02,48.06,77000.0,40.517,40.517,40.2571,40.2906,77000.0
2011-08-11 13:05:00,48.04,48.24,47.97,48.22,42600.0,40.2738,40.4415,40.2152,40.4247,42600.0
2011-08-11 13:10:00,48.22,48.42,48.17,48.28,32800.0,40.4247,40.5924,40.3828,40.475,32800.0
2011-08-11 13:15:00,48.27,48.27,48.12,48.19,40600.0,40.4667,40.4667,40.3409,40.3996,40600.0
2011-08-11 13:20:00,48.19,48.21,48.01,48.15,24800.0,40.3996,40.4164,40.2487,40.3661,24800.0
2011-08-11 13:25:00,48.18,48.42,48.13,48.37,34800.0,40.3912,40.5924,40.3493,40.5505,34800.0
2011-08-11 13:30:00,48.37,48.37,48.18,48.37,44400.0,40.5505,40.5505,40.3912,40.5505,44400.0
2011-08-11 13:35:00,48.37,48.41,48.13,48.2,62600.0,40.5505,40.584,40.3493,40.408,62600.0
2011-08-11 13:40:00,48.18,48.23,47.85,47.9,34400.0,40.3912,40.4331,40.1146,40.1565,34400.0
2011-08-11 13:45:00,47.91,48.05,47.91,48.05,39600.0,40.1649,40.2822,40.1649,40.2822,39600.0
2011-08-11 13:50:00,48.05,48.13,47.95,48.01,44800.0,40.2822,40.3493,40.1984,40.2487,44800.0
2011-08-11 13:55:00,47.98,48.13,47.98,48.05,33800.0,40.2235,40.3493,40.2235,40.2822,33800.0
2011-08-11 14:00:00,48.06,48.07,47.91,47.98,37600.0,40.2906,40.299,40.1649,40.2235,37600.0
2011-08-11 14:05:00,48.01,48.18,47.99,48.09,59000.0,40.2487,40.3912,40.2319,40.3158,59000.0
2011-08-11 14:10:00,48.1,48.45,48.08,48.44,79200.0,40.3241,40.6176,40.3074,40.6092,79200.0
2011-08-11 14:15:00,48.44,48.55,48.41,48.45,60800.0,40.6092,40.7014,40.584,40.6176,60800.0
2011-08-11 14:20:00,48.44,48.67,48.44,48.6,42200.0,40.6092,40.802,40.6092,40.7433,42200.0
2011-08-11 14:25:00,48.59,48.65,48.45,48.65,54200.0,40.7349,40.7852,40.6176,40.7852,54200.0
2011-08-11 14:30:00,48.65,48.69,48.37,48.37,47600.0,40.7852,40.8188,40.5505,40.5505,47600.0
2011-08-11 14:35:00,48.38,48.52,48.38,48.49,29400.0,40.5589,40.6762,40.5589,40.6511,29400.0
2011-08-11 14:40:00,48.49,48.49,48.34,48.49,100800.0,40.6511,40.6511,40.5253,40.6511,100800.0
2011-08-11 14:45:00,48.47,48.58,48.41,48.47,56200.0,40.6343,40.7265,40.584,40.6343,56200.0
2011-08-11 14:50:00,48.49,48.67,48.46,48.61,53000.0,40.6511,40.802,40.6259,40.7517,53000.0
2011-08-11 14:55:00,48.61,48.86,48.61,48.77,62600.0,40.7517,40.9613,40.7517,40.8858,62600.0
2011-08-11 15:00:00,48.76,48.99,48.72,48.98,39000.0,40.8774,41.0703,40.8439,41.0619,39000.0
2011-08-11 15:05:00,48.94,49.01,48.73,48.76,90000.0,41.0284,41.087,40.8523,40.8774,90000.0
2011-08-11 15:10:00,48.77,48.88,48.75,48.8,48600.0,40.8858,40.9781,40.8691,40.911,48600.0
2011-08-11 15:15:00,48.79,49.01,48.74,48.95,114600.0,40.9026,41.087,40.8607,41.0367,114600.0
2011-08-11 15:20:00,48.92,49.02,48.9,49.01,48000.0,41.0116,41.0954,40.9948,41.087,48000.0
2011-08-11 15:25:00,49.01,49.13,48.96,49.12,139600.0,41.087,41.1876,41.0451,41.1793,139600.0
2011-08-11 15:30:00,49.13,49.35,49.07,49.34,90800.0,41.1876,41.3721,41.1373,41.3637,90800.0
2011-08-11 15:35:00,49.35,49.41,49.21,49.21,122600.0,41.3721,41.4224,41.2547,41.2547,122600.0
2011-08-11 15:40:00,49.23,49.45,49.22,49.45,123400.0,41.2715,41.4559,41.2631,41.4559,123400.0
2011-08-11 15:45:00,49.47,49.69,49.46,49.49,192400.0,41.4727,41.6571,41.4643,41.4894,192400.0
2011-08-11 15:50:00,49.49,49.56,49.28,49.35,298200.0,41.4894,41.5481,41.3134,41.3721,298200.0
2011-08-11 15:55:00,49.38,49.54,49.05,49.1,322800.0,41.3972,41.5314,41.1206,41.1625,322800.0
2011-08-12 09:30:00,49.1,51.06,48.76,50.5,223400.0,41.1625,42.8056,40.8774,42.3362,223400.0
2011-08-12 09:35:00,50.47,50.7,50.08,50.15,112400.0,42.311,42.5038,41.9841,42.0427,112400.0
2011-08-12 09:40:00,50.18,50.74,50.04,50.63,91200.0,42.0679,42.5374,41.9505,42.4451,91200.0
2011-08-12 09:45:00,50.67,52.1,50.45,51.93,433600.0,42.4787,43.6775,42.2942,43.535,433600.0
2011-08-12 09:50:00,51.88,51.91,50.73,50.73,167200.0,43.4931,43.5182,42.529,42.529,167200.0
2011-08-12 09:55:00,50.73,50.8,50.05,50.25,157400.0,42.529,42.5877,41.9589,42.1266,157400.0
2011-08-12 10:00:00,50.2,50.27,49.89,50.13,145000.0,42.0847,42.1433,41.8248,42.026,145000.0
2011-08-12 10:05:00,50.13,50.19,49.9,50.02,114600.0,42.026,42.0763,41.8332,41.9338,114600.0
2011-08-12 10:10:00,50.02,50.54,49.89,50.45,168000.0,41.9338,42.3697,41.8248,42.2942,168000.0
2011-08-12 10:15:00,50.4,50.44,49.98,50.01,68000.0,42.2523,42.2859,41.9002,41.9254,68000.0
2011-08-12 10:20:00,50.05,50.24,49.96,50.2,123000.0,41.9589,42.1182,41.8835,42.0847,123000.0
2011-08-12 10:25:00,50.22,50.58,50.22,50.43,51400.0,42.1014,42.4032,42.1014,42.2775,51400.0
2011-08-12 10:30:00,50.38,50.39,49.92,50.04,90400.0,42.2356,42.2439,41.8499,41.9505,90400.0
2011-08-12 10:35:00,50.04,50.08,49.85,50.08,121400.0,41.9505,41.9841,41.7912,41.9841,121400.0
2011-08-12 10:40:00,50.05,50.07,49.71,49.75,91200.0,41.9589,41.9757,41.6739,41.7074,91200.0
2011-08-12 10:45:00,49.74,50.0,49.7,49.98,72200.0,41.699,41.917,41.6655,41.9002,72200.0
2011-08-12 10:50:00,49.96,50.1,49.79,50.1,84200.0,41.8835,42.0008,41.7409,42.0008,84200.0
2011-08-12 10:55:00,50.1,50.12,49.92,50.01,56800.0,42.0008,42.0176,41.8499,41.9254,56800.0
2011-08-12 11:00:00,50.02,50.04,49.84,49.85,66400.0,41.9338,41.9505,41.7829,41.7912,66400.0
2011-08-12 11:05:00,49.85,50.02,49.79,49.92,43200.0,41.7912,41.9338,41.7409,41.8499,43200.0
2011-08-12 11:10:00,49.95,49.96,49.74,49.85,37200.0,41.8751,41.8835,41.699,41.7912,37200.0
2011-08-12 11:15:00,49.85,49.89,49.72,49.8,58800.0,41.7912,41.8248,41.6823,41.7493,58800.0
2011-08-12 11:20:00,49.75,50.02,49.56,50.0,91200.0,41.7074,41.9338,41.5481,41.917,91200.0
2011-08-12 11:25:00,49.99,50.06,49.8,49.88,62000.0,41.9086,41.9673,41.7493,41.8164,62000.0
2011-08-12 11:30:00,49.87,49.88,49.71,49.74,45600.0,41.808,41.8164,41.6739,41.699,45600.0
2011-08-12 11:35:00,49.74,50.01,49.74,49.97,53600.0,41.699,41.9254,41.699,41.8918,53600.0
2011-08-12 11:40:00,49.98,50.08,49.89,50.03,52400.0,41.9002,41.9841,41.8248,41.9421,52400.0
2011-08-12 11:45:00,50.02,50.09,50.0,50.02,91600.0,41.9338,41.9924,41.917,41.9338,91600.0
2011-08-12 11:50:00,50.04,50.29,50.02,50.26,119000.0,41.9505,42.1601,41.9338,42.135,119000.0
2011-08-12 11:55:00,50.28,50.28,50.06,50.22,40800.0,42.1517,42.1517,41.9673,42.1014,40800.0
2011-08-12 12:00:00,50.23,50.44,50.14,50.21,28600.0,42.1098,42.2859,42.0344,42.093,28600.0
2011-08-12 12:05:00,50.24,50.24,49.96,49.98,34600.0,42.1182,42.1182,41.8835,41.9002,34600.0
2011-08-12 12:10:00,49.96,50.13,49.94,50.09,30000.0,41.8835,42.026,41.8667,41.9924,30000.0
2011-08-12 12:15:00,50.1,50.27,50.05,50.25,31000.0,42.0008,42.1433,41.9589,42.1266,31000.0
2011-08-12 12:20:00,50.24,50.27,50.02,50.03,34000.0,42.1182,42.1433,41.9338,41.9421,34000.0
2011-08-12 12:25:00,50.02,50.03,49.83,49.93,36400.0,41.9338,41.9421,41.7745,41.8583,36400.0
2011-08-12 12:30:00,49.97,50.03,49.8,49.99,44400.0,41.8918,41.9421,41.7493,41.9086,44400.0
2011-08-12 12:35:00,49.99,50.03,49.82,49.82,20000.0,41.9086,41.9421,41.7661,41.7661,20000.0
2011-08-12 12:40:00,49.81,49.99,49.81,49.88,28600.0,41.7577,41.9086,41.7577,41.8164,28600.0
2011-08-12 12:45:00,49.92,50.0,49.7,49.73,20600.0,41.8499,41.917,41.6655,41.6906,20600.0
2011-08-12 12:50:00,49.73,50.02,49.71,50.02,23000.0,41.6906,41.9338,41.6739,41.9338,23000.0
2011-08-12 12:55:00,50.02,50.04,49.92,49.99,21400.0,41.9338,41.9505,41.8499,41.9086,21400.0
2011-08-12 13:00:00,49.99,50.07,49.87,49.99,36000.0,41.9086,41.9757,41.808,41.9086,36000.0
2011-08-12 13:05:00,49.99,50.04,49.9,49.91,19600.0,41.9086,41.9505,41.8332,41.8415,19600.0
2011-08-12 13:10:00,49.95,50.05,49.85,49.85,21800.0,41.8751,41.9589,41.7912,41.7912,21800.0
2011-08-12 13:15:00,49.87,50.09,49.87,50.04,35800.0,41.808,41.9924,41.808,41.9505,35800.0
2011-08-12 13:20:00,50.04,50.2,50.03,50.05,42000.0,41.9505,42.0847,41.9421,41.9589,42000.0
2011-08-12 13:25:00,50.06,50.31,50.01,50.31,24200.0,41.9673,42.1769,41.9254,42.1769,24200.0
2011-08-12 13:30:00,50.29,50.35,50.28,50.3,49400.0,42.1601,42.2104,42.1517,42.1685,49400.0
2011-08-12 13:35:00,50.29,50.35,50.27,50.29,49000.0,42.1601,42.2104,42.1433,42.1601,49000.0
2011-08-12 13:40:00,50.3,50.51,50.3,50.37,32200.0,42.1685,42.3445,42.1685,42.2272,32200.0
2011-08-12 13:45:00,50.37,50.43,50.27,50.29,53200.0,42.2272,42.2775,42.1433,42.1601,53200.0
2011-08-12 13:50:00,50.29,50.46,50.21,50.43,29800.0,42.1601,42.3026,42.093,42.2775,29800.0
2011-08-12 13:55:00,50.4,50.57,50.37,50.57,37400.0,42.2523,42.3948,42.2272,42.3948,37400.0
2011-08-12 14:00:00,50.56,50.57,50.41,50.45,38400.0,42.3865,42.3948,42.2607,42.2942,38400.0
2011-08-12 14:05:00,50.43,50.49,50.35,50.48,37000.0,42.2775,42.3278,42.2104,42.3194,37000.0
2011-08-12 14:10:00,50.48,50.48,50.15,50.2,51800.0,42.3194,42.3194,42.0427,42.0847,51800.0
2011-08-12 14:15:00,50.22,50.25,49.97,50.11,64200.0,42.1014,42.1266,41.8918,42.0092,64200.0
2011-08-12 14:20:00,50.11,50.13,49.96,49.99,28200.0,42.0092,42.026,41.8835,41.9086,28200.0
2011-08-12 14:25:00,49.99,50.16,49.99,50.09,51400.0,41.9086,42.0511,41.9086,41.9924,51400.0
2011-08-12 14:30:00,50.1,50.26,50.04,50.08,31000.0,42.0008,42.135,41.9505,41.9841,31000.0
2011-08-12 14:35:00,50.09,50.09,49.85,49.85,29000.0,41.9924,41.9924,41.7912,41.7912,29000.0
2011-08-12 14:40:00,49.9,49.98,49.83,49.95,37600.0,41.8332,41.9002,41.7745,41.8751,37600.0
2011-08-12 14:45:00,49.95,50.27,49.95,50.08,27000.0,41.8751,42.1433,41.8751,41.9841,27000.0
2011-08-12 14:50:00,50.12,50.17,50.02,50.16,21000.0,42.0176,42.0595,41.9338,42.0511,21000.0
2011-08-12 14:55:00,50.18,50.34,50.07,50.2,39200.0,42.0679,42.202,41.9757,42.0847,39200.0
2011-08-12 15:00:00,50.19,50.41,50.17,50.3,41200.0,42.0763,42.2607,42.0595,42.1685,41200.0
2011-08-12 15:05:00,50.32,50.42,50.21,50.24,45800.0,42.1853,42.2691,42.093,42.1182,45800.0
2011-08-12 15:10:00,50.26,50.33,50.22,50.24,45000.0,42.135,42.1936,42.1014,42.1182,45000.0
2011-08-12 15:15:00,50.23,50.33,50.18,50.19,42400.0,42.1098,42.1936,42.0679,42.0763,42400.0
2011-08-12 15:20:00,50.19,50.33,50.16,50.24,63400.0,42.0763,42.1936,42.0511,42.1182,63400.0
2011-08-12 15:25:00,50.23,50.27,50.14,50.17,53800.0,42.1098,42.1433,42.0344,42.0595,53800.0
2011-08-12 15:30:00,50.2,50.22,49.91,49.98,106800.0,42.0847,42.1014,41.8415,41.9002,106800.0
2011-08-12 15:35:00,49.97,50.06,49.97,50.0,83000.0,41.8918,41.9673,41.8918,41.917,83000.0
2011-08-12 15:40:00,50.0,50.21,50.0,50.19,150800.0,41.917,42.093,41.917,42.0763,150800.0
2011-08-12 15:45:00,50.19,50.32,50.08,50.3,178600.0,42.0763,42.1853,41.9841,42.1685,178600.0
2011-08-12 15:50:00,50.27,50.58,50.27,50.51,226600.0,42.1433,42.4032,42.1433,42.3445,226600.0
2011-08-12 15:55:00,50.53,50.57,50.43,50.44,357400.0,42.3613,42.3948,42.2775,42.2859,357400.0
2011-08-15 09:30:00,47.34,47.34,45.58,45.61,664600.0,39.687,39.687,38.2115,38.2367,664600.0
2011-08-15 09:35:00,45.61,47.02,45.38,46.69,680400.0,38.2367,39.4187,38.0439,39.1421,680400.0
2011-08-15 09:40:00,46.67,46.74,46.19,46.29,281000.0,39.1253,39.184,38.7229,38.8068,281000.0
2011-08-15 09:45:00,46.29,46.47,45.77,45.82,404200.0,38.8068,38.9577,38.3708,38.4127,404200.0
2011-08-15 09:50:00,45.81,45.82,44.21,44.57,659200.0,38.4043,38.4127,37.063,37.3648,659200.0
2011-08-15 09:55:00,44.55,45.17,44.05,45.0,558000.0,37.348,37.8678,36.9289,37.7253,558000.0
2011-08-15 10:00:00,45.0,45.89,44.99,45.81,500800.0,37.7253,38.4714,37.7169,38.4043,500800.0
2011-08-15 10:05:00,45.81,46.82,45.77,46.69,432800.0,38.4043,39.2511,38.3708,39.1421,432800.0
2011-08-15 10:10:00,46.69,47.99,46.55,47.68,736800.0,39.1421,40.2319,39.0247,39.972,736800.0
2011-08-15 10:15:00,47.68,47.97,47.16,47.49,403000.0,39.972,40.2152,39.5361,39.8128,403000.0
2011-08-15 10:20:00,47.48,48.19,47.44,47.6,326800.0,39.8044,40.3996,39.7708,39.905,326800.0
2011-08-15 10:25:00,47.63,47.71,46.89,46.99,288600.0,39.9301,39.9972,39.3098,39.3936,288600.0
2011-08-15 10:30:00,46.99,47.31,46.99,47.09,261400.0,39.3936,39.6619,39.3936,39.4774,261400.0
2011-08-15 10:35:00,47.11,47.42,46.79,46.92,198000.0,39.4942,39.7541,39.2259,39.3349,198000.0
2011-08-15 10:40:00,46.92,46.96,46.69,46.78,131000.0,39.3349,39.3684,39.1421,39.2175,131000.0
2011-08-15 10:45:00,46.77,46.88,46.6,46.85,129200.0,39.2092,39.3014,39.0666,39.2762,129200.0
2011-08-15 10:50:00,46.85,47.06,46.68,46.68,229000.0,39.2762,39.4523,39.1337,39.1337,229000.0
2011-08-15 10:55:00,46.68,47.03,46.66,46.94,170000.0,39.1337,39.4271,39.1169,39.3517,170000.0
2011-08-15 11:00:00,46.92,47.15,46.85,46.9,181600.0,39.3349,39.5277,39.2762,39.3181,181600.0
2011-08-15 11:05:00,46.88,46.96,46.6,46.61,69200.0,39.3014,39.3684,39.0666,39.075,69200.0
2011-08-15 11:10:00,46.61,46.67,46.35,46.54,167600.0,39.075,39.1253,38.8571,39.0163,167600.0
2011-08-15 11:15:00,46.52,46.56,46.44,46.45,164000.0,38.9996,39.0331,38.9325,38.9409,164000.0
2011-08-15 11:20:00,46.45,46.47,45.96,46.02,189400.0,38.9409,38.9577,38.5301,38.5804,189400.0
2011-08-15 11:25:00,46.01,46.3,46.01,46.18,81400.0,38.572,38.8151,38.572,38.7145,81400.0
2011-08-15 11:30:00,46.2,46.49,46.07,46.11,136400.0,38.7313,38.9744,38.6223,38.6558,136400.0
2011-08-15 11:35:00,46.11,46.56,46.1,46.44,124200.0,38.6558,39.0331,38.6475,38.9325,124200.0
2011-08-15 11:40:00,46.45,46.56,46.36,46.55,96000.0,38.9409,39.0331,38.8654,39.0247,96000.0
2011-08-15 11:45:00,46.56,46.62,46.38,46.46,122800.0,39.0331,39.0834,38.8822,38.9493,122800.0
2011-08-15 11:50:00,46.47,46.86,46.41,46.79,100600.0,38.9577,39.2846,38.9074,39.2259,100600.0
2011-08-15 11:55:00,46.8,46.85,46.67,46.83,58000.0,39.2343,39.2762,39.1253,39.2595,58000.0
2011-08-15 12:00:00,46.81,46.98,46.75,46.94,85000.0,39.2427,39.3852,39.1924,39.3517,85000.0
2011-08-15 12:05:00,46.93,47.24,46.81,46.87,124600.0,39.3433,39.6032,39.2427,39.293,124600.0
2011-08-15 12:10:00,46.87,47.11,46.85,47.04,39200.0,39.293,39.4942,39.2762,39.4355,39200.0
2011-08-15 12:15:00,47.04,47.05,46.86,46.99,49800.0,39.4355,39.4439,39.2846,39.3936,49800.0
2011-08-15 12:20:00,47.0,47.07,46.93,47.03,24200.0,39.402,39.4607,39.3433,39.4271,24200.0
2011-08-15 12:25:00,47.0,47.0,46.77,46.88,50400.0,39.402,39.402,39.2092,39.3014,50400.0
2011-08-15 12:30:00,46.89,46.97,46.89,46.9,32400.0,39.3098,39.3768,39.3098,39.3181,32400.0
2011-08-15 12:35:00,46.83,46.9,46.77,46.8,21800.0,39.2595,39.3181,39.2092,39.2343,21800.0
2011-08-15 12:40:00,46.78,46.88,46.77,46.85,23200.0,39.2175,39.3014,39.2092,39.2762,23200.0
2011-08-15 12:45:00,46.85,46.92,46.8,46.87,70200.0,39.2762,39.3349,39.2343,39.293,70200.0
2011-08-15 12:50:00,46.84,46.96,46.81,46.83,68200.0,39.2678,39.3684,39.2427,39.2595,68200.0
2011-08-15 12:55:00,46.83,46.88,46.67,46.73,55400.0,39.2595,39.3014,39.1253,39.1756,55400.0
2011-08-15 13:00:00,46.72,46.92,46.69,46.8,62800.0,39.1672,39.3349,39.1421,39.2343,62800.0
2011-08-15 13:05:00,46.8,46.82,46.69,46.77,41400.0,39.2343,39.2511,39.1421,39.2092,41400.0
2011-08-15 13:10:00,46.79,46.85,46.71,46.77,69400.0,39.2259,39.2762,39.1589,39.2092,69400.0
2011-08-15 13:15:00,46.75,46.76,46.63,46.63,52000.0,39.1924,39.2008,39.0918,39.0918,52000.0
2011-08-15 13:20:00,46.66,46.85,46.61,46.85,72200.0,39.1169,39.2762,39.075,39.2762,72200.0
2011-08-15 13:25:00,46.85,46.94,46.76,46.88,428200.0,39.2762,39.3517,39.2008,39.3014,428200.0
2011-08-15 13:30:00,46.88,46.92,46.84,46.85,91000.0,39.3014,39.3349,39.2678,39.2762,91000.0
2011-08-15 13:35:00,46.86,46.92,46.83,46.91,49000.0,39.2846,39.3349,39.2595,39.3265,49000.0
2011-08-15 13:40:00,46.92,46.92,46.81,46.88,79200.0,39.3349,39.3349,39.2427,39.3014,79200.0
2011-08-15 13:45:00,46.9,46.91,46.85,46.88,38000.0,39.3181,39.3265,39.2762,39.3014,38000.0
2011-08-15 13:50:00,46.87,46.91,46.86,46.87,66000.0,39.293,39.3265,39.2846,39.293,66000.0
2011-08-15 13:55:00,46.89,46.98,46.87,46.92,81600.0,39.3098,39.3852,39.293,39.3349,81600.0
2011-08-15 14:00:00,46.92,46.98,46.92,46.97,81800.0,39.3349,39.3852,39.3349,39.3768,81800.0
2011-08-15 14:05:00,46.97,46.99,46.84,46.9,118400.0,39.3768,39.3936,39.2678,39.3181,118400.0
2011-08-15 14:10:00,46.91,46.92,46.76,46.77,48800.0,39.3265,39.3349,39.2008,39.2092,48800.0
2011-08-15 14:15:00,46.77,46.84,46.58,46.58,103400.0,39.2092,39.2678,39.0499,39.0499,103400.0
2011-08-15 14:20:00,46.59,46.77,46.57,46.73,58800.0,39.0583,39.2092,39.0415,39.1756,58800.0
2011-08-15 14:25:00,46.74,46.93,46.73,46.93,39800.0,39.184,39.3433,39.1756,39.3433,39800.0
2011-08-15 14:30:00,46.93,46.99,46.91,46.92,89600.0,39.3433,39.3936,39.3265,39.3349,89600.0
2011-08-15 14:35:00,46.91,46.96,46.9,46.9,89800.0,39.3265,39.3684,39.3181,39.3181,89800.0
2011-08-15 14:40:00,46.9,46.92,46.83,46.9,53800.0,39.3181,39.3349,39.2595,39.3181,53800.0
2011-08-15 14:45:00,46.9,46.95,46.88,46.93,55400.0,39.3181,39.3601,39.3014,39.3433,55400.0
2011-08-15 14:50:00,46.93,46.95,46.91,46.92,36000.0,39.3433,39.3601,39.3265,39.3349,36000.0
2011-08-15 14:55:00,46.92,46.99,46.92,46.98,161400.0,39.3349,39.3936,39.3349,39.3852,161400.0
2011-08-15 15:00:00,46.98,46.99,46.93,46.97,189000.0,39.3852,39.3936,39.3433,39.3768,189000.0
2011-08-15 15:05:00,46.97,46.98,46.95,46.98,136000.0,39.3768,39.3852,39.3601,39.3852,136000.0
2011-08-15 15:10:00,46.98,47.0,46.97,47.0,314600.0,39.3852,39.402,39.3768,39.402,314600.0
2011-08-15 15:15:00,46.99,47.49,46.99,47.08,299000.0,39.3936,39.8128,39.3936,39.469,299000.0
2011-08-15 15:20:00,47.08,47.13,46.96,46.98,158600.0,39.469,39.511,39.3684,39.3852,158600.0
2011-08-15 15:25:00,46.97,47.04,46.97,47.04,108200.0,39.3768,39.4355,39.3768,39.4355,108200.0
2011-08-15 15:30:00,47.03,47.05,46.99,47.03,121000.0,39.4271,39.4439,39.3936,39.4271,121000.0
2011-08-15 15:35:00,47.04,47.15,47.02,47.12,120600.0,39.4355,39.5277,39.4187,39.5026,120600.0
2011-08-15 15:40:00,47.12,47.18,47.12,47.16,165200.0,39.5026,39.5529,39.5026,39.5361,165200.0
2011-08-15 15:45:00,47.17,47.24,47.1,47.17,334400.0,39.5445,39.6032,39.4858,39.5445,334400.0
2011-08-15 15:50:00,47.17,47.17,47.05,47.05,233600.0,39.5445,39.5445,39.4439,39.4439,233600.0
2011-08-15 15:55:00,47.06,47.17,47.06,47.12,348800.0,39.4523,39.5445,39.4523,39.5026,348800.0
2011-08-16 09:30:00,47.57,48.43,47.38,47.98,236400.0,39.8798,40.6008,39.7205,40.2235,236400.0
2011-08-16 09:35:00,47.99,48.04,47.16,47.23,164600.0,40.2319,40.2738,39.5361,39.5948,164600.0
2011-08-16 09:40:00,47.23,47.6,47.04,47.3,154800.0,39.5948,39.905,39.4355,39.6535,154800.0
2011-08-16 09:45:00,47.33,47.41,47.1,47.26,76400.0,39.6786,39.7457,39.4858,39.6199,76400.0
2011-08-16 09:50:00,47.27,47.36,47.02,47.35,79800.0,39.6283,39.7038,39.4187,39.6954,79800.0
2011-08-16 09:55:00,47.35,47.49,47.22,47.3,65200.0,39.6954,39.8128,39.5864,39.6535,65200.0
2011-08-16 10:00:00,47.27,47.31,47.01,47.04,91400.0,39.6283,39.6619,39.4104,39.4355,91400.0
2011-08-16 10:05:00,47.1,47.11,46.94,46.99,161600.0,39.4858,39.4942,39.3517,39.3936,161600.0
2011-08-16 10:10:00,46.99,47.15,46.97,47.06,96200.0,39.3936,39.5277,39.3768,39.4523,96200.0
2011-08-16 10:15:00,47.03,47.09,46.99,47.04,60200.0,39.4271,39.4774,39.3936,39.4355,60200.0
2011-08-16 10:20:00,47.04,47.1,47.01,47.07,83600.0,39.4355,39.4858,39.4104,39.4607,83600.0
2011-08-16 10:25:00,47.06,47.1,46.99,47.07,45200.0,39.4523,39.4858,39.3936,39.4607,45200.0
2011-08-16 10:30:00,47.08,47.09,47.0,47.07,36200.0,39.469,39.4774,39.402,39.4607,36200.0
2011-08-16 10:35:00,47.07,47.07,46.95,47.0,92200.0,39.4607,39.4607,39.3601,39.402,92200.0
2011-08-16 10:40:00,46.99,47.06,46.99,47.05,54600.0,39.3936,39.4523,39.3936,39.4439,54600.0
2011-08-16 10:45:00,47.05,47.07,46.99,47.02,50600.0,39.4439,39.4607,39.3936,39.4187,50600.0
2011-08-16 10:50:00,47.04,47.05,47.0,47.04,40400.0,39.4355,39.4439,39.402,39.4355,40400.0
2011-08-16 10:55:00,47.04,47.11,47.03,47.05,59600.0,39.4355,39.4942,39.4271,39.4439,59600.0
2011-08-16 11:00:00,47.04,47.08,47.0,47.07,56400.0,39.4355,39.469,39.402,39.4607,56400.0
2011-08-16 11:05:00,47.06,47.07,46.96,46.98,34600.0,39.4523,39.4607,39.3684,39.3852,34600.0
2011-08-16 11:10:00,46.98,47.04,46.96,47.04,33800.0,39.3852,39.4355,39.3684,39.4355,33800.0
2011-08-16 11:15:00,47.04,47.06,46.98,46.99,31600.0,39.4355,39.4523,39.3852,39.3936,31600.0
2011-08-16 11:20:00,46.99,47.0,46.98,47.0,58800.0,39.3936,39.402,39.3852,39.402,58800.0
2011-08-16 11:25:00,47.0,47.06,46.98,47.02,51400.0,39.402,39.4523,39.3852,39.4187,51400.0
2011-08-16 11:30:00,47.01,47.05,46.95,47.03,55600.0,39.4104,39.4439,39.3601,39.4271,55600.0
2011-08-16 11:35:00,47.02,47.05,47.01,47.05,61600.0,39.4187,39.4439,39.4104,39.4439,61600.0
2011-08-16 11:40:00,47.04,47.05,47.01,47.02,32400.0,39.4355,39.4439,39.4104,39.4187,32400.0
2011-08-16 11:45:00,47.02,47.02,46.99,47.01,25600.0,39.4187,39.4187,39.3936,39.4104,25600.0
2011-08-16 11:50:00,47.01,47.02,46.96,46.99,35800.0,39.4104,39.4187,39.3684,39.3936,35800.0
2011-08-16 11:55:00,46.99,47.0,46.88,47.0,104800.0,39.3936,39.402,39.3014,39.402,104800.0
2011-08-16 12:00:00,47.0,47.0,46.96,46.98,21400.0,39.402,39.402,39.3684,39.3852,21400.0
2011-08-16 12:05:00,46.98,47.06,46.94,47.02,90200.0,39.3852,39.4523,39.3517,39.4187,90200.0
2011-08-16 12:10:00,47.01,47.06,46.81,46.88,125800.0,39.4104,39.4523,39.2427,39.3014,125800.0
2011-08-16 12:15:00,46.9,46.93,46.78,46.85,43600.0,39.3181,39.3433,39.2175,39.2762,43600.0
2011-08-16 12:20:00,46.85,46.91,46.73,46.74,44600.0,39.2762,39.3265,39.1756,39.184,44600.0
2011-08-16 12:25:00,46.74,46.76,46.59,46.6,112000.0,39.184,39.2008,39.0583,39.0666,112000.0
2011-08-16 12:30:00,46.62,46.65,46.53,46.63,88800.0,39.0834,39.1086,39.008,39.0918,88800.0
2011-08-16 12:35:00,46.63,46.65,46.59,46.64,29800.0,39.0918,39.1086,39.0583,39.1002,29800.0
2011-08-16 12:40:00,46.64,46.68,46.63,46.65,126000.0,39.1002,39.1337,39.0918,39.1086,126000.0
2011-08-16 12:45:00,46.65,46.65,46.63,46.64,43400.0,39.1086,39.1086,39.0918,39.1002,43400.0
2011-08-16 12:50:00,46.64,46.67,46.63,46.65,61800.0,39.1002,39.1253,39.0918,39.1086,61800.0
2011-08-16 12:55:00,46.65,46.65,46.63,46.63,19600.0,39.1086,39.1086,39.0918,39.0918,19600.0
2011-08-16 13:00:00,46.63,46.63,46.49,46.5,51800.0,39.0918,39.0918,38.9744,38.9828,51800.0
2011-08-16 13:05:00,46.49,46.5,46.37,46.49,52000.0,38.9744,38.9828,38.8738,38.9744,52000.0
2011-08-16 13:10:00,46.5,46.5,46.47,46.5,28200.0,38.9828,38.9828,38.9577,38.9828,28200.0
2011-08-16 13:15:00,46.5,46.5,46.42,46.42,56400.0,38.9828,38.9828,38.9157,38.9157,56400.0
2011-08-16 13:20:00,46.42,46.5,46.4,46.5,34200.0,38.9157,38.9828,38.899,38.9828,34200.0
2011-08-16 13:25:00,46.49,46.5,46.47,46.47,15000.0,38.9744,38.9828,38.9577,38.9577,15000.0
2011-08-16 13:30:00,46.47,46.58,46.46,46.53,51800.0,38.9577,39.0499,38.9493,39.008,51800.0
2011-08-16 13:35:00,46.57,46.78,46.57,46.74,43200.0,39.0415,39.2175,39.0415,39.184,43200.0
2011-08-16 13:40:00,46.73,46.83,46.73,46.81,12800.0,39.1756,39.2595,39.1756,39.2427,12800.0
2011-08-16 13:45:00,46.8,46.91,46.74,46.9,30800.0,39.2343,39.3265,39.184,39.3181,30800.0
2011-08-16 13:50:00,46.9,46.96,46.87,46.88,52800.0,39.3181,39.3684,39.293,39.3014,52800.0
2011-08-16 13:55:00,46.9,46.96,46.84,46.9,24800.0,39.3181,39.3684,39.2678,39.3181,24800.0
2011-08-16 14:00:00,46.9,46.99,46.9,46.98,31200.0,39.3181,39.3936,39.3181,39.3852,31200.0
2011-08-16 14:05:00,47.0,47.0,46.96,46.97,11600.0,39.402,39.402,39.3684,39.3768,11600.0
2011-08-16 14:10:00,46.97,47.0,46.95,46.99,21400.0,39.3768,39.402,39.3601,39.3936,21400.0
2011-08-16 14:15:00,47.0,47.0,46.98,46.99,11200.0,39.402,39.402,39.3852,39.3936,11200.0
2011-08-16 14:20:00,46.99,47.0,46.97,46.97,19200.0,39.3936,39.402,39.3768,39.3768,19200.0
2011-08-16 14:25:00,46.97,46.97,46.94,46.97,13200.0,39.3768,39.3768,39.3517,39.3768,13200.0
2011-08-16 14:30:00,46.97,47.0,46.97,46.98,25000.0,39.3768,39.402,39.3768,39.3852,25000.0
2011-08-16 14:35:00,46.98,47.0,46.96,46.97,59800.0,39.3852,39.402,39.3684,39.3768,59800.0
2011-08-16 14:40:00,46.97,46.98,46.96,46.97,12200.0,39.3768,39.3852,39.3684,39.3768,12200.0
2011-08-16 14:45:00,46.97,46.97,46.93,46.95,19000.0,39.3768,39.3768,39.3433,39.3601,19000.0
2011-08-16 14:50:00,46.95,46.95,46.88,46.88,17800.0,39.3601,39.3601,39.3014,39.3014,17800.0
2011-08-16 14:55:00,46.89,46.93,46.88,46.91,21200.0,39.3098,39.3433,39.3014,39.3265,21200.0
2011-08-16 15:00:00,46.9,46.95,46.9,46.93,28600.0,39.3181,39.3601,39.3181,39.3433,28600.0
2011-08-16 15:05:00,46.93,46.95,46.9,46.94,36200.0,39.3433,39.3601,39.3181,39.3517,36200.0
2011-08-16 15:10:00,46.94,46.95,46.92,46.92,30400.0,39.3517,39.3601,39.3349,39.3349,30400.0
2011-08-16 15:15:00,46.92,46.95,46.91,46.95,48400.0,39.3349,39.3601,39.3265,39.3601,48400.0
2011-08-16 15:20:00,46.95,46.96,46.94,46.95,59000.0,39.3601,39.3684,39.3517,39.3601,59000.0
2011-08-16 15:25:00,46.95,47.06,46.95,47.02,129800.0,39.3601,39.4523,39.3601,39.4187,129800.0
2011-08-16 15:30:00,47.02,47.08,47.02,47.06,59400.0,39.4187,39.469,39.4187,39.4523,59400.0
2011-08-16 15:35:00,47.07,47.11,47.05,47.06,59400.0,39.4607,39.4942,39.4439,39.4523,59400.0
2011-08-16 15:40:00,47.06,47.06,46.97,47.01,87800.0,39.4523,39.4523,39.3768,39.4104,87800.0
2011-08-16 15:45:00,47.0,47.07,46.91,46.99,182600.0,39.402,39.4607,39.3265,39.3936,182600.0
2011-08-16 15:50:00,46.99,46.99,46.95,46.95,84600.0,39.3936,39.3936,39.3601,39.3601,84600.0
2011-08-16 15:55:00,46.95,46.98,46.91,46.97,112200.0,39.3601,39.3852,39.3265,39.3768,112200.0
2011-08-17 09:30:00,47.04,47.71,47.04,47.63,53400.0,39.4355,39.9972,39.4355,39.9301,53400.0
2011-08-17 09:35:00,47.68,47.75,47.5,47.57,34400.0,39.972,40.0307,39.8211,39.8798,34400.0
2011-08-17 09:40:00,47.55,47.71,47.49,47.62,37600.0,39.8631,39.9972,39.8128,39.9217,37600.0
2011-08-17 09:45:00,47.64,48.0,47.63,47.93,51600.0,39.9385,40.2403,39.9301,40.1816,51600.0
2011-08-17 09:50:00,47.95,48.15,47.95,48.08,30400.0,40.1984,40.3661,40.1984,40.3074,30400.0
2011-08-17 09:55:00,48.13,48.18,48.07,48.07,19800.0,40.3493,40.3912,40.299,40.299,19800.0
2011-08-17 10:00:00,48.08,48.1,47.91,47.94,29800.0,40.3074,40.3241,40.1649,40.19,29800.0
2011-08-17 10:05:00,47.93,47.98,47.9,47.9,31800.0,40.1816,40.2235,40.1565,40.1565,31800.0
2011-08-17 10:10:00,47.92,47.96,47.85,47.93,19000.0,40.1732,40.2068,40.1146,40.1816,19000.0
2011-08-17 10:15:00,47.94,48.03,47.87,48.01,33400.0,40.19,40.2655,40.1313,40.2487,33400.0
2011-08-17 10:20:00,47.98,48.07,47.88,47.98,21800.0,40.2235,40.299,40.1397,40.2235,21800.0
2011-08-17 10:25:00,47.98,48.12,47.97,48.12,12800.0,40.2235,40.3409,40.2152,40.3409,12800.0
2011-08-17 10:30:00,48.1,48.1,47.97,48.04,35000.0,40.3241,40.3241,40.2152,40.2738,35000.0
2011-08-17 10:35:00,48.01,48.02,47.92,47.94,8400.0,40.2487,40.2571,40.1732,40.19,8400.0
2011-08-17 10:40:00,47.96,48.02,47.96,48.02,9000.0,40.2068,40.2571,40.2068,40.2571,9000.0
2011-08-17 10:45:00,47.99,47.99,47.88,47.94,22000.0,40.2319,40.2319,40.1397,40.19,22000.0
2011-08-17 10:50:00,47.93,47.98,47.77,47.82,31800.0,40.1816,40.2235,40.0475,40.0894,31800.0
2011-08-17 10:55:00,47.84,47.89,47.79,47.8,15800.0,40.1062,40.1481,40.0643,40.0726,15800.0
2011-08-17 11:00:00,47.8,47.9,47.79,47.83,28800.0,40.0726,40.1565,40.0643,40.0978,28800.0
2011-08-17 11:05:00,47.83,47.92,47.8,47.88,29000.0,40.0978,40.1732,40.0726,40.1397,29000.0
2011-08-17 11:10:00,47.88,47.99,47.88,47.96,12600.0,40.1397,40.2319,40.1397,40.2068,12600.0
2011-08-17 11:15:00,47.96,47.97,47.78,47.82,19800.0,40.2068,40.2152,40.0559,40.0894,19800.0
2011-08-17 11:20:00,47.81,47.9,47.81,47.82,12200.0,40.081,40.1565,40.081,40.0894,12200.0
2011-08-17 11:25:00,47.83,47.89,47.8,47.88,32200.0,40.0978,40.1481,40.0726,40.1397,32200.0
2011-08-17 11:30:00,47.9,47.94,47.74,47.77,55800.0,40.1565,40.19,40.0223,40.0475,55800.0
2011-08-17 11:35:00,47.76,47.8,47.65,47.68,39400.0,40.0391,40.0726,39.9469,39.972,39400.0
2011-08-17 11:40:00,47.65,47.69,47.55,47.59,32600.0,39.9469,39.9804,39.8631,39.8966,32600.0
2011-08-17 11:45:00,47.64,47.66,47.55,47.63,21800.0,39.9385,39.9553,39.8631,39.9301,21800.0
2011-08-17 11:50:00,47.6,47.6,47.49,47.54,25600.0,39.905,39.905,39.8128,39.8547,25600.0
2011-08-17 11:55:00,47.52,47.54,47.26,47.36,45200.0,39.8379,39.8547,39.6199,39.7038,45200.0
2011-08-17 12:00:00,47.36,47.45,47.31,47.35,55200.0,39.7038,39.7792,39.6619,39.6954,55200.0
2011-08-17 12:05:00,47.34,47.41,47.23,47.27,36400.0,39.687,39.7457,39.5948,39.6283,36400.0
2011-08-17 12:10:00,47.28,47.32,47.11,47.26,75000.0,39.6367,39.6702,39.4942,39.6199,75000.0
2011-08-17 12:15:00,47.27,47.35,47.25,47.27,27000.0,39.6283,39.6954,39.6116,39.6283,27000.0
2011-08-17 12:20:00,47.27,47.28,47.2,47.27,19600.0,39.6283,39.6367,39.5696,39.6283,19600.0
2011-08-17 12:25:00,47.27,47.34,47.2,47.34,18400.0,39.6283,39.687,39.5696,39.687,18400.0
2011-08-17 12:30:00,47.35,47.47,47.35,47.46,15400.0,39.6954,39.796,39.6954,39.7876,15400.0
2011-08-17 12:35:00,47.46,47.52,47.42,47.46,52800.0,39.7876,39.8379,39.7541,39.7876,52800.0
2011-08-17 12:40:00,47.46,47.51,47.43,47.48,14000.0,39.7876,39.8295,39.7625,39.8044,14000.0
2011-08-17 12:45:00,47.48,47.5,47.41,47.49,10800.0,39.8044,39.8211,39.7457,39.8128,10800.0
2011-08-17 12:50:00,47.47,47.5,47.38,47.44,11200.0,39.796,39.8211,39.7205,39.7708,11200.0
2011-08-17 12:55:00,47.41,47.44,47.22,47.3,17800.0,39.7457,39.7708,39.5864,39.6535,17800.0
2011-08-17 13:00:00,47.3,47.3,47.16,47.23,23400.0,39.6535,39.6535,39.5361,39.5948,23400.0
2011-08-17 13:05:00,47.24,47.26,47.14,47.24,32600.0,39.6032,39.6199,39.5193,39.6032,32600.0
2011-08-17 13:10:00,47.26,47.35,47.21,47.29,23000.0,39.6199,39.6954,39.578,39.6451,23000.0
2011-08-17 13:15:00,47.3,47.37,47.27,47.33,13400.0,39.6535,39.7122,39.6283,39.6786,13400.0
2011-08-17 13:20:00,47.32,47.37,47.17,47.24,25000.0,39.6702,39.7122,39.5445,39.6032,25000.0
2011-08-17 13:25:00,47.23,47.25,47.12,47.24,16200.0,39.5948,39.6116,39.5026,39.6032,16200.0
2011-08-17 13:30:00,47.24,47.27,47.09,47.1,46800.0,39.6032,39.6283,39.4774,39.4858,46800.0
2011-08-17 13:35:00,47.1,47.18,47.09,47.17,23600.0,39.4858,39.5529,39.4774,39.5445,23600.0
2011-08-17 13:40:00,47.15,47.17,47.02,47.05,72000.0,39.5277,39.5445,39.4187,39.4439,72000.0
2011-08-17 13:45:00,47.03,47.13,47.02,47.13,43600.0,39.4271,39.511,39.4187,39.511,43600.0
2011-08-17 13:50:00,47.13,47.13,47.06,47.1,48400.0,39.511,39.511,39.4523,39.4858,48400.0
2011-08-17 13:55:00,47.1,47.13,47.06,47.1,44400.0,39.4858,39.511,39.4523,39.4858,44400.0
2011-08-17 14:00:00,47.1,47.13,47.05,47.1,83600.0,39.4858,39.511,39.4439,39.4858,83600.0
2011-08-17 14:05:00,47.09,47.12,47.07,47.11,29800.0,39.4774,39.5026,39.4607,39.4942,29800.0
2011-08-17 14:10:00,47.11,47.2,47.1,47.13,38600.0,39.4942,39.5696,39.4858,39.511,38600.0
2011-08-17 14:15:00,47.15,47.24,47.11,47.24,23800.0,39.5277,39.6032,39.4942,39.6032,23800.0
2011-08-17 14:20:00,47.23,47.3,47.2,47.23,25800.0,39.5948,39.6535,39.5696,39.5948,25800.0
2011-08-17 14:25:00,47.22,47.23,47.13,47.16,18400.0,39.5864,39.5948,39.511,39.5361,18400.0
2011-08-17 14:30:00,47.16,47.27,47.16,47.21,20200.0,39.5361,39.6283,39.5361,39.578,20200.0
2011-08-17 14:35:00,47.19,47.21,47.13,47.17,23200.0,39.5613,39.578,39.511,39.5445,23200.0
2011-08-17 14:40:00,47.15,47.27,47.1,47.23,33000.0,39.5277,39.6283,39.4858,39.5948,33000.0
2011-08-17 14:45:00,47.2,47.2,47.12,47.18,19400.0,39.5696,39.5696,39.5026,39.5529,19400.0
2011-08-17 14:50:00,47.17,47.29,47.16,47.27,22600.0,39.5445,39.6451,39.5361,39.6283,22600.0
2011-08-17 14:55:00,47.31,47.39,47.31,47.38,24000.0,39.6619,39.7289,39.6619,39.7205,24000.0
2011-08-17 15:00:00,47.39,47.39,47.31,47.32,47400.0,39.7289,39.7289,39.6619,39.6702,47400.0
2011-08-17 15:05:00,47.32,47.46,47.31,47.46,55600.0,39.6702,39.7876,39.6619,39.7876,55600.0
2011-08-17 15:10:00,47.45,47.51,47.4,47.41,54600.0,39.7792,39.8295,39.7373,39.7457,54600.0
2011-08-17 15:15:00,47.41,47.45,47.33,47.44,33400.0,39.7457,39.7792,39.6786,39.7708,33400.0
2011-08-17 15:20:00,47.44,47.51,47.38,47.44,58000.0,39.7708,39.8295,39.7205,39.7708,58000.0
2011-08-17 15:25:00,47.45,47.47,47.4,47.43,32600.0,39.7792,39.796,39.7373,39.7625,32600.0
2011-08-17 15:30:00,47.45,47.47,47.35,47.35,39600.0,39.7792,39.796,39.6954,39.6954,39600.0
2011-08-17 15:35:00,47.35,47.4,47.31,47.36,47200.0,39.6954,39.7373,39.6619,39.7038,47200.0
2011-08-17 15:40:00,47.36,47.38,47.31,47.35,68200.0,39.7038,39.7205,39.6619,39.6954,68200.0
2011-08-17 15:45:00,47.35,47.48,47.35,47.48,135200.0,39.6954,39.8044,39.6954,39.8044,135200.0
2011-08-17 15:50:00,47.48,47.51,47.4,47.44,109200.0,39.8044,39.8295,39.7373,39.7708,109200.0
2011-08-17 15:55:00,47.44,47.57,47.44,47.52,259000.0,39.7708,39.8798,39.7708,39.8379,259000.0
2011-08-18 09:30:00,46.42,46.6,46.25,46.46,62000.0,38.9157,39.0666,38.7732,38.9493,62000.0
2011-08-18 09:35:00,46.49,46.52,46.23,46.4,54400.0,38.9744,38.9996,38.7564,38.899,54400.0
2011-08-18 09:40:00,46.4,46.41,46.27,46.31,39800.0,38.899,38.9074,38.79,38.8235,39800.0
2011-08-18 09:45:00,46.34,46.36,46.16,46.35,64800.0,38.8487,38.8654,38.6978,38.8571,64800.0
2011-08-18 09:50:00,46.33,46.47,46.23,46.24,81200.0,38.8403,38.9577,38.7564,38.7648,81200.0
2011-08-18 09:55:00,46.22,46.39,46.12,46.34,49400.0,38.7481,38.8906,38.6642,38.8487,49400.0
2011-08-18 10:00:00,46.32,46.34,45.71,45.85,143800.0,38.8319,38.8487,38.3205,38.4379,143800.0
2011-08-18 10:05:00,45.87,45.88,45.38,45.55,80400.0,38.4546,38.463,38.0439,38.1864,80400.0
2011-08-18 10:10:00,45.52,45.77,45.49,45.77,49200.0,38.1612,38.3708,38.1361,38.3708,49200.0
2011-08-18 10:15:00,45.76,46.08,45.74,45.97,51400.0,38.3624,38.6307,38.3457,38.5385,51400.0
2011-08-18 10:20:00,45.95,45.95,45.76,45.89,43600.0,38.5217,38.5217,38.3624,38.4714,43600.0
2011-08-18 10:25:00,45.92,45.92,45.66,45.69,126600.0,38.4966,38.4966,38.2786,38.3037,126600.0
2011-08-18 10:30:00,45.68,45.74,45.54,45.54,54200.0,38.2954,38.3457,38.178,38.178,54200.0
2011-08-18 10:35:00,45.54,45.6,45.35,45.37,99000.0,38.178,38.2283,38.0187,38.0355,99000.0
2011-08-18 10:40:00,45.37,45.41,45.14,45.24,102800.0,38.0355,38.069,37.8427,37.9265,102800.0
2011-08-18 10:45:00,45.22,45.49,45.14,45.44,50400.0,37.9097,38.1361,37.8427,38.0942,50400.0
2011-08-18 10:50:00,45.44,45.72,45.44,45.68,34800.0,38.0942,38.3289,38.0942,38.2954,34800.0
2011-08-18 10:55:00,45.68,45.69,45.59,45.62,24000.0,38.2954,38.3037,38.2199,38.2451,24000.0
2011-08-18 11:00:00,45.62,45.62,45.45,45.52,39600.0,38.2451,38.2451,38.1025,38.1612,39600.0
2011-08-18 11:05:00,45.49,45.59,45.41,45.44,34800.0,38.1361,38.2199,38.069,38.0942,34800.0
2011-08-18 11:10:00,45.47,45.51,45.36,45.36,34600.0,38.1193,38.1528,38.0271,38.0271,34600.0
2011-08-18 11:15:00,45.36,45.38,45.2,45.34,62600.0,38.0271,38.0439,37.893,38.0103,62600.0
2011-08-18 11:20:00,45.35,45.4,45.23,45.32,44400.0,38.0187,38.0606,37.9181,37.9936,44400.0
2011-08-18 11:25:00,45.31,45.37,45.1,45.13,108200.0,37.9852,38.0355,37.8091,37.8343,108200.0
2011-08-18 11:30:00,45.1,45.38,45.09,45.21,86800.0,37.8091,38.0439,37.8007,37.9013,86800.0
2011-08-18 11:35:00,45.21,45.31,45.13,45.16,42400.0,37.9013,37.9852,37.8343,37.8594,42400.0
2011-08-18 11:40:00,45.17,45.26,45.13,45.14,32800.0,37.8678,37.9433,37.8343,37.8427,32800.0
2011-08-18 11:45:00,45.15,45.24,45.12,45.13,70600.0,37.851,37.9265,37.8259,37.8343,70600.0
2011-08-18 11:50:00,45.15,45.31,45.13,45.3,30000.0,37.851,37.9852,37.8343,37.9768,30000.0
2011-08-18 11:55:00,45.29,45.33,45.23,45.31,22200.0,37.9684,38.0019,37.9181,37.9852,22200.0
2011-08-18 12:00:00,45.32,45.35,45.09,45.1,55000.0,37.9936,38.0187,37.8007,37.8091,55000.0
2011-08-18 12:05:00,45.12,45.13,45.06,45.09,33400.0,37.8259,37.8343,37.7756,37.8007,33400.0
2011-08-18 12:10:00,45.1,45.18,45.07,45.1,64200.0,37.8091,37.8762,37.784,37.8091,64200.0
2011-08-18 12:15:00,45.15,45.28,45.14,45.24,33400.0,37.851,37.96,37.8427,37.9265,33400.0
2011-08-18 12:20:00,45.24,45.3,45.18,45.18,33800.0,37.9265,37.9768,37.8762,37.8762,33800.0
2011-08-18 12:25:00,45.2,45.27,45.18,45.26,21400.0,37.893,37.9516,37.8762,37.9433,21400.0
2011-08-18 12:30:00,45.23,45.26,45.1,45.13,89200.0,37.9181,37.9433,37.8091,37.8343,89200.0
2011-08-18 12:35:00,45.14,45.24,45.09,45.17,38400.0,37.8427,37.9265,37.8007,37.8678,38400.0
2011-08-18 12:40:00,45.17,45.2,45.1,45.12,27400.0,37.8678,37.893,37.8091,37.8259,27400.0
2011-08-18 12:45:00,45.13,45.14,45.04,45.06,14000.0,37.8343,37.8427,37.7588,37.7756,14000.0
2011-08-18 12:50:00,45.05,45.11,45.01,45.02,34600.0,37.7672,37.8175,37.7337,37.7421,34600.0
2011-08-18 12:55:00,45.02,45.17,45.02,45.17,33800.0,37.7421,37.8678,37.7421,37.8678,33800.0
2011-08-18 13:00:00,45.17,45.28,45.14,45.25,28200.0,37.8678,37.96,37.8427,37.9349,28200.0
2011-08-18 13:05:00,45.23,45.23,45.08,45.09,53800.0,37.9181,37.9181,37.7924,37.8007,53800.0
2011-08-18 13:10:00,45.09,45.1,44.94,44.95,65200.0,37.8007,37.8091,37.675,37.6834,65200.0
2011-08-18 13:15:00,44.97,44.98,44.85,44.88,44600.0,37.7001,37.7085,37.5995,37.6247,44600.0
2011-08-18 13:20:00,44.88,44.99,44.82,44.98,51200.0,37.6247,37.7169,37.5744,37.7085,51200.0
2011-08-18 13:25:00,45.0,45.1,45.0,45.06,27000.0,37.7253,37.8091,37.7253,37.7756,27000.0
2011-08-18 13:30:00,45.02,45.09,44.91,44.92,51800.0,37.7421,37.8007,37.6498,37.6582,51800.0
2011-08-18 13:35:00,44.93,44.96,44.8,44.85,44400.0,37.6666,37.6918,37.5576,37.5995,44400.0
2011-08-18 13:40:00,44.85,45.03,44.82,44.97,40800.0,37.5995,37.7504,37.5744,37.7001,40800.0
2011-08-18 13:45:00,44.97,45.11,44.96,45.11,21000.0,37.7001,37.8175,37.6918,37.8175,21000.0
2011-08-18 13:50:00,45.1,45.15,44.97,44.97,36800.0,37.8091,37.851,37.7001,37.7001,36800.0
2011-08-18 13:55:00,44.99,44.99,44.85,44.96,39800.0,37.7169,37.7169,37.5995,37.6918,39800.0
2011-08-18 14:00:00,44.95,45.28,44.95,45.19,88200.0,37.6834,37.96,37.6834,37.8846,88200.0
2011-08-18 14:05:00,45.21,45.21,45.12,45.16,30800.0,37.9013,37.9013,37.8259,37.8594,30800.0
2011-08-18 14:10:00,45.16,45.23,45.09,45.13,38200.0,37.8594,37.9181,37.8007,37.8343,38200.0
2011-08-18 14:15:00,45.13,45.3,45.09,45.29,41400.0,37.8343,37.9768,37.8007,37.9684,41400.0
2011-08-18 14:20:00,45.27,45.35,45.2,45.34,50800.0,37.9516,38.0187,37.893,38.0103,50800.0
2011-08-18 14:25:00,45.32,45.33,45.19,45.2,37600.0,37.9936,38.0019,37.8846,37.893,37600.0
2011-08-18 14:30:00,45.19,45.2,45.1,45.19,35400.0,37.8846,37.893,37.8091,37.8846,35400.0
2011-08-18 14:35:00,45.19,45.34,45.19,45.2,63800.0,37.8846,38.0103,37.8846,37.893,63800.0
2011-08-18 14:40:00,45.2,45.2,45.1,45.18,64200.0,37.893,37.893,37.8091,37.8762,64200.0
2011-08-18 14:45:00,45.18,45.27,45.12,45.23,42400.0,37.8762,37.9516,37.8259,37.9181,42400.0
2011-08-18 14:50:00,45.23,45.26,45.14,45.24,51600.0,37.9181,37.9433,37.8427,37.9265,51600.0
2011-08-18 14:55:00,45.26,45.32,45.05,45.08,44400.0,37.9433,37.9936,37.7672,37.7924,44400.0
2011-08-18 15:00:00,45.08,45.17,44.92,44.93,128800.0,37.7924,37.8678,37.6582,37.6666,128800.0
2011-08-18 15:05:00,44.94,45.16,44.94,45.08,70200.0,37.675,37.8594,37.675,37.7924,70200.0
2011-08-18 15:10:00,45.08,45.27,45.07,45.2,119000.0,37.7924,37.9516,37.784,37.893,119000.0
2011-08-18 15:15:00,45.2,45.21,45.11,45.13,139200.0,37.893,37.9013,37.8175,37.8343,139200.0
2011-08-18 15:20:00,45.13,45.22,45.1,45.12,88400.0,37.8343,37.9097,37.8091,37.8259,88400.0
2011-08-18 15:25:00,45.13,45.35,45.11,45.35,103800.0,37.8343,38.0187,37.8175,38.0187,103800.0
2011-08-18 15:30:00,45.36,45.41,45.23,45.33,91000.0,38.0271,38.069,37.9181,38.0019,91000.0
2011-08-18 15:35:00,45.32,45.35,45.26,45.34,170400.0,37.9936,38.0187,37.9433,38.0103,170400.0
2011-08-18 15:40:00,45.33,45.38,45.26,45.26,128800.0,38.0019,38.0439,37.9433,37.9433,128800.0
2011-08-18 15:45:00,45.26,45.31,45.15,45.3,136600.0,37.9433,37.9852,37.851,37.9768,136600.0
2011-08-18 15:50:00,45.3,45.71,45.29,45.66,169600.0,37.9768,38.3205,37.9684,38.2786,169600.0
2011-08-18 15:55:00,45.65,45.78,45.61,45.77,524000.0,38.2702,38.3792,38.2367,38.3708,524000.0
2011-08-19 09:30:00,45.07,45.31,45.07,45.11,274000.0,37.784,37.9852,37.784,37.8175,274000.0
2011-08-19 09:35:00,45.12,45.28,45.02,45.21,89000.0,37.8259,37.96,37.7421,37.9013,89000.0
2011-08-19 09:40:00,45.22,45.3,44.93,44.99,89600.0,37.9097,37.9768,37.6666,37.7169,89600.0
2011-08-19 09:45:00,44.96,45.02,44.5,44.54,176800.0,37.6918,37.7421,37.3061,37.3397,176800.0
2011-08-19 09:50:00,44.52,44.85,44.5,44.79,115000.0,37.3229,37.5995,37.3061,37.5492,115000.0
2011-08-19 09:55:00,44.81,45.11,44.74,44.99,76800.0,37.566,37.8175,37.5073,37.7169,76800.0
2011-08-19 10:00:00,44.99,45.14,44.88,44.89,212600.0,37.7169,37.8427,37.6247,37.6331,212600.0
2011-08-19 10:05:00,44.9,45.04,44.7,45.0,95800.0,37.6415,37.7588,37.4738,37.7253,95800.0
2011-08-19 10:10:00,45.04,45.16,44.99,45.04,30200.0,37.7588,37.8594,37.7169,37.7588,30200.0
2011-08-19 10:15:00,45.0,45.38,45.0,45.29,22800.0,37.7253,38.0439,37.7253,37.9684,22800.0
2011-08-19 10:20:00,45.27,45.3,45.13,45.27,23800.0,37.9516,37.9768,37.8343,37.9516,23800.0
2011-08-19 10:25:00,45.32,45.72,45.27,45.51,65400.0,37.9936,38.3289,37.9516,38.1528,65400.0
2011-08-19 10:30:00,45.51,45.66,45.4,45.52,88000.0,38.1528,38.2786,38.0606,38.1612,88000.0
2011-08-19 10:35:00,45.52,45.6,45.34,45.38,46200.0,38.1612,38.2283,38.0103,38.0439,46200.0
2011-08-19 10:40:00,45.4,45.49,45.31,45.37,27000.0,38.0606,38.1361,37.9852,38.0355,27000.0
2011-08-19 10:45:00,45.34,45.34,45.15,45.25,31000.0,38.0103,38.0103,37.851,37.9349,31000.0
2011-08-19 10:50:00,45.27,45.33,45.19,45.29,12400.0,37.9516,38.0019,37.8846,37.9684,12400.0
2011-08-19 10:55:00,45.3,45.35,45.2,45.22,20000.0,37.9768,38.0187,37.893,37.9097,20000.0
2011-08-19 11:00:00,45.2,45.34,45.15,45.23,51200.0,37.893,38.0103,37.851,37.9181,51200.0
2011-08-19 11:05:00,45.24,45.28,45.2,45.22,72400.0,37.9265,37.96,37.893,37.9097,72400.0
2011-08-19 11:10:00,45.23,45.26,44.96,45.01,37600.0,37.9181,37.9433,37.6918,37.7337,37600.0
2011-08-19 11:15:00,44.99,45.1,44.93,45.03,42800.0,37.7169,37.8091,37.6666,37.7504,42800.0
2011-08-19 11:20:00,44.99,45.15,44.96,45.13,16800.0,37.7169,37.851,37.6918,37.8343,16800.0
2011-08-19 11:25:00,45.13,45.15,45.09,45.13,26600.0,37.8343,37.851,37.8007,37.8343,26600.0
2011-08-19 11:30:00,45.15,45.3,45.1,45.16,34000.0,37.851,37.9768,37.8091,37.8594,34000.0
2011-08-19 11:35:00,45.14,45.17,45.02,45.12,37600.0,37.8427,37.8678,37.7421,37.8259,37600.0
2011-08-19 11:40:00,45.13,45.18,45.06,45.18,51600.0,37.8343,37.8762,37.7756,37.8762,51600.0
2011-08-19 11:45:00,45.16,45.16,44.99,45.09,17600.0,37.8594,37.8594,37.7169,37.8007,17600.0
2011-08-19 11:50:00,45.1,45.24,45.07,45.22,9200.0,37.8091,37.9265,37.784,37.9097,9200.0
2011-08-19 11:55:00,45.24,45.34,45.12,45.31,19600.0,37.9265,38.0103,37.8259,37.9852,19600.0
2011-08-19 12:00:00,45.34,45.34,45.11,45.11,16200.0,38.0103,38.0103,37.8175,37.8175,16200.0
2011-08-19 12:05:00,45.15,45.27,45.1,45.1,34600.0,37.851,37.9516,37.8091,37.8091,34600.0
2011-08-19 12:10:00,45.09,45.15,45.06,45.12,25400.0,37.8007,37.851,37.7756,37.8259,25400.0
2011-08-19 12:15:00,45.15,45.15,45.02,45.06,36200.0,37.851,37.851,37.7421,37.7756,36200.0
2011-08-19 12:20:00,45.07,45.1,45.02,45.03,19800.0,37.784,37.8091,37.7421,37.7504,19800.0
2011-08-19 12:25:00,45.05,45.16,45.04,45.16,13800.0,37.7672,37.8594,37.7588,37.8594,13800.0
2011-08-19 12:30:00,45.17,45.17,45.09,45.15,44800.0,37.8678,37.8678,37.8007,37.851,44800.0
2011-08-19 12:35:00,45.15,45.24,45.1,45.11,37600.0,37.851,37.9265,37.8091,37.8175,37600.0
2011-08-19 12:40:00,45.1,45.23,45.06,45.17,17400.0,37.8091,37.9181,37.7756,37.8678,17400.0
2011-08-19 12:45:00,45.17,45.27,45.14,45.25,25800.0,37.8678,37.9516,37.8427,37.9349,25800.0
2011-08-19 12:50:00,45.25,45.25,45.15,45.22,19400.0,37.9349,37.9349,37.851,37.9097,19400.0
2011-08-19 12:55:00,45.25,45.25,45.1,45.12,13600.0,37.9349,37.9349,37.8091,37.8259,13600.0
2011-08-19 13:00:00,45.09,45.12,45.02,45.07,28400.0,37.8007,37.8259,37.7421,37.784,28400.0
2011-08-19 13:05:00,45.06,45.22,45.04,45.22,25200.0,37.7756,37.9097,37.7588,37.9097,25200.0
2011-08-19 13:10:00,45.19,45.27,45.16,45.19,15600.0,37.8846,37.9516,37.8594,37.8846,15600.0
2011-08-19 13:15:00,45.18,45.23,45.11,45.22,20800.0,37.8762,37.9181,37.8175,37.9097,20800.0
2011-08-19 13:20:00,45.19,45.25,45.16,45.24,14800.0,37.8846,37.9349,37.8594,37.9265,14800.0
2011-08-19 13:25:00,45.21,45.27,45.16,45.24,24400.0,37.9013,37.9516,37.8594,37.9265,24400.0
2011-08-19 13:30:00,45.22,45.24,45.02,45.06,54000.0,37.9097,37.9265,37.7421,37.7756,54000.0
2011-08-19 13:35:00,45.09,45.16,45.05,45.09,39200.0,37.8007,37.8594,37.7672,37.8007,39200.0
2011-08-19 13:40:00,45.09,45.11,44.93,45.0,51600.0,37.8007,37.8175,37.6666,37.7253,51600.0
2011-08-19 13:45:00,44.95,45.23,44.95,45.23,28800.0,37.6834,37.9181,37.6834,37.9181,28800.0
2011-08-19 13:50:00,45.21,45.21,45.06,45.06,31200.0,37.9013,37.9013,37.7756,37.7756,31200.0
2011-08-19 13:55:00,45.06,45.23,45.03,45.1,36200.0,37.7756,37.9181,37.7504,37.8091,36200.0
2011-08-19 14:00:00,45.08,45.18,45.04,45.05,49000.0,37.7924,37.8762,37.7588,37.7672,49000.0
2011-08-19 14:05:00,45.07,45.11,44.93,45.02,54000.0,37.784,37.8175,37.6666,37.7421,54000.0
2011-08-19 14:10:00,44.99,45.06,44.93,45.06,28800.0,37.7169,37.7756,37.6666,37.7756,28800.0
2011-08-19 14:15:00,45.07,45.07,44.9,44.9,56800.0,37.784,37.784,37.6415,37.6415,56800.0
2011-08-19 14:20:00,44.9,44.92,44.77,44.91,47400.0,37.6415,37.6582,37.5325,37.6498,47400.0
2011-08-19 14:25:00,44.88,44.95,44.86,44.93,29400.0,37.6247,37.6834,37.6079,37.6666,29400.0
2011-08-19 14:30:00,44.93,44.95,44.85,44.88,45000.0,37.6666,37.6834,37.5995,37.6247,45000.0
2011-08-19 14:35:00,44.87,44.93,44.78,44.9,73000.0,37.6163,37.6666,37.5409,37.6415,73000.0
2011-08-19 14:40:00,44.93,45.08,44.85,45.04,42800.0,37.6666,37.7924,37.5995,37.7588,42800.0
2011-08-19 14:45:00,45.01,45.02,44.82,44.84,37600.0,37.7337,37.7421,37.5744,37.5912,37600.0
2011-08-19 14:50:00,44.84,44.91,44.75,44.83,47800.0,37.5912,37.6498,37.5157,37.5828,47800.0
2011-08-19 14:55:00,44.86,44.88,44.78,44.82,28400.0,37.6079,37.6247,37.5409,37.5744,28400.0
2011-08-19 15:00:00,44.82,44.83,44.73,44.79,42200.0,37.5744,37.5828,37.4989,37.5492,42200.0
2011-08-19 15:05:00,44.77,44.89,44.73,44.8,92200.0,37.5325,37.6331,37.4989,37.5576,92200.0
2011-08-19 15:10:00,44.81,44.85,44.74,44.81,54000.0,37.566,37.5995,37.5073,37.566,54000.0
2011-08-19 15:15:00,44.81,44.81,44.58,44.62,139200.0,37.566,37.566,37.3732,37.4067,139200.0
2011-08-19 15:20:00,44.63,44.63,44.49,44.49,297400.0,37.4151,37.4151,37.2977,37.2977,297400.0
2011-08-19 15:25:00,44.49,44.52,44.35,44.38,209000.0,37.2977,37.3229,37.1804,37.2055,209000.0
2011-08-19 15:30:00,44.39,44.41,44.19,44.19,222200.0,37.2139,37.2307,37.0462,37.0462,222200.0
2011-08-19 15:35:00,44.19,44.32,44.15,44.26,51400.0,37.0462,37.1552,37.0127,37.1049,51400.0
2011-08-19 15:40:00,44.27,44.34,44.19,44.33,86200.0,37.1133,37.172,37.0462,37.1636,86200.0
2011-08-19 15:45:00,44.33,44.42,44.3,44.35,150400.0,37.1636,37.2391,37.1385,37.1804,150400.0
2011-08-19 15:50:00,44.35,44.39,44.25,44.27,198800.0,37.1804,37.2139,37.0965,37.1133,198800.0
2011-08-19 15:55:00,44.28,44.3,44.19,44.29,261600.0,37.1217,37.1385,37.0462,37.1301,261600.0
2011-08-22 09:30:00,45.1,45.42,45.06,45.1,49000.0,37.8091,38.0774,37.7756,37.8091,49000.0
2011-08-22 09:35:00,45.07,45.27,45.0,45.1,16400.0,37.784,37.9516,37.7253,37.8091,16400.0
2011-08-22 09:40:00,45.15,45.22,44.94,44.94,26600.0,37.851,37.9097,37.675,37.675,26600.0
2011-08-22 09:45:00,44.91,44.91,44.63,44.67,37400.0,37.6498,37.6498,37.4151,37.4486,37400.0
2011-08-22 09:50:00,44.69,44.71,44.41,44.41,50600.0,37.4654,37.4822,37.2307,37.2307,50600.0
2011-08-22 09:55:00,44.43,44.45,44.3,44.31,92000.0,37.2474,37.2642,37.1385,37.1468,92000.0
2011-08-22 10:00:00,44.35,44.4,44.24,44.26,70800.0,37.1804,37.2223,37.0882,37.1049,70800.0
2011-08-22 10:05:00,44.29,44.32,44.16,44.21,29200.0,37.1301,37.1552,37.0211,37.063,29200.0
2011-08-22 10:10:00,44.23,44.23,44.0,44.02,144000.0,37.0798,37.0798,36.887,36.9037,144000.0
2011-08-22 10:15:00,44.02,44.26,44.01,44.24,64200.0,36.9037,37.1049,36.8953,37.0882,64200.0
2011-08-22 10:20:00,44.22,44.4,44.2,44.26,76600.0,37.0714,37.2223,37.0546,37.1049,76600.0
2011-08-22 10:25:00,44.31,44.46,44.22,44.44,35800.0,37.1468,37.2726,37.0714,37.2558,35800.0
2011-08-22 10:30:00,44.47,44.54,44.41,44.44,52000.0,37.281,37.3397,37.2307,37.2558,52000.0
2011-08-22 10:35:00,44.41,44.44,44.33,44.37,45800.0,37.2307,37.2558,37.1636,37.1971,45800.0
2011-08-22 10:40:00,44.37,44.45,44.35,44.42,32800.0,37.1971,37.2642,37.1804,37.2391,32800.0
2011-08-22 10:45:00,44.44,44.44,44.32,44.42,18600.0,37.2558,37.2558,37.1552,37.2391,18600.0
2011-08-22 10:50:00,44.43,44.55,44.18,44.23,63200.0,37.2474,37.348,37.0379,37.0798,63200.0
2011-08-22 10:55:00,44.22,44.24,44.1,44.13,18800.0,37.0714,37.0882,36.9708,36.9959,18800.0
2011-08-22 11:00:00,44.13,44.27,44.07,44.21,54800.0,36.9959,37.1133,36.9456,37.063,54800.0
2011-08-22 11:05:00,44.19,44.22,44.14,44.18,31600.0,37.0462,37.0714,37.0043,37.0379,31600.0
2011-08-22 11:10:00,44.17,44.19,43.97,43.98,108200.0,37.0295,37.0462,36.8618,36.8702,108200.0
2011-08-22 11:15:00,43.98,44.07,43.88,43.99,73800.0,36.8702,36.9456,36.7864,36.8786,73800.0
2011-08-22 11:20:00,43.96,44.09,43.9,44.07,42000.0,36.8534,36.9624,36.8031,36.9456,42000.0
2011-08-22 11:25:00,44.09,44.26,44.04,44.26,47000.0,36.9624,37.1049,36.9205,37.1049,47000.0
2011-08-22 11:30:00,44.27,44.32,44.18,44.21,30200.0,37.1133,37.1552,37.0379,37.063,30200.0
2011-08-22 11:35:00,44.23,44.23,43.99,44.06,32400.0,37.0798,37.0798,36.8786,36.9373,32400.0
2011-08-22 11:40:00,44.06,44.08,43.95,43.99,26400.0,36.9373,36.954,36.845,36.8786,26400.0
2011-08-22 11:45:00,43.98,44.19,43.96,44.1,17000.0,36.8702,37.0462,36.8534,36.9708,17000.0
2011-08-22 11:50:00,44.11,44.14,44.06,44.08,41200.0,36.9792,37.0043,36.9373,36.954,41200.0
2011-08-22 11:55:00,44.07,44.12,44.0,44.08,30600.0,36.9456,36.9876,36.887,36.954,30600.0
2011-08-22 12:00:00,44.13,44.2,44.06,44.15,55200.0,36.9959,37.0546,36.9373,37.0127,55200.0
2011-08-22 12:05:00,44.15,44.28,44.13,44.28,8400.0,37.0127,37.1217,36.9959,37.1217,8400.0
2011-08-22 12:10:00,44.33,44.34,44.25,44.32,12000.0,37.1636,37.172,37.0965,37.1552,12000.0
2011-08-22 12:15:00,44.3,44.33,44.22,44.29,25200.0,37.1385,37.1636,37.0714,37.1301,25200.0
2011-08-22 12:20:00,44.31,44.44,44.31,44.32,14800.0,37.1468,37.2558,37.1468,37.1552,14800.0
2011-08-22 12:25:00,44.32,44.38,44.28,44.32,53200.0,37.1552,37.2055,37.1217,37.1552,53200.0
2011-08-22 12:30:00,44.31,44.34,44.16,44.16,17800.0,37.1468,37.172,37.0211,37.0211,17800.0
2011-08-22 12:35:00,44.16,44.28,44.12,44.27,32800.0,37.0211,37.1217,36.9876,37.1133,32800.0
2011-08-22 12:40:00,44.26,44.33,44.21,44.3,18200.0,37.1049,37.1636,37.063,37.1385,18200.0
2011-08-22 12:45:00,44.33,44.49,44.29,44.44,20400.0,37.1636,37.2977,37.1301,37.2558,20400.0
2011-08-22 12:50:00,44.43,44.53,44.38,44.52,15200.0,37.2474,37.3313,37.2055,37.3229,15200.0
2011-08-22 12:55:00,44.53,44.63,44.53,44.6,20400.0,37.3313,37.4151,37.3313,37.39,20400.0
2011-08-22 13:00:00,44.6,44.67,44.52,44.66,49600.0,37.39,37.4486,37.3229,37.4403,49600.0
2011-08-22 13:05:00,44.65,44.67,44.6,44.6,14400.0,37.4319,37.4486,37.39,37.39,14400.0
2011-08-22 13:10:00,44.58,44.6,44.49,44.57,70200.0,37.3732,37.39,37.2977,37.3648,70200.0
2011-08-22 13:15:00,44.55,44.63,44.55,44.61,32600.0,37.348,37.4151,37.348,37.3983,32600.0
2011-08-22 13:20:00,44.63,44.71,44.6,44.67,32600.0,37.4151,37.4822,37.39,37.4486,32600.0
2011-08-22 13:25:00,44.65,44.71,44.59,44.63,45200.0,37.4319,37.4822,37.3816,37.4151,45200.0
2011-08-22 13:30:00,44.63,44.67,44.49,44.5,145200.0,37.4151,37.4486,37.2977,37.3061,145200.0
2011-08-22 13:35:00,44.5,44.54,44.45,44.54,33600.0,37.3061,37.3397,37.2642,37.3397,33600.0
2011-08-22 13:40:00,44.54,44.61,44.51,44.56,16800.0,37.3397,37.3983,37.3145,37.3564,16800.0
2011-08-22 13:45:00,44.55,44.55,44.46,44.49,22800.0,37.348,37.348,37.2726,37.2977,22800.0
2011-08-22 13:50:00,44.51,44.55,44.47,44.5,46800.0,37.3145,37.348,37.281,37.3061,46800.0
2011-08-22 13:55:00,44.51,44.62,44.49,44.6,164400.0,37.3145,37.4067,37.2977,37.39,164400.0
2011-08-22 14:00:00,44.6,44.69,44.53,44.59,71000.0,37.39,37.4654,37.3313,37.3816,71000.0
2011-08-22 14:05:00,44.58,44.69,44.57,44.59,21800.0,37.3732,37.4654,37.3648,37.3816,21800.0
2011-08-22 14:10:00,44.63,44.65,44.61,44.62,12000.0,37.4151,37.4319,37.3983,37.4067,12000.0
2011-08-22 14:15:00,44.63,44.74,44.53,44.6,44800.0,37.4151,37.5073,37.3313,37.39,44800.0
2011-08-22 14:20:00,44.62,44.73,44.58,44.63,29600.0,37.4067,37.4989,37.3732,37.4151,29600.0
2011-08-22 14:25:00,44.66,44.67,44.53,44.61,17800.0,37.4403,37.4486,37.3313,37.3983,17800.0
2011-08-22 14:30:00,44.6,44.6,44.49,44.54,25800.0,37.39,37.39,37.2977,37.3397,25800.0
2011-08-22 14:35:00,44.52,44.58,44.48,44.51,43200.0,37.3229,37.3732,37.2894,37.3145,43200.0
2011-08-22 14:40:00,44.52,44.6,44.49,44.53,38000.0,37.3229,37.39,37.2977,37.3313,38000.0
2011-08-22 14:45:00,44.52,44.58,44.49,44.55,24200.0,37.3229,37.3732,37.2977,37.348,24200.0
2011-08-22 14:50:00,44.55,44.57,44.45,44.48,43000.0,37.348,37.3648,37.2642,37.2894,43000.0
2011-08-22 14:55:00,44.47,44.54,44.43,44.45,23200.0,37.281,37.3397,37.2474,37.2642,23200.0
2011-08-22 15:00:00,44.46,44.54,44.43,44.49,48600.0,37.2726,37.3397,37.2474,37.2977,48600.0
2011-08-22 15:05:00,44.51,44.6,44.47,44.52,68200.0,37.3145,37.39,37.281,37.3229,68200.0
2011-08-22 15:10:00,44.52,44.57,44.48,44.52,63200.0,37.3229,37.3648,37.2894,37.3229,63200.0
2011-08-22 15:15:00,44.52,44.56,44.46,44.51,67400.0,37.3229,37.3564,37.2726,37.3145,67400.0
2011-08-22 15:20:00,44.52,44.55,44.46,44.48,148000.0,37.3229,37.348,37.2726,37.2894,148000.0
2011-08-22 15:25:00,44.49,44.51,44.4,44.47,91800.0,37.2977,37.3145,37.2223,37.281,91800.0
2011-08-22 15:30:00,44.45,44.52,44.41,44.46,86200.0,37.2642,37.3229,37.2307,37.2726,86200.0
2011-08-22 15:35:00,44.45,44.49,44.37,44.37,69800.0,37.2642,37.2977,37.1971,37.1971,69800.0
2011-08-22 15:40:00,44.37,44.48,44.35,44.48,75600.0,37.1971,37.2894,37.1804,37.2894,75600.0
2011-08-22 15:45:00,44.49,44.54,44.21,44.24,199200.0,37.2977,37.3397,37.063,37.0882,199200.0
2011-08-22 15:50:00,44.23,44.27,44.02,44.1,133200.0,37.0798,37.1133,36.9037,36.9708,133200.0
2011-08-22 15:55:00,44.12,44.24,44.08,44.24,213800.0,36.9876,37.0882,36.954,37.0882,213800.0
2011-08-23 09:30:00,44.45,44.96,44.45,44.74,54400.0,37.2642,37.6918,37.2642,37.5073,54400.0
2011-08-23 09:35:00,44.74,44.76,44.52,44.57,30400.0,37.5073,37.5241,37.3229,37.3648,30400.0
2011-08-23 09:40:00,44.54,44.82,44.49,44.76,55800.0,37.3397,37.5744,37.2977,37.5241,55800.0
2011-08-23 09:45:00,44.71,44.93,44.68,44.93,42600.0,37.4822,37.6666,37.457,37.6666,42600.0
2011-08-23 09:50:00,44.9,45.04,44.71,45.04,55600.0,37.6415,37.7588,37.4822,37.7588,55600.0
2011-08-23 09:55:00,45.0,45.16,44.97,44.99,69400.0,37.7253,37.8594,37.7001,37.7169,69400.0
2011-08-23 10:00:00,45.01,45.27,44.94,45.11,47800.0,37.7337,37.9516,37.675,37.8175,47800.0
2011-08-23 10:05:00,45.03,45.23,45.0,45.15,22600.0,37.7504,37.9181,37.7253,37.851,22600.0
2011-08-23 10:10:00,45.15,45.27,45.07,45.22,18400.0,37.851,37.9516,37.784,37.9097,18400.0
2011-08-23 10:15:00,45.22,45.37,45.17,45.33,140600.0,37.9097,38.0355,37.8678,38.0019,140600.0
2011-08-23 10:20:00,45.33,45.42,45.29,45.33,57800.0,38.0019,38.0774,37.9684,38.0019,57800.0
2011-08-23 10:25:00,45.31,45.54,45.27,45.49,40000.0,37.9852,38.178,37.9516,38.1361,40000.0
2011-08-23 10:30:00,45.49,45.66,45.47,45.62,98000.0,38.1361,38.2786,38.1193,38.2451,98000.0
2011-08-23 10:35:00,45.62,45.83,45.54,45.83,56800.0,38.2451,38.4211,38.178,38.4211,56800.0
2011-08-23 10:40:00,45.85,45.94,45.68,45.72,36000.0,38.4379,38.5133,38.2954,38.3289,36000.0
2011-08-23 10:45:00,45.72,45.99,45.66,45.97,71400.0,38.3289,38.5552,38.2786,38.5385,71400.0
2011-08-23 10:50:00,45.97,46.06,45.82,45.86,46200.0,38.5385,38.6139,38.4127,38.4463,46200.0
2011-08-23 10:55:00,45.88,45.94,45.74,45.79,33200.0,38.463,38.5133,38.3457,38.3876,33200.0
2011-08-23 11:00:00,45.78,45.98,45.77,45.85,48600.0,38.3792,38.5469,38.3708,38.4379,48600.0
2011-08-23 11:05:00,45.85,45.87,45.73,45.73,40600.0,38.4379,38.4546,38.3373,38.3373,40600.0
2011-08-23 11:10:00,45.73,45.77,45.62,45.76,34800.0,38.3373,38.3708,38.2451,38.3624,34800.0
2011-08-23 11:15:00,45.79,45.82,45.73,45.77,32000.0,38.3876,38.4127,38.3373,38.3708,32000.0
2011-08-23 11:20:00,45.74,45.77,45.65,45.71,17600.0,38.3457,38.3708,38.2702,38.3205,17600.0
2011-08-23 11:25:00,45.72,45.8,45.68,45.78,19200.0,38.3289,38.396,38.2954,38.3792,19200.0
2011-08-23 11:30:00,45.79,45.83,45.73,45.75,44000.0,38.3876,38.4211,38.3373,38.354,44000.0
2011-08-23 11:35:00,45.75,45.83,45.73,45.81,21600.0,38.354,38.4211,38.3373,38.4043,21600.0
2011-08-23 11:40:00,45.84,45.84,45.66,45.77,27800.0,38.4295,38.4295,38.2786,38.3708,27800.0
2011-08-23 11:45:00,45.8,45.82,45.73,45.79,30000.0,38.396,38.4127,38.3373,38.3876,30000.0
2011-08-23 11:50:00,45.79,45.85,45.77,45.8,35000.0,38.3876,38.4379,38.3708,38.396,35000.0
2011-08-23 11:55:00,45.79,45.91,45.79,45.88,55000.0,38.3876,38.4882,38.3876,38.463,55000.0
2011-08-23 12:00:00,45.91,45.91,45.81,45.81,32000.0,38.4882,38.4882,38.4043,38.4043,32000.0
2011-08-23 12:05:00,45.81,45.84,45.77,45.83,17800.0,38.4043,38.4295,38.3708,38.4211,17800.0
2011-08-23 12:10:00,45.83,45.84,45.74,45.76,34600.0,38.4211,38.4295,38.3457,38.3624,34600.0
2011-08-23 12:15:00,45.76,45.77,45.65,45.67,14400.0,38.3624,38.3708,38.2702,38.287,14400.0
2011-08-23 12:20:00,45.63,45.74,45.63,45.74,19000.0,38.2534,38.3457,38.2534,38.3457,19000.0
2011-08-23 12:25:00,45.72,45.76,45.69,45.73,20600.0,38.3289,38.3624,38.3037,38.3373,20600.0
2011-08-23 12:30:00,45.75,45.84,45.73,45.73,33200.0,38.354,38.4295,38.3373,38.3373,33200.0
2011-08-23 12:35:00,45.77,45.8,45.72,45.75,41400.0,38.3708,38.396,38.3289,38.354,41400.0
2011-08-23 12:40:00,45.76,45.82,45.72,45.79,63600.0,38.3624,38.4127,38.3289,38.3876,63600.0
2011-08-23 12:45:00,45.82,45.82,45.71,45.71,26400.0,38.4127,38.4127,38.3205,38.3205,26400.0
2011-08-23 12:50:00,45.72,45.83,45.71,45.77,35200.0,38.3289,38.4211,38.3205,38.3708,35200.0
2011-08-23 12:55:00,45.77,45.82,45.76,45.78,91000.0,38.3708,38.4127,38.3624,38.3792,91000.0
2011-08-23 13:00:00,45.77,45.81,45.74,45.78,76800.0,38.3708,38.4043,38.3457,38.3792,76800.0
2011-08-23 13:05:00,45.8,45.82,45.69,45.71,32000.0,38.396,38.4127,38.3037,38.3205,32000.0
2011-08-23 13:10:00,45.7,45.72,45.63,45.7,15600.0,38.3121,38.3289,38.2534,38.3121,15600.0
2011-08-23 13:15:00,45.7,45.74,45.68,45.69,20800.0,38.3121,38.3457,38.2954,38.3037,20800.0
2011-08-23 13:20:00,45.7,45.76,45.67,45.71,13400.0,38.3121,38.3624,38.287,38.3205,13400.0
2011-08-23 13:25:00,45.7,45.74,45.69,45.74,14200.0,38.3121,38.3457,38.3037,38.3457,14200.0
2011-08-23 13:30:00,45.75,45.78,45.63,45.63,28600.0,38.354,38.3792,38.2534,38.2534,28600.0
2011-08-23 13:35:00,45.63,45.7,45.62,45.69,24000.0,38.2534,38.3121,38.2451,38.3037,24000.0
2011-08-23 13:40:00,45.68,45.72,45.61,45.66,15000.0,38.2954,38.3289,38.2367,38.2786,15000.0
2011-08-23 13:45:00,45.7,45.76,45.7,45.75,16600.0,38.3121,38.3624,38.3121,38.354,16600.0
2011-08-23 13:50:00,45.76,45.77,45.46,45.62,35600.0,38.3624,38.3708,38.1109,38.2451,35600.0
2011-08-23 13:55:00,45.59,45.6,45.51,45.58,28200.0,38.2199,38.2283,38.1528,38.2115,28200.0
2011-08-23 14:00:00,45.57,45.63,45.55,45.63,24200.0,38.2031,38.2534,38.1864,38.2534,24200.0
2011-08-23 14:05:00,45.69,45.7,45.6,45.66,30400.0,38.3037,38.3121,38.2283,38.2786,30400.0
2011-08-23 14:10:00,45.67,45.74,45.62,45.63,35200.0,38.287,38.3457,38.2451,38.2534,35200.0
2011-08-23 14:15:00,45.64,45.77,45.63,45.7,28600.0,38.2618,38.3708,38.2534,38.3121,28600.0
2011-08-23 14:20:00,45.7,45.73,45.62,45.67,23000.0,38.3121,38.3373,38.2451,38.287,23000.0
2011-08-23 14:25:00,45.7,45.76,45.7,45.76,48200.0,38.3121,38.3624,38.3121,38.3624,48200.0
2011-08-23 14:30:00,45.76,45.8,45.71,45.72,129000.0,38.3624,38.396,38.3205,38.3289,129000.0
2011-08-23 14:35:00,45.73,45.85,45.7,45.79,46600.0,38.3373,38.4379,38.3121,38.3876,46600.0
2011-08-23 14:40:00,45.77,45.86,45.74,45.84,22600.0,38.3708,38.4463,38.3457,38.4295,22600.0
2011-08-23 14:45:00,45.86,45.93,45.84,45.92,30400.0,38.4463,38.5049,38.4295,38.4966,30400.0
2011-08-23 14:50:00,45.91,45.93,45.85,45.88,67200.0,38.4882,38.5049,38.4379,38.463,67200.0
2011-08-23 14:55:00,45.88,45.9,45.84,45.87,43600.0,38.463,38.4798,38.4295,38.4546,43600.0
2011-08-23 15:00:00,45.88,46.04,45.87,45.99,100400.0,38.463,38.5972,38.4546,38.5552,100400.0
2011-08-23 15:05:00,45.99,46.01,45.94,45.99,114400.0,38.5552,38.572,38.5133,38.5552,114400.0
2011-08-23 15:10:00,45.99,46.03,45.93,46.01,122200.0,38.5552,38.5888,38.5049,38.572,122200.0
2011-08-23 15:15:00,46.01,46.01,45.92,45.96,66800.0,38.572,38.572,38.4966,38.5301,66800.0
2011-08-23 15:20:00,45.97,46.01,45.93,45.97,87600.0,38.5385,38.572,38.5049,38.5385,87600.0
2011-08-23 15:25:00,45.97,46.01,45.88,45.91,68200.0,38.5385,38.572,38.463,38.4882,68200.0
2011-08-23 15:30:00,45.9,45.94,45.8,45.87,62000.0,38.4798,38.5133,38.396,38.4546,62000.0
2011-08-23 15:35:00,45.85,45.95,45.85,45.94,75800.0,38.4379,38.5217,38.4379,38.5133,75800.0
2011-08-23 15:40:00,45.93,45.95,45.87,45.93,65200.0,38.5049,38.5217,38.4546,38.5049,65200.0
2011-08-23 15:45:00,45.94,45.97,45.88,45.94,105000.0,38.5133,38.5385,38.463,38.5133,105000.0
2011-08-23 15:50:00,45.95,45.97,45.87,45.93,121400.0,38.5217,38.5385,38.4546,38.5049,121400.0
2011-08-23 15:55:00,45.93,46.05,45.9,46.02,329800.0,38.5049,38.6055,38.4798,38.5804,329800.0
2011-08-24 09:30:00,45.93,45.93,45.45,45.77,34400.0,38.5049,38.5049,38.1025,38.3708,34400.0
2011-08-24 09:35:00,45.77,46.01,45.77,45.85,56200.0,38.3708,38.572,38.3708,38.4379,56200.0
2011-08-24 09:40:00,45.88,46.02,45.87,45.97,56400.0,38.463,38.5804,38.4546,38.5385,56400.0
2011-08-24 09:45:00,46.0,46.02,45.94,45.99,232200.0,38.5636,38.5804,38.5133,38.5552,232200.0
2011-08-24 09:50:00,45.99,46.17,45.99,46.17,70600.0,38.5552,38.7061,38.5552,38.7061,70600.0
2011-08-24 09:55:00,46.2,46.45,46.2,46.39,29000.0,38.7313,38.9409,38.7313,38.8906,29000.0
2011-08-24 10:00:00,46.39,46.57,46.32,46.51,51800.0,38.8906,39.0415,38.8319,38.9912,51800.0
2011-08-24 10:05:00,46.55,46.58,46.44,46.48,66200.0,39.0247,39.0499,38.9325,38.966,66200.0
2011-08-24 10:10:00,46.52,46.54,46.43,46.45,33600.0,38.9996,39.0163,38.9241,38.9409,33600.0
2011-08-24 10:15:00,46.44,46.57,46.44,46.52,36000.0,38.9325,39.0415,38.9325,38.9996,36000.0
2011-08-24 10:20:00,46.51,46.56,46.44,46.55,25800.0,38.9912,39.0331,38.9325,39.0247,25800.0
2011-08-24 10:25:00,46.53,46.57,46.49,46.55,21600.0,39.008,39.0415,38.9744,39.0247,21600.0
2011-08-24 10:30:00,46.55,46.57,46.35,46.41,40000.0,39.0247,39.0415,38.8571,38.9074,40000.0
2011-08-24 10:35:00,46.45,46.57,46.45,46.54,107600.0,38.9409,39.0415,38.9409,39.0163,107600.0
2011-08-24 10:40:00,46.52,46.6,46.5,46.53,67400.0,38.9996,39.0666,38.9828,39.008,67400.0
2011-08-24 10:45:00,46.52,46.53,46.38,46.38,17200.0,38.9996,39.008,38.8822,38.8822,17200.0
2011-08-24 10:50:00,46.4,46.42,46.3,46.35,35000.0,38.899,38.9157,38.8151,38.8571,35000.0
2011-08-24 10:55:00,46.35,46.38,46.3,46.33,18800.0,38.8571,38.8822,38.8151,38.8403,18800.0
2011-08-24 11:00:00,46.29,46.3,46.22,46.29,14800.0,38.8068,38.8151,38.7481,38.8068,14800.0
2011-08-24 11:05:00,46.29,46.33,46.26,46.27,32200.0,38.8068,38.8403,38.7816,38.79,32200.0
2011-08-24 11:10:00,46.28,46.31,46.26,46.27,38600.0,38.7984,38.8235,38.7816,38.79,38600.0
2011-08-24 11:15:00,46.25,46.26,46.16,46.16,15600.0,38.7732,38.7816,38.6978,38.6978,15600.0
2011-08-24 11:20:00,46.16,46.27,46.14,46.24,25200.0,38.6978,38.79,38.681,38.7648,25200.0
2011-08-24 11:25:00,46.24,46.44,46.24,46.31,31400.0,38.7648,38.9325,38.7648,38.8235,31400.0
2011-08-24 11:30:00,46.33,46.33,46.23,46.26,22200.0,38.8403,38.8403,38.7564,38.7816,22200.0
2011-08-24 11:35:00,46.29,46.33,46.26,46.31,32400.0,38.8068,38.8403,38.7816,38.8235,32400.0
2011-08-24 11:40:00,46.3,46.3,46.16,46.18,22000.0,38.8151,38.8151,38.6978,38.7145,22000.0
2011-08-24 11:45:00,46.17,46.33,46.09,46.3,48000.0,38.7061,38.8403,38.6391,38.8151,48000.0
2011-08-24 11:50:00,46.31,46.34,46.2,46.24,45400.0,38.8235,38.8487,38.7313,38.7648,45400.0
2011-08-24 11:55:00,46.27,46.31,46.18,46.24,25000.0,38.79,38.8235,38.7145,38.7648,25000.0
2011-08-24 12:00:00,46.22,46.22,46.13,46.14,21800.0,38.7481,38.7481,38.6726,38.681,21800.0
2011-08-24 12:05:00,46.16,46.2,46.13,46.15,9000.0,38.6978,38.7313,38.6726,38.6894,9000.0
2011-08-24 12:10:00,46.17,46.19,46.06,46.12,18600.0,38.7061,38.7229,38.6139,38.6642,18600.0
2011-08-24 12:15:00,46.14,46.17,46.1,46.13,30400.0,38.681,38.7061,38.6475,38.6726,30400.0
2011-08-24 12:20:00,46.12,46.19,46.12,46.17,47800.0,38.6642,38.7229,38.6642,38.7061,47800.0
2011-08-24 12:25:00,46.16,46.16,46.08,46.13,17000.0,38.6978,38.6978,38.6307,38.6726,17000.0
2011-08-24 12:30:00,46.13,46.16,46.08,46.13,15400.0,38.6726,38.6978,38.6307,38.6726,15400.0
2011-08-24 12:35:00,46.12,46.14,46.08,46.1,16400.0,38.6642,38.681,38.6307,38.6475,16400.0
2011-08-24 12:40:00,46.09,46.19,46.06,46.16,16800.0,38.6391,38.7229,38.6139,38.6978,16800.0
2011-08-24 12:45:00,46.13,46.15,46.04,46.08,20800.0,38.6726,38.6894,38.5972,38.6307,20800.0
2011-08-24 12:50:00,46.1,46.21,46.09,46.18,112600.0,38.6475,38.7397,38.6391,38.7145,112600.0
2011-08-24 12:55:00,46.17,46.2,46.16,46.17,42800.0,38.7061,38.7313,38.6978,38.7061,42800.0
2011-08-24 13:00:00,46.17,46.21,46.12,46.14,33000.0,38.7061,38.7397,38.6642,38.681,33000.0
2011-08-24 13:05:00,46.15,46.22,46.13,46.16,13400.0,38.6894,38.7481,38.6726,38.6978,13400.0
2011-08-24 13:10:00,46.15,46.22,46.15,46.22,10800.0,38.6894,38.7481,38.6894,38.7481,10800.0
2011-08-24 13:15:00,46.22,46.25,46.22,46.23,42000.0,38.7481,38.7732,38.7481,38.7564,42000.0
2011-08-24 13:20:00,46.24,46.31,46.2,46.22,71600.0,38.7648,38.8235,38.7313,38.7481,71600.0
2011-08-24 13:25:00,46.21,46.24,46.19,46.22,14600.0,38.7397,38.7648,38.7229,38.7481,14600.0
2011-08-24 13:30:00,46.24,46.26,46.09,46.09,29000.0,38.7648,38.7816,38.6391,38.6391,29000.0
2011-08-24 13:35:00,46.1,46.15,46.07,46.07,12600.0,38.6475,38.6894,38.6223,38.6223,12600.0
2011-08-24 13:40:00,46.1,46.1,46.0,46.02,23000.0,38.6475,38.6475,38.5636,38.5804,23000.0
2011-08-24 13:45:00,46.02,46.07,45.97,46.07,25000.0,38.5804,38.6223,38.5385,38.6223,25000.0
2011-08-24 13:50:00,46.04,46.04,45.99,46.02,17000.0,38.5972,38.5972,38.5552,38.5804,17000.0
2011-08-24 13:55:00,46.05,46.2,46.02,46.18,36400.0,38.6055,38.7313,38.5804,38.7145,36400.0
2011-08-24 14:00:00,46.19,46.22,46.15,46.19,33000.0,38.7229,38.7481,38.6894,38.7229,33000.0
2011-08-24 14:05:00,46.21,46.28,46.19,46.24,68200.0,38.7397,38.7984,38.7229,38.7648,68200.0
2011-08-24 14:10:00,46.24,46.25,46.19,46.22,37800.0,38.7648,38.7732,38.7229,38.7481,37800.0
2011-08-24 14:15:00,46.21,46.22,46.11,46.13,29600.0,38.7397,38.7481,38.6558,38.6726,29600.0
2011-08-24 14:20:00,46.13,46.13,46.04,46.1,38800.0,38.6726,38.6726,38.5972,38.6475,38800.0
2011-08-24 14:25:00,46.07,46.17,46.04,46.15,28800.0,38.6223,38.7061,38.5972,38.6894,28800.0
2011-08-24 14:30:00,46.14,46.22,46.13,46.2,31600.0,38.681,38.7481,38.6726,38.7313,31600.0
2011-08-24 14:35:00,46.2,46.25,46.18,46.24,32400.0,38.7313,38.7732,38.7145,38.7648,32400.0
2011-08-24 14:40:00,46.24,46.27,46.21,46.23,39000.0,38.7648,38.79,38.7397,38.7564,39000.0
2011-08-24 14:45:00,46.23,46.24,46.21,46.23,16200.0,38.7564,38.7648,38.7397,38.7564,16200.0
2011-08-24 14:50:00,46.22,46.27,46.21,46.24,41800.0,38.7481,38.79,38.7397,38.7648,41800.0
2011-08-24 14:55:00,46.25,46.25,46.17,46.23,59200.0,38.7732,38.7732,38.7061,38.7564,59200.0
2011-08-24 15:00:00,46.24,46.27,46.17,46.24,69400.0,38.7648,38.79,38.7061,38.7648,69400.0
2011-08-24 15:05:00,46.24,46.27,46.19,46.21,45800.0,38.7648,38.79,38.7229,38.7397,45800.0
2011-08-24 15:10:00,46.2,46.27,46.2,46.25,98600.0,38.7313,38.79,38.7313,38.7732,98600.0
2011-08-24 15:15:00,46.25,46.27,46.22,46.24,106000.0,38.7732,38.79,38.7481,38.7648,106000.0
2011-08-24 15:20:00,46.24,46.26,46.2,46.24,93600.0,38.7648,38.7816,38.7313,38.7648,93600.0
2011-08-24 15:25:00,46.24,46.34,46.24,46.3,56200.0,38.7648,38.8487,38.7648,38.8151,56200.0
2011-08-24 15:30:00,46.31,46.48,46.31,46.46,76000.0,38.8235,38.966,38.8235,38.9493,76000.0
2011-08-24 15:35:00,46.46,46.54,46.44,46.49,63600.0,38.9493,39.0163,38.9325,38.9744,63600.0
2011-08-24 15:40:00,46.51,46.67,46.48,46.63,94200.0,38.9912,39.1253,38.966,39.0918,94200.0
2011-08-24 15:45:00,46.63,46.66,46.48,46.52,72600.0,39.0918,39.1169,38.966,38.9996,72600.0
2011-08-24 15:50:00,46.52,46.67,46.52,46.65,126600.0,38.9996,39.1253,38.9996,39.1086,126600.0
2011-08-24 15:55:00,46.65,46.69,46.58,46.63,296800.0,39.1086,39.1421,39.0499,39.0918,296800.0
2011-08-25 09:30:00,46.84,47.24,46.84,47.24,36600.0,39.2678,39.6032,39.2678,39.6032,36600.0
2011-08-25 09:35:00,47.15,47.15,46.9,46.9,11000.0,39.5277,39.5277,39.3181,39.3181,11000.0
2011-08-25 09:40:00,46.83,46.88,46.64,46.88,13000.0,39.2595,39.3014,39.1002,39.3014,13000.0
2011-08-25 09:45:00,46.89,46.92,46.6,46.65,33000.0,39.3098,39.3349,39.0666,39.1086,33000.0
2011-08-25 09:50:00,46.63,46.77,46.51,46.51,33000.0,39.0918,39.2092,38.9912,38.9912,33000.0
2011-08-25 09:55:00,46.51,46.55,46.34,46.51,37000.0,38.9912,39.0247,38.8487,38.9912,37000.0
2011-08-25 10:00:00,46.47,46.66,46.33,46.66,63800.0,38.9577,39.1169,38.8403,39.1169,63800.0
2011-08-25 10:05:00,46.62,46.68,46.46,46.67,17800.0,39.0834,39.1337,38.9493,39.1253,17800.0
2011-08-25 10:10:00,46.7,46.92,46.68,46.88,29400.0,39.1505,39.3349,39.1337,39.3014,29400.0
2011-08-25 10:15:00,46.87,46.9,46.69,46.77,18800.0,39.293,39.3181,39.1421,39.2092,18800.0
2011-08-25 10:20:00,46.72,46.72,46.44,46.55,26200.0,39.1672,39.1672,38.9325,39.0247,26200.0
2011-08-25 10:25:00,46.51,46.6,46.42,46.6,39400.0,38.9912,39.0666,38.9157,39.0666,39400.0
2011-08-25 10:30:00,46.56,46.73,46.52,46.72,34000.0,39.0331,39.1756,38.9996,39.1672,34000.0
2011-08-25 10:35:00,46.68,46.7,46.55,46.6,19600.0,39.1337,39.1505,39.0247,39.0666,19600.0
2011-08-25 10:40:00,46.62,46.63,46.45,46.46,27800.0,39.0834,39.0918,38.9409,38.9493,27800.0
2011-08-25 10:45:00,46.49,46.53,46.42,46.47,45000.0,38.9744,39.008,38.9157,38.9577,45000.0
2011-08-25 10:50:00,46.51,46.63,46.44,46.58,25200.0,38.9912,39.0918,38.9325,39.0499,25200.0
2011-08-25 10:55:00,46.55,46.74,46.52,46.73,14400.0,39.0247,39.184,38.9996,39.1756,14400.0
2011-08-25 11:00:00,46.73,46.79,46.69,46.72,19800.0,39.1756,39.2259,39.1421,39.1672,19800.0
2011-08-25 11:05:00,46.71,46.74,46.59,46.59,12600.0,39.1589,39.184,39.0583,39.0583,12600.0
2011-08-25 11:10:00,46.59,46.78,46.56,46.74,14200.0,39.0583,39.2175,39.0331,39.184,14200.0
2011-08-25 11:15:00,46.77,46.93,46.73,46.87,19400.0,39.2092,39.3433,39.1756,39.293,19400.0
2011-08-25 11:20:00,46.85,47.11,46.84,47.11,30400.0,39.2762,39.4942,39.2678,39.4942,30400.0
2011-08-25 11:25:00,47.08,47.1,46.99,47.06,24800.0,39.469,39.4858,39.3936,39.4523,24800.0
2011-08-25 11:30:00,47.06,47.18,47.05,47.18,41800.0,39.4523,39.5529,39.4439,39.5529,41800.0
2011-08-25 11:35:00,47.15,47.2,46.99,47.0,20200.0,39.5277,39.5696,39.3936,39.402,20200.0
2011-08-25 11:40:00,47.0,47.02,46.92,46.92,19600.0,39.402,39.4187,39.3349,39.3349,19600.0
2011-08-25 11:45:00,46.91,47.03,46.85,47.02,17600.0,39.3265,39.4271,39.2762,39.4187,17600.0
2011-08-25 11:50:00,47.03,47.15,47.02,47.1,38200.0,39.4271,39.5277,39.4187,39.4858,38200.0
2011-08-25 11:55:00,47.11,47.17,47.1,47.1,10000.0,39.4942,39.5445,39.4858,39.4858,10000.0
2011-08-25 12:00:00,47.12,47.21,47.09,47.12,19000.0,39.5026,39.578,39.4774,39.5026,19000.0
2011-08-25 12:05:00,47.1,47.13,47.02,47.06,32400.0,39.4858,39.511,39.4187,39.4523,32400.0
2011-08-25 12:10:00,47.08,47.09,47.0,47.06,8200.0,39.469,39.4774,39.402,39.4523,8200.0
2011-08-25 12:15:00,47.04,47.13,46.99,47.01,18000.0,39.4355,39.511,39.3936,39.4104,18000.0
2011-08-25 12:20:00,47.01,47.01,46.83,46.9,5000.0,39.4104,39.4104,39.2595,39.3181,5000.0
2011-08-25 12:25:00,46.9,46.91,46.87,46.91,8000.0,39.3181,39.3265,39.293,39.3265,8000.0
2011-08-25 12:30:00,46.9,46.95,46.83,46.83,28200.0,39.3181,39.3601,39.2595,39.2595,28200.0
2011-08-25 12:35:00,46.82,46.88,46.77,46.83,12600.0,39.2511,39.3014,39.2092,39.2595,12600.0
2011-08-25 12:40:00,46.85,46.9,46.83,46.84,16400.0,39.2762,39.3181,39.2595,39.2678,16400.0
2011-08-25 12:45:00,46.82,46.82,46.67,46.81,16600.0,39.2511,39.2511,39.1253,39.2427,16600.0
2011-08-25 12:50:00,46.82,46.83,46.74,46.82,13200.0,39.2511,39.2595,39.184,39.2511,13200.0
2011-08-25 12:55:00,46.79,46.81,46.74,46.81,12200.0,39.2259,39.2427,39.184,39.2427,12200.0
2011-08-25 13:00:00,46.77,46.85,46.77,46.81,13400.0,39.2092,39.2762,39.2092,39.2427,13400.0
2011-08-25 13:05:00,46.84,46.9,46.81,46.83,46800.0,39.2678,39.3181,39.2427,39.2595,46800.0
2011-08-25 13:10:00,46.85,46.9,46.81,46.83,14600.0,39.2762,39.3181,39.2427,39.2595,14600.0
2011-08-25 13:15:00,46.85,46.94,46.77,46.9,16000.0,39.2762,39.3517,39.2092,39.3181,16000.0
2011-08-25 13:20:00,46.9,47.02,46.88,46.98,18200.0,39.3181,39.4187,39.3014,39.3852,18200.0
2011-08-25 13:25:00,46.98,47.02,46.9,46.98,27400.0,39.3852,39.4187,39.3181,39.3852,27400.0
2011-08-25 13:30:00,46.97,47.03,46.9,46.96,24200.0,39.3768,39.4271,39.3181,39.3684,24200.0
2011-08-25 13:35:00,46.96,47.09,46.92,47.07,11800.0,39.3684,39.4774,39.3349,39.4607,11800.0
2011-08-25 13:40:00,47.05,47.07,46.95,46.95,10600.0,39.4439,39.4607,39.3601,39.3601,10600.0
2011-08-25 13:45:00,46.99,47.02,46.81,46.84,28800.0,39.3936,39.4187,39.2427,39.2678,28800.0
2011-08-25 13:50:00,46.83,46.87,46.77,46.81,17600.0,39.2595,39.293,39.2092,39.2427,17600.0
2011-08-25 13:55:00,46.81,46.97,46.76,46.96,19200.0,39.2427,39.3768,39.2008,39.3684,19200.0
2011-08-25 14:00:00,46.98,46.98,46.85,46.92,19800.0,39.3852,39.3852,39.2762,39.3349,19800.0
2011-08-25 14:05:00,46.92,46.95,46.75,46.82,19800.0,39.3349,39.3601,39.1924,39.2511,19800.0
2011-08-25 14:10:00,46.83,46.88,46.81,46.84,16200.0,39.2595,39.3014,39.2427,39.2678,16200.0
2011-08-25 14:15:00,46.84,47.01,46.84,47.01,31000.0,39.2678,39.4104,39.2678,39.4104,31000.0
2011-08-25 14:20:00,46.99,47.01,46.85,46.9,33400.0,39.3936,39.4104,39.2762,39.3181,33400.0
2011-08-25 14:25:00,46.87,46.94,46.79,46.94,30600.0,39.293,39.3517,39.2259,39.3517,30600.0
2011-08-25 14:30:00,46.94,46.95,46.9,46.94,16400.0,39.3517,39.3601,39.3181,39.3517,16400.0
2011-08-25 14:35:00,46.94,47.02,46.91,46.94,16800.0,39.3517,39.4187,39.3265,39.3517,16800.0
2011-08-25 14:40:00,46.93,46.95,46.87,46.92,38400.0,39.3433,39.3601,39.293,39.3349,38400.0
2011-08-25 14:45:00,46.91,46.96,46.82,46.82,24800.0,39.3265,39.3684,39.2511,39.2511,24800.0
2011-08-25 14:50:00,46.79,46.85,46.79,46.85,31600.0,39.2259,39.2762,39.2259,39.2762,31600.0
2011-08-25 14:55:00,46.83,46.85,46.78,46.81,48000.0,39.2595,39.2762,39.2175,39.2427,48000.0
2011-08-25 15:00:00,46.8,46.85,46.74,46.81,143600.0,39.2343,39.2762,39.184,39.2427,143600.0
2011-08-25 15:05:00,46.81,46.85,46.79,46.83,45200.0,39.2427,39.2762,39.2259,39.2595,45200.0
2011-08-25 15:10:00,46.81,46.83,46.77,46.78,47200.0,39.2427,39.2595,39.2092,39.2175,47200.0
2011-08-25 15:15:00,46.78,46.92,46.77,46.92,61400.0,39.2175,39.3349,39.2092,39.3349,61400.0
2011-08-25 15:20:00,46.92,46.97,46.88,46.88,37000.0,39.3349,39.3768,39.3014,39.3014,37000.0
2011-08-25 15:25:00,46.87,46.88,46.74,46.76,38800.0,39.293,39.3014,39.184,39.2008,38800.0
2011-08-25 15:30:00,46.76,46.76,46.6,46.62,61600.0,39.2008,39.2008,39.0666,39.0834,61600.0
2011-08-25 15:35:00,46.63,46.65,46.51,46.56,46000.0,39.0918,39.1086,38.9912,39.0331,46000.0
2011-08-25 15:40:00,46.58,46.59,46.48,46.51,75000.0,39.0499,39.0583,38.966,38.9912,75000.0
2011-08-25 15:45:00,46.51,46.63,46.48,46.6,82200.0,38.9912,39.0918,38.966,39.0666,82200.0
2011-08-25 15:50:00,46.6,46.65,46.51,46.57,113800.0,39.0666,39.1086,38.9912,39.0415,113800.0
2011-08-25 15:55:00,46.58,46.65,46.54,46.63,140200.0,39.0499,39.1086,39.0163,39.0918,140200.0
2011-08-26 09:30:00,46.38,46.6,46.38,46.49,26400.0,38.8822,39.0666,38.8822,38.9744,26400.0
2011-08-26 09:35:00,46.49,46.51,46.35,46.35,7200.0,38.9744,38.9912,38.8571,38.8571,7200.0
2011-08-26 09:40:00,46.35,46.37,46.21,46.34,63600.0,38.8571,38.8738,38.7397,38.8487,63600.0
2011-08-26 09:45:00,46.33,46.41,46.18,46.4,28600.0,38.8403,38.9074,38.7145,38.899,28600.0
2011-08-26 09:50:00,46.4,46.4,46.13,46.16,21200.0,38.899,38.899,38.6726,38.6978,21200.0
2011-08-26 09:55:00,46.17,46.49,46.17,46.45,32000.0,38.7061,38.9744,38.7061,38.9409,32000.0
2011-08-26 10:00:00,46.48,46.52,45.95,45.99,76200.0,38.966,38.9996,38.5217,38.5552,76200.0
2011-08-26 10:05:00,45.99,45.99,45.67,45.97,34000.0,38.5552,38.5552,38.287,38.5385,34000.0
2011-08-26 10:10:00,45.96,46.09,45.82,46.0,27200.0,38.5301,38.6391,38.4127,38.5636,27200.0
2011-08-26 10:15:00,46.04,46.3,46.04,46.25,18800.0,38.5972,38.8151,38.5972,38.7732,18800.0
2011-08-26 10:20:00,46.24,46.55,46.24,46.52,11000.0,38.7648,39.0247,38.7648,38.9996,11000.0
2011-08-26 10:25:00,46.52,46.84,46.52,46.68,27800.0,38.9996,39.2678,38.9996,39.1337,27800.0
2011-08-26 10:30:00,46.66,46.73,46.49,46.53,17200.0,39.1169,39.1756,38.9744,39.008,17200.0
2011-08-26 10:35:00,46.58,46.64,46.5,46.59,15400.0,39.0499,39.1002,38.9828,39.0583,15400.0
2011-08-26 10:40:00,46.59,46.79,46.58,46.79,8400.0,39.0583,39.2259,39.0499,39.2259,8400.0
2011-08-26 10:45:00,46.8,47.19,46.75,47.1,27200.0,39.2343,39.5613,39.1924,39.4858,27200.0
2011-08-26 10:50:00,47.1,47.24,47.03,47.13,24400.0,39.4858,39.6032,39.4271,39.511,24400.0
2011-08-26 10:55:00,47.1,47.15,46.95,46.99,18400.0,39.4858,39.5277,39.3601,39.3936,18400.0
2011-08-26 11:00:00,46.98,47.08,46.85,47.05,42600.0,39.3852,39.469,39.2762,39.4439,42600.0
2011-08-26 11:05:00,47.06,47.25,47.04,47.2,41600.0,39.4523,39.6116,39.4355,39.5696,41600.0
2011-08-26 11:10:00,47.21,47.48,47.17,47.38,16200.0,39.578,39.8044,39.5445,39.7205,16200.0
2011-08-26 11:15:00,47.41,47.57,47.29,47.31,42400.0,39.7457,39.8798,39.6451,39.6619,42400.0
2011-08-26 11:20:00,47.34,47.4,47.24,47.27,10800.0,39.687,39.7373,39.6032,39.6283,10800.0
2011-08-26 11:25:00,47.28,47.38,47.16,47.21,10800.0,39.6367,39.7205,39.5361,39.578,10800.0
2011-08-26 11:30:00,47.22,47.42,47.19,47.41,19400.0,39.5864,39.7541,39.5613,39.7457,19400.0
2011-08-26 11:35:00,47.42,47.62,47.38,47.62,61600.0,39.7541,39.9217,39.7205,39.9217,61600.0
2011-08-26 11:40:00,47.59,47.67,47.54,47.63,58800.0,39.8966,39.9637,39.8547,39.9301,58800.0
2011-08-26 11:45:00,47.65,47.75,47.58,47.65,50800.0,39.9469,40.0307,39.8882,39.9469,50800.0
2011-08-26 11:50:00,47.62,47.81,47.61,47.73,15600.0,39.9217,40.081,39.9134,40.014,15600.0
2011-08-26 11:55:00,47.71,47.89,47.71,47.88,62800.0,39.9972,40.1481,39.9972,40.1397,62800.0
2011-08-26 12:00:00,47.92,48.05,47.87,47.9,31600.0,40.1732,40.2822,40.1313,40.1565,31600.0
2011-08-26 12:05:00,47.92,48.04,47.84,47.97,39400.0,40.1732,40.2738,40.1062,40.2152,39400.0
2011-08-26 12:10:00,47.96,48.05,47.94,48.05,40800.0,40.2068,40.2822,40.19,40.2822,40800.0
2011-08-26 12:15:00,48.05,48.06,47.93,47.93,23000.0,40.2822,40.2906,40.1816,40.1816,23000.0
2011-08-26 12:20:00,47.94,48.1,47.93,48.0,28400.0,40.19,40.3241,40.1816,40.2403,28400.0
2011-08-26 12:25:00,47.99,48.07,47.94,48.05,16000.0,40.2319,40.299,40.19,40.2822,16000.0
2011-08-26 12:30:00,48.07,48.13,47.95,48.06,28200.0,40.299,40.3493,40.1984,40.2906,28200.0
2011-08-26 12:35:00,48.07,48.1,47.99,48.02,13000.0,40.299,40.3241,40.2319,40.2571,13000.0
2011-08-26 12:40:00,48.04,48.17,47.96,47.96,11000.0,40.2738,40.3828,40.2068,40.2068,11000.0
2011-08-26 12:45:00,47.99,47.99,47.87,47.87,9200.0,40.2319,40.2319,40.1313,40.1313,9200.0
2011-08-26 12:50:00,47.91,48.04,47.87,47.99,12600.0,40.1649,40.2738,40.1313,40.2319,12600.0
2011-08-26 12:55:00,47.95,48.04,47.95,47.98,22000.0,40.1984,40.2738,40.1984,40.2235,22000.0
2011-08-26 13:00:00,47.97,47.99,47.85,47.91,24800.0,40.2152,40.2319,40.1146,40.1649,24800.0
2011-08-26 13:05:00,47.89,48.02,47.88,47.91,78800.0,40.1481,40.2571,40.1397,40.1649,78800.0
2011-08-26 13:10:00,47.92,47.96,47.87,47.93,22000.0,40.1732,40.2068,40.1313,40.1816,22000.0
2011-08-26 13:15:00,47.95,47.99,47.89,47.92,41200.0,40.1984,40.2319,40.1481,40.1732,41200.0
2011-08-26 13:20:00,47.91,47.96,47.86,47.89,14600.0,40.1649,40.2068,40.1229,40.1481,14600.0
2011-08-26 13:25:00,47.86,47.95,47.85,47.93,17000.0,40.1229,40.1984,40.1146,40.1816,17000.0
2011-08-26 13:30:00,47.92,47.95,47.88,47.92,49800.0,40.1732,40.1984,40.1397,40.1732,49800.0
2011-08-26 13:35:00,47.94,47.96,47.89,47.89,34200.0,40.19,40.2068,40.1481,40.1481,34200.0
2011-08-26 13:40:00,47.88,47.98,47.88,47.93,83400.0,40.1397,40.2235,40.1397,40.1816,83400.0
2011-08-26 13:45:00,47.94,48.02,47.89,48.01,46400.0,40.19,40.2571,40.1481,40.2487,46400.0
2011-08-26 13:50:00,47.99,47.99,47.87,47.96,19000.0,40.2319,40.2319,40.1313,40.2068,19000.0
2011-08-26 13:55:00,47.96,48.01,47.92,47.97,43400.0,40.2068,40.2487,40.1732,40.2152,43400.0
2011-08-26 14:00:00,47.98,47.99,47.93,47.95,146600.0,40.2235,40.2319,40.1816,40.1984,146600.0
2011-08-26 14:05:00,47.94,47.94,47.83,47.89,27600.0,40.19,40.19,40.0978,40.1481,27600.0
2011-08-26 14:10:00,47.88,47.91,47.84,47.84,10600.0,40.1397,40.1649,40.1062,40.1062,10600.0
2011-08-26 14:15:00,47.85,47.88,47.82,47.88,12400.0,40.1146,40.1397,40.0894,40.1397,12400.0
2011-08-26 14:20:00,47.9,47.94,47.87,47.93,21000.0,40.1565,40.19,40.1313,40.1816,21000.0
2011-08-26 14:25:00,47.93,47.93,47.8,47.88,37000.0,40.1816,40.1816,40.0726,40.1397,37000.0
2011-08-26 14:30:00,47.86,47.92,47.84,47.92,22400.0,40.1229,40.1732,40.1062,40.1732,22400.0
2011-08-26 14:35:00,47.9,47.92,47.77,47.83,28600.0,40.1565,40.1732,40.0475,40.0978,28600.0
2011-08-26 14:40:00,47.82,47.94,47.81,47.91,18000.0,40.0894,40.19,40.081,40.1649,18000.0
2011-08-26 14:45:00,47.91,47.98,47.87,47.91,48800.0,40.1649,40.2235,40.1313,40.1649,48800.0
2011-08-26 14:50:00,47.9,47.96,47.89,47.89,37400.0,40.1565,40.2068,40.1481,40.1481,37400.0
2011-08-26 14:55:00,47.9,47.96,47.88,47.95,37200.0,40.1565,40.2068,40.1397,40.1984,37200.0
2011-08-26 15:00:00,47.95,47.96,47.82,47.85,67600.0,40.1984,40.2068,40.0894,40.1146,67600.0
2011-08-26 15:05:00,47.85,47.85,47.74,47.77,26200.0,40.1146,40.1146,40.0223,40.0475,26200.0
2011-08-26 15:10:00,47.8,47.8,47.72,47.79,20800.0,40.0726,40.0726,40.0056,40.0643,20800.0
2011-08-26 15:15:00,47.78,47.78,47.63,47.68,28400.0,40.0559,40.0559,39.9301,39.972,28400.0
2011-08-26 15:20:00,47.69,47.73,47.59,47.59,20200.0,39.9804,40.014,39.8966,39.8966,20200.0
2011-08-26 15:25:00,47.58,47.68,47.56,47.65,42200.0,39.8882,39.972,39.8714,39.9469,42200.0
2011-08-26 15:30:00,47.67,47.81,47.63,47.8,45200.0,39.9637,40.081,39.9301,40.0726,45200.0
2011-08-26 15:35:00,47.8,47.85,47.71,47.82,61400.0,40.0726,40.1146,39.9972,40.0894,61400.0
2011-08-26 15:40:00,47.81,47.93,47.81,47.87,50800.0,40.081,40.1816,40.081,40.1313,50800.0
2011-08-26 15:45:00,47.88,47.96,47.84,47.91,63800.0,40.1397,40.2068,40.1062,40.1649,63800.0
2011-08-26 15:50:00,47.93,47.98,47.85,47.98,89400.0,40.1816,40.2235,40.1146,40.2235,89400.0
2011-08-26 15:55:00,47.98,47.99,47.91,47.98,132600.0,40.2235,40.2319,40.1649,40.2235,132600.0
2011-08-29 09:30:00,48.38,48.74,48.32,48.72,46800.0,40.5589,40.8607,40.5086,40.8439,46800.0
2011-08-29 09:35:00,48.72,48.82,48.7,48.79,16600.0,40.8439,40.9277,40.8271,40.9026,16600.0
2011-08-29 09:40:00,48.77,48.93,48.72,48.9,36800.0,40.8858,41.02,40.8439,40.9948,36800.0
2011-08-29 09:45:00,48.93,49.08,48.82,49.02,67000.0,41.02,41.1457,40.9277,41.0954,67000.0
2011-08-29 09:50:00,49.04,49.17,48.98,49.04,48000.0,41.1122,41.2212,41.0619,41.1122,48000.0
2011-08-29 09:55:00,49.05,49.08,48.99,48.99,57000.0,41.1206,41.1457,41.0703,41.0703,57000.0
2011-08-29 10:00:00,48.99,49.08,48.82,48.84,37800.0,41.0703,41.1457,40.9277,40.9445,37800.0
2011-08-29 10:05:00,48.83,48.92,48.68,48.8,24000.0,40.9361,41.0116,40.8104,40.911,24000.0
2011-08-29 10:10:00,48.8,48.84,48.73,48.77,75000.0,40.911,40.9445,40.8523,40.8858,75000.0
2011-08-29 10:15:00,48.77,48.77,48.7,48.74,21800.0,40.8858,40.8858,40.8271,40.8607,21800.0
2011-08-29 10:20:00,48.75,48.77,48.69,48.71,43200.0,40.8691,40.8858,40.8188,40.8355,43200.0
2011-08-29 10:25:00,48.71,48.8,48.66,48.71,36000.0,40.8355,40.911,40.7936,40.8355,36000.0
2011-08-29 10:30:00,48.71,48.77,48.67,48.75,34400.0,40.8355,40.8858,40.802,40.8691,34400.0
2011-08-29 10:35:00,48.76,48.8,48.7,48.77,54000.0,40.8774,40.911,40.8271,40.8858,54000.0
2011-08-29 10:40:00,48.77,48.77,48.67,48.75,44400.0,40.8858,40.8858,40.802,40.8691,44400.0
2011-08-29 10:45:00,48.75,48.75,48.66,48.74,30800.0,40.8691,40.8691,40.7936,40.8607,30800.0
2011-08-29 10:50:00,48.75,48.76,48.68,48.69,42200.0,40.8691,40.8774,40.8104,40.8188,42200.0
2011-08-29 10:55:00,48.69,48.75,48.62,48.74,30000.0,40.8188,40.8691,40.7601,40.8607,30000.0
2011-08-29 11:00:00,48.72,48.72,48.49,48.51,42000.0,40.8439,40.8439,40.6511,40.6679,42000.0
2011-08-29 11:05:00,48.47,48.48,48.41,48.44,15600.0,40.6343,40.6427,40.584,40.6092,15600.0
2011-08-29 11:10:00,48.44,48.57,48.44,48.5,28400.0,40.6092,40.7182,40.6092,40.6595,28400.0
2011-08-29 11:15:00,48.51,48.52,48.41,48.49,30600.0,40.6679,40.6762,40.584,40.6511,30600.0
2011-08-29 11:20:00,48.48,48.49,48.4,48.42,36000.0,40.6427,40.6511,40.5756,40.5924,36000.0
2011-08-29 11:25:00,48.4,48.51,48.39,48.42,36600.0,40.5756,40.6679,40.5673,40.5924,36600.0
2011-08-29 11:30:00,48.41,48.51,48.41,48.49,39400.0,40.584,40.6679,40.584,40.6511,39400.0
2011-08-29 11:35:00,48.5,48.56,48.47,48.54,62400.0,40.6595,40.7098,40.6343,40.693,62400.0
2011-08-29 11:40:00,48.54,48.64,48.52,48.6,38200.0,40.693,40.7768,40.6762,40.7433,38200.0
2011-08-29 11:45:00,48.62,48.66,48.52,48.55,35200.0,40.7601,40.7936,40.6762,40.7014,35200.0
2011-08-29 11:50:00,48.55,48.55,48.45,48.47,30600.0,40.7014,40.7014,40.6176,40.6343,30600.0
2011-08-29 11:55:00,48.47,48.55,48.47,48.52,29600.0,40.6343,40.7014,40.6343,40.6762,29600.0
2011-08-29 12:00:00,48.52,48.59,48.52,48.56,41600.0,40.6762,40.7349,40.6762,40.7098,41600.0
2011-08-29 12:05:00,48.6,48.62,48.56,48.6,19000.0,40.7433,40.7601,40.7098,40.7433,19000.0
2011-08-29 12:10:00,48.61,48.62,48.52,48.52,19000.0,40.7517,40.7601,40.6762,40.6762,19000.0
2011-08-29 12:15:00,48.52,48.55,48.49,48.54,12200.0,40.6762,40.7014,40.6511,40.693,12200.0
2011-08-29 12:20:00,48.54,48.54,48.49,48.49,12200.0,40.693,40.693,40.6511,40.6511,12200.0
2011-08-29 12:25:00,48.51,48.52,48.46,48.49,10800.0,40.6679,40.6762,40.6259,40.6511,10800.0
2011-08-29 12:30:00,48.47,48.49,48.4,48.4,17200.0,40.6343,40.6511,40.5756,40.5756,17200.0
2011-08-29 12:35:00,48.42,48.45,48.4,48.41,16400.0,40.5924,40.6176,40.5756,40.584,16400.0
2011-08-29 12:40:00,48.41,48.52,48.38,48.49,23000.0,40.584,40.6762,40.5589,40.6511,23000.0
2011-08-29 12:45:00,48.49,48.52,48.38,48.38,23000.0,40.6511,40.6762,40.5589,40.5589,23000.0
2011-08-29 12:50:00,48.38,48.41,48.35,48.41,19000.0,40.5589,40.584,40.5337,40.584,19000.0
2011-08-29 12:55:00,48.41,48.44,48.41,48.43,16600.0,40.584,40.6092,40.584,40.6008,16600.0
2011-08-29 13:00:00,48.42,48.51,48.39,48.5,87600.0,40.5924,40.6679,40.5673,40.6595,87600.0
2011-08-29 13:05:00,48.51,48.55,48.48,48.5,37400.0,40.6679,40.7014,40.6427,40.6595,37400.0
2011-08-29 13:10:00,48.5,48.52,48.48,48.48,35600.0,40.6595,40.6762,40.6427,40.6427,35600.0
2011-08-29 13:15:00,48.49,48.49,48.44,48.49,23200.0,40.6511,40.6511,40.6092,40.6511,23200.0
2011-08-29 13:20:00,48.49,48.52,48.46,48.48,64800.0,40.6511,40.6762,40.6259,40.6427,64800.0
2011-08-29 13:25:00,48.48,48.52,48.44,48.48,31200.0,40.6427,40.6762,40.6092,40.6427,31200.0
2011-08-29 13:30:00,48.45,48.46,48.39,48.42,14400.0,40.6176,40.6259,40.5673,40.5924,14400.0
2011-08-29 13:35:00,48.43,48.43,48.37,48.37,17000.0,40.6008,40.6008,40.5505,40.5505,17000.0
2011-08-29 13:40:00,48.37,48.38,48.31,48.37,51000.0,40.5505,40.5589,40.5002,40.5505,51000.0
2011-08-29 13:45:00,48.36,48.41,48.35,48.41,20800.0,40.5421,40.584,40.5337,40.584,20800.0
2011-08-29 13:50:00,48.4,48.44,48.4,48.42,23600.0,40.5756,40.6092,40.5756,40.5924,23600.0
2011-08-29 13:55:00,48.42,48.42,48.38,48.39,21200.0,40.5924,40.5924,40.5589,40.5673,21200.0
2011-08-29 14:00:00,48.38,48.43,48.35,48.43,34800.0,40.5589,40.6008,40.5337,40.6008,34800.0
2011-08-29 14:05:00,48.43,48.46,48.41,48.45,20800.0,40.6008,40.6259,40.584,40.6176,20800.0
2011-08-29 14:10:00,48.45,48.5,48.44,48.45,28000.0,40.6176,40.6595,40.6092,40.6176,28000.0
2011-08-29 14:15:00,48.46,48.46,48.42,48.44,39200.0,40.6259,40.6259,40.5924,40.6092,39200.0
2011-08-29 14:20:00,48.41,48.45,48.41,48.43,15800.0,40.584,40.6176,40.584,40.6008,15800.0
2011-08-29 14:25:00,48.41,48.45,48.4,48.43,23600.0,40.584,40.6176,40.5756,40.6008,23600.0
2011-08-29 14:30:00,48.44,48.45,48.38,48.45,38400.0,40.6092,40.6176,40.5589,40.6176,38400.0
2011-08-29 14:35:00,48.44,48.44,48.4,48.41,25800.0,40.6092,40.6092,40.5756,40.584,25800.0
2011-08-29 14:40:00,48.42,48.43,48.35,48.35,30800.0,40.5924,40.6008,40.5337,40.5337,30800.0
2011-08-29 14:45:00,48.37,48.45,48.35,48.44,17400.0,40.5505,40.6176,40.5337,40.6092,17400.0
2011-08-29 14:50:00,48.45,48.47,48.39,48.39,24600.0,40.6176,40.6343,40.5673,40.5673,24600.0
2011-08-29 14:55:00,48.39,48.39,48.33,48.38,41800.0,40.5673,40.5673,40.517,40.5589,41800.0
2011-08-29 15:00:00,48.38,48.38,48.36,48.38,39000.0,40.5589,40.5589,40.5421,40.5589,39000.0
2011-08-29 15:05:00,48.38,48.4,48.31,48.34,48600.0,40.5589,40.5756,40.5002,40.5253,48600.0
2011-08-29 15:10:00,48.34,48.38,48.33,48.38,39400.0,40.5253,40.5589,40.517,40.5589,39400.0
2011-08-29 15:15:00,48.38,48.38,48.31,48.33,38800.0,40.5589,40.5589,40.5002,40.517,38800.0
2011-08-29 15:20:00,48.32,48.38,48.31,48.34,40400.0,40.5086,40.5589,40.5002,40.5253,40400.0
2011-08-29 15:25:00,48.33,48.37,48.33,48.35,45200.0,40.517,40.5505,40.517,40.5337,45200.0
2011-08-29 15:30:00,48.35,48.38,48.33,48.37,79000.0,40.5337,40.5589,40.517,40.5505,79000.0
2011-08-29 15:35:00,48.37,48.37,48.29,48.36,66200.0,40.5505,40.5505,40.4834,40.5421,66200.0
2011-08-29 15:40:00,48.37,48.42,48.35,48.42,84400.0,40.5505,40.5924,40.5337,40.5924,84400.0
2011-08-29 15:45:00,48.42,48.44,48.32,48.33,83600.0,40.5924,40.6092,40.5086,40.517,83600.0
2011-08-29 15:50:00,48.33,48.38,48.31,48.37,115200.0,40.517,40.5589,40.5002,40.5505,115200.0
2011-08-29 15:55:00,48.38,48.42,48.34,48.4,98000.0,40.5589,40.5924,40.5253,40.5756,98000.0
2011-08-30 09:30:00,48.3,48.32,48.1,48.24,19400.0,40.4918,40.5086,40.3241,40.4415,19400.0
2011-08-30 09:35:00,48.24,48.34,48.24,48.26,7000.0,40.4415,40.5253,40.4415,40.4583,7000.0
2011-08-30 09:40:00,48.26,48.47,48.26,48.47,6000.0,40.4583,40.6343,40.4583,40.6343,6000.0
2011-08-30 09:45:00,48.47,48.53,48.38,48.49,13400.0,40.6343,40.6846,40.5589,40.6511,13400.0
2011-08-30 09:50:00,48.5,48.5,48.3,48.48,14000.0,40.6595,40.6595,40.4918,40.6427,14000.0
2011-08-30 09:55:00,48.48,48.54,48.4,48.48,18800.0,40.6427,40.693,40.5756,40.6427,18800.0
2011-08-30 10:00:00,48.47,48.48,48.19,48.19,34000.0,40.6343,40.6427,40.3996,40.3996,34000.0
2011-08-30 10:05:00,48.2,48.35,48.18,48.3,17400.0,40.408,40.5337,40.3912,40.4918,17400.0
2011-08-30 10:10:00,48.3,48.3,48.06,48.14,35200.0,40.4918,40.4918,40.2906,40.3577,35200.0
2011-08-30 10:15:00,48.14,48.22,48.05,48.05,12800.0,40.3577,40.4247,40.2822,40.2822,12800.0
2011-08-30 10:20:00,48.05,48.3,48.04,48.3,13600.0,40.2822,40.4918,40.2738,40.4918,13600.0
2011-08-30 10:25:00,48.27,48.58,48.23,48.49,19400.0,40.4667,40.7265,40.4331,40.6511,19400.0
2011-08-30 10:30:00,48.5,48.72,48.48,48.66,33600.0,40.6595,40.8439,40.6427,40.7936,33600.0
2011-08-30 10:35:00,48.66,48.69,48.5,48.58,52000.0,40.7936,40.8188,40.6595,40.7265,52000.0
2011-08-30 10:40:00,48.58,48.61,48.45,48.52,41600.0,40.7265,40.7517,40.6176,40.6762,41600.0
2011-08-30 10:45:00,48.5,48.59,48.36,48.4,16800.0,40.6595,40.7349,40.5421,40.5756,16800.0
2011-08-30 10:50:00,48.41,48.51,48.38,48.44,7200.0,40.584,40.6679,40.5589,40.6092,7200.0
2011-08-30 10:55:00,48.51,48.63,48.5,48.5,12400.0,40.6679,40.7685,40.6595,40.6595,12400.0
2011-08-30 11:00:00,48.49,48.65,48.45,48.65,11000.0,40.6511,40.7852,40.6176,40.7852,11000.0
2011-08-30 11:05:00,48.64,48.65,48.57,48.6,27200.0,40.7768,40.7852,40.7182,40.7433,27200.0
2011-08-30 11:10:00,48.58,48.59,48.49,48.57,26400.0,40.7265,40.7349,40.6511,40.7182,26400.0
2011-08-30 11:15:00,48.59,48.62,48.52,48.58,18800.0,40.7349,40.7601,40.6762,40.7265,18800.0
2011-08-30 11:20:00,48.59,48.6,48.49,48.56,29800.0,40.7349,40.7433,40.6511,40.7098,29800.0
2011-08-30 11:25:00,48.55,48.63,48.53,48.54,34400.0,40.7014,40.7685,40.6846,40.693,34400.0
2011-08-30 11:30:00,48.52,48.58,48.51,48.55,31000.0,40.6762,40.7265,40.6679,40.7014,31000.0
2011-08-30 11:35:00,48.58,48.81,48.55,48.81,23000.0,40.7265,40.9194,40.7014,40.9194,23000.0
2011-08-30 11:40:00,48.78,48.99,48.76,48.95,26600.0,40.8942,41.0703,40.8774,41.0367,26600.0
2011-08-30 11:45:00,48.96,48.98,48.9,48.97,64000.0,41.0451,41.0619,40.9948,41.0535,64000.0
2011-08-30 11:50:00,48.97,49.07,48.96,49.04,36600.0,41.0535,41.1373,41.0451,41.1122,36600.0
2011-08-30 11:55:00,49.02,49.04,48.93,48.98,16400.0,41.0954,41.1122,41.02,41.0619,16400.0
2011-08-30 12:00:00,48.95,48.99,48.87,48.9,13800.0,41.0367,41.0703,40.9697,40.9948,13800.0
2011-08-30 12:05:00,48.93,48.99,48.86,48.9,17400.0,41.02,41.0703,40.9613,40.9948,17400.0
2011-08-30 12:10:00,48.9,48.99,48.9,48.95,16000.0,40.9948,41.0703,40.9948,41.0367,16000.0
2011-08-30 12:15:00,48.93,48.95,48.87,48.91,15200.0,41.02,41.0367,40.9697,41.0032,15200.0
2011-08-30 12:20:00,48.9,48.96,48.88,48.95,20800.0,40.9948,41.0451,40.9781,41.0367,20800.0
2011-08-30 12:25:00,48.96,48.99,48.88,48.88,13000.0,41.0451,41.0703,40.9781,40.9781,13000.0
2011-08-30 12:30:00,48.87,48.94,48.83,48.92,12200.0,40.9697,41.0284,40.9361,41.0116,12200.0
2011-08-30 12:35:00,48.92,48.95,48.88,48.88,25600.0,41.0116,41.0367,40.9781,40.9781,25600.0
2011-08-30 12:40:00,48.88,48.89,48.72,48.72,20200.0,40.9781,40.9864,40.8439,40.8439,20200.0
2011-08-30 12:45:00,48.72,48.8,48.71,48.78,16800.0,40.8439,40.911,40.8355,40.8942,16800.0
2011-08-30 12:50:00,48.79,48.83,48.77,48.78,11400.0,40.9026,40.9361,40.8858,40.8942,11400.0
2011-08-30 12:55:00,48.74,48.81,48.69,48.79,18200.0,40.8607,40.9194,40.8188,40.9026,18200.0
2011-08-30 13:00:00,48.81,48.81,48.71,48.74,15800.0,40.9194,40.9194,40.8355,40.8607,15800.0
2011-08-30 13:05:00,48.73,48.85,48.73,48.85,23000.0,40.8523,40.9529,40.8523,40.9529,23000.0
2011-08-30 13:10:00,48.86,48.9,48.81,48.89,21800.0,40.9613,40.9948,40.9194,40.9864,21800.0
2011-08-30 13:15:00,48.89,48.89,48.79,48.83,13000.0,40.9864,40.9864,40.9026,40.9361,13000.0
2011-08-30 13:20:00,48.85,48.99,48.85,48.98,25000.0,40.9529,41.0703,40.9529,41.0619,25000.0
2011-08-30 13:25:00,48.98,49.0,48.88,48.96,14600.0,41.0619,41.0787,40.9781,41.0451,14600.0
2011-08-30 13:30:00,48.97,48.97,48.75,48.85,74600.0,41.0535,41.0535,40.8691,40.9529,74600.0
2011-08-30 13:35:00,48.84,48.96,48.83,48.96,43000.0,40.9445,41.0451,40.9361,41.0451,43000.0
2011-08-30 13:40:00,48.96,49.0,48.95,48.96,29200.0,41.0451,41.0787,41.0367,41.0451,29200.0
2011-08-30 13:45:00,48.97,49.06,48.94,48.95,76400.0,41.0535,41.129,41.0284,41.0367,76400.0
2011-08-30 13:50:00,48.95,48.95,48.81,48.87,23200.0,41.0367,41.0367,40.9194,40.9697,23200.0
2011-08-30 13:55:00,48.91,48.95,48.87,48.92,13400.0,41.0032,41.0367,40.9697,41.0116,13400.0
2011-08-30 14:00:00,48.93,49.03,48.79,48.84,38000.0,41.02,41.1038,40.9026,40.9445,38000.0
2011-08-30 14:05:00,48.87,48.92,48.78,48.92,18800.0,40.9697,41.0116,40.8942,41.0116,18800.0
2011-08-30 14:10:00,48.91,49.02,48.82,48.99,21600.0,41.0032,41.0954,40.9277,41.0703,21600.0
2011-08-30 14:15:00,49.01,49.07,48.96,48.98,20000.0,41.087,41.1373,41.0451,41.0619,20000.0
2011-08-30 14:20:00,48.97,49.04,48.94,49.02,21400.0,41.0535,41.1122,41.0284,41.0954,21400.0
2011-08-30 14:25:00,48.99,49.07,48.98,49.07,22200.0,41.0703,41.1373,41.0619,41.1373,22200.0
2011-08-30 14:30:00,49.08,49.12,49.03,49.07,33200.0,41.1457,41.1793,41.1038,41.1373,33200.0
2011-08-30 14:35:00,49.06,49.07,48.94,48.99,45800.0,41.129,41.1373,41.0284,41.0703,45800.0
2011-08-30 14:40:00,49.01,49.06,48.97,49.04,87400.0,41.087,41.129,41.0535,41.1122,87400.0
2011-08-30 14:45:00,49.04,49.07,48.95,48.99,21600.0,41.1122,41.1373,41.0367,41.0703,21600.0
2011-08-30 14:50:00,49.01,49.05,48.88,48.91,34000.0,41.087,41.1206,40.9781,41.0032,34000.0
2011-08-30 14:55:00,48.91,49.04,48.87,49.02,53400.0,41.0032,41.1122,40.9697,41.0954,53400.0
2011-08-30 15:00:00,49.01,49.02,48.9,48.98,56600.0,41.087,41.0954,40.9948,41.0619,56600.0
2011-08-30 15:05:00,48.98,49.05,48.97,48.99,27000.0,41.0619,41.1206,41.0535,41.0703,27000.0
2011-08-30 15:10:00,48.99,48.99,48.94,48.98,23400.0,41.0703,41.0703,41.0284,41.0619,23400.0
2011-08-30 15:15:00,48.98,49.0,48.96,49.0,26800.0,41.0619,41.0787,41.0451,41.0787,26800.0
2011-08-30 15:20:00,48.99,48.99,48.91,48.93,39800.0,41.0703,41.0703,41.0032,41.02,39800.0
2011-08-30 15:25:00,48.93,48.95,48.87,48.94,73400.0,41.02,41.0367,40.9697,41.0284,73400.0
2011-08-30 15:30:00,48.94,48.96,48.9,48.95,81600.0,41.0284,41.0451,40.9948,41.0367,81600.0
2011-08-30 15:35:00,48.95,48.98,48.93,48.95,110000.0,41.0367,41.0619,41.02,41.0367,110000.0
2011-08-30 15:40:00,48.95,48.96,48.92,48.95,104000.0,41.0367,41.0451,41.0116,41.0367,104000.0
2011-08-30 15:45:00,48.95,48.97,48.84,48.96,62200.0,41.0367,41.0535,40.9445,41.0451,62200.0
2011-08-30 15:50:00,48.97,48.99,48.85,48.9,61400.0,41.0535,41.0703,40.9529,40.9948,61400.0
2011-08-30 15:55:00,48.88,48.88,48.77,48.77,114200.0,40.9781,40.9781,40.8858,40.8858,114200.0
2011-08-31 09:30:00,49.15,49.26,48.98,48.98,54200.0,41.2044,41.2966,41.0619,41.0619,54200.0
2011-08-31 09:35:00,49.02,49.07,48.9,48.93,30200.0,41.0954,41.1373,40.9948,41.02,30200.0
2011-08-31 09:40:00,48.93,49.22,48.93,49.14,29000.0,41.02,41.2631,41.02,41.196,29000.0
2011-08-31 09:45:00,49.14,49.19,49.0,49.01,23800.0,41.196,41.2379,41.0787,41.087,23800.0
2011-08-31 09:50:00,49.06,49.2,49.02,49.12,36400.0,41.129,41.2463,41.0954,41.1793,36400.0
2011-08-31 09:55:00,49.12,49.16,48.99,49.15,86400.0,41.1793,41.2128,41.0703,41.2044,86400.0
2011-08-31 10:00:00,49.11,49.17,48.95,49.07,51600.0,41.1709,41.2212,41.0367,41.1373,51600.0
2011-08-31 10:05:00,49.06,49.24,49.05,49.21,26200.0,41.129,41.2799,41.1206,41.2547,26200.0
2011-08-31 10:10:00,49.22,49.32,49.19,49.24,56200.0,41.2631,41.3469,41.2379,41.2799,56200.0
2011-08-31 10:15:00,49.27,49.36,49.26,49.31,30200.0,41.305,41.3805,41.2966,41.3385,30200.0
2011-08-31 10:20:00,49.31,49.35,49.23,49.33,37200.0,41.3385,41.3721,41.2715,41.3553,37200.0
2011-08-31 10:25:00,49.31,49.35,49.25,49.32,24200.0,41.3385,41.3721,41.2882,41.3469,24200.0
2011-08-31 10:30:00,49.34,49.37,49.22,49.34,39400.0,41.3637,41.3888,41.2631,41.3637,39400.0
2011-08-31 10:35:00,49.33,49.46,49.33,49.46,11000.0,41.3553,41.4643,41.3553,41.4643,11000.0
2011-08-31 10:40:00,49.46,49.48,49.38,49.38,28400.0,41.4643,41.4811,41.3972,41.3972,28400.0
2011-08-31 10:45:00,49.38,49.42,49.34,49.4,14600.0,41.3972,41.4308,41.3637,41.414,14600.0
2011-08-31 10:50:00,49.41,49.54,49.41,49.54,20400.0,41.4224,41.5314,41.4224,41.5314,20400.0
2011-08-31 10:55:00,49.52,49.55,49.46,49.5,15000.0,41.5146,41.5397,41.4643,41.4978,15000.0
2011-08-31 11:00:00,49.49,49.51,49.37,49.43,14000.0,41.4894,41.5062,41.3888,41.4391,14000.0
2011-08-31 11:05:00,49.39,49.4,49.32,49.38,12400.0,41.4056,41.414,41.3469,41.3972,12400.0
2011-08-31 11:10:00,49.36,49.47,49.36,49.47,10600.0,41.3805,41.4727,41.3805,41.4727,10600.0
2011-08-31 11:15:00,49.45,49.45,49.27,49.27,6200.0,41.4559,41.4559,41.305,41.305,6200.0
2011-08-31 11:20:00,49.27,49.29,49.15,49.18,12800.0,41.305,41.3218,41.2044,41.2296,12800.0
2011-08-31 11:25:00,49.18,49.32,49.09,49.27,77200.0,41.2296,41.3469,41.1541,41.305,77200.0
2011-08-31 11:30:00,49.27,49.33,49.14,49.2,63400.0,41.305,41.3553,41.196,41.2463,63400.0
2011-08-31 11:35:00,49.23,49.27,49.18,49.22,8200.0,41.2715,41.305,41.2296,41.2631,8200.0
2011-08-31 11:40:00,49.2,49.29,49.2,49.26,4600.0,41.2463,41.3218,41.2463,41.2966,4600.0
2011-08-31 11:45:00,49.28,49.29,49.16,49.19,19400.0,41.3134,41.3218,41.2128,41.2379,19400.0
2011-08-31 11:50:00,49.2,49.22,49.13,49.21,14600.0,41.2463,41.2631,41.1876,41.2547,14600.0
2011-08-31 11:55:00,49.18,49.18,49.06,49.1,14400.0,41.2296,41.2296,41.129,41.1625,14400.0
2011-08-31 12:00:00,49.06,49.12,49.05,49.1,20200.0,41.129,41.1793,41.1206,41.1625,20200.0
2011-08-31 12:05:00,49.1,49.15,49.1,49.12,10200.0,41.1625,41.2044,41.1625,41.1793,10200.0
2011-08-31 12:10:00,49.13,49.2,49.13,49.2,8000.0,41.1876,41.2463,41.1876,41.2463,8000.0
2011-08-31 12:15:00,49.19,49.2,49.06,49.07,25800.0,41.2379,41.2463,41.129,41.1373,25800.0
2011-08-31 12:20:00,49.08,49.16,49.03,49.13,33000.0,41.1457,41.2128,41.1038,41.1876,33000.0
2011-08-31 12:25:00,49.13,49.13,49.04,49.05,21400.0,41.1876,41.1876,41.1122,41.1206,21400.0
2011-08-31 12:30:00,49.06,49.19,49.06,49.19,12400.0,41.129,41.2379,41.129,41.2379,12400.0
2011-08-31 12:35:00,49.19,49.24,49.15,49.16,10200.0,41.2379,41.2799,41.2044,41.2128,10200.0
2011-08-31 12:40:00,49.15,49.2,49.12,49.13,9200.0,41.2044,41.2463,41.1793,41.1876,9200.0
2011-08-31 12:45:00,49.11,49.17,49.11,49.13,7800.0,41.1709,41.2212,41.1709,41.1876,7800.0
2011-08-31 12:50:00,49.13,49.2,49.12,49.17,6800.0,41.1876,41.2463,41.1793,41.2212,6800.0
2011-08-31 12:55:00,49.22,49.26,49.2,49.26,11200.0,41.2631,41.2966,41.2463,41.2966,11200.0
2011-08-31 13:00:00,49.26,49.3,49.22,49.22,14600.0,41.2966,41.3302,41.2631,41.2631,14600.0
2011-08-31 13:05:00,49.22,49.23,49.18,49.19,6400.0,41.2631,41.2715,41.2296,41.2379,6400.0
2011-08-31 13:10:00,49.19,49.23,49.18,49.21,10800.0,41.2379,41.2715,41.2296,41.2547,10800.0
2011-08-31 13:15:00,49.21,49.21,49.13,49.16,10000.0,41.2547,41.2547,41.1876,41.2128,10000.0
2011-08-31 13:20:00,49.14,49.17,49.1,49.1,5000.0,41.196,41.2212,41.1625,41.1625,5000.0
2011-08-31 13:25:00,49.09,49.12,49.02,49.07,16000.0,41.1541,41.1793,41.0954,41.1373,16000.0
2011-08-31 13:30:00,49.08,49.08,48.93,48.94,30200.0,41.1457,41.1457,41.02,41.0284,30200.0
2011-08-31 13:35:00,48.94,48.97,48.84,48.84,28200.0,41.0284,41.0535,40.9445,40.9445,28200.0
2011-08-31 13:40:00,48.84,48.88,48.81,48.83,19000.0,40.9445,40.9781,40.9194,40.9361,19000.0
2011-08-31 13:45:00,48.84,48.84,48.81,48.82,8200.0,40.9445,40.9445,40.9194,40.9277,8200.0
2011-08-31 13:50:00,48.82,48.86,48.81,48.84,9200.0,40.9277,40.9613,40.9194,40.9445,9200.0
2011-08-31 13:55:00,48.85,48.86,48.79,48.8,16000.0,40.9529,40.9613,40.9026,40.911,16000.0
2011-08-31 14:00:00,48.84,48.88,48.82,48.87,13800.0,40.9445,40.9781,40.9277,40.9697,13800.0
2011-08-31 14:05:00,48.85,48.85,48.76,48.83,14800.0,40.9529,40.9529,40.8774,40.9361,14800.0
2011-08-31 14:10:00,48.83,48.86,48.8,48.81,11800.0,40.9361,40.9613,40.911,40.9194,11800.0
2011-08-31 14:15:00,48.8,48.89,48.79,48.85,40400.0,40.911,40.9864,40.9026,40.9529,40400.0
2011-08-31 14:20:00,48.85,48.91,48.83,48.91,15000.0,40.9529,41.0032,40.9361,41.0032,15000.0
2011-08-31 14:25:00,48.91,48.92,48.86,48.87,12800.0,41.0032,41.0116,40.9613,40.9697,12800.0
2011-08-31 14:30:00,48.87,48.88,48.74,48.77,20200.0,40.9697,40.9781,40.8607,40.8858,20200.0
2011-08-31 14:35:00,48.77,48.79,48.67,48.77,37000.0,40.8858,40.9026,40.802,40.8858,37000.0
2011-08-31 14:40:00,48.76,48.76,48.52,48.53,71400.0,40.8774,40.8774,40.6762,40.6846,71400.0
2011-08-31 14:45:00,48.55,48.69,48.52,48.69,20800.0,40.7014,40.8188,40.6762,40.8188,20800.0
2011-08-31 14:50:00,48.69,48.71,48.53,48.54,26600.0,40.8188,40.8355,40.6846,40.693,26600.0
2011-08-31 14:55:00,48.54,48.68,48.54,48.66,17800.0,40.693,40.8104,40.693,40.7936,17800.0
2011-08-31 15:00:00,48.66,48.74,48.62,48.74,23200.0,40.7936,40.8607,40.7601,40.8607,23200.0
2011-08-31 15:05:00,48.74,48.85,48.74,48.77,12600.0,40.8607,40.9529,40.8607,40.8858,12600.0
2011-08-31 15:10:00,48.77,48.78,48.56,48.59,21600.0,40.8858,40.8942,40.7098,40.7349,21600.0
2011-08-31 15:15:00,48.59,48.59,48.42,48.46,34800.0,40.7349,40.7349,40.5924,40.6259,34800.0
2011-08-31 15:20:00,48.47,48.59,48.47,48.57,28000.0,40.6343,40.7349,40.6343,40.7182,28000.0
2011-08-31 15:25:00,48.57,48.62,48.52,48.62,29800.0,40.7182,40.7601,40.6762,40.7601,29800.0
2011-08-31 15:30:00,48.62,48.68,48.6,48.63,28000.0,40.7601,40.8104,40.7433,40.7685,28000.0
2011-08-31 15:35:00,48.65,48.74,48.63,48.71,29400.0,40.7852,40.8607,40.7685,40.8355,29400.0
2011-08-31 15:40:00,48.71,48.82,48.71,48.82,29000.0,40.8355,40.9277,40.8355,40.9277,29000.0
2011-08-31 15:45:00,48.84,48.92,48.77,48.92,42000.0,40.9445,41.0116,40.8858,41.0116,42000.0
2011-08-31 15:50:00,48.92,48.95,48.81,48.85,79000.0,41.0116,41.0367,40.9194,40.9529,79000.0
2011-08-31 15:55:00,48.85,48.88,48.7,48.78,123800.0,40.9529,40.9781,40.8271,40.8942,123800.0
2011-09-01 09:30:00,48.66,48.71,48.33,48.67,78400.0,40.7936,40.8355,40.517,40.802,78400.0
2011-09-01 09:35:00,48.77,48.97,48.73,48.92,21000.0,40.8858,41.0535,40.8523,41.0116,21000.0
2011-09-01 09:40:00,48.92,48.97,48.75,48.77,56400.0,41.0116,41.0535,40.8691,40.8858,56400.0
2011-09-01 09:45:00,48.79,48.93,48.76,48.9,42600.0,40.9026,41.02,40.8774,40.9948,42600.0
2011-09-01 09:50:00,48.9,49.15,48.87,49.01,56800.0,40.9948,41.2044,40.9697,41.087,56800.0
2011-09-01 09:55:00,49.02,49.21,49.01,49.19,22800.0,41.0954,41.2547,41.087,41.2379,22800.0
2011-09-01 10:00:00,49.15,49.76,49.1,49.6,76600.0,41.2044,41.7158,41.1625,41.5817,76600.0
2011-09-01 10:05:00,49.56,49.63,49.39,49.46,76800.0,41.5481,41.6068,41.4056,41.4643,76800.0
2011-09-01 10:10:00,49.44,49.45,49.28,49.38,68800.0,41.4475,41.4559,41.3134,41.3972,68800.0
2011-09-01 10:15:00,49.34,49.45,49.21,49.45,31400.0,41.3637,41.4559,41.2547,41.4559,31400.0
2011-09-01 10:20:00,49.46,49.62,49.44,49.45,62200.0,41.4643,41.5984,41.4475,41.4559,62200.0
2011-09-01 10:25:00,49.47,49.52,49.45,49.49,10000.0,41.4727,41.5146,41.4559,41.4894,10000.0
2011-09-01 10:30:00,49.41,49.45,49.21,49.27,58800.0,41.4224,41.4559,41.2547,41.305,58800.0
2011-09-01 10:35:00,49.26,49.38,49.23,49.32,18400.0,41.2966,41.3972,41.2715,41.3469,18400.0
2011-09-01 10:40:00,49.32,49.55,49.29,49.5,33400.0,41.3469,41.5397,41.3218,41.4978,33400.0
2011-09-01 10:45:00,49.47,49.5,49.42,49.48,41000.0,41.4727,41.4978,41.4308,41.4811,41000.0
2011-09-01 10:50:00,49.48,49.57,49.46,49.48,25400.0,41.4811,41.5565,41.4643,41.4811,25400.0
2011-09-01 10:55:00,49.49,49.52,49.4,49.42,22400.0,41.4894,41.5146,41.414,41.4308,22400.0
2011-09-01 11:00:00,49.42,49.44,49.33,49.41,17000.0,41.4308,41.4475,41.3553,41.4224,17000.0
2011-09-01 11:05:00,49.45,49.48,49.31,49.33,20200.0,41.4559,41.4811,41.3385,41.3553,20200.0
2011-09-01 11:10:00,49.31,49.34,49.21,49.22,37800.0,41.3385,41.3637,41.2547,41.2631,37800.0
2011-09-01 11:15:00,49.21,49.34,49.21,49.31,18000.0,41.2547,41.3637,41.2547,41.3385,18000.0
2011-09-01 11:20:00,49.32,49.39,49.27,49.38,27200.0,41.3469,41.4056,41.305,41.3972,27200.0
2011-09-01 11:25:00,49.38,49.45,49.32,49.45,22400.0,41.3972,41.4559,41.3469,41.4559,22400.0
2011-09-01 11:30:00,49.45,49.52,49.42,49.47,17800.0,41.4559,41.5146,41.4308,41.4727,17800.0
2011-09-01 11:35:00,49.49,49.49,49.38,49.38,10600.0,41.4894,41.4894,41.3972,41.3972,10600.0
2011-09-01 11:40:00,49.38,49.44,49.22,49.26,23800.0,41.3972,41.4475,41.2631,41.2966,23800.0
2011-09-01 11:45:00,49.26,49.36,49.26,49.35,16400.0,41.2966,41.3805,41.2966,41.3721,16400.0
2011-09-01 11:50:00,49.34,49.46,49.24,49.45,24600.0,41.3637,41.4643,41.2799,41.4559,24600.0
2011-09-01 11:55:00,49.46,49.55,49.45,49.47,13200.0,41.4643,41.5397,41.4559,41.4727,13200.0
2011-09-01 12:00:00,49.49,49.49,49.37,49.41,19000.0,41.4894,41.4894,41.3888,41.4224,19000.0
2011-09-01 12:05:00,49.44,49.44,49.22,49.34,42200.0,41.4475,41.4475,41.2631,41.3637,42200.0
2011-09-01 12:10:00,49.31,49.34,49.27,49.3,13400.0,41.3385,41.3637,41.305,41.3302,13400.0
2011-09-01 12:15:00,49.27,49.27,49.19,49.24,13200.0,41.305,41.305,41.2379,41.2799,13200.0
2011-09-01 12:20:00,49.24,49.35,49.24,49.35,9200.0,41.2799,41.3721,41.2799,41.3721,9200.0
2011-09-01 12:25:00,49.31,49.34,49.27,49.31,13600.0,41.3385,41.3637,41.305,41.3385,13600.0
2011-09-01 12:30:00,49.31,49.42,49.31,49.38,12600.0,41.3385,41.4308,41.3385,41.3972,12600.0
2011-09-01 12:35:00,49.38,49.38,49.34,49.35,13400.0,41.3972,41.3972,41.3637,41.3721,13400.0
2011-09-01 12:40:00,49.35,49.37,49.29,49.3,16000.0,41.3721,41.3888,41.3218,41.3302,16000.0
2011-09-01 12:45:00,49.27,49.35,49.27,49.28,54600.0,41.305,41.3721,41.305,41.3134,54600.0
2011-09-01 12:50:00,49.26,49.34,49.26,49.28,35000.0,41.2966,41.3637,41.2966,41.3134,35000.0
2011-09-01 12:55:00,49.26,49.33,49.26,49.33,56400.0,41.2966,41.3553,41.2966,41.3553,56400.0
2011-09-01 13:00:00,49.33,49.36,49.26,49.32,50800.0,41.3553,41.3805,41.2966,41.3469,50800.0
2011-09-01 13:05:00,49.3,49.3,49.21,49.22,23000.0,41.3302,41.3302,41.2547,41.2631,23000.0
2011-09-01 13:10:00,49.22,49.3,49.2,49.27,14800.0,41.2631,41.3302,41.2463,41.305,14800.0
2011-09-01 13:15:00,49.27,49.31,49.24,49.31,13000.0,41.305,41.3385,41.2799,41.3385,13000.0
2011-09-01 13:20:00,49.32,49.38,49.26,49.27,21000.0,41.3469,41.3972,41.2966,41.305,21000.0
2011-09-01 13:25:00,49.26,49.4,49.25,49.38,15000.0,41.2966,41.414,41.2882,41.3972,15000.0
2011-09-01 13:30:00,49.37,49.4,49.27,49.32,44200.0,41.3888,41.414,41.305,41.3469,44200.0
2011-09-01 13:35:00,49.31,49.31,49.22,49.24,33200.0,41.3385,41.3385,41.2631,41.2799,33200.0
2011-09-01 13:40:00,49.23,49.23,49.09,49.16,34000.0,41.2715,41.2715,41.1541,41.2128,34000.0
2011-09-01 13:45:00,49.16,49.19,49.12,49.17,14800.0,41.2128,41.2379,41.1793,41.2212,14800.0
2011-09-01 13:50:00,49.16,49.16,49.06,49.09,21200.0,41.2128,41.2128,41.129,41.1541,21200.0
2011-09-01 13:55:00,49.08,49.19,49.05,49.08,25600.0,41.1457,41.2379,41.1206,41.1457,25600.0
2011-09-01 14:00:00,49.07,49.09,48.95,48.97,29000.0,41.1373,41.1541,41.0367,41.0535,29000.0
2011-09-01 14:05:00,48.97,49.04,48.93,49.04,18600.0,41.0535,41.1122,41.02,41.1122,18600.0
2011-09-01 14:10:00,49.03,49.08,48.99,49.02,13400.0,41.1038,41.1457,41.0703,41.0954,13400.0
2011-09-01 14:15:00,49.01,49.07,48.91,49.01,26600.0,41.087,41.1373,41.0032,41.087,26600.0
2011-09-01 14:20:00,49.0,49.02,48.9,49.0,22000.0,41.0787,41.0954,40.9948,41.0787,22000.0
2011-09-01 14:25:00,48.99,49.07,48.97,49.06,21600.0,41.0703,41.1373,41.0535,41.129,21600.0
2011-09-01 14:30:00,49.06,49.15,49.04,49.09,40200.0,41.129,41.2044,41.1122,41.1541,40200.0
2011-09-01 14:35:00,49.09,49.16,49.08,49.13,21800.0,41.1541,41.2128,41.1457,41.1876,21800.0
2011-09-01 14:40:00,49.13,49.21,49.12,49.13,23600.0,41.1876,41.2547,41.1793,41.1876,23600.0
2011-09-01 14:45:00,49.14,49.16,49.09,49.12,30800.0,41.196,41.2128,41.1541,41.1793,30800.0
2011-09-01 14:50:00,49.13,49.13,49.03,49.1,18800.0,41.1876,41.1876,41.1038,41.1625,18800.0
2011-09-01 14:55:00,49.1,49.1,49.0,49.04,31600.0,41.1625,41.1625,41.0787,41.1122,31600.0
2011-09-01 15:00:00,49.02,49.04,48.99,49.02,45800.0,41.0954,41.1122,41.0703,41.0954,45800.0
2011-09-01 15:05:00,49.01,49.1,48.99,49.04,57400.0,41.087,41.1625,41.0703,41.1122,57400.0
2011-09-01 15:10:00,49.05,49.15,49.02,49.1,44600.0,41.1206,41.2044,41.0954,41.1625,44600.0
2011-09-01 15:15:00,49.11,49.13,49.07,49.09,37000.0,41.1709,41.1876,41.1373,41.1541,37000.0
2011-09-01 15:20:00,49.09,49.22,49.05,49.21,70200.0,41.1541,41.2631,41.1206,41.2547,70200.0
2011-09-01 15:25:00,49.22,49.26,49.15,49.16,38400.0,41.2631,41.2966,41.2044,41.2128,38400.0
2011-09-01 15:30:00,49.15,49.16,49.04,49.04,57800.0,41.2044,41.2128,41.1122,41.1122,57800.0
2011-09-01 15:35:00,49.03,49.13,49.03,49.08,59200.0,41.1038,41.1876,41.1038,41.1457,59200.0
2011-09-01 15:40:00,49.08,49.13,49.01,49.13,50000.0,41.1457,41.1876,41.087,41.1876,50000.0
2011-09-01 15:45:00,49.13,49.21,49.08,49.16,67200.0,41.1876,41.2547,41.1457,41.2128,67200.0
2011-09-01 15:50:00,49.18,49.2,49.05,49.09,106000.0,41.2296,41.2463,41.1206,41.1541,106000.0
2011-09-01 15:55:00,49.1,49.13,49.04,49.08,137400.0,41.1625,41.1876,41.1122,41.1457,137400.0
2011-09-02 09:30:00,48.29,48.35,47.93,47.96,51600.0,40.4834,40.5337,40.1816,40.2068,51600.0
2011-09-02 09:35:00,47.93,48.15,47.93,48.15,36200.0,40.1816,40.3661,40.1816,40.3661,36200.0
2011-09-02 09:40:00,48.11,48.15,47.99,48.09,20000.0,40.3325,40.3661,40.2319,40.3158,20000.0
2011-09-02 09:45:00,48.1,48.28,48.05,48.27,54800.0,40.3241,40.475,40.2822,40.4667,54800.0
2011-09-02 09:50:00,48.25,48.46,48.25,48.41,34800.0,40.4499,40.6259,40.4499,40.584,34800.0
2011-09-02 09:55:00,48.42,48.51,48.4,48.49,26000.0,40.5924,40.6679,40.5756,40.6511,26000.0
2011-09-02 10:00:00,48.49,48.72,48.49,48.63,39600.0,40.6511,40.8439,40.6511,40.7685,39600.0
2011-09-02 10:05:00,48.6,48.8,48.6,48.8,38600.0,40.7433,40.911,40.7433,40.911,38600.0
2011-09-02 10:10:00,48.81,48.91,48.78,48.91,50600.0,40.9194,41.0032,40.8942,41.0032,50600.0
2011-09-02 10:15:00,48.85,48.95,48.83,48.95,41800.0,40.9529,41.0367,40.9361,41.0367,41800.0
2011-09-02 10:20:00,48.94,48.95,48.8,48.84,29000.0,41.0284,41.0367,40.911,40.9445,29000.0
2011-09-02 10:25:00,48.85,48.89,48.8,48.8,20600.0,40.9529,40.9864,40.911,40.911,20600.0
2011-09-02 10:30:00,48.8,48.81,48.6,48.61,33800.0,40.911,40.9194,40.7433,40.7517,33800.0
2011-09-02 10:35:00,48.6,48.66,48.49,48.55,38600.0,40.7433,40.7936,40.6511,40.7014,38600.0
2011-09-02 10:40:00,48.56,48.64,48.5,48.51,36400.0,40.7098,40.7768,40.6595,40.6679,36400.0
2011-09-02 10:45:00,48.52,48.52,48.35,48.42,19000.0,40.6762,40.6762,40.5337,40.5924,19000.0
2011-09-02 10:50:00,48.42,48.5,48.35,48.45,28200.0,40.5924,40.6595,40.5337,40.6176,28200.0
2011-09-02 10:55:00,48.43,48.56,48.42,48.55,16000.0,40.6008,40.7098,40.5924,40.7014,16000.0
2011-09-02 11:00:00,48.56,48.6,48.46,48.46,26200.0,40.7098,40.7433,40.6259,40.6259,26200.0
2011-09-02 11:05:00,48.46,48.49,48.35,48.35,31600.0,40.6259,40.6511,40.5337,40.5337,31600.0
2011-09-02 11:10:00,48.34,48.56,48.33,48.54,33200.0,40.5253,40.7098,40.517,40.693,33200.0
2011-09-02 11:15:00,48.53,48.61,48.53,48.58,24200.0,40.6846,40.7517,40.6846,40.7265,24200.0
2011-09-02 11:20:00,48.59,48.62,48.48,48.51,44000.0,40.7349,40.7601,40.6427,40.6679,44000.0
2011-09-02 11:25:00,48.52,48.59,48.52,48.55,9000.0,40.6762,40.7349,40.6762,40.7014,9000.0
2011-09-02 11:30:00,48.52,48.54,48.48,48.51,20400.0,40.6762,40.693,40.6427,40.6679,20400.0
2011-09-02 11:35:00,48.5,48.65,48.47,48.6,20000.0,40.6595,40.7852,40.6343,40.7433,20000.0
2011-09-02 11:40:00,48.58,48.61,48.54,48.55,20400.0,40.7265,40.7517,40.693,40.7014,20400.0
2011-09-02 11:45:00,48.54,48.55,48.43,48.44,21200.0,40.693,40.7014,40.6008,40.6092,21200.0
2011-09-02 11:50:00,48.44,48.53,48.43,48.48,13600.0,40.6092,40.6846,40.6008,40.6427,13600.0
2011-09-02 11:55:00,48.48,48.49,48.41,48.48,18800.0,40.6427,40.6511,40.584,40.6427,18800.0
2011-09-02 12:00:00,48.48,48.55,48.48,48.52,8400.0,40.6427,40.7014,40.6427,40.6762,8400.0
2011-09-02 12:05:00,48.54,48.59,48.5,48.5,14000.0,40.693,40.7349,40.6595,40.6595,14000.0
2011-09-02 12:10:00,48.49,48.51,48.46,48.5,10800.0,40.6511,40.6679,40.6259,40.6595,10800.0
2011-09-02 12:15:00,48.49,48.49,48.42,48.42,11400.0,40.6511,40.6511,40.5924,40.5924,11400.0
2011-09-02 12:20:00,48.42,48.48,48.4,48.41,31000.0,40.5924,40.6427,40.5756,40.584,31000.0
2011-09-02 12:25:00,48.4,48.42,48.37,48.38,5400.0,40.5756,40.5924,40.5505,40.5589,5400.0
2011-09-02 12:30:00,48.4,48.41,48.37,48.38,9600.0,40.5756,40.584,40.5505,40.5589,9600.0
2011-09-02 12:35:00,48.38,48.39,48.35,48.38,14000.0,40.5589,40.5673,40.5337,40.5589,14000.0
2011-09-02 12:40:00,48.39,48.4,48.35,48.38,12800.0,40.5673,40.5756,40.5337,40.5589,12800.0
2011-09-02 12:45:00,48.38,48.44,48.35,48.4,12000.0,40.5589,40.6092,40.5337,40.5756,12000.0
2011-09-02 12:50:00,48.42,48.42,48.34,48.36,14000.0,40.5924,40.5924,40.5253,40.5421,14000.0
2011-09-02 12:55:00,48.37,48.4,48.34,48.34,18200.0,40.5505,40.5756,40.5253,40.5253,18200.0
2011-09-02 13:00:00,48.35,48.38,48.3,48.32,20800.0,40.5337,40.5589,40.4918,40.5086,20800.0
2011-09-02 13:05:00,48.31,48.35,48.26,48.28,18400.0,40.5002,40.5337,40.4583,40.475,18400.0
2011-09-02 13:10:00,48.27,48.32,48.27,48.28,11200.0,40.4667,40.5086,40.4667,40.475,11200.0
2011-09-02 13:15:00,48.29,48.32,48.26,48.27,12200.0,40.4834,40.5086,40.4583,40.4667,12200.0
2011-09-02 13:20:00,48.27,48.29,48.25,48.27,8200.0,40.4667,40.4834,40.4499,40.4667,8200.0
2011-09-02 13:25:00,48.29,48.3,48.26,48.27,9800.0,40.4834,40.4918,40.4583,40.4667,9800.0
2011-09-02 13:30:00,48.27,48.36,48.24,48.32,23800.0,40.4667,40.5421,40.4415,40.5086,23800.0
2011-09-02 13:35:00,48.29,48.29,48.24,48.26,13800.0,40.4834,40.4834,40.4415,40.4583,13800.0
2011-09-02 13:40:00,48.26,48.27,48.22,48.22,16000.0,40.4583,40.4667,40.4247,40.4247,16000.0
2011-09-02 13:45:00,48.2,48.27,48.2,48.27,11400.0,40.408,40.4667,40.408,40.4667,11400.0
2011-09-02 13:50:00,48.27,48.33,48.22,48.23,16000.0,40.4667,40.517,40.4247,40.4331,16000.0
2011-09-02 13:55:00,48.24,48.29,48.24,48.27,21200.0,40.4415,40.4834,40.4415,40.4667,21200.0
2011-09-02 14:00:00,48.26,48.29,48.22,48.23,15000.0,40.4583,40.4834,40.4247,40.4331,15000.0
2011-09-02 14:05:00,48.24,48.24,48.19,48.2,15400.0,40.4415,40.4415,40.3996,40.408,15400.0
2011-09-02 14:10:00,48.2,48.24,48.01,48.09,74600.0,40.408,40.4415,40.2487,40.3158,74600.0
2011-09-02 14:15:00,48.08,48.1,48.02,48.08,24400.0,40.3074,40.3241,40.2571,40.3074,24400.0
2011-09-02 14:20:00,48.08,48.2,48.06,48.2,38800.0,40.3074,40.408,40.2906,40.408,38800.0
2011-09-02 14:25:00,48.21,48.21,48.12,48.17,21000.0,40.4164,40.4164,40.3409,40.3828,21000.0
2011-09-02 14:30:00,48.17,48.17,47.94,48.01,50200.0,40.3828,40.3828,40.19,40.2487,50200.0
2011-09-02 14:35:00,48.0,48.06,47.99,47.99,10400.0,40.2403,40.2906,40.2319,40.2319,10400.0
2011-09-02 14:40:00,48.01,48.09,47.99,48.02,14200.0,40.2487,40.3158,40.2319,40.2571,14200.0
2011-09-02 14:45:00,48.02,48.06,47.88,47.91,15800.0,40.2571,40.2906,40.1397,40.1649,15800.0
2011-09-02 14:50:00,47.91,48.02,47.91,48.01,21600.0,40.1649,40.2571,40.1649,40.2487,21600.0
2011-09-02 14:55:00,48.01,48.04,47.96,47.98,20000.0,40.2487,40.2738,40.2068,40.2235,20000.0
2011-09-02 15:00:00,47.97,48.01,47.85,47.86,26800.0,40.2152,40.2487,40.1146,40.1229,26800.0
2011-09-02 15:05:00,47.85,47.99,47.85,47.98,24800.0,40.1146,40.2319,40.1146,40.2235,24800.0
2011-09-02 15:10:00,47.98,48.01,47.91,47.99,16400.0,40.2235,40.2487,40.1649,40.2319,16400.0
2011-09-02 15:15:00,47.98,47.98,47.88,47.95,19800.0,40.2235,40.2235,40.1397,40.1984,19800.0
2011-09-02 15:20:00,47.97,48.04,47.97,47.99,19800.0,40.2152,40.2738,40.2152,40.2319,19800.0
2011-09-02 15:25:00,47.98,48.02,47.93,47.98,31200.0,40.2235,40.2571,40.1816,40.2235,31200.0
2011-09-02 15:30:00,47.99,48.05,47.94,48.05,27200.0,40.2319,40.2822,40.19,40.2822,27200.0
2011-09-02 15:35:00,48.05,48.09,47.97,48.08,37200.0,40.2822,40.3158,40.2152,40.3074,37200.0
2011-09-02 15:40:00,48.09,48.13,48.04,48.07,33600.0,40.3158,40.3493,40.2738,40.299,33600.0
2011-09-02 15:45:00,48.08,48.1,47.97,48.02,35400.0,40.3074,40.3241,40.2152,40.2571,35400.0
2011-09-02 15:50:00,48.02,48.12,47.99,48.09,52000.0,40.2571,40.3409,40.2319,40.3158,52000.0
2011-09-02 15:55:00,48.09,48.13,47.98,48.0,86800.0,40.3158,40.3493,40.2235,40.2403,86800.0
2011-09-06 09:30:00,46.69,46.86,46.18,46.6,63800.0,39.1421,39.2846,38.7145,39.0666,63800.0
2011-09-06 09:35:00,46.63,46.65,46.53,46.62,14200.0,39.0918,39.1086,39.008,39.0834,14200.0
2011-09-06 09:40:00,46.62,46.76,46.6,46.74,23600.0,39.0834,39.2008,39.0666,39.184,23600.0
2011-09-06 09:45:00,46.76,46.92,46.74,46.83,24400.0,39.2008,39.3349,39.184,39.2595,24400.0
2011-09-06 09:50:00,46.87,47.05,46.79,47.0,19800.0,39.293,39.4439,39.2259,39.402,19800.0
2011-09-06 09:55:00,46.96,47.27,46.96,47.23,16400.0,39.3684,39.6283,39.3684,39.5948,16400.0
2011-09-06 10:00:00,47.29,47.48,47.17,47.26,65000.0,39.6451,39.8044,39.5445,39.6199,65000.0
2011-09-06 10:05:00,47.27,47.27,47.08,47.17,22400.0,39.6283,39.6283,39.469,39.5445,22400.0
2011-09-06 10:10:00,47.21,47.21,46.95,46.97,16200.0,39.578,39.578,39.3601,39.3768,16200.0
2011-09-06 10:15:00,46.98,46.99,46.82,46.82,11400.0,39.3852,39.3936,39.2511,39.2511,11400.0
2011-09-06 10:20:00,46.85,46.89,46.82,46.82,16800.0,39.2762,39.3098,39.2511,39.2511,16800.0
2011-09-06 10:25:00,46.79,46.8,46.65,46.68,22800.0,39.2259,39.2343,39.1086,39.1337,22800.0
2011-09-06 10:30:00,46.65,46.7,46.6,46.67,22000.0,39.1086,39.1505,39.0666,39.1253,22000.0
2011-09-06 10:35:00,46.69,46.74,46.59,46.65,46200.0,39.1421,39.184,39.0583,39.1086,46200.0
2011-09-06 10:40:00,46.66,46.76,46.63,46.68,23200.0,39.1169,39.2008,39.0918,39.1337,23200.0
2011-09-06 10:45:00,46.68,46.68,46.45,46.55,77400.0,39.1337,39.1337,38.9409,39.0247,77400.0
2011-09-06 10:50:00,46.55,46.7,46.51,46.65,29200.0,39.0247,39.1505,38.9912,39.1086,29200.0
2011-09-06 10:55:00,46.64,46.66,46.59,46.61,33600.0,39.1002,39.1169,39.0583,39.075,33600.0
2011-09-06 11:00:00,46.6,46.74,46.57,46.63,48000.0,39.0666,39.184,39.0415,39.0918,48000.0
2011-09-06 11:05:00,46.63,46.7,46.49,46.58,33400.0,39.0918,39.1505,38.9744,39.0499,33400.0
2011-09-06 11:10:00,46.59,46.67,46.52,46.63,19600.0,39.0583,39.1253,38.9996,39.0918,19600.0
2011-09-06 11:15:00,46.62,46.81,46.6,46.73,70800.0,39.0834,39.2427,39.0666,39.1756,70800.0
2011-09-06 11:20:00,46.72,46.76,46.67,46.75,29400.0,39.1672,39.2008,39.1253,39.1924,29400.0
2011-09-06 11:25:00,46.75,46.81,46.7,46.74,48800.0,39.1924,39.2427,39.1505,39.184,48800.0
2011-09-06 11:30:00,46.76,46.89,46.73,46.74,53400.0,39.2008,39.3098,39.1756,39.184,53400.0
2011-09-06 11:35:00,46.74,46.82,46.69,46.7,33400.0,39.184,39.2511,39.1421,39.1505,33400.0
2011-09-06 11:40:00,46.69,46.72,46.63,46.69,16600.0,39.1421,39.1672,39.0918,39.1421,16600.0
2011-09-06 11:45:00,46.69,46.69,46.55,46.56,19200.0,39.1421,39.1421,39.0247,39.0331,19200.0
2011-09-06 11:50:00,46.57,46.72,46.57,46.66,15000.0,39.0415,39.1672,39.0415,39.1169,15000.0
2011-09-06 11:55:00,46.68,46.83,46.67,46.77,14600.0,39.1337,39.2595,39.1253,39.2092,14600.0
2011-09-06 12:00:00,46.77,46.81,46.73,46.79,13000.0,39.2092,39.2427,39.1756,39.2259,13000.0
2011-09-06 12:05:00,46.8,46.88,46.74,46.75,21600.0,39.2343,39.3014,39.184,39.1924,21600.0
2011-09-06 12:10:00,46.75,46.88,46.74,46.85,12600.0,39.1924,39.3014,39.184,39.2762,12600.0
2011-09-06 12:15:00,46.85,46.91,46.84,46.91,8400.0,39.2762,39.3265,39.2678,39.3265,8400.0
2011-09-06 12:20:00,46.92,47.0,46.92,46.96,9800.0,39.3349,39.402,39.3349,39.3684,9800.0
2011-09-06 12:25:00,46.97,47.02,46.9,46.99,9200.0,39.3768,39.4187,39.3181,39.3936,9200.0
2011-09-06 12:30:00,46.99,46.99,46.92,46.93,7800.0,39.3936,39.3936,39.3349,39.3433,7800.0
2011-09-06 12:35:00,46.92,46.98,46.89,46.92,16400.0,39.3349,39.3852,39.3098,39.3349,16400.0
2011-09-06 12:40:00,46.92,46.94,46.86,46.94,11400.0,39.3349,39.3517,39.2846,39.3517,11400.0
2011-09-06 12:45:00,46.94,46.96,46.92,46.95,10000.0,39.3517,39.3684,39.3349,39.3601,10000.0
2011-09-06 12:50:00,46.95,47.02,46.92,46.96,21000.0,39.3601,39.4187,39.3349,39.3684,21000.0
2011-09-06 12:55:00,46.95,46.97,46.91,46.96,9400.0,39.3601,39.3768,39.3265,39.3684,9400.0
2011-09-06 13:00:00,46.98,47.0,46.91,46.96,24200.0,39.3852,39.402,39.3265,39.3684,24200.0
2011-09-06 13:05:00,46.96,47.07,46.94,47.04,19200.0,39.3684,39.4607,39.3517,39.4355,19200.0
2011-09-06 13:10:00,47.05,47.18,47.05,47.08,9600.0,39.4439,39.5529,39.4439,39.469,9600.0
2011-09-06 13:15:00,47.06,47.13,47.03,47.13,11400.0,39.4523,39.511,39.4271,39.511,11400.0
2011-09-06 13:20:00,47.13,47.19,47.12,47.16,16000.0,39.511,39.5613,39.5026,39.5361,16000.0
2011-09-06 13:25:00,47.17,47.17,47.08,47.16,20200.0,39.5445,39.5445,39.469,39.5361,20200.0
2011-09-06 13:30:00,47.13,47.13,47.04,47.07,15000.0,39.511,39.511,39.4355,39.4607,15000.0
2011-09-06 13:35:00,47.05,47.23,47.04,47.23,15200.0,39.4439,39.5948,39.4355,39.5948,15200.0
2011-09-06 13:40:00,47.22,47.3,47.22,47.27,16200.0,39.5864,39.6535,39.5864,39.6283,16200.0
2011-09-06 13:45:00,47.3,47.41,47.28,47.4,20200.0,39.6535,39.7457,39.6367,39.7373,20200.0
2011-09-06 13:50:00,47.4,47.4,47.32,47.36,10800.0,39.7373,39.7373,39.6702,39.7038,10800.0
2011-09-06 13:55:00,47.34,47.34,47.29,47.29,6600.0,39.687,39.687,39.6451,39.6451,6600.0
2011-09-06 14:00:00,47.29,47.31,47.24,47.27,12400.0,39.6451,39.6619,39.6032,39.6283,12400.0
2011-09-06 14:05:00,47.25,47.37,47.24,47.34,17000.0,39.6116,39.7122,39.6032,39.687,17000.0
2011-09-06 14:10:00,47.34,47.43,47.3,47.42,13800.0,39.687,39.7625,39.6535,39.7541,13800.0
2011-09-06 14:15:00,47.42,47.52,47.42,47.51,18800.0,39.7541,39.8379,39.7541,39.8295,18800.0
2011-09-06 14:20:00,47.52,47.53,47.43,47.49,12800.0,39.8379,39.8463,39.7625,39.8128,12800.0
2011-09-06 14:25:00,47.51,47.58,47.44,47.45,30600.0,39.8295,39.8882,39.7708,39.7792,30600.0
2011-09-06 14:30:00,47.45,47.45,47.38,47.42,16000.0,39.7792,39.7792,39.7205,39.7541,16000.0
2011-09-06 14:35:00,47.44,47.46,47.38,47.4,12600.0,39.7708,39.7876,39.7205,39.7373,12600.0
2011-09-06 14:40:00,47.38,47.38,47.28,47.35,27400.0,39.7205,39.7205,39.6367,39.6954,27400.0
2011-09-06 14:45:00,47.34,47.39,47.3,47.3,19600.0,39.687,39.7289,39.6535,39.6535,19600.0
2011-09-06 14:50:00,47.29,47.35,47.25,47.26,22600.0,39.6451,39.6954,39.6116,39.6199,22600.0
2011-09-06 14:55:00,47.27,47.32,47.24,47.3,34000.0,39.6283,39.6702,39.6032,39.6535,34000.0
2011-09-06 15:00:00,47.3,47.32,47.23,47.24,28400.0,39.6535,39.6702,39.5948,39.6032,28400.0
2011-09-06 15:05:00,47.23,47.26,47.17,47.19,27400.0,39.5948,39.6199,39.5445,39.5613,27400.0
2011-09-06 15:10:00,47.2,47.23,47.15,47.16,28600.0,39.5696,39.5948,39.5277,39.5361,28600.0
2011-09-06 15:15:00,47.15,47.19,47.12,47.15,28600.0,39.5277,39.5613,39.5026,39.5277,28600.0
2011-09-06 15:20:00,47.15,47.31,47.13,47.28,32600.0,39.5277,39.6619,39.511,39.6367,32600.0
2011-09-06 15:25:00,47.28,47.36,47.24,47.25,32200.0,39.6367,39.7038,39.6032,39.6116,32200.0
2011-09-06 15:30:00,47.26,47.29,47.18,47.24,59600.0,39.6199,39.6451,39.5529,39.6032,59600.0
2011-09-06 15:35:00,47.23,47.44,47.22,47.44,67600.0,39.5948,39.7708,39.5864,39.7708,67600.0
2011-09-06 15:40:00,47.45,47.51,47.4,47.49,44600.0,39.7792,39.8295,39.7373,39.8128,44600.0
2011-09-06 15:45:00,47.47,47.56,47.42,47.49,55400.0,39.796,39.8714,39.7541,39.8128,55400.0
2011-09-06 15:50:00,47.51,47.65,47.47,47.63,64400.0,39.8295,39.9469,39.796,39.9301,64400.0
2011-09-06 15:55:00,47.64,47.66,47.57,47.62,137600.0,39.9385,39.9553,39.8798,39.9217,137600.0
2011-09-07 09:30:00,48.42,48.78,48.37,48.41,35800.0,40.5924,40.8942,40.5505,40.584,35800.0
2011-09-07 09:35:00,48.47,48.56,48.43,48.51,11800.0,40.6343,40.7098,40.6008,40.6679,11800.0
2011-09-07 09:40:00,48.54,48.89,48.49,48.89,24600.0,40.693,40.9864,40.6511,40.9864,24600.0
2011-09-07 09:45:00,48.93,48.93,48.54,48.55,33600.0,41.02,41.02,40.693,40.7014,33600.0
2011-09-07 09:50:00,48.55,48.6,48.4,48.41,21400.0,40.7014,40.7433,40.5756,40.584,21400.0
2011-09-07 09:55:00,48.41,48.58,48.32,48.52,49000.0,40.584,40.7265,40.5086,40.6762,49000.0
2011-09-07 10:00:00,48.53,48.72,48.52,48.72,21400.0,40.6846,40.8439,40.6762,40.8439,21400.0
2011-09-07 10:05:00,48.74,48.75,48.63,48.7,20000.0,40.8607,40.8691,40.7685,40.8271,20000.0
2011-09-07 10:10:00,48.7,48.73,48.55,48.63,14200.0,40.8271,40.8523,40.7014,40.7685,14200.0
2011-09-07 10:15:00,48.63,48.63,48.46,48.52,12600.0,40.7685,40.7685,40.6259,40.6762,12600.0
2011-09-07 10:20:00,48.5,48.59,48.47,48.57,18800.0,40.6595,40.7349,40.6343,40.7182,18800.0
2011-09-07 10:25:00,48.56,48.57,48.4,48.44,17800.0,40.7098,40.7182,40.5756,40.6092,17800.0
2011-09-07 10:30:00,48.42,48.47,48.38,48.4,14200.0,40.5924,40.6343,40.5589,40.5756,14200.0
2011-09-07 10:35:00,48.4,48.52,48.37,48.43,14000.0,40.5756,40.6762,40.5505,40.6008,14000.0
2011-09-07 10:40:00,48.43,48.54,48.4,48.45,16200.0,40.6008,40.693,40.5756,40.6176,16200.0
2011-09-07 10:45:00,48.46,48.46,48.36,48.37,19000.0,40.6259,40.6259,40.5421,40.5505,19000.0
2011-09-07 10:50:00,48.35,48.4,48.31,48.38,10800.0,40.5337,40.5756,40.5002,40.5589,10800.0
2011-09-07 10:55:00,48.35,48.47,48.33,48.43,15800.0,40.5337,40.6343,40.517,40.6008,15800.0
2011-09-07 11:00:00,48.45,48.45,48.37,48.41,24000.0,40.6176,40.6176,40.5505,40.584,24000.0
2011-09-07 11:05:00,48.41,48.53,48.41,48.43,30800.0,40.584,40.6846,40.584,40.6008,30800.0
2011-09-07 11:10:00,48.42,48.49,48.42,48.47,22000.0,40.5924,40.6511,40.5924,40.6343,22000.0
2011-09-07 11:15:00,48.48,48.49,48.44,48.44,18000.0,40.6427,40.6511,40.6092,40.6092,18000.0
2011-09-07 11:20:00,48.43,48.57,48.42,48.52,23200.0,40.6008,40.7182,40.5924,40.6762,23200.0
2011-09-07 11:25:00,48.52,48.56,48.5,48.53,16000.0,40.6762,40.7098,40.6595,40.6846,16000.0
2011-09-07 11:30:00,48.56,48.56,48.45,48.47,13600.0,40.7098,40.7098,40.6176,40.6343,13600.0
2011-09-07 11:35:00,48.46,48.5,48.45,48.46,13600.0,40.6259,40.6595,40.6176,40.6259,13600.0
2011-09-07 11:40:00,48.46,48.48,48.45,48.46,20600.0,40.6259,40.6427,40.6176,40.6259,20600.0
2011-09-07 11:45:00,48.46,48.51,48.45,48.46,19200.0,40.6259,40.6679,40.6176,40.6259,19200.0
2011-09-07 11:50:00,48.48,48.49,48.42,48.42,11800.0,40.6427,40.6511,40.5924,40.5924,11800.0
2011-09-07 11:55:00,48.41,48.45,48.38,48.38,16600.0,40.584,40.6176,40.5589,40.5589,16600.0
2011-09-07 12:00:00,48.38,48.42,48.37,48.41,12200.0,40.5589,40.5924,40.5505,40.584,12200.0
2011-09-07 12:05:00,48.4,48.45,48.4,48.41,14400.0,40.5756,40.6176,40.5756,40.584,14400.0
2011-09-07 12:10:00,48.42,48.47,48.4,48.46,21800.0,40.5924,40.6343,40.5756,40.6259,21800.0
2011-09-07 12:15:00,48.46,48.49,48.44,48.48,10200.0,40.6259,40.6511,40.6092,40.6427,10200.0
2011-09-07 12:20:00,48.47,48.47,48.41,48.44,14600.0,40.6343,40.6343,40.584,40.6092,14600.0
2011-09-07 12:25:00,48.44,48.44,48.41,48.43,9200.0,40.6092,40.6092,40.584,40.6008,9200.0
2011-09-07 12:30:00,48.43,48.52,48.42,48.52,19800.0,40.6008,40.6762,40.5924,40.6762,19800.0
2011-09-07 12:35:00,48.5,48.52,48.46,48.49,29400.0,40.6595,40.6762,40.6259,40.6511,29400.0
2011-09-07 12:40:00,48.48,48.5,48.47,48.48,8600.0,40.6427,40.6595,40.6343,40.6427,8600.0
2011-09-07 12:45:00,48.48,48.49,48.38,48.4,19800.0,40.6427,40.6511,40.5589,40.5756,19800.0
2011-09-07 12:50:00,48.38,48.47,48.37,48.46,16800.0,40.5589,40.6343,40.5505,40.6259,16800.0
2011-09-07 12:55:00,48.46,48.5,48.43,48.47,27600.0,40.6259,40.6595,40.6008,40.6343,27600.0
2011-09-07 13:00:00,48.46,48.46,48.38,48.44,15600.0,40.6259,40.6259,40.5589,40.6092,15600.0
2011-09-07 13:05:00,48.45,48.49,48.42,48.42,45600.0,40.6176,40.6511,40.5924,40.5924,45600.0
2011-09-07 13:10:00,48.4,48.49,48.4,48.49,25200.0,40.5756,40.6511,40.5756,40.6511,25200.0
2011-09-07 13:15:00,48.49,48.49,48.45,48.48,24200.0,40.6511,40.6511,40.6176,40.6427,24200.0
2011-09-07 13:20:00,48.48,48.48,48.42,48.47,18600.0,40.6427,40.6427,40.5924,40.6343,18600.0
2011-09-07 13:25:00,48.46,48.5,48.46,48.49,13000.0,40.6259,40.6595,40.6259,40.6511,13000.0
2011-09-07 13:30:00,48.49,48.52,48.44,48.45,30600.0,40.6511,40.6762,40.6092,40.6176,30600.0
2011-09-07 13:35:00,48.45,48.47,48.42,48.45,18600.0,40.6176,40.6343,40.5924,40.6176,18600.0
2011-09-07 13:40:00,48.45,48.45,48.38,48.41,18800.0,40.6176,40.6176,40.5589,40.584,18800.0
2011-09-07 13:45:00,48.4,48.43,48.38,48.43,15000.0,40.5756,40.6008,40.5589,40.6008,15000.0
2011-09-07 13:50:00,48.43,48.49,48.43,48.49,13000.0,40.6008,40.6511,40.6008,40.6511,13000.0
2011-09-07 13:55:00,48.49,48.5,48.46,48.47,41600.0,40.6511,40.6595,40.6259,40.6343,41600.0
2011-09-07 14:00:00,48.46,48.52,48.43,48.51,61600.0,40.6259,40.6762,40.6008,40.6679,61600.0
2011-09-07 14:05:00,48.52,48.52,48.45,48.48,52400.0,40.6762,40.6762,40.6176,40.6427,52400.0
2011-09-07 14:10:00,48.49,48.5,48.46,48.5,24800.0,40.6511,40.6595,40.6259,40.6595,24800.0
2011-09-07 14:15:00,48.5,48.52,48.45,48.5,36800.0,40.6595,40.6762,40.6176,40.6595,36800.0
2011-09-07 14:20:00,48.49,48.49,48.45,48.48,20000.0,40.6511,40.6511,40.6176,40.6427,20000.0
2011-09-07 14:25:00,48.48,48.61,48.48,48.6,30600.0,40.6427,40.7517,40.6427,40.7433,30600.0
2011-09-07 14:30:00,48.6,48.66,48.59,48.62,21600.0,40.7433,40.7936,40.7349,40.7601,21600.0
2011-09-07 14:35:00,48.62,48.66,48.59,48.59,28000.0,40.7601,40.7936,40.7349,40.7349,28000.0
2011-09-07 14:40:00,48.59,48.67,48.58,48.66,33200.0,40.7349,40.802,40.7265,40.7936,33200.0
2011-09-07 14:45:00,48.66,48.67,48.61,48.63,21000.0,40.7936,40.802,40.7517,40.7685,21000.0
2011-09-07 14:50:00,48.63,48.66,48.6,48.61,10200.0,40.7685,40.7936,40.7433,40.7517,10200.0
2011-09-07 14:55:00,48.61,48.65,48.61,48.62,24600.0,40.7517,40.7852,40.7517,40.7601,24600.0
2011-09-07 15:00:00,48.62,48.63,48.57,48.6,25600.0,40.7601,40.7685,40.7182,40.7433,25600.0
2011-09-07 15:05:00,48.61,48.65,48.58,48.63,28400.0,40.7517,40.7852,40.7265,40.7685,28400.0
2011-09-07 15:10:00,48.63,48.64,48.59,48.64,27000.0,40.7685,40.7768,40.7349,40.7768,27000.0
2011-09-07 15:15:00,48.64,48.64,48.59,48.62,39000.0,40.7768,40.7768,40.7349,40.7601,39000.0
2011-09-07 15:20:00,48.61,48.62,48.58,48.6,19400.0,40.7517,40.7601,40.7265,40.7433,19400.0
2011-09-07 15:25:00,48.6,48.64,48.56,48.63,38400.0,40.7433,40.7768,40.7098,40.7685,38400.0
2011-09-07 15:30:00,48.63,48.64,48.55,48.56,49600.0,40.7685,40.7768,40.7014,40.7098,49600.0
2011-09-07 15:35:00,48.56,48.6,48.53,48.57,52400.0,40.7098,40.7433,40.6846,40.7182,52400.0
2011-09-07 15:40:00,48.57,48.61,48.56,48.58,69200.0,40.7182,40.7517,40.7098,40.7265,69200.0
2011-09-07 15:45:00,48.58,48.63,48.54,48.54,88000.0,40.7265,40.7685,40.693,40.693,88000.0
2011-09-07 15:50:00,48.55,48.61,48.52,48.6,73600.0,40.7014,40.7517,40.6762,40.7433,73600.0
2011-09-07 15:55:00,48.62,48.71,48.62,48.7,95600.0,40.7601,40.8355,40.7601,40.8271,95600.0
2011-09-08 09:30:00,48.51,49.21,48.46,49.12,40000.0,40.6679,41.2547,40.6259,41.1793,40000.0
2011-09-08 09:35:00,49.12,49.2,48.98,49.11,13000.0,41.1793,41.2463,41.0619,41.1709,13000.0
2011-09-08 09:40:00,49.05,49.1,49.03,49.09,12600.0,41.1206,41.1625,41.1038,41.1541,12600.0
2011-09-08 09:45:00,49.09,49.1,48.99,49.05,19200.0,41.1541,41.1625,41.0703,41.1206,19200.0
2011-09-08 09:50:00,49.07,49.1,48.96,49.0,30800.0,41.1373,41.1625,41.0451,41.0787,30800.0
2011-09-08 09:55:00,48.99,49.01,48.93,48.97,16600.0,41.0703,41.087,41.02,41.0535,16600.0
2011-09-08 10:00:00,48.94,49.0,48.87,49.0,29200.0,41.0284,41.0787,40.9697,41.0787,29200.0
2011-09-08 10:05:00,49.01,49.07,48.96,49.05,30400.0,41.087,41.1373,41.0451,41.1206,30400.0
2011-09-08 10:10:00,49.02,49.05,48.98,49.0,28000.0,41.0954,41.1206,41.0619,41.0787,28000.0
2011-09-08 10:15:00,49.0,49.01,48.87,48.95,25400.0,41.0787,41.087,40.9697,41.0367,25400.0
2011-09-08 10:20:00,48.98,49.01,48.9,48.9,9000.0,41.0619,41.087,40.9948,40.9948,9000.0
2011-09-08 10:25:00,48.91,49.03,48.88,49.01,70200.0,41.0032,41.1038,40.9781,41.087,70200.0
2011-09-08 10:30:00,48.99,49.21,48.99,49.2,19800.0,41.0703,41.2547,41.0703,41.2463,19800.0
2011-09-08 10:35:00,49.18,49.22,49.17,49.18,23000.0,41.2296,41.2631,41.2212,41.2296,23000.0
2011-09-08 10:40:00,49.18,49.27,49.18,49.23,18200.0,41.2296,41.305,41.2296,41.2715,18200.0
2011-09-08 10:45:00,49.24,49.24,49.1,49.12,26400.0,41.2799,41.2799,41.1625,41.1793,26400.0
2011-09-08 10:50:00,49.12,49.24,49.12,49.18,16600.0,41.1793,41.2799,41.1793,41.2296,16600.0
2011-09-08 10:55:00,49.19,49.38,49.19,49.33,28600.0,41.2379,41.3972,41.2379,41.3553,28600.0
2011-09-08 11:00:00,49.33,49.42,49.33,49.39,17600.0,41.3553,41.4308,41.3553,41.4056,17600.0
2011-09-08 11:05:00,49.4,49.46,49.39,49.44,16600.0,41.414,41.4643,41.4056,41.4475,16600.0
2011-09-08 11:10:00,49.46,49.46,49.31,49.39,20200.0,41.4643,41.4643,41.3385,41.4056,20200.0
2011-09-08 11:15:00,49.37,49.39,49.3,49.31,18400.0,41.3888,41.4056,41.3302,41.3385,18400.0
2011-09-08 11:20:00,49.3,49.33,49.22,49.25,12400.0,41.3302,41.3553,41.2631,41.2882,12400.0
2011-09-08 11:25:00,49.22,49.24,49.18,49.18,12800.0,41.2631,41.2799,41.2296,41.2296,12800.0
2011-09-08 11:30:00,49.17,49.24,49.13,49.17,22200.0,41.2212,41.2799,41.1876,41.2212,22200.0
2011-09-08 11:35:00,49.17,49.34,49.17,49.33,7800.0,41.2212,41.3637,41.2212,41.3553,7800.0
2011-09-08 11:40:00,49.32,49.37,49.26,49.26,16400.0,41.3469,41.3888,41.2966,41.2966,16400.0
2011-09-08 11:45:00,49.26,49.26,49.04,49.06,21200.0,41.2966,41.2966,41.1122,41.129,21200.0
2011-09-08 11:50:00,49.06,49.18,49.05,49.05,18200.0,41.129,41.2296,41.1206,41.1206,18200.0
2011-09-08 11:55:00,49.02,49.07,48.93,49.06,36000.0,41.0954,41.1373,41.02,41.129,36000.0
2011-09-08 12:00:00,49.04,49.06,48.97,49.04,12400.0,41.1122,41.129,41.0535,41.1122,12400.0
2011-09-08 12:05:00,49.03,49.08,49.02,49.06,11400.0,41.1038,41.1457,41.0954,41.129,11400.0
2011-09-08 12:10:00,49.05,49.11,49.05,49.06,11000.0,41.1206,41.1709,41.1206,41.129,11000.0
2011-09-08 12:15:00,49.06,49.1,49.06,49.07,5600.0,41.129,41.1625,41.129,41.1373,5600.0
2011-09-08 12:20:00,49.07,49.13,49.07,49.09,10600.0,41.1373,41.1876,41.1373,41.1541,10600.0
2011-09-08 12:25:00,49.08,49.09,49.02,49.06,8000.0,41.1457,41.1541,41.0954,41.129,8000.0
2011-09-08 12:30:00,49.04,49.04,48.95,49.02,9400.0,41.1122,41.1122,41.0367,41.0954,9400.0
2011-09-08 12:35:00,49.05,49.13,49.05,49.09,11400.0,41.1206,41.1876,41.1206,41.1541,11400.0
2011-09-08 12:40:00,49.1,49.16,49.05,49.13,13600.0,41.1625,41.2128,41.1206,41.1876,13600.0
2011-09-08 12:45:00,49.13,49.15,49.0,49.07,10400.0,41.1876,41.2044,41.0787,41.1373,10400.0
2011-09-08 12:50:00,49.05,49.21,49.05,49.19,14200.0,41.1206,41.2547,41.1206,41.2379,14200.0
2011-09-08 12:55:00,49.19,49.23,49.13,49.21,15400.0,41.2379,41.2715,41.1876,41.2547,15400.0
2011-09-08 13:00:00,49.19,49.21,49.15,49.21,8200.0,41.2379,41.2547,41.2044,41.2547,8200.0
2011-09-08 13:05:00,49.2,49.27,49.2,49.24,24400.0,41.2463,41.305,41.2463,41.2799,24400.0
2011-09-08 13:10:00,49.24,49.24,49.13,49.13,12600.0,41.2799,41.2799,41.1876,41.1876,12600.0
2011-09-08 13:15:00,49.12,49.24,49.11,49.24,10000.0,41.1793,41.2799,41.1709,41.2799,10000.0
2011-09-08 13:20:00,49.23,49.25,49.16,49.22,20600.0,41.2715,41.2882,41.2128,41.2631,20600.0
2011-09-08 13:25:00,49.22,49.26,49.22,49.24,28800.0,41.2631,41.2966,41.2631,41.2799,28800.0
2011-09-08 13:30:00,49.26,49.34,49.03,49.06,71400.0,41.2966,41.3637,41.1038,41.129,71400.0
2011-09-08 13:35:00,49.06,49.26,49.05,49.23,44200.0,41.129,41.2966,41.1206,41.2715,44200.0
2011-09-08 13:40:00,49.22,49.24,48.95,48.99,36000.0,41.2631,41.2799,41.0367,41.0703,36000.0
2011-09-08 13:45:00,49.01,49.08,48.98,49.04,36400.0,41.087,41.1457,41.0619,41.1122,36400.0
2011-09-08 13:50:00,49.06,49.09,48.96,49.08,53200.0,41.129,41.1541,41.0451,41.1457,53200.0
2011-09-08 13:55:00,49.1,49.12,48.98,49.01,13200.0,41.1625,41.1793,41.0619,41.087,13200.0
2011-09-08 14:00:00,49.01,49.04,48.93,49.04,23200.0,41.087,41.1122,41.02,41.1122,23200.0
2011-09-08 14:05:00,49.06,49.08,48.96,49.05,25400.0,41.129,41.1457,41.0451,41.1206,25400.0
2011-09-08 14:10:00,49.04,49.04,48.94,49.02,23600.0,41.1122,41.1122,41.0284,41.0954,23600.0
2011-09-08 14:15:00,49.01,49.09,48.97,48.99,15200.0,41.087,41.1541,41.0535,41.0703,15200.0
2011-09-08 14:20:00,48.97,48.97,48.76,48.77,32200.0,41.0535,41.0535,40.8774,40.8858,32200.0
2011-09-08 14:25:00,48.79,48.8,48.72,48.77,17600.0,40.9026,40.911,40.8439,40.8858,17600.0
2011-09-08 14:30:00,48.77,48.97,48.76,48.95,19200.0,40.8858,41.0535,40.8774,41.0367,19200.0
2011-09-08 14:35:00,48.95,48.98,48.91,48.91,13400.0,41.0367,41.0619,41.0032,41.0032,13400.0
2011-09-08 14:40:00,48.9,48.98,48.9,48.94,16000.0,40.9948,41.0619,40.9948,41.0284,16000.0
2011-09-08 14:45:00,48.94,48.94,48.83,48.83,11800.0,41.0284,41.0284,40.9361,40.9361,11800.0
2011-09-08 14:50:00,48.84,48.93,48.76,48.78,19200.0,40.9445,41.02,40.8774,40.8942,19200.0
2011-09-08 14:55:00,48.79,48.88,48.79,48.87,13000.0,40.9026,40.9781,40.9026,40.9697,13000.0
2011-09-08 15:00:00,48.85,48.85,48.7,48.76,20600.0,40.9529,40.9529,40.8271,40.8774,20600.0
2011-09-08 15:05:00,48.76,48.76,48.63,48.74,31000.0,40.8774,40.8774,40.7685,40.8607,31000.0
2011-09-08 15:10:00,48.75,48.75,48.6,48.63,21400.0,40.8691,40.8691,40.7433,40.7685,21400.0
2011-09-08 15:15:00,48.63,48.74,48.6,48.73,24600.0,40.7685,40.8607,40.7433,40.8523,24600.0
2011-09-08 15:20:00,48.73,48.84,48.73,48.8,27000.0,40.8523,40.9445,40.8523,40.911,27000.0
2011-09-08 15:25:00,48.8,48.85,48.73,48.85,31600.0,40.911,40.9529,40.8523,40.9529,31600.0
2011-09-08 15:30:00,48.85,48.88,48.77,48.85,49800.0,40.9529,40.9781,40.8858,40.9529,49800.0
2011-09-08 15:35:00,48.85,48.88,48.81,48.85,49600.0,40.9529,40.9781,40.9194,40.9529,49600.0
2011-09-08 15:40:00,48.86,48.96,48.86,48.9,42800.0,40.9613,41.0451,40.9613,40.9948,42800.0
2011-09-08 15:45:00,48.91,48.93,48.77,48.8,44000.0,41.0032,41.02,40.8858,40.911,44000.0
2011-09-08 15:50:00,48.8,48.85,48.67,48.7,60800.0,40.911,40.9529,40.802,40.8271,60800.0
2011-09-08 15:55:00,48.71,48.76,48.69,48.7,113200.0,40.8355,40.8774,40.8188,40.8271,113200.0
2011-09-09 09:30:00,48.23,48.23,47.7,48.07,45400.0,40.4331,40.4331,39.9888,40.299,45400.0
2011-09-09 09:35:00,48.06,48.06,47.82,47.83,16000.0,40.2906,40.2906,40.0894,40.0978,16000.0
2011-09-09 09:40:00,47.81,47.88,47.56,47.66,15400.0,40.081,40.1397,39.8714,39.9553,15400.0
2011-09-09 09:45:00,47.61,47.94,47.61,47.94,17000.0,39.9134,40.19,39.9134,40.19,17000.0
2011-09-09 09:50:00,47.96,47.96,47.71,47.85,15400.0,40.2068,40.2068,39.9972,40.1146,15400.0
2011-09-09 09:55:00,47.88,47.88,47.72,47.8,35200.0,40.1397,40.1397,40.0056,40.0726,35200.0
2011-09-09 10:00:00,47.81,48.0,47.77,47.93,28000.0,40.081,40.2403,40.0475,40.1816,28000.0
2011-09-09 10:05:00,47.93,47.94,47.79,47.85,17200.0,40.1816,40.19,40.0643,40.1146,17200.0
2011-09-09 10:10:00,47.85,47.85,47.69,47.69,14000.0,40.1146,40.1146,39.9804,39.9804,14000.0
2011-09-09 10:15:00,47.68,47.77,47.65,47.74,14200.0,39.972,40.0475,39.9469,40.0223,14200.0
2011-09-09 10:20:00,47.71,47.79,47.67,47.77,9400.0,39.9972,40.0643,39.9637,40.0475,9400.0
2011-09-09 10:25:00,47.81,47.92,47.79,47.9,13200.0,40.081,40.1732,40.0643,40.1565,13200.0
2011-09-09 10:30:00,47.9,47.99,47.88,47.92,36400.0,40.1565,40.2319,40.1397,40.1732,36400.0
2011-09-09 10:35:00,47.91,47.99,47.88,47.98,11200.0,40.1649,40.2319,40.1397,40.2235,11200.0
2011-09-09 10:40:00,47.96,48.03,47.94,47.98,7800.0,40.2068,40.2655,40.19,40.2235,7800.0
2011-09-09 10:45:00,47.95,48.02,47.92,48.01,10600.0,40.1984,40.2571,40.1732,40.2487,10600.0
2011-09-09 10:50:00,48.03,48.06,47.92,47.93,15200.0,40.2655,40.2906,40.1732,40.1816,15200.0
2011-09-09 10:55:00,47.94,47.98,47.77,47.77,8600.0,40.19,40.2235,40.0475,40.0475,8600.0
2011-09-09 11:00:00,47.8,47.84,47.76,47.78,13400.0,40.0726,40.1062,40.0391,40.0559,13400.0
2011-09-09 11:05:00,47.77,47.87,47.74,47.87,28200.0,40.0475,40.1313,40.0223,40.1313,28200.0
2011-09-09 11:10:00,47.87,47.95,47.81,47.88,100000.0,40.1313,40.1984,40.081,40.1397,100000.0
2011-09-09 11:15:00,47.87,48.01,47.83,48.01,96400.0,40.1313,40.2487,40.0978,40.2487,96400.0
2011-09-09 11:20:00,48.01,48.05,47.77,47.85,105200.0,40.2487,40.2822,40.0475,40.1146,105200.0
2011-09-09 11:25:00,47.85,47.88,47.8,47.83,16800.0,40.1146,40.1397,40.0726,40.0978,16800.0
2011-09-09 11:30:00,47.8,47.94,47.79,47.94,12400.0,40.0726,40.19,40.0643,40.19,12400.0
2011-09-09 11:35:00,47.89,47.98,47.83,47.86,15400.0,40.1481,40.2235,40.0978,40.1229,15400.0
2011-09-09 11:40:00,47.86,47.86,47.6,47.7,31400.0,40.1229,40.1229,39.905,39.9888,31400.0
2011-09-09 11:45:00,47.7,47.7,47.51,47.51,14800.0,39.9888,39.9888,39.8295,39.8295,14800.0
2011-09-09 11:50:00,47.49,47.57,47.38,47.52,48800.0,39.8128,39.8798,39.7205,39.8379,48800.0
2011-09-09 11:55:00,47.52,47.54,47.46,47.47,12200.0,39.8379,39.8547,39.7876,39.796,12200.0
2011-09-09 12:00:00,47.47,47.57,47.42,47.5,19800.0,39.796,39.8798,39.7541,39.8211,19800.0
2011-09-09 12:05:00,47.49,47.52,47.42,47.42,13400.0,39.8128,39.8379,39.7541,39.7541,13400.0
2011-09-09 12:10:00,47.43,47.44,47.37,47.39,12200.0,39.7625,39.7708,39.7122,39.7289,12200.0
2011-09-09 12:15:00,47.41,47.44,47.37,47.43,5800.0,39.7457,39.7708,39.7122,39.7625,5800.0
2011-09-09 12:20:00,47.44,47.55,47.43,47.54,13400.0,39.7708,39.8631,39.7625,39.8547,13400.0
2011-09-09 12:25:00,47.52,47.55,47.49,47.5,11200.0,39.8379,39.8631,39.8128,39.8211,11200.0
2011-09-09 12:30:00,47.49,47.52,47.27,47.31,25400.0,39.8128,39.8379,39.6283,39.6619,25400.0
2011-09-09 12:35:00,47.31,47.33,47.21,47.24,15600.0,39.6619,39.6786,39.578,39.6032,15600.0
2011-09-09 12:40:00,47.24,47.25,47.16,47.24,25000.0,39.6032,39.6116,39.5361,39.6032,25000.0
2011-09-09 12:45:00,47.24,47.29,47.23,47.23,14000.0,39.6032,39.6451,39.5948,39.5948,14000.0
2011-09-09 12:50:00,47.24,47.24,47.15,47.17,18200.0,39.6032,39.6032,39.5277,39.5445,18200.0
2011-09-09 12:55:00,47.17,47.45,47.16,47.38,54800.0,39.5445,39.7792,39.5361,39.7205,54800.0
2011-09-09 13:00:00,47.36,47.36,47.26,47.33,16800.0,39.7038,39.7038,39.6199,39.6786,16800.0
2011-09-09 13:05:00,47.31,47.49,47.3,47.49,26800.0,39.6619,39.8128,39.6535,39.8128,26800.0
2011-09-09 13:10:00,47.48,47.65,47.45,47.65,24000.0,39.8044,39.9469,39.7792,39.9469,24000.0
2011-09-09 13:15:00,47.66,47.71,47.57,47.59,19400.0,39.9553,39.9972,39.8798,39.8966,19400.0
2011-09-09 13:20:00,47.59,47.59,47.38,47.4,18600.0,39.8966,39.8966,39.7205,39.7373,18600.0
2011-09-09 13:25:00,47.4,47.42,47.33,47.4,11800.0,39.7373,39.7541,39.6786,39.7373,11800.0
2011-09-09 13:30:00,47.38,47.38,47.3,47.32,26800.0,39.7205,39.7205,39.6535,39.6702,26800.0
2011-09-09 13:35:00,47.31,47.37,47.29,47.34,24000.0,39.6619,39.7122,39.6451,39.687,24000.0
2011-09-09 13:40:00,47.35,47.44,47.35,47.43,15000.0,39.6954,39.7708,39.6954,39.7625,15000.0
2011-09-09 13:45:00,47.42,47.42,47.24,47.24,17800.0,39.7541,39.7541,39.6032,39.6032,17800.0
2011-09-09 13:50:00,47.23,47.3,47.18,47.22,12200.0,39.5948,39.6535,39.5529,39.5864,12200.0
2011-09-09 13:55:00,47.23,47.41,47.23,47.38,71400.0,39.5948,39.7457,39.5948,39.7205,71400.0
2011-09-09 14:00:00,47.38,47.43,47.33,47.41,19800.0,39.7205,39.7625,39.6786,39.7457,19800.0
2011-09-09 14:05:00,47.38,47.46,47.35,47.45,9400.0,39.7205,39.7876,39.6954,39.7792,9400.0
2011-09-09 14:10:00,47.44,47.44,47.24,47.26,17400.0,39.7708,39.7708,39.6032,39.6199,17400.0
2011-09-09 14:15:00,47.26,47.27,47.18,47.2,21800.0,39.6199,39.6283,39.5529,39.5696,21800.0
2011-09-09 14:20:00,47.19,47.28,47.18,47.22,18800.0,39.5613,39.6367,39.5529,39.5864,18800.0
2011-09-09 14:25:00,47.2,47.21,47.07,47.09,13200.0,39.5696,39.578,39.4607,39.4774,13200.0
2011-09-09 14:30:00,47.1,47.11,47.02,47.07,22600.0,39.4858,39.4942,39.4187,39.4607,22600.0
2011-09-09 14:35:00,47.05,47.09,46.97,47.08,26200.0,39.4439,39.4774,39.3768,39.469,26200.0
2011-09-09 14:40:00,47.06,47.23,47.06,47.14,28200.0,39.4523,39.5948,39.4523,39.5193,28200.0
2011-09-09 14:45:00,47.15,47.16,46.98,47.0,16000.0,39.5277,39.5361,39.3852,39.402,16000.0
2011-09-09 14:50:00,46.99,46.99,46.9,46.96,26000.0,39.3936,39.3936,39.3181,39.3684,26000.0
2011-09-09 14:55:00,46.96,47.01,46.92,46.95,25800.0,39.3684,39.4104,39.3349,39.3601,25800.0
2011-09-09 15:00:00,46.95,46.99,46.81,46.99,25000.0,39.3601,39.3936,39.2427,39.3936,25000.0
2011-09-09 15:05:00,46.99,47.13,46.98,47.13,26000.0,39.3936,39.511,39.3852,39.511,26000.0
2011-09-09 15:10:00,47.14,47.14,47.0,47.12,27600.0,39.5193,39.5193,39.402,39.5026,27600.0
2011-09-09 15:15:00,47.13,47.15,47.04,47.14,28200.0,39.511,39.5277,39.4355,39.5193,28200.0
2011-09-09 15:20:00,47.14,47.17,47.01,47.01,25200.0,39.5193,39.5445,39.4104,39.4104,25200.0
2011-09-09 15:25:00,47.02,47.09,46.93,46.95,31000.0,39.4187,39.4774,39.3433,39.3601,31000.0
2011-09-09 15:30:00,46.95,47.1,46.94,47.06,54800.0,39.3601,39.4858,39.3517,39.4523,54800.0
2011-09-09 15:35:00,47.07,47.19,47.02,47.19,61800.0,39.4607,39.5613,39.4187,39.5613,61800.0
2011-09-09 15:40:00,47.2,47.24,47.13,47.19,56000.0,39.5696,39.6032,39.511,39.5613,56000.0
2011-09-09 15:45:00,47.18,47.4,47.17,47.27,62000.0,39.5529,39.7373,39.5445,39.6283,62000.0
2011-09-09 15:50:00,47.28,47.32,47.23,47.27,62800.0,39.6367,39.6702,39.5948,39.6283,62800.0
2011-09-09 15:55:00,47.31,47.33,47.18,47.19,120200.0,39.6619,39.6786,39.5529,39.5613,120200.0
2011-09-12 09:30:00,46.52,46.63,46.24,46.63,53400.0,38.9996,39.0918,38.7648,39.0918,53400.0
2011-09-12 09:35:00,46.56,46.84,46.5,46.84,13200.0,39.0331,39.2678,38.9828,39.2678,13200.0
2011-09-12 09:40:00,46.77,46.84,46.56,46.63,12200.0,39.2092,39.2678,39.0331,39.0918,12200.0
2011-09-12 09:45:00,46.63,46.85,46.63,46.76,7200.0,39.0918,39.2762,39.0918,39.2008,7200.0
2011-09-12 09:50:00,46.79,47.0,46.71,46.94,12200.0,39.2259,39.402,39.1589,39.3517,12200.0
2011-09-12 09:55:00,46.9,47.01,46.85,46.95,34200.0,39.3181,39.4104,39.2762,39.3601,34200.0
2011-09-12 10:00:00,47.0,47.06,46.93,47.04,15800.0,39.402,39.4523,39.3433,39.4355,15800.0
2011-09-12 10:05:00,47.05,47.26,47.05,47.16,21400.0,39.4439,39.6199,39.4439,39.5361,21400.0
2011-09-12 10:10:00,47.15,47.16,46.85,46.86,27400.0,39.5277,39.5361,39.2762,39.2846,27400.0
2011-09-12 10:15:00,46.85,46.94,46.7,46.72,14800.0,39.2762,39.3517,39.1505,39.1672,14800.0
2011-09-12 10:20:00,46.72,46.88,46.72,46.79,21600.0,39.1672,39.3014,39.1672,39.2259,21600.0
2011-09-12 10:25:00,46.79,46.84,46.63,46.63,13200.0,39.2259,39.2678,39.0918,39.0918,13200.0
2011-09-12 10:30:00,46.6,46.67,46.58,46.58,11000.0,39.0666,39.1253,39.0499,39.0499,11000.0
2011-09-12 10:35:00,46.58,46.67,46.56,46.64,14000.0,39.0499,39.1253,39.0331,39.1002,14000.0
2011-09-12 10:40:00,46.65,46.72,46.59,46.6,13800.0,39.1086,39.1672,39.0583,39.0666,13800.0
2011-09-12 10:45:00,46.6,46.63,46.49,46.51,20800.0,39.0666,39.0918,38.9744,38.9912,20800.0
2011-09-12 10:50:00,46.5,46.6,46.49,46.57,20600.0,38.9828,39.0666,38.9744,39.0415,20600.0
2011-09-12 10:55:00,46.56,46.56,46.43,46.43,18400.0,39.0331,39.0331,38.9241,38.9241,18400.0
2011-09-12 11:00:00,46.41,46.49,46.4,46.43,23600.0,38.9074,38.9744,38.899,38.9241,23600.0
2011-09-12 11:05:00,46.46,46.53,46.46,46.52,7200.0,38.9493,39.008,38.9493,38.9996,7200.0
2011-09-12 11:10:00,46.51,46.53,46.38,46.46,17000.0,38.9912,39.008,38.8822,38.9493,17000.0
2011-09-12 11:15:00,46.5,46.58,46.5,46.57,12000.0,38.9828,39.0499,38.9828,39.0415,12000.0
2011-09-12 11:20:00,46.56,46.63,46.53,46.6,20400.0,39.0331,39.0918,39.008,39.0666,20400.0
2011-09-12 11:25:00,46.61,46.72,46.6,46.66,14600.0,39.075,39.1672,39.0666,39.1169,14600.0
2011-09-12 11:30:00,46.65,46.71,46.63,46.71,11800.0,39.1086,39.1589,39.0918,39.1589,11800.0
2011-09-12 11:35:00,46.7,46.74,46.68,46.73,10000.0,39.1505,39.184,39.1337,39.1756,10000.0
2011-09-12 11:40:00,46.72,46.77,46.7,46.75,14800.0,39.1672,39.2092,39.1505,39.1924,14800.0
2011-09-12 11:45:00,46.76,46.8,46.7,46.7,9800.0,39.2008,39.2343,39.1505,39.1505,9800.0
2011-09-12 11:50:00,46.7,46.73,46.67,46.71,6800.0,39.1505,39.1756,39.1253,39.1589,6800.0
2011-09-12 11:55:00,46.71,46.71,46.62,46.66,10400.0,39.1589,39.1589,39.0834,39.1169,10400.0
2011-09-12 12:00:00,46.68,46.73,46.6,46.67,12200.0,39.1337,39.1756,39.0666,39.1253,12200.0
2011-09-12 12:05:00,46.62,46.64,46.57,46.63,6400.0,39.0834,39.1002,39.0415,39.0918,6400.0
2011-09-12 12:10:00,46.65,46.68,46.54,46.57,13800.0,39.1086,39.1337,39.0163,39.0415,13800.0
2011-09-12 12:15:00,46.58,46.63,46.56,46.59,39600.0,39.0499,39.0918,39.0331,39.0583,39600.0
2011-09-12 12:20:00,46.6,46.64,46.59,46.62,8600.0,39.0666,39.1002,39.0583,39.0834,8600.0
2011-09-12 12:25:00,46.62,46.81,46.62,46.81,26000.0,39.0834,39.2427,39.0834,39.2427,26000.0
2011-09-12 12:30:00,46.78,46.79,46.66,46.71,20200.0,39.2175,39.2259,39.1169,39.1589,20200.0
2011-09-12 12:35:00,46.7,46.7,46.6,46.6,7400.0,39.1505,39.1505,39.0666,39.0666,7400.0
2011-09-12 12:40:00,46.62,46.63,46.59,46.59,4200.0,39.0834,39.0918,39.0583,39.0583,4200.0
2011-09-12 12:45:00,46.57,46.61,46.56,46.57,5200.0,39.0415,39.075,39.0331,39.0415,5200.0
2011-09-12 12:50:00,46.56,46.63,46.55,46.61,7600.0,39.0331,39.0918,39.0247,39.075,7600.0
2011-09-12 12:55:00,46.6,46.62,46.56,46.62,7200.0,39.0666,39.0834,39.0331,39.0834,7200.0
2011-09-12 13:00:00,46.63,46.73,46.6,46.68,15000.0,39.0918,39.1756,39.0666,39.1337,15000.0
2011-09-12 13:05:00,46.66,46.7,46.57,46.62,12000.0,39.1169,39.1505,39.0415,39.0834,12000.0
2011-09-12 13:10:00,46.62,46.7,46.58,46.65,8000.0,39.0834,39.1505,39.0499,39.1086,8000.0
2011-09-12 13:15:00,46.64,46.68,46.56,46.58,9000.0,39.1002,39.1337,39.0331,39.0499,9000.0
2011-09-12 13:20:00,46.56,46.58,46.52,46.53,8600.0,39.0331,39.0499,38.9996,39.008,8600.0
2011-09-12 13:25:00,46.52,46.56,46.49,46.52,13200.0,38.9996,39.0331,38.9744,38.9996,13200.0
2011-09-12 13:30:00,46.54,46.55,46.49,46.55,37800.0,39.0163,39.0247,38.9744,39.0247,37800.0
2011-09-12 13:35:00,46.5,46.5,46.42,46.49,24600.0,38.9828,38.9828,38.9157,38.9744,24600.0
2011-09-12 13:40:00,46.48,46.56,46.46,46.56,19800.0,38.966,39.0331,38.9493,39.0331,19800.0
2011-09-12 13:45:00,46.57,46.58,46.51,46.53,21800.0,39.0415,39.0499,38.9912,39.008,21800.0
2011-09-12 13:50:00,46.52,46.62,46.52,46.57,8400.0,38.9996,39.0834,38.9996,39.0415,8400.0
2011-09-12 13:55:00,46.55,46.61,46.54,46.58,13200.0,39.0247,39.075,39.0163,39.0499,13200.0
2011-09-12 14:00:00,46.57,46.57,46.47,46.47,45600.0,39.0415,39.0415,38.9577,38.9577,45600.0
2011-09-12 14:05:00,46.46,46.46,46.38,46.38,11200.0,38.9493,38.9493,38.8822,38.8822,11200.0
2011-09-12 14:10:00,46.38,46.38,46.28,46.35,14400.0,38.8822,38.8822,38.7984,38.8571,14400.0
2011-09-12 14:15:00,46.37,46.41,46.31,46.31,11400.0,38.8738,38.9074,38.8235,38.8235,11400.0
2011-09-12 14:20:00,46.34,46.44,46.31,46.38,11800.0,38.8487,38.9325,38.8235,38.8822,11800.0
2011-09-12 14:25:00,46.39,46.43,46.33,46.35,19400.0,38.8906,38.9241,38.8403,38.8571,19400.0
2011-09-12 14:30:00,46.35,46.38,46.33,46.38,81000.0,38.8571,38.8822,38.8403,38.8822,81000.0
2011-09-12 14:35:00,46.38,46.56,46.38,46.46,144200.0,38.8822,39.0331,38.8822,38.9493,144200.0
2011-09-12 14:40:00,46.45,46.63,46.43,46.54,43200.0,38.9409,39.0918,38.9241,39.0163,43200.0
2011-09-12 14:45:00,46.54,46.55,46.41,46.45,24800.0,39.0163,39.0247,38.9074,38.9409,24800.0
2011-09-12 14:50:00,46.45,46.46,46.34,46.36,40000.0,38.9409,38.9493,38.8487,38.8654,40000.0
2011-09-12 14:55:00,46.32,46.36,46.26,46.31,39200.0,38.8319,38.8654,38.7816,38.8235,39200.0
2011-09-12 15:00:00,46.3,46.37,46.22,46.32,43600.0,38.8151,38.8738,38.7481,38.8319,43600.0
2011-09-12 15:05:00,46.32,46.33,46.22,46.23,28400.0,38.8319,38.8403,38.7481,38.7564,28400.0
2011-09-12 15:10:00,46.24,46.37,46.24,46.29,19800.0,38.7648,38.8738,38.7648,38.8068,19800.0
2011-09-12 15:15:00,46.3,46.35,46.21,46.33,30800.0,38.8151,38.8571,38.7397,38.8403,30800.0
2011-09-12 15:20:00,46.32,46.5,46.25,46.49,58800.0,38.8319,38.9828,38.7732,38.9744,58800.0
2011-09-12 15:25:00,46.49,46.52,46.38,46.47,75000.0,38.9744,38.9996,38.8822,38.9577,75000.0
2011-09-12 15:30:00,46.47,46.54,46.42,46.52,139200.0,38.9577,39.0163,38.9157,38.9996,139200.0
2011-09-12 15:35:00,46.52,46.52,46.4,46.48,58000.0,38.9996,38.9996,38.899,38.966,58000.0
2011-09-12 15:40:00,46.48,46.62,46.42,46.55,68200.0,38.966,39.0834,38.9157,39.0247,68200.0
2011-09-12 15:45:00,46.56,46.63,46.49,46.52,121600.0,39.0331,39.0918,38.9744,38.9996,121600.0
2011-09-12 15:50:00,46.52,46.86,46.52,46.73,149600.0,38.9996,39.2846,38.9996,39.1756,149600.0
2011-09-12 15:55:00,46.75,46.77,46.67,46.72,249800.0,39.1924,39.2092,39.1253,39.1672,249800.0
2011-09-13 09:30:00,46.9,47.15,46.86,46.93,22400.0,39.3181,39.5277,39.2846,39.3433,22400.0
2011-09-13 09:35:00,46.85,46.85,46.65,46.7,12200.0,39.2762,39.2762,39.1086,39.1505,12200.0
2011-09-13 09:40:00,46.72,46.89,46.66,46.88,21200.0,39.1672,39.3098,39.1169,39.3014,21200.0
2011-09-13 09:45:00,46.89,47.39,46.77,47.29,57400.0,39.3098,39.7289,39.2092,39.6451,57400.0
2011-09-13 09:50:00,47.27,47.66,47.27,47.58,58400.0,39.6283,39.9553,39.6283,39.8882,58400.0
2011-09-13 09:55:00,47.6,47.7,47.42,47.46,82200.0,39.905,39.9888,39.7541,39.7876,82200.0
2011-09-13 10:00:00,47.47,47.52,47.29,47.42,34800.0,39.796,39.8379,39.6451,39.7541,34800.0
2011-09-13 10:05:00,47.42,47.52,47.35,47.49,41400.0,39.7541,39.8379,39.6954,39.8128,41400.0
2011-09-13 10:10:00,47.47,47.59,47.45,47.45,20000.0,39.796,39.8966,39.7792,39.7792,20000.0
2011-09-13 10:15:00,47.46,47.51,47.44,47.47,16800.0,39.7876,39.8295,39.7708,39.796,16800.0
2011-09-13 10:20:00,47.47,47.48,47.37,47.47,22400.0,39.796,39.8044,39.7122,39.796,22400.0
2011-09-13 10:25:00,47.48,47.58,47.39,47.44,26200.0,39.8044,39.8882,39.7289,39.7708,26200.0
2011-09-13 10:30:00,47.43,47.53,47.28,47.33,21200.0,39.7625,39.8463,39.6367,39.6786,21200.0
2011-09-13 10:35:00,47.29,47.37,47.22,47.31,35800.0,39.6451,39.7122,39.5864,39.6619,35800.0
2011-09-13 10:40:00,47.31,47.41,47.27,47.31,29600.0,39.6619,39.7457,39.6283,39.6619,29600.0
2011-09-13 10:45:00,47.29,47.49,47.28,47.45,31200.0,39.6451,39.8128,39.6367,39.7792,31200.0
2011-09-13 10:50:00,47.43,47.49,47.26,47.31,12000.0,39.7625,39.8128,39.6199,39.6619,12000.0
2011-09-13 10:55:00,47.27,47.33,47.2,47.31,15000.0,39.6283,39.6786,39.5696,39.6619,15000.0
2011-09-13 11:00:00,47.3,47.38,47.18,47.2,17800.0,39.6535,39.7205,39.5529,39.5696,17800.0
2011-09-13 11:05:00,47.18,47.3,47.18,47.23,12400.0,39.5529,39.6535,39.5529,39.5948,12400.0
2011-09-13 11:10:00,47.23,47.29,47.22,47.27,7800.0,39.5948,39.6451,39.5864,39.6283,7800.0
2011-09-13 11:15:00,47.25,47.31,47.15,47.21,20200.0,39.6116,39.6619,39.5277,39.578,20200.0
2011-09-13 11:20:00,47.24,47.24,47.12,47.18,9600.0,39.6032,39.6032,39.5026,39.5529,9600.0
2011-09-13 11:25:00,47.18,47.25,47.12,47.21,26200.0,39.5529,39.6116,39.5026,39.578,26200.0
2011-09-13 11:30:00,47.26,47.35,47.24,47.34,13000.0,39.6199,39.6954,39.6032,39.687,13000.0
2011-09-13 11:35:00,47.35,47.38,47.32,47.35,6800.0,39.6954,39.7205,39.6702,39.6954,6800.0
2011-09-13 11:40:00,47.35,47.45,47.3,47.42,15000.0,39.6954,39.7792,39.6535,39.7541,15000.0
2011-09-13 11:45:00,47.43,47.46,47.35,47.37,14600.0,39.7625,39.7876,39.6954,39.7122,14600.0
2011-09-13 11:50:00,47.35,47.4,47.33,47.37,7400.0,39.6954,39.7373,39.6786,39.7122,7400.0
2011-09-13 11:55:00,47.41,47.48,47.4,47.44,23000.0,39.7457,39.8044,39.7373,39.7708,23000.0
2011-09-13 12:00:00,47.42,47.42,47.26,47.27,11200.0,39.7541,39.7541,39.6199,39.6283,11200.0
2011-09-13 12:05:00,47.31,47.39,47.31,47.35,10200.0,39.6619,39.7289,39.6619,39.6954,10200.0
2011-09-13 12:10:00,47.38,47.44,47.31,47.44,7400.0,39.7205,39.7708,39.6619,39.7708,7400.0
2011-09-13 12:15:00,47.44,47.47,47.38,47.38,9800.0,39.7708,39.796,39.7205,39.7205,9800.0
2011-09-13 12:20:00,47.37,47.42,47.32,47.32,11200.0,39.7122,39.7541,39.6702,39.6702,11200.0
2011-09-13 12:25:00,47.31,47.38,47.29,47.36,12600.0,39.6619,39.7205,39.6451,39.7038,12600.0
2011-09-13 12:30:00,47.35,47.41,47.33,47.35,15000.0,39.6954,39.7457,39.6786,39.6954,15000.0
2011-09-13 12:35:00,47.35,47.41,47.35,47.41,7400.0,39.6954,39.7457,39.6954,39.7457,7400.0
2011-09-13 12:40:00,47.42,47.47,47.37,47.41,7600.0,39.7541,39.796,39.7122,39.7457,7600.0
2011-09-13 12:45:00,47.4,47.5,47.4,47.42,10200.0,39.7373,39.8211,39.7373,39.7541,10200.0
2011-09-13 12:50:00,47.43,47.48,47.38,47.38,12200.0,39.7625,39.8044,39.7205,39.7205,12200.0
2011-09-13 12:55:00,47.39,47.55,47.37,47.46,23600.0,39.7289,39.8631,39.7122,39.7876,23600.0
2011-09-13 13:00:00,47.49,47.6,47.48,47.57,16800.0,39.8128,39.905,39.8044,39.8798,16800.0
2011-09-13 13:05:00,47.55,47.65,47.55,47.6,20600.0,39.8631,39.9469,39.8631,39.905,20600.0
2011-09-13 13:10:00,47.59,47.63,47.54,47.62,16200.0,39.8966,39.9301,39.8547,39.9217,16200.0
2011-09-13 13:15:00,47.6,47.63,47.54,47.54,9200.0,39.905,39.9301,39.8547,39.8547,9200.0
2011-09-13 13:20:00,47.55,47.58,47.5,47.54,15600.0,39.8631,39.8882,39.8211,39.8547,15600.0
2011-09-13 13:25:00,47.54,47.57,47.49,47.49,13800.0,39.8547,39.8798,39.8128,39.8128,13800.0
2011-09-13 13:30:00,47.48,47.5,47.41,47.49,11200.0,39.8044,39.8211,39.7457,39.8128,11200.0
2011-09-13 13:35:00,47.49,47.52,47.44,47.51,12600.0,39.8128,39.8379,39.7708,39.8295,12600.0
2011-09-13 13:40:00,47.52,47.54,47.49,47.54,12800.0,39.8379,39.8547,39.8128,39.8547,12800.0
2011-09-13 13:45:00,47.52,47.65,47.52,47.58,11400.0,39.8379,39.9469,39.8379,39.8882,11400.0
2011-09-13 13:50:00,47.59,47.68,47.59,47.68,12600.0,39.8966,39.972,39.8966,39.972,12600.0
2011-09-13 13:55:00,47.67,47.67,47.49,47.52,18000.0,39.9637,39.9637,39.8128,39.8379,18000.0
2011-09-13 14:00:00,47.52,47.61,47.49,47.56,19200.0,39.8379,39.9134,39.8128,39.8714,19200.0
2011-09-13 14:05:00,47.57,47.58,47.51,47.55,25200.0,39.8798,39.8882,39.8295,39.8631,25200.0
2011-09-13 14:10:00,47.55,47.6,47.49,47.59,16000.0,39.8631,39.905,39.8128,39.8966,16000.0
2011-09-13 14:15:00,47.6,47.69,47.59,47.63,9800.0,39.905,39.9804,39.8966,39.9301,9800.0
2011-09-13 14:20:00,47.63,47.76,47.63,47.76,19400.0,39.9301,40.0391,39.9301,40.0391,19400.0
2011-09-13 14:25:00,47.76,47.82,47.73,47.82,9800.0,40.0391,40.0894,40.014,40.0894,9800.0
2011-09-13 14:30:00,47.83,47.85,47.77,47.81,11800.0,40.0978,40.1146,40.0475,40.081,11800.0
2011-09-13 14:35:00,47.8,47.84,47.77,47.77,9800.0,40.0726,40.1062,40.0475,40.0475,9800.0
2011-09-13 14:40:00,47.77,47.82,47.77,47.79,7400.0,40.0475,40.0894,40.0475,40.0643,7400.0
2011-09-13 14:45:00,47.78,47.8,47.58,47.6,25600.0,40.0559,40.0726,39.8882,39.905,25600.0
2011-09-13 14:50:00,47.6,47.63,47.57,47.62,11200.0,39.905,39.9301,39.8798,39.9217,11200.0
2011-09-13 14:55:00,47.61,47.72,47.55,47.63,67400.0,39.9134,40.0056,39.8631,39.9301,67400.0
2011-09-13 15:00:00,47.65,47.77,47.6,47.72,35000.0,39.9469,40.0475,39.905,40.0056,35000.0
2011-09-13 15:05:00,47.71,47.71,47.59,47.67,40400.0,39.9972,39.9972,39.8966,39.9637,40400.0
2011-09-13 15:10:00,47.67,47.7,47.59,47.6,42400.0,39.9637,39.9888,39.8966,39.905,42400.0
2011-09-13 15:15:00,47.59,47.59,47.44,47.48,63200.0,39.8966,39.8966,39.7708,39.8044,63200.0
2011-09-13 15:20:00,47.48,47.57,47.44,47.55,37600.0,39.8044,39.8798,39.7708,39.8631,37600.0
2011-09-13 15:25:00,47.54,47.71,47.44,47.71,40200.0,39.8547,39.9972,39.7708,39.9972,40200.0
2011-09-13 15:30:00,47.72,47.82,47.67,47.81,63000.0,40.0056,40.0894,39.9637,40.081,63000.0
2011-09-13 15:35:00,47.8,47.85,47.75,47.83,77800.0,40.0726,40.1146,40.0307,40.0978,77800.0
2011-09-13 15:40:00,47.82,47.92,47.74,47.89,60800.0,40.0894,40.1732,40.0223,40.1481,60800.0
2011-09-13 15:45:00,47.9,47.93,47.81,47.9,49800.0,40.1565,40.1816,40.081,40.1565,49800.0
2011-09-13 15:50:00,47.89,47.91,47.72,47.78,53400.0,40.1481,40.1649,40.0056,40.0559,53400.0
2011-09-13 15:55:00,47.78,47.88,47.77,47.81,66600.0,40.0559,40.1397,40.0475,40.081,66600.0
2011-09-14 09:30:00,48.04,48.34,47.97,48.34,18800.0,40.2738,40.5253,40.2152,40.5253,18800.0
2011-09-14 09:35:00,48.38,48.42,48.16,48.16,17200.0,40.5589,40.5924,40.3744,40.3744,17200.0
2011-09-14 09:40:00,48.08,48.1,47.92,47.97,13800.0,40.3074,40.3241,40.1732,40.2152,13800.0
2011-09-14 09:45:00,47.96,48.08,47.88,47.97,18600.0,40.2068,40.3074,40.1397,40.2152,18600.0
2011-09-14 09:50:00,47.97,48.07,47.88,47.94,16400.0,40.2152,40.299,40.1397,40.19,16400.0
2011-09-14 09:55:00,47.94,48.12,47.9,47.96,12400.0,40.19,40.3409,40.1565,40.2068,12400.0
2011-09-14 10:00:00,47.99,48.01,47.84,47.88,23800.0,40.2319,40.2487,40.1062,40.1397,23800.0
2011-09-14 10:05:00,47.88,47.88,47.77,47.86,16000.0,40.1397,40.1397,40.0475,40.1229,16000.0
2011-09-14 10:10:00,47.88,48.12,47.88,48.03,37200.0,40.1397,40.3409,40.1397,40.2655,37200.0
2011-09-14 10:15:00,48.03,48.03,47.52,47.55,65800.0,40.2655,40.2655,39.8379,39.8631,65800.0
2011-09-14 10:20:00,47.53,47.69,47.41,47.65,72000.0,39.8463,39.9804,39.7457,39.9469,72000.0
2011-09-14 10:25:00,47.63,47.82,47.63,47.79,25800.0,39.9301,40.0894,39.9301,40.0643,25800.0
2011-09-14 10:30:00,47.74,47.88,47.63,47.8,24600.0,40.0223,40.1397,39.9301,40.0726,24600.0
2011-09-14 10:35:00,47.83,47.95,47.79,47.95,37200.0,40.0978,40.1984,40.0643,40.1984,37200.0
2011-09-14 10:40:00,47.91,47.94,47.76,47.76,12000.0,40.1649,40.19,40.0391,40.0391,12000.0
2011-09-14 10:45:00,47.73,47.83,47.72,47.8,33800.0,40.014,40.0978,40.0056,40.0726,33800.0
2011-09-14 10:50:00,47.81,47.94,47.81,47.88,25600.0,40.081,40.19,40.081,40.1397,25600.0
2011-09-14 10:55:00,47.87,48.01,47.86,48.01,20400.0,40.1313,40.2487,40.1229,40.2487,20400.0
2011-09-14 11:00:00,47.96,48.05,47.9,48.04,18000.0,40.2068,40.2822,40.1565,40.2738,18000.0
2011-09-14 11:05:00,48.05,48.06,47.99,48.02,9200.0,40.2822,40.2906,40.2319,40.2571,9200.0
2011-09-14 11:10:00,48.01,48.17,48.0,48.17,20200.0,40.2487,40.3828,40.2403,40.3828,20200.0
2011-09-14 11:15:00,48.17,48.21,48.11,48.11,14800.0,40.3828,40.4164,40.3325,40.3325,14800.0
2011-09-14 11:20:00,48.1,48.21,48.05,48.21,14600.0,40.3241,40.4164,40.2822,40.4164,14600.0
2011-09-14 11:25:00,48.21,48.27,48.2,48.24,7400.0,40.4164,40.4667,40.408,40.4415,7400.0
2011-09-14 11:30:00,48.22,48.29,48.12,48.15,15200.0,40.4247,40.4834,40.3409,40.3661,15200.0
2011-09-14 11:35:00,48.15,48.24,48.12,48.23,6200.0,40.3661,40.4415,40.3409,40.4331,6200.0
2011-09-14 11:40:00,48.2,48.2,48.05,48.1,10600.0,40.408,40.408,40.2822,40.3241,10600.0
2011-09-14 11:45:00,48.13,48.26,48.1,48.23,21000.0,40.3493,40.4583,40.3241,40.4331,21000.0
2011-09-14 11:50:00,48.23,48.37,48.2,48.32,16200.0,40.4331,40.5505,40.408,40.5086,16200.0
2011-09-14 11:55:00,48.32,48.32,48.27,48.3,9800.0,40.5086,40.5086,40.4667,40.4918,9800.0
2011-09-14 12:00:00,48.33,48.35,48.24,48.27,20000.0,40.517,40.5337,40.4415,40.4667,20000.0
2011-09-14 12:05:00,48.27,48.29,48.22,48.26,17800.0,40.4667,40.4834,40.4247,40.4583,17800.0
2011-09-14 12:10:00,48.26,48.34,48.26,48.34,10600.0,40.4583,40.5253,40.4583,40.5253,10600.0
2011-09-14 12:15:00,48.3,48.3,48.23,48.27,5600.0,40.4918,40.4918,40.4331,40.4667,5600.0
2011-09-14 12:20:00,48.27,48.32,48.23,48.32,14200.0,40.4667,40.5086,40.4331,40.5086,14200.0
2011-09-14 12:25:00,48.3,48.38,48.3,48.38,6200.0,40.4918,40.5589,40.4918,40.5589,6200.0
2011-09-14 12:30:00,48.38,48.39,48.35,48.38,5400.0,40.5589,40.5673,40.5337,40.5589,5400.0
2011-09-14 12:35:00,48.37,48.47,48.35,48.46,12200.0,40.5505,40.6343,40.5337,40.6259,12200.0
2011-09-14 12:40:00,48.46,48.47,48.41,48.41,19200.0,40.6259,40.6343,40.584,40.584,19200.0
2011-09-14 12:45:00,48.43,48.46,48.41,48.41,8000.0,40.6008,40.6259,40.584,40.584,8000.0
2011-09-14 12:50:00,48.38,48.38,48.32,48.33,13000.0,40.5589,40.5589,40.5086,40.517,13000.0
2011-09-14 12:55:00,48.34,48.42,48.33,48.38,20600.0,40.5253,40.5924,40.517,40.5589,20600.0
2011-09-14 13:00:00,48.38,48.42,48.35,48.42,8800.0,40.5589,40.5924,40.5337,40.5924,8800.0
2011-09-14 13:05:00,48.42,48.47,48.42,48.45,8200.0,40.5924,40.6343,40.5924,40.6176,8200.0
2011-09-14 13:10:00,48.44,48.46,48.42,48.44,10800.0,40.6092,40.6259,40.5924,40.6092,10800.0
2011-09-14 13:15:00,48.44,48.48,48.41,48.48,7400.0,40.6092,40.6427,40.584,40.6427,7400.0
2011-09-14 13:20:00,48.47,48.52,48.38,48.42,10200.0,40.6343,40.6762,40.5589,40.5924,10200.0
2011-09-14 13:25:00,48.42,48.45,48.37,48.43,16400.0,40.5924,40.6176,40.5505,40.6008,16400.0
2011-09-14 13:30:00,48.44,48.49,48.42,48.42,5400.0,40.6092,40.6511,40.5924,40.5924,5400.0
2011-09-14 13:35:00,48.43,48.58,48.42,48.58,15200.0,40.6008,40.7265,40.5924,40.7265,15200.0
2011-09-14 13:40:00,48.57,48.63,48.55,48.58,22000.0,40.7182,40.7685,40.7014,40.7265,22000.0
2011-09-14 13:45:00,48.59,48.59,48.49,48.56,12400.0,40.7349,40.7349,40.6511,40.7098,12400.0
2011-09-14 13:50:00,48.56,48.6,48.51,48.54,20200.0,40.7098,40.7433,40.6679,40.693,20200.0
2011-09-14 13:55:00,48.52,48.52,48.42,48.48,22000.0,40.6762,40.6762,40.5924,40.6427,22000.0
2011-09-14 14:00:00,48.49,48.6,48.49,48.57,19400.0,40.6511,40.7433,40.6511,40.7182,19400.0
2011-09-14 14:05:00,48.6,48.7,48.6,48.63,13800.0,40.7433,40.8271,40.7433,40.7685,13800.0
2011-09-14 14:10:00,48.63,48.66,48.53,48.54,21200.0,40.7685,40.7936,40.6846,40.693,21200.0
2011-09-14 14:15:00,48.55,48.7,48.55,48.69,12200.0,40.7014,40.8271,40.7014,40.8188,12200.0
2011-09-14 14:20:00,48.72,48.72,48.63,48.67,13800.0,40.8439,40.8439,40.7685,40.802,13800.0
2011-09-14 14:25:00,48.64,48.68,48.58,48.63,13600.0,40.7768,40.8104,40.7265,40.7685,13600.0
2011-09-14 14:30:00,48.61,48.65,48.57,48.6,35400.0,40.7517,40.7852,40.7182,40.7433,35400.0
2011-09-14 14:35:00,48.63,48.67,48.59,48.6,17400.0,40.7685,40.802,40.7349,40.7433,17400.0
2011-09-14 14:40:00,48.61,48.67,48.6,48.63,19600.0,40.7517,40.802,40.7433,40.7685,19600.0
2011-09-14 14:45:00,48.66,48.68,48.58,48.61,11200.0,40.7936,40.8104,40.7265,40.7517,11200.0
2011-09-14 14:50:00,48.6,48.74,48.6,48.72,17600.0,40.7433,40.8607,40.7433,40.8439,17600.0
2011-09-14 14:55:00,48.73,48.82,48.72,48.82,23400.0,40.8523,40.9277,40.8439,40.9277,23400.0
2011-09-14 15:00:00,48.82,48.87,48.81,48.85,22200.0,40.9277,40.9697,40.9194,40.9529,22200.0
2011-09-14 15:05:00,48.85,48.93,48.83,48.9,17600.0,40.9529,41.02,40.9361,40.9948,17600.0
2011-09-14 15:10:00,48.92,49.01,48.92,48.99,24800.0,41.0116,41.087,41.0116,41.0703,24800.0
2011-09-14 15:15:00,48.98,49.06,48.96,49.02,30000.0,41.0619,41.129,41.0451,41.0954,30000.0
2011-09-14 15:20:00,49.02,49.02,48.93,48.98,17400.0,41.0954,41.0954,41.02,41.0619,17400.0
2011-09-14 15:25:00,48.99,49.17,48.96,49.12,44800.0,41.0703,41.2212,41.0451,41.1793,44800.0
2011-09-14 15:30:00,49.12,49.22,49.07,49.16,51000.0,41.1793,41.2631,41.1373,41.2128,51000.0
2011-09-14 15:35:00,49.15,49.18,49.06,49.06,67200.0,41.2044,41.2296,41.129,41.129,67200.0
2011-09-14 15:40:00,49.07,49.07,48.8,48.81,37000.0,41.1373,41.1373,40.911,40.9194,37000.0
2011-09-14 15:45:00,48.82,48.87,48.57,48.66,86200.0,40.9277,40.9697,40.7182,40.7936,86200.0
2011-09-14 15:50:00,48.67,48.77,48.67,48.7,95800.0,40.802,40.8858,40.802,40.8271,95800.0
2011-09-14 15:55:00,48.69,48.74,48.6,48.62,137600.0,40.8188,40.8607,40.7433,40.7601,137600.0
2011-09-15 09:30:00,50.57,50.57,49.35,49.57,121200.0,42.3948,42.3948,41.3721,41.5565,121200.0
2011-09-15 09:35:00,49.58,49.65,49.38,49.54,53200.0,41.5649,41.6236,41.3972,41.5314,53200.0
2011-09-15 09:40:00,49.62,49.68,49.44,49.6,44600.0,41.5984,41.6487,41.4475,41.5817,44600.0
2011-09-15 09:45:00,49.6,49.67,49.46,49.67,86800.0,41.5817,41.6403,41.4643,41.6403,86800.0
2011-09-15 09:50:00,49.67,49.82,49.6,49.62,23200.0,41.6403,41.7661,41.5817,41.5984,23200.0
2011-09-15 09:55:00,49.65,49.82,49.58,49.58,28400.0,41.6236,41.7661,41.5649,41.5649,28400.0
2011-09-15 10:00:00,49.65,49.93,49.62,49.92,36000.0,41.6236,41.8583,41.5984,41.8499,36000.0
2011-09-15 10:05:00,49.92,49.95,49.7,49.7,29400.0,41.8499,41.8751,41.6655,41.6655,29400.0
2011-09-15 10:10:00,49.69,49.74,49.48,49.55,38000.0,41.6571,41.699,41.4811,41.5397,38000.0
2011-09-15 10:15:00,49.52,49.66,49.43,49.66,57000.0,41.5146,41.632,41.4391,41.632,57000.0
2011-09-15 10:20:00,49.6,49.6,49.49,49.51,33000.0,41.5817,41.5817,41.4894,41.5062,33000.0
2011-09-15 10:25:00,49.57,49.58,49.47,49.5,33400.0,41.5565,41.5649,41.4727,41.4978,33400.0
2011-09-15 10:30:00,49.51,49.56,49.46,49.51,55000.0,41.5062,41.5481,41.4643,41.5062,55000.0
2011-09-15 10:35:00,49.52,49.52,49.46,49.49,59400.0,41.5146,41.5146,41.4643,41.4894,59400.0
2011-09-15 10:40:00,49.52,49.54,49.46,49.49,30800.0,41.5146,41.5314,41.4643,41.4894,30800.0
2011-09-15 10:45:00,49.48,49.52,49.46,49.49,29800.0,41.4811,41.5146,41.4643,41.4894,29800.0
2011-09-15 10:50:00,49.49,49.5,49.31,49.35,28600.0,41.4894,41.4978,41.3385,41.3721,28600.0
2011-09-15 10:55:00,49.38,49.49,49.23,49.25,34400.0,41.3972,41.4894,41.2715,41.2882,34400.0
2011-09-15 11:00:00,49.24,49.29,49.19,49.24,35200.0,41.2799,41.3218,41.2379,41.2799,35200.0
2011-09-15 11:05:00,49.25,49.27,49.23,49.26,36400.0,41.2882,41.305,41.2715,41.2966,36400.0
2011-09-15 11:10:00,49.26,49.27,49.15,49.15,47600.0,41.2966,41.305,41.2044,41.2044,47600.0
2011-09-15 11:15:00,49.16,49.28,49.16,49.2,48000.0,41.2128,41.3134,41.2128,41.2463,48000.0
2011-09-15 11:20:00,49.21,49.28,49.2,49.24,22200.0,41.2547,41.3134,41.2463,41.2799,22200.0
2011-09-15 11:25:00,49.21,49.22,49.1,49.18,21200.0,41.2547,41.2631,41.1625,41.2296,21200.0
2011-09-15 11:30:00,49.18,49.29,49.18,49.23,37800.0,41.2296,41.3218,41.2296,41.2715,37800.0
2011-09-15 11:35:00,49.2,49.27,49.13,49.26,18000.0,41.2463,41.305,41.1876,41.2966,18000.0
2011-09-15 11:40:00,49.24,49.3,49.22,49.27,78800.0,41.2799,41.3302,41.2631,41.305,78800.0
2011-09-15 11:45:00,49.27,49.28,49.2,49.26,51600.0,41.305,41.3134,41.2463,41.2966,51600.0
2011-09-15 11:50:00,49.23,49.27,49.16,49.21,60800.0,41.2715,41.305,41.2128,41.2547,60800.0
2011-09-15 11:55:00,49.21,49.23,49.12,49.17,24200.0,41.2547,41.2715,41.1793,41.2212,24200.0
2011-09-15 12:00:00,49.19,49.19,49.05,49.13,42200.0,41.2379,41.2379,41.1206,41.1876,42200.0
2011-09-15 12:05:00,49.13,49.18,49.07,49.16,23400.0,41.1876,41.2296,41.1373,41.2128,23400.0
2011-09-15 12:10:00,49.17,49.21,49.07,49.1,24000.0,41.2212,41.2547,41.1373,41.1625,24000.0
2011-09-15 12:15:00,49.07,49.17,49.06,49.12,21800.0,41.1373,41.2212,41.129,41.1793,21800.0
2011-09-15 12:20:00,49.11,49.15,49.03,49.04,30600.0,41.1709,41.2044,41.1038,41.1122,30600.0
2011-09-15 12:25:00,49.04,49.08,49.01,49.01,27800.0,41.1122,41.1457,41.087,41.087,27800.0
2011-09-15 12:30:00,48.99,49.15,48.98,49.05,39600.0,41.0703,41.2044,41.0619,41.1206,39600.0
2011-09-15 12:35:00,49.05,49.18,49.05,49.13,18400.0,41.1206,41.2296,41.1206,41.1876,18400.0
2011-09-15 12:40:00,49.14,49.24,49.12,49.14,21400.0,41.196,41.2799,41.1793,41.196,21400.0
2011-09-15 12:45:00,49.16,49.2,49.08,49.16,25600.0,41.2128,41.2463,41.1457,41.2128,25600.0
2011-09-15 12:50:00,49.18,49.25,49.15,49.18,62800.0,41.2296,41.2882,41.2044,41.2296,62800.0
2011-09-15 12:55:00,49.16,49.23,49.15,49.17,28800.0,41.2128,41.2715,41.2044,41.2212,28800.0
2011-09-15 13:00:00,49.17,49.22,49.09,49.21,15400.0,41.2212,41.2631,41.1541,41.2547,15400.0
2011-09-15 13:05:00,49.24,49.25,49.18,49.2,14000.0,41.2799,41.2882,41.2296,41.2463,14000.0
2011-09-15 13:10:00,49.2,49.26,49.2,49.22,43400.0,41.2463,41.2966,41.2463,41.2631,43400.0
2011-09-15 13:15:00,49.25,49.26,49.13,49.17,20200.0,41.2882,41.2966,41.1876,41.2212,20200.0
2011-09-15 13:20:00,49.2,49.24,49.19,49.23,10200.0,41.2463,41.2799,41.2379,41.2715,10200.0
2011-09-15 13:25:00,49.22,49.24,49.1,49.1,13200.0,41.2631,41.2799,41.1625,41.1625,13200.0
2011-09-15 13:30:00,49.1,49.13,49.07,49.1,14400.0,41.1625,41.1876,41.1373,41.1625,14400.0
2011-09-15 13:35:00,49.12,49.16,49.06,49.1,19800.0,41.1793,41.2128,41.129,41.1625,19800.0
2011-09-15 13:40:00,49.1,49.18,49.08,49.18,214600.0,41.1625,41.2296,41.1457,41.2296,214600.0
2011-09-15 13:45:00,49.17,49.25,49.15,49.24,270000.0,41.2212,41.2882,41.2044,41.2799,270000.0
2011-09-15 13:50:00,49.25,49.25,49.15,49.19,19800.0,41.2882,41.2882,41.2044,41.2379,19800.0
2011-09-15 13:55:00,49.2,49.23,49.14,49.23,19800.0,41.2463,41.2715,41.196,41.2715,19800.0
2011-09-15 14:00:00,49.24,49.29,49.24,49.26,44400.0,41.2799,41.3218,41.2799,41.2966,44400.0
2011-09-15 14:05:00,49.25,49.28,49.19,49.25,24000.0,41.2882,41.3134,41.2379,41.2882,24000.0
2011-09-15 14:10:00,49.24,49.35,49.23,49.26,59600.0,41.2799,41.3721,41.2715,41.2966,59600.0
2011-09-15 14:15:00,49.27,49.36,49.26,49.31,63600.0,41.305,41.3805,41.2966,41.3385,63600.0
2011-09-15 14:20:00,49.31,49.32,49.24,49.24,28800.0,41.3385,41.3469,41.2799,41.2799,28800.0
2011-09-15 14:25:00,49.24,49.27,49.22,49.24,31000.0,41.2799,41.305,41.2631,41.2799,31000.0
2011-09-15 14:30:00,49.24,49.31,49.24,49.31,25600.0,41.2799,41.3385,41.2799,41.3385,25600.0
2011-09-15 14:35:00,49.31,49.32,49.26,49.31,42800.0,41.3385,41.3469,41.2966,41.3385,42800.0
2011-09-15 14:40:00,49.33,49.35,49.3,49.33,211800.0,41.3553,41.3721,41.3302,41.3553,211800.0
2011-09-15 14:45:00,49.33,49.39,49.27,49.34,40600.0,41.3553,41.4056,41.305,41.3637,40600.0
2011-09-15 14:50:00,49.34,49.35,49.27,49.31,54000.0,41.3637,41.3721,41.305,41.3385,54000.0
2011-09-15 14:55:00,49.33,49.35,49.31,49.32,19200.0,41.3553,41.3721,41.3385,41.3469,19200.0
2011-09-15 15:00:00,49.32,49.42,49.32,49.32,31800.0,41.3469,41.4308,41.3469,41.3469,31800.0
2011-09-15 15:05:00,49.32,49.4,49.32,49.36,215800.0,41.3469,41.414,41.3469,41.3805,215800.0
2011-09-15 15:10:00,49.35,49.4,49.34,49.39,58400.0,41.3721,41.414,41.3637,41.4056,58400.0
2011-09-15 15:15:00,49.38,49.4,49.34,49.35,73000.0,41.3972,41.414,41.3637,41.3721,73000.0
2011-09-15 15:20:00,49.36,49.41,49.35,49.41,49800.0,41.3805,41.4224,41.3721,41.4224,49800.0
2011-09-15 15:25:00,49.4,49.41,49.34,49.39,122200.0,41.414,41.4224,41.3637,41.4056,122200.0
2011-09-15 15:30:00,49.38,49.48,49.37,49.47,223400.0,41.3972,41.4811,41.3888,41.4727,223400.0
2011-09-15 15:35:00,49.46,49.47,49.37,49.46,88400.0,41.4643,41.4727,41.3888,41.4643,88400.0
2011-09-15 15:40:00,49.46,49.49,49.4,49.46,123400.0,41.4643,41.4894,41.414,41.4643,123400.0
2011-09-15 15:45:00,49.47,49.52,49.42,49.52,138000.0,41.4727,41.5146,41.4308,41.5146,138000.0
2011-09-15 15:50:00,49.53,49.57,49.5,49.56,98600.0,41.523,41.5565,41.4978,41.5481,98600.0
2011-09-15 15:55:00,49.57,49.57,49.46,49.52,121200.0,41.5565,41.5565,41.4643,41.5146,121200.0
2011-09-16 09:30:00,50.04,50.25,49.68,50.18,405000.0,41.9505,42.1266,41.6487,42.0679,405000.0
2011-09-16 09:35:00,50.19,50.25,50.0,50.1,102400.0,42.0763,42.1266,41.917,42.0008,102400.0
2011-09-16 09:40:00,50.1,50.24,49.99,50.23,22600.0,42.0008,42.1182,41.9086,42.1098,22600.0
2011-09-16 09:45:00,50.24,50.43,50.24,50.37,22800.0,42.1182,42.2775,42.1182,42.2272,22800.0
2011-09-16 09:50:00,50.38,50.5,50.33,50.49,27400.0,42.2356,42.3362,42.1936,42.3278,27400.0
2011-09-16 09:55:00,50.47,50.47,50.29,50.33,42200.0,42.311,42.311,42.1601,42.1936,42200.0
2011-09-16 10:00:00,50.35,50.38,50.27,50.3,28000.0,42.2104,42.2356,42.1433,42.1685,28000.0
2011-09-16 10:05:00,50.31,50.33,50.24,50.29,18000.0,42.1769,42.1936,42.1182,42.1601,18000.0
2011-09-16 10:10:00,50.31,50.58,50.27,50.52,24200.0,42.1769,42.4032,42.1433,42.3529,24200.0
2011-09-16 10:15:00,50.54,50.58,50.43,50.44,21400.0,42.3697,42.4032,42.2775,42.2859,21400.0
2011-09-16 10:20:00,50.45,50.46,50.28,50.31,14200.0,42.2942,42.3026,42.1517,42.1769,14200.0
2011-09-16 10:25:00,50.32,50.35,50.21,50.32,16000.0,42.1853,42.2104,42.093,42.1853,16000.0
2011-09-16 10:30:00,50.33,50.37,50.15,50.19,30800.0,42.1936,42.2272,42.0427,42.0763,30800.0
2011-09-16 10:35:00,50.17,50.2,50.05,50.07,28000.0,42.0595,42.0847,41.9589,41.9757,28000.0
2011-09-16 10:40:00,50.09,50.25,50.09,50.14,20200.0,41.9924,42.1266,41.9924,42.0344,20200.0
2011-09-16 10:45:00,50.16,50.21,50.1,50.18,28400.0,42.0511,42.093,42.0008,42.0679,28400.0
2011-09-16 10:50:00,50.15,50.2,50.1,50.12,25800.0,42.0427,42.0847,42.0008,42.0176,25800.0
2011-09-16 10:55:00,50.13,50.24,50.07,50.24,22000.0,42.026,42.1182,41.9757,42.1182,22000.0
2011-09-16 11:00:00,50.26,50.43,50.24,50.38,24200.0,42.135,42.2775,42.1182,42.2356,24200.0
2011-09-16 11:05:00,50.41,50.41,50.27,50.29,12400.0,42.2607,42.2607,42.1433,42.1601,12400.0
2011-09-16 11:10:00,50.3,50.33,50.25,50.27,14800.0,42.1685,42.1936,42.1266,42.1433,14800.0
2011-09-16 11:15:00,50.27,50.31,50.2,50.23,14000.0,42.1433,42.1769,42.0847,42.1098,14000.0
2011-09-16 11:20:00,50.22,50.24,50.17,50.21,13400.0,42.1014,42.1182,42.0595,42.093,13400.0
2011-09-16 11:25:00,50.21,50.38,50.18,50.33,25200.0,42.093,42.2356,42.0679,42.1936,25200.0
2011-09-16 11:30:00,50.33,50.42,50.23,50.42,17400.0,42.1936,42.2691,42.1098,42.2691,17400.0
2011-09-16 11:35:00,50.44,50.46,50.38,50.42,19800.0,42.2859,42.3026,42.2356,42.2691,19800.0
2011-09-16 11:40:00,50.41,50.49,50.34,50.45,18200.0,42.2607,42.3278,42.202,42.2942,18200.0
2011-09-16 11:45:00,50.46,50.48,50.29,50.34,22400.0,42.3026,42.3194,42.1601,42.202,22400.0
2011-09-16 11:50:00,50.35,50.48,50.34,50.43,15600.0,42.2104,42.3194,42.202,42.2775,15600.0
2011-09-16 11:55:00,50.42,50.52,50.41,50.46,21200.0,42.2691,42.3529,42.2607,42.3026,21200.0
2011-09-16 12:00:00,50.47,50.48,50.41,50.44,20400.0,42.311,42.3194,42.2607,42.2859,20400.0
2011-09-16 12:05:00,50.45,50.52,50.44,50.51,30000.0,42.2942,42.3529,42.2859,42.3445,30000.0
2011-09-16 12:10:00,50.5,50.51,50.38,50.39,25400.0,42.3362,42.3445,42.2356,42.2439,25400.0
2011-09-16 12:15:00,50.4,50.48,50.4,50.42,12200.0,42.2523,42.3194,42.2523,42.2691,12200.0
2011-09-16 12:20:00,50.4,50.43,50.36,50.36,50200.0,42.2523,42.2775,42.2188,42.2188,50200.0
2011-09-16 12:25:00,50.35,50.4,50.3,50.3,86600.0,42.2104,42.2523,42.1685,42.1685,86600.0
2011-09-16 12:30:00,50.29,50.36,50.27,50.36,18800.0,42.1601,42.2188,42.1433,42.2188,18800.0
2011-09-16 12:35:00,50.37,50.49,50.37,50.47,12600.0,42.2272,42.3278,42.2272,42.311,12600.0
2011-09-16 12:40:00,50.47,50.49,50.42,50.47,9000.0,42.311,42.3278,42.2691,42.311,9000.0
2011-09-16 12:45:00,50.47,50.54,50.47,50.48,56600.0,42.311,42.3697,42.311,42.3194,56600.0
2011-09-16 12:50:00,50.45,50.46,50.38,50.4,7600.0,42.2942,42.3026,42.2356,42.2523,7600.0
2011-09-16 12:55:00,50.4,50.46,50.4,50.44,9400.0,42.2523,42.3026,42.2523,42.2859,9400.0
2011-09-16 13:00:00,50.44,50.45,50.31,50.35,18000.0,42.2859,42.2942,42.1769,42.2104,18000.0
2011-09-16 13:05:00,50.35,50.41,50.27,50.3,20800.0,42.2104,42.2607,42.1433,42.1685,20800.0
2011-09-16 13:10:00,50.31,50.41,50.31,50.37,16800.0,42.1769,42.2607,42.1769,42.2272,16800.0
2011-09-16 13:15:00,50.37,50.44,50.28,50.3,16000.0,42.2272,42.2859,42.1517,42.1685,16000.0
2011-09-16 13:20:00,50.29,50.37,50.27,50.27,40600.0,42.1601,42.2272,42.1433,42.1433,40600.0
2011-09-16 13:25:00,50.27,50.35,50.27,50.35,24000.0,42.1433,42.2104,42.1433,42.2104,24000.0
2011-09-16 13:30:00,50.34,50.39,50.32,50.35,49400.0,42.202,42.2439,42.1853,42.2104,49400.0
2011-09-16 13:35:00,50.35,50.39,50.27,50.39,36400.0,42.2104,42.2439,42.1433,42.2439,36400.0
2011-09-16 13:40:00,50.4,50.52,50.4,50.48,31800.0,42.2523,42.3529,42.2523,42.3194,31800.0
2011-09-16 13:45:00,50.47,50.51,50.46,50.47,12000.0,42.311,42.3445,42.3026,42.311,12000.0
2011-09-16 13:50:00,50.47,50.55,50.46,50.52,21000.0,42.311,42.3781,42.3026,42.3529,21000.0
2011-09-16 13:55:00,50.49,50.72,50.49,50.72,58200.0,42.3278,42.5206,42.3278,42.5206,58200.0
2011-09-16 14:00:00,50.71,50.73,50.57,50.64,42000.0,42.5122,42.529,42.3948,42.4535,42000.0
2011-09-16 14:05:00,50.66,50.71,50.63,50.69,24800.0,42.4703,42.5122,42.4451,42.4954,24800.0
2011-09-16 14:10:00,50.68,50.77,50.67,50.67,32800.0,42.4871,42.5625,42.4787,42.4787,32800.0
2011-09-16 14:15:00,50.66,50.7,50.55,50.61,18600.0,42.4703,42.5038,42.3781,42.4284,18600.0
2011-09-16 14:20:00,50.6,50.6,50.52,50.55,12600.0,42.42,42.42,42.3529,42.3781,12600.0
2011-09-16 14:25:00,50.57,50.57,50.55,50.55,8000.0,42.3948,42.3948,42.3781,42.3781,8000.0
2011-09-16 14:30:00,50.55,50.69,50.54,50.65,19400.0,42.3781,42.4954,42.3697,42.4619,19400.0
2011-09-16 14:35:00,50.66,50.79,50.65,50.79,20800.0,42.4703,42.5793,42.4619,42.5793,20800.0
2011-09-16 14:40:00,50.79,50.86,50.73,50.85,48600.0,42.5793,42.638,42.529,42.6296,48600.0
2011-09-16 14:45:00,50.85,50.85,50.8,50.83,18000.0,42.6296,42.6296,42.5877,42.6128,18000.0
2011-09-16 14:50:00,50.83,50.86,50.77,50.85,22400.0,42.6128,42.638,42.5625,42.6296,22400.0
2011-09-16 14:55:00,50.85,50.95,50.85,50.92,55400.0,42.6296,42.7134,42.6296,42.6883,55400.0
2011-09-16 15:00:00,50.91,50.94,50.74,50.8,41600.0,42.6799,42.705,42.5374,42.5877,41600.0
2011-09-16 15:05:00,50.8,50.8,50.64,50.65,36800.0,42.5877,42.5877,42.4535,42.4619,36800.0
2011-09-16 15:10:00,50.63,50.75,50.63,50.73,29000.0,42.4451,42.5457,42.4451,42.529,29000.0
2011-09-16 15:15:00,50.74,50.75,50.67,50.72,22400.0,42.5374,42.5457,42.4787,42.5206,22400.0
2011-09-16 15:20:00,50.73,50.77,50.65,50.7,31200.0,42.529,42.5625,42.4619,42.5038,31200.0
2011-09-16 15:25:00,50.69,50.73,50.63,50.71,56000.0,42.4954,42.529,42.4451,42.5122,56000.0
2011-09-16 15:30:00,50.71,50.74,50.67,50.73,35000.0,42.5122,42.5374,42.4787,42.529,35000.0
2011-09-16 15:35:00,50.73,50.73,50.65,50.68,49600.0,42.529,42.529,42.4619,42.4871,49600.0
2011-09-16 15:40:00,50.69,50.76,50.68,50.73,44200.0,42.4954,42.5541,42.4871,42.529,44200.0
2011-09-16 15:45:00,50.74,50.87,50.74,50.85,51200.0,42.5374,42.6463,42.5374,42.6296,51200.0
2011-09-16 15:50:00,50.83,50.84,50.79,50.83,46800.0,42.6128,42.6212,42.5793,42.6128,46800.0
2011-09-16 15:55:00,50.83,50.91,50.8,50.86,83400.0,42.6128,42.6799,42.5877,42.638,83400.0
2011-09-19 09:30:00,49.99,50.55,49.93,50.55,53000.0,41.9086,42.3781,41.8583,42.3781,53000.0
2011-09-19 09:35:00,50.48,50.63,50.42,50.51,36000.0,42.3194,42.4451,42.2691,42.3445,36000.0
2011-09-19 09:40:00,50.47,50.55,50.21,50.38,111600.0,42.311,42.3781,42.093,42.2356,111600.0
2011-09-19 09:45:00,50.27,50.42,50.09,50.26,56000.0,42.1433,42.2691,41.9924,42.135,56000.0
2011-09-19 09:50:00,50.24,50.38,50.21,50.37,26600.0,42.1182,42.2356,42.093,42.2272,26600.0
2011-09-19 09:55:00,50.34,50.46,50.29,50.39,34200.0,42.202,42.3026,42.1601,42.2439,34200.0
2011-09-19 10:00:00,50.37,50.53,50.34,50.53,36800.0,42.2272,42.3613,42.202,42.3613,36800.0
2011-09-19 10:05:00,50.54,50.6,50.52,50.57,20400.0,42.3697,42.42,42.3529,42.3948,20400.0
2011-09-19 10:10:00,50.55,50.57,50.38,50.47,34800.0,42.3781,42.3948,42.2356,42.311,34800.0
2011-09-19 10:15:00,50.45,50.51,50.36,50.42,58000.0,42.2942,42.3445,42.2188,42.2691,58000.0
2011-09-19 10:20:00,50.43,50.47,50.37,50.42,43600.0,42.2775,42.311,42.2272,42.2691,43600.0
2011-09-19 10:25:00,50.38,50.48,50.36,50.44,30000.0,42.2356,42.3194,42.2188,42.2859,30000.0
2011-09-19 10:30:00,50.43,50.51,50.43,50.49,36400.0,42.2775,42.3445,42.2775,42.3278,36400.0
2011-09-19 10:35:00,50.47,50.56,50.38,50.38,30200.0,42.311,42.3865,42.2356,42.2356,30200.0
2011-09-19 10:40:00,50.37,50.41,50.25,50.28,21200.0,42.2272,42.2607,42.1266,42.1517,21200.0
2011-09-19 10:45:00,50.28,50.32,50.24,50.29,48800.0,42.1517,42.1853,42.1182,42.1601,48800.0
2011-09-19 10:50:00,50.29,50.33,50.24,50.29,30800.0,42.1601,42.1936,42.1182,42.1601,30800.0
2011-09-19 10:55:00,50.3,50.33,50.2,50.2,36200.0,42.1685,42.1936,42.0847,42.0847,36200.0
2011-09-19 11:00:00,50.21,50.37,50.2,50.26,44400.0,42.093,42.2272,42.0847,42.135,44400.0
2011-09-19 11:05:00,50.29,50.33,50.24,50.28,16600.0,42.1601,42.1936,42.1182,42.1517,16600.0
2011-09-19 11:10:00,50.34,50.37,50.21,50.37,15200.0,42.202,42.2272,42.093,42.2272,15200.0
2011-09-19 11:15:00,50.36,50.37,50.27,50.32,29400.0,42.2188,42.2272,42.1433,42.1853,29400.0
2011-09-19 11:20:00,50.34,50.52,50.34,50.38,28600.0,42.202,42.3529,42.202,42.2356,28600.0
2011-09-19 11:25:00,50.38,50.42,50.24,50.24,18800.0,42.2356,42.2691,42.1182,42.1182,18800.0
2011-09-19 11:30:00,50.24,50.31,50.23,50.23,15400.0,42.1182,42.1769,42.1098,42.1098,15400.0
2011-09-19 11:35:00,50.25,50.35,50.24,50.35,8600.0,42.1266,42.2104,42.1182,42.2104,8600.0
2011-09-19 11:40:00,50.33,50.47,50.32,50.43,19000.0,42.1936,42.311,42.1853,42.2775,19000.0
2011-09-19 11:45:00,50.43,50.67,50.43,50.63,19400.0,42.2775,42.4787,42.2775,42.4451,19400.0
2011-09-19 11:50:00,50.66,50.72,50.57,50.7,22600.0,42.4703,42.5206,42.3948,42.5038,22600.0
2011-09-19 11:55:00,50.7,50.7,50.55,50.58,16400.0,42.5038,42.5038,42.3781,42.4032,16400.0
2011-09-19 12:00:00,50.55,50.55,50.5,50.52,19200.0,42.3781,42.3781,42.3362,42.3529,19200.0
2011-09-19 12:05:00,50.52,50.53,50.37,50.43,29600.0,42.3529,42.3613,42.2272,42.2775,29600.0
2011-09-19 12:10:00,50.43,50.47,50.38,50.46,13000.0,42.2775,42.311,42.2356,42.3026,13000.0
2011-09-19 12:15:00,50.46,50.55,50.43,50.43,11000.0,42.3026,42.3781,42.2775,42.2775,11000.0
2011-09-19 12:20:00,50.46,50.46,50.38,50.42,17800.0,42.3026,42.3026,42.2356,42.2691,17800.0
2011-09-19 12:25:00,50.43,50.44,50.38,50.42,15200.0,42.2775,42.2859,42.2356,42.2691,15200.0
2011-09-19 12:30:00,50.41,50.42,50.35,50.4,13400.0,42.2607,42.2691,42.2104,42.2523,13400.0
2011-09-19 12:35:00,50.38,50.4,50.25,50.33,48400.0,42.2356,42.2523,42.1266,42.1936,48400.0
2011-09-19 12:40:00,50.33,50.36,50.26,50.32,19000.0,42.1936,42.2188,42.135,42.1853,19000.0
2011-09-19 12:45:00,50.34,50.37,50.22,50.29,12400.0,42.202,42.2272,42.1014,42.1601,12400.0
2011-09-19 12:50:00,50.29,50.43,50.24,50.35,19200.0,42.1601,42.2775,42.1182,42.2104,19200.0
2011-09-19 12:55:00,50.35,50.48,50.3,50.44,25800.0,42.2104,42.3194,42.1685,42.2859,25800.0
2011-09-19 13:00:00,50.43,50.43,50.24,50.32,22600.0,42.2775,42.2775,42.1182,42.1853,22600.0
2011-09-19 13:05:00,50.31,50.38,50.27,50.35,28200.0,42.1769,42.2356,42.1433,42.2104,28200.0
2011-09-19 13:10:00,50.35,50.37,50.27,50.33,47400.0,42.2104,42.2272,42.1433,42.1936,47400.0
2011-09-19 13:15:00,50.33,50.33,50.19,50.3,19800.0,42.1936,42.1936,42.0763,42.1685,19800.0
2011-09-19 13:20:00,50.27,50.31,50.23,50.31,14200.0,42.1433,42.1769,42.1098,42.1769,14200.0
2011-09-19 13:25:00,50.34,50.34,50.23,50.31,14600.0,42.202,42.202,42.1098,42.1769,14600.0
2011-09-19 13:30:00,50.3,50.36,50.29,50.35,22800.0,42.1685,42.2188,42.1601,42.2104,22800.0
2011-09-19 13:35:00,50.36,50.38,50.31,50.35,27200.0,42.2188,42.2356,42.1769,42.2104,27200.0
2011-09-19 13:40:00,50.36,50.46,50.36,50.46,53000.0,42.2188,42.3026,42.2188,42.3026,53000.0
2011-09-19 13:45:00,50.44,50.44,50.33,50.33,18400.0,42.2859,42.2859,42.1936,42.1936,18400.0
2011-09-19 13:50:00,50.34,50.37,50.32,50.35,60600.0,42.202,42.2272,42.1853,42.2104,60600.0
2011-09-19 13:55:00,50.34,50.35,50.3,50.33,23000.0,42.202,42.2104,42.1685,42.1936,23000.0
2011-09-19 14:00:00,50.33,50.34,50.29,50.31,23800.0,42.1936,42.202,42.1601,42.1769,23800.0
2011-09-19 14:05:00,50.31,50.4,50.31,50.33,63000.0,42.1769,42.2523,42.1769,42.1936,63000.0
2011-09-19 14:10:00,50.32,50.46,50.31,50.42,67600.0,42.1853,42.3026,42.1769,42.2691,67600.0
2011-09-19 14:15:00,50.42,50.5,50.42,50.45,25800.0,42.2691,42.3362,42.2691,42.2942,25800.0
2011-09-19 14:20:00,50.46,50.49,50.38,50.4,77800.0,42.3026,42.3278,42.2356,42.2523,77800.0
2011-09-19 14:25:00,50.4,50.49,50.35,50.35,21000.0,42.2523,42.3278,42.2104,42.2104,21000.0
2011-09-19 14:30:00,50.37,50.4,50.34,50.35,37800.0,42.2272,42.2523,42.202,42.2104,37800.0
2011-09-19 14:35:00,50.35,50.44,50.35,50.42,28200.0,42.2104,42.2859,42.2104,42.2691,28200.0
2011-09-19 14:40:00,50.42,50.56,50.42,50.47,45000.0,42.2691,42.3865,42.2691,42.311,45000.0
2011-09-19 14:45:00,50.48,50.53,50.46,50.51,26600.0,42.3194,42.3613,42.3026,42.3445,26600.0
2011-09-19 14:50:00,50.52,50.56,50.43,50.47,51600.0,42.3529,42.3865,42.2775,42.311,51600.0
2011-09-19 14:55:00,50.47,50.47,50.33,50.33,22800.0,42.311,42.311,42.1936,42.1936,22800.0
2011-09-19 15:00:00,50.35,50.42,50.33,50.36,21600.0,42.2104,42.2691,42.1936,42.2188,21600.0
2011-09-19 15:05:00,50.36,50.36,50.31,50.32,22000.0,42.2188,42.2188,42.1769,42.1853,22000.0
2011-09-19 15:10:00,50.34,50.48,50.34,50.46,129400.0,42.202,42.3194,42.202,42.3026,129400.0
2011-09-19 15:15:00,50.46,50.62,50.38,50.5,61600.0,42.3026,42.4368,42.2356,42.3362,61600.0
2011-09-19 15:20:00,50.49,50.64,50.49,50.59,90600.0,42.3278,42.4535,42.3278,42.4116,90600.0
2011-09-19 15:25:00,50.57,50.59,50.46,50.55,94800.0,42.3948,42.4116,42.3026,42.3781,94800.0
2011-09-19 15:30:00,50.56,50.69,50.55,50.66,73600.0,42.3865,42.4954,42.3781,42.4703,73600.0
2011-09-19 15:35:00,50.68,50.87,50.63,50.76,55800.0,42.4871,42.6463,42.4451,42.5541,55800.0
2011-09-19 15:40:00,50.77,50.9,50.76,50.85,60600.0,42.5625,42.6715,42.5541,42.6296,60600.0
2011-09-19 15:45:00,50.87,50.88,50.65,50.74,56000.0,42.6463,42.6547,42.4619,42.5374,56000.0
2011-09-19 15:50:00,50.74,50.77,50.61,50.65,44000.0,42.5374,42.5625,42.4284,42.4619,44000.0
2011-09-19 15:55:00,50.65,50.72,50.57,50.59,100400.0,42.4619,42.5206,42.3948,42.4116,100400.0
2011-09-20 09:30:00,50.84,51.21,50.84,50.98,39600.0,42.6212,42.9314,42.6212,42.7386,39600.0
2011-09-20 09:35:00,51.09,51.2,50.97,51.14,86800.0,42.8308,42.923,42.7302,42.8727,86800.0
2011-09-20 09:40:00,51.1,51.26,51.08,51.21,46600.0,42.8392,42.9733,42.8224,42.9314,46600.0
2011-09-20 09:45:00,51.21,51.23,51.06,51.23,55600.0,42.9314,42.9481,42.8056,42.9481,55600.0
2011-09-20 09:50:00,51.22,51.23,51.06,51.22,41400.0,42.9398,42.9481,42.8056,42.9398,41400.0
2011-09-20 09:55:00,51.21,51.41,51.21,51.41,21200.0,42.9314,43.099,42.9314,43.099,21200.0
2011-09-20 10:00:00,51.38,51.56,51.35,51.56,30600.0,43.0739,43.2248,43.0487,43.2248,30600.0
2011-09-20 10:05:00,51.58,51.6,51.5,51.58,67200.0,43.2416,43.2583,43.1745,43.2416,67200.0
2011-09-20 10:10:00,51.57,51.76,51.52,51.76,59200.0,43.2332,43.3925,43.1913,43.3925,59200.0
2011-09-20 10:15:00,51.76,51.87,51.7,51.73,88200.0,43.3925,43.4847,43.3422,43.3673,88200.0
2011-09-20 10:20:00,51.76,51.77,51.59,51.63,65400.0,43.3925,43.4009,43.25,43.2835,65400.0
2011-09-20 10:25:00,51.62,51.62,51.55,51.56,54400.0,43.2751,43.2751,43.2164,43.2248,54400.0
2011-09-20 10:30:00,51.57,51.61,51.51,51.52,55200.0,43.2332,43.2667,43.1829,43.1913,55200.0
2011-09-20 10:35:00,51.52,51.78,51.52,51.71,41200.0,43.1913,43.4092,43.1913,43.3506,41200.0
2011-09-20 10:40:00,51.71,52.07,51.69,52.07,59600.0,43.3506,43.6524,43.3338,43.6524,59600.0
2011-09-20 10:45:00,52.08,52.17,51.98,52.15,51400.0,43.6607,43.7362,43.5769,43.7194,51400.0
2011-09-20 10:50:00,52.15,52.49,52.15,52.38,88800.0,43.7194,44.0045,43.7194,43.9122,88800.0
2011-09-20 10:55:00,52.38,52.49,52.34,52.49,44800.0,43.9122,44.0045,43.8787,44.0045,44800.0
2011-09-20 11:00:00,52.48,52.59,52.44,52.51,86800.0,43.9961,44.0883,43.9625,44.0212,86800.0
2011-09-20 11:05:00,52.49,52.57,52.46,52.51,63600.0,44.0045,44.0715,43.9793,44.0212,63600.0
2011-09-20 11:10:00,52.54,52.55,52.4,52.52,25800.0,44.0464,44.0548,43.929,44.0296,25800.0
2011-09-20 11:15:00,52.53,52.55,52.47,52.49,14600.0,44.038,44.0548,43.9877,44.0045,14600.0
2011-09-20 11:20:00,52.47,52.55,52.41,52.55,16400.0,43.9877,44.0548,43.9374,44.0548,16400.0
2011-09-20 11:25:00,52.52,52.8,52.52,52.76,28800.0,44.0296,44.2643,44.0296,44.2308,28800.0
2011-09-20 11:30:00,52.77,52.79,52.59,52.73,19000.0,44.2392,44.256,44.0883,44.2057,19000.0
2011-09-20 11:35:00,52.74,52.74,52.6,52.64,22800.0,44.214,44.214,44.0967,44.1302,22800.0
2011-09-20 11:40:00,52.67,52.74,52.57,52.63,52200.0,44.1554,44.214,44.0715,44.1218,52200.0
2011-09-20 11:45:00,52.63,52.7,52.62,52.66,8800.0,44.1218,44.1805,44.1134,44.147,8800.0
2011-09-20 11:50:00,52.67,52.73,52.66,52.72,10600.0,44.1554,44.2057,44.147,44.1973,10600.0
2011-09-20 11:55:00,52.74,52.93,52.72,52.91,21800.0,44.214,44.3733,44.1973,44.3566,21800.0
2011-09-20 12:00:00,52.91,52.94,52.85,52.87,44600.0,44.3566,44.3817,44.3063,44.323,44600.0
2011-09-20 12:05:00,52.84,52.87,52.6,52.71,15400.0,44.2979,44.323,44.0967,44.1889,15400.0
2011-09-20 12:10:00,52.69,52.71,52.48,52.51,61000.0,44.1721,44.1889,43.9961,44.0212,61000.0
2011-09-20 12:15:00,52.49,52.57,52.48,52.52,31000.0,44.0045,44.0715,43.9961,44.0296,31000.0
2011-09-20 12:20:00,52.57,52.59,52.52,52.59,11600.0,44.0715,44.0883,44.0296,44.0883,11600.0
2011-09-20 12:25:00,52.59,52.67,52.59,52.6,6000.0,44.0883,44.1554,44.0883,44.0967,6000.0
2011-09-20 12:30:00,52.6,52.72,52.55,52.72,19800.0,44.0967,44.1973,44.0548,44.1973,19800.0
2011-09-20 12:35:00,52.72,52.72,52.58,52.66,15800.0,44.1973,44.1973,44.0799,44.147,15800.0
2011-09-20 12:40:00,52.65,52.78,52.55,52.77,56200.0,44.1386,44.2476,44.0548,44.2392,56200.0
2011-09-20 12:45:00,52.77,52.79,52.69,52.78,38400.0,44.2392,44.256,44.1721,44.2476,38400.0
2011-09-20 12:50:00,52.78,52.92,52.77,52.92,18800.0,44.2476,44.3649,44.2392,44.3649,18800.0
2011-09-20 12:55:00,52.92,53.0,52.92,52.99,24000.0,44.3649,44.432,44.3649,44.4236,24000.0
2011-09-20 13:00:00,53.0,53.06,52.97,53.0,22400.0,44.432,44.4823,44.4069,44.432,22400.0
2011-09-20 13:05:00,53.0,53.07,52.99,53.06,14800.0,44.432,44.4907,44.4236,44.4823,14800.0
2011-09-20 13:10:00,53.07,53.08,52.98,53.04,105400.0,44.4907,44.4991,44.4152,44.4655,105400.0
2011-09-20 13:15:00,53.03,53.03,52.96,52.97,38400.0,44.4572,44.4572,44.3985,44.4069,38400.0
2011-09-20 13:20:00,53.01,53.01,52.85,52.87,22400.0,44.4404,44.4404,44.3063,44.323,22400.0
2011-09-20 13:25:00,52.86,53.07,52.79,53.07,31800.0,44.3146,44.4907,44.256,44.4907,31800.0
2011-09-20 13:30:00,53.05,53.16,52.86,53.06,92400.0,44.4739,44.5661,44.3146,44.4823,92400.0
2011-09-20 13:35:00,53.06,53.16,53.06,53.12,17800.0,44.4823,44.5661,44.4823,44.5326,17800.0
2011-09-20 13:40:00,53.08,53.12,52.88,52.95,59200.0,44.4991,44.5326,44.3314,44.3901,59200.0
2011-09-20 13:45:00,52.95,53.08,52.91,53.04,43000.0,44.3901,44.4991,44.3566,44.4655,43000.0
2011-09-20 13:50:00,53.04,53.05,52.97,53.04,22000.0,44.4655,44.4739,44.4069,44.4655,22000.0
2011-09-20 13:55:00,53.02,53.1,52.99,53.08,21600.0,44.4488,44.5158,44.4236,44.4991,21600.0
2011-09-20 14:00:00,53.08,53.08,52.98,53.03,35200.0,44.4991,44.4991,44.4152,44.4572,35200.0
2011-09-20 14:05:00,53.02,53.17,53.02,53.17,19800.0,44.4488,44.5745,44.4488,44.5745,19800.0
2011-09-20 14:10:00,53.16,53.21,53.12,53.13,26000.0,44.5661,44.6081,44.5326,44.541,26000.0
2011-09-20 14:15:00,53.13,53.18,53.04,53.04,20600.0,44.541,44.5829,44.4655,44.4655,20600.0
2011-09-20 14:20:00,53.03,53.05,52.98,53.02,25000.0,44.4572,44.4739,44.4152,44.4488,25000.0
2011-09-20 14:25:00,53.02,53.02,52.98,52.99,54600.0,44.4488,44.4488,44.4152,44.4236,54600.0
2011-09-20 14:30:00,53.01,53.01,52.73,52.77,42400.0,44.4404,44.4404,44.2057,44.2392,42400.0
2011-09-20 14:35:00,52.76,52.84,52.71,52.84,24200.0,44.2308,44.2979,44.1889,44.2979,24200.0
2011-09-20 14:40:00,52.83,52.84,52.7,52.76,31400.0,44.2895,44.2979,44.1805,44.2308,31400.0
2011-09-20 14:45:00,52.76,52.76,52.58,52.59,34200.0,44.2308,44.2308,44.0799,44.0883,34200.0
2011-09-20 14:50:00,52.59,52.59,52.42,52.49,82400.0,44.0883,44.0883,43.9458,44.0045,82400.0
2011-09-20 14:55:00,52.49,52.51,52.4,52.4,26200.0,44.0045,44.0212,43.929,43.929,26200.0
2011-09-20 15:00:00,52.39,52.43,52.19,52.19,71400.0,43.9206,43.9542,43.753,43.753,71400.0
2011-09-20 15:05:00,52.2,52.21,51.93,51.96,78600.0,43.7613,43.7697,43.535,43.5601,78600.0
2011-09-20 15:10:00,51.96,52.1,51.96,52.06,51000.0,43.5601,43.6775,43.5601,43.644,51000.0
2011-09-20 15:15:00,52.04,52.12,51.98,52.02,21000.0,43.6272,43.6943,43.5769,43.6104,21000.0
2011-09-20 15:20:00,52.01,52.04,51.93,51.94,91000.0,43.6021,43.6272,43.535,43.5434,91000.0
2011-09-20 15:25:00,51.94,52.13,51.93,52.07,75800.0,43.5434,43.7027,43.535,43.6524,75800.0
2011-09-20 15:30:00,52.07,52.07,51.86,51.87,94400.0,43.6524,43.6524,43.4763,43.4847,94400.0
2011-09-20 15:35:00,51.87,51.88,51.78,51.81,53400.0,43.4847,43.4931,43.4092,43.4344,53400.0
2011-09-20 15:40:00,51.82,51.87,51.73,51.79,67400.0,43.4428,43.4847,43.3673,43.4176,67400.0
2011-09-20 15:45:00,51.77,51.77,51.52,51.59,110400.0,43.4009,43.4009,43.1913,43.25,110400.0
2011-09-20 15:50:00,51.6,51.6,51.5,51.52,138200.0,43.2583,43.2583,43.1745,43.1913,138200.0
2011-09-20 15:55:00,51.52,51.54,51.39,51.45,338400.0,43.1913,43.208,43.0823,43.1326,338400.0
2011-09-21 09:30:00,51.37,51.99,51.29,51.99,45600.0,43.0655,43.5853,42.9984,43.5853,45600.0
2011-09-21 09:35:00,51.98,51.99,51.48,51.54,23200.0,43.5769,43.5853,43.1577,43.208,23200.0
2011-09-21 09:40:00,51.57,51.69,51.26,51.52,27200.0,43.2332,43.3338,42.9733,43.1913,27200.0
2011-09-21 09:45:00,51.49,51.6,51.44,51.48,19000.0,43.1661,43.2583,43.1242,43.1577,19000.0
2011-09-21 09:50:00,51.48,51.52,51.31,51.52,44400.0,43.1577,43.1913,43.0152,43.1913,44400.0
2011-09-21 09:55:00,51.48,51.53,51.42,51.45,13400.0,43.1577,43.1997,43.1074,43.1326,13400.0
2011-09-21 10:00:00,51.49,51.68,51.48,51.6,29600.0,43.1661,43.3254,43.1577,43.2583,29600.0
2011-09-21 10:05:00,51.59,51.73,51.59,51.59,23200.0,43.25,43.3673,43.25,43.25,23200.0
2011-09-21 10:10:00,51.58,51.6,51.48,51.5,28800.0,43.2416,43.2583,43.1577,43.1745,28800.0
2011-09-21 10:15:00,51.48,51.52,51.42,51.46,11600.0,43.1577,43.1913,43.1074,43.141,11600.0
2011-09-21 10:20:00,51.49,51.49,51.27,51.36,36200.0,43.1661,43.1661,42.9817,43.0571,36200.0
2011-09-21 10:25:00,51.34,51.37,51.24,51.24,24800.0,43.0404,43.0655,42.9565,42.9565,24800.0
2011-09-21 10:30:00,51.27,51.3,51.03,51.1,35800.0,42.9817,43.0068,42.7805,42.8392,35800.0
2011-09-21 10:35:00,51.06,51.06,50.76,50.79,21800.0,42.8056,42.8056,42.5541,42.5793,21800.0
2011-09-21 10:40:00,50.81,51.01,50.74,50.99,20600.0,42.596,42.7637,42.5374,42.7469,20600.0
2011-09-21 10:45:00,50.99,51.05,50.78,50.81,13200.0,42.7469,42.7972,42.5709,42.596,13200.0
2011-09-21 10:50:00,50.77,50.78,50.65,50.65,18000.0,42.5625,42.5709,42.4619,42.4619,18000.0
2011-09-21 10:55:00,50.63,50.7,50.57,50.68,22400.0,42.4451,42.5038,42.3948,42.4871,22400.0
2011-09-21 11:00:00,50.67,51.07,50.67,50.81,62200.0,42.4787,42.814,42.4787,42.596,62200.0
2011-09-21 11:05:00,50.81,50.81,50.56,50.63,28200.0,42.596,42.596,42.3865,42.4451,28200.0
2011-09-21 11:10:00,50.66,50.76,50.57,50.63,28600.0,42.4703,42.5541,42.3948,42.4451,28600.0
2011-09-21 11:15:00,50.63,50.76,50.63,50.74,32800.0,42.4451,42.5541,42.4451,42.5374,32800.0
2011-09-21 11:20:00,50.74,50.76,50.65,50.7,18000.0,42.5374,42.5541,42.4619,42.5038,18000.0
2011-09-21 11:25:00,50.68,50.81,50.68,50.79,12800.0,42.4871,42.596,42.4871,42.5793,12800.0
2011-09-21 11:30:00,50.82,50.89,50.79,50.87,12400.0,42.6044,42.6631,42.5793,42.6463,12400.0
2011-09-21 11:35:00,50.89,51.02,50.89,51.01,16000.0,42.6631,42.7721,42.6631,42.7637,16000.0
2011-09-21 11:40:00,51.02,51.09,51.02,51.07,13400.0,42.7721,42.8308,42.7721,42.814,13400.0
2011-09-21 11:45:00,51.06,51.23,51.05,51.1,26600.0,42.8056,42.9481,42.7972,42.8392,26600.0
2011-09-21 11:50:00,51.1,51.1,51.02,51.1,13400.0,42.8392,42.8392,42.7721,42.8392,13400.0
2011-09-21 11:55:00,51.13,51.16,51.02,51.04,22800.0,42.8643,42.8895,42.7721,42.7889,22800.0
2011-09-21 12:00:00,51.03,51.07,51.02,51.02,15000.0,42.7805,42.814,42.7721,42.7721,15000.0
2011-09-21 12:05:00,51.02,51.02,50.88,50.98,81200.0,42.7721,42.7721,42.6547,42.7386,81200.0
2011-09-21 12:10:00,50.95,50.97,50.91,50.95,14800.0,42.7134,42.7302,42.6799,42.7134,14800.0
2011-09-21 12:15:00,50.97,51.02,50.95,51.02,15400.0,42.7302,42.7721,42.7134,42.7721,15400.0
2011-09-21 12:20:00,51.03,51.05,50.99,51.04,12200.0,42.7805,42.7972,42.7469,42.7889,12200.0
2011-09-21 12:25:00,51.05,51.05,50.77,50.79,21600.0,42.7972,42.7972,42.5625,42.5793,21600.0
2011-09-21 12:30:00,50.81,50.91,50.81,50.9,25600.0,42.596,42.6799,42.596,42.6715,25600.0
2011-09-21 12:35:00,50.93,51.12,50.93,51.05,16800.0,42.6966,42.8559,42.6966,42.7972,16800.0
2011-09-21 12:40:00,51.07,51.23,51.06,51.22,25000.0,42.814,42.9481,42.8056,42.9398,25000.0
2011-09-21 12:45:00,51.2,51.2,51.08,51.08,26400.0,42.923,42.923,42.8224,42.8224,26400.0
2011-09-21 12:50:00,51.1,51.1,50.92,50.96,10400.0,42.8392,42.8392,42.6883,42.7218,10400.0
2011-09-21 12:55:00,50.98,50.98,50.87,50.97,12800.0,42.7386,42.7386,42.6463,42.7302,12800.0
2011-09-21 13:00:00,50.97,51.07,50.91,50.99,23200.0,42.7302,42.814,42.6799,42.7469,23200.0
2011-09-21 13:05:00,50.99,51.1,50.98,51.06,11400.0,42.7469,42.8392,42.7386,42.8056,11400.0
2011-09-21 13:10:00,51.04,51.21,51.01,51.2,24200.0,42.7889,42.9314,42.7637,42.923,24200.0
2011-09-21 13:15:00,51.17,51.24,51.14,51.18,26600.0,42.8978,42.9565,42.8727,42.9062,26600.0
2011-09-21 13:20:00,51.18,51.19,51.13,51.17,5800.0,42.9062,42.9146,42.8643,42.8978,5800.0
2011-09-21 13:25:00,51.17,51.18,51.12,51.12,18600.0,42.8978,42.9062,42.8559,42.8559,18600.0
2011-09-21 13:30:00,51.13,51.19,51.12,51.12,8200.0,42.8643,42.9146,42.8559,42.8559,8200.0
2011-09-21 13:35:00,51.12,51.16,51.1,51.11,13400.0,42.8559,42.8895,42.8392,42.8475,13400.0
2011-09-21 13:40:00,51.11,51.16,51.1,51.13,16400.0,42.8475,42.8895,42.8392,42.8643,16400.0
2011-09-21 13:45:00,51.1,51.14,51.09,51.1,21200.0,42.8392,42.8727,42.8308,42.8392,21200.0
2011-09-21 13:50:00,51.1,51.2,51.1,51.2,16200.0,42.8392,42.923,42.8392,42.923,16200.0
2011-09-21 13:55:00,51.19,51.2,51.14,51.16,13800.0,42.9146,42.923,42.8727,42.8895,13800.0
2011-09-21 14:00:00,51.14,51.23,51.1,51.23,15800.0,42.8727,42.9481,42.8392,42.9481,15800.0
2011-09-21 14:05:00,51.23,51.26,51.17,51.19,12800.0,42.9481,42.9733,42.8978,42.9146,12800.0
2011-09-21 14:10:00,51.17,51.32,51.17,51.29,36400.0,42.8978,43.0236,42.8978,42.9984,36400.0
2011-09-21 14:15:00,51.32,51.44,51.25,51.41,41000.0,43.0236,43.1242,42.9649,43.099,41000.0
2011-09-21 14:20:00,51.43,51.61,51.08,51.13,35200.0,43.1158,43.2667,42.8224,42.8643,35200.0
2011-09-21 14:25:00,51.12,51.33,50.85,51.25,54600.0,42.8559,43.032,42.6296,42.9649,54600.0
2011-09-21 14:30:00,51.26,51.32,51.01,51.01,26800.0,42.9733,43.0236,42.7637,42.7637,26800.0
2011-09-21 14:35:00,50.97,50.97,50.37,50.66,33400.0,42.7302,42.7302,42.2272,42.4703,33400.0
2011-09-21 14:40:00,50.66,50.71,50.49,50.67,20200.0,42.4703,42.5122,42.3278,42.4787,20200.0
2011-09-21 14:45:00,50.65,50.95,50.63,50.93,22000.0,42.4619,42.7134,42.4451,42.6966,22000.0
2011-09-21 14:50:00,50.9,50.97,50.84,50.9,19000.0,42.6715,42.7302,42.6212,42.6715,19000.0
2011-09-21 14:55:00,50.87,50.87,50.69,50.71,55400.0,42.6463,42.6463,42.4954,42.5122,55400.0
2011-09-21 15:00:00,50.69,50.98,50.6,50.96,48200.0,42.4954,42.7386,42.42,42.7218,48200.0
2011-09-21 15:05:00,50.99,51.05,50.8,50.93,38800.0,42.7469,42.7972,42.5877,42.6966,38800.0
2011-09-21 15:10:00,50.95,51.12,50.92,50.99,46600.0,42.7134,42.8559,42.6883,42.7469,46600.0
2011-09-21 15:15:00,50.99,51.02,50.84,50.96,49800.0,42.7469,42.7721,42.6212,42.7218,49800.0
2011-09-21 15:20:00,50.94,51.02,50.73,50.74,53600.0,42.705,42.7721,42.529,42.5374,53600.0
2011-09-21 15:25:00,50.76,50.77,50.67,50.71,46400.0,42.5541,42.5625,42.4787,42.5122,46400.0
2011-09-21 15:30:00,50.73,50.77,50.52,50.52,45000.0,42.529,42.5625,42.3529,42.3529,45000.0
2011-09-21 15:35:00,50.54,50.57,50.23,50.29,54200.0,42.3697,42.3948,42.1098,42.1601,54200.0
2011-09-21 15:40:00,50.3,50.3,50.17,50.18,111600.0,42.1685,42.1685,42.0595,42.0679,111600.0
2011-09-21 15:45:00,50.18,50.27,50.12,50.15,79600.0,42.0679,42.1433,42.0176,42.0427,79600.0
2011-09-21 15:50:00,50.13,50.16,49.97,50.06,66400.0,42.026,42.0511,41.8918,41.9673,66400.0
2011-09-21 15:55:00,50.06,50.08,49.8,49.8,164800.0,41.9673,41.9841,41.7493,41.7493,164800.0
2011-09-22 09:30:00,48.35,48.36,47.81,47.81,9800.0,40.5337,40.5421,40.081,40.081,9800.0
2011-09-22 09:35:00,47.88,48.19,47.83,48.16,66800.0,40.1397,40.3996,40.0978,40.3744,66800.0
2011-09-22 09:40:00,48.16,48.35,48.06,48.12,62400.0,40.3744,40.5337,40.2906,40.3409,62400.0
2011-09-22 09:45:00,48.1,48.15,47.84,47.84,34800.0,40.3241,40.3661,40.1062,40.1062,34800.0
2011-09-22 09:50:00,47.84,47.89,47.65,47.83,54400.0,40.1062,40.1481,39.9469,40.0978,54400.0
2011-09-22 09:55:00,47.82,47.9,47.69,47.75,32000.0,40.0894,40.1565,39.9804,40.0307,32000.0
2011-09-22 10:00:00,47.77,48.13,47.77,48.1,40600.0,40.0475,40.3493,40.0475,40.3241,40600.0
2011-09-22 10:05:00,48.13,48.19,48.01,48.14,52200.0,40.3493,40.3996,40.2487,40.3577,52200.0
2011-09-22 10:10:00,48.13,48.2,47.93,48.01,42600.0,40.3493,40.408,40.1816,40.2487,42600.0
2011-09-22 10:15:00,47.99,48.24,47.97,48.24,23200.0,40.2319,40.4415,40.2152,40.4415,23200.0
2011-09-22 10:20:00,48.27,48.52,48.27,48.35,43600.0,40.4667,40.6762,40.4667,40.5337,43600.0
2011-09-22 10:25:00,48.4,48.48,48.33,48.44,35000.0,40.5756,40.6427,40.517,40.6092,35000.0
2011-09-22 10:30:00,48.42,48.61,48.33,48.54,44200.0,40.5924,40.7517,40.517,40.693,44200.0
2011-09-22 10:35:00,48.57,48.67,48.43,48.43,15800.0,40.7182,40.802,40.6008,40.6008,15800.0
2011-09-22 10:40:00,48.41,48.49,48.29,48.44,26000.0,40.584,40.6511,40.4834,40.6092,26000.0
2011-09-22 10:45:00,48.49,48.51,48.35,48.48,20400.0,40.6511,40.6679,40.5337,40.6427,20400.0
2011-09-22 10:50:00,48.45,48.45,48.15,48.19,25400.0,40.6176,40.6176,40.3661,40.3996,25400.0
2011-09-22 10:55:00,48.22,48.33,48.13,48.2,32600.0,40.4247,40.517,40.3493,40.408,32600.0
2011-09-22 11:00:00,48.2,48.27,48.18,48.22,34200.0,40.408,40.4667,40.3912,40.4247,34200.0
2011-09-22 11:05:00,48.19,48.2,48.0,48.0,37000.0,40.3996,40.408,40.2403,40.2403,37000.0
2011-09-22 11:10:00,48.03,48.07,47.88,47.88,34200.0,40.2655,40.299,40.1397,40.1397,34200.0
2011-09-22 11:15:00,47.88,47.91,47.72,47.77,48800.0,40.1397,40.1649,40.0056,40.0475,48800.0
2011-09-22 11:20:00,47.81,47.81,47.72,47.74,33000.0,40.081,40.081,40.0056,40.0223,33000.0
2011-09-22 11:25:00,47.74,47.77,47.68,47.74,28800.0,40.0223,40.0475,39.972,40.0223,28800.0
2011-09-22 11:30:00,47.74,47.82,47.71,47.77,38000.0,40.0223,40.0894,39.9972,40.0475,38000.0
2011-09-22 11:35:00,47.78,47.83,47.7,47.73,36400.0,40.0559,40.0978,39.9888,40.014,36400.0
2011-09-22 11:40:00,47.73,47.83,47.66,47.79,32000.0,40.014,40.0978,39.9553,40.0643,32000.0
2011-09-22 11:45:00,47.79,47.82,47.72,47.74,27800.0,40.0643,40.0894,40.0056,40.0223,27800.0
2011-09-22 11:50:00,47.71,47.74,47.46,47.47,73200.0,39.9972,40.0223,39.7876,39.796,73200.0
2011-09-22 11:55:00,47.48,47.52,47.35,47.35,33800.0,39.8044,39.8379,39.6954,39.6954,33800.0
2011-09-22 12:00:00,47.34,47.52,47.26,47.26,47000.0,39.687,39.8379,39.6199,39.6199,47000.0
2011-09-22 12:05:00,47.27,47.35,47.18,47.18,36400.0,39.6283,39.6954,39.5529,39.5529,36400.0
2011-09-22 12:10:00,47.2,47.37,47.19,47.2,35400.0,39.5696,39.7122,39.5613,39.5696,35400.0
2011-09-22 12:15:00,47.19,47.26,47.06,47.17,28800.0,39.5613,39.6199,39.4523,39.5445,28800.0
2011-09-22 12:20:00,47.16,47.27,47.14,47.2,36800.0,39.5361,39.6283,39.5193,39.5696,36800.0
2011-09-22 12:25:00,47.17,47.29,47.16,47.2,27200.0,39.5445,39.6451,39.5361,39.5696,27200.0
2011-09-22 12:30:00,47.2,47.34,47.2,47.27,67400.0,39.5696,39.687,39.5696,39.6283,67400.0
2011-09-22 12:35:00,47.25,47.4,47.25,47.31,49400.0,39.6116,39.7373,39.6116,39.6619,49400.0
2011-09-22 12:40:00,47.33,47.38,47.29,47.33,17200.0,39.6786,39.7205,39.6451,39.6786,17200.0
2011-09-22 12:45:00,47.35,47.43,47.33,47.42,27800.0,39.6954,39.7625,39.6786,39.7541,27800.0
2011-09-22 12:50:00,47.42,47.59,47.42,47.44,36000.0,39.7541,39.8966,39.7541,39.7708,36000.0
2011-09-22 12:55:00,47.44,47.56,47.44,47.51,27400.0,39.7708,39.8714,39.7708,39.8295,27400.0
2011-09-22 13:00:00,47.52,47.58,47.49,47.54,142800.0,39.8379,39.8882,39.8128,39.8547,142800.0
2011-09-22 13:05:00,47.54,47.59,47.46,47.48,41600.0,39.8547,39.8966,39.7876,39.8044,41600.0
2011-09-22 13:10:00,47.46,47.62,47.42,47.43,97200.0,39.7876,39.9217,39.7541,39.7625,97200.0
2011-09-22 13:15:00,47.42,47.45,47.41,47.44,60200.0,39.7541,39.7792,39.7457,39.7708,60200.0
2011-09-22 13:20:00,47.43,47.45,47.35,47.38,39200.0,39.7625,39.7792,39.6954,39.7205,39200.0
2011-09-22 13:25:00,47.39,47.44,47.31,47.37,61200.0,39.7289,39.7708,39.6619,39.7122,61200.0
2011-09-22 13:30:00,47.36,47.45,47.27,47.4,47600.0,39.7038,39.7792,39.6283,39.7373,47600.0
2011-09-22 13:35:00,47.38,47.39,47.22,47.3,40800.0,39.7205,39.7289,39.5864,39.6535,40800.0
2011-09-22 13:40:00,47.27,47.45,47.26,47.39,29600.0,39.6283,39.7792,39.6199,39.7289,29600.0
2011-09-22 13:45:00,47.4,47.42,47.31,47.34,20600.0,39.7373,39.7541,39.6619,39.687,20600.0
2011-09-22 13:50:00,47.36,47.39,47.3,47.33,21800.0,39.7038,39.7289,39.6535,39.6786,21800.0
2011-09-22 13:55:00,47.34,47.36,47.06,47.09,25800.0,39.687,39.7038,39.4523,39.4774,25800.0
2011-09-22 14:00:00,47.09,47.27,47.01,47.25,81800.0,39.4774,39.6283,39.4104,39.6116,81800.0
2011-09-22 14:05:00,47.27,47.28,47.05,47.08,67600.0,39.6283,39.6367,39.4439,39.469,67600.0
2011-09-22 14:10:00,47.07,47.18,47.04,47.12,36600.0,39.4607,39.5529,39.4355,39.5026,36600.0
2011-09-22 14:15:00,47.13,47.14,46.93,46.97,53000.0,39.511,39.5193,39.3433,39.3768,53000.0
2011-09-22 14:20:00,46.99,47.62,46.98,47.38,68400.0,39.3936,39.9217,39.3852,39.7205,68400.0
2011-09-22 14:25:00,47.4,47.55,47.27,47.37,38000.0,39.7373,39.8631,39.6283,39.7122,38000.0
2011-09-22 14:30:00,47.38,47.38,47.14,47.19,37000.0,39.7205,39.7205,39.5193,39.5613,37000.0
2011-09-22 14:35:00,47.17,47.29,47.05,47.12,27400.0,39.5445,39.6451,39.4439,39.5026,27400.0
2011-09-22 14:40:00,47.1,47.29,47.07,47.21,49000.0,39.4858,39.6451,39.4607,39.578,49000.0
2011-09-22 14:45:00,47.21,47.24,47.05,47.13,29200.0,39.578,39.6032,39.4439,39.511,29200.0
2011-09-22 14:50:00,47.15,47.15,46.96,47.05,33000.0,39.5277,39.5277,39.3684,39.4439,33000.0
2011-09-22 14:55:00,47.06,47.08,46.76,46.85,66600.0,39.4523,39.469,39.2008,39.2762,66600.0
2011-09-22 15:00:00,46.83,47.01,46.81,46.99,60200.0,39.2595,39.4104,39.2427,39.3936,60200.0
2011-09-22 15:05:00,46.97,47.08,46.95,47.05,86800.0,39.3768,39.469,39.3601,39.4439,86800.0
2011-09-22 15:10:00,47.07,47.1,46.85,46.87,58000.0,39.4607,39.4858,39.2762,39.293,58000.0
2011-09-22 15:15:00,46.88,47.01,46.85,46.98,30200.0,39.3014,39.4104,39.2762,39.3852,30200.0
2011-09-22 15:20:00,46.95,46.97,46.66,46.7,52800.0,39.3601,39.3768,39.1169,39.1505,52800.0
2011-09-22 15:25:00,46.69,46.83,46.63,46.73,101200.0,39.1421,39.2595,39.0918,39.1756,101200.0
2011-09-22 15:30:00,46.73,47.0,46.73,46.96,56800.0,39.1756,39.402,39.1756,39.3684,56800.0
2011-09-22 15:35:00,46.96,47.1,46.82,47.05,84400.0,39.3684,39.4858,39.2511,39.4439,84400.0
2011-09-22 15:40:00,47.05,47.12,46.83,46.85,127400.0,39.4439,39.5026,39.2595,39.2762,127400.0
2011-09-22 15:45:00,46.84,47.22,46.77,47.07,142800.0,39.2678,39.5864,39.2092,39.4607,142800.0
2011-09-22 15:50:00,47.04,47.09,46.88,46.94,127600.0,39.4355,39.4774,39.3014,39.3517,127600.0
2011-09-22 15:55:00,46.9,47.11,46.85,46.99,265800.0,39.3181,39.4942,39.2762,39.3936,265800.0
2011-09-23 09:30:00,46.74,46.93,46.56,46.7,68400.0,39.184,39.3433,39.0331,39.1505,68400.0
2011-09-23 09:35:00,46.79,47.01,46.6,46.66,66200.0,39.2259,39.4104,39.0666,39.1169,66200.0
2011-09-23 09:40:00,46.66,46.67,46.47,46.47,21600.0,39.1169,39.1253,38.9577,38.9577,21600.0
2011-09-23 09:45:00,46.52,46.6,46.37,46.44,44200.0,38.9996,39.0666,38.8738,38.9325,44200.0
2011-09-23 09:50:00,46.44,46.61,46.41,46.55,52400.0,38.9325,39.075,38.9074,39.0247,52400.0
2011-09-23 09:55:00,46.55,46.66,46.43,46.44,44600.0,39.0247,39.1169,38.9241,38.9325,44600.0
2011-09-23 10:00:00,46.44,46.63,46.4,46.42,30600.0,38.9325,39.0918,38.899,38.9157,30600.0
2011-09-23 10:05:00,46.4,46.44,46.24,46.37,25800.0,38.899,38.9325,38.7648,38.8738,25800.0
2011-09-23 10:10:00,46.38,46.49,46.2,46.25,13400.0,38.8822,38.9744,38.7313,38.7732,13400.0
2011-09-23 10:15:00,46.29,46.57,46.28,46.37,78200.0,38.8068,39.0415,38.7984,38.8738,78200.0
2011-09-23 10:20:00,46.34,46.37,46.24,46.3,11000.0,38.8487,38.8738,38.7648,38.8151,11000.0
2011-09-23 10:25:00,46.35,46.57,46.34,46.49,45400.0,38.8571,39.0415,38.8487,38.9744,45400.0
2011-09-23 10:30:00,46.51,46.6,46.49,46.56,19800.0,38.9912,39.0666,38.9744,39.0331,19800.0
2011-09-23 10:35:00,46.57,46.63,46.54,46.6,29400.0,39.0415,39.0918,39.0163,39.0666,29400.0
2011-09-23 10:40:00,46.6,46.6,46.42,46.52,16000.0,39.0666,39.0666,38.9157,38.9996,16000.0
2011-09-23 10:45:00,46.56,46.74,46.56,46.72,45200.0,39.0331,39.184,39.0331,39.1672,45200.0
2011-09-23 10:50:00,46.72,46.8,46.64,46.7,28000.0,39.1672,39.2343,39.1002,39.1505,28000.0
2011-09-23 10:55:00,46.76,46.77,46.66,46.72,24000.0,39.2008,39.2092,39.1169,39.1672,24000.0
2011-09-23 11:00:00,46.74,46.84,46.71,46.74,53200.0,39.184,39.2678,39.1589,39.184,53200.0
2011-09-23 11:05:00,46.71,46.85,46.71,46.82,67000.0,39.1589,39.2762,39.1589,39.2511,67000.0
2011-09-23 11:10:00,46.85,46.94,46.8,46.88,75200.0,39.2762,39.3517,39.2343,39.3014,75200.0
2011-09-23 11:15:00,46.89,47.31,46.85,47.2,116600.0,39.3098,39.6619,39.2762,39.5696,116600.0
2011-09-23 11:20:00,47.2,47.26,47.15,47.17,24800.0,39.5696,39.6199,39.5277,39.5445,24800.0
2011-09-23 11:25:00,47.18,47.24,47.13,47.22,64600.0,39.5529,39.6032,39.511,39.5864,64600.0
2011-09-23 11:30:00,47.22,47.3,47.18,47.3,49400.0,39.5864,39.6535,39.5529,39.6535,49400.0
2011-09-23 11:35:00,47.27,47.29,47.22,47.26,71800.0,39.6283,39.6451,39.5864,39.6199,71800.0
2011-09-23 11:40:00,47.27,47.35,47.24,47.27,40200.0,39.6283,39.6954,39.6032,39.6283,40200.0
2011-09-23 11:45:00,47.27,47.3,47.2,47.24,44400.0,39.6283,39.6535,39.5696,39.6032,44400.0
2011-09-23 11:50:00,47.24,47.3,47.23,47.24,17600.0,39.6032,39.6535,39.5948,39.6032,17600.0
2011-09-23 11:55:00,47.24,47.33,47.23,47.33,30800.0,39.6032,39.6786,39.5948,39.6786,30800.0
2011-09-23 12:00:00,47.31,47.33,47.23,47.3,32400.0,39.6619,39.6786,39.5948,39.6535,32400.0
2011-09-23 12:05:00,47.3,47.45,47.29,47.41,38000.0,39.6535,39.7792,39.6451,39.7457,38000.0
2011-09-23 12:10:00,47.41,47.42,47.35,47.35,12000.0,39.7457,39.7541,39.6954,39.6954,12000.0
2011-09-23 12:15:00,47.37,47.5,47.35,47.5,45800.0,39.7122,39.8211,39.6954,39.8211,45800.0
2011-09-23 12:20:00,47.49,47.66,47.49,47.63,136000.0,39.8128,39.9553,39.8128,39.9301,136000.0
2011-09-23 12:25:00,47.62,47.66,47.6,47.65,98800.0,39.9217,39.9553,39.905,39.9469,98800.0
2011-09-23 12:30:00,47.65,47.65,47.56,47.62,27400.0,39.9469,39.9469,39.8714,39.9217,27400.0
2011-09-23 12:35:00,47.63,47.63,47.56,47.59,15000.0,39.9301,39.9301,39.8714,39.8966,15000.0
2011-09-23 12:40:00,47.59,47.59,47.37,47.42,19000.0,39.8966,39.8966,39.7122,39.7541,19000.0
2011-09-23 12:45:00,47.43,47.72,47.42,47.56,62200.0,39.7625,40.0056,39.7541,39.8714,62200.0
2011-09-23 12:50:00,47.57,47.71,47.57,47.62,35800.0,39.8798,39.9972,39.8798,39.9217,35800.0
2011-09-23 12:55:00,47.62,47.63,47.46,47.47,21600.0,39.9217,39.9301,39.7876,39.796,21600.0
2011-09-23 13:00:00,47.48,47.52,47.42,47.52,17400.0,39.8044,39.8379,39.7541,39.8379,17400.0
2011-09-23 13:05:00,47.48,47.48,47.27,47.34,24000.0,39.8044,39.8044,39.6283,39.687,24000.0
2011-09-23 13:10:00,47.38,47.58,47.38,47.47,19400.0,39.7205,39.8882,39.7205,39.796,19400.0
2011-09-23 13:15:00,47.46,47.5,47.36,47.41,21400.0,39.7876,39.8211,39.7038,39.7457,21400.0
2011-09-23 13:20:00,47.41,47.66,47.35,47.57,60400.0,39.7457,39.9553,39.6954,39.8798,60400.0
2011-09-23 13:25:00,47.55,47.67,47.55,47.63,47400.0,39.8631,39.9637,39.8631,39.9301,47400.0
2011-09-23 13:30:00,47.62,47.9,47.6,47.67,69600.0,39.9217,40.1565,39.905,39.9637,69600.0
2011-09-23 13:35:00,47.65,47.74,47.62,47.65,28400.0,39.9469,40.0223,39.9217,39.9469,28400.0
2011-09-23 13:40:00,47.62,47.76,47.6,47.75,36200.0,39.9217,40.0391,39.905,40.0307,36200.0
2011-09-23 13:45:00,47.75,47.79,47.62,47.79,17200.0,40.0307,40.0643,39.9217,40.0643,17200.0
2011-09-23 13:50:00,47.75,47.75,47.63,47.69,25600.0,40.0307,40.0307,39.9301,39.9804,25600.0
2011-09-23 13:55:00,47.69,47.72,47.67,47.7,26000.0,39.9804,40.0056,39.9637,39.9888,26000.0
2011-09-23 14:00:00,47.7,47.77,47.7,47.74,43600.0,39.9888,40.0475,39.9888,40.0223,43600.0
2011-09-23 14:05:00,47.72,47.73,47.67,47.69,13800.0,40.0056,40.014,39.9637,39.9804,13800.0
2011-09-23 14:10:00,47.7,47.74,47.63,47.63,28600.0,39.9888,40.0223,39.9301,39.9301,28600.0
2011-09-23 14:15:00,47.66,47.71,47.57,47.59,26400.0,39.9553,39.9972,39.8798,39.8966,26400.0
2011-09-23 14:20:00,47.6,47.6,47.47,47.49,28200.0,39.905,39.905,39.796,39.8128,28200.0
2011-09-23 14:25:00,47.49,47.56,47.45,47.52,18600.0,39.8128,39.8714,39.7792,39.8379,18600.0
2011-09-23 14:30:00,47.52,47.63,47.52,47.56,19000.0,39.8379,39.9301,39.8379,39.8714,19000.0
2011-09-23 14:35:00,47.56,47.64,47.53,47.55,22400.0,39.8714,39.9385,39.8463,39.8631,22400.0
2011-09-23 14:40:00,47.55,47.62,47.49,47.51,22200.0,39.8631,39.9217,39.8128,39.8295,22200.0
2011-09-23 14:45:00,47.52,47.56,47.36,47.38,25200.0,39.8379,39.8714,39.7038,39.7205,25200.0
2011-09-23 14:50:00,47.35,47.45,47.31,47.4,23600.0,39.6954,39.7792,39.6619,39.7373,23600.0
2011-09-23 14:55:00,47.43,47.43,47.32,47.35,22600.0,39.7625,39.7625,39.6702,39.6954,22600.0
2011-09-23 15:00:00,47.37,47.58,47.35,47.5,35400.0,39.7122,39.8882,39.6954,39.8211,35400.0
2011-09-23 15:05:00,47.49,47.64,47.45,47.52,69400.0,39.8128,39.9385,39.7792,39.8379,69400.0
2011-09-23 15:10:00,47.53,47.69,47.48,47.65,38400.0,39.8463,39.9804,39.8044,39.9469,38400.0
2011-09-23 15:15:00,47.64,47.7,47.51,47.56,36000.0,39.9385,39.9888,39.8295,39.8714,36000.0
2011-09-23 15:20:00,47.57,47.63,47.52,47.56,44400.0,39.8798,39.9301,39.8379,39.8714,44400.0
2011-09-23 15:25:00,47.56,47.63,47.54,47.62,50800.0,39.8714,39.9301,39.8547,39.9217,50800.0
2011-09-23 15:30:00,47.6,47.63,47.49,47.52,45800.0,39.905,39.9301,39.8128,39.8379,45800.0
2011-09-23 15:35:00,47.52,47.67,47.52,47.61,76800.0,39.8379,39.9637,39.8379,39.9134,76800.0
2011-09-23 15:40:00,47.63,47.67,47.49,47.53,51800.0,39.9301,39.9637,39.8128,39.8463,51800.0
2011-09-23 15:45:00,47.52,47.58,47.45,47.49,70200.0,39.8379,39.8882,39.7792,39.8128,70200.0
2011-09-23 15:50:00,47.5,47.58,47.39,47.54,82800.0,39.8211,39.8882,39.7289,39.8547,82800.0
2011-09-23 15:55:00,47.55,47.62,47.5,47.58,112200.0,39.8631,39.9217,39.8211,39.8882,112200.0
2011-09-26 09:30:00,48.66,48.94,48.3,48.35,64000.0,40.7936,41.0284,40.4918,40.5337,64000.0
2011-09-26 09:35:00,48.35,48.49,48.24,48.3,108600.0,40.5337,40.6511,40.4415,40.4918,108600.0
2011-09-26 09:40:00,48.29,48.31,47.84,48.0,88000.0,40.4834,40.5002,40.1062,40.2403,88000.0
2011-09-26 09:45:00,48.0,48.5,47.99,48.41,41000.0,40.2403,40.6595,40.2319,40.584,41000.0
2011-09-26 09:50:00,48.41,48.46,48.3,48.44,43400.0,40.584,40.6259,40.4918,40.6092,43400.0
2011-09-26 09:55:00,48.44,48.44,47.82,47.88,48600.0,40.6092,40.6092,40.0894,40.1397,48600.0
2011-09-26 10:00:00,47.83,48.04,47.41,47.62,106800.0,40.0978,40.2738,39.7457,39.9217,106800.0
2011-09-26 10:05:00,47.63,47.63,47.18,47.2,92400.0,39.9301,39.9301,39.5529,39.5696,92400.0
2011-09-26 10:10:00,47.19,47.21,47.04,47.12,59000.0,39.5613,39.578,39.4355,39.5026,59000.0
2011-09-26 10:15:00,47.1,47.29,47.01,47.08,44400.0,39.4858,39.6451,39.4104,39.469,44400.0
2011-09-26 10:20:00,47.07,47.2,47.05,47.15,36800.0,39.4607,39.5696,39.4439,39.5277,36800.0
2011-09-26 10:25:00,47.17,47.18,46.96,47.02,99600.0,39.5445,39.5529,39.3684,39.4187,99600.0
2011-09-26 10:30:00,47.02,47.11,46.85,46.85,60400.0,39.4187,39.4942,39.2762,39.2762,60400.0
2011-09-26 10:35:00,46.82,46.88,46.54,46.57,82200.0,39.2511,39.3014,39.0163,39.0415,82200.0
2011-09-26 10:40:00,46.59,46.6,46.47,46.49,172800.0,39.0583,39.0666,38.9577,38.9744,172800.0
2011-09-26 10:45:00,46.49,46.52,46.22,46.22,71600.0,38.9744,38.9996,38.7481,38.7481,71600.0
2011-09-26 10:50:00,46.22,46.46,46.22,46.42,146600.0,38.7481,38.9493,38.7481,38.9157,146600.0
2011-09-26 10:55:00,46.46,46.73,46.45,46.62,37800.0,38.9493,39.1756,38.9409,39.0834,37800.0
2011-09-26 11:00:00,46.6,46.85,46.6,46.83,36200.0,39.0666,39.2762,39.0666,39.2595,36200.0
2011-09-26 11:05:00,46.84,46.95,46.84,46.91,25200.0,39.2678,39.3601,39.2678,39.3265,25200.0
2011-09-26 11:10:00,46.91,46.93,46.76,46.89,28800.0,39.3265,39.3433,39.2008,39.3098,28800.0
2011-09-26 11:15:00,46.9,47.04,46.88,47.04,61800.0,39.3181,39.4355,39.3014,39.4355,61800.0
2011-09-26 11:20:00,47.02,47.13,46.98,47.04,38000.0,39.4187,39.511,39.3852,39.4355,38000.0
2011-09-26 11:25:00,47.07,47.1,46.95,47.02,34000.0,39.4607,39.4858,39.3601,39.4187,34000.0
2011-09-26 11:30:00,47.03,47.06,46.94,46.99,30000.0,39.4271,39.4523,39.3517,39.3936,30000.0
2011-09-26 11:35:00,46.99,47.03,46.94,47.0,34800.0,39.3936,39.4271,39.3517,39.402,34800.0
2011-09-26 11:40:00,47.02,47.19,47.01,47.19,30000.0,39.4187,39.5613,39.4104,39.5613,30000.0
2011-09-26 11:45:00,47.19,47.38,47.19,47.36,29400.0,39.5613,39.7205,39.5613,39.7038,29400.0
2011-09-26 11:50:00,47.33,47.35,47.26,47.34,14000.0,39.6786,39.6954,39.6199,39.687,14000.0
2011-09-26 11:55:00,47.34,47.37,47.3,47.35,12200.0,39.687,39.7122,39.6535,39.6954,12200.0
2011-09-26 12:00:00,47.35,47.35,47.18,47.22,11000.0,39.6954,39.6954,39.5529,39.5864,11000.0
2011-09-26 12:05:00,47.22,47.26,47.08,47.16,23600.0,39.5864,39.6199,39.469,39.5361,23600.0
2011-09-26 12:10:00,47.16,47.17,47.08,47.13,9400.0,39.5361,39.5445,39.469,39.511,9400.0
2011-09-26 12:15:00,47.1,47.13,47.07,47.11,8800.0,39.4858,39.511,39.4607,39.4942,8800.0
2011-09-26 12:20:00,47.1,47.27,47.1,47.17,15000.0,39.4858,39.6283,39.4858,39.5445,15000.0
2011-09-26 12:25:00,47.15,47.15,47.07,47.12,24200.0,39.5277,39.5277,39.4607,39.5026,24200.0
2011-09-26 12:30:00,47.13,47.18,47.1,47.17,17200.0,39.511,39.5529,39.4858,39.5445,17200.0
2011-09-26 12:35:00,47.17,47.18,47.07,47.08,16800.0,39.5445,39.5529,39.4607,39.469,16800.0
2011-09-26 12:40:00,47.04,47.14,46.9,46.99,36400.0,39.4355,39.5193,39.3181,39.3936,36400.0
2011-09-26 12:45:00,46.95,46.96,46.73,46.77,47800.0,39.3601,39.3684,39.1756,39.2092,47800.0
2011-09-26 12:50:00,46.78,46.85,46.7,46.76,30600.0,39.2175,39.2762,39.1505,39.2008,30600.0
2011-09-26 12:55:00,46.74,46.81,46.63,46.76,26400.0,39.184,39.2427,39.0918,39.2008,26400.0
2011-09-26 13:00:00,46.77,46.79,46.71,46.75,25200.0,39.2092,39.2259,39.1589,39.1924,25200.0
2011-09-26 13:05:00,46.73,46.8,46.6,46.65,32800.0,39.1756,39.2343,39.0666,39.1086,32800.0
2011-09-26 13:10:00,46.64,46.64,46.43,46.52,54600.0,39.1002,39.1002,38.9241,38.9996,54600.0
2011-09-26 13:15:00,46.5,46.64,46.47,46.64,27000.0,38.9828,39.1002,38.9577,39.1002,27000.0
2011-09-26 13:20:00,46.62,46.82,46.6,46.77,27800.0,39.0834,39.2511,39.0666,39.2092,27800.0
2011-09-26 13:25:00,46.77,46.9,46.77,46.85,16200.0,39.2092,39.3181,39.2092,39.2762,16200.0
2011-09-26 13:30:00,46.84,46.99,46.83,46.84,22200.0,39.2678,39.3936,39.2595,39.2678,22200.0
2011-09-26 13:35:00,46.84,46.88,46.77,46.84,15800.0,39.2678,39.3014,39.2092,39.2678,15800.0
2011-09-26 13:40:00,46.9,46.92,46.49,46.54,53400.0,39.3181,39.3349,38.9744,39.0163,53400.0
2011-09-26 13:45:00,46.62,46.83,46.57,46.62,38400.0,39.0834,39.2595,39.0415,39.0834,38400.0
2011-09-26 13:50:00,46.61,46.85,46.5,46.66,36800.0,39.075,39.2762,38.9828,39.1169,36800.0
2011-09-26 13:55:00,46.66,46.8,46.54,46.63,49200.0,39.1169,39.2343,39.0163,39.0918,49200.0
2011-09-26 14:00:00,46.65,46.89,46.53,46.71,65200.0,39.1086,39.3098,39.008,39.1589,65200.0
2011-09-26 14:05:00,46.69,46.76,46.62,46.68,37400.0,39.1421,39.2008,39.0834,39.1337,37400.0
2011-09-26 14:10:00,46.69,46.74,46.55,46.56,33200.0,39.1421,39.184,39.0247,39.0331,33200.0
2011-09-26 14:15:00,46.56,46.7,46.55,46.59,28400.0,39.0331,39.1505,39.0247,39.0583,28400.0
2011-09-26 14:20:00,46.59,46.65,46.52,46.6,25000.0,39.0583,39.1086,38.9996,39.0666,25000.0
2011-09-26 14:25:00,46.63,46.77,46.62,46.73,43200.0,39.0918,39.2092,39.0834,39.1756,43200.0
2011-09-26 14:30:00,46.73,46.8,46.7,46.8,60600.0,39.1756,39.2343,39.1505,39.2343,60600.0
2011-09-26 14:35:00,46.8,46.88,46.8,46.85,42400.0,39.2343,39.3014,39.2343,39.2762,42400.0
2011-09-26 14:40:00,46.85,46.9,46.76,46.84,35400.0,39.2762,39.3181,39.2008,39.2678,35400.0
2011-09-26 14:45:00,46.84,46.88,46.79,46.87,37800.0,39.2678,39.3014,39.2259,39.293,37800.0
2011-09-26 14:50:00,46.88,46.89,46.79,46.83,35000.0,39.3014,39.3098,39.2259,39.2595,35000.0
2011-09-26 14:55:00,46.82,46.99,46.82,46.94,27400.0,39.2511,39.3936,39.2511,39.3517,27400.0
2011-09-26 15:00:00,46.95,47.0,46.89,46.98,74000.0,39.3601,39.402,39.3098,39.3852,74000.0
2011-09-26 15:05:00,46.97,46.97,46.79,46.88,45800.0,39.3768,39.3768,39.2259,39.3014,45800.0
2011-09-26 15:10:00,46.88,46.96,46.86,46.95,34800.0,39.3014,39.3684,39.2846,39.3601,34800.0
2011-09-26 15:15:00,46.94,47.0,46.88,46.99,38400.0,39.3517,39.402,39.3014,39.3936,38400.0
2011-09-26 15:20:00,47.0,47.02,46.88,47.0,34600.0,39.402,39.4187,39.3014,39.402,34600.0
2011-09-26 15:25:00,46.99,47.05,46.94,47.03,45600.0,39.3936,39.4439,39.3517,39.4271,45600.0
2011-09-26 15:30:00,47.03,47.05,46.97,46.99,47000.0,39.4271,39.4439,39.3768,39.3936,47000.0
2011-09-26 15:35:00,46.98,47.07,46.98,47.05,65800.0,39.3852,39.4607,39.3852,39.4439,65800.0
2011-09-26 15:40:00,47.06,47.13,46.99,47.13,65800.0,39.4523,39.511,39.3936,39.511,65800.0
2011-09-26 15:45:00,47.13,47.17,47.02,47.06,95400.0,39.511,39.5445,39.4187,39.4523,95400.0
2011-09-26 15:50:00,47.06,47.17,47.04,47.17,99200.0,39.4523,39.5445,39.4355,39.5445,99200.0
2011-09-26 15:55:00,47.17,47.31,47.14,47.31,488800.0,39.5445,39.6619,39.5193,39.6619,488800.0
2011-09-27 09:30:00,48.35,48.49,48.15,48.43,9800.0,40.5337,40.6511,40.3661,40.6008,9800.0
2011-09-27 09:35:00,48.43,48.66,48.35,48.49,64400.0,40.6008,40.7936,40.5337,40.6511,64400.0
2011-09-27 09:40:00,48.48,48.49,48.31,48.35,20800.0,40.6427,40.6511,40.5002,40.5337,20800.0
2011-09-27 09:45:00,48.37,48.42,48.3,48.35,55600.0,40.5505,40.5924,40.4918,40.5337,55600.0
2011-09-27 09:50:00,48.35,48.47,48.34,48.47,57200.0,40.5337,40.6343,40.5253,40.6343,57200.0
2011-09-27 09:55:00,48.49,48.79,48.47,48.7,62200.0,40.6511,40.9026,40.6343,40.8271,62200.0
2011-09-27 10:00:00,48.69,48.86,48.3,48.33,74400.0,40.8188,40.9613,40.4918,40.517,74400.0
2011-09-27 10:05:00,48.3,48.4,48.24,48.29,34200.0,40.4918,40.5756,40.4415,40.4834,34200.0
2011-09-27 10:10:00,48.3,48.31,48.02,48.09,71200.0,40.4918,40.5002,40.2571,40.3158,71200.0
2011-09-27 10:15:00,48.12,48.15,47.95,47.99,36000.0,40.3409,40.3661,40.1984,40.2319,36000.0
2011-09-27 10:20:00,47.99,48.08,47.91,48.07,12200.0,40.2319,40.3074,40.1649,40.299,12200.0
2011-09-27 10:25:00,48.12,48.26,48.12,48.26,32800.0,40.3409,40.4583,40.3409,40.4583,32800.0
2011-09-27 10:30:00,48.26,48.45,48.25,48.45,23600.0,40.4583,40.6176,40.4499,40.6176,23600.0
2011-09-27 10:35:00,48.48,48.5,48.4,48.41,17400.0,40.6427,40.6595,40.5756,40.584,17400.0
2011-09-27 10:40:00,48.45,48.59,48.41,48.59,16000.0,40.6176,40.7349,40.584,40.7349,16000.0
2011-09-27 10:45:00,48.59,48.83,48.56,48.83,73800.0,40.7349,40.9361,40.7098,40.9361,73800.0
2011-09-27 10:50:00,48.82,49.09,48.82,49.09,69600.0,40.9277,41.1541,40.9277,41.1541,69600.0
2011-09-27 10:55:00,49.07,49.13,48.96,49.13,71200.0,41.1373,41.1876,41.0451,41.1876,71200.0
2011-09-27 11:00:00,49.13,49.19,49.11,49.18,33600.0,41.1876,41.2379,41.1709,41.2296,33600.0
2011-09-27 11:05:00,49.14,49.17,49.12,49.13,69600.0,41.196,41.2212,41.1793,41.1876,69600.0
2011-09-27 11:10:00,49.15,49.15,48.98,49.02,26400.0,41.2044,41.2044,41.0619,41.0954,26400.0
2011-09-27 11:15:00,49.02,49.21,49.02,49.17,51600.0,41.0954,41.2547,41.0954,41.2212,51600.0
2011-09-27 11:20:00,49.18,49.26,49.15,49.26,35600.0,41.2296,41.2966,41.2044,41.2966,35600.0
2011-09-27 11:25:00,49.25,49.33,49.23,49.3,19000.0,41.2882,41.3553,41.2715,41.3302,19000.0
2011-09-27 11:30:00,49.31,49.41,49.28,49.38,37600.0,41.3385,41.4224,41.3134,41.3972,37600.0
2011-09-27 11:35:00,49.38,49.43,49.34,49.4,15800.0,41.3972,41.4391,41.3637,41.414,15800.0
2011-09-27 11:40:00,49.42,49.5,49.41,49.49,32600.0,41.4308,41.4978,41.4224,41.4894,32600.0
2011-09-27 11:45:00,49.48,49.49,49.43,49.49,25800.0,41.4811,41.4894,41.4391,41.4894,25800.0
2011-09-27 11:50:00,49.49,49.52,49.44,49.5,30200.0,41.4894,41.5146,41.4475,41.4978,30200.0
2011-09-27 11:55:00,49.5,49.63,49.48,49.62,27200.0,41.4978,41.6068,41.4811,41.5984,27200.0
2011-09-27 12:00:00,49.6,49.63,49.49,49.54,15800.0,41.5817,41.6068,41.4894,41.5314,15800.0
2011-09-27 12:05:00,49.54,49.77,49.47,49.76,34000.0,41.5314,41.7242,41.4727,41.7158,34000.0
2011-09-27 12:10:00,49.77,49.8,49.7,49.74,75400.0,41.7242,41.7493,41.6655,41.699,75400.0
2011-09-27 12:15:00,49.73,49.74,49.66,49.68,19000.0,41.6906,41.699,41.632,41.6487,19000.0
2011-09-27 12:20:00,49.66,49.66,49.58,49.58,46600.0,41.632,41.632,41.5649,41.5649,46600.0
2011-09-27 12:25:00,49.62,49.65,49.55,49.63,30400.0,41.5984,41.6236,41.5397,41.6068,30400.0
2011-09-27 12:30:00,49.6,49.63,49.57,49.6,29600.0,41.5817,41.6068,41.5565,41.5817,29600.0
2011-09-27 12:35:00,49.59,49.59,49.25,49.27,113200.0,41.5733,41.5733,41.2882,41.305,113200.0
2011-09-27 12:40:00,49.24,49.24,49.11,49.15,13200.0,41.2799,41.2799,41.1709,41.2044,13200.0
2011-09-27 12:45:00,49.15,49.17,49.07,49.13,63400.0,41.2044,41.2212,41.1373,41.1876,63400.0
2011-09-27 12:50:00,49.11,49.18,49.09,49.1,14200.0,41.1709,41.2296,41.1541,41.1625,14200.0
2011-09-27 12:55:00,49.09,49.14,49.04,49.04,14200.0,41.1541,41.196,41.1122,41.1122,14200.0
2011-09-27 13:00:00,49.04,49.05,48.93,48.99,49200.0,41.1122,41.1206,41.02,41.0703,49200.0
2011-09-27 13:05:00,49.0,49.05,48.99,49.02,9600.0,41.0787,41.1206,41.0703,41.0954,9600.0
2011-09-27 13:10:00,49.02,49.06,48.99,49.04,16200.0,41.0954,41.129,41.0703,41.1122,16200.0
2011-09-27 13:15:00,49.01,49.02,48.93,49.0,6000.0,41.087,41.0954,41.02,41.0787,6000.0
2011-09-27 13:20:00,49.02,49.16,49.01,49.12,13200.0,41.0954,41.2128,41.087,41.1793,13200.0
2011-09-27 13:25:00,49.12,49.15,49.08,49.11,22400.0,41.1793,41.2044,41.1457,41.1709,22400.0
2011-09-27 13:30:00,49.09,49.14,49.06,49.11,12200.0,41.1541,41.196,41.129,41.1709,12200.0
2011-09-27 13:35:00,49.14,49.17,49.12,49.15,16000.0,41.196,41.2212,41.1793,41.2044,16000.0
2011-09-27 13:40:00,49.15,49.24,49.13,49.13,17400.0,41.2044,41.2799,41.1876,41.1876,17400.0
2011-09-27 13:45:00,49.14,49.23,49.13,49.16,12000.0,41.196,41.2715,41.1876,41.2128,12000.0
2011-09-27 13:50:00,49.17,49.27,49.17,49.24,9400.0,41.2212,41.305,41.2212,41.2799,9400.0
2011-09-27 13:55:00,49.24,49.29,49.24,49.29,11800.0,41.2799,41.3218,41.2799,41.3218,11800.0
2011-09-27 14:00:00,49.26,49.33,49.23,49.24,52800.0,41.2966,41.3553,41.2715,41.2799,52800.0
2011-09-27 14:05:00,49.24,49.31,49.23,49.24,19000.0,41.2799,41.3385,41.2715,41.2799,19000.0
2011-09-27 14:10:00,49.23,49.36,49.22,49.34,13200.0,41.2715,41.3805,41.2631,41.3637,13200.0
2011-09-27 14:15:00,49.32,49.32,49.24,49.26,149400.0,41.3469,41.3469,41.2799,41.2966,149400.0
2011-09-27 14:20:00,49.27,49.3,49.2,49.22,23000.0,41.305,41.3302,41.2463,41.2631,23000.0
2011-09-27 14:25:00,49.2,49.25,49.19,49.23,35800.0,41.2463,41.2882,41.2379,41.2715,35800.0
2011-09-27 14:30:00,49.24,49.31,49.22,49.27,17000.0,41.2799,41.3385,41.2631,41.305,17000.0
2011-09-27 14:35:00,49.27,49.31,49.21,49.23,27200.0,41.305,41.3385,41.2547,41.2715,27200.0
2011-09-27 14:40:00,49.23,49.26,49.2,49.23,27000.0,41.2715,41.2966,41.2463,41.2715,27000.0
2011-09-27 14:45:00,49.22,49.25,49.22,49.22,17000.0,41.2631,41.2882,41.2631,41.2631,17000.0
2011-09-27 14:50:00,49.22,49.33,49.21,49.28,35800.0,41.2631,41.3553,41.2547,41.3134,35800.0
2011-09-27 14:55:00,49.29,49.3,49.21,49.22,26800.0,41.3218,41.3302,41.2547,41.2631,26800.0
2011-09-27 15:00:00,49.22,49.23,49.18,49.18,34600.0,41.2631,41.2715,41.2296,41.2296,34600.0
2011-09-27 15:05:00,49.18,49.2,48.95,49.02,124600.0,41.2296,41.2463,41.0367,41.0954,124600.0
2011-09-27 15:10:00,49.02,49.13,48.96,49.05,56400.0,41.0954,41.1876,41.0451,41.1206,56400.0
2011-09-27 15:15:00,49.07,49.19,49.06,49.12,54800.0,41.1373,41.2379,41.129,41.1793,54800.0
2011-09-27 15:20:00,49.13,49.14,48.8,48.81,89400.0,41.1876,41.196,40.911,40.9194,89400.0
2011-09-27 15:25:00,48.82,48.92,48.69,48.69,87400.0,40.9277,41.0116,40.8188,40.8188,87400.0
2011-09-27 15:30:00,48.69,48.85,48.62,48.74,83000.0,40.8188,40.9529,40.7601,40.8607,83000.0
2011-09-27 15:35:00,48.72,48.77,48.48,48.51,97600.0,40.8439,40.8858,40.6427,40.6679,97600.0
2011-09-27 15:40:00,48.52,48.55,48.24,48.52,137800.0,40.6762,40.7014,40.4415,40.6762,137800.0
2011-09-27 15:45:00,48.52,48.57,48.4,48.47,89200.0,40.6762,40.7182,40.5756,40.6343,89200.0
2011-09-27 15:50:00,48.47,48.53,48.38,48.4,95600.0,40.6343,40.6846,40.5589,40.5756,95600.0
2011-09-27 15:55:00,48.41,48.6,48.39,48.59,187200.0,40.584,40.7433,40.5673,40.7349,187200.0
2011-09-28 09:30:00,48.57,48.62,48.23,48.24,28600.0,40.7182,40.7601,40.4331,40.4415,28600.0
2011-09-28 09:35:00,48.23,48.23,47.85,47.93,30800.0,40.4331,40.4331,40.1146,40.1816,30800.0
2011-09-28 09:40:00,47.98,48.1,47.88,48.06,35400.0,40.2235,40.3241,40.1397,40.2906,35400.0
2011-09-28 09:45:00,48.1,48.6,48.1,48.48,32200.0,40.3241,40.7433,40.3241,40.6427,32200.0
2011-09-28 09:50:00,48.52,48.61,48.42,48.57,53600.0,40.6762,40.7517,40.5924,40.7182,53600.0
2011-09-28 09:55:00,48.57,48.6,48.46,48.51,14800.0,40.7182,40.7433,40.6259,40.6679,14800.0
2011-09-28 10:00:00,48.51,48.51,48.24,48.26,32800.0,40.6679,40.6679,40.4415,40.4583,32800.0
2011-09-28 10:05:00,48.24,48.3,48.16,48.27,10800.0,40.4415,40.4918,40.3744,40.4667,10800.0
2011-09-28 10:10:00,48.27,48.28,48.11,48.13,21800.0,40.4667,40.475,40.3325,40.3493,21800.0
2011-09-28 10:15:00,48.13,48.13,47.92,47.92,82000.0,40.3493,40.3493,40.1732,40.1732,82000.0
2011-09-28 10:20:00,47.92,47.99,47.86,47.89,42800.0,40.1732,40.2319,40.1229,40.1481,42800.0
2011-09-28 10:25:00,47.88,48.04,47.84,48.03,11000.0,40.1397,40.2738,40.1062,40.2655,11000.0
2011-09-28 10:30:00,48.08,48.09,47.89,47.98,30200.0,40.3074,40.3158,40.1481,40.2235,30200.0
2011-09-28 10:35:00,48.0,48.07,47.85,47.85,23400.0,40.2403,40.299,40.1146,40.1146,23400.0
2011-09-28 10:40:00,47.85,47.85,47.76,47.78,28200.0,40.1146,40.1146,40.0391,40.0559,28200.0
2011-09-28 10:45:00,47.8,47.85,47.74,47.85,9000.0,40.0726,40.1146,40.0223,40.1146,9000.0
2011-09-28 10:50:00,47.83,48.04,47.83,48.01,17600.0,40.0978,40.2738,40.0978,40.2487,17600.0
2011-09-28 10:55:00,48.05,48.08,47.93,47.96,10400.0,40.2822,40.3074,40.1816,40.2068,10400.0
2011-09-28 11:00:00,47.94,47.98,47.83,47.87,14400.0,40.19,40.2235,40.0978,40.1313,14400.0
2011-09-28 11:05:00,47.9,47.9,47.77,47.85,30200.0,40.1565,40.1565,40.0475,40.1146,30200.0
2011-09-28 11:10:00,47.9,47.95,47.71,47.94,11400.0,40.1565,40.1984,39.9972,40.19,11400.0
2011-09-28 11:15:00,47.94,48.05,47.94,47.97,9800.0,40.19,40.2822,40.19,40.2152,9800.0
2011-09-28 11:20:00,47.95,47.97,47.81,47.91,7600.0,40.1984,40.2152,40.081,40.1649,7600.0
2011-09-28 11:25:00,47.95,47.97,47.85,47.9,8000.0,40.1984,40.2152,40.1146,40.1565,8000.0
2011-09-28 11:30:00,47.95,47.95,47.77,47.79,42600.0,40.1984,40.1984,40.0475,40.0643,42600.0
2011-09-28 11:35:00,47.75,47.88,47.75,47.8,48400.0,40.0307,40.1397,40.0307,40.0726,48400.0
2011-09-28 11:40:00,47.79,47.85,47.74,47.77,22200.0,40.0643,40.1146,40.0223,40.0475,22200.0
2011-09-28 11:45:00,47.8,47.83,47.63,47.66,38000.0,40.0726,40.0978,39.9301,39.9553,38000.0
2011-09-28 11:50:00,47.67,47.67,47.48,47.48,69000.0,39.9637,39.9637,39.8044,39.8044,69000.0
2011-09-28 11:55:00,47.48,47.5,47.34,47.35,39400.0,39.8044,39.8211,39.687,39.6954,39400.0
2011-09-28 12:00:00,47.35,47.37,47.17,47.21,67800.0,39.6954,39.7122,39.5445,39.578,67800.0
2011-09-28 12:05:00,47.24,47.28,47.05,47.05,48000.0,39.6032,39.6367,39.4439,39.4439,48000.0
2011-09-28 12:10:00,47.05,47.09,46.72,46.83,104200.0,39.4439,39.4774,39.1672,39.2595,104200.0
2011-09-28 12:15:00,46.83,46.88,46.73,46.78,23800.0,39.2595,39.3014,39.1756,39.2175,23800.0
2011-09-28 12:20:00,46.76,46.98,46.76,46.89,31000.0,39.2008,39.3852,39.2008,39.3098,31000.0
2011-09-28 12:25:00,46.88,46.97,46.88,46.88,30000.0,39.3014,39.3768,39.3014,39.3014,30000.0
2011-09-28 12:30:00,46.88,46.92,46.77,46.78,32200.0,39.3014,39.3349,39.2092,39.2175,32200.0
2011-09-28 12:35:00,46.8,46.81,46.5,46.6,80200.0,39.2343,39.2427,38.9828,39.0666,80200.0
2011-09-28 12:40:00,46.6,46.66,46.4,46.46,88600.0,39.0666,39.1169,38.899,38.9493,88600.0
2011-09-28 12:45:00,46.46,46.67,46.46,46.51,46600.0,38.9493,39.1253,38.9493,38.9912,46600.0
2011-09-28 12:50:00,46.5,46.55,46.38,46.4,45800.0,38.9828,39.0247,38.8822,38.899,45800.0
2011-09-28 12:55:00,46.43,46.52,46.31,46.51,95000.0,38.9241,38.9996,38.8235,38.9912,95000.0
2011-09-28 13:00:00,46.49,46.63,46.42,46.6,49400.0,38.9744,39.0918,38.9157,39.0666,49400.0
2011-09-28 13:05:00,46.63,46.77,46.6,46.6,48800.0,39.0918,39.2092,39.0666,39.0666,48800.0
2011-09-28 13:10:00,46.57,46.57,46.49,46.5,22000.0,39.0415,39.0415,38.9744,38.9828,22000.0
2011-09-28 13:15:00,46.49,46.52,46.44,46.45,20200.0,38.9744,38.9996,38.9325,38.9409,20200.0
2011-09-28 13:20:00,46.45,46.62,46.45,46.62,25000.0,38.9409,39.0834,38.9409,39.0834,25000.0
2011-09-28 13:25:00,46.62,46.65,46.53,46.64,45000.0,39.0834,39.1086,39.008,39.1002,45000.0
2011-09-28 13:30:00,46.64,46.66,46.39,46.48,40200.0,39.1002,39.1169,38.8906,38.966,40200.0
2011-09-28 13:35:00,46.44,46.59,46.38,46.59,45200.0,38.9325,39.0583,38.8822,39.0583,45200.0
2011-09-28 13:40:00,46.6,46.6,46.46,46.51,59800.0,39.0666,39.0666,38.9493,38.9912,59800.0
2011-09-28 13:45:00,46.5,46.52,46.38,46.43,54600.0,38.9828,38.9996,38.8822,38.9241,54600.0
2011-09-28 13:50:00,46.46,46.51,46.38,46.4,36200.0,38.9493,38.9912,38.8822,38.899,36200.0
2011-09-28 13:55:00,46.38,46.42,46.19,46.2,82000.0,38.8822,38.9157,38.7229,38.7313,82000.0
2011-09-28 14:00:00,46.2,46.24,46.11,46.17,110400.0,38.7313,38.7648,38.6558,38.7061,110400.0
2011-09-28 14:05:00,46.15,46.34,46.15,46.3,84000.0,38.6894,38.8487,38.6894,38.8151,84000.0
2011-09-28 14:10:00,46.29,46.32,46.16,46.24,68000.0,38.8068,38.8319,38.6978,38.7648,68000.0
2011-09-28 14:15:00,46.27,46.27,45.96,45.98,99400.0,38.79,38.79,38.5301,38.5469,99400.0
2011-09-28 14:20:00,45.97,45.99,45.79,45.82,107400.0,38.5385,38.5552,38.3876,38.4127,107400.0
2011-09-28 14:25:00,45.82,45.87,45.51,45.51,149600.0,38.4127,38.4546,38.1528,38.1528,149600.0
2011-09-28 14:30:00,45.53,45.94,45.51,45.91,122200.0,38.1696,38.5133,38.1528,38.4882,122200.0
2011-09-28 14:35:00,45.93,46.15,45.89,46.15,120800.0,38.5049,38.6894,38.4714,38.6894,120800.0
2011-09-28 14:40:00,46.14,46.34,46.12,46.29,83000.0,38.681,38.8487,38.6642,38.8068,83000.0
2011-09-28 14:45:00,46.31,46.43,46.24,46.4,129600.0,38.8235,38.9241,38.7648,38.899,129600.0
2011-09-28 14:50:00,46.4,46.51,46.38,46.51,46800.0,38.899,38.9912,38.8822,38.9912,46800.0
2011-09-28 14:55:00,46.48,46.52,46.45,46.5,97200.0,38.966,38.9996,38.9409,38.9828,97200.0
2011-09-28 15:00:00,46.51,46.6,46.42,46.45,84200.0,38.9912,39.0666,38.9157,38.9409,84200.0
2011-09-28 15:05:00,46.44,46.49,46.35,46.45,51600.0,38.9325,38.9744,38.8571,38.9409,51600.0
2011-09-28 15:10:00,46.42,46.59,46.42,46.46,39600.0,38.9157,39.0583,38.9157,38.9493,39600.0
2011-09-28 15:15:00,46.44,46.49,46.35,46.43,35600.0,38.9325,38.9744,38.8571,38.9241,35600.0
2011-09-28 15:20:00,46.43,46.46,46.33,46.43,64200.0,38.9241,38.9493,38.8403,38.9241,64200.0
2011-09-28 15:25:00,46.44,46.52,46.23,46.28,95200.0,38.9325,38.9996,38.7564,38.7984,95200.0
2011-09-28 15:30:00,46.27,46.27,46.07,46.07,125600.0,38.79,38.79,38.6223,38.6223,125600.0
2011-09-28 15:35:00,46.07,46.07,45.84,45.88,90400.0,38.6223,38.6223,38.4295,38.463,90400.0
2011-09-28 15:40:00,45.88,46.01,45.81,45.82,119200.0,38.463,38.572,38.4043,38.4127,119200.0
2011-09-28 15:45:00,45.83,45.86,45.38,45.46,177000.0,38.4211,38.4463,38.0439,38.1109,177000.0
2011-09-28 15:50:00,45.46,45.53,45.26,45.28,328400.0,38.1109,38.1696,37.9433,37.96,328400.0
2011-09-28 15:55:00,45.27,45.46,45.26,45.45,318400.0,37.9516,38.1109,37.9433,38.1025,318400.0
2011-09-29 09:30:00,46.13,46.13,45.02,45.69,123400.0,38.6726,38.6726,37.7421,38.3037,123400.0
2011-09-29 09:35:00,45.69,45.74,45.31,45.49,132400.0,38.3037,38.3457,37.9852,38.1361,132400.0
2011-09-29 09:40:00,45.47,45.69,45.41,45.41,93400.0,38.1193,38.3037,38.069,38.069,93400.0
2011-09-29 09:45:00,45.48,46.38,45.39,46.38,155600.0,38.1277,38.8822,38.0522,38.8822,155600.0
2011-09-29 09:50:00,46.38,46.4,46.06,46.1,34600.0,38.8822,38.899,38.6139,38.6475,34600.0
2011-09-29 09:55:00,46.13,46.18,45.95,45.99,18000.0,38.6726,38.7145,38.5217,38.5552,18000.0
2011-09-29 10:00:00,45.99,46.13,45.96,46.1,48200.0,38.5552,38.6726,38.5301,38.6475,48200.0
2011-09-29 10:05:00,46.1,46.2,45.94,45.99,34600.0,38.6475,38.7313,38.5133,38.5552,34600.0
2011-09-29 10:10:00,45.99,46.09,45.94,45.99,39200.0,38.5552,38.6391,38.5133,38.5552,39200.0
2011-09-29 10:15:00,46.0,46.01,45.85,45.92,25200.0,38.5636,38.572,38.4379,38.4966,25200.0
2011-09-29 10:20:00,45.95,45.95,45.72,45.74,20000.0,38.5217,38.5217,38.3289,38.3457,20000.0
2011-09-29 10:25:00,45.73,45.79,45.61,45.76,60200.0,38.3373,38.3876,38.2367,38.3624,60200.0
2011-09-29 10:30:00,45.75,45.76,45.63,45.66,33800.0,38.354,38.3624,38.2534,38.2786,33800.0
2011-09-29 10:35:00,45.66,45.82,45.63,45.7,56600.0,38.2786,38.4127,38.2534,38.3121,56600.0
2011-09-29 10:40:00,45.7,45.72,45.5,45.5,69600.0,38.3121,38.3289,38.1445,38.1445,69600.0
2011-09-29 10:45:00,45.49,45.52,45.17,45.21,154400.0,38.1361,38.1612,37.8678,37.9013,154400.0
2011-09-29 10:50:00,45.21,45.21,44.38,44.53,200400.0,37.9013,37.9013,37.2055,37.3313,200400.0
2011-09-29 10:55:00,44.53,44.76,44.53,44.76,148600.0,37.3313,37.5241,37.3313,37.5241,148600.0
2011-09-29 11:00:00,44.76,45.08,44.75,45.0,108000.0,37.5241,37.7924,37.5157,37.7253,108000.0
2011-09-29 11:05:00,45.01,45.06,44.8,44.8,142000.0,37.7337,37.7756,37.5576,37.5576,142000.0
2011-09-29 11:10:00,44.85,44.85,44.58,44.69,65200.0,37.5995,37.5995,37.3732,37.4654,65200.0
2011-09-29 11:15:00,44.69,44.74,44.55,44.57,55400.0,37.4654,37.5073,37.348,37.3648,55400.0
2011-09-29 11:20:00,44.57,44.58,44.34,44.47,82600.0,37.3648,37.3732,37.172,37.281,82600.0
2011-09-29 11:25:00,44.47,44.67,44.43,44.67,37800.0,37.281,37.4486,37.2474,37.4486,37800.0
2011-09-29 11:30:00,44.66,44.8,44.6,44.79,33600.0,37.4403,37.5576,37.39,37.5492,33600.0
2011-09-29 11:35:00,44.83,44.99,44.82,44.82,61800.0,37.5828,37.7169,37.5744,37.5744,61800.0
2011-09-29 11:40:00,44.82,44.87,44.75,44.81,27800.0,37.5744,37.6163,37.5157,37.566,27800.0
2011-09-29 11:45:00,44.77,44.87,44.69,44.73,37200.0,37.5325,37.6163,37.4654,37.4989,37200.0
2011-09-29 11:50:00,44.74,44.75,44.6,44.61,43600.0,37.5073,37.5157,37.39,37.3983,43600.0
2011-09-29 11:55:00,44.61,44.68,44.53,44.6,27800.0,37.3983,37.457,37.3313,37.39,27800.0
2011-09-29 12:00:00,44.62,44.78,44.6,44.68,37200.0,37.4067,37.5409,37.39,37.457,37200.0
2011-09-29 12:05:00,44.69,44.74,44.66,44.68,31400.0,37.4654,37.5073,37.4403,37.457,31400.0
2011-09-29 12:10:00,44.66,44.67,44.42,44.42,42600.0,37.4403,37.4486,37.2391,37.2391,42600.0
2011-09-29 12:15:00,44.43,44.52,44.43,44.46,20200.0,37.2474,37.3229,37.2474,37.2726,20200.0
2011-09-29 12:20:00,44.46,44.59,44.39,44.59,29800.0,37.2726,37.3816,37.2139,37.3816,29800.0
2011-09-29 12:25:00,44.58,44.69,44.58,44.59,23800.0,37.3732,37.4654,37.3732,37.3816,23800.0
2011-09-29 12:30:00,44.6,44.6,44.41,44.43,30200.0,37.39,37.39,37.2307,37.2474,30200.0
2011-09-29 12:35:00,44.42,44.43,44.17,44.22,56600.0,37.2391,37.2474,37.0295,37.0714,56600.0
2011-09-29 12:40:00,44.23,44.33,44.23,44.24,27800.0,37.0798,37.1636,37.0798,37.0882,27800.0
2011-09-29 12:45:00,44.24,44.38,44.23,44.36,27200.0,37.0882,37.2055,37.0798,37.1888,27200.0
2011-09-29 12:50:00,44.35,44.49,44.35,44.45,35800.0,37.1804,37.2977,37.1804,37.2642,35800.0
2011-09-29 12:55:00,44.47,44.5,44.4,44.4,28400.0,37.281,37.3061,37.2223,37.2223,28400.0
2011-09-29 13:00:00,44.38,44.4,44.24,44.26,45800.0,37.2055,37.2223,37.0882,37.1049,45800.0
2011-09-29 13:05:00,44.26,44.47,44.25,44.4,36400.0,37.1049,37.281,37.0965,37.2223,36400.0
2011-09-29 13:10:00,44.37,44.43,44.26,44.26,34600.0,37.1971,37.2474,37.1049,37.1049,34600.0
2011-09-29 13:15:00,44.24,44.33,44.22,44.23,26400.0,37.0882,37.1636,37.0714,37.0798,26400.0
2011-09-29 13:20:00,44.24,44.31,44.24,44.28,23200.0,37.0882,37.1468,37.0882,37.1217,23200.0
2011-09-29 13:25:00,44.27,44.31,44.11,44.12,36200.0,37.1133,37.1468,36.9792,36.9876,36200.0
2011-09-29 13:30:00,44.11,44.15,43.95,43.98,74200.0,36.9792,37.0127,36.845,36.8702,74200.0
2011-09-29 13:35:00,43.98,44.0,43.7,43.72,88200.0,36.8702,36.887,36.6354,36.6522,88200.0
2011-09-29 13:40:00,43.72,43.83,43.6,43.63,108200.0,36.6522,36.7444,36.5516,36.5768,108200.0
2011-09-29 13:45:00,43.62,43.77,43.61,43.68,70600.0,36.5684,36.6941,36.56,36.6187,70600.0
2011-09-29 13:50:00,43.67,43.68,43.42,43.46,292600.0,36.6103,36.6187,36.4007,36.4342,292600.0
2011-09-29 13:55:00,43.46,43.56,43.43,43.44,57000.0,36.4342,36.5181,36.4091,36.4175,57000.0
2011-09-29 14:00:00,43.43,43.52,43.36,43.38,65600.0,36.4091,36.4845,36.3504,36.3672,65600.0
2011-09-29 14:05:00,43.38,43.43,43.35,43.39,83600.0,36.3672,36.4091,36.342,36.3756,83600.0
2011-09-29 14:10:00,43.38,43.38,43.12,43.13,135600.0,36.3672,36.3672,36.1492,36.1576,135600.0
2011-09-29 14:15:00,43.15,43.21,43.1,43.19,127000.0,36.1744,36.2247,36.1324,36.2079,127000.0
2011-09-29 14:20:00,43.21,43.29,43.17,43.29,55600.0,36.2247,36.2917,36.1911,36.2917,55600.0
2011-09-29 14:25:00,43.29,43.45,43.27,43.4,73200.0,36.2917,36.4259,36.275,36.3839,73200.0
2011-09-29 14:30:00,43.39,43.51,43.33,43.51,87000.0,36.3756,36.4762,36.3253,36.4762,87000.0
2011-09-29 14:35:00,43.52,43.7,43.52,43.7,93200.0,36.4845,36.6354,36.4845,36.6354,93200.0
2011-09-29 14:40:00,43.69,43.73,43.55,43.55,74600.0,36.6271,36.6606,36.5097,36.5097,74600.0
2011-09-29 14:45:00,43.54,43.64,43.54,43.62,89000.0,36.5013,36.5851,36.5013,36.5684,89000.0
2011-09-29 14:50:00,43.62,43.68,43.56,43.61,77600.0,36.5684,36.6187,36.5181,36.56,77600.0
2011-09-29 14:55:00,43.62,43.78,43.59,43.77,51800.0,36.5684,36.7025,36.5432,36.6941,51800.0
2011-09-29 15:00:00,43.78,43.79,43.62,43.66,114200.0,36.7025,36.7109,36.5684,36.6019,114200.0
2011-09-29 15:05:00,43.66,43.77,43.65,43.7,96800.0,36.6019,36.6941,36.5935,36.6354,96800.0
2011-09-29 15:10:00,43.7,43.81,43.7,43.72,53200.0,36.6354,36.7277,36.6354,36.6522,53200.0
2011-09-29 15:15:00,43.73,43.87,43.65,43.69,116400.0,36.6606,36.778,36.5935,36.6271,116400.0
2011-09-29 15:20:00,43.68,43.93,43.65,43.9,72200.0,36.6187,36.8283,36.5935,36.8031,72200.0
2011-09-29 15:25:00,43.9,44.02,43.89,43.91,116600.0,36.8031,36.9037,36.7947,36.8115,116600.0
2011-09-29 15:30:00,43.92,44.01,43.87,43.95,199600.0,36.8199,36.8953,36.778,36.845,199600.0
2011-09-29 15:35:00,43.96,44.32,43.96,44.3,112400.0,36.8534,37.1552,36.8534,37.1385,112400.0
2011-09-29 15:40:00,44.29,44.3,44.07,44.13,109600.0,37.1301,37.1385,36.9456,36.9959,109600.0
2011-09-29 15:45:00,44.14,44.36,44.13,44.22,126800.0,37.0043,37.1888,36.9959,37.0714,126800.0
2011-09-29 15:50:00,44.21,44.4,44.2,44.27,188200.0,37.063,37.2223,37.0546,37.1133,188200.0
2011-09-29 15:55:00,44.27,44.48,44.27,44.47,182000.0,37.1133,37.2894,37.1133,37.281,182000.0
2011-09-30 09:30:00,44.11,44.12,43.73,43.77,83200.0,36.9792,36.9876,36.6606,36.6941,83200.0
2011-09-30 09:35:00,43.78,44.1,43.77,43.95,66400.0,36.7025,36.9708,36.6941,36.845,66400.0
2011-09-30 09:40:00,43.99,44.49,43.88,44.32,83200.0,36.8786,37.2977,36.7864,37.1552,83200.0
2011-09-30 09:45:00,44.32,44.44,43.76,43.81,81400.0,37.1552,37.2558,36.6858,36.7277,81400.0
2011-09-30 09:50:00,43.85,44.02,43.82,43.85,88600.0,36.7612,36.9037,36.7361,36.7612,88600.0
2011-09-30 09:55:00,43.84,43.88,43.5,43.77,96600.0,36.7528,36.7864,36.4678,36.6941,96600.0
2011-09-30 10:00:00,43.77,43.99,43.71,43.88,153200.0,36.6941,36.8786,36.6438,36.7864,153200.0
2011-09-30 10:05:00,43.88,44.03,43.87,44.01,113400.0,36.7864,36.9121,36.778,36.8953,113400.0
2011-09-30 10:10:00,44.01,44.05,43.95,43.97,61800.0,36.8953,36.9289,36.845,36.8618,61800.0
2011-09-30 10:15:00,44.0,44.15,43.98,44.12,64800.0,36.887,37.0127,36.8702,36.9876,64800.0
2011-09-30 10:20:00,44.12,44.26,44.12,44.23,41200.0,36.9876,37.1049,36.9876,37.0798,41200.0
2011-09-30 10:25:00,44.23,44.35,44.22,44.24,40000.0,37.0798,37.1804,37.0714,37.0882,40000.0
2011-09-30 10:30:00,44.22,44.25,43.92,43.92,68000.0,37.0714,37.0965,36.8199,36.8199,68000.0
2011-09-30 10:35:00,43.93,44.02,43.82,43.82,40200.0,36.8283,36.9037,36.7361,36.7361,40200.0
2011-09-30 10:40:00,43.84,43.84,43.75,43.77,30600.0,36.7528,36.7528,36.6774,36.6941,30600.0
2011-09-30 10:45:00,43.77,43.85,43.77,43.82,31400.0,36.6941,36.7612,36.6941,36.7361,31400.0
2011-09-30 10:50:00,43.8,43.88,43.8,43.85,44600.0,36.7193,36.7864,36.7193,36.7612,44600.0
2011-09-30 10:55:00,43.81,43.91,43.79,43.83,30800.0,36.7277,36.8115,36.7109,36.7444,30800.0
2011-09-30 11:00:00,43.85,43.95,43.85,43.92,21800.0,36.7612,36.845,36.7612,36.8199,21800.0
2011-09-30 11:05:00,43.89,44.06,43.88,44.01,44600.0,36.7947,36.9373,36.7864,36.8953,44600.0
2011-09-30 11:10:00,44.02,44.05,43.96,43.99,29800.0,36.9037,36.9289,36.8534,36.8786,29800.0
2011-09-30 11:15:00,43.99,44.15,43.99,44.07,41000.0,36.8786,37.0127,36.8786,36.9456,41000.0
2011-09-30 11:20:00,44.06,44.26,44.05,44.07,64200.0,36.9373,37.1049,36.9289,36.9456,64200.0
2011-09-30 11:25:00,44.12,44.12,43.98,43.99,25200.0,36.9876,36.9876,36.8702,36.8786,25200.0
2011-09-30 11:30:00,44.01,44.17,44.0,44.15,31400.0,36.8953,37.0295,36.887,37.0127,31400.0
2011-09-30 11:35:00,44.14,44.18,44.07,44.14,34200.0,37.0043,37.0379,36.9456,37.0043,34200.0
2011-09-30 11:40:00,44.17,44.31,44.13,44.27,35400.0,37.0295,37.1468,36.9959,37.1133,35400.0
2011-09-30 11:45:00,44.27,44.33,44.16,44.18,51800.0,37.1133,37.1636,37.0211,37.0379,51800.0
2011-09-30 11:50:00,44.19,44.21,44.08,44.12,38600.0,37.0462,37.063,36.954,36.9876,38600.0
2011-09-30 11:55:00,44.13,44.17,44.06,44.17,28200.0,36.9959,37.0295,36.9373,37.0295,28200.0
2011-09-30 12:00:00,44.13,44.17,44.1,44.15,42600.0,36.9959,37.0295,36.9708,37.0127,42600.0
2011-09-30 12:05:00,44.16,44.18,44.02,44.04,36400.0,37.0211,37.0379,36.9037,36.9205,36400.0
2011-09-30 12:10:00,44.02,44.02,43.94,43.99,36600.0,36.9037,36.9037,36.8367,36.8786,36600.0
2011-09-30 12:15:00,44.01,44.06,43.99,44.04,51400.0,36.8953,36.9373,36.8786,36.9205,51400.0
2011-09-30 12:20:00,44.05,44.34,44.05,44.3,78600.0,36.9289,37.172,36.9289,37.1385,78600.0
2011-09-30 12:25:00,44.33,44.51,44.29,44.49,50400.0,37.1636,37.3145,37.1301,37.2977,50400.0
2011-09-30 12:30:00,44.49,44.6,44.49,44.59,98800.0,37.2977,37.39,37.2977,37.3816,98800.0
2011-09-30 12:35:00,44.58,44.69,44.57,44.63,47600.0,37.3732,37.4654,37.3648,37.4151,47600.0
2011-09-30 12:40:00,44.6,44.62,44.56,44.58,37000.0,37.39,37.4067,37.3564,37.3732,37000.0
2011-09-30 12:45:00,44.58,44.63,44.52,44.55,27600.0,37.3732,37.4151,37.3229,37.348,27600.0
2011-09-30 12:50:00,44.55,44.57,44.45,44.45,21000.0,37.348,37.3648,37.2642,37.2642,21000.0
2011-09-30 12:55:00,44.43,44.43,44.35,44.37,27600.0,37.2474,37.2474,37.1804,37.1971,27600.0
2011-09-30 13:00:00,44.35,44.35,44.23,44.27,26600.0,37.1804,37.1804,37.0798,37.1133,26600.0
2011-09-30 13:05:00,44.26,44.37,44.25,44.33,21600.0,37.1049,37.1971,37.0965,37.1636,21600.0
2011-09-30 13:10:00,44.33,44.44,44.33,44.42,30800.0,37.1636,37.2558,37.1636,37.2391,30800.0
2011-09-30 13:15:00,44.44,44.44,44.38,44.42,32600.0,37.2558,37.2558,37.2055,37.2391,32600.0
2011-09-30 13:20:00,44.42,44.44,44.35,44.38,19200.0,37.2391,37.2558,37.1804,37.2055,19200.0
2011-09-30 13:25:00,44.38,44.44,44.38,44.42,31800.0,37.2055,37.2558,37.2055,37.2391,31800.0
2011-09-30 13:30:00,44.41,44.52,44.39,44.52,23400.0,37.2307,37.3229,37.2139,37.3229,23400.0
2011-09-30 13:35:00,44.52,44.54,44.5,44.52,22800.0,37.3229,37.3397,37.3061,37.3229,22800.0
2011-09-30 13:40:00,44.52,44.57,44.46,44.55,38600.0,37.3229,37.3648,37.2726,37.348,38600.0
2011-09-30 13:45:00,44.55,44.66,44.55,44.65,31200.0,37.348,37.4403,37.348,37.4319,31200.0
2011-09-30 13:50:00,44.63,44.64,44.58,44.59,28600.0,37.4151,37.4235,37.3732,37.3816,28600.0
2011-09-30 13:55:00,44.59,44.61,44.52,44.53,22600.0,37.3816,37.3983,37.3229,37.3313,22600.0
2011-09-30 14:00:00,44.54,44.54,44.49,44.52,42200.0,37.3397,37.3397,37.2977,37.3229,42200.0
2011-09-30 14:05:00,44.53,44.56,44.24,44.24,33600.0,37.3313,37.3564,37.0882,37.0882,33600.0
2011-09-30 14:10:00,44.24,44.31,44.2,44.23,39400.0,37.0882,37.1468,37.0546,37.0798,39400.0
2011-09-30 14:15:00,44.23,44.27,44.19,44.23,44400.0,37.0798,37.1133,37.0462,37.0798,44400.0
2011-09-30 14:20:00,44.2,44.2,44.1,44.13,31600.0,37.0546,37.0546,36.9708,36.9959,31600.0
2011-09-30 14:25:00,44.13,44.23,44.1,44.2,137800.0,36.9959,37.0798,36.9708,37.0546,137800.0
2011-09-30 14:30:00,44.2,44.27,44.13,44.27,52400.0,37.0546,37.1133,36.9959,37.1133,52400.0
2011-09-30 14:35:00,44.26,44.26,44.09,44.21,40200.0,37.1049,37.1049,36.9624,37.063,40200.0
2011-09-30 14:40:00,44.21,44.35,44.21,44.34,38400.0,37.063,37.1804,37.063,37.172,38400.0
2011-09-30 14:45:00,44.32,44.35,44.26,44.33,71800.0,37.1552,37.1804,37.1049,37.1636,71800.0
2011-09-30 14:50:00,44.34,44.34,44.19,44.3,69600.0,37.172,37.172,37.0462,37.1385,69600.0
2011-09-30 14:55:00,44.32,44.47,44.29,44.35,44800.0,37.1552,37.281,37.1301,37.1804,44800.0
2011-09-30 15:00:00,44.35,44.35,44.15,44.26,50600.0,37.1804,37.1804,37.0127,37.1049,50600.0
2011-09-30 15:05:00,44.24,44.49,44.24,44.46,45000.0,37.0882,37.2977,37.0882,37.2726,45000.0
2011-09-30 15:10:00,44.46,44.5,44.39,44.46,44600.0,37.2726,37.3061,37.2139,37.2726,44600.0
2011-09-30 15:15:00,44.44,44.49,44.38,44.44,78600.0,37.2558,37.2977,37.2055,37.2558,78600.0
2011-09-30 15:20:00,44.44,44.47,44.3,44.3,50200.0,37.2558,37.281,37.1385,37.1385,50200.0
2011-09-30 15:25:00,44.33,44.35,44.15,44.17,57800.0,37.1636,37.1804,37.0127,37.0295,57800.0
2011-09-30 15:30:00,44.16,44.24,44.08,44.13,87600.0,37.0211,37.0882,36.954,36.9959,87600.0
2011-09-30 15:35:00,44.12,44.15,44.02,44.1,93800.0,36.9876,37.0127,36.9037,36.9708,93800.0
2011-09-30 15:40:00,44.1,44.34,44.1,44.33,132200.0,36.9708,37.172,36.9708,37.1636,132200.0
2011-09-30 15:45:00,44.32,44.37,44.05,44.05,117600.0,37.1552,37.1971,36.9289,36.9289,117600.0
2011-09-30 15:50:00,44.05,44.1,43.88,44.04,161400.0,36.9289,36.9708,36.7864,36.9205,161400.0
2011-09-30 15:55:00,44.04,44.08,43.92,43.93,234000.0,36.9205,36.954,36.8199,36.8283,234000.0
2011-10-03 09:30:00,43.55,43.67,43.45,43.63,55800.0,36.5097,36.6103,36.4259,36.5768,55800.0
2011-10-03 09:35:00,43.63,43.63,43.17,43.34,72200.0,36.5768,36.5768,36.1911,36.3336,72200.0
2011-10-03 09:40:00,43.34,43.45,43.31,43.44,44200.0,36.3336,36.4259,36.3085,36.4175,44200.0
2011-10-03 09:45:00,43.5,43.62,43.31,43.35,43600.0,36.4678,36.5684,36.3085,36.342,43600.0
2011-10-03 09:50:00,43.34,43.47,43.08,43.08,63600.0,36.3336,36.4426,36.1157,36.1157,63600.0
2011-10-03 09:55:00,43.08,43.41,43.02,43.34,46200.0,36.1157,36.3923,36.0654,36.3336,46200.0
2011-10-03 10:00:00,43.31,43.74,43.3,43.45,76400.0,36.3085,36.669,36.3001,36.4259,76400.0
2011-10-03 10:05:00,43.49,43.88,43.48,43.85,69200.0,36.4594,36.7864,36.451,36.7612,69200.0
2011-10-03 10:10:00,43.88,44.0,43.69,43.98,50800.0,36.7864,36.887,36.6271,36.8702,50800.0
2011-10-03 10:15:00,43.98,43.99,43.83,43.93,81400.0,36.8702,36.8786,36.7444,36.8283,81400.0
2011-10-03 10:20:00,43.96,43.98,43.67,43.71,37800.0,36.8534,36.8702,36.6103,36.6438,37800.0
2011-10-03 10:25:00,43.74,43.86,43.69,43.81,35000.0,36.669,36.7696,36.6271,36.7277,35000.0
2011-10-03 10:30:00,43.83,43.9,43.69,43.69,37000.0,36.7444,36.8031,36.6271,36.6271,37000.0
2011-10-03 10:35:00,43.66,43.71,43.49,43.51,26600.0,36.6019,36.6438,36.4594,36.4762,26600.0
2011-10-03 10:40:00,43.52,43.58,43.37,43.55,53800.0,36.4845,36.5348,36.3588,36.5097,53800.0
2011-10-03 10:45:00,43.55,43.58,43.46,43.5,53200.0,36.5097,36.5348,36.4342,36.4678,53200.0
2011-10-03 10:50:00,43.51,43.51,43.2,43.38,27800.0,36.4762,36.4762,36.2163,36.3672,27800.0
2011-10-03 10:55:00,43.4,43.51,43.38,43.46,24600.0,36.3839,36.4762,36.3672,36.4342,24600.0
2011-10-03 11:00:00,43.42,43.42,43.27,43.36,19400.0,36.4007,36.4007,36.275,36.3504,19400.0
2011-10-03 11:05:00,43.32,43.47,43.26,43.47,20600.0,36.3169,36.4426,36.2666,36.4426,20600.0
2011-10-03 11:10:00,43.49,43.6,43.42,43.49,30200.0,36.4594,36.5516,36.4007,36.4594,30200.0
2011-10-03 11:15:00,43.49,43.61,43.47,43.61,20600.0,36.4594,36.56,36.4426,36.56,20600.0
2011-10-03 11:20:00,43.62,43.66,43.45,43.5,42000.0,36.5684,36.6019,36.4259,36.4678,42000.0
2011-10-03 11:25:00,43.5,43.62,43.46,43.59,30400.0,36.4678,36.5684,36.4342,36.5432,30400.0
2011-10-03 11:30:00,43.58,43.66,43.52,43.57,17000.0,36.5348,36.6019,36.4845,36.5265,17000.0
2011-10-03 11:35:00,43.59,43.59,43.51,43.51,22600.0,36.5432,36.5432,36.4762,36.4762,22600.0
2011-10-03 11:40:00,43.51,43.54,43.46,43.49,60400.0,36.4762,36.5013,36.4342,36.4594,60400.0
2011-10-03 11:45:00,43.5,43.51,43.4,43.44,28800.0,36.4678,36.4762,36.3839,36.4175,28800.0
2011-10-03 11:50:00,43.44,43.51,43.42,43.45,39000.0,36.4175,36.4762,36.4007,36.4259,39000.0
2011-10-03 11:55:00,43.45,43.49,43.43,43.46,62800.0,36.4259,36.4594,36.4091,36.4342,62800.0
2011-10-03 12:00:00,43.48,43.49,43.43,43.45,33000.0,36.451,36.4594,36.4091,36.4259,33000.0
2011-10-03 12:05:00,43.44,43.55,43.44,43.48,17000.0,36.4175,36.5097,36.4175,36.451,17000.0
2011-10-03 12:10:00,43.48,43.48,43.3,43.31,33400.0,36.451,36.451,36.3001,36.3085,33400.0
2011-10-03 12:15:00,43.34,43.39,43.31,43.35,25000.0,36.3336,36.3756,36.3085,36.342,25000.0
2011-10-03 12:20:00,43.35,43.43,43.34,43.42,14000.0,36.342,36.4091,36.3336,36.4007,14000.0
2011-10-03 12:25:00,43.42,43.52,43.37,43.37,35400.0,36.4007,36.4845,36.3588,36.3588,35400.0
2011-10-03 12:30:00,43.35,43.37,43.31,43.34,35600.0,36.342,36.3588,36.3085,36.3336,35600.0
2011-10-03 12:35:00,43.34,43.42,43.3,43.42,31400.0,36.3336,36.4007,36.3001,36.4007,31400.0
2011-10-03 12:40:00,43.38,43.42,43.35,43.38,14200.0,36.3672,36.4007,36.342,36.3672,14200.0
2011-10-03 12:45:00,43.38,43.42,43.32,43.33,21600.0,36.3672,36.4007,36.3169,36.3253,21600.0
2011-10-03 12:50:00,43.35,43.35,43.17,43.17,35800.0,36.342,36.342,36.1911,36.1911,35800.0
2011-10-03 12:55:00,43.16,43.17,43.1,43.15,59000.0,36.1827,36.1911,36.1324,36.1744,59000.0
2011-10-03 13:00:00,43.13,43.13,43.09,43.09,64200.0,36.1576,36.1576,36.1241,36.1241,64200.0
2011-10-03 13:05:00,43.1,43.15,43.09,43.14,41600.0,36.1324,36.1744,36.1241,36.166,41600.0
2011-10-03 13:10:00,43.13,43.15,43.05,43.05,26400.0,36.1576,36.1744,36.0905,36.0905,26400.0
2011-10-03 13:15:00,43.05,43.05,42.7,42.85,55400.0,36.0905,36.0905,35.7971,35.9229,55400.0
2011-10-03 13:20:00,42.88,42.97,42.88,42.96,24200.0,35.948,36.0235,35.948,36.0151,24200.0
2011-10-03 13:25:00,42.97,42.97,42.82,42.92,27400.0,36.0235,36.0235,35.8977,35.9815,27400.0
2011-10-03 13:30:00,42.94,42.95,42.84,42.84,22000.0,35.9983,36.0067,35.9145,35.9145,22000.0
2011-10-03 13:35:00,42.84,42.87,42.56,42.66,39400.0,35.9145,35.9396,35.6797,35.7636,39400.0
2011-10-03 13:40:00,42.68,42.74,42.57,42.59,65400.0,35.7803,35.8306,35.6881,35.7049,65400.0
2011-10-03 13:45:00,42.58,42.59,42.42,42.42,75800.0,35.6965,35.7049,35.5624,35.5624,75800.0
2011-10-03 13:50:00,42.43,42.55,42.24,42.27,70000.0,35.5708,35.6714,35.4115,35.4366,70000.0
2011-10-03 13:55:00,42.27,42.28,42.18,42.27,89200.0,35.4366,35.445,35.3612,35.4366,89200.0
2011-10-03 14:00:00,42.26,42.33,42.25,42.27,44800.0,35.4282,35.4869,35.4199,35.4366,44800.0
2011-10-03 14:05:00,42.27,42.42,42.27,42.4,97600.0,35.4366,35.5624,35.4366,35.5456,97600.0
2011-10-03 14:10:00,42.4,42.45,42.31,42.35,83800.0,35.5456,35.5875,35.4702,35.5037,83800.0
2011-10-03 14:15:00,42.37,42.38,42.18,42.2,64400.0,35.5205,35.5288,35.3612,35.3779,64400.0
2011-10-03 14:20:00,42.2,42.29,42.19,42.24,42800.0,35.3779,35.4534,35.3696,35.4115,42800.0
2011-10-03 14:25:00,42.23,42.27,42.16,42.21,99000.0,35.4031,35.4366,35.3444,35.3863,99000.0
2011-10-03 14:30:00,42.21,42.23,42.13,42.2,56600.0,35.3863,35.4031,35.3193,35.3779,56600.0
2011-10-03 14:35:00,42.22,42.25,42.14,42.15,42800.0,35.3947,35.4199,35.3276,35.336,42800.0
2011-10-03 14:40:00,42.15,42.16,42.07,42.13,47200.0,35.336,35.3444,35.269,35.3193,47200.0
2011-10-03 14:45:00,42.12,42.14,41.96,42.06,37400.0,35.3109,35.3276,35.1767,35.2606,37400.0
2011-10-03 14:50:00,42.09,42.26,42.07,42.16,43400.0,35.2857,35.4282,35.269,35.3444,43400.0
2011-10-03 14:55:00,42.15,42.26,42.07,42.26,28400.0,35.336,35.4282,35.269,35.4282,28400.0
2011-10-03 15:00:00,42.24,42.35,42.22,42.35,77000.0,35.4115,35.5037,35.3947,35.5037,77000.0
2011-10-03 15:05:00,42.35,42.52,42.29,42.29,61600.0,35.5037,35.6462,35.4534,35.4534,61600.0
2011-10-03 15:10:00,42.32,42.32,42.19,42.24,48000.0,35.4785,35.4785,35.3696,35.4115,48000.0
2011-10-03 15:15:00,42.24,42.29,42.17,42.23,31400.0,35.4115,35.4534,35.3528,35.4031,31400.0
2011-10-03 15:20:00,42.23,42.27,42.14,42.15,46600.0,35.4031,35.4366,35.3276,35.336,46600.0
2011-10-03 15:25:00,42.16,42.32,42.13,42.23,60200.0,35.3444,35.4785,35.3193,35.4031,60200.0
2011-10-03 15:30:00,42.24,42.34,42.15,42.3,82000.0,35.4115,35.4953,35.336,35.4618,82000.0
2011-10-03 15:35:00,42.3,42.43,42.24,42.37,71600.0,35.4618,35.5708,35.4115,35.5205,71600.0
2011-10-03 15:40:00,42.38,42.48,42.27,42.45,93400.0,35.5288,35.6127,35.4366,35.5875,93400.0
2011-10-03 15:45:00,42.45,42.71,42.37,42.58,65600.0,35.5875,35.8055,35.5205,35.6965,65600.0
2011-10-03 15:50:00,42.58,42.58,42.27,42.29,131600.0,35.6965,35.6965,35.4366,35.4534,131600.0
2011-10-03 15:55:00,42.28,42.36,42.09,42.09,224200.0,35.445,35.5121,35.2857,35.2857,224200.0
2011-10-04 09:30:00,41.33,41.34,40.76,40.81,90600.0,34.6486,34.657,34.1707,34.2126,90600.0
2011-10-04 09:35:00,40.81,41.42,40.81,41.41,117400.0,34.2126,34.724,34.2126,34.7157,117400.0
2011-10-04 09:40:00,41.4,41.62,41.33,41.33,72400.0,34.7073,34.8917,34.6486,34.6486,72400.0
2011-10-04 09:45:00,41.32,41.33,40.8,40.86,112800.0,34.6402,34.6486,34.2043,34.2546,112800.0
2011-10-04 09:50:00,40.87,40.98,40.81,40.84,60200.0,34.2629,34.3552,34.2126,34.2378,60200.0
2011-10-04 09:55:00,40.88,41.13,40.81,41.12,98600.0,34.2713,34.4809,34.2126,34.4725,98600.0
2011-10-04 10:00:00,41.12,41.37,41.11,41.24,117800.0,34.4725,34.6821,34.4641,34.5731,117800.0
2011-10-04 10:05:00,41.22,41.27,41.1,41.22,70200.0,34.5564,34.5983,34.4558,34.5564,70200.0
2011-10-04 10:10:00,41.24,41.5,41.24,41.4,53200.0,34.5731,34.7911,34.5731,34.7073,53200.0
2011-10-04 10:15:00,41.38,41.54,41.35,41.35,65000.0,34.6905,34.8246,34.6654,34.6654,65000.0
2011-10-04 10:20:00,41.35,41.38,41.07,41.08,29400.0,34.6654,34.6905,34.4306,34.439,29400.0
2011-10-04 10:25:00,41.09,41.26,41.09,41.23,34600.0,34.4474,34.5899,34.4474,34.5648,34600.0
2011-10-04 10:30:00,41.21,41.33,41.18,41.21,44400.0,34.548,34.6486,34.5228,34.548,44400.0
2011-10-04 10:35:00,41.22,41.41,41.2,41.41,27800.0,34.5564,34.7157,34.5396,34.7157,27800.0
2011-10-04 10:40:00,41.44,41.67,41.44,41.67,116600.0,34.7408,34.9336,34.7408,34.9336,116600.0
2011-10-04 10:45:00,41.71,41.84,41.69,41.77,128600.0,34.9672,35.0761,34.9504,35.0175,128600.0
2011-10-04 10:50:00,41.78,41.82,41.63,41.71,56600.0,35.0258,35.0594,34.9001,34.9672,56600.0
2011-10-04 10:55:00,41.71,42.08,41.71,42.07,101000.0,34.9672,35.2773,34.9672,35.269,101000.0
2011-10-04 11:00:00,42.09,42.12,41.96,42.1,92800.0,35.2857,35.3109,35.1767,35.2941,92800.0
2011-10-04 11:05:00,42.11,42.45,42.11,42.37,95600.0,35.3025,35.5875,35.3025,35.5205,95600.0
2011-10-04 11:10:00,42.35,42.63,42.35,42.53,88200.0,35.5037,35.7384,35.5037,35.6546,88200.0
2011-10-04 11:15:00,42.54,42.54,42.46,42.48,42800.0,35.663,35.663,35.5959,35.6127,42800.0
2011-10-04 11:20:00,42.48,42.48,42.34,42.35,51200.0,35.6127,35.6127,35.4953,35.5037,51200.0
2011-10-04 11:25:00,42.35,42.43,42.33,42.42,39800.0,35.5037,35.5708,35.4869,35.5624,39800.0
2011-10-04 11:30:00,42.41,42.42,42.2,42.24,41000.0,35.554,35.5624,35.3779,35.4115,41000.0
2011-10-04 11:35:00,42.24,42.3,42.2,42.3,34600.0,35.4115,35.4618,35.3779,35.4618,34600.0
2011-10-04 11:40:00,42.3,42.33,42.25,42.31,32400.0,35.4618,35.4869,35.4199,35.4702,32400.0
2011-10-04 11:45:00,42.32,42.41,42.24,42.35,47200.0,35.4785,35.554,35.4115,35.5037,47200.0
2011-10-04 11:50:00,42.35,42.48,42.27,42.28,57400.0,35.5037,35.6127,35.4366,35.445,57400.0
2011-10-04 11:55:00,42.27,42.4,42.24,42.4,40200.0,35.4366,35.5456,35.4115,35.5456,40200.0
2011-10-04 12:00:00,42.46,42.77,42.45,42.77,32800.0,35.5959,35.8558,35.5875,35.8558,32800.0
2011-10-04 12:05:00,42.82,42.95,42.74,42.9,30000.0,35.8977,36.0067,35.8306,35.9648,30000.0
2011-10-04 12:10:00,42.88,43.09,42.85,43.08,28000.0,35.948,36.1241,35.9229,36.1157,28000.0
2011-10-04 12:15:00,43.09,43.1,42.83,42.9,36600.0,36.1241,36.1324,35.9061,35.9648,36600.0
2011-10-04 12:20:00,42.89,43.04,42.88,43.02,22800.0,35.9564,36.0821,35.948,36.0654,22800.0
2011-10-04 12:25:00,43.02,43.04,42.78,42.78,37200.0,36.0654,36.0821,35.8642,35.8642,37200.0
2011-10-04 12:30:00,42.76,42.77,42.63,42.71,24600.0,35.8474,35.8558,35.7384,35.8055,24600.0
2011-10-04 12:35:00,42.72,42.84,42.69,42.82,37400.0,35.8139,35.9145,35.7887,35.8977,37400.0
2011-10-04 12:40:00,42.86,42.93,42.84,42.88,23600.0,35.9312,35.9899,35.9145,35.948,23600.0
2011-10-04 12:45:00,42.9,42.94,42.82,42.82,26800.0,35.9648,35.9983,35.8977,35.8977,26800.0
2011-10-04 12:50:00,42.82,42.98,42.78,42.96,18600.0,35.8977,36.0318,35.8642,36.0151,18600.0
2011-10-04 12:55:00,42.95,42.98,42.9,42.98,37000.0,36.0067,36.0318,35.9648,36.0318,37000.0
2011-10-04 13:00:00,42.98,43.0,42.93,42.95,47600.0,36.0318,36.0486,35.9899,36.0067,47600.0
2011-10-04 13:05:00,42.95,42.95,42.86,42.88,20600.0,36.0067,36.0067,35.9312,35.948,20600.0
2011-10-04 13:10:00,42.92,42.94,42.72,42.78,30600.0,35.9815,35.9983,35.8139,35.8642,30600.0
2011-10-04 13:15:00,42.79,42.88,42.79,42.83,21600.0,35.8726,35.948,35.8726,35.9061,21600.0
2011-10-04 13:20:00,42.82,42.82,42.59,42.66,49000.0,35.8977,35.8977,35.7049,35.7636,49000.0
2011-10-04 13:25:00,42.64,42.74,42.6,42.7,28800.0,35.7468,35.8306,35.7133,35.7971,28800.0
2011-10-04 13:30:00,42.68,42.95,42.68,42.9,94400.0,35.7803,36.0067,35.7803,35.9648,94400.0
2011-10-04 13:35:00,42.88,42.92,42.82,42.88,70800.0,35.948,35.9815,35.8977,35.948,70800.0
2011-10-04 13:40:00,42.88,42.9,42.83,42.88,77000.0,35.948,35.9648,35.9061,35.948,77000.0
2011-10-04 13:45:00,42.84,43.02,42.84,42.99,62000.0,35.9145,36.0654,35.9145,36.0402,62000.0
2011-10-04 13:50:00,42.99,43.05,42.95,43.02,42400.0,36.0402,36.0905,36.0067,36.0654,42400.0
2011-10-04 13:55:00,43.02,43.08,42.99,43.05,68800.0,36.0654,36.1157,36.0402,36.0905,68800.0
2011-10-04 14:00:00,43.05,43.16,43.05,43.09,55800.0,36.0905,36.1827,36.0905,36.1241,55800.0
2011-10-04 14:05:00,43.11,43.11,42.74,42.74,39600.0,36.1408,36.1408,35.8306,35.8306,39600.0
2011-10-04 14:10:00,42.74,42.74,42.52,42.52,80200.0,35.8306,35.8306,35.6462,35.6462,80200.0
2011-10-04 14:15:00,42.51,42.52,42.44,42.49,114400.0,35.6378,35.6462,35.5791,35.6211,114400.0
2011-10-04 14:20:00,42.49,42.6,42.46,42.59,61800.0,35.6211,35.7133,35.5959,35.7049,61800.0
2011-10-04 14:25:00,42.58,42.63,42.57,42.58,43200.0,35.6965,35.7384,35.6881,35.6965,43200.0
2011-10-04 14:30:00,42.59,42.67,42.52,42.65,39600.0,35.7049,35.772,35.6462,35.7552,39600.0
2011-10-04 14:35:00,42.65,42.77,42.63,42.75,57000.0,35.7552,35.8558,35.7384,35.839,57000.0
2011-10-04 14:40:00,42.74,42.77,42.55,42.6,72800.0,35.8306,35.8558,35.6714,35.7133,72800.0
2011-10-04 14:45:00,42.6,42.66,42.53,42.66,52000.0,35.7133,35.7636,35.6546,35.7636,52000.0
2011-10-04 14:50:00,42.66,42.66,42.37,42.42,41800.0,35.7636,35.7636,35.5205,35.5624,41800.0
2011-10-04 14:55:00,42.44,42.62,42.42,42.52,59200.0,35.5791,35.73,35.5624,35.6462,59200.0
2011-10-04 15:00:00,42.51,42.62,42.51,42.51,44000.0,35.6378,35.73,35.6378,35.6378,44000.0
2011-10-04 15:05:00,42.52,42.56,42.38,42.41,56200.0,35.6462,35.6797,35.5288,35.554,56200.0
2011-10-04 15:10:00,42.38,42.49,42.33,42.43,47200.0,35.5288,35.6211,35.4869,35.5708,47200.0
2011-10-04 15:15:00,42.43,42.52,42.31,42.48,51000.0,35.5708,35.6462,35.4702,35.6127,51000.0
2011-10-04 15:20:00,42.47,42.52,42.42,42.48,95000.0,35.6043,35.6462,35.5624,35.6127,95000.0
2011-10-04 15:25:00,42.48,42.56,42.45,42.49,190600.0,35.6127,35.6797,35.5875,35.6211,190600.0
2011-10-04 15:30:00,42.5,42.71,42.47,42.7,193800.0,35.6294,35.8055,35.6043,35.7971,193800.0
2011-10-04 15:35:00,42.68,42.75,42.62,42.72,119200.0,35.7803,35.839,35.73,35.8139,119200.0
2011-10-04 15:40:00,42.71,43.1,42.62,43.08,135400.0,35.8055,36.1324,35.73,36.1157,135400.0
2011-10-04 15:45:00,43.09,43.35,42.99,43.34,149000.0,36.1241,36.342,36.0402,36.3336,149000.0
2011-10-04 15:50:00,43.34,43.45,43.29,43.42,175000.0,36.3336,36.4259,36.2917,36.4007,175000.0
2011-10-04 15:55:00,43.44,43.77,43.38,43.7,293600.0,36.4175,36.6941,36.3672,36.6354,293600.0
2011-10-05 09:30:00,43.67,43.67,43.44,43.51,33600.0,36.6103,36.6103,36.4175,36.4762,33600.0
2011-10-05 09:35:00,43.49,43.51,43.12,43.16,13400.0,36.4594,36.4762,36.1492,36.1827,13400.0
2011-10-05 09:40:00,43.2,43.5,43.2,43.33,21200.0,36.2163,36.4678,36.2163,36.3253,21200.0
2011-10-05 09:45:00,43.3,43.52,43.21,43.4,32600.0,36.3001,36.4845,36.2247,36.3839,32600.0
2011-10-05 09:50:00,43.45,43.57,43.27,43.54,65400.0,36.4259,36.5265,36.275,36.5013,65400.0
2011-10-05 09:55:00,43.54,43.57,43.46,43.5,54800.0,36.5013,36.5265,36.4342,36.4678,54800.0
2011-10-05 10:00:00,43.5,43.98,43.46,43.95,53600.0,36.4678,36.8702,36.4342,36.845,53600.0
2011-10-05 10:05:00,43.98,44.23,43.77,43.83,51400.0,36.8702,37.0798,36.6941,36.7444,51400.0
2011-10-05 10:10:00,43.81,43.81,43.65,43.7,12000.0,36.7277,36.7277,36.5935,36.6354,12000.0
2011-10-05 10:15:00,43.68,43.77,43.66,43.77,26000.0,36.6187,36.6941,36.6019,36.6941,26000.0
2011-10-05 10:20:00,43.77,43.91,43.74,43.9,24000.0,36.6941,36.8115,36.669,36.8031,24000.0
2011-10-05 10:25:00,43.9,43.9,43.73,43.84,55800.0,36.8031,36.8031,36.6606,36.7528,55800.0
2011-10-05 10:30:00,43.78,43.82,43.73,43.82,19200.0,36.7025,36.7361,36.6606,36.7361,19200.0
2011-10-05 10:35:00,43.8,43.87,43.77,43.77,20200.0,36.7193,36.778,36.6941,36.6941,20200.0
2011-10-05 10:40:00,43.79,43.88,43.7,43.78,24400.0,36.7109,36.7864,36.6354,36.7025,24400.0
2011-10-05 10:45:00,43.73,43.78,43.63,43.74,46800.0,36.6606,36.7025,36.5768,36.669,46800.0
2011-10-05 10:50:00,43.77,43.85,43.71,43.82,76000.0,36.6941,36.7612,36.6438,36.7361,76000.0
2011-10-05 10:55:00,43.84,44.07,43.76,44.06,43000.0,36.7528,36.9456,36.6858,36.9373,43000.0
2011-10-05 11:00:00,44.07,44.07,43.8,43.84,14200.0,36.9456,36.9456,36.7193,36.7528,14200.0
2011-10-05 11:05:00,43.83,43.85,43.68,43.73,19600.0,36.7444,36.7612,36.6187,36.6606,19600.0
2011-10-05 11:10:00,43.74,43.77,43.68,43.73,22200.0,36.669,36.6941,36.6187,36.6606,22200.0
2011-10-05 11:15:00,43.71,43.77,43.68,43.76,22200.0,36.6438,36.6941,36.6187,36.6858,22200.0
2011-10-05 11:20:00,43.75,43.79,43.73,43.79,15400.0,36.6774,36.7109,36.6606,36.7109,15400.0
2011-10-05 11:25:00,43.79,44.02,43.74,43.96,51000.0,36.7109,36.9037,36.669,36.8534,51000.0
2011-10-05 11:30:00,43.96,44.06,43.94,43.96,25800.0,36.8534,36.9373,36.8367,36.8534,25800.0
2011-10-05 11:35:00,43.94,44.04,43.93,44.02,18200.0,36.8367,36.9205,36.8283,36.9037,18200.0
2011-10-05 11:40:00,44.01,44.04,43.87,43.91,33600.0,36.8953,36.9205,36.778,36.8115,33600.0
2011-10-05 11:45:00,43.9,43.96,43.84,43.89,17400.0,36.8031,36.8534,36.7528,36.7947,17400.0
2011-10-05 11:50:00,43.9,43.91,43.78,43.88,13600.0,36.8031,36.8115,36.7025,36.7864,13600.0
2011-10-05 11:55:00,43.87,44.02,43.87,43.92,20800.0,36.778,36.9037,36.778,36.8199,20800.0
2011-10-05 12:00:00,43.92,43.97,43.85,43.85,8000.0,36.8199,36.8618,36.7612,36.7612,8000.0
2011-10-05 12:05:00,43.85,43.9,43.76,43.76,13000.0,36.7612,36.8031,36.6858,36.6858,13000.0
2011-10-05 12:10:00,43.8,43.8,43.72,43.76,9200.0,36.7193,36.7193,36.6522,36.6858,9200.0
2011-10-05 12:15:00,43.77,43.79,43.68,43.74,28200.0,36.6941,36.7109,36.6187,36.669,28200.0
2011-10-05 12:20:00,43.72,43.74,43.68,43.74,19400.0,36.6522,36.669,36.6187,36.669,19400.0
2011-10-05 12:25:00,43.76,43.77,43.67,43.69,19600.0,36.6858,36.6941,36.6103,36.6271,19600.0
2011-10-05 12:30:00,43.72,43.73,43.68,43.68,7400.0,36.6522,36.6606,36.6187,36.6187,7400.0
2011-10-05 12:35:00,43.67,43.74,43.66,43.68,13600.0,36.6103,36.669,36.6019,36.6187,13600.0
2011-10-05 12:40:00,43.68,43.73,43.62,43.65,48000.0,36.6187,36.6606,36.5684,36.5935,48000.0
2011-10-05 12:45:00,43.65,43.65,43.56,43.6,19200.0,36.5935,36.5935,36.5181,36.5516,19200.0
2011-10-05 12:50:00,43.62,43.63,43.55,43.57,33200.0,36.5684,36.5768,36.5097,36.5265,33200.0
2011-10-05 12:55:00,43.58,43.59,43.48,43.53,17400.0,36.5348,36.5432,36.451,36.4929,17400.0
2011-10-05 13:00:00,43.54,43.66,43.52,43.64,11400.0,36.5013,36.6019,36.4845,36.5851,11400.0
2011-10-05 13:05:00,43.67,43.73,43.67,43.72,9600.0,36.6103,36.6606,36.6103,36.6522,9600.0
2011-10-05 13:10:00,43.69,43.73,43.6,43.61,8400.0,36.6271,36.6606,36.5516,36.56,8400.0
2011-10-05 13:15:00,43.62,43.79,43.59,43.65,18400.0,36.5684,36.7109,36.5432,36.5935,18400.0
2011-10-05 13:20:00,43.65,43.75,43.63,43.63,17200.0,36.5935,36.6774,36.5768,36.5768,17200.0
2011-10-05 13:25:00,43.68,43.79,43.65,43.77,8200.0,36.6187,36.7109,36.5935,36.6941,8200.0
2011-10-05 13:30:00,43.77,43.85,43.74,43.81,9400.0,36.6941,36.7612,36.669,36.7277,9400.0
2011-10-05 13:35:00,43.78,43.81,43.7,43.71,9600.0,36.7025,36.7277,36.6354,36.6438,9600.0
2011-10-05 13:40:00,43.68,43.8,43.68,43.75,13000.0,36.6187,36.7193,36.6187,36.6774,13000.0
2011-10-05 13:45:00,43.77,43.9,43.77,43.85,8600.0,36.6941,36.8031,36.6941,36.7612,8600.0
2011-10-05 13:50:00,43.83,43.99,43.83,43.96,10200.0,36.7444,36.8786,36.7444,36.8534,10200.0
2011-10-05 13:55:00,43.93,43.98,43.88,43.89,8200.0,36.8283,36.8702,36.7864,36.7947,8200.0
2011-10-05 14:00:00,43.88,43.96,43.84,43.9,12800.0,36.7864,36.8534,36.7528,36.8031,12800.0
2011-10-05 14:05:00,43.88,43.88,43.76,43.76,18400.0,36.7864,36.7864,36.6858,36.6858,18400.0
2011-10-05 14:10:00,43.76,43.77,43.71,43.75,17800.0,36.6858,36.6941,36.6438,36.6774,17800.0
2011-10-05 14:15:00,43.76,43.83,43.74,43.81,11000.0,36.6858,36.7444,36.669,36.7277,11000.0
2011-10-05 14:20:00,43.82,43.86,43.75,43.82,15600.0,36.7361,36.7696,36.6774,36.7361,15600.0
2011-10-05 14:25:00,43.84,43.84,43.71,43.76,23400.0,36.7528,36.7528,36.6438,36.6858,23400.0
2011-10-05 14:30:00,43.77,43.78,43.66,43.67,19000.0,36.6941,36.7025,36.6019,36.6103,19000.0
2011-10-05 14:35:00,43.68,43.69,43.63,43.67,15000.0,36.6187,36.6271,36.5768,36.6103,15000.0
2011-10-05 14:40:00,43.67,43.74,43.67,43.74,8400.0,36.6103,36.669,36.6103,36.669,8400.0
2011-10-05 14:45:00,43.71,43.92,43.7,43.89,19600.0,36.6438,36.8199,36.6354,36.7947,19600.0
2011-10-05 14:50:00,43.88,43.94,43.81,43.92,42400.0,36.7864,36.8367,36.7277,36.8199,42400.0
2011-10-05 14:55:00,43.88,43.93,43.75,43.81,25600.0,36.7864,36.8283,36.6774,36.7277,25600.0
2011-10-05 15:00:00,43.82,43.82,43.65,43.74,24800.0,36.7361,36.7361,36.5935,36.669,24800.0
2011-10-05 15:05:00,43.74,43.77,43.68,43.73,29400.0,36.669,36.6941,36.6187,36.6606,29400.0
2011-10-05 15:10:00,43.71,43.77,43.63,43.7,51400.0,36.6438,36.6941,36.5768,36.6354,51400.0
2011-10-05 15:15:00,43.72,43.85,43.7,43.8,28800.0,36.6522,36.7612,36.6354,36.7193,28800.0
2011-10-05 15:20:00,43.83,43.84,43.6,43.63,41400.0,36.7444,36.7528,36.5516,36.5768,41400.0
2011-10-05 15:25:00,43.63,43.77,43.63,43.72,36400.0,36.5768,36.6941,36.5768,36.6522,36400.0
2011-10-05 15:30:00,43.73,43.97,43.7,43.95,44600.0,36.6606,36.8618,36.6354,36.845,44600.0
2011-10-05 15:35:00,43.93,44.04,43.93,44.01,43200.0,36.8283,36.9205,36.8283,36.8953,43200.0
2011-10-05 15:40:00,44.0,44.17,43.99,44.17,130000.0,36.887,37.0295,36.8786,37.0295,130000.0
2011-10-05 15:45:00,44.17,44.17,43.98,43.99,52600.0,37.0295,37.0295,36.8702,36.8786,52600.0
2011-10-05 15:50:00,43.99,44.05,43.94,44.05,89600.0,36.8786,36.9289,36.8367,36.9289,89600.0
2011-10-05 15:55:00,44.06,44.08,43.98,43.99,108600.0,36.9373,36.954,36.8702,36.8786,108600.0
2011-10-06 09:30:00,43.82,44.32,43.79,44.16,60600.0,36.7361,37.1552,36.7109,37.0211,60600.0
2011-10-06 09:35:00,44.16,44.71,44.16,44.66,92800.0,37.0211,37.4822,37.0211,37.4403,92800.0
2011-10-06 09:40:00,44.62,44.77,44.62,44.67,112400.0,37.4067,37.5325,37.4067,37.4486,112400.0
2011-10-06 09:45:00,44.69,44.7,44.42,44.44,84000.0,37.4654,37.4738,37.2391,37.2558,84000.0
2011-10-06 09:50:00,44.42,44.43,43.94,44.02,48800.0,37.2391,37.2474,36.8367,36.9037,48800.0
2011-10-06 09:55:00,44.02,44.38,43.98,44.35,55400.0,36.9037,37.2055,36.8702,37.1804,55400.0
2011-10-06 10:00:00,44.38,44.44,44.29,44.35,30400.0,37.2055,37.2558,37.1301,37.1804,30400.0
2011-10-06 10:05:00,44.35,44.44,44.3,44.42,17000.0,37.1804,37.2558,37.1385,37.2391,17000.0
2011-10-06 10:10:00,44.4,44.6,44.38,44.59,26400.0,37.2223,37.39,37.2055,37.3816,26400.0
2011-10-06 10:15:00,44.57,44.67,44.46,44.65,29800.0,37.3648,37.4486,37.2726,37.4319,29800.0
2011-10-06 10:20:00,44.66,44.81,44.6,44.77,42800.0,37.4403,37.566,37.39,37.5325,42800.0
2011-10-06 10:25:00,44.75,44.91,44.66,44.91,17600.0,37.5157,37.6498,37.4403,37.6498,17600.0
2011-10-06 10:30:00,44.91,45.08,44.9,45.05,52200.0,37.6498,37.7924,37.6415,37.7672,52200.0
2011-10-06 10:35:00,45.06,45.22,45.06,45.21,35200.0,37.7756,37.9097,37.7756,37.9013,35200.0
2011-10-06 10:40:00,45.19,45.19,45.0,45.0,22000.0,37.8846,37.8846,37.7253,37.7253,22000.0
2011-10-06 10:45:00,45.01,45.14,44.98,45.07,48400.0,37.7337,37.8427,37.7085,37.784,48400.0
2011-10-06 10:50:00,45.07,45.13,44.97,45.1,51000.0,37.784,37.8343,37.7001,37.8091,51000.0
2011-10-06 10:55:00,45.08,45.13,44.99,45.06,52600.0,37.7924,37.8343,37.7169,37.7756,52600.0
2011-10-06 11:00:00,45.02,45.09,44.98,45.05,32600.0,37.7421,37.8007,37.7085,37.7672,32600.0
2011-10-06 11:05:00,45.05,45.21,45.04,45.12,23000.0,37.7672,37.9013,37.7588,37.8259,23000.0
2011-10-06 11:10:00,45.1,45.12,44.97,45.02,15000.0,37.8091,37.8259,37.7001,37.7421,15000.0
2011-10-06 11:15:00,45.04,45.09,44.87,44.88,34000.0,37.7588,37.8007,37.6163,37.6247,34000.0
2011-10-06 11:20:00,44.87,44.87,44.51,44.52,60000.0,37.6163,37.6163,37.3145,37.3229,60000.0
2011-10-06 11:25:00,44.51,44.67,44.49,44.6,85000.0,37.3145,37.4486,37.2977,37.39,85000.0
2011-10-06 11:30:00,44.6,44.71,44.6,44.67,18600.0,37.39,37.4822,37.39,37.4486,18600.0
2011-10-06 11:35:00,44.65,44.77,44.56,44.69,52800.0,37.4319,37.5325,37.3564,37.4654,52800.0
2011-10-06 11:40:00,44.69,44.74,44.65,44.74,17400.0,37.4654,37.5073,37.4319,37.5073,17400.0
2011-10-06 11:45:00,44.77,44.82,44.73,44.74,24000.0,37.5325,37.5744,37.4989,37.5073,24000.0
2011-10-06 11:50:00,44.75,44.76,44.63,44.69,11800.0,37.5157,37.5241,37.4151,37.4654,11800.0
2011-10-06 11:55:00,44.71,44.74,44.63,44.67,13200.0,37.4822,37.5073,37.4151,37.4486,13200.0
2011-10-06 12:00:00,44.65,44.82,44.65,44.77,20400.0,37.4319,37.5744,37.4319,37.5325,20400.0
2011-10-06 12:05:00,44.77,44.78,44.67,44.68,19600.0,37.5325,37.5409,37.4486,37.457,19600.0
2011-10-06 12:10:00,44.68,44.79,44.68,44.73,22200.0,37.457,37.5492,37.457,37.4989,22200.0
2011-10-06 12:15:00,44.73,44.81,44.69,44.76,45800.0,37.4989,37.566,37.4654,37.5241,45800.0
2011-10-06 12:20:00,44.75,44.88,44.75,44.88,38000.0,37.5157,37.6247,37.5157,37.6247,38000.0
2011-10-06 12:25:00,44.88,44.88,44.74,44.77,43000.0,37.6247,37.6247,37.5073,37.5325,43000.0
2011-10-06 12:30:00,44.74,44.8,44.67,44.79,34800.0,37.5073,37.5576,37.4486,37.5492,34800.0
2011-10-06 12:35:00,44.77,44.77,44.7,44.7,17800.0,37.5325,37.5325,37.4738,37.4738,17800.0
2011-10-06 12:40:00,44.7,44.74,44.6,44.6,34200.0,37.4738,37.5073,37.39,37.39,34200.0
2011-10-06 12:45:00,44.6,44.6,44.47,44.57,42200.0,37.39,37.39,37.281,37.3648,42200.0
2011-10-06 12:50:00,44.57,44.58,44.49,44.55,29400.0,37.3648,37.3732,37.2977,37.348,29400.0
2011-10-06 12:55:00,44.55,44.59,44.41,44.42,60800.0,37.348,37.3816,37.2307,37.2391,60800.0
2011-10-06 13:00:00,44.42,44.49,44.41,44.48,22000.0,37.2391,37.2977,37.2307,37.2894,22000.0
2011-10-06 13:05:00,44.49,44.49,44.41,44.48,31400.0,37.2977,37.2977,37.2307,37.2894,31400.0
2011-10-06 13:10:00,44.46,44.5,44.41,44.49,11600.0,37.2726,37.3061,37.2307,37.2977,11600.0
2011-10-06 13:15:00,44.49,44.49,44.38,44.42,15400.0,37.2977,37.2977,37.2055,37.2391,15400.0
2011-10-06 13:20:00,44.42,44.47,44.37,44.37,18000.0,37.2391,37.281,37.1971,37.1971,18000.0
2011-10-06 13:25:00,44.38,44.43,44.27,44.34,19600.0,37.2055,37.2474,37.1133,37.172,19600.0
2011-10-06 13:30:00,44.3,44.35,44.24,44.3,16200.0,37.1385,37.1804,37.0882,37.1385,16200.0
2011-10-06 13:35:00,44.31,44.33,44.15,44.32,18200.0,37.1468,37.1636,37.0127,37.1552,18200.0
2011-10-06 13:40:00,44.31,44.41,44.27,44.32,15800.0,37.1468,37.2307,37.1133,37.1552,15800.0
2011-10-06 13:45:00,44.32,44.44,44.3,44.42,17000.0,37.1552,37.2558,37.1385,37.2391,17000.0
2011-10-06 13:50:00,44.41,44.44,44.36,44.39,10600.0,37.2307,37.2558,37.1888,37.2139,10600.0
2011-10-06 13:55:00,44.38,44.47,44.34,44.46,13000.0,37.2055,37.281,37.172,37.2726,13000.0
2011-10-06 14:00:00,44.45,44.49,44.35,44.48,21600.0,37.2642,37.2977,37.1804,37.2894,21600.0
2011-10-06 14:05:00,44.47,44.5,44.47,44.48,44600.0,37.281,37.3061,37.281,37.2894,44600.0
2011-10-06 14:10:00,44.48,44.54,44.46,44.48,22600.0,37.2894,37.3397,37.2726,37.2894,22600.0
2011-10-06 14:15:00,44.5,44.63,44.5,44.62,29200.0,37.3061,37.4151,37.3061,37.4067,29200.0
2011-10-06 14:20:00,44.62,44.68,44.58,44.65,23800.0,37.4067,37.457,37.3732,37.4319,23800.0
2011-10-06 14:25:00,44.65,44.65,44.55,44.57,14600.0,37.4319,37.4319,37.348,37.3648,14600.0
2011-10-06 14:30:00,44.57,44.59,44.39,44.39,24400.0,37.3648,37.3816,37.2139,37.2139,24400.0
2011-10-06 14:35:00,44.4,44.43,44.36,44.41,25800.0,37.2223,37.2474,37.1888,37.2307,25800.0
2011-10-06 14:40:00,44.41,44.49,44.36,44.49,14000.0,37.2307,37.2977,37.1888,37.2977,14000.0
2011-10-06 14:45:00,44.48,44.51,44.41,44.47,26600.0,37.2894,37.3145,37.2307,37.281,26600.0
2011-10-06 14:50:00,44.48,44.56,44.41,44.56,19400.0,37.2894,37.3564,37.2307,37.3564,19400.0
2011-10-06 14:55:00,44.56,44.6,44.53,44.55,22600.0,37.3564,37.39,37.3313,37.348,22600.0
2011-10-06 15:00:00,44.55,44.6,44.51,44.6,46600.0,37.348,37.39,37.3145,37.39,46600.0
2011-10-06 15:05:00,44.61,44.74,44.61,44.73,56000.0,37.3983,37.5073,37.3983,37.4989,56000.0
2011-10-06 15:10:00,44.74,44.81,44.64,44.64,29600.0,37.5073,37.566,37.4235,37.4235,29600.0
2011-10-06 15:15:00,44.63,44.72,44.63,44.63,50400.0,37.4151,37.4906,37.4151,37.4151,50400.0
2011-10-06 15:20:00,44.63,44.77,44.63,44.67,42600.0,37.4151,37.5325,37.4151,37.4486,42600.0
2011-10-06 15:25:00,44.67,44.81,44.65,44.65,58400.0,37.4486,37.566,37.4319,37.4319,58400.0
2011-10-06 15:30:00,44.64,44.82,44.62,44.72,44200.0,37.4235,37.5744,37.4067,37.4906,44200.0
2011-10-06 15:35:00,44.74,44.84,44.7,44.8,47200.0,37.5073,37.5912,37.4738,37.5576,47200.0
2011-10-06 15:40:00,44.78,44.96,44.77,44.91,56000.0,37.5409,37.6918,37.5325,37.6498,56000.0
2011-10-06 15:45:00,44.92,44.92,44.73,44.74,94000.0,37.6582,37.6582,37.4989,37.5073,94000.0
2011-10-06 15:50:00,44.77,44.87,44.74,44.79,65600.0,37.5325,37.6163,37.5073,37.5492,65600.0
2011-10-06 15:55:00,44.79,44.91,44.76,44.9,172200.0,37.5492,37.6498,37.5241,37.6415,172200.0
2011-10-07 09:30:00,45.26,45.66,45.2,45.63,144400.0,37.9433,38.2786,37.893,38.2534,144400.0
2011-10-07 09:35:00,45.63,46.08,45.51,45.98,46400.0,38.2534,38.6307,38.1528,38.5469,46400.0
2011-10-07 09:40:00,45.99,46.13,45.93,45.96,82800.0,38.5552,38.6726,38.5049,38.5301,82800.0
2011-10-07 09:45:00,45.95,45.96,45.66,45.92,86400.0,38.5217,38.5301,38.2786,38.4966,86400.0
2011-10-07 09:50:00,45.94,46.45,45.84,46.4,106800.0,38.5133,38.9409,38.4295,38.899,106800.0
2011-10-07 09:55:00,46.36,46.46,46.19,46.42,137000.0,38.8654,38.9493,38.7229,38.9157,137000.0
2011-10-07 10:00:00,46.39,46.61,46.36,46.6,129400.0,38.8906,39.075,38.8654,39.0666,129400.0
2011-10-07 10:05:00,46.58,46.8,46.4,46.74,120600.0,39.0499,39.2343,38.899,39.184,120600.0
2011-10-07 10:10:00,46.74,46.88,46.62,46.83,82600.0,39.184,39.3014,39.0834,39.2595,82600.0
2011-10-07 10:15:00,46.8,46.92,46.71,46.92,55200.0,39.2343,39.3349,39.1589,39.3349,55200.0
2011-10-07 10:20:00,46.89,47.0,46.85,46.98,45000.0,39.3098,39.402,39.2762,39.3852,45000.0
2011-10-07 10:25:00,46.99,47.17,46.98,46.98,101600.0,39.3936,39.5445,39.3852,39.3852,101600.0
2011-10-07 10:30:00,46.98,46.98,46.67,46.79,65000.0,39.3852,39.3852,39.1253,39.2259,65000.0
2011-10-07 10:35:00,46.83,46.89,46.71,46.82,38200.0,39.2595,39.3098,39.1589,39.2511,38200.0
2011-10-07 10:40:00,46.83,46.83,46.6,46.72,27000.0,39.2595,39.2595,39.0666,39.1672,27000.0
2011-10-07 10:45:00,46.72,46.72,46.48,46.54,47600.0,39.1672,39.1672,38.966,39.0163,47600.0
2011-10-07 10:50:00,46.58,46.65,46.41,46.41,88000.0,39.0499,39.1086,38.9074,38.9074,88000.0
2011-10-07 10:55:00,46.41,46.42,46.29,46.29,20200.0,38.9074,38.9157,38.8068,38.8068,20200.0
2011-10-07 11:00:00,46.31,46.39,46.19,46.26,74600.0,38.8235,38.8906,38.7229,38.7816,74600.0
2011-10-07 11:05:00,46.26,46.33,46.13,46.33,19000.0,38.7816,38.8403,38.6726,38.8403,19000.0
2011-10-07 11:10:00,46.33,46.39,46.1,46.1,80800.0,38.8403,38.8906,38.6475,38.6475,80800.0
2011-10-07 11:15:00,46.11,46.2,46.02,46.02,36200.0,38.6558,38.7313,38.5804,38.5804,36200.0
2011-10-07 11:20:00,46.02,46.2,45.98,46.2,37800.0,38.5804,38.7313,38.5469,38.7313,37800.0
2011-10-07 11:25:00,46.2,46.26,46.13,46.26,36000.0,38.7313,38.7816,38.6726,38.7816,36000.0
2011-10-07 11:30:00,46.27,46.28,46.02,46.13,46600.0,38.79,38.7984,38.5804,38.6726,46600.0
2011-10-07 11:35:00,46.12,46.15,46.09,46.1,14600.0,38.6642,38.6894,38.6391,38.6475,14600.0
2011-10-07 11:40:00,46.1,46.33,46.1,46.29,20800.0,38.6475,38.8403,38.6475,38.8068,20800.0
2011-10-07 11:45:00,46.3,46.34,46.21,46.23,11600.0,38.8151,38.8487,38.7397,38.7564,11600.0
2011-10-07 11:50:00,46.23,46.34,46.23,46.34,9600.0,38.7564,38.8487,38.7564,38.8487,9600.0
2011-10-07 11:55:00,46.33,46.35,46.27,46.35,15200.0,38.8403,38.8571,38.79,38.8571,15200.0
2011-10-07 12:00:00,46.34,46.36,46.06,46.22,52600.0,38.8487,38.8654,38.6139,38.7481,52600.0
2011-10-07 12:05:00,46.22,46.35,46.22,46.27,29600.0,38.7481,38.8571,38.7481,38.79,29600.0
2011-10-07 12:10:00,46.27,46.35,46.07,46.19,27000.0,38.79,38.8571,38.6223,38.7229,27000.0
2011-10-07 12:15:00,46.17,46.22,45.91,45.96,27000.0,38.7061,38.7481,38.4882,38.5301,27000.0
2011-10-07 12:20:00,45.97,46.03,45.77,45.99,31800.0,38.5385,38.5888,38.3708,38.5552,31800.0
2011-10-07 12:25:00,45.97,46.0,45.91,45.93,35800.0,38.5385,38.5636,38.4882,38.5049,35800.0
2011-10-07 12:30:00,45.95,45.95,45.79,45.84,33000.0,38.5217,38.5217,38.3876,38.4295,33000.0
2011-10-07 12:35:00,45.84,45.96,45.81,45.81,19400.0,38.4295,38.5301,38.4043,38.4043,19400.0
2011-10-07 12:40:00,45.84,45.86,45.59,45.63,63200.0,38.4295,38.4463,38.2199,38.2534,63200.0
2011-10-07 12:45:00,45.7,45.85,45.66,45.83,23200.0,38.3121,38.4379,38.2786,38.4211,23200.0
2011-10-07 12:50:00,45.82,45.85,45.62,45.73,75200.0,38.4127,38.4379,38.2451,38.3373,75200.0
2011-10-07 12:55:00,45.73,45.79,45.67,45.74,20800.0,38.3373,38.3876,38.287,38.3457,20800.0
2011-10-07 13:00:00,45.74,45.81,45.73,45.73,12200.0,38.3457,38.4043,38.3373,38.3373,12200.0
2011-10-07 13:05:00,45.73,45.75,45.62,45.66,10600.0,38.3373,38.354,38.2451,38.2786,10600.0
2011-10-07 13:10:00,45.66,45.68,45.61,45.63,44600.0,38.2786,38.2954,38.2367,38.2534,44600.0
2011-10-07 13:15:00,45.65,45.69,45.57,45.57,44800.0,38.2702,38.3037,38.2031,38.2031,44800.0
2011-10-07 13:20:00,45.59,45.67,45.55,45.67,50000.0,38.2199,38.287,38.1864,38.287,50000.0
2011-10-07 13:25:00,45.68,45.76,45.66,45.74,15200.0,38.2954,38.3624,38.2786,38.3457,15200.0
2011-10-07 13:30:00,45.74,45.8,45.69,45.71,16200.0,38.3457,38.396,38.3037,38.3205,16200.0
2011-10-07 13:35:00,45.71,45.73,45.65,45.65,10000.0,38.3205,38.3373,38.2702,38.2702,10000.0
2011-10-07 13:40:00,45.63,45.68,45.51,45.52,23200.0,38.2534,38.2954,38.1528,38.1612,23200.0
2011-10-07 13:45:00,45.52,45.77,45.52,45.72,14800.0,38.1612,38.3708,38.1612,38.3289,14800.0
2011-10-07 13:50:00,45.72,45.72,45.62,45.67,11200.0,38.3289,38.3289,38.2451,38.287,11200.0
2011-10-07 13:55:00,45.68,45.78,45.65,45.7,22800.0,38.2954,38.3792,38.2702,38.3121,22800.0
2011-10-07 14:00:00,45.71,45.77,45.67,45.71,33000.0,38.3205,38.3708,38.287,38.3205,33000.0
2011-10-07 14:05:00,45.72,45.74,45.66,45.69,47600.0,38.3289,38.3457,38.2786,38.3037,47600.0
2011-10-07 14:10:00,45.7,45.73,45.6,45.68,25400.0,38.3121,38.3373,38.2283,38.2954,25400.0
2011-10-07 14:15:00,45.68,45.83,45.6,45.83,25400.0,38.2954,38.4211,38.2283,38.4211,25400.0
2011-10-07 14:20:00,45.83,46.02,45.83,45.96,22400.0,38.4211,38.5804,38.4211,38.5301,22400.0
2011-10-07 14:25:00,45.97,46.01,45.9,45.92,28800.0,38.5385,38.572,38.4798,38.4966,28800.0
2011-10-07 14:30:00,45.91,46.05,45.89,46.04,26000.0,38.4882,38.6055,38.4714,38.5972,26000.0
2011-10-07 14:35:00,46.06,46.2,46.06,46.09,40600.0,38.6139,38.7313,38.6139,38.6391,40600.0
2011-10-07 14:40:00,46.09,46.09,45.96,45.99,51400.0,38.6391,38.6391,38.5301,38.5552,51400.0
2011-10-07 14:45:00,45.98,46.06,45.95,45.99,26600.0,38.5469,38.6139,38.5217,38.5552,26600.0
2011-10-07 14:50:00,45.99,46.06,45.99,46.02,34200.0,38.5552,38.6139,38.5552,38.5804,34200.0
2011-10-07 14:55:00,46.02,46.13,45.98,46.09,33000.0,38.5804,38.6726,38.5469,38.6391,33000.0
2011-10-07 15:00:00,46.09,46.09,45.92,45.98,41000.0,38.6391,38.6391,38.4966,38.5469,41000.0
2011-10-07 15:05:00,45.95,46.06,45.93,46.06,32800.0,38.5217,38.6139,38.5049,38.6139,32800.0
2011-10-07 15:10:00,46.07,46.07,45.91,46.0,48600.0,38.6223,38.6223,38.4882,38.5636,48600.0
2011-10-07 15:15:00,46.0,46.2,45.98,46.13,43400.0,38.5636,38.7313,38.5469,38.6726,43400.0
2011-10-07 15:20:00,46.13,46.29,46.12,46.25,42800.0,38.6726,38.8068,38.6642,38.7732,42800.0
2011-10-07 15:25:00,46.25,46.37,46.21,46.35,62600.0,38.7732,38.8738,38.7397,38.8571,62600.0
2011-10-07 15:30:00,46.35,46.38,46.24,46.29,48800.0,38.8571,38.8822,38.7648,38.8068,48800.0
2011-10-07 15:35:00,46.3,46.32,46.26,46.28,47400.0,38.8151,38.8319,38.7816,38.7984,47400.0
2011-10-07 15:40:00,46.27,46.28,46.02,46.16,88800.0,38.79,38.7984,38.5804,38.6978,88800.0
2011-10-07 15:45:00,46.15,46.17,46.0,46.05,87600.0,38.6894,38.7061,38.5636,38.6055,87600.0
2011-10-07 15:50:00,46.05,46.06,45.74,45.88,125400.0,38.6055,38.6139,38.3457,38.463,125400.0
2011-10-07 15:55:00,45.88,45.94,45.74,45.85,162200.0,38.463,38.5133,38.3457,38.4379,162200.0
2011-10-10 09:30:00,46.53,46.81,46.53,46.63,30000.0,39.008,39.2427,39.008,39.0918,30000.0
2011-10-10 09:35:00,46.59,46.6,46.32,46.45,26800.0,39.0583,39.0666,38.8319,38.9409,26800.0
2011-10-10 09:40:00,46.45,46.5,46.26,46.34,23800.0,38.9409,38.9828,38.7816,38.8487,23800.0
2011-10-10 09:45:00,46.35,46.41,46.3,46.41,34800.0,38.8571,38.9074,38.8151,38.9074,34800.0
2011-10-10 09:50:00,46.42,46.54,46.35,46.45,60600.0,38.9157,39.0163,38.8571,38.9409,60600.0
2011-10-10 09:55:00,46.44,46.53,46.32,46.52,49800.0,38.9325,39.008,38.8319,38.9996,49800.0
2011-10-10 10:00:00,46.5,46.58,46.43,46.48,31400.0,38.9828,39.0499,38.9241,38.966,31400.0
2011-10-10 10:05:00,46.47,46.5,46.38,46.4,24200.0,38.9577,38.9828,38.8822,38.899,24200.0
2011-10-10 10:10:00,46.41,46.45,46.37,46.41,29600.0,38.9074,38.9409,38.8738,38.9074,29600.0
2011-10-10 10:15:00,46.39,46.41,46.27,46.35,23200.0,38.8906,38.9074,38.79,38.8571,23200.0
2011-10-10 10:20:00,46.38,46.41,46.34,46.4,30400.0,38.8822,38.9074,38.8487,38.899,30400.0
2011-10-10 10:25:00,46.4,46.47,46.37,46.44,18400.0,38.899,38.9577,38.8738,38.9325,18400.0
2011-10-10 10:30:00,46.46,46.59,46.45,46.57,12200.0,38.9493,39.0583,38.9409,39.0415,12200.0
2011-10-10 10:35:00,46.62,46.67,46.57,46.58,7800.0,39.0834,39.1253,39.0415,39.0499,7800.0
2011-10-10 10:40:00,46.56,46.6,46.52,46.55,19000.0,39.0331,39.0666,38.9996,39.0247,19000.0
2011-10-10 10:45:00,46.56,46.83,46.52,46.77,12800.0,39.0331,39.2595,38.9996,39.2092,12800.0
2011-10-10 10:50:00,46.77,46.78,46.68,46.7,32800.0,39.2092,39.2175,39.1337,39.1505,32800.0
2011-10-10 10:55:00,46.7,46.73,46.67,46.7,15000.0,39.1505,39.1756,39.1253,39.1505,15000.0
2011-10-10 11:00:00,46.71,46.74,46.67,46.72,20000.0,39.1589,39.184,39.1253,39.1672,20000.0
2011-10-10 11:05:00,46.73,46.78,46.7,46.72,12000.0,39.1756,39.2175,39.1505,39.1672,12000.0
2011-10-10 11:10:00,46.72,46.76,46.69,46.74,9200.0,39.1672,39.2008,39.1421,39.184,9200.0
2011-10-10 11:15:00,46.74,46.76,46.68,46.72,15800.0,39.184,39.2008,39.1337,39.1672,15800.0
2011-10-10 11:20:00,46.72,46.74,46.68,46.71,22200.0,39.1672,39.184,39.1337,39.1589,22200.0
2011-10-10 11:25:00,46.73,46.73,46.64,46.72,9000.0,39.1756,39.1756,39.1002,39.1672,9000.0
2011-10-10 11:30:00,46.73,46.74,46.6,46.67,20800.0,39.1756,39.184,39.0666,39.1253,20800.0
2011-10-10 11:35:00,46.69,46.69,46.62,46.67,15600.0,39.1421,39.1421,39.0834,39.1253,15600.0
2011-10-10 11:40:00,46.68,46.68,46.62,46.66,14000.0,39.1337,39.1337,39.0834,39.1169,14000.0
2011-10-10 11:45:00,46.67,46.69,46.6,46.63,12000.0,39.1253,39.1421,39.0666,39.0918,12000.0
2011-10-10 11:50:00,46.6,46.7,46.6,46.62,12200.0,39.0666,39.1505,39.0666,39.0834,12200.0
2011-10-10 11:55:00,46.63,46.68,46.61,46.63,10400.0,39.0918,39.1337,39.075,39.0918,10400.0
2011-10-10 12:00:00,46.62,46.67,46.61,46.62,14800.0,39.0834,39.1253,39.075,39.0834,14800.0
2011-10-10 12:05:00,46.65,46.68,46.6,46.68,35600.0,39.1086,39.1337,39.0666,39.1337,35600.0
2011-10-10 12:10:00,46.68,46.68,46.6,46.65,21200.0,39.1337,39.1337,39.0666,39.1086,21200.0
2011-10-10 12:15:00,46.64,46.68,46.62,46.66,21000.0,39.1002,39.1337,39.0834,39.1169,21000.0
2011-10-10 12:20:00,46.67,46.68,46.63,46.66,15200.0,39.1253,39.1337,39.0918,39.1169,15200.0
2011-10-10 12:25:00,46.66,46.69,46.61,46.63,12800.0,39.1169,39.1421,39.075,39.0918,12800.0
2011-10-10 12:30:00,46.63,46.67,46.63,46.64,9600.0,39.0918,39.1253,39.0918,39.1002,9600.0
2011-10-10 12:35:00,46.66,46.68,46.62,46.63,11000.0,39.1169,39.1337,39.0834,39.0918,11000.0
2011-10-10 12:40:00,46.63,46.69,46.63,46.65,7400.0,39.0918,39.1421,39.0918,39.1086,7400.0
2011-10-10 12:45:00,46.66,46.67,46.63,46.65,5800.0,39.1169,39.1253,39.0918,39.1086,5800.0
2011-10-10 12:50:00,46.63,46.65,46.6,46.63,13600.0,39.0918,39.1086,39.0666,39.0918,13600.0
2011-10-10 12:55:00,46.62,46.69,46.62,46.69,7400.0,39.0834,39.1421,39.0834,39.1421,7400.0
2011-10-10 13:00:00,46.69,46.76,46.68,46.76,10600.0,39.1421,39.2008,39.1337,39.2008,10600.0
2011-10-10 13:05:00,46.77,46.77,46.71,46.74,8800.0,39.2092,39.2092,39.1589,39.184,8800.0
2011-10-10 13:10:00,46.76,46.79,46.73,46.73,3000.0,39.2008,39.2259,39.1756,39.1756,3000.0
2011-10-10 13:15:00,46.73,46.8,46.72,46.8,12600.0,39.1756,39.2343,39.1672,39.2343,12600.0
2011-10-10 13:20:00,46.79,47.08,46.79,47.02,66400.0,39.2259,39.469,39.2259,39.4187,66400.0
2011-10-10 13:25:00,47.02,47.14,46.95,46.96,45800.0,39.4187,39.5193,39.3601,39.3684,45800.0
2011-10-10 13:30:00,46.97,46.97,46.85,46.91,10000.0,39.3768,39.3768,39.2762,39.3265,10000.0
2011-10-10 13:35:00,46.92,46.92,46.76,46.82,7600.0,39.3349,39.3349,39.2008,39.2511,7600.0
2011-10-10 13:40:00,46.81,46.84,46.8,46.84,6600.0,39.2427,39.2678,39.2343,39.2678,6600.0
2011-10-10 13:45:00,46.83,46.84,46.74,46.8,15600.0,39.2595,39.2678,39.184,39.2343,15600.0
2011-10-10 13:50:00,46.8,46.81,46.78,46.81,11400.0,39.2343,39.2427,39.2175,39.2427,11400.0
2011-10-10 13:55:00,46.79,46.8,46.73,46.79,17200.0,39.2259,39.2343,39.1756,39.2259,17200.0
2011-10-10 14:00:00,46.72,46.77,46.68,46.73,15800.0,39.1672,39.2092,39.1337,39.1756,15800.0
2011-10-10 14:05:00,46.77,46.77,46.72,46.73,16000.0,39.2092,39.2092,39.1672,39.1756,16000.0
2011-10-10 14:10:00,46.73,46.77,46.72,46.77,6000.0,39.1756,39.2092,39.1672,39.2092,6000.0
2011-10-10 14:15:00,46.79,46.79,46.72,46.72,10800.0,39.2259,39.2259,39.1672,39.1672,10800.0
2011-10-10 14:20:00,46.73,46.77,46.73,46.75,11400.0,39.1756,39.2092,39.1756,39.1924,11400.0
2011-10-10 14:25:00,46.75,46.77,46.73,46.75,8600.0,39.1924,39.2092,39.1756,39.1924,8600.0
2011-10-10 14:30:00,46.75,46.83,46.71,46.82,30600.0,39.1924,39.2595,39.1589,39.2511,30600.0
2011-10-10 14:35:00,46.81,46.81,46.72,46.72,15200.0,39.2427,39.2427,39.1672,39.1672,15200.0
2011-10-10 14:40:00,46.7,46.81,46.7,46.77,12800.0,39.1505,39.2427,39.1505,39.2092,12800.0
2011-10-10 14:45:00,46.77,46.81,46.72,46.81,10600.0,39.2092,39.2427,39.1672,39.2427,10600.0
2011-10-10 14:50:00,46.8,46.84,46.78,46.8,7600.0,39.2343,39.2678,39.2175,39.2343,7600.0
2011-10-10 14:55:00,46.77,46.81,46.74,46.74,29800.0,39.2092,39.2427,39.184,39.184,29800.0
2011-10-10 15:00:00,46.75,46.8,46.73,46.8,14800.0,39.1924,39.2343,39.1756,39.2343,14800.0
2011-10-10 15:05:00,46.79,46.84,46.75,46.8,38800.0,39.2259,39.2678,39.1924,39.2343,38800.0
2011-10-10 15:10:00,46.81,46.82,46.73,46.78,37600.0,39.2427,39.2511,39.1756,39.2175,37600.0
2011-10-10 15:15:00,46.79,46.84,46.74,46.82,17400.0,39.2259,39.2678,39.184,39.2511,17400.0
2011-10-10 15:20:00,46.82,46.82,46.67,46.67,35600.0,39.2511,39.2511,39.1253,39.1253,35600.0
2011-10-10 15:25:00,46.67,46.76,46.65,46.69,28600.0,39.1253,39.2008,39.1086,39.1421,28600.0
2011-10-10 15:30:00,46.68,46.82,46.61,46.79,46800.0,39.1337,39.2511,39.075,39.2259,46800.0
2011-10-10 15:35:00,46.79,46.81,46.68,46.73,73400.0,39.2259,39.2427,39.1337,39.1756,73400.0
2011-10-10 15:40:00,46.73,46.77,46.63,46.77,59400.0,39.1756,39.2092,39.0918,39.2092,59400.0
2011-10-10 15:45:00,46.77,46.91,46.77,46.88,71400.0,39.2092,39.3265,39.2092,39.3014,71400.0
2011-10-10 15:50:00,46.88,46.98,46.85,46.98,76800.0,39.3014,39.3852,39.2762,39.3852,76800.0
2011-10-10 15:55:00,46.97,47.1,46.93,47.07,149000.0,39.3768,39.4858,39.3433,39.4607,149000.0
2011-10-11 09:30:00,46.84,46.84,46.63,46.68,13400.0,39.2678,39.2678,39.0918,39.1337,13400.0
2011-10-11 09:35:00,46.72,46.82,46.66,46.66,10400.0,39.1672,39.2511,39.1169,39.1169,10400.0
2011-10-11 09:40:00,46.68,46.77,46.67,46.77,10000.0,39.1337,39.2092,39.1253,39.2092,10000.0
2011-10-11 09:45:00,46.74,46.99,46.69,46.84,15600.0,39.184,39.3936,39.1421,39.2678,15600.0
2011-10-11 09:50:00,46.82,46.87,46.68,46.68,15600.0,39.2511,39.293,39.1337,39.1337,15600.0
2011-10-11 09:55:00,46.7,46.85,46.68,46.82,8400.0,39.1505,39.2762,39.1337,39.2511,8400.0
2011-10-11 10:00:00,46.81,46.81,46.7,46.75,7000.0,39.2427,39.2427,39.1505,39.1924,7000.0
2011-10-11 10:05:00,46.74,46.76,46.63,46.66,30200.0,39.184,39.2008,39.0918,39.1169,30200.0
2011-10-11 10:10:00,46.68,46.88,46.68,46.87,33400.0,39.1337,39.3014,39.1337,39.293,33400.0
2011-10-11 10:15:00,46.89,46.93,46.85,46.89,7000.0,39.3098,39.3433,39.2762,39.3098,7000.0
2011-10-11 10:20:00,46.89,46.92,46.77,46.88,14400.0,39.3098,39.3349,39.2092,39.3014,14400.0
2011-10-11 10:25:00,46.88,46.97,46.84,46.9,20600.0,39.3014,39.3768,39.2678,39.3181,20600.0
2011-10-11 10:30:00,46.92,46.92,46.82,46.89,12200.0,39.3349,39.3349,39.2511,39.3098,12200.0
2011-10-11 10:35:00,46.92,46.94,46.83,46.86,5000.0,39.3349,39.3517,39.2595,39.2846,5000.0
2011-10-11 10:40:00,46.84,46.88,46.78,46.88,9400.0,39.2678,39.3014,39.2175,39.3014,9400.0
2011-10-11 10:45:00,46.94,46.97,46.84,46.9,24600.0,39.3517,39.3768,39.2678,39.3181,24600.0
2011-10-11 10:50:00,46.84,46.88,46.79,46.79,9400.0,39.2678,39.3014,39.2259,39.2259,9400.0
2011-10-11 10:55:00,46.77,46.84,46.75,46.81,14200.0,39.2092,39.2678,39.1924,39.2427,14200.0
2011-10-11 11:00:00,46.82,46.96,46.8,46.96,20200.0,39.2511,39.3684,39.2343,39.3684,20200.0
2011-10-11 11:05:00,46.94,46.94,46.84,46.88,16000.0,39.3517,39.3517,39.2678,39.3014,16000.0
2011-10-11 11:10:00,46.85,46.9,46.82,46.88,9600.0,39.2762,39.3181,39.2511,39.3014,9600.0
2011-10-11 11:15:00,46.88,47.05,46.85,46.99,30000.0,39.3014,39.4439,39.2762,39.3936,30000.0
2011-10-11 11:20:00,46.97,46.98,46.85,46.89,7400.0,39.3768,39.3852,39.2762,39.3098,7400.0
2011-10-11 11:25:00,46.88,46.92,46.87,46.9,5800.0,39.3014,39.3349,39.293,39.3181,5800.0
2011-10-11 11:30:00,46.94,47.05,46.94,47.02,9000.0,39.3517,39.4439,39.3517,39.4187,9000.0
2011-10-11 11:35:00,47.01,47.1,47.01,47.03,8600.0,39.4104,39.4858,39.4104,39.4271,8600.0
2011-10-11 11:40:00,47.02,47.02,46.95,47.02,14200.0,39.4187,39.4187,39.3601,39.4187,14200.0
2011-10-11 11:45:00,47.03,47.03,46.94,46.94,11200.0,39.4271,39.4271,39.3517,39.3517,11200.0
2011-10-11 11:50:00,46.92,46.94,46.87,46.9,14000.0,39.3349,39.3517,39.293,39.3181,14000.0
2011-10-11 11:55:00,46.91,46.92,46.86,46.86,18000.0,39.3265,39.3349,39.2846,39.2846,18000.0
2011-10-11 12:00:00,46.88,46.89,46.82,46.84,28000.0,39.3014,39.3098,39.2511,39.2678,28000.0
2011-10-11 12:05:00,46.85,46.99,46.84,46.98,16600.0,39.2762,39.3936,39.2678,39.3852,16600.0
2011-10-11 12:10:00,46.99,46.99,46.96,46.98,6600.0,39.3936,39.3936,39.3684,39.3852,6600.0
2011-10-11 12:15:00,46.97,46.99,46.93,46.95,11600.0,39.3768,39.3936,39.3433,39.3601,11600.0
2011-10-11 12:20:00,46.96,46.97,46.88,46.93,22600.0,39.3684,39.3768,39.3014,39.3433,22600.0
2011-10-11 12:25:00,46.93,46.99,46.92,46.97,25400.0,39.3433,39.3936,39.3349,39.3768,25400.0
2011-10-11 12:30:00,46.95,46.95,46.92,46.92,9800.0,39.3601,39.3601,39.3349,39.3349,9800.0
2011-10-11 12:35:00,46.92,46.94,46.91,46.91,8400.0,39.3349,39.3517,39.3265,39.3265,8400.0
2011-10-11 12:40:00,46.9,46.98,46.87,46.98,12800.0,39.3181,39.3852,39.293,39.3852,12800.0
2011-10-11 12:45:00,46.97,46.99,46.94,46.99,22000.0,39.3768,39.3936,39.3517,39.3936,22000.0
2011-10-11 12:50:00,46.99,47.1,46.96,47.1,29800.0,39.3936,39.4858,39.3684,39.4858,29800.0
2011-10-11 12:55:00,47.1,47.17,47.1,47.13,29000.0,39.4858,39.5445,39.4858,39.511,29000.0
2011-10-11 13:00:00,47.11,47.17,47.07,47.1,9000.0,39.4942,39.5445,39.4607,39.4858,9000.0
2011-10-11 13:05:00,47.1,47.14,47.02,47.12,10400.0,39.4858,39.5193,39.4187,39.5026,10400.0
2011-10-11 13:10:00,47.14,47.17,47.0,47.08,6800.0,39.5193,39.5445,39.402,39.469,6800.0
2011-10-11 13:15:00,47.1,47.2,47.1,47.19,7600.0,39.4858,39.5696,39.4858,39.5613,7600.0
2011-10-11 13:20:00,47.17,47.25,47.17,47.22,7600.0,39.5445,39.6116,39.5445,39.5864,7600.0
2011-10-11 13:25:00,47.21,47.29,47.16,47.27,14400.0,39.578,39.6451,39.5361,39.6283,14400.0
2011-10-11 13:30:00,47.27,47.45,47.22,47.45,40200.0,39.6283,39.7792,39.5864,39.7792,40200.0
2011-10-11 13:35:00,47.45,47.45,47.37,47.41,16600.0,39.7792,39.7792,39.7122,39.7457,16600.0
2011-10-11 13:40:00,47.42,47.42,47.36,47.38,12600.0,39.7541,39.7541,39.7038,39.7205,12600.0
2011-10-11 13:45:00,47.42,47.46,47.32,47.33,20800.0,39.7541,39.7876,39.6702,39.6786,20800.0
2011-10-11 13:50:00,47.3,47.46,47.3,47.38,15800.0,39.6535,39.7876,39.6535,39.7205,15800.0
2011-10-11 13:55:00,47.39,47.41,47.34,47.34,12000.0,39.7289,39.7457,39.687,39.687,12000.0
2011-10-11 14:00:00,47.35,47.36,47.3,47.31,16600.0,39.6954,39.7038,39.6535,39.6619,16600.0
2011-10-11 14:05:00,47.31,47.39,47.3,47.31,15400.0,39.6619,39.7289,39.6535,39.6619,15400.0
2011-10-11 14:10:00,47.31,47.33,47.26,47.26,5400.0,39.6619,39.6786,39.6199,39.6199,5400.0
2011-10-11 14:15:00,47.26,47.31,47.23,47.24,14800.0,39.6199,39.6619,39.5948,39.6032,14800.0
2011-10-11 14:20:00,47.23,47.26,47.13,47.14,13400.0,39.5948,39.6199,39.511,39.5193,13400.0
2011-10-11 14:25:00,47.15,47.2,47.06,47.09,11200.0,39.5277,39.5696,39.4523,39.4774,11200.0
2011-10-11 14:30:00,47.1,47.16,47.06,47.1,10600.0,39.4858,39.5361,39.4523,39.4858,10600.0
2011-10-11 14:35:00,47.1,47.12,47.02,47.02,10000.0,39.4858,39.5026,39.4187,39.4187,10000.0
2011-10-11 14:40:00,47.0,47.08,46.99,47.04,20800.0,39.402,39.469,39.3936,39.4355,20800.0
2011-10-11 14:45:00,47.05,47.06,46.98,46.99,11000.0,39.4439,39.4523,39.3852,39.3936,11000.0
2011-10-11 14:50:00,46.99,47.05,46.97,47.02,17000.0,39.3936,39.4439,39.3768,39.4187,17000.0
2011-10-11 14:55:00,47.02,47.08,47.02,47.02,23000.0,39.4187,39.469,39.4187,39.4187,23000.0
2011-10-11 15:00:00,47.02,47.18,47.02,47.13,18000.0,39.4187,39.5529,39.4187,39.511,18000.0
2011-10-11 15:05:00,47.13,47.22,47.06,47.16,22000.0,39.511,39.5864,39.4523,39.5361,22000.0
2011-10-11 15:10:00,47.17,47.17,47.04,47.07,10000.0,39.5445,39.5445,39.4355,39.4607,10000.0
2011-10-11 15:15:00,47.08,47.09,47.01,47.02,18000.0,39.469,39.4774,39.4104,39.4187,18000.0
2011-10-11 15:20:00,47.01,47.06,47.0,47.05,16000.0,39.4104,39.4523,39.402,39.4439,16000.0
2011-10-11 15:25:00,47.05,47.05,46.9,46.96,53200.0,39.4439,39.4439,39.3181,39.3684,53200.0
2011-10-11 15:30:00,46.99,47.06,46.89,47.03,82000.0,39.3936,39.4523,39.3098,39.4271,82000.0
2011-10-11 15:35:00,47.05,47.09,46.96,47.0,34400.0,39.4439,39.4774,39.3684,39.402,34400.0
2011-10-11 15:40:00,47.02,47.08,46.96,46.98,44200.0,39.4187,39.469,39.3684,39.3852,44200.0
2011-10-11 15:45:00,46.99,47.12,46.96,47.06,49000.0,39.3936,39.5026,39.3684,39.4523,49000.0
2011-10-11 15:50:00,47.06,47.12,47.06,47.07,51600.0,39.4523,39.5026,39.4523,39.4607,51600.0
2011-10-11 15:55:00,47.07,47.09,47.03,47.09,62000.0,39.4607,39.4774,39.4271,39.4774,62000.0
2011-10-12 09:30:00,47.76,47.76,47.38,47.61,60600.0,40.0391,40.0391,39.7205,39.9134,60600.0
2011-10-12 09:35:00,47.7,47.74,47.62,47.74,8800.0,39.9888,40.0223,39.9217,40.0223,8800.0
2011-10-12 09:40:00,47.73,47.83,47.69,47.77,7800.0,40.014,40.0978,39.9804,40.0475,7800.0
2011-10-12 09:45:00,47.69,47.7,47.52,47.65,15000.0,39.9804,39.9888,39.8379,39.9469,15000.0
2011-10-12 09:50:00,47.66,47.93,47.65,47.83,26200.0,39.9553,40.1816,39.9469,40.0978,26200.0
2011-10-12 09:55:00,47.82,47.99,47.82,47.99,9000.0,40.0894,40.2319,40.0894,40.2319,9000.0
2011-10-12 10:00:00,48.0,48.0,47.81,47.81,16800.0,40.2403,40.2403,40.081,40.081,16800.0
2011-10-12 10:05:00,47.81,48.07,47.81,47.94,43000.0,40.081,40.299,40.081,40.19,43000.0
2011-10-12 10:10:00,47.94,48.08,47.94,48.05,21000.0,40.19,40.3074,40.19,40.2822,21000.0
2011-10-12 10:15:00,48.07,48.2,48.04,48.19,47400.0,40.299,40.408,40.2738,40.3996,47400.0
2011-10-12 10:20:00,48.19,48.31,48.17,48.24,35000.0,40.3996,40.5002,40.3828,40.4415,35000.0
2011-10-12 10:25:00,48.25,48.3,48.24,48.28,16600.0,40.4499,40.4918,40.4415,40.475,16600.0
2011-10-12 10:30:00,48.28,48.33,48.26,48.33,16600.0,40.475,40.517,40.4583,40.517,16600.0
2011-10-12 10:35:00,48.31,48.48,48.29,48.48,18400.0,40.5002,40.6427,40.4834,40.6427,18400.0
2011-10-12 10:40:00,48.48,48.48,48.35,48.47,25000.0,40.6427,40.6427,40.5337,40.6343,25000.0
2011-10-12 10:45:00,48.47,48.5,48.45,48.45,68000.0,40.6343,40.6595,40.6176,40.6176,68000.0
2011-10-12 10:50:00,48.46,48.49,48.43,48.47,95200.0,40.6259,40.6511,40.6008,40.6343,95200.0
2011-10-12 10:55:00,48.48,48.51,48.42,48.45,33200.0,40.6427,40.6679,40.5924,40.6176,33200.0
2011-10-12 11:00:00,48.45,48.49,48.37,48.38,27000.0,40.6176,40.6511,40.5505,40.5589,27000.0
2011-10-12 11:05:00,48.38,48.39,48.24,48.27,17200.0,40.5589,40.5673,40.4415,40.4667,17200.0
2011-10-12 11:10:00,48.29,48.31,48.21,48.23,15000.0,40.4834,40.5002,40.4164,40.4331,15000.0
2011-10-12 11:15:00,48.25,48.25,48.09,48.1,10200.0,40.4499,40.4499,40.3158,40.3241,10200.0
2011-10-12 11:20:00,48.09,48.17,48.08,48.08,10400.0,40.3158,40.3828,40.3074,40.3074,10400.0
2011-10-12 11:25:00,48.1,48.24,48.09,48.19,11000.0,40.3241,40.4415,40.3158,40.3996,11000.0
2011-10-12 11:30:00,48.19,48.2,48.12,48.2,8600.0,40.3996,40.408,40.3409,40.408,8600.0
2011-10-12 11:35:00,48.2,48.21,48.12,48.13,6600.0,40.408,40.4164,40.3409,40.3493,6600.0
2011-10-12 11:40:00,48.11,48.12,48.02,48.06,16200.0,40.3325,40.3409,40.2571,40.2906,16200.0
2011-10-12 11:45:00,48.05,48.06,47.99,47.99,15200.0,40.2822,40.2906,40.2319,40.2319,15200.0
2011-10-12 11:50:00,47.98,48.04,47.97,48.02,19600.0,40.2235,40.2738,40.2152,40.2571,19600.0
2011-10-12 11:55:00,48.01,48.02,47.9,47.96,20600.0,40.2487,40.2571,40.1565,40.2068,20600.0
2011-10-12 12:00:00,47.97,48.01,47.94,48.01,7400.0,40.2152,40.2487,40.19,40.2487,7400.0
2011-10-12 12:05:00,48.01,48.02,47.97,47.97,19000.0,40.2487,40.2571,40.2152,40.2152,19000.0
2011-10-12 12:10:00,47.96,48.02,47.95,48.01,10000.0,40.2068,40.2571,40.1984,40.2487,10000.0
2011-10-12 12:15:00,48.02,48.12,48.02,48.09,8200.0,40.2571,40.3409,40.2571,40.3158,8200.0
2011-10-12 12:20:00,48.08,48.13,48.08,48.13,5600.0,40.3074,40.3493,40.3074,40.3493,5600.0
2011-10-12 12:25:00,48.13,48.16,48.12,48.15,9800.0,40.3493,40.3744,40.3409,40.3661,9800.0
2011-10-12 12:30:00,48.15,48.21,48.15,48.18,14000.0,40.3661,40.4164,40.3661,40.3912,14000.0
2011-10-12 12:35:00,48.18,48.18,48.1,48.12,9400.0,40.3912,40.3912,40.3241,40.3409,9400.0
2011-10-12 12:40:00,48.13,48.15,48.11,48.15,5200.0,40.3493,40.3661,40.3325,40.3661,5200.0
2011-10-12 12:45:00,48.12,48.15,48.11,48.12,9600.0,40.3409,40.3661,40.3325,40.3409,9600.0
2011-10-12 12:50:00,48.13,48.17,48.08,48.14,15400.0,40.3493,40.3828,40.3074,40.3577,15400.0
2011-10-12 12:55:00,48.16,48.16,48.08,48.1,5600.0,40.3744,40.3744,40.3074,40.3241,5600.0
2011-10-12 13:00:00,48.12,48.19,48.11,48.19,13200.0,40.3409,40.3996,40.3325,40.3996,13200.0
2011-10-12 13:05:00,48.19,48.2,48.13,48.13,14400.0,40.3996,40.408,40.3493,40.3493,14400.0
2011-10-12 13:10:00,48.15,48.18,48.1,48.11,9200.0,40.3661,40.3912,40.3241,40.3325,9200.0
2011-10-12 13:15:00,48.12,48.15,48.1,48.1,7800.0,40.3409,40.3661,40.3241,40.3241,7800.0
2011-10-12 13:20:00,48.1,48.21,48.1,48.13,9200.0,40.3241,40.4164,40.3241,40.3493,9200.0
2011-10-12 13:25:00,48.11,48.2,48.11,48.19,7200.0,40.3325,40.408,40.3325,40.3996,7200.0
2011-10-12 13:30:00,48.2,48.27,48.2,48.27,21000.0,40.408,40.4667,40.408,40.4667,21000.0
2011-10-12 13:35:00,48.29,48.34,48.29,48.34,16200.0,40.4834,40.5253,40.4834,40.5253,16200.0
2011-10-12 13:40:00,48.33,48.37,48.3,48.36,16400.0,40.517,40.5505,40.4918,40.5421,16400.0
2011-10-12 13:45:00,48.37,48.41,48.28,48.3,15000.0,40.5505,40.584,40.475,40.4918,15000.0
2011-10-12 13:50:00,48.31,48.37,48.3,48.33,20000.0,40.5002,40.5505,40.4918,40.517,20000.0
2011-10-12 13:55:00,48.34,48.4,48.33,48.38,19600.0,40.5253,40.5756,40.517,40.5589,19600.0
2011-10-12 14:00:00,48.39,48.48,48.35,48.48,24600.0,40.5673,40.6427,40.5337,40.6427,24600.0
2011-10-12 14:05:00,48.48,48.58,48.48,48.58,25600.0,40.6427,40.7265,40.6427,40.7265,25600.0
2011-10-12 14:10:00,48.58,48.68,48.57,48.68,40000.0,40.7265,40.8104,40.7182,40.8104,40000.0
2011-10-12 14:15:00,48.67,48.68,48.54,48.55,18000.0,40.802,40.8104,40.693,40.7014,18000.0
2011-10-12 14:20:00,48.56,48.6,48.52,48.6,23400.0,40.7098,40.7433,40.6762,40.7433,23400.0
2011-10-12 14:25:00,48.6,48.69,48.56,48.67,33600.0,40.7433,40.8188,40.7098,40.802,33600.0
2011-10-12 14:30:00,48.67,48.86,48.67,48.84,31800.0,40.802,40.9613,40.802,40.9445,31800.0
2011-10-12 14:35:00,48.83,48.84,48.68,48.72,28200.0,40.9361,40.9445,40.8104,40.8439,28200.0
2011-10-12 14:40:00,48.74,48.88,48.74,48.84,76800.0,40.8607,40.9781,40.8607,40.9445,76800.0
2011-10-12 14:45:00,48.83,48.87,48.77,48.77,52200.0,40.9361,40.9697,40.8858,40.8858,52200.0
2011-10-12 14:50:00,48.77,48.8,48.66,48.66,33600.0,40.8858,40.911,40.7936,40.7936,33600.0
2011-10-12 14:55:00,48.64,48.67,48.52,48.55,40000.0,40.7768,40.802,40.6762,40.7014,40000.0
2011-10-12 15:00:00,48.53,48.56,48.43,48.43,37000.0,40.6846,40.7098,40.6008,40.6008,37000.0
2011-10-12 15:05:00,48.43,48.55,48.4,48.51,42800.0,40.6008,40.7014,40.5756,40.6679,42800.0
2011-10-12 15:10:00,48.5,48.63,48.46,48.54,69800.0,40.6595,40.7685,40.6259,40.693,69800.0
2011-10-12 15:15:00,48.54,48.54,48.34,48.45,72200.0,40.693,40.693,40.5253,40.6176,72200.0
2011-10-12 15:20:00,48.45,48.48,48.34,48.41,41600.0,40.6176,40.6427,40.5253,40.584,41600.0
2011-10-12 15:25:00,48.41,48.53,48.4,48.52,49200.0,40.584,40.6846,40.5756,40.6762,49200.0
2011-10-12 15:30:00,48.51,48.68,48.51,48.6,115000.0,40.6679,40.8104,40.6679,40.7433,115000.0
2011-10-12 15:35:00,48.62,48.7,48.56,48.6,92400.0,40.7601,40.8271,40.7098,40.7433,92400.0
2011-10-12 15:40:00,48.59,48.62,48.52,48.58,125600.0,40.7349,40.7601,40.6762,40.7265,125600.0
2011-10-12 15:45:00,48.57,48.58,48.24,48.31,100800.0,40.7182,40.7265,40.4415,40.5002,100800.0
2011-10-12 15:50:00,48.33,48.42,48.25,48.28,128200.0,40.517,40.5924,40.4499,40.475,128200.0
2011-10-12 15:55:00,48.27,48.35,48.26,48.27,206200.0,40.4667,40.5337,40.4583,40.4667,206200.0
2011-10-13 09:30:00,48.07,48.42,47.98,48.42,29200.0,40.299,40.5924,40.2235,40.5924,29200.0
2011-10-13 09:35:00,48.37,48.38,48.07,48.18,21200.0,40.5505,40.5589,40.299,40.3912,21200.0
2011-10-13 09:40:00,48.18,48.3,48.1,48.26,34600.0,40.3912,40.4918,40.3241,40.4583,34600.0
2011-10-13 09:45:00,48.24,48.26,48.08,48.11,18600.0,40.4415,40.4583,40.3074,40.3325,18600.0
2011-10-13 09:50:00,48.13,48.22,48.13,48.22,20800.0,40.3493,40.4247,40.3493,40.4247,20800.0
2011-10-13 09:55:00,48.21,48.21,48.05,48.17,26800.0,40.4164,40.4164,40.2822,40.3828,26800.0
2011-10-13 10:00:00,48.12,48.22,48.0,48.08,22200.0,40.3409,40.4247,40.2403,40.3074,22200.0
2011-10-13 10:05:00,48.06,48.12,48.03,48.03,29200.0,40.2906,40.3409,40.2655,40.2655,29200.0
2011-10-13 10:10:00,48.03,48.24,48.02,48.17,24200.0,40.2655,40.4415,40.2571,40.3828,24200.0
2011-10-13 10:15:00,48.18,48.21,47.99,48.04,8800.0,40.3912,40.4164,40.2319,40.2738,8800.0
2011-10-13 10:20:00,48.01,48.21,47.95,48.21,29400.0,40.2487,40.4164,40.1984,40.4164,29400.0
2011-10-13 10:25:00,48.23,48.33,48.18,48.27,16600.0,40.4331,40.517,40.3912,40.4667,16600.0
2011-10-13 10:30:00,48.23,48.3,48.19,48.29,7000.0,40.4331,40.4918,40.3996,40.4834,7000.0
2011-10-13 10:35:00,48.26,48.29,48.07,48.1,9400.0,40.4583,40.4834,40.299,40.3241,9400.0
2011-10-13 10:40:00,48.11,48.17,47.97,47.97,11200.0,40.3325,40.3828,40.2152,40.2152,11200.0
2011-10-13 10:45:00,47.97,47.97,47.8,47.84,15200.0,40.2152,40.2152,40.0726,40.1062,15200.0
2011-10-13 10:50:00,47.85,47.85,47.74,47.82,18400.0,40.1146,40.1146,40.0223,40.0894,18400.0
2011-10-13 10:55:00,47.81,47.99,47.81,47.85,31600.0,40.081,40.2319,40.081,40.1146,31600.0
2011-10-13 11:00:00,47.85,48.1,47.84,48.1,22800.0,40.1146,40.3241,40.1062,40.3241,22800.0
2011-10-13 11:05:00,48.1,48.17,48.07,48.15,15200.0,40.3241,40.3828,40.299,40.3661,15200.0
2011-10-13 11:10:00,48.1,48.19,48.09,48.15,12800.0,40.3241,40.3996,40.3158,40.3661,12800.0
2011-10-13 11:15:00,48.12,48.13,47.95,48.0,17000.0,40.3409,40.3493,40.1984,40.2403,17000.0
2011-10-13 11:20:00,47.96,48.23,47.96,48.2,18800.0,40.2068,40.4331,40.2068,40.408,18800.0
2011-10-13 11:25:00,48.17,48.32,48.16,48.21,35000.0,40.3828,40.5086,40.3744,40.4164,35000.0
2011-10-13 11:30:00,48.2,48.44,48.2,48.41,26000.0,40.408,40.6092,40.408,40.584,26000.0
2011-10-13 11:35:00,48.41,48.42,48.31,48.32,17800.0,40.584,40.5924,40.5002,40.5086,17800.0
2011-10-13 11:40:00,48.32,48.49,48.32,48.44,24200.0,40.5086,40.6511,40.5086,40.6092,24200.0
2011-10-13 11:45:00,48.46,48.62,48.42,48.51,17000.0,40.6259,40.7601,40.5924,40.6679,17000.0
2011-10-13 11:50:00,48.46,48.52,48.38,48.38,10200.0,40.6259,40.6762,40.5589,40.5589,10200.0
2011-10-13 11:55:00,48.37,48.54,48.36,48.49,13800.0,40.5505,40.693,40.5421,40.6511,13800.0
2011-10-13 12:00:00,48.48,48.49,48.34,48.37,12200.0,40.6427,40.6511,40.5253,40.5505,12200.0
2011-10-13 12:05:00,48.35,48.37,48.24,48.24,11000.0,40.5337,40.5505,40.4415,40.4415,11000.0
2011-10-13 12:10:00,48.24,48.27,48.13,48.13,8400.0,40.4415,40.4667,40.3493,40.3493,8400.0
2011-10-13 12:15:00,48.16,48.21,48.12,48.12,9800.0,40.3744,40.4164,40.3409,40.3409,9800.0
2011-10-13 12:20:00,48.1,48.19,48.06,48.06,8800.0,40.3241,40.3996,40.2906,40.2906,8800.0
2011-10-13 12:25:00,48.04,48.07,47.98,47.99,10800.0,40.2738,40.299,40.2235,40.2319,10800.0
2011-10-13 12:30:00,47.99,48.02,47.94,47.95,12200.0,40.2319,40.2571,40.19,40.1984,12200.0
2011-10-13 12:35:00,47.92,47.95,47.92,47.95,16400.0,40.1732,40.1984,40.1732,40.1984,16400.0
2011-10-13 12:40:00,47.95,48.01,47.92,48.01,21000.0,40.1984,40.2487,40.1732,40.2487,21000.0
2011-10-13 12:45:00,48.01,48.09,47.99,47.99,21800.0,40.2487,40.3158,40.2319,40.2319,21800.0
2011-10-13 12:50:00,47.99,48.05,47.99,48.05,14000.0,40.2319,40.2822,40.2319,40.2822,14000.0
2011-10-13 12:55:00,48.02,48.06,48.01,48.04,8600.0,40.2571,40.2906,40.2487,40.2738,8600.0
2011-10-13 13:00:00,48.03,48.18,48.02,48.09,51200.0,40.2655,40.3912,40.2571,40.3158,51200.0
2011-10-13 13:05:00,48.08,48.2,48.01,48.15,26600.0,40.3074,40.408,40.2487,40.3661,26600.0
2011-10-13 13:10:00,48.17,48.29,48.17,48.26,5000.0,40.3828,40.4834,40.3828,40.4583,5000.0
2011-10-13 13:15:00,48.27,48.3,48.24,48.26,5200.0,40.4667,40.4918,40.4415,40.4583,5200.0
2011-10-13 13:20:00,48.24,48.29,48.2,48.24,6000.0,40.4415,40.4834,40.408,40.4415,6000.0
2011-10-13 13:25:00,48.26,48.38,48.21,48.3,10800.0,40.4583,40.5589,40.4164,40.4918,10800.0
2011-10-13 13:30:00,48.26,48.3,48.21,48.24,10200.0,40.4583,40.4918,40.4164,40.4415,10200.0
2011-10-13 13:35:00,48.23,48.32,48.21,48.23,9800.0,40.4331,40.5086,40.4164,40.4331,9800.0
2011-10-13 13:40:00,48.2,48.37,48.18,48.37,10200.0,40.408,40.5505,40.3912,40.5505,10200.0
2011-10-13 13:45:00,48.35,48.35,48.23,48.23,12200.0,40.5337,40.5337,40.4331,40.4331,12200.0
2011-10-13 13:50:00,48.24,48.35,48.23,48.27,11800.0,40.4415,40.5337,40.4331,40.4667,11800.0
2011-10-13 13:55:00,48.25,48.31,48.25,48.29,15200.0,40.4499,40.5002,40.4499,40.4834,15200.0
2011-10-13 14:00:00,48.28,48.3,48.22,48.23,23400.0,40.475,40.4918,40.4247,40.4331,23400.0
2011-10-13 14:05:00,48.2,48.23,48.1,48.16,22600.0,40.408,40.4331,40.3241,40.3744,22600.0
2011-10-13 14:10:00,48.16,48.21,48.13,48.16,18800.0,40.3744,40.4164,40.3493,40.3744,18800.0
2011-10-13 14:15:00,48.17,48.19,48.13,48.18,13000.0,40.3828,40.3996,40.3493,40.3912,13000.0
2011-10-13 14:20:00,48.18,48.26,48.14,48.24,10400.0,40.3912,40.4583,40.3577,40.4415,10400.0
2011-10-13 14:25:00,48.23,48.24,48.13,48.18,10200.0,40.4331,40.4415,40.3493,40.3912,10200.0
2011-10-13 14:30:00,48.18,48.28,48.17,48.24,11600.0,40.3912,40.475,40.3828,40.4415,11600.0
2011-10-13 14:35:00,48.27,48.27,48.16,48.18,12800.0,40.4667,40.4667,40.3744,40.3912,12800.0
2011-10-13 14:40:00,48.19,48.23,48.09,48.23,21400.0,40.3996,40.4331,40.3158,40.4331,21400.0
2011-10-13 14:45:00,48.23,48.39,48.21,48.37,21400.0,40.4331,40.5673,40.4164,40.5505,21400.0
2011-10-13 14:50:00,48.35,48.4,48.31,48.37,11000.0,40.5337,40.5756,40.5002,40.5505,11000.0
2011-10-13 14:55:00,48.35,48.38,48.3,48.34,9000.0,40.5337,40.5589,40.4918,40.5253,9000.0
2011-10-13 15:00:00,48.35,48.4,48.33,48.4,13200.0,40.5337,40.5756,40.517,40.5756,13200.0
2011-10-13 15:05:00,48.39,48.52,48.39,48.47,48200.0,40.5673,40.6762,40.5673,40.6343,48200.0
2011-10-13 15:10:00,48.47,48.52,48.4,48.49,15800.0,40.6343,40.6762,40.5756,40.6511,15800.0
2011-10-13 15:15:00,48.47,48.49,48.42,48.43,13800.0,40.6343,40.6511,40.5924,40.6008,13800.0
2011-10-13 15:20:00,48.42,48.42,48.29,48.29,14000.0,40.5924,40.5924,40.4834,40.4834,14000.0
2011-10-13 15:25:00,48.29,48.31,48.21,48.24,17200.0,40.4834,40.5002,40.4164,40.4415,17200.0
2011-10-13 15:30:00,48.22,48.31,48.16,48.25,31600.0,40.4247,40.5002,40.3744,40.4499,31600.0
2011-10-13 15:35:00,48.26,48.33,48.21,48.26,25000.0,40.4583,40.517,40.4164,40.4583,25000.0
2011-10-13 15:40:00,48.26,48.34,48.24,48.28,31800.0,40.4583,40.5253,40.4415,40.475,31800.0
2011-10-13 15:45:00,48.29,48.33,48.2,48.32,43600.0,40.4834,40.517,40.408,40.5086,43600.0
2011-10-13 15:50:00,48.33,48.45,48.32,48.42,37200.0,40.517,40.6176,40.5086,40.5924,37200.0
2011-10-13 15:55:00,48.43,48.47,48.36,48.38,57000.0,40.6008,40.6343,40.5421,40.5589,57000.0
2011-10-14 09:30:00,48.84,49.24,48.77,49.12,40200.0,40.9445,41.2799,40.8858,41.1793,40200.0
2011-10-14 09:35:00,49.05,49.24,49.02,49.21,25600.0,41.1206,41.2799,41.0954,41.2547,25600.0
2011-10-14 09:40:00,49.24,49.43,49.04,49.28,25800.0,41.2799,41.4391,41.1122,41.3134,25800.0
2011-10-14 09:45:00,49.3,49.4,49.07,49.07,16800.0,41.3302,41.414,41.1373,41.1373,16800.0
2011-10-14 09:50:00,49.06,49.06,48.88,48.9,12200.0,41.129,41.129,40.9781,40.9948,12200.0
2011-10-14 09:55:00,48.9,49.17,48.88,49.04,33000.0,40.9948,41.2212,40.9781,41.1122,33000.0
2011-10-14 10:00:00,48.98,48.99,48.85,48.88,6400.0,41.0619,41.0703,40.9529,40.9781,6400.0
2011-10-14 10:05:00,48.9,49.09,48.9,48.97,6800.0,40.9948,41.1541,40.9948,41.0535,6800.0
2011-10-14 10:10:00,48.97,49.0,48.91,48.91,8200.0,41.0535,41.0787,41.0032,41.0032,8200.0
2011-10-14 10:15:00,48.95,49.02,48.91,49.02,4800.0,41.0367,41.0954,41.0032,41.0954,4800.0
2011-10-14 10:20:00,49.03,49.09,48.93,49.04,8400.0,41.1038,41.1541,41.02,41.1122,8400.0
2011-10-14 10:25:00,49.0,49.0,48.81,48.84,6000.0,41.0787,41.0787,40.9194,40.9445,6000.0
2011-10-14 10:30:00,48.94,49.0,48.89,48.95,9000.0,41.0284,41.0787,40.9864,41.0367,9000.0
2011-10-14 10:35:00,48.93,48.93,48.82,48.84,14000.0,41.02,41.02,40.9277,40.9445,14000.0
2011-10-14 10:40:00,48.86,48.95,48.82,48.94,6600.0,40.9613,41.0367,40.9277,41.0284,6600.0
2011-10-14 10:45:00,48.95,49.09,48.9,49.02,15200.0,41.0367,41.1541,40.9948,41.0954,15200.0
2011-10-14 10:50:00,49.01,49.11,48.83,48.84,17800.0,41.087,41.1709,40.9361,40.9445,17800.0
2011-10-14 10:55:00,48.85,49.01,48.83,48.95,11600.0,40.9529,41.087,40.9361,41.0367,11600.0
2011-10-14 11:00:00,48.96,48.98,48.84,48.96,8400.0,41.0451,41.0619,40.9445,41.0451,8400.0
2011-10-14 11:05:00,48.94,48.94,48.7,48.76,16600.0,41.0284,41.0284,40.8271,40.8774,16600.0
2011-10-14 11:10:00,48.77,48.8,48.66,48.72,14800.0,40.8858,40.911,40.7936,40.8439,14800.0
2011-10-14 11:15:00,48.72,48.81,48.68,48.79,15800.0,40.8439,40.9194,40.8104,40.9026,15800.0
2011-10-14 11:20:00,48.79,48.79,48.64,48.64,17200.0,40.9026,40.9026,40.7768,40.7768,17200.0
2011-10-14 11:25:00,48.65,48.67,48.55,48.57,12000.0,40.7852,40.802,40.7014,40.7182,12000.0
2011-10-14 11:30:00,48.6,48.71,48.6,48.67,11000.0,40.7433,40.8355,40.7433,40.802,11000.0
2011-10-14 11:35:00,48.66,48.67,48.6,48.6,14600.0,40.7936,40.802,40.7433,40.7433,14600.0
2011-10-14 11:40:00,48.62,48.64,48.59,48.63,3000.0,40.7601,40.7768,40.7349,40.7685,3000.0
2011-10-14 11:45:00,48.63,48.66,48.58,48.58,8600.0,40.7685,40.7936,40.7265,40.7265,8600.0
2011-10-14 11:50:00,48.54,48.6,48.5,48.57,5800.0,40.693,40.7433,40.6595,40.7182,5800.0
2011-10-14 11:55:00,48.58,48.69,48.52,48.52,43000.0,40.7265,40.8188,40.6762,40.6762,43000.0
2011-10-14 12:00:00,48.52,48.52,48.42,48.47,12000.0,40.6762,40.6762,40.5924,40.6343,12000.0
2011-10-14 12:05:00,48.47,48.51,48.43,48.46,7600.0,40.6343,40.6679,40.6008,40.6259,7600.0
2011-10-14 12:10:00,48.49,48.51,48.37,48.38,12800.0,40.6511,40.6679,40.5505,40.5589,12800.0
2011-10-14 12:15:00,48.38,48.43,48.37,48.38,16800.0,40.5589,40.6008,40.5505,40.5589,16800.0
2011-10-14 12:20:00,48.37,48.45,48.35,48.44,37800.0,40.5505,40.6176,40.5337,40.6092,37800.0
2011-10-14 12:25:00,48.43,48.43,48.34,48.38,9400.0,40.6008,40.6008,40.5253,40.5589,9400.0
2011-10-14 12:30:00,48.39,48.53,48.39,48.5,20000.0,40.5673,40.6846,40.5673,40.6595,20000.0
2011-10-14 12:35:00,48.49,48.54,48.44,48.46,9200.0,40.6511,40.693,40.6092,40.6259,9200.0
2011-10-14 12:40:00,48.46,48.51,48.42,48.44,7000.0,40.6259,40.6679,40.5924,40.6092,7000.0
2011-10-14 12:45:00,48.44,48.51,48.44,48.46,7800.0,40.6092,40.6679,40.6092,40.6259,7800.0
2011-10-14 12:50:00,48.46,48.54,48.4,48.46,10400.0,40.6259,40.693,40.5756,40.6259,10400.0
2011-10-14 12:55:00,48.46,48.48,48.4,48.41,4600.0,40.6259,40.6427,40.5756,40.584,4600.0
2011-10-14 13:00:00,48.42,48.52,48.4,48.52,10000.0,40.5924,40.6762,40.5756,40.6762,10000.0
2011-10-14 13:05:00,48.54,48.55,48.49,48.51,7000.0,40.693,40.7014,40.6511,40.6679,7000.0
2011-10-14 13:10:00,48.44,48.6,48.44,48.6,9800.0,40.6092,40.7433,40.6092,40.7433,9800.0
2011-10-14 13:15:00,48.6,48.65,48.54,48.55,8000.0,40.7433,40.7852,40.693,40.7014,8000.0
2011-10-14 13:20:00,48.55,48.55,48.52,48.52,2600.0,40.7014,40.7014,40.6762,40.6762,2600.0
2011-10-14 13:25:00,48.5,48.52,48.46,48.49,4400.0,40.6595,40.6762,40.6259,40.6511,4400.0
2011-10-14 13:30:00,48.47,48.55,48.44,48.49,7400.0,40.6343,40.7014,40.6092,40.6511,7400.0
2011-10-14 13:35:00,48.49,48.49,48.43,48.43,5800.0,40.6511,40.6511,40.6008,40.6008,5800.0
2011-10-14 13:40:00,48.42,48.5,48.4,48.5,7600.0,40.5924,40.6595,40.5756,40.6595,7600.0
2011-10-14 13:45:00,48.52,48.56,48.51,48.52,5000.0,40.6762,40.7098,40.6679,40.6762,5000.0
2011-10-14 13:50:00,48.52,48.66,48.49,48.62,20400.0,40.6762,40.7936,40.6511,40.7601,20400.0
2011-10-14 13:55:00,48.63,48.7,48.63,48.66,5200.0,40.7685,40.8271,40.7685,40.7936,5200.0
2011-10-14 14:00:00,48.65,48.74,48.64,48.74,13400.0,40.7852,40.8607,40.7768,40.8607,13400.0
2011-10-14 14:05:00,48.73,48.73,48.62,48.63,10600.0,40.8523,40.8523,40.7601,40.7685,10600.0
2011-10-14 14:10:00,48.59,48.63,48.58,48.6,8200.0,40.7349,40.7685,40.7265,40.7433,8200.0
2011-10-14 14:15:00,48.6,48.69,48.6,48.62,7400.0,40.7433,40.8188,40.7433,40.7601,7400.0
2011-10-14 14:20:00,48.62,48.74,48.62,48.71,6000.0,40.7601,40.8607,40.7601,40.8355,6000.0
2011-10-14 14:25:00,48.71,48.73,48.65,48.68,9000.0,40.8355,40.8523,40.7852,40.8104,9000.0
2011-10-14 14:30:00,48.69,48.69,48.62,48.62,7600.0,40.8188,40.8188,40.7601,40.7601,7600.0
2011-10-14 14:35:00,48.6,48.72,48.6,48.67,5200.0,40.7433,40.8439,40.7433,40.802,5200.0
2011-10-14 14:40:00,48.67,48.7,48.65,48.68,6600.0,40.802,40.8271,40.7852,40.8104,6600.0
2011-10-14 14:45:00,48.7,48.74,48.68,48.71,7600.0,40.8271,40.8607,40.8104,40.8355,7600.0
2011-10-14 14:50:00,48.74,48.8,48.74,48.8,11000.0,40.8607,40.911,40.8607,40.911,11000.0
2011-10-14 14:55:00,48.77,48.87,48.74,48.85,10600.0,40.8858,40.9697,40.8607,40.9529,10600.0
2011-10-14 15:00:00,48.86,48.88,48.81,48.81,19800.0,40.9613,40.9781,40.9194,40.9194,19800.0
2011-10-14 15:05:00,48.81,48.85,48.8,48.82,12200.0,40.9194,40.9529,40.911,40.9277,12200.0
2011-10-14 15:10:00,48.82,48.87,48.8,48.87,21400.0,40.9277,40.9697,40.911,40.9697,21400.0
2011-10-14 15:15:00,48.88,48.91,48.84,48.88,17200.0,40.9781,41.0032,40.9445,40.9781,17200.0
2011-10-14 15:20:00,48.88,48.96,48.85,48.85,14400.0,40.9781,41.0451,40.9529,40.9529,14400.0
2011-10-14 15:25:00,48.86,48.89,48.85,48.88,10800.0,40.9613,40.9864,40.9529,40.9781,10800.0
2011-10-14 15:30:00,48.88,49.02,48.85,48.99,20800.0,40.9781,41.0954,40.9529,41.0703,20800.0
2011-10-14 15:35:00,48.99,48.99,48.9,48.9,23200.0,41.0703,41.0703,40.9948,40.9948,23200.0
2011-10-14 15:40:00,48.88,48.92,48.81,48.82,26400.0,40.9781,41.0116,40.9194,40.9277,26400.0
2011-10-14 15:45:00,48.82,48.88,48.73,48.8,36400.0,40.9277,40.9781,40.8523,40.911,36400.0
2011-10-14 15:50:00,48.81,48.86,48.74,48.85,36200.0,40.9194,40.9613,40.8607,40.9529,36200.0
2011-10-14 15:55:00,48.85,48.99,48.85,48.99,60400.0,40.9529,41.0703,40.9529,41.0703,60400.0
2011-10-17 09:30:00,48.85,49.18,48.85,48.91,26800.0,40.9529,41.2296,40.9529,41.0032,26800.0
2011-10-17 09:35:00,48.91,49.18,48.74,49.04,18800.0,41.0032,41.2296,40.8607,41.1122,18800.0
2011-10-17 09:40:00,49.03,49.24,48.99,49.15,21800.0,41.1038,41.2799,41.0703,41.2044,21800.0
2011-10-17 09:45:00,49.06,49.34,48.98,49.17,41800.0,41.129,41.3637,41.0619,41.2212,41800.0
2011-10-17 09:50:00,49.18,49.24,49.08,49.08,12800.0,41.2296,41.2799,41.1457,41.1457,12800.0
2011-10-17 09:55:00,49.08,49.11,48.92,48.94,10600.0,41.1457,41.1709,41.0116,41.0284,10600.0
2011-10-17 10:00:00,48.94,49.04,48.91,48.99,9400.0,41.0284,41.1122,41.0032,41.0703,9400.0
2011-10-17 10:05:00,48.99,48.99,48.93,48.98,9800.0,41.0703,41.0703,41.02,41.0619,9800.0
2011-10-17 10:10:00,48.98,49.07,48.88,48.91,29600.0,41.0619,41.1373,40.9781,41.0032,29600.0
2011-10-17 10:15:00,48.9,48.91,48.8,48.83,14600.0,40.9948,41.0032,40.911,40.9361,14600.0
2011-10-17 10:20:00,48.83,48.83,48.49,48.51,32400.0,40.9361,40.9361,40.6511,40.6679,32400.0
2011-10-17 10:25:00,48.51,48.54,48.42,48.5,19800.0,40.6679,40.693,40.5924,40.6595,19800.0
2011-10-17 10:30:00,48.48,48.55,48.45,48.48,12400.0,40.6427,40.7014,40.6176,40.6427,12400.0
2011-10-17 10:35:00,48.46,48.54,48.46,48.46,8400.0,40.6259,40.693,40.6259,40.6259,8400.0
2011-10-17 10:40:00,48.45,48.5,48.41,48.46,23400.0,40.6176,40.6595,40.584,40.6259,23400.0
2011-10-17 10:45:00,48.47,48.53,48.42,48.43,14600.0,40.6343,40.6846,40.5924,40.6008,14600.0
2011-10-17 10:50:00,48.42,48.48,48.35,48.48,6000.0,40.5924,40.6427,40.5337,40.6427,6000.0
2011-10-17 10:55:00,48.5,48.6,48.48,48.59,15800.0,40.6595,40.7433,40.6427,40.7349,15800.0
2011-10-17 11:00:00,48.57,48.6,48.54,48.56,18800.0,40.7182,40.7433,40.693,40.7098,18800.0
2011-10-17 11:05:00,48.56,48.57,48.45,48.47,12800.0,40.7098,40.7182,40.6176,40.6343,12800.0
2011-10-17 11:10:00,48.47,48.48,48.39,48.4,4400.0,40.6343,40.6427,40.5673,40.5756,4400.0
2011-10-17 11:15:00,48.38,48.43,48.34,48.34,5400.0,40.5589,40.6008,40.5253,40.5253,5400.0
2011-10-17 11:20:00,48.36,48.5,48.35,48.5,5400.0,40.5421,40.6595,40.5337,40.6595,5400.0
2011-10-17 11:25:00,48.52,48.59,48.49,48.49,11600.0,40.6762,40.7349,40.6511,40.6511,11600.0
2011-10-17 11:30:00,48.49,48.53,48.46,48.5,11000.0,40.6511,40.6846,40.6259,40.6595,11000.0
2011-10-17 11:35:00,48.51,48.52,48.45,48.47,11200.0,40.6679,40.6762,40.6176,40.6343,11200.0
2011-10-17 11:40:00,48.49,48.49,48.43,48.44,7400.0,40.6511,40.6511,40.6008,40.6092,7400.0
2011-10-17 11:45:00,48.44,48.44,48.39,48.39,15800.0,40.6092,40.6092,40.5673,40.5673,15800.0
2011-10-17 11:50:00,48.4,48.49,48.4,48.46,8000.0,40.5756,40.6511,40.5756,40.6259,8000.0
2011-10-17 11:55:00,48.43,48.48,48.38,48.41,5400.0,40.6008,40.6427,40.5589,40.584,5400.0
2011-10-17 12:00:00,48.4,48.43,48.33,48.37,14000.0,40.5756,40.6008,40.517,40.5505,14000.0
2011-10-17 12:05:00,48.36,48.44,48.34,48.37,6400.0,40.5421,40.6092,40.5253,40.5505,6400.0
2011-10-17 12:10:00,48.37,48.38,48.33,48.37,11000.0,40.5505,40.5589,40.517,40.5505,11000.0
2011-10-17 12:15:00,48.34,48.49,48.34,48.45,11400.0,40.5253,40.6511,40.5253,40.6176,11400.0
2011-10-17 12:20:00,48.44,48.44,48.34,48.38,60200.0,40.6092,40.6092,40.5253,40.5589,60200.0
2011-10-17 12:25:00,48.38,48.42,48.34,48.34,9800.0,40.5589,40.5924,40.5253,40.5253,9800.0
2011-10-17 12:30:00,48.34,48.35,48.3,48.32,6600.0,40.5253,40.5337,40.4918,40.5086,6600.0
2011-10-17 12:35:00,48.31,48.35,48.27,48.3,7400.0,40.5002,40.5337,40.4667,40.4918,7400.0
2011-10-17 12:40:00,48.29,48.4,48.29,48.32,5800.0,40.4834,40.5756,40.4834,40.5086,5800.0
2011-10-17 12:45:00,48.35,48.35,48.2,48.24,10000.0,40.5337,40.5337,40.408,40.4415,10000.0
2011-10-17 12:50:00,48.27,48.28,48.16,48.17,6400.0,40.4667,40.475,40.3744,40.3828,6400.0
2011-10-17 12:55:00,48.18,48.28,48.18,48.27,5000.0,40.3912,40.475,40.3912,40.4667,5000.0
2011-10-17 13:00:00,48.23,48.26,48.13,48.13,6800.0,40.4331,40.4583,40.3493,40.3493,6800.0
2011-10-17 13:05:00,48.15,48.27,48.11,48.24,10600.0,40.3661,40.4667,40.3325,40.4415,10600.0
2011-10-17 13:10:00,48.23,48.25,48.2,48.22,4600.0,40.4331,40.4499,40.408,40.4247,4600.0
2011-10-17 13:15:00,48.2,48.22,48.16,48.22,25200.0,40.408,40.4247,40.3744,40.4247,25200.0
2011-10-17 13:20:00,48.23,48.33,48.23,48.26,10800.0,40.4331,40.517,40.4331,40.4583,10800.0
2011-10-17 13:25:00,48.26,48.28,48.19,48.19,8000.0,40.4583,40.475,40.3996,40.3996,8000.0
2011-10-17 13:30:00,48.18,48.19,48.12,48.15,22000.0,40.3912,40.3996,40.3409,40.3661,22000.0
2011-10-17 13:35:00,48.14,48.15,47.91,48.04,20200.0,40.3577,40.3661,40.1649,40.2738,20200.0
2011-10-17 13:40:00,48.02,48.13,48.02,48.07,10200.0,40.2571,40.3493,40.2571,40.299,10200.0
2011-10-17 13:45:00,48.07,48.11,48.02,48.02,5400.0,40.299,40.3325,40.2571,40.2571,5400.0
2011-10-17 13:50:00,48.02,48.07,47.97,47.97,7800.0,40.2571,40.299,40.2152,40.2152,7800.0
2011-10-17 13:55:00,47.98,48.03,47.91,48.03,9600.0,40.2235,40.2655,40.1649,40.2655,9600.0
2011-10-17 14:00:00,48.03,48.1,48.0,48.1,13800.0,40.2655,40.3241,40.2403,40.3241,13800.0
2011-10-17 14:05:00,48.1,48.11,47.88,47.91,12000.0,40.3241,40.3325,40.1397,40.1649,12000.0
2011-10-17 14:10:00,47.96,48.0,47.93,47.99,8000.0,40.2068,40.2403,40.1816,40.2319,8000.0
2011-10-17 14:15:00,47.97,47.97,47.88,47.92,6000.0,40.2152,40.2152,40.1397,40.1732,6000.0
2011-10-17 14:20:00,47.93,47.96,47.85,47.86,9200.0,40.1816,40.2068,40.1146,40.1229,9200.0
2011-10-17 14:25:00,47.85,47.95,47.82,47.91,7600.0,40.1146,40.1984,40.0894,40.1649,7600.0
2011-10-17 14:30:00,47.91,47.92,47.8,47.82,10800.0,40.1649,40.1732,40.0726,40.0894,10800.0
2011-10-17 14:35:00,47.8,47.84,47.72,47.76,10600.0,40.0726,40.1062,40.0056,40.0391,10600.0
2011-10-17 14:40:00,47.77,47.82,47.72,47.82,12000.0,40.0475,40.0894,40.0056,40.0894,12000.0
2011-10-17 14:45:00,47.82,47.82,47.68,47.73,18600.0,40.0894,40.0894,39.972,40.014,18600.0
2011-10-17 14:50:00,47.73,47.79,47.7,47.78,34400.0,40.014,40.0643,39.9888,40.0559,34400.0
2011-10-17 14:55:00,47.79,47.9,47.76,47.9,16400.0,40.0643,40.1565,40.0391,40.1565,16400.0
2011-10-17 15:00:00,47.9,48.02,47.88,48.02,14200.0,40.1565,40.2571,40.1397,40.2571,14200.0
2011-10-17 15:05:00,48.03,48.03,47.92,47.94,11200.0,40.2655,40.2655,40.1732,40.19,11200.0
2011-10-17 15:10:00,47.91,48.02,47.91,47.96,10600.0,40.1649,40.2571,40.1649,40.2068,10600.0
2011-10-17 15:15:00,47.94,47.99,47.94,47.98,15200.0,40.19,40.2319,40.19,40.2235,15200.0
2011-10-17 15:20:00,47.97,48.05,47.96,48.01,15200.0,40.2152,40.2822,40.2068,40.2487,15200.0
2011-10-17 15:25:00,48.04,48.06,47.97,48.06,24400.0,40.2738,40.2906,40.2152,40.2906,24400.0
2011-10-17 15:30:00,48.06,48.1,47.88,47.9,27600.0,40.2906,40.3241,40.1397,40.1565,27600.0
2011-10-17 15:35:00,47.9,47.92,47.8,47.81,33600.0,40.1565,40.1732,40.0726,40.081,33600.0
2011-10-17 15:40:00,47.81,48.06,47.8,48.05,44400.0,40.081,40.2906,40.0726,40.2822,44400.0
2011-10-17 15:45:00,48.04,48.04,47.84,47.9,48600.0,40.2738,40.2738,40.1062,40.1565,48600.0
2011-10-17 15:50:00,47.88,47.94,47.74,47.79,85600.0,40.1397,40.19,40.0223,40.0643,85600.0
2011-10-17 15:55:00,47.79,47.83,47.7,47.82,102200.0,40.0643,40.0978,39.9888,40.0894,102200.0
2011-10-18 09:30:00,47.73,47.79,47.63,47.69,11800.0,40.014,40.0643,39.9301,39.9804,11800.0
2011-10-18 09:35:00,47.66,47.66,47.38,47.48,39000.0,39.9553,39.9553,39.7205,39.8044,39000.0
2011-10-18 09:40:00,47.5,47.51,47.44,47.46,26800.0,39.8211,39.8295,39.7708,39.7876,26800.0
2011-10-18 09:45:00,47.46,47.49,47.38,47.43,24400.0,39.7876,39.8128,39.7205,39.7625,24400.0
2011-10-18 09:50:00,47.45,47.49,47.13,47.23,39000.0,39.7792,39.8128,39.511,39.5948,39000.0
2011-10-18 09:55:00,47.22,47.24,46.98,47.02,40200.0,39.5864,39.6032,39.3852,39.4187,40200.0
2011-10-18 10:00:00,47.01,47.07,46.83,46.84,47000.0,39.4104,39.4607,39.2595,39.2678,47000.0
2011-10-18 10:05:00,46.83,46.85,46.71,46.72,70400.0,39.2595,39.2762,39.1589,39.1672,70400.0
2011-10-18 10:10:00,46.73,46.78,46.73,46.74,50200.0,39.1756,39.2175,39.1756,39.184,50200.0
2011-10-18 10:15:00,46.74,46.75,46.65,46.7,38000.0,39.184,39.1924,39.1086,39.1505,38000.0
2011-10-18 10:20:00,46.73,46.77,46.66,46.7,42600.0,39.1756,39.2092,39.1169,39.1505,42600.0
2011-10-18 10:25:00,46.69,46.76,46.66,46.76,20600.0,39.1421,39.2008,39.1169,39.2008,20600.0
2011-10-18 10:30:00,46.74,46.93,46.71,46.91,36200.0,39.184,39.3433,39.1589,39.3265,36200.0
2011-10-18 10:35:00,46.94,47.02,46.92,46.94,17000.0,39.3517,39.4187,39.3349,39.3517,17000.0
2011-10-18 10:40:00,46.92,47.02,46.88,46.9,30400.0,39.3349,39.4187,39.3014,39.3181,30400.0
2011-10-18 10:45:00,46.91,47.02,46.88,46.94,36400.0,39.3265,39.4187,39.3014,39.3517,36400.0
2011-10-18 10:50:00,46.94,47.09,46.92,47.02,22200.0,39.3517,39.4774,39.3349,39.4187,22200.0
2011-10-18 10:55:00,47.02,47.04,46.98,47.02,35000.0,39.4187,39.4355,39.3852,39.4187,35000.0
2011-10-18 11:00:00,47.03,47.07,46.95,47.01,49400.0,39.4271,39.4607,39.3601,39.4104,49400.0
2011-10-18 11:05:00,47.02,47.16,47.02,47.13,26800.0,39.4187,39.5361,39.4187,39.511,26800.0
2011-10-18 11:10:00,47.13,47.2,47.07,47.13,26600.0,39.511,39.5696,39.4607,39.511,26600.0
2011-10-18 11:15:00,47.11,47.18,47.1,47.17,12400.0,39.4942,39.5529,39.4858,39.5445,12400.0
2011-10-18 11:20:00,47.16,47.18,47.09,47.15,16200.0,39.5361,39.5529,39.4774,39.5277,16200.0
2011-10-18 11:25:00,47.15,47.19,47.05,47.08,10200.0,39.5277,39.5613,39.4439,39.469,10200.0
2011-10-18 11:30:00,47.09,47.22,47.07,47.16,14000.0,39.4774,39.5864,39.4607,39.5361,14000.0
2011-10-18 11:35:00,47.17,47.34,47.1,47.33,57200.0,39.5445,39.687,39.4858,39.6786,57200.0
2011-10-18 11:40:00,47.36,47.38,47.22,47.32,33200.0,39.7038,39.7205,39.5864,39.6702,33200.0
2011-10-18 11:45:00,47.33,47.52,47.32,47.49,16800.0,39.6786,39.8379,39.6702,39.8128,16800.0
2011-10-18 11:50:00,47.49,47.56,47.48,47.53,18000.0,39.8128,39.8714,39.8044,39.8463,18000.0
2011-10-18 11:55:00,47.57,47.64,47.57,47.58,16600.0,39.8798,39.9385,39.8798,39.8882,16600.0
2011-10-18 12:00:00,47.59,47.6,47.57,47.6,9000.0,39.8966,39.905,39.8798,39.905,9000.0
2011-10-18 12:05:00,47.59,47.6,47.48,47.48,11200.0,39.8966,39.905,39.8044,39.8044,11200.0
2011-10-18 12:10:00,47.48,47.49,47.43,47.43,5400.0,39.8044,39.8128,39.7625,39.7625,5400.0
2011-10-18 12:15:00,47.44,47.5,47.44,47.45,5400.0,39.7708,39.8211,39.7708,39.7792,5400.0
2011-10-18 12:20:00,47.45,47.5,47.45,47.46,5400.0,39.7792,39.8211,39.7792,39.7876,5400.0
2011-10-18 12:25:00,47.47,47.5,47.47,47.5,5400.0,39.796,39.8211,39.796,39.8211,5400.0
2011-10-18 12:30:00,47.5,47.52,47.5,47.52,7000.0,39.8211,39.8379,39.8211,39.8379,7000.0
2011-10-18 12:35:00,47.52,47.64,47.52,47.64,12400.0,39.8379,39.9385,39.8379,39.9385,12400.0
2011-10-18 12:40:00,47.65,47.65,47.6,47.62,12400.0,39.9469,39.9469,39.905,39.9217,12400.0
2011-10-18 12:45:00,47.62,47.66,47.6,47.61,8200.0,39.9217,39.9553,39.905,39.9134,8200.0
2011-10-18 12:50:00,47.6,47.64,47.6,47.63,8400.0,39.905,39.9385,39.905,39.9301,8400.0
2011-10-18 12:55:00,47.66,47.73,47.63,47.72,9600.0,39.9553,40.014,39.9301,40.0056,9600.0
2011-10-18 13:00:00,47.71,47.72,47.64,47.64,16600.0,39.9972,40.0056,39.9385,39.9385,16600.0
2011-10-18 13:05:00,47.66,47.75,47.66,47.74,6200.0,39.9553,40.0307,39.9553,40.0223,6200.0
2011-10-18 13:10:00,47.73,47.74,47.6,47.6,9000.0,40.014,40.0223,39.905,39.905,9000.0
2011-10-18 13:15:00,47.61,47.61,47.49,47.5,31000.0,39.9134,39.9134,39.8128,39.8211,31000.0
2011-10-18 13:20:00,47.5,47.54,47.48,47.51,8000.0,39.8211,39.8547,39.8044,39.8295,8000.0
2011-10-18 13:25:00,47.47,47.52,47.44,47.5,9800.0,39.796,39.8379,39.7708,39.8211,9800.0
2011-10-18 13:30:00,47.5,47.54,47.48,47.49,20400.0,39.8211,39.8547,39.8044,39.8128,20400.0
2011-10-18 13:35:00,47.49,47.53,47.49,47.53,10600.0,39.8128,39.8463,39.8128,39.8463,10600.0
2011-10-18 13:40:00,47.57,47.58,47.49,47.49,12000.0,39.8798,39.8882,39.8128,39.8128,12000.0
2011-10-18 13:45:00,47.49,47.52,47.45,47.5,16200.0,39.8128,39.8379,39.7792,39.8211,16200.0
2011-10-18 13:50:00,47.5,47.72,47.5,47.7,11600.0,39.8211,40.0056,39.8211,39.9888,11600.0
2011-10-18 13:55:00,47.67,47.69,47.63,47.69,9400.0,39.9637,39.9804,39.9301,39.9804,9400.0
2011-10-18 14:00:00,47.71,47.73,47.68,47.73,12400.0,39.9972,40.014,39.972,40.014,12400.0
2011-10-18 14:05:00,47.74,47.79,47.71,47.79,12000.0,40.0223,40.0643,39.9972,40.0643,12000.0
2011-10-18 14:10:00,47.79,47.87,47.77,47.81,19600.0,40.0643,40.1313,40.0475,40.081,19600.0
2011-10-18 14:15:00,47.84,47.85,47.72,47.72,11400.0,40.1062,40.1146,40.0056,40.0056,11400.0
2011-10-18 14:20:00,47.73,47.74,47.67,47.71,7000.0,40.014,40.0223,39.9637,39.9972,7000.0
2011-10-18 14:25:00,47.74,47.76,47.72,47.72,5800.0,40.0223,40.0391,40.0056,40.0056,5800.0
2011-10-18 14:30:00,47.74,47.76,47.73,47.74,11600.0,40.0223,40.0391,40.014,40.0223,11600.0
2011-10-18 14:35:00,47.73,47.73,47.59,47.59,4200.0,40.014,40.014,39.8966,39.8966,4200.0
2011-10-18 14:40:00,47.58,47.63,47.57,47.63,5800.0,39.8882,39.9301,39.8798,39.9301,5800.0
2011-10-18 14:45:00,47.63,47.75,47.63,47.72,21400.0,39.9301,40.0307,39.9301,40.0056,21400.0
2011-10-18 14:50:00,47.73,47.75,47.6,47.6,43000.0,40.014,40.0307,39.905,39.905,43000.0
2011-10-18 14:55:00,47.6,47.67,47.57,47.67,6800.0,39.905,39.9637,39.8798,39.9637,6800.0
2011-10-18 15:00:00,47.67,47.98,47.67,47.93,24400.0,39.9637,40.2235,39.9637,40.1816,24400.0
2011-10-18 15:05:00,47.94,48.0,47.93,47.96,24000.0,40.19,40.2403,40.1816,40.2068,24000.0
2011-10-18 15:10:00,47.98,48.31,47.98,48.12,34600.0,40.2235,40.5002,40.2235,40.3409,34600.0
2011-10-18 15:15:00,48.12,48.23,48.06,48.07,22000.0,40.3409,40.4331,40.2906,40.299,22000.0
2011-10-18 15:20:00,48.06,48.16,48.04,48.09,23200.0,40.2906,40.3744,40.2738,40.3158,23200.0
2011-10-18 15:25:00,48.09,48.2,47.97,47.99,39800.0,40.3158,40.408,40.2152,40.2319,39800.0
2011-10-18 15:30:00,48.0,48.01,47.82,47.87,33400.0,40.2403,40.2487,40.0894,40.1313,33400.0
2011-10-18 15:35:00,47.88,48.02,47.77,47.82,40400.0,40.1397,40.2571,40.0475,40.0894,40400.0
2011-10-18 15:40:00,47.83,47.88,47.77,47.88,52800.0,40.0978,40.1397,40.0475,40.1397,52800.0
2011-10-18 15:45:00,47.9,47.99,47.83,47.89,36000.0,40.1565,40.2319,40.0978,40.1481,36000.0
2011-10-18 15:50:00,47.91,48.1,47.91,48.07,52200.0,40.1649,40.3241,40.1649,40.299,52200.0
2011-10-18 15:55:00,48.08,48.1,47.76,47.91,140200.0,40.3074,40.3241,40.0391,40.1649,140200.0
2011-10-19 09:30:00,48.03,48.2,47.92,48.06,18800.0,40.2655,40.408,40.1732,40.2906,18800.0
2011-10-19 09:35:00,48.0,48.1,47.95,47.96,12200.0,40.2403,40.3241,40.1984,40.2068,12200.0
2011-10-19 09:40:00,47.92,47.96,47.81,47.83,16400.0,40.1732,40.2068,40.081,40.0978,16400.0
2011-10-19 09:45:00,47.83,47.88,47.68,47.68,19000.0,40.0978,40.1397,39.972,39.972,19000.0
2011-10-19 09:50:00,47.68,47.72,47.58,47.58,9600.0,39.972,40.0056,39.8882,39.8882,9600.0
2011-10-19 09:55:00,47.58,47.78,47.5,47.77,18200.0,39.8882,40.0559,39.8211,40.0475,18200.0
2011-10-19 10:00:00,47.84,47.88,47.68,47.76,30600.0,40.1062,40.1397,39.972,40.0391,30600.0
2011-10-19 10:05:00,47.77,47.96,47.77,47.96,16000.0,40.0475,40.2068,40.0475,40.2068,16000.0
2011-10-19 10:10:00,47.96,48.04,47.96,48.01,13800.0,40.2068,40.2738,40.2068,40.2487,13800.0
2011-10-19 10:15:00,47.99,48.13,47.95,48.1,18800.0,40.2319,40.3493,40.1984,40.3241,18800.0
2011-10-19 10:20:00,48.1,48.24,48.09,48.21,17600.0,40.3241,40.4415,40.3158,40.4164,17600.0
2011-10-19 10:25:00,48.21,48.25,48.19,48.23,12400.0,40.4164,40.4499,40.3996,40.4331,12400.0
2011-10-19 10:30:00,48.21,48.23,48.11,48.12,12800.0,40.4164,40.4331,40.3325,40.3409,12800.0
2011-10-19 10:35:00,48.12,48.13,48.03,48.05,9800.0,40.3409,40.3493,40.2655,40.2822,9800.0
2011-10-19 10:40:00,48.08,48.13,48.06,48.06,10800.0,40.3074,40.3493,40.2906,40.2906,10800.0
2011-10-19 10:45:00,48.05,48.05,47.96,47.96,6600.0,40.2822,40.2822,40.2068,40.2068,6600.0
2011-10-19 10:50:00,47.96,48.07,47.94,48.07,8200.0,40.2068,40.299,40.19,40.299,8200.0
2011-10-19 10:55:00,48.06,48.16,48.02,48.12,8600.0,40.2906,40.3744,40.2571,40.3409,8600.0
2011-10-19 11:00:00,48.1,48.1,48.0,48.06,10600.0,40.3241,40.3241,40.2403,40.2906,10600.0
2011-10-19 11:05:00,48.0,48.18,47.99,48.14,12000.0,40.2403,40.3912,40.2319,40.3577,12000.0
2011-10-19 11:10:00,48.14,48.23,48.12,48.13,9200.0,40.3577,40.4331,40.3409,40.3493,9200.0
2011-10-19 11:15:00,48.13,48.15,48.05,48.05,5000.0,40.3493,40.3661,40.2822,40.2822,5000.0
2011-10-19 11:20:00,48.04,48.2,48.04,48.19,7000.0,40.2738,40.408,40.2738,40.3996,7000.0
2011-10-19 11:25:00,48.19,48.27,48.18,48.24,13600.0,40.3996,40.4667,40.3912,40.4415,13600.0
2011-10-19 11:30:00,48.25,48.27,48.2,48.21,23000.0,40.4499,40.4667,40.408,40.4164,23000.0
2011-10-19 11:35:00,48.22,48.25,48.21,48.24,3000.0,40.4247,40.4499,40.4164,40.4415,3000.0
2011-10-19 11:40:00,48.24,48.25,48.19,48.21,6200.0,40.4415,40.4499,40.3996,40.4164,6200.0
2011-10-19 11:45:00,48.22,48.23,48.16,48.18,5600.0,40.4247,40.4331,40.3744,40.3912,5600.0
2011-10-19 11:50:00,48.15,48.16,48.11,48.13,9200.0,40.3661,40.3744,40.3325,40.3493,9200.0
2011-10-19 11:55:00,48.1,48.12,47.99,47.99,6800.0,40.3241,40.3409,40.2319,40.2319,6800.0
2011-10-19 12:00:00,47.99,48.01,47.94,47.99,12000.0,40.2319,40.2487,40.19,40.2319,12000.0
2011-10-19 12:05:00,47.99,48.01,47.96,47.98,5000.0,40.2319,40.2487,40.2068,40.2235,5000.0
2011-10-19 12:10:00,47.97,47.97,47.91,47.94,9600.0,40.2152,40.2152,40.1649,40.19,9600.0
2011-10-19 12:15:00,47.94,47.99,47.91,47.94,6800.0,40.19,40.2319,40.1649,40.19,6800.0
2011-10-19 12:20:00,47.92,48.04,47.91,48.04,11200.0,40.1732,40.2738,40.1649,40.2738,11200.0
2011-10-19 12:25:00,48.04,48.06,48.01,48.05,8400.0,40.2738,40.2906,40.2487,40.2822,8400.0
2011-10-19 12:30:00,48.04,48.04,47.92,47.96,6800.0,40.2738,40.2738,40.1732,40.2068,6800.0
2011-10-19 12:35:00,47.99,48.1,47.98,48.1,3200.0,40.2319,40.3241,40.2235,40.3241,3200.0
2011-10-19 12:40:00,48.08,48.11,48.07,48.11,10000.0,40.3074,40.3325,40.299,40.3325,10000.0
2011-10-19 12:45:00,48.1,48.1,47.98,47.98,19000.0,40.3241,40.3241,40.2235,40.2235,19000.0
2011-10-19 12:50:00,47.99,48.02,47.94,47.99,10200.0,40.2319,40.2571,40.19,40.2319,10200.0
2011-10-19 12:55:00,47.97,47.99,47.87,47.87,9400.0,40.2152,40.2319,40.1313,40.1313,9400.0
2011-10-19 13:00:00,47.87,47.98,47.87,47.98,5600.0,40.1313,40.2235,40.1313,40.2235,5600.0
2011-10-19 13:05:00,47.98,48.07,47.95,48.07,5800.0,40.2235,40.299,40.1984,40.299,5800.0
2011-10-19 13:10:00,48.05,48.09,48.05,48.09,3000.0,40.2822,40.3158,40.2822,40.3158,3000.0
2011-10-19 13:15:00,48.09,48.11,47.98,48.01,5800.0,40.3158,40.3325,40.2235,40.2487,5800.0
2011-10-19 13:20:00,48.02,48.02,47.99,47.99,6400.0,40.2571,40.2571,40.2319,40.2319,6400.0
2011-10-19 13:25:00,47.99,48.04,47.95,47.96,5400.0,40.2319,40.2738,40.1984,40.2068,5400.0
2011-10-19 13:30:00,47.95,47.95,47.86,47.87,8600.0,40.1984,40.1984,40.1229,40.1313,8600.0
2011-10-19 13:35:00,47.86,47.86,47.75,47.76,11000.0,40.1229,40.1229,40.0307,40.0391,11000.0
2011-10-19 13:40:00,47.77,47.82,47.75,47.77,9000.0,40.0475,40.0894,40.0307,40.0475,9000.0
2011-10-19 13:45:00,47.77,47.87,47.76,47.84,10000.0,40.0475,40.1313,40.0391,40.1062,10000.0
2011-10-19 13:50:00,47.85,47.88,47.83,47.85,6800.0,40.1146,40.1397,40.0978,40.1146,6800.0
2011-10-19 13:55:00,47.83,47.86,47.8,47.84,6400.0,40.0978,40.1229,40.0726,40.1062,6400.0
2011-10-19 14:00:00,47.83,47.91,47.83,47.85,9600.0,40.0978,40.1649,40.0978,40.1146,9600.0
2011-10-19 14:05:00,47.84,47.87,47.65,47.68,16800.0,40.1062,40.1313,39.9469,39.972,16800.0
2011-10-19 14:10:00,47.67,47.77,47.63,47.63,13000.0,39.9637,40.0475,39.9301,39.9301,13000.0
2011-10-19 14:15:00,47.59,47.71,47.55,47.65,16200.0,39.8966,39.9972,39.8631,39.9469,16200.0
2011-10-19 14:20:00,47.65,47.67,47.47,47.52,12000.0,39.9469,39.9637,39.796,39.8379,12000.0
2011-10-19 14:25:00,47.55,47.56,47.42,47.43,9400.0,39.8631,39.8714,39.7541,39.7625,9400.0
2011-10-19 14:30:00,47.44,47.44,47.33,47.36,22000.0,39.7708,39.7708,39.6786,39.7038,22000.0
2011-10-19 14:35:00,47.38,47.39,47.31,47.31,12800.0,39.7205,39.7289,39.6619,39.6619,12800.0
2011-10-19 14:40:00,47.31,47.35,47.26,47.34,15400.0,39.6619,39.6954,39.6199,39.687,15400.0
2011-10-19 14:45:00,47.34,47.47,47.32,47.43,29200.0,39.687,39.796,39.6702,39.7625,29200.0
2011-10-19 14:50:00,47.43,47.43,47.34,47.37,14600.0,39.7625,39.7625,39.687,39.7122,14600.0
2011-10-19 14:55:00,47.33,47.35,47.29,47.32,12000.0,39.6786,39.6954,39.6451,39.6702,12000.0
2011-10-19 15:00:00,47.32,47.37,47.23,47.23,16400.0,39.6702,39.7122,39.5948,39.5948,16400.0
2011-10-19 15:05:00,47.21,47.29,47.15,47.23,47600.0,39.578,39.6451,39.5277,39.5948,47600.0
2011-10-19 15:10:00,47.23,47.31,47.19,47.3,31800.0,39.5948,39.6619,39.5613,39.6535,31800.0
2011-10-19 15:15:00,47.31,47.36,47.27,47.32,19200.0,39.6619,39.7038,39.6283,39.6702,19200.0
2011-10-19 15:20:00,47.32,47.36,47.3,47.36,20400.0,39.6702,39.7038,39.6535,39.7038,20400.0
2011-10-19 15:25:00,47.38,47.38,47.3,47.31,26600.0,39.7205,39.7205,39.6535,39.6619,26600.0
2011-10-19 15:30:00,47.31,47.37,47.18,47.24,147600.0,39.6619,39.7122,39.5529,39.6032,147600.0
2011-10-19 15:35:00,47.26,47.26,47.09,47.12,42000.0,39.6199,39.6199,39.4774,39.5026,42000.0
2011-10-19 15:40:00,47.1,47.22,47.0,47.18,68200.0,39.4858,39.5864,39.402,39.5529,68200.0
2011-10-19 15:45:00,47.17,47.34,47.09,47.28,52600.0,39.5445,39.687,39.4774,39.6367,52600.0
2011-10-19 15:50:00,47.27,47.27,47.14,47.16,57800.0,39.6283,39.6283,39.5193,39.5361,57800.0
2011-10-19 15:55:00,47.17,47.21,47.15,47.2,126600.0,39.5445,39.578,39.5277,39.5696,126600.0
2011-10-20 09:30:00,47.57,48.24,47.57,48.18,73000.0,39.8798,40.4415,39.8798,40.3912,73000.0
2011-10-20 09:35:00,48.17,48.21,47.95,47.97,24000.0,40.3828,40.4164,40.1984,40.2152,24000.0
2011-10-20 09:40:00,47.96,48.15,47.9,47.96,46400.0,40.2068,40.3661,40.1565,40.2068,46400.0
2011-10-20 09:45:00,47.94,47.98,47.85,47.97,38400.0,40.19,40.2235,40.1146,40.2152,38400.0
2011-10-20 09:50:00,47.98,48.0,47.6,47.61,35000.0,40.2235,40.2403,39.905,39.9134,35000.0
2011-10-20 09:55:00,47.58,47.83,47.58,47.66,21600.0,39.8882,40.0978,39.8882,39.9553,21600.0
2011-10-20 10:00:00,47.68,47.98,47.68,47.98,45800.0,39.972,40.2235,39.972,40.2235,45800.0
2011-10-20 10:05:00,47.99,48.06,47.86,48.06,33200.0,40.2319,40.2906,40.1229,40.2906,33200.0
2011-10-20 10:10:00,48.06,48.24,48.02,48.24,22600.0,40.2906,40.4415,40.2571,40.4415,22600.0
2011-10-20 10:15:00,48.25,48.27,48.15,48.18,19800.0,40.4499,40.4667,40.3661,40.3912,19800.0
2011-10-20 10:20:00,48.17,48.24,48.03,48.03,20800.0,40.3828,40.4415,40.2655,40.2655,20800.0
2011-10-20 10:25:00,48.02,48.15,47.97,48.15,15000.0,40.2571,40.3661,40.2152,40.3661,15000.0
2011-10-20 10:30:00,48.17,48.2,47.99,48.04,20800.0,40.3828,40.408,40.2319,40.2738,20800.0
2011-10-20 10:35:00,48.02,48.16,47.96,48.16,21600.0,40.2571,40.3744,40.2068,40.3744,21600.0
2011-10-20 10:40:00,48.2,48.21,48.1,48.17,14000.0,40.408,40.4164,40.3241,40.3828,14000.0
2011-10-20 10:45:00,48.19,48.2,48.06,48.09,14000.0,40.3996,40.408,40.2906,40.3158,14000.0
2011-10-20 10:50:00,48.09,48.19,48.08,48.18,10800.0,40.3158,40.3996,40.3074,40.3912,10800.0
2011-10-20 10:55:00,48.17,48.17,47.94,47.94,15000.0,40.3828,40.3828,40.19,40.19,15000.0
2011-10-20 11:00:00,47.93,47.93,47.84,47.84,29000.0,40.1816,40.1816,40.1062,40.1062,29000.0
2011-10-20 11:05:00,47.82,47.91,47.82,47.88,17400.0,40.0894,40.1649,40.0894,40.1397,17400.0
2011-10-20 11:10:00,47.88,47.93,47.85,47.9,18200.0,40.1397,40.1816,40.1146,40.1565,18200.0
2011-10-20 11:15:00,47.9,47.9,47.81,47.81,20600.0,40.1565,40.1565,40.081,40.081,20600.0
2011-10-20 11:20:00,47.77,47.82,47.76,47.76,12200.0,40.0475,40.0894,40.0391,40.0391,12200.0
2011-10-20 11:25:00,47.79,47.87,47.76,47.83,14000.0,40.0643,40.1313,40.0391,40.0978,14000.0
2011-10-20 11:30:00,47.85,47.85,47.63,47.67,25000.0,40.1146,40.1146,39.9301,39.9637,25000.0
2011-10-20 11:35:00,47.7,47.82,47.68,47.74,19600.0,39.9888,40.0894,39.972,40.0223,19600.0
2011-10-20 11:40:00,47.73,47.81,47.72,47.76,17800.0,40.014,40.081,40.0056,40.0391,17800.0
2011-10-20 11:45:00,47.75,47.81,47.67,47.72,23800.0,40.0307,40.081,39.9637,40.0056,23800.0
2011-10-20 11:50:00,47.69,47.71,47.56,47.63,14400.0,39.9804,39.9972,39.8714,39.9301,14400.0
2011-10-20 11:55:00,47.63,47.64,47.45,47.48,13200.0,39.9301,39.9385,39.7792,39.8044,13200.0
2011-10-20 12:00:00,47.48,47.48,47.38,47.38,13000.0,39.8044,39.8044,39.7205,39.7205,13000.0
2011-10-20 12:05:00,47.35,47.41,47.27,47.27,8000.0,39.6954,39.7457,39.6283,39.6283,8000.0
2011-10-20 12:10:00,47.27,47.35,47.24,47.34,9800.0,39.6283,39.6954,39.6032,39.687,9800.0
2011-10-20 12:15:00,47.34,47.43,47.31,47.31,11600.0,39.687,39.7625,39.6619,39.6619,11600.0
2011-10-20 12:20:00,47.33,47.37,47.31,47.34,13200.0,39.6786,39.7122,39.6619,39.687,13200.0
2011-10-20 12:25:00,47.34,47.36,47.26,47.27,10000.0,39.687,39.7038,39.6199,39.6283,10000.0
2011-10-20 12:30:00,47.29,47.42,47.29,47.4,12600.0,39.6451,39.7541,39.6451,39.7373,12600.0
2011-10-20 12:35:00,47.38,47.4,47.35,47.4,9600.0,39.7205,39.7373,39.6954,39.7373,9600.0
2011-10-20 12:40:00,47.44,47.44,47.37,47.41,8800.0,39.7708,39.7708,39.7122,39.7457,8800.0
2011-10-20 12:45:00,47.38,47.43,47.32,47.35,4200.0,39.7205,39.7625,39.6702,39.6954,4200.0
2011-10-20 12:50:00,47.34,47.36,47.28,47.33,5600.0,39.687,39.7038,39.6367,39.6786,5600.0
2011-10-20 12:55:00,47.35,47.53,47.35,47.51,14200.0,39.6954,39.8463,39.6954,39.8295,14200.0
2011-10-20 13:00:00,47.51,47.54,47.47,47.48,10600.0,39.8295,39.8547,39.796,39.8044,10600.0
2011-10-20 13:05:00,47.48,47.56,47.41,47.41,17000.0,39.8044,39.8714,39.7457,39.7457,17000.0
2011-10-20 13:10:00,47.44,47.54,47.44,47.47,8800.0,39.7708,39.8547,39.7708,39.796,8800.0
2011-10-20 13:15:00,47.47,47.62,47.46,47.55,23000.0,39.796,39.9217,39.7876,39.8631,23000.0
2011-10-20 13:20:00,47.57,47.7,47.57,47.65,16800.0,39.8798,39.9888,39.8798,39.9469,16800.0
2011-10-20 13:25:00,47.67,47.79,47.65,47.68,13200.0,39.9637,40.0643,39.9469,39.972,13200.0
2011-10-20 13:30:00,47.69,47.73,47.63,47.63,9600.0,39.9804,40.014,39.9301,39.9301,9600.0
2011-10-20 13:35:00,47.65,47.67,47.6,47.6,14400.0,39.9469,39.9637,39.905,39.905,14400.0
2011-10-20 13:40:00,47.6,47.63,47.5,47.53,14000.0,39.905,39.9301,39.8211,39.8463,14000.0
2011-10-20 13:45:00,47.54,47.72,47.54,47.69,26200.0,39.8547,40.0056,39.8547,39.9804,26200.0
2011-10-20 13:50:00,47.69,47.82,47.69,47.79,15200.0,39.9804,40.0894,39.9804,40.0643,15200.0
2011-10-20 13:55:00,47.77,47.81,47.72,47.75,16800.0,40.0475,40.081,40.0056,40.0307,16800.0
2011-10-20 14:00:00,47.7,47.75,47.58,47.59,14600.0,39.9888,40.0307,39.8882,39.8966,14600.0
2011-10-20 14:05:00,47.6,47.66,47.6,47.63,14000.0,39.905,39.9553,39.905,39.9301,14000.0
2011-10-20 14:10:00,47.62,47.65,47.57,47.6,17400.0,39.9217,39.9469,39.8798,39.905,17400.0
2011-10-20 14:15:00,47.62,47.68,47.57,47.61,16800.0,39.9217,39.972,39.8798,39.9134,16800.0
2011-10-20 14:20:00,47.58,47.66,47.53,47.55,55800.0,39.8882,39.9553,39.8463,39.8631,55800.0
2011-10-20 14:25:00,47.55,47.62,47.51,47.57,32200.0,39.8631,39.9217,39.8295,39.8798,32200.0
2011-10-20 14:30:00,47.58,47.62,47.51,47.55,16200.0,39.8882,39.9217,39.8295,39.8631,16200.0
2011-10-20 14:35:00,47.58,47.72,47.54,47.72,36800.0,39.8882,40.0056,39.8547,40.0056,36800.0
2011-10-20 14:40:00,47.72,47.76,47.69,47.71,31200.0,40.0056,40.0391,39.9804,39.9972,31200.0
2011-10-20 14:45:00,47.72,47.77,47.68,47.77,23600.0,40.0056,40.0475,39.972,40.0475,23600.0
2011-10-20 14:50:00,47.77,47.9,47.77,47.87,14000.0,40.0475,40.1565,40.0475,40.1313,14000.0
2011-10-20 14:55:00,47.87,47.89,47.71,47.74,16600.0,40.1313,40.1481,39.9972,40.0223,16600.0
2011-10-20 15:00:00,47.77,47.82,47.73,47.74,14200.0,40.0475,40.0894,40.014,40.0223,14200.0
2011-10-20 15:05:00,47.74,47.84,47.73,47.83,21000.0,40.0223,40.1062,40.014,40.0978,21000.0
2011-10-20 15:10:00,47.83,47.83,47.74,47.8,20400.0,40.0978,40.0978,40.0223,40.0726,20400.0
2011-10-20 15:15:00,47.79,47.8,47.73,47.79,17200.0,40.0643,40.0726,40.014,40.0643,17200.0
2011-10-20 15:20:00,47.79,47.82,47.61,47.67,40200.0,40.0643,40.0894,39.9134,39.9637,40200.0
2011-10-20 15:25:00,47.66,47.66,47.56,47.62,39600.0,39.9553,39.9553,39.8714,39.9217,39600.0
2011-10-20 15:30:00,47.6,47.66,47.57,47.66,42400.0,39.905,39.9553,39.8798,39.9553,42400.0
2011-10-20 15:35:00,47.65,47.69,47.6,47.61,42200.0,39.9469,39.9804,39.905,39.9134,42200.0
2011-10-20 15:40:00,47.61,47.81,47.61,47.77,51800.0,39.9134,40.081,39.9134,40.0475,51800.0
2011-10-20 15:45:00,47.77,47.83,47.74,47.81,52400.0,40.0475,40.0978,40.0223,40.081,52400.0
2011-10-20 15:50:00,47.8,47.81,47.68,47.76,62000.0,40.0726,40.081,39.972,40.0391,62000.0
2011-10-20 15:55:00,47.75,47.76,47.68,47.71,95800.0,40.0307,40.0391,39.972,39.9972,95800.0
2011-10-21 09:30:00,48.2,48.63,48.2,48.58,207600.0,40.408,40.7685,40.408,40.7265,207600.0
2011-10-21 09:35:00,48.57,48.62,48.38,48.38,15200.0,40.7182,40.7601,40.5589,40.5589,15200.0
2011-10-21 09:40:00,48.42,48.47,48.38,48.41,56800.0,40.5924,40.6343,40.5589,40.584,56800.0
2011-10-21 09:45:00,48.4,48.43,48.31,48.31,33400.0,40.5756,40.6008,40.5002,40.5002,33400.0
2011-10-21 09:50:00,48.35,48.4,48.35,48.38,7800.0,40.5337,40.5756,40.5337,40.5589,7800.0
2011-10-21 09:55:00,48.41,48.45,48.34,48.38,14200.0,40.584,40.6176,40.5253,40.5589,14200.0
2011-10-21 10:00:00,48.39,48.44,48.24,48.24,19600.0,40.5673,40.6092,40.4415,40.4415,19600.0
2011-10-21 10:05:00,48.24,48.24,48.13,48.13,16000.0,40.4415,40.4415,40.3493,40.3493,16000.0
2011-10-21 10:10:00,48.13,48.23,48.1,48.22,17800.0,40.3493,40.4331,40.3241,40.4247,17800.0
2011-10-21 10:15:00,48.23,48.42,48.17,48.39,26000.0,40.4331,40.5924,40.3828,40.5673,26000.0
2011-10-21 10:20:00,48.41,48.5,48.41,48.48,12400.0,40.584,40.6595,40.584,40.6427,12400.0
2011-10-21 10:25:00,48.48,48.49,48.41,48.42,27400.0,40.6427,40.6511,40.584,40.5924,27400.0
2011-10-21 10:30:00,48.43,48.48,48.37,48.42,17600.0,40.6008,40.6427,40.5505,40.5924,17600.0
2011-10-21 10:35:00,48.42,48.52,48.4,48.4,36000.0,40.5924,40.6762,40.5756,40.5756,36000.0
2011-10-21 10:40:00,48.4,48.43,48.35,48.43,8400.0,40.5756,40.6008,40.5337,40.6008,8400.0
2011-10-21 10:45:00,48.44,48.5,48.42,48.49,32000.0,40.6092,40.6595,40.5924,40.6511,32000.0
2011-10-21 10:50:00,48.49,48.49,48.4,48.41,18400.0,40.6511,40.6511,40.5756,40.584,18400.0
2011-10-21 10:55:00,48.41,48.46,48.34,48.38,27600.0,40.584,40.6259,40.5253,40.5589,27600.0
2011-10-21 11:00:00,48.39,48.4,48.28,48.35,12000.0,40.5673,40.5756,40.475,40.5337,12000.0
2011-10-21 11:05:00,48.35,48.38,48.3,48.33,20600.0,40.5337,40.5589,40.4918,40.517,20600.0
2011-10-21 11:10:00,48.33,48.43,48.33,48.37,17800.0,40.517,40.6008,40.517,40.5505,17800.0
2011-10-21 11:15:00,48.38,48.49,48.37,48.45,14800.0,40.5589,40.6511,40.5505,40.6176,14800.0
2011-10-21 11:20:00,48.44,48.5,48.43,48.47,18600.0,40.6092,40.6595,40.6008,40.6343,18600.0
2011-10-21 11:25:00,48.47,48.49,48.44,48.45,15800.0,40.6343,40.6511,40.6092,40.6176,15800.0
2011-10-21 11:30:00,48.43,48.46,48.38,48.4,9800.0,40.6008,40.6259,40.5589,40.5756,9800.0
2011-10-21 11:35:00,48.39,48.41,48.35,48.35,13200.0,40.5673,40.584,40.5337,40.5337,13200.0
2011-10-21 11:40:00,48.35,48.48,48.35,48.46,11800.0,40.5337,40.6427,40.5337,40.6259,11800.0
2011-10-21 11:45:00,48.47,48.48,48.43,48.43,21800.0,40.6343,40.6427,40.6008,40.6008,21800.0
2011-10-21 11:50:00,48.4,48.46,48.39,48.46,8400.0,40.5756,40.6259,40.5673,40.6259,8400.0
2011-10-21 11:55:00,48.45,48.47,48.44,48.45,7000.0,40.6176,40.6343,40.6092,40.6176,7000.0
2011-10-21 12:00:00,48.48,48.48,48.35,48.36,7600.0,40.6427,40.6427,40.5337,40.5421,7600.0
2011-10-21 12:05:00,48.37,48.43,48.33,48.4,27800.0,40.5505,40.6008,40.517,40.5756,27800.0
2011-10-21 12:10:00,48.41,48.48,48.4,48.47,25600.0,40.584,40.6427,40.5756,40.6343,25600.0
2011-10-21 12:15:00,48.47,48.49,48.37,48.37,43400.0,40.6343,40.6511,40.5505,40.5505,43400.0
2011-10-21 12:20:00,48.37,48.38,48.34,48.37,16200.0,40.5505,40.5589,40.5253,40.5505,16200.0
2011-10-21 12:25:00,48.36,48.4,48.34,48.4,25400.0,40.5421,40.5756,40.5253,40.5756,25400.0
2011-10-21 12:30:00,48.41,48.47,48.36,48.46,26200.0,40.584,40.6343,40.5421,40.6259,26200.0
2011-10-21 12:35:00,48.48,48.49,48.43,48.47,40200.0,40.6427,40.6511,40.6008,40.6343,40200.0
2011-10-21 12:40:00,48.47,48.49,48.46,48.46,19000.0,40.6343,40.6511,40.6259,40.6259,19000.0
2011-10-21 12:45:00,48.47,48.49,48.46,48.46,26800.0,40.6343,40.6511,40.6259,40.6259,26800.0
2011-10-21 12:50:00,48.46,48.47,48.43,48.44,8800.0,40.6259,40.6343,40.6008,40.6092,8800.0
2011-10-21 12:55:00,48.44,48.45,48.43,48.43,12000.0,40.6092,40.6176,40.6008,40.6008,12000.0
2011-10-21 13:00:00,48.43,48.43,48.3,48.35,28200.0,40.6008,40.6008,40.4918,40.5337,28200.0
2011-10-21 13:05:00,48.34,48.34,48.29,48.29,8000.0,40.5253,40.5253,40.4834,40.4834,8000.0
2011-10-21 13:10:00,48.29,48.31,48.2,48.29,17600.0,40.4834,40.5002,40.408,40.4834,17600.0
2011-10-21 13:15:00,48.27,48.29,48.27,48.27,7600.0,40.4667,40.4834,40.4667,40.4667,7600.0
2011-10-21 13:20:00,48.27,48.29,48.22,48.24,15200.0,40.4667,40.4834,40.4247,40.4415,15200.0
2011-10-21 13:25:00,48.25,48.26,48.15,48.17,23600.0,40.4499,40.4583,40.3661,40.3828,23600.0
2011-10-21 13:30:00,48.17,48.21,48.16,48.21,15400.0,40.3828,40.4164,40.3744,40.4164,15400.0
2011-10-21 13:35:00,48.2,48.25,48.18,48.24,10200.0,40.408,40.4499,40.3912,40.4415,10200.0
2011-10-21 13:40:00,48.24,48.24,48.18,48.21,7800.0,40.4415,40.4415,40.3912,40.4164,7800.0
2011-10-21 13:45:00,48.21,48.25,48.16,48.23,15200.0,40.4164,40.4499,40.3744,40.4331,15200.0
2011-10-21 13:50:00,48.22,48.25,48.19,48.25,13800.0,40.4247,40.4499,40.3996,40.4499,13800.0
2011-10-21 13:55:00,48.24,48.26,48.22,48.25,35200.0,40.4415,40.4583,40.4247,40.4499,35200.0
2011-10-21 14:00:00,48.24,48.32,48.23,48.31,33800.0,40.4415,40.5086,40.4331,40.5002,33800.0
2011-10-21 14:05:00,48.3,48.35,48.25,48.34,16400.0,40.4918,40.5337,40.4499,40.5253,16400.0
2011-10-21 14:10:00,48.34,48.35,48.3,48.34,20200.0,40.5253,40.5337,40.4918,40.5253,20200.0
2011-10-21 14:15:00,48.35,48.38,48.27,48.29,17200.0,40.5337,40.5589,40.4667,40.4834,17200.0
2011-10-21 14:20:00,48.3,48.3,48.26,48.26,8000.0,40.4918,40.4918,40.4583,40.4583,8000.0
2011-10-21 14:25:00,48.29,48.32,48.23,48.24,11600.0,40.4834,40.5086,40.4331,40.4415,11600.0
2011-10-21 14:30:00,48.24,48.27,48.17,48.19,11800.0,40.4415,40.4667,40.3828,40.3996,11800.0
2011-10-21 14:35:00,48.23,48.3,48.22,48.28,10600.0,40.4331,40.4918,40.4247,40.475,10600.0
2011-10-21 14:40:00,48.27,48.38,48.27,48.33,9400.0,40.4667,40.5589,40.4667,40.517,9400.0
2011-10-21 14:45:00,48.35,48.37,48.32,48.34,8000.0,40.5337,40.5505,40.5086,40.5253,8000.0
2011-10-21 14:50:00,48.31,48.31,48.23,48.23,33000.0,40.5002,40.5002,40.4331,40.4331,33000.0
2011-10-21 14:55:00,48.24,48.31,48.22,48.26,25800.0,40.4415,40.5002,40.4247,40.4583,25800.0
2011-10-21 15:00:00,48.26,48.27,48.24,48.27,31200.0,40.4583,40.4667,40.4415,40.4667,31200.0
2011-10-21 15:05:00,48.26,48.29,48.24,48.27,15200.0,40.4583,40.4834,40.4415,40.4667,15200.0
2011-10-21 15:10:00,48.26,48.26,48.2,48.24,17200.0,40.4583,40.4583,40.408,40.4415,17200.0
2011-10-21 15:15:00,48.24,48.28,48.23,48.27,34600.0,40.4415,40.475,40.4331,40.4667,34600.0
2011-10-21 15:20:00,48.26,48.35,48.26,48.29,41400.0,40.4583,40.5337,40.4583,40.4834,41400.0
2011-10-21 15:25:00,48.28,48.28,48.21,48.21,24000.0,40.475,40.475,40.4164,40.4164,24000.0
2011-10-21 15:30:00,48.22,48.29,48.22,48.26,28200.0,40.4247,40.4834,40.4247,40.4583,28200.0
2011-10-21 15:35:00,48.27,48.27,48.19,48.2,49400.0,40.4667,40.4667,40.3996,40.408,49400.0
2011-10-21 15:40:00,48.2,48.22,48.1,48.16,57400.0,40.408,40.4247,40.3241,40.3744,57400.0
2011-10-21 15:45:00,48.19,48.32,48.08,48.31,142000.0,40.3996,40.5086,40.3074,40.5002,142000.0
2011-10-21 15:50:00,48.31,48.49,48.31,48.48,87400.0,40.5002,40.6511,40.5002,40.6427,87400.0
2011-10-21 15:55:00,48.47,48.48,48.38,48.46,118400.0,40.6343,40.6427,40.5589,40.6259,118400.0
2011-10-24 09:30:00,48.61,48.68,48.52,48.6,17600.0,40.7517,40.8104,40.6762,40.7433,17600.0
2011-10-24 09:35:00,48.7,48.7,48.53,48.64,6600.0,40.8271,40.8271,40.6846,40.7768,6600.0
2011-10-24 09:40:00,48.66,48.69,48.47,48.47,8800.0,40.7936,40.8188,40.6343,40.6343,8800.0
2011-10-24 09:45:00,48.56,48.73,48.51,48.67,11000.0,40.7098,40.8523,40.6679,40.802,11000.0
2011-10-24 09:50:00,48.66,48.96,48.63,48.83,15200.0,40.7936,41.0451,40.7685,40.9361,15200.0
2011-10-24 09:55:00,48.77,48.9,48.77,48.87,16000.0,40.8858,40.9948,40.8858,40.9697,16000.0
2011-10-24 10:00:00,48.87,48.88,48.77,48.84,6000.0,40.9697,40.9781,40.8858,40.9445,6000.0
2011-10-24 10:05:00,48.85,49.02,48.85,49.02,32000.0,40.9529,41.0954,40.9529,41.0954,32000.0
2011-10-24 10:10:00,49.03,49.12,48.94,48.99,47400.0,41.1038,41.1793,41.0284,41.0703,47400.0
2011-10-24 10:15:00,49.0,49.01,48.96,48.99,9200.0,41.0787,41.087,41.0451,41.0703,9200.0
2011-10-24 10:20:00,48.99,49.15,48.98,49.15,23200.0,41.0703,41.2044,41.0619,41.2044,23200.0
2011-10-24 10:25:00,49.11,49.24,49.06,49.18,30600.0,41.1709,41.2799,41.129,41.2296,30600.0
2011-10-24 10:30:00,49.14,49.15,49.05,49.13,22600.0,41.196,41.2044,41.1206,41.1876,22600.0
2011-10-24 10:35:00,49.12,49.12,49.02,49.03,11600.0,41.1793,41.1793,41.0954,41.1038,11600.0
2011-10-24 10:40:00,49.03,49.06,48.96,48.97,11800.0,41.1038,41.129,41.0451,41.0535,11800.0
2011-10-24 10:45:00,48.99,49.06,48.98,48.99,15200.0,41.0703,41.129,41.0619,41.0703,15200.0
2011-10-24 10:50:00,48.98,49.01,48.9,48.9,13200.0,41.0619,41.087,40.9948,40.9948,13200.0
2011-10-24 10:55:00,48.92,48.95,48.9,48.9,4400.0,41.0116,41.0367,40.9948,40.9948,4400.0
2011-10-24 11:00:00,48.92,48.96,48.88,48.93,12600.0,41.0116,41.0451,40.9781,41.02,12600.0
2011-10-24 11:05:00,48.96,49.12,48.96,49.05,15600.0,41.0451,41.1793,41.0451,41.1206,15600.0
2011-10-24 11:10:00,49.04,49.09,48.99,49.02,12200.0,41.1122,41.1541,41.0703,41.0954,12200.0
2011-10-24 11:15:00,49.02,49.24,49.01,49.22,23800.0,41.0954,41.2799,41.087,41.2631,23800.0
2011-10-24 11:20:00,49.23,49.35,49.21,49.34,21000.0,41.2715,41.3721,41.2547,41.3637,21000.0
2011-10-24 11:25:00,49.37,49.51,49.34,49.41,20400.0,41.3888,41.5062,41.3637,41.4224,20400.0
2011-10-24 11:30:00,49.39,49.41,49.33,49.33,15600.0,41.4056,41.4224,41.3553,41.3553,15600.0
2011-10-24 11:35:00,49.33,49.43,49.29,49.42,18200.0,41.3553,41.4391,41.3218,41.4308,18200.0
2011-10-24 11:40:00,49.42,49.53,49.35,49.52,37800.0,41.4308,41.523,41.3721,41.5146,37800.0
2011-10-24 11:45:00,49.51,49.57,49.49,49.54,14000.0,41.5062,41.5565,41.4894,41.5314,14000.0
2011-10-24 11:50:00,49.53,49.62,49.53,49.6,39600.0,41.523,41.5984,41.523,41.5817,39600.0
2011-10-24 11:55:00,49.6,49.62,49.57,49.57,16800.0,41.5817,41.5984,41.5565,41.5565,16800.0
2011-10-24 12:00:00,49.57,49.57,49.49,49.51,16200.0,41.5565,41.5565,41.4894,41.5062,16200.0
2011-10-24 12:05:00,49.52,49.52,49.39,49.44,21600.0,41.5146,41.5146,41.4056,41.4475,21600.0
2011-10-24 12:10:00,49.44,49.45,49.39,49.42,11800.0,41.4475,41.4559,41.4056,41.4308,11800.0
2011-10-24 12:15:00,49.42,49.49,49.35,49.35,18600.0,41.4308,41.4894,41.3721,41.3721,18600.0
2011-10-24 12:20:00,49.34,49.35,49.31,49.35,13200.0,41.3637,41.3721,41.3385,41.3721,13200.0
2011-10-24 12:25:00,49.35,49.37,49.31,49.31,6600.0,41.3721,41.3888,41.3385,41.3385,6600.0
2011-10-24 12:30:00,49.33,49.4,49.3,49.32,10800.0,41.3553,41.414,41.3302,41.3469,10800.0
2011-10-24 12:35:00,49.32,49.35,49.29,49.3,3600.0,41.3469,41.3721,41.3218,41.3302,3600.0
2011-10-24 12:40:00,49.31,49.31,49.19,49.22,7400.0,41.3385,41.3385,41.2379,41.2631,7400.0
2011-10-24 12:45:00,49.24,49.24,49.2,49.21,6400.0,41.2799,41.2799,41.2463,41.2547,6400.0
2011-10-24 12:50:00,49.22,49.25,49.19,49.24,13600.0,41.2631,41.2882,41.2379,41.2799,13600.0
2011-10-24 12:55:00,49.24,49.27,49.22,49.23,16400.0,41.2799,41.305,41.2631,41.2715,16400.0
2011-10-24 13:00:00,49.25,49.25,49.1,49.1,8600.0,41.2882,41.2882,41.1625,41.1625,8600.0
2011-10-24 13:05:00,49.1,49.15,49.1,49.12,12600.0,41.1625,41.2044,41.1625,41.1793,12600.0
2011-10-24 13:10:00,49.12,49.18,49.05,49.06,34600.0,41.1793,41.2296,41.1206,41.129,34600.0
2011-10-24 13:15:00,49.09,49.09,49.04,49.06,5000.0,41.1541,41.1541,41.1122,41.129,5000.0
2011-10-24 13:20:00,49.05,49.07,48.99,48.99,6600.0,41.1206,41.1373,41.0703,41.0703,6600.0
2011-10-24 13:25:00,49.03,49.14,49.03,49.13,29000.0,41.1038,41.196,41.1038,41.1876,29000.0
2011-10-24 13:30:00,49.14,49.18,49.12,49.15,10200.0,41.196,41.2296,41.1793,41.2044,10200.0
2011-10-24 13:35:00,49.18,49.22,49.13,49.22,9400.0,41.2296,41.2631,41.1876,41.2631,9400.0
2011-10-24 13:40:00,49.22,49.26,49.21,49.24,13400.0,41.2631,41.2966,41.2547,41.2799,13400.0
2011-10-24 13:45:00,49.24,49.27,49.17,49.24,10000.0,41.2799,41.305,41.2212,41.2799,10000.0
2011-10-24 13:50:00,49.24,49.27,49.23,49.24,14200.0,41.2799,41.305,41.2715,41.2799,14200.0
2011-10-24 13:55:00,49.24,49.27,49.24,49.25,15200.0,41.2799,41.305,41.2799,41.2882,15200.0
2011-10-24 14:00:00,49.27,49.3,49.27,49.29,14600.0,41.305,41.3302,41.305,41.3218,14600.0
2011-10-24 14:05:00,49.28,49.28,49.24,49.24,10800.0,41.3134,41.3134,41.2799,41.2799,10800.0
2011-10-24 14:10:00,49.24,49.27,49.24,49.25,8200.0,41.2799,41.305,41.2799,41.2882,8200.0
2011-10-24 14:15:00,49.26,49.28,49.23,49.27,19400.0,41.2966,41.3134,41.2715,41.305,19400.0
2011-10-24 14:20:00,49.27,49.32,49.27,49.31,12600.0,41.305,41.3469,41.305,41.3385,12600.0
2011-10-24 14:25:00,49.29,49.31,49.26,49.29,14400.0,41.3218,41.3385,41.2966,41.3218,14400.0
2011-10-24 14:30:00,49.28,49.35,49.27,49.3,16200.0,41.3134,41.3721,41.305,41.3302,16200.0
2011-10-24 14:35:00,49.32,49.38,49.3,49.37,18400.0,41.3469,41.3972,41.3302,41.3888,18400.0
2011-10-24 14:40:00,49.4,49.41,49.3,49.35,12200.0,41.414,41.4224,41.3302,41.3721,12200.0
2011-10-24 14:45:00,49.33,49.42,49.33,49.42,16600.0,41.3553,41.4308,41.3553,41.4308,16600.0
2011-10-24 14:50:00,49.42,49.45,49.41,49.44,11000.0,41.4308,41.4559,41.4224,41.4475,11000.0
2011-10-24 14:55:00,49.45,49.49,49.42,49.47,15400.0,41.4559,41.4894,41.4308,41.4727,15400.0
2011-10-24 15:00:00,49.48,49.63,49.47,49.63,37000.0,41.4811,41.6068,41.4727,41.6068,37000.0
2011-10-24 15:05:00,49.63,49.66,49.59,49.61,26800.0,41.6068,41.632,41.5733,41.59,26800.0
2011-10-24 15:10:00,49.62,49.62,49.49,49.52,20400.0,41.5984,41.5984,41.4894,41.5146,20400.0
2011-10-24 15:15:00,49.49,49.6,49.48,49.6,29000.0,41.4894,41.5817,41.4811,41.5817,29000.0
2011-10-24 15:20:00,49.58,49.69,49.58,49.62,49200.0,41.5649,41.6571,41.5649,41.5984,49200.0
2011-10-24 15:25:00,49.59,49.6,49.49,49.52,23200.0,41.5733,41.5817,41.4894,41.5146,23200.0
2011-10-24 15:30:00,49.53,49.59,49.49,49.58,39200.0,41.523,41.5733,41.4894,41.5649,39200.0
2011-10-24 15:35:00,49.57,49.6,49.54,49.6,49600.0,41.5565,41.5817,41.5314,41.5817,49600.0
2011-10-24 15:40:00,49.59,49.67,49.57,49.66,34400.0,41.5733,41.6403,41.5565,41.632,34400.0
2011-10-24 15:45:00,49.66,49.68,49.62,49.63,112800.0,41.632,41.6487,41.5984,41.6068,112800.0
2011-10-24 15:50:00,49.63,49.63,49.49,49.63,56400.0,41.6068,41.6068,41.4894,41.6068,56400.0
2011-10-24 15:55:00,49.62,49.72,49.61,49.69,119000.0,41.5984,41.6823,41.59,41.6571,119000.0
2011-10-25 09:30:00,49.35,49.41,48.99,48.99,50000.0,41.3721,41.4224,41.0703,41.0703,50000.0
2011-10-25 09:35:00,48.97,49.04,48.56,48.81,16800.0,41.0535,41.1122,40.7098,40.9194,16800.0
2011-10-25 09:40:00,48.79,48.96,48.71,48.84,12200.0,40.9026,41.0451,40.8355,40.9445,12200.0
2011-10-25 09:45:00,48.84,49.01,48.79,48.89,17600.0,40.9445,41.087,40.9026,40.9864,17600.0
2011-10-25 09:50:00,48.93,49.16,48.91,49.16,37800.0,41.02,41.2128,41.0032,41.2128,37800.0
2011-10-25 09:55:00,49.18,49.23,49.07,49.07,18600.0,41.2296,41.2715,41.1373,41.1373,18600.0
2011-10-25 10:00:00,49.06,49.21,48.93,49.03,26000.0,41.129,41.2547,41.02,41.1038,26000.0
2011-10-25 10:05:00,49.04,49.17,48.99,49.13,21800.0,41.1122,41.2212,41.0703,41.1876,21800.0
2011-10-25 10:10:00,49.13,49.2,49.11,49.13,12800.0,41.1876,41.2463,41.1709,41.1876,12800.0
2011-10-25 10:15:00,49.12,49.2,49.1,49.17,7600.0,41.1793,41.2463,41.1625,41.2212,7600.0
2011-10-25 10:20:00,49.15,49.21,49.1,49.12,12400.0,41.2044,41.2547,41.1625,41.1793,12400.0
2011-10-25 10:25:00,49.08,49.2,49.08,49.1,6200.0,41.1457,41.2463,41.1457,41.1625,6200.0
2011-10-25 10:30:00,49.1,49.13,49.06,49.12,10600.0,41.1625,41.1876,41.129,41.1793,10600.0
2011-10-25 10:35:00,49.08,49.23,49.02,49.23,16200.0,41.1457,41.2715,41.0954,41.2715,16200.0
2011-10-25 10:40:00,49.2,49.33,49.1,49.25,29600.0,41.2463,41.3553,41.1625,41.2882,29600.0
2011-10-25 10:45:00,49.26,49.26,49.22,49.23,15400.0,41.2966,41.2966,41.2631,41.2715,15400.0
2011-10-25 10:50:00,49.23,49.23,49.1,49.13,26400.0,41.2715,41.2715,41.1625,41.1876,26400.0
2011-10-25 10:55:00,49.13,49.14,48.98,48.99,8800.0,41.1876,41.196,41.0619,41.0703,8800.0
2011-10-25 11:00:00,49.0,49.08,48.91,48.91,14200.0,41.0787,41.1457,41.0032,41.0032,14200.0
2011-10-25 11:05:00,48.89,48.97,48.88,48.94,16800.0,40.9864,41.0535,40.9781,41.0284,16800.0
2011-10-25 11:10:00,48.96,48.96,48.88,48.93,9400.0,41.0451,41.0451,40.9781,41.02,9400.0
2011-10-25 11:15:00,48.93,48.93,48.72,48.77,8400.0,41.02,41.02,40.8439,40.8858,8400.0
2011-10-25 11:20:00,48.77,48.77,48.67,48.77,16400.0,40.8858,40.8858,40.802,40.8858,16400.0
2011-10-25 11:25:00,48.78,48.88,48.73,48.85,13600.0,40.8942,40.9781,40.8523,40.9529,13600.0
2011-10-25 11:30:00,48.87,49.05,48.85,49.01,13200.0,40.9697,41.1206,40.9529,41.087,13200.0
2011-10-25 11:35:00,48.99,49.13,48.97,49.08,10000.0,41.0703,41.1876,41.0535,41.1457,10000.0
2011-10-25 11:40:00,49.05,49.07,48.84,48.94,12800.0,41.1206,41.1373,40.9445,41.0284,12800.0
2011-10-25 11:45:00,48.94,48.94,48.81,48.83,11400.0,41.0284,41.0284,40.9194,40.9361,11400.0
2011-10-25 11:50:00,48.83,49.04,48.82,48.98,20000.0,40.9361,41.1122,40.9277,41.0619,20000.0
2011-10-25 11:55:00,48.98,48.98,48.87,48.87,3800.0,41.0619,41.0619,40.9697,40.9697,3800.0
2011-10-25 12:00:00,48.85,48.9,48.81,48.82,4600.0,40.9529,40.9948,40.9194,40.9277,4600.0
2011-10-25 12:05:00,48.81,48.97,48.8,48.97,16600.0,40.9194,41.0535,40.911,41.0535,16600.0
2011-10-25 12:10:00,48.96,49.07,48.95,49.05,6600.0,41.0451,41.1373,41.0367,41.1206,6600.0
2011-10-25 12:15:00,49.04,49.05,49.01,49.03,4400.0,41.1122,41.1206,41.087,41.1038,4400.0
2011-10-25 12:20:00,49.02,49.02,48.92,48.96,11600.0,41.0954,41.0954,41.0116,41.0451,11600.0
2011-10-25 12:25:00,48.96,49.15,48.96,49.15,10600.0,41.0451,41.2044,41.0451,41.2044,10600.0
2011-10-25 12:30:00,49.11,49.27,49.11,49.2,10600.0,41.1709,41.305,41.1709,41.2463,10600.0
2011-10-25 12:35:00,49.17,49.24,49.16,49.24,7600.0,41.2212,41.2799,41.2128,41.2799,7600.0
2011-10-25 12:40:00,49.23,49.23,49.08,49.09,7800.0,41.2715,41.2715,41.1457,41.1541,7800.0
2011-10-25 12:45:00,49.09,49.11,48.98,48.98,6000.0,41.1541,41.1709,41.0619,41.0619,6000.0
2011-10-25 12:50:00,48.98,49.04,48.98,49.0,5800.0,41.0619,41.1122,41.0619,41.0787,5800.0
2011-10-25 12:55:00,48.99,49.05,48.97,48.98,8200.0,41.0703,41.1206,41.0535,41.0619,8200.0
2011-10-25 13:00:00,48.99,49.09,48.99,49.04,7000.0,41.0703,41.1541,41.0703,41.1122,7000.0
2011-10-25 13:05:00,49.02,49.21,49.02,49.17,9000.0,41.0954,41.2547,41.0954,41.2212,9000.0
2011-10-25 13:10:00,49.13,49.16,49.07,49.07,6400.0,41.1876,41.2128,41.1373,41.1373,6400.0
2011-10-25 13:15:00,49.08,49.13,49.08,49.12,7200.0,41.1457,41.1876,41.1457,41.1793,7200.0
2011-10-25 13:20:00,49.12,49.17,49.09,49.11,9000.0,41.1793,41.2212,41.1541,41.1709,9000.0
2011-10-25 13:25:00,49.09,49.09,48.99,49.05,34400.0,41.1541,41.1541,41.0703,41.1206,34400.0
2011-10-25 13:30:00,49.04,49.04,48.92,48.94,9200.0,41.1122,41.1122,41.0116,41.0284,9200.0
2011-10-25 13:35:00,48.91,49.06,48.9,49.05,18800.0,41.0032,41.129,40.9948,41.1206,18800.0
2011-10-25 13:40:00,49.05,49.07,49.01,49.02,13200.0,41.1206,41.1373,41.087,41.0954,13200.0
2011-10-25 13:45:00,49.03,49.05,48.95,49.01,12000.0,41.1038,41.1206,41.0367,41.087,12000.0
2011-10-25 13:50:00,49.01,49.15,49.01,49.13,19200.0,41.087,41.2044,41.087,41.1876,19200.0
2011-10-25 13:55:00,49.14,49.18,49.13,49.15,15800.0,41.196,41.2296,41.1876,41.2044,15800.0
2011-10-25 14:00:00,49.14,49.14,48.94,48.96,22600.0,41.196,41.196,41.0284,41.0451,22600.0
2011-10-25 14:05:00,48.96,48.98,48.89,48.98,13200.0,41.0451,41.0619,40.9864,41.0619,13200.0
2011-10-25 14:10:00,48.98,48.98,48.82,48.83,11600.0,41.0619,41.0619,40.9277,40.9361,11600.0
2011-10-25 14:15:00,48.83,48.93,48.81,48.93,12400.0,40.9361,41.02,40.9194,41.02,12400.0
2011-10-25 14:20:00,48.91,48.91,48.79,48.86,7800.0,41.0032,41.0032,40.9026,40.9613,7800.0
2011-10-25 14:25:00,48.88,48.88,48.79,48.8,11000.0,40.9781,40.9781,40.9026,40.911,11000.0
2011-10-25 14:30:00,48.79,48.82,48.73,48.76,14400.0,40.9026,40.9277,40.8523,40.8774,14400.0
2011-10-25 14:35:00,48.79,48.8,48.73,48.74,11200.0,40.9026,40.911,40.8523,40.8607,11200.0
2011-10-25 14:40:00,48.76,48.92,48.72,48.9,14800.0,40.8774,41.0116,40.8439,40.9948,14800.0
2011-10-25 14:45:00,48.9,48.9,48.83,48.83,9000.0,40.9948,40.9948,40.9361,40.9361,9000.0
2011-10-25 14:50:00,48.81,48.84,48.74,48.74,13200.0,40.9194,40.9445,40.8607,40.8607,13200.0
2011-10-25 14:55:00,48.74,48.79,48.73,48.77,14400.0,40.8607,40.9026,40.8523,40.8858,14400.0
2011-10-25 15:00:00,48.83,48.89,48.82,48.82,11000.0,40.9361,40.9864,40.9277,40.9277,11000.0
2011-10-25 15:05:00,48.81,48.81,48.75,48.76,13600.0,40.9194,40.9194,40.8691,40.8774,13600.0
2011-10-25 15:10:00,48.75,48.76,48.62,48.63,13600.0,40.8691,40.8774,40.7601,40.7685,13600.0
2011-10-25 15:15:00,48.64,48.69,48.62,48.65,16600.0,40.7768,40.8188,40.7601,40.7852,16600.0
2011-10-25 15:20:00,48.64,48.68,48.58,48.58,16600.0,40.7768,40.8104,40.7265,40.7265,16600.0
2011-10-25 15:25:00,48.56,48.6,48.51,48.56,20400.0,40.7098,40.7433,40.6679,40.7098,20400.0
2011-10-25 15:30:00,48.56,48.67,48.56,48.63,27200.0,40.7098,40.802,40.7098,40.7685,27200.0
2011-10-25 15:35:00,48.59,48.6,48.52,48.55,22000.0,40.7349,40.7433,40.6762,40.7014,22000.0
2011-10-25 15:40:00,48.52,48.56,48.45,48.46,25400.0,40.6762,40.7098,40.6176,40.6259,25400.0
2011-10-25 15:45:00,48.45,48.45,48.33,48.38,58000.0,40.6176,40.6176,40.517,40.5589,58000.0
2011-10-25 15:50:00,48.38,48.43,48.3,48.33,47200.0,40.5589,40.6008,40.4918,40.517,47200.0
2011-10-25 15:55:00,48.35,48.35,48.22,48.34,142000.0,40.5337,40.5337,40.4247,40.5253,142000.0
2011-10-26 09:30:00,48.73,48.8,48.55,48.73,25400.0,40.8523,40.911,40.7014,40.8523,25400.0
2011-10-26 09:35:00,48.73,48.73,48.31,48.31,11800.0,40.8523,40.8523,40.5002,40.5002,11800.0
2011-10-26 09:40:00,48.35,48.65,48.35,48.5,25600.0,40.5337,40.7852,40.5337,40.6595,25600.0
2011-10-26 09:45:00,48.49,48.62,48.45,48.46,12600.0,40.6511,40.7601,40.6176,40.6259,12600.0
2011-10-26 09:50:00,48.44,48.55,48.42,48.52,12400.0,40.6092,40.7014,40.5924,40.6762,12400.0
2011-10-26 09:55:00,48.54,48.55,48.27,48.3,28000.0,40.693,40.7014,40.4667,40.4918,28000.0
2011-10-26 10:00:00,48.27,48.3,48.07,48.12,20400.0,40.4667,40.4918,40.299,40.3409,20400.0
2011-10-26 10:05:00,48.1,48.16,48.08,48.08,10200.0,40.3241,40.3744,40.3074,40.3074,10200.0
2011-10-26 10:10:00,48.07,48.07,47.87,48.01,29600.0,40.299,40.299,40.1313,40.2487,29600.0
2011-10-26 10:15:00,47.99,48.07,47.87,48.07,4400.0,40.2319,40.299,40.1313,40.299,4400.0
2011-10-26 10:20:00,48.05,48.08,47.99,48.02,2400.0,40.2822,40.3074,40.2319,40.2571,2400.0
2011-10-26 10:25:00,48.02,48.11,47.98,48.1,5000.0,40.2571,40.3325,40.2235,40.3241,5000.0
2011-10-26 10:30:00,48.07,48.08,47.98,48.05,9400.0,40.299,40.3074,40.2235,40.2822,9400.0
2011-10-26 10:35:00,48.04,48.17,48.03,48.13,8200.0,40.2738,40.3828,40.2655,40.3493,8200.0
2011-10-26 10:40:00,48.08,48.08,47.94,47.94,6800.0,40.3074,40.3074,40.19,40.19,6800.0
2011-10-26 10:45:00,47.94,47.94,47.63,47.63,10200.0,40.19,40.19,39.9301,39.9301,10200.0
2011-10-26 10:50:00,47.6,47.71,47.6,47.71,8400.0,39.905,39.9972,39.905,39.9972,8400.0
2011-10-26 10:55:00,47.68,47.69,47.6,47.67,35800.0,39.972,39.9804,39.905,39.9637,35800.0
2011-10-26 11:00:00,47.71,47.77,47.68,47.71,7600.0,39.9972,40.0475,39.972,39.9972,7600.0
2011-10-26 11:05:00,47.71,47.8,47.69,47.69,11200.0,39.9972,40.0726,39.9804,39.9804,11200.0
2011-10-26 11:10:00,47.68,47.77,47.65,47.76,8200.0,39.972,40.0475,39.9469,40.0391,8200.0
2011-10-26 11:15:00,47.76,47.81,47.74,47.74,7600.0,40.0391,40.081,40.0223,40.0223,7600.0
2011-10-26 11:20:00,47.73,47.77,47.72,47.77,2600.0,40.014,40.0475,40.0056,40.0475,2600.0
2011-10-26 11:25:00,47.76,47.85,47.7,47.83,10200.0,40.0391,40.1146,39.9888,40.0978,10200.0
2011-10-26 11:30:00,47.88,47.92,47.84,47.9,8200.0,40.1397,40.1732,40.1062,40.1565,8200.0
2011-10-26 11:35:00,47.88,47.91,47.77,47.77,9400.0,40.1397,40.1649,40.0475,40.0475,9400.0
2011-10-26 11:40:00,47.81,47.93,47.81,47.88,6200.0,40.081,40.1816,40.081,40.1397,6200.0
2011-10-26 11:45:00,47.91,47.96,47.85,47.93,4000.0,40.1649,40.2068,40.1146,40.1816,4000.0
2011-10-26 11:50:00,47.95,48.04,47.94,48.01,5200.0,40.1984,40.2738,40.19,40.2487,5200.0
2011-10-26 11:55:00,48.01,48.02,47.97,47.97,3400.0,40.2487,40.2571,40.2152,40.2152,3400.0
2011-10-26 12:00:00,47.97,48.04,47.92,48.04,5600.0,40.2152,40.2738,40.1732,40.2738,5600.0
2011-10-26 12:05:00,48.08,48.08,47.98,47.98,3600.0,40.3074,40.3074,40.2235,40.2235,3600.0
2011-10-26 12:10:00,47.97,47.97,47.87,47.93,8600.0,40.2152,40.2152,40.1313,40.1816,8600.0
2011-10-26 12:15:00,47.97,47.98,47.95,47.98,1000.0,40.2152,40.2235,40.1984,40.2235,1000.0
2011-10-26 12:20:00,48.01,48.01,47.9,47.9,5600.0,40.2487,40.2487,40.1565,40.1565,5600.0
2011-10-26 12:25:00,47.91,47.99,47.89,47.97,6400.0,40.1649,40.2319,40.1481,40.2152,6400.0
2011-10-26 12:30:00,47.96,48.0,47.95,47.98,10200.0,40.2068,40.2403,40.1984,40.2235,10200.0
2011-10-26 12:35:00,47.98,48.06,47.98,48.06,3200.0,40.2235,40.2906,40.2235,40.2906,3200.0
2011-10-26 12:40:00,48.06,48.06,48.0,48.01,8400.0,40.2906,40.2906,40.2403,40.2487,8400.0
2011-10-26 12:45:00,48.02,48.05,47.98,48.02,4600.0,40.2571,40.2822,40.2235,40.2571,4600.0
2011-10-26 12:50:00,48.05,48.06,47.99,48.04,8200.0,40.2822,40.2906,40.2319,40.2738,8200.0
2011-10-26 12:55:00,48.05,48.06,47.98,47.99,13800.0,40.2822,40.2906,40.2235,40.2319,13800.0
2011-10-26 13:00:00,48.0,48.06,47.96,47.97,15800.0,40.2403,40.2906,40.2068,40.2152,15800.0
2011-10-26 13:05:00,47.96,47.98,47.9,47.94,12000.0,40.2068,40.2235,40.1565,40.19,12000.0
2011-10-26 13:10:00,47.9,47.92,47.87,47.91,4000.0,40.1565,40.1732,40.1313,40.1649,4000.0
2011-10-26 13:15:00,47.9,47.91,47.85,47.91,13200.0,40.1565,40.1649,40.1146,40.1649,13200.0
2011-10-26 13:20:00,47.95,48.02,47.94,47.96,15200.0,40.1984,40.2571,40.19,40.2068,15200.0
2011-10-26 13:25:00,47.96,48.02,47.95,47.99,8800.0,40.2068,40.2571,40.1984,40.2319,8800.0
2011-10-26 13:30:00,48.03,48.3,48.03,48.29,17800.0,40.2655,40.4918,40.2655,40.4834,17800.0
2011-10-26 13:35:00,48.27,48.44,48.24,48.38,18800.0,40.4667,40.6092,40.4415,40.5589,18800.0
2011-10-26 13:40:00,48.41,48.42,48.32,48.35,23000.0,40.584,40.5924,40.5086,40.5337,23000.0
2011-10-26 13:45:00,48.35,48.51,48.33,48.42,20800.0,40.5337,40.6679,40.517,40.5924,20800.0
2011-10-26 13:50:00,48.47,48.56,48.35,48.5,38400.0,40.6343,40.7098,40.5337,40.6595,38400.0
2011-10-26 13:55:00,48.51,48.56,48.43,48.47,28200.0,40.6679,40.7098,40.6008,40.6343,28200.0
2011-10-26 14:00:00,48.53,48.63,48.52,48.59,20400.0,40.6846,40.7685,40.6762,40.7349,20400.0
2011-10-26 14:05:00,48.59,48.8,48.52,48.75,23000.0,40.7349,40.911,40.6762,40.8691,23000.0
2011-10-26 14:10:00,48.76,48.76,48.58,48.58,17400.0,40.8774,40.8774,40.7265,40.7265,17400.0
2011-10-26 14:15:00,48.59,48.59,48.45,48.45,9000.0,40.7349,40.7349,40.6176,40.6176,9000.0
2011-10-26 14:20:00,48.44,48.49,48.44,48.49,9400.0,40.6092,40.6511,40.6092,40.6511,9400.0
2011-10-26 14:25:00,48.47,48.52,48.46,48.49,5800.0,40.6343,40.6762,40.6259,40.6511,5800.0
2011-10-26 14:30:00,48.47,48.64,48.46,48.6,13400.0,40.6343,40.7768,40.6259,40.7433,13400.0
2011-10-26 14:35:00,48.6,48.65,48.52,48.63,13400.0,40.7433,40.7852,40.6762,40.7685,13400.0
2011-10-26 14:40:00,48.63,48.63,48.45,48.59,21400.0,40.7685,40.7685,40.6176,40.7349,21400.0
2011-10-26 14:45:00,48.58,48.6,48.52,48.52,9400.0,40.7265,40.7433,40.6762,40.6762,9400.0
2011-10-26 14:50:00,48.52,48.55,48.46,48.46,8200.0,40.6762,40.7014,40.6259,40.6259,8200.0
2011-10-26 14:55:00,48.47,48.5,48.41,48.46,31600.0,40.6343,40.6595,40.584,40.6259,31600.0
2011-10-26 15:00:00,48.45,48.51,48.43,48.47,36400.0,40.6176,40.6679,40.6008,40.6343,36400.0
2011-10-26 15:05:00,48.48,48.49,48.38,48.45,30200.0,40.6427,40.6511,40.5589,40.6176,30200.0
2011-10-26 15:10:00,48.43,48.54,48.41,48.51,20600.0,40.6008,40.693,40.584,40.6679,20600.0
2011-10-26 15:15:00,48.55,48.58,48.48,48.48,24800.0,40.7014,40.7265,40.6427,40.6427,24800.0
2011-10-26 15:20:00,48.47,48.51,48.43,48.46,41000.0,40.6343,40.6679,40.6008,40.6259,41000.0
2011-10-26 15:25:00,48.43,48.62,48.41,48.56,40600.0,40.6008,40.7601,40.584,40.7098,40600.0
2011-10-26 15:30:00,48.56,48.7,48.51,48.6,45000.0,40.7098,40.8271,40.6679,40.7433,45000.0
2011-10-26 15:35:00,48.61,48.65,48.48,48.55,48800.0,40.7517,40.7852,40.6427,40.7014,48800.0
2011-10-26 15:40:00,48.55,48.75,48.55,48.73,55600.0,40.7014,40.8691,40.7014,40.8523,55600.0
2011-10-26 15:45:00,48.72,48.73,48.46,48.47,91200.0,40.8439,40.8523,40.6259,40.6343,91200.0
2011-10-26 15:50:00,48.48,48.6,48.45,48.56,89000.0,40.6427,40.7433,40.6176,40.7098,89000.0
2011-10-26 15:55:00,48.56,48.59,48.47,48.55,179800.0,40.7098,40.7349,40.6343,40.7014,179800.0
2011-10-27 09:30:00,49.89,50.19,49.74,50.01,125600.0,41.8248,42.0763,41.699,41.9254,125600.0
2011-10-27 09:35:00,50.07,50.34,49.95,50.3,60200.0,41.9757,42.202,41.8751,42.1685,60200.0
2011-10-27 09:40:00,50.33,50.47,50.0,50.32,106800.0,42.1936,42.311,41.917,42.1853,106800.0
2011-10-27 09:45:00,50.38,51.02,50.23,50.98,101800.0,42.2356,42.7721,42.1098,42.7386,101800.0
2011-10-27 09:50:00,50.98,50.99,50.69,50.81,45600.0,42.7386,42.7469,42.4954,42.596,45600.0
2011-10-27 09:55:00,50.82,50.9,50.59,50.66,51600.0,42.6044,42.6715,42.4116,42.4703,51600.0
2011-10-27 10:00:00,50.64,50.71,50.51,50.55,61200.0,42.4535,42.5122,42.3445,42.3781,61200.0
2011-10-27 10:05:00,50.53,50.61,50.48,50.51,39000.0,42.3613,42.4284,42.3194,42.3445,39000.0
2011-10-27 10:10:00,50.52,50.77,50.52,50.69,28600.0,42.3529,42.5625,42.3529,42.4954,28600.0
2011-10-27 10:15:00,50.73,50.83,50.73,50.8,30800.0,42.529,42.6128,42.529,42.5877,30800.0
2011-10-27 10:20:00,50.79,50.79,50.52,50.55,11400.0,42.5793,42.5793,42.3529,42.3781,11400.0
2011-10-27 10:25:00,50.55,50.55,50.4,50.48,27800.0,42.3781,42.3781,42.2523,42.3194,27800.0
2011-10-27 10:30:00,50.48,50.48,50.31,50.36,26000.0,42.3194,42.3194,42.1769,42.2188,26000.0
2011-10-27 10:35:00,50.35,50.37,50.02,50.07,20200.0,42.2104,42.2272,41.9338,41.9757,20200.0
2011-10-27 10:40:00,50.09,50.25,50.09,50.22,17600.0,41.9924,42.1266,41.9924,42.1014,17600.0
2011-10-27 10:45:00,50.2,50.32,50.17,50.25,19000.0,42.0847,42.1853,42.0595,42.1266,19000.0
2011-10-27 10:50:00,50.26,50.26,50.15,50.26,10800.0,42.135,42.135,42.0427,42.135,10800.0
2011-10-27 10:55:00,50.24,50.33,50.18,50.22,18200.0,42.1182,42.1936,42.0679,42.1014,18200.0
2011-10-27 11:00:00,50.22,50.31,50.2,50.31,12000.0,42.1014,42.1769,42.0847,42.1769,12000.0
2011-10-27 11:05:00,50.3,50.35,50.22,50.31,14400.0,42.1685,42.2104,42.1014,42.1769,14400.0
2011-10-27 11:10:00,50.34,50.4,50.29,50.36,18600.0,42.202,42.2523,42.1601,42.2188,18600.0
2011-10-27 11:15:00,50.36,50.4,50.3,50.35,27800.0,42.2188,42.2523,42.1685,42.2104,27800.0
2011-10-27 11:20:00,50.34,50.43,50.32,50.43,17000.0,42.202,42.2775,42.1853,42.2775,17000.0
2011-10-27 11:25:00,50.43,50.46,50.34,50.45,13200.0,42.2775,42.3026,42.202,42.2942,13200.0
2011-10-27 11:30:00,50.45,50.48,50.38,50.42,10800.0,42.2942,42.3194,42.2356,42.2691,10800.0
2011-10-27 11:35:00,50.44,50.56,50.43,50.51,13000.0,42.2859,42.3865,42.2775,42.3445,13000.0
2011-10-27 11:40:00,50.52,50.56,50.4,50.42,15200.0,42.3529,42.3865,42.2523,42.2691,15200.0
2011-10-27 11:45:00,50.4,50.43,50.38,50.42,10600.0,42.2523,42.2775,42.2356,42.2691,10600.0
2011-10-27 11:50:00,50.44,50.48,50.38,50.48,11000.0,42.2859,42.3194,42.2356,42.3194,11000.0
2011-10-27 11:55:00,50.46,50.62,50.41,50.58,33600.0,42.3026,42.4368,42.2607,42.4032,33600.0
2011-10-27 12:00:00,50.6,50.65,50.56,50.6,54200.0,42.42,42.4619,42.3865,42.42,54200.0
2011-10-27 12:05:00,50.66,50.72,50.63,50.63,10000.0,42.4703,42.5206,42.4451,42.4451,10000.0
2011-10-27 12:10:00,50.64,50.69,50.62,50.62,4400.0,42.4535,42.4954,42.4368,42.4368,4400.0
2011-10-27 12:15:00,50.58,50.67,50.57,50.67,9800.0,42.4032,42.4787,42.3948,42.4787,9800.0
2011-10-27 12:20:00,50.67,50.67,50.43,50.46,16000.0,42.4787,42.4787,42.2775,42.3026,16000.0
2011-10-27 12:25:00,50.48,50.52,50.47,50.47,12600.0,42.3194,42.3529,42.311,42.311,12600.0
2011-10-27 12:30:00,50.49,50.55,50.48,50.55,18800.0,42.3278,42.3781,42.3194,42.3781,18800.0
2011-10-27 12:35:00,50.54,50.57,50.45,50.49,12600.0,42.3697,42.3948,42.2942,42.3278,12600.0
2011-10-27 12:40:00,50.49,50.54,50.44,50.46,13400.0,42.3278,42.3697,42.2859,42.3026,13400.0
2011-10-27 12:45:00,50.45,50.49,50.43,50.43,13200.0,42.2942,42.3278,42.2775,42.2775,13200.0
2011-10-27 12:50:00,50.43,50.46,50.37,50.43,12200.0,42.2775,42.3026,42.2272,42.2775,12200.0
2011-10-27 12:55:00,50.44,50.62,50.44,50.62,12600.0,42.2859,42.4368,42.2859,42.4368,12600.0
2011-10-27 13:00:00,50.62,50.68,50.6,50.67,14000.0,42.4368,42.4871,42.42,42.4787,14000.0
2011-10-27 13:05:00,50.69,50.71,50.66,50.71,12000.0,42.4954,42.5122,42.4703,42.5122,12000.0
2011-10-27 13:10:00,50.71,50.86,50.71,50.83,18400.0,42.5122,42.638,42.5122,42.6128,18400.0
2011-10-27 13:15:00,50.83,50.94,50.82,50.9,14200.0,42.6128,42.705,42.6044,42.6715,14200.0
2011-10-27 13:20:00,50.88,50.89,50.65,50.68,9000.0,42.6547,42.6631,42.4619,42.4871,9000.0
2011-10-27 13:25:00,50.72,50.8,50.69,50.76,7800.0,42.5206,42.5877,42.4954,42.5541,7800.0
2011-10-27 13:30:00,50.77,50.77,50.69,50.72,9800.0,42.5625,42.5625,42.4954,42.5206,9800.0
2011-10-27 13:35:00,50.71,50.76,50.7,50.75,9400.0,42.5122,42.5541,42.5038,42.5457,9400.0
2011-10-27 13:40:00,50.74,50.79,50.62,50.68,12400.0,42.5374,42.5793,42.4368,42.4871,12400.0
2011-10-27 13:45:00,50.69,50.69,50.59,50.62,13200.0,42.4954,42.4954,42.4116,42.4368,13200.0
2011-10-27 13:50:00,50.62,50.68,50.6,50.66,16000.0,42.4368,42.4871,42.42,42.4703,16000.0
2011-10-27 13:55:00,50.69,50.73,50.62,50.7,12600.0,42.4954,42.529,42.4368,42.5038,12600.0
2011-10-27 14:00:00,50.7,50.84,50.67,50.83,19200.0,42.5038,42.6212,42.4787,42.6128,19200.0
2011-10-27 14:05:00,50.83,50.98,50.82,50.85,28600.0,42.6128,42.7386,42.6044,42.6296,28600.0
2011-10-27 14:10:00,50.86,50.92,50.85,50.91,16800.0,42.638,42.6883,42.6296,42.6799,16800.0
2011-10-27 14:15:00,50.92,50.98,50.88,50.93,15400.0,42.6883,42.7386,42.6547,42.6966,15400.0
2011-10-27 14:20:00,50.94,50.95,50.88,50.95,24200.0,42.705,42.7134,42.6547,42.7134,24200.0
2011-10-27 14:25:00,50.95,51.05,50.88,51.02,30800.0,42.7134,42.7972,42.6547,42.7721,30800.0
2011-10-27 14:30:00,51.05,51.09,50.95,50.98,17400.0,42.7972,42.8308,42.7134,42.7386,17400.0
2011-10-27 14:35:00,50.99,51.1,50.97,51.05,23400.0,42.7469,42.8392,42.7302,42.7972,23400.0
2011-10-27 14:40:00,51.06,51.08,50.97,51.02,21600.0,42.8056,42.8224,42.7302,42.7721,21600.0
2011-10-27 14:45:00,51.02,51.1,50.99,50.99,20200.0,42.7721,42.8392,42.7469,42.7469,20200.0
2011-10-27 14:50:00,50.99,51.1,50.97,51.01,20200.0,42.7469,42.8392,42.7302,42.7637,20200.0
2011-10-27 14:55:00,51.0,51.14,51.0,51.13,42000.0,42.7553,42.8727,42.7553,42.8643,42000.0
2011-10-27 15:00:00,51.1,51.19,51.08,51.13,38800.0,42.8392,42.9146,42.8224,42.8643,38800.0
2011-10-27 15:05:00,51.13,51.24,51.1,51.2,33400.0,42.8643,42.9565,42.8392,42.923,33400.0
2011-10-27 15:10:00,51.2,51.22,51.1,51.13,25800.0,42.923,42.9398,42.8392,42.8643,25800.0
2011-10-27 15:15:00,51.12,51.22,51.05,51.22,40400.0,42.8559,42.9398,42.7972,42.9398,40400.0
2011-10-27 15:20:00,51.21,51.43,51.2,51.4,54800.0,42.9314,43.1158,42.923,43.0907,54800.0
2011-10-27 15:25:00,51.39,51.41,51.18,51.21,52600.0,43.0823,43.099,42.9062,42.9314,52600.0
2011-10-27 15:30:00,51.2,51.29,51.16,51.22,59000.0,42.923,42.9984,42.8895,42.9398,59000.0
2011-10-27 15:35:00,51.23,51.3,51.21,51.3,60200.0,42.9481,43.0068,42.9314,43.0068,60200.0
2011-10-27 15:40:00,51.3,51.38,51.29,51.37,79600.0,43.0068,43.0739,42.9984,43.0655,79600.0
2011-10-27 15:45:00,51.37,51.37,50.91,51.02,99600.0,43.0655,43.0655,42.6799,42.7721,99600.0
2011-10-27 15:50:00,51.03,51.04,50.83,50.85,117400.0,42.7805,42.7889,42.6128,42.6296,117400.0
2011-10-27 15:55:00,50.84,51.1,50.77,51.06,239000.0,42.6212,42.8392,42.5625,42.8056,239000.0
2011-10-28 09:30:00,50.98,51.29,50.98,51.08,48600.0,42.7386,42.9984,42.7386,42.8224,48600.0
2011-10-28 09:35:00,51.08,51.38,51.08,51.38,17600.0,42.8224,43.0739,42.8224,43.0739,17600.0
2011-10-28 09:40:00,51.36,51.4,51.16,51.2,21800.0,43.0571,43.0907,42.8895,42.923,21800.0
2011-10-28 09:45:00,51.15,51.3,50.78,50.95,39400.0,42.8811,43.0068,42.5709,42.7134,39400.0
2011-10-28 09:50:00,50.92,51.18,50.92,51.13,30800.0,42.6883,42.9062,42.6883,42.8643,30800.0
2011-10-28 09:55:00,51.13,51.3,51.06,51.29,30400.0,42.8643,43.0068,42.8056,42.9984,30400.0
2011-10-28 10:00:00,51.31,51.38,51.2,51.23,27000.0,43.0152,43.0739,42.923,42.9481,27000.0
2011-10-28 10:05:00,51.23,51.23,51.06,51.16,26400.0,42.9481,42.9481,42.8056,42.8895,26400.0
2011-10-28 10:10:00,51.16,51.19,51.02,51.02,39600.0,42.8895,42.9146,42.7721,42.7721,39600.0
2011-10-28 10:15:00,51.0,51.1,50.97,51.01,21800.0,42.7553,42.8392,42.7302,42.7637,21800.0
2011-10-28 10:20:00,51.01,51.09,50.91,51.06,24600.0,42.7637,42.8308,42.6799,42.8056,24600.0
2011-10-28 10:25:00,51.05,51.08,50.91,50.93,14000.0,42.7972,42.8224,42.6799,42.6966,14000.0
2011-10-28 10:30:00,50.92,51.03,50.85,51.02,21200.0,42.6883,42.7805,42.6296,42.7721,21200.0
2011-10-28 10:35:00,51.03,51.12,51.01,51.06,18200.0,42.7805,42.8559,42.7637,42.8056,18200.0
2011-10-28 10:40:00,51.05,51.06,50.91,50.98,33400.0,42.7972,42.8056,42.6799,42.7386,33400.0
2011-10-28 10:45:00,50.97,50.97,50.83,50.85,19800.0,42.7302,42.7302,42.6128,42.6296,19800.0
2011-10-28 10:50:00,50.85,50.88,50.69,50.76,17600.0,42.6296,42.6547,42.4954,42.5541,17600.0
2011-10-28 10:55:00,50.73,51.0,50.73,51.0,17200.0,42.529,42.7553,42.529,42.7553,17200.0
2011-10-28 11:00:00,50.97,50.99,50.92,50.96,16000.0,42.7302,42.7469,42.6883,42.7218,16000.0
2011-10-28 11:05:00,50.94,50.94,50.81,50.81,32600.0,42.705,42.705,42.596,42.596,32600.0
2011-10-28 11:10:00,50.81,50.94,50.74,50.94,44200.0,42.596,42.705,42.5374,42.705,44200.0
2011-10-28 11:15:00,50.92,50.95,50.81,50.81,18600.0,42.6883,42.7134,42.596,42.596,18600.0
2011-10-28 11:20:00,50.81,50.89,50.81,50.89,14600.0,42.596,42.6631,42.596,42.6631,14600.0
2011-10-28 11:25:00,50.88,50.89,50.78,50.85,14200.0,42.6547,42.6631,42.5709,42.6296,14200.0
2011-10-28 11:30:00,50.83,50.84,50.73,50.77,15600.0,42.6128,42.6212,42.529,42.5625,15600.0
2011-10-28 11:35:00,50.77,50.8,50.67,50.71,14400.0,42.5625,42.5877,42.4787,42.5122,14400.0
2011-10-28 11:40:00,50.7,50.71,50.62,50.65,28400.0,42.5038,42.5122,42.4368,42.4619,28400.0
2011-10-28 11:45:00,50.65,50.66,50.53,50.55,18400.0,42.4619,42.4703,42.3613,42.3781,18400.0
2011-10-28 11:50:00,50.54,50.62,50.42,50.42,22000.0,42.3697,42.4368,42.2691,42.2691,22000.0
2011-10-28 11:55:00,50.43,50.51,50.43,50.49,15600.0,42.2775,42.3445,42.2775,42.3278,15600.0
2011-10-28 12:00:00,50.49,50.5,50.39,50.5,11600.0,42.3278,42.3362,42.2439,42.3362,11600.0
2011-10-28 12:05:00,50.49,50.52,50.47,50.51,12000.0,42.3278,42.3529,42.311,42.3445,12000.0
2011-10-28 12:10:00,50.54,50.73,50.54,50.72,8400.0,42.3697,42.529,42.3697,42.5206,8400.0
2011-10-28 12:15:00,50.73,50.78,50.63,50.63,11400.0,42.529,42.5709,42.4451,42.4451,11400.0
2011-10-28 12:20:00,50.63,50.67,50.6,50.63,6800.0,42.4451,42.4787,42.42,42.4451,6800.0
2011-10-28 12:25:00,50.62,50.62,50.46,50.52,8200.0,42.4368,42.4368,42.3026,42.3529,8200.0
2011-10-28 12:30:00,50.5,50.57,50.46,50.57,9000.0,42.3362,42.3948,42.3026,42.3948,9000.0
2011-10-28 12:35:00,50.54,50.69,50.54,50.59,9800.0,42.3697,42.4954,42.3697,42.4116,9800.0
2011-10-28 12:40:00,50.58,50.62,50.5,50.51,7200.0,42.4032,42.4368,42.3362,42.3445,7200.0
2011-10-28 12:45:00,50.5,50.65,50.5,50.64,15600.0,42.3362,42.4619,42.3362,42.4535,15600.0
2011-10-28 12:50:00,50.64,50.65,50.55,50.6,9800.0,42.4535,42.4619,42.3781,42.42,9800.0
2011-10-28 12:55:00,50.58,50.62,50.55,50.59,7600.0,42.4032,42.4368,42.3781,42.4116,7600.0
2011-10-28 13:00:00,50.59,50.71,50.59,50.67,4800.0,42.4116,42.5122,42.4116,42.4787,4800.0
2011-10-28 13:05:00,50.61,50.61,50.53,50.53,6000.0,42.4284,42.4284,42.3613,42.3613,6000.0
2011-10-28 13:10:00,50.52,50.58,50.52,50.56,6400.0,42.3529,42.4032,42.3529,42.3865,6400.0
2011-10-28 13:15:00,50.55,50.55,50.51,50.54,5000.0,42.3781,42.3781,42.3445,42.3697,5000.0
2011-10-28 13:20:00,50.49,50.55,50.47,50.55,8600.0,42.3278,42.3781,42.311,42.3781,8600.0
2011-10-28 13:25:00,50.56,50.66,50.56,50.59,10600.0,42.3865,42.4703,42.3865,42.4116,10600.0
2011-10-28 13:30:00,50.59,50.59,50.47,50.55,11600.0,42.4116,42.4116,42.311,42.3781,11600.0
2011-10-28 13:35:00,50.52,50.53,50.42,50.49,9800.0,42.3529,42.3613,42.2691,42.3278,9800.0
2011-10-28 13:40:00,50.47,50.47,50.38,50.46,12400.0,42.311,42.311,42.2356,42.3026,12400.0
2011-10-28 13:45:00,50.44,50.44,50.33,50.4,12400.0,42.2859,42.2859,42.1936,42.2523,12400.0
2011-10-28 13:50:00,50.43,50.47,50.38,50.43,10200.0,42.2775,42.311,42.2356,42.2775,10200.0
2011-10-28 13:55:00,50.41,50.49,50.39,50.47,7600.0,42.2607,42.3278,42.2439,42.311,7600.0
2011-10-28 14:00:00,50.47,50.55,50.47,50.52,7200.0,42.311,42.3781,42.311,42.3529,7200.0
2011-10-28 14:05:00,50.54,50.54,50.42,50.47,12800.0,42.3697,42.3697,42.2691,42.311,12800.0
2011-10-28 14:10:00,50.49,50.49,50.42,50.49,8600.0,42.3278,42.3278,42.2691,42.3278,8600.0
2011-10-28 14:15:00,50.46,50.46,50.34,50.38,10200.0,42.3026,42.3026,42.202,42.2356,10200.0
2011-10-28 14:20:00,50.34,50.45,50.34,50.43,7000.0,42.202,42.2942,42.202,42.2775,7000.0
2011-10-28 14:25:00,50.43,50.54,50.42,50.53,11800.0,42.2775,42.3697,42.2691,42.3613,11800.0
2011-10-28 14:30:00,50.55,50.61,50.55,50.59,11000.0,42.3781,42.4284,42.3781,42.4116,11000.0
2011-10-28 14:35:00,50.6,50.6,50.46,50.46,14200.0,42.42,42.42,42.3026,42.3026,14200.0
2011-10-28 14:40:00,50.47,50.6,50.47,50.6,15600.0,42.311,42.42,42.311,42.42,15600.0
2011-10-28 14:45:00,50.59,50.6,50.48,50.51,14400.0,42.4116,42.42,42.3194,42.3445,14400.0
2011-10-28 14:50:00,50.49,50.57,50.48,50.53,16800.0,42.3278,42.3948,42.3194,42.3613,16800.0
2011-10-28 14:55:00,50.53,50.6,50.52,50.6,22000.0,42.3613,42.42,42.3529,42.42,22000.0
2011-10-28 15:00:00,50.61,50.77,50.6,50.76,23000.0,42.4284,42.5625,42.42,42.5541,23000.0
2011-10-28 15:05:00,50.75,50.75,50.63,50.66,19600.0,42.5457,42.5457,42.4451,42.4703,19600.0
2011-10-28 15:10:00,50.63,50.68,50.59,50.67,18200.0,42.4451,42.4871,42.4116,42.4787,18200.0
2011-10-28 15:15:00,50.67,50.7,50.63,50.7,25400.0,42.4787,42.5038,42.4451,42.5038,25400.0
2011-10-28 15:20:00,50.7,50.77,50.7,50.73,20200.0,42.5038,42.5625,42.5038,42.529,20200.0
2011-10-28 15:25:00,50.73,50.8,50.73,50.76,20600.0,42.529,42.5877,42.529,42.5541,20600.0
2011-10-28 15:30:00,50.74,50.79,50.71,50.77,42800.0,42.5374,42.5793,42.5122,42.5625,42800.0
2011-10-28 15:35:00,50.76,50.77,50.66,50.73,28400.0,42.5541,42.5625,42.4703,42.529,28400.0
2011-10-28 15:40:00,50.74,50.82,50.73,50.8,29600.0,42.5374,42.6044,42.529,42.5877,29600.0
2011-10-28 15:45:00,50.79,50.79,50.69,50.76,44200.0,42.5793,42.5793,42.4954,42.5541,44200.0
2011-10-28 15:50:00,50.76,50.85,50.73,50.82,48000.0,42.5541,42.6296,42.529,42.6044,48000.0
2011-10-28 15:55:00,50.82,50.82,50.68,50.71,174200.0,42.6044,42.6044,42.4871,42.5122,174200.0
2011-10-31 09:30:00,50.43,50.78,50.22,50.56,41800.0,42.2775,42.5709,42.1014,42.3865,41800.0
2011-10-31 09:35:00,50.56,50.56,50.05,50.05,20800.0,42.3865,42.3865,41.9589,41.9589,20800.0
2011-10-31 09:40:00,50.05,50.13,49.87,49.87,16600.0,41.9589,42.026,41.808,41.808,16600.0
2011-10-31 09:45:00,49.87,50.09,49.74,49.89,17400.0,41.808,41.9924,41.699,41.8248,17400.0
2011-10-31 09:50:00,49.91,50.25,49.89,50.09,27000.0,41.8415,42.1266,41.8248,41.9924,27000.0
2011-10-31 09:55:00,50.09,50.12,49.87,49.99,25200.0,41.9924,42.0176,41.808,41.9086,25200.0
2011-10-31 10:00:00,50.02,50.08,49.96,50.08,10000.0,41.9338,41.9841,41.8835,41.9841,10000.0
2011-10-31 10:05:00,50.1,50.24,50.04,50.13,12000.0,42.0008,42.1182,41.9505,42.026,12000.0
2011-10-31 10:10:00,50.15,50.23,50.06,50.2,40200.0,42.0427,42.1098,41.9673,42.0847,40200.0
2011-10-31 10:15:00,50.2,50.24,50.01,50.01,21600.0,42.0847,42.1182,41.9254,41.9254,21600.0
2011-10-31 10:20:00,50.01,50.05,49.94,50.02,25400.0,41.9254,41.9589,41.8667,41.9338,25400.0
2011-10-31 10:25:00,50.05,50.09,49.97,50.08,15800.0,41.9589,41.9924,41.8918,41.9841,15800.0
2011-10-31 10:30:00,50.07,50.21,50.06,50.1,15800.0,41.9757,42.093,41.9673,42.0008,15800.0
2011-10-31 10:35:00,50.07,50.17,50.07,50.13,44400.0,41.9757,42.0595,41.9757,42.026,44400.0
2011-10-31 10:40:00,50.16,50.16,49.99,50.01,21200.0,42.0511,42.0511,41.9086,41.9254,21200.0
2011-10-31 10:45:00,49.98,50.02,49.88,49.94,18200.0,41.9002,41.9338,41.8164,41.8667,18200.0
2011-10-31 10:50:00,49.95,50.13,49.95,50.08,10400.0,41.8751,42.026,41.8751,41.9841,10400.0
2011-10-31 10:55:00,50.03,50.17,50.02,50.13,11000.0,41.9421,42.0595,41.9338,42.026,11000.0
2011-10-31 11:00:00,50.13,50.32,50.12,50.16,14000.0,42.026,42.1853,42.0176,42.0511,14000.0
2011-10-31 11:05:00,50.11,50.19,50.1,50.16,35200.0,42.0092,42.0763,42.0008,42.0511,35200.0
2011-10-31 11:10:00,50.16,50.18,50.02,50.02,26200.0,42.0511,42.0679,41.9338,41.9338,26200.0
2011-10-31 11:15:00,50.01,50.09,49.97,50.09,13200.0,41.9254,41.9924,41.8918,41.9924,13200.0
2011-10-31 11:20:00,50.1,50.16,49.97,49.97,15800.0,42.0008,42.0511,41.8918,41.8918,15800.0
2011-10-31 11:25:00,49.99,50.12,49.96,50.12,15600.0,41.9086,42.0176,41.8835,42.0176,15600.0
2011-10-31 11:30:00,50.12,50.24,50.08,50.19,12600.0,42.0176,42.1182,41.9841,42.0763,12600.0
2011-10-31 11:35:00,50.19,50.27,50.1,50.1,15000.0,42.0763,42.1433,42.0008,42.0008,15000.0
2011-10-31 11:40:00,50.13,50.31,50.13,50.29,16200.0,42.026,42.1769,42.026,42.1601,16200.0
2011-10-31 11:45:00,50.32,50.38,50.26,50.32,12200.0,42.1853,42.2356,42.135,42.1853,12200.0
2011-10-31 11:50:00,50.35,50.38,50.24,50.29,9800.0,42.2104,42.2356,42.1182,42.1601,9800.0
2011-10-31 11:55:00,50.28,50.31,50.16,50.31,9600.0,42.1517,42.1769,42.0511,42.1769,9600.0
2011-10-31 12:00:00,50.27,50.38,50.24,50.31,14600.0,42.1433,42.2356,42.1182,42.1769,14600.0
2011-10-31 12:05:00,50.31,50.31,50.19,50.21,7600.0,42.1769,42.1769,42.0763,42.093,7600.0
2011-10-31 12:10:00,50.19,50.3,50.19,50.29,7000.0,42.0763,42.1685,42.0763,42.1601,7000.0
2011-10-31 12:15:00,50.27,50.27,50.08,50.12,11200.0,42.1433,42.1433,41.9841,42.0176,11200.0
2011-10-31 12:20:00,50.13,50.19,50.1,50.15,8000.0,42.026,42.0763,42.0008,42.0427,8000.0
2011-10-31 12:25:00,50.12,50.12,49.97,49.99,10000.0,42.0176,42.0176,41.8918,41.9086,10000.0
2011-10-31 12:30:00,49.96,50.01,49.93,49.97,10400.0,41.8835,41.9254,41.8583,41.8918,10400.0
2011-10-31 12:35:00,49.96,50.02,49.92,50.02,8000.0,41.8835,41.9338,41.8499,41.9338,8000.0
2011-10-31 12:40:00,50.01,50.1,49.98,50.1,8400.0,41.9254,42.0008,41.9002,42.0008,8400.0
2011-10-31 12:45:00,50.11,50.17,50.04,50.17,7200.0,42.0092,42.0595,41.9505,42.0595,7200.0
2011-10-31 12:50:00,50.19,50.27,50.18,50.21,8000.0,42.0763,42.1433,42.0679,42.093,8000.0
2011-10-31 12:55:00,50.23,50.26,50.17,50.19,8800.0,42.1098,42.135,42.0595,42.0763,8800.0
2011-10-31 13:00:00,50.17,50.31,50.11,50.29,11600.0,42.0595,42.1769,42.0092,42.1601,11600.0
2011-10-31 13:05:00,50.32,50.35,50.26,50.29,7200.0,42.1853,42.2104,42.135,42.1601,7200.0
2011-10-31 13:10:00,50.29,50.34,50.27,50.34,4600.0,42.1601,42.202,42.1433,42.202,4600.0
2011-10-31 13:15:00,50.32,50.35,50.28,50.28,6600.0,42.1853,42.2104,42.1517,42.1517,6600.0
2011-10-31 13:20:00,50.29,50.29,50.23,50.23,5600.0,42.1601,42.1601,42.1098,42.1098,5600.0
2011-10-31 13:25:00,50.23,50.27,50.18,50.27,8800.0,42.1098,42.1433,42.0679,42.1433,8800.0
2011-10-31 13:30:00,50.28,50.31,50.25,50.31,7800.0,42.1517,42.1769,42.1266,42.1769,7800.0
2011-10-31 13:35:00,50.31,50.43,50.29,50.43,9600.0,42.1769,42.2775,42.1601,42.2775,9600.0
2011-10-31 13:40:00,50.4,50.53,50.38,50.53,8800.0,42.2523,42.3613,42.2356,42.3613,8800.0
2011-10-31 13:45:00,50.54,50.54,50.42,50.54,6800.0,42.3697,42.3697,42.2691,42.3697,6800.0
2011-10-31 13:50:00,50.51,50.55,50.45,50.47,2800.0,42.3445,42.3781,42.2942,42.311,2800.0
2011-10-31 13:55:00,50.47,50.48,50.4,50.44,7400.0,42.311,42.3194,42.2523,42.2859,7400.0
2011-10-31 14:00:00,50.44,50.45,50.35,50.42,11600.0,42.2859,42.2942,42.2104,42.2691,11600.0
2011-10-31 14:05:00,50.42,50.44,50.29,50.29,8400.0,42.2691,42.2859,42.1601,42.1601,8400.0
2011-10-31 14:10:00,50.3,50.32,50.26,50.31,9600.0,42.1685,42.1853,42.135,42.1769,9600.0
2011-10-31 14:15:00,50.3,50.3,50.23,50.3,13800.0,42.1685,42.1685,42.1098,42.1685,13800.0
2011-10-31 14:20:00,50.31,50.35,50.3,50.3,8600.0,42.1769,42.2104,42.1685,42.1685,8600.0
2011-10-31 14:25:00,50.29,50.35,50.27,50.35,14200.0,42.1601,42.2104,42.1433,42.2104,14200.0
2011-10-31 14:30:00,50.33,50.41,50.31,50.32,75600.0,42.1936,42.2607,42.1769,42.1853,75600.0
2011-10-31 14:35:00,50.31,50.31,49.98,50.01,58200.0,42.1769,42.1769,41.9002,41.9254,58200.0
2011-10-31 14:40:00,50.02,50.05,49.99,49.99,34800.0,41.9338,41.9589,41.9086,41.9086,34800.0
2011-10-31 14:45:00,49.99,50.09,49.99,50.05,19200.0,41.9086,41.9924,41.9086,41.9589,19200.0
2011-10-31 14:50:00,50.06,50.13,50.05,50.12,18200.0,41.9673,42.026,41.9589,42.0176,18200.0
2011-10-31 14:55:00,50.13,50.18,50.11,50.14,20200.0,42.026,42.0679,42.0092,42.0344,20200.0
2011-10-31 15:00:00,50.13,50.14,50.0,50.01,37800.0,42.026,42.0344,41.917,41.9254,37800.0
2011-10-31 15:05:00,49.99,50.0,49.78,49.78,46200.0,41.9086,41.917,41.7326,41.7326,46200.0
2011-10-31 15:10:00,49.77,49.85,49.67,49.67,61400.0,41.7242,41.7912,41.6403,41.6403,61400.0
2011-10-31 15:15:00,49.67,49.68,49.54,49.54,55800.0,41.6403,41.6487,41.5314,41.5314,55800.0
2011-10-31 15:20:00,49.54,49.56,49.38,49.43,71600.0,41.5314,41.5481,41.3972,41.4391,71600.0
2011-10-31 15:25:00,49.42,49.42,49.27,49.32,72400.0,41.4308,41.4308,41.305,41.3469,72400.0
2011-10-31 15:30:00,49.33,49.57,49.27,49.56,78400.0,41.3553,41.5565,41.305,41.5481,78400.0
2011-10-31 15:35:00,49.57,49.66,49.57,49.63,48400.0,41.5565,41.632,41.5565,41.6068,48400.0
2011-10-31 15:40:00,49.62,49.62,49.49,49.49,55400.0,41.5984,41.5984,41.4894,41.4894,55400.0
2011-10-31 15:45:00,49.49,49.51,49.24,49.4,94600.0,41.4894,41.5062,41.2799,41.414,94600.0
2011-10-31 15:50:00,49.41,49.57,49.38,49.53,101800.0,41.4224,41.5565,41.3972,41.523,101800.0
2011-10-31 15:55:00,49.52,49.52,49.21,49.23,172400.0,41.5146,41.5146,41.2547,41.2715,172400.0
2011-11-01 09:30:00,47.88,47.88,47.06,47.58,92000.0,40.1397,40.1397,39.4523,39.8882,92000.0
2011-11-01 09:35:00,47.59,47.88,47.56,47.7,32400.0,39.8966,40.1397,39.8714,39.9888,32400.0
2011-11-01 09:40:00,47.68,47.73,47.5,47.52,74800.0,39.972,40.014,39.8211,39.8379,74800.0
2011-11-01 09:45:00,47.52,47.7,47.4,47.46,176800.0,39.8379,39.9888,39.7373,39.7876,176800.0
2011-11-01 09:50:00,47.46,47.47,47.29,47.41,91800.0,39.7876,39.796,39.6451,39.7457,91800.0
2011-11-01 09:55:00,47.42,47.79,47.38,47.74,44600.0,39.7541,40.0643,39.7205,40.0223,44600.0
2011-11-01 10:00:00,47.72,47.73,47.46,47.63,54400.0,40.0056,40.014,39.7876,39.9301,54400.0
2011-11-01 10:05:00,47.69,47.72,47.51,47.51,49200.0,39.9804,40.0056,39.8295,39.8295,49200.0
2011-11-01 10:10:00,47.52,47.65,47.51,47.65,25600.0,39.8379,39.9469,39.8295,39.9469,25600.0
2011-11-01 10:15:00,47.63,47.67,47.59,47.6,40800.0,39.9301,39.9637,39.8966,39.905,40800.0
2011-11-01 10:20:00,47.6,47.63,47.48,47.49,42200.0,39.905,39.9301,39.8044,39.8128,42200.0
2011-11-01 10:25:00,47.5,47.63,47.5,47.59,39200.0,39.8211,39.9301,39.8211,39.8966,39200.0
2011-11-01 10:30:00,47.61,47.77,47.57,47.68,82800.0,39.9134,40.0475,39.8798,39.972,82800.0
2011-11-01 10:35:00,47.68,47.95,47.66,47.89,107600.0,39.972,40.1984,39.9553,40.1481,107600.0
2011-11-01 10:40:00,47.88,47.9,47.75,47.79,41600.0,40.1397,40.1565,40.0307,40.0643,41600.0
2011-11-01 10:45:00,47.81,47.83,47.75,47.82,40800.0,40.081,40.0978,40.0307,40.0894,40800.0
2011-11-01 10:50:00,47.82,48.04,47.8,47.88,80600.0,40.0894,40.2738,40.0726,40.1397,80600.0
2011-11-01 10:55:00,47.88,48.25,47.88,48.24,143200.0,40.1397,40.4499,40.1397,40.4415,143200.0
2011-11-01 11:00:00,48.22,48.26,48.18,48.2,44600.0,40.4247,40.4583,40.3912,40.408,44600.0
2011-11-01 11:05:00,48.2,48.23,48.06,48.11,34600.0,40.408,40.4331,40.2906,40.3325,34600.0
2011-11-01 11:10:00,48.1,48.28,48.08,48.27,13200.0,40.3241,40.475,40.3074,40.4667,13200.0
2011-11-01 11:15:00,48.27,48.4,48.24,48.4,18600.0,40.4667,40.5756,40.4415,40.5756,18600.0
2011-11-01 11:20:00,48.41,48.42,48.25,48.25,29200.0,40.584,40.5924,40.4499,40.4499,29200.0
2011-11-01 11:25:00,48.26,48.29,48.15,48.2,18000.0,40.4583,40.4834,40.3661,40.408,18000.0
2011-11-01 11:30:00,48.18,48.19,48.01,48.07,18200.0,40.3912,40.3996,40.2487,40.299,18200.0
2011-11-01 11:35:00,48.04,48.12,47.98,48.1,15200.0,40.2738,40.3409,40.2235,40.3241,15200.0
2011-11-01 11:40:00,48.07,48.07,47.94,47.98,28000.0,40.299,40.299,40.19,40.2235,28000.0
2011-11-01 11:45:00,47.99,48.12,47.95,47.98,15200.0,40.2319,40.3409,40.1984,40.2235,15200.0
2011-11-01 11:50:00,48.01,48.01,47.75,47.8,36600.0,40.2487,40.2487,40.0307,40.0726,36600.0
2011-11-01 11:55:00,47.84,47.85,47.72,47.74,31200.0,40.1062,40.1146,40.0056,40.0223,31200.0
2011-11-01 12:00:00,47.74,47.74,47.56,47.65,30400.0,40.0223,40.0223,39.8714,39.9469,30400.0
2011-11-01 12:05:00,47.67,47.85,47.66,47.82,32200.0,39.9637,40.1146,39.9553,40.0894,32200.0
2011-11-01 12:10:00,47.81,47.88,47.77,47.85,25400.0,40.081,40.1397,40.0475,40.1146,25400.0
2011-11-01 12:15:00,47.85,47.87,47.66,47.66,42000.0,40.1146,40.1313,39.9553,39.9553,42000.0
2011-11-01 12:20:00,47.66,47.7,47.6,47.68,44000.0,39.9553,39.9888,39.905,39.972,44000.0
2011-11-01 12:25:00,47.67,47.88,47.65,47.88,65000.0,39.9637,40.1397,39.9469,40.1397,65000.0
2011-11-01 12:30:00,47.87,48.05,47.84,48.01,40600.0,40.1313,40.2822,40.1062,40.2487,40600.0
2011-11-01 12:35:00,48.01,48.11,48.01,48.11,29400.0,40.2487,40.3325,40.2487,40.3325,29400.0
2011-11-01 12:40:00,48.12,48.13,47.82,47.83,58600.0,40.3409,40.3493,40.0894,40.0978,58600.0
2011-11-01 12:45:00,47.84,47.86,47.76,47.81,17600.0,40.1062,40.1229,40.0391,40.081,17600.0
2011-11-01 12:50:00,47.77,47.82,47.72,47.72,20800.0,40.0475,40.0894,40.0056,40.0056,20800.0
2011-11-01 12:55:00,47.71,47.84,47.71,47.84,18200.0,39.9972,40.1062,39.9972,40.1062,18200.0
2011-11-01 13:00:00,47.81,47.85,47.77,47.85,19600.0,40.081,40.1146,40.0475,40.1146,19600.0
2011-11-01 13:05:00,47.82,47.88,47.81,47.81,27600.0,40.0894,40.1397,40.081,40.081,27600.0
2011-11-01 13:10:00,47.82,47.88,47.82,47.82,22000.0,40.0894,40.1397,40.0894,40.0894,22000.0
2011-11-01 13:15:00,47.82,47.88,47.82,47.86,38200.0,40.0894,40.1397,40.0894,40.1229,38200.0
2011-11-01 13:20:00,47.86,47.87,47.82,47.85,32600.0,40.1229,40.1313,40.0894,40.1146,32600.0
2011-11-01 13:25:00,47.85,48.27,47.82,48.18,90400.0,40.1146,40.4667,40.0894,40.3912,90400.0
2011-11-01 13:30:00,48.23,48.41,48.19,48.41,62200.0,40.4331,40.584,40.3996,40.584,62200.0
2011-11-01 13:35:00,48.41,48.5,48.27,48.33,41400.0,40.584,40.6595,40.4667,40.517,41400.0
2011-11-01 13:40:00,48.31,48.45,48.31,48.4,45000.0,40.5002,40.6176,40.5002,40.5756,45000.0
2011-11-01 13:45:00,48.38,48.51,48.27,48.31,23400.0,40.5589,40.6679,40.4667,40.5002,23400.0
2011-11-01 13:50:00,48.29,48.39,48.27,48.35,35400.0,40.4834,40.5673,40.4667,40.5337,35400.0
2011-11-01 13:55:00,48.39,48.39,48.15,48.3,30200.0,40.5673,40.5673,40.3661,40.4918,30200.0
2011-11-01 14:00:00,48.3,48.47,48.24,48.4,25200.0,40.4918,40.6343,40.4415,40.5756,25200.0
2011-11-01 14:05:00,48.35,48.47,48.32,48.46,16200.0,40.5337,40.6343,40.5086,40.6259,16200.0
2011-11-01 14:10:00,48.45,48.72,48.39,48.7,83800.0,40.6176,40.8439,40.5673,40.8271,83800.0
2011-11-01 14:15:00,48.68,48.71,48.63,48.66,49000.0,40.8104,40.8355,40.7685,40.7936,49000.0
2011-11-01 14:20:00,48.67,48.78,48.65,48.72,41000.0,40.802,40.8942,40.7852,40.8439,41000.0
2011-11-01 14:25:00,48.72,48.88,48.71,48.88,40600.0,40.8439,40.9781,40.8355,40.9781,40600.0
2011-11-01 14:30:00,48.85,48.99,48.83,48.97,39200.0,40.9529,41.0703,40.9361,41.0535,39200.0
2011-11-01 14:35:00,48.96,49.06,48.95,48.97,44800.0,41.0451,41.129,41.0367,41.0535,44800.0
2011-11-01 14:40:00,48.96,49.02,48.93,49.01,29800.0,41.0451,41.0954,41.02,41.087,29800.0
2011-11-01 14:45:00,49.01,49.22,48.96,49.1,64200.0,41.087,41.2631,41.0451,41.1625,64200.0
2011-11-01 14:50:00,49.1,49.13,48.94,48.97,40000.0,41.1625,41.1876,41.0284,41.0535,40000.0
2011-11-01 14:55:00,48.96,48.96,48.79,48.83,31400.0,41.0451,41.0451,40.9026,40.9361,31400.0
2011-11-01 15:00:00,48.83,48.85,48.67,48.77,41200.0,40.9361,40.9529,40.802,40.8858,41200.0
2011-11-01 15:05:00,48.77,48.87,48.74,48.85,66000.0,40.8858,40.9697,40.8607,40.9529,66000.0
2011-11-01 15:10:00,48.87,48.99,48.82,48.99,40400.0,40.9697,41.0703,40.9277,41.0703,40400.0
2011-11-01 15:15:00,48.99,49.01,48.82,48.98,47600.0,41.0703,41.087,40.9277,41.0619,47600.0
2011-11-01 15:20:00,49.01,49.09,48.96,49.02,57800.0,41.087,41.1541,41.0451,41.0954,57800.0
2011-11-01 15:25:00,49.02,49.13,48.97,49.02,35800.0,41.0954,41.1876,41.0535,41.0954,35800.0
2011-11-01 15:30:00,49.02,49.25,48.99,49.0,54600.0,41.0954,41.2882,41.0703,41.0787,54600.0
2011-11-01 15:35:00,49.02,49.15,48.99,49.14,67000.0,41.0954,41.2044,41.0703,41.196,67000.0
2011-11-01 15:40:00,49.13,49.2,48.99,49.05,101000.0,41.1876,41.2463,41.0703,41.1206,101000.0
2011-11-01 15:45:00,49.03,49.04,48.91,48.99,190800.0,41.1038,41.1122,41.0032,41.0703,190800.0
2011-11-01 15:50:00,48.98,49.05,48.84,48.91,215800.0,41.0619,41.1206,40.9445,41.0032,215800.0
2011-11-01 15:55:00,48.9,49.02,48.79,48.92,255600.0,40.9948,41.0954,40.9026,41.0116,255600.0
2011-11-02 09:30:00,49.62,49.71,49.5,49.71,42200.0,41.5984,41.6739,41.4978,41.6739,42200.0
2011-11-02 09:35:00,49.68,49.71,49.49,49.5,54800.0,41.6487,41.6739,41.4894,41.4978,54800.0
2011-11-02 09:40:00,49.55,49.75,49.52,49.72,29800.0,41.5397,41.7074,41.5146,41.6823,29800.0
2011-11-02 09:45:00,49.71,49.72,49.55,49.62,10000.0,41.6739,41.6823,41.5397,41.5984,10000.0
2011-11-02 09:50:00,49.62,49.63,49.46,49.51,22400.0,41.5984,41.6068,41.4643,41.5062,22400.0
2011-11-02 09:55:00,49.51,49.69,49.48,49.68,22000.0,41.5062,41.6571,41.4811,41.6487,22000.0
2011-11-02 10:00:00,49.73,49.8,49.49,49.49,29000.0,41.6906,41.7493,41.4894,41.4894,29000.0
2011-11-02 10:05:00,49.47,49.6,49.46,49.48,43800.0,41.4727,41.5817,41.4643,41.4811,43800.0
2011-11-02 10:10:00,49.46,49.51,49.35,49.48,21600.0,41.4643,41.5062,41.3721,41.4811,21600.0
2011-11-02 10:15:00,49.46,49.46,49.31,49.31,10200.0,41.4643,41.4643,41.3385,41.3385,10200.0
2011-11-02 10:20:00,49.32,49.57,49.32,49.57,14800.0,41.3469,41.5565,41.3469,41.5565,14800.0
2011-11-02 10:25:00,49.58,49.74,49.56,49.74,23200.0,41.5649,41.699,41.5481,41.699,23200.0
2011-11-02 10:30:00,49.74,49.74,49.42,49.42,19000.0,41.699,41.699,41.4308,41.4308,19000.0
2011-11-02 10:35:00,49.44,49.44,49.36,49.41,16600.0,41.4475,41.4475,41.3805,41.4224,16600.0
2011-11-02 10:40:00,49.42,49.47,49.35,49.39,22400.0,41.4308,41.4727,41.3721,41.4056,22400.0
2011-11-02 10:45:00,49.39,49.49,49.35,49.48,30800.0,41.4056,41.4894,41.3721,41.4811,30800.0
2011-11-02 10:50:00,49.47,49.57,49.42,49.49,38600.0,41.4727,41.5565,41.4308,41.4894,38600.0
2011-11-02 10:55:00,49.5,50.07,49.49,49.84,123800.0,41.4978,41.9757,41.4894,41.7829,123800.0
2011-11-02 11:00:00,49.84,49.87,49.58,49.58,53200.0,41.7829,41.808,41.5649,41.5649,53200.0
2011-11-02 11:05:00,49.6,49.75,49.6,49.75,16800.0,41.5817,41.7074,41.5817,41.7074,16800.0
2011-11-02 11:10:00,49.73,49.81,49.65,49.77,26200.0,41.6906,41.7577,41.6236,41.7242,26200.0
2011-11-02 11:15:00,49.78,49.84,49.71,49.74,18200.0,41.7326,41.7829,41.6739,41.699,18200.0
2011-11-02 11:20:00,49.73,49.75,49.62,49.68,20400.0,41.6906,41.7074,41.5984,41.6487,20400.0
2011-11-02 11:25:00,49.66,49.66,49.49,49.51,22000.0,41.632,41.632,41.4894,41.5062,22000.0
2011-11-02 11:30:00,49.51,49.65,49.5,49.57,16200.0,41.5062,41.6236,41.4978,41.5565,16200.0
2011-11-02 11:35:00,49.55,49.6,49.52,49.56,19800.0,41.5397,41.5817,41.5146,41.5481,19800.0
2011-11-02 11:40:00,49.56,49.62,49.52,49.6,13000.0,41.5481,41.5984,41.5146,41.5817,13000.0
2011-11-02 11:45:00,49.62,49.79,49.6,49.72,46400.0,41.5984,41.7409,41.5817,41.6823,46400.0
2011-11-02 11:50:00,49.73,49.75,49.65,49.68,51000.0,41.6906,41.7074,41.6236,41.6487,51000.0
2011-11-02 11:55:00,49.67,49.73,49.66,49.7,13200.0,41.6403,41.6906,41.632,41.6655,13200.0
2011-11-02 12:00:00,49.69,49.74,49.67,49.74,38600.0,41.6571,41.699,41.6403,41.699,38600.0
2011-11-02 12:05:00,49.74,49.75,49.72,49.74,16200.0,41.699,41.7074,41.6823,41.699,16200.0
2011-11-02 12:10:00,49.75,49.76,49.72,49.73,57200.0,41.7074,41.7158,41.6823,41.6906,57200.0
2011-11-02 12:15:00,49.74,49.77,49.73,49.75,39600.0,41.699,41.7242,41.6906,41.7074,39600.0
2011-11-02 12:20:00,49.74,49.74,49.67,49.72,17600.0,41.699,41.699,41.6403,41.6823,17600.0
2011-11-02 12:25:00,49.72,49.83,49.7,49.75,39400.0,41.6823,41.7745,41.6655,41.7074,39400.0
2011-11-02 12:30:00,49.75,49.81,49.68,49.72,50800.0,41.7074,41.7577,41.6487,41.6823,50800.0
2011-11-02 12:35:00,49.7,49.87,49.63,49.74,23400.0,41.6655,41.808,41.6068,41.699,23400.0
2011-11-02 12:40:00,49.77,49.95,49.69,49.76,30400.0,41.7242,41.8751,41.6571,41.7158,30400.0
2011-11-02 12:45:00,49.74,49.78,49.71,49.74,110600.0,41.699,41.7326,41.6739,41.699,110600.0
2011-11-02 12:50:00,49.74,49.77,49.67,49.71,113200.0,41.699,41.7242,41.6403,41.6739,113200.0
2011-11-02 12:55:00,49.73,49.8,49.72,49.76,30200.0,41.6906,41.7493,41.6823,41.7158,30200.0
2011-11-02 13:00:00,49.76,49.83,49.69,49.76,67400.0,41.7158,41.7745,41.6571,41.7158,67400.0
2011-11-02 13:05:00,49.73,49.83,49.73,49.77,46600.0,41.6906,41.7745,41.6906,41.7242,46600.0
2011-11-02 13:10:00,49.77,49.84,49.74,49.77,41400.0,41.7242,41.7829,41.699,41.7242,41400.0
2011-11-02 13:15:00,49.76,49.83,49.74,49.77,59000.0,41.7158,41.7745,41.699,41.7242,59000.0
2011-11-02 13:20:00,49.77,49.86,49.74,49.8,57400.0,41.7242,41.7996,41.699,41.7493,57400.0
2011-11-02 13:25:00,49.82,49.87,49.8,49.87,53400.0,41.7661,41.808,41.7493,41.808,53400.0
2011-11-02 13:30:00,49.87,49.91,49.84,49.88,33400.0,41.808,41.8415,41.7829,41.8164,33400.0
2011-11-02 13:35:00,49.88,49.99,49.87,49.96,21000.0,41.8164,41.9086,41.808,41.8835,21000.0
2011-11-02 13:40:00,49.92,49.97,49.87,49.96,55200.0,41.8499,41.8918,41.808,41.8835,55200.0
2011-11-02 13:45:00,49.93,49.97,49.92,49.94,35400.0,41.8583,41.8918,41.8499,41.8667,35400.0
2011-11-02 13:50:00,49.95,49.99,49.9,49.96,40400.0,41.8751,41.9086,41.8332,41.8835,40400.0
2011-11-02 13:55:00,49.93,50.04,49.92,49.98,87200.0,41.8583,41.9505,41.8499,41.9002,87200.0
2011-11-02 14:00:00,49.97,50.02,49.91,49.99,49400.0,41.8918,41.9338,41.8415,41.9086,49400.0
2011-11-02 14:05:00,49.98,50.16,49.94,50.06,134000.0,41.9002,42.0511,41.8667,41.9673,134000.0
2011-11-02 14:10:00,50.05,50.07,49.93,49.94,60000.0,41.9589,41.9757,41.8583,41.8667,60000.0
2011-11-02 14:15:00,49.93,49.98,49.9,49.93,32600.0,41.8583,41.9002,41.8332,41.8583,32600.0
2011-11-02 14:20:00,49.9,49.98,49.9,49.93,54600.0,41.8332,41.9002,41.8332,41.8583,54600.0
2011-11-02 14:25:00,49.92,49.97,49.8,49.88,77600.0,41.8499,41.8918,41.7493,41.8164,77600.0
2011-11-02 14:30:00,49.88,49.97,49.87,49.95,46600.0,41.8164,41.8918,41.808,41.8751,46600.0
2011-11-02 14:35:00,49.96,50.01,49.89,49.94,49600.0,41.8835,41.9254,41.8248,41.8667,49600.0
2011-11-02 14:40:00,49.94,49.95,49.87,49.94,35200.0,41.8667,41.8751,41.808,41.8667,35200.0
2011-11-02 14:45:00,49.93,50.09,49.93,49.95,30600.0,41.8583,41.9924,41.8583,41.8751,30600.0
2011-11-02 14:50:00,49.96,50.06,49.95,49.97,30400.0,41.8835,41.9673,41.8751,41.8918,30400.0
2011-11-02 14:55:00,49.98,50.06,49.93,49.94,26200.0,41.9002,41.9673,41.8583,41.8667,26200.0
2011-11-02 15:00:00,49.95,50.04,49.92,49.99,47200.0,41.8751,41.9505,41.8499,41.9086,47200.0
2011-11-02 15:05:00,49.98,50.2,49.98,50.18,44800.0,41.9002,42.0847,41.9002,42.0679,44800.0
2011-11-02 15:10:00,50.17,50.24,50.13,50.21,62800.0,42.0595,42.1182,42.026,42.093,62800.0
2011-11-02 15:15:00,50.21,50.46,50.21,50.46,76000.0,42.093,42.3026,42.093,42.3026,76000.0
2011-11-02 15:20:00,50.46,50.68,50.44,50.62,146400.0,42.3026,42.4871,42.2859,42.4368,146400.0
2011-11-02 15:25:00,50.62,50.65,50.49,50.57,130400.0,42.4368,42.4619,42.3278,42.3948,130400.0
2011-11-02 15:30:00,50.56,50.56,50.17,50.21,102000.0,42.3865,42.3865,42.0595,42.093,102000.0
2011-11-02 15:35:00,50.21,50.27,50.15,50.19,96400.0,42.093,42.1433,42.0427,42.0763,96400.0
2011-11-02 15:40:00,50.19,50.38,50.18,50.18,80200.0,42.0763,42.2356,42.0679,42.0679,80200.0
2011-11-02 15:45:00,50.2,50.38,50.19,50.21,117600.0,42.0847,42.2356,42.0763,42.093,117600.0
2011-11-02 15:50:00,50.22,50.32,50.21,50.26,89400.0,42.1014,42.1853,42.093,42.135,89400.0
2011-11-02 15:55:00,50.27,50.45,50.26,50.41,143400.0,42.1433,42.2942,42.135,42.2607,143400.0
2011-11-03 09:30:00,56.62,58.96,56.57,58.46,348400.0,47.4668,49.4285,47.4249,49.0093,348400.0
2011-11-03 09:35:00,58.46,60.17,57.79,59.62,571200.0,49.0093,50.4429,48.4477,49.9818,571200.0
2011-11-03 09:40:00,59.66,59.85,58.8,59.23,368000.0,50.0154,50.1746,49.2944,49.6549,368000.0
2011-11-03 09:45:00,59.21,59.22,57.94,58.13,410000.0,49.6381,49.6465,48.5734,48.7327,410000.0
2011-11-03 09:50:00,58.13,58.49,57.81,57.99,286800.0,48.7327,49.0345,48.4644,48.6153,286800.0
2011-11-03 09:55:00,57.98,58.02,56.96,57.02,368800.0,48.6069,48.6405,47.7518,47.8021,368800.0
2011-11-03 10:00:00,57.02,57.08,55.79,55.84,343800.0,47.8021,47.8524,46.771,46.8129,343800.0
2011-11-03 10:05:00,55.87,57.45,55.81,57.37,229400.0,46.838,48.1626,46.7877,48.0956,229400.0
2011-11-03 10:10:00,57.38,57.52,56.8,57.2,158600.0,48.1039,48.2213,47.6177,47.953,158600.0
2011-11-03 10:15:00,57.22,57.98,57.2,57.32,150400.0,47.9698,48.6069,47.953,48.0536,150400.0
2011-11-03 10:20:00,57.32,57.38,56.6,56.68,155000.0,48.0536,48.1039,47.45,47.5171,155000.0
2011-11-03 10:25:00,56.61,57.0,56.0,56.92,141200.0,47.4584,47.7854,46.947,47.7183,141200.0
2011-11-03 10:30:00,56.95,57.29,56.84,57.23,90200.0,47.7435,48.0285,47.6512,47.9782,90200.0
2011-11-03 10:35:00,57.27,57.54,57.12,57.47,77600.0,48.0117,48.2381,47.886,48.1794,77600.0
2011-11-03 10:40:00,57.45,57.52,57.3,57.49,85000.0,48.1626,48.2213,48.0369,48.1962,85000.0
2011-11-03 10:45:00,57.5,57.52,57.04,57.1,75800.0,48.2045,48.2213,47.8189,47.8692,75800.0
2011-11-03 10:50:00,57.08,57.21,56.85,56.88,71200.0,47.8524,47.9614,47.6596,47.6848,71200.0
2011-11-03 10:55:00,56.85,57.04,56.68,56.74,57000.0,47.6596,47.8189,47.5171,47.5674,57000.0
2011-11-03 11:00:00,56.79,56.88,56.62,56.63,85000.0,47.6093,47.6848,47.4668,47.4752,85000.0
2011-11-03 11:05:00,56.67,57.3,56.66,57.3,49600.0,47.5087,48.0369,47.5003,48.0369,49600.0
2011-11-03 11:10:00,57.31,57.48,57.24,57.24,54600.0,48.0453,48.1878,47.9866,47.9866,54600.0
2011-11-03 11:15:00,57.24,57.52,57.24,57.52,45800.0,47.9866,48.2213,47.9866,48.2213,45800.0
2011-11-03 11:20:00,57.49,57.58,57.42,57.53,90000.0,48.1962,48.2716,48.1375,48.2297,90000.0
2011-11-03 11:25:00,57.53,57.88,57.53,57.78,78600.0,48.2297,48.5231,48.2297,48.4393,78600.0
2011-11-03 11:30:00,57.79,58.49,57.77,58.42,164200.0,48.4477,49.0345,48.4309,48.9758,164200.0
2011-11-03 11:35:00,58.44,58.78,58.41,58.76,71000.0,48.9926,49.2776,48.9674,49.2608,71000.0
2011-11-03 11:40:00,58.77,58.93,58.5,58.58,72000.0,49.2692,49.4034,49.0429,49.1099,72000.0
2011-11-03 11:45:00,58.57,58.58,58.1,58.18,84400.0,49.1016,49.1099,48.7075,48.7746,84400.0
2011-11-03 11:50:00,58.18,58.44,58.14,58.37,43600.0,48.7746,48.9926,48.7411,48.9339,43600.0
2011-11-03 11:55:00,58.38,58.43,58.22,58.27,65800.0,48.9423,48.9842,48.8081,48.8501,65800.0
2011-11-03 12:00:00,58.27,58.3,58.13,58.19,51200.0,48.8501,48.8752,48.7327,48.783,51200.0
2011-11-03 12:05:00,58.18,58.23,58.02,58.2,50200.0,48.7746,48.8165,48.6405,48.7914,50200.0
2011-11-03 12:10:00,58.2,58.42,58.2,58.29,63200.0,48.7914,48.9758,48.7914,48.8668,63200.0
2011-11-03 12:15:00,58.3,58.38,58.25,58.32,33600.0,48.8752,48.9423,48.8333,48.892,33600.0
2011-11-03 12:20:00,58.32,58.4,58.27,58.35,42800.0,48.892,48.959,48.8501,48.9171,42800.0
2011-11-03 12:25:00,58.35,58.78,58.35,58.73,56600.0,48.9171,49.2776,48.9171,49.2357,56600.0
2011-11-03 12:30:00,58.74,58.85,58.55,58.85,59800.0,49.2441,49.3363,49.0848,49.3363,59800.0
2011-11-03 12:35:00,58.84,58.88,58.67,58.69,45600.0,49.3279,49.3614,49.1854,49.2022,45600.0
2011-11-03 12:40:00,58.67,58.81,58.57,58.81,42400.0,49.1854,49.3028,49.1016,49.3028,42400.0
2011-11-03 12:45:00,58.81,58.99,58.72,58.97,46200.0,49.3028,49.4537,49.2273,49.4369,46200.0
2011-11-03 12:50:00,58.97,58.99,58.66,58.89,47800.0,49.4369,49.4537,49.177,49.3698,47800.0
2011-11-03 12:55:00,58.89,59.05,58.71,58.85,48800.0,49.3698,49.504,49.2189,49.3363,48800.0
2011-11-03 13:00:00,58.85,58.94,58.74,58.77,31000.0,49.3363,49.4117,49.2441,49.2692,31000.0
2011-11-03 13:05:00,58.78,58.89,58.71,58.86,41200.0,49.2776,49.3698,49.2189,49.3447,41200.0
2011-11-03 13:10:00,58.89,59.15,58.88,59.07,57000.0,49.3698,49.5878,49.3614,49.5207,57000.0
2011-11-03 13:15:00,59.05,59.14,59.01,59.13,22400.0,49.504,49.5794,49.4704,49.571,22400.0
2011-11-03 13:20:00,59.19,59.21,59.03,59.18,34200.0,49.6213,49.6381,49.4872,49.613,34200.0
2011-11-03 13:25:00,59.21,59.33,59.16,59.32,54800.0,49.6381,49.7387,49.5962,49.7303,54800.0
2011-11-03 13:30:00,59.27,59.44,59.17,59.43,54000.0,49.6884,49.8309,49.6046,49.8225,54000.0
2011-11-03 13:35:00,59.43,59.75,59.35,59.74,78400.0,49.8225,50.0908,49.7555,50.0824,78400.0
2011-11-03 13:40:00,59.67,59.83,59.5,59.83,65400.0,50.0237,50.1579,49.8812,50.1579,65400.0
2011-11-03 13:45:00,59.8,60.37,59.65,59.99,192800.0,50.1327,50.6106,50.007,50.292,192800.0
2011-11-03 13:50:00,59.99,60.18,59.81,59.99,78000.0,50.292,50.4513,50.1411,50.292,78000.0
2011-11-03 13:55:00,59.99,59.99,59.25,59.32,132800.0,50.292,50.292,49.6716,49.7303,132800.0
2011-11-03 14:00:00,59.35,59.52,59.05,59.49,85600.0,49.7555,49.898,49.504,49.8728,85600.0
2011-11-03 14:05:00,59.5,59.52,59.36,59.43,52800.0,49.8812,49.898,49.7639,49.8225,52800.0
2011-11-03 14:10:00,59.41,59.5,59.35,59.5,44600.0,49.8058,49.8812,49.7555,49.8812,44600.0
2011-11-03 14:15:00,59.5,59.54,59.36,59.5,51400.0,49.8812,49.9148,49.7639,49.8812,51400.0
2011-11-03 14:20:00,59.5,59.54,59.38,59.44,61000.0,49.8812,49.9148,49.7806,49.8309,61000.0
2011-11-03 14:25:00,59.44,59.52,59.4,59.51,98000.0,49.8309,49.898,49.7974,49.8896,98000.0
2011-11-03 14:30:00,59.52,59.6,59.49,59.52,66400.0,49.898,49.9651,49.8728,49.898,66400.0
2011-11-03 14:35:00,59.55,59.9,59.55,59.88,83800.0,49.9231,50.2166,49.9231,50.1998,83800.0
2011-11-03 14:40:00,59.88,60.06,59.67,59.79,87200.0,50.1998,50.3507,50.0237,50.1243,87200.0
2011-11-03 14:45:00,59.76,59.76,59.43,59.49,41400.0,50.0992,50.0992,49.8225,49.8728,41400.0
2011-11-03 14:50:00,59.49,59.59,59.29,59.59,62200.0,49.8728,49.9567,49.7052,49.9567,62200.0
2011-11-03 14:55:00,59.57,59.98,59.55,59.95,59000.0,49.9399,50.2836,49.9231,50.2585,59000.0
2011-11-03 15:00:00,59.97,59.97,59.81,59.87,90400.0,50.2752,50.2752,50.1411,50.1914,90400.0
2011-11-03 15:05:00,59.84,59.93,59.52,59.88,75800.0,50.1663,50.2417,49.898,50.1998,75800.0
2011-11-03 15:10:00,59.88,59.91,59.6,59.6,91400.0,50.1998,50.2249,49.9651,49.9651,91400.0
2011-11-03 15:15:00,59.6,59.87,59.58,59.58,55600.0,49.9651,50.1914,49.9483,49.9483,55600.0
2011-11-03 15:20:00,59.57,59.77,59.49,59.75,50400.0,49.9399,50.1076,49.8728,50.0908,50400.0
2011-11-03 15:25:00,59.75,59.88,59.68,59.88,79200.0,50.0908,50.1998,50.0321,50.1998,79200.0
2011-11-03 15:30:00,59.89,60.0,59.55,59.57,106600.0,50.2082,50.3004,49.9231,49.9399,106600.0
2011-11-03 15:35:00,59.59,59.6,59.35,59.45,110400.0,49.9567,49.9651,49.7555,49.8393,110400.0
2011-11-03 15:40:00,59.45,59.48,59.21,59.29,174000.0,49.8393,49.8645,49.6381,49.7052,174000.0
2011-11-03 15:45:00,59.28,59.37,59.15,59.23,176400.0,49.6968,49.7722,49.5878,49.6549,176400.0
2011-11-03 15:50:00,59.24,59.53,59.24,59.41,268600.0,49.6633,49.9064,49.6633,49.8058,268600.0
2011-11-03 15:55:00,59.41,59.58,59.38,59.47,235800.0,49.8058,49.9483,49.7806,49.8561,235800.0
2011-11-04 09:30:00,58.49,58.49,57.85,58.17,169200.0,49.0345,49.0345,48.498,48.7662,169200.0
2011-11-04 09:35:00,58.18,58.78,58.13,58.75,95600.0,48.7746,49.2776,48.7327,49.2525,95600.0
2011-11-04 09:40:00,58.71,59.19,58.54,59.19,113200.0,49.2189,49.6213,49.0764,49.6213,113200.0
2011-11-04 09:45:00,59.15,59.7,59.15,59.66,99800.0,49.5878,50.0489,49.5878,50.0154,99800.0
2011-11-04 09:50:00,59.64,59.67,59.01,59.06,55800.0,49.9986,50.0237,49.4704,49.5123,55800.0
2011-11-04 09:55:00,59.07,59.2,58.91,58.91,62200.0,49.5207,49.6297,49.3866,49.3866,62200.0
2011-11-04 10:00:00,58.91,58.94,58.63,58.83,104800.0,49.3866,49.4117,49.1519,49.3195,104800.0
2011-11-04 10:05:00,58.82,58.94,58.66,58.76,82400.0,49.3111,49.4117,49.177,49.2608,82400.0
2011-11-04 10:10:00,58.77,59.09,58.7,59.06,72000.0,49.2692,49.5375,49.2105,49.5123,72000.0
2011-11-04 10:15:00,59.06,59.16,58.88,59.04,47000.0,49.5123,49.5962,49.3614,49.4956,47000.0
2011-11-04 10:20:00,59.04,59.13,59.0,59.02,29200.0,49.4956,49.571,49.462,49.4788,29200.0
2011-11-04 10:25:00,59.02,59.23,59.01,59.07,30000.0,49.4788,49.6549,49.4704,49.5207,30000.0
2011-11-04 10:30:00,59.07,59.07,58.73,58.77,34600.0,49.5207,49.5207,49.2357,49.2692,34600.0
2011-11-04 10:35:00,58.79,58.84,58.63,58.72,32200.0,49.286,49.3279,49.1519,49.2273,32200.0
2011-11-04 10:40:00,58.74,58.85,58.66,58.85,30800.0,49.2441,49.3363,49.177,49.3363,30800.0
2011-11-04 10:45:00,58.85,58.85,58.72,58.82,27600.0,49.3363,49.3363,49.2273,49.3111,27600.0
2011-11-04 10:50:00,58.79,58.8,58.43,58.57,61400.0,49.286,49.2944,48.9842,49.1016,61400.0
2011-11-04 10:55:00,58.56,58.66,58.43,58.54,40600.0,49.0932,49.177,48.9842,49.0764,40600.0
2011-11-04 11:00:00,58.55,58.8,58.55,58.74,40600.0,49.0848,49.2944,49.0848,49.2441,40600.0
2011-11-04 11:05:00,58.73,58.85,58.71,58.77,41200.0,49.2357,49.3363,49.2189,49.2692,41200.0
2011-11-04 11:10:00,58.74,58.81,58.67,58.72,28600.0,49.2441,49.3028,49.1854,49.2273,28600.0
2011-11-04 11:15:00,58.7,58.72,58.38,58.44,28200.0,49.2105,49.2273,48.9423,48.9926,28200.0
2011-11-04 11:20:00,58.43,58.45,58.33,58.36,60000.0,48.9842,49.001,48.9004,48.9255,60000.0
2011-11-04 11:25:00,58.35,58.52,58.35,58.49,40800.0,48.9171,49.0596,48.9171,49.0345,40800.0
2011-11-04 11:30:00,58.47,58.51,58.31,58.37,44600.0,49.0177,49.0513,48.8836,48.9339,44600.0
2011-11-04 11:35:00,58.34,58.49,58.03,58.37,110000.0,48.9087,49.0345,48.6489,48.9339,110000.0
2011-11-04 11:40:00,58.32,58.54,58.27,58.44,107200.0,48.892,49.0764,48.8501,48.9926,107200.0
2011-11-04 11:45:00,58.44,58.52,58.13,58.16,51400.0,48.9926,49.0596,48.7327,48.7578,51400.0
2011-11-04 11:50:00,58.16,58.16,58.03,58.13,48600.0,48.7578,48.7578,48.6489,48.7327,48600.0
2011-11-04 11:55:00,58.14,58.22,58.04,58.13,53200.0,48.7411,48.8081,48.6572,48.7327,53200.0
2011-11-04 12:00:00,58.13,58.16,58.06,58.13,37600.0,48.7327,48.7578,48.674,48.7327,37600.0
2011-11-04 12:05:00,58.12,58.25,58.12,58.14,45800.0,48.7243,48.8333,48.7243,48.7411,45800.0
2011-11-04 12:10:00,58.13,58.15,58.12,58.14,30200.0,48.7327,48.7495,48.7243,48.7411,30200.0
2011-11-04 12:15:00,58.14,58.21,58.1,58.18,67800.0,48.7411,48.7998,48.7075,48.7746,67800.0
2011-11-04 12:20:00,58.21,58.44,58.2,58.41,68800.0,48.7998,48.9926,48.7914,48.9674,68800.0
2011-11-04 12:25:00,58.41,58.6,58.41,58.53,16200.0,48.9674,49.1267,48.9674,49.068,16200.0
2011-11-04 12:30:00,58.52,58.52,58.38,58.45,32600.0,49.0596,49.0596,48.9423,49.001,32600.0
2011-11-04 12:35:00,58.46,58.55,58.46,58.51,19600.0,49.0093,49.0848,49.0093,49.0513,19600.0
2011-11-04 12:40:00,58.52,58.57,58.49,58.51,24600.0,49.0596,49.1016,49.0345,49.0513,24600.0
2011-11-04 12:45:00,58.5,58.58,58.5,58.56,34400.0,49.0429,49.1099,49.0429,49.0932,34400.0
2011-11-04 12:50:00,58.56,58.66,58.56,58.6,15400.0,49.0932,49.177,49.0932,49.1267,15400.0
2011-11-04 12:55:00,58.6,58.67,58.57,58.66,9200.0,49.1267,49.1854,49.1016,49.177,9200.0
2011-11-04 13:00:00,58.68,58.69,58.56,58.59,13600.0,49.1938,49.2022,49.0932,49.1183,13600.0
2011-11-04 13:05:00,58.59,58.69,58.59,58.69,12200.0,49.1183,49.2022,49.1183,49.2022,12200.0
2011-11-04 13:10:00,58.67,58.88,58.67,58.85,30600.0,49.1854,49.3614,49.1854,49.3363,30600.0
2011-11-04 13:15:00,58.87,58.92,58.8,58.92,33000.0,49.3531,49.395,49.2944,49.395,33000.0
2011-11-04 13:20:00,58.91,59.02,58.91,58.94,36000.0,49.3866,49.4788,49.3866,49.4117,36000.0
2011-11-04 13:25:00,58.93,58.96,58.86,58.88,17000.0,49.4034,49.4285,49.3447,49.3614,17000.0
2011-11-04 13:30:00,58.86,58.86,58.78,58.8,17400.0,49.3447,49.3447,49.2776,49.2944,17400.0
2011-11-04 13:35:00,58.81,58.82,58.8,58.81,27600.0,49.3028,49.3111,49.2944,49.3028,27600.0
2011-11-04 13:40:00,58.81,58.99,58.8,58.99,21400.0,49.3028,49.4537,49.2944,49.4537,21400.0
2011-11-04 13:45:00,58.99,59.24,58.97,59.23,47200.0,49.4537,49.6633,49.4369,49.6549,47200.0
2011-11-04 13:50:00,59.23,59.44,59.23,59.33,42200.0,49.6549,49.8309,49.6549,49.7387,42200.0
2011-11-04 13:55:00,59.33,59.33,59.15,59.29,22800.0,49.7387,49.7387,49.5878,49.7052,22800.0
2011-11-04 14:00:00,59.29,59.29,58.99,59.04,20400.0,49.7052,49.7052,49.4537,49.4956,20400.0
2011-11-04 14:05:00,59.03,59.08,59.0,59.07,29200.0,49.4872,49.5291,49.462,49.5207,29200.0
2011-11-04 14:10:00,59.05,59.05,58.91,59.0,17800.0,49.504,49.504,49.3866,49.462,17800.0
2011-11-04 14:15:00,59.0,59.06,58.93,59.06,28400.0,49.462,49.5123,49.4034,49.5123,28400.0
2011-11-04 14:20:00,59.07,59.08,59.02,59.04,17000.0,49.5207,49.5291,49.4788,49.4956,17000.0
2011-11-04 14:25:00,59.02,59.02,58.9,58.9,16400.0,49.4788,49.4788,49.3782,49.3782,16400.0
2011-11-04 14:30:00,58.88,58.91,58.77,58.81,23000.0,49.3614,49.3866,49.2692,49.3028,23000.0
2011-11-04 14:35:00,58.8,58.85,58.67,58.68,24800.0,49.2944,49.3363,49.1854,49.1938,24800.0
2011-11-04 14:40:00,58.66,58.9,58.66,58.87,29200.0,49.177,49.3782,49.177,49.3531,29200.0
2011-11-04 14:45:00,58.86,58.96,58.82,58.85,30800.0,49.3447,49.4285,49.3111,49.3363,30800.0
2011-11-04 14:50:00,58.83,58.83,58.69,58.72,23600.0,49.3195,49.3195,49.2022,49.2273,23600.0
2011-11-04 14:55:00,58.69,58.77,58.68,58.77,39000.0,49.2022,49.2692,49.1938,49.2692,39000.0
2011-11-04 15:00:00,58.78,58.82,58.72,58.8,91800.0,49.2776,49.3111,49.2273,49.2944,91800.0
2011-11-04 15:05:00,58.79,58.79,58.73,58.73,43600.0,49.286,49.286,49.2357,49.2357,43600.0
2011-11-04 15:10:00,58.73,58.85,58.72,58.85,65000.0,49.2357,49.3363,49.2273,49.3363,65000.0
2011-11-04 15:15:00,58.86,59.08,58.86,58.93,68200.0,49.3447,49.5291,49.3447,49.4034,68200.0
2011-11-04 15:20:00,58.93,58.94,58.74,58.75,71000.0,49.4034,49.4117,49.2441,49.2525,71000.0
2011-11-04 15:25:00,58.76,58.84,58.75,58.75,56800.0,49.2608,49.3279,49.2525,49.2525,56800.0
2011-11-04 15:30:00,58.76,58.86,58.73,58.8,81400.0,49.2608,49.3447,49.2357,49.2944,81400.0
2011-11-04 15:35:00,58.8,58.8,58.62,58.64,49800.0,49.2944,49.2944,49.1435,49.1602,49800.0
2011-11-04 15:40:00,58.63,58.8,58.62,58.76,53400.0,49.1519,49.2944,49.1435,49.2608,53400.0
2011-11-04 15:45:00,58.77,58.79,58.7,58.73,87400.0,49.2692,49.286,49.2105,49.2357,87400.0
2011-11-04 15:50:00,58.72,58.8,58.65,58.77,140800.0,49.2273,49.2944,49.1686,49.2692,140800.0
2011-11-04 15:55:00,58.77,58.99,58.72,58.96,162600.0,49.2692,49.4537,49.2273,49.4285,162600.0
2011-11-07 09:30:00,58.67,58.74,58.32,58.51,76400.0,49.1854,49.2441,48.892,49.0513,76400.0
2011-11-07 09:35:00,58.5,58.73,58.49,58.54,41400.0,49.0429,49.2357,49.0345,49.0764,41400.0
2011-11-07 09:40:00,58.58,58.71,58.45,58.48,37600.0,49.1099,49.2189,49.001,49.0261,37600.0
2011-11-07 09:45:00,58.48,58.65,58.45,58.55,47200.0,49.0261,49.1686,49.001,49.0848,47200.0
2011-11-07 09:50:00,58.56,58.67,58.47,58.63,68600.0,49.0932,49.1854,49.0177,49.1519,68600.0
2011-11-07 09:55:00,58.63,58.71,58.6,58.69,37000.0,49.1519,49.2189,49.1267,49.2022,37000.0
2011-11-07 10:00:00,58.69,58.79,58.65,58.7,32400.0,49.2022,49.286,49.1686,49.2105,32400.0
2011-11-07 10:05:00,58.69,58.69,58.58,58.62,16200.0,49.2022,49.2022,49.1099,49.1435,16200.0
2011-11-07 10:10:00,58.58,58.69,58.53,58.54,33800.0,49.1099,49.2022,49.068,49.0764,33800.0
2011-11-07 10:15:00,58.56,58.66,58.49,58.49,34200.0,49.0932,49.177,49.0345,49.0345,34200.0
2011-11-07 10:20:00,58.49,58.58,58.48,58.56,21600.0,49.0345,49.1099,49.0261,49.0932,21600.0
2011-11-07 10:25:00,58.59,58.66,58.54,58.58,21800.0,49.1183,49.177,49.0764,49.1099,21800.0
2011-11-07 10:30:00,58.49,58.58,58.41,58.41,17400.0,49.0345,49.1099,48.9674,48.9674,17400.0
2011-11-07 10:35:00,58.41,58.55,58.33,58.51,29200.0,48.9674,49.0848,48.9004,49.0513,29200.0
2011-11-07 10:40:00,58.49,58.55,58.46,58.52,19200.0,49.0345,49.0848,49.0093,49.0596,19200.0
2011-11-07 10:45:00,58.55,58.6,58.45,58.51,42800.0,49.0848,49.1267,49.001,49.0513,42800.0
2011-11-07 10:50:00,58.52,58.57,58.47,58.49,38000.0,49.0596,49.1016,49.0177,49.0345,38000.0
2011-11-07 10:55:00,58.49,58.56,58.46,58.49,39400.0,49.0345,49.0932,49.0093,49.0345,39400.0
2011-11-07 11:00:00,58.46,58.54,58.4,58.51,20000.0,49.0093,49.0764,48.959,49.0513,20000.0
2011-11-07 11:05:00,58.56,58.71,58.47,58.47,12400.0,49.0932,49.2189,49.0177,49.0177,12400.0
2011-11-07 11:10:00,58.47,58.65,58.45,58.63,19000.0,49.0177,49.1686,49.001,49.1519,19000.0
2011-11-07 11:15:00,58.58,58.7,58.51,58.54,15600.0,49.1099,49.2105,49.0513,49.0764,15600.0
2011-11-07 11:20:00,58.52,58.56,58.37,58.49,18400.0,49.0596,49.0932,48.9339,49.0345,18400.0
2011-11-07 11:25:00,58.45,58.52,58.42,58.46,37200.0,49.001,49.0596,48.9758,49.0093,37200.0
2011-11-07 11:30:00,58.47,58.68,58.45,58.65,12400.0,49.0177,49.1938,49.001,49.1686,12400.0
2011-11-07 11:35:00,58.57,58.59,58.49,58.56,14600.0,49.1016,49.1183,49.0345,49.0932,14600.0
2011-11-07 11:40:00,58.56,58.61,58.47,58.58,19200.0,49.0932,49.1351,49.0177,49.1099,19200.0
2011-11-07 11:45:00,58.6,58.62,58.52,58.52,11800.0,49.1267,49.1435,49.0596,49.0596,11800.0
2011-11-07 11:50:00,58.52,58.63,58.48,58.52,28800.0,49.0596,49.1519,49.0261,49.0596,28800.0
2011-11-07 11:55:00,58.53,58.56,58.49,58.52,14600.0,49.068,49.0932,49.0345,49.0596,14600.0
2011-11-07 12:00:00,58.52,58.58,58.48,58.48,21800.0,49.0596,49.1099,49.0261,49.0261,21800.0
2011-11-07 12:05:00,58.49,58.55,58.23,58.36,43800.0,49.0345,49.0848,48.8165,48.9255,43800.0
2011-11-07 12:10:00,58.38,58.4,58.34,58.36,50000.0,48.9423,48.959,48.9087,48.9255,50000.0
2011-11-07 12:15:00,58.34,58.36,58.3,58.31,82600.0,48.9087,48.9255,48.8752,48.8836,82600.0
2011-11-07 12:20:00,58.3,58.31,58.24,58.26,40000.0,48.8752,48.8836,48.8249,48.8417,40000.0
2011-11-07 12:25:00,58.23,58.28,58.2,58.24,27400.0,48.8165,48.8584,48.7914,48.8249,27400.0
2011-11-07 12:30:00,58.23,58.28,58.23,58.24,15400.0,48.8165,48.8584,48.8165,48.8249,15400.0
2011-11-07 12:35:00,58.24,58.27,58.19,58.24,11800.0,48.8249,48.8501,48.783,48.8249,11800.0
2011-11-07 12:40:00,58.24,58.38,58.24,58.35,13000.0,48.8249,48.9423,48.8249,48.9171,13000.0
2011-11-07 12:45:00,58.35,58.39,58.33,58.36,6200.0,48.9171,48.9507,48.9004,48.9255,6200.0
2011-11-07 12:50:00,58.38,58.42,58.33,58.4,14200.0,48.9423,48.9758,48.9004,48.959,14200.0
2011-11-07 12:55:00,58.38,58.43,58.38,58.4,9200.0,48.9423,48.9842,48.9423,48.959,9200.0
2011-11-07 13:00:00,58.4,58.42,58.35,58.39,25400.0,48.959,48.9758,48.9171,48.9507,25400.0
2011-11-07 13:05:00,58.41,58.42,58.38,58.4,10000.0,48.9674,48.9758,48.9423,48.959,10000.0
2011-11-07 13:10:00,58.41,58.45,58.4,58.45,9400.0,48.9674,49.001,48.959,49.001,9400.0
2011-11-07 13:15:00,58.45,58.47,58.37,58.37,38200.0,49.001,49.0177,48.9339,48.9339,38200.0
2011-11-07 13:20:00,58.38,58.41,58.35,58.37,45600.0,48.9423,48.9674,48.9171,48.9339,45600.0
2011-11-07 13:25:00,58.37,58.43,58.37,58.43,15000.0,48.9339,48.9842,48.9339,48.9842,15000.0
2011-11-07 13:30:00,58.42,58.49,58.4,58.41,20000.0,48.9758,49.0345,48.959,48.9674,20000.0
2011-11-07 13:35:00,58.41,58.44,58.36,58.38,18200.0,48.9674,48.9926,48.9255,48.9423,18200.0
2011-11-07 13:40:00,58.4,58.46,58.39,58.45,9400.0,48.959,49.0093,48.9507,49.001,9400.0
2011-11-07 13:45:00,58.46,58.46,58.26,58.26,19000.0,49.0093,49.0093,48.8417,48.8417,19000.0
2011-11-07 13:50:00,58.26,58.26,58.07,58.11,49800.0,48.8417,48.8417,48.6824,48.7159,49800.0
2011-11-07 13:55:00,58.1,58.49,58.1,58.49,37000.0,48.7075,49.0345,48.7075,49.0345,37000.0
2011-11-07 14:00:00,58.49,58.52,58.35,58.49,39200.0,49.0345,49.0596,48.9171,49.0345,39200.0
2011-11-07 14:05:00,58.49,58.5,58.42,58.43,23800.0,49.0345,49.0429,48.9758,48.9842,23800.0
2011-11-07 14:10:00,58.45,58.52,58.37,58.37,56000.0,49.001,49.0596,48.9339,48.9339,56000.0
2011-11-07 14:15:00,58.35,58.48,58.35,58.43,13200.0,48.9171,49.0261,48.9171,48.9842,13200.0
2011-11-07 14:20:00,58.43,58.54,58.43,58.49,20000.0,48.9842,49.0764,48.9842,49.0345,20000.0
2011-11-07 14:25:00,58.49,58.5,58.41,58.43,17400.0,49.0345,49.0429,48.9674,48.9842,17400.0
2011-11-07 14:30:00,58.44,58.49,58.33,58.35,23400.0,48.9926,49.0345,48.9004,48.9171,23400.0
2011-11-07 14:35:00,58.43,58.51,58.41,58.49,14000.0,48.9842,49.0513,48.9674,49.0345,14000.0
2011-11-07 14:40:00,58.49,58.49,58.36,58.47,14000.0,49.0345,49.0345,48.9255,49.0177,14000.0
2011-11-07 14:45:00,58.48,58.51,58.43,58.45,16800.0,49.0261,49.0513,48.9842,49.001,16800.0
2011-11-07 14:50:00,58.46,58.48,58.38,58.46,36200.0,49.0093,49.0261,48.9423,49.0093,36200.0
2011-11-07 14:55:00,58.48,58.52,58.44,58.45,23400.0,49.0261,49.0596,48.9926,49.001,23400.0
2011-11-07 15:00:00,58.46,58.55,58.44,58.49,29000.0,49.0093,49.0848,48.9926,49.0345,29000.0
2011-11-07 15:05:00,58.51,58.63,58.51,58.56,36400.0,49.0513,49.1519,49.0513,49.0932,36400.0
2011-11-07 15:10:00,58.63,58.65,58.51,58.52,24800.0,49.1519,49.1686,49.0513,49.0596,24800.0
2011-11-07 15:15:00,58.51,58.68,58.51,58.54,74000.0,49.0513,49.1938,49.0513,49.0764,74000.0
2011-11-07 15:20:00,58.52,58.65,58.51,58.65,29600.0,49.0596,49.1686,49.0513,49.1686,29600.0
2011-11-07 15:25:00,58.66,58.68,58.43,58.43,54800.0,49.177,49.1938,48.9842,48.9842,54800.0
2011-11-07 15:30:00,58.43,58.52,58.4,58.43,38200.0,48.9842,49.0596,48.959,48.9842,38200.0
2011-11-07 15:35:00,58.43,58.63,58.43,58.6,34000.0,48.9842,49.1519,48.9842,49.1267,34000.0
2011-11-07 15:40:00,58.65,58.67,58.59,58.67,49000.0,49.1686,49.1854,49.1183,49.1854,49000.0
2011-11-07 15:45:00,58.65,58.78,58.64,58.75,98600.0,49.1686,49.2776,49.1602,49.2525,98600.0
2011-11-07 15:50:00,58.75,58.87,58.72,58.76,108400.0,49.2525,49.3531,49.2273,49.2608,108400.0
2011-11-07 15:55:00,58.76,58.85,58.71,58.83,137000.0,49.2608,49.3363,49.2189,49.3195,137000.0
2011-11-08 09:30:00,58.2,58.84,58.2,58.66,78200.0,48.7914,49.3279,48.7914,49.177,78200.0
2011-11-08 09:35:00,58.63,58.63,58.19,58.26,65400.0,49.1519,49.1519,48.783,48.8417,65400.0
2011-11-08 09:40:00,58.26,58.54,58.21,58.54,30600.0,48.8417,49.0764,48.7998,49.0764,30600.0
2011-11-08 09:45:00,58.49,58.99,58.49,58.56,151200.0,49.0345,49.4537,49.0345,49.0932,151200.0
2011-11-08 09:50:00,58.59,58.65,58.39,58.56,63800.0,49.1183,49.1686,48.9507,49.0932,63800.0
2011-11-08 09:55:00,58.59,58.82,58.5,58.78,22000.0,49.1183,49.3111,49.0429,49.2776,22000.0
2011-11-08 10:00:00,58.83,58.91,58.8,58.88,23600.0,49.3195,49.3866,49.2944,49.3614,23600.0
2011-11-08 10:05:00,58.88,58.96,58.79,58.96,28200.0,49.3614,49.4285,49.286,49.4285,28200.0
2011-11-08 10:10:00,58.91,58.94,58.6,58.74,24400.0,49.3866,49.4117,49.1267,49.2441,24400.0
2011-11-08 10:15:00,58.68,58.77,58.58,58.72,19000.0,49.1938,49.2692,49.1099,49.2273,19000.0
2011-11-08 10:20:00,58.69,58.72,58.54,58.55,16000.0,49.2022,49.2273,49.0764,49.0848,16000.0
2011-11-08 10:25:00,58.55,58.58,58.41,58.41,21600.0,49.0848,49.1099,48.9674,48.9674,21600.0
2011-11-08 10:30:00,58.41,58.56,58.35,58.56,47600.0,48.9674,49.0932,48.9171,49.0932,47600.0
2011-11-08 10:35:00,58.57,58.67,58.52,58.6,19600.0,49.1016,49.1854,49.0596,49.1267,19600.0
2011-11-08 10:40:00,58.65,58.69,58.55,58.55,6000.0,49.1686,49.2022,49.0848,49.0848,6000.0
2011-11-08 10:45:00,58.6,58.69,58.56,58.63,9800.0,49.1267,49.2022,49.0932,49.1519,9800.0
2011-11-08 10:50:00,58.66,58.68,58.49,58.63,22600.0,49.177,49.1938,49.0345,49.1519,22600.0
2011-11-08 10:55:00,58.65,58.68,58.57,58.57,25800.0,49.1686,49.1938,49.1016,49.1016,25800.0
2011-11-08 11:00:00,58.57,58.69,58.53,58.53,26800.0,49.1016,49.2022,49.068,49.068,26800.0
2011-11-08 11:05:00,58.51,58.59,58.41,58.42,16000.0,49.0513,49.1183,48.9674,48.9758,16000.0
2011-11-08 11:10:00,58.41,58.42,58.24,58.24,22400.0,48.9674,48.9758,48.8249,48.8249,22400.0
2011-11-08 11:15:00,58.24,58.25,58.1,58.16,35000.0,48.8249,48.8333,48.7075,48.7578,35000.0
2011-11-08 11:20:00,58.15,58.15,58.08,58.08,11000.0,48.7495,48.7495,48.6908,48.6908,11000.0
2011-11-08 11:25:00,58.1,58.16,58.04,58.15,15200.0,48.7075,48.7578,48.6572,48.7495,15200.0
2011-11-08 11:30:00,58.17,58.21,58.04,58.05,28000.0,48.7662,48.7998,48.6572,48.6656,28000.0
2011-11-08 11:35:00,58.05,58.06,57.96,58.01,23000.0,48.6656,48.674,48.5902,48.6321,23000.0
2011-11-08 11:40:00,58.02,58.19,57.99,58.15,26600.0,48.6405,48.783,48.6153,48.7495,26600.0
2011-11-08 11:45:00,58.15,58.25,58.11,58.23,28800.0,48.7495,48.8333,48.7159,48.8165,28800.0
2011-11-08 11:50:00,58.22,58.31,58.19,58.29,73400.0,48.8081,48.8836,48.783,48.8668,73400.0
2011-11-08 11:55:00,58.26,58.29,58.23,58.26,26600.0,48.8417,48.8668,48.8165,48.8417,26600.0
2011-11-08 12:00:00,58.27,58.37,58.19,58.31,16400.0,48.8501,48.9339,48.783,48.8836,16400.0
2011-11-08 12:05:00,58.31,58.33,58.29,58.3,21400.0,48.8836,48.9004,48.8668,48.8752,21400.0
2011-11-08 12:10:00,58.28,58.34,58.26,58.29,21800.0,48.8584,48.9087,48.8417,48.8668,21800.0
2011-11-08 12:15:00,58.3,58.35,58.27,58.34,7200.0,48.8752,48.9171,48.8501,48.9087,7200.0
2011-11-08 12:20:00,58.35,58.39,58.27,58.31,17400.0,48.9171,48.9507,48.8501,48.8836,17400.0
2011-11-08 12:25:00,58.31,58.33,58.24,58.24,16400.0,48.8836,48.9004,48.8249,48.8249,16400.0
2011-11-08 12:30:00,58.24,58.34,58.24,58.33,12800.0,48.8249,48.9087,48.8249,48.9004,12800.0
2011-11-08 12:35:00,58.32,58.41,58.29,58.33,28200.0,48.892,48.9674,48.8668,48.9004,28200.0
2011-11-08 12:40:00,58.35,58.37,58.28,58.28,17400.0,48.9171,48.9339,48.8584,48.8584,17400.0
2011-11-08 12:45:00,58.3,58.31,58.13,58.16,31200.0,48.8752,48.8836,48.7327,48.7578,31200.0
2011-11-08 12:50:00,58.15,58.17,58.08,58.1,13000.0,48.7495,48.7662,48.6908,48.7075,13000.0
2011-11-08 12:55:00,58.11,58.2,58.09,58.18,2800.0,48.7159,48.7914,48.6992,48.7746,2800.0
2011-11-08 13:00:00,58.18,58.28,58.18,58.25,12200.0,48.7746,48.8584,48.7746,48.8333,12200.0
2011-11-08 13:05:00,58.24,58.24,58.18,58.18,16600.0,48.8249,48.8249,48.7746,48.7746,16600.0
2011-11-08 13:10:00,58.18,58.19,58.15,58.15,9400.0,48.7746,48.783,48.7495,48.7495,9400.0
2011-11-08 13:15:00,58.13,58.18,58.08,58.18,14000.0,48.7327,48.7746,48.6908,48.7746,14000.0
2011-11-08 13:20:00,58.16,58.27,58.11,58.24,16400.0,48.7578,48.8501,48.7159,48.8249,16400.0
2011-11-08 13:25:00,58.24,58.4,58.23,58.33,88200.0,48.8249,48.959,48.8165,48.9004,88200.0
2011-11-08 13:30:00,58.33,58.38,58.33,58.35,18800.0,48.9004,48.9423,48.9004,48.9171,18800.0
2011-11-08 13:35:00,58.36,58.42,58.33,58.4,10200.0,48.9255,48.9758,48.9004,48.959,10200.0
2011-11-08 13:40:00,58.4,58.43,58.31,58.31,19000.0,48.959,48.9842,48.8836,48.8836,19000.0
2011-11-08 13:45:00,58.31,58.58,58.27,58.52,28400.0,48.8836,49.1099,48.8501,49.0596,28400.0
2011-11-08 13:50:00,58.52,58.62,58.49,58.5,41000.0,49.0596,49.1435,49.0345,49.0429,41000.0
2011-11-08 13:55:00,58.51,58.61,58.47,58.57,31600.0,49.0513,49.1351,49.0177,49.1016,31600.0
2011-11-08 14:00:00,58.55,58.61,58.51,58.59,23200.0,49.0848,49.1351,49.0513,49.1183,23200.0
2011-11-08 14:05:00,58.58,58.62,58.48,58.57,37000.0,49.1099,49.1435,49.0261,49.1016,37000.0
2011-11-08 14:10:00,58.57,58.76,58.54,58.72,21800.0,49.1016,49.2608,49.0764,49.2273,21800.0
2011-11-08 14:15:00,58.71,58.71,58.59,58.62,15200.0,49.2189,49.2189,49.1183,49.1435,15200.0
2011-11-08 14:20:00,58.58,58.7,58.56,58.69,14000.0,49.1099,49.2105,49.0932,49.2022,14000.0
2011-11-08 14:25:00,58.69,58.8,58.67,58.77,22800.0,49.2022,49.2944,49.1854,49.2692,22800.0
2011-11-08 14:30:00,58.8,58.87,58.69,58.72,20800.0,49.2944,49.3531,49.2022,49.2273,20800.0
2011-11-08 14:35:00,58.74,58.82,58.74,58.8,7600.0,49.2441,49.3111,49.2441,49.2944,7600.0
2011-11-08 14:40:00,58.79,58.8,58.72,58.76,23000.0,49.286,49.2944,49.2273,49.2608,23000.0
2011-11-08 14:45:00,58.74,58.82,58.74,58.82,3600.0,49.2441,49.3111,49.2441,49.3111,3600.0
2011-11-08 14:50:00,58.84,58.94,58.82,58.9,10000.0,49.3279,49.4117,49.3111,49.3782,10000.0
2011-11-08 14:55:00,58.91,58.95,58.79,58.83,42400.0,49.3866,49.4201,49.286,49.3195,42400.0
2011-11-08 15:00:00,58.84,58.85,58.65,58.67,30400.0,49.3279,49.3363,49.1686,49.1854,30400.0
2011-11-08 15:05:00,58.67,58.75,58.63,58.66,55400.0,49.1854,49.2525,49.1519,49.177,55400.0
2011-11-08 15:10:00,58.66,58.66,58.55,58.55,75800.0,49.177,49.177,49.0848,49.0848,75800.0
2011-11-08 15:15:00,58.55,58.68,58.53,58.58,76800.0,49.0848,49.1938,49.068,49.1099,76800.0
2011-11-08 15:20:00,58.58,58.63,58.55,58.62,31400.0,49.1099,49.1519,49.0848,49.1435,31400.0
2011-11-08 15:25:00,58.6,58.63,58.51,58.59,33800.0,49.1267,49.1519,49.0513,49.1183,33800.0
2011-11-08 15:30:00,58.6,58.69,58.57,58.65,70000.0,49.1267,49.2022,49.1016,49.1686,70000.0
2011-11-08 15:35:00,58.63,58.65,58.59,58.6,120200.0,49.1519,49.1686,49.1183,49.1267,120200.0
2011-11-08 15:40:00,58.6,58.61,58.44,58.44,126600.0,49.1267,49.1351,48.9926,48.9926,126600.0
2011-11-08 15:45:00,58.46,58.83,58.46,58.81,68400.0,49.0093,49.3195,49.0093,49.3028,68400.0
2011-11-08 15:50:00,58.8,58.85,58.74,58.83,74200.0,49.2944,49.3363,49.2441,49.3195,74200.0
2011-11-08 15:55:00,58.82,58.84,58.72,58.77,82600.0,49.3111,49.3279,49.2273,49.2692,82600.0
2011-11-09 09:30:00,57.75,57.75,56.89,57.49,89800.0,48.4141,48.4141,47.6932,48.1962,89800.0
2011-11-09 09:35:00,57.58,57.58,57.24,57.35,27600.0,48.2716,48.2716,47.9866,48.0788,27600.0
2011-11-09 09:40:00,57.36,57.58,57.35,57.57,32000.0,48.0872,48.2716,48.0788,48.2632,32000.0
2011-11-09 09:45:00,57.65,57.86,57.6,57.83,24600.0,48.3303,48.5063,48.2884,48.4812,24600.0
2011-11-09 09:50:00,57.8,57.84,57.5,57.52,52800.0,48.456,48.4896,48.2045,48.2213,52800.0
2011-11-09 09:55:00,57.57,57.63,57.45,57.63,53600.0,48.2632,48.3135,48.1626,48.3135,53600.0
2011-11-09 10:00:00,57.71,57.99,57.68,57.98,24800.0,48.3806,48.6153,48.3554,48.6069,24800.0
2011-11-09 10:05:00,57.99,58.01,57.74,57.88,29800.0,48.6153,48.6321,48.4057,48.5231,29800.0
2011-11-09 10:10:00,57.91,58.21,57.91,58.12,23400.0,48.5483,48.7998,48.5483,48.7243,23400.0
2011-11-09 10:15:00,58.09,58.1,57.84,57.98,20600.0,48.6992,48.7075,48.4896,48.6069,20600.0
2011-11-09 10:20:00,57.98,58.19,57.98,58.13,38800.0,48.6069,48.783,48.6069,48.7327,38800.0
2011-11-09 10:25:00,58.17,58.2,57.68,57.7,89800.0,48.7662,48.7914,48.3554,48.3722,89800.0
2011-11-09 10:30:00,57.69,57.92,57.65,57.86,34200.0,48.3638,48.5566,48.3303,48.5063,34200.0
2011-11-09 10:35:00,57.86,57.93,57.77,57.88,31200.0,48.5063,48.565,48.4309,48.5231,31200.0
2011-11-09 10:40:00,57.88,57.93,57.73,57.76,24800.0,48.5231,48.565,48.3974,48.4225,24800.0
2011-11-09 10:45:00,57.77,57.98,57.77,57.92,60600.0,48.4309,48.6069,48.4309,48.5566,60600.0
2011-11-09 10:50:00,57.92,57.98,57.85,57.92,23400.0,48.5566,48.6069,48.498,48.5566,23400.0
2011-11-09 10:55:00,57.92,57.93,57.78,57.83,30400.0,48.5566,48.565,48.4393,48.4812,30400.0
2011-11-09 11:00:00,57.81,57.91,57.77,57.82,58000.0,48.4644,48.5483,48.4309,48.4728,58000.0
2011-11-09 11:05:00,57.8,57.99,57.8,57.9,29200.0,48.456,48.6153,48.456,48.5399,29200.0
2011-11-09 11:10:00,57.9,57.94,57.81,57.93,140200.0,48.5399,48.5734,48.4644,48.565,140200.0
2011-11-09 11:15:00,57.93,58.0,57.89,57.91,28600.0,48.565,48.6237,48.5315,48.5483,28600.0
2011-11-09 11:20:00,57.89,57.99,57.88,57.9,20600.0,48.5315,48.6153,48.5231,48.5399,20600.0
2011-11-09 11:25:00,57.9,58.0,57.88,57.94,31600.0,48.5399,48.6237,48.5231,48.5734,31600.0
2011-11-09 11:30:00,57.96,57.96,57.87,57.93,19000.0,48.5902,48.5902,48.5147,48.565,19000.0
2011-11-09 11:35:00,57.93,57.97,57.85,57.9,22800.0,48.565,48.5986,48.498,48.5399,22800.0
2011-11-09 11:40:00,57.88,57.89,57.51,57.52,33000.0,48.5231,48.5315,48.2129,48.2213,33000.0
2011-11-09 11:45:00,57.52,57.68,57.45,57.68,70200.0,48.2213,48.3554,48.1626,48.3554,70200.0
2011-11-09 11:50:00,57.67,57.79,57.57,57.66,48800.0,48.3471,48.4477,48.2632,48.3387,48800.0
2011-11-09 11:55:00,57.67,57.76,57.62,57.65,11000.0,48.3471,48.4225,48.3051,48.3303,11000.0
2011-11-09 12:00:00,57.68,57.74,57.6,57.66,11400.0,48.3554,48.4057,48.2884,48.3387,11400.0
2011-11-09 12:05:00,57.62,57.66,57.58,57.61,17600.0,48.3051,48.3387,48.2716,48.2968,17600.0
2011-11-09 12:10:00,57.58,57.65,57.55,57.56,18600.0,48.2716,48.3303,48.2465,48.2548,18600.0
2011-11-09 12:15:00,57.6,57.65,57.51,57.57,26000.0,48.2884,48.3303,48.2129,48.2632,26000.0
2011-11-09 12:20:00,57.58,57.74,57.57,57.63,14800.0,48.2716,48.4057,48.2632,48.3135,14800.0
2011-11-09 12:25:00,57.62,57.63,57.52,57.54,21400.0,48.3051,48.3135,48.2213,48.2381,21400.0
2011-11-09 12:30:00,57.57,57.59,57.54,57.56,15800.0,48.2632,48.28,48.2381,48.2548,15800.0
2011-11-09 12:35:00,57.55,57.67,57.55,57.67,33800.0,48.2465,48.3471,48.2465,48.3471,33800.0
2011-11-09 12:40:00,57.69,57.77,57.63,57.74,28400.0,48.3638,48.4309,48.3135,48.4057,28400.0
2011-11-09 12:45:00,57.72,57.77,57.69,57.76,6000.0,48.389,48.4309,48.3638,48.4225,6000.0
2011-11-09 12:50:00,57.72,57.87,57.72,57.87,16600.0,48.389,48.5147,48.389,48.5147,16600.0
2011-11-09 12:55:00,57.85,58.12,57.85,58.08,38400.0,48.498,48.7243,48.498,48.6908,38400.0
2011-11-09 13:00:00,58.08,58.13,57.95,58.02,34000.0,48.6908,48.7327,48.5818,48.6405,34000.0
2011-11-09 13:05:00,58.02,58.08,57.99,58.08,21200.0,48.6405,48.6908,48.6153,48.6908,21200.0
2011-11-09 13:10:00,58.07,58.07,57.92,57.94,7200.0,48.6824,48.6824,48.5566,48.5734,7200.0
2011-11-09 13:15:00,57.94,58.0,57.86,57.9,15200.0,48.5734,48.6237,48.5063,48.5399,15200.0
2011-11-09 13:20:00,57.9,57.9,57.79,57.84,13800.0,48.5399,48.5399,48.4477,48.4896,13800.0
2011-11-09 13:25:00,57.88,57.92,57.83,57.91,20400.0,48.5231,48.5566,48.4812,48.5483,20400.0
2011-11-09 13:30:00,57.88,57.98,57.86,57.98,12800.0,48.5231,48.6069,48.5063,48.6069,12800.0
2011-11-09 13:35:00,57.98,57.99,57.9,57.9,13000.0,48.6069,48.6153,48.5399,48.5399,13000.0
2011-11-09 13:40:00,57.9,57.96,57.8,57.92,11400.0,48.5399,48.5902,48.456,48.5566,11400.0
2011-11-09 13:45:00,57.95,57.95,57.82,57.82,11800.0,48.5818,48.5818,48.4728,48.4728,11800.0
2011-11-09 13:50:00,57.85,57.87,57.76,57.82,18800.0,48.498,48.5147,48.4225,48.4728,18800.0
2011-11-09 13:55:00,57.77,57.77,57.52,57.59,39600.0,48.4309,48.4309,48.2213,48.28,39600.0
2011-11-09 14:00:00,57.63,57.72,57.51,57.51,25200.0,48.3135,48.389,48.2129,48.2129,25200.0
2011-11-09 14:05:00,57.56,57.6,57.43,57.6,86400.0,48.2548,48.2884,48.1459,48.2884,86400.0
2011-11-09 14:10:00,57.54,57.58,57.41,57.52,28000.0,48.2381,48.2716,48.1291,48.2213,28000.0
2011-11-09 14:15:00,57.52,57.54,57.41,57.52,28000.0,48.2213,48.2381,48.1291,48.2213,28000.0
2011-11-09 14:20:00,57.48,57.51,57.24,57.28,26800.0,48.1878,48.2129,47.9866,48.0201,26800.0
2011-11-09 14:25:00,57.26,57.45,57.13,57.44,25200.0,48.0033,48.1626,47.8944,48.1542,25200.0
2011-11-09 14:30:00,57.42,57.52,57.3,57.51,21400.0,48.1375,48.2213,48.0369,48.2129,21400.0
2011-11-09 14:35:00,57.52,57.52,57.41,57.46,15400.0,48.2213,48.2213,48.1291,48.171,15400.0
2011-11-09 14:40:00,57.43,57.53,57.24,57.53,19200.0,48.1459,48.2297,47.9866,48.2297,19200.0
2011-11-09 14:45:00,57.5,57.6,57.48,57.57,19000.0,48.2045,48.2884,48.1878,48.2632,19000.0
2011-11-09 14:50:00,57.52,57.63,57.49,57.62,14400.0,48.2213,48.3135,48.1962,48.3051,14400.0
2011-11-09 14:55:00,57.6,57.65,57.55,57.55,18800.0,48.2884,48.3303,48.2465,48.2465,18800.0
2011-11-09 15:00:00,57.52,57.65,57.51,57.62,18200.0,48.2213,48.3303,48.2129,48.3051,18200.0
2011-11-09 15:05:00,57.63,57.78,57.6,57.67,21800.0,48.3135,48.4393,48.2884,48.3471,21800.0
2011-11-09 15:10:00,57.68,57.74,57.65,57.71,31000.0,48.3554,48.4057,48.3303,48.3806,31000.0
2011-11-09 15:15:00,57.71,57.8,57.64,57.79,30600.0,48.3806,48.456,48.3219,48.4477,30600.0
2011-11-09 15:20:00,57.83,57.96,57.78,57.82,22200.0,48.4812,48.5902,48.4393,48.4728,22200.0
2011-11-09 15:25:00,57.81,57.92,57.76,57.92,27800.0,48.4644,48.5566,48.4225,48.5566,27800.0
2011-11-09 15:30:00,57.88,57.92,57.63,57.7,59400.0,48.5231,48.5566,48.3135,48.3722,59400.0
2011-11-09 15:35:00,57.68,57.69,57.51,57.51,65200.0,48.3554,48.3638,48.2129,48.2129,65200.0
2011-11-09 15:40:00,57.52,57.6,57.38,57.41,88800.0,48.2213,48.2884,48.1039,48.1291,88800.0
2011-11-09 15:45:00,57.37,57.57,57.37,57.46,71400.0,48.0956,48.2632,48.0956,48.171,71400.0
2011-11-09 15:50:00,57.44,57.62,57.38,57.45,93400.0,48.1542,48.3051,48.1039,48.1626,93400.0
2011-11-09 15:55:00,57.45,57.66,57.42,57.49,168200.0,48.1626,48.3387,48.1375,48.1962,168200.0
2011-11-10 09:30:00,58.05,58.16,57.85,58.05,28400.0,48.6656,48.7578,48.498,48.6656,28400.0
2011-11-10 09:35:00,58.12,58.13,57.85,57.95,36400.0,48.7243,48.7327,48.498,48.5818,36400.0
2011-11-10 09:40:00,57.93,57.93,57.63,57.75,42200.0,48.565,48.565,48.3135,48.4141,42200.0
2011-11-10 09:45:00,57.74,57.85,57.74,57.8,53400.0,48.4057,48.498,48.4057,48.456,53400.0
2011-11-10 09:50:00,57.77,57.84,57.75,57.81,17200.0,48.4309,48.4896,48.4141,48.4644,17200.0
2011-11-10 09:55:00,57.83,57.83,57.65,57.65,30200.0,48.4812,48.4812,48.3303,48.3303,30200.0
2011-11-10 10:00:00,57.6,57.62,57.44,57.55,35000.0,48.2884,48.3051,48.1542,48.2465,35000.0
2011-11-10 10:05:00,57.55,57.71,57.52,57.57,32000.0,48.2465,48.3806,48.2213,48.2632,32000.0
2011-11-10 10:10:00,57.59,57.65,57.5,57.51,48000.0,48.28,48.3303,48.2045,48.2129,48000.0
2011-11-10 10:15:00,57.5,57.5,57.32,57.39,15600.0,48.2045,48.2045,48.0536,48.1123,15600.0
2011-11-10 10:20:00,57.36,57.46,57.31,57.31,14800.0,48.0872,48.171,48.0453,48.0453,14800.0
2011-11-10 10:25:00,57.31,57.5,57.26,57.47,50000.0,48.0453,48.2045,48.0033,48.1794,50000.0
2011-11-10 10:30:00,57.46,57.46,57.07,57.09,25800.0,48.171,48.171,47.8441,47.8608,25800.0
2011-11-10 10:35:00,57.1,57.27,57.1,57.26,17800.0,47.8692,48.0117,47.8692,48.0033,17800.0
2011-11-10 10:40:00,57.23,57.42,57.2,57.24,12200.0,47.9782,48.1375,47.953,47.9866,12200.0
2011-11-10 10:45:00,57.24,57.31,57.12,57.22,13400.0,47.9866,48.0453,47.886,47.9698,13400.0
2011-11-10 10:50:00,57.27,57.51,57.26,57.45,40200.0,48.0117,48.2129,48.0033,48.1626,40200.0
2011-11-10 10:55:00,57.49,57.52,57.37,57.41,93200.0,48.1962,48.2213,48.0956,48.1291,93200.0
2011-11-10 11:00:00,57.39,57.4,57.15,57.34,85000.0,48.1123,48.1207,47.9111,48.0704,85000.0
2011-11-10 11:05:00,57.31,57.33,57.18,57.24,27400.0,48.0453,48.062,47.9363,47.9866,27400.0
2011-11-10 11:10:00,57.26,57.3,57.07,57.07,17400.0,48.0033,48.0369,47.8441,47.8441,17400.0
2011-11-10 11:15:00,57.05,57.2,57.02,57.02,38600.0,47.8273,47.953,47.8021,47.8021,38600.0
2011-11-10 11:20:00,57.04,57.12,56.98,57.1,17200.0,47.8189,47.886,47.7686,47.8692,17200.0
2011-11-10 11:25:00,57.13,57.24,57.13,57.13,11800.0,47.8944,47.9866,47.8944,47.8944,11800.0
2011-11-10 11:30:00,57.13,57.44,57.04,57.44,20000.0,47.8944,48.1542,47.8189,48.1542,20000.0
2011-11-10 11:35:00,57.45,57.45,57.14,57.16,29000.0,48.1626,48.1626,47.9027,47.9195,29000.0
2011-11-10 11:40:00,57.18,57.51,57.18,57.43,23000.0,47.9363,48.2129,47.9363,48.1459,23000.0
2011-11-10 11:45:00,57.46,57.6,57.41,57.54,47600.0,48.171,48.2884,48.1291,48.2381,47600.0
2011-11-10 11:50:00,57.54,57.6,57.52,57.57,15800.0,48.2381,48.2884,48.2213,48.2632,15800.0
2011-11-10 11:55:00,57.6,57.77,57.56,57.73,17800.0,48.2884,48.4309,48.2548,48.3974,17800.0
2011-11-10 12:00:00,57.75,57.81,57.61,57.65,25200.0,48.4141,48.4644,48.2968,48.3303,25200.0
2011-11-10 12:05:00,57.65,57.88,57.63,57.85,12000.0,48.3303,48.5231,48.3135,48.498,12000.0
2011-11-10 12:10:00,57.88,57.98,57.77,57.77,25600.0,48.5231,48.6069,48.4309,48.4309,25600.0
2011-11-10 12:15:00,57.81,57.97,57.8,57.97,22600.0,48.4644,48.5986,48.456,48.5986,22600.0
2011-11-10 12:20:00,57.97,57.98,57.94,57.95,6200.0,48.5986,48.6069,48.5734,48.5818,6200.0
2011-11-10 12:25:00,57.97,57.99,57.93,57.95,16800.0,48.5986,48.6153,48.565,48.5818,16800.0
2011-11-10 12:30:00,57.96,57.98,57.83,57.83,17000.0,48.5902,48.6069,48.4812,48.4812,17000.0
2011-11-10 12:35:00,57.83,57.83,57.73,57.77,10000.0,48.4812,48.4812,48.3974,48.4309,10000.0
2011-11-10 12:40:00,57.8,57.9,57.77,57.85,16200.0,48.456,48.5399,48.4309,48.498,16200.0
2011-11-10 12:45:00,57.83,57.94,57.81,57.92,16000.0,48.4812,48.5734,48.4644,48.5566,16000.0
2011-11-10 12:50:00,57.95,58.09,57.85,58.09,47600.0,48.5818,48.6992,48.498,48.6992,47600.0
2011-11-10 12:55:00,58.1,58.24,58.05,58.21,22200.0,48.7075,48.8249,48.6656,48.7998,22200.0
2011-11-10 13:00:00,58.22,58.23,58.08,58.11,18600.0,48.8081,48.8165,48.6908,48.7159,18600.0
2011-11-10 13:05:00,58.14,58.15,58.08,58.11,11400.0,48.7411,48.7495,48.6908,48.7159,11400.0
2011-11-10 13:10:00,58.15,58.43,58.13,58.43,39800.0,48.7495,48.9842,48.7327,48.9842,39800.0
2011-11-10 13:15:00,58.45,58.53,58.34,58.44,32200.0,49.001,49.068,48.9087,48.9926,32200.0
2011-11-10 13:20:00,58.44,58.52,58.41,58.45,14800.0,48.9926,49.0596,48.9674,49.001,14800.0
2011-11-10 13:25:00,58.43,58.43,58.2,58.27,19000.0,48.9842,48.9842,48.7914,48.8501,19000.0
2011-11-10 13:30:00,58.27,58.43,58.27,58.43,16800.0,48.8501,48.9842,48.8501,48.9842,16800.0
2011-11-10 13:35:00,58.41,58.42,58.31,58.34,17400.0,48.9674,48.9758,48.8836,48.9087,17400.0
2011-11-10 13:40:00,58.35,58.49,58.35,58.4,26400.0,48.9171,49.0345,48.9171,48.959,26400.0
2011-11-10 13:45:00,58.39,58.44,58.35,58.39,37800.0,48.9507,48.9926,48.9171,48.9507,37800.0
2011-11-10 13:50:00,58.38,58.38,58.2,58.23,25200.0,48.9423,48.9423,48.7914,48.8165,25200.0
2011-11-10 13:55:00,58.22,58.31,58.21,58.3,16800.0,48.8081,48.8836,48.7998,48.8752,16800.0
2011-11-10 14:00:00,58.31,58.43,58.29,58.35,68400.0,48.8836,48.9842,48.8668,48.9171,68400.0
2011-11-10 14:05:00,58.35,58.4,58.3,58.35,41000.0,48.9171,48.959,48.8752,48.9171,41000.0
2011-11-10 14:10:00,58.35,58.43,58.31,58.41,18400.0,48.9171,48.9842,48.8836,48.9674,18400.0
2011-11-10 14:15:00,58.39,58.52,58.38,58.44,14400.0,48.9507,49.0596,48.9423,48.9926,14400.0
2011-11-10 14:20:00,58.43,58.53,58.38,58.51,16800.0,48.9842,49.068,48.9423,49.0513,16800.0
2011-11-10 14:25:00,58.49,58.51,58.33,58.41,33800.0,49.0345,49.0513,48.9004,48.9674,33800.0
2011-11-10 14:30:00,58.44,58.44,58.35,58.4,22400.0,48.9926,48.9926,48.9171,48.959,22400.0
2011-11-10 14:35:00,58.39,58.4,58.28,58.37,22000.0,48.9507,48.959,48.8584,48.9339,22000.0
2011-11-10 14:40:00,58.41,58.49,58.35,58.48,26000.0,48.9674,49.0345,48.9171,49.0261,26000.0
2011-11-10 14:45:00,58.46,58.5,58.37,58.37,22400.0,49.0093,49.0429,48.9339,48.9339,22400.0
2011-11-10 14:50:00,58.39,58.49,58.38,58.4,26800.0,48.9507,49.0345,48.9423,48.959,26800.0
2011-11-10 14:55:00,58.41,58.42,58.34,58.38,37000.0,48.9674,48.9758,48.9087,48.9423,37000.0
2011-11-10 15:00:00,58.38,58.44,58.26,58.28,49400.0,48.9423,48.9926,48.8417,48.8584,49400.0
2011-11-10 15:05:00,58.28,58.3,58.18,58.18,45800.0,48.8584,48.8752,48.7746,48.7746,45800.0
2011-11-10 15:10:00,58.19,58.3,58.18,58.2,31600.0,48.783,48.8752,48.7746,48.7914,31600.0
2011-11-10 15:15:00,58.18,58.25,58.13,58.15,33600.0,48.7746,48.8333,48.7327,48.7495,33600.0
2011-11-10 15:20:00,58.14,58.16,57.96,57.99,153600.0,48.7411,48.7578,48.5902,48.6153,153600.0
2011-11-10 15:25:00,57.99,58.25,57.99,58.12,43400.0,48.6153,48.8333,48.6153,48.7243,43400.0
2011-11-10 15:30:00,58.1,58.16,57.99,58.01,39600.0,48.7075,48.7578,48.6153,48.6321,39600.0
2011-11-10 15:35:00,58.01,58.11,57.96,58.05,43400.0,48.6321,48.7159,48.5902,48.6656,43400.0
2011-11-10 15:40:00,58.04,58.09,57.96,57.98,38600.0,48.6572,48.6992,48.5902,48.6069,38600.0
2011-11-10 15:45:00,58.01,58.07,57.94,58.0,47600.0,48.6321,48.6824,48.5734,48.6237,47600.0
2011-11-10 15:50:00,57.97,58.27,57.96,58.22,54000.0,48.5986,48.8501,48.5902,48.8081,54000.0
2011-11-10 15:55:00,58.2,58.21,57.99,58.02,88200.0,48.7914,48.7998,48.6153,48.6405,88200.0
2011-11-11 09:30:00,58.42,58.49,57.34,57.44,88800.0,48.9758,49.0345,48.0704,48.1542,88800.0
2011-11-11 09:35:00,57.44,58.04,57.38,58.01,32200.0,48.1542,48.6572,48.1039,48.6321,32200.0
2011-11-11 09:40:00,58.02,58.23,57.97,58.16,30800.0,48.6405,48.8165,48.5986,48.7578,30800.0
2011-11-11 09:45:00,58.16,58.43,58.16,58.43,18400.0,48.7578,48.9842,48.7578,48.9842,18400.0
2011-11-11 09:50:00,58.38,58.46,58.37,58.44,19400.0,48.9423,49.0093,48.9339,48.9926,19400.0
2011-11-11 09:55:00,58.45,58.48,58.33,58.37,13800.0,49.001,49.0261,48.9004,48.9339,13800.0
2011-11-11 10:00:00,58.34,58.37,58.15,58.25,45000.0,48.9087,48.9339,48.7495,48.8333,45000.0
2011-11-11 10:05:00,58.24,58.29,58.17,58.19,14200.0,48.8249,48.8668,48.7662,48.783,14200.0
2011-11-11 10:10:00,58.22,58.25,58.08,58.13,36200.0,48.8081,48.8333,48.6908,48.7327,36200.0
2011-11-11 10:15:00,58.13,58.16,57.94,57.96,29600.0,48.7327,48.7578,48.5734,48.5902,29600.0
2011-11-11 10:20:00,57.96,58.0,57.74,57.83,43600.0,48.5902,48.6237,48.4057,48.4812,43600.0
2011-11-11 10:25:00,57.85,58.02,57.84,57.9,36600.0,48.498,48.6405,48.4896,48.5399,36600.0
2011-11-11 10:30:00,57.92,58.0,57.85,57.91,36600.0,48.5566,48.6237,48.498,48.5483,36600.0
2011-11-11 10:35:00,57.92,57.98,57.88,57.88,20600.0,48.5566,48.6069,48.5231,48.5231,20600.0
2011-11-11 10:40:00,57.9,57.97,57.79,57.95,29000.0,48.5399,48.5986,48.4477,48.5818,29000.0
2011-11-11 10:45:00,57.98,57.98,57.78,57.88,41600.0,48.6069,48.6069,48.4393,48.5231,41600.0
2011-11-11 10:50:00,57.9,57.96,57.8,57.9,24000.0,48.5399,48.5902,48.456,48.5399,24000.0
2011-11-11 10:55:00,57.93,57.96,57.88,57.91,9400.0,48.565,48.5902,48.5231,48.5483,9400.0
2011-11-11 11:00:00,57.9,57.94,57.68,57.71,45600.0,48.5399,48.5734,48.3554,48.3806,45600.0
2011-11-11 11:05:00,57.74,57.86,57.63,57.64,25400.0,48.4057,48.5063,48.3135,48.3219,25400.0
2011-11-11 11:10:00,57.66,57.74,57.56,57.7,60000.0,48.3387,48.4057,48.2548,48.3722,60000.0
2011-11-11 11:15:00,57.71,57.87,57.71,57.77,26600.0,48.3806,48.5147,48.3806,48.4309,26600.0
2011-11-11 11:20:00,57.77,57.9,57.76,57.77,19400.0,48.4309,48.5399,48.4225,48.4309,19400.0
2011-11-11 11:25:00,57.77,57.78,57.65,57.72,28800.0,48.4309,48.4393,48.3303,48.389,28800.0
2011-11-11 11:30:00,57.75,57.77,57.69,57.72,24800.0,48.4141,48.4309,48.3638,48.389,24800.0
2011-11-11 11:35:00,57.69,57.87,57.69,57.87,13800.0,48.3638,48.5147,48.3638,48.5147,13800.0
2011-11-11 11:40:00,57.88,57.92,57.79,57.8,21200.0,48.5231,48.5566,48.4477,48.456,21200.0
2011-11-11 11:45:00,57.82,57.92,57.82,57.87,18400.0,48.4728,48.5566,48.4728,48.5147,18400.0
2011-11-11 11:50:00,57.89,57.89,57.79,57.85,18200.0,48.5315,48.5315,48.4477,48.498,18200.0
2011-11-11 11:55:00,57.85,57.88,57.83,57.87,14800.0,48.498,48.5231,48.4812,48.5147,14800.0
2011-11-11 12:00:00,57.87,57.94,57.85,57.88,13400.0,48.5147,48.5734,48.498,48.5231,13400.0
2011-11-11 12:05:00,57.9,57.94,57.88,57.9,9200.0,48.5399,48.5734,48.5231,48.5399,9200.0
2011-11-11 12:10:00,57.89,57.89,57.84,57.85,5600.0,48.5315,48.5315,48.4896,48.498,5600.0
2011-11-11 12:15:00,57.85,57.88,57.79,57.8,19800.0,48.498,48.5231,48.4477,48.456,19800.0
2011-11-11 12:20:00,57.8,57.87,57.7,57.81,63600.0,48.456,48.5147,48.3722,48.4644,63600.0
2011-11-11 12:25:00,57.81,57.85,57.74,57.8,16200.0,48.4644,48.498,48.4057,48.456,16200.0
2011-11-11 12:30:00,57.83,57.85,57.77,57.79,18200.0,48.4812,48.498,48.4309,48.4477,18200.0
2011-11-11 12:35:00,57.79,57.82,57.72,57.79,25400.0,48.4477,48.4728,48.389,48.4477,25400.0
2011-11-11 12:40:00,57.77,57.85,57.77,57.85,18000.0,48.4309,48.498,48.4309,48.498,18000.0
2011-11-11 12:45:00,57.87,57.87,57.8,57.83,16000.0,48.5147,48.5147,48.456,48.4812,16000.0
2011-11-11 12:50:00,57.84,57.84,57.73,57.76,14400.0,48.4896,48.4896,48.3974,48.4225,14400.0
2011-11-11 12:55:00,57.76,57.84,57.72,57.76,21400.0,48.4225,48.4896,48.389,48.4225,21400.0
2011-11-11 13:00:00,57.79,57.8,57.74,57.8,19400.0,48.4477,48.456,48.4057,48.456,19400.0
2011-11-11 13:05:00,57.81,57.85,57.78,57.82,17600.0,48.4644,48.498,48.4393,48.4728,17600.0
2011-11-11 13:10:00,57.83,57.83,57.74,57.74,18800.0,48.4812,48.4812,48.4057,48.4057,18800.0
2011-11-11 13:15:00,57.75,57.78,57.74,57.76,15600.0,48.4141,48.4393,48.4057,48.4225,15600.0
2011-11-11 13:20:00,57.76,57.77,57.73,57.74,21400.0,48.4225,48.4309,48.3974,48.4057,21400.0
2011-11-11 13:25:00,57.74,57.77,57.69,57.69,20000.0,48.4057,48.4309,48.3638,48.3638,20000.0
2011-11-11 13:30:00,57.71,57.73,57.68,57.69,22000.0,48.3806,48.3974,48.3554,48.3638,22000.0
2011-11-11 13:35:00,57.7,57.7,57.6,57.62,28200.0,48.3722,48.3722,48.2884,48.3051,28200.0
2011-11-11 13:40:00,57.61,57.64,57.51,57.55,27000.0,48.2968,48.3219,48.2129,48.2465,27000.0
2011-11-11 13:45:00,57.57,57.67,57.57,57.66,18600.0,48.2632,48.3471,48.2632,48.3387,18600.0
2011-11-11 13:50:00,57.66,57.67,57.56,57.56,24200.0,48.3387,48.3471,48.2548,48.2548,24200.0
2011-11-11 13:55:00,57.56,57.56,57.47,57.48,26400.0,48.2548,48.2548,48.1794,48.1878,26400.0
2011-11-11 14:00:00,57.48,57.64,57.48,57.63,28400.0,48.1878,48.3219,48.1878,48.3135,28400.0
2011-11-11 14:05:00,57.63,57.66,57.56,57.59,20600.0,48.3135,48.3387,48.2548,48.28,20600.0
2011-11-11 14:10:00,57.6,57.6,57.51,57.57,38600.0,48.2884,48.2884,48.2129,48.2632,38600.0
2011-11-11 14:15:00,57.57,57.62,57.56,57.59,51400.0,48.2632,48.3051,48.2548,48.28,51400.0
2011-11-11 14:20:00,57.59,57.63,57.48,57.51,23800.0,48.28,48.3135,48.1878,48.2129,23800.0
2011-11-11 14:25:00,57.51,57.62,57.48,57.58,28800.0,48.2129,48.3051,48.1878,48.2716,28800.0
2011-11-11 14:30:00,57.59,57.68,57.58,57.6,27400.0,48.28,48.3554,48.2716,48.2884,27400.0
2011-11-11 14:35:00,57.6,57.63,57.47,57.49,21200.0,48.2884,48.3135,48.1794,48.1962,21200.0
2011-11-11 14:40:00,57.47,57.52,57.45,57.46,19800.0,48.1794,48.2213,48.1626,48.171,19800.0
2011-11-11 14:45:00,57.47,57.49,57.42,57.44,16600.0,48.1794,48.1962,48.1375,48.1542,16600.0
2011-11-11 14:50:00,57.43,57.49,57.42,57.43,24000.0,48.1459,48.1962,48.1375,48.1459,24000.0
2011-11-11 14:55:00,57.44,57.5,57.39,57.5,24600.0,48.1542,48.2045,48.1123,48.2045,24600.0
2011-11-11 15:00:00,57.49,57.49,57.37,57.48,35400.0,48.1962,48.1962,48.0956,48.1878,35400.0
2011-11-11 15:05:00,57.47,57.47,57.36,57.42,31800.0,48.1794,48.1794,48.0872,48.1375,31800.0
2011-11-11 15:10:00,57.42,57.46,57.36,57.45,30400.0,48.1375,48.171,48.0872,48.1626,30400.0
2011-11-11 15:15:00,57.45,57.54,57.43,57.52,39000.0,48.1626,48.2381,48.1459,48.2213,39000.0
2011-11-11 15:20:00,57.52,57.54,57.42,57.43,34600.0,48.2213,48.2381,48.1375,48.1459,34600.0
2011-11-11 15:25:00,57.44,57.52,57.43,57.51,31200.0,48.1542,48.2213,48.1459,48.2129,31200.0
2011-11-11 15:30:00,57.52,57.55,57.49,57.54,37000.0,48.2213,48.2465,48.1962,48.2381,37000.0
2011-11-11 15:35:00,57.53,57.54,57.48,57.49,44600.0,48.2297,48.2381,48.1878,48.1962,44600.0
2011-11-11 15:40:00,57.48,57.48,57.42,57.45,52000.0,48.1878,48.1878,48.1375,48.1626,52000.0
2011-11-11 15:45:00,57.48,57.55,57.46,57.55,60000.0,48.1878,48.2465,48.171,48.2465,60000.0
2011-11-11 15:50:00,57.54,57.6,57.54,57.58,59000.0,48.2381,48.2884,48.2381,48.2716,59000.0
2011-11-11 15:55:00,57.58,57.59,57.51,57.51,65600.0,48.2716,48.28,48.2129,48.2129,65600.0
2011-11-14 09:30:00,57.07,57.33,56.7,56.77,52200.0,47.8441,48.062,47.5339,47.5926,52200.0
2011-11-14 09:35:00,56.79,56.97,56.73,56.9,37200.0,47.6093,47.7602,47.559,47.7015,37200.0
2011-11-14 09:40:00,56.93,57.31,56.93,57.31,34400.0,47.7267,48.0453,47.7267,48.0453,34400.0
2011-11-14 09:45:00,57.26,57.5,57.24,57.47,98200.0,48.0033,48.2045,47.9866,48.1794,98200.0
2011-11-14 09:50:00,57.45,57.45,57.31,57.37,57600.0,48.1626,48.1626,48.0453,48.0956,57600.0
2011-11-14 09:55:00,57.4,57.57,57.35,57.53,45000.0,48.1207,48.2632,48.0788,48.2297,45000.0
2011-11-14 10:00:00,57.51,57.55,57.27,57.44,71800.0,48.2129,48.2465,48.0117,48.1542,71800.0
2011-11-14 10:05:00,57.43,57.61,57.41,57.61,28400.0,48.1459,48.2968,48.1291,48.2968,28400.0
2011-11-14 10:10:00,57.6,57.78,57.6,57.73,23600.0,48.2884,48.4393,48.2884,48.3974,23600.0
2011-11-14 10:15:00,57.73,57.74,57.59,57.66,16600.0,48.3974,48.4057,48.28,48.3387,16600.0
2011-11-14 10:20:00,57.66,57.7,57.6,57.63,12000.0,48.3387,48.3722,48.2884,48.3135,12000.0
2011-11-14 10:25:00,57.63,57.73,57.61,57.69,18400.0,48.3135,48.3974,48.2968,48.3638,18400.0
2011-11-14 10:30:00,57.68,57.69,57.58,57.67,28400.0,48.3554,48.3638,48.2716,48.3471,28400.0
2011-11-14 10:35:00,57.67,57.7,57.6,57.6,28400.0,48.3471,48.3722,48.2884,48.2884,28400.0
2011-11-14 10:40:00,57.6,57.7,57.59,57.68,31200.0,48.2884,48.3722,48.28,48.3554,31200.0
2011-11-14 10:45:00,57.7,57.71,57.6,57.65,25800.0,48.3722,48.3806,48.2884,48.3303,25800.0
2011-11-14 10:50:00,57.67,57.77,57.63,57.76,13800.0,48.3471,48.4309,48.3135,48.4225,13800.0
2011-11-14 10:55:00,57.74,57.84,57.72,57.74,18000.0,48.4057,48.4896,48.389,48.4057,18000.0
2011-11-14 11:00:00,57.73,57.77,57.66,57.75,20400.0,48.3974,48.4309,48.3387,48.4141,20400.0
2011-11-14 11:05:00,57.79,57.83,57.73,57.76,21600.0,48.4477,48.4812,48.3974,48.4225,21600.0
2011-11-14 11:10:00,57.73,57.85,57.7,57.72,39600.0,48.3974,48.498,48.3722,48.389,39600.0
2011-11-14 11:15:00,57.73,57.86,57.73,57.79,28000.0,48.3974,48.5063,48.3974,48.4477,28000.0
2011-11-14 11:20:00,57.77,57.9,57.71,57.88,19800.0,48.4309,48.5399,48.3806,48.5231,19800.0
2011-11-14 11:25:00,57.88,57.93,57.81,57.88,21200.0,48.5231,48.565,48.4644,48.5231,21200.0
2011-11-14 11:30:00,57.88,57.99,57.84,57.96,15000.0,48.5231,48.6153,48.4896,48.5902,15000.0
2011-11-14 11:35:00,57.96,57.96,57.85,57.89,17400.0,48.5902,48.5902,48.498,48.5315,17400.0
2011-11-14 11:40:00,57.88,57.95,57.85,57.94,23800.0,48.5231,48.5818,48.498,48.5734,23800.0
2011-11-14 11:45:00,57.95,58.0,57.9,57.97,30000.0,48.5818,48.6237,48.5399,48.5986,30000.0
2011-11-14 11:50:00,57.97,58.02,57.77,57.81,46000.0,48.5986,48.6405,48.4309,48.4644,46000.0
2011-11-14 11:55:00,57.8,57.81,57.72,57.79,13400.0,48.456,48.4644,48.389,48.4477,13400.0
2011-11-14 12:00:00,57.8,57.85,57.74,57.77,15800.0,48.456,48.498,48.4057,48.4309,15800.0
2011-11-14 12:05:00,57.77,57.87,57.71,57.87,11800.0,48.4309,48.5147,48.3806,48.5147,11800.0
2011-11-14 12:10:00,57.87,57.88,57.79,57.8,21400.0,48.5147,48.5231,48.4477,48.456,21400.0
2011-11-14 12:15:00,57.79,57.81,57.68,57.68,12800.0,48.4477,48.4644,48.3554,48.3554,12800.0
2011-11-14 12:20:00,57.69,57.74,57.59,57.66,15800.0,48.3638,48.4057,48.28,48.3387,15800.0
2011-11-14 12:25:00,57.64,57.69,57.6,57.66,10600.0,48.3219,48.3638,48.2884,48.3387,10600.0
2011-11-14 12:30:00,57.65,57.66,57.54,57.54,16600.0,48.3303,48.3387,48.2381,48.2381,16600.0
2011-11-14 12:35:00,57.52,57.6,57.48,57.6,16800.0,48.2213,48.2884,48.1878,48.2884,16800.0
2011-11-14 12:40:00,57.6,57.66,57.6,57.63,7800.0,48.2884,48.3387,48.2884,48.3135,7800.0
2011-11-14 12:45:00,57.6,57.65,57.6,57.63,5400.0,48.2884,48.3303,48.2884,48.3135,5400.0
2011-11-14 12:50:00,57.63,57.72,57.62,57.71,7800.0,48.3135,48.389,48.3051,48.3806,7800.0
2011-11-14 12:55:00,57.7,57.72,57.68,57.71,19000.0,48.3722,48.389,48.3554,48.3806,19000.0
2011-11-14 13:00:00,57.7,57.73,57.69,57.73,20200.0,48.3722,48.3974,48.3638,48.3974,20200.0
2011-11-14 13:05:00,57.73,57.79,57.69,57.79,12000.0,48.3974,48.4477,48.3638,48.4477,12000.0
2011-11-14 13:10:00,57.78,57.8,57.74,57.8,14400.0,48.4393,48.456,48.4057,48.456,14400.0
2011-11-14 13:15:00,57.79,57.81,57.76,57.81,18200.0,48.4477,48.4644,48.4225,48.4644,18200.0
2011-11-14 13:20:00,57.8,57.84,57.77,57.84,10200.0,48.456,48.4896,48.4309,48.4896,10200.0
2011-11-14 13:25:00,57.83,57.88,57.78,57.88,10200.0,48.4812,48.5231,48.4393,48.5231,10200.0
2011-11-14 13:30:00,57.88,57.93,57.88,57.88,18600.0,48.5231,48.565,48.5231,48.5231,18600.0
2011-11-14 13:35:00,57.87,58.0,57.85,57.99,30400.0,48.5147,48.6237,48.498,48.6153,30400.0
2011-11-14 13:40:00,58.0,58.18,57.99,58.09,53400.0,48.6237,48.7746,48.6153,48.6992,53400.0
2011-11-14 13:45:00,58.08,58.2,58.01,58.19,41000.0,48.6908,48.7914,48.6321,48.783,41000.0
2011-11-14 13:50:00,58.2,58.24,57.94,57.96,69800.0,48.7914,48.8249,48.5734,48.5902,69800.0
2011-11-14 13:55:00,57.97,58.06,57.89,57.99,13400.0,48.5986,48.674,48.5315,48.6153,13400.0
2011-11-14 14:00:00,57.96,58.01,57.88,57.99,15200.0,48.5902,48.6321,48.5231,48.6153,15200.0
2011-11-14 14:05:00,57.97,58.01,57.9,57.92,13200.0,48.5986,48.6321,48.5399,48.5566,13200.0
2011-11-14 14:10:00,57.95,57.98,57.91,57.94,8400.0,48.5818,48.6069,48.5483,48.5734,8400.0
2011-11-14 14:15:00,57.89,57.91,57.8,57.8,9800.0,48.5315,48.5483,48.456,48.456,9800.0
2011-11-14 14:20:00,57.79,57.85,57.77,57.78,10600.0,48.4477,48.498,48.4309,48.4393,10600.0
2011-11-14 14:25:00,57.82,57.82,57.62,57.68,10600.0,48.4728,48.4728,48.3051,48.3554,10600.0
2011-11-14 14:30:00,57.65,57.72,57.63,57.69,14000.0,48.3303,48.389,48.3135,48.3638,14000.0
2011-11-14 14:35:00,57.69,57.71,57.68,57.71,17400.0,48.3638,48.3806,48.3554,48.3806,17400.0
2011-11-14 14:40:00,57.69,57.77,57.68,57.69,15600.0,48.3638,48.4309,48.3554,48.3638,15600.0
2011-11-14 14:45:00,57.69,57.73,57.64,57.66,19200.0,48.3638,48.3974,48.3219,48.3387,19200.0
2011-11-14 14:50:00,57.67,57.71,57.62,57.63,29200.0,48.3471,48.3806,48.3051,48.3135,29200.0
2011-11-14 14:55:00,57.62,57.62,57.49,57.52,31600.0,48.3051,48.3051,48.1962,48.2213,31600.0
2011-11-14 15:00:00,57.51,57.62,57.5,57.58,17600.0,48.2129,48.3051,48.2045,48.2716,17600.0
2011-11-14 15:05:00,57.57,57.66,57.57,57.65,18400.0,48.2632,48.3387,48.2632,48.3303,18400.0
2011-11-14 15:10:00,57.64,57.74,57.63,57.71,36800.0,48.3219,48.4057,48.3135,48.3806,36800.0
2011-11-14 15:15:00,57.71,57.74,57.64,57.66,39800.0,48.3806,48.4057,48.3219,48.3387,39800.0
2011-11-14 15:20:00,57.66,57.71,57.63,57.68,26600.0,48.3387,48.3806,48.3135,48.3554,26600.0
2011-11-14 15:25:00,57.67,57.76,57.66,57.66,28200.0,48.3471,48.4225,48.3387,48.3387,28200.0
2011-11-14 15:30:00,57.65,57.78,57.65,57.71,46600.0,48.3303,48.4393,48.3303,48.3806,46600.0
2011-11-14 15:35:00,57.7,57.7,57.62,57.63,51200.0,48.3722,48.3722,48.3051,48.3135,51200.0
2011-11-14 15:40:00,57.63,57.73,57.63,57.7,54000.0,48.3135,48.3974,48.3135,48.3722,54000.0
2011-11-14 15:45:00,57.7,57.8,57.67,57.7,67400.0,48.3722,48.456,48.3471,48.3722,67400.0
2011-11-14 15:50:00,57.71,57.75,57.63,57.69,44400.0,48.3806,48.4141,48.3135,48.3638,44400.0
2011-11-14 15:55:00,57.69,57.72,57.6,57.72,70600.0,48.3638,48.389,48.2884,48.389,70600.0
2011-11-15 09:30:00,57.43,57.58,57.13,57.22,29800.0,48.1459,48.2716,47.8944,47.9698,29800.0
2011-11-15 09:35:00,57.23,57.81,57.18,57.53,29000.0,47.9782,48.4644,47.9363,48.2297,29000.0
2011-11-15 09:40:00,57.49,57.6,57.41,57.52,21200.0,48.1962,48.2884,48.1291,48.2213,21200.0
2011-11-15 09:45:00,57.49,57.83,57.49,57.65,25200.0,48.1962,48.4812,48.1962,48.3303,25200.0
2011-11-15 09:50:00,57.68,57.69,57.47,57.69,18000.0,48.3554,48.3638,48.1794,48.3638,18000.0
2011-11-15 09:55:00,57.66,57.78,57.59,57.63,21000.0,48.3387,48.4393,48.28,48.3135,21000.0
2011-11-15 10:00:00,57.63,57.68,57.42,57.47,19000.0,48.3135,48.3554,48.1375,48.1794,19000.0
2011-11-15 10:05:00,57.47,57.58,57.36,57.4,21200.0,48.1794,48.2716,48.0872,48.1207,21200.0
2011-11-15 10:10:00,57.41,57.43,57.24,57.29,23400.0,48.1291,48.1459,47.9866,48.0285,23400.0
2011-11-15 10:15:00,57.31,57.34,57.2,57.24,28800.0,48.0453,48.0704,47.953,47.9866,28800.0
2011-11-15 10:20:00,57.24,57.26,57.18,57.23,19800.0,47.9866,48.0033,47.9363,47.9782,19800.0
2011-11-15 10:25:00,57.24,57.38,57.24,57.37,15000.0,47.9866,48.1039,47.9866,48.0956,15000.0
2011-11-15 10:30:00,57.36,57.56,57.34,57.46,18400.0,48.0872,48.2548,48.0704,48.171,18400.0
2011-11-15 10:35:00,57.44,57.56,57.41,57.49,11800.0,48.1542,48.2548,48.1291,48.1962,11800.0
2011-11-15 10:40:00,57.46,57.56,57.42,57.51,7800.0,48.171,48.2548,48.1375,48.2129,7800.0
2011-11-15 10:45:00,57.55,57.6,57.45,57.51,11000.0,48.2465,48.2884,48.1626,48.2129,11000.0
2011-11-15 10:50:00,57.49,57.52,57.43,57.44,7800.0,48.1962,48.2213,48.1459,48.1542,7800.0
2011-11-15 10:55:00,57.44,57.55,57.44,57.49,19800.0,48.1542,48.2465,48.1542,48.1962,19800.0
2011-11-15 11:00:00,57.49,57.56,57.45,57.56,8800.0,48.1962,48.2548,48.1626,48.2548,8800.0
2011-11-15 11:05:00,57.52,57.55,57.43,57.45,8200.0,48.2213,48.2465,48.1459,48.1626,8200.0
2011-11-15 11:10:00,57.43,57.6,57.43,57.6,8600.0,48.1459,48.2884,48.1459,48.2884,8600.0
2011-11-15 11:15:00,57.58,57.58,57.35,57.35,9000.0,48.2716,48.2716,48.0788,48.0788,9000.0
2011-11-15 11:20:00,57.34,57.37,57.21,57.21,15200.0,48.0704,48.0956,47.9614,47.9614,15200.0
2011-11-15 11:25:00,57.21,57.33,57.2,57.32,9800.0,47.9614,48.062,47.953,48.0536,9800.0
2011-11-15 11:30:00,57.33,57.42,57.17,57.2,20800.0,48.062,48.1375,47.9279,47.953,20800.0
2011-11-15 11:35:00,57.2,57.27,57.13,57.22,17800.0,47.953,48.0117,47.8944,47.9698,17800.0
2011-11-15 11:40:00,57.22,57.31,57.22,57.3,9400.0,47.9698,48.0453,47.9698,48.0369,9400.0
2011-11-15 11:45:00,57.31,57.35,57.26,57.31,8000.0,48.0453,48.0788,48.0033,48.0453,8000.0
2011-11-15 11:50:00,57.31,57.33,57.23,57.29,8400.0,48.0453,48.062,47.9782,48.0285,8400.0
2011-11-15 11:55:00,57.31,57.43,57.25,57.35,18000.0,48.0453,48.1459,47.995,48.0788,18000.0
2011-11-15 12:00:00,57.33,57.57,57.33,57.57,19400.0,48.062,48.2632,48.062,48.2632,19400.0
2011-11-15 12:05:00,57.56,57.6,57.5,57.52,7000.0,48.2548,48.2884,48.2045,48.2213,7000.0
2011-11-15 12:10:00,57.52,57.56,57.48,57.54,10800.0,48.2213,48.2548,48.1878,48.2381,10800.0
2011-11-15 12:15:00,57.55,57.6,57.46,57.48,9200.0,48.2465,48.2884,48.171,48.1878,9200.0
2011-11-15 12:20:00,57.48,57.52,57.47,57.52,5800.0,48.1878,48.2213,48.1794,48.2213,5800.0
2011-11-15 12:25:00,57.52,57.61,57.52,57.56,12600.0,48.2213,48.2968,48.2213,48.2548,12600.0
2011-11-15 12:30:00,57.58,57.76,57.58,57.72,10400.0,48.2716,48.4225,48.2716,48.389,10400.0
2011-11-15 12:35:00,57.74,57.86,57.74,57.77,11000.0,48.4057,48.5063,48.4057,48.4309,11000.0
2011-11-15 12:40:00,57.79,57.87,57.79,57.84,4600.0,48.4477,48.5147,48.4477,48.4896,4600.0
2011-11-15 12:45:00,57.85,57.86,57.77,57.77,5400.0,48.498,48.5063,48.4309,48.4309,5400.0
2011-11-15 12:50:00,57.77,57.77,57.74,57.74,4600.0,48.4309,48.4309,48.4057,48.4057,4600.0
2011-11-15 12:55:00,57.76,57.88,57.76,57.88,6600.0,48.4225,48.5231,48.4225,48.5231,6600.0
2011-11-15 13:00:00,57.88,58.05,57.88,58.01,11600.0,48.5231,48.6656,48.5231,48.6321,11600.0
2011-11-15 13:05:00,58.01,58.01,57.87,57.92,12200.0,48.6321,48.6321,48.5147,48.5566,12200.0
2011-11-15 13:10:00,57.92,57.97,57.86,57.87,6800.0,48.5566,48.5986,48.5063,48.5147,6800.0
2011-11-15 13:15:00,57.86,57.92,57.82,57.85,6200.0,48.5063,48.5566,48.4728,48.498,6200.0
2011-11-15 13:20:00,57.83,57.88,57.82,57.88,4600.0,48.4812,48.5231,48.4728,48.5231,4600.0
2011-11-15 13:25:00,57.89,57.96,57.89,57.93,5800.0,48.5315,48.5902,48.5315,48.565,5800.0
2011-11-15 13:30:00,57.97,57.98,57.93,57.95,2800.0,48.5986,48.6069,48.565,48.5818,2800.0
2011-11-15 13:35:00,57.96,58.07,57.94,58.07,8400.0,48.5902,48.6824,48.5734,48.6824,8400.0
2011-11-15 13:40:00,58.07,58.07,58.03,58.07,3800.0,48.6824,48.6824,48.6489,48.6824,3800.0
2011-11-15 13:45:00,58.03,58.07,58.0,58.0,5600.0,48.6489,48.6824,48.6237,48.6237,5600.0
2011-11-15 13:50:00,58.02,58.08,57.99,57.99,6800.0,48.6405,48.6908,48.6153,48.6153,6800.0
2011-11-15 13:55:00,58.01,58.02,57.93,57.99,9600.0,48.6321,48.6405,48.565,48.6153,9600.0
2011-11-15 14:00:00,57.99,58.01,57.95,57.98,7600.0,48.6153,48.6321,48.5818,48.6069,7600.0
2011-11-15 14:05:00,58.0,58.07,58.0,58.07,7000.0,48.6237,48.6824,48.6237,48.6824,7000.0
2011-11-15 14:10:00,58.05,58.15,58.05,58.1,10600.0,48.6656,48.7495,48.6656,48.7075,10600.0
2011-11-15 14:15:00,58.1,58.12,57.97,58.01,10200.0,48.7075,48.7243,48.5986,48.6321,10200.0
2011-11-15 14:20:00,58.01,58.01,57.95,57.98,15800.0,48.6321,48.6321,48.5818,48.6069,15800.0
2011-11-15 14:25:00,57.96,57.97,57.89,57.94,11800.0,48.5902,48.5986,48.5315,48.5734,11800.0
2011-11-15 14:30:00,57.95,58.05,57.95,58.04,11800.0,48.5818,48.6656,48.5818,48.6572,11800.0
2011-11-15 14:35:00,57.97,58.04,57.96,58.0,6600.0,48.5986,48.6572,48.5902,48.6237,6600.0
2011-11-15 14:40:00,58.02,58.05,57.95,57.95,6400.0,48.6405,48.6656,48.5818,48.5818,6400.0
2011-11-15 14:45:00,57.97,58.07,57.95,58.0,8400.0,48.5986,48.6824,48.5818,48.6237,8400.0
2011-11-15 14:50:00,58.02,58.13,58.01,58.07,13600.0,48.6405,48.7327,48.6321,48.6824,13600.0
2011-11-15 14:55:00,58.05,58.09,58.01,58.01,9400.0,48.6656,48.6992,48.6321,48.6321,9400.0
2011-11-15 15:00:00,58.04,58.16,58.03,58.13,16200.0,48.6572,48.7578,48.6489,48.7327,16200.0
2011-11-15 15:05:00,58.14,58.19,58.06,58.06,19400.0,48.7411,48.783,48.674,48.674,19400.0
2011-11-15 15:10:00,58.05,58.1,58.04,58.06,17400.0,48.6656,48.7075,48.6572,48.674,17400.0
2011-11-15 15:15:00,58.06,58.1,58.0,58.04,17800.0,48.674,48.7075,48.6237,48.6572,17800.0
2011-11-15 15:20:00,58.04,58.12,58.04,58.09,20200.0,48.6572,48.7243,48.6572,48.6992,20200.0
2011-11-15 15:25:00,58.09,58.16,58.09,58.09,20200.0,48.6992,48.7578,48.6992,48.6992,20200.0
2011-11-15 15:30:00,58.09,58.1,58.02,58.03,38000.0,48.6992,48.7075,48.6405,48.6489,38000.0
2011-11-15 15:35:00,58.03,58.13,58.01,58.02,61200.0,48.6489,48.7327,48.6321,48.6405,61200.0
2011-11-15 15:40:00,58.01,58.11,58.01,58.07,33200.0,48.6321,48.7159,48.6321,48.6824,33200.0
2011-11-15 15:45:00,58.09,58.14,58.04,58.1,58000.0,48.6992,48.7411,48.6572,48.7075,58000.0
2011-11-15 15:50:00,58.1,58.1,57.99,57.99,44000.0,48.7075,48.7075,48.6153,48.6153,44000.0
2011-11-15 15:55:00,58.01,58.01,57.87,57.87,115400.0,48.6321,48.6321,48.5147,48.5147,115400.0
2011-11-16 09:30:00,57.21,57.4,57.02,57.09,34000.0,47.9614,48.1207,47.8021,47.8608,34000.0
2011-11-16 09:35:00,57.1,57.17,57.04,57.1,15800.0,47.8692,47.9279,47.8189,47.8692,15800.0
2011-11-16 09:40:00,57.08,57.08,56.82,56.85,39200.0,47.8524,47.8524,47.6345,47.6596,39200.0
2011-11-16 09:45:00,56.83,57.29,56.83,57.13,26400.0,47.6429,48.0285,47.6429,47.8944,26400.0
2011-11-16 09:50:00,57.12,57.25,57.12,57.18,17600.0,47.886,47.995,47.886,47.9363,17600.0
2011-11-16 09:55:00,57.19,57.19,56.95,56.98,33400.0,47.9447,47.9447,47.7435,47.7686,33400.0
2011-11-16 10:00:00,56.98,57.23,56.95,56.95,16800.0,47.7686,47.9782,47.7435,47.7435,16800.0
2011-11-16 10:05:00,56.95,57.09,56.94,57.02,25200.0,47.7435,47.8608,47.7351,47.8021,25200.0
2011-11-16 10:10:00,57.02,57.1,56.94,57.0,54000.0,47.8021,47.8692,47.7351,47.7854,54000.0
2011-11-16 10:15:00,57.02,57.21,57.02,57.17,17600.0,47.8021,47.9614,47.8021,47.9279,17600.0
2011-11-16 10:20:00,57.18,57.19,57.01,57.04,29400.0,47.9363,47.9447,47.7938,47.8189,29400.0
2011-11-16 10:25:00,57.04,57.2,57.04,57.08,11800.0,47.8189,47.953,47.8189,47.8524,11800.0
2011-11-16 10:30:00,57.07,57.24,57.03,57.23,14400.0,47.8441,47.9866,47.8105,47.9782,14400.0
2011-11-16 10:35:00,57.2,57.31,57.2,57.27,9400.0,47.953,48.0453,47.953,48.0117,9400.0
2011-11-16 10:40:00,57.26,57.31,57.17,57.31,16400.0,48.0033,48.0453,47.9279,48.0453,16400.0
2011-11-16 10:45:00,57.33,57.34,57.15,57.19,16400.0,48.062,48.0704,47.9111,47.9447,16400.0
2011-11-16 10:50:00,57.19,57.26,57.08,57.08,29200.0,47.9447,48.0033,47.8524,47.8524,29200.0
2011-11-16 10:55:00,57.09,57.12,57.0,57.0,27000.0,47.8608,47.886,47.7854,47.7854,27000.0
2011-11-16 11:00:00,57.0,57.14,57.0,57.09,47200.0,47.7854,47.9027,47.7854,47.8608,47200.0
2011-11-16 11:05:00,57.09,57.17,57.04,57.07,54600.0,47.8608,47.9279,47.8189,47.8441,54600.0
2011-11-16 11:10:00,57.08,57.16,57.07,57.12,36000.0,47.8524,47.9195,47.8441,47.886,36000.0
2011-11-16 11:15:00,57.12,57.21,57.09,57.16,20200.0,47.886,47.9614,47.8608,47.9195,20200.0
2011-11-16 11:20:00,57.18,57.2,57.12,57.2,14400.0,47.9363,47.953,47.886,47.953,14400.0
2011-11-16 11:25:00,57.23,57.3,57.18,57.18,26600.0,47.9782,48.0369,47.9363,47.9363,26600.0
2011-11-16 11:30:00,57.2,57.29,57.18,57.18,25000.0,47.953,48.0285,47.9363,47.9363,25000.0
2011-11-16 11:35:00,57.16,57.22,57.13,57.19,20000.0,47.9195,47.9698,47.8944,47.9447,20000.0
2011-11-16 11:40:00,57.19,57.27,57.18,57.24,34200.0,47.9447,48.0117,47.9363,47.9866,34200.0
2011-11-16 11:45:00,57.24,57.3,57.21,57.24,27200.0,47.9866,48.0369,47.9614,47.9866,27200.0
2011-11-16 11:50:00,57.25,57.29,57.19,57.23,14800.0,47.995,48.0285,47.9447,47.9782,14800.0
2011-11-16 11:55:00,57.21,57.25,57.2,57.21,15400.0,47.9614,47.995,47.953,47.9614,15400.0
2011-11-16 12:00:00,57.2,57.25,57.16,57.21,33200.0,47.953,47.995,47.9195,47.9614,33200.0
2011-11-16 12:05:00,57.2,57.25,57.2,57.23,19400.0,47.953,47.995,47.953,47.9782,19400.0
2011-11-16 12:10:00,57.22,57.27,57.19,57.27,32400.0,47.9698,48.0117,47.9447,48.0117,32400.0
2011-11-16 12:15:00,57.24,57.34,57.24,57.28,12600.0,47.9866,48.0704,47.9866,48.0201,12600.0
2011-11-16 12:20:00,57.28,57.32,57.24,57.3,7000.0,48.0201,48.0536,47.9866,48.0369,7000.0
2011-11-16 12:25:00,57.31,57.32,57.27,57.3,6400.0,48.0453,48.0536,48.0117,48.0369,6400.0
2011-11-16 12:30:00,57.3,57.33,57.27,57.27,16200.0,48.0369,48.062,48.0117,48.0117,16200.0
2011-11-16 12:35:00,57.29,57.41,57.29,57.39,21800.0,48.0285,48.1291,48.0285,48.1123,21800.0
2011-11-16 12:40:00,57.4,57.4,57.3,57.3,14200.0,48.1207,48.1207,48.0369,48.0369,14200.0
2011-11-16 12:45:00,57.3,57.38,57.24,57.27,11200.0,48.0369,48.1039,47.9866,48.0117,11200.0
2011-11-16 12:50:00,57.3,57.35,57.23,57.27,26800.0,48.0369,48.0788,47.9782,48.0117,26800.0
2011-11-16 12:55:00,57.27,57.4,57.26,57.33,14800.0,48.0117,48.1207,48.0033,48.062,14800.0
2011-11-16 13:00:00,57.34,57.48,57.34,57.48,14000.0,48.0704,48.1878,48.0704,48.1878,14000.0
2011-11-16 13:05:00,57.48,57.55,57.47,57.54,18000.0,48.1878,48.2465,48.1794,48.2381,18000.0
2011-11-16 13:10:00,57.52,57.59,57.49,57.56,10200.0,48.2213,48.28,48.1962,48.2548,10200.0
2011-11-16 13:15:00,57.56,57.58,57.46,57.58,9600.0,48.2548,48.2716,48.171,48.2716,9600.0
2011-11-16 13:20:00,57.57,57.75,57.57,57.67,28200.0,48.2632,48.4141,48.2632,48.3471,28200.0
2011-11-16 13:25:00,57.66,57.81,57.66,57.77,23600.0,48.3387,48.4644,48.3387,48.4309,23600.0
2011-11-16 13:30:00,57.79,57.95,57.79,57.85,35600.0,48.4477,48.5818,48.4477,48.498,35600.0
2011-11-16 13:35:00,57.85,58.07,57.85,58.07,28800.0,48.498,48.6824,48.498,48.6824,28800.0
2011-11-16 13:40:00,58.07,58.09,57.96,58.05,21800.0,48.6824,48.6992,48.5902,48.6656,21800.0
2011-11-16 13:45:00,58.06,58.07,57.93,57.96,15800.0,48.674,48.6824,48.565,48.5902,15800.0
2011-11-16 13:50:00,57.97,58.04,57.85,57.85,6800.0,48.5986,48.6572,48.498,48.498,6800.0
2011-11-16 13:55:00,57.83,57.84,57.72,57.72,12800.0,48.4812,48.4896,48.389,48.389,12800.0
2011-11-16 14:00:00,57.71,57.82,57.71,57.79,13800.0,48.3806,48.4728,48.3806,48.4477,13800.0
2011-11-16 14:05:00,57.79,57.79,57.68,57.68,6800.0,48.4477,48.4477,48.3554,48.3554,6800.0
2011-11-16 14:10:00,57.68,57.74,57.62,57.65,16800.0,48.3554,48.4057,48.3051,48.3303,16800.0
2011-11-16 14:15:00,57.65,57.76,57.65,57.76,8800.0,48.3303,48.4225,48.3303,48.4225,8800.0
2011-11-16 14:20:00,57.77,57.98,57.77,57.95,30200.0,48.4309,48.6069,48.4309,48.5818,30200.0
2011-11-16 14:25:00,57.95,58.1,57.92,58.06,28800.0,48.5818,48.7075,48.5566,48.674,28800.0
2011-11-16 14:30:00,58.07,58.1,57.96,57.97,33600.0,48.6824,48.7075,48.5902,48.5986,33600.0
2011-11-16 14:35:00,57.98,57.99,57.94,57.98,25200.0,48.6069,48.6153,48.5734,48.6069,25200.0
2011-11-16 14:40:00,57.97,57.98,57.85,57.85,29600.0,48.5986,48.6069,48.498,48.498,29600.0
2011-11-16 14:45:00,57.85,57.85,57.68,57.71,14000.0,48.498,48.498,48.3554,48.3806,14000.0
2011-11-16 14:50:00,57.7,57.72,57.6,57.63,16600.0,48.3722,48.389,48.2884,48.3135,16600.0
2011-11-16 14:55:00,57.6,57.7,57.58,57.7,15800.0,48.2884,48.3722,48.2716,48.3722,15800.0
2011-11-16 15:00:00,57.72,57.75,57.63,57.71,18400.0,48.389,48.4141,48.3135,48.3806,18400.0
2011-11-16 15:05:00,57.7,57.75,57.69,57.69,12200.0,48.3722,48.4141,48.3638,48.3638,12200.0
2011-11-16 15:10:00,57.71,57.74,57.55,57.55,18400.0,48.3806,48.4057,48.2465,48.2465,18400.0
2011-11-16 15:15:00,57.53,57.55,57.35,57.44,34400.0,48.2297,48.2465,48.0788,48.1542,34400.0
2011-11-16 15:20:00,57.43,57.46,57.3,57.45,21800.0,48.1459,48.171,48.0369,48.1626,21800.0
2011-11-16 15:25:00,57.44,57.44,57.27,57.3,34600.0,48.1542,48.1542,48.0117,48.0369,34600.0
2011-11-16 15:30:00,57.29,57.29,57.08,57.13,50600.0,48.0285,48.0285,47.8524,47.8944,50600.0
2011-11-16 15:35:00,57.12,57.34,57.03,57.32,68200.0,47.886,48.0704,47.8105,48.0536,68200.0
2011-11-16 15:40:00,57.31,57.42,57.24,57.4,71200.0,48.0453,48.1375,47.9866,48.1207,71200.0
2011-11-16 15:45:00,57.38,57.51,57.28,57.28,54000.0,48.1039,48.2129,48.0201,48.0201,54000.0
2011-11-16 15:50:00,57.28,57.32,57.1,57.2,66000.0,48.0201,48.0536,47.8692,47.953,66000.0
2011-11-16 15:55:00,57.22,57.28,57.09,57.17,124400.0,47.9698,48.0201,47.8608,47.9279,124400.0
2011-11-17 09:30:00,56.98,57.2,56.85,57.04,30800.0,47.7686,47.953,47.6596,47.8189,30800.0
2011-11-17 09:35:00,57.03,57.09,56.87,56.87,11600.0,47.8105,47.8608,47.6764,47.6764,11600.0
2011-11-17 09:40:00,56.88,57.03,56.8,56.88,22000.0,47.6848,47.8105,47.6177,47.6848,22000.0
2011-11-17 09:45:00,56.88,56.97,56.81,56.97,35200.0,47.6848,47.7602,47.6261,47.7602,35200.0
2011-11-17 09:50:00,56.96,57.08,56.94,57.07,22600.0,47.7518,47.8524,47.7351,47.8441,22600.0
2011-11-17 09:55:00,57.12,57.19,56.98,56.99,18200.0,47.886,47.9447,47.7686,47.777,18200.0
2011-11-17 10:00:00,56.97,56.99,56.87,56.94,31400.0,47.7602,47.777,47.6764,47.7351,31400.0
2011-11-17 10:05:00,56.98,57.2,56.88,57.2,75000.0,47.7686,47.953,47.6848,47.953,75000.0
2011-11-17 10:10:00,57.2,57.22,56.99,57.02,112200.0,47.953,47.9698,47.777,47.8021,112200.0
2011-11-17 10:15:00,57.04,57.16,56.99,57.02,14400.0,47.8189,47.9195,47.777,47.8021,14400.0
2011-11-17 10:20:00,57.04,57.13,56.97,57.08,14400.0,47.8189,47.8944,47.7602,47.8524,14400.0
2011-11-17 10:25:00,57.1,57.3,57.1,57.3,10600.0,47.8692,48.0369,47.8692,48.0369,10600.0
2011-11-17 10:30:00,57.31,57.37,57.12,57.36,13400.0,48.0453,48.0956,47.886,48.0872,13400.0
2011-11-17 10:35:00,57.38,57.52,57.38,57.48,9800.0,48.1039,48.2213,48.1039,48.1878,9800.0
2011-11-17 10:40:00,57.46,57.47,57.33,57.34,13400.0,48.171,48.1794,48.062,48.0704,13400.0
2011-11-17 10:45:00,57.34,57.34,57.16,57.17,19600.0,48.0704,48.0704,47.9195,47.9279,19600.0
2011-11-17 10:50:00,57.17,57.22,57.16,57.18,22800.0,47.9279,47.9698,47.9195,47.9363,22800.0
2011-11-17 10:55:00,57.17,57.17,57.01,57.02,22000.0,47.9279,47.9279,47.7938,47.8021,22000.0
2011-11-17 11:00:00,57.02,57.07,56.97,56.99,27800.0,47.8021,47.8441,47.7602,47.777,27800.0
2011-11-17 11:05:00,56.98,56.98,56.86,56.87,30200.0,47.7686,47.7686,47.668,47.6764,30200.0
2011-11-17 11:10:00,56.88,56.96,56.83,56.91,17000.0,47.6848,47.7518,47.6429,47.7099,17000.0
2011-11-17 11:15:00,56.9,56.91,56.85,56.89,11200.0,47.7015,47.7099,47.6596,47.6932,11200.0
2011-11-17 11:20:00,56.91,56.91,56.72,56.87,23800.0,47.7099,47.7099,47.5506,47.6764,23800.0
2011-11-17 11:25:00,56.88,57.02,56.85,56.91,23800.0,47.6848,47.8021,47.6596,47.7099,23800.0
2011-11-17 11:30:00,56.91,57.1,56.88,57.04,20800.0,47.7099,47.8692,47.6848,47.8189,20800.0
2011-11-17 11:35:00,57.04,57.12,56.98,56.99,27000.0,47.8189,47.886,47.7686,47.777,27000.0
2011-11-17 11:40:00,56.99,57.1,56.97,57.1,23800.0,47.777,47.8692,47.7602,47.8692,23800.0
2011-11-17 11:45:00,57.1,57.18,57.01,57.01,16400.0,47.8692,47.9363,47.7938,47.7938,16400.0
2011-11-17 11:50:00,56.99,57.05,56.94,56.95,19200.0,47.777,47.8273,47.7351,47.7435,19200.0
2011-11-17 11:55:00,56.93,56.95,56.83,56.83,24400.0,47.7267,47.7435,47.6429,47.6429,24400.0
2011-11-17 12:00:00,56.84,56.92,56.79,56.84,20200.0,47.6512,47.7183,47.6093,47.6512,20200.0
2011-11-17 12:05:00,56.87,56.87,56.71,56.72,8600.0,47.6764,47.6764,47.5423,47.5506,8600.0
2011-11-17 12:10:00,56.73,56.73,56.65,56.68,12200.0,47.559,47.559,47.492,47.5171,12200.0
2011-11-17 12:15:00,56.68,56.72,56.63,56.69,9200.0,47.5171,47.5506,47.4752,47.5255,9200.0
2011-11-17 12:20:00,56.72,56.72,56.66,56.68,9600.0,47.5506,47.5506,47.5003,47.5171,9600.0
2011-11-17 12:25:00,56.7,56.7,56.56,56.57,15800.0,47.5339,47.5339,47.4165,47.4249,15800.0
2011-11-17 12:30:00,56.56,56.56,56.12,56.13,32000.0,47.4165,47.4165,47.0476,47.056,32000.0
2011-11-17 12:35:00,56.13,56.26,55.92,56.07,32000.0,47.056,47.165,46.88,47.0057,32000.0
2011-11-17 12:40:00,56.06,56.1,55.8,56.1,44200.0,46.9973,47.0309,46.7794,47.0309,44200.0
2011-11-17 12:45:00,56.13,56.19,56.02,56.05,13200.0,47.056,47.1063,46.9638,46.9889,13200.0
2011-11-17 12:50:00,56.06,56.25,56.06,56.21,27600.0,46.9973,47.1566,46.9973,47.1231,27600.0
2011-11-17 12:55:00,56.22,56.24,56.04,56.12,30800.0,47.1315,47.1482,46.9806,47.0476,30800.0
2011-11-17 13:00:00,56.12,56.12,55.94,56.0,35400.0,47.0476,47.0476,46.8967,46.947,35400.0
2011-11-17 13:05:00,55.98,56.17,55.92,55.96,16600.0,46.9303,47.0895,46.88,46.9135,16600.0
2011-11-17 13:10:00,55.97,56.18,55.94,56.18,30200.0,46.9219,47.0979,46.8967,47.0979,30200.0
2011-11-17 13:15:00,56.18,56.3,56.15,56.23,22600.0,47.0979,47.1985,47.0728,47.1398,22600.0
2011-11-17 13:20:00,56.25,56.32,56.16,56.28,17200.0,47.1566,47.2153,47.0812,47.1818,17200.0
2011-11-17 13:25:00,56.28,56.28,56.13,56.21,11400.0,47.1818,47.1818,47.056,47.1231,11400.0
2011-11-17 13:30:00,56.24,56.27,56.14,56.14,10800.0,47.1482,47.1734,47.0644,47.0644,10800.0
2011-11-17 13:35:00,56.13,56.23,56.1,56.17,8600.0,47.056,47.1398,47.0309,47.0895,8600.0
2011-11-17 13:40:00,56.2,56.24,55.98,56.06,12200.0,47.1147,47.1482,46.9303,46.9973,12200.0
2011-11-17 13:45:00,56.12,56.13,56.08,56.11,4000.0,47.0476,47.056,47.0141,47.0392,4000.0
2011-11-17 13:50:00,56.1,56.11,55.9,55.98,18200.0,47.0309,47.0392,46.8632,46.9303,18200.0
2011-11-17 13:55:00,56.01,56.33,56.01,56.24,19200.0,46.9554,47.2237,46.9554,47.1482,19200.0
2011-11-17 14:00:00,56.23,56.26,56.12,56.12,10000.0,47.1398,47.165,47.0476,47.0476,10000.0
2011-11-17 14:05:00,56.12,56.24,56.12,56.2,7400.0,47.0476,47.1482,47.0476,47.1147,7400.0
2011-11-17 14:10:00,56.13,56.22,56.11,56.18,8600.0,47.056,47.1315,47.0392,47.0979,8600.0
2011-11-17 14:15:00,56.15,56.19,56.06,56.16,8200.0,47.0728,47.1063,46.9973,47.0812,8200.0
2011-11-17 14:20:00,56.18,56.2,56.1,56.1,7000.0,47.0979,47.1147,47.0309,47.0309,7000.0
2011-11-17 14:25:00,56.08,56.09,55.96,56.07,13600.0,47.0141,47.0225,46.9135,47.0057,13600.0
2011-11-17 14:30:00,56.07,56.17,56.05,56.07,12800.0,47.0057,47.0895,46.9889,47.0057,12800.0
2011-11-17 14:35:00,56.12,56.13,55.99,56.02,10200.0,47.0476,47.056,46.9386,46.9638,10200.0
2011-11-17 14:40:00,56.02,56.15,55.99,56.15,9400.0,46.9638,47.0728,46.9386,47.0728,9400.0
2011-11-17 14:45:00,56.18,56.36,56.16,56.35,18800.0,47.0979,47.2488,47.0812,47.2404,18800.0
2011-11-17 14:50:00,56.34,56.49,56.34,56.42,42600.0,47.2321,47.3578,47.2321,47.2991,42600.0
2011-11-17 14:55:00,56.45,56.46,56.32,56.42,22400.0,47.3243,47.3327,47.2153,47.2991,22400.0
2011-11-17 15:00:00,56.42,56.54,56.35,56.41,29400.0,47.2991,47.3997,47.2404,47.2907,29400.0
2011-11-17 15:05:00,56.41,56.43,56.29,56.29,21800.0,47.2907,47.3075,47.1901,47.1901,21800.0
2011-11-17 15:10:00,56.29,56.37,56.17,56.21,54800.0,47.1901,47.2572,47.0895,47.1231,54800.0
2011-11-17 15:15:00,56.23,56.26,56.13,56.16,21200.0,47.1398,47.165,47.056,47.0812,21200.0
2011-11-17 15:20:00,56.15,56.37,56.1,56.29,19400.0,47.0728,47.2572,47.0309,47.1901,19400.0
2011-11-17 15:25:00,56.32,56.44,56.3,56.36,23800.0,47.2153,47.3159,47.1985,47.2488,23800.0
2011-11-17 15:30:00,56.38,56.44,56.31,56.33,34000.0,47.2656,47.3159,47.2069,47.2237,34000.0
2011-11-17 15:35:00,56.33,56.41,56.29,56.29,40600.0,47.2237,47.2907,47.1901,47.1901,40600.0
2011-11-17 15:40:00,56.26,56.38,56.22,56.27,54600.0,47.165,47.2656,47.1315,47.1734,54600.0
2011-11-17 15:45:00,56.29,56.57,56.23,56.48,66400.0,47.1901,47.4249,47.1398,47.3494,66400.0
2011-11-17 15:50:00,56.46,56.46,56.27,56.43,47800.0,47.3327,47.3327,47.1734,47.3075,47800.0
2011-11-17 15:55:00,56.4,56.52,56.27,56.52,115800.0,47.2824,47.383,47.1734,47.383,115800.0
2011-11-18 09:30:00,56.68,56.8,56.6,56.67,156200.0,47.5171,47.6177,47.45,47.5087,156200.0
2011-11-18 09:35:00,56.65,56.66,56.49,56.63,9800.0,47.492,47.5003,47.3578,47.4752,9800.0
2011-11-18 09:40:00,56.56,56.85,56.56,56.8,16000.0,47.4165,47.6596,47.4165,47.6177,16000.0
2011-11-18 09:45:00,56.81,56.94,56.65,56.68,17200.0,47.6261,47.7351,47.492,47.5171,17200.0
2011-11-18 09:50:00,56.7,56.8,56.49,56.78,14600.0,47.5339,47.6177,47.3578,47.6009,14600.0
2011-11-18 09:55:00,56.73,57.09,56.72,57.05,21800.0,47.559,47.8608,47.5506,47.8273,21800.0
2011-11-18 10:00:00,57.07,57.09,56.85,56.9,30600.0,47.8441,47.8608,47.6596,47.7015,30600.0
2011-11-18 10:05:00,56.87,56.88,56.68,56.68,15600.0,47.6764,47.6848,47.5171,47.5171,15600.0
2011-11-18 10:10:00,56.65,56.8,56.55,56.8,11600.0,47.492,47.6177,47.4081,47.6177,11600.0
2011-11-18 10:15:00,56.78,56.8,56.6,56.64,10000.0,47.6009,47.6177,47.45,47.4836,10000.0
2011-11-18 10:20:00,56.62,56.82,56.62,56.72,22400.0,47.4668,47.6345,47.4668,47.5506,22400.0
2011-11-18 10:25:00,56.68,56.68,56.55,56.68,15600.0,47.5171,47.5171,47.4081,47.5171,15600.0
2011-11-18 10:30:00,56.68,56.82,56.68,56.8,11000.0,47.5171,47.6345,47.5171,47.6177,11000.0
2011-11-18 10:35:00,56.83,56.93,56.82,56.91,8400.0,47.6429,47.7267,47.6345,47.7099,8400.0
2011-11-18 10:40:00,56.93,56.95,56.74,56.77,17800.0,47.7267,47.7435,47.5674,47.5926,17800.0
2011-11-18 10:45:00,56.79,56.85,56.73,56.79,26400.0,47.6093,47.6596,47.559,47.6093,26400.0
2011-11-18 10:50:00,56.81,56.86,56.71,56.75,21200.0,47.6261,47.668,47.5423,47.5758,21200.0
2011-11-18 10:55:00,56.74,56.81,56.69,56.72,10600.0,47.5674,47.6261,47.5255,47.5506,10600.0
2011-11-18 11:00:00,56.7,56.81,56.69,56.81,48600.0,47.5339,47.6261,47.5255,47.6261,48600.0
2011-11-18 11:05:00,56.83,56.9,56.66,56.7,9600.0,47.6429,47.7015,47.5003,47.5339,9600.0
2011-11-18 11:10:00,56.67,56.72,56.58,56.66,9200.0,47.5087,47.5506,47.4333,47.5003,9200.0
2011-11-18 11:15:00,56.67,56.74,56.63,56.67,8200.0,47.5087,47.5674,47.4752,47.5087,8200.0
2011-11-18 11:20:00,56.71,56.71,56.58,56.58,4200.0,47.5423,47.5423,47.4333,47.4333,4200.0
2011-11-18 11:25:00,56.6,56.76,56.6,56.7,6600.0,47.45,47.5842,47.45,47.5339,6600.0
2011-11-18 11:30:00,56.72,56.74,56.54,56.54,5800.0,47.5506,47.5674,47.3997,47.3997,5800.0
2011-11-18 11:35:00,56.55,56.57,56.46,56.5,14600.0,47.4081,47.4249,47.3327,47.3662,14600.0
2011-11-18 11:40:00,56.5,56.58,56.49,56.54,9600.0,47.3662,47.4333,47.3578,47.3997,9600.0
2011-11-18 11:45:00,56.53,56.56,56.46,56.47,11000.0,47.3913,47.4165,47.3327,47.341,11000.0
2011-11-18 11:50:00,56.47,56.51,56.41,56.44,12400.0,47.341,47.3746,47.2907,47.3159,12400.0
2011-11-18 11:55:00,56.44,56.49,56.38,56.41,11200.0,47.3159,47.3578,47.2656,47.2907,11200.0
2011-11-18 12:00:00,56.41,56.45,56.26,56.29,13600.0,47.2907,47.3243,47.165,47.1901,13600.0
2011-11-18 12:05:00,56.29,56.37,56.17,56.34,20400.0,47.1901,47.2572,47.0895,47.2321,20400.0
2011-11-18 12:10:00,56.34,56.4,56.31,56.34,5600.0,47.2321,47.2824,47.2069,47.2321,5600.0
2011-11-18 12:15:00,56.32,56.46,56.32,56.38,6000.0,47.2153,47.3327,47.2153,47.2656,6000.0
2011-11-18 12:20:00,56.37,56.38,56.2,56.2,15200.0,47.2572,47.2656,47.1147,47.1147,15200.0
2011-11-18 12:25:00,56.22,56.42,56.19,56.38,10200.0,47.1315,47.2991,47.1063,47.2656,10200.0
2011-11-18 12:30:00,56.38,56.49,56.35,56.36,8600.0,47.2656,47.3578,47.2404,47.2488,8600.0
2011-11-18 12:35:00,56.38,56.43,56.38,56.42,5600.0,47.2656,47.3075,47.2656,47.2991,5600.0
2011-11-18 12:40:00,56.41,56.45,56.37,56.42,9000.0,47.2907,47.3243,47.2572,47.2991,9000.0
2011-11-18 12:45:00,56.42,56.48,56.37,56.39,11600.0,47.2991,47.3494,47.2572,47.274,11600.0
2011-11-18 12:50:00,56.38,56.38,56.26,56.33,11400.0,47.2656,47.2656,47.165,47.2237,11400.0
2011-11-18 12:55:00,56.33,56.34,56.27,56.31,13200.0,47.2237,47.2321,47.1734,47.2069,13200.0
2011-11-18 13:00:00,56.3,56.36,56.27,56.31,9400.0,47.1985,47.2488,47.1734,47.2069,9400.0
2011-11-18 13:05:00,56.31,56.33,56.29,56.33,5800.0,47.2069,47.2237,47.1901,47.2237,5800.0
2011-11-18 13:10:00,56.4,56.41,56.38,56.38,1000.0,47.2824,47.2907,47.2656,47.2656,1000.0
2011-11-18 13:15:00,56.47,56.52,56.42,56.42,11000.0,47.341,47.383,47.2991,47.2991,11000.0
2011-11-18 13:20:00,56.44,56.51,56.44,56.49,4800.0,47.3159,47.3746,47.3159,47.3578,4800.0
2011-11-18 13:25:00,56.46,56.54,56.46,56.54,11800.0,47.3327,47.3997,47.3327,47.3997,11800.0
2011-11-18 13:30:00,56.53,56.6,56.49,56.6,7400.0,47.3913,47.45,47.3578,47.45,7400.0
2011-11-18 13:35:00,56.61,56.67,56.6,56.66,7800.0,47.4584,47.5087,47.45,47.5003,7800.0
2011-11-18 13:40:00,56.68,56.69,56.59,56.61,10200.0,47.5171,47.5255,47.4417,47.4584,10200.0
2011-11-18 13:45:00,56.59,56.59,56.49,56.5,6600.0,47.4417,47.4417,47.3578,47.3662,6600.0
2011-11-18 13:50:00,56.51,56.58,56.48,56.54,11200.0,47.3746,47.4333,47.3494,47.3997,11200.0
2011-11-18 13:55:00,56.57,56.57,56.52,56.55,4400.0,47.4249,47.4249,47.383,47.4081,4400.0
2011-11-18 14:00:00,56.53,56.53,56.43,56.46,11800.0,47.3913,47.3913,47.3075,47.3327,11800.0
2011-11-18 14:05:00,56.46,56.46,56.43,56.43,4200.0,47.3327,47.3327,47.3075,47.3075,4200.0
2011-11-18 14:10:00,56.42,56.68,56.4,56.61,12200.0,47.2991,47.5171,47.2824,47.4584,12200.0
2011-11-18 14:15:00,56.63,56.68,56.51,56.55,11200.0,47.4752,47.5171,47.3746,47.4081,11200.0
2011-11-18 14:20:00,56.54,56.6,56.52,56.52,4400.0,47.3997,47.45,47.383,47.383,4400.0
2011-11-18 14:25:00,56.46,56.52,56.43,56.52,8600.0,47.3327,47.383,47.3075,47.383,8600.0
2011-11-18 14:30:00,56.52,56.6,56.49,56.49,8600.0,47.383,47.45,47.3578,47.3578,8600.0
2011-11-18 14:35:00,56.47,56.63,56.47,56.59,22800.0,47.341,47.4752,47.341,47.4417,22800.0
2011-11-18 14:40:00,56.59,56.69,56.56,56.69,20000.0,47.4417,47.5255,47.4165,47.5255,20000.0
2011-11-18 14:45:00,56.67,56.69,56.62,56.65,19000.0,47.5087,47.5255,47.4668,47.492,19000.0
2011-11-18 14:50:00,56.66,56.69,56.62,56.65,33200.0,47.5003,47.5255,47.4668,47.492,33200.0
2011-11-18 14:55:00,56.67,56.69,56.58,56.61,21800.0,47.5087,47.5255,47.4333,47.4584,21800.0
2011-11-18 15:00:00,56.6,56.64,56.49,56.49,12800.0,47.45,47.4836,47.3578,47.3578,12800.0
2011-11-18 15:05:00,56.52,56.63,56.49,56.61,21800.0,47.383,47.4752,47.3578,47.4584,21800.0
2011-11-18 15:10:00,56.61,56.66,56.54,56.55,16000.0,47.4584,47.5003,47.3997,47.4081,16000.0
2011-11-18 15:15:00,56.53,56.56,56.46,56.52,20600.0,47.3913,47.4165,47.3327,47.383,20600.0
2011-11-18 15:20:00,56.54,56.54,56.45,56.49,17000.0,47.3997,47.3997,47.3243,47.3578,17000.0
2011-11-18 15:25:00,56.49,56.49,56.37,56.44,41000.0,47.3578,47.3578,47.2572,47.3159,41000.0
2011-11-18 15:30:00,56.43,56.48,56.36,56.4,42400.0,47.3075,47.3494,47.2488,47.2824,42400.0
2011-11-18 15:35:00,56.41,56.49,56.32,56.33,56800.0,47.2907,47.3578,47.2153,47.2237,56800.0
2011-11-18 15:40:00,56.32,56.41,56.24,56.32,42800.0,47.2153,47.2907,47.1482,47.2153,42800.0
2011-11-18 15:45:00,56.33,56.45,56.31,56.36,41800.0,47.2237,47.3243,47.2069,47.2488,41800.0
2011-11-18 15:50:00,56.36,56.38,56.29,56.33,51200.0,47.2488,47.2656,47.1901,47.2237,51200.0
2011-11-18 15:55:00,56.32,56.33,56.22,56.27,99400.0,47.2153,47.2237,47.1315,47.1734,99400.0
2011-11-21 09:30:00,55.35,55.35,54.37,54.59,124600.0,46.4021,46.4021,45.5805,45.765,124600.0
2011-11-21 09:35:00,54.62,54.77,54.31,54.32,49000.0,45.7901,45.9159,45.5302,45.5386,49000.0
2011-11-21 09:40:00,54.38,54.8,54.26,54.74,42200.0,45.5889,45.941,45.4883,45.8907,42200.0
2011-11-21 09:45:00,54.7,54.85,54.59,54.83,33200.0,45.8572,45.9829,45.765,45.9662,33200.0
2011-11-21 09:50:00,54.83,54.85,54.7,54.81,20400.0,45.9662,45.9829,45.8572,45.9494,20400.0
2011-11-21 09:55:00,54.85,55.08,54.85,55.04,28600.0,45.9829,46.1758,45.9829,46.1422,28600.0
2011-11-21 10:00:00,55.06,55.16,55.01,55.13,33000.0,46.159,46.2428,46.1171,46.2177,33000.0
2011-11-21 10:05:00,55.1,55.16,55.03,55.14,30600.0,46.1925,46.2428,46.1338,46.2261,30600.0
2011-11-21 10:10:00,55.18,55.25,55.16,55.18,11000.0,46.2596,46.3183,46.2428,46.2596,11000.0
2011-11-21 10:15:00,55.18,55.31,55.17,55.24,32000.0,46.2596,46.3686,46.2512,46.3099,32000.0
2011-11-21 10:20:00,55.26,55.32,55.23,55.27,13800.0,46.3267,46.377,46.3015,46.335,13800.0
2011-11-21 10:25:00,55.24,55.33,55.19,55.2,17800.0,46.3099,46.3853,46.268,46.2764,17800.0
2011-11-21 10:30:00,55.2,55.27,55.13,55.2,27600.0,46.2764,46.335,46.2177,46.2764,27600.0
2011-11-21 10:35:00,55.2,55.25,55.09,55.1,15600.0,46.2764,46.3183,46.1841,46.1925,15600.0
2011-11-21 10:40:00,55.1,55.11,54.97,54.99,81200.0,46.1925,46.2009,46.0835,46.1003,81200.0
2011-11-21 10:45:00,54.99,55.07,54.98,54.99,72000.0,46.1003,46.1674,46.0919,46.1003,72000.0
2011-11-21 10:50:00,54.99,55.08,54.95,54.96,43800.0,46.1003,46.1758,46.0668,46.0752,43800.0
2011-11-21 10:55:00,54.94,55.07,54.94,54.95,49600.0,46.0584,46.1674,46.0584,46.0668,49600.0
2011-11-21 11:00:00,54.95,54.96,54.84,54.91,24600.0,46.0668,46.0752,45.9746,46.0332,24600.0
2011-11-21 11:05:00,54.92,54.95,54.76,54.77,29200.0,46.0416,46.0668,45.9075,45.9159,29200.0
2011-11-21 11:10:00,54.78,54.85,54.73,54.77,21600.0,45.9243,45.9829,45.8823,45.9159,21600.0
2011-11-21 11:15:00,54.74,54.83,54.74,54.82,17800.0,45.8907,45.9662,45.8907,45.9578,17800.0
2011-11-21 11:20:00,54.82,54.83,54.66,54.69,12600.0,45.9578,45.9662,45.8237,45.8488,12600.0
2011-11-21 11:25:00,54.67,54.67,54.54,54.63,62400.0,45.832,45.832,45.7231,45.7985,62400.0
2011-11-21 11:30:00,54.64,54.67,54.43,54.43,17800.0,45.8069,45.832,45.6308,45.6308,17800.0
2011-11-21 11:35:00,54.38,54.44,54.17,54.2,34200.0,45.5889,45.6392,45.4129,45.438,34200.0
2011-11-21 11:40:00,54.14,54.22,54.11,54.11,15200.0,45.3877,45.4548,45.3626,45.3626,15200.0
2011-11-21 11:45:00,54.11,54.23,54.08,54.22,43400.0,45.3626,45.4632,45.3374,45.4548,43400.0
2011-11-21 11:50:00,54.21,54.29,54.17,54.26,27200.0,45.4464,45.5135,45.4129,45.4883,27200.0
2011-11-21 11:55:00,54.24,54.35,54.24,54.32,8000.0,45.4716,45.5638,45.4716,45.5386,8000.0
2011-11-21 12:00:00,54.31,54.43,54.31,54.38,23000.0,45.5302,45.6308,45.5302,45.5889,23000.0
2011-11-21 12:05:00,54.37,54.39,54.34,54.36,10800.0,45.5805,45.5973,45.5554,45.5722,10800.0
2011-11-21 12:10:00,54.35,54.46,54.35,54.43,11400.0,45.5638,45.656,45.5638,45.6308,11400.0
2011-11-21 12:15:00,54.45,54.46,54.37,54.37,31800.0,45.6476,45.656,45.5805,45.5805,31800.0
2011-11-21 12:20:00,54.32,54.36,54.3,54.36,4200.0,45.5386,45.5722,45.5219,45.5722,4200.0
2011-11-21 12:25:00,54.34,54.37,54.26,54.26,13400.0,45.5554,45.5805,45.4883,45.4883,13400.0
2011-11-21 12:30:00,54.28,54.34,54.24,54.32,10800.0,45.5051,45.5554,45.4716,45.5386,10800.0
2011-11-21 12:35:00,54.32,54.35,54.31,54.35,10000.0,45.5386,45.5638,45.5302,45.5638,10000.0
2011-11-21 12:40:00,54.37,54.44,54.37,54.42,24400.0,45.5805,45.6392,45.5805,45.6225,24400.0
2011-11-21 12:45:00,54.39,54.45,54.38,54.42,11800.0,45.5973,45.6476,45.5889,45.6225,11800.0
2011-11-21 12:50:00,54.4,54.4,54.33,54.35,13000.0,45.6057,45.6057,45.547,45.5638,13000.0
2011-11-21 12:55:00,54.37,54.47,54.33,54.33,34600.0,45.5805,45.6644,45.547,45.547,34600.0
2011-11-21 13:00:00,54.35,54.44,54.35,54.44,11000.0,45.5638,45.6392,45.5638,45.6392,11000.0
2011-11-21 13:05:00,54.45,54.57,54.43,54.51,19000.0,45.6476,45.7482,45.6308,45.6979,19000.0
2011-11-21 13:10:00,54.53,54.56,54.49,54.51,6600.0,45.7147,45.7398,45.6811,45.6979,6600.0
2011-11-21 13:15:00,54.52,54.55,54.47,54.53,8000.0,45.7063,45.7314,45.6644,45.7147,8000.0
2011-11-21 13:20:00,54.54,54.66,54.54,54.66,14400.0,45.7231,45.8237,45.7231,45.8237,14400.0
2011-11-21 13:25:00,54.66,54.74,54.56,54.58,23800.0,45.8237,45.8907,45.7398,45.7566,23800.0
2011-11-21 13:30:00,54.57,54.58,54.51,54.56,11000.0,45.7482,45.7566,45.6979,45.7398,11000.0
2011-11-21 13:35:00,54.56,54.6,54.52,54.52,13200.0,45.7398,45.7734,45.7063,45.7063,13200.0
2011-11-21 13:40:00,54.52,54.58,54.49,54.56,11800.0,45.7063,45.7566,45.6811,45.7398,11800.0
2011-11-21 13:45:00,54.51,54.55,54.47,54.52,11000.0,45.6979,45.7314,45.6644,45.7063,11000.0
2011-11-21 13:50:00,54.52,54.54,54.47,54.48,15800.0,45.7063,45.7231,45.6644,45.6728,15800.0
2011-11-21 13:55:00,54.49,54.51,54.42,54.43,23800.0,45.6811,45.6979,45.6225,45.6308,23800.0
2011-11-21 14:00:00,54.43,54.53,54.41,54.52,23400.0,45.6308,45.7147,45.6141,45.7063,23400.0
2011-11-21 14:05:00,54.51,54.58,54.46,54.57,35600.0,45.6979,45.7566,45.656,45.7482,35600.0
2011-11-21 14:10:00,54.57,54.7,54.57,54.65,31800.0,45.7482,45.8572,45.7482,45.8153,31800.0
2011-11-21 14:15:00,54.62,54.79,54.58,54.62,31000.0,45.7901,45.9326,45.7566,45.7901,31000.0
2011-11-21 14:20:00,54.62,54.65,54.57,54.63,14600.0,45.7901,45.8153,45.7482,45.7985,14600.0
2011-11-21 14:25:00,54.63,54.63,54.54,54.55,14800.0,45.7985,45.7985,45.7231,45.7314,14800.0
2011-11-21 14:30:00,54.56,54.63,54.54,54.57,13800.0,45.7398,45.7985,45.7231,45.7482,13800.0
2011-11-21 14:35:00,54.58,54.66,54.57,54.63,13600.0,45.7566,45.8237,45.7482,45.7985,13600.0
2011-11-21 14:40:00,54.62,54.76,54.6,54.74,22000.0,45.7901,45.9075,45.7734,45.8907,22000.0
2011-11-21 14:45:00,54.74,54.8,54.68,54.71,35400.0,45.8907,45.941,45.8404,45.8656,35400.0
2011-11-21 14:50:00,54.71,54.77,54.68,54.7,35200.0,45.8656,45.9159,45.8404,45.8572,35200.0
2011-11-21 14:55:00,54.69,54.75,54.64,54.64,17400.0,45.8488,45.8991,45.8069,45.8069,17400.0
2011-11-21 15:00:00,54.65,54.73,54.55,54.56,44400.0,45.8153,45.8823,45.7314,45.7398,44400.0
2011-11-21 15:05:00,54.55,54.56,54.47,54.49,40000.0,45.7314,45.7398,45.6644,45.6811,40000.0
2011-11-21 15:10:00,54.5,54.59,54.5,54.58,19600.0,45.6895,45.765,45.6895,45.7566,19600.0
2011-11-21 15:15:00,54.6,54.63,54.48,54.63,36400.0,45.7734,45.7985,45.6728,45.7985,36400.0
2011-11-21 15:20:00,54.62,54.71,54.59,54.68,34600.0,45.7901,45.8656,45.765,45.8404,34600.0
2011-11-21 15:25:00,54.71,54.85,54.67,54.73,45000.0,45.8656,45.9829,45.832,45.8823,45000.0
2011-11-21 15:30:00,54.73,54.8,54.68,54.71,29600.0,45.8823,45.941,45.8404,45.8656,29600.0
2011-11-21 15:35:00,54.69,54.82,54.69,54.79,42400.0,45.8488,45.9578,45.8488,45.9326,42400.0
2011-11-21 15:40:00,54.8,54.84,54.76,54.79,86200.0,45.941,45.9746,45.9075,45.9326,86200.0
2011-11-21 15:45:00,54.78,54.83,54.71,54.76,82200.0,45.9243,45.9662,45.8656,45.9075,82200.0
2011-11-21 15:50:00,54.74,54.77,54.52,54.55,122200.0,45.8907,45.9159,45.7063,45.7314,122200.0
2011-11-21 15:55:00,54.56,54.6,54.47,54.54,217400.0,45.7398,45.7734,45.6644,45.7231,217400.0
2011-11-22 09:30:00,54.6,54.99,54.6,54.88,53200.0,45.7734,46.1003,45.7734,46.0081,53200.0
2011-11-22 09:35:00,54.86,55.31,54.86,55.26,26600.0,45.9913,46.3686,45.9913,46.3267,26600.0
2011-11-22 09:40:00,55.27,55.49,55.18,55.48,44200.0,46.335,46.5195,46.2596,46.5111,44200.0
2011-11-22 09:45:00,55.47,55.56,55.21,55.21,67200.0,46.5027,46.5782,46.2847,46.2847,67200.0
2011-11-22 09:50:00,55.2,55.34,55.19,55.24,16400.0,46.2764,46.3937,46.268,46.3099,16400.0
2011-11-22 09:55:00,55.26,55.32,55.24,55.25,24000.0,46.3267,46.377,46.3099,46.3183,24000.0
2011-11-22 10:00:00,55.27,55.38,55.25,55.27,16600.0,46.335,46.4273,46.3183,46.335,16600.0
2011-11-22 10:05:00,55.25,55.29,55.01,55.1,30600.0,46.3183,46.3518,46.1171,46.1925,30600.0
2011-11-22 10:10:00,55.12,55.16,54.96,54.97,15600.0,46.2093,46.2428,46.0752,46.0835,15600.0
2011-11-22 10:15:00,54.98,55.13,54.97,55.1,22200.0,46.0919,46.2177,46.0835,46.1925,22200.0
2011-11-22 10:20:00,55.09,55.11,55.06,55.08,9600.0,46.1841,46.2009,46.159,46.1758,9600.0
2011-11-22 10:25:00,55.09,55.23,55.09,55.1,41400.0,46.1841,46.3015,46.1841,46.1925,41400.0
2011-11-22 10:30:00,55.1,55.2,55.08,55.12,25800.0,46.1925,46.2764,46.1758,46.2093,25800.0
2011-11-22 10:35:00,55.12,55.12,54.99,55.03,11600.0,46.2093,46.2093,46.1003,46.1338,11600.0
2011-11-22 10:40:00,55.03,55.06,54.83,54.88,14600.0,46.1338,46.159,45.9662,46.0081,14600.0
2011-11-22 10:45:00,54.88,54.9,54.66,54.77,61400.0,46.0081,46.0249,45.8237,45.9159,61400.0
2011-11-22 10:50:00,54.77,55.0,54.72,54.99,93200.0,45.9159,46.1087,45.874,46.1003,93200.0
2011-11-22 10:55:00,54.99,55.01,54.73,54.8,52000.0,46.1003,46.1171,45.8823,45.941,52000.0
2011-11-22 11:00:00,54.8,54.85,54.74,54.77,18800.0,45.941,45.9829,45.8907,45.9159,18800.0
2011-11-22 11:05:00,54.77,54.85,54.68,54.83,15000.0,45.9159,45.9829,45.8404,45.9662,15000.0
2011-11-22 11:10:00,54.83,54.96,54.82,54.88,18200.0,45.9662,46.0752,45.9578,46.0081,18200.0
2011-11-22 11:15:00,54.85,54.99,54.79,54.99,10600.0,45.9829,46.1003,45.9326,46.1003,10600.0
2011-11-22 11:20:00,54.99,54.99,54.74,54.83,14400.0,46.1003,46.1003,45.8907,45.9662,14400.0
2011-11-22 11:25:00,54.82,54.98,54.81,54.83,11800.0,45.9578,46.0919,45.9494,45.9662,11800.0
2011-11-22 11:30:00,54.84,54.84,54.64,54.64,20800.0,45.9746,45.9746,45.8069,45.8069,20800.0
2011-11-22 11:35:00,54.65,54.75,54.63,54.72,11600.0,45.8153,45.8991,45.7985,45.874,11600.0
2011-11-22 11:40:00,54.74,54.74,54.62,54.7,15200.0,45.8907,45.8907,45.7901,45.8572,15200.0
2011-11-22 11:45:00,54.7,54.74,54.69,54.69,8400.0,45.8572,45.8907,45.8488,45.8488,8400.0
2011-11-22 11:50:00,54.71,54.99,54.71,54.99,24600.0,45.8656,46.1003,45.8656,46.1003,24600.0
2011-11-22 11:55:00,55.01,55.21,54.98,55.19,52200.0,46.1171,46.2847,46.0919,46.268,52200.0
2011-11-22 12:00:00,55.19,55.37,55.13,55.35,63000.0,46.268,46.4189,46.2177,46.4021,63000.0
2011-11-22 12:05:00,55.34,55.77,55.34,55.76,70800.0,46.3937,46.7542,46.3937,46.7458,70800.0
2011-11-22 12:10:00,55.75,55.77,55.57,55.62,27600.0,46.7374,46.7542,46.5865,46.6285,27600.0
2011-11-22 12:15:00,55.63,55.76,55.59,55.6,18400.0,46.6368,46.7458,46.6033,46.6117,18400.0
2011-11-22 12:20:00,55.61,55.71,55.55,55.59,11200.0,46.6201,46.7039,46.5698,46.6033,11200.0
2011-11-22 12:25:00,55.59,55.6,55.42,55.47,14600.0,46.6033,46.6117,46.4608,46.5027,14600.0
2011-11-22 12:30:00,55.48,55.57,55.44,55.57,9600.0,46.5111,46.5865,46.4776,46.5865,9600.0
2011-11-22 12:35:00,55.58,55.58,55.4,55.45,7400.0,46.5949,46.5949,46.444,46.4859,7400.0
2011-11-22 12:40:00,55.45,55.52,55.45,55.52,4200.0,46.4859,46.5446,46.4859,46.5446,4200.0
2011-11-22 12:45:00,55.49,55.49,55.41,55.49,3800.0,46.5195,46.5195,46.4524,46.5195,3800.0
2011-11-22 12:50:00,55.48,55.59,55.47,55.52,9200.0,46.5111,46.6033,46.5027,46.5446,9200.0
2011-11-22 12:55:00,55.55,55.69,55.53,55.69,15200.0,46.5698,46.6871,46.553,46.6871,15200.0
2011-11-22 13:00:00,55.69,55.9,55.67,55.85,12600.0,46.6871,46.8632,46.6704,46.8213,12600.0
2011-11-22 13:05:00,55.87,55.87,55.69,55.69,21000.0,46.838,46.838,46.6871,46.6871,21000.0
2011-11-22 13:10:00,55.69,55.76,55.6,55.76,13800.0,46.6871,46.7458,46.6117,46.7458,13800.0
2011-11-22 13:15:00,55.77,55.99,55.77,55.99,8000.0,46.7542,46.9386,46.7542,46.9386,8000.0
2011-11-22 13:20:00,56.0,56.06,55.86,55.88,14800.0,46.947,46.9973,46.8297,46.8464,14800.0
2011-11-22 13:25:00,55.85,56.01,55.85,55.97,16200.0,46.8213,46.9554,46.8213,46.9219,16200.0
2011-11-22 13:30:00,55.99,56.09,55.97,56.07,26800.0,46.9386,47.0225,46.9219,47.0057,26800.0
2011-11-22 13:35:00,56.09,56.2,56.05,56.11,31400.0,47.0225,47.1147,46.9889,47.0392,31400.0
2011-11-22 13:40:00,56.12,56.12,55.91,55.96,28400.0,47.0476,47.0476,46.8716,46.9135,28400.0
2011-11-22 13:45:00,55.95,56.01,55.87,55.99,36200.0,46.9051,46.9554,46.838,46.9386,36200.0
2011-11-22 13:50:00,55.98,56.04,55.95,55.96,23400.0,46.9303,46.9806,46.9051,46.9135,23400.0
2011-11-22 13:55:00,55.95,55.97,55.84,55.85,43400.0,46.9051,46.9219,46.8129,46.8213,43400.0
2011-11-22 14:00:00,55.85,55.93,55.83,55.93,43400.0,46.8213,46.8883,46.8045,46.8883,43400.0
2011-11-22 14:05:00,55.91,56.09,55.9,56.08,20400.0,46.8716,47.0225,46.8632,47.0141,20400.0
2011-11-22 14:10:00,56.07,56.15,55.99,56.02,20000.0,47.0057,47.0728,46.9386,46.9638,20000.0
2011-11-22 14:15:00,56.03,56.07,55.99,56.04,19000.0,46.9722,47.0057,46.9386,46.9806,19000.0
2011-11-22 14:20:00,56.02,56.02,55.96,56.01,41400.0,46.9638,46.9638,46.9135,46.9554,41400.0
2011-11-22 14:25:00,56.0,56.02,55.98,56.0,38800.0,46.947,46.9638,46.9303,46.947,38800.0
2011-11-22 14:30:00,55.99,56.02,55.92,55.92,46200.0,46.9386,46.9638,46.88,46.88,46200.0
2011-11-22 14:35:00,55.93,55.93,55.86,55.89,34800.0,46.8883,46.8883,46.8297,46.8548,34800.0
2011-11-22 14:40:00,55.9,55.92,55.85,55.88,25600.0,46.8632,46.88,46.8213,46.8464,25600.0
2011-11-22 14:45:00,55.9,55.92,55.83,55.84,38400.0,46.8632,46.88,46.8045,46.8129,38400.0
2011-11-22 14:50:00,55.83,55.87,55.78,55.83,37200.0,46.8045,46.838,46.7626,46.8045,37200.0
2011-11-22 14:55:00,55.82,55.87,55.78,55.82,15000.0,46.7961,46.838,46.7626,46.7961,15000.0
2011-11-22 15:00:00,55.82,55.88,55.79,55.83,24000.0,46.7961,46.8464,46.771,46.8045,24000.0
2011-11-22 15:05:00,55.8,55.87,55.79,55.83,40000.0,46.7794,46.838,46.771,46.8045,40000.0
2011-11-22 15:10:00,55.82,55.82,55.77,55.77,21800.0,46.7961,46.7961,46.7542,46.7542,21800.0
2011-11-22 15:15:00,55.77,55.85,55.76,55.8,57400.0,46.7542,46.8213,46.7458,46.7794,57400.0
2011-11-22 15:20:00,55.77,55.83,55.77,55.8,59600.0,46.7542,46.8045,46.7542,46.7794,59600.0
2011-11-22 15:25:00,55.82,55.84,55.77,55.79,71800.0,46.7961,46.8129,46.7542,46.771,71800.0
2011-11-22 15:30:00,55.79,55.83,55.77,55.79,80400.0,46.771,46.8045,46.7542,46.771,80400.0
2011-11-22 15:35:00,55.78,55.84,55.72,55.72,112800.0,46.7626,46.8129,46.7123,46.7123,112800.0
2011-11-22 15:40:00,55.72,55.74,55.58,55.6,60200.0,46.7123,46.7291,46.5949,46.6117,60200.0
2011-11-22 15:45:00,55.6,55.74,55.56,55.62,66800.0,46.6117,46.7291,46.5782,46.6285,66800.0
2011-11-22 15:50:00,55.63,55.67,55.51,55.55,130200.0,46.6368,46.6704,46.5362,46.5698,130200.0
2011-11-22 15:55:00,55.55,55.55,55.45,55.49,138000.0,46.5698,46.5698,46.4859,46.5195,138000.0
2011-11-23 09:30:00,54.35,54.35,53.79,53.87,24800.0,46.0084,46.0084,45.5343,45.602,24800.0
2011-11-23 09:35:00,53.85,54.2,53.77,54.11,21600.0,45.5851,45.8814,45.5174,45.8052,21600.0
2011-11-23 09:40:00,54.11,54.12,53.64,53.64,29200.0,45.8052,45.8137,45.4073,45.4073,29200.0
2011-11-23 09:45:00,53.64,53.66,53.48,53.49,45400.0,45.4073,45.4243,45.2719,45.2803,45400.0
2011-11-23 09:50:00,53.46,53.47,53.27,53.4,50200.0,45.255,45.2634,45.0941,45.2042,50200.0
2011-11-23 09:55:00,53.4,53.41,53.01,53.04,76400.0,45.2042,45.2126,44.874,44.8994,76400.0
2011-11-23 10:00:00,53.04,53.46,53.04,53.33,88400.0,44.8994,45.255,44.8994,45.1449,88400.0
2011-11-23 10:05:00,53.34,53.6,53.34,53.6,75200.0,45.1534,45.3735,45.1534,45.3735,75200.0
2011-11-23 10:10:00,53.58,53.63,53.51,53.58,20200.0,45.3565,45.3989,45.2973,45.3565,20200.0
2011-11-23 10:15:00,53.52,53.53,53.45,53.46,24800.0,45.3057,45.3142,45.2465,45.255,24800.0
2011-11-23 10:20:00,53.47,53.66,53.45,53.63,16800.0,45.2634,45.4243,45.2465,45.3989,16800.0
2011-11-23 10:25:00,53.64,53.72,53.48,53.51,14400.0,45.4073,45.475,45.2719,45.2973,14400.0
2011-11-23 10:30:00,53.52,53.57,53.35,53.57,17400.0,45.3057,45.3481,45.1618,45.3481,17400.0
2011-11-23 10:35:00,53.54,53.63,53.52,53.6,13800.0,45.3227,45.3989,45.3057,45.3735,13800.0
2011-11-23 10:40:00,53.55,53.63,53.55,53.6,9200.0,45.3311,45.3989,45.3311,45.3735,9200.0
2011-11-23 10:45:00,53.58,53.6,53.52,53.58,8600.0,45.3565,45.3735,45.3057,45.3565,8600.0
2011-11-23 10:50:00,53.6,53.71,53.6,53.7,15400.0,45.3735,45.4666,45.3735,45.4581,15400.0
2011-11-23 10:55:00,53.7,53.81,53.7,53.79,12400.0,45.4581,45.5512,45.4581,45.5343,12400.0
2011-11-23 11:00:00,53.8,53.84,53.71,53.71,19800.0,45.5428,45.5766,45.4666,45.4666,19800.0
2011-11-23 11:05:00,53.72,53.76,53.6,53.63,33400.0,45.475,45.5089,45.3735,45.3989,33400.0
2011-11-23 11:10:00,53.6,53.63,53.54,53.58,31400.0,45.3735,45.3989,45.3227,45.3565,31400.0
2011-11-23 11:15:00,53.58,53.6,53.52,53.6,16400.0,45.3565,45.3735,45.3057,45.3735,16400.0
2011-11-23 11:20:00,53.61,53.74,53.6,53.74,12800.0,45.3819,45.492,45.3735,45.492,12800.0
2011-11-23 11:25:00,53.74,53.82,53.73,53.75,19400.0,45.492,45.5597,45.4835,45.5004,19400.0
2011-11-23 11:30:00,53.75,53.76,53.68,53.72,27800.0,45.5004,45.5089,45.4412,45.475,27800.0
2011-11-23 11:35:00,53.7,53.91,53.67,53.88,44400.0,45.4581,45.6359,45.4327,45.6105,44400.0
2011-11-23 11:40:00,53.92,53.93,53.88,53.9,17200.0,45.6444,45.6528,45.6105,45.6274,17200.0
2011-11-23 11:45:00,53.91,53.95,53.88,53.95,30800.0,45.6359,45.6697,45.6105,45.6697,30800.0
2011-11-23 11:50:00,53.95,54.05,53.93,54.05,15800.0,45.6697,45.7544,45.6528,45.7544,15800.0
2011-11-23 11:55:00,54.05,54.05,53.91,53.92,8800.0,45.7544,45.7544,45.6359,45.6444,8800.0
2011-11-23 12:00:00,53.9,54.05,53.9,54.05,14200.0,45.6274,45.7544,45.6274,45.7544,14200.0
2011-11-23 12:05:00,54.08,54.1,54.0,54.07,13000.0,45.7798,45.7967,45.7121,45.7713,13000.0
2011-11-23 12:10:00,54.07,54.08,53.99,54.02,14200.0,45.7713,45.7798,45.7036,45.729,14200.0
2011-11-23 12:15:00,53.99,54.03,53.96,53.99,7200.0,45.7036,45.7375,45.6782,45.7036,7200.0
2011-11-23 12:20:00,53.99,54.04,53.98,54.04,13800.0,45.7036,45.7459,45.6951,45.7459,13800.0
2011-11-23 12:25:00,54.02,54.07,53.94,53.94,27600.0,45.729,45.7713,45.6613,45.6613,27600.0
2011-11-23 12:30:00,53.94,53.95,53.8,53.81,12600.0,45.6613,45.6697,45.5428,45.5512,12600.0
2011-11-23 12:35:00,53.8,53.85,53.8,53.84,11600.0,45.5428,45.5851,45.5428,45.5766,11600.0
2011-11-23 12:40:00,53.81,53.87,53.81,53.87,8000.0,45.5512,45.602,45.5512,45.602,8000.0
2011-11-23 12:45:00,53.81,53.93,53.8,53.92,6000.0,45.5512,45.6528,45.5428,45.6444,6000.0
2011-11-23 12:50:00,53.92,54.04,53.91,53.99,15400.0,45.6444,45.7459,45.6359,45.7036,15400.0
2011-11-23 12:55:00,54.05,54.06,53.98,54.04,16800.0,45.7544,45.7629,45.6951,45.7459,16800.0
2011-11-23 13:00:00,54.04,54.04,53.97,54.02,21800.0,45.7459,45.7459,45.6867,45.729,21800.0
2011-11-23 13:05:00,54.01,54.09,54.01,54.08,25400.0,45.7205,45.7883,45.7205,45.7798,25400.0
2011-11-23 13:10:00,54.07,54.1,54.01,54.02,6200.0,45.7713,45.7967,45.7205,45.729,6200.0
2011-11-23 13:15:00,54.02,54.03,53.98,54.02,12400.0,45.729,45.7375,45.6951,45.729,12400.0
2011-11-23 13:20:00,54.03,54.05,53.99,53.99,6200.0,45.7375,45.7544,45.7036,45.7036,6200.0
2011-11-23 13:25:00,53.99,54.09,53.99,54.09,9600.0,45.7036,45.7883,45.7036,45.7883,9600.0
2011-11-23 13:30:00,54.09,54.11,54.04,54.04,6400.0,45.7883,45.8052,45.7459,45.7459,6400.0
2011-11-23 13:35:00,54.02,54.09,54.01,54.02,4800.0,45.729,45.7883,45.7205,45.729,4800.0
2011-11-23 13:40:00,54.02,54.02,53.94,53.96,12600.0,45.729,45.729,45.6613,45.6782,12600.0
2011-11-23 13:45:00,53.98,54.01,53.92,53.92,11400.0,45.6951,45.7205,45.6444,45.6444,11400.0
2011-11-23 13:50:00,53.93,53.97,53.9,53.93,11600.0,45.6528,45.6867,45.6274,45.6528,11600.0
2011-11-23 13:55:00,53.91,53.91,53.79,53.83,11800.0,45.6359,45.6359,45.5343,45.5682,11800.0
2011-11-23 14:00:00,53.85,53.92,53.82,53.9,18800.0,45.5851,45.6444,45.5597,45.6274,18800.0
2011-11-23 14:05:00,53.88,53.91,53.83,53.87,13400.0,45.6105,45.6359,45.5682,45.602,13400.0
2011-11-23 14:10:00,53.87,53.87,53.73,53.74,23200.0,45.602,45.602,45.4835,45.492,23200.0
2011-11-23 14:15:00,53.73,53.76,53.67,53.75,11200.0,45.4835,45.5089,45.4327,45.5004,11200.0
2011-11-23 14:20:00,53.74,53.77,53.72,53.73,8400.0,45.492,45.5174,45.475,45.4835,8400.0
2011-11-23 14:25:00,53.73,53.73,53.6,53.72,14000.0,45.4835,45.4835,45.3735,45.475,14000.0
2011-11-23 14:30:00,53.74,53.81,53.74,53.79,10800.0,45.492,45.5512,45.492,45.5343,10800.0
2011-11-23 14:35:00,53.78,53.9,53.78,53.88,17400.0,45.5258,45.6274,45.5258,45.6105,17400.0
2011-11-23 14:40:00,53.88,53.9,53.83,53.83,7400.0,45.6105,45.6274,45.5682,45.5682,7400.0
2011-11-23 14:45:00,53.85,53.92,53.85,53.85,18000.0,45.5851,45.6444,45.5851,45.5851,18000.0
2011-11-23 14:50:00,53.87,53.95,53.86,53.91,17200.0,45.602,45.6697,45.5936,45.6359,17200.0
2011-11-23 14:55:00,53.91,53.91,53.8,53.83,28800.0,45.6359,45.6359,45.5428,45.5682,28800.0
2011-11-23 15:00:00,53.84,53.99,53.77,53.92,46400.0,45.5766,45.7036,45.5174,45.6444,46400.0
2011-11-23 15:05:00,53.89,54.03,53.86,53.91,30400.0,45.619,45.7375,45.5936,45.6359,30400.0
2011-11-23 15:10:00,53.91,54.06,53.87,54.0,33400.0,45.6359,45.7629,45.602,45.7121,33400.0
2011-11-23 15:15:00,54.05,54.08,53.95,53.96,35600.0,45.7544,45.7798,45.6697,45.6782,35600.0
2011-11-23 15:20:00,53.94,53.98,53.85,53.88,52800.0,45.6613,45.6951,45.5851,45.6105,52800.0
2011-11-23 15:25:00,53.9,53.92,53.77,53.84,32200.0,45.6274,45.6444,45.5174,45.5766,32200.0
2011-11-23 15:30:00,53.84,53.99,53.82,53.96,31600.0,45.5766,45.7036,45.5597,45.6782,31600.0
2011-11-23 15:35:00,53.97,54.04,53.95,54.01,42200.0,45.6867,45.7459,45.6697,45.7205,42200.0
2011-11-23 15:40:00,53.99,54.2,53.95,54.2,58400.0,45.7036,45.8814,45.6697,45.8814,58400.0
2011-11-23 15:45:00,54.17,54.19,54.02,54.04,82000.0,45.856,45.8729,45.729,45.7459,82000.0
2011-11-23 15:50:00,54.02,54.12,53.98,54.01,66400.0,45.729,45.8137,45.6951,45.7205,66400.0
2011-11-23 15:55:00,54.02,54.04,53.79,53.83,132400.0,45.729,45.7459,45.5343,45.5682,132400.0
2011-11-25 09:30:00,53.18,53.58,52.6,53.35,59000.0,45.0179,45.3565,44.5269,45.1618,59000.0
2011-11-25 09:35:00,53.41,53.81,53.37,53.77,28400.0,45.2126,45.5512,45.1788,45.5174,28400.0
2011-11-25 09:40:00,53.73,53.94,53.65,53.82,44800.0,45.4835,45.6613,45.4158,45.5597,44800.0
2011-11-25 09:45:00,53.85,53.97,53.79,53.88,39800.0,45.5851,45.6867,45.5343,45.6105,39800.0
2011-11-25 09:50:00,53.85,54.0,53.81,53.88,16600.0,45.5851,45.7121,45.5512,45.6105,16600.0
2011-11-25 09:55:00,53.88,54.05,53.78,53.82,16600.0,45.6105,45.7544,45.5258,45.5597,16600.0
2011-11-25 10:00:00,53.76,54.07,53.72,54.05,29200.0,45.5089,45.7713,45.475,45.7544,29200.0
2011-11-25 10:05:00,54.05,54.28,54.05,54.2,30400.0,45.7544,45.9491,45.7544,45.8814,30400.0
2011-11-25 10:10:00,54.21,54.21,54.01,54.09,14200.0,45.8898,45.8898,45.7205,45.7883,14200.0
2011-11-25 10:15:00,54.12,54.18,54.06,54.13,7600.0,45.8137,45.8644,45.7629,45.8221,7600.0
2011-11-25 10:20:00,54.15,54.24,54.1,54.1,9200.0,45.8391,45.9152,45.7967,45.7967,9200.0
2011-11-25 10:25:00,54.12,54.19,54.02,54.04,18600.0,45.8137,45.8729,45.729,45.7459,18600.0
2011-11-25 10:30:00,54.07,54.07,53.95,53.95,15800.0,45.7713,45.7713,45.6697,45.6697,15800.0
2011-11-25 10:35:00,53.93,53.95,53.83,53.83,22200.0,45.6528,45.6697,45.5682,45.5682,22200.0
2011-11-25 10:40:00,53.82,53.95,53.82,53.91,12400.0,45.5597,45.6697,45.5597,45.6359,12400.0
2011-11-25 10:45:00,53.91,53.98,53.87,53.91,19200.0,45.6359,45.6951,45.602,45.6359,19200.0
2011-11-25 10:50:00,53.91,53.91,53.82,53.85,15000.0,45.6359,45.6359,45.5597,45.5851,15000.0
2011-11-25 10:55:00,53.84,53.84,53.7,53.7,6600.0,45.5766,45.5766,45.4581,45.4581,6600.0
2011-11-25 11:00:00,53.76,53.82,53.71,53.77,7600.0,45.5089,45.5597,45.4666,45.5174,7600.0
2011-11-25 11:05:00,53.8,53.94,53.77,53.9,5200.0,45.5428,45.6613,45.5174,45.6274,5200.0
2011-11-25 11:10:00,53.94,54.13,53.92,53.92,19000.0,45.6613,45.8221,45.6444,45.6444,19000.0
2011-11-25 11:15:00,53.88,53.94,53.82,53.93,6000.0,45.6105,45.6613,45.5597,45.6528,6000.0
2011-11-25 11:20:00,53.94,53.98,53.87,53.98,15600.0,45.6613,45.6951,45.602,45.6951,15600.0
2011-11-25 11:25:00,53.96,53.96,53.66,53.69,32400.0,45.6782,45.6782,45.4243,45.4497,32400.0
2011-11-25 11:30:00,53.66,53.86,53.66,53.85,7600.0,45.4243,45.5936,45.4243,45.5851,7600.0
2011-11-25 11:35:00,53.85,53.9,53.63,53.79,18200.0,45.5851,45.6274,45.3989,45.5343,18200.0
2011-11-25 11:40:00,53.8,53.82,53.58,53.58,20800.0,45.5428,45.5597,45.3565,45.3565,20800.0
2011-11-25 11:45:00,53.57,53.66,53.52,53.66,10400.0,45.3481,45.4243,45.3057,45.4243,10400.0
2011-11-25 11:50:00,53.6,53.67,53.55,53.55,7600.0,45.3735,45.4327,45.3311,45.3311,7600.0
2011-11-25 11:55:00,53.56,53.65,53.56,53.61,7200.0,45.3396,45.4158,45.3396,45.3819,7200.0
2011-11-25 12:00:00,53.6,53.69,53.58,53.59,11600.0,45.3735,45.4497,45.3565,45.365,11600.0
2011-11-25 12:05:00,53.61,53.67,53.6,53.65,9800.0,45.3819,45.4327,45.3735,45.4158,9800.0
2011-11-25 12:10:00,53.65,53.77,53.65,53.75,21200.0,45.4158,45.5174,45.4158,45.5004,21200.0
2011-11-25 12:15:00,53.76,53.79,53.62,53.69,7000.0,45.5089,45.5343,45.3904,45.4497,7000.0
2011-11-25 12:20:00,53.72,53.72,53.59,53.63,10200.0,45.475,45.475,45.365,45.3989,10200.0
2011-11-25 12:25:00,53.64,53.68,53.6,53.64,7000.0,45.4073,45.4412,45.3735,45.4073,7000.0
2011-11-25 12:30:00,53.63,53.87,53.63,53.82,27800.0,45.3989,45.602,45.3989,45.5597,27800.0
2011-11-25 12:35:00,53.82,53.82,53.71,53.73,17600.0,45.5597,45.5597,45.4666,45.4835,17600.0
2011-11-25 12:40:00,53.74,53.8,53.72,53.77,21400.0,45.492,45.5428,45.475,45.5174,21400.0
2011-11-25 12:45:00,53.79,53.83,53.73,53.79,21600.0,45.5343,45.5682,45.4835,45.5343,21600.0
2011-11-25 12:50:00,53.77,53.83,53.75,53.77,20800.0,45.5174,45.5682,45.5004,45.5174,20800.0
2011-11-25 12:55:00,53.77,53.77,53.61,53.62,37600.0,45.5174,45.5174,45.3819,45.3904,37600.0
2011-11-28 09:30:00,55.27,57.09,55.27,56.92,118200.0,46.7872,48.3278,46.7872,48.1839,118200.0
2011-11-28 09:35:00,56.92,56.95,56.3,56.37,152800.0,48.1839,48.2093,47.6591,47.7183,152800.0
2011-11-28 09:40:00,56.33,56.44,56.1,56.17,80600.0,47.6845,47.7776,47.4898,47.549,80600.0
2011-11-28 09:45:00,56.17,56.25,56.02,56.25,60000.0,47.549,47.6167,47.422,47.6167,60000.0
2011-11-28 09:50:00,56.27,56.64,56.25,56.35,23600.0,47.6337,47.9469,47.6167,47.7014,23600.0
2011-11-28 09:55:00,56.37,56.46,56.33,56.38,19800.0,47.7183,47.7945,47.6845,47.7268,19800.0
2011-11-28 10:00:00,56.36,56.45,56.27,56.41,28400.0,47.7099,47.786,47.6337,47.7522,28400.0
2011-11-28 10:05:00,56.4,56.52,56.38,56.41,24200.0,47.7437,47.8453,47.7268,47.7522,24200.0
2011-11-28 10:10:00,56.43,56.55,56.42,56.48,29800.0,47.7691,47.8707,47.7607,47.8114,29800.0
2011-11-28 10:15:00,56.5,56.6,56.48,56.6,29400.0,47.8284,47.913,47.8114,47.913,29400.0
2011-11-28 10:20:00,56.6,56.64,56.56,56.6,16600.0,47.913,47.9469,47.8792,47.913,16600.0
2011-11-28 10:25:00,56.58,56.71,56.57,56.7,53200.0,47.8961,48.0061,47.8876,47.9977,53200.0
2011-11-28 10:30:00,56.7,56.74,56.61,56.7,93200.0,47.9977,48.0315,47.9215,47.9977,93200.0
2011-11-28 10:35:00,56.71,56.74,56.65,56.65,34600.0,48.0061,48.0315,47.9554,47.9554,34600.0
2011-11-28 10:40:00,56.63,56.74,56.63,56.69,20000.0,47.9384,48.0315,47.9384,47.9892,20000.0
2011-11-28 10:45:00,56.7,56.7,56.52,56.59,27800.0,47.9977,47.9977,47.8453,47.9046,27800.0
2011-11-28 10:50:00,56.57,56.57,56.39,56.57,38000.0,47.8876,47.8876,47.7353,47.8876,38000.0
2011-11-28 10:55:00,56.58,56.6,56.51,56.51,7200.0,47.8961,47.913,47.8368,47.8368,7200.0
2011-11-28 11:00:00,56.48,56.71,56.46,56.61,23600.0,47.8114,48.0061,47.7945,47.9215,23600.0
2011-11-28 11:05:00,56.59,56.64,56.49,56.49,21400.0,47.9046,47.9469,47.8199,47.8199,21400.0
2011-11-28 11:10:00,56.49,56.52,56.41,56.41,12200.0,47.8199,47.8453,47.7522,47.7522,12200.0
2011-11-28 11:15:00,56.41,56.47,56.38,56.41,10600.0,47.7522,47.803,47.7268,47.7522,10600.0
2011-11-28 11:20:00,56.38,56.43,56.35,56.38,10000.0,47.7268,47.7691,47.7014,47.7268,10000.0
2011-11-28 11:25:00,56.43,56.59,56.4,56.49,19000.0,47.7691,47.9046,47.7437,47.8199,19000.0
2011-11-28 11:30:00,56.48,56.58,56.48,56.5,17200.0,47.8114,47.8961,47.8114,47.8284,17200.0
2011-11-28 11:35:00,56.49,56.49,56.43,56.48,11200.0,47.8199,47.8199,47.7691,47.8114,11200.0
2011-11-28 11:40:00,56.47,56.55,56.44,56.47,31200.0,47.803,47.8707,47.7776,47.803,31200.0
2011-11-28 11:45:00,56.47,56.49,56.44,56.48,8400.0,47.803,47.8199,47.7776,47.8114,8400.0
2011-11-28 11:50:00,56.47,56.52,56.44,56.52,21400.0,47.803,47.8453,47.7776,47.8453,21400.0
2011-11-28 11:55:00,56.52,56.55,56.47,56.47,5200.0,47.8453,47.8707,47.803,47.803,5200.0
2011-11-28 12:00:00,56.46,56.49,56.43,56.44,8800.0,47.7945,47.8199,47.7691,47.7776,8800.0
2011-11-28 12:05:00,56.46,56.53,56.43,56.43,10000.0,47.7945,47.8538,47.7691,47.7691,10000.0
2011-11-28 12:10:00,56.48,56.48,56.42,56.47,3200.0,47.8114,47.8114,47.7607,47.803,3200.0
2011-11-28 12:15:00,56.47,56.49,56.41,56.41,5200.0,47.803,47.8199,47.7522,47.7522,5200.0
2011-11-28 12:20:00,56.39,56.39,56.34,56.38,4600.0,47.7353,47.7353,47.6929,47.7268,4600.0
2011-11-28 12:25:00,56.37,56.37,56.3,56.3,2200.0,47.7183,47.7183,47.6591,47.6591,2200.0
2011-11-28 12:30:00,56.3,56.3,56.1,56.2,25000.0,47.6591,47.6591,47.4898,47.5744,25000.0
2011-11-28 12:35:00,56.21,56.27,56.17,56.21,12200.0,47.5829,47.6337,47.549,47.5829,12200.0
2011-11-28 12:40:00,56.19,56.22,56.15,56.22,2400.0,47.566,47.5913,47.5321,47.5913,2400.0
2011-11-28 12:45:00,56.23,56.29,56.19,56.19,11800.0,47.5998,47.6506,47.566,47.566,11800.0
2011-11-28 12:50:00,56.22,56.22,56.13,56.16,9800.0,47.5913,47.5913,47.5152,47.5406,9800.0
2011-11-28 12:55:00,56.18,56.21,56.15,56.19,7200.0,47.5575,47.5829,47.5321,47.566,7200.0
2011-11-28 13:00:00,56.22,56.27,56.18,56.18,10600.0,47.5913,47.6337,47.5575,47.5575,10600.0
2011-11-28 13:05:00,56.18,56.35,56.17,56.35,31600.0,47.5575,47.7014,47.549,47.7014,31600.0
2011-11-28 13:10:00,56.35,56.38,56.3,56.31,25000.0,47.7014,47.7268,47.6591,47.6675,25000.0
2011-11-28 13:15:00,56.29,56.38,56.28,56.38,4800.0,47.6506,47.7268,47.6421,47.7268,4800.0
2011-11-28 13:20:00,56.4,56.5,56.38,56.5,11800.0,47.7437,47.8284,47.7268,47.8284,11800.0
2011-11-28 13:25:00,56.48,56.56,56.46,56.56,5800.0,47.8114,47.8792,47.7945,47.8792,5800.0
2011-11-28 13:30:00,56.58,56.58,56.42,56.43,9000.0,47.8961,47.8961,47.7607,47.7691,9000.0
2011-11-28 13:35:00,56.43,56.48,56.4,56.43,5600.0,47.7691,47.8114,47.7437,47.7691,5600.0
2011-11-28 13:40:00,56.44,56.48,56.41,56.47,4800.0,47.7776,47.8114,47.7522,47.803,4800.0
2011-11-28 13:45:00,56.46,56.52,56.46,56.49,5600.0,47.7945,47.8453,47.7945,47.8199,5600.0
2011-11-28 13:50:00,56.47,56.5,56.37,56.42,6200.0,47.803,47.8284,47.7183,47.7607,6200.0
2011-11-28 13:55:00,56.4,56.43,56.25,56.29,6000.0,47.7437,47.7691,47.6167,47.6506,6000.0
2011-11-28 14:00:00,56.26,56.38,56.26,56.38,11200.0,47.6252,47.7268,47.6252,47.7268,11200.0
2011-11-28 14:05:00,56.38,56.42,56.29,56.4,14200.0,47.7268,47.7607,47.6506,47.7437,14200.0
2011-11-28 14:10:00,56.4,56.52,56.4,56.47,7600.0,47.7437,47.8453,47.7437,47.803,7600.0
2011-11-28 14:15:00,56.49,56.49,56.44,56.44,11200.0,47.8199,47.8199,47.7776,47.7776,11200.0
2011-11-28 14:20:00,56.46,56.5,56.38,56.39,19600.0,47.7945,47.8284,47.7268,47.7353,19600.0
2011-11-28 14:25:00,56.4,56.4,56.21,56.31,15600.0,47.7437,47.7437,47.5829,47.6675,15600.0
2011-11-28 14:30:00,56.3,56.32,56.2,56.2,10800.0,47.6591,47.676,47.5744,47.5744,10800.0
2011-11-28 14:35:00,56.19,56.34,56.14,56.15,11200.0,47.566,47.6929,47.5236,47.5321,11200.0
2011-11-28 14:40:00,56.15,56.21,56.11,56.13,15200.0,47.5321,47.5829,47.4982,47.5152,15200.0
2011-11-28 14:45:00,56.12,56.15,56.06,56.07,9800.0,47.5067,47.5321,47.4559,47.4644,9800.0
2011-11-28 14:50:00,56.07,56.07,55.92,56.04,16600.0,47.4644,47.4644,47.3374,47.439,16600.0
2011-11-28 14:55:00,56.07,56.12,56.02,56.06,18400.0,47.4644,47.5067,47.422,47.4559,18400.0
2011-11-28 15:00:00,56.07,56.14,56.05,56.12,13200.0,47.4644,47.5236,47.4474,47.5067,13200.0
2011-11-28 15:05:00,56.1,56.12,55.76,55.81,29800.0,47.4898,47.5067,47.2019,47.2443,29800.0
2011-11-28 15:10:00,55.82,55.96,55.8,55.88,7800.0,47.2527,47.3713,47.2358,47.3035,7800.0
2011-11-28 15:15:00,55.88,55.88,55.68,55.87,28400.0,47.3035,47.3035,47.1342,47.2951,28400.0
2011-11-28 15:20:00,55.84,56.05,55.77,56.01,19600.0,47.2697,47.4474,47.2104,47.4136,19600.0
2011-11-28 15:25:00,55.98,56.05,55.93,56.02,24600.0,47.3882,47.4474,47.3459,47.422,24600.0
2011-11-28 15:30:00,55.99,56.1,55.96,55.99,26800.0,47.3966,47.4898,47.3713,47.3966,26800.0
2011-11-28 15:35:00,55.99,56.13,55.99,56.05,22800.0,47.3966,47.5152,47.3966,47.4474,22800.0
2011-11-28 15:40:00,56.03,56.04,55.93,55.99,35000.0,47.4305,47.439,47.3459,47.3966,35000.0
2011-11-28 15:45:00,55.99,55.99,55.76,55.8,73000.0,47.3966,47.3966,47.2019,47.2358,73000.0
2011-11-28 15:50:00,55.79,55.97,55.79,55.96,69400.0,47.2273,47.3797,47.2273,47.3713,69400.0
2011-11-28 15:55:00,55.96,56.17,55.91,56.15,154000.0,47.3713,47.549,47.3289,47.5321,154000.0
2011-11-29 09:30:00,56.46,56.46,55.88,55.88,37200.0,47.7945,47.7945,47.3035,47.3035,37200.0
2011-11-29 09:35:00,55.8,56.12,55.8,55.94,43600.0,47.2358,47.5067,47.2358,47.3543,43600.0
2011-11-29 09:40:00,56.0,56.07,55.82,56.03,25000.0,47.4051,47.4644,47.2527,47.4305,25000.0
2011-11-29 09:45:00,56.02,56.14,56.01,56.1,19600.0,47.422,47.5236,47.4136,47.4898,19600.0
2011-11-29 09:50:00,56.1,56.28,56.06,56.24,20000.0,47.4898,47.6421,47.4559,47.6083,20000.0
2011-11-29 09:55:00,56.2,56.2,56.02,56.1,15800.0,47.5744,47.5744,47.422,47.4898,15800.0
2011-11-29 10:00:00,56.13,56.29,55.89,55.97,73000.0,47.5152,47.6506,47.312,47.3797,73000.0
2011-11-29 10:05:00,55.96,56.17,55.96,56.17,12800.0,47.3713,47.549,47.3713,47.549,12800.0
2011-11-29 10:10:00,56.12,56.2,56.07,56.07,41400.0,47.5067,47.5744,47.4644,47.4644,41400.0
2011-11-29 10:15:00,56.09,56.2,56.05,56.13,16800.0,47.4813,47.5744,47.4474,47.5152,16800.0
2011-11-29 10:20:00,56.14,56.14,56.06,56.08,17400.0,47.5236,47.5236,47.4559,47.4728,17400.0
2011-11-29 10:25:00,56.12,56.17,56.07,56.07,15800.0,47.5067,47.549,47.4644,47.4644,15800.0
2011-11-29 10:30:00,56.08,56.12,56.02,56.05,30600.0,47.4728,47.5067,47.422,47.4474,30600.0
2011-11-29 10:35:00,56.06,56.06,55.97,56.06,8600.0,47.4559,47.4559,47.3797,47.4559,8600.0
2011-11-29 10:40:00,56.07,56.08,56.05,56.05,9800.0,47.4644,47.4728,47.4474,47.4474,9800.0
2011-11-29 10:45:00,56.07,56.08,55.92,55.94,18600.0,47.4644,47.4728,47.3374,47.3543,18600.0
2011-11-29 10:50:00,55.93,56.03,55.92,56.0,34600.0,47.3459,47.4305,47.3374,47.4051,34600.0
2011-11-29 10:55:00,55.99,56.02,55.93,55.99,23800.0,47.3966,47.422,47.3459,47.3966,23800.0
2011-11-29 11:00:00,55.96,56.03,55.87,55.93,27600.0,47.3713,47.4305,47.2951,47.3459,27600.0
2011-11-29 11:05:00,55.94,56.02,55.94,55.99,21000.0,47.3543,47.422,47.3543,47.3966,21000.0
2011-11-29 11:10:00,56.03,56.09,56.03,56.06,9400.0,47.4305,47.4813,47.4305,47.4559,9400.0
2011-11-29 11:15:00,56.09,56.13,56.05,56.08,9800.0,47.4813,47.5152,47.4474,47.4728,9800.0
2011-11-29 11:20:00,56.08,56.11,56.04,56.07,8400.0,47.4728,47.4982,47.439,47.4644,8400.0
2011-11-29 11:25:00,56.05,56.1,56.0,56.0,13200.0,47.4474,47.4898,47.4051,47.4051,13200.0
2011-11-29 11:30:00,56.02,56.09,56.02,56.05,8000.0,47.422,47.4813,47.422,47.4474,8000.0
2011-11-29 11:35:00,56.05,56.06,55.98,56.02,15400.0,47.4474,47.4559,47.3882,47.422,15400.0
2011-11-29 11:40:00,56.02,56.03,55.85,55.85,23000.0,47.422,47.4305,47.2781,47.2781,23000.0
2011-11-29 11:45:00,55.85,55.92,55.84,55.88,3000.0,47.2781,47.3374,47.2697,47.3035,3000.0
2011-11-29 11:50:00,55.91,55.93,55.78,55.81,11600.0,47.3289,47.3459,47.2189,47.2443,11600.0
2011-11-29 11:55:00,55.79,55.8,55.73,55.78,7400.0,47.2273,47.2358,47.1766,47.2189,7400.0
2011-11-29 12:00:00,55.82,55.99,55.81,55.97,15800.0,47.2527,47.3966,47.2443,47.3797,15800.0
2011-11-29 12:05:00,55.98,56.08,55.98,56.0,19600.0,47.3882,47.4728,47.3882,47.4051,19600.0
2011-11-29 12:10:00,56.01,56.04,55.99,56.01,5600.0,47.4136,47.439,47.3966,47.4136,5600.0
2011-11-29 12:15:00,56.0,56.05,55.99,56.01,7000.0,47.4051,47.4474,47.3966,47.4136,7000.0
2011-11-29 12:20:00,56.02,56.04,56.01,56.04,2200.0,47.422,47.439,47.4136,47.439,2200.0
2011-11-29 12:25:00,56.03,56.09,56.02,56.02,13600.0,47.4305,47.4813,47.422,47.422,13600.0
2011-11-29 12:30:00,56.04,56.04,55.96,55.98,12600.0,47.439,47.439,47.3713,47.3882,12600.0
2011-11-29 12:35:00,55.99,56.03,55.93,55.99,5200.0,47.3966,47.4305,47.3459,47.3966,5200.0
2011-11-29 12:40:00,55.99,56.02,55.92,55.92,3200.0,47.3966,47.422,47.3374,47.3374,3200.0
2011-11-29 12:45:00,55.9,55.96,55.87,55.94,3800.0,47.3205,47.3713,47.2951,47.3543,3800.0
2011-11-29 12:50:00,55.96,56.02,55.94,55.94,5000.0,47.3713,47.422,47.3543,47.3543,5000.0
2011-11-29 12:55:00,55.95,56.05,55.89,56.05,4600.0,47.3628,47.4474,47.312,47.4474,4600.0
2011-11-29 13:00:00,56.02,56.02,55.95,55.95,2200.0,47.422,47.422,47.3628,47.3628,2200.0
2011-11-29 13:05:00,55.95,55.95,55.83,55.9,5400.0,47.3628,47.3628,47.2612,47.3205,5400.0
2011-11-29 13:10:00,55.9,56.01,55.9,56.01,7800.0,47.3205,47.4136,47.3205,47.4136,7800.0
2011-11-29 13:15:00,56.01,56.02,55.98,56.01,3400.0,47.4136,47.422,47.3882,47.4136,3400.0
2011-11-29 13:20:00,56.0,56.06,55.99,56.02,7400.0,47.4051,47.4559,47.3966,47.422,7400.0
2011-11-29 13:25:00,56.05,56.05,56.01,56.05,3200.0,47.4474,47.4474,47.4136,47.4474,3200.0
2011-11-29 13:30:00,56.05,56.05,55.88,55.88,6800.0,47.4474,47.4474,47.3035,47.3035,6800.0
2011-11-29 13:35:00,55.88,55.96,55.87,55.96,4200.0,47.3035,47.3713,47.2951,47.3713,4200.0
2011-11-29 13:40:00,55.97,55.99,55.93,55.95,2800.0,47.3797,47.3966,47.3459,47.3628,2800.0
2011-11-29 13:45:00,55.94,55.94,55.88,55.89,3600.0,47.3543,47.3543,47.3035,47.312,3600.0
2011-11-29 13:50:00,55.85,55.9,55.74,55.78,11600.0,47.2781,47.3205,47.185,47.2189,11600.0
2011-11-29 13:55:00,55.76,55.76,55.67,55.67,21600.0,47.2019,47.2019,47.1258,47.1258,21600.0
2011-11-29 14:00:00,55.7,55.72,55.65,55.71,15800.0,47.1512,47.1681,47.1088,47.1596,15800.0
2011-11-29 14:05:00,55.71,55.71,55.63,55.67,8800.0,47.1596,47.1596,47.0919,47.1258,8800.0
2011-11-29 14:10:00,55.67,55.71,55.63,55.63,3600.0,47.1258,47.1596,47.0919,47.0919,3600.0
2011-11-29 14:15:00,55.66,55.67,55.57,55.67,21800.0,47.1173,47.1258,47.0411,47.1258,21800.0
2011-11-29 14:20:00,55.69,55.69,55.57,55.61,17800.0,47.1427,47.1427,47.0411,47.075,17800.0
2011-11-29 14:25:00,55.6,55.63,55.55,55.55,20800.0,47.0665,47.0919,47.0242,47.0242,20800.0
2011-11-29 14:30:00,55.57,55.62,55.57,55.61,23000.0,47.0411,47.0834,47.0411,47.075,23000.0
2011-11-29 14:35:00,55.62,55.67,55.59,55.6,16200.0,47.0834,47.1258,47.058,47.0665,16200.0
2011-11-29 14:40:00,55.6,55.63,55.58,55.6,15600.0,47.0665,47.0919,47.0496,47.0665,15600.0
2011-11-29 14:45:00,55.6,55.62,55.57,55.58,15400.0,47.0665,47.0834,47.0411,47.0496,15400.0
2011-11-29 14:50:00,55.58,55.6,55.51,55.53,25600.0,47.0496,47.0665,46.9903,47.0072,25600.0
2011-11-29 14:55:00,55.54,55.66,55.54,55.61,13400.0,47.0157,47.1173,47.0157,47.075,13400.0
2011-11-29 15:00:00,55.65,55.74,55.63,55.7,12200.0,47.1088,47.185,47.0919,47.1512,12200.0
2011-11-29 15:05:00,55.68,55.68,55.6,55.63,11000.0,47.1342,47.1342,47.0665,47.0919,11000.0
2011-11-29 15:10:00,55.64,55.85,55.63,55.85,17800.0,47.1004,47.2781,47.0919,47.2781,17800.0
2011-11-29 15:15:00,55.86,55.98,55.84,55.88,28000.0,47.2866,47.3882,47.2697,47.3035,28000.0
2011-11-29 15:20:00,55.9,55.98,55.88,55.95,10000.0,47.3205,47.3882,47.3035,47.3628,10000.0
2011-11-29 15:25:00,55.97,55.98,55.83,55.87,17600.0,47.3797,47.3882,47.2612,47.2951,17600.0
2011-11-29 15:30:00,55.88,55.89,55.82,55.85,31400.0,47.3035,47.312,47.2527,47.2781,31400.0
2011-11-29 15:35:00,55.85,55.88,55.6,55.62,71800.0,47.2781,47.3035,47.0665,47.0834,71800.0
2011-11-29 15:40:00,55.64,55.67,55.49,55.53,88200.0,47.1004,47.1258,46.9734,47.0072,88200.0
2011-11-29 15:45:00,55.54,55.65,55.51,55.62,27200.0,47.0157,47.1088,46.9903,47.0834,27200.0
2011-11-29 15:50:00,55.62,55.64,55.49,55.6,64400.0,47.0834,47.1004,46.9734,47.0665,64400.0
2011-11-29 15:55:00,55.58,55.6,55.5,55.54,117800.0,47.0496,47.0665,46.9819,47.0157,117800.0
2011-11-30 09:30:00,57.46,58.27,57.46,58.11,83200.0,48.641,49.3267,48.641,49.1913,83200.0
2011-11-30 09:35:00,58.14,58.14,57.77,57.8,81600.0,49.2167,49.2167,48.9035,48.9288,81600.0
2011-11-30 09:40:00,57.81,58.34,57.58,58.34,66400.0,48.9373,49.386,48.7426,49.386,66400.0
2011-11-30 09:45:00,58.35,58.65,58.16,58.54,42000.0,49.3944,49.6484,49.2336,49.5553,42000.0
2011-11-30 09:50:00,58.52,58.77,58.33,58.36,52000.0,49.5383,49.75,49.3775,49.4029,52000.0
2011-11-30 09:55:00,58.35,58.5,58.35,58.48,44400.0,49.3944,49.5214,49.3944,49.5045,44400.0
2011-11-30 10:00:00,58.5,58.59,58.4,58.5,54400.0,49.5214,49.5976,49.4368,49.5214,54400.0
2011-11-30 10:05:00,58.51,58.87,58.51,58.82,57400.0,49.5299,49.8346,49.5299,49.7923,57400.0
2011-11-30 10:10:00,58.8,59.02,58.69,58.92,54800.0,49.7754,49.9616,49.6823,49.877,54800.0
2011-11-30 10:15:00,58.93,58.95,58.88,58.88,38400.0,49.8854,49.9023,49.8431,49.8431,38400.0
2011-11-30 10:20:00,58.9,59.04,58.8,58.96,39800.0,49.86,49.9785,49.7754,49.9108,39800.0
2011-11-30 10:25:00,58.93,58.93,58.79,58.88,30200.0,49.8854,49.8854,49.7669,49.8431,30200.0
2011-11-30 10:30:00,58.88,58.9,58.78,58.79,23400.0,49.8431,49.86,49.7584,49.7669,23400.0
2011-11-30 10:35:00,58.77,58.9,58.77,58.87,24800.0,49.75,49.86,49.75,49.8346,24800.0
2011-11-30 10:40:00,58.89,59.08,58.89,58.93,29600.0,49.8516,50.0124,49.8516,49.8854,29600.0
2011-11-30 10:45:00,58.94,58.95,58.82,58.87,16600.0,49.8939,49.9023,49.7923,49.8346,16600.0
2011-11-30 10:50:00,58.88,58.88,58.75,58.77,25600.0,49.8431,49.8431,49.733,49.75,25600.0
2011-11-30 10:55:00,58.77,58.94,58.77,58.94,24000.0,49.75,49.8939,49.75,49.8939,24000.0
2011-11-30 11:00:00,58.91,58.91,58.71,58.72,19800.0,49.8685,49.8685,49.6992,49.7076,19800.0
2011-11-30 11:05:00,58.71,58.72,58.6,58.6,12800.0,49.6992,49.7076,49.6061,49.6061,12800.0
2011-11-30 11:10:00,58.61,58.7,58.61,58.67,9400.0,49.6145,49.6907,49.6145,49.6653,9400.0
2011-11-30 11:15:00,58.67,58.79,58.67,58.78,11400.0,49.6653,49.7669,49.6653,49.7584,11400.0
2011-11-30 11:20:00,58.74,58.8,58.74,58.79,15600.0,49.7246,49.7754,49.7246,49.7669,15600.0
2011-11-30 11:25:00,58.8,58.91,58.76,58.89,13000.0,49.7754,49.8685,49.7415,49.8516,13000.0
2011-11-30 11:30:00,58.88,58.95,58.84,58.93,11800.0,49.8431,49.9023,49.8092,49.8854,11800.0
2011-11-30 11:35:00,58.93,58.97,58.85,58.97,8800.0,49.8854,49.9193,49.8177,49.9193,8800.0
2011-11-30 11:40:00,58.97,59.04,58.97,59.02,13000.0,49.9193,49.9785,49.9193,49.9616,13000.0
2011-11-30 11:45:00,59.0,59.06,58.96,58.97,12800.0,49.9447,49.9955,49.9108,49.9193,12800.0
2011-11-30 11:50:00,58.96,58.98,58.85,58.85,12400.0,49.9108,49.9277,49.8177,49.8177,12400.0
2011-11-30 11:55:00,58.85,58.88,58.81,58.81,34600.0,49.8177,49.8431,49.7838,49.7838,34600.0
2011-11-30 12:00:00,58.82,58.83,58.8,58.81,30800.0,49.7923,49.8008,49.7754,49.7838,30800.0
2011-11-30 12:05:00,58.8,58.94,58.77,58.94,11600.0,49.7754,49.8939,49.75,49.8939,11600.0
2011-11-30 12:10:00,58.94,58.98,58.88,58.93,14800.0,49.8939,49.9277,49.8431,49.8854,14800.0
2011-11-30 12:15:00,58.92,58.92,58.85,58.85,17400.0,49.877,49.877,49.8177,49.8177,17400.0
2011-11-30 12:20:00,58.85,58.85,58.78,58.79,22600.0,49.8177,49.8177,49.7584,49.7669,22600.0
2011-11-30 12:25:00,58.77,58.79,58.74,58.77,14400.0,49.75,49.7669,49.7246,49.75,14400.0
2011-11-30 12:30:00,58.76,58.77,58.72,58.74,10000.0,49.7415,49.75,49.7076,49.7246,10000.0
2011-11-30 12:35:00,58.74,58.74,58.61,58.65,15600.0,49.7246,49.7246,49.6145,49.6484,15600.0
2011-11-30 12:40:00,58.65,58.69,58.57,58.6,11400.0,49.6484,49.6823,49.5807,49.6061,11400.0
2011-11-30 12:45:00,58.62,58.68,58.57,58.62,19800.0,49.623,49.6738,49.5807,49.623,19800.0
2011-11-30 12:50:00,58.62,58.73,58.58,58.71,15400.0,49.623,49.7161,49.5891,49.6992,15400.0
2011-11-30 12:55:00,58.74,58.74,58.6,58.67,11400.0,49.7246,49.7246,49.6061,49.6653,11400.0
2011-11-30 13:00:00,58.66,58.77,58.66,58.72,11400.0,49.6569,49.75,49.6569,49.7076,11400.0
2011-11-30 13:05:00,58.74,58.77,58.66,58.69,26400.0,49.7246,49.75,49.6569,49.6823,26400.0
2011-11-30 13:10:00,58.7,58.71,58.62,58.62,7600.0,49.6907,49.6992,49.623,49.623,7600.0
2011-11-30 13:15:00,58.61,58.61,58.55,58.57,11000.0,49.6145,49.6145,49.5637,49.5807,11000.0
2011-11-30 13:20:00,58.58,58.63,58.56,58.59,14200.0,49.5891,49.6315,49.5722,49.5976,14200.0
2011-11-30 13:25:00,58.57,58.59,58.52,58.53,16400.0,49.5807,49.5976,49.5383,49.5468,16400.0
2011-11-30 13:30:00,58.52,58.54,58.46,58.49,16600.0,49.5383,49.5553,49.4876,49.5129,16600.0
2011-11-30 13:35:00,58.48,58.54,58.35,58.35,27800.0,49.5045,49.5553,49.3944,49.3944,27800.0
2011-11-30 13:40:00,58.34,58.41,58.33,58.38,14800.0,49.386,49.4452,49.3775,49.4198,14800.0
2011-11-30 13:45:00,58.39,58.47,58.32,58.34,19000.0,49.4283,49.496,49.369,49.386,19000.0
2011-11-30 13:50:00,58.32,58.33,58.17,58.19,21000.0,49.369,49.3775,49.2421,49.259,21000.0
2011-11-30 13:55:00,58.18,58.25,58.17,58.22,14600.0,49.2505,49.3098,49.2421,49.2844,14600.0
2011-11-30 14:00:00,58.22,58.35,58.19,58.3,16200.0,49.2844,49.3944,49.259,49.3521,16200.0
2011-11-30 14:05:00,58.3,58.37,58.24,58.24,18800.0,49.3521,49.4114,49.3013,49.3013,18800.0
2011-11-30 14:10:00,58.23,58.32,58.19,58.28,22800.0,49.2929,49.369,49.259,49.3352,22800.0
2011-11-30 14:15:00,58.31,58.39,58.31,58.36,14000.0,49.3606,49.4283,49.3606,49.4029,14000.0
2011-11-30 14:20:00,58.38,58.47,58.35,58.4,18000.0,49.4198,49.496,49.3944,49.4368,18000.0
2011-11-30 14:25:00,58.4,58.52,58.39,58.44,16200.0,49.4368,49.5383,49.4283,49.4706,16200.0
2011-11-30 14:30:00,58.43,58.54,58.42,58.5,20000.0,49.4622,49.5553,49.4537,49.5214,20000.0
2011-11-30 14:35:00,58.52,58.55,58.46,58.46,22800.0,49.5383,49.5637,49.4876,49.4876,22800.0
2011-11-30 14:40:00,58.46,58.5,58.41,58.44,30200.0,49.4876,49.5214,49.4452,49.4706,30200.0
2011-11-30 14:45:00,58.45,58.47,58.24,58.26,28200.0,49.4791,49.496,49.3013,49.3182,28200.0
2011-11-30 14:50:00,58.27,58.33,58.24,58.24,32800.0,49.3267,49.3775,49.3013,49.3013,32800.0
2011-11-30 14:55:00,58.26,58.3,58.23,58.28,27000.0,49.3182,49.3521,49.2929,49.3352,27000.0
2011-11-30 15:00:00,58.29,58.34,58.23,58.33,34600.0,49.3436,49.386,49.2929,49.3775,34600.0
2011-11-30 15:05:00,58.33,58.36,58.27,58.36,41600.0,49.3775,49.4029,49.3267,49.4029,41600.0
2011-11-30 15:10:00,58.37,58.54,58.36,58.52,38800.0,49.4114,49.5553,49.4029,49.5383,38800.0
2011-11-30 15:15:00,58.52,58.56,58.51,58.54,34600.0,49.5383,49.5722,49.5299,49.5553,34600.0
2011-11-30 15:20:00,58.55,58.6,58.51,58.51,34600.0,49.5637,49.6061,49.5299,49.5299,34600.0
2011-11-30 15:25:00,58.51,58.52,58.42,58.48,72200.0,49.5299,49.5383,49.4537,49.5045,72200.0
2011-11-30 15:30:00,58.48,58.6,58.46,58.54,50800.0,49.5045,49.6061,49.4876,49.5553,50800.0
2011-11-30 15:35:00,58.53,58.62,58.53,58.57,50800.0,49.5468,49.623,49.5468,49.5807,50800.0
2011-11-30 15:40:00,58.57,58.88,58.57,58.88,69200.0,49.5807,49.8431,49.5807,49.8431,69200.0
2011-11-30 15:45:00,58.88,58.95,58.79,58.93,87200.0,49.8431,49.9023,49.7669,49.8854,87200.0
2011-11-30 15:50:00,58.92,58.98,58.91,58.97,97200.0,49.877,49.9277,49.8685,49.9193,97200.0
2011-11-30 15:55:00,58.98,59.05,58.92,58.99,169400.0,49.9277,49.987,49.877,49.9362,169400.0
2011-12-01 09:30:00,58.5,58.57,58.27,58.31,86000.0,49.5214,49.5807,49.3267,49.3606,86000.0
2011-12-01 09:35:00,58.31,58.34,58.1,58.34,28000.0,49.3606,49.386,49.1828,49.386,28000.0
2011-12-01 09:40:00,58.26,58.3,58.1,58.18,25600.0,49.3182,49.3521,49.1828,49.2505,25600.0
2011-12-01 09:45:00,58.19,58.57,58.06,58.54,44000.0,49.259,49.5807,49.1489,49.5553,44000.0
2011-12-01 09:50:00,58.52,58.98,58.48,58.97,58000.0,49.5383,49.9277,49.5045,49.9193,58000.0
2011-12-01 09:55:00,58.97,59.07,58.82,59.07,49600.0,49.9193,50.0039,49.7923,50.0039,49600.0
2011-12-01 10:00:00,59.08,59.13,58.76,58.98,32400.0,50.0124,50.0547,49.7415,49.9277,32400.0
2011-12-01 10:05:00,58.99,59.04,58.9,59.03,13400.0,49.9362,49.9785,49.86,49.9701,13400.0
2011-12-01 10:10:00,59.06,59.06,58.96,58.96,16200.0,49.9955,49.9955,49.9108,49.9108,16200.0
2011-12-01 10:15:00,58.95,58.99,58.88,58.88,11600.0,49.9023,49.9362,49.8431,49.8431,11600.0
2011-12-01 10:20:00,58.88,58.93,58.77,58.88,10400.0,49.8431,49.8854,49.75,49.8431,10400.0
2011-12-01 10:25:00,58.89,58.95,58.83,58.87,12000.0,49.8516,49.9023,49.8008,49.8346,12000.0
2011-12-01 10:30:00,58.86,58.87,58.7,58.77,13000.0,49.8262,49.8346,49.6907,49.75,13000.0
2011-12-01 10:35:00,58.77,58.77,58.62,58.66,8600.0,49.75,49.75,49.623,49.6569,8600.0
2011-12-01 10:40:00,58.67,58.67,58.56,58.61,8600.0,49.6653,49.6653,49.5722,49.6145,8600.0
2011-12-01 10:45:00,58.62,58.62,58.46,58.48,13200.0,49.623,49.623,49.4876,49.5045,13200.0
2011-12-01 10:50:00,58.52,58.58,58.49,58.49,11000.0,49.5383,49.5891,49.5129,49.5129,11000.0
2011-12-01 10:55:00,58.52,58.53,58.43,58.49,10200.0,49.5383,49.5468,49.4622,49.5129,10200.0
2011-12-01 11:00:00,58.52,58.52,58.46,58.46,6600.0,49.5383,49.5383,49.4876,49.4876,6600.0
2011-12-01 11:05:00,58.48,58.63,58.48,58.55,12000.0,49.5045,49.6315,49.5045,49.5637,12000.0
2011-12-01 11:10:00,58.52,58.52,58.42,58.48,11000.0,49.5383,49.5383,49.4537,49.5045,11000.0
2011-12-01 11:15:00,58.49,58.5,58.37,58.49,13600.0,49.5129,49.5214,49.4114,49.5129,13600.0
2011-12-01 11:20:00,58.49,58.58,58.49,58.51,26800.0,49.5129,49.5891,49.5129,49.5299,26800.0
2011-12-01 11:25:00,58.52,58.53,58.4,58.4,13200.0,49.5383,49.5468,49.4368,49.4368,13200.0
2011-12-01 11:30:00,58.4,58.46,58.3,58.43,15000.0,49.4368,49.4876,49.3521,49.4622,15000.0
2011-12-01 11:35:00,58.41,58.42,58.31,58.42,10400.0,49.4452,49.4537,49.3606,49.4537,10400.0
2011-12-01 11:40:00,58.4,58.48,58.38,58.46,9600.0,49.4368,49.5045,49.4198,49.4876,9600.0
2011-12-01 11:45:00,58.46,58.46,58.32,58.38,10800.0,49.4876,49.4876,49.369,49.4198,10800.0
2011-12-01 11:50:00,58.42,58.49,58.42,58.44,6600.0,49.4537,49.5129,49.4537,49.4706,6600.0
2011-12-01 11:55:00,58.44,58.44,58.31,58.38,8200.0,49.4706,49.4706,49.3606,49.4198,8200.0
2011-12-01 12:00:00,58.4,58.4,58.27,58.32,12200.0,49.4368,49.4368,49.3267,49.369,12200.0
2011-12-01 12:05:00,58.32,58.37,58.28,58.33,5600.0,49.369,49.4114,49.3352,49.3775,5600.0
2011-12-01 12:10:00,58.31,58.34,58.27,58.32,7200.0,49.3606,49.386,49.3267,49.369,7200.0
2011-12-01 12:15:00,58.31,58.33,58.29,58.32,11600.0,49.3606,49.3775,49.3436,49.369,11600.0
2011-12-01 12:20:00,58.32,58.38,58.3,58.35,8000.0,49.369,49.4198,49.3521,49.3944,8000.0
2011-12-01 12:25:00,58.34,58.35,58.24,58.24,10400.0,49.386,49.3944,49.3013,49.3013,10400.0
2011-12-01 12:30:00,58.24,58.35,58.23,58.34,8800.0,49.3013,49.3944,49.2929,49.386,8800.0
2011-12-01 12:35:00,58.32,58.32,58.19,58.2,10400.0,49.369,49.369,49.259,49.2675,10400.0
2011-12-01 12:40:00,58.21,58.23,58.08,58.08,8400.0,49.2759,49.2929,49.1659,49.1659,8400.0
2011-12-01 12:45:00,58.09,58.09,58.01,58.03,5400.0,49.1743,49.1743,49.1066,49.1235,5400.0
2011-12-01 12:50:00,58.02,58.04,57.97,58.02,6200.0,49.1151,49.132,49.0728,49.1151,6200.0
2011-12-01 12:55:00,57.99,57.99,57.85,57.87,13800.0,49.0897,49.0897,48.9712,48.9881,13800.0
2011-12-01 13:00:00,57.87,57.88,57.84,57.84,9600.0,48.9881,48.9966,48.9627,48.9627,9600.0
2011-12-01 13:05:00,57.84,57.84,57.73,57.76,16400.0,48.9627,48.9627,48.8696,48.895,16400.0
2011-12-01 13:10:00,57.75,57.82,57.72,57.82,9000.0,48.8865,48.9458,48.8611,48.9458,9000.0
2011-12-01 13:15:00,57.83,57.96,57.82,57.95,6000.0,48.9542,49.0643,48.9458,49.0558,6000.0
2011-12-01 13:20:00,57.97,57.97,57.94,57.96,5600.0,49.0728,49.0728,49.0474,49.0643,5600.0
2011-12-01 13:25:00,57.98,57.98,57.9,57.97,5400.0,49.0812,49.0812,49.0135,49.0728,5400.0
2011-12-01 13:30:00,57.97,58.04,57.97,57.99,9000.0,49.0728,49.132,49.0728,49.0897,9000.0
2011-12-01 13:35:00,58.0,58.07,58.0,58.06,4400.0,49.0982,49.1574,49.0982,49.1489,4400.0
2011-12-01 13:40:00,58.07,58.29,58.07,58.22,23200.0,49.1574,49.3436,49.1574,49.2844,23200.0
2011-12-01 13:45:00,58.24,58.27,58.21,58.23,4400.0,49.3013,49.3267,49.2759,49.2929,4400.0
2011-12-01 13:50:00,58.24,58.33,58.24,58.32,17600.0,49.3013,49.3775,49.3013,49.369,17600.0
2011-12-01 13:55:00,58.32,58.46,58.29,58.45,22000.0,49.369,49.4876,49.3436,49.4791,22000.0
2011-12-01 14:00:00,58.46,58.46,58.26,58.26,6600.0,49.4876,49.4876,49.3182,49.3182,6600.0
2011-12-01 14:05:00,58.27,58.28,58.19,58.28,8600.0,49.3267,49.3352,49.259,49.3352,8600.0
2011-12-01 14:10:00,58.24,58.26,58.19,58.25,19000.0,49.3013,49.3182,49.259,49.3098,19000.0
2011-12-01 14:15:00,58.25,58.29,58.21,58.25,10000.0,49.3098,49.3436,49.2759,49.3098,10000.0
2011-12-01 14:20:00,58.27,58.3,58.26,58.27,5800.0,49.3267,49.3521,49.3182,49.3267,5800.0
2011-12-01 14:25:00,58.27,58.3,58.26,58.29,7200.0,49.3267,49.3521,49.3182,49.3436,7200.0
2011-12-01 14:30:00,58.25,58.26,58.15,58.16,4400.0,49.3098,49.3182,49.2251,49.2336,4400.0
2011-12-01 14:35:00,58.16,58.22,58.15,58.17,6400.0,49.2336,49.2844,49.2251,49.2421,6400.0
2011-12-01 14:40:00,58.15,58.16,58.05,58.09,10600.0,49.2251,49.2336,49.1405,49.1743,10600.0
2011-12-01 14:45:00,58.12,58.2,58.11,58.15,8800.0,49.1997,49.2675,49.1913,49.2251,8800.0
2011-12-01 14:50:00,58.15,58.15,58.1,58.13,9600.0,49.2251,49.2251,49.1828,49.2082,9600.0
2011-12-01 14:55:00,58.13,58.13,58.04,58.08,11200.0,49.2082,49.2082,49.132,49.1659,11200.0
2011-12-01 15:00:00,58.05,58.13,58.02,58.1,11800.0,49.1405,49.2082,49.1151,49.1828,11800.0
2011-12-01 15:05:00,58.1,58.16,57.98,57.98,14600.0,49.1828,49.2336,49.0812,49.0812,14600.0
2011-12-01 15:10:00,57.98,58.04,57.98,58.02,13000.0,49.0812,49.132,49.0812,49.1151,13000.0
2011-12-01 15:15:00,57.99,58.08,57.99,58.06,13400.0,49.0897,49.1659,49.0897,49.1489,13400.0
2011-12-01 15:20:00,58.06,58.1,58.02,58.06,16000.0,49.1489,49.1828,49.1151,49.1489,16000.0
2011-12-01 15:25:00,58.08,58.16,58.04,58.05,33400.0,49.1659,49.2336,49.132,49.1405,33400.0
2011-12-01 15:30:00,58.04,58.06,57.98,57.99,33600.0,49.132,49.1489,49.0812,49.0897,33600.0
2011-12-01 15:35:00,57.99,58.03,57.9,57.93,25000.0,49.0897,49.1235,49.0135,49.0389,25000.0
2011-12-01 15:40:00,57.92,57.98,57.86,57.87,34800.0,49.0304,49.0812,48.9796,48.9881,34800.0
2011-12-01 15:45:00,57.85,57.94,57.75,57.87,45200.0,48.9712,49.0474,48.8865,48.9881,45200.0
2011-12-01 15:50:00,57.85,57.86,57.74,57.76,40400.0,48.9712,48.9796,48.8781,48.895,40400.0
2011-12-01 15:55:00,57.76,57.78,57.7,57.77,94000.0,48.895,48.9119,48.8442,48.9035,94000.0
2011-12-02 09:30:00,58.72,59.1,58.72,59.1,38000.0,49.7076,50.0293,49.7076,50.0293,38000.0
2011-12-02 09:35:00,59.12,59.49,59.12,59.43,103200.0,50.0463,50.3595,50.0463,50.3087,103200.0
2011-12-02 09:40:00,59.48,59.49,58.93,59.01,24000.0,50.351,50.3595,49.8854,49.9531,24000.0
2011-12-02 09:45:00,59.04,59.24,58.96,59.1,10800.0,49.9785,50.1478,49.9108,50.0293,10800.0
2011-12-02 09:50:00,59.07,59.21,59.05,59.08,44800.0,50.0039,50.1224,49.987,50.0124,44800.0
2011-12-02 09:55:00,59.15,59.19,59.1,59.17,10600.0,50.0717,50.1055,50.0293,50.0886,10600.0
2011-12-02 10:00:00,59.08,59.19,59.03,59.07,8800.0,50.0124,50.1055,49.9701,50.0039,8800.0
2011-12-02 10:05:00,59.05,59.05,58.9,58.9,11000.0,49.987,49.987,49.86,49.86,11000.0
2011-12-02 10:10:00,58.91,59.08,58.91,59.03,18800.0,49.8685,50.0124,49.8685,49.9701,18800.0
2011-12-02 10:15:00,59.06,59.06,58.95,58.95,7800.0,49.9955,49.9955,49.9023,49.9023,7800.0
2011-12-02 10:20:00,58.98,59.03,58.8,58.81,22000.0,49.9277,49.9701,49.7754,49.7838,22000.0
2011-12-02 10:25:00,58.8,58.8,58.6,58.62,13600.0,49.7754,49.7754,49.6061,49.623,13600.0
2011-12-02 10:30:00,58.68,58.68,58.54,58.6,11800.0,49.6738,49.6738,49.5553,49.6061,11800.0
2011-12-02 10:35:00,58.62,58.64,58.43,58.5,53800.0,49.623,49.6399,49.4622,49.5214,53800.0
2011-12-02 10:40:00,58.46,58.46,58.32,58.35,20000.0,49.4876,49.4876,49.369,49.3944,20000.0
2011-12-02 10:45:00,58.35,58.35,58.29,58.29,7600.0,49.3944,49.3944,49.3436,49.3436,7600.0
2011-12-02 10:50:00,58.31,58.41,58.29,58.4,8400.0,49.3606,49.4452,49.3436,49.4368,8400.0
2011-12-02 10:55:00,58.42,58.49,58.34,58.35,8000.0,49.4537,49.5129,49.386,49.3944,8000.0
2011-12-02 11:00:00,58.31,58.37,58.26,58.29,12600.0,49.3606,49.4114,49.3182,49.3436,12600.0
2011-12-02 11:05:00,58.29,58.35,58.23,58.32,17600.0,49.3436,49.3944,49.2929,49.369,17600.0
2011-12-02 11:10:00,58.3,58.37,58.27,58.35,7600.0,49.3521,49.4114,49.3267,49.3944,7600.0
2011-12-02 11:15:00,58.35,58.44,58.24,58.44,14200.0,49.3944,49.4706,49.3013,49.4706,14200.0
2011-12-02 11:20:00,58.44,58.46,58.38,58.41,8200.0,49.4706,49.4876,49.4198,49.4452,8200.0
2011-12-02 11:25:00,58.38,58.5,58.3,58.5,14400.0,49.4198,49.5214,49.3521,49.5214,14400.0
2011-12-02 11:30:00,58.52,58.56,58.41,58.41,18800.0,49.5383,49.5722,49.4452,49.4452,18800.0
2011-12-02 11:35:00,58.38,58.41,58.29,58.31,11200.0,49.4198,49.4452,49.3436,49.3606,11200.0
2011-12-02 11:40:00,58.35,58.38,58.21,58.24,9000.0,49.3944,49.4198,49.2759,49.3013,9000.0
2011-12-02 11:45:00,58.18,58.22,58.15,58.2,10800.0,49.2505,49.2844,49.2251,49.2675,10800.0
2011-12-02 11:50:00,58.15,58.21,58.11,58.2,12800.0,49.2251,49.2759,49.1913,49.2675,12800.0
2011-12-02 11:55:00,58.19,58.27,58.19,58.27,6800.0,49.259,49.3267,49.259,49.3267,6800.0
2011-12-02 12:00:00,58.27,58.27,58.1,58.15,8200.0,49.3267,49.3267,49.1828,49.2251,8200.0
2011-12-02 12:05:00,58.15,58.2,58.14,58.19,10400.0,49.2251,49.2675,49.2167,49.259,10400.0
2011-12-02 12:10:00,58.19,58.23,58.16,58.18,7600.0,49.259,49.2929,49.2336,49.2505,7600.0
2011-12-02 12:15:00,58.13,58.21,58.11,58.21,11600.0,49.2082,49.2759,49.1913,49.2759,11600.0
2011-12-02 12:20:00,58.24,58.27,58.18,58.22,13200.0,49.3013,49.3267,49.2505,49.2844,13200.0
2011-12-02 12:25:00,58.27,58.27,58.23,58.23,5800.0,49.3267,49.3267,49.2929,49.2929,5800.0
2011-12-02 12:30:00,58.23,58.27,58.22,58.26,22800.0,49.2929,49.3267,49.2844,49.3182,22800.0
2011-12-02 12:35:00,58.24,58.27,58.21,58.27,9600.0,49.3013,49.3267,49.2759,49.3267,9600.0
2011-12-02 12:40:00,58.27,58.3,58.23,58.26,9000.0,49.3267,49.3521,49.2929,49.3182,9000.0
2011-12-02 12:45:00,58.27,58.29,58.22,58.22,21600.0,49.3267,49.3436,49.2844,49.2844,21600.0
2011-12-02 12:50:00,58.22,58.27,58.22,58.24,11400.0,49.2844,49.3267,49.2844,49.3013,11400.0
2011-12-02 12:55:00,58.25,58.25,58.19,58.19,4800.0,49.3098,49.3098,49.259,49.259,4800.0
2011-12-02 13:00:00,58.23,58.26,58.18,58.2,5800.0,49.2929,49.3182,49.2505,49.2675,5800.0
2011-12-02 13:05:00,58.21,58.25,58.15,58.16,5200.0,49.2759,49.3098,49.2251,49.2336,5200.0
2011-12-02 13:10:00,58.19,58.22,58.13,58.13,2400.0,49.259,49.2844,49.2082,49.2082,2400.0
2011-12-02 13:15:00,58.1,58.27,58.1,58.24,11200.0,49.1828,49.3267,49.1828,49.3013,11200.0
2011-12-02 13:20:00,58.27,58.31,58.2,58.26,13400.0,49.3267,49.3606,49.2675,49.3182,13400.0
2011-12-02 13:25:00,58.24,58.24,58.22,58.24,2600.0,49.3013,49.3013,49.2844,49.3013,2600.0
2011-12-02 13:30:00,58.22,58.25,58.1,58.16,9600.0,49.2844,49.3098,49.1828,49.2336,9600.0
2011-12-02 13:35:00,58.18,58.21,58.17,58.18,5400.0,49.2505,49.2759,49.2421,49.2505,5400.0
2011-12-02 13:40:00,58.19,58.22,58.14,58.14,5200.0,49.259,49.2844,49.2167,49.2167,5200.0
2011-12-02 13:45:00,58.12,58.28,58.12,58.26,12800.0,49.1997,49.3352,49.1997,49.3182,12800.0
2011-12-02 13:50:00,58.24,58.25,58.11,58.11,5400.0,49.3013,49.3098,49.1913,49.1913,5400.0
2011-12-02 13:55:00,58.11,58.17,58.08,58.16,13200.0,49.1913,49.2421,49.1659,49.2336,13200.0
2011-12-02 14:00:00,58.2,58.2,58.15,58.15,3200.0,49.2675,49.2675,49.2251,49.2251,3200.0
2011-12-02 14:05:00,58.15,58.19,58.05,58.19,8600.0,49.2251,49.259,49.1405,49.259,8600.0
2011-12-02 14:10:00,58.16,58.19,58.13,58.16,6800.0,49.2336,49.259,49.2082,49.2336,6800.0
2011-12-02 14:15:00,58.15,58.19,58.12,58.17,5400.0,49.2251,49.259,49.1997,49.2421,5400.0
2011-12-02 14:20:00,58.18,58.21,58.16,58.21,6400.0,49.2505,49.2759,49.2336,49.2759,6400.0
2011-12-02 14:25:00,58.23,58.27,58.19,58.19,23400.0,49.2929,49.3267,49.259,49.259,23400.0
2011-12-02 14:30:00,58.18,58.18,58.06,58.11,10200.0,49.2505,49.2505,49.1489,49.1913,10200.0
2011-12-02 14:35:00,58.13,58.16,58.1,58.15,9600.0,49.2082,49.2336,49.1828,49.2251,9600.0
2011-12-02 14:40:00,58.16,58.22,58.16,58.21,12400.0,49.2336,49.2844,49.2336,49.2759,12400.0
2011-12-02 14:45:00,58.22,58.24,58.15,58.19,13600.0,49.2844,49.3013,49.2251,49.259,13600.0
2011-12-02 14:50:00,58.2,58.2,58.14,58.17,7200.0,49.2675,49.2675,49.2167,49.2421,7200.0
2011-12-02 14:55:00,58.19,58.19,58.13,58.16,25800.0,49.259,49.259,49.2082,49.2336,25800.0
2011-12-02 15:00:00,58.16,58.26,58.14,58.2,19200.0,49.2336,49.3182,49.2167,49.2675,19200.0
2011-12-02 15:05:00,58.2,58.23,58.17,58.18,10800.0,49.2675,49.2929,49.2421,49.2505,10800.0
2011-12-02 15:10:00,58.19,58.23,58.17,58.22,25800.0,49.259,49.2929,49.2421,49.2844,25800.0
2011-12-02 15:15:00,58.21,58.27,58.17,58.17,26000.0,49.2759,49.3267,49.2421,49.2421,26000.0
2011-12-02 15:20:00,58.18,58.18,58.02,58.05,18000.0,49.2505,49.2505,49.1151,49.1405,18000.0
2011-12-02 15:25:00,58.07,58.15,57.99,58.14,18800.0,49.1574,49.2251,49.0897,49.2167,18800.0
2011-12-02 15:30:00,58.14,58.2,58.13,58.16,36400.0,49.2167,49.2675,49.2082,49.2336,36400.0
2011-12-02 15:35:00,58.15,58.2,58.1,58.11,59600.0,49.2251,49.2675,49.1828,49.1913,59600.0
2011-12-02 15:40:00,58.13,58.16,57.98,57.99,44400.0,49.2082,49.2336,49.0812,49.0897,44400.0
2011-12-02 15:45:00,57.98,58.08,57.92,58.02,59600.0,49.0812,49.1659,49.0304,49.1151,59600.0
2011-12-02 15:50:00,58.03,58.08,57.96,58.05,50200.0,49.1235,49.1659,49.0643,49.1405,50200.0
2011-12-02 15:55:00,58.06,58.13,58.02,58.02,101000.0,49.1489,49.2082,49.1151,49.1151,101000.0
2011-12-05 09:30:00,58.96,59.12,58.77,59.04,45600.0,49.9108,50.0463,49.75,49.9785,45600.0
2011-12-05 09:35:00,59.01,59.04,58.49,58.49,17600.0,49.9531,49.9785,49.5129,49.5129,17600.0
2011-12-05 09:40:00,58.47,58.51,58.23,58.33,51400.0,49.496,49.5299,49.2929,49.3775,51400.0
2011-12-05 09:45:00,58.28,58.44,58.24,58.29,20400.0,49.3352,49.4706,49.3013,49.3436,20400.0
2011-12-05 09:50:00,58.3,58.33,58.12,58.24,33800.0,49.3521,49.3775,49.1997,49.3013,33800.0
2011-12-05 09:55:00,58.24,58.34,58.14,58.17,28600.0,49.3013,49.386,49.2167,49.2421,28600.0
2011-12-05 10:00:00,58.2,58.27,58.01,58.2,25800.0,49.2675,49.3267,49.1066,49.2675,25800.0
2011-12-05 10:05:00,58.2,58.28,58.18,58.27,16400.0,49.2675,49.3352,49.2505,49.3267,16400.0
2011-12-05 10:10:00,58.27,58.45,58.22,58.23,30600.0,49.3267,49.4791,49.2844,49.2929,30600.0
2011-12-05 10:15:00,58.25,58.31,58.17,58.26,22000.0,49.3098,49.3606,49.2421,49.3182,22000.0
2011-12-05 10:20:00,58.26,58.33,58.22,58.32,32400.0,49.3182,49.3775,49.2844,49.369,32400.0
2011-12-05 10:25:00,58.33,58.33,58.19,58.27,39800.0,49.3775,49.3775,49.259,49.3267,39800.0
2011-12-05 10:30:00,58.25,58.3,58.2,58.25,36000.0,49.3098,49.3521,49.2675,49.3098,36000.0
2011-12-05 10:35:00,58.23,58.25,58.19,58.2,11800.0,49.2929,49.3098,49.259,49.2675,11800.0
2011-12-05 10:40:00,58.2,58.24,58.18,58.23,11600.0,49.2675,49.3013,49.2505,49.2929,11600.0
2011-12-05 10:45:00,58.27,58.28,58.16,58.17,16800.0,49.3267,49.3352,49.2336,49.2421,16800.0
2011-12-05 10:50:00,58.16,58.24,58.16,58.24,10000.0,49.2336,49.3013,49.2336,49.3013,10000.0
2011-12-05 10:55:00,58.24,58.24,58.2,58.21,7400.0,49.3013,49.3013,49.2675,49.2759,7400.0
2011-12-05 11:00:00,58.21,58.22,58.1,58.13,7400.0,49.2759,49.2844,49.1828,49.2082,7400.0
2011-12-05 11:05:00,58.14,58.17,58.13,58.14,4600.0,49.2167,49.2421,49.2082,49.2167,4600.0
2011-12-05 11:10:00,58.1,58.13,58.08,58.1,6000.0,49.1828,49.2082,49.1659,49.1828,6000.0
2011-12-05 11:15:00,58.15,58.22,58.14,58.22,7200.0,49.2251,49.2844,49.2167,49.2844,7200.0
2011-12-05 11:20:00,58.21,58.21,58.1,58.1,4800.0,49.2759,49.2759,49.1828,49.1828,4800.0
2011-12-05 11:25:00,58.1,58.1,58.05,58.08,8400.0,49.1828,49.1828,49.1405,49.1659,8400.0
2011-12-05 11:30:00,58.08,58.09,58.02,58.08,8600.0,49.1659,49.1743,49.1151,49.1659,8600.0
2011-12-05 11:35:00,58.05,58.13,58.02,58.08,10600.0,49.1405,49.2082,49.1151,49.1659,10600.0
2011-12-05 11:40:00,58.1,58.1,58.01,58.05,10200.0,49.1828,49.1828,49.1066,49.1405,10200.0
2011-12-05 11:45:00,58.06,58.13,58.06,58.13,8800.0,49.1489,49.2082,49.1489,49.2082,8800.0
2011-12-05 11:50:00,58.13,58.13,58.0,58.0,15600.0,49.2082,49.2082,49.0982,49.0982,15600.0
2011-12-05 11:55:00,57.98,58.04,57.96,58.02,16200.0,49.0812,49.132,49.0643,49.1151,16200.0
2011-12-05 12:00:00,58.04,58.08,57.99,58.05,12600.0,49.132,49.1659,49.0897,49.1405,12600.0
2011-12-05 12:05:00,58.07,58.1,57.94,57.94,23600.0,49.1574,49.1828,49.0474,49.0474,23600.0
2011-12-05 12:10:00,57.96,57.99,57.93,57.97,13800.0,49.0643,49.0897,49.0389,49.0728,13800.0
2011-12-05 12:15:00,57.97,58.04,57.97,57.98,10600.0,49.0728,49.132,49.0728,49.0812,10600.0
2011-12-05 12:20:00,57.99,58.02,57.92,58.01,16800.0,49.0897,49.1151,49.0304,49.1066,16800.0
2011-12-05 12:25:00,58.01,58.01,57.91,57.91,7600.0,49.1066,49.1066,49.022,49.022,7600.0
2011-12-05 12:30:00,57.93,57.97,57.91,57.95,13800.0,49.0389,49.0728,49.022,49.0558,13800.0
2011-12-05 12:35:00,57.93,57.97,57.89,57.9,14200.0,49.0389,49.0728,49.005,49.0135,14200.0
2011-12-05 12:40:00,57.91,57.97,57.88,57.93,8000.0,49.022,49.0728,48.9966,49.0389,8000.0
2011-12-05 12:45:00,57.93,57.94,57.88,57.9,10600.0,49.0389,49.0474,48.9966,49.0135,10600.0
2011-12-05 12:50:00,57.9,57.92,57.85,57.88,15800.0,49.0135,49.0304,48.9712,48.9966,15800.0
2011-12-05 12:55:00,57.9,57.94,57.85,57.88,13200.0,49.0135,49.0474,48.9712,48.9966,13200.0
2011-12-05 13:00:00,57.9,57.9,57.85,57.85,4800.0,49.0135,49.0135,48.9712,48.9712,4800.0
2011-12-05 13:05:00,57.85,57.89,57.83,57.83,9000.0,48.9712,49.005,48.9542,48.9542,9000.0
2011-12-05 13:10:00,57.83,57.83,57.75,57.81,14000.0,48.9542,48.9542,48.8865,48.9373,14000.0
2011-12-05 13:15:00,57.81,57.83,57.74,57.74,7200.0,48.9373,48.9542,48.8781,48.8781,7200.0
2011-12-05 13:20:00,57.74,57.75,57.69,57.7,8400.0,48.8781,48.8865,48.8357,48.8442,8400.0
2011-12-05 13:25:00,57.69,57.77,57.69,57.77,13600.0,48.8357,48.9035,48.8357,48.9035,13600.0
2011-12-05 13:30:00,57.76,57.77,57.73,57.74,12400.0,48.895,48.9035,48.8696,48.8781,12400.0
2011-12-05 13:35:00,57.76,57.82,57.66,57.66,26000.0,48.895,48.9458,48.8103,48.8103,26000.0
2011-12-05 13:40:00,57.67,57.68,57.48,57.5,26400.0,48.8188,48.8273,48.658,48.6749,26400.0
2011-12-05 13:45:00,57.52,57.59,57.39,57.4,21000.0,48.6918,48.7511,48.5818,48.5902,21000.0
2011-12-05 13:50:00,57.37,57.44,57.34,57.38,24200.0,48.5648,48.6241,48.5395,48.5733,24200.0
2011-12-05 13:55:00,57.38,57.48,57.38,57.42,17000.0,48.5733,48.658,48.5733,48.6072,17000.0
2011-12-05 14:00:00,57.42,57.46,57.34,57.34,32800.0,48.6072,48.641,48.5395,48.5395,32800.0
2011-12-05 14:05:00,57.35,57.37,57.27,57.35,27200.0,48.5479,48.5648,48.4802,48.5479,27200.0
2011-12-05 14:10:00,57.36,57.44,57.35,57.38,24800.0,48.5564,48.6241,48.5479,48.5733,24800.0
2011-12-05 14:15:00,57.37,57.43,57.3,57.36,35600.0,48.5648,48.6156,48.5056,48.5564,35600.0
2011-12-05 14:20:00,57.35,57.35,57.3,57.3,14000.0,48.5479,48.5479,48.5056,48.5056,14000.0
2011-12-05 14:25:00,57.29,57.35,57.26,57.34,12200.0,48.4971,48.5479,48.4717,48.5395,12200.0
2011-12-05 14:30:00,57.35,57.38,57.32,57.33,17200.0,48.5479,48.5733,48.5225,48.531,17200.0
2011-12-05 14:35:00,57.33,57.37,57.31,57.35,23600.0,48.531,48.5648,48.5141,48.5479,23600.0
2011-12-05 14:40:00,57.35,57.37,57.29,57.33,32400.0,48.5479,48.5648,48.4971,48.531,32400.0
2011-12-05 14:45:00,57.32,57.37,57.3,57.36,37200.0,48.5225,48.5648,48.5056,48.5564,37200.0
2011-12-05 14:50:00,57.35,57.37,57.27,57.29,37400.0,48.5479,48.5648,48.4802,48.4971,37400.0
2011-12-05 14:55:00,57.31,57.35,57.3,57.32,28400.0,48.5141,48.5479,48.5056,48.5225,28400.0
2011-12-05 15:00:00,57.32,57.34,57.25,57.31,55400.0,48.5225,48.5395,48.4633,48.5141,55400.0
2011-12-05 15:05:00,57.31,57.36,56.92,57.02,114600.0,48.5141,48.5564,48.1839,48.2686,114600.0
2011-12-05 15:10:00,57.01,57.11,56.99,56.99,37000.0,48.2601,48.3448,48.2432,48.2432,37000.0
2011-12-05 15:15:00,56.98,57.1,56.86,57.04,38000.0,48.2347,48.3363,48.1331,48.2855,38000.0
2011-12-05 15:20:00,57.02,57.09,57.0,57.01,56000.0,48.2686,48.3278,48.2516,48.2601,56000.0
2011-12-05 15:25:00,57.0,57.02,56.87,56.94,107200.0,48.2516,48.2686,48.1416,48.2008,107200.0
2011-12-05 15:30:00,56.94,57.06,56.88,57.02,105400.0,48.2008,48.3024,48.1501,48.2686,105400.0
2011-12-05 15:35:00,57.01,57.03,56.92,56.98,69200.0,48.2601,48.277,48.1839,48.2347,69200.0
2011-12-05 15:40:00,56.98,57.05,56.92,57.01,135800.0,48.2347,48.294,48.1839,48.2601,135800.0
2011-12-05 15:45:00,57.01,57.29,57.01,57.24,139600.0,48.2601,48.4971,48.2601,48.4548,139600.0
2011-12-05 15:50:00,57.23,57.35,57.18,57.33,90000.0,48.4463,48.5479,48.404,48.531,90000.0
2011-12-05 15:55:00,57.35,57.37,57.26,57.33,203200.0,48.5479,48.5648,48.4717,48.531,203200.0
2011-12-06 09:30:00,57.51,57.51,57.1,57.16,40200.0,48.6834,48.6834,48.3363,48.3871,40200.0
2011-12-06 09:35:00,57.09,57.09,56.8,56.84,59000.0,48.3278,48.3278,48.0823,48.1162,59000.0
2011-12-06 09:40:00,56.85,56.99,56.67,56.67,31200.0,48.1247,48.2432,47.9723,47.9723,31200.0
2011-12-06 09:45:00,56.67,56.8,56.57,56.77,24800.0,47.9723,48.0823,47.8876,48.0569,24800.0
2011-12-06 09:50:00,56.76,56.83,56.65,56.8,13400.0,48.0485,48.1077,47.9554,48.0823,13400.0
2011-12-06 09:55:00,56.8,56.85,56.72,56.77,18400.0,48.0823,48.1247,48.0146,48.0569,18400.0
2011-12-06 10:00:00,56.79,56.99,56.79,56.96,42000.0,48.0739,48.2432,48.0739,48.2178,42000.0
2011-12-06 10:05:00,56.93,56.98,56.89,56.91,19600.0,48.1924,48.2347,48.1585,48.1754,19600.0
2011-12-06 10:10:00,56.92,56.96,56.84,56.94,25800.0,48.1839,48.2178,48.1162,48.2008,25800.0
2011-12-06 10:15:00,56.94,56.96,56.9,56.95,14400.0,48.2008,48.2178,48.167,48.2093,14400.0
2011-12-06 10:20:00,56.96,56.98,56.9,56.95,29800.0,48.2178,48.2347,48.167,48.2093,29800.0
2011-12-06 10:25:00,56.95,56.96,56.9,56.93,23800.0,48.2093,48.2178,48.167,48.1924,23800.0
2011-12-06 10:30:00,56.96,57.02,56.94,56.95,44400.0,48.2178,48.2686,48.2008,48.2093,44400.0
2011-12-06 10:35:00,56.87,56.96,56.85,56.92,18400.0,48.1416,48.2178,48.1247,48.1839,18400.0
2011-12-06 10:40:00,56.92,56.95,56.88,56.9,13800.0,48.1839,48.2093,48.1501,48.167,13800.0
2011-12-06 10:45:00,56.9,56.95,56.85,56.91,19600.0,48.167,48.2093,48.1247,48.1754,19600.0
2011-12-06 10:50:00,56.87,56.96,56.81,56.81,17800.0,48.1416,48.2178,48.0908,48.0908,17800.0
2011-12-06 10:55:00,56.83,56.87,56.75,56.85,62000.0,48.1077,48.1416,48.04,48.1247,62000.0
2011-12-06 11:00:00,56.85,56.85,56.73,56.77,147400.0,48.1247,48.1247,48.0231,48.0569,147400.0
2011-12-06 11:05:00,56.78,56.8,56.66,56.68,26800.0,48.0654,48.0823,47.9638,47.9807,26800.0
2011-12-06 11:10:00,56.66,56.79,56.62,56.78,16200.0,47.9638,48.0739,47.93,48.0654,16200.0
2011-12-06 11:15:00,56.79,56.8,56.73,56.75,12200.0,48.0739,48.0823,48.0231,48.04,12200.0
2011-12-06 11:20:00,56.74,56.8,56.74,56.74,19000.0,48.0315,48.0823,48.0315,48.0315,19000.0
2011-12-06 11:25:00,56.74,56.77,56.68,56.7,15600.0,48.0315,48.0569,47.9807,47.9977,15600.0
2011-12-06 11:30:00,56.7,56.74,56.66,56.7,11600.0,47.9977,48.0315,47.9638,47.9977,11600.0
2011-12-06 11:35:00,56.69,56.69,56.64,56.65,15000.0,47.9892,47.9892,47.9469,47.9554,15000.0
2011-12-06 11:40:00,56.64,56.65,56.52,56.56,25800.0,47.9469,47.9554,47.8453,47.8792,25800.0
2011-12-06 11:45:00,56.56,56.56,56.5,56.54,5600.0,47.8792,47.8792,47.8284,47.8622,5600.0
2011-12-06 11:50:00,56.54,56.54,56.5,56.52,15000.0,47.8622,47.8622,47.8284,47.8453,15000.0
2011-12-06 11:55:00,56.52,56.57,56.48,56.51,28400.0,47.8453,47.8876,47.8114,47.8368,28400.0
2011-12-06 12:00:00,56.51,56.52,56.47,56.49,21000.0,47.8368,47.8453,47.803,47.8199,21000.0
2011-12-06 12:05:00,56.49,56.49,56.45,56.47,17600.0,47.8199,47.8199,47.786,47.803,17600.0
2011-12-06 12:10:00,56.49,56.55,56.44,56.48,38600.0,47.8199,47.8707,47.7776,47.8114,38600.0
2011-12-06 12:15:00,56.49,56.53,56.46,56.49,22600.0,47.8199,47.8538,47.7945,47.8199,22600.0
2011-12-06 12:20:00,56.49,56.5,56.46,56.48,20400.0,47.8199,47.8284,47.7945,47.8114,20400.0
2011-12-06 12:25:00,56.49,56.51,56.47,56.51,11800.0,47.8199,47.8368,47.803,47.8368,11800.0
2011-12-06 12:30:00,56.5,56.51,56.48,56.49,18400.0,47.8284,47.8368,47.8114,47.8199,18400.0
2011-12-06 12:35:00,56.5,56.52,56.48,56.5,21400.0,47.8284,47.8453,47.8114,47.8284,21400.0
2011-12-06 12:40:00,56.5,56.52,56.42,56.45,29800.0,47.8284,47.8453,47.7607,47.786,29800.0
2011-12-06 12:45:00,56.45,56.49,56.37,56.38,24800.0,47.786,47.8199,47.7183,47.7268,24800.0
2011-12-06 12:50:00,56.38,56.43,56.33,56.35,25800.0,47.7268,47.7691,47.6845,47.7014,25800.0
2011-12-06 12:55:00,56.35,56.38,56.32,56.35,22400.0,47.7014,47.7268,47.676,47.7014,22400.0
2011-12-06 13:00:00,56.35,56.41,56.35,56.38,28600.0,47.7014,47.7522,47.7014,47.7268,28600.0
2011-12-06 13:05:00,56.38,56.42,56.37,56.41,15400.0,47.7268,47.7607,47.7183,47.7522,15400.0
2011-12-06 13:10:00,56.42,56.43,56.37,56.41,14800.0,47.7607,47.7691,47.7183,47.7522,14800.0
2011-12-06 13:15:00,56.42,56.47,56.42,56.47,18400.0,47.7607,47.803,47.7607,47.803,18400.0
2011-12-06 13:20:00,56.48,56.49,56.45,56.49,22800.0,47.8114,47.8199,47.786,47.8199,22800.0
2011-12-06 13:25:00,56.49,56.5,56.44,56.45,13400.0,47.8199,47.8284,47.7776,47.786,13400.0
2011-12-06 13:30:00,56.45,56.46,56.38,56.38,25800.0,47.786,47.7945,47.7268,47.7268,25800.0
2011-12-06 13:35:00,56.38,56.39,56.33,56.39,13400.0,47.7268,47.7353,47.6845,47.7353,13400.0
2011-12-06 13:40:00,56.39,56.39,56.35,56.38,23400.0,47.7353,47.7353,47.7014,47.7268,23400.0
2011-12-06 13:45:00,56.37,56.38,56.34,56.34,16800.0,47.7183,47.7268,47.6929,47.6929,16800.0
2011-12-06 13:50:00,56.33,56.38,56.33,56.36,18600.0,47.6845,47.7268,47.6845,47.7099,18600.0
2011-12-06 13:55:00,56.38,56.38,56.32,56.36,15600.0,47.7268,47.7268,47.676,47.7099,15600.0
2011-12-06 14:00:00,56.37,56.38,56.32,56.34,26600.0,47.7183,47.7268,47.676,47.6929,26600.0
2011-12-06 14:05:00,56.34,56.38,56.34,56.38,12000.0,47.6929,47.7268,47.6929,47.7268,12000.0
2011-12-06 14:10:00,56.38,56.4,56.34,56.37,18000.0,47.7268,47.7437,47.6929,47.7183,18000.0
2011-12-06 14:15:00,56.38,56.44,56.35,56.38,24200.0,47.7268,47.7776,47.7014,47.7268,24200.0
2011-12-06 14:20:00,56.37,56.41,56.3,56.4,45800.0,47.7183,47.7522,47.6591,47.7437,45800.0
2011-12-06 14:25:00,56.41,56.43,56.35,56.37,29000.0,47.7522,47.7691,47.7014,47.7183,29000.0
2011-12-06 14:30:00,56.38,56.44,56.38,56.41,83000.0,47.7268,47.7776,47.7268,47.7522,83000.0
2011-12-06 14:35:00,56.41,56.5,56.37,56.47,150200.0,47.7522,47.8284,47.7183,47.803,150200.0
2011-12-06 14:40:00,56.49,56.61,56.49,56.6,45800.0,47.8199,47.9215,47.8199,47.913,45800.0
2011-12-06 14:45:00,56.61,56.63,56.57,56.57,18400.0,47.9215,47.9384,47.8876,47.8876,18400.0
2011-12-06 14:50:00,56.57,56.62,56.57,56.61,20000.0,47.8876,47.93,47.8876,47.9215,20000.0
2011-12-06 14:55:00,56.61,56.61,56.52,56.52,25400.0,47.9215,47.9215,47.8453,47.8453,25400.0
2011-12-06 15:00:00,56.53,56.63,56.53,56.6,24800.0,47.8538,47.9384,47.8538,47.913,24800.0
2011-12-06 15:05:00,56.6,56.63,56.55,56.57,26800.0,47.913,47.9384,47.8707,47.8876,26800.0
2011-12-06 15:10:00,56.57,56.6,56.57,56.58,21000.0,47.8876,47.913,47.8876,47.8961,21000.0
2011-12-06 15:15:00,56.59,56.61,56.52,56.54,25200.0,47.9046,47.9215,47.8453,47.8622,25200.0
2011-12-06 15:20:00,56.53,56.59,56.45,56.46,56200.0,47.8538,47.9046,47.786,47.7945,56200.0
2011-12-06 15:25:00,56.48,56.52,56.3,56.32,37800.0,47.8114,47.8453,47.6591,47.676,37800.0
2011-12-06 15:30:00,56.33,56.38,56.3,56.32,62200.0,47.6845,47.7268,47.6591,47.676,62200.0
2011-12-06 15:35:00,56.32,56.35,56.29,56.3,57000.0,47.676,47.7014,47.6506,47.6591,57000.0
2011-12-06 15:40:00,56.3,56.32,56.27,56.3,54200.0,47.6591,47.676,47.6337,47.6591,54200.0
2011-12-06 15:45:00,56.3,56.3,56.23,56.27,78400.0,47.6591,47.6591,47.5998,47.6337,78400.0
2011-12-06 15:50:00,56.26,56.28,56.21,56.21,61800.0,47.6252,47.6421,47.5829,47.5829,61800.0
2011-12-06 15:55:00,56.21,56.21,56.07,56.12,226000.0,47.5829,47.5829,47.4644,47.5067,226000.0
2011-12-07 09:30:00,55.93,56.59,55.93,56.49,47400.0,47.3459,47.9046,47.3459,47.8199,47400.0
2011-12-07 09:35:00,56.45,56.49,56.03,56.12,35200.0,47.786,47.8199,47.4305,47.5067,35200.0
2011-12-07 09:40:00,56.12,56.26,55.99,56.25,33000.0,47.5067,47.6252,47.3966,47.6167,33000.0
2011-12-07 09:45:00,56.25,56.31,56.02,56.04,15200.0,47.6167,47.6675,47.422,47.439,15200.0
2011-12-07 09:50:00,56.07,56.1,55.9,55.95,27600.0,47.4644,47.4898,47.3205,47.3628,27600.0
2011-12-07 09:55:00,55.95,56.01,55.86,55.86,14600.0,47.3628,47.4136,47.2866,47.2866,14600.0
2011-12-07 10:00:00,55.88,55.89,55.78,55.79,26000.0,47.3035,47.312,47.2189,47.2273,26000.0
2011-12-07 10:05:00,55.78,55.84,55.68,55.77,12400.0,47.2189,47.2697,47.1342,47.2104,12400.0
2011-12-07 10:10:00,55.79,55.97,55.79,55.95,11800.0,47.2273,47.3797,47.2273,47.3628,11800.0
2011-12-07 10:15:00,55.95,55.97,55.91,55.95,11000.0,47.3628,47.3797,47.3289,47.3628,11000.0
2011-12-07 10:20:00,55.95,55.97,55.84,55.88,15200.0,47.3628,47.3797,47.2697,47.3035,15200.0
2011-12-07 10:25:00,55.88,55.9,55.72,55.86,16400.0,47.3035,47.3205,47.1681,47.2866,16400.0
2011-12-07 10:30:00,55.88,55.94,55.8,55.91,15200.0,47.3035,47.3543,47.2358,47.3289,15200.0
2011-12-07 10:35:00,55.89,55.92,55.79,55.83,10600.0,47.312,47.3374,47.2273,47.2612,10600.0
2011-12-07 10:40:00,55.85,55.91,55.84,55.87,11400.0,47.2781,47.3289,47.2697,47.2951,11400.0
2011-12-07 10:45:00,55.89,55.95,55.87,55.88,14600.0,47.312,47.3628,47.2951,47.3035,14600.0
2011-12-07 10:50:00,55.87,55.94,55.85,55.89,11600.0,47.2951,47.3543,47.2781,47.312,11600.0
2011-12-07 10:55:00,55.87,55.92,55.83,55.9,15200.0,47.2951,47.3374,47.2612,47.3205,15200.0
2011-12-07 11:00:00,55.91,55.92,55.85,55.88,14400.0,47.3289,47.3374,47.2781,47.3035,14400.0
2011-12-07 11:05:00,55.88,55.92,55.86,55.88,12200.0,47.3035,47.3374,47.2866,47.3035,12200.0
2011-12-07 11:10:00,55.88,55.96,55.87,55.96,11000.0,47.3035,47.3713,47.2951,47.3713,11000.0
2011-12-07 11:15:00,55.96,55.96,55.88,55.95,6600.0,47.3713,47.3713,47.3035,47.3628,6600.0
2011-12-07 11:20:00,55.95,56.06,55.92,55.97,24400.0,47.3628,47.4559,47.3374,47.3797,24400.0
2011-12-07 11:25:00,55.95,56.01,55.93,56.01,17000.0,47.3628,47.4136,47.3459,47.4136,17000.0
2011-12-07 11:30:00,56.02,56.08,55.96,55.99,26400.0,47.422,47.4728,47.3713,47.3966,26400.0
2011-12-07 11:35:00,55.99,56.03,55.95,55.99,20000.0,47.3966,47.4305,47.3628,47.3966,20000.0
2011-12-07 11:40:00,56.02,56.02,55.95,56.01,24400.0,47.422,47.422,47.3628,47.4136,24400.0
2011-12-07 11:45:00,56.02,56.02,55.94,56.0,10400.0,47.422,47.422,47.3543,47.4051,10400.0
2011-12-07 11:50:00,56.02,56.03,55.92,55.98,16600.0,47.422,47.4305,47.3374,47.3882,16600.0
2011-12-07 11:55:00,55.99,56.02,55.96,56.02,20000.0,47.3966,47.422,47.3713,47.422,20000.0
2011-12-07 12:00:00,56.01,56.04,55.98,55.99,40800.0,47.4136,47.439,47.3882,47.3966,40800.0
2011-12-07 12:05:00,56.01,56.02,55.94,56.01,33200.0,47.4136,47.422,47.3543,47.4136,33200.0
2011-12-07 12:10:00,56.01,56.01,55.95,55.99,15400.0,47.4136,47.4136,47.3628,47.3966,15400.0
2011-12-07 12:15:00,56.0,56.02,55.98,55.99,29800.0,47.4051,47.422,47.3882,47.3966,29800.0
2011-12-07 12:20:00,56.01,56.02,55.98,55.99,8800.0,47.4136,47.422,47.3882,47.3966,8800.0
2011-12-07 12:25:00,56.01,56.05,55.99,56.02,56400.0,47.4136,47.4474,47.3966,47.422,56400.0
2011-12-07 12:30:00,56.01,56.02,55.95,55.96,38800.0,47.4136,47.422,47.3628,47.3713,38800.0
2011-12-07 12:35:00,55.96,56.02,55.95,56.0,22600.0,47.3713,47.422,47.3628,47.4051,22600.0
2011-12-07 12:40:00,56.0,56.01,55.97,56.01,30000.0,47.4051,47.4136,47.3797,47.4136,30000.0
2011-12-07 12:45:00,56.01,56.02,55.98,55.98,31600.0,47.4136,47.422,47.3882,47.3882,31600.0
2011-12-07 12:50:00,55.98,55.99,55.92,55.99,38200.0,47.3882,47.3966,47.3374,47.3966,38200.0
2011-12-07 12:55:00,55.99,55.99,55.92,55.97,18000.0,47.3966,47.3966,47.3374,47.3797,18000.0
2011-12-07 13:00:00,55.97,56.14,55.97,56.13,47000.0,47.3797,47.5236,47.3797,47.5152,47000.0
2011-12-07 13:05:00,56.15,56.19,56.13,56.14,7200.0,47.5321,47.566,47.5152,47.5236,7200.0
2011-12-07 13:10:00,56.12,56.12,56.06,56.09,6600.0,47.5067,47.5067,47.4559,47.4813,6600.0
2011-12-07 13:15:00,56.12,56.24,56.12,56.24,4400.0,47.5067,47.6083,47.5067,47.6083,4400.0
2011-12-07 13:20:00,56.23,56.3,56.23,56.3,8400.0,47.5998,47.6591,47.5998,47.6591,8400.0
2011-12-07 13:25:00,56.31,56.37,56.31,56.31,6400.0,47.6675,47.7183,47.6675,47.6675,6400.0
2011-12-07 13:30:00,56.33,56.33,56.26,56.27,5800.0,47.6845,47.6845,47.6252,47.6337,5800.0
2011-12-07 13:35:00,56.31,56.44,56.31,56.44,11800.0,47.6675,47.7776,47.6675,47.7776,11800.0
2011-12-07 13:40:00,56.42,56.49,56.42,56.45,24200.0,47.7607,47.8199,47.7607,47.786,24200.0
2011-12-07 13:45:00,56.44,56.45,56.42,56.45,31600.0,47.7776,47.786,47.7607,47.786,31600.0
2011-12-07 13:50:00,56.44,56.47,56.43,56.46,29800.0,47.7776,47.803,47.7691,47.7945,29800.0
2011-12-07 13:55:00,56.44,56.47,56.41,56.44,36400.0,47.7776,47.803,47.7522,47.7776,36400.0
2011-12-07 14:00:00,56.46,56.49,56.41,56.45,32400.0,47.7945,47.8199,47.7522,47.786,32400.0
2011-12-07 14:05:00,56.44,56.44,56.4,56.43,16600.0,47.7776,47.7776,47.7437,47.7691,16600.0
2011-12-07 14:10:00,56.42,56.45,56.38,56.38,23400.0,47.7607,47.786,47.7268,47.7268,23400.0
2011-12-07 14:15:00,56.41,56.46,56.38,56.42,12400.0,47.7522,47.7945,47.7268,47.7607,12400.0
2011-12-07 14:20:00,56.42,56.46,56.39,56.45,27200.0,47.7607,47.7945,47.7353,47.786,27200.0
2011-12-07 14:25:00,56.45,56.51,56.43,56.49,38400.0,47.786,47.8368,47.7691,47.8199,38400.0
2011-12-07 14:30:00,56.49,56.65,56.49,56.6,49200.0,47.8199,47.9554,47.8199,47.913,49200.0
2011-12-07 14:35:00,56.58,56.6,56.53,56.58,8000.0,47.8961,47.913,47.8538,47.8961,8000.0
2011-12-07 14:40:00,56.58,56.69,56.46,56.46,19200.0,47.8961,47.9892,47.7945,47.7945,19200.0
2011-12-07 14:45:00,56.46,56.57,56.38,56.46,16200.0,47.7945,47.8876,47.7268,47.7945,16200.0
2011-12-07 14:50:00,56.49,56.54,56.43,56.54,9000.0,47.8199,47.8622,47.7691,47.8622,9000.0
2011-12-07 14:55:00,56.55,56.55,56.4,56.5,11600.0,47.8707,47.8707,47.7437,47.8284,11600.0
2011-12-07 15:00:00,56.5,56.56,56.49,56.56,15400.0,47.8284,47.8792,47.8199,47.8792,15400.0
2011-12-07 15:05:00,56.56,56.59,56.52,56.54,12000.0,47.8792,47.9046,47.8453,47.8622,12000.0
2011-12-07 15:10:00,56.53,56.55,56.49,56.52,14800.0,47.8538,47.8707,47.8199,47.8453,14800.0
2011-12-07 15:15:00,56.55,56.77,56.55,56.67,27400.0,47.8707,48.0569,47.8707,47.9723,27400.0
2011-12-07 15:20:00,56.66,56.73,56.65,56.67,27400.0,47.9638,48.0231,47.9554,47.9723,27400.0
2011-12-07 15:25:00,56.66,56.79,56.66,56.77,23000.0,47.9638,48.0739,47.9638,48.0569,23000.0
2011-12-07 15:30:00,56.78,56.83,56.71,56.75,30200.0,48.0654,48.1077,48.0061,48.04,30200.0
2011-12-07 15:35:00,56.76,56.98,56.74,56.98,34000.0,48.0485,48.2347,48.0315,48.2347,34000.0
2011-12-07 15:40:00,56.98,57.15,56.97,57.02,52600.0,48.2347,48.3786,48.2262,48.2686,52600.0
2011-12-07 15:45:00,57.05,57.06,56.96,57.04,53600.0,48.294,48.3024,48.2178,48.2855,53600.0
2011-12-07 15:50:00,57.04,57.09,56.99,57.07,90800.0,48.2855,48.3278,48.2432,48.3109,90800.0
2011-12-07 15:55:00,57.07,57.09,56.85,56.88,149200.0,48.3109,48.3278,48.1247,48.1501,149200.0
2011-12-08 09:30:00,56.44,56.48,55.97,56.12,27600.0,47.7776,47.8114,47.3797,47.5067,27600.0
2011-12-08 09:35:00,56.13,56.45,56.13,56.27,13200.0,47.5152,47.786,47.5152,47.6337,13200.0
2011-12-08 09:40:00,56.27,56.33,56.08,56.1,16200.0,47.6337,47.6845,47.4728,47.4898,16200.0
2011-12-08 09:45:00,56.1,56.28,56.04,56.24,15000.0,47.4898,47.6421,47.439,47.6083,15000.0
2011-12-08 09:50:00,56.24,56.36,56.12,56.17,11200.0,47.6083,47.7099,47.5067,47.549,11200.0
2011-12-08 09:55:00,56.16,56.18,56.05,56.07,15000.0,47.5406,47.5575,47.4474,47.4644,15000.0
2011-12-08 10:00:00,56.08,56.24,56.0,56.0,10400.0,47.4728,47.6083,47.4051,47.4051,10400.0
2011-12-08 10:05:00,56.0,56.19,56.0,56.12,17600.0,47.4051,47.566,47.4051,47.5067,17600.0
2011-12-08 10:10:00,56.16,56.21,56.13,56.17,14200.0,47.5406,47.5829,47.5152,47.549,14200.0
2011-12-08 10:15:00,56.16,56.25,56.02,56.02,12200.0,47.5406,47.6167,47.422,47.422,12200.0
2011-12-08 10:20:00,56.02,56.18,55.99,56.15,9600.0,47.422,47.5575,47.3966,47.5321,9600.0
2011-12-08 10:25:00,56.14,56.18,56.1,56.12,4800.0,47.5236,47.5575,47.4898,47.5067,4800.0
2011-12-08 10:30:00,56.1,56.33,56.1,56.32,15800.0,47.4898,47.6845,47.4898,47.676,15800.0
2011-12-08 10:35:00,56.32,56.32,56.2,56.27,8600.0,47.676,47.676,47.5744,47.6337,8600.0
2011-12-08 10:40:00,56.26,56.31,56.19,56.31,8400.0,47.6252,47.6675,47.566,47.6675,8400.0
2011-12-08 10:45:00,56.31,56.46,56.31,56.41,11000.0,47.6675,47.7945,47.6675,47.7522,11000.0
2011-12-08 10:50:00,56.4,56.43,56.38,56.43,14000.0,47.7437,47.7691,47.7268,47.7691,14000.0
2011-12-08 10:55:00,56.45,56.48,56.27,56.27,12200.0,47.786,47.8114,47.6337,47.6337,12200.0
2011-12-08 11:00:00,56.27,56.27,56.2,56.24,9000.0,47.6337,47.6337,47.5744,47.6083,9000.0
2011-12-08 11:05:00,56.22,56.27,56.08,56.1,9200.0,47.5913,47.6337,47.4728,47.4898,9200.0
2011-12-08 11:10:00,56.04,56.12,56.04,56.06,5000.0,47.439,47.5067,47.439,47.4559,5000.0
2011-12-08 11:15:00,56.07,56.08,56.01,56.06,6800.0,47.4644,47.4728,47.4136,47.4559,6800.0
2011-12-08 11:20:00,56.07,56.14,56.07,56.13,3800.0,47.4644,47.5236,47.4644,47.5152,3800.0
2011-12-08 11:25:00,56.1,56.13,56.01,56.04,8800.0,47.4898,47.5152,47.4136,47.439,8800.0
2011-12-08 11:30:00,56.02,56.13,56.02,56.1,4600.0,47.422,47.5152,47.422,47.4898,4600.0
2011-12-08 11:35:00,56.09,56.12,55.95,55.95,10600.0,47.4813,47.5067,47.3628,47.3628,10600.0
2011-12-08 11:40:00,55.97,55.99,55.9,55.99,8200.0,47.3797,47.3966,47.3205,47.3966,8200.0
2011-12-08 11:45:00,56.0,56.14,55.99,56.13,7600.0,47.4051,47.5236,47.3966,47.5152,7600.0
2011-12-08 11:50:00,56.1,56.13,56.02,56.12,8800.0,47.4898,47.5152,47.422,47.5067,8800.0
2011-12-08 11:55:00,56.1,56.19,56.1,56.19,5200.0,47.4898,47.566,47.4898,47.566,5200.0
2011-12-08 12:00:00,56.19,56.2,56.07,56.13,6000.0,47.566,47.5744,47.4644,47.5152,6000.0
2011-12-08 12:05:00,56.1,56.21,56.09,56.21,6600.0,47.4898,47.5829,47.4813,47.5829,6600.0
2011-12-08 12:10:00,56.25,56.25,56.15,56.15,3600.0,47.6167,47.6167,47.5321,47.5321,3600.0
2011-12-08 12:15:00,56.17,56.25,56.13,56.19,19200.0,47.549,47.6167,47.5152,47.566,19200.0
2011-12-08 12:20:00,56.21,56.23,56.13,56.13,6400.0,47.5829,47.5998,47.5152,47.5152,6400.0
2011-12-08 12:25:00,56.13,56.15,56.05,56.13,6000.0,47.5152,47.5321,47.4474,47.5152,6000.0
2011-12-08 12:30:00,56.13,56.13,56.05,56.07,5400.0,47.5152,47.5152,47.4474,47.4644,5400.0
2011-12-08 12:35:00,56.09,56.13,56.0,56.0,7800.0,47.4813,47.5152,47.4051,47.4051,7800.0
2011-12-08 12:40:00,56.01,56.06,55.98,56.04,2800.0,47.4136,47.4559,47.3882,47.439,2800.0
2011-12-08 12:45:00,56.06,56.08,56.01,56.08,4200.0,47.4559,47.4728,47.4136,47.4728,4200.0
2011-12-08 12:50:00,56.08,56.12,56.07,56.09,5000.0,47.4728,47.5067,47.4644,47.4813,5000.0
2011-12-08 12:55:00,56.1,56.12,56.09,56.1,3400.0,47.4898,47.5067,47.4813,47.4898,3400.0
2011-12-08 13:00:00,56.09,56.09,55.94,55.97,9200.0,47.4813,47.4813,47.3543,47.3797,9200.0
2011-12-08 13:05:00,55.92,55.92,55.84,55.84,7600.0,47.3374,47.3374,47.2697,47.2697,7600.0
2011-12-08 13:10:00,55.83,55.83,55.71,55.78,8400.0,47.2612,47.2612,47.1596,47.2189,8400.0
2011-12-08 13:15:00,55.78,55.85,55.73,55.85,7600.0,47.2189,47.2781,47.1766,47.2781,7600.0
2011-12-08 13:20:00,55.88,55.88,55.79,55.85,6800.0,47.3035,47.3035,47.2273,47.2781,6800.0
2011-12-08 13:25:00,55.85,55.95,55.8,55.95,8600.0,47.2781,47.3628,47.2358,47.3628,8600.0
2011-12-08 13:30:00,55.93,55.95,55.84,55.85,9400.0,47.3459,47.3628,47.2697,47.2781,9400.0
2011-12-08 13:35:00,55.84,55.93,55.83,55.91,21400.0,47.2697,47.3459,47.2612,47.3289,21400.0
2011-12-08 13:40:00,55.92,55.99,55.91,55.99,8600.0,47.3374,47.3966,47.3289,47.3966,8600.0
2011-12-08 13:45:00,55.98,56.02,55.93,55.94,10200.0,47.3882,47.422,47.3459,47.3543,10200.0
2011-12-08 13:50:00,55.93,55.97,55.87,55.9,8800.0,47.3459,47.3797,47.2951,47.3205,8800.0
2011-12-08 13:55:00,55.87,55.92,55.87,55.9,4400.0,47.2951,47.3374,47.2951,47.3205,4400.0
2011-12-08 14:00:00,55.91,55.92,55.82,55.82,8800.0,47.3289,47.3374,47.2527,47.2527,8800.0
2011-12-08 14:05:00,55.83,55.88,55.77,55.86,9600.0,47.2612,47.3035,47.2104,47.2866,9600.0
2011-12-08 14:10:00,55.88,55.95,55.87,55.94,9200.0,47.3035,47.3628,47.2951,47.3543,9200.0
2011-12-08 14:15:00,55.92,56.06,55.91,56.06,12000.0,47.3374,47.4559,47.3289,47.4559,12000.0
2011-12-08 14:20:00,56.05,56.07,55.93,55.96,10200.0,47.4474,47.4644,47.3459,47.3713,10200.0
2011-12-08 14:25:00,55.94,55.97,55.93,55.97,10800.0,47.3543,47.3797,47.3459,47.3797,10800.0
2011-12-08 14:30:00,55.96,56.09,55.91,56.09,42000.0,47.3713,47.4813,47.3289,47.4813,42000.0
2011-12-08 14:35:00,56.06,56.07,55.94,55.97,25600.0,47.4559,47.4644,47.3543,47.3797,25600.0
2011-12-08 14:40:00,55.98,56.01,55.88,55.92,45400.0,47.3882,47.4136,47.3035,47.3374,45400.0
2011-12-08 14:45:00,55.92,56.02,55.91,56.01,27000.0,47.3374,47.422,47.3289,47.4136,27000.0
2011-12-08 14:50:00,56.01,56.01,55.85,55.85,13200.0,47.4136,47.4136,47.2781,47.2781,13200.0
2011-12-08 14:55:00,55.85,55.9,55.84,55.9,12200.0,47.2781,47.3205,47.2697,47.3205,12200.0
2011-12-08 15:00:00,55.91,55.96,55.91,55.96,20400.0,47.3289,47.3713,47.3289,47.3713,20400.0
2011-12-08 15:05:00,55.96,55.97,55.9,55.94,24000.0,47.3713,47.3797,47.3205,47.3543,24000.0
2011-12-08 15:10:00,55.92,56.11,55.92,56.09,25000.0,47.3374,47.4982,47.3374,47.4813,25000.0
2011-12-08 15:15:00,56.1,56.22,56.1,56.22,19000.0,47.4898,47.5913,47.4898,47.5913,19000.0
2011-12-08 15:20:00,56.23,56.23,55.99,56.0,20600.0,47.5998,47.5998,47.3966,47.4051,20600.0
2011-12-08 15:25:00,55.99,56.22,55.98,56.12,28200.0,47.3966,47.5913,47.3882,47.5067,28200.0
2011-12-08 15:30:00,56.12,56.27,56.09,56.2,64600.0,47.5067,47.6337,47.4813,47.5744,64600.0
2011-12-08 15:35:00,56.18,56.27,56.02,56.02,48800.0,47.5575,47.6337,47.422,47.422,48800.0
2011-12-08 15:40:00,56.02,56.04,55.85,55.97,49800.0,47.422,47.439,47.2781,47.3797,49800.0
2011-12-08 15:45:00,55.97,55.99,55.73,55.81,44400.0,47.3797,47.3966,47.1766,47.2443,44400.0
2011-12-08 15:50:00,55.82,55.83,55.63,55.71,67400.0,47.2527,47.2612,47.0919,47.1596,67400.0
2011-12-08 15:55:00,55.7,55.74,55.49,55.69,127200.0,47.1512,47.185,46.9734,47.1427,127200.0
2011-12-09 09:30:00,56.02,56.02,55.35,55.43,40000.0,47.422,47.422,46.8549,46.9226,40000.0
2011-12-09 09:35:00,55.43,55.65,55.35,55.64,29000.0,46.9226,47.1088,46.8549,47.1004,29000.0
2011-12-09 09:40:00,55.65,55.65,55.22,55.26,52200.0,47.1088,47.1088,46.7448,46.7787,52200.0
2011-12-09 09:45:00,55.24,55.38,55.22,55.35,32200.0,46.7618,46.8803,46.7448,46.8549,32200.0
2011-12-09 09:50:00,55.3,55.43,55.3,55.35,27600.0,46.8125,46.9226,46.8125,46.8549,27600.0
2011-12-09 09:55:00,55.37,55.44,55.34,55.35,46400.0,46.8718,46.9311,46.8464,46.8549,46400.0
2011-12-09 10:00:00,55.33,55.35,55.23,55.29,29000.0,46.8379,46.8549,46.7533,46.8041,29000.0
2011-12-09 10:05:00,55.27,55.35,55.08,55.11,31200.0,46.7872,46.8549,46.6263,46.6517,31200.0
2011-12-09 10:10:00,55.12,55.23,55.1,55.1,34600.0,46.6602,46.7533,46.6432,46.6432,34600.0
2011-12-09 10:15:00,55.12,55.12,55.04,55.08,16000.0,46.6602,46.6602,46.5925,46.6263,16000.0
2011-12-09 10:20:00,55.08,55.09,54.9,54.95,23400.0,46.6263,46.6348,46.4739,46.5163,23400.0
2011-12-09 10:25:00,54.95,54.97,54.86,54.91,19600.0,46.5163,46.5332,46.4401,46.4824,19600.0
2011-12-09 10:30:00,54.92,54.94,54.8,54.8,34400.0,46.4909,46.5078,46.3893,46.3893,34400.0
2011-12-09 10:35:00,54.79,54.91,54.79,54.8,11000.0,46.3808,46.4824,46.3808,46.3893,11000.0
2011-12-09 10:40:00,54.79,54.88,54.76,54.85,27000.0,46.3808,46.457,46.3554,46.4316,27000.0
2011-12-09 10:45:00,54.86,54.88,54.8,54.88,15400.0,46.4401,46.457,46.3893,46.457,15400.0
2011-12-09 10:50:00,54.89,54.9,54.77,54.8,44600.0,46.4655,46.4739,46.3639,46.3893,44600.0
2011-12-09 10:55:00,54.81,54.88,54.77,54.84,31400.0,46.3978,46.457,46.3639,46.4232,31400.0
2011-12-09 11:00:00,54.82,54.9,54.79,54.85,62200.0,46.4062,46.4739,46.3808,46.4316,62200.0
2011-12-09 11:05:00,54.85,54.9,54.79,54.85,95400.0,46.4316,46.4739,46.3808,46.4316,95400.0
2011-12-09 11:10:00,54.85,54.88,54.8,54.81,72600.0,46.4316,46.457,46.3893,46.3978,72600.0
2011-12-09 11:15:00,54.82,54.9,54.63,54.66,111600.0,46.4062,46.4739,46.2454,46.2708,111600.0
2011-12-09 11:20:00,54.66,54.69,54.56,54.6,60600.0,46.2708,46.2962,46.1861,46.22,60600.0
2011-12-09 11:25:00,54.6,54.6,54.17,54.23,119800.0,46.22,46.22,45.856,45.9068,119800.0
2011-12-09 11:30:00,54.23,54.44,54.23,54.43,64200.0,45.9068,46.0845,45.9068,46.0761,64200.0
2011-12-09 11:35:00,54.45,54.54,54.4,54.52,75400.0,46.093,46.1692,46.0507,46.1523,75400.0
2011-12-09 11:40:00,54.52,54.54,54.4,54.47,44400.0,46.1523,46.1692,46.0507,46.1099,44400.0
2011-12-09 11:45:00,54.45,54.46,54.19,54.23,50600.0,46.093,46.1015,45.8729,45.9068,50600.0
2011-12-09 11:50:00,54.23,54.23,54.06,54.16,52800.0,45.9068,45.9068,45.7629,45.8475,52800.0
2011-12-09 11:55:00,54.16,54.2,54.09,54.1,19200.0,45.8475,45.8814,45.7883,45.7967,19200.0
2011-12-09 12:00:00,54.12,54.15,54.07,54.15,54000.0,45.8137,45.8391,45.7713,45.8391,54000.0
2011-12-09 12:05:00,54.15,54.24,54.15,54.2,20200.0,45.8391,45.9152,45.8391,45.8814,20200.0
2011-12-09 12:10:00,54.21,54.3,54.21,54.3,22200.0,45.8898,45.966,45.8898,45.966,22200.0
2011-12-09 12:15:00,54.29,54.37,54.26,54.37,17200.0,45.9576,46.0253,45.9322,46.0253,17200.0
2011-12-09 12:20:00,54.37,54.39,54.31,54.32,19600.0,46.0253,46.0422,45.9745,45.983,19600.0
2011-12-09 12:25:00,54.33,54.33,54.2,54.25,16200.0,45.9914,45.9914,45.8814,45.9237,16200.0
2011-12-09 12:30:00,54.25,54.33,54.22,54.29,19200.0,45.9237,45.9914,45.8983,45.9576,19200.0
2011-12-09 12:35:00,54.27,54.36,54.27,54.29,13400.0,45.9406,46.0168,45.9406,45.9576,13400.0
2011-12-09 12:40:00,54.29,54.44,54.24,54.35,28400.0,45.9576,46.0845,45.9152,46.0084,28400.0
2011-12-09 12:45:00,54.38,54.48,54.38,54.45,20600.0,46.0338,46.1184,46.0338,46.093,20600.0
2011-12-09 12:50:00,54.47,54.66,54.46,54.6,36600.0,46.1099,46.2708,46.1015,46.22,36600.0
2011-12-09 12:55:00,54.57,54.72,54.52,54.72,23000.0,46.1946,46.3216,46.1523,46.3216,23000.0
2011-12-09 13:00:00,54.7,54.74,54.63,54.68,30200.0,46.3046,46.3385,46.2454,46.2877,30200.0
2011-12-09 13:05:00,54.68,54.71,54.65,54.68,25800.0,46.2877,46.3131,46.2623,46.2877,25800.0
2011-12-09 13:10:00,54.69,54.81,54.65,54.77,34400.0,46.2962,46.3978,46.2623,46.3639,34400.0
2011-12-09 13:15:00,54.75,54.79,54.73,54.77,22000.0,46.347,46.3808,46.33,46.3639,22000.0
2011-12-09 13:20:00,54.77,54.9,54.77,54.89,30000.0,46.3639,46.4739,46.3639,46.4655,30000.0
2011-12-09 13:25:00,54.9,54.94,54.74,54.85,39200.0,46.4739,46.5078,46.3385,46.4316,39200.0
2011-12-09 13:30:00,54.85,54.87,54.82,54.84,16600.0,46.4316,46.4485,46.4062,46.4232,16600.0
2011-12-09 13:35:00,54.82,54.87,54.73,54.85,31600.0,46.4062,46.4485,46.33,46.4316,31600.0
2011-12-09 13:40:00,54.86,54.88,54.82,54.87,25000.0,46.4401,46.457,46.4062,46.4485,25000.0
2011-12-09 13:45:00,54.87,54.87,54.77,54.77,14800.0,46.4485,46.4485,46.3639,46.3639,14800.0
2011-12-09 13:50:00,54.74,54.74,54.62,54.63,22400.0,46.3385,46.3385,46.2369,46.2454,22400.0
2011-12-09 13:55:00,54.63,54.69,54.62,54.66,47800.0,46.2454,46.2962,46.2369,46.2708,47800.0
2011-12-09 14:00:00,54.67,54.8,54.66,54.72,20800.0,46.2792,46.3893,46.2708,46.3216,20800.0
2011-12-09 14:05:00,54.72,54.73,54.68,54.69,21200.0,46.3216,46.33,46.2877,46.2962,21200.0
2011-12-09 14:10:00,54.69,54.7,54.64,54.66,23400.0,46.2962,46.3046,46.2538,46.2708,23400.0
2011-12-09 14:15:00,54.66,54.72,54.63,54.72,29400.0,46.2708,46.3216,46.2454,46.3216,29400.0
2011-12-09 14:20:00,54.73,54.74,54.65,54.67,25600.0,46.33,46.3385,46.2623,46.2792,25600.0
2011-12-09 14:25:00,54.67,54.85,54.67,54.79,36200.0,46.2792,46.4316,46.2792,46.3808,36200.0
2011-12-09 14:30:00,54.8,54.8,54.68,54.75,47200.0,46.3893,46.3893,46.2877,46.347,47200.0
2011-12-09 14:35:00,54.74,54.74,54.65,54.67,35800.0,46.3385,46.3385,46.2623,46.2792,35800.0
2011-12-09 14:40:00,54.66,54.73,54.63,54.69,26000.0,46.2708,46.33,46.2454,46.2962,26000.0
2011-12-09 14:45:00,54.69,54.82,54.69,54.82,24000.0,46.2962,46.4062,46.2962,46.4062,24000.0
2011-12-09 14:50:00,54.82,54.83,54.74,54.81,36200.0,46.4062,46.4147,46.3385,46.3978,36200.0
2011-12-09 14:55:00,54.81,54.9,54.77,54.79,39000.0,46.3978,46.4739,46.3639,46.3808,39000.0
2011-12-09 15:00:00,54.79,54.82,54.73,54.73,48200.0,46.3808,46.4062,46.33,46.33,48200.0
2011-12-09 15:05:00,54.73,54.81,54.69,54.81,46200.0,46.33,46.3978,46.2962,46.3978,46200.0
2011-12-09 15:10:00,54.81,54.82,54.72,54.77,48400.0,46.3978,46.4062,46.3216,46.3639,48400.0
2011-12-09 15:15:00,54.78,54.78,54.66,54.71,44000.0,46.3724,46.3724,46.2708,46.3131,44000.0
2011-12-09 15:20:00,54.71,54.77,54.71,54.74,39800.0,46.3131,46.3639,46.3131,46.3385,39800.0
2011-12-09 15:25:00,54.74,54.76,54.71,54.76,51200.0,46.3385,46.3554,46.3131,46.3554,51200.0
2011-12-09 15:30:00,54.76,54.76,54.66,54.67,58000.0,46.3554,46.3554,46.2708,46.2792,58000.0
2011-12-09 15:35:00,54.67,54.7,54.63,54.66,67200.0,46.2792,46.3046,46.2454,46.2708,67200.0
2011-12-09 15:40:00,54.65,54.81,54.65,54.81,81000.0,46.2623,46.3978,46.2623,46.3978,81000.0
2011-12-09 15:45:00,54.8,54.81,54.62,54.68,78200.0,46.3893,46.3978,46.2369,46.2877,78200.0
2011-12-09 15:50:00,54.68,54.73,54.63,54.7,115400.0,46.2877,46.33,46.2454,46.3046,115400.0
2011-12-09 15:55:00,54.69,54.77,54.62,54.63,159400.0,46.2962,46.3639,46.2369,46.2454,159400.0
2011-12-12 09:30:00,54.16,54.42,54.16,54.42,55000.0,45.8475,46.0676,45.8475,46.0676,55000.0
2011-12-12 09:35:00,54.42,54.5,54.14,54.21,60000.0,46.0676,46.1353,45.8306,45.8898,60000.0
2011-12-12 09:40:00,54.24,54.36,54.1,54.32,33800.0,45.9152,46.0168,45.7967,45.983,33800.0
2011-12-12 09:45:00,54.32,54.6,54.23,54.55,45400.0,45.983,46.22,45.9068,46.1777,45400.0
2011-12-12 09:50:00,54.56,54.76,54.51,54.51,44400.0,46.1861,46.3554,46.1438,46.1438,44400.0
2011-12-12 09:55:00,54.49,54.51,54.13,54.22,18000.0,46.1269,46.1438,45.8221,45.8983,18000.0
2011-12-12 10:00:00,54.24,54.3,54.01,54.01,36200.0,45.9152,45.966,45.7205,45.7205,36200.0
2011-12-12 10:05:00,54.01,54.12,53.97,54.02,26200.0,45.7205,45.8137,45.6867,45.729,26200.0
2011-12-12 10:10:00,54.04,54.16,54.02,54.1,32600.0,45.7459,45.8475,45.729,45.7967,32600.0
2011-12-12 10:15:00,54.1,54.1,53.99,54.02,15800.0,45.7967,45.7967,45.7036,45.729,15800.0
2011-12-12 10:20:00,54.02,54.02,53.76,53.82,33800.0,45.729,45.729,45.5089,45.5597,33800.0
2011-12-12 10:25:00,53.81,53.98,53.77,53.98,20800.0,45.5512,45.6951,45.5174,45.6951,20800.0
2011-12-12 10:30:00,53.99,53.99,53.88,53.94,24200.0,45.7036,45.7036,45.6105,45.6613,24200.0
2011-12-12 10:35:00,53.95,54.1,53.92,54.1,30600.0,45.6697,45.7967,45.6444,45.7967,30600.0
2011-12-12 10:40:00,54.1,54.18,54.05,54.15,16200.0,45.7967,45.8644,45.7544,45.8391,16200.0
2011-12-12 10:45:00,54.17,54.17,54.0,54.06,20600.0,45.856,45.856,45.7121,45.7629,20600.0
2011-12-12 10:50:00,54.06,54.08,54.01,54.05,17800.0,45.7629,45.7798,45.7205,45.7544,17800.0
2011-12-12 10:55:00,54.04,54.05,53.87,53.9,26000.0,45.7459,45.7544,45.602,45.6274,26000.0
2011-12-12 11:00:00,53.9,54.02,53.9,54.0,20000.0,45.6274,45.729,45.6274,45.7121,20000.0
2011-12-12 11:05:00,54.01,54.09,54.01,54.04,11800.0,45.7205,45.7883,45.7205,45.7459,11800.0
2011-12-12 11:10:00,54.04,54.05,54.02,54.02,12600.0,45.7459,45.7544,45.729,45.729,12600.0
2011-12-12 11:15:00,54.02,54.04,53.94,53.97,13200.0,45.729,45.7459,45.6613,45.6867,13200.0
2011-12-12 11:20:00,53.96,54.05,53.93,54.02,9600.0,45.6782,45.7544,45.6528,45.729,9600.0
2011-12-12 11:25:00,54.03,54.06,53.98,53.99,11400.0,45.7375,45.7629,45.6951,45.7036,11400.0
2011-12-12 11:30:00,53.98,53.99,53.92,53.97,19400.0,45.6951,45.7036,45.6444,45.6867,19400.0
2011-12-12 11:35:00,53.97,54.05,53.94,54.04,11400.0,45.6867,45.7544,45.6613,45.7459,11400.0
2011-12-12 11:40:00,54.04,54.06,53.93,53.95,21600.0,45.7459,45.7629,45.6528,45.6697,21600.0
2011-12-12 11:45:00,53.93,53.98,53.84,53.84,11400.0,45.6528,45.6951,45.5766,45.5766,11400.0
2011-12-12 11:50:00,53.86,53.87,53.77,53.81,16000.0,45.5936,45.602,45.5174,45.5512,16000.0
2011-12-12 11:55:00,53.79,53.79,53.62,53.69,19400.0,45.5343,45.5343,45.3904,45.4497,19400.0
2011-12-12 12:00:00,53.69,53.74,53.63,53.69,8800.0,45.4497,45.492,45.3989,45.4497,8800.0
2011-12-12 12:05:00,53.7,53.81,53.69,53.81,6600.0,45.4581,45.5512,45.4497,45.5512,6600.0
2011-12-12 12:10:00,53.81,53.96,53.79,53.91,21200.0,45.5512,45.6782,45.5343,45.6359,21200.0
2011-12-12 12:15:00,53.9,53.99,53.89,53.97,11600.0,45.6274,45.7036,45.619,45.6867,11600.0
2011-12-12 12:20:00,53.97,54.02,53.96,54.0,26600.0,45.6867,45.729,45.6782,45.7121,26600.0
2011-12-12 12:25:00,53.99,54.02,53.97,53.98,16600.0,45.7036,45.729,45.6867,45.6951,16600.0
2011-12-12 12:30:00,53.99,53.99,53.93,53.95,8400.0,45.7036,45.7036,45.6528,45.6697,8400.0
2011-12-12 12:35:00,53.94,53.96,53.93,53.96,7400.0,45.6613,45.6782,45.6528,45.6782,7400.0
2011-12-12 12:40:00,53.97,53.99,53.94,53.99,15000.0,45.6867,45.7036,45.6613,45.7036,15000.0
2011-12-12 12:45:00,54.0,54.07,53.99,54.04,16200.0,45.7121,45.7713,45.7036,45.7459,16200.0
2011-12-12 12:50:00,54.05,54.07,54.01,54.02,13400.0,45.7544,45.7713,45.7205,45.729,13400.0
2011-12-12 12:55:00,54.01,54.02,53.97,54.01,12800.0,45.7205,45.729,45.6867,45.7205,12800.0
2011-12-12 13:00:00,54.0,54.02,53.97,54.0,28200.0,45.7121,45.729,45.6867,45.7121,28200.0
2011-12-12 13:05:00,53.99,54.01,53.95,53.96,11200.0,45.7036,45.7205,45.6697,45.6782,11200.0
2011-12-12 13:10:00,53.94,53.98,53.9,53.98,6800.0,45.6613,45.6951,45.6274,45.6951,6800.0
2011-12-12 13:15:00,53.98,54.02,53.97,53.99,14600.0,45.6951,45.729,45.6867,45.7036,14600.0
2011-12-12 13:20:00,54.0,54.02,53.98,53.99,14200.0,45.7121,45.729,45.6951,45.7036,14200.0
2011-12-12 13:25:00,53.99,54.08,53.98,53.98,23000.0,45.7036,45.7798,45.6951,45.6951,23000.0
2011-12-12 13:30:00,53.98,54.02,53.98,54.02,27800.0,45.6951,45.729,45.6951,45.729,27800.0
2011-12-12 13:35:00,54.02,54.02,53.98,54.02,12000.0,45.729,45.729,45.6951,45.729,12000.0
2011-12-12 13:40:00,54.02,54.06,53.99,54.01,29800.0,45.729,45.7629,45.7036,45.7205,29800.0
2011-12-12 13:45:00,54.01,54.07,53.99,54.07,23000.0,45.7205,45.7713,45.7036,45.7713,23000.0
2011-12-12 13:50:00,54.08,54.1,54.0,54.04,22600.0,45.7798,45.7967,45.7121,45.7459,22600.0
2011-12-12 13:55:00,54.02,54.1,54.02,54.06,7400.0,45.729,45.7967,45.729,45.7629,7400.0
2011-12-12 14:00:00,54.06,54.06,54.0,54.02,14000.0,45.7629,45.7629,45.7121,45.729,14000.0
2011-12-12 14:05:00,54.02,54.1,53.98,54.02,32200.0,45.729,45.7967,45.6951,45.729,32200.0
2011-12-12 14:10:00,54.03,54.05,53.99,54.02,19800.0,45.7375,45.7544,45.7036,45.729,19800.0
2011-12-12 14:15:00,54.03,54.1,53.99,54.1,16000.0,45.7375,45.7967,45.7036,45.7967,16000.0
2011-12-12 14:20:00,54.1,54.1,54.02,54.04,14200.0,45.7967,45.7967,45.729,45.7459,14200.0
2011-12-12 14:25:00,54.04,54.04,53.97,54.02,17200.0,45.7459,45.7459,45.6867,45.729,17200.0
2011-12-12 14:30:00,54.0,54.07,53.98,54.02,14600.0,45.7121,45.7713,45.6951,45.729,14600.0
2011-12-12 14:35:00,54.02,54.02,53.96,54.0,39000.0,45.729,45.729,45.6782,45.7121,39000.0
2011-12-12 14:40:00,53.99,54.04,53.97,54.04,17800.0,45.7036,45.7459,45.6867,45.7459,17800.0
2011-12-12 14:45:00,54.06,54.08,54.02,54.02,8800.0,45.7629,45.7798,45.729,45.729,8800.0
2011-12-12 14:50:00,54.03,54.06,54.02,54.03,4400.0,45.7375,45.7629,45.729,45.7375,4400.0
2011-12-12 14:55:00,54.0,54.13,54.0,54.12,22800.0,45.7121,45.8221,45.7121,45.8137,22800.0
2011-12-12 15:00:00,54.12,54.13,54.09,54.09,18600.0,45.8137,45.8221,45.7883,45.7883,18600.0
2011-12-12 15:05:00,54.09,54.12,54.08,54.12,44200.0,45.7883,45.8137,45.7798,45.8137,44200.0
2011-12-12 15:10:00,54.13,54.13,54.09,54.13,35600.0,45.8221,45.8221,45.7883,45.8221,35600.0
2011-12-12 15:15:00,54.13,54.13,54.04,54.04,23200.0,45.8221,45.8221,45.7459,45.7459,23200.0
2011-12-12 15:20:00,54.05,54.06,53.99,54.06,38400.0,45.7544,45.7629,45.7036,45.7629,38400.0
2011-12-12 15:25:00,54.06,54.17,54.06,54.1,55200.0,45.7629,45.856,45.7629,45.7967,55200.0
2011-12-12 15:30:00,54.08,54.15,54.02,54.1,56400.0,45.7798,45.8391,45.729,45.7967,56400.0
2011-12-12 15:35:00,54.12,54.27,54.11,54.24,63800.0,45.8137,45.9406,45.8052,45.9152,63800.0
2011-12-12 15:40:00,54.26,54.36,54.21,54.32,82400.0,45.9322,46.0168,45.8898,45.983,82400.0
2011-12-12 15:45:00,54.33,54.34,54.16,54.23,86200.0,45.9914,45.9999,45.8475,45.9068,86200.0
2011-12-12 15:50:00,54.23,54.38,54.19,54.36,124600.0,45.9068,46.0338,45.8729,46.0168,124600.0
2011-12-12 15:55:00,54.36,54.36,54.23,54.29,237800.0,46.0168,46.0168,45.9068,45.9576,237800.0
2011-12-13 09:30:00,54.73,55.32,54.73,55.16,52800.0,46.33,46.8295,46.33,46.694,52800.0
2011-12-13 09:35:00,55.18,55.18,55.04,55.13,18800.0,46.711,46.711,46.5925,46.6686,18800.0
2011-12-13 09:40:00,55.09,55.3,55.09,55.26,19800.0,46.6348,46.8125,46.6348,46.7787,19800.0
2011-12-13 09:45:00,55.27,55.29,55.1,55.16,25000.0,46.7872,46.8041,46.6432,46.694,25000.0
2011-12-13 09:50:00,55.15,55.3,55.04,55.3,40600.0,46.6856,46.8125,46.5925,46.8125,40600.0
2011-12-13 09:55:00,55.31,55.45,55.14,55.24,32800.0,46.821,46.9395,46.6771,46.7618,32800.0
2011-12-13 10:00:00,55.24,55.4,55.24,55.29,26600.0,46.7618,46.8972,46.7618,46.8041,26600.0
2011-12-13 10:05:00,55.29,55.29,55.06,55.13,27000.0,46.8041,46.8041,46.6094,46.6686,27000.0
2011-12-13 10:10:00,55.14,55.2,55.1,55.1,14200.0,46.6771,46.7279,46.6432,46.6432,14200.0
2011-12-13 10:15:00,55.1,55.16,55.04,55.16,18600.0,46.6432,46.694,46.5925,46.694,18600.0
2011-12-13 10:20:00,55.17,55.19,55.04,55.04,17600.0,46.7025,46.7194,46.5925,46.5925,17600.0
2011-12-13 10:25:00,55.04,55.06,54.93,54.94,17600.0,46.5925,46.6094,46.4993,46.5078,17600.0
2011-12-13 10:30:00,54.92,55.04,54.92,55.03,23800.0,46.4909,46.5925,46.4909,46.584,23800.0
2011-12-13 10:35:00,55.02,55.02,54.9,54.99,17600.0,46.5755,46.5755,46.4739,46.5501,17600.0
2011-12-13 10:40:00,54.98,54.99,54.9,54.91,16800.0,46.5417,46.5501,46.4739,46.4824,16800.0
2011-12-13 10:45:00,54.91,54.91,54.72,54.75,10200.0,46.4824,46.4824,46.3216,46.347,10200.0
2011-12-13 10:50:00,54.74,54.78,54.74,54.76,9600.0,46.3385,46.3724,46.3385,46.3554,9600.0
2011-12-13 10:55:00,54.75,54.82,54.73,54.73,16600.0,46.347,46.4062,46.33,46.33,16600.0
2011-12-13 11:00:00,54.74,54.77,54.67,54.68,14800.0,46.3385,46.3639,46.2792,46.2877,14800.0
2011-12-13 11:05:00,54.66,54.67,54.54,54.56,15600.0,46.2708,46.2792,46.1692,46.1861,15600.0
2011-12-13 11:10:00,54.56,54.7,54.56,54.69,21200.0,46.1861,46.3046,46.1861,46.2962,21200.0
2011-12-13 11:15:00,54.68,54.69,54.63,54.67,23200.0,46.2877,46.2962,46.2454,46.2792,23200.0
2011-12-13 11:20:00,54.67,54.74,54.67,54.72,13400.0,46.2792,46.3385,46.2792,46.3216,13400.0
2011-12-13 11:25:00,54.7,54.72,54.66,54.71,17400.0,46.3046,46.3216,46.2708,46.3131,17400.0
2011-12-13 11:30:00,54.72,54.74,54.65,54.67,20000.0,46.3216,46.3385,46.2623,46.2792,20000.0
2011-12-13 11:35:00,54.68,54.7,54.64,54.66,14600.0,46.2877,46.3046,46.2538,46.2708,14600.0
2011-12-13 11:40:00,54.68,54.68,54.63,54.66,6200.0,46.2877,46.2877,46.2454,46.2708,6200.0
2011-12-13 11:45:00,54.67,54.72,54.66,54.72,19000.0,46.2792,46.3216,46.2708,46.3216,19000.0
2011-12-13 11:50:00,54.72,54.73,54.68,54.72,12800.0,46.3216,46.33,46.2877,46.3216,12800.0
2011-12-13 11:55:00,54.72,54.76,54.71,54.76,12000.0,46.3216,46.3554,46.3131,46.3554,12000.0
2011-12-13 12:00:00,54.79,54.83,54.76,54.81,13000.0,46.3808,46.4147,46.3554,46.3978,13000.0
2011-12-13 12:05:00,54.8,54.81,54.77,54.79,5400.0,46.3893,46.3978,46.3639,46.3808,5400.0
2011-12-13 12:10:00,54.79,54.82,54.77,54.77,5400.0,46.3808,46.4062,46.3639,46.3639,5400.0
2011-12-13 12:15:00,54.76,54.78,54.68,54.76,14200.0,46.3554,46.3724,46.2877,46.3554,14200.0
2011-12-13 12:20:00,54.77,54.79,54.64,54.65,19000.0,46.3639,46.3808,46.2538,46.2623,19000.0
2011-12-13 12:25:00,54.66,54.68,54.65,54.66,5000.0,46.2708,46.2877,46.2623,46.2708,5000.0
2011-12-13 12:30:00,54.67,54.68,54.66,54.66,6400.0,46.2792,46.2877,46.2708,46.2708,6400.0
2011-12-13 12:35:00,54.64,54.67,54.52,54.55,15000.0,46.2538,46.2792,46.1523,46.1777,15000.0
2011-12-13 12:40:00,54.55,54.62,54.55,54.6,8800.0,46.1777,46.2369,46.1777,46.22,8800.0
2011-12-13 12:45:00,54.6,54.67,54.58,54.67,10600.0,46.22,46.2792,46.2031,46.2792,10600.0
2011-12-13 12:50:00,54.67,54.7,54.66,54.68,9400.0,46.2792,46.3046,46.2708,46.2877,9400.0
2011-12-13 12:55:00,54.68,54.8,54.68,54.79,12400.0,46.2877,46.3893,46.2877,46.3808,12400.0
2011-12-13 13:00:00,54.78,54.8,54.74,54.78,10800.0,46.3724,46.3893,46.3385,46.3724,10800.0
2011-12-13 13:05:00,54.78,54.8,54.67,54.69,9800.0,46.3724,46.3893,46.2792,46.2962,9800.0
2011-12-13 13:10:00,54.71,54.81,54.71,54.79,7000.0,46.3131,46.3978,46.3131,46.3808,7000.0
2011-12-13 13:15:00,54.79,54.81,54.76,54.81,4800.0,46.3808,46.3978,46.3554,46.3978,4800.0
2011-12-13 13:20:00,54.79,54.81,54.74,54.8,8400.0,46.3808,46.3978,46.3385,46.3893,8400.0
2011-12-13 13:25:00,54.78,54.84,54.77,54.81,7800.0,46.3724,46.4232,46.3639,46.3978,7800.0
2011-12-13 13:30:00,54.79,54.82,54.77,54.78,8000.0,46.3808,46.4062,46.3639,46.3724,8000.0
2011-12-13 13:35:00,54.79,54.8,54.65,54.66,7200.0,46.3808,46.3893,46.2623,46.2708,7200.0
2011-12-13 13:40:00,54.67,54.69,54.63,54.68,7000.0,46.2792,46.2962,46.2454,46.2877,7000.0
2011-12-13 13:45:00,54.76,54.76,54.65,54.65,7200.0,46.3554,46.3554,46.2623,46.2623,7200.0
2011-12-13 13:50:00,54.67,54.72,54.67,54.69,7600.0,46.2792,46.3216,46.2792,46.2962,7600.0
2011-12-13 13:55:00,54.7,54.71,54.63,54.67,11800.0,46.3046,46.3131,46.2454,46.2792,11800.0
2011-12-13 14:00:00,54.69,54.84,54.69,54.84,16400.0,46.2962,46.4232,46.2962,46.4232,16400.0
2011-12-13 14:05:00,54.84,54.91,54.84,54.89,6600.0,46.4232,46.4824,46.4232,46.4655,6600.0
2011-12-13 14:10:00,54.87,54.87,54.6,54.62,23800.0,46.4485,46.4485,46.22,46.2369,23800.0
2011-12-13 14:15:00,54.6,54.62,54.44,54.44,16000.0,46.22,46.2369,46.0845,46.0845,16000.0
2011-12-13 14:20:00,54.42,54.56,54.37,54.42,22200.0,46.0676,46.1861,46.0253,46.0676,22200.0
2011-12-13 14:25:00,54.42,54.6,54.41,54.57,13400.0,46.0676,46.22,46.0591,46.1946,13400.0
2011-12-13 14:30:00,54.57,54.57,54.35,54.36,17400.0,46.1946,46.1946,46.0084,46.0168,17400.0
2011-12-13 14:35:00,54.37,54.4,54.27,54.27,26400.0,46.0253,46.0507,45.9406,45.9406,26400.0
2011-12-13 14:40:00,54.27,54.44,54.24,54.41,43000.0,45.9406,46.0845,45.9152,46.0591,43000.0
2011-12-13 14:45:00,54.38,54.38,54.21,54.29,27400.0,46.0338,46.0338,45.8898,45.9576,27400.0
2011-12-13 14:50:00,54.3,54.41,54.29,54.37,16600.0,45.966,46.0591,45.9576,46.0253,16600.0
2011-12-13 14:55:00,54.35,54.38,54.27,54.3,9000.0,46.0084,46.0338,45.9406,45.966,9000.0
2011-12-13 15:00:00,54.29,54.4,54.27,54.38,22400.0,45.9576,46.0507,45.9406,46.0338,22400.0
2011-12-13 15:05:00,54.35,54.42,54.24,54.24,14600.0,46.0084,46.0676,45.9152,45.9152,14600.0
2011-12-13 15:10:00,54.24,54.27,54.11,54.13,50600.0,45.9152,45.9406,45.8052,45.8221,50600.0
2011-12-13 15:15:00,54.16,54.24,54.06,54.12,27400.0,45.8475,45.9152,45.7629,45.8137,27400.0
2011-12-13 15:20:00,54.12,54.13,54.01,54.04,20400.0,45.8137,45.8221,45.7205,45.7459,20400.0
2011-12-13 15:25:00,54.03,54.04,53.84,53.88,48800.0,45.7375,45.7459,45.5766,45.6105,48800.0
2011-12-13 15:30:00,53.89,53.92,53.6,53.6,33000.0,45.619,45.6444,45.3735,45.3735,33000.0
2011-12-13 15:35:00,53.63,53.72,53.6,53.68,38000.0,45.3989,45.475,45.3735,45.4412,38000.0
2011-12-13 15:40:00,53.67,53.77,53.65,53.77,39600.0,45.4327,45.5174,45.4158,45.5174,39600.0
2011-12-13 15:45:00,53.77,53.99,53.73,53.93,64600.0,45.5174,45.7036,45.4835,45.6528,64600.0
2011-12-13 15:50:00,53.91,53.91,53.6,53.68,100600.0,45.6359,45.6359,45.3735,45.4412,100600.0
2011-12-13 15:55:00,53.68,53.85,53.68,53.79,127200.0,45.4412,45.5851,45.4412,45.5343,127200.0
2011-12-14 09:30:00,53.62,53.82,53.28,53.28,48600.0,45.3904,45.5597,45.1026,45.1026,48600.0
2011-12-14 09:35:00,53.33,53.42,53.03,53.09,30600.0,45.1449,45.2211,44.8909,44.9417,30600.0
2011-12-14 09:40:00,53.1,53.39,53.09,53.39,8200.0,44.9502,45.1957,44.9417,45.1957,8200.0
2011-12-14 09:45:00,53.34,53.34,52.99,53.01,20800.0,45.1534,45.1534,44.8571,44.874,20800.0
2011-12-14 09:50:00,52.99,53.13,52.99,53.1,10200.0,44.8571,44.9756,44.8571,44.9502,10200.0
2011-12-14 09:55:00,53.09,53.4,53.09,53.29,32000.0,44.9417,45.2042,44.9417,45.111,32000.0
2011-12-14 10:00:00,53.19,53.23,53.13,53.19,7800.0,45.0264,45.0603,44.9756,45.0264,7800.0
2011-12-14 10:05:00,53.16,53.21,52.93,52.93,15400.0,45.001,45.0433,44.8063,44.8063,15400.0
2011-12-14 10:10:00,52.93,52.93,52.77,52.83,16600.0,44.8063,44.8063,44.6709,44.7216,16600.0
2011-12-14 10:15:00,52.82,52.85,52.77,52.81,17800.0,44.7132,44.7386,44.6709,44.7047,17800.0
2011-12-14 10:20:00,52.87,52.89,52.81,52.88,11000.0,44.7555,44.7724,44.7047,44.764,11000.0
2011-12-14 10:25:00,52.85,52.95,52.85,52.92,6000.0,44.7386,44.8232,44.7386,44.7978,6000.0
2011-12-14 10:30:00,52.93,52.99,52.9,52.95,10200.0,44.8063,44.8571,44.7809,44.8232,10200.0
2011-12-14 10:35:00,52.97,53.04,52.96,53.01,11400.0,44.8402,44.8994,44.8317,44.874,11400.0
2011-12-14 10:40:00,53.01,53.01,52.72,52.74,37600.0,44.874,44.874,44.6285,44.6455,37600.0
2011-12-14 10:45:00,52.77,52.92,52.76,52.89,11600.0,44.6709,44.7978,44.6624,44.7724,11600.0
2011-12-14 10:50:00,52.94,52.94,52.83,52.84,7400.0,44.8148,44.8148,44.7216,44.7301,7400.0
2011-12-14 10:55:00,52.85,52.85,52.67,52.71,8800.0,44.7386,44.7386,44.5862,44.6201,8800.0
2011-12-14 11:00:00,52.62,52.81,52.61,52.81,7200.0,44.5439,44.7047,44.5354,44.7047,7200.0
2011-12-14 11:05:00,52.79,52.79,52.63,52.63,10400.0,44.6878,44.6878,44.5523,44.5523,10400.0
2011-12-14 11:10:00,52.66,52.76,52.63,52.76,8000.0,44.5777,44.6624,44.5523,44.6624,8000.0
2011-12-14 11:15:00,52.76,52.78,52.71,52.73,16000.0,44.6624,44.6793,44.6201,44.637,16000.0
2011-12-14 11:20:00,52.74,52.74,52.63,52.73,9400.0,44.6455,44.6455,44.5523,44.637,9400.0
2011-12-14 11:25:00,52.74,52.77,52.74,52.75,4600.0,44.6455,44.6709,44.6455,44.6539,4600.0
2011-12-14 11:30:00,52.73,52.74,52.59,52.6,11600.0,44.637,44.6455,44.5185,44.5269,11600.0
2011-12-14 11:35:00,52.63,52.68,52.62,52.66,11600.0,44.5523,44.5947,44.5439,44.5777,11600.0
2011-12-14 11:40:00,52.66,52.73,52.63,52.73,36600.0,44.5777,44.637,44.5523,44.637,36600.0
2011-12-14 11:45:00,52.7,52.77,52.68,52.75,28200.0,44.6116,44.6709,44.5947,44.6539,28200.0
2011-12-14 11:50:00,52.75,52.83,52.75,52.77,31600.0,44.6539,44.7216,44.6539,44.6709,31600.0
2011-12-14 11:55:00,52.78,52.81,52.72,52.81,7600.0,44.6793,44.7047,44.6285,44.7047,7600.0
2011-12-14 12:00:00,52.75,52.79,52.69,52.71,11600.0,44.6539,44.6878,44.6031,44.6201,11600.0
2011-12-14 12:05:00,52.7,52.7,52.65,52.69,13600.0,44.6116,44.6116,44.5693,44.6031,13600.0
2011-12-14 12:10:00,52.72,52.81,52.72,52.81,10000.0,44.6285,44.7047,44.6285,44.7047,10000.0
2011-12-14 12:15:00,52.79,52.99,52.77,52.99,36600.0,44.6878,44.8571,44.6709,44.8571,36600.0
2011-12-14 12:20:00,52.99,52.99,52.82,52.82,32800.0,44.8571,44.8571,44.7132,44.7132,32800.0
2011-12-14 12:25:00,52.84,52.87,52.82,52.85,8600.0,44.7301,44.7555,44.7132,44.7386,8600.0
2011-12-14 12:30:00,52.85,52.93,52.83,52.91,13200.0,44.7386,44.8063,44.7216,44.7894,13200.0
2011-12-14 12:35:00,52.94,52.95,52.89,52.93,16400.0,44.8148,44.8232,44.7724,44.8063,16400.0
2011-12-14 12:40:00,52.93,53.04,52.93,52.99,17200.0,44.8063,44.8994,44.8063,44.8571,17200.0
2011-12-14 12:45:00,52.99,53.05,52.99,53.02,10000.0,44.8571,44.9079,44.8571,44.8825,10000.0
2011-12-14 12:50:00,53.04,53.05,53.01,53.02,7000.0,44.8994,44.9079,44.874,44.8825,7000.0
2011-12-14 12:55:00,53.0,53.04,52.98,53.04,6400.0,44.8656,44.8994,44.8486,44.8994,6400.0
2011-12-14 13:00:00,53.04,53.05,52.96,53.02,8600.0,44.8994,44.9079,44.8317,44.8825,8600.0
2011-12-14 13:05:00,53.01,53.05,52.99,52.99,11000.0,44.874,44.9079,44.8571,44.8571,11000.0
2011-12-14 13:10:00,53.01,53.04,52.97,53.04,5600.0,44.874,44.8994,44.8402,44.8994,5600.0
2011-12-14 13:15:00,53.06,53.13,53.03,53.1,11200.0,44.9163,44.9756,44.8909,44.9502,11200.0
2011-12-14 13:20:00,53.13,53.15,53.06,53.08,6000.0,44.9756,44.9925,44.9163,44.9333,6000.0
2011-12-14 13:25:00,53.07,53.15,53.05,53.13,6600.0,44.9248,44.9925,44.9079,44.9756,6600.0
2011-12-14 13:30:00,53.1,53.15,53.06,53.13,10600.0,44.9502,44.9925,44.9163,44.9756,10600.0
2011-12-14 13:35:00,53.12,53.15,53.1,53.1,9400.0,44.9671,44.9925,44.9502,44.9502,9400.0
2011-12-14 13:40:00,53.09,53.14,53.09,53.12,2800.0,44.9417,44.9841,44.9417,44.9671,2800.0
2011-12-14 13:45:00,53.08,53.15,53.05,53.05,6000.0,44.9333,44.9925,44.9079,44.9079,6000.0
2011-12-14 13:50:00,53.02,53.05,53.0,53.05,4200.0,44.8825,44.9079,44.8656,44.9079,4200.0
2011-12-14 13:55:00,53.02,53.06,53.0,53.02,23400.0,44.8825,44.9163,44.8656,44.8825,23400.0
2011-12-14 14:00:00,53.01,53.01,52.74,52.9,48800.0,44.874,44.874,44.6455,44.7809,48800.0
2011-12-14 14:05:00,52.85,52.94,52.85,52.85,5200.0,44.7386,44.8148,44.7386,44.7386,5200.0
2011-12-14 14:10:00,52.84,52.91,52.8,52.88,16200.0,44.7301,44.7894,44.6962,44.764,16200.0
2011-12-14 14:15:00,52.86,52.97,52.86,52.94,12200.0,44.747,44.8402,44.747,44.8148,12200.0
2011-12-14 14:20:00,52.93,52.94,52.88,52.91,7400.0,44.8063,44.8148,44.764,44.7894,7400.0
2011-12-14 14:25:00,52.91,53.0,52.89,53.0,17600.0,44.7894,44.8656,44.7724,44.8656,17600.0
2011-12-14 14:30:00,52.97,52.98,52.84,52.84,11600.0,44.8402,44.8486,44.7301,44.7301,11600.0
2011-12-14 14:35:00,52.83,52.83,52.68,52.74,10200.0,44.7216,44.7216,44.5947,44.6455,10200.0
2011-12-14 14:40:00,52.74,52.82,52.74,52.75,6600.0,44.6455,44.7132,44.6455,44.6539,6600.0
2011-12-14 14:45:00,52.76,52.91,52.76,52.91,6200.0,44.6624,44.7894,44.6624,44.7894,6200.0
2011-12-14 14:50:00,52.88,52.89,52.69,52.69,11400.0,44.764,44.7724,44.6031,44.6031,11400.0
2011-12-14 14:55:00,52.7,52.77,52.65,52.7,18200.0,44.6116,44.6709,44.5693,44.6116,18200.0
2011-12-14 15:00:00,52.68,52.76,52.67,52.71,10200.0,44.5947,44.6624,44.5862,44.6201,10200.0
2011-12-14 15:05:00,52.71,52.74,52.66,52.69,18400.0,44.6201,44.6455,44.5777,44.6031,18400.0
2011-12-14 15:10:00,52.7,52.95,52.7,52.91,19400.0,44.6116,44.8232,44.6116,44.7894,19400.0
2011-12-14 15:15:00,52.89,52.92,52.76,52.8,27400.0,44.7724,44.7978,44.6624,44.6962,27400.0
2011-12-14 15:20:00,52.8,52.81,52.66,52.73,21800.0,44.6962,44.7047,44.5777,44.637,21800.0
2011-12-14 15:25:00,52.74,52.81,52.71,52.77,30400.0,44.6455,44.7047,44.6201,44.6709,30400.0
2011-12-14 15:30:00,52.77,52.85,52.68,52.74,38600.0,44.6709,44.7386,44.5947,44.6455,38600.0
2011-12-14 15:35:00,52.72,52.77,52.67,52.74,28800.0,44.6285,44.6709,44.5862,44.6455,28800.0
2011-12-14 15:40:00,52.76,52.83,52.72,52.8,57600.0,44.6624,44.7216,44.6285,44.6962,57600.0
2011-12-14 15:45:00,52.8,52.99,52.78,52.93,98400.0,44.6962,44.8571,44.6793,44.8063,98400.0
2011-12-14 15:50:00,52.91,52.93,52.82,52.83,61000.0,44.7894,44.8063,44.7132,44.7216,61000.0
2011-12-14 15:55:00,52.82,52.85,52.74,52.79,98200.0,44.7132,44.7386,44.6455,44.6878,98200.0
2011-12-15 09:30:00,53.35,53.35,52.88,52.95,30200.0,45.1618,45.1618,44.764,44.8232,30200.0
2011-12-15 09:35:00,52.95,53.21,52.94,53.21,20400.0,44.8232,45.0433,44.8148,45.0433,20400.0
2011-12-15 09:40:00,53.21,53.24,53.03,53.03,10400.0,45.0433,45.0687,44.8909,44.8909,10400.0
2011-12-15 09:45:00,53.05,53.25,53.05,53.18,5600.0,44.9079,45.0772,44.9079,45.0179,5600.0
2011-12-15 09:50:00,53.15,53.26,53.13,53.21,9600.0,44.9925,45.0856,44.9756,45.0433,9600.0
2011-12-15 09:55:00,53.22,53.35,53.17,53.29,7000.0,45.0518,45.1618,45.0095,45.111,7000.0
2011-12-15 10:00:00,53.32,53.43,53.31,53.37,16800.0,45.1364,45.2296,45.128,45.1788,16800.0
2011-12-15 10:05:00,53.35,53.38,53.18,53.21,18600.0,45.1618,45.1872,45.0179,45.0433,18600.0
2011-12-15 10:10:00,53.2,53.2,53.11,53.11,16400.0,45.0349,45.0349,44.9587,44.9587,16400.0
2011-12-15 10:15:00,53.14,53.18,53.11,53.14,13000.0,44.9841,45.0179,44.9587,44.9841,13000.0
2011-12-15 10:20:00,53.14,53.23,53.1,53.13,27200.0,44.9841,45.0603,44.9502,44.9756,27200.0
2011-12-15 10:25:00,53.12,53.26,53.12,53.15,7600.0,44.9671,45.0856,44.9671,44.9925,7600.0
2011-12-15 10:30:00,53.17,53.17,53.08,53.1,10800.0,45.0095,45.0095,44.9333,44.9502,10800.0
2011-12-15 10:35:00,53.13,53.23,53.06,53.09,10400.0,44.9756,45.0603,44.9163,44.9417,10400.0
2011-12-15 10:40:00,53.08,53.08,52.97,52.99,18400.0,44.9333,44.9333,44.8402,44.8571,18400.0
2011-12-15 10:45:00,52.96,53.05,52.95,53.03,9400.0,44.8317,44.9079,44.8232,44.8909,9400.0
2011-12-15 10:50:00,53.01,53.04,52.97,52.99,77200.0,44.874,44.8994,44.8402,44.8571,77200.0
2011-12-15 10:55:00,52.99,53.04,52.96,52.96,21800.0,44.8571,44.8994,44.8317,44.8317,21800.0
2011-12-15 11:00:00,52.98,53.05,52.98,53.04,24000.0,44.8486,44.9079,44.8486,44.8994,24000.0
2011-12-15 11:05:00,53.05,53.08,52.97,52.99,28000.0,44.9079,44.9333,44.8402,44.8571,28000.0
2011-12-15 11:10:00,52.98,53.07,52.97,53.01,22000.0,44.8486,44.9248,44.8402,44.874,22000.0
2011-12-15 11:15:00,53.03,53.06,52.99,53.06,38600.0,44.8909,44.9163,44.8571,44.9163,38600.0
2011-12-15 11:20:00,53.06,53.06,52.99,53.04,14600.0,44.9163,44.9163,44.8571,44.8994,14600.0
2011-12-15 11:25:00,53.05,53.24,53.01,53.17,64400.0,44.9079,45.0687,44.874,45.0095,64400.0
2011-12-15 11:30:00,53.15,53.19,53.08,53.12,52800.0,44.9925,45.0264,44.9333,44.9671,52800.0
2011-12-15 11:35:00,53.12,53.18,53.1,53.1,7600.0,44.9671,45.0179,44.9502,44.9502,7600.0
2011-12-15 11:40:00,53.1,53.21,53.09,53.19,78800.0,44.9502,45.0433,44.9417,45.0264,78800.0
2011-12-15 11:45:00,53.18,53.24,53.17,53.22,11200.0,45.0179,45.0687,45.0095,45.0518,11200.0
2011-12-15 11:50:00,53.22,53.22,53.13,53.16,6000.0,45.0518,45.0518,44.9756,45.001,6000.0
2011-12-15 11:55:00,53.19,53.21,53.15,53.21,7000.0,45.0264,45.0433,44.9925,45.0433,7000.0
2011-12-15 12:00:00,53.2,53.23,53.14,53.16,10600.0,45.0349,45.0603,44.9841,45.001,10600.0
2011-12-15 12:05:00,53.15,53.27,53.13,53.24,25600.0,44.9925,45.0941,44.9756,45.0687,25600.0
2011-12-15 12:10:00,53.24,53.25,53.21,53.25,10000.0,45.0687,45.0772,45.0433,45.0772,10000.0
2011-12-15 12:15:00,53.26,53.31,53.24,53.29,21600.0,45.0856,45.128,45.0687,45.111,21600.0
2011-12-15 12:20:00,53.3,53.35,53.16,53.16,78800.0,45.1195,45.1618,45.001,45.001,78800.0
2011-12-15 12:25:00,53.2,53.27,53.2,53.26,9600.0,45.0349,45.0941,45.0349,45.0856,9600.0
2011-12-15 12:30:00,53.27,53.3,53.24,53.26,24000.0,45.0941,45.1195,45.0687,45.0856,24000.0
2011-12-15 12:35:00,53.27,53.3,53.24,53.29,14600.0,45.0941,45.1195,45.0687,45.111,14600.0
2011-12-15 12:40:00,53.29,53.32,53.18,53.18,18200.0,45.111,45.1364,45.0179,45.0179,18200.0
2011-12-15 12:45:00,53.19,53.31,53.19,53.28,29400.0,45.0264,45.128,45.0264,45.1026,29400.0
2011-12-15 12:50:00,53.28,53.3,53.24,53.26,11800.0,45.1026,45.1195,45.0687,45.0856,11800.0
2011-12-15 12:55:00,53.27,53.31,53.23,53.31,10400.0,45.0941,45.128,45.0603,45.128,10400.0
2011-12-15 13:00:00,53.31,53.31,53.23,53.26,13600.0,45.128,45.128,45.0603,45.0856,13600.0
2011-12-15 13:05:00,53.27,53.31,53.23,53.26,17000.0,45.0941,45.128,45.0603,45.0856,17000.0
2011-12-15 13:10:00,53.26,53.27,53.23,53.23,4000.0,45.0856,45.0941,45.0603,45.0603,4000.0
2011-12-15 13:15:00,53.24,53.32,53.24,53.31,11200.0,45.0687,45.1364,45.0687,45.128,11200.0
2011-12-15 13:20:00,53.31,53.33,53.22,53.25,57800.0,45.128,45.1449,45.0518,45.0772,57800.0
2011-12-15 13:25:00,53.25,53.31,53.23,53.25,47200.0,45.0772,45.128,45.0603,45.0772,47200.0
2011-12-15 13:30:00,53.24,53.29,53.13,53.13,14200.0,45.0687,45.111,44.9756,44.9756,14200.0
2011-12-15 13:35:00,53.13,53.21,53.13,53.18,7400.0,44.9756,45.0433,44.9756,45.0179,7400.0
2011-12-15 13:40:00,53.17,53.33,53.15,53.31,16400.0,45.0095,45.1449,44.9925,45.128,16400.0
2011-12-15 13:45:00,53.32,53.33,53.26,53.32,13400.0,45.1364,45.1449,45.0856,45.1364,13400.0
2011-12-15 13:50:00,53.31,53.32,53.27,53.27,6800.0,45.128,45.1364,45.0941,45.0941,6800.0
2011-12-15 13:55:00,53.32,53.37,53.3,53.33,15000.0,45.1364,45.1788,45.1195,45.1449,15000.0
2011-12-15 14:00:00,53.33,53.37,53.3,53.36,7800.0,45.1449,45.1788,45.1195,45.1703,7800.0
2011-12-15 14:05:00,53.35,53.35,53.24,53.26,5000.0,45.1618,45.1618,45.0687,45.0856,5000.0
2011-12-15 14:10:00,53.26,53.35,53.24,53.35,25200.0,45.0856,45.1618,45.0687,45.1618,25200.0
2011-12-15 14:15:00,53.37,53.38,53.32,53.35,6800.0,45.1788,45.1872,45.1364,45.1618,6800.0
2011-12-15 14:20:00,53.37,53.37,53.31,53.32,6800.0,45.1788,45.1788,45.128,45.1364,6800.0
2011-12-15 14:25:00,53.32,53.32,53.2,53.2,5600.0,45.1364,45.1364,45.0349,45.0349,5600.0
2011-12-15 14:30:00,53.18,53.23,53.15,53.19,17200.0,45.0179,45.0603,44.9925,45.0264,17200.0
2011-12-15 14:35:00,53.19,53.2,53.16,53.17,10600.0,45.0264,45.0349,45.001,45.0095,10600.0
2011-12-15 14:40:00,53.17,53.2,53.15,53.19,10200.0,45.0095,45.0349,44.9925,45.0264,10200.0
2011-12-15 14:45:00,53.2,53.22,53.15,53.15,33800.0,45.0349,45.0518,44.9925,44.9925,33800.0
2011-12-15 14:50:00,53.17,53.21,53.15,53.21,36000.0,45.0095,45.0433,44.9925,45.0433,36000.0
2011-12-15 14:55:00,53.2,53.24,53.18,53.23,17600.0,45.0349,45.0687,45.0179,45.0603,17600.0
2011-12-15 15:00:00,53.23,53.27,53.19,53.24,74600.0,45.0603,45.0941,45.0264,45.0687,74600.0
2011-12-15 15:05:00,53.25,53.33,53.24,53.31,24800.0,45.0772,45.1449,45.0687,45.128,24800.0
2011-12-15 15:10:00,53.31,53.37,53.24,53.27,59200.0,45.128,45.1788,45.0687,45.0941,59200.0
2011-12-15 15:15:00,53.27,53.38,53.25,53.34,63000.0,45.0941,45.1872,45.0772,45.1534,63000.0
2011-12-15 15:20:00,53.34,53.39,53.24,53.35,28600.0,45.1534,45.1957,45.0687,45.1618,28600.0
2011-12-15 15:25:00,53.35,53.38,53.33,53.35,20800.0,45.1618,45.1872,45.1449,45.1618,20800.0
2011-12-15 15:30:00,53.37,53.38,53.3,53.3,26600.0,45.1788,45.1872,45.1195,45.1195,26600.0
2011-12-15 15:35:00,53.3,53.32,53.23,53.32,30400.0,45.1195,45.1364,45.0603,45.1364,30400.0
2011-12-15 15:40:00,53.32,53.33,53.24,53.25,25600.0,45.1364,45.1449,45.0687,45.0772,25600.0
2011-12-15 15:45:00,53.23,53.23,53.1,53.19,38200.0,45.0603,45.0603,44.9502,45.0264,38200.0
2011-12-15 15:50:00,53.18,53.18,53.05,53.08,44200.0,45.0179,45.0179,44.9079,44.9333,44200.0
2011-12-15 15:55:00,53.06,53.19,53.05,53.18,72000.0,44.9163,45.0264,44.9079,45.0179,72000.0
2011-12-16 09:30:00,53.58,53.77,53.54,53.56,237600.0,45.3565,45.5174,45.3227,45.3396,237600.0
2011-12-16 09:35:00,53.53,53.85,53.35,53.77,32000.0,45.3142,45.5851,45.1618,45.5174,32000.0
2011-12-16 09:40:00,53.73,53.88,53.6,53.71,76600.0,45.4835,45.6105,45.3735,45.4666,76600.0
2011-12-16 09:45:00,53.72,53.79,53.54,53.55,16600.0,45.475,45.5343,45.3227,45.3311,16600.0
2011-12-16 09:50:00,53.59,53.66,53.51,53.66,14000.0,45.365,45.4243,45.2973,45.4243,14000.0
2011-12-16 09:55:00,53.69,53.74,53.63,53.74,9400.0,45.4497,45.492,45.3989,45.492,9400.0
2011-12-16 10:00:00,53.73,53.76,53.7,53.73,55600.0,45.4835,45.5089,45.4581,45.4835,55600.0
2011-12-16 10:05:00,53.72,53.96,53.72,53.9,55400.0,45.475,45.6782,45.475,45.6274,55400.0
2011-12-16 10:10:00,53.88,53.92,53.86,53.88,12400.0,45.6105,45.6444,45.5936,45.6105,12400.0
2011-12-16 10:15:00,53.86,53.93,53.86,53.88,14800.0,45.5936,45.6528,45.5936,45.6105,14800.0
2011-12-16 10:20:00,53.88,53.9,53.77,53.77,12600.0,45.6105,45.6274,45.5174,45.5174,12600.0
2011-12-16 10:25:00,53.77,53.82,53.71,53.77,117200.0,45.5174,45.5597,45.4666,45.5174,117200.0
2011-12-16 10:30:00,53.78,53.81,53.7,53.77,28400.0,45.5258,45.5512,45.4581,45.5174,28400.0
2011-12-16 10:35:00,53.79,53.9,53.77,53.84,28400.0,45.5343,45.6274,45.5174,45.5766,28400.0
2011-12-16 10:40:00,53.87,54.02,53.83,54.0,61600.0,45.602,45.729,45.5682,45.7121,61600.0
2011-12-16 10:45:00,54.0,54.14,53.99,54.07,102400.0,45.7121,45.8306,45.7036,45.7713,102400.0
2011-12-16 10:50:00,54.07,54.14,54.04,54.14,29200.0,45.7713,45.8306,45.7459,45.8306,29200.0
2011-12-16 10:55:00,54.12,54.12,54.02,54.06,28200.0,45.8137,45.8137,45.729,45.7629,28200.0
2011-12-16 11:00:00,54.04,54.1,53.96,54.1,64200.0,45.7459,45.7967,45.6782,45.7967,64200.0
2011-12-16 11:05:00,54.1,54.12,54.01,54.09,37000.0,45.7967,45.8137,45.7205,45.7883,37000.0
2011-12-16 11:10:00,54.1,54.1,54.05,54.07,44600.0,45.7967,45.7967,45.7544,45.7713,44600.0
2011-12-16 11:15:00,54.06,54.08,53.94,53.96,27400.0,45.7629,45.7798,45.6613,45.6782,27400.0
2011-12-16 11:20:00,53.95,54.12,53.95,54.12,15600.0,45.6697,45.8137,45.6697,45.8137,15600.0
2011-12-16 11:25:00,54.13,54.17,54.08,54.12,11200.0,45.8221,45.856,45.7798,45.8137,11200.0
2011-12-16 11:30:00,54.12,54.15,53.98,53.98,8800.0,45.8137,45.8391,45.6951,45.6951,8800.0
2011-12-16 11:35:00,53.98,53.99,53.83,53.83,11400.0,45.6951,45.7036,45.5682,45.5682,11400.0
2011-12-16 11:40:00,53.83,53.85,53.79,53.85,16000.0,45.5682,45.5851,45.5343,45.5851,16000.0
2011-12-16 11:45:00,53.84,53.94,53.84,53.93,35000.0,45.5766,45.6613,45.5766,45.6528,35000.0
2011-12-16 11:50:00,53.92,53.99,53.91,53.93,18000.0,45.6444,45.7036,45.6359,45.6528,18000.0
2011-12-16 11:55:00,53.92,53.92,53.74,53.82,26400.0,45.6444,45.6444,45.492,45.5597,26400.0
2011-12-16 12:00:00,53.81,53.81,53.63,53.68,19600.0,45.5512,45.5512,45.3989,45.4412,19600.0
2011-12-16 12:05:00,53.68,53.7,53.46,53.54,28200.0,45.4412,45.4581,45.255,45.3227,28200.0
2011-12-16 12:10:00,53.56,53.56,53.49,53.49,3600.0,45.3396,45.3396,45.2803,45.2803,3600.0
2011-12-16 12:15:00,53.51,53.6,53.5,53.57,11400.0,45.2973,45.3735,45.2888,45.3481,11400.0
2011-12-16 12:20:00,53.54,53.56,53.53,53.56,4200.0,45.3227,45.3396,45.3142,45.3396,4200.0
2011-12-16 12:25:00,53.56,53.61,53.52,53.61,26800.0,45.3396,45.3819,45.3057,45.3819,26800.0
2011-12-16 12:30:00,53.61,53.8,53.47,53.8,91200.0,45.3819,45.5428,45.2634,45.5428,91200.0
2011-12-16 12:35:00,53.8,53.8,53.64,53.67,22800.0,45.5428,45.5428,45.4073,45.4327,22800.0
2011-12-16 12:40:00,53.68,53.69,53.57,53.57,19600.0,45.4412,45.4497,45.3481,45.3481,19600.0
2011-12-16 12:45:00,53.57,53.64,53.55,53.62,28200.0,45.3481,45.4073,45.3311,45.3904,28200.0
2011-12-16 12:50:00,53.63,53.66,53.56,53.62,11000.0,45.3989,45.4243,45.3396,45.3904,11000.0
2011-12-16 12:55:00,53.61,53.68,53.57,53.67,21600.0,45.3819,45.4412,45.3481,45.4327,21600.0
2011-12-16 13:00:00,53.69,53.69,53.56,53.57,31800.0,45.4497,45.4497,45.3396,45.3481,31800.0
2011-12-16 13:05:00,53.57,53.6,53.55,53.59,28600.0,45.3481,45.3735,45.3311,45.365,28600.0
2011-12-16 13:10:00,53.59,53.62,53.57,53.58,34200.0,45.365,45.3904,45.3481,45.3565,34200.0
2011-12-16 13:15:00,53.58,53.63,53.57,53.61,11600.0,45.3565,45.3989,45.3481,45.3819,11600.0
2011-12-16 13:20:00,53.65,53.72,53.64,53.72,6200.0,45.4158,45.475,45.4073,45.475,6200.0
2011-12-16 13:25:00,53.71,53.71,53.6,53.61,5000.0,45.4666,45.4666,45.3735,45.3819,5000.0
2011-12-16 13:30:00,53.62,53.67,53.61,53.61,4800.0,45.3904,45.4327,45.3819,45.3819,4800.0
2011-12-16 13:35:00,53.6,53.6,53.49,53.5,57600.0,45.3735,45.3735,45.2803,45.2888,57600.0
2011-12-16 13:40:00,53.51,53.59,53.5,53.58,19000.0,45.2973,45.365,45.2888,45.3565,19000.0
2011-12-16 13:45:00,53.6,53.63,53.59,53.62,15000.0,45.3735,45.3989,45.365,45.3904,15000.0
2011-12-16 13:50:00,53.6,53.65,53.51,53.64,144800.0,45.3735,45.4158,45.2973,45.4073,144800.0
2011-12-16 13:55:00,53.63,53.64,53.58,53.62,28200.0,45.3989,45.4073,45.3565,45.3904,28200.0
2011-12-16 14:00:00,53.6,53.64,53.58,53.62,27400.0,45.3735,45.4073,45.3565,45.3904,27400.0
2011-12-16 14:05:00,53.62,53.64,53.6,53.6,10200.0,45.3904,45.4073,45.3735,45.3735,10200.0
2011-12-16 14:10:00,53.6,53.65,53.59,53.65,9600.0,45.3735,45.4158,45.365,45.4158,9600.0
2011-12-16 14:15:00,53.63,53.63,53.59,53.62,7600.0,45.3989,45.3989,45.365,45.3904,7600.0
2011-12-16 14:20:00,53.6,53.62,53.59,53.61,12200.0,45.3735,45.3904,45.365,45.3819,12200.0
2011-12-16 14:25:00,53.59,53.61,53.59,53.59,20200.0,45.365,45.3819,45.365,45.365,20200.0
2011-12-16 14:30:00,53.6,53.68,53.59,53.68,27400.0,45.3735,45.4412,45.365,45.4412,27400.0
2011-12-16 14:35:00,53.67,53.68,53.64,53.68,9200.0,45.4327,45.4412,45.4073,45.4412,9200.0
2011-12-16 14:40:00,53.63,53.7,53.63,53.69,15000.0,45.3989,45.4581,45.3989,45.4497,15000.0
2011-12-16 14:45:00,53.68,53.78,53.68,53.76,13400.0,45.4412,45.5258,45.4412,45.5089,13400.0
2011-12-16 14:50:00,53.76,53.76,53.74,53.75,6800.0,45.5089,45.5089,45.492,45.5004,6800.0
2011-12-16 14:55:00,53.75,53.82,53.75,53.77,25400.0,45.5004,45.5597,45.5004,45.5174,25400.0
2011-12-16 15:00:00,53.77,53.83,53.77,53.82,18800.0,45.5174,45.5682,45.5174,45.5597,18800.0
2011-12-16 15:05:00,53.83,53.99,53.83,53.99,101600.0,45.5682,45.7036,45.5682,45.7036,101600.0
2011-12-16 15:10:00,53.98,54.02,53.9,53.94,44800.0,45.6951,45.729,45.6274,45.6613,44800.0
2011-12-16 15:15:00,53.94,54.0,53.93,53.97,19800.0,45.6613,45.7121,45.6528,45.6867,19800.0
2011-12-16 15:20:00,53.97,54.08,53.94,54.02,103000.0,45.6867,45.7798,45.6613,45.729,103000.0
2011-12-16 15:25:00,54.02,54.02,53.87,53.88,44800.0,45.729,45.729,45.602,45.6105,44800.0
2011-12-16 15:30:00,53.87,53.96,53.87,53.92,24000.0,45.602,45.6782,45.602,45.6444,24000.0
2011-12-16 15:35:00,53.92,53.97,53.91,53.97,26800.0,45.6444,45.6867,45.6359,45.6867,26800.0
2011-12-16 15:40:00,53.98,54.04,53.9,53.94,57600.0,45.6951,45.7459,45.6274,45.6613,57600.0
2011-12-16 15:45:00,53.94,54.12,53.91,54.06,112200.0,45.6613,45.8137,45.6359,45.7629,112200.0
2011-12-16 15:50:00,54.07,54.08,54.03,54.05,71600.0,45.7713,45.7798,45.7375,45.7544,71600.0
2011-12-16 15:55:00,54.07,54.13,54.03,54.04,168400.0,45.7713,45.8221,45.7375,45.7459,168400.0
2011-12-19 09:30:00,54.66,54.76,54.44,54.69,3400.0,46.2708,46.3554,46.0845,46.2962,3400.0
2011-12-19 09:35:00,54.79,54.79,54.57,54.57,57600.0,46.3808,46.3808,46.1946,46.1946,57600.0
2011-12-19 09:40:00,54.61,54.74,54.5,54.74,225600.0,46.2285,46.3385,46.1353,46.3385,225600.0
2011-12-19 09:45:00,54.76,54.91,54.7,54.91,30800.0,46.3554,46.4824,46.3046,46.4824,30800.0
2011-12-19 09:50:00,54.94,54.96,54.62,54.68,24200.0,46.5078,46.5247,46.2369,46.2877,24200.0
2011-12-19 09:55:00,54.67,54.8,54.67,54.79,12000.0,46.2792,46.3893,46.2792,46.3808,12000.0
2011-12-19 10:00:00,54.74,54.76,54.57,54.58,13400.0,46.3385,46.3554,46.1946,46.2031,13400.0
2011-12-19 10:05:00,54.56,54.75,54.55,54.72,20400.0,46.1861,46.347,46.1777,46.3216,20400.0
2011-12-19 10:10:00,54.73,54.73,54.6,54.6,33000.0,46.33,46.33,46.22,46.22,33000.0
2011-12-19 10:15:00,54.62,54.68,54.6,54.67,8200.0,46.2369,46.2877,46.22,46.2792,8200.0
2011-12-19 10:20:00,54.69,54.69,54.62,54.62,8200.0,46.2962,46.2962,46.2369,46.2369,8200.0
2011-12-19 10:25:00,54.64,54.69,54.62,54.64,18600.0,46.2538,46.2962,46.2369,46.2538,18600.0
2011-12-19 10:30:00,54.64,54.76,54.61,54.73,20800.0,46.2538,46.3554,46.2285,46.33,20800.0
2011-12-19 10:35:00,54.73,54.73,54.63,54.63,32800.0,46.33,46.33,46.2454,46.2454,32800.0
2011-12-19 10:40:00,54.63,54.7,54.59,54.63,19400.0,46.2454,46.3046,46.2115,46.2454,19400.0
2011-12-19 10:45:00,54.62,54.63,54.52,54.57,16000.0,46.2369,46.2454,46.1523,46.1946,16000.0
2011-12-19 10:50:00,54.52,54.53,54.41,54.45,11800.0,46.1523,46.1607,46.0591,46.093,11800.0
2011-12-19 10:55:00,54.47,54.5,54.29,54.3,22000.0,46.1099,46.1353,45.9576,45.966,22000.0
2011-12-19 11:00:00,54.28,54.3,54.19,54.2,16400.0,45.9491,45.966,45.8729,45.8814,16400.0
2011-12-19 11:05:00,54.21,54.26,54.13,54.18,11200.0,45.8898,45.9322,45.8221,45.8644,11200.0
2011-12-19 11:10:00,54.17,54.27,54.17,54.24,15200.0,45.856,45.9406,45.856,45.9152,15200.0
2011-12-19 11:15:00,54.19,54.23,54.16,54.2,5000.0,45.8729,45.9068,45.8475,45.8814,5000.0
2011-12-19 11:20:00,54.13,54.19,54.07,54.1,279400.0,45.8221,45.8729,45.7713,45.7967,279400.0
2011-12-19 11:25:00,54.09,54.58,54.08,54.55,175400.0,45.7883,46.2031,45.7798,46.1777,175400.0
2011-12-19 11:30:00,54.52,54.63,54.45,54.49,30400.0,46.1523,46.2454,46.093,46.1269,30400.0
2011-12-19 11:35:00,54.49,54.54,54.46,54.46,13400.0,46.1269,46.1692,46.1015,46.1015,13400.0
2011-12-19 11:40:00,54.43,54.43,54.3,54.37,5800.0,46.0761,46.0761,45.966,46.0253,5800.0
2011-12-19 11:45:00,54.35,54.45,54.27,54.38,14400.0,46.0084,46.093,45.9406,46.0338,14400.0
2011-12-19 11:50:00,54.38,54.47,54.33,54.47,7600.0,46.0338,46.1099,45.9914,46.1099,7600.0
2011-12-19 11:55:00,54.47,54.47,54.35,54.38,14000.0,46.1099,46.1099,46.0084,46.0338,14000.0
2011-12-19 12:00:00,54.39,54.54,54.37,54.51,38600.0,46.0422,46.1692,46.0253,46.1438,38600.0
2011-12-19 12:05:00,54.51,54.51,54.47,54.49,16200.0,46.1438,46.1438,46.1099,46.1269,16200.0
2011-12-19 12:10:00,54.47,54.57,54.42,54.57,18400.0,46.1099,46.1946,46.0676,46.1946,18400.0
2011-12-19 12:15:00,54.56,54.57,54.48,54.49,6400.0,46.1861,46.1946,46.1184,46.1269,6400.0
2011-12-19 12:20:00,54.52,54.57,54.52,54.57,17200.0,46.1523,46.1946,46.1523,46.1946,17200.0
2011-12-19 12:25:00,54.52,54.66,54.52,54.65,8200.0,46.1523,46.2708,46.1523,46.2623,8200.0
2011-12-19 12:30:00,54.63,54.64,54.54,54.54,7200.0,46.2454,46.2538,46.1692,46.1692,7200.0
2011-12-19 12:35:00,54.55,54.55,54.5,54.5,12000.0,46.1777,46.1777,46.1353,46.1353,12000.0
2011-12-19 12:40:00,54.48,54.54,54.48,54.54,108600.0,46.1184,46.1692,46.1184,46.1692,108600.0
2011-12-19 12:45:00,54.55,54.57,54.49,54.51,119800.0,46.1777,46.1946,46.1269,46.1438,119800.0
2011-12-19 12:50:00,54.5,54.54,54.48,54.49,12600.0,46.1353,46.1692,46.1184,46.1269,12600.0
2011-12-19 12:55:00,54.49,54.55,54.46,54.55,14200.0,46.1269,46.1777,46.1015,46.1777,14200.0
2011-12-19 13:00:00,54.54,54.54,54.46,54.49,8400.0,46.1692,46.1692,46.1015,46.1269,8400.0
2011-12-19 13:05:00,54.48,54.52,54.48,54.51,9400.0,46.1184,46.1523,46.1184,46.1438,9400.0
2011-12-19 13:10:00,54.49,54.58,54.47,54.52,13800.0,46.1269,46.2031,46.1099,46.1523,13800.0
2011-12-19 13:15:00,54.53,54.55,54.46,54.49,10000.0,46.1607,46.1777,46.1015,46.1269,10000.0
2011-12-19 13:20:00,54.49,54.52,54.46,54.51,9800.0,46.1269,46.1523,46.1015,46.1438,9800.0
2011-12-19 13:25:00,54.52,54.54,54.48,54.54,7400.0,46.1523,46.1692,46.1184,46.1692,7400.0
2011-12-19 13:30:00,54.52,54.54,54.49,54.49,10400.0,46.1523,46.1692,46.1269,46.1269,10400.0
2011-12-19 13:35:00,54.48,54.52,54.44,54.48,16800.0,46.1184,46.1523,46.0845,46.1184,16800.0
2011-12-19 13:40:00,54.46,54.52,54.45,54.49,6800.0,46.1015,46.1523,46.093,46.1269,6800.0
2011-12-19 13:45:00,54.51,54.57,54.51,54.57,10600.0,46.1438,46.1946,46.1438,46.1946,10600.0
2011-12-19 13:50:00,54.56,54.67,54.54,54.64,7000.0,46.1861,46.2792,46.1692,46.2538,7000.0
2011-12-19 13:55:00,54.64,54.64,54.52,54.52,40800.0,46.2538,46.2538,46.1523,46.1523,40800.0
2011-12-19 14:00:00,54.54,54.61,54.49,54.51,73200.0,46.1692,46.2285,46.1269,46.1438,73200.0
2011-12-19 14:05:00,54.51,54.52,54.47,54.51,8200.0,46.1438,46.1523,46.1099,46.1438,8200.0
2011-12-19 14:10:00,54.5,54.51,54.45,54.48,9800.0,46.1353,46.1438,46.093,46.1184,9800.0
2011-12-19 14:15:00,54.48,54.5,54.38,54.38,11200.0,46.1184,46.1353,46.0338,46.0338,11200.0
2011-12-19 14:20:00,54.41,54.47,54.39,54.41,20400.0,46.0591,46.1099,46.0422,46.0591,20400.0
2011-12-19 14:25:00,54.41,54.51,54.4,54.49,173800.0,46.0591,46.1438,46.0507,46.1269,173800.0
2011-12-19 14:30:00,54.49,54.52,54.44,54.47,177200.0,46.1269,46.1523,46.0845,46.1099,177200.0
2011-12-19 14:35:00,54.47,54.51,54.42,54.43,20600.0,46.1099,46.1438,46.0676,46.0761,20600.0
2011-12-19 14:40:00,54.44,54.47,54.42,54.42,8600.0,46.0845,46.1099,46.0676,46.0676,8600.0
2011-12-19 14:45:00,54.42,54.43,54.35,54.4,15800.0,46.0676,46.0761,46.0084,46.0507,15800.0
2011-12-19 14:50:00,54.41,54.42,54.35,54.39,15800.0,46.0591,46.0676,46.0084,46.0422,15800.0
2011-12-19 14:55:00,54.39,54.49,54.37,54.43,19400.0,46.0422,46.1269,46.0253,46.0761,19400.0
2011-12-19 15:00:00,54.43,54.44,54.13,54.13,38800.0,46.0761,46.0845,45.8221,45.8221,38800.0
2011-12-19 15:05:00,54.15,54.24,54.04,54.15,31600.0,45.8391,45.9152,45.7459,45.8391,31600.0
2011-12-19 15:10:00,54.15,54.16,54.0,54.02,28000.0,45.8391,45.8475,45.7121,45.729,28000.0
2011-12-19 15:15:00,54.03,54.05,53.98,54.05,20200.0,45.7375,45.7544,45.6951,45.7544,20200.0
2011-12-19 15:20:00,54.05,54.05,53.97,54.02,18000.0,45.7544,45.7544,45.6867,45.729,18000.0
2011-12-19 15:25:00,53.98,54.01,53.8,53.81,48200.0,45.6951,45.7205,45.5428,45.5512,48200.0
2011-12-19 15:30:00,53.82,53.86,53.75,53.8,40800.0,45.5597,45.5936,45.5004,45.5428,40800.0
2011-12-19 15:35:00,53.8,53.88,53.76,53.88,21000.0,45.5428,45.6105,45.5089,45.6105,21000.0
2011-12-19 15:40:00,53.87,53.87,53.76,53.8,39800.0,45.602,45.602,45.5089,45.5428,39800.0
2011-12-19 15:45:00,53.79,53.82,53.7,53.71,59000.0,45.5343,45.5597,45.4581,45.4666,59000.0
2011-12-19 15:50:00,53.72,53.79,53.64,53.67,65600.0,45.475,45.5343,45.4073,45.4327,65600.0
2011-12-19 15:55:00,53.67,53.83,53.65,53.77,180000.0,45.4327,45.5682,45.4158,45.5174,180000.0
2011-12-20 09:30:00,54.63,54.97,54.63,54.88,125000.0,46.2454,46.5332,46.2454,46.457,125000.0
2011-12-20 09:35:00,54.92,55.02,54.86,54.96,35000.0,46.4909,46.5755,46.4401,46.5247,35000.0
2011-12-20 09:40:00,54.98,55.15,54.97,55.05,30600.0,46.5417,46.6856,46.5332,46.6009,30600.0
2011-12-20 09:45:00,55.06,55.15,55.02,55.09,33200.0,46.6094,46.6856,46.5755,46.6348,33200.0
2011-12-20 09:50:00,55.04,55.15,55.0,55.04,135000.0,46.5925,46.6856,46.5586,46.5925,135000.0
2011-12-20 09:55:00,55.02,55.02,54.93,55.02,19800.0,46.5755,46.5755,46.4993,46.5755,19800.0
2011-12-20 10:00:00,55.02,55.11,54.98,55.06,70000.0,46.5755,46.6517,46.5417,46.6094,70000.0
2011-12-20 10:05:00,55.06,55.07,54.83,54.87,71800.0,46.6094,46.6178,46.4147,46.4485,71800.0
2011-12-20 10:10:00,54.88,54.89,54.75,54.76,141000.0,46.457,46.4655,46.347,46.3554,141000.0
2011-12-20 10:15:00,54.76,54.76,54.52,54.62,154400.0,46.3554,46.3554,46.1523,46.2369,154400.0
2011-12-20 10:20:00,54.59,54.64,54.54,54.54,32400.0,46.2115,46.2538,46.1692,46.1692,32400.0
2011-12-20 10:25:00,54.55,54.72,54.55,54.65,73800.0,46.1777,46.3216,46.1777,46.2623,73800.0
2011-12-20 10:30:00,54.65,54.75,54.61,54.66,58800.0,46.2623,46.347,46.2285,46.2708,58800.0
2011-12-20 10:35:00,54.67,54.68,54.56,54.61,91400.0,46.2792,46.2877,46.1861,46.2285,91400.0
2011-12-20 10:40:00,54.6,54.6,54.48,54.55,69000.0,46.22,46.22,46.1184,46.1777,69000.0
2011-12-20 10:45:00,54.53,54.55,54.49,54.51,51600.0,46.1607,46.1777,46.1269,46.1438,51600.0
2011-12-20 10:50:00,54.52,54.55,54.48,54.48,28600.0,46.1523,46.1777,46.1184,46.1184,28600.0
2011-12-20 10:55:00,54.49,54.52,54.38,54.41,20800.0,46.1269,46.1523,46.0338,46.0591,20800.0
2011-12-20 11:00:00,54.45,54.53,54.45,54.53,10600.0,46.093,46.1607,46.093,46.1607,10600.0
2011-12-20 11:05:00,54.52,54.57,54.49,54.5,62200.0,46.1523,46.1946,46.1269,46.1353,62200.0
2011-12-20 11:10:00,54.51,54.54,54.48,54.5,27400.0,46.1438,46.1692,46.1184,46.1353,27400.0
2011-12-20 11:15:00,54.51,54.57,54.5,54.51,34200.0,46.1438,46.1946,46.1353,46.1438,34200.0
2011-12-20 11:20:00,54.5,54.54,54.49,54.52,24400.0,46.1353,46.1692,46.1269,46.1523,24400.0
2011-12-20 11:25:00,54.52,54.54,54.49,54.52,17200.0,46.1523,46.1692,46.1269,46.1523,17200.0
2011-12-20 11:30:00,54.52,54.54,54.49,54.52,35000.0,46.1523,46.1692,46.1269,46.1523,35000.0
2011-12-20 11:35:00,54.52,54.52,54.48,54.5,12600.0,46.1523,46.1523,46.1184,46.1353,12600.0
2011-12-20 11:40:00,54.49,54.49,54.41,54.47,9600.0,46.1269,46.1269,46.0591,46.1099,9600.0
2011-12-20 11:45:00,54.49,54.54,54.46,54.52,15600.0,46.1269,46.1692,46.1015,46.1523,15600.0
2011-12-20 11:50:00,54.52,54.53,54.47,54.51,27000.0,46.1523,46.1607,46.1099,46.1438,27000.0
2011-12-20 11:55:00,54.5,54.51,54.48,54.51,5400.0,46.1353,46.1438,46.1184,46.1438,5400.0
2011-12-20 12:00:00,54.51,54.52,54.47,54.49,7200.0,46.1438,46.1523,46.1099,46.1269,7200.0
2011-12-20 12:05:00,54.48,54.5,54.46,54.49,7000.0,46.1184,46.1353,46.1015,46.1269,7000.0
2011-12-20 12:10:00,54.49,54.51,54.48,54.49,4200.0,46.1269,46.1438,46.1184,46.1269,4200.0
2011-12-20 12:15:00,54.49,54.52,54.49,54.5,16600.0,46.1269,46.1523,46.1269,46.1353,16600.0
2011-12-20 12:20:00,54.49,54.52,54.49,54.51,32000.0,46.1269,46.1523,46.1269,46.1438,32000.0
2011-12-20 12:25:00,54.51,54.52,54.5,54.52,30600.0,46.1438,46.1523,46.1353,46.1523,30600.0
2011-12-20 12:30:00,54.51,54.52,54.5,54.51,16200.0,46.1438,46.1523,46.1353,46.1438,16200.0
2011-12-20 12:35:00,54.51,54.51,54.49,54.5,15600.0,46.1438,46.1438,46.1269,46.1353,15600.0
2011-12-20 12:40:00,54.51,54.51,54.47,54.51,14000.0,46.1438,46.1438,46.1099,46.1438,14000.0
2011-12-20 12:45:00,54.49,54.49,54.48,54.48,1400.0,46.1269,46.1269,46.1184,46.1184,1400.0
2011-12-20 12:50:00,54.48,54.52,54.48,54.51,10800.0,46.1184,46.1523,46.1184,46.1438,10800.0
2011-12-20 12:55:00,54.51,54.52,54.48,54.52,30400.0,46.1438,46.1523,46.1184,46.1523,30400.0
2011-12-20 13:00:00,54.52,54.54,54.48,54.52,67200.0,46.1523,46.1692,46.1184,46.1523,67200.0
2011-12-20 13:05:00,54.52,54.55,54.5,54.52,28600.0,46.1523,46.1777,46.1353,46.1523,28600.0
2011-12-20 13:10:00,54.54,54.54,54.48,54.48,21200.0,46.1692,46.1692,46.1184,46.1184,21200.0
2011-12-20 13:15:00,54.48,54.51,54.48,54.49,7600.0,46.1184,46.1438,46.1184,46.1269,7600.0
2011-12-20 13:20:00,54.49,54.52,54.47,54.52,9200.0,46.1269,46.1523,46.1099,46.1523,9200.0
2011-12-20 13:25:00,54.52,54.52,54.49,54.52,30200.0,46.1523,46.1523,46.1269,46.1523,30200.0
2011-12-20 13:30:00,54.51,54.52,54.49,54.52,10600.0,46.1438,46.1523,46.1269,46.1523,10600.0
2011-12-20 13:35:00,54.5,54.52,54.49,54.52,18200.0,46.1353,46.1523,46.1269,46.1523,18200.0
2011-12-20 13:40:00,54.52,54.52,54.51,54.52,7000.0,46.1523,46.1523,46.1438,46.1523,7000.0
2011-12-20 13:45:00,54.51,54.51,54.48,54.51,17600.0,46.1438,46.1438,46.1184,46.1438,17600.0
2011-12-20 13:50:00,54.51,54.51,54.49,54.51,8400.0,46.1438,46.1438,46.1269,46.1438,8400.0
2011-12-20 13:55:00,54.51,54.52,54.49,54.52,13600.0,46.1438,46.1523,46.1269,46.1523,13600.0
2011-12-20 14:00:00,54.51,54.52,54.5,54.52,25600.0,46.1438,46.1523,46.1353,46.1523,25600.0
2011-12-20 14:05:00,54.52,54.55,54.5,54.51,92000.0,46.1523,46.1777,46.1353,46.1438,92000.0
2011-12-20 14:10:00,54.51,54.51,54.49,54.51,6000.0,46.1438,46.1438,46.1269,46.1438,6000.0
2011-12-20 14:15:00,54.51,54.52,54.49,54.51,29000.0,46.1438,46.1523,46.1269,46.1438,29000.0
2011-12-20 14:20:00,54.5,54.52,54.48,54.52,22600.0,46.1353,46.1523,46.1184,46.1523,22600.0
2011-12-20 14:25:00,54.51,54.52,54.49,54.51,66800.0,46.1438,46.1523,46.1269,46.1438,66800.0
2011-12-20 14:30:00,54.52,54.52,54.51,54.52,51600.0,46.1523,46.1523,46.1438,46.1523,51600.0
2011-12-20 14:35:00,54.52,54.52,54.5,54.51,37400.0,46.1523,46.1523,46.1353,46.1438,37400.0
2011-12-20 14:40:00,54.52,54.52,54.5,54.52,48000.0,46.1523,46.1523,46.1353,46.1523,48000.0
2011-12-20 14:45:00,54.52,54.52,54.44,54.47,67200.0,46.1523,46.1523,46.0845,46.1099,67200.0
2011-12-20 14:50:00,54.49,54.5,54.47,54.47,23000.0,46.1269,46.1353,46.1099,46.1099,23000.0
2011-12-20 14:55:00,54.48,54.51,54.47,54.51,26000.0,46.1184,46.1438,46.1099,46.1438,26000.0
2011-12-20 15:00:00,54.5,54.51,54.48,54.49,21600.0,46.1353,46.1438,46.1184,46.1269,21600.0
2011-12-20 15:05:00,54.49,54.52,54.48,54.51,22000.0,46.1269,46.1523,46.1184,46.1438,22000.0
2011-12-20 15:10:00,54.49,54.52,54.49,54.49,14800.0,46.1269,46.1523,46.1269,46.1269,14800.0
2011-12-20 15:15:00,54.49,54.52,54.49,54.49,45000.0,46.1269,46.1523,46.1269,46.1269,45000.0
2011-12-20 15:20:00,54.5,54.52,54.49,54.51,42600.0,46.1353,46.1523,46.1269,46.1438,42600.0
2011-12-20 15:25:00,54.51,54.55,54.5,54.52,100600.0,46.1438,46.1777,46.1353,46.1523,100600.0
2011-12-20 15:30:00,54.52,54.52,54.47,54.49,44600.0,46.1523,46.1523,46.1099,46.1269,44600.0
2011-12-20 15:35:00,54.47,54.52,54.46,54.51,81600.0,46.1099,46.1523,46.1015,46.1438,81600.0
2011-12-20 15:40:00,54.51,54.52,54.47,54.48,155800.0,46.1438,46.1523,46.1099,46.1184,155800.0
2011-12-20 15:45:00,54.51,54.52,54.49,54.49,163400.0,46.1438,46.1523,46.1269,46.1269,163400.0
2011-12-20 15:50:00,54.49,54.58,54.49,54.56,81800.0,46.1269,46.2031,46.1269,46.1861,81800.0
2011-12-20 15:55:00,54.56,54.6,54.52,54.53,121800.0,46.1861,46.22,46.1523,46.1607,121800.0
2011-12-21 09:30:00,54.4,54.91,54.3,54.91,36600.0,46.0507,46.4824,45.966,46.4824,36600.0
2011-12-21 09:35:00,54.92,55.06,54.85,54.97,17200.0,46.4909,46.6094,46.4316,46.5332,17200.0
2011-12-21 09:40:00,54.96,55.05,54.83,54.91,27800.0,46.5247,46.6009,46.4147,46.4824,27800.0
2011-12-21 09:45:00,54.91,54.93,54.65,54.69,38600.0,46.4824,46.4993,46.2623,46.2962,38600.0
2011-12-21 09:50:00,54.72,54.72,54.58,54.61,15600.0,46.3216,46.3216,46.2031,46.2285,15600.0
2011-12-21 09:55:00,54.58,54.6,54.5,54.57,14800.0,46.2031,46.22,46.1353,46.1946,14800.0
2011-12-21 10:00:00,54.59,54.67,54.58,54.62,19400.0,46.2115,46.2792,46.2031,46.2369,19400.0
2011-12-21 10:05:00,54.6,54.63,54.55,54.56,15400.0,46.22,46.2454,46.1777,46.1861,15400.0
2011-12-21 10:10:00,54.56,54.73,54.56,54.7,14000.0,46.1861,46.33,46.1861,46.3046,14000.0
2011-12-21 10:15:00,54.7,54.86,54.7,54.77,14400.0,46.3046,46.4401,46.3046,46.3639,14400.0
2011-12-21 10:20:00,54.75,54.85,54.75,54.77,12000.0,46.347,46.4316,46.347,46.3639,12000.0
2011-12-21 10:25:00,54.79,54.84,54.74,54.78,24600.0,46.3808,46.4232,46.3385,46.3724,24600.0
2011-12-21 10:30:00,54.77,54.93,54.77,54.93,13800.0,46.3639,46.4993,46.3639,46.4993,13800.0
2011-12-21 10:35:00,54.92,54.92,54.81,54.9,14600.0,46.4909,46.4909,46.3978,46.4739,14600.0
2011-12-21 10:40:00,54.91,54.94,54.75,54.76,14000.0,46.4824,46.5078,46.347,46.3554,14000.0
2011-12-21 10:45:00,54.75,54.75,54.7,54.7,8000.0,46.347,46.347,46.3046,46.3046,8000.0
2011-12-21 10:50:00,54.71,54.77,54.68,54.76,13000.0,46.3131,46.3639,46.2877,46.3554,13000.0
2011-12-21 10:55:00,54.74,54.74,54.63,54.69,8000.0,46.3385,46.3385,46.2454,46.2962,8000.0
2011-12-21 11:00:00,54.68,54.68,54.6,54.62,10800.0,46.2877,46.2877,46.22,46.2369,10800.0
2011-12-21 11:05:00,54.6,54.63,54.57,54.6,8600.0,46.22,46.2454,46.1946,46.22,8600.0
2011-12-21 11:10:00,54.6,54.7,54.6,54.66,8000.0,46.22,46.3046,46.22,46.2708,8000.0
2011-12-21 11:15:00,54.64,54.67,54.59,54.66,9800.0,46.2538,46.2792,46.2115,46.2708,9800.0
2011-12-21 11:20:00,54.64,54.68,54.6,54.62,16000.0,46.2538,46.2877,46.22,46.2369,16000.0
2011-12-21 11:25:00,54.63,54.75,54.6,54.72,9000.0,46.2454,46.347,46.22,46.3216,9000.0
2011-12-21 11:30:00,54.71,54.76,54.65,54.73,9800.0,46.3131,46.3554,46.2623,46.33,9800.0
2011-12-21 11:35:00,54.74,54.79,54.74,54.77,6600.0,46.3385,46.3808,46.3385,46.3639,6600.0
2011-12-21 11:40:00,54.77,54.77,54.7,54.74,5200.0,46.3639,46.3639,46.3046,46.3385,5200.0
2011-12-21 11:45:00,54.74,54.86,54.74,54.86,7600.0,46.3385,46.4401,46.3385,46.4401,7600.0
2011-12-21 11:50:00,54.86,54.91,54.85,54.88,14200.0,46.4401,46.4824,46.4316,46.457,14200.0
2011-12-21 11:55:00,54.88,54.91,54.82,54.86,7400.0,46.457,46.4824,46.4062,46.4401,7400.0
2011-12-21 12:00:00,54.86,54.91,54.85,54.9,16200.0,46.4401,46.4824,46.4316,46.4739,16200.0
2011-12-21 12:05:00,54.88,54.9,54.73,54.73,10400.0,46.457,46.4739,46.33,46.33,10400.0
2011-12-21 12:10:00,54.73,54.8,54.72,54.75,8600.0,46.33,46.3893,46.3216,46.347,8600.0
2011-12-21 12:15:00,54.74,54.77,54.73,54.74,7600.0,46.3385,46.3639,46.33,46.3385,7600.0
2011-12-21 12:20:00,54.76,54.77,54.7,54.7,11600.0,46.3554,46.3639,46.3046,46.3046,11600.0
2011-12-21 12:25:00,54.71,54.73,54.6,54.63,11400.0,46.3131,46.33,46.22,46.2454,11400.0
2011-12-21 12:30:00,54.63,54.67,54.63,54.67,2000.0,46.2454,46.2792,46.2454,46.2792,2000.0
2011-12-21 12:35:00,54.68,54.75,54.67,54.75,8200.0,46.2877,46.347,46.2792,46.347,8200.0
2011-12-21 12:40:00,54.74,54.77,54.72,54.73,10400.0,46.3385,46.3639,46.3216,46.33,10400.0
2011-12-21 12:45:00,54.72,54.74,54.69,54.73,8200.0,46.3216,46.3385,46.2962,46.33,8200.0
2011-12-21 12:50:00,54.73,54.77,54.72,54.77,5400.0,46.33,46.3639,46.3216,46.3639,5400.0
2011-12-21 12:55:00,54.77,54.85,54.77,54.85,5800.0,46.3639,46.4316,46.3639,46.4316,5800.0
2011-12-21 13:00:00,54.84,54.9,54.82,54.88,8200.0,46.4232,46.4739,46.4062,46.457,8200.0
2011-12-21 13:05:00,54.89,54.92,54.85,54.87,7000.0,46.4655,46.4909,46.4316,46.4485,7000.0
2011-12-21 13:10:00,54.88,54.9,54.83,54.83,6800.0,46.457,46.4739,46.4147,46.4147,6800.0
2011-12-21 13:15:00,54.85,54.88,54.83,54.87,8000.0,46.4316,46.457,46.4147,46.4485,8000.0
2011-12-21 13:20:00,54.86,54.91,54.84,54.9,8200.0,46.4401,46.4824,46.4232,46.4739,8200.0
2011-12-21 13:25:00,54.89,54.89,54.85,54.85,3800.0,46.4655,46.4655,46.4316,46.4316,3800.0
2011-12-21 13:30:00,54.86,54.88,54.84,54.85,10200.0,46.4401,46.457,46.4232,46.4316,10200.0
2011-12-21 13:35:00,54.88,54.96,54.87,54.94,10400.0,46.457,46.5247,46.4485,46.5078,10400.0
2011-12-21 13:40:00,54.92,54.93,54.82,54.85,8600.0,46.4909,46.4993,46.4062,46.4316,8600.0
2011-12-21 13:45:00,54.83,54.92,54.81,54.88,9800.0,46.4147,46.4909,46.3978,46.457,9800.0
2011-12-21 13:50:00,54.89,55.02,54.89,54.96,9600.0,46.4655,46.5755,46.4655,46.5247,9600.0
2011-12-21 13:55:00,54.96,55.06,54.95,55.06,14000.0,46.5247,46.6094,46.5163,46.6094,14000.0
2011-12-21 14:00:00,55.1,55.18,55.04,55.13,20800.0,46.6432,46.711,46.5925,46.6686,20800.0
2011-12-21 14:05:00,55.17,55.22,55.15,55.15,11000.0,46.7025,46.7448,46.6856,46.6856,11000.0
2011-12-21 14:10:00,55.2,55.2,55.1,55.16,10000.0,46.7279,46.7279,46.6432,46.694,10000.0
2011-12-21 14:15:00,55.18,55.19,55.12,55.12,9800.0,46.711,46.7194,46.6602,46.6602,9800.0
2011-12-21 14:20:00,55.1,55.19,55.09,55.14,10600.0,46.6432,46.7194,46.6348,46.6771,10600.0
2011-12-21 14:25:00,55.16,55.18,55.08,55.08,11000.0,46.694,46.711,46.6263,46.6263,11000.0
2011-12-21 14:30:00,55.06,55.12,55.0,55.0,7600.0,46.6094,46.6602,46.5586,46.5586,7600.0
2011-12-21 14:35:00,55.01,55.14,55.01,55.1,8200.0,46.5671,46.6771,46.5671,46.6432,8200.0
2011-12-21 14:40:00,55.13,55.16,55.08,55.09,8200.0,46.6686,46.694,46.6263,46.6348,8200.0
2011-12-21 14:45:00,55.1,55.16,55.09,55.15,15800.0,46.6432,46.694,46.6348,46.6856,15800.0
2011-12-21 14:50:00,55.13,55.16,55.12,55.13,11000.0,46.6686,46.694,46.6602,46.6686,11000.0
2011-12-21 14:55:00,55.12,55.16,55.08,55.12,25200.0,46.6602,46.694,46.6263,46.6602,25200.0
2011-12-21 15:00:00,55.12,55.13,55.07,55.1,21200.0,46.6602,46.6686,46.6178,46.6432,21200.0
2011-12-21 15:05:00,55.1,55.16,55.09,55.16,19400.0,46.6432,46.694,46.6348,46.694,19400.0
2011-12-21 15:10:00,55.16,55.24,55.11,55.22,26200.0,46.694,46.7618,46.6517,46.7448,26200.0
2011-12-21 15:15:00,55.2,55.29,55.18,55.24,20000.0,46.7279,46.8041,46.711,46.7618,20000.0
2011-12-21 15:20:00,55.24,55.28,55.18,55.22,19800.0,46.7618,46.7956,46.711,46.7448,19800.0
2011-12-21 15:25:00,55.21,55.26,55.2,55.2,12400.0,46.7364,46.7787,46.7279,46.7279,12400.0
2011-12-21 15:30:00,55.23,55.35,55.22,55.29,22200.0,46.7533,46.8549,46.7448,46.8041,22200.0
2011-12-21 15:35:00,55.27,55.4,55.27,55.38,33400.0,46.7872,46.8972,46.7872,46.8803,33400.0
2011-12-21 15:40:00,55.37,55.4,55.34,55.36,47200.0,46.8718,46.8972,46.8464,46.8633,47200.0
2011-12-21 15:45:00,55.35,55.37,55.21,55.27,44600.0,46.8549,46.8718,46.7364,46.7872,44600.0
2011-12-21 15:50:00,55.27,55.27,55.17,55.23,28400.0,46.7872,46.7872,46.7025,46.7533,28400.0
2011-12-21 15:55:00,55.23,55.35,55.23,55.34,37600.0,46.7533,46.8549,46.7533,46.8464,37600.0
2011-12-22 09:30:00,55.27,55.32,55.02,55.07,25000.0,46.7872,46.8295,46.5755,46.6178,25000.0
2011-12-22 09:35:00,55.09,55.44,55.09,55.35,14800.0,46.6348,46.9311,46.6348,46.8549,14800.0
2011-12-22 09:40:00,55.43,55.5,55.37,55.5,41400.0,46.9226,46.9819,46.8718,46.9819,41400.0
2011-12-22 09:45:00,55.51,55.65,55.49,55.51,13400.0,46.9903,47.1088,46.9734,46.9903,13400.0
2011-12-22 09:50:00,55.51,55.55,55.47,55.53,25600.0,46.9903,47.0242,46.9565,47.0072,25600.0
2011-12-22 09:55:00,55.52,55.71,55.52,55.7,45400.0,46.9988,47.1596,46.9988,47.1512,45400.0
2011-12-22 10:00:00,55.7,55.74,55.52,55.52,20000.0,47.1512,47.185,46.9988,46.9988,20000.0
2011-12-22 10:05:00,55.54,55.54,55.5,55.51,35200.0,47.0157,47.0157,46.9819,46.9903,35200.0
2011-12-22 10:10:00,55.51,55.53,55.47,55.5,21600.0,46.9903,47.0072,46.9565,46.9819,21600.0
2011-12-22 10:15:00,55.5,55.52,55.43,55.43,9600.0,46.9819,46.9988,46.9226,46.9226,9600.0
2011-12-22 10:20:00,55.43,55.52,55.4,55.5,18600.0,46.9226,46.9988,46.8972,46.9819,18600.0
2011-12-22 10:25:00,55.49,55.61,55.49,55.6,12800.0,46.9734,47.075,46.9734,47.0665,12800.0
2011-12-22 10:30:00,55.63,55.63,55.51,55.51,17000.0,47.0919,47.0919,46.9903,46.9903,17000.0
2011-12-22 10:35:00,55.46,55.46,55.36,55.43,8600.0,46.948,46.948,46.8633,46.9226,8600.0
2011-12-22 10:40:00,55.43,55.47,55.37,55.37,5000.0,46.9226,46.9565,46.8718,46.8718,5000.0
2011-12-22 10:45:00,55.37,55.38,55.16,55.26,22400.0,46.8718,46.8803,46.694,46.7787,22400.0
2011-12-22 10:50:00,55.26,55.31,55.22,55.29,46400.0,46.7787,46.821,46.7448,46.8041,46400.0
2011-12-22 10:55:00,55.27,55.32,55.25,55.31,10000.0,46.7872,46.8295,46.7702,46.821,10000.0
2011-12-22 11:00:00,55.27,55.37,55.25,55.27,14200.0,46.7872,46.8718,46.7702,46.7872,14200.0
2011-12-22 11:05:00,55.26,55.31,55.25,55.25,5200.0,46.7787,46.821,46.7702,46.7702,5200.0
2011-12-22 11:10:00,55.26,55.36,55.24,55.31,34400.0,46.7787,46.8633,46.7618,46.821,34400.0
2011-12-22 11:15:00,55.31,55.36,55.29,55.34,12600.0,46.821,46.8633,46.8041,46.8464,12600.0
2011-12-22 11:20:00,55.35,55.36,55.27,55.27,4600.0,46.8549,46.8633,46.7872,46.7872,4600.0
2011-12-22 11:25:00,55.31,55.32,55.27,55.32,10600.0,46.821,46.8295,46.7872,46.8295,10600.0
2011-12-22 11:30:00,55.32,55.32,55.27,55.29,10600.0,46.8295,46.8295,46.7872,46.8041,10600.0
2011-12-22 11:35:00,55.29,55.36,55.27,55.31,11400.0,46.8041,46.8633,46.7872,46.821,11400.0
2011-12-22 11:40:00,55.31,55.31,55.27,55.3,13400.0,46.821,46.821,46.7872,46.8125,13400.0
2011-12-22 11:45:00,55.3,55.31,55.23,55.31,26000.0,46.8125,46.821,46.7533,46.821,26000.0
2011-12-22 11:50:00,55.33,55.36,55.29,55.31,6200.0,46.8379,46.8633,46.8041,46.821,6200.0
2011-12-22 11:55:00,55.32,55.35,55.29,55.31,10000.0,46.8295,46.8549,46.8041,46.821,10000.0
2011-12-22 12:00:00,55.31,55.32,55.28,55.28,3400.0,46.821,46.8295,46.7956,46.7956,3400.0
2011-12-22 12:05:00,55.29,55.3,55.26,55.26,12400.0,46.8041,46.8125,46.7787,46.7787,12400.0
2011-12-22 12:10:00,55.27,55.32,55.27,55.28,8600.0,46.7872,46.8295,46.7872,46.7956,8600.0
2011-12-22 12:15:00,55.3,55.3,55.23,55.25,28600.0,46.8125,46.8125,46.7533,46.7702,28600.0
2011-12-22 12:20:00,55.24,55.3,55.24,55.27,15600.0,46.7618,46.8125,46.7618,46.7872,15600.0
2011-12-22 12:25:00,55.27,55.3,55.26,55.28,18400.0,46.7872,46.8125,46.7787,46.7956,18400.0
2011-12-22 12:30:00,55.27,55.28,55.23,55.25,19400.0,46.7872,46.7956,46.7533,46.7702,19400.0
2011-12-22 12:35:00,55.24,55.26,55.22,55.25,16800.0,46.7618,46.7787,46.7448,46.7702,16800.0
2011-12-22 12:40:00,55.24,55.27,55.23,55.26,24800.0,46.7618,46.7872,46.7533,46.7787,24800.0
2011-12-22 12:45:00,55.26,55.27,55.2,55.23,10800.0,46.7787,46.7872,46.7279,46.7533,10800.0
2011-12-22 12:50:00,55.24,55.27,55.23,55.23,8800.0,46.7618,46.7872,46.7533,46.7533,8800.0
2011-12-22 12:55:00,55.21,55.24,55.21,55.24,4800.0,46.7364,46.7618,46.7364,46.7618,4800.0
2011-12-22 13:00:00,55.23,55.24,55.22,55.23,2800.0,46.7533,46.7618,46.7448,46.7533,2800.0
2011-12-22 13:05:00,55.22,55.22,55.2,55.22,16000.0,46.7448,46.7448,46.7279,46.7448,16000.0
2011-12-22 13:10:00,55.22,55.25,55.2,55.2,9400.0,46.7448,46.7702,46.7279,46.7279,9400.0
2011-12-22 13:15:00,55.2,55.21,55.13,55.16,8400.0,46.7279,46.7364,46.6686,46.694,8400.0
2011-12-22 13:20:00,55.15,55.15,55.1,55.1,9400.0,46.6856,46.6856,46.6432,46.6432,9400.0
2011-12-22 13:25:00,55.1,55.19,55.1,55.15,10400.0,46.6432,46.7194,46.6432,46.6856,10400.0
2011-12-22 13:30:00,55.13,55.24,55.13,55.23,7400.0,46.6686,46.7618,46.6686,46.7533,7400.0
2011-12-22 13:35:00,55.25,55.25,55.2,55.23,12000.0,46.7702,46.7702,46.7279,46.7533,12000.0
2011-12-22 13:40:00,55.22,55.3,55.2,55.3,18600.0,46.7448,46.8125,46.7279,46.8125,18600.0
2011-12-22 13:45:00,55.31,55.31,55.27,55.31,3200.0,46.821,46.821,46.7872,46.821,3200.0
2011-12-22 13:50:00,55.32,55.34,55.3,55.33,10600.0,46.8295,46.8464,46.8125,46.8379,10600.0
2011-12-22 13:55:00,55.33,55.36,55.19,55.19,14000.0,46.8379,46.8633,46.7194,46.7194,14000.0
2011-12-22 14:00:00,55.17,55.21,55.07,55.11,12800.0,46.7025,46.7364,46.6178,46.6517,12800.0
2011-12-22 14:05:00,55.12,55.16,55.12,55.13,8200.0,46.6602,46.694,46.6602,46.6686,8200.0
2011-12-22 14:10:00,55.15,55.18,55.13,55.15,8000.0,46.6856,46.711,46.6686,46.6856,8000.0
2011-12-22 14:15:00,55.16,55.19,55.15,55.16,9600.0,46.694,46.7194,46.6856,46.694,9600.0
2011-12-22 14:20:00,55.15,55.22,55.14,55.22,12800.0,46.6856,46.7448,46.6771,46.7448,12800.0
2011-12-22 14:25:00,55.22,55.25,55.2,55.25,12600.0,46.7448,46.7702,46.7279,46.7702,12600.0
2011-12-22 14:30:00,55.26,55.3,55.24,55.3,15200.0,46.7787,46.8125,46.7618,46.8125,15200.0
2011-12-22 14:35:00,55.3,55.3,55.23,55.23,6600.0,46.8125,46.8125,46.7533,46.7533,6600.0
2011-12-22 14:40:00,55.2,55.23,55.19,55.2,9400.0,46.7279,46.7533,46.7194,46.7279,9400.0
2011-12-22 14:45:00,55.21,55.24,55.19,55.21,10600.0,46.7364,46.7618,46.7194,46.7364,10600.0
2011-12-22 14:50:00,55.21,55.29,55.21,55.23,10600.0,46.7364,46.8041,46.7364,46.7533,10600.0
2011-12-22 14:55:00,55.23,55.26,55.19,55.19,18000.0,46.7533,46.7787,46.7194,46.7194,18000.0
2011-12-22 15:00:00,55.18,55.19,55.13,55.18,19200.0,46.711,46.7194,46.6686,46.711,19200.0
2011-12-22 15:05:00,55.18,55.22,55.17,55.18,12000.0,46.711,46.7448,46.7025,46.711,12000.0
2011-12-22 15:10:00,55.16,55.18,55.13,55.13,15400.0,46.694,46.711,46.6686,46.6686,15400.0
2011-12-22 15:15:00,55.13,55.2,55.12,55.17,17600.0,46.6686,46.7279,46.6602,46.7025,17600.0
2011-12-22 15:20:00,55.18,55.26,55.16,55.24,13800.0,46.711,46.7787,46.694,46.7618,13800.0
2011-12-22 15:25:00,55.24,55.31,55.21,55.29,20600.0,46.7618,46.821,46.7364,46.8041,20600.0
2011-12-22 15:30:00,55.28,55.31,55.23,55.23,26000.0,46.7956,46.821,46.7533,46.7533,26000.0
2011-12-22 15:35:00,55.23,55.33,55.22,55.27,25400.0,46.7533,46.8379,46.7448,46.7872,25400.0
2011-12-22 15:40:00,55.27,55.27,55.17,55.18,31600.0,46.7872,46.7872,46.7025,46.711,31600.0
2011-12-22 15:45:00,55.19,55.24,55.18,55.23,38000.0,46.7194,46.7618,46.711,46.7533,38000.0
2011-12-22 15:50:00,55.23,55.31,55.23,55.28,38800.0,46.7533,46.821,46.7533,46.7956,38800.0
2011-12-22 15:55:00,55.29,55.31,55.2,55.29,94800.0,46.8041,46.821,46.7279,46.8041,94800.0
2011-12-23 09:30:00,55.38,55.7,54.91,55.67,35000.0,46.8803,47.1512,46.4824,47.1258,35000.0
2011-12-23 09:35:00,55.62,55.65,55.27,55.57,39400.0,47.0834,47.1088,46.7872,47.0411,39400.0
2011-12-23 09:40:00,55.52,55.79,55.52,55.66,33400.0,46.9988,47.2273,46.9988,47.1173,33400.0
2011-12-23 09:45:00,55.58,55.77,55.58,55.77,15800.0,47.0496,47.2104,47.0496,47.2104,15800.0
2011-12-23 09:50:00,55.77,55.92,55.76,55.85,11400.0,47.2104,47.3374,47.2019,47.2781,11400.0
2011-12-23 09:55:00,55.83,55.87,55.7,55.75,11600.0,47.2612,47.2951,47.1512,47.1935,11600.0
2011-12-23 10:00:00,55.76,55.83,55.7,55.77,29200.0,47.2019,47.2612,47.1512,47.2104,29200.0
2011-12-23 10:05:00,55.78,55.84,55.74,55.77,13800.0,47.2189,47.2697,47.185,47.2104,13800.0
2011-12-23 10:10:00,55.79,55.89,55.76,55.8,12000.0,47.2273,47.312,47.2019,47.2358,12000.0
2011-12-23 10:15:00,55.78,55.79,55.7,55.73,8000.0,47.2189,47.2273,47.1512,47.1766,8000.0
2011-12-23 10:20:00,55.76,55.83,55.7,55.78,6400.0,47.2019,47.2612,47.1512,47.2189,6400.0
2011-12-23 10:25:00,55.77,55.8,55.76,55.8,7000.0,47.2104,47.2358,47.2019,47.2358,7000.0
2011-12-23 10:30:00,55.79,55.82,55.77,55.81,4400.0,47.2273,47.2527,47.2104,47.2443,4400.0
2011-12-23 10:35:00,55.81,55.97,55.81,55.92,16600.0,47.2443,47.3797,47.2443,47.3374,16600.0
2011-12-23 10:40:00,55.9,55.94,55.85,55.89,11000.0,47.3205,47.3543,47.2781,47.312,11000.0
2011-12-23 10:45:00,55.89,55.91,55.86,55.88,8600.0,47.312,47.3289,47.2866,47.3035,8600.0
2011-12-23 10:50:00,55.9,55.91,55.87,55.91,16800.0,47.3205,47.3289,47.2951,47.3289,16800.0
2011-12-23 10:55:00,55.91,55.95,55.9,55.93,9600.0,47.3289,47.3628,47.3205,47.3459,9600.0
2011-12-23 11:00:00,55.92,56.02,55.92,56.0,18600.0,47.3374,47.422,47.3374,47.4051,18600.0
2011-12-23 11:05:00,55.96,55.96,55.89,55.94,16400.0,47.3713,47.3713,47.312,47.3543,16400.0
2011-12-23 11:10:00,55.94,56.02,55.94,55.99,13600.0,47.3543,47.422,47.3543,47.3966,13600.0
2011-12-23 11:15:00,56.01,56.02,55.96,56.0,9200.0,47.4136,47.422,47.3713,47.4051,9200.0
2011-12-23 11:20:00,56.01,56.02,55.98,55.98,6800.0,47.4136,47.422,47.3882,47.3882,6800.0
2011-12-23 11:25:00,55.97,55.98,55.88,55.98,7400.0,47.3797,47.3882,47.3035,47.3882,7400.0
2011-12-23 11:30:00,55.99,56.15,55.99,56.09,8200.0,47.3966,47.5321,47.3966,47.4813,8200.0
2011-12-23 11:35:00,56.12,56.14,56.06,56.1,10200.0,47.5067,47.5236,47.4559,47.4898,10200.0
2011-12-23 11:40:00,56.05,56.05,55.97,55.97,1800.0,47.4474,47.4474,47.3797,47.3797,1800.0
2011-12-23 11:45:00,55.99,56.01,55.94,55.96,3400.0,47.3966,47.4136,47.3543,47.3713,3400.0
2011-12-23 11:50:00,55.96,55.98,55.91,55.92,10000.0,47.3713,47.3882,47.3289,47.3374,10000.0
2011-12-23 11:55:00,55.96,55.96,55.88,55.94,8400.0,47.3713,47.3713,47.3035,47.3543,8400.0
2011-12-23 12:00:00,55.93,55.95,55.88,55.94,7200.0,47.3459,47.3628,47.3035,47.3543,7200.0
2011-12-23 12:05:00,55.93,55.99,55.93,55.99,11000.0,47.3459,47.3966,47.3459,47.3966,11000.0
2011-12-23 12:10:00,55.99,56.05,55.98,55.99,8400.0,47.3966,47.4474,47.3882,47.3966,8400.0
2011-12-23 12:15:00,55.99,56.02,55.98,56.02,11600.0,47.3966,47.422,47.3882,47.422,11600.0
2011-12-23 12:20:00,56.01,56.07,55.99,56.05,5400.0,47.4136,47.4644,47.3966,47.4474,5400.0
2011-12-23 12:25:00,56.04,56.22,56.03,56.22,39200.0,47.439,47.5913,47.4305,47.5913,39200.0
2011-12-23 12:30:00,56.25,56.34,56.25,56.34,8200.0,47.6167,47.6929,47.6167,47.6929,8200.0
2011-12-23 12:35:00,56.32,56.35,56.29,56.33,9000.0,47.676,47.7014,47.6506,47.6845,9000.0
2011-12-23 12:40:00,56.35,56.37,56.33,56.33,11600.0,47.7014,47.7183,47.6845,47.6845,11600.0
2011-12-23 12:45:00,56.32,56.32,56.24,56.29,7200.0,47.676,47.676,47.6083,47.6506,7200.0
2011-12-23 12:50:00,56.3,56.31,56.24,56.25,4600.0,47.6591,47.6675,47.6083,47.6167,4600.0
2011-12-23 12:55:00,56.24,56.27,56.23,56.25,24200.0,47.6083,47.6337,47.5998,47.6167,24200.0
2011-12-23 13:00:00,56.26,56.29,56.17,56.18,14600.0,47.6252,47.6506,47.549,47.5575,14600.0
2011-12-23 13:05:00,56.18,56.24,56.14,56.16,5800.0,47.5575,47.6083,47.5236,47.5406,5800.0
2011-12-23 13:10:00,56.15,56.25,56.13,56.23,4200.0,47.5321,47.6167,47.5152,47.5998,4200.0
2011-12-23 13:15:00,56.23,56.23,56.17,56.18,15000.0,47.5998,47.5998,47.549,47.5575,15000.0
2011-12-23 13:20:00,56.18,56.23,56.18,56.22,6800.0,47.5575,47.5998,47.5575,47.5913,6800.0
2011-12-23 13:25:00,56.19,56.22,56.15,56.22,4800.0,47.566,47.5913,47.5321,47.5913,4800.0
2011-12-23 13:30:00,56.21,56.22,56.15,56.17,3600.0,47.5829,47.5913,47.5321,47.549,3600.0
2011-12-23 13:35:00,56.15,56.25,56.15,56.24,6200.0,47.5321,47.6167,47.5321,47.6083,6200.0
2011-12-23 13:40:00,56.24,56.3,56.22,56.3,5200.0,47.6083,47.6591,47.5913,47.6591,5200.0
2011-12-23 13:45:00,56.3,56.35,56.1,56.34,34000.0,47.6591,47.7014,47.4898,47.6929,34000.0
2011-12-23 13:50:00,56.37,56.45,56.37,56.45,10800.0,47.7183,47.786,47.7183,47.786,10800.0
2011-12-23 13:55:00,56.45,56.49,56.43,56.47,15600.0,47.786,47.8199,47.7691,47.803,15600.0
2011-12-23 14:00:00,56.46,56.47,56.33,56.35,9800.0,47.7945,47.803,47.6845,47.7014,9800.0
2011-12-23 14:05:00,56.35,56.38,56.3,56.38,8600.0,47.7014,47.7268,47.6591,47.7268,8600.0
2011-12-23 14:10:00,56.38,56.43,56.38,56.41,4600.0,47.7268,47.7691,47.7268,47.7522,4600.0
2011-12-23 14:15:00,56.41,56.42,56.38,56.38,7200.0,47.7522,47.7607,47.7268,47.7268,7200.0
2011-12-23 14:20:00,56.38,56.4,56.35,56.38,11400.0,47.7268,47.7437,47.7014,47.7268,11400.0
2011-12-23 14:25:00,56.39,56.45,56.38,56.43,11600.0,47.7353,47.786,47.7268,47.7691,11600.0
2011-12-23 14:30:00,56.44,56.44,56.36,56.4,14200.0,47.7776,47.7776,47.7099,47.7437,14200.0
2011-12-23 14:35:00,56.4,56.42,56.39,56.4,5000.0,47.7437,47.7607,47.7353,47.7437,5000.0
2011-12-23 14:40:00,56.39,56.44,56.38,56.4,12000.0,47.7353,47.7776,47.7268,47.7437,12000.0
2011-12-23 14:45:00,56.4,56.41,56.38,56.41,8200.0,47.7437,47.7522,47.7268,47.7522,8200.0
2011-12-23 14:50:00,56.41,56.46,56.41,56.44,11800.0,47.7522,47.7945,47.7522,47.7776,11800.0
2011-12-23 14:55:00,56.42,56.44,56.38,56.42,10800.0,47.7607,47.7776,47.7268,47.7607,10800.0
2011-12-23 15:00:00,56.42,56.44,56.38,56.43,12600.0,47.7607,47.7776,47.7268,47.7691,12600.0
2011-12-23 15:05:00,56.43,56.49,56.41,56.46,25200.0,47.7691,47.8199,47.7522,47.7945,25200.0
2011-12-23 15:10:00,56.47,56.5,56.45,56.49,26200.0,47.803,47.8284,47.786,47.8199,26200.0
2011-12-23 15:15:00,56.5,56.62,56.49,56.6,31000.0,47.8284,47.93,47.8199,47.913,31000.0
2011-12-23 15:20:00,56.59,56.59,56.47,56.51,19000.0,47.9046,47.9046,47.803,47.8368,19000.0
2011-12-23 15:25:00,56.51,56.52,56.48,56.49,25400.0,47.8368,47.8453,47.8114,47.8199,25400.0
2011-12-23 15:30:00,56.49,56.56,56.49,56.55,37800.0,47.8199,47.8792,47.8199,47.8707,37800.0
2011-12-23 15:35:00,56.54,56.56,56.49,56.52,33400.0,47.8622,47.8792,47.8199,47.8453,33400.0
2011-12-23 15:40:00,56.52,56.65,56.5,56.63,69600.0,47.8453,47.9554,47.8284,47.9384,69600.0
2011-12-23 15:45:00,56.63,56.63,56.54,56.6,66600.0,47.9384,47.9384,47.8622,47.913,66600.0
2011-12-23 15:50:00,56.6,56.71,56.57,56.67,86000.0,47.913,48.0061,47.8876,47.9723,86000.0
2011-12-23 15:55:00,56.67,56.79,56.67,56.71,106800.0,47.9723,48.0739,47.9723,48.0061,106800.0
2011-12-27 09:30:00,56.63,56.9,56.48,56.78,39200.0,47.9384,48.167,47.8114,48.0654,39200.0
2011-12-27 09:35:00,56.8,56.85,56.74,56.84,8600.0,48.0823,48.1247,48.0315,48.1162,8600.0
2011-12-27 09:40:00,56.83,56.99,56.83,56.99,11400.0,48.1077,48.2432,48.1077,48.2432,11400.0
2011-12-27 09:45:00,56.97,57.04,56.77,57.04,16600.0,48.2262,48.2855,48.0569,48.2855,16600.0
2011-12-27 09:50:00,57.06,57.1,56.88,56.88,10200.0,48.3024,48.3363,48.1501,48.1501,10200.0
2011-12-27 09:55:00,56.88,57.1,56.83,57.1,10600.0,48.1501,48.3363,48.1077,48.3363,10600.0
2011-12-27 10:00:00,57.13,57.13,57.01,57.04,10000.0,48.3617,48.3617,48.2601,48.2855,10000.0
2011-12-27 10:05:00,57.06,57.06,56.97,57.0,7800.0,48.3024,48.3024,48.2262,48.2516,7800.0
2011-12-27 10:10:00,57.03,57.1,56.87,56.91,39800.0,48.277,48.3363,48.1416,48.1754,39800.0
2011-12-27 10:15:00,56.92,56.99,56.87,56.87,8400.0,48.1839,48.2432,48.1416,48.1416,8400.0
2011-12-27 10:20:00,56.88,57.0,56.82,56.92,34400.0,48.1501,48.2516,48.0993,48.1839,34400.0
2011-12-27 10:25:00,56.94,57.06,56.94,57.01,8600.0,48.2008,48.3024,48.2008,48.2601,8600.0
2011-12-27 10:30:00,57.02,57.05,56.96,56.97,11200.0,48.2686,48.294,48.2178,48.2262,11200.0
2011-12-27 10:35:00,57.01,57.01,56.82,56.87,5000.0,48.2601,48.2601,48.0993,48.1416,5000.0
2011-12-27 10:40:00,56.87,56.87,56.66,56.66,12200.0,48.1416,48.1416,47.9638,47.9638,12200.0
2011-12-27 10:45:00,56.67,56.74,56.62,56.68,9200.0,47.9723,48.0315,47.93,47.9807,9200.0
2011-12-27 10:50:00,56.66,56.66,56.47,56.47,27600.0,47.9638,47.9638,47.803,47.803,27600.0
2011-12-27 10:55:00,56.49,56.66,56.49,56.65,14400.0,47.8199,47.9638,47.8199,47.9554,14400.0
2011-12-27 11:00:00,56.63,56.65,56.58,56.62,12400.0,47.9384,47.9554,47.8961,47.93,12400.0
2011-12-27 11:05:00,56.6,56.62,56.52,56.53,7200.0,47.913,47.93,47.8453,47.8538,7200.0
2011-12-27 11:10:00,56.54,56.7,56.52,56.69,9600.0,47.8622,47.9977,47.8453,47.9892,9600.0
2011-12-27 11:15:00,56.7,56.82,56.7,56.77,13400.0,47.9977,48.0993,47.9977,48.0569,13400.0
2011-12-27 11:20:00,56.76,56.76,56.72,56.73,5600.0,48.0485,48.0485,48.0146,48.0231,5600.0
2011-12-27 11:25:00,56.73,56.87,56.7,56.85,5200.0,48.0231,48.1416,47.9977,48.1247,5200.0
2011-12-27 11:30:00,56.85,56.89,56.85,56.88,5600.0,48.1247,48.1585,48.1247,48.1501,5600.0
2011-12-27 11:35:00,56.86,57.1,56.77,57.1,63000.0,48.1331,48.3363,48.0569,48.3363,63000.0
2011-12-27 11:40:00,57.1,57.12,56.85,56.85,70400.0,48.3363,48.3532,48.1247,48.1247,70400.0
2011-12-27 11:45:00,56.84,56.96,56.81,56.95,8200.0,48.1162,48.2178,48.0908,48.2093,8200.0
2011-12-27 11:50:00,56.98,56.98,56.93,56.94,4400.0,48.2347,48.2347,48.1924,48.2008,4400.0
2011-12-27 11:55:00,57.01,57.01,56.98,57.0,3000.0,48.2601,48.2601,48.2347,48.2516,3000.0
2011-12-27 12:00:00,57.0,57.02,56.98,56.98,4400.0,48.2516,48.2686,48.2347,48.2347,4400.0
2011-12-27 12:05:00,56.98,56.99,56.87,56.89,7200.0,48.2347,48.2432,48.1416,48.1585,7200.0
2011-12-27 12:10:00,56.9,56.91,56.88,56.9,3600.0,48.167,48.1754,48.1501,48.167,3600.0
2011-12-27 12:15:00,56.91,56.92,56.9,56.9,2400.0,48.1754,48.1839,48.167,48.167,2400.0
2011-12-27 12:20:00,56.88,56.92,56.87,56.92,8200.0,48.1501,48.1839,48.1416,48.1839,8200.0
2011-12-27 12:25:00,56.89,56.94,56.88,56.89,3800.0,48.1585,48.2008,48.1501,48.1585,3800.0
2011-12-27 12:30:00,56.91,56.98,56.89,56.97,4600.0,48.1754,48.2347,48.1585,48.2262,4600.0
2011-12-27 12:35:00,56.99,57.02,56.98,56.99,4400.0,48.2432,48.2686,48.2347,48.2432,4400.0
2011-12-27 12:40:00,56.99,57.0,56.96,56.99,4400.0,48.2432,48.2516,48.2178,48.2432,4400.0
2011-12-27 12:45:00,56.99,57.02,56.99,57.0,3000.0,48.2432,48.2686,48.2432,48.2516,3000.0
2011-12-27 12:50:00,56.98,57.01,56.97,56.97,6600.0,48.2347,48.2601,48.2262,48.2262,6600.0
2011-12-27 12:55:00,56.96,56.96,56.88,56.91,4600.0,48.2178,48.2178,48.1501,48.1754,4600.0
2011-12-27 13:00:00,56.93,56.94,56.9,56.9,3000.0,48.1924,48.2008,48.167,48.167,3000.0
2011-12-27 13:05:00,56.9,56.95,56.88,56.95,6000.0,48.167,48.2093,48.1501,48.2093,6000.0
2011-12-27 13:10:00,56.95,56.95,56.94,56.94,4200.0,48.2093,48.2093,48.2008,48.2008,4200.0
2011-12-27 13:15:00,56.98,57.06,56.98,57.04,8800.0,48.2347,48.3024,48.2347,48.2855,8800.0
2011-12-27 13:20:00,57.03,57.06,57.03,57.04,2400.0,48.277,48.3024,48.277,48.2855,2400.0
2011-12-27 13:25:00,57.04,57.04,57.0,57.02,5600.0,48.2855,48.2855,48.2516,48.2686,5600.0
2011-12-27 13:30:00,57.0,57.02,56.99,57.02,3800.0,48.2516,48.2686,48.2432,48.2686,3800.0
2011-12-27 13:35:00,57.02,57.06,57.01,57.04,7400.0,48.2686,48.3024,48.2601,48.2855,7400.0
2011-12-27 13:40:00,57.02,57.02,57.02,57.02,1600.0,48.2686,48.2686,48.2686,48.2686,1600.0
2011-12-27 13:45:00,57.0,57.05,57.0,57.04,9600.0,48.2516,48.294,48.2516,48.2855,9600.0
2011-12-27 13:50:00,57.09,57.15,57.09,57.13,9800.0,48.3278,48.3786,48.3278,48.3617,9800.0
2011-12-27 13:55:00,57.13,57.22,57.13,57.22,6600.0,48.3617,48.4379,48.3617,48.4379,6600.0
2011-12-27 14:00:00,57.2,57.22,57.11,57.11,6400.0,48.4209,48.4379,48.3448,48.3448,6400.0
2011-12-27 14:05:00,57.1,57.13,57.1,57.1,4200.0,48.3363,48.3617,48.3363,48.3363,4200.0
2011-12-27 14:10:00,57.1,57.13,57.07,57.09,3400.0,48.3363,48.3617,48.3109,48.3278,3400.0
2011-12-27 14:15:00,57.09,57.16,57.09,57.13,8400.0,48.3278,48.3871,48.3278,48.3617,8400.0
2011-12-27 14:20:00,57.13,57.14,57.1,57.13,8600.0,48.3617,48.3701,48.3363,48.3617,8600.0
2011-12-27 14:25:00,57.13,57.16,57.1,57.13,8000.0,48.3617,48.3871,48.3363,48.3617,8000.0
2011-12-27 14:30:00,57.13,57.18,57.09,57.18,12800.0,48.3617,48.404,48.3278,48.404,12800.0
2011-12-27 14:35:00,57.17,57.18,57.13,57.14,7000.0,48.3955,48.404,48.3617,48.3701,7000.0
2011-12-27 14:40:00,57.16,57.21,57.13,57.21,7000.0,48.3871,48.4294,48.3617,48.4294,7000.0
2011-12-27 14:45:00,57.21,57.29,57.2,57.29,11600.0,48.4294,48.4971,48.4209,48.4971,11600.0
2011-12-27 14:50:00,57.28,57.28,57.24,57.26,14400.0,48.4887,48.4887,48.4548,48.4717,14400.0
2011-12-27 14:55:00,57.26,57.31,57.26,57.31,8200.0,48.4717,48.5141,48.4717,48.5141,8200.0
2011-12-27 15:00:00,57.31,57.38,57.28,57.36,37800.0,48.5141,48.5733,48.4887,48.5564,37800.0
2011-12-27 15:05:00,57.35,57.44,57.35,57.4,25400.0,48.5479,48.6241,48.5479,48.5902,25400.0
2011-12-27 15:10:00,57.41,57.42,57.38,57.38,14200.0,48.5987,48.6072,48.5733,48.5733,14200.0
2011-12-27 15:15:00,57.38,57.43,57.37,57.38,16000.0,48.5733,48.6156,48.5648,48.5733,16000.0
2011-12-27 15:20:00,57.38,57.38,57.3,57.32,14800.0,48.5733,48.5733,48.5056,48.5225,14800.0
2011-12-27 15:25:00,57.34,57.34,57.3,57.31,12400.0,48.5395,48.5395,48.5056,48.5141,12400.0
2011-12-27 15:30:00,57.32,57.35,57.29,57.34,43000.0,48.5225,48.5479,48.4971,48.5395,43000.0
2011-12-27 15:35:00,57.34,57.36,57.3,57.31,26400.0,48.5395,48.5564,48.5056,48.5141,26400.0
2011-12-27 15:40:00,57.31,57.33,57.27,57.29,26000.0,48.5141,48.531,48.4802,48.4971,26000.0
2011-12-27 15:45:00,57.28,57.29,57.17,57.23,39400.0,48.4887,48.4971,48.3955,48.4463,39400.0
2011-12-27 15:50:00,57.23,57.25,57.2,57.22,30600.0,48.4463,48.4633,48.4209,48.4379,30600.0
2011-12-27 15:55:00,57.22,57.24,57.17,57.21,30200.0,48.4379,48.4548,48.3955,48.4294,30200.0
2011-12-28 09:30:00,57.24,57.32,57.0,57.02,18800.0,48.4548,48.5225,48.2516,48.2686,18800.0
2011-12-28 09:35:00,56.99,57.12,56.92,57.05,13200.0,48.2432,48.3532,48.1839,48.294,13200.0
2011-12-28 09:40:00,57.07,57.07,56.99,57.02,3400.0,48.3109,48.3109,48.2432,48.2686,3400.0
2011-12-28 09:45:00,57.0,57.04,56.95,57.02,11800.0,48.2516,48.2855,48.2093,48.2686,11800.0
2011-12-28 09:50:00,56.99,57.05,56.94,57.02,8600.0,48.2432,48.294,48.2008,48.2686,8600.0
2011-12-28 09:55:00,56.97,57.08,56.97,57.05,6400.0,48.2262,48.3194,48.2262,48.294,6400.0
2011-12-28 10:00:00,57.02,57.03,56.96,57.0,15800.0,48.2686,48.277,48.2178,48.2516,15800.0
2011-12-28 10:05:00,57.01,57.05,56.94,57.02,6800.0,48.2601,48.294,48.2008,48.2686,6800.0
2011-12-28 10:10:00,56.99,57.05,56.99,56.99,10000.0,48.2432,48.294,48.2432,48.2432,10000.0
2011-12-28 10:15:00,56.99,57.0,56.94,56.98,24400.0,48.2432,48.2516,48.2008,48.2347,24400.0
2011-12-28 10:20:00,57.0,57.03,56.88,56.91,25400.0,48.2516,48.277,48.1501,48.1754,25400.0
2011-12-28 10:25:00,56.9,56.99,56.84,56.94,20600.0,48.167,48.2432,48.1162,48.2008,20600.0
2011-12-28 10:30:00,56.97,57.04,56.93,57.01,7600.0,48.2262,48.2855,48.1924,48.2601,7600.0
2011-12-28 10:35:00,57.0,57.0,56.92,56.94,11000.0,48.2516,48.2516,48.1839,48.2008,11000.0
2011-12-28 10:40:00,56.93,57.01,56.92,56.99,13200.0,48.1924,48.2601,48.1839,48.2432,13200.0
2011-12-28 10:45:00,56.97,57.03,56.93,56.98,12000.0,48.2262,48.277,48.1924,48.2347,12000.0
2011-12-28 10:50:00,56.99,57.0,56.94,56.95,28000.0,48.2432,48.2516,48.2008,48.2093,28000.0
2011-12-28 10:55:00,56.98,57.0,56.94,56.97,14200.0,48.2347,48.2516,48.2008,48.2262,14200.0
2011-12-28 11:00:00,56.96,56.99,56.93,56.98,24000.0,48.2178,48.2432,48.1924,48.2347,24000.0
2011-12-28 11:05:00,56.99,57.09,56.99,57.06,6400.0,48.2432,48.3278,48.2432,48.3024,6400.0
2011-12-28 11:10:00,57.06,57.08,56.98,56.99,20600.0,48.3024,48.3194,48.2347,48.2432,20600.0
2011-12-28 11:15:00,56.99,57.0,56.87,56.94,21600.0,48.2432,48.2516,48.1416,48.2008,21600.0
2011-12-28 11:20:00,56.96,57.0,56.93,57.0,17400.0,48.2178,48.2516,48.1924,48.2516,17400.0
2011-12-28 11:25:00,57.02,57.02,56.85,56.86,15800.0,48.2686,48.2686,48.1247,48.1331,15800.0
2011-12-28 11:30:00,56.87,56.88,56.77,56.8,8200.0,48.1416,48.1501,48.0569,48.0823,8200.0
2011-12-28 11:35:00,56.79,56.79,56.65,56.65,9200.0,48.0739,48.0739,47.9554,47.9554,9200.0
2011-12-28 11:40:00,56.66,56.82,56.66,56.7,40400.0,47.9638,48.0993,47.9638,47.9977,40400.0
2011-12-28 11:45:00,56.72,56.72,56.65,56.67,17800.0,48.0146,48.0146,47.9554,47.9723,17800.0
2011-12-28 11:50:00,56.67,56.68,56.57,56.6,15000.0,47.9723,47.9807,47.8876,47.913,15000.0
2011-12-28 11:55:00,56.6,56.66,56.6,56.65,11600.0,47.913,47.9638,47.913,47.9554,11600.0
2011-12-28 12:00:00,56.64,56.7,56.64,56.69,10200.0,47.9469,47.9977,47.9469,47.9892,10200.0
2011-12-28 12:05:00,56.66,56.67,56.63,56.65,17400.0,47.9638,47.9723,47.9384,47.9554,17400.0
2011-12-28 12:10:00,56.63,56.71,56.63,56.68,8200.0,47.9384,48.0061,47.9384,47.9807,8200.0
2011-12-28 12:15:00,56.68,56.68,56.52,56.52,63800.0,47.9807,47.9807,47.8453,47.8453,63800.0
2011-12-28 12:20:00,56.52,56.56,56.49,56.52,24000.0,47.8453,47.8792,47.8199,47.8453,24000.0
2011-12-28 12:25:00,56.52,56.53,56.48,56.51,7800.0,47.8453,47.8538,47.8114,47.8368,7800.0
2011-12-28 12:30:00,56.51,56.55,56.51,56.53,3200.0,47.8368,47.8707,47.8368,47.8538,3200.0
2011-12-28 12:35:00,56.53,56.56,56.49,56.56,7600.0,47.8538,47.8792,47.8199,47.8792,7600.0
2011-12-28 12:40:00,56.56,56.56,56.52,56.52,5800.0,47.8792,47.8792,47.8453,47.8453,5800.0
2011-12-28 12:45:00,56.51,56.51,56.46,56.5,5800.0,47.8368,47.8368,47.7945,47.8284,5800.0
2011-12-28 12:50:00,56.5,56.5,56.44,56.47,10800.0,47.8284,47.8284,47.7776,47.803,10800.0
2011-12-28 12:55:00,56.47,56.52,56.47,56.51,10400.0,47.803,47.8453,47.803,47.8368,10400.0
2011-12-28 13:00:00,56.51,56.6,56.5,56.58,6200.0,47.8368,47.913,47.8284,47.8961,6200.0
2011-12-28 13:05:00,56.58,56.62,56.57,56.6,15400.0,47.8961,47.93,47.8876,47.913,15400.0
2011-12-28 13:10:00,56.63,56.7,56.6,56.7,5000.0,47.9384,47.9977,47.913,47.9977,5000.0
2011-12-28 13:15:00,56.72,56.81,56.72,56.76,14000.0,48.0146,48.0908,48.0146,48.0485,14000.0
2011-12-28 13:20:00,56.75,56.77,56.7,56.7,7000.0,48.04,48.0569,47.9977,47.9977,7000.0
2011-12-28 13:25:00,56.71,56.75,56.71,56.72,6800.0,48.0061,48.04,48.0061,48.0146,6800.0
2011-12-28 13:30:00,56.73,56.77,56.73,56.77,3600.0,48.0231,48.0569,48.0231,48.0569,3600.0
2011-12-28 13:35:00,56.76,56.85,56.76,56.8,15200.0,48.0485,48.1247,48.0485,48.0823,15200.0
2011-12-28 13:40:00,56.8,56.83,56.75,56.75,7600.0,48.0823,48.1077,48.04,48.04,7600.0
2011-12-28 13:45:00,56.76,56.76,56.69,56.71,15800.0,48.0485,48.0485,47.9892,48.0061,15800.0
2011-12-28 13:50:00,56.71,56.74,56.69,56.73,32600.0,48.0061,48.0315,47.9892,48.0231,32600.0
2011-12-28 13:55:00,56.73,56.73,56.67,56.7,7600.0,48.0231,48.0231,47.9723,47.9977,7600.0
2011-12-28 14:00:00,56.72,56.72,56.63,56.65,4200.0,48.0146,48.0146,47.9384,47.9554,4200.0
2011-12-28 14:05:00,56.64,56.68,56.62,56.63,5800.0,47.9469,47.9807,47.93,47.9384,5800.0
2011-12-28 14:10:00,56.6,56.66,56.53,56.66,30800.0,47.913,47.9638,47.8538,47.9638,30800.0
2011-12-28 14:15:00,56.66,56.66,56.63,56.65,12000.0,47.9638,47.9638,47.9384,47.9554,12000.0
2011-12-28 14:20:00,56.63,56.65,56.63,56.63,4600.0,47.9384,47.9554,47.9384,47.9384,4600.0
2011-12-28 14:25:00,56.67,56.67,56.63,56.63,5000.0,47.9723,47.9723,47.9384,47.9384,5000.0
2011-12-28 14:30:00,56.65,56.67,56.63,56.67,4600.0,47.9554,47.9723,47.9384,47.9723,4600.0
2011-12-28 14:35:00,56.66,56.7,56.65,56.67,13200.0,47.9638,47.9977,47.9554,47.9723,13200.0
2011-12-28 14:40:00,56.66,56.67,56.65,56.67,7400.0,47.9638,47.9723,47.9554,47.9723,7400.0
2011-12-28 14:45:00,56.66,56.68,56.65,56.65,11200.0,47.9638,47.9807,47.9554,47.9554,11200.0
2011-12-28 14:50:00,56.62,56.65,56.59,56.6,6000.0,47.93,47.9554,47.9046,47.913,6000.0
2011-12-28 14:55:00,56.62,56.64,56.6,56.63,4200.0,47.93,47.9469,47.913,47.9384,4200.0
2011-12-28 15:00:00,56.62,56.67,56.61,56.65,9000.0,47.93,47.9723,47.9215,47.9554,9000.0
2011-12-28 15:05:00,56.63,56.69,56.63,56.69,5400.0,47.9384,47.9892,47.9384,47.9892,5400.0
2011-12-28 15:10:00,56.69,56.73,56.67,56.69,11200.0,47.9892,48.0231,47.9723,47.9892,11200.0
2011-12-28 15:15:00,56.68,56.68,56.55,56.59,11800.0,47.9807,47.9807,47.8707,47.9046,11800.0
2011-12-28 15:20:00,56.59,56.7,56.57,56.65,14400.0,47.9046,47.9977,47.8876,47.9554,14400.0
2011-12-28 15:25:00,56.64,56.65,56.5,56.52,29200.0,47.9469,47.9554,47.8284,47.8453,29200.0
2011-12-28 15:30:00,56.54,56.56,56.49,56.56,16800.0,47.8622,47.8792,47.8199,47.8792,16800.0
2011-12-28 15:35:00,56.56,56.57,56.49,56.51,24000.0,47.8792,47.8876,47.8199,47.8368,24000.0
2011-12-28 15:40:00,56.52,56.55,56.47,56.5,38400.0,47.8453,47.8707,47.803,47.8284,38400.0
2011-12-28 15:45:00,56.49,56.52,56.38,56.44,64600.0,47.8199,47.8453,47.7268,47.7776,64600.0
2011-12-28 15:50:00,56.45,56.51,56.41,56.41,58200.0,47.786,47.8368,47.7522,47.7522,58200.0
2011-12-28 15:55:00,56.43,56.48,56.35,56.46,164800.0,47.7691,47.8114,47.7014,47.7945,164800.0
2011-12-29 09:30:00,56.41,56.93,56.35,56.79,13200.0,47.7522,48.1924,47.7014,48.0739,13200.0
2011-12-29 09:35:00,56.74,56.86,56.66,56.68,10000.0,48.0315,48.1331,47.9638,47.9807,10000.0
2011-12-29 09:40:00,56.65,56.82,56.65,56.7,4000.0,47.9554,48.0993,47.9554,47.9977,4000.0
2011-12-29 09:45:00,56.65,56.72,56.52,56.62,4600.0,47.9554,48.0146,47.8453,47.93,4600.0
2011-12-29 09:50:00,56.68,56.71,56.63,56.63,3600.0,47.9807,48.0061,47.9384,47.9384,3600.0
2011-12-29 09:55:00,56.66,56.66,56.58,56.62,4200.0,47.9638,47.9638,47.8961,47.93,4200.0
2011-12-29 10:00:00,56.62,56.75,56.6,56.69,6800.0,47.93,48.04,47.913,47.9892,6800.0
2011-12-29 10:05:00,56.67,56.76,56.58,56.74,10600.0,47.9723,48.0485,47.8961,48.0315,10600.0
2011-12-29 10:10:00,56.69,56.83,56.69,56.81,4800.0,47.9892,48.1077,47.9892,48.0908,4800.0
2011-12-29 10:15:00,56.77,56.8,56.74,56.76,7200.0,48.0569,48.0823,48.0315,48.0485,7200.0
2011-12-29 10:20:00,56.77,56.85,56.77,56.81,2800.0,48.0569,48.1247,48.0569,48.0908,2800.0
2011-12-29 10:25:00,56.78,56.88,56.78,56.88,3400.0,48.0654,48.1501,48.0654,48.1501,3400.0
2011-12-29 10:30:00,56.88,57.02,56.85,57.0,10200.0,48.1501,48.2686,48.1247,48.2516,10200.0
2011-12-29 10:35:00,56.99,57.08,56.99,57.05,4600.0,48.2432,48.3194,48.2432,48.294,4600.0
2011-12-29 10:40:00,57.06,57.06,57.01,57.04,3400.0,48.3024,48.3024,48.2601,48.2855,3400.0
2011-12-29 10:45:00,57.01,57.02,56.96,56.98,5600.0,48.2601,48.2686,48.2178,48.2347,5600.0
2011-12-29 10:50:00,56.98,57.01,56.95,56.99,3400.0,48.2347,48.2601,48.2093,48.2432,3400.0
2011-12-29 10:55:00,56.98,56.98,56.9,56.9,2200.0,48.2347,48.2347,48.167,48.167,2200.0
2011-12-29 11:00:00,56.92,56.99,56.81,56.85,77800.0,48.1839,48.2432,48.0908,48.1247,77800.0
2011-12-29 11:05:00,56.85,56.91,56.78,56.78,30200.0,48.1247,48.1754,48.0654,48.0654,30200.0
2011-12-29 11:10:00,56.77,56.78,56.7,56.77,13600.0,48.0569,48.0654,47.9977,48.0569,13600.0
2011-12-29 11:15:00,56.8,56.8,56.77,56.79,10400.0,48.0823,48.0823,48.0569,48.0739,10400.0
2011-12-29 11:20:00,56.77,56.81,56.73,56.8,5600.0,48.0569,48.0908,48.0231,48.0823,5600.0
2011-12-29 11:25:00,56.82,56.85,56.8,56.8,3000.0,48.0993,48.1247,48.0823,48.0823,3000.0
2011-12-29 11:30:00,56.77,56.88,56.77,56.86,2400.0,48.0569,48.1501,48.0569,48.1331,2400.0
2011-12-29 11:35:00,56.86,56.86,56.84,56.86,2000.0,48.1331,48.1331,48.1162,48.1331,2000.0
2011-12-29 11:40:00,56.85,56.87,56.83,56.87,1400.0,48.1247,48.1416,48.1077,48.1416,1400.0
2011-12-29 11:45:00,56.87,56.88,56.85,56.88,2600.0,48.1416,48.1501,48.1247,48.1501,2600.0
2011-12-29 11:50:00,56.89,56.95,56.87,56.88,3800.0,48.1585,48.2093,48.1416,48.1501,3800.0
2011-12-29 11:55:00,56.87,56.93,56.87,56.91,4400.0,48.1416,48.1924,48.1416,48.1754,4400.0
2011-12-29 12:00:00,56.96,56.96,56.88,56.92,1600.0,48.2178,48.2178,48.1501,48.1839,1600.0
2011-12-29 12:05:00,56.94,56.94,56.87,56.94,3400.0,48.2008,48.2008,48.1416,48.2008,3400.0
2011-12-29 12:10:00,56.93,56.95,56.88,56.92,1800.0,48.1924,48.2093,48.1501,48.1839,1800.0
2011-12-29 12:15:00,56.87,56.91,56.86,56.9,6800.0,48.1416,48.1754,48.1331,48.167,6800.0
2011-12-29 12:20:00,56.91,56.91,56.81,56.85,29200.0,48.1754,48.1754,48.0908,48.1247,29200.0
2011-12-29 12:25:00,56.85,56.87,56.83,56.84,2600.0,48.1247,48.1416,48.1077,48.1162,2600.0
2011-12-29 12:30:00,56.85,56.85,56.77,56.8,3200.0,48.1247,48.1247,48.0569,48.0823,3200.0
2011-12-29 12:35:00,56.79,56.81,56.78,56.79,1600.0,48.0739,48.0908,48.0654,48.0739,1600.0
2011-12-29 12:40:00,56.79,56.82,56.72,56.76,36600.0,48.0739,48.0993,48.0146,48.0485,36600.0
2011-12-29 12:45:00,56.76,56.77,56.7,56.72,13200.0,48.0485,48.0569,47.9977,48.0146,13200.0
2011-12-29 12:50:00,56.72,56.8,56.72,56.77,2400.0,48.0146,48.0823,48.0146,48.0569,2400.0
2011-12-29 12:55:00,56.79,56.79,56.68,56.68,20400.0,48.0739,48.0739,47.9807,47.9807,20400.0
2011-12-29 13:00:00,56.69,56.75,56.67,56.74,16400.0,47.9892,48.04,47.9723,48.0315,16400.0
2011-12-29 13:05:00,56.74,56.84,56.74,56.84,2000.0,48.0315,48.1162,48.0315,48.1162,2000.0
2011-12-29 13:10:00,56.85,56.87,56.83,56.85,3200.0,48.1247,48.1416,48.1077,48.1247,3200.0
2011-12-29 13:15:00,56.84,56.84,56.74,56.74,2600.0,48.1162,48.1162,48.0315,48.0315,2600.0
2011-12-29 13:20:00,56.73,56.76,56.7,56.76,2800.0,48.0231,48.0485,47.9977,48.0485,2800.0
2011-12-29 13:25:00,56.77,56.8,56.75,56.75,4400.0,48.0569,48.0823,48.04,48.04,4400.0
2011-12-29 13:30:00,56.74,56.74,56.7,56.71,3200.0,48.0315,48.0315,47.9977,48.0061,3200.0
2011-12-29 13:35:00,56.71,56.77,56.7,56.77,5000.0,48.0061,48.0569,47.9977,48.0569,5000.0
2011-12-29 13:40:00,56.79,56.79,56.74,56.74,4800.0,48.0739,48.0739,48.0315,48.0315,4800.0
2011-12-29 13:45:00,56.73,56.73,56.7,56.73,2800.0,48.0231,48.0231,47.9977,48.0231,2800.0
2011-12-29 13:50:00,56.76,56.77,56.74,56.74,4000.0,48.0485,48.0569,48.0315,48.0315,4000.0
2011-12-29 13:55:00,56.74,56.75,56.7,56.72,3800.0,48.0315,48.04,47.9977,48.0146,3800.0
2011-12-29 14:00:00,56.73,56.76,56.72,56.75,6400.0,48.0231,48.0485,48.0146,48.04,6400.0
2011-12-29 14:05:00,56.75,56.75,56.72,56.74,4200.0,48.04,48.04,48.0146,48.0315,4200.0
2011-12-29 14:10:00,56.73,56.76,56.72,56.75,3400.0,48.0231,48.0485,48.0146,48.04,3400.0
2011-12-29 14:15:00,56.75,56.77,56.74,56.76,3000.0,48.04,48.0569,48.0315,48.0485,3000.0
2011-12-29 14:20:00,56.77,56.79,56.76,56.79,5000.0,48.0569,48.0739,48.0485,48.0739,5000.0
2011-12-29 14:25:00,56.79,56.79,56.74,56.75,7200.0,48.0739,48.0739,48.0315,48.04,7200.0
2011-12-29 14:30:00,56.74,56.74,56.7,56.7,5000.0,48.0315,48.0315,47.9977,47.9977,5000.0
2011-12-29 14:35:00,56.69,56.73,56.68,56.73,9200.0,47.9892,48.0231,47.9807,48.0231,9200.0
2011-12-29 14:40:00,56.72,56.73,56.67,56.73,4600.0,48.0146,48.0231,47.9723,48.0231,4600.0
2011-12-29 14:45:00,56.74,56.79,56.73,56.79,5200.0,48.0315,48.0739,48.0231,48.0739,5200.0
2011-12-29 14:50:00,56.77,56.78,56.75,56.75,5600.0,48.0569,48.0654,48.04,48.04,5600.0
2011-12-29 14:55:00,56.76,56.77,56.72,56.74,4800.0,48.0485,48.0569,48.0146,48.0315,4800.0
2011-12-29 15:00:00,56.74,56.77,56.73,56.73,12200.0,48.0315,48.0569,48.0231,48.0231,12200.0
2011-12-29 15:05:00,56.73,56.74,56.71,56.72,5600.0,48.0231,48.0315,48.0061,48.0146,5600.0
2011-12-29 15:10:00,56.73,56.81,56.73,56.79,8000.0,48.0231,48.0908,48.0231,48.0739,8000.0
2011-12-29 15:15:00,56.81,56.87,56.79,56.81,10600.0,48.0908,48.1416,48.0739,48.0908,10600.0
2011-12-29 15:20:00,56.81,56.89,56.8,56.89,10400.0,48.0908,48.1585,48.0823,48.1585,10400.0
2011-12-29 15:25:00,56.9,56.9,56.81,56.85,9800.0,48.167,48.167,48.0908,48.1247,9800.0
2011-12-29 15:30:00,56.85,56.92,56.82,56.89,11200.0,48.1247,48.1839,48.0993,48.1585,11200.0
2011-12-29 15:35:00,56.88,56.94,56.88,56.92,8200.0,48.1501,48.2008,48.1501,48.1839,8200.0
2011-12-29 15:40:00,56.9,56.97,56.9,56.93,14800.0,48.167,48.2262,48.167,48.1924,14800.0
2011-12-29 15:45:00,56.93,56.98,56.84,56.85,24600.0,48.1924,48.2347,48.1162,48.1247,24600.0
2011-12-29 15:50:00,56.85,56.95,56.84,56.87,25600.0,48.1247,48.2093,48.1162,48.1416,25600.0
2011-12-29 15:55:00,56.88,56.99,56.87,56.91,71000.0,48.1501,48.2432,48.1416,48.1754,71000.0
2011-12-30 09:30:00,57.11,57.26,56.83,57.02,28200.0,48.3448,48.4717,48.1077,48.2686,28200.0
2011-12-30 09:35:00,56.93,56.93,56.63,56.63,7200.0,48.1924,48.1924,47.9384,47.9384,7200.0
2011-12-30 09:40:00,56.63,56.73,56.56,56.58,12600.0,47.9384,48.0231,47.8792,47.8961,12600.0
2011-12-30 09:45:00,56.59,56.94,56.52,56.94,10400.0,47.9046,48.2008,47.8453,48.2008,10400.0
2011-12-30 09:50:00,56.93,56.99,56.77,56.77,9200.0,48.1924,48.2432,48.0569,48.0569,9200.0
2011-12-30 09:55:00,56.73,56.87,56.71,56.84,6600.0,48.0231,48.1416,48.0061,48.1162,6600.0
2011-12-30 10:00:00,56.87,56.91,56.77,56.84,13800.0,48.1416,48.1754,48.0569,48.1162,13800.0
2011-12-30 10:05:00,56.8,56.95,56.8,56.87,58800.0,48.0823,48.2093,48.0823,48.1416,58800.0
2011-12-30 10:10:00,56.89,56.91,56.88,56.91,1800.0,48.1585,48.1754,48.1501,48.1754,1800.0
2011-12-30 10:15:00,56.92,56.92,56.88,56.91,2800.0,48.1839,48.1839,48.1501,48.1754,2800.0
2011-12-30 10:20:00,56.91,56.93,56.85,56.85,4200.0,48.1754,48.1924,48.1247,48.1247,4200.0
2011-12-30 10:25:00,56.85,56.87,56.84,56.87,1200.0,48.1247,48.1416,48.1162,48.1416,1200.0
2011-12-30 10:30:00,56.82,56.86,56.79,56.82,2200.0,48.0993,48.1331,48.0739,48.0993,2200.0
2011-12-30 10:35:00,56.82,56.83,56.8,56.8,1200.0,48.0993,48.1077,48.0823,48.0823,1200.0
2011-12-30 10:40:00,56.8,56.83,56.72,56.74,4600.0,48.0823,48.1077,48.0146,48.0315,4600.0
2011-12-30 10:45:00,56.73,56.73,56.59,56.59,4600.0,48.0231,48.0231,47.9046,47.9046,4600.0
2011-12-30 10:50:00,56.58,56.67,56.58,56.58,6600.0,47.8961,47.9723,47.8961,47.8961,6600.0
2011-12-30 10:55:00,56.6,56.68,56.6,56.66,8600.0,47.913,47.9807,47.913,47.9638,8600.0
2011-12-30 11:00:00,56.68,56.68,56.65,56.68,2000.0,47.9807,47.9807,47.9554,47.9807,2000.0
2011-12-30 11:05:00,56.68,56.7,56.61,56.61,3600.0,47.9807,47.9977,47.9215,47.9215,3600.0
2011-12-30 11:10:00,56.61,56.63,56.59,56.61,4000.0,47.9215,47.9384,47.9046,47.9215,4000.0
2011-12-30 11:15:00,56.62,56.63,56.56,56.62,4400.0,47.93,47.9384,47.8792,47.93,4400.0
2011-12-30 11:20:00,56.6,56.61,56.6,56.61,2000.0,47.913,47.9215,47.913,47.9215,2000.0
2011-12-30 11:25:00,56.65,56.66,56.6,56.62,9200.0,47.9554,47.9638,47.913,47.93,9200.0
2011-12-30 11:30:00,56.62,56.63,56.62,56.62,1800.0,47.93,47.9384,47.93,47.93,1800.0
2011-12-30 11:35:00,56.64,56.64,56.6,56.6,3000.0,47.9469,47.9469,47.913,47.913,3000.0
2011-12-30 11:40:00,56.58,56.6,56.56,56.57,5600.0,47.8961,47.913,47.8792,47.8876,5600.0
2011-12-30 11:45:00,56.58,56.6,56.56,56.56,2800.0,47.8961,47.913,47.8792,47.8792,2800.0
2011-12-30 11:50:00,56.55,56.55,56.5,56.54,4800.0,47.8707,47.8707,47.8284,47.8622,4800.0
2011-12-30 11:55:00,56.54,56.58,56.48,56.48,5600.0,47.8622,47.8961,47.8114,47.8114,5600.0
2011-12-30 12:00:00,56.47,56.49,56.42,56.45,11400.0,47.803,47.8199,47.7607,47.786,11400.0
2011-12-30 12:05:00,56.45,56.48,56.43,56.45,15000.0,47.786,47.8114,47.7691,47.786,15000.0
2011-12-30 12:10:00,56.47,56.47,56.43,56.46,5400.0,47.803,47.803,47.7691,47.7945,5400.0
2011-12-30 12:15:00,56.47,56.49,56.41,56.45,11600.0,47.803,47.8199,47.7522,47.786,11600.0
2011-12-30 12:20:00,56.45,56.45,56.34,56.34,35200.0,47.786,47.786,47.6929,47.6929,35200.0
2011-12-30 12:25:00,56.34,56.4,56.33,56.34,5400.0,47.6929,47.7437,47.6845,47.6929,5400.0
2011-12-30 12:30:00,56.35,56.41,56.33,56.41,7600.0,47.7014,47.7522,47.6845,47.7522,7600.0
2011-12-30 12:35:00,56.4,56.42,56.35,56.35,4400.0,47.7437,47.7607,47.7014,47.7014,4400.0
2011-12-30 12:40:00,56.35,56.37,56.32,56.32,5800.0,47.7014,47.7183,47.676,47.676,5800.0
2011-12-30 12:45:00,56.32,56.33,56.3,56.32,8600.0,47.676,47.6845,47.6591,47.676,8600.0
2011-12-30 12:50:00,56.31,56.33,56.3,56.33,3800.0,47.6675,47.6845,47.6591,47.6845,3800.0
2011-12-30 12:55:00,56.32,56.33,56.29,56.29,4800.0,47.676,47.6845,47.6506,47.6506,4800.0
2011-12-30 13:00:00,56.3,56.32,56.29,56.31,9600.0,47.6591,47.676,47.6506,47.6675,9600.0
2011-12-30 13:05:00,56.32,56.35,56.27,56.3,10400.0,47.676,47.7014,47.6337,47.6591,10400.0
2011-12-30 13:10:00,56.3,56.33,56.29,56.3,7800.0,47.6591,47.6845,47.6506,47.6591,7800.0
2011-12-30 13:15:00,56.31,56.31,56.26,56.29,6000.0,47.6675,47.6675,47.6252,47.6506,6000.0
2011-12-30 13:20:00,56.28,56.3,56.24,56.24,7200.0,47.6421,47.6591,47.6083,47.6083,7200.0
2011-12-30 13:25:00,56.27,56.27,56.26,56.26,2200.0,47.6337,47.6337,47.6252,47.6252,2200.0
2011-12-30 13:30:00,56.26,56.26,56.22,56.24,10200.0,47.6252,47.6252,47.5913,47.6083,10200.0
2011-12-30 13:35:00,56.23,56.25,56.21,56.21,7600.0,47.5998,47.6167,47.5829,47.5829,7600.0
2011-12-30 13:40:00,56.23,56.26,56.23,56.24,5000.0,47.5998,47.6252,47.5998,47.6083,5000.0
2011-12-30 13:45:00,56.23,56.24,56.22,56.23,4000.0,47.5998,47.6083,47.5913,47.5998,4000.0
2011-12-30 13:50:00,56.24,56.26,56.23,56.24,6800.0,47.6083,47.6252,47.5998,47.6083,6800.0
2011-12-30 13:55:00,56.25,56.27,56.24,56.25,5600.0,47.6167,47.6337,47.6083,47.6167,5600.0
2011-12-30 14:00:00,56.26,56.27,56.23,56.26,6400.0,47.6252,47.6337,47.5998,47.6252,6400.0
2011-12-30 14:05:00,56.26,56.29,56.25,56.27,12000.0,47.6252,47.6506,47.6167,47.6337,12000.0
2011-12-30 14:10:00,56.27,56.3,56.24,56.25,21600.0,47.6337,47.6591,47.6083,47.6167,21600.0
2011-12-30 14:15:00,56.24,56.26,56.23,56.24,8800.0,47.6083,47.6252,47.5998,47.6083,8800.0
2011-12-30 14:20:00,56.24,56.24,56.17,56.19,12000.0,47.6083,47.6083,47.549,47.566,12000.0
2011-12-30 14:25:00,56.18,56.22,56.17,56.19,8000.0,47.5575,47.5913,47.549,47.566,8000.0
2011-12-30 14:30:00,56.21,56.25,56.21,56.24,6000.0,47.5829,47.6167,47.5829,47.6083,6000.0
2011-12-30 14:35:00,56.24,56.24,56.22,56.23,11800.0,47.6083,47.6083,47.5913,47.5998,11800.0
2011-12-30 14:40:00,56.23,56.23,56.15,56.15,13400.0,47.5998,47.5998,47.5321,47.5321,13400.0
2011-12-30 14:45:00,56.15,56.18,56.11,56.13,7600.0,47.5321,47.5575,47.4982,47.5152,7600.0
2011-12-30 14:50:00,56.12,56.13,56.04,56.04,17000.0,47.5067,47.5152,47.439,47.439,17000.0
2011-12-30 14:55:00,56.05,56.06,55.95,55.99,34200.0,47.4474,47.4559,47.3628,47.3966,34200.0
2011-12-30 15:00:00,55.99,56.14,55.99,56.13,12400.0,47.3966,47.5236,47.3966,47.5152,12400.0
2011-12-30 15:05:00,56.12,56.17,56.12,56.16,12000.0,47.5067,47.549,47.5067,47.5406,12000.0
2011-12-30 15:10:00,56.15,56.18,56.15,56.16,13000.0,47.5321,47.5575,47.5321,47.5406,13000.0
2011-12-30 15:15:00,56.16,56.23,56.16,56.19,10600.0,47.5406,47.5998,47.5406,47.566,10600.0
2011-12-30 15:20:00,56.2,56.23,56.19,56.23,9800.0,47.5744,47.5998,47.566,47.5998,9800.0
2011-12-30 15:25:00,56.25,56.27,56.16,56.21,17800.0,47.6167,47.6337,47.5406,47.5829,17800.0
2011-12-30 15:30:00,56.21,56.22,56.19,56.22,9000.0,47.5829,47.5913,47.566,47.5913,9000.0
2011-12-30 15:35:00,56.21,56.23,56.17,56.18,15000.0,47.5829,47.5998,47.549,47.5575,15000.0
2011-12-30 15:40:00,56.18,56.27,56.18,56.27,13200.0,47.5575,47.6337,47.5575,47.6337,13200.0
2011-12-30 15:45:00,56.27,56.27,56.18,56.26,22600.0,47.6337,47.6337,47.5575,47.6252,22600.0
2011-12-30 15:50:00,56.26,56.27,56.22,56.24,20800.0,47.6252,47.6337,47.5913,47.6083,20800.0
2011-12-30 15:55:00,56.24,56.27,56.13,56.13,61000.0,47.6083,47.6337,47.5152,47.5152,61000.0
2012-01-03 09:30:00,56.92,57.38,56.92,57.15,52000.0,48.1839,48.5733,48.1839,48.3786,52000.0
2012-01-03 09:35:00,57.12,57.4,57.08,57.35,14800.0,48.3532,48.5902,48.3194,48.5479,14800.0
2012-01-03 09:40:00,57.4,57.63,57.38,57.43,108000.0,48.5902,48.7849,48.5733,48.6156,108000.0
2012-01-03 09:45:00,57.42,57.42,56.87,57.02,46800.0,48.6072,48.6072,48.1416,48.2686,46800.0
2012-01-03 09:50:00,57.03,57.1,57.02,57.1,12400.0,48.277,48.3363,48.2686,48.3363,12400.0
2012-01-03 09:55:00,57.17,57.18,56.91,56.94,23400.0,48.3955,48.404,48.1754,48.2008,23400.0
2012-01-03 10:00:00,56.99,57.1,56.9,57.06,18000.0,48.2432,48.3363,48.167,48.3024,18000.0
2012-01-03 10:05:00,57.05,57.05,56.87,56.91,16400.0,48.294,48.294,48.1416,48.1754,16400.0
2012-01-03 10:10:00,56.94,56.98,56.9,56.97,7400.0,48.2008,48.2347,48.167,48.2262,7400.0
2012-01-03 10:15:00,56.97,56.97,56.81,56.84,8800.0,48.2262,48.2262,48.0908,48.1162,8800.0
2012-01-03 10:20:00,56.85,56.93,56.83,56.9,6200.0,48.1247,48.1924,48.1077,48.167,6200.0
2012-01-03 10:25:00,56.93,56.96,56.88,56.94,22400.0,48.1924,48.2178,48.1501,48.2008,22400.0
2012-01-03 10:30:00,56.92,57.06,56.92,57.06,10400.0,48.1839,48.3024,48.1839,48.3024,10400.0
2012-01-03 10:35:00,57.07,57.17,57.05,57.17,16200.0,48.3109,48.3955,48.294,48.3955,16200.0
2012-01-03 10:40:00,57.17,57.4,57.17,57.4,33000.0,48.3955,48.5902,48.3955,48.5902,33000.0
2012-01-03 10:45:00,57.38,57.48,57.38,57.45,24000.0,48.5733,48.658,48.5733,48.6326,24000.0
2012-01-03 10:50:00,57.45,57.45,57.35,57.38,21800.0,48.6326,48.6326,48.5479,48.5733,21800.0
2012-01-03 10:55:00,57.36,57.36,57.3,57.33,12800.0,48.5564,48.5564,48.5056,48.531,12800.0
2012-01-03 11:00:00,57.31,57.32,57.24,57.3,23800.0,48.5141,48.5225,48.4548,48.5056,23800.0
2012-01-03 11:05:00,57.31,57.34,57.21,57.25,19400.0,48.5141,48.5395,48.4294,48.4633,19400.0
2012-01-03 11:10:00,57.22,57.35,57.19,57.35,15600.0,48.4379,48.5479,48.4125,48.5479,15600.0
2012-01-03 11:15:00,57.37,57.43,57.3,57.31,10400.0,48.5648,48.6156,48.5056,48.5141,10400.0
2012-01-03 11:20:00,57.34,57.35,57.15,57.24,16600.0,48.5395,48.5479,48.3786,48.4548,16600.0
2012-01-03 11:25:00,57.26,57.3,57.19,57.23,7200.0,48.4717,48.5056,48.4125,48.4463,7200.0
2012-01-03 11:30:00,57.23,57.29,57.22,57.22,10000.0,48.4463,48.4971,48.4379,48.4379,10000.0
2012-01-03 11:35:00,57.21,57.27,57.2,57.25,7400.0,48.4294,48.4802,48.4209,48.4633,7400.0
2012-01-03 11:40:00,57.25,57.25,57.15,57.21,12000.0,48.4633,48.4633,48.3786,48.4294,12000.0
2012-01-03 11:45:00,57.22,57.22,57.13,57.15,15000.0,48.4379,48.4379,48.3617,48.3786,15000.0
2012-01-03 11:50:00,57.15,57.19,57.1,57.18,12200.0,48.3786,48.4125,48.3363,48.404,12200.0
2012-01-03 11:55:00,57.18,57.2,57.13,57.15,15000.0,48.404,48.4209,48.3617,48.3786,15000.0
2012-01-03 12:00:00,57.16,57.19,57.09,57.09,11600.0,48.3871,48.4125,48.3278,48.3278,11600.0
2012-01-03 12:05:00,57.08,57.09,57.0,57.0,8800.0,48.3194,48.3278,48.2516,48.2516,8800.0
2012-01-03 12:10:00,57.01,57.01,56.89,56.89,8400.0,48.2601,48.2601,48.1585,48.1585,8400.0
2012-01-03 12:15:00,56.91,56.91,56.84,56.84,5600.0,48.1754,48.1754,48.1162,48.1162,5600.0
2012-01-03 12:20:00,56.87,56.88,56.82,56.85,6000.0,48.1416,48.1501,48.0993,48.1247,6000.0
2012-01-03 12:25:00,56.82,56.85,56.78,56.85,4800.0,48.0993,48.1247,48.0654,48.1247,4800.0
2012-01-03 12:30:00,56.8,56.8,56.68,56.71,14200.0,48.0823,48.0823,47.9807,48.0061,14200.0
2012-01-03 12:35:00,56.7,56.72,56.6,56.63,11200.0,47.9977,48.0146,47.913,47.9384,11200.0
2012-01-03 12:40:00,56.6,56.73,56.59,56.71,6000.0,47.913,48.0231,47.9046,48.0061,6000.0
2012-01-03 12:45:00,56.71,56.71,56.49,56.5,11200.0,48.0061,48.0061,47.8199,47.8284,11200.0
2012-01-03 12:50:00,56.47,56.57,56.45,56.52,12600.0,47.803,47.8876,47.786,47.8453,12600.0
2012-01-03 12:55:00,56.52,56.55,56.45,56.5,20200.0,47.8453,47.8707,47.786,47.8284,20200.0
2012-01-03 13:00:00,56.49,56.6,56.48,56.59,42800.0,47.8199,47.913,47.8114,47.9046,42800.0
2012-01-03 13:05:00,56.59,56.6,56.53,56.55,15000.0,47.9046,47.913,47.8538,47.8707,15000.0
2012-01-03 13:10:00,56.56,56.61,56.55,56.58,11000.0,47.8792,47.9215,47.8707,47.8961,11000.0
2012-01-03 13:15:00,56.59,56.62,56.51,56.62,47800.0,47.9046,47.93,47.8368,47.93,47800.0
2012-01-03 13:20:00,56.6,56.68,56.58,56.65,35600.0,47.913,47.9807,47.8961,47.9554,35600.0
2012-01-03 13:25:00,56.63,56.63,56.58,56.6,7400.0,47.9384,47.9384,47.8961,47.913,7400.0
2012-01-03 13:30:00,56.6,56.6,56.52,56.6,6200.0,47.913,47.913,47.8453,47.913,6200.0
2012-01-03 13:35:00,56.61,56.61,56.56,56.58,4800.0,47.9215,47.9215,47.8792,47.8961,4800.0
2012-01-03 13:40:00,56.57,56.61,56.55,56.58,8000.0,47.8876,47.9215,47.8707,47.8961,8000.0
2012-01-03 13:45:00,56.57,56.57,56.49,56.56,5400.0,47.8876,47.8876,47.8199,47.8792,5400.0
2012-01-03 13:50:00,56.56,56.6,56.56,56.6,4800.0,47.8792,47.913,47.8792,47.913,4800.0
2012-01-03 13:55:00,56.6,56.6,56.52,56.56,8000.0,47.913,47.913,47.8453,47.8792,8000.0
2012-01-03 14:00:00,56.56,56.62,56.53,56.62,12000.0,47.8792,47.93,47.8538,47.93,12000.0
2012-01-03 14:05:00,56.62,56.65,56.57,56.57,20600.0,47.93,47.9554,47.8876,47.8876,20600.0
2012-01-03 14:10:00,56.59,56.59,56.48,56.48,26200.0,47.9046,47.9046,47.8114,47.8114,26200.0
2012-01-03 14:15:00,56.48,56.5,56.43,56.49,14600.0,47.8114,47.8284,47.7691,47.8199,14600.0
2012-01-03 14:20:00,56.5,56.5,56.43,56.45,4800.0,47.8284,47.8284,47.7691,47.786,4800.0
2012-01-03 14:25:00,56.44,56.46,56.43,56.46,13600.0,47.7776,47.7945,47.7691,47.7945,13600.0
2012-01-03 14:30:00,56.45,56.45,56.33,56.36,38600.0,47.786,47.786,47.6845,47.7099,38600.0
2012-01-03 14:35:00,56.35,56.38,56.27,56.28,14400.0,47.7014,47.7268,47.6337,47.6421,14400.0
2012-01-03 14:40:00,56.3,56.35,56.29,56.35,15000.0,47.6591,47.7014,47.6506,47.7014,15000.0
2012-01-03 14:45:00,56.37,56.43,56.33,56.4,28200.0,47.7183,47.7691,47.6845,47.7437,28200.0
2012-01-03 14:50:00,56.4,56.42,56.39,56.4,7000.0,47.7437,47.7607,47.7353,47.7437,7000.0
2012-01-03 14:55:00,56.41,56.44,56.36,56.38,21600.0,47.7522,47.7776,47.7099,47.7268,21600.0
2012-01-03 15:00:00,56.38,56.4,56.31,56.32,17600.0,47.7268,47.7437,47.6675,47.676,17600.0
2012-01-03 15:05:00,56.32,56.32,56.23,56.27,31600.0,47.676,47.676,47.5998,47.6337,31600.0
2012-01-03 15:10:00,56.27,56.35,56.24,56.32,24400.0,47.6337,47.7014,47.6083,47.676,24400.0
2012-01-03 15:15:00,56.32,56.38,56.32,56.37,17600.0,47.676,47.7268,47.676,47.7183,17600.0
2012-01-03 15:20:00,56.37,56.38,56.25,56.26,22600.0,47.7183,47.7268,47.6167,47.6252,22600.0
2012-01-03 15:25:00,56.26,56.29,56.22,56.24,19600.0,47.6252,47.6506,47.5913,47.6083,19600.0
2012-01-03 15:30:00,56.24,56.26,56.2,56.24,32200.0,47.6083,47.6252,47.5744,47.6083,32200.0
2012-01-03 15:35:00,56.24,56.24,56.19,56.22,27400.0,47.6083,47.6083,47.566,47.5913,27400.0
2012-01-03 15:40:00,56.22,56.22,56.18,56.21,51200.0,47.5913,47.5913,47.5575,47.5829,51200.0
2012-01-03 15:45:00,56.21,56.33,56.21,56.3,79200.0,47.5829,47.6845,47.5829,47.6591,79200.0
2012-01-03 15:50:00,56.3,56.31,56.24,56.27,48400.0,47.6591,47.6675,47.6083,47.6337,48400.0
2012-01-03 15:55:00,56.27,56.33,56.15,56.17,146200.0,47.6337,47.6845,47.5321,47.549,146200.0
2012-01-04 09:30:00,56.05,56.35,56.02,56.25,35800.0,47.4474,47.7014,47.422,47.6167,35800.0
2012-01-04 09:35:00,56.22,56.35,56.15,56.35,14600.0,47.5913,47.7014,47.5321,47.7014,14600.0
2012-01-04 09:40:00,56.38,56.69,56.36,56.69,29200.0,47.7268,47.9892,47.7099,47.9892,29200.0
2012-01-04 09:45:00,56.71,56.73,56.56,56.71,46000.0,48.0061,48.0231,47.8792,48.0061,46000.0
2012-01-04 09:50:00,56.72,56.9,56.63,56.9,26600.0,48.0146,48.167,47.9384,48.167,26600.0
2012-01-04 09:55:00,56.9,56.99,56.82,56.94,34400.0,48.167,48.2432,48.0993,48.2008,34400.0
2012-01-04 10:00:00,56.99,56.99,56.88,56.89,22800.0,48.2432,48.2432,48.1501,48.1585,22800.0
2012-01-04 10:05:00,56.88,57.02,56.87,57.02,20200.0,48.1501,48.2686,48.1416,48.2686,20200.0
2012-01-04 10:10:00,57.03,57.03,56.82,56.82,18200.0,48.277,48.277,48.0993,48.0993,18200.0
2012-01-04 10:15:00,56.82,56.83,56.66,56.69,23800.0,48.0993,48.1077,47.9638,47.9892,23800.0
2012-01-04 10:20:00,56.67,56.77,56.6,56.63,14600.0,47.9723,48.0569,47.913,47.9384,14600.0
2012-01-04 10:25:00,56.62,56.71,56.62,56.67,17800.0,47.93,48.0061,47.93,47.9723,17800.0
2012-01-04 10:30:00,56.7,56.7,56.56,56.59,16600.0,47.9977,47.9977,47.8792,47.9046,16600.0
2012-01-04 10:35:00,56.58,56.6,56.47,56.47,14200.0,47.8961,47.913,47.803,47.803,14200.0
2012-01-04 10:40:00,56.43,56.63,56.43,56.58,26400.0,47.7691,47.9384,47.7691,47.8961,26400.0
2012-01-04 10:45:00,56.58,56.6,56.52,56.55,13000.0,47.8961,47.913,47.8453,47.8707,13000.0
2012-01-04 10:50:00,56.53,56.76,56.53,56.76,18000.0,47.8538,48.0485,47.8538,48.0485,18000.0
2012-01-04 10:55:00,56.75,56.77,56.72,56.74,10600.0,48.04,48.0569,48.0146,48.0315,10600.0
2012-01-04 11:00:00,56.77,56.83,56.72,56.82,19400.0,48.0569,48.1077,48.0146,48.0993,19400.0
2012-01-04 11:05:00,56.82,56.82,56.72,56.74,25400.0,48.0993,48.0993,48.0146,48.0315,25400.0
2012-01-04 11:10:00,56.74,56.85,56.65,56.83,23200.0,48.0315,48.1247,47.9554,48.1077,23200.0
2012-01-04 11:15:00,56.85,56.89,56.79,56.79,12800.0,48.1247,48.1585,48.0739,48.0739,12800.0
2012-01-04 11:20:00,56.79,56.86,56.78,56.84,26000.0,48.0739,48.1331,48.0654,48.1162,26000.0
2012-01-04 11:25:00,56.86,56.92,56.86,56.91,18600.0,48.1331,48.1839,48.1331,48.1754,18600.0
2012-01-04 11:30:00,56.93,56.93,56.86,56.88,15200.0,48.1924,48.1924,48.1331,48.1501,15200.0
2012-01-04 11:35:00,56.9,56.91,56.85,56.85,34200.0,48.167,48.1754,48.1247,48.1247,34200.0
2012-01-04 11:40:00,56.87,56.88,56.74,56.77,12200.0,48.1416,48.1501,48.0315,48.0569,12200.0
2012-01-04 11:45:00,56.77,56.82,56.73,56.74,13800.0,48.0569,48.0993,48.0231,48.0315,13800.0
2012-01-04 11:50:00,56.72,56.77,56.72,56.74,24800.0,48.0146,48.0569,48.0146,48.0315,24800.0
2012-01-04 11:55:00,56.74,56.74,56.6,56.6,19600.0,48.0315,48.0315,47.913,47.913,19600.0
2012-01-04 12:00:00,56.6,56.6,56.55,56.55,18600.0,47.913,47.913,47.8707,47.8707,18600.0
2012-01-04 12:05:00,56.55,56.63,56.49,56.52,33600.0,47.8707,47.9384,47.8199,47.8453,33600.0
2012-01-04 12:10:00,56.51,56.62,56.5,56.55,25800.0,47.8368,47.93,47.8284,47.8707,25800.0
2012-01-04 12:15:00,56.57,56.58,56.42,56.46,40200.0,47.8876,47.8961,47.7607,47.7945,40200.0
2012-01-04 12:20:00,56.51,56.57,56.43,56.44,7600.0,47.8368,47.8876,47.7691,47.7776,7600.0
2012-01-04 12:25:00,56.44,56.46,56.42,56.43,12200.0,47.7776,47.7945,47.7607,47.7691,12200.0
2012-01-04 12:30:00,56.44,56.49,56.38,56.4,7200.0,47.7776,47.8199,47.7268,47.7437,7200.0
2012-01-04 12:35:00,56.39,56.41,56.38,56.39,4800.0,47.7353,47.7522,47.7268,47.7353,4800.0
2012-01-04 12:40:00,56.42,56.49,56.42,56.43,8200.0,47.7607,47.8199,47.7607,47.7691,8200.0
2012-01-04 12:45:00,56.43,56.48,56.43,56.47,17000.0,47.7691,47.8114,47.7691,47.803,17000.0
2012-01-04 12:50:00,56.47,56.49,56.44,56.46,15600.0,47.803,47.8199,47.7776,47.7945,15600.0
2012-01-04 12:55:00,56.46,56.54,56.46,56.52,20000.0,47.7945,47.8622,47.7945,47.8453,20000.0
2012-01-04 13:00:00,56.51,56.51,56.43,56.44,50600.0,47.8368,47.8368,47.7691,47.7776,50600.0
2012-01-04 13:05:00,56.45,56.52,56.45,56.49,20800.0,47.786,47.8453,47.786,47.8199,20800.0
2012-01-04 13:10:00,56.49,56.54,56.49,56.51,14800.0,47.8199,47.8622,47.8199,47.8368,14800.0
2012-01-04 13:15:00,56.51,56.52,56.48,56.49,17000.0,47.8368,47.8453,47.8114,47.8199,17000.0
2012-01-04 13:20:00,56.5,56.52,56.47,56.48,15200.0,47.8284,47.8453,47.803,47.8114,15200.0
2012-01-04 13:25:00,56.47,56.54,56.46,56.49,16800.0,47.803,47.8622,47.7945,47.8199,16800.0
2012-01-04 13:30:00,56.49,56.52,56.49,56.49,5400.0,47.8199,47.8453,47.8199,47.8199,5400.0
2012-01-04 13:35:00,56.52,56.57,56.5,56.54,14800.0,47.8453,47.8876,47.8284,47.8622,14800.0
2012-01-04 13:40:00,56.54,56.61,56.54,56.6,10000.0,47.8622,47.9215,47.8622,47.913,10000.0
2012-01-04 13:45:00,56.59,56.59,56.51,56.55,31000.0,47.9046,47.9046,47.8368,47.8707,31000.0
2012-01-04 13:50:00,56.53,56.57,56.52,56.55,13600.0,47.8538,47.8876,47.8453,47.8707,13600.0
2012-01-04 13:55:00,56.54,56.56,56.49,56.52,20800.0,47.8622,47.8792,47.8199,47.8453,20800.0
2012-01-04 14:00:00,56.51,56.59,56.51,56.58,71200.0,47.8368,47.9046,47.8368,47.8961,71200.0
2012-01-04 14:05:00,56.57,56.64,56.56,56.64,8600.0,47.8876,47.9469,47.8792,47.9469,8600.0
2012-01-04 14:10:00,56.65,56.65,56.54,56.55,9800.0,47.9554,47.9554,47.8622,47.8707,9800.0
2012-01-04 14:15:00,56.54,56.63,56.53,56.63,7600.0,47.8622,47.9384,47.8538,47.9384,7600.0
2012-01-04 14:20:00,56.62,56.63,56.58,56.58,8200.0,47.93,47.9384,47.8961,47.8961,8200.0
2012-01-04 14:25:00,56.58,56.58,56.52,56.52,13600.0,47.8961,47.8961,47.8453,47.8453,13600.0
2012-01-04 14:30:00,56.54,56.57,56.52,56.55,22400.0,47.8622,47.8876,47.8453,47.8707,22400.0
2012-01-04 14:35:00,56.55,56.55,56.49,56.49,7800.0,47.8707,47.8707,47.8199,47.8199,7800.0
2012-01-04 14:40:00,56.51,56.55,56.51,56.54,7400.0,47.8368,47.8707,47.8368,47.8622,7400.0
2012-01-04 14:45:00,56.54,56.55,56.52,56.52,8800.0,47.8622,47.8707,47.8453,47.8453,8800.0
2012-01-04 14:50:00,56.49,56.6,56.49,56.58,9600.0,47.8199,47.913,47.8199,47.8961,9600.0
2012-01-04 14:55:00,56.59,56.59,56.52,56.52,14200.0,47.9046,47.9046,47.8453,47.8453,14200.0
2012-01-04 15:00:00,56.5,56.52,56.47,56.49,10200.0,47.8284,47.8453,47.803,47.8199,10200.0
2012-01-04 15:05:00,56.49,56.5,56.45,56.49,14600.0,47.8199,47.8284,47.786,47.8199,14600.0
2012-01-04 15:10:00,56.49,56.51,56.47,56.47,17200.0,47.8199,47.8368,47.803,47.803,17200.0
2012-01-04 15:15:00,56.48,56.54,56.48,56.54,21200.0,47.8114,47.8622,47.8114,47.8622,21200.0
2012-01-04 15:20:00,56.51,56.56,56.51,56.55,55000.0,47.8368,47.8792,47.8368,47.8707,55000.0
2012-01-04 15:25:00,56.54,56.59,56.54,56.59,21000.0,47.8622,47.9046,47.8622,47.9046,21000.0
2012-01-04 15:30:00,56.59,56.6,56.54,56.54,23600.0,47.9046,47.913,47.8622,47.8622,23600.0
2012-01-04 15:35:00,56.54,56.59,56.52,56.56,16000.0,47.8622,47.9046,47.8453,47.8792,16000.0
2012-01-04 15:40:00,56.56,56.58,56.53,56.54,26200.0,47.8792,47.8961,47.8538,47.8622,26200.0
2012-01-04 15:45:00,56.54,56.54,56.4,56.44,60200.0,47.8622,47.8622,47.7437,47.7776,60200.0
2012-01-04 15:50:00,56.43,56.47,56.38,56.47,34800.0,47.7691,47.803,47.7268,47.803,34800.0
2012-01-04 15:55:00,56.47,56.47,56.39,56.45,92200.0,47.803,47.803,47.7353,47.786,92200.0
2012-01-05 09:30:00,56.21,56.74,56.21,56.68,33200.0,47.5829,48.0315,47.5829,47.9807,33200.0
2012-01-05 09:35:00,56.72,57.06,56.66,56.82,88400.0,48.0146,48.3024,47.9638,48.0993,88400.0
2012-01-05 09:40:00,56.84,56.88,56.73,56.8,33600.0,48.1162,48.1501,48.0231,48.0823,33600.0
2012-01-05 09:45:00,56.86,56.87,56.63,56.7,73400.0,48.1331,48.1416,47.9384,47.9977,73400.0
2012-01-05 09:50:00,56.72,56.8,56.66,56.71,44200.0,48.0146,48.0823,47.9638,48.0061,44200.0
2012-01-05 09:55:00,56.71,56.72,56.49,56.55,59800.0,48.0061,48.0146,47.8199,47.8707,59800.0
2012-01-05 10:00:00,56.56,56.56,56.29,56.37,40600.0,47.8792,47.8792,47.6506,47.7183,40600.0
2012-01-05 10:05:00,56.37,56.51,56.37,56.49,35400.0,47.7183,47.8368,47.7183,47.8199,35400.0
2012-01-05 10:10:00,56.49,56.55,56.45,56.55,15200.0,47.8199,47.8707,47.786,47.8707,15200.0
2012-01-05 10:15:00,56.58,56.71,56.58,56.7,9600.0,47.8961,48.0061,47.8961,47.9977,9600.0
2012-01-05 10:20:00,56.68,56.68,56.46,56.51,10600.0,47.9807,47.9807,47.7945,47.8368,10600.0
2012-01-05 10:25:00,56.51,56.52,56.42,56.46,6200.0,47.8368,47.8453,47.7607,47.7945,6200.0
2012-01-05 10:30:00,56.45,56.5,56.39,56.43,11600.0,47.786,47.8284,47.7353,47.7691,11600.0
2012-01-05 10:35:00,56.43,56.43,56.34,56.37,22200.0,47.7691,47.7691,47.6929,47.7183,22200.0
2012-01-05 10:40:00,56.35,56.42,56.27,56.27,10200.0,47.7014,47.7607,47.6337,47.6337,10200.0
2012-01-05 10:45:00,56.3,56.39,56.28,56.33,29400.0,47.6591,47.7353,47.6421,47.6845,29400.0
2012-01-05 10:50:00,56.33,56.38,56.32,56.33,13000.0,47.6845,47.7268,47.676,47.6845,13000.0
2012-01-05 10:55:00,56.33,56.37,56.29,56.37,38600.0,47.6845,47.7183,47.6506,47.7183,38600.0
2012-01-05 11:00:00,56.35,56.38,56.29,56.38,66400.0,47.7014,47.7268,47.6506,47.7268,66400.0
2012-01-05 11:05:00,56.38,56.4,56.3,56.3,22600.0,47.7268,47.7437,47.6591,47.6591,22600.0
2012-01-05 11:10:00,56.32,56.37,56.3,56.34,32400.0,47.676,47.7183,47.6591,47.6929,32400.0
2012-01-05 11:15:00,56.34,56.37,56.29,56.32,36400.0,47.6929,47.7183,47.6506,47.676,36400.0
2012-01-05 11:20:00,56.32,56.41,56.3,56.37,37400.0,47.676,47.7522,47.6591,47.7183,37400.0
2012-01-05 11:25:00,56.38,56.41,56.29,56.41,32400.0,47.7268,47.7522,47.6506,47.7522,32400.0
2012-01-05 11:30:00,56.43,56.45,56.37,56.38,7600.0,47.7691,47.786,47.7183,47.7268,7600.0
2012-01-05 11:35:00,56.36,56.45,56.35,56.43,7600.0,47.7099,47.786,47.7014,47.7691,7600.0
2012-01-05 11:40:00,56.41,56.45,56.39,56.43,32600.0,47.7522,47.786,47.7353,47.7691,32600.0
2012-01-05 11:45:00,56.43,56.48,56.41,56.44,21200.0,47.7691,47.8114,47.7522,47.7776,21200.0
2012-01-05 11:50:00,56.44,56.44,56.37,56.4,11600.0,47.7776,47.7776,47.7183,47.7437,11600.0
2012-01-05 11:55:00,56.41,56.47,56.4,56.47,24000.0,47.7522,47.803,47.7437,47.803,24000.0
2012-01-05 12:00:00,56.47,56.47,56.41,56.46,17200.0,47.803,47.803,47.7522,47.7945,17200.0
2012-01-05 12:05:00,56.46,56.48,56.37,56.38,47400.0,47.7945,47.8114,47.7183,47.7268,47400.0
2012-01-05 12:10:00,56.38,56.38,56.35,56.35,39600.0,47.7268,47.7268,47.7014,47.7014,39600.0
2012-01-05 12:15:00,56.36,56.38,56.35,56.36,34400.0,47.7099,47.7268,47.7014,47.7099,34400.0
2012-01-05 12:20:00,56.35,56.38,56.27,56.35,25600.0,47.7014,47.7268,47.6337,47.7014,25600.0
2012-01-05 12:25:00,56.35,56.38,56.35,56.36,16600.0,47.7014,47.7268,47.7014,47.7099,16600.0
2012-01-05 12:30:00,56.37,56.38,56.35,56.35,19600.0,47.7183,47.7268,47.7014,47.7014,19600.0
2012-01-05 12:35:00,56.35,56.37,56.29,56.32,26800.0,47.7014,47.7183,47.6506,47.676,26800.0
2012-01-05 12:40:00,56.32,56.38,56.31,56.35,60400.0,47.676,47.7268,47.6675,47.7014,60400.0
2012-01-05 12:45:00,56.35,56.38,56.32,56.38,64200.0,47.7014,47.7268,47.676,47.7268,64200.0
2012-01-05 12:50:00,56.37,56.38,56.32,56.38,94000.0,47.7183,47.7268,47.676,47.7268,94000.0
2012-01-05 12:55:00,56.38,56.38,56.34,56.35,53200.0,47.7268,47.7268,47.6929,47.7014,53200.0
2012-01-05 13:00:00,56.36,56.37,56.33,56.36,26400.0,47.7099,47.7183,47.6845,47.7099,26400.0
2012-01-05 13:05:00,56.35,56.37,56.32,56.36,59800.0,47.7014,47.7183,47.676,47.7099,59800.0
2012-01-05 13:10:00,56.35,56.37,56.33,56.37,39400.0,47.7014,47.7183,47.6845,47.7183,39400.0
2012-01-05 13:15:00,56.37,56.39,56.3,56.38,110800.0,47.7183,47.7353,47.6591,47.7268,110800.0
2012-01-05 13:20:00,56.37,56.41,56.33,56.37,156600.0,47.7183,47.7522,47.6845,47.7183,156600.0
2012-01-05 13:25:00,56.38,56.42,56.35,56.35,56200.0,47.7268,47.7607,47.7014,47.7014,56200.0
2012-01-05 13:30:00,56.35,56.42,56.35,56.42,34200.0,47.7014,47.7607,47.7014,47.7607,34200.0
2012-01-05 13:35:00,56.42,56.49,56.4,56.43,90200.0,47.7607,47.8199,47.7437,47.7691,90200.0
2012-01-05 13:40:00,56.43,56.57,56.42,56.45,71400.0,47.7691,47.8876,47.7607,47.786,71400.0
2012-01-05 13:45:00,56.45,56.45,56.35,56.36,50200.0,47.786,47.786,47.7014,47.7099,50200.0
2012-01-05 13:50:00,56.36,56.38,56.27,56.28,22400.0,47.7099,47.7268,47.6337,47.6421,22400.0
2012-01-05 13:55:00,56.27,56.34,56.21,56.24,29400.0,47.6337,47.6929,47.5829,47.6083,29400.0
2012-01-05 14:00:00,56.24,56.29,56.23,56.24,28000.0,47.6083,47.6506,47.5998,47.6083,28000.0
2012-01-05 14:05:00,56.24,56.28,56.18,56.22,39000.0,47.6083,47.6421,47.5575,47.5913,39000.0
2012-01-05 14:10:00,56.24,56.27,56.15,56.15,55400.0,47.6083,47.6337,47.5321,47.5321,55400.0
2012-01-05 14:15:00,56.15,56.15,55.99,56.12,52800.0,47.5321,47.5321,47.3966,47.5067,52800.0
2012-01-05 14:20:00,56.13,56.24,56.13,56.24,16200.0,47.5152,47.6083,47.5152,47.6083,16200.0
2012-01-05 14:25:00,56.24,56.26,56.19,56.22,17200.0,47.6083,47.6252,47.566,47.5913,17200.0
2012-01-05 14:30:00,56.24,56.29,56.24,56.26,18600.0,47.6083,47.6506,47.6083,47.6252,18600.0
2012-01-05 14:35:00,56.29,56.37,56.27,56.35,10400.0,47.6506,47.7183,47.6337,47.7014,10400.0
2012-01-05 14:40:00,56.38,56.41,56.33,56.38,15200.0,47.7268,47.7522,47.6845,47.7268,15200.0
2012-01-05 14:45:00,56.38,56.38,56.33,56.33,25400.0,47.7268,47.7268,47.6845,47.6845,25400.0
2012-01-05 14:50:00,56.33,56.38,56.31,56.33,16200.0,47.6845,47.7268,47.6675,47.6845,16200.0
2012-01-05 14:55:00,56.34,56.37,56.33,56.33,19000.0,47.6929,47.7183,47.6845,47.6845,19000.0
2012-01-05 15:00:00,56.33,56.38,56.33,56.37,39600.0,47.6845,47.7268,47.6845,47.7183,39600.0
2012-01-05 15:05:00,56.38,56.38,56.33,56.36,23600.0,47.7268,47.7268,47.6845,47.7099,23600.0
2012-01-05 15:10:00,56.36,56.36,56.29,56.31,22400.0,47.7099,47.7099,47.6506,47.6675,22400.0
2012-01-05 15:15:00,56.31,56.37,56.3,56.35,20200.0,47.6675,47.7183,47.6591,47.7014,20200.0
2012-01-05 15:20:00,56.35,56.38,56.3,56.35,44800.0,47.7014,47.7268,47.6591,47.7014,44800.0
2012-01-05 15:25:00,56.35,56.37,56.32,56.32,56200.0,47.7014,47.7183,47.676,47.676,56200.0
2012-01-05 15:30:00,56.33,56.36,56.32,56.34,74800.0,47.6845,47.7099,47.676,47.6929,74800.0
2012-01-05 15:35:00,56.35,56.35,56.29,56.32,74000.0,47.7014,47.7014,47.6506,47.676,74000.0
2012-01-05 15:40:00,56.32,56.34,56.27,56.31,77600.0,47.676,47.6929,47.6337,47.6675,77600.0
2012-01-05 15:45:00,56.32,56.35,56.29,56.35,89000.0,47.676,47.7014,47.6506,47.7014,89000.0
2012-01-05 15:50:00,56.35,56.36,56.34,56.35,62400.0,47.7014,47.7099,47.6929,47.7014,62400.0
2012-01-05 15:55:00,56.35,56.37,56.32,56.34,146400.0,47.7014,47.7183,47.676,47.6929,146400.0
2012-01-06 09:30:00,56.49,56.57,56.19,56.48,24200.0,47.8199,47.8876,47.566,47.8114,24200.0
2012-01-06 09:35:00,56.52,56.52,56.3,56.37,20200.0,47.8453,47.8453,47.6591,47.7183,20200.0
2012-01-06 09:40:00,56.37,56.45,56.16,56.22,13600.0,47.7183,47.786,47.5406,47.5913,13600.0
2012-01-06 09:45:00,56.29,56.39,56.25,56.26,35600.0,47.6506,47.7353,47.6167,47.6252,35600.0
2012-01-06 09:50:00,56.22,56.22,56.01,56.12,111600.0,47.5913,47.5913,47.4136,47.5067,111600.0
2012-01-06 09:55:00,56.05,56.2,56.05,56.07,26400.0,47.4474,47.5744,47.4474,47.4644,26400.0
2012-01-06 10:00:00,56.08,56.1,55.99,56.02,36800.0,47.4728,47.4898,47.3966,47.422,36800.0
2012-01-06 10:05:00,56.02,56.02,55.77,55.82,32000.0,47.422,47.422,47.2104,47.2527,32000.0
2012-01-06 10:10:00,55.79,55.96,55.79,55.96,27600.0,47.2273,47.3713,47.2273,47.3713,27600.0
2012-01-06 10:15:00,55.96,56.12,55.95,55.99,17000.0,47.3713,47.5067,47.3628,47.3966,17000.0
2012-01-06 10:20:00,56.01,56.02,55.83,55.83,209600.0,47.4136,47.422,47.2612,47.2612,209600.0
2012-01-06 10:25:00,55.8,55.91,55.78,55.79,16200.0,47.2358,47.3289,47.2189,47.2273,16200.0
2012-01-06 10:30:00,55.76,55.94,55.76,55.87,12000.0,47.2019,47.3543,47.2019,47.2951,12000.0
2012-01-06 10:35:00,55.85,55.87,55.66,55.67,21200.0,47.2781,47.2951,47.1173,47.1258,21200.0
2012-01-06 10:40:00,55.67,55.74,55.55,55.56,58400.0,47.1258,47.185,47.0242,47.0326,58400.0
2012-01-06 10:45:00,55.55,55.69,55.53,55.66,48400.0,47.0242,47.1427,47.0072,47.1173,48400.0
2012-01-06 10:50:00,55.68,55.72,55.44,55.45,60600.0,47.1342,47.1681,46.9311,46.9395,60600.0
2012-01-06 10:55:00,55.45,55.47,55.29,55.37,32000.0,46.9395,46.9565,46.8041,46.8718,32000.0
2012-01-06 11:00:00,55.38,55.52,55.36,55.44,36000.0,46.8803,46.9988,46.8633,46.9311,36000.0
2012-01-06 11:05:00,55.45,55.54,55.42,55.51,37600.0,46.9395,47.0157,46.9141,46.9903,37600.0
2012-01-06 11:10:00,55.51,55.51,55.38,55.4,15400.0,46.9903,46.9903,46.8803,46.8972,15400.0
2012-01-06 11:15:00,55.4,55.52,55.4,55.49,16600.0,46.8972,46.9988,46.8972,46.9734,16600.0
2012-01-06 11:20:00,55.49,55.49,55.42,55.47,21800.0,46.9734,46.9734,46.9141,46.9565,21800.0
2012-01-06 11:25:00,55.48,55.54,55.48,55.52,12200.0,46.9649,47.0157,46.9649,46.9988,12200.0
2012-01-06 11:30:00,55.54,55.57,55.49,55.57,35000.0,47.0157,47.0411,46.9734,47.0411,35000.0
2012-01-06 11:35:00,55.59,55.74,55.57,55.6,22600.0,47.058,47.185,47.0411,47.0665,22600.0
2012-01-06 11:40:00,55.6,55.6,55.52,55.54,35200.0,47.0665,47.0665,46.9988,47.0157,35200.0
2012-01-06 11:45:00,55.55,55.57,55.55,55.56,18400.0,47.0242,47.0411,47.0242,47.0326,18400.0
2012-01-06 11:50:00,55.57,55.73,55.57,55.73,18600.0,47.0411,47.1766,47.0411,47.1766,18600.0
2012-01-06 11:55:00,55.74,55.74,55.63,55.63,15600.0,47.185,47.185,47.0919,47.0919,15600.0
2012-01-06 12:00:00,55.6,55.68,55.6,55.63,39800.0,47.0665,47.1342,47.0665,47.0919,39800.0
2012-01-06 12:05:00,55.62,55.7,55.59,55.62,25800.0,47.0834,47.1512,47.058,47.0834,25800.0
2012-01-06 12:10:00,55.63,55.68,55.61,55.68,4000.0,47.0919,47.1342,47.075,47.1342,4000.0
2012-01-06 12:15:00,55.65,55.73,55.65,55.73,12000.0,47.1088,47.1766,47.1088,47.1766,12000.0
2012-01-06 12:20:00,55.73,55.78,55.73,55.74,7600.0,47.1766,47.2189,47.1766,47.185,7600.0
2012-01-06 12:25:00,55.74,55.78,55.71,55.78,109800.0,47.185,47.2189,47.1596,47.2189,109800.0
2012-01-06 12:30:00,55.77,55.8,55.77,55.77,3600.0,47.2104,47.2358,47.2104,47.2104,3600.0
2012-01-06 12:35:00,55.77,55.84,55.77,55.83,7000.0,47.2104,47.2697,47.2104,47.2612,7000.0
2012-01-06 12:40:00,55.82,55.82,55.74,55.76,10400.0,47.2527,47.2527,47.185,47.2019,10400.0
2012-01-06 12:45:00,55.76,55.79,55.74,55.76,17200.0,47.2019,47.2273,47.185,47.2019,17200.0
2012-01-06 12:50:00,55.76,55.77,55.62,55.67,287600.0,47.2019,47.2104,47.0834,47.1258,287600.0
2012-01-06 12:55:00,55.68,55.71,55.66,55.69,23600.0,47.1342,47.1596,47.1173,47.1427,23600.0
2012-01-06 13:00:00,55.69,55.72,55.67,55.69,44200.0,47.1427,47.1681,47.1258,47.1427,44200.0
2012-01-06 13:05:00,55.69,55.8,55.69,55.74,38200.0,47.1427,47.2358,47.1427,47.185,38200.0
2012-01-06 13:10:00,55.76,55.76,55.6,55.6,21600.0,47.2019,47.2019,47.0665,47.0665,21600.0
2012-01-06 13:15:00,55.6,55.6,55.55,55.55,19600.0,47.0665,47.0665,47.0242,47.0242,19600.0
2012-01-06 13:20:00,55.58,55.58,55.55,55.56,4800.0,47.0496,47.0496,47.0242,47.0326,4800.0
2012-01-06 13:25:00,55.56,55.58,55.54,55.58,5000.0,47.0326,47.0496,47.0157,47.0496,5000.0
2012-01-06 13:30:00,55.59,55.63,55.58,55.63,11600.0,47.058,47.0919,47.0496,47.0919,11600.0
2012-01-06 13:35:00,55.62,55.71,55.6,55.69,6400.0,47.0834,47.1596,47.0665,47.1427,6400.0
2012-01-06 13:40:00,55.7,55.76,55.7,55.73,8600.0,47.1512,47.2019,47.1512,47.1766,8600.0
2012-01-06 13:45:00,55.74,55.77,55.72,55.77,3200.0,47.185,47.2104,47.1681,47.2104,3200.0
2012-01-06 13:50:00,55.75,55.8,55.72,55.8,18000.0,47.1935,47.2358,47.1681,47.2358,18000.0
2012-01-06 13:55:00,55.8,55.88,55.8,55.86,11600.0,47.2358,47.3035,47.2358,47.2866,11600.0
2012-01-06 14:00:00,55.84,55.86,55.79,55.79,13400.0,47.2697,47.2866,47.2273,47.2273,13400.0
2012-01-06 14:05:00,55.8,55.84,55.8,55.8,13400.0,47.2358,47.2697,47.2358,47.2358,13400.0
2012-01-06 14:10:00,55.8,55.8,55.76,55.76,8400.0,47.2358,47.2358,47.2019,47.2019,8400.0
2012-01-06 14:15:00,55.75,55.78,55.75,55.78,6000.0,47.1935,47.2189,47.1935,47.2189,6000.0
2012-01-06 14:20:00,55.75,55.81,55.75,55.8,12200.0,47.1935,47.2443,47.1935,47.2358,12200.0
2012-01-06 14:25:00,55.8,55.85,55.77,55.85,218000.0,47.2358,47.2781,47.2104,47.2781,218000.0
2012-01-06 14:30:00,55.86,55.94,55.86,55.88,11800.0,47.2866,47.3543,47.2866,47.3035,11800.0
2012-01-06 14:35:00,55.88,55.9,55.83,55.85,18200.0,47.3035,47.3205,47.2612,47.2781,18200.0
2012-01-06 14:40:00,55.86,55.86,55.81,55.81,5600.0,47.2866,47.2866,47.2443,47.2443,5600.0
2012-01-06 14:45:00,55.8,55.8,55.78,55.8,5000.0,47.2358,47.2358,47.2189,47.2358,5000.0
2012-01-06 14:50:00,55.79,55.83,55.77,55.83,13800.0,47.2273,47.2612,47.2104,47.2612,13800.0
2012-01-06 14:55:00,55.82,55.82,55.75,55.8,7800.0,47.2527,47.2527,47.1935,47.2358,7800.0
2012-01-06 15:00:00,55.81,55.84,55.79,55.83,13000.0,47.2443,47.2697,47.2273,47.2612,13000.0
2012-01-06 15:05:00,55.83,55.88,55.79,55.8,19600.0,47.2612,47.3035,47.2273,47.2358,19600.0
2012-01-06 15:10:00,55.8,55.82,55.72,55.75,19200.0,47.2358,47.2527,47.1681,47.1935,19200.0
2012-01-06 15:15:00,55.77,55.8,55.72,55.75,18600.0,47.2104,47.2358,47.1681,47.1935,18600.0
2012-01-06 15:20:00,55.76,55.82,55.76,55.82,16800.0,47.2019,47.2527,47.2019,47.2527,16800.0
2012-01-06 15:25:00,55.82,55.84,55.8,55.82,18400.0,47.2527,47.2697,47.2358,47.2527,18400.0
2012-01-06 15:30:00,55.81,55.85,55.77,55.79,214200.0,47.2443,47.2781,47.2104,47.2273,214200.0
2012-01-06 15:35:00,55.79,55.84,55.76,55.8,32000.0,47.2273,47.2697,47.2019,47.2358,32000.0
2012-01-06 15:40:00,55.8,55.81,55.73,55.75,231400.0,47.2358,47.2443,47.1766,47.1935,231400.0
2012-01-06 15:45:00,55.76,55.79,55.71,55.73,63000.0,47.2019,47.2273,47.1596,47.1766,63000.0
2012-01-06 15:50:00,55.72,55.74,55.68,55.72,40200.0,47.1681,47.185,47.1342,47.1681,40200.0
2012-01-06 15:55:00,55.72,55.75,55.69,55.75,60400.0,47.1681,47.1935,47.1427,47.1935,60400.0
2012-01-09 09:30:00,55.91,55.94,55.66,55.82,21000.0,47.3289,47.3543,47.1173,47.2527,21000.0
2012-01-09 09:35:00,55.82,56.0,55.77,55.93,9800.0,47.2527,47.4051,47.2104,47.3459,9800.0
2012-01-09 09:40:00,55.93,55.99,55.88,55.88,3200.0,47.3459,47.3966,47.3035,47.3035,3200.0
2012-01-09 09:45:00,55.9,56.01,55.75,55.9,14600.0,47.3205,47.4136,47.1935,47.3205,14600.0
2012-01-09 09:50:00,55.9,56.07,55.88,56.02,21400.0,47.3205,47.4644,47.3035,47.422,21400.0
2012-01-09 09:55:00,56.02,56.07,55.95,56.0,27800.0,47.422,47.4644,47.3628,47.4051,27800.0
2012-01-09 10:00:00,56.01,56.01,55.88,55.91,8200.0,47.4136,47.4136,47.3035,47.3289,8200.0
2012-01-09 10:05:00,55.9,55.94,55.85,55.85,15400.0,47.3205,47.3543,47.2781,47.2781,15400.0
2012-01-09 10:10:00,55.84,55.84,55.73,55.76,8800.0,47.2697,47.2697,47.1766,47.2019,8800.0
2012-01-09 10:15:00,55.8,55.83,55.75,55.77,10000.0,47.2358,47.2612,47.1935,47.2104,10000.0
2012-01-09 10:20:00,55.8,55.88,55.79,55.87,6000.0,47.2358,47.3035,47.2273,47.2951,6000.0
2012-01-09 10:25:00,55.88,55.9,55.77,55.9,23600.0,47.3035,47.3205,47.2104,47.3205,23600.0
2012-01-09 10:30:00,55.88,55.88,55.83,55.85,6200.0,47.3035,47.3035,47.2612,47.2781,6200.0
2012-01-09 10:35:00,55.85,55.89,55.75,55.75,4200.0,47.2781,47.312,47.1935,47.1935,4200.0
2012-01-09 10:40:00,55.74,55.84,55.71,55.74,17600.0,47.185,47.2697,47.1596,47.185,17600.0
2012-01-09 10:45:00,55.76,55.8,55.64,55.64,19600.0,47.2019,47.2358,47.1004,47.1004,19600.0
2012-01-09 10:50:00,55.65,55.73,55.62,55.68,8200.0,47.1088,47.1766,47.0834,47.1342,8200.0
2012-01-09 10:55:00,55.65,55.74,55.63,55.65,17600.0,47.1088,47.185,47.0919,47.1088,17600.0
2012-01-09 11:00:00,55.64,55.74,55.64,55.74,25800.0,47.1004,47.185,47.1004,47.185,25800.0
2012-01-09 11:05:00,55.72,55.72,55.59,55.63,12400.0,47.1681,47.1681,47.058,47.0919,12400.0
2012-01-09 11:10:00,55.61,55.68,55.56,55.56,18400.0,47.075,47.1342,47.0326,47.0326,18400.0
2012-01-09 11:15:00,55.54,55.59,55.48,55.53,15600.0,47.0157,47.058,46.9649,47.0072,15600.0
2012-01-09 11:20:00,55.53,55.58,55.48,55.51,20600.0,47.0072,47.0496,46.9649,46.9903,20600.0
2012-01-09 11:25:00,55.5,55.53,55.46,55.47,31000.0,46.9819,47.0072,46.948,46.9565,31000.0
2012-01-09 11:30:00,55.46,55.5,55.45,55.48,7600.0,46.948,46.9819,46.9395,46.9649,7600.0
2012-01-09 11:35:00,55.49,55.49,55.38,55.48,34000.0,46.9734,46.9734,46.8803,46.9649,34000.0
2012-01-09 11:40:00,55.46,55.54,55.43,55.49,9200.0,46.948,47.0157,46.9226,46.9734,9200.0
2012-01-09 11:45:00,55.56,55.56,55.49,55.51,2800.0,47.0326,47.0326,46.9734,46.9903,2800.0
2012-01-09 11:50:00,55.52,55.6,55.5,55.51,13000.0,46.9988,47.0665,46.9819,46.9903,13000.0
2012-01-09 11:55:00,55.51,55.57,55.46,55.57,34200.0,46.9903,47.0411,46.948,47.0411,34200.0
2012-01-09 12:00:00,55.58,55.58,55.52,55.52,12000.0,47.0496,47.0496,46.9988,46.9988,12000.0
2012-01-09 12:05:00,55.5,55.54,55.49,55.54,9600.0,46.9819,47.0157,46.9734,47.0157,9600.0
2012-01-09 12:10:00,55.53,55.53,55.43,55.44,21800.0,47.0072,47.0072,46.9226,46.9311,21800.0
2012-01-09 12:15:00,55.44,55.44,55.32,55.33,18200.0,46.9311,46.9311,46.8295,46.8379,18200.0
2012-01-09 12:20:00,55.33,55.35,55.27,55.28,14600.0,46.8379,46.8549,46.7872,46.7956,14600.0
2012-01-09 12:25:00,55.28,55.43,55.28,55.42,8400.0,46.7956,46.9226,46.7956,46.9141,8400.0
2012-01-09 12:30:00,55.42,55.48,55.41,55.46,11600.0,46.9141,46.9649,46.9057,46.948,11600.0
2012-01-09 12:35:00,55.44,55.49,55.37,55.46,19600.0,46.9311,46.9734,46.8718,46.948,19600.0
2012-01-09 12:40:00,55.43,55.43,55.36,55.4,6600.0,46.9226,46.9226,46.8633,46.8972,6600.0
2012-01-09 12:45:00,55.4,55.47,55.4,55.47,11600.0,46.8972,46.9565,46.8972,46.9565,11600.0
2012-01-09 12:50:00,55.47,55.51,55.42,55.47,6200.0,46.9565,46.9903,46.9141,46.9565,6200.0
2012-01-09 12:55:00,55.48,55.52,55.46,55.52,3400.0,46.9649,46.9988,46.948,46.9988,3400.0
2012-01-09 13:00:00,55.5,55.57,55.5,55.55,7200.0,46.9819,47.0411,46.9819,47.0242,7200.0
2012-01-09 13:05:00,55.52,55.58,55.51,55.57,5400.0,46.9988,47.0496,46.9903,47.0411,5400.0
2012-01-09 13:10:00,55.55,55.6,55.49,55.57,24400.0,47.0242,47.0665,46.9734,47.0411,24400.0
2012-01-09 13:15:00,55.58,55.63,55.52,55.53,31000.0,47.0496,47.0919,46.9988,47.0072,31000.0
2012-01-09 13:20:00,55.54,55.57,55.51,55.57,7000.0,47.0157,47.0411,46.9903,47.0411,7000.0
2012-01-09 13:25:00,55.57,55.58,55.43,55.44,70200.0,47.0411,47.0496,46.9226,46.9311,70200.0
2012-01-09 13:30:00,55.44,55.58,55.42,55.49,44800.0,46.9311,47.0496,46.9141,46.9734,44800.0
2012-01-09 13:35:00,55.49,55.49,55.35,55.41,55200.0,46.9734,46.9734,46.8549,46.9057,55200.0
2012-01-09 13:40:00,55.45,55.47,55.38,55.41,5800.0,46.9395,46.9565,46.8803,46.9057,5800.0
2012-01-09 13:45:00,55.4,55.47,55.4,55.44,4400.0,46.8972,46.9565,46.8972,46.9311,4400.0
2012-01-09 13:50:00,55.48,55.51,55.43,55.47,29600.0,46.9649,46.9903,46.9226,46.9565,29600.0
2012-01-09 13:55:00,55.48,55.51,55.42,55.46,25200.0,46.9649,46.9903,46.9141,46.948,25200.0
2012-01-09 14:00:00,55.47,55.49,55.44,55.46,26600.0,46.9565,46.9734,46.9311,46.948,26600.0
2012-01-09 14:05:00,55.47,55.52,55.38,55.43,40400.0,46.9565,46.9988,46.8803,46.9226,40400.0
2012-01-09 14:10:00,55.44,55.49,55.43,55.49,16800.0,46.9311,46.9734,46.9226,46.9734,16800.0
2012-01-09 14:15:00,55.49,55.51,55.41,55.42,19800.0,46.9734,46.9903,46.9057,46.9141,19800.0
2012-01-09 14:20:00,55.41,55.45,55.37,55.37,9600.0,46.9057,46.9395,46.8718,46.8718,9600.0
2012-01-09 14:25:00,55.38,55.38,55.35,55.36,16800.0,46.8803,46.8803,46.8549,46.8633,16800.0
2012-01-09 14:30:00,55.35,55.38,55.3,55.35,18600.0,46.8549,46.8803,46.8125,46.8549,18600.0
2012-01-09 14:35:00,55.36,55.37,55.29,55.34,22400.0,46.8633,46.8718,46.8041,46.8464,22400.0
2012-01-09 14:40:00,55.36,55.37,55.32,55.36,13600.0,46.8633,46.8718,46.8295,46.8633,13600.0
2012-01-09 14:45:00,55.37,55.39,55.33,55.38,13200.0,46.8718,46.8887,46.8379,46.8803,13200.0
2012-01-09 14:50:00,55.38,55.4,55.37,55.39,8200.0,46.8803,46.8972,46.8718,46.8887,8200.0
2012-01-09 14:55:00,55.38,55.38,55.32,55.34,53600.0,46.8803,46.8803,46.8295,46.8464,53600.0
2012-01-09 15:00:00,55.34,55.38,55.31,55.35,34600.0,46.8464,46.8803,46.821,46.8549,34600.0
2012-01-09 15:05:00,55.34,55.35,55.3,55.33,235800.0,46.8464,46.8549,46.8125,46.8379,235800.0
2012-01-09 15:10:00,55.33,55.37,55.3,55.36,39400.0,46.8379,46.8718,46.8125,46.8633,39400.0
2012-01-09 15:15:00,55.36,55.45,55.35,55.45,10800.0,46.8633,46.9395,46.8549,46.9395,10800.0
2012-01-09 15:20:00,55.45,55.52,55.45,55.52,18200.0,46.9395,46.9988,46.9395,46.9988,18200.0
2012-01-09 15:25:00,55.52,55.58,55.51,55.54,9600.0,46.9988,47.0496,46.9903,47.0157,9600.0
2012-01-09 15:30:00,55.53,55.57,55.52,55.56,11200.0,47.0072,47.0411,46.9988,47.0326,11200.0
2012-01-09 15:35:00,55.56,55.58,55.52,55.57,15800.0,47.0326,47.0496,46.9988,47.0411,15800.0
2012-01-09 15:40:00,55.58,55.63,55.52,55.52,20600.0,47.0496,47.0919,46.9988,46.9988,20600.0
2012-01-09 15:45:00,55.52,55.6,55.51,55.54,39200.0,46.9988,47.0665,46.9903,47.0157,39200.0
2012-01-09 15:50:00,55.52,55.59,55.51,55.57,27400.0,46.9988,47.058,46.9903,47.0411,27400.0
2012-01-09 15:55:00,55.58,55.64,55.54,55.55,71800.0,47.0496,47.1004,47.0157,47.0242,71800.0
2012-01-10 09:30:00,56.1,56.45,56.1,56.45,21800.0,47.4898,47.786,47.4898,47.786,21800.0
2012-01-10 09:35:00,56.42,56.48,56.23,56.42,33400.0,47.7607,47.8114,47.5998,47.7607,33400.0
2012-01-10 09:40:00,56.42,56.55,56.3,56.32,22400.0,47.7607,47.8707,47.6591,47.676,22400.0
2012-01-10 09:45:00,56.3,56.32,56.18,56.29,31600.0,47.6591,47.676,47.5575,47.6506,31600.0
2012-01-10 09:50:00,56.28,56.29,56.0,56.0,27200.0,47.6421,47.6506,47.4051,47.4051,27200.0
2012-01-10 09:55:00,56.02,56.13,56.0,56.0,70200.0,47.422,47.5152,47.4051,47.4051,70200.0
2012-01-10 10:00:00,56.05,56.18,56.0,56.18,20800.0,47.4474,47.5575,47.4051,47.5575,20800.0
2012-01-10 10:05:00,56.13,56.18,56.05,56.06,8400.0,47.5152,47.5575,47.4474,47.4559,8400.0
2012-01-10 10:10:00,56.07,56.21,56.07,56.17,22600.0,47.4644,47.5829,47.4644,47.549,22600.0
2012-01-10 10:15:00,56.18,56.24,56.1,56.15,40600.0,47.5575,47.6083,47.4898,47.5321,40600.0
2012-01-10 10:20:00,56.17,56.23,56.15,56.19,25600.0,47.549,47.5998,47.5321,47.566,25600.0
2012-01-10 10:25:00,56.18,56.34,56.18,56.22,56000.0,47.5575,47.6929,47.5575,47.5913,56000.0
2012-01-10 10:30:00,56.22,56.29,56.2,56.24,37200.0,47.5913,47.6506,47.5744,47.6083,37200.0
2012-01-10 10:35:00,56.23,56.3,56.22,56.25,50000.0,47.5998,47.6591,47.5913,47.6167,50000.0
2012-01-10 10:40:00,56.25,56.27,56.22,56.24,19800.0,47.6167,47.6337,47.5913,47.6083,19800.0
2012-01-10 10:45:00,56.23,56.25,56.21,56.23,13000.0,47.5998,47.6167,47.5829,47.5998,13000.0
2012-01-10 10:50:00,56.24,56.25,56.16,56.24,17200.0,47.6083,47.6167,47.5406,47.6083,17200.0
2012-01-10 10:55:00,56.23,56.25,56.13,56.13,24600.0,47.5998,47.6167,47.5152,47.5152,24600.0
2012-01-10 11:00:00,56.13,56.14,56.02,56.04,39400.0,47.5152,47.5236,47.422,47.439,39400.0
2012-01-10 11:05:00,56.04,56.17,56.02,56.17,17800.0,47.439,47.549,47.422,47.549,17800.0
2012-01-10 11:10:00,56.15,56.16,56.09,56.15,31600.0,47.5321,47.5406,47.4813,47.5321,31600.0
2012-01-10 11:15:00,56.17,56.18,56.06,56.06,24200.0,47.549,47.5575,47.4559,47.4559,24200.0
2012-01-10 11:20:00,56.1,56.24,56.08,56.24,6000.0,47.4898,47.6083,47.4728,47.6083,6000.0
2012-01-10 11:25:00,56.23,56.27,56.14,56.17,9400.0,47.5998,47.6337,47.5236,47.549,9400.0
2012-01-10 11:30:00,56.17,56.19,56.1,56.1,42000.0,47.549,47.566,47.4898,47.4898,42000.0
2012-01-10 11:35:00,56.1,56.12,56.08,56.1,23800.0,47.4898,47.5067,47.4728,47.4898,23800.0
2012-01-10 11:40:00,56.11,56.14,56.05,56.1,23200.0,47.4982,47.5236,47.4474,47.4898,23200.0
2012-01-10 11:45:00,56.1,56.1,56.03,56.06,9800.0,47.4898,47.4898,47.4305,47.4559,9800.0
2012-01-10 11:50:00,56.08,56.08,56.02,56.08,7200.0,47.4728,47.4728,47.422,47.4728,7200.0
2012-01-10 11:55:00,56.1,56.1,56.02,56.03,7400.0,47.4898,47.4898,47.422,47.4305,7400.0
2012-01-10 12:00:00,56.04,56.09,56.0,56.01,10600.0,47.439,47.4813,47.4051,47.4136,10600.0
2012-01-10 12:05:00,56.01,56.03,55.92,55.93,26600.0,47.4136,47.4305,47.3374,47.3459,26600.0
2012-01-10 12:10:00,55.93,56.03,55.92,56.02,20800.0,47.3459,47.4305,47.3374,47.422,20800.0
2012-01-10 12:15:00,56.03,56.11,56.02,56.09,58600.0,47.4305,47.4982,47.422,47.4813,58600.0
2012-01-10 12:20:00,56.1,56.1,55.99,56.09,29800.0,47.4898,47.4898,47.3966,47.4813,29800.0
2012-01-10 12:25:00,56.08,56.08,55.91,55.91,12600.0,47.4728,47.4728,47.3289,47.3289,12600.0
2012-01-10 12:30:00,55.9,55.97,55.87,55.95,23400.0,47.3205,47.3797,47.2951,47.3628,23400.0
2012-01-10 12:35:00,55.95,56.02,55.95,56.02,25800.0,47.3628,47.422,47.3628,47.422,25800.0
2012-01-10 12:40:00,56.0,56.06,55.99,56.05,10000.0,47.4051,47.4559,47.3966,47.4474,10000.0
2012-01-10 12:45:00,56.05,56.06,56.02,56.05,4800.0,47.4474,47.4559,47.422,47.4474,4800.0
2012-01-10 12:50:00,56.05,56.08,56.02,56.08,12800.0,47.4474,47.4728,47.422,47.4728,12800.0
2012-01-10 12:55:00,56.07,56.13,56.06,56.11,26400.0,47.4644,47.5152,47.4559,47.4982,26400.0
2012-01-10 13:00:00,56.1,56.12,56.06,56.07,46000.0,47.4898,47.5067,47.4559,47.4644,46000.0
2012-01-10 13:05:00,56.07,56.1,56.04,56.1,21400.0,47.4644,47.4898,47.439,47.4898,21400.0
2012-01-10 13:10:00,56.1,56.12,56.07,56.1,11800.0,47.4898,47.5067,47.4644,47.4898,11800.0
2012-01-10 13:15:00,56.1,56.12,56.07,56.1,9400.0,47.4898,47.5067,47.4644,47.4898,9400.0
2012-01-10 13:20:00,56.09,56.19,56.06,56.17,30400.0,47.4813,47.566,47.4559,47.549,30400.0
2012-01-10 13:25:00,56.16,56.17,56.11,56.13,11200.0,47.5406,47.549,47.4982,47.5152,11200.0
2012-01-10 13:30:00,56.14,56.2,56.11,56.2,12800.0,47.5236,47.5744,47.4982,47.5744,12800.0
2012-01-10 13:35:00,56.2,56.3,56.16,56.24,53200.0,47.5744,47.6591,47.5406,47.6083,53200.0
2012-01-10 13:40:00,56.24,56.24,56.2,56.2,8000.0,47.6083,47.6083,47.5744,47.5744,8000.0
2012-01-10 13:45:00,56.21,56.21,56.16,56.19,13600.0,47.5829,47.5829,47.5406,47.566,13600.0
2012-01-10 13:50:00,56.19,56.21,56.18,56.18,12000.0,47.566,47.5829,47.5575,47.5575,12000.0
2012-01-10 13:55:00,56.19,56.26,56.19,56.26,16800.0,47.566,47.6252,47.566,47.6252,16800.0
2012-01-10 14:00:00,56.26,56.26,56.2,56.23,12000.0,47.6252,47.6252,47.5744,47.5998,12000.0
2012-01-10 14:05:00,56.24,56.25,56.21,56.24,19400.0,47.6083,47.6167,47.5829,47.6083,19400.0
2012-01-10 14:10:00,56.23,56.26,56.21,56.25,16000.0,47.5998,47.6252,47.5829,47.6167,16000.0
2012-01-10 14:15:00,56.26,56.29,56.26,56.27,8400.0,47.6252,47.6506,47.6252,47.6337,8400.0
2012-01-10 14:20:00,56.27,56.31,56.27,56.29,16200.0,47.6337,47.6675,47.6337,47.6506,16200.0
2012-01-10 14:25:00,56.29,56.29,56.24,56.24,5600.0,47.6506,47.6506,47.6083,47.6083,5600.0
2012-01-10 14:30:00,56.26,56.27,56.21,56.24,7600.0,47.6252,47.6337,47.5829,47.6083,7600.0
2012-01-10 14:35:00,56.23,56.24,56.2,56.21,14600.0,47.5998,47.6083,47.5744,47.5829,14600.0
2012-01-10 14:40:00,56.2,56.21,56.17,56.17,14000.0,47.5744,47.5829,47.549,47.549,14000.0
2012-01-10 14:45:00,56.17,56.21,56.16,56.16,13000.0,47.549,47.5829,47.5406,47.5406,13000.0
2012-01-10 14:50:00,56.17,56.17,56.13,56.14,6600.0,47.549,47.549,47.5152,47.5236,6600.0
2012-01-10 14:55:00,56.14,56.17,56.13,56.15,16400.0,47.5236,47.549,47.5152,47.5321,16400.0
2012-01-10 15:00:00,56.14,56.17,56.14,56.16,9800.0,47.5236,47.549,47.5236,47.5406,9800.0
2012-01-10 15:05:00,56.15,56.17,56.14,56.15,16000.0,47.5321,47.549,47.5236,47.5321,16000.0
2012-01-10 15:10:00,56.15,56.18,56.13,56.15,29600.0,47.5321,47.5575,47.5152,47.5321,29600.0
2012-01-10 15:15:00,56.13,56.15,56.1,56.12,7800.0,47.5152,47.5321,47.4898,47.5067,7800.0
2012-01-10 15:20:00,56.11,56.11,56.05,56.05,9000.0,47.4982,47.4982,47.4474,47.4474,9000.0
2012-01-10 15:25:00,56.05,56.1,56.04,56.07,21800.0,47.4474,47.4898,47.439,47.4644,21800.0
2012-01-10 15:30:00,56.07,56.12,56.06,56.1,24600.0,47.4644,47.5067,47.4559,47.4898,24600.0
2012-01-10 15:35:00,56.1,56.12,56.02,56.05,34800.0,47.4898,47.5067,47.422,47.4474,34800.0
2012-01-10 15:40:00,56.04,56.04,55.93,55.99,68200.0,47.439,47.439,47.3459,47.3966,68200.0
2012-01-10 15:45:00,55.99,56.03,55.85,55.88,148000.0,47.3966,47.4305,47.2781,47.3035,148000.0
2012-01-10 15:50:00,55.88,56.02,55.87,55.96,96200.0,47.3035,47.422,47.2951,47.3713,96200.0
2012-01-10 15:55:00,55.96,56.05,55.87,56.05,182600.0,47.3713,47.4474,47.2951,47.4474,182600.0
2012-01-11 09:30:00,55.9,55.9,55.5,55.69,28200.0,47.3205,47.3205,46.9819,47.1427,28200.0
2012-01-11 09:35:00,55.71,55.89,55.65,55.83,18200.0,47.1596,47.312,47.1088,47.2612,18200.0
2012-01-11 09:40:00,55.86,55.95,55.69,55.69,25400.0,47.2866,47.3628,47.1427,47.1427,25400.0
2012-01-11 09:45:00,55.7,55.75,55.67,55.7,32600.0,47.1512,47.1935,47.1258,47.1512,32600.0
2012-01-11 09:50:00,55.7,55.72,55.52,55.52,18600.0,47.1512,47.1681,46.9988,46.9988,18600.0
2012-01-11 09:55:00,55.47,55.63,55.47,55.58,11600.0,46.9565,47.0919,46.9565,47.0496,11600.0
2012-01-11 10:00:00,55.59,55.59,55.45,55.45,8600.0,47.058,47.058,46.9395,46.9395,8600.0
2012-01-11 10:05:00,55.43,55.45,55.39,55.39,9200.0,46.9226,46.9395,46.8887,46.8887,9200.0
2012-01-11 10:10:00,55.4,55.42,55.4,55.4,5000.0,46.8972,46.9141,46.8972,46.8972,5000.0
2012-01-11 10:15:00,55.41,55.52,55.41,55.49,9400.0,46.9057,46.9988,46.9057,46.9734,9400.0
2012-01-11 10:20:00,55.49,55.52,55.41,55.41,14600.0,46.9734,46.9988,46.9057,46.9057,14600.0
2012-01-11 10:25:00,55.37,55.41,55.34,55.38,209200.0,46.8718,46.9057,46.8464,46.8803,209200.0
2012-01-11 10:30:00,55.38,55.45,55.38,55.38,7600.0,46.8803,46.9395,46.8803,46.8803,7600.0
2012-01-11 10:35:00,55.38,55.38,55.33,55.38,12800.0,46.8803,46.8803,46.8379,46.8803,12800.0
2012-01-11 10:40:00,55.38,55.42,55.33,55.39,31000.0,46.8803,46.9141,46.8379,46.8887,31000.0
2012-01-11 10:45:00,55.4,55.42,55.37,55.37,2000.0,46.8972,46.9141,46.8718,46.8718,2000.0
2012-01-11 10:50:00,55.37,55.37,55.33,55.33,11800.0,46.8718,46.8718,46.8379,46.8379,11800.0
2012-01-11 10:55:00,55.35,55.35,55.33,55.35,10000.0,46.8549,46.8549,46.8379,46.8549,10000.0
2012-01-11 11:00:00,55.34,55.38,55.34,55.35,13400.0,46.8464,46.8803,46.8464,46.8549,13400.0
2012-01-11 11:05:00,55.35,55.35,55.19,55.21,16200.0,46.8549,46.8549,46.7194,46.7364,16200.0
2012-01-11 11:10:00,55.21,55.23,55.21,55.22,8600.0,46.7364,46.7533,46.7364,46.7448,8600.0
2012-01-11 11:15:00,55.22,55.23,55.21,55.23,78800.0,46.7448,46.7533,46.7364,46.7533,78800.0
2012-01-11 11:20:00,55.23,55.27,55.23,55.26,39000.0,46.7533,46.7872,46.7533,46.7787,39000.0
2012-01-11 11:25:00,55.25,55.31,55.24,55.27,26600.0,46.7702,46.821,46.7618,46.7872,26600.0
2012-01-11 11:30:00,55.27,55.42,55.27,55.42,12600.0,46.7872,46.9141,46.7872,46.9141,12600.0
2012-01-11 11:35:00,55.45,55.51,55.45,55.47,3600.0,46.9395,46.9903,46.9395,46.9565,3600.0
2012-01-11 11:40:00,55.5,55.52,55.43,55.44,4200.0,46.9819,46.9988,46.9226,46.9311,4200.0
2012-01-11 11:45:00,55.44,55.51,55.43,55.5,5600.0,46.9311,46.9903,46.9226,46.9819,5600.0
2012-01-11 11:50:00,55.49,55.49,55.44,55.45,4800.0,46.9734,46.9734,46.9311,46.9395,4800.0
2012-01-11 11:55:00,55.45,55.49,55.44,55.44,4800.0,46.9395,46.9734,46.9311,46.9311,4800.0
2012-01-11 12:00:00,55.44,55.52,55.44,55.49,15800.0,46.9311,46.9988,46.9311,46.9734,15800.0
2012-01-11 12:05:00,55.45,55.45,55.34,55.35,5000.0,46.9395,46.9395,46.8464,46.8549,5000.0
2012-01-11 12:10:00,55.39,55.42,55.39,55.4,2000.0,46.8887,46.9141,46.8887,46.8972,2000.0
2012-01-11 12:15:00,55.38,55.38,55.35,55.36,2800.0,46.8803,46.8803,46.8549,46.8633,2800.0
2012-01-11 12:20:00,55.38,55.41,55.35,55.39,15600.0,46.8803,46.9057,46.8549,46.8887,15600.0
2012-01-11 12:25:00,55.38,55.38,55.32,55.34,48800.0,46.8803,46.8803,46.8295,46.8464,48800.0
2012-01-11 12:30:00,55.33,55.41,55.32,55.41,80400.0,46.8379,46.9057,46.8295,46.9057,80400.0
2012-01-11 12:35:00,55.38,55.4,55.35,55.37,46800.0,46.8803,46.8972,46.8549,46.8718,46800.0
2012-01-11 12:40:00,55.37,55.37,55.31,55.35,1800.0,46.8718,46.8718,46.821,46.8549,1800.0
2012-01-11 12:45:00,55.35,55.41,55.35,55.37,3200.0,46.8549,46.9057,46.8549,46.8718,3200.0
2012-01-11 12:50:00,55.4,55.4,55.35,55.39,4400.0,46.8972,46.8972,46.8549,46.8887,4400.0
2012-01-11 12:55:00,55.4,55.4,55.35,55.36,4000.0,46.8972,46.8972,46.8549,46.8633,4000.0
2012-01-11 13:00:00,55.35,55.41,55.34,55.41,5400.0,46.8549,46.9057,46.8464,46.9057,5400.0
2012-01-11 13:05:00,55.4,55.4,55.35,55.35,4400.0,46.8972,46.8972,46.8549,46.8549,4400.0
2012-01-11 13:10:00,55.35,55.37,55.35,55.37,4600.0,46.8549,46.8718,46.8549,46.8718,4600.0
2012-01-11 13:15:00,55.37,55.37,55.29,55.29,10200.0,46.8718,46.8718,46.8041,46.8041,10200.0
2012-01-11 13:20:00,55.3,55.35,55.3,55.33,6200.0,46.8125,46.8549,46.8125,46.8379,6200.0
2012-01-11 13:25:00,55.34,55.35,55.31,55.32,4600.0,46.8464,46.8549,46.821,46.8295,4600.0
2012-01-11 13:30:00,55.32,55.35,55.31,55.35,13000.0,46.8295,46.8549,46.821,46.8549,13000.0
2012-01-11 13:35:00,55.35,55.41,55.35,55.4,9600.0,46.8549,46.9057,46.8549,46.8972,9600.0
2012-01-11 13:40:00,55.4,55.4,55.34,55.36,11800.0,46.8972,46.8972,46.8464,46.8633,11800.0
2012-01-11 13:45:00,55.36,55.39,55.34,55.35,4600.0,46.8633,46.8887,46.8464,46.8549,4600.0
2012-01-11 13:50:00,55.35,55.35,55.35,55.35,7800.0,46.8549,46.8549,46.8549,46.8549,7800.0
2012-01-11 13:55:00,55.35,55.37,55.32,55.34,11000.0,46.8549,46.8718,46.8295,46.8464,11000.0
2012-01-11 14:00:00,55.33,55.35,55.31,55.31,5400.0,46.8379,46.8549,46.821,46.821,5400.0
2012-01-11 14:05:00,55.3,55.38,55.3,55.38,87800.0,46.8125,46.8803,46.8125,46.8803,87800.0
2012-01-11 14:10:00,55.38,55.51,55.36,55.49,48600.0,46.8803,46.9903,46.8633,46.9734,48600.0
2012-01-11 14:15:00,55.48,55.51,55.4,55.41,22600.0,46.9649,46.9903,46.8972,46.9057,22600.0
2012-01-11 14:20:00,55.4,55.43,55.38,55.41,15400.0,46.8972,46.9226,46.8803,46.9057,15400.0
2012-01-11 14:25:00,55.41,55.49,55.41,55.49,10600.0,46.9057,46.9734,46.9057,46.9734,10600.0
2012-01-11 14:30:00,55.47,55.47,55.44,55.45,5200.0,46.9565,46.9565,46.9311,46.9395,5200.0
2012-01-11 14:35:00,55.44,55.47,55.43,55.47,4400.0,46.9311,46.9565,46.9226,46.9565,4400.0
2012-01-11 14:40:00,55.46,55.54,55.46,55.53,9800.0,46.948,47.0157,46.948,47.0072,9800.0
2012-01-11 14:45:00,55.52,55.52,55.47,55.48,12600.0,46.9988,46.9988,46.9565,46.9649,12600.0
2012-01-11 14:50:00,55.49,55.51,55.49,55.51,16000.0,46.9734,46.9903,46.9734,46.9903,16000.0
2012-01-11 14:55:00,55.51,55.52,55.5,55.51,18400.0,46.9903,46.9988,46.9819,46.9903,18400.0
2012-01-11 15:00:00,55.51,55.54,55.5,55.53,17400.0,46.9903,47.0157,46.9819,47.0072,17400.0
2012-01-11 15:05:00,55.54,55.59,55.51,55.59,18600.0,47.0157,47.058,46.9903,47.058,18600.0
2012-01-11 15:10:00,55.59,55.65,55.59,55.65,20400.0,47.058,47.1088,47.058,47.1088,20400.0
2012-01-11 15:15:00,55.64,55.7,55.64,55.7,21800.0,47.1004,47.1512,47.1004,47.1512,21800.0
2012-01-11 15:20:00,55.7,55.71,55.68,55.71,27200.0,47.1512,47.1596,47.1342,47.1596,27200.0
2012-01-11 15:25:00,55.72,55.79,55.7,55.73,29000.0,47.1681,47.2273,47.1512,47.1766,29000.0
2012-01-11 15:30:00,55.73,55.74,55.69,55.69,43000.0,47.1766,47.185,47.1427,47.1427,43000.0
2012-01-11 15:35:00,55.68,55.73,55.68,55.72,42800.0,47.1342,47.1766,47.1342,47.1681,42800.0
2012-01-11 15:40:00,55.72,55.73,55.65,55.65,38400.0,47.1681,47.1766,47.1088,47.1088,38400.0
2012-01-11 15:45:00,55.65,55.67,55.63,55.67,47600.0,47.1088,47.1258,47.0919,47.1258,47600.0
2012-01-11 15:50:00,55.68,55.77,55.68,55.7,71600.0,47.1342,47.2104,47.1342,47.1512,71600.0
2012-01-11 15:55:00,55.71,55.72,55.6,55.62,125400.0,47.1596,47.1681,47.0665,47.0834,125400.0
2012-01-12 09:30:00,55.68,55.97,55.68,55.9,29400.0,47.1342,47.3797,47.1342,47.3205,29400.0
2012-01-12 09:35:00,55.91,56.08,55.91,56.02,12800.0,47.3289,47.4728,47.3289,47.422,12800.0
2012-01-12 09:40:00,56.02,56.05,55.84,55.84,15400.0,47.422,47.4474,47.2697,47.2697,15400.0
2012-01-12 09:45:00,55.85,55.94,55.85,55.87,6000.0,47.2781,47.3543,47.2781,47.2951,6000.0
2012-01-12 09:50:00,55.91,56.0,55.85,55.94,14600.0,47.3289,47.4051,47.2781,47.3543,14600.0
2012-01-12 09:55:00,55.96,56.04,55.96,55.97,18600.0,47.3713,47.439,47.3713,47.3797,18600.0
2012-01-12 10:00:00,55.96,56.06,55.87,55.88,8000.0,47.3713,47.4559,47.2951,47.3035,8000.0
2012-01-12 10:05:00,55.91,55.95,55.79,55.82,11200.0,47.3289,47.3628,47.2273,47.2527,11200.0
2012-01-12 10:10:00,55.82,55.88,55.7,55.72,32800.0,47.2527,47.3035,47.1512,47.1681,32800.0
2012-01-12 10:15:00,55.72,55.77,55.69,55.69,5200.0,47.1681,47.2104,47.1427,47.1427,5200.0
2012-01-12 10:20:00,55.71,55.74,55.67,55.67,64600.0,47.1596,47.185,47.1258,47.1258,64600.0
2012-01-12 10:25:00,55.69,55.74,55.68,55.73,29000.0,47.1427,47.185,47.1342,47.1766,29000.0
2012-01-12 10:30:00,55.74,55.79,55.74,55.76,7600.0,47.185,47.2273,47.185,47.2019,7600.0
2012-01-12 10:35:00,55.74,55.77,55.67,55.77,5600.0,47.185,47.2104,47.1258,47.2104,5600.0
2012-01-12 10:40:00,55.75,55.76,55.6,55.6,4600.0,47.1935,47.2019,47.0665,47.0665,4600.0
2012-01-12 10:45:00,55.6,55.65,55.6,55.61,13200.0,47.0665,47.1088,47.0665,47.075,13200.0
2012-01-12 10:50:00,55.62,55.74,55.61,55.74,9000.0,47.0834,47.185,47.075,47.185,9000.0
2012-01-12 10:55:00,55.74,55.75,55.66,55.7,13600.0,47.185,47.1935,47.1173,47.1512,13600.0
2012-01-12 11:00:00,55.69,55.87,55.69,55.87,17400.0,47.1427,47.2951,47.1427,47.2951,17400.0
2012-01-12 11:05:00,55.87,55.92,55.87,55.9,12000.0,47.2951,47.3374,47.2951,47.3205,12000.0
2012-01-12 11:10:00,55.9,55.96,55.9,55.91,11800.0,47.3205,47.3713,47.3205,47.3289,11800.0
2012-01-12 11:15:00,55.88,55.96,55.87,55.95,7400.0,47.3035,47.3713,47.2951,47.3628,7400.0
2012-01-12 11:20:00,55.96,55.99,55.93,55.96,11000.0,47.3713,47.3966,47.3459,47.3713,11000.0
2012-01-12 11:25:00,55.96,56.04,55.94,56.04,16600.0,47.3713,47.439,47.3543,47.439,16600.0
2012-01-12 11:30:00,56.04,56.04,55.97,55.99,11600.0,47.439,47.439,47.3797,47.3966,11600.0
2012-01-12 11:35:00,55.99,55.99,55.95,55.97,8200.0,47.3966,47.3966,47.3628,47.3797,8200.0
2012-01-12 11:40:00,55.96,55.98,55.93,55.98,6800.0,47.3713,47.3882,47.3459,47.3882,6800.0
2012-01-12 11:45:00,55.99,55.99,55.98,55.98,7800.0,47.3966,47.3966,47.3882,47.3882,7800.0
2012-01-12 11:50:00,55.99,56.03,55.98,55.98,7400.0,47.3966,47.4305,47.3882,47.3882,7400.0
2012-01-12 11:55:00,55.98,55.98,55.94,55.96,7400.0,47.3882,47.3882,47.3543,47.3713,7400.0
2012-01-12 12:00:00,55.95,56.02,55.94,56.0,13600.0,47.3628,47.422,47.3543,47.4051,13600.0
2012-01-12 12:05:00,56.01,56.01,55.97,55.97,4600.0,47.4136,47.4136,47.3797,47.3797,4600.0
2012-01-12 12:10:00,55.96,55.97,55.92,55.95,6800.0,47.3713,47.3797,47.3374,47.3628,6800.0
2012-01-12 12:15:00,55.95,56.01,55.94,56.01,7800.0,47.3628,47.4136,47.3543,47.4136,7800.0
2012-01-12 12:20:00,56.02,56.06,55.96,55.97,7400.0,47.422,47.4559,47.3713,47.3797,7400.0
2012-01-12 12:25:00,55.97,55.97,55.94,55.94,4800.0,47.3797,47.3797,47.3543,47.3543,4800.0
2012-01-12 12:30:00,55.96,56.01,55.94,56.0,8600.0,47.3713,47.4136,47.3543,47.4051,8600.0
2012-01-12 12:35:00,56.0,56.01,55.98,55.98,3200.0,47.4051,47.4136,47.3882,47.3882,3200.0
2012-01-12 12:40:00,55.98,55.98,55.93,55.94,6200.0,47.3882,47.3882,47.3459,47.3543,6200.0
2012-01-12 12:45:00,55.95,55.97,55.93,55.96,8000.0,47.3628,47.3797,47.3459,47.3713,8000.0
2012-01-12 12:50:00,55.96,55.97,55.95,55.97,7000.0,47.3713,47.3797,47.3628,47.3797,7000.0
2012-01-12 12:55:00,55.98,55.99,55.96,55.96,7000.0,47.3882,47.3966,47.3713,47.3713,7000.0
2012-01-12 13:00:00,55.96,56.05,55.96,56.05,7800.0,47.3713,47.4474,47.3713,47.4474,7800.0
2012-01-12 13:05:00,56.04,56.09,56.03,56.06,9800.0,47.439,47.4813,47.4305,47.4559,9800.0
2012-01-12 13:10:00,56.05,56.08,56.05,56.08,4600.0,47.4474,47.4728,47.4474,47.4728,4600.0
2012-01-12 13:15:00,56.08,56.2,56.08,56.16,24000.0,47.4728,47.5744,47.4728,47.5406,24000.0
2012-01-12 13:20:00,56.13,56.16,56.11,56.13,6400.0,47.5152,47.5406,47.4982,47.5152,6400.0
2012-01-12 13:25:00,56.12,56.22,56.12,56.18,17600.0,47.5067,47.5913,47.5067,47.5575,17600.0
2012-01-12 13:30:00,56.18,56.24,56.17,56.2,23000.0,47.5575,47.6083,47.549,47.5744,23000.0
2012-01-12 13:35:00,56.2,56.2,56.13,56.13,7000.0,47.5744,47.5744,47.5152,47.5152,7000.0
2012-01-12 13:40:00,56.13,56.19,56.13,56.18,8400.0,47.5152,47.566,47.5152,47.5575,8400.0
2012-01-12 13:45:00,56.18,56.18,56.13,56.13,7800.0,47.5575,47.5575,47.5152,47.5152,7800.0
2012-01-12 13:50:00,56.11,56.13,56.05,56.05,8800.0,47.4982,47.5152,47.4474,47.4474,8800.0
2012-01-12 13:55:00,56.06,56.13,56.06,56.13,10400.0,47.4559,47.5152,47.4559,47.5152,10400.0
2012-01-12 14:00:00,56.12,56.12,56.06,56.06,3400.0,47.5067,47.5067,47.4559,47.4559,3400.0
2012-01-12 14:05:00,56.06,56.07,56.01,56.02,7200.0,47.4559,47.4644,47.4136,47.422,7200.0
2012-01-12 14:10:00,56.04,56.04,56.02,56.02,5800.0,47.439,47.439,47.422,47.422,5800.0
2012-01-12 14:15:00,56.04,56.04,55.97,56.02,22600.0,47.439,47.439,47.3797,47.422,22600.0
2012-01-12 14:20:00,56.02,56.04,55.99,55.99,3600.0,47.422,47.439,47.3966,47.3966,3600.0
2012-01-12 14:25:00,56.0,56.02,55.97,55.97,6200.0,47.4051,47.422,47.3797,47.3797,6200.0
2012-01-12 14:30:00,55.97,55.98,55.95,55.97,11000.0,47.3797,47.3882,47.3628,47.3797,11000.0
2012-01-12 14:35:00,55.98,56.05,55.98,56.02,12800.0,47.3882,47.4474,47.3882,47.422,12800.0
2012-01-12 14:40:00,56.03,56.04,56.02,56.02,10400.0,47.4305,47.439,47.422,47.422,10400.0
2012-01-12 14:45:00,56.03,56.04,56.01,56.02,26800.0,47.4305,47.439,47.4136,47.422,26800.0
2012-01-12 14:50:00,56.02,56.06,56.01,56.06,34200.0,47.422,47.4559,47.4136,47.4559,34200.0
2012-01-12 14:55:00,56.06,56.06,55.98,56.01,6200.0,47.4559,47.4559,47.3882,47.4136,6200.0
2012-01-12 15:00:00,56.0,56.04,55.96,55.96,12600.0,47.4051,47.439,47.3713,47.3713,12600.0
2012-01-12 15:05:00,55.96,55.98,55.94,55.97,8400.0,47.3713,47.3882,47.3543,47.3797,8400.0
2012-01-12 15:10:00,55.97,55.99,55.95,55.99,19000.0,47.3797,47.3966,47.3628,47.3966,19000.0
2012-01-12 15:15:00,55.97,56.01,55.95,55.95,6400.0,47.3797,47.4136,47.3628,47.3628,6400.0
2012-01-12 15:20:00,55.94,55.99,55.94,55.96,13000.0,47.3543,47.3966,47.3543,47.3713,13000.0
2012-01-12 15:25:00,55.94,55.98,55.94,55.94,15200.0,47.3543,47.3882,47.3543,47.3543,15200.0
2012-01-12 15:30:00,55.94,56.0,55.94,56.0,22000.0,47.3543,47.4051,47.3543,47.4051,22000.0
2012-01-12 15:35:00,56.01,56.04,56.0,56.01,12600.0,47.4136,47.439,47.4051,47.4136,12600.0
2012-01-12 15:40:00,56.01,56.07,55.98,56.07,36000.0,47.4136,47.4644,47.3882,47.4644,36000.0
2012-01-12 15:45:00,56.07,56.13,56.06,56.1,39000.0,47.4644,47.5152,47.4559,47.4898,39000.0
2012-01-12 15:50:00,56.08,56.09,56.0,56.01,16200.0,47.4728,47.4813,47.4051,47.4136,16200.0
2012-01-12 15:55:00,56.03,56.07,55.98,56.02,79200.0,47.4305,47.4644,47.3882,47.422,79200.0
2012-01-13 09:30:00,55.59,55.82,55.36,55.78,19800.0,47.058,47.2527,46.8633,47.2189,19800.0
2012-01-13 09:35:00,55.81,56.05,55.78,56.05,72000.0,47.2443,47.4474,47.2189,47.4474,72000.0
2012-01-13 09:40:00,56.07,56.07,55.89,55.92,40800.0,47.4644,47.4644,47.312,47.3374,40800.0
2012-01-13 09:45:00,55.95,56.07,55.92,55.99,8000.0,47.3628,47.4644,47.3374,47.3966,8000.0
2012-01-13 09:50:00,56.04,56.26,56.04,56.26,13400.0,47.439,47.6252,47.439,47.6252,13400.0
2012-01-13 09:55:00,56.24,56.24,56.06,56.06,21200.0,47.6083,47.6083,47.4559,47.4559,21200.0
2012-01-13 10:00:00,56.06,56.06,55.93,55.97,21600.0,47.4559,47.4559,47.3459,47.3797,21600.0
2012-01-13 10:05:00,55.97,55.97,55.85,55.85,13600.0,47.3797,47.3797,47.2781,47.2781,13600.0
2012-01-13 10:10:00,55.85,55.85,55.74,55.75,27600.0,47.2781,47.2781,47.185,47.1935,27600.0
2012-01-13 10:15:00,55.75,55.77,55.59,55.6,30200.0,47.1935,47.2104,47.058,47.0665,30200.0
2012-01-13 10:20:00,55.6,55.63,55.55,55.58,21200.0,47.0665,47.0919,47.0242,47.0496,21200.0
2012-01-13 10:25:00,55.59,55.72,55.56,55.71,18000.0,47.058,47.1681,47.0326,47.1596,18000.0
2012-01-13 10:30:00,55.71,55.76,55.67,55.72,6200.0,47.1596,47.2019,47.1258,47.1681,6200.0
2012-01-13 10:35:00,55.75,55.76,55.68,55.72,15200.0,47.1935,47.2019,47.1342,47.1681,15200.0
2012-01-13 10:40:00,55.71,55.76,55.7,55.74,10600.0,47.1596,47.2019,47.1512,47.185,10600.0
2012-01-13 10:45:00,55.75,55.84,55.75,55.82,4000.0,47.1935,47.2697,47.1935,47.2527,4000.0
2012-01-13 10:50:00,55.8,55.82,55.74,55.77,13600.0,47.2358,47.2527,47.185,47.2104,13600.0
2012-01-13 10:55:00,55.73,55.86,55.72,55.86,9200.0,47.1766,47.2866,47.1681,47.2866,9200.0
2012-01-13 11:00:00,55.85,55.92,55.85,55.92,7000.0,47.2781,47.3374,47.2781,47.3374,7000.0
2012-01-13 11:05:00,55.9,55.98,55.9,55.97,11000.0,47.3205,47.3882,47.3205,47.3797,11000.0
2012-01-13 11:10:00,55.95,55.95,55.74,55.77,8400.0,47.3628,47.3628,47.185,47.2104,8400.0
2012-01-13 11:15:00,55.77,55.83,55.73,55.81,6600.0,47.2104,47.2612,47.1766,47.2443,6600.0
2012-01-13 11:20:00,55.84,55.84,55.74,55.77,21600.0,47.2697,47.2697,47.185,47.2104,21600.0
2012-01-13 11:25:00,55.77,55.78,55.74,55.75,2200.0,47.2104,47.2189,47.185,47.1935,2200.0
2012-01-13 11:30:00,55.76,55.8,55.73,55.73,20000.0,47.2019,47.2358,47.1766,47.1766,20000.0
2012-01-13 11:35:00,55.74,55.77,55.74,55.77,8600.0,47.185,47.2104,47.185,47.2104,8600.0
2012-01-13 11:40:00,55.79,55.83,55.76,55.77,8600.0,47.2273,47.2612,47.2019,47.2104,8600.0
2012-01-13 11:45:00,55.77,55.78,55.74,55.77,11600.0,47.2104,47.2189,47.185,47.2104,11600.0
2012-01-13 11:50:00,55.79,55.85,55.76,55.77,8000.0,47.2273,47.2781,47.2019,47.2104,8000.0
2012-01-13 11:55:00,55.77,55.79,55.77,55.77,2400.0,47.2104,47.2273,47.2104,47.2104,2400.0
2012-01-13 12:00:00,55.77,55.77,55.67,55.69,9200.0,47.2104,47.2104,47.1258,47.1427,9200.0
2012-01-13 12:05:00,55.67,55.67,55.63,55.67,5000.0,47.1258,47.1258,47.0919,47.1258,5000.0
2012-01-13 12:10:00,55.68,55.7,55.68,55.68,7800.0,47.1342,47.1512,47.1342,47.1342,7800.0
2012-01-13 12:15:00,55.7,55.73,55.69,55.7,14200.0,47.1512,47.1766,47.1427,47.1512,14200.0
2012-01-13 12:20:00,55.71,55.73,55.68,55.7,14400.0,47.1596,47.1766,47.1342,47.1512,14400.0
2012-01-13 12:25:00,55.7,55.72,55.63,55.63,15600.0,47.1512,47.1681,47.0919,47.0919,15600.0
2012-01-13 12:30:00,55.6,55.67,55.57,55.65,7200.0,47.0665,47.1258,47.0411,47.1088,7200.0
2012-01-13 12:35:00,55.64,55.66,55.61,55.63,12200.0,47.1004,47.1173,47.075,47.0919,12200.0
2012-01-13 12:40:00,55.63,55.64,55.55,55.6,11800.0,47.0919,47.1004,47.0242,47.0665,11800.0
2012-01-13 12:45:00,55.58,55.61,55.58,55.6,5200.0,47.0496,47.075,47.0496,47.0665,5200.0
2012-01-13 12:50:00,55.6,55.67,55.6,55.66,5800.0,47.0665,47.1258,47.0665,47.1173,5800.0
2012-01-13 12:55:00,55.67,55.7,55.65,55.7,8400.0,47.1258,47.1512,47.1088,47.1512,8400.0
2012-01-13 13:00:00,55.7,55.71,55.63,55.63,10600.0,47.1512,47.1596,47.0919,47.0919,10600.0
2012-01-13 13:05:00,55.61,55.64,55.57,55.63,10000.0,47.075,47.1004,47.0411,47.0919,10000.0
2012-01-13 13:10:00,55.65,55.73,55.64,55.71,41000.0,47.1088,47.1766,47.1004,47.1596,41000.0
2012-01-13 13:15:00,55.71,55.71,55.67,55.7,8000.0,47.1596,47.1596,47.1258,47.1512,8000.0
2012-01-13 13:20:00,55.72,55.72,55.67,55.69,10600.0,47.1681,47.1681,47.1258,47.1427,10600.0
2012-01-13 13:25:00,55.69,55.77,55.67,55.73,25000.0,47.1427,47.2104,47.1258,47.1766,25000.0
2012-01-13 13:30:00,55.73,55.77,55.7,55.77,9000.0,47.1766,47.2104,47.1512,47.2104,9000.0
2012-01-13 13:35:00,55.79,55.79,55.75,55.78,5000.0,47.2273,47.2273,47.1935,47.2189,5000.0
2012-01-13 13:40:00,55.78,55.82,55.76,55.82,13800.0,47.2189,47.2527,47.2019,47.2527,13800.0
2012-01-13 13:45:00,55.82,55.9,55.8,55.89,19200.0,47.2527,47.3205,47.2358,47.312,19200.0
2012-01-13 13:50:00,55.88,56.07,55.88,56.02,21600.0,47.3035,47.4644,47.3035,47.422,21600.0
2012-01-13 13:55:00,56.02,56.05,56.02,56.04,5000.0,47.422,47.4474,47.422,47.439,5000.0
2012-01-13 14:00:00,56.05,56.05,56.01,56.01,15600.0,47.4474,47.4474,47.4136,47.4136,15600.0
2012-01-13 14:05:00,56.02,56.04,55.99,55.99,20200.0,47.422,47.439,47.3966,47.3966,20200.0
2012-01-13 14:10:00,55.99,56.08,55.99,56.05,18000.0,47.3966,47.4728,47.3966,47.4474,18000.0
2012-01-13 14:15:00,56.08,56.1,56.05,56.1,26000.0,47.4728,47.4898,47.4474,47.4898,26000.0
2012-01-13 14:20:00,56.08,56.1,56.06,56.09,8600.0,47.4728,47.4898,47.4559,47.4813,8600.0
2012-01-13 14:25:00,56.1,56.13,56.09,56.12,10400.0,47.4898,47.5152,47.4813,47.5067,10400.0
2012-01-13 14:30:00,56.09,56.12,56.07,56.08,22800.0,47.4813,47.5067,47.4644,47.4728,22800.0
2012-01-13 14:35:00,56.09,56.1,56.04,56.08,30400.0,47.4813,47.4898,47.439,47.4728,30400.0
2012-01-13 14:40:00,56.05,56.08,56.02,56.04,20200.0,47.4474,47.4728,47.422,47.439,20200.0
2012-01-13 14:45:00,56.08,56.09,56.06,56.08,23600.0,47.4728,47.4813,47.4559,47.4728,23600.0
2012-01-13 14:50:00,56.07,56.09,56.05,56.08,18200.0,47.4644,47.4813,47.4474,47.4728,18200.0
2012-01-13 14:55:00,56.08,56.09,56.06,56.06,6600.0,47.4728,47.4813,47.4559,47.4559,6600.0
2012-01-13 15:00:00,56.05,56.1,56.05,56.1,14400.0,47.4474,47.4898,47.4474,47.4898,14400.0
2012-01-13 15:05:00,56.09,56.14,56.03,56.14,15800.0,47.4813,47.5236,47.4305,47.5236,15800.0
2012-01-13 15:10:00,56.15,56.15,56.03,56.06,13200.0,47.5321,47.5321,47.4305,47.4559,13200.0
2012-01-13 15:15:00,56.08,56.09,56.04,56.04,14400.0,47.4728,47.4813,47.439,47.439,14400.0
2012-01-13 15:20:00,56.04,56.06,56.03,56.04,13000.0,47.439,47.4559,47.4305,47.439,13000.0
2012-01-13 15:25:00,56.05,56.1,56.05,56.09,14600.0,47.4474,47.4898,47.4474,47.4813,14600.0
2012-01-13 15:30:00,56.1,56.14,56.1,56.13,10600.0,47.4898,47.5236,47.4898,47.5152,10600.0
2012-01-13 15:35:00,56.13,56.21,56.13,56.18,14200.0,47.5152,47.5829,47.5152,47.5575,14200.0
2012-01-13 15:40:00,56.2,56.2,56.14,56.14,13800.0,47.5744,47.5744,47.5236,47.5236,13800.0
2012-01-13 15:45:00,56.15,56.23,56.15,56.15,34600.0,47.5321,47.5998,47.5321,47.5321,34600.0
2012-01-13 15:50:00,56.14,56.14,56.05,56.05,42200.0,47.5236,47.5236,47.4474,47.4474,42200.0
2012-01-13 15:55:00,56.06,56.1,56.06,56.1,53800.0,47.4559,47.4898,47.4559,47.4898,53800.0
2012-01-17 09:30:00,56.82,57.09,56.81,56.85,58000.0,48.0993,48.3278,48.0908,48.1247,58000.0
2012-01-17 09:35:00,56.88,57.1,56.84,57.1,15000.0,48.1501,48.3363,48.1162,48.3363,15000.0
2012-01-17 09:40:00,57.02,57.36,57.02,57.27,14600.0,48.2686,48.5564,48.2686,48.4802,14600.0
2012-01-17 09:45:00,57.26,57.56,57.22,57.56,61600.0,48.4717,48.7257,48.4379,48.7257,61600.0
2012-01-17 09:50:00,57.56,57.71,57.43,57.54,101400.0,48.7257,48.8527,48.6156,48.7088,101400.0
2012-01-17 09:55:00,57.55,57.6,57.55,57.57,14800.0,48.7172,48.7595,48.7172,48.7341,14800.0
2012-01-17 10:00:00,57.59,57.6,57.45,57.49,25800.0,48.7511,48.7595,48.6326,48.6664,25800.0
2012-01-17 10:05:00,57.49,57.49,57.32,57.37,36400.0,48.6664,48.6664,48.5225,48.5648,36400.0
2012-01-17 10:10:00,57.38,57.52,57.32,57.5,34000.0,48.5733,48.6918,48.5225,48.6749,34000.0
2012-01-17 10:15:00,57.51,57.52,57.4,57.48,21600.0,48.6834,48.6918,48.5902,48.658,21600.0
2012-01-17 10:20:00,57.48,57.49,57.42,57.47,17000.0,48.658,48.6664,48.6072,48.6495,17000.0
2012-01-17 10:25:00,57.47,57.52,57.41,57.42,24800.0,48.6495,48.6918,48.5987,48.6072,24800.0
2012-01-17 10:30:00,57.41,57.41,57.27,57.3,13800.0,48.5987,48.5987,48.4802,48.5056,13800.0
2012-01-17 10:35:00,57.27,57.29,57.13,57.2,50200.0,48.4802,48.4971,48.3617,48.4209,50200.0
2012-01-17 10:40:00,57.21,57.38,57.21,57.31,38800.0,48.4294,48.5733,48.4294,48.5141,38800.0
2012-01-17 10:45:00,57.3,57.34,57.2,57.2,21600.0,48.5056,48.5395,48.4209,48.4209,21600.0
2012-01-17 10:50:00,57.21,57.21,57.08,57.1,41000.0,48.4294,48.4294,48.3194,48.3363,41000.0
2012-01-17 10:55:00,57.08,57.17,57.07,57.16,26200.0,48.3194,48.3955,48.3109,48.3871,26200.0
2012-01-17 11:00:00,57.17,57.2,57.1,57.14,27600.0,48.3955,48.4209,48.3363,48.3701,27600.0
2012-01-17 11:05:00,57.15,57.27,57.15,57.24,11800.0,48.3786,48.4802,48.3786,48.4548,11800.0
2012-01-17 11:10:00,57.25,57.43,57.23,57.43,35400.0,48.4633,48.6156,48.4463,48.6156,35400.0
2012-01-17 11:15:00,57.43,57.49,57.41,57.47,16000.0,48.6156,48.6664,48.5987,48.6495,16000.0
2012-01-17 11:20:00,57.47,57.48,57.41,57.43,12600.0,48.6495,48.658,48.5987,48.6156,12600.0
2012-01-17 11:25:00,57.44,57.52,57.43,57.51,54200.0,48.6241,48.6918,48.6156,48.6834,54200.0
2012-01-17 11:30:00,57.5,57.51,57.48,57.49,36200.0,48.6749,48.6834,48.658,48.6664,36200.0
2012-01-17 11:35:00,57.5,57.52,57.5,57.51,23200.0,48.6749,48.6918,48.6749,48.6834,23200.0
2012-01-17 11:40:00,57.5,57.51,57.49,57.5,23400.0,48.6749,48.6834,48.6664,48.6749,23400.0
2012-01-17 11:45:00,57.5,57.51,57.49,57.5,13600.0,48.6749,48.6834,48.6664,48.6749,13600.0
2012-01-17 11:50:00,57.5,57.51,57.5,57.5,12600.0,48.6749,48.6834,48.6749,48.6749,12600.0
2012-01-17 11:55:00,57.5,57.51,57.49,57.5,14000.0,48.6749,48.6834,48.6664,48.6749,14000.0
2012-01-17 12:00:00,57.5,57.51,57.49,57.51,14000.0,48.6749,48.6834,48.6664,48.6834,14000.0
2012-01-17 12:05:00,57.5,57.52,57.5,57.5,7000.0,48.6749,48.6918,48.6749,48.6749,7000.0
2012-01-17 12:10:00,57.5,57.56,57.5,57.53,12600.0,48.6749,48.7257,48.6749,48.7003,12600.0
2012-01-17 12:15:00,57.52,57.55,57.52,57.54,16800.0,48.6918,48.7172,48.6918,48.7088,16800.0
2012-01-17 12:20:00,57.54,57.57,57.51,57.54,14200.0,48.7088,48.7341,48.6834,48.7088,14200.0
2012-01-17 12:25:00,57.54,57.54,57.51,57.52,16000.0,48.7088,48.7088,48.6834,48.6918,16000.0
2012-01-17 12:30:00,57.52,57.52,57.43,57.49,19000.0,48.6918,48.6918,48.6156,48.6664,19000.0
2012-01-17 12:35:00,57.49,57.49,57.42,57.43,10200.0,48.6664,48.6664,48.6072,48.6156,10200.0
2012-01-17 12:40:00,57.43,57.43,57.37,57.39,14000.0,48.6156,48.6156,48.5648,48.5818,14000.0
2012-01-17 12:45:00,57.39,57.39,57.22,57.23,8000.0,48.5818,48.5818,48.4379,48.4463,8000.0
2012-01-17 12:50:00,57.24,57.27,57.22,57.27,14800.0,48.4548,48.4802,48.4379,48.4802,14800.0
2012-01-17 12:55:00,57.27,57.32,57.25,57.29,9600.0,48.4802,48.5225,48.4633,48.4971,9600.0
2012-01-17 13:00:00,57.27,57.3,57.26,57.27,8600.0,48.4802,48.5056,48.4717,48.4802,8600.0
2012-01-17 13:05:00,57.29,57.35,57.28,57.35,25000.0,48.4971,48.5479,48.4887,48.5479,25000.0
2012-01-17 13:10:00,57.35,57.38,57.34,57.37,6000.0,48.5479,48.5733,48.5395,48.5648,6000.0
2012-01-17 13:15:00,57.39,57.47,57.38,57.46,12800.0,48.5818,48.6495,48.5733,48.641,12800.0
2012-01-17 13:20:00,57.45,57.45,57.42,57.42,14800.0,48.6326,48.6326,48.6072,48.6072,14800.0
2012-01-17 13:25:00,57.44,57.44,57.41,57.42,7600.0,48.6241,48.6241,48.5987,48.6072,7600.0
2012-01-17 13:30:00,57.41,57.41,57.35,57.37,4400.0,48.5987,48.5987,48.5479,48.5648,4400.0
2012-01-17 13:35:00,57.38,57.4,57.37,57.39,6000.0,48.5733,48.5902,48.5648,48.5818,6000.0
2012-01-17 13:40:00,57.39,57.39,57.37,57.39,6400.0,48.5818,48.5818,48.5648,48.5818,6400.0
2012-01-17 13:45:00,57.39,57.39,57.35,57.37,10400.0,48.5818,48.5818,48.5479,48.5648,10400.0
2012-01-17 13:50:00,57.37,57.4,57.35,57.37,5600.0,48.5648,48.5902,48.5479,48.5648,5600.0
2012-01-17 13:55:00,57.38,57.39,57.35,57.38,10200.0,48.5733,48.5818,48.5479,48.5733,10200.0
2012-01-17 14:00:00,57.35,57.36,57.34,57.35,6000.0,48.5479,48.5564,48.5395,48.5479,6000.0
2012-01-17 14:05:00,57.35,57.35,57.34,57.35,15000.0,48.5479,48.5479,48.5395,48.5479,15000.0
2012-01-17 14:10:00,57.35,57.36,57.34,57.36,24800.0,48.5479,48.5564,48.5395,48.5564,24800.0
2012-01-17 14:15:00,57.35,57.38,57.35,57.38,8000.0,48.5479,48.5733,48.5479,48.5733,8000.0
2012-01-17 14:20:00,57.38,57.39,57.37,57.39,5600.0,48.5733,48.5818,48.5648,48.5818,5600.0
2012-01-17 14:25:00,57.38,57.4,57.35,57.35,9600.0,48.5733,48.5902,48.5479,48.5479,9600.0
2012-01-17 14:30:00,57.35,57.35,57.3,57.34,22600.0,48.5479,48.5479,48.5056,48.5395,22600.0
2012-01-17 14:35:00,57.34,57.35,57.31,57.34,16000.0,48.5395,48.5479,48.5141,48.5395,16000.0
2012-01-17 14:40:00,57.35,57.38,57.32,57.38,13600.0,48.5479,48.5733,48.5225,48.5733,13600.0
2012-01-17 14:45:00,57.38,57.38,57.27,57.32,12000.0,48.5733,48.5733,48.4802,48.5225,12000.0
2012-01-17 14:50:00,57.31,57.35,57.3,57.35,20000.0,48.5141,48.5479,48.5056,48.5479,20000.0
2012-01-17 14:55:00,57.36,57.36,57.31,57.31,11400.0,48.5564,48.5564,48.5141,48.5141,11400.0
2012-01-17 15:00:00,57.32,57.38,57.3,57.37,13400.0,48.5225,48.5733,48.5056,48.5648,13400.0
2012-01-17 15:05:00,57.36,57.39,57.35,57.39,38400.0,48.5564,48.5818,48.5479,48.5818,38400.0
2012-01-17 15:10:00,57.39,57.42,57.38,57.41,20800.0,48.5818,48.6072,48.5733,48.5987,20800.0
2012-01-17 15:15:00,57.4,57.41,57.35,57.38,21200.0,48.5902,48.5987,48.5479,48.5733,21200.0
2012-01-17 15:20:00,57.38,57.41,57.36,57.38,21200.0,48.5733,48.5987,48.5564,48.5733,21200.0
2012-01-17 15:25:00,57.38,57.42,57.38,57.42,26200.0,48.5733,48.6072,48.5733,48.6072,26200.0
2012-01-17 15:30:00,57.41,57.42,57.38,57.42,19800.0,48.5987,48.6072,48.5733,48.6072,19800.0
2012-01-17 15:35:00,57.41,57.43,57.38,57.43,33000.0,48.5987,48.6156,48.5733,48.6156,33000.0
2012-01-17 15:40:00,57.42,57.42,57.39,57.39,25200.0,48.6072,48.6072,48.5818,48.5818,25200.0
2012-01-17 15:45:00,57.4,57.46,57.4,57.46,53000.0,48.5902,48.641,48.5902,48.641,53000.0
2012-01-17 15:50:00,57.46,57.52,57.43,57.44,43200.0,48.641,48.6918,48.6156,48.6241,43200.0
2012-01-17 15:55:00,57.44,57.54,57.44,57.54,130800.0,48.6241,48.7088,48.6241,48.7088,130800.0
2012-01-18 09:30:00,57.53,57.63,57.43,57.56,29600.0,48.7003,48.7849,48.6156,48.7257,29600.0
2012-01-18 09:35:00,57.6,57.71,57.58,57.6,9400.0,48.7595,48.8527,48.7426,48.7595,9400.0
2012-01-18 09:40:00,57.46,57.47,57.38,57.47,14000.0,48.641,48.6495,48.5733,48.6495,14000.0
2012-01-18 09:45:00,57.48,57.54,57.43,57.43,11800.0,48.658,48.7088,48.6156,48.6156,11800.0
2012-01-18 09:50:00,57.43,57.54,57.38,57.49,33200.0,48.6156,48.7088,48.5733,48.6664,33200.0
2012-01-18 09:55:00,57.47,57.49,57.41,57.49,27600.0,48.6495,48.6664,48.5987,48.6664,27600.0
2012-01-18 10:00:00,57.47,57.65,57.47,57.6,18000.0,48.6495,48.8019,48.6495,48.7595,18000.0
2012-01-18 10:05:00,57.6,57.62,57.54,57.54,12000.0,48.7595,48.7765,48.7088,48.7088,12000.0
2012-01-18 10:10:00,57.52,57.54,57.44,57.53,14800.0,48.6918,48.7088,48.6241,48.7003,14800.0
2012-01-18 10:15:00,57.54,57.55,57.49,57.51,16800.0,48.7088,48.7172,48.6664,48.6834,16800.0
2012-01-18 10:20:00,57.52,57.57,57.5,57.54,38600.0,48.6918,48.7341,48.6749,48.7088,38600.0
2012-01-18 10:25:00,57.55,57.66,57.52,57.63,6000.0,48.7172,48.8103,48.6918,48.7849,6000.0
2012-01-18 10:30:00,57.6,57.78,57.6,57.78,35400.0,48.7595,48.9119,48.7595,48.9119,35400.0
2012-01-18 10:35:00,57.76,57.8,57.76,57.79,7600.0,48.895,48.9288,48.895,48.9204,7600.0
2012-01-18 10:40:00,57.77,57.77,57.63,57.64,9200.0,48.9035,48.9035,48.7849,48.7934,9200.0
2012-01-18 10:45:00,57.63,57.66,57.57,57.65,24800.0,48.7849,48.8103,48.7341,48.8019,24800.0
2012-01-18 10:50:00,57.68,57.77,57.67,57.77,23200.0,48.8273,48.9035,48.8188,48.9035,23200.0
2012-01-18 10:55:00,57.79,57.8,57.71,57.71,13000.0,48.9204,48.9288,48.8527,48.8527,13000.0
2012-01-18 11:00:00,57.73,57.79,57.7,57.77,28200.0,48.8696,48.9204,48.8442,48.9035,28200.0
2012-01-18 11:05:00,57.77,57.8,57.74,57.77,14600.0,48.9035,48.9288,48.8781,48.9035,14600.0
2012-01-18 11:10:00,57.76,57.87,57.74,57.83,23000.0,48.895,48.9881,48.8781,48.9542,23000.0
2012-01-18 11:15:00,57.78,57.79,57.72,57.73,16000.0,48.9119,48.9204,48.8611,48.8696,16000.0
2012-01-18 11:20:00,57.74,57.79,57.69,57.78,18000.0,48.8781,48.9204,48.8357,48.9119,18000.0
2012-01-18 11:25:00,57.81,57.81,57.74,57.74,11400.0,48.9373,48.9373,48.8781,48.8781,11400.0
2012-01-18 11:30:00,57.72,57.74,57.69,57.69,6200.0,48.8611,48.8781,48.8357,48.8357,6200.0
2012-01-18 11:35:00,57.66,57.7,57.6,57.62,18400.0,48.8103,48.8442,48.7595,48.7765,18400.0
2012-01-18 11:40:00,57.61,57.67,57.61,57.66,17200.0,48.768,48.8188,48.768,48.8103,17200.0
2012-01-18 11:45:00,57.66,57.77,57.66,57.74,6800.0,48.8103,48.9035,48.8103,48.8781,6800.0
2012-01-18 11:50:00,57.74,57.78,57.73,57.77,15800.0,48.8781,48.9119,48.8696,48.9035,15800.0
2012-01-18 11:55:00,57.77,57.77,57.7,57.71,5200.0,48.9035,48.9035,48.8442,48.8527,5200.0
2012-01-18 12:00:00,57.71,57.71,57.69,57.7,7200.0,48.8527,48.8527,48.8357,48.8442,7200.0
2012-01-18 12:05:00,57.7,57.72,57.67,57.67,14600.0,48.8442,48.8611,48.8188,48.8188,14600.0
2012-01-18 12:10:00,57.67,57.7,57.66,57.68,11400.0,48.8188,48.8442,48.8103,48.8273,11400.0
2012-01-18 12:15:00,57.66,57.76,57.66,57.74,15000.0,48.8103,48.895,48.8103,48.8781,15000.0
2012-01-18 12:20:00,57.74,57.8,57.72,57.74,15000.0,48.8781,48.9288,48.8611,48.8781,15000.0
2012-01-18 12:25:00,57.74,57.74,57.69,57.69,6600.0,48.8781,48.8781,48.8357,48.8357,6600.0
2012-01-18 12:30:00,57.69,57.74,57.69,57.72,15800.0,48.8357,48.8781,48.8357,48.8611,15800.0
2012-01-18 12:35:00,57.71,57.73,57.67,57.67,8800.0,48.8527,48.8696,48.8188,48.8188,8800.0
2012-01-18 12:40:00,57.67,57.71,57.63,57.71,17400.0,48.8188,48.8527,48.7849,48.8527,17400.0
2012-01-18 12:45:00,57.73,57.76,57.66,57.73,37800.0,48.8696,48.895,48.8103,48.8696,37800.0
2012-01-18 12:50:00,57.71,57.71,57.63,57.66,15600.0,48.8527,48.8527,48.7849,48.8103,15600.0
2012-01-18 12:55:00,57.66,57.66,57.54,57.55,15200.0,48.8103,48.8103,48.7088,48.7172,15200.0
2012-01-18 13:00:00,57.56,57.62,57.56,57.6,4800.0,48.7257,48.7765,48.7257,48.7595,4800.0
2012-01-18 13:05:00,57.6,57.6,57.56,57.57,3000.0,48.7595,48.7595,48.7257,48.7341,3000.0
2012-01-18 13:10:00,57.55,57.58,57.53,57.53,6400.0,48.7172,48.7426,48.7003,48.7003,6400.0
2012-01-18 13:15:00,57.52,57.54,57.52,57.52,2800.0,48.6918,48.7088,48.6918,48.6918,2800.0
2012-01-18 13:20:00,57.52,57.54,57.51,57.52,9400.0,48.6918,48.7088,48.6834,48.6918,9400.0
2012-01-18 13:25:00,57.52,57.58,57.51,57.55,17600.0,48.6918,48.7426,48.6834,48.7172,17600.0
2012-01-18 13:30:00,57.57,57.63,57.55,57.63,4800.0,48.7341,48.7849,48.7172,48.7849,4800.0
2012-01-18 13:35:00,57.62,57.73,57.61,57.68,9200.0,48.7765,48.8696,48.768,48.8273,9200.0
2012-01-18 13:40:00,57.69,57.72,57.68,57.69,4800.0,48.8357,48.8611,48.8273,48.8357,4800.0
2012-01-18 13:45:00,57.69,57.74,57.69,57.72,5600.0,48.8357,48.8781,48.8357,48.8611,5600.0
2012-01-18 13:50:00,57.72,57.72,57.67,57.69,6000.0,48.8611,48.8611,48.8188,48.8357,6000.0
2012-01-18 13:55:00,57.68,57.71,57.67,57.67,6800.0,48.8273,48.8527,48.8188,48.8188,6800.0
2012-01-18 14:00:00,57.67,57.68,57.63,57.65,8000.0,48.8188,48.8273,48.7849,48.8019,8000.0
2012-01-18 14:05:00,57.65,57.71,57.63,57.71,18600.0,48.8019,48.8527,48.7849,48.8527,18600.0
2012-01-18 14:10:00,57.7,57.72,57.62,57.64,24800.0,48.8442,48.8611,48.7765,48.7934,24800.0
2012-01-18 14:15:00,57.64,57.69,57.64,57.69,8600.0,48.7934,48.8357,48.7934,48.8357,8600.0
2012-01-18 14:20:00,57.7,57.72,57.68,57.71,6000.0,48.8442,48.8611,48.8273,48.8527,6000.0
2012-01-18 14:25:00,57.71,57.8,57.69,57.8,6000.0,48.8527,48.9288,48.8357,48.9288,6000.0
2012-01-18 14:30:00,57.79,57.79,57.69,57.69,5800.0,48.9204,48.9204,48.8357,48.8357,5800.0
2012-01-18 14:35:00,57.7,57.71,57.67,57.68,7600.0,48.8442,48.8527,48.8188,48.8273,7600.0
2012-01-18 14:40:00,57.69,57.72,57.65,57.71,12400.0,48.8357,48.8611,48.8019,48.8527,12400.0
2012-01-18 14:45:00,57.7,57.74,57.69,57.69,5400.0,48.8442,48.8781,48.8357,48.8357,5400.0
2012-01-18 14:50:00,57.68,57.68,57.59,57.6,16200.0,48.8273,48.8273,48.7511,48.7595,16200.0
2012-01-18 14:55:00,57.6,57.71,57.6,57.67,13400.0,48.7595,48.8527,48.7595,48.8188,13400.0
2012-01-18 15:00:00,57.72,57.73,57.69,57.7,13200.0,48.8611,48.8696,48.8357,48.8442,13200.0
2012-01-18 15:05:00,57.71,57.77,57.71,57.77,12000.0,48.8527,48.9035,48.8527,48.9035,12000.0
2012-01-18 15:10:00,57.76,57.81,57.7,57.8,28400.0,48.895,48.9373,48.8442,48.9288,28400.0
2012-01-18 15:15:00,57.79,57.85,57.74,57.77,21200.0,48.9204,48.9712,48.8781,48.9035,21200.0
2012-01-18 15:20:00,57.78,57.8,57.76,57.77,15800.0,48.9119,48.9288,48.895,48.9035,15800.0
2012-01-18 15:25:00,57.77,57.81,57.76,57.76,24600.0,48.9035,48.9373,48.895,48.895,24600.0
2012-01-18 15:30:00,57.74,57.74,57.67,57.69,21000.0,48.8781,48.8781,48.8188,48.8357,21000.0
2012-01-18 15:35:00,57.68,57.68,57.62,57.64,27400.0,48.8273,48.8273,48.7765,48.7934,27400.0
2012-01-18 15:40:00,57.64,57.65,57.58,57.61,24400.0,48.7934,48.8019,48.7426,48.768,24400.0
2012-01-18 15:45:00,57.62,57.76,57.62,57.64,50200.0,48.7765,48.895,48.7765,48.7934,50200.0
2012-01-18 15:50:00,57.65,57.76,57.65,57.68,30800.0,48.8019,48.895,48.8019,48.8273,30800.0
2012-01-18 15:55:00,57.68,57.76,57.68,57.74,65200.0,48.8273,48.895,48.8273,48.8781,65200.0
2012-01-19 09:30:00,57.74,57.93,57.63,57.88,35200.0,48.8781,49.0389,48.7849,48.9966,35200.0
2012-01-19 09:35:00,57.84,57.84,57.68,57.71,21200.0,48.9627,48.9627,48.8273,48.8527,21200.0
2012-01-19 09:40:00,57.75,57.76,57.62,57.64,17600.0,48.8865,48.895,48.7765,48.7934,17600.0
2012-01-19 09:45:00,57.66,57.73,57.65,57.73,3400.0,48.8103,48.8696,48.8019,48.8696,3400.0
2012-01-19 09:50:00,57.72,57.77,57.69,57.75,23400.0,48.8611,48.9035,48.8357,48.8865,23400.0
2012-01-19 09:55:00,57.75,57.75,57.6,57.65,20400.0,48.8865,48.8865,48.7595,48.8019,20400.0
2012-01-19 10:00:00,57.61,57.62,57.23,57.29,31000.0,48.768,48.7765,48.4463,48.4971,31000.0
2012-01-19 10:05:00,57.31,57.42,57.28,57.37,8000.0,48.5141,48.6072,48.4887,48.5648,8000.0
2012-01-19 10:10:00,57.37,57.44,57.37,57.44,2000.0,48.5648,48.6241,48.5648,48.6241,2000.0
2012-01-19 10:15:00,57.43,57.46,57.37,57.41,17800.0,48.6156,48.641,48.5648,48.5987,17800.0
2012-01-19 10:20:00,57.43,57.44,57.4,57.44,9600.0,48.6156,48.6241,48.5902,48.6241,9600.0
2012-01-19 10:25:00,57.43,57.58,57.42,57.57,10400.0,48.6156,48.7426,48.6072,48.7341,10400.0
2012-01-19 10:30:00,57.59,57.64,57.58,57.63,10200.0,48.7511,48.7934,48.7426,48.7849,10200.0
2012-01-19 10:35:00,57.62,57.63,57.43,57.51,49400.0,48.7765,48.7849,48.6156,48.6834,49400.0
2012-01-19 10:40:00,57.58,57.7,57.58,57.7,5400.0,48.7426,48.8442,48.7426,48.8442,5400.0
2012-01-19 10:45:00,57.7,57.71,57.55,57.58,16800.0,48.8442,48.8527,48.7172,48.7426,16800.0
2012-01-19 10:50:00,57.56,57.59,57.54,57.57,13200.0,48.7257,48.7511,48.7088,48.7341,13200.0
2012-01-19 10:55:00,57.52,57.57,57.51,57.55,3000.0,48.6918,48.7341,48.6834,48.7172,3000.0
2012-01-19 11:00:00,57.55,57.58,57.49,57.49,8000.0,48.7172,48.7426,48.6664,48.6664,8000.0
2012-01-19 11:05:00,57.52,57.57,57.47,57.56,17000.0,48.6918,48.7341,48.6495,48.7257,17000.0
2012-01-19 11:10:00,57.55,57.56,57.49,57.56,8200.0,48.7172,48.7257,48.6664,48.7257,8200.0
2012-01-19 11:15:00,57.53,57.55,57.49,57.55,13400.0,48.7003,48.7172,48.6664,48.7172,13400.0
2012-01-19 11:20:00,57.55,57.63,57.55,57.63,22800.0,48.7172,48.7849,48.7172,48.7849,22800.0
2012-01-19 11:25:00,57.66,57.74,57.66,57.7,8000.0,48.8103,48.8781,48.8103,48.8442,8000.0
2012-01-19 11:30:00,57.71,57.75,57.69,57.73,7000.0,48.8527,48.8865,48.8357,48.8696,7000.0
2012-01-19 11:35:00,57.7,57.73,57.64,57.68,9000.0,48.8442,48.8696,48.7934,48.8273,9000.0
2012-01-19 11:40:00,57.68,57.7,57.59,57.64,20400.0,48.8273,48.8442,48.7511,48.7934,20400.0
2012-01-19 11:45:00,57.62,57.65,57.56,57.56,6800.0,48.7765,48.8019,48.7257,48.7257,6800.0
2012-01-19 11:50:00,57.54,57.57,57.52,57.57,2000.0,48.7088,48.7341,48.6918,48.7341,2000.0
2012-01-19 11:55:00,57.57,57.6,57.56,57.58,7000.0,48.7341,48.7595,48.7257,48.7426,7000.0
2012-01-19 12:00:00,57.6,57.67,57.59,57.63,8400.0,48.7595,48.8188,48.7511,48.7849,8400.0
2012-01-19 12:05:00,57.62,57.62,57.6,57.6,4600.0,48.7765,48.7765,48.7595,48.7595,4600.0
2012-01-19 12:10:00,57.62,57.7,57.62,57.7,7800.0,48.7765,48.8442,48.7765,48.8442,7800.0
2012-01-19 12:15:00,57.69,57.7,57.66,57.66,3000.0,48.8357,48.8442,48.8103,48.8103,3000.0
2012-01-19 12:20:00,57.65,57.66,57.63,57.63,5000.0,48.8019,48.8103,48.7849,48.7849,5000.0
2012-01-19 12:25:00,57.63,57.65,57.63,57.65,14400.0,48.7849,48.8019,48.7849,48.8019,14400.0
2012-01-19 12:30:00,57.66,57.69,57.66,57.69,9000.0,48.8103,48.8357,48.8103,48.8357,9000.0
2012-01-19 12:35:00,57.68,57.7,57.67,57.67,16200.0,48.8273,48.8442,48.8188,48.8188,16200.0
2012-01-19 12:40:00,57.68,57.7,57.67,57.69,13600.0,48.8273,48.8442,48.8188,48.8357,13600.0
2012-01-19 12:45:00,57.68,57.69,57.66,57.69,22000.0,48.8273,48.8357,48.8103,48.8357,22000.0
2012-01-19 12:50:00,57.7,57.85,57.7,57.85,15200.0,48.8442,48.9712,48.8442,48.9712,15200.0
2012-01-19 12:55:00,57.85,57.86,57.82,57.85,20000.0,48.9712,48.9796,48.9458,48.9712,20000.0
2012-01-19 13:00:00,57.85,57.89,57.83,57.88,20400.0,48.9712,49.005,48.9542,48.9966,20400.0
2012-01-19 13:05:00,57.88,57.9,57.88,57.89,7000.0,48.9966,49.0135,48.9966,49.005,7000.0
2012-01-19 13:10:00,57.89,57.89,57.88,57.88,12200.0,49.005,49.005,48.9966,48.9966,12200.0
2012-01-19 13:15:00,57.89,57.94,57.88,57.93,7400.0,49.005,49.0474,48.9966,49.0389,7400.0
2012-01-19 13:20:00,57.91,57.91,57.88,57.88,1800.0,49.022,49.022,48.9966,48.9966,1800.0
2012-01-19 13:25:00,57.88,57.98,57.88,57.97,21000.0,48.9966,49.0812,48.9966,49.0728,21000.0
2012-01-19 13:30:00,57.97,58.04,57.97,58.01,33200.0,49.0728,49.132,49.0728,49.1066,33200.0
2012-01-19 13:35:00,58.03,58.03,57.99,58.0,7000.0,49.1235,49.1235,49.0897,49.0982,7000.0
2012-01-19 13:40:00,58.0,58.0,57.99,58.0,9000.0,49.0982,49.0982,49.0897,49.0982,9000.0
2012-01-19 13:45:00,58.0,58.04,57.99,58.01,20800.0,49.0982,49.132,49.0897,49.1066,20800.0
2012-01-19 13:50:00,58.02,58.02,57.93,57.94,12600.0,49.1151,49.1151,49.0389,49.0474,12600.0
2012-01-19 13:55:00,57.95,58.01,57.93,57.99,51800.0,49.0558,49.1066,49.0389,49.0897,51800.0
2012-01-19 14:00:00,57.99,58.04,57.99,58.04,7200.0,49.0897,49.132,49.0897,49.132,7200.0
2012-01-19 14:05:00,58.02,58.1,58.02,58.08,7600.0,49.1151,49.1828,49.1151,49.1659,7600.0
2012-01-19 14:10:00,58.08,58.24,58.08,58.21,24200.0,49.1659,49.3013,49.1659,49.2759,24200.0
2012-01-19 14:15:00,58.21,58.21,58.13,58.15,20800.0,49.2759,49.2759,49.2082,49.2251,20800.0
2012-01-19 14:20:00,58.15,58.15,58.08,58.1,15000.0,49.2251,49.2251,49.1659,49.1828,15000.0
2012-01-19 14:25:00,58.11,58.12,58.08,58.1,10200.0,49.1913,49.1997,49.1659,49.1828,10200.0
2012-01-19 14:30:00,58.08,58.1,58.07,58.1,23400.0,49.1659,49.1828,49.1574,49.1828,23400.0
2012-01-19 14:35:00,58.1,58.1,58.08,58.09,4200.0,49.1828,49.1828,49.1659,49.1743,4200.0
2012-01-19 14:40:00,58.09,58.1,58.08,58.08,18800.0,49.1743,49.1828,49.1659,49.1659,18800.0
2012-01-19 14:45:00,58.08,58.08,58.07,58.08,40000.0,49.1659,49.1659,49.1574,49.1659,40000.0
2012-01-19 14:50:00,58.08,58.09,58.08,58.08,11600.0,49.1659,49.1743,49.1659,49.1659,11600.0
2012-01-19 14:55:00,58.08,58.12,58.08,58.12,12200.0,49.1659,49.1997,49.1659,49.1997,12200.0
2012-01-19 15:00:00,58.12,58.12,58.08,58.11,20800.0,49.1997,49.1997,49.1659,49.1913,20800.0
2012-01-19 15:05:00,58.1,58.15,58.1,58.1,7600.0,49.1828,49.2251,49.1828,49.1828,7600.0
2012-01-19 15:10:00,58.1,58.1,58.05,58.06,10400.0,49.1828,49.1828,49.1405,49.1489,10400.0
2012-01-19 15:15:00,58.06,58.1,58.06,58.1,18000.0,49.1489,49.1828,49.1489,49.1828,18000.0
2012-01-19 15:20:00,58.1,58.16,58.1,58.15,29600.0,49.1828,49.2336,49.1828,49.2251,29600.0
2012-01-19 15:25:00,58.15,58.18,58.14,58.18,24000.0,49.2251,49.2505,49.2167,49.2505,24000.0
2012-01-19 15:30:00,58.18,58.18,58.1,58.13,31800.0,49.2505,49.2505,49.1828,49.2082,31800.0
2012-01-19 15:35:00,58.13,58.14,58.05,58.05,28600.0,49.2082,49.2167,49.1405,49.1405,28600.0
2012-01-19 15:40:00,58.05,58.08,58.02,58.08,22400.0,49.1405,49.1659,49.1151,49.1659,22400.0
2012-01-19 15:45:00,58.07,58.07,57.98,57.98,27600.0,49.1574,49.1574,49.0812,49.0812,27600.0
2012-01-19 15:50:00,57.98,58.02,57.98,58.0,28200.0,49.0812,49.1151,49.0812,49.0982,28200.0
2012-01-19 15:55:00,58.02,58.09,58.0,58.07,29000.0,49.1151,49.1743,49.0982,49.1574,29000.0
2012-01-20 09:30:00,58.08,58.08,57.88,57.88,145800.0,49.1659,49.1659,48.9966,48.9966,145800.0
2012-01-20 09:35:00,57.89,57.97,57.86,57.88,9800.0,49.005,49.0728,48.9796,48.9966,9800.0
2012-01-20 09:40:00,57.88,57.91,57.71,57.71,16400.0,48.9966,49.022,48.8527,48.8527,16400.0
2012-01-20 09:45:00,57.68,57.72,57.56,57.6,12800.0,48.8273,48.8611,48.7257,48.7595,12800.0
2012-01-20 09:50:00,57.62,57.66,57.6,57.61,14400.0,48.7765,48.8103,48.7595,48.768,14400.0
2012-01-20 09:55:00,57.62,57.74,57.62,57.68,36200.0,48.7765,48.8781,48.7765,48.8273,36200.0
2012-01-20 10:00:00,57.67,57.68,57.35,57.35,32200.0,48.8188,48.8273,48.5479,48.5479,32200.0
2012-01-20 10:05:00,57.38,57.38,57.23,57.23,13000.0,48.5733,48.5733,48.4463,48.4463,13000.0
2012-01-20 10:10:00,57.23,57.37,57.23,57.35,7800.0,48.4463,48.5648,48.4463,48.5479,7800.0
2012-01-20 10:15:00,57.34,57.4,57.31,57.39,5800.0,48.5395,48.5902,48.5141,48.5818,5800.0
2012-01-20 10:20:00,57.35,57.45,57.35,57.41,33000.0,48.5479,48.6326,48.5479,48.5987,33000.0
2012-01-20 10:25:00,57.41,57.5,57.35,57.49,13400.0,48.5987,48.6749,48.5479,48.6664,13400.0
2012-01-20 10:30:00,57.5,57.57,57.5,57.56,5200.0,48.6749,48.7341,48.6749,48.7257,5200.0
2012-01-20 10:35:00,57.54,57.57,57.52,57.54,6800.0,48.7088,48.7341,48.6918,48.7088,6800.0
2012-01-20 10:40:00,57.52,57.54,57.44,57.45,5600.0,48.6918,48.7088,48.6241,48.6326,5600.0
2012-01-20 10:45:00,57.44,57.55,57.44,57.55,5600.0,48.6241,48.7172,48.6241,48.7172,5600.0
2012-01-20 10:50:00,57.55,57.59,57.5,57.54,18600.0,48.7172,48.7511,48.6749,48.7088,18600.0
2012-01-20 10:55:00,57.55,57.63,57.55,57.58,13600.0,48.7172,48.7849,48.7172,48.7426,13600.0
2012-01-20 11:00:00,57.58,57.6,57.52,57.55,13000.0,48.7426,48.7595,48.6918,48.7172,13000.0
2012-01-20 11:05:00,57.55,57.64,57.52,57.64,10000.0,48.7172,48.7934,48.6918,48.7934,10000.0
2012-01-20 11:10:00,57.62,57.62,57.48,57.49,10800.0,48.7765,48.7765,48.658,48.6664,10800.0
2012-01-20 11:15:00,57.49,57.54,57.47,57.49,7000.0,48.6664,48.7088,48.6495,48.6664,7000.0
2012-01-20 11:20:00,57.5,57.54,57.48,57.52,9400.0,48.6749,48.7088,48.658,48.6918,9400.0
2012-01-20 11:25:00,57.52,57.55,57.5,57.55,10000.0,48.6918,48.7172,48.6749,48.7172,10000.0
2012-01-20 11:30:00,57.53,57.53,57.45,57.45,13400.0,48.7003,48.7003,48.6326,48.6326,13400.0
2012-01-20 11:35:00,57.45,57.51,57.44,57.49,7200.0,48.6326,48.6834,48.6241,48.6664,7200.0
2012-01-20 11:40:00,57.48,57.52,57.47,57.51,8800.0,48.658,48.6918,48.6495,48.6834,8800.0
2012-01-20 11:45:00,57.51,57.56,57.5,57.56,13400.0,48.6834,48.7257,48.6749,48.7257,13400.0
2012-01-20 11:50:00,57.54,57.55,57.51,57.54,21200.0,48.7088,48.7172,48.6834,48.7088,21200.0
2012-01-20 11:55:00,57.55,57.56,57.52,57.55,10200.0,48.7172,48.7257,48.6918,48.7172,10200.0
2012-01-20 12:00:00,57.55,57.57,57.54,57.55,4800.0,48.7172,48.7341,48.7088,48.7172,4800.0
2012-01-20 12:05:00,57.55,57.56,57.52,57.56,6200.0,48.7172,48.7257,48.6918,48.7257,6200.0
2012-01-20 12:10:00,57.56,57.59,57.55,57.57,5400.0,48.7257,48.7511,48.7172,48.7341,5400.0
2012-01-20 12:15:00,57.58,57.59,57.56,57.56,4000.0,48.7426,48.7511,48.7257,48.7257,4000.0
2012-01-20 12:20:00,57.56,57.59,57.56,57.58,2000.0,48.7257,48.7511,48.7257,48.7426,2000.0
2012-01-20 12:25:00,57.58,57.6,57.57,57.58,5400.0,48.7426,48.7595,48.7341,48.7426,5400.0
2012-01-20 12:30:00,57.58,57.6,57.58,57.58,5400.0,48.7426,48.7595,48.7426,48.7426,5400.0
2012-01-20 12:35:00,57.58,57.62,57.57,57.6,8600.0,48.7426,48.7765,48.7341,48.7595,8600.0
2012-01-20 12:40:00,57.58,57.64,57.58,57.63,8000.0,48.7426,48.7934,48.7426,48.7849,8000.0
2012-01-20 12:45:00,57.63,57.69,57.6,57.69,13400.0,48.7849,48.8357,48.7595,48.8357,13400.0
2012-01-20 12:50:00,57.68,57.68,57.68,57.68,3600.0,48.8273,48.8273,48.8273,48.8273,3600.0
2012-01-20 12:55:00,57.68,57.71,57.68,57.7,12200.0,48.8273,48.8527,48.8273,48.8442,12200.0
2012-01-20 13:00:00,57.7,57.72,57.68,57.68,11600.0,48.8442,48.8611,48.8273,48.8273,11600.0
2012-01-20 13:05:00,57.68,57.7,57.68,57.69,3200.0,48.8273,48.8442,48.8273,48.8357,3200.0
2012-01-20 13:10:00,57.64,57.65,57.6,57.65,5000.0,48.7934,48.8019,48.7595,48.8019,5000.0
2012-01-20 13:15:00,57.64,57.68,57.58,57.58,7400.0,48.7934,48.8273,48.7426,48.7426,7400.0
2012-01-20 13:20:00,57.58,57.66,57.58,57.66,6600.0,48.7426,48.8103,48.7426,48.8103,6600.0
2012-01-20 13:25:00,57.67,57.68,57.67,57.68,2600.0,48.8188,48.8273,48.8188,48.8273,2600.0
2012-01-20 13:30:00,57.68,57.71,57.68,57.71,2000.0,48.8273,48.8527,48.8273,48.8527,2000.0
2012-01-20 13:35:00,57.68,57.69,57.67,57.69,5600.0,48.8273,48.8357,48.8188,48.8357,5600.0
2012-01-20 13:40:00,57.71,57.73,57.7,57.7,3200.0,48.8527,48.8696,48.8442,48.8442,3200.0
2012-01-20 13:45:00,57.69,57.69,57.66,57.67,4600.0,48.8357,48.8357,48.8103,48.8188,4600.0
2012-01-20 13:50:00,57.67,57.68,57.67,57.67,2400.0,48.8188,48.8273,48.8188,48.8188,2400.0
2012-01-20 13:55:00,57.67,57.69,57.67,57.68,4800.0,48.8188,48.8357,48.8188,48.8273,4800.0
2012-01-20 14:00:00,57.68,57.74,57.68,57.73,7200.0,48.8273,48.8781,48.8273,48.8696,7200.0
2012-01-20 14:05:00,57.73,57.74,57.72,57.72,2200.0,48.8696,48.8781,48.8611,48.8611,2200.0
2012-01-20 14:10:00,57.73,57.77,57.73,57.76,10400.0,48.8696,48.9035,48.8696,48.895,10400.0
2012-01-20 14:15:00,57.76,57.77,57.74,57.74,13200.0,48.895,48.9035,48.8781,48.8781,13200.0
2012-01-20 14:20:00,57.74,57.77,57.72,57.74,11400.0,48.8781,48.9035,48.8611,48.8781,11400.0
2012-01-20 14:25:00,57.73,57.77,57.73,57.74,4400.0,48.8696,48.9035,48.8696,48.8781,4400.0
2012-01-20 14:30:00,57.73,57.74,57.69,57.69,2800.0,48.8696,48.8781,48.8357,48.8357,2800.0
2012-01-20 14:35:00,57.69,57.7,57.62,57.63,7800.0,48.8357,48.8442,48.7765,48.7849,7800.0
2012-01-20 14:40:00,57.63,57.67,57.61,57.67,8800.0,48.7849,48.8188,48.768,48.8188,8800.0
2012-01-20 14:45:00,57.66,57.66,57.64,57.65,7400.0,48.8103,48.8103,48.7934,48.8019,7400.0
2012-01-20 14:50:00,57.66,57.74,57.66,57.73,7200.0,48.8103,48.8781,48.8103,48.8696,7200.0
2012-01-20 14:55:00,57.73,57.76,57.71,57.74,7600.0,48.8696,48.895,48.8527,48.8781,7600.0
2012-01-20 15:00:00,57.76,57.77,57.74,57.77,9400.0,48.895,48.9035,48.8781,48.9035,9400.0
2012-01-20 15:05:00,57.77,57.84,57.76,57.84,21400.0,48.9035,48.9627,48.895,48.9627,21400.0
2012-01-20 15:10:00,57.83,58.01,57.83,58.0,47200.0,48.9542,49.1066,48.9542,49.0982,47200.0
2012-01-20 15:15:00,58.0,58.0,57.9,57.91,13200.0,49.0982,49.0982,49.0135,49.022,13200.0
2012-01-20 15:20:00,57.9,57.91,57.89,57.91,11200.0,49.0135,49.022,49.005,49.022,11200.0
2012-01-20 15:25:00,57.91,57.97,57.9,57.97,15800.0,49.022,49.0728,49.0135,49.0728,15800.0
2012-01-20 15:30:00,57.97,58.01,57.95,58.01,27800.0,49.0728,49.1066,49.0558,49.1066,27800.0
2012-01-20 15:35:00,58.01,58.01,57.99,57.99,26200.0,49.1066,49.1066,49.0897,49.0897,26200.0
2012-01-20 15:40:00,57.99,57.99,57.95,57.99,35000.0,49.0897,49.0897,49.0558,49.0897,35000.0
2012-01-20 15:45:00,58.0,58.02,57.91,58.0,47000.0,49.0982,49.1151,49.022,49.0982,47000.0
2012-01-20 15:50:00,58.0,58.01,57.99,58.0,48400.0,49.0982,49.1066,49.0897,49.0982,48400.0
2012-01-20 15:55:00,57.99,58.03,57.99,58.0,51200.0,49.0897,49.1235,49.0897,49.0982,51200.0
2012-01-23 09:30:00,58.19,58.6,58.0,58.1,27500.0,49.259,49.6061,49.0982,49.1828,27500.0
2012-01-23 09:35:00,58.15,58.18,57.73,57.79,14800.0,49.2251,49.2505,48.8696,48.9204,14800.0
2012-01-23 09:40:00,57.78,57.78,57.66,57.74,5900.0,48.9119,48.9119,48.8103,48.8781,5900.0
2012-01-23 09:45:00,57.75,57.83,57.56,57.6,11400.0,48.8865,48.9542,48.7257,48.7595,11400.0
2012-01-23 09:50:00,57.6,57.72,57.51,57.51,11500.0,48.7595,48.8611,48.6834,48.6834,11500.0
2012-01-23 09:55:00,57.5,57.52,57.38,57.4,14300.0,48.6749,48.6918,48.5733,48.5902,14300.0
2012-01-23 10:00:00,57.37,57.44,57.27,57.42,13400.0,48.5648,48.6241,48.4802,48.6072,13400.0
2012-01-23 10:05:00,57.4,57.49,57.39,57.41,9300.0,48.5902,48.6664,48.5818,48.5987,9300.0
2012-01-23 10:10:00,57.38,57.48,57.37,57.42,9700.0,48.5733,48.658,48.5648,48.6072,9700.0
2012-01-23 10:15:00,57.4,57.6,57.4,57.56,28500.0,48.5902,48.7595,48.5902,48.7257,28500.0
2012-01-23 10:20:00,57.57,57.61,57.51,57.61,13000.0,48.7341,48.768,48.6834,48.768,13000.0
2012-01-23 10:25:00,57.58,57.6,57.44,57.55,13800.0,48.7426,48.7595,48.6241,48.7172,13800.0
2012-01-23 10:30:00,57.53,57.66,57.38,57.42,11200.0,48.7003,48.8103,48.5733,48.6072,11200.0
2012-01-23 10:35:00,57.39,57.59,57.39,57.51,9800.0,48.5818,48.7511,48.5818,48.6834,9800.0
2012-01-23 10:40:00,57.51,57.51,57.27,57.29,10700.0,48.6834,48.6834,48.4802,48.4971,10700.0
2012-01-23 10:45:00,57.28,57.38,57.28,57.37,10500.0,48.4887,48.5733,48.4887,48.5648,10500.0
2012-01-23 10:50:00,57.37,57.42,57.32,57.34,12600.0,48.5648,48.6072,48.5225,48.5395,12600.0
2012-01-23 10:55:00,57.34,57.34,57.19,57.21,12700.0,48.5395,48.5395,48.4125,48.4294,12700.0
2012-01-23 11:00:00,57.2,57.28,57.16,57.16,6400.0,48.4209,48.4887,48.3871,48.3871,6400.0
2012-01-23 11:05:00,57.16,57.19,57.08,57.11,6600.0,48.3871,48.4125,48.3194,48.3448,6600.0
2012-01-23 11:10:00,57.12,57.12,57.03,57.07,5400.0,48.3532,48.3532,48.277,48.3109,5400.0
2012-01-23 11:15:00,57.09,57.23,57.09,57.13,6800.0,48.3278,48.4463,48.3278,48.3617,6800.0
2012-01-23 11:20:00,57.13,57.14,57.1,57.14,5600.0,48.3617,48.3701,48.3363,48.3701,5600.0
2012-01-23 11:25:00,57.12,57.25,57.1,57.24,10300.0,48.3532,48.4633,48.3363,48.4548,10300.0
2012-01-23 11:30:00,57.22,57.24,57.16,57.24,7500.0,48.4379,48.4548,48.3871,48.4548,7500.0
2012-01-23 11:35:00,57.2,57.24,57.15,57.15,35500.0,48.4209,48.4548,48.3786,48.3786,35500.0
2012-01-23 11:40:00,57.13,57.15,57.06,57.07,12200.0,48.3617,48.3786,48.3024,48.3109,12200.0
2012-01-23 11:45:00,57.1,57.14,57.1,57.11,8200.0,48.3363,48.3701,48.3363,48.3448,8200.0
2012-01-23 11:50:00,57.1,57.27,57.1,57.19,19500.0,48.3363,48.4802,48.3363,48.4125,19500.0
2012-01-23 11:55:00,57.23,57.35,57.13,57.13,22800.0,48.4463,48.5479,48.3617,48.3617,22800.0
2012-01-23 12:00:00,57.12,57.14,57.01,57.06,26500.0,48.3532,48.3701,48.2601,48.3024,26500.0
2012-01-23 12:05:00,57.08,57.08,56.95,57.07,13600.0,48.3194,48.3194,48.2093,48.3109,13600.0
2012-01-23 12:10:00,57.06,57.15,57.03,57.04,16700.0,48.3024,48.3786,48.277,48.2855,16700.0
2012-01-23 12:15:00,57.04,57.09,56.97,57.06,31400.0,48.2855,48.3278,48.2262,48.3024,31400.0
2012-01-23 12:20:00,57.06,57.17,57.04,57.13,13300.0,48.3024,48.3955,48.2855,48.3617,13300.0
2012-01-23 12:25:00,57.15,57.25,57.1,57.15,18300.0,48.3786,48.4633,48.3363,48.3786,18300.0
2012-01-23 12:30:00,57.16,57.35,57.11,57.33,51000.0,48.3871,48.5479,48.3448,48.531,51000.0
2012-01-23 12:35:00,57.28,57.28,57.13,57.22,5900.0,48.4887,48.4887,48.3617,48.4379,5900.0
2012-01-23 12:40:00,57.23,57.33,57.2,57.22,17800.0,48.4463,48.531,48.4209,48.4379,17800.0
2012-01-23 12:45:00,57.21,57.29,57.15,57.15,6500.0,48.4294,48.4971,48.3786,48.3786,6500.0
2012-01-23 12:50:00,57.14,57.28,57.13,57.27,7300.0,48.3701,48.4887,48.3617,48.4802,7300.0
2012-01-23 12:55:00,57.26,57.28,57.14,57.25,8300.0,48.4717,48.4887,48.3701,48.4633,8300.0
2012-01-23 13:00:00,57.26,57.34,57.21,57.24,11800.0,48.4717,48.5395,48.4294,48.4548,11800.0
2012-01-23 13:05:00,57.24,57.31,57.22,57.26,9000.0,48.4548,48.5141,48.4379,48.4717,9000.0
2012-01-23 13:10:00,57.26,57.26,57.17,57.22,4500.0,48.4717,48.4717,48.3955,48.4379,4500.0
2012-01-23 13:15:00,57.23,57.3,57.18,57.22,7000.0,48.4463,48.5056,48.404,48.4379,7000.0
2012-01-23 13:20:00,57.25,57.33,57.21,57.31,32000.0,48.4633,48.531,48.4294,48.5141,32000.0
2012-01-23 13:25:00,57.33,57.37,57.28,57.35,7700.0,48.531,48.5648,48.4887,48.5479,7700.0
2012-01-23 13:30:00,57.36,57.47,57.33,57.38,15000.0,48.5564,48.6495,48.531,48.5733,15000.0
2012-01-23 13:35:00,57.35,57.43,57.35,57.41,13300.0,48.5479,48.6156,48.5479,48.5987,13300.0
2012-01-23 13:40:00,57.42,57.43,57.38,57.39,6200.0,48.6072,48.6156,48.5733,48.5818,6200.0
2012-01-23 13:45:00,57.39,57.39,57.38,57.39,9000.0,48.5818,48.5818,48.5733,48.5818,9000.0
2012-01-23 13:50:00,57.38,57.39,57.34,57.35,10700.0,48.5733,48.5818,48.5395,48.5479,10700.0
2012-01-23 13:55:00,57.34,57.35,57.28,57.28,10200.0,48.5395,48.5479,48.4887,48.4887,10200.0
2012-01-23 14:00:00,57.27,57.28,57.14,57.25,13800.0,48.4802,48.4887,48.3701,48.4633,13800.0
2012-01-23 14:05:00,57.26,57.29,57.2,57.27,12000.0,48.4717,48.4971,48.4209,48.4802,12000.0
2012-01-23 14:10:00,57.27,57.29,57.1,57.19,12700.0,48.4802,48.4971,48.3363,48.4125,12700.0
2012-01-23 14:15:00,57.2,57.27,57.14,57.2,12300.0,48.4209,48.4802,48.3701,48.4209,12300.0
2012-01-23 14:20:00,57.2,57.24,57.19,57.24,8600.0,48.4209,48.4548,48.4125,48.4548,8600.0
2012-01-23 14:25:00,57.27,57.27,57.22,57.26,14200.0,48.4802,48.4802,48.4379,48.4717,14200.0
2012-01-23 14:30:00,57.27,57.27,57.24,57.26,13400.0,48.4802,48.4802,48.4548,48.4717,13400.0
2012-01-23 14:35:00,57.26,57.27,57.25,57.25,8700.0,48.4717,48.4802,48.4633,48.4633,8700.0
2012-01-23 14:40:00,57.25,57.3,57.25,57.29,14000.0,48.4633,48.5056,48.4633,48.4971,14000.0
2012-01-23 14:45:00,57.28,57.28,57.22,57.22,8800.0,48.4887,48.4887,48.4379,48.4379,8800.0
2012-01-23 14:50:00,57.22,57.22,57.19,57.22,8900.0,48.4379,48.4379,48.4125,48.4379,8900.0
2012-01-23 14:55:00,57.22,57.41,57.21,57.35,13100.0,48.4379,48.5987,48.4294,48.5479,13100.0
2012-01-23 15:00:00,57.36,57.36,57.25,57.32,12400.0,48.5564,48.5564,48.4633,48.5225,12400.0
2012-01-23 15:05:00,57.32,57.4,57.3,57.3,16500.0,48.5225,48.5902,48.5056,48.5056,16500.0
2012-01-23 15:10:00,57.3,57.32,57.26,57.27,12700.0,48.5056,48.5225,48.4717,48.4802,12700.0
2012-01-23 15:15:00,57.28,57.33,57.26,57.26,20300.0,48.4887,48.531,48.4717,48.4717,20300.0
2012-01-23 15:20:00,57.26,57.29,57.24,57.27,11800.0,48.4717,48.4971,48.4548,48.4802,11800.0
2012-01-23 15:25:00,57.27,57.33,57.25,57.33,23300.0,48.4802,48.531,48.4633,48.531,23300.0
2012-01-23 15:30:00,57.33,57.36,57.31,57.34,22000.0,48.531,48.5564,48.5141,48.5395,22000.0
2012-01-23 15:35:00,57.35,57.38,57.33,57.36,25100.0,48.5479,48.5733,48.531,48.5564,25100.0
2012-01-23 15:40:00,57.36,57.46,57.35,57.46,24200.0,48.5564,48.641,48.5479,48.641,24200.0
2012-01-23 15:45:00,57.47,57.56,57.45,57.53,58300.0,48.6495,48.7257,48.6326,48.7003,58300.0
2012-01-23 15:50:00,57.53,57.54,57.46,57.46,53500.0,48.7003,48.7088,48.641,48.641,53500.0
2012-01-23 15:55:00,57.47,57.52,57.42,57.46,108600.0,48.6495,48.6918,48.6072,48.641,108600.0
2012-01-24 09:30:00,57.05,57.12,56.78,56.9,24700.0,48.294,48.3532,48.0654,48.167,24700.0
2012-01-24 09:35:00,56.94,57.04,56.85,56.94,23800.0,48.2008,48.2855,48.1247,48.2008,23800.0
2012-01-24 09:40:00,56.94,57.1,56.92,57.06,16000.0,48.2008,48.3363,48.1839,48.3024,16000.0
2012-01-24 09:45:00,57.09,57.26,56.98,57.04,20400.0,48.3278,48.4717,48.2347,48.2855,20400.0
2012-01-24 09:50:00,56.99,57.16,56.97,57.09,19000.0,48.2432,48.3871,48.2262,48.3278,19000.0
2012-01-24 09:55:00,57.09,57.09,56.86,56.87,14200.0,48.3278,48.3278,48.1331,48.1416,14200.0
2012-01-24 10:00:00,56.87,57.16,56.87,57.16,15900.0,48.1416,48.3871,48.1416,48.3871,15900.0
2012-01-24 10:05:00,57.15,57.3,57.15,57.29,18300.0,48.3786,48.5056,48.3786,48.4971,18300.0
2012-01-24 10:10:00,57.27,57.27,57.11,57.12,11600.0,48.4802,48.4802,48.3448,48.3532,11600.0
2012-01-24 10:15:00,57.11,57.12,57.0,57.08,11300.0,48.3448,48.3532,48.2516,48.3194,11300.0
2012-01-24 10:20:00,57.06,57.23,57.06,57.16,25200.0,48.3024,48.4463,48.3024,48.3871,25200.0
2012-01-24 10:25:00,57.15,57.35,57.15,57.35,36200.0,48.3786,48.5479,48.3786,48.5479,36200.0
2012-01-24 10:30:00,57.36,57.44,57.25,57.34,21100.0,48.5564,48.6241,48.4633,48.5395,21100.0
2012-01-24 10:35:00,57.34,57.34,57.21,57.22,6400.0,48.5395,48.5395,48.4294,48.4379,6400.0
2012-01-24 10:40:00,57.22,57.38,57.22,57.38,10300.0,48.4379,48.5733,48.4379,48.5733,10300.0
2012-01-24 10:45:00,57.38,57.4,57.36,57.38,8700.0,48.5733,48.5902,48.5564,48.5733,8700.0
2012-01-24 10:50:00,57.38,57.4,57.36,57.38,12600.0,48.5733,48.5902,48.5564,48.5733,12600.0
2012-01-24 10:55:00,57.38,57.49,57.35,57.49,28200.0,48.5733,48.6664,48.5479,48.6664,28200.0
2012-01-24 11:00:00,57.48,57.64,57.47,57.51,17200.0,48.658,48.7934,48.6495,48.6834,17200.0
2012-01-24 11:05:00,57.51,57.54,57.45,57.45,11000.0,48.6834,48.7088,48.6326,48.6326,11000.0
2012-01-24 11:10:00,57.46,57.56,57.41,57.41,18600.0,48.641,48.7257,48.5987,48.5987,18600.0
2012-01-24 11:15:00,57.41,57.41,57.35,57.36,7600.0,48.5987,48.5987,48.5479,48.5564,7600.0
2012-01-24 11:20:00,57.36,57.47,57.36,57.41,16600.0,48.5564,48.6495,48.5564,48.5987,16600.0
2012-01-24 11:25:00,57.42,57.43,57.32,57.32,9000.0,48.6072,48.6156,48.5225,48.5225,9000.0
2012-01-24 11:30:00,57.33,57.44,57.32,57.39,30100.0,48.531,48.6241,48.5225,48.5818,30100.0
2012-01-24 11:35:00,57.37,57.37,57.24,57.32,17400.0,48.5648,48.5648,48.4548,48.5225,17400.0
2012-01-24 11:40:00,57.32,57.42,57.31,57.39,9900.0,48.5225,48.6072,48.5141,48.5818,9900.0
2012-01-24 11:45:00,57.36,57.4,57.35,57.39,6300.0,48.5564,48.5902,48.5479,48.5818,6300.0
2012-01-24 11:50:00,57.4,57.44,57.38,57.4,11800.0,48.5902,48.6241,48.5733,48.5902,11800.0
2012-01-24 11:55:00,57.39,57.45,57.39,57.41,22800.0,48.5818,48.6326,48.5818,48.5987,22800.0
2012-01-24 12:00:00,57.41,57.43,57.4,57.41,8200.0,48.5987,48.6156,48.5902,48.5987,8200.0
2012-01-24 12:05:00,57.41,57.45,57.39,57.4,10400.0,48.5987,48.6326,48.5818,48.5902,10400.0
2012-01-24 12:10:00,57.38,57.4,57.34,57.39,5900.0,48.5733,48.5902,48.5395,48.5818,5900.0
2012-01-24 12:15:00,57.39,57.49,57.39,57.43,35200.0,48.5818,48.6664,48.5818,48.6156,35200.0
2012-01-24 12:20:00,57.43,57.45,57.41,57.42,9700.0,48.6156,48.6326,48.5987,48.6072,9700.0
2012-01-24 12:25:00,57.42,57.46,57.38,57.43,17300.0,48.6072,48.641,48.5733,48.6156,17300.0
2012-01-24 12:30:00,57.42,57.56,57.4,57.56,18700.0,48.6072,48.7257,48.5902,48.7257,18700.0
2012-01-24 12:35:00,57.56,57.65,57.54,57.65,18000.0,48.7257,48.8019,48.7088,48.8019,18000.0
2012-01-24 12:40:00,57.66,57.78,57.66,57.77,22300.0,48.8103,48.9119,48.8103,48.9035,22300.0
2012-01-24 12:45:00,57.79,57.81,57.74,57.78,12400.0,48.9204,48.9373,48.8781,48.9119,12400.0
2012-01-24 12:50:00,57.8,57.87,57.78,57.84,14700.0,48.9288,48.9881,48.9119,48.9627,14700.0
2012-01-24 12:55:00,57.83,57.83,57.76,57.78,6800.0,48.9542,48.9542,48.895,48.9119,6800.0
2012-01-24 13:00:00,57.8,57.8,57.67,57.67,11400.0,48.9288,48.9288,48.8188,48.8188,11400.0
2012-01-24 13:05:00,57.65,57.66,57.62,57.65,4700.0,48.8019,48.8103,48.7765,48.8019,4700.0
2012-01-24 13:10:00,57.65,57.66,57.61,57.63,3000.0,48.8019,48.8103,48.768,48.7849,3000.0
2012-01-24 13:15:00,57.63,57.64,57.6,57.62,7300.0,48.7849,48.7934,48.7595,48.7765,7300.0
2012-01-24 13:20:00,57.61,57.63,57.61,57.63,6100.0,48.768,48.7849,48.768,48.7849,6100.0
2012-01-24 13:25:00,57.62,57.62,57.5,57.52,10900.0,48.7765,48.7765,48.6749,48.6918,10900.0
2012-01-24 13:30:00,57.52,57.56,57.51,57.54,8700.0,48.6918,48.7257,48.6834,48.7088,8700.0
2012-01-24 13:35:00,57.55,57.56,57.53,57.56,6700.0,48.7172,48.7257,48.7003,48.7257,6700.0
2012-01-24 13:40:00,57.54,57.56,57.53,57.56,10300.0,48.7088,48.7257,48.7003,48.7257,10300.0
2012-01-24 13:45:00,57.55,57.57,57.54,57.55,13700.0,48.7172,48.7341,48.7088,48.7172,13700.0
2012-01-24 13:50:00,57.54,57.61,57.54,57.6,13600.0,48.7088,48.768,48.7088,48.7595,13600.0
2012-01-24 13:55:00,57.6,57.66,57.6,57.62,10800.0,48.7595,48.8103,48.7595,48.7765,10800.0
2012-01-24 14:00:00,57.62,57.68,57.61,57.67,9100.0,48.7765,48.8273,48.768,48.8188,9100.0
2012-01-24 14:05:00,57.65,57.67,57.62,57.62,15600.0,48.8019,48.8188,48.7765,48.7765,15600.0
2012-01-24 14:10:00,57.62,57.75,57.62,57.75,15800.0,48.7765,48.8865,48.7765,48.8865,15800.0
2012-01-24 14:15:00,57.75,57.78,57.73,57.75,34700.0,48.8865,48.9119,48.8696,48.8865,34700.0
2012-01-24 14:20:00,57.76,57.8,57.73,57.8,15700.0,48.895,48.9288,48.8696,48.9288,15700.0
2012-01-24 14:25:00,57.78,57.79,57.73,57.74,6100.0,48.9119,48.9204,48.8696,48.8781,6100.0
2012-01-24 14:30:00,57.74,57.88,57.74,57.88,19000.0,48.8781,48.9966,48.8781,48.9966,19000.0
2012-01-24 14:35:00,57.87,58.1,57.87,58.07,41000.0,48.9881,49.1828,48.9881,49.1574,41000.0
2012-01-24 14:40:00,58.07,58.14,57.9,58.01,18500.0,49.1574,49.2167,49.0135,49.1066,18500.0
2012-01-24 14:45:00,58.01,58.04,57.96,58.02,25300.0,49.1066,49.132,49.0643,49.1151,25300.0
2012-01-24 14:50:00,58.01,58.09,57.95,58.0,32000.0,49.1066,49.1743,49.0558,49.0982,32000.0
2012-01-24 14:55:00,58.01,58.18,57.97,57.98,38800.0,49.1066,49.2505,49.0728,49.0812,38800.0
2012-01-24 15:00:00,57.98,58.08,57.97,58.0,15500.0,49.0812,49.1659,49.0728,49.0982,15500.0
2012-01-24 15:05:00,57.99,58.06,57.97,58.06,18100.0,49.0897,49.1489,49.0728,49.1489,18100.0
2012-01-24 15:10:00,58.05,58.12,58.04,58.06,16900.0,49.1405,49.1997,49.132,49.1489,16900.0
2012-01-24 15:15:00,58.09,58.09,58.01,58.02,12700.0,49.1743,49.1743,49.1066,49.1151,12700.0
2012-01-24 15:20:00,58.03,58.03,57.95,57.97,21500.0,49.1235,49.1235,49.0558,49.0728,21500.0
2012-01-24 15:25:00,57.96,58.09,57.93,58.08,21400.0,49.0643,49.1743,49.0389,49.1659,21400.0
2012-01-24 15:30:00,58.08,58.12,58.06,58.12,34900.0,49.1659,49.1997,49.1489,49.1997,34900.0
2012-01-24 15:35:00,58.12,58.19,58.12,58.16,29400.0,49.1997,49.259,49.1997,49.2336,29400.0
2012-01-24 15:40:00,58.17,58.21,58.15,58.16,37000.0,49.2421,49.2759,49.2251,49.2336,37000.0
2012-01-24 15:45:00,58.16,58.16,58.1,58.12,49300.0,49.2336,49.2336,49.1828,49.1997,49300.0
2012-01-24 15:50:00,58.12,58.14,58.1,58.11,35500.0,49.1997,49.2167,49.1828,49.1913,35500.0
2012-01-24 15:55:00,58.11,58.17,58.05,58.09,75800.0,49.1913,49.2421,49.1405,49.1743,75800.0
2012-01-25 09:30:00,58.33,58.33,58.0,58.05,59600.0,49.3775,49.3775,49.0982,49.1405,59600.0
2012-01-25 09:35:00,58.01,58.07,57.87,57.92,6700.0,49.1066,49.1574,48.9881,49.0304,6700.0
2012-01-25 09:40:00,57.87,58.03,57.84,57.85,8300.0,48.9881,49.1235,48.9627,48.9712,8300.0
2012-01-25 09:45:00,57.86,58.09,57.79,58.01,30600.0,48.9796,49.1743,48.9204,49.1066,30600.0
2012-01-25 09:50:00,58.02,58.03,57.76,57.81,10300.0,49.1151,49.1235,48.895,48.9373,10300.0
2012-01-25 09:55:00,57.84,57.85,57.62,57.77,12700.0,48.9627,48.9712,48.7765,48.9035,12700.0
2012-01-25 10:00:00,57.77,57.84,57.66,57.73,14400.0,48.9035,48.9627,48.8103,48.8696,14400.0
2012-01-25 10:05:00,57.72,57.76,57.58,57.64,8600.0,48.8611,48.895,48.7426,48.7934,8600.0
2012-01-25 10:10:00,57.64,57.68,57.56,57.57,11700.0,48.7934,48.8273,48.7257,48.7341,11700.0
2012-01-25 10:15:00,57.57,57.62,57.53,57.54,60700.0,48.7341,48.7765,48.7003,48.7088,60700.0
2012-01-25 10:20:00,57.54,57.68,57.53,57.68,17400.0,48.7088,48.8273,48.7003,48.8273,17400.0
2012-01-25 10:25:00,57.65,57.68,57.64,57.67,11100.0,48.8019,48.8273,48.7934,48.8188,11100.0
2012-01-25 10:30:00,57.68,57.68,57.62,57.63,6300.0,48.8273,48.8273,48.7765,48.7849,6300.0
2012-01-25 10:35:00,57.63,57.77,57.62,57.7,21900.0,48.7849,48.9035,48.7765,48.8442,21900.0
2012-01-25 10:40:00,57.71,57.82,57.7,57.78,8900.0,48.8527,48.9458,48.8442,48.9119,8900.0
2012-01-25 10:45:00,57.77,57.8,57.75,57.78,7400.0,48.9035,48.9288,48.8865,48.9119,7400.0
2012-01-25 10:50:00,57.77,57.79,57.73,57.79,8700.0,48.9035,48.9204,48.8696,48.9204,8700.0
2012-01-25 10:55:00,57.78,57.98,57.75,57.98,35100.0,48.9119,49.0812,48.8865,49.0812,35100.0
2012-01-25 11:00:00,57.99,58.13,57.85,57.88,47500.0,49.0897,49.2082,48.9712,48.9966,47500.0
2012-01-25 11:05:00,57.88,57.91,57.81,57.81,4000.0,48.9966,49.022,48.9373,48.9373,4000.0
2012-01-25 11:10:00,57.84,57.84,57.75,57.76,9500.0,48.9627,48.9627,48.8865,48.895,9500.0
2012-01-25 11:15:00,57.76,57.77,57.59,57.64,10400.0,48.895,48.9035,48.7511,48.7934,10400.0
2012-01-25 11:20:00,57.63,57.69,57.63,57.67,9700.0,48.7849,48.8357,48.7849,48.8188,9700.0
2012-01-25 11:25:00,57.68,57.7,57.62,57.65,9000.0,48.8273,48.8442,48.7765,48.8019,9000.0
2012-01-25 11:30:00,57.66,57.73,57.66,57.73,20400.0,48.8103,48.8696,48.8103,48.8696,20400.0
2012-01-25 11:35:00,57.75,57.81,57.73,57.79,7800.0,48.8865,48.9373,48.8696,48.9204,7800.0
2012-01-25 11:40:00,57.8,57.82,57.75,57.8,7400.0,48.9288,48.9458,48.8865,48.9288,7400.0
2012-01-25 11:45:00,57.8,57.82,57.75,57.76,11200.0,48.9288,48.9458,48.8865,48.895,11200.0
2012-01-25 11:50:00,57.76,57.8,57.75,57.79,11200.0,48.895,48.9288,48.8865,48.9204,11200.0
2012-01-25 11:55:00,57.79,57.85,57.78,57.85,10100.0,48.9204,48.9712,48.9119,48.9712,10100.0
2012-01-25 12:00:00,57.85,57.94,57.84,57.94,15100.0,48.9712,49.0474,48.9627,49.0474,15100.0
2012-01-25 12:05:00,57.94,58.05,57.94,58.0,23100.0,49.0474,49.1405,49.0474,49.0982,23100.0
2012-01-25 12:10:00,58.0,58.03,57.98,58.03,4400.0,49.0982,49.1235,49.0812,49.1235,4400.0
2012-01-25 12:15:00,58.05,58.06,58.0,58.06,15700.0,49.1405,49.1489,49.0982,49.1489,15700.0
2012-01-25 12:20:00,58.07,58.07,57.98,58.0,4200.0,49.1574,49.1574,49.0812,49.0982,4200.0
2012-01-25 12:25:00,58.0,58.28,57.98,58.19,179600.0,49.0982,49.3352,49.0812,49.259,179600.0
2012-01-25 12:30:00,58.11,58.22,58.02,58.22,49900.0,49.1913,49.2844,49.1151,49.2844,49900.0
2012-01-25 12:35:00,58.24,58.35,58.21,58.21,8400.0,49.3013,49.3944,49.2759,49.2759,8400.0
2012-01-25 12:40:00,58.21,58.26,58.2,58.21,3200.0,49.2759,49.3182,49.2675,49.2759,3200.0
2012-01-25 12:45:00,58.21,58.26,58.17,58.23,20400.0,49.2759,49.3182,49.2421,49.2929,20400.0
2012-01-25 12:50:00,58.24,58.44,58.2,58.42,18300.0,49.3013,49.4706,49.2675,49.4537,18300.0
2012-01-25 12:55:00,58.4,58.43,58.32,58.32,12400.0,49.4368,49.4622,49.369,49.369,12400.0
2012-01-25 13:00:00,58.32,58.49,58.32,58.49,23900.0,49.369,49.5129,49.369,49.5129,23900.0
2012-01-25 13:05:00,58.49,58.61,58.47,58.59,20300.0,49.5129,49.6145,49.496,49.5976,20300.0
2012-01-25 13:10:00,58.62,58.78,58.6,58.75,25500.0,49.623,49.7584,49.6061,49.733,25500.0
2012-01-25 13:15:00,58.77,58.79,58.69,58.77,20700.0,49.75,49.7669,49.6823,49.75,20700.0
2012-01-25 13:20:00,58.73,58.77,58.73,58.74,19800.0,49.7161,49.75,49.7161,49.7246,19800.0
2012-01-25 13:25:00,58.73,58.85,58.72,58.81,16300.0,49.7161,49.8177,49.7076,49.7838,16300.0
2012-01-25 13:30:00,58.81,58.81,58.66,58.79,19900.0,49.7838,49.7838,49.6569,49.7669,19900.0
2012-01-25 13:35:00,58.79,58.81,58.71,58.73,26500.0,49.7669,49.7838,49.6992,49.7161,26500.0
2012-01-25 13:40:00,58.72,58.73,58.68,58.73,9500.0,49.7076,49.7161,49.6738,49.7161,9500.0
2012-01-25 13:45:00,58.71,58.82,58.68,58.81,11800.0,49.6992,49.7923,49.6738,49.7838,11800.0
2012-01-25 13:50:00,58.81,58.86,58.73,58.85,24000.0,49.7838,49.8262,49.7161,49.8177,24000.0
2012-01-25 13:55:00,58.85,59.0,58.83,58.99,14600.0,49.8177,49.9447,49.8008,49.9362,14600.0
2012-01-25 14:00:00,58.98,58.99,58.82,58.88,22300.0,49.9277,49.9362,49.7923,49.8431,22300.0
2012-01-25 14:05:00,58.87,58.88,58.73,58.76,13700.0,49.8346,49.8431,49.7161,49.7415,13700.0
2012-01-25 14:10:00,58.78,58.78,58.68,58.69,14000.0,49.7584,49.7584,49.6738,49.6823,14000.0
2012-01-25 14:15:00,58.69,58.85,58.69,58.83,23300.0,49.6823,49.8177,49.6823,49.8008,23300.0
2012-01-25 14:20:00,58.83,58.83,58.67,58.76,21400.0,49.8008,49.8008,49.6653,49.7415,21400.0
2012-01-25 14:25:00,58.77,58.86,58.77,58.79,27500.0,49.75,49.8262,49.75,49.7669,27500.0
2012-01-25 14:30:00,58.8,58.92,58.79,58.89,9500.0,49.7754,49.877,49.7669,49.8516,9500.0
2012-01-25 14:35:00,58.92,58.93,58.87,58.88,19300.0,49.877,49.8854,49.8346,49.8431,19300.0
2012-01-25 14:40:00,58.88,58.88,58.78,58.81,19300.0,49.8431,49.8431,49.7584,49.7838,19300.0
2012-01-25 14:45:00,58.8,58.85,58.75,58.79,17000.0,49.7754,49.8177,49.733,49.7669,17000.0
2012-01-25 14:50:00,58.81,58.92,58.78,58.9,17900.0,49.7838,49.877,49.7584,49.86,17900.0
2012-01-25 14:55:00,58.9,58.91,58.83,58.91,21000.0,49.86,49.8685,49.8008,49.8685,21000.0
2012-01-25 15:00:00,58.9,58.91,58.85,58.88,20300.0,49.86,49.8685,49.8177,49.8431,20300.0
2012-01-25 15:05:00,58.88,58.9,58.85,58.85,28200.0,49.8431,49.86,49.8177,49.8177,28200.0
2012-01-25 15:10:00,58.84,58.97,58.84,58.97,29400.0,49.8092,49.9193,49.8092,49.9193,29400.0
2012-01-25 15:15:00,58.96,59.01,58.96,59.01,25500.0,49.9108,49.9531,49.9108,49.9531,25500.0
2012-01-25 15:20:00,59.02,59.13,59.0,59.12,36100.0,49.9616,50.0547,49.9447,50.0463,36100.0
2012-01-25 15:25:00,59.11,59.19,59.11,59.19,32700.0,50.0378,50.1055,50.0378,50.1055,32700.0
2012-01-25 15:30:00,59.18,59.23,59.07,59.08,42300.0,50.097,50.1394,50.0039,50.0124,42300.0
2012-01-25 15:35:00,59.07,59.22,59.05,59.2,44500.0,50.0039,50.1309,49.987,50.114,44500.0
2012-01-25 15:40:00,59.21,59.34,59.2,59.28,38800.0,50.1224,50.2325,50.114,50.1817,38800.0
2012-01-25 15:45:00,59.29,59.45,59.28,59.38,77000.0,50.1902,50.3256,50.1817,50.2664,77000.0
2012-01-25 15:50:00,59.37,59.38,59.27,59.27,43000.0,50.2579,50.2664,50.1732,50.1732,43000.0
2012-01-25 15:55:00,59.26,59.3,59.2,59.2,84300.0,50.1648,50.1986,50.114,50.114,84300.0
2012-01-26 09:30:00,59.38,59.55,59.03,59.26,52700.0,50.2664,50.4103,49.9701,50.1648,52700.0
2012-01-26 09:35:00,59.24,59.27,59.05,59.13,16800.0,50.1478,50.1732,49.987,50.0547,16800.0
2012-01-26 09:40:00,59.11,59.13,58.89,58.89,8800.0,50.0378,50.0547,49.8516,49.8516,8800.0
2012-01-26 09:45:00,58.94,59.16,58.9,59.15,20700.0,49.8939,50.0801,49.86,50.0717,20700.0
2012-01-26 09:50:00,59.17,59.21,59.11,59.2,26100.0,50.0886,50.1224,50.0378,50.114,26100.0
2012-01-26 09:55:00,59.18,59.38,59.17,59.29,21000.0,50.097,50.2664,50.0886,50.1902,21000.0
2012-01-26 10:00:00,59.29,59.3,59.14,59.25,17400.0,50.1902,50.1986,50.0632,50.1563,17400.0
2012-01-26 10:05:00,59.25,59.25,59.17,59.25,26200.0,50.1563,50.1563,50.0886,50.1563,26200.0
2012-01-26 10:10:00,59.26,59.29,59.23,59.27,27200.0,50.1648,50.1902,50.1394,50.1732,27200.0
2012-01-26 10:15:00,59.28,59.3,59.2,59.2,14600.0,50.1817,50.1986,50.114,50.114,14600.0
2012-01-26 10:20:00,59.2,59.22,59.12,59.13,17900.0,50.114,50.1309,50.0463,50.0547,17900.0
2012-01-26 10:25:00,59.14,59.22,59.13,59.19,11500.0,50.0632,50.1309,50.0547,50.1055,11500.0
2012-01-26 10:30:00,59.2,59.23,59.15,59.21,19100.0,50.114,50.1394,50.0717,50.1224,19100.0
2012-01-26 10:35:00,59.2,59.2,59.13,59.14,11900.0,50.114,50.114,50.0547,50.0632,11900.0
2012-01-26 10:40:00,59.16,59.16,59.05,59.07,7900.0,50.0801,50.0801,49.987,50.0039,7900.0
2012-01-26 10:45:00,59.1,59.1,59.0,59.0,8700.0,50.0293,50.0293,49.9447,49.9447,8700.0
2012-01-26 10:50:00,59.01,59.07,58.93,58.97,17400.0,49.9531,50.0039,49.8854,49.9193,17400.0
2012-01-26 10:55:00,58.95,59.01,58.92,58.94,16800.0,49.9023,49.9531,49.877,49.8939,16800.0
2012-01-26 11:00:00,58.92,58.92,58.83,58.86,38400.0,49.877,49.877,49.8008,49.8262,38400.0
2012-01-26 11:05:00,58.87,58.88,58.75,58.75,8100.0,49.8346,49.8431,49.733,49.733,8100.0
2012-01-26 11:10:00,58.75,58.95,58.75,58.94,18500.0,49.733,49.9023,49.733,49.8939,18500.0
2012-01-26 11:15:00,58.95,58.96,58.85,58.86,5600.0,49.9023,49.9108,49.8177,49.8262,5600.0
2012-01-26 11:20:00,58.86,58.9,58.82,58.87,19900.0,49.8262,49.86,49.7923,49.8346,19900.0
2012-01-26 11:25:00,58.85,58.92,58.83,58.88,14400.0,49.8177,49.877,49.8008,49.8431,14400.0
2012-01-26 11:30:00,58.86,58.86,58.76,58.78,14000.0,49.8262,49.8262,49.7415,49.7584,14000.0
2012-01-26 11:35:00,58.78,58.85,58.72,58.73,19100.0,49.7584,49.8177,49.7076,49.7161,19100.0
2012-01-26 11:40:00,58.73,58.75,58.55,58.59,42500.0,49.7161,49.733,49.5637,49.5976,42500.0
2012-01-26 11:45:00,58.6,58.64,58.52,58.59,21800.0,49.6061,49.6399,49.5383,49.5976,21800.0
2012-01-26 11:50:00,58.59,58.65,58.55,58.61,13000.0,49.5976,49.6484,49.5637,49.6145,13000.0
2012-01-26 11:55:00,58.61,58.61,58.5,58.53,17000.0,49.6145,49.6145,49.5214,49.5468,17000.0
2012-01-26 12:00:00,58.55,58.56,58.45,58.48,23400.0,49.5637,49.5722,49.4791,49.5045,23400.0
2012-01-26 12:05:00,58.5,58.51,58.45,58.45,5400.0,49.5214,49.5299,49.4791,49.4791,5400.0
2012-01-26 12:10:00,58.46,58.47,58.42,58.42,8100.0,49.4876,49.496,49.4537,49.4537,8100.0
2012-01-26 12:15:00,58.4,58.41,58.28,58.3,12800.0,49.4368,49.4452,49.3352,49.3521,12800.0
2012-01-26 12:20:00,58.29,58.38,58.25,58.25,25800.0,49.3436,49.4198,49.3098,49.3098,25800.0
2012-01-26 12:25:00,58.25,58.33,58.25,58.32,6400.0,49.3098,49.3775,49.3098,49.369,6400.0
2012-01-26 12:30:00,58.32,58.37,58.31,58.36,6200.0,49.369,49.4114,49.3606,49.4029,6200.0
2012-01-26 12:35:00,58.37,58.4,58.32,58.35,6100.0,49.4114,49.4368,49.369,49.3944,6100.0
2012-01-26 12:40:00,58.41,58.41,58.33,58.34,4800.0,49.4452,49.4452,49.3775,49.386,4800.0
2012-01-26 12:45:00,58.32,58.4,58.32,58.34,9200.0,49.369,49.4368,49.369,49.386,9200.0
2012-01-26 12:50:00,58.35,58.45,58.35,58.4,10000.0,49.3944,49.4791,49.3944,49.4368,10000.0
2012-01-26 12:55:00,58.41,58.43,58.36,58.42,8400.0,49.4452,49.4622,49.4029,49.4537,8400.0
2012-01-26 13:00:00,58.43,58.46,58.35,58.42,23100.0,49.4622,49.4876,49.3944,49.4537,23100.0
2012-01-26 13:05:00,58.41,58.46,58.41,58.42,4200.0,49.4452,49.4876,49.4452,49.4537,4200.0
2012-01-26 13:10:00,58.42,58.47,58.42,58.45,4600.0,49.4537,49.496,49.4537,49.4791,4600.0
2012-01-26 13:15:00,58.44,58.45,58.38,58.38,6300.0,49.4706,49.4791,49.4198,49.4198,6300.0
2012-01-26 13:20:00,58.36,58.41,58.33,58.36,7000.0,49.4029,49.4452,49.3775,49.4029,7000.0
2012-01-26 13:25:00,58.37,58.39,58.32,58.33,89800.0,49.4114,49.4283,49.369,49.3775,89800.0
2012-01-26 13:30:00,58.32,58.33,58.1,58.15,83700.0,49.369,49.3775,49.1828,49.2251,83700.0
2012-01-26 13:35:00,58.15,58.21,58.13,58.19,44400.0,49.2251,49.2759,49.2082,49.259,44400.0
2012-01-26 13:40:00,58.19,58.21,58.0,58.16,52300.0,49.259,49.2759,49.0982,49.2336,52300.0
2012-01-26 13:45:00,58.16,58.19,58.14,58.16,9900.0,49.2336,49.259,49.2167,49.2336,9900.0
2012-01-26 13:50:00,58.16,58.18,58.12,58.15,11900.0,49.2336,49.2505,49.1997,49.2251,11900.0
2012-01-26 13:55:00,58.16,58.19,58.11,58.13,15800.0,49.2336,49.259,49.1913,49.2082,15800.0
2012-01-26 14:00:00,58.16,58.18,58.1,58.17,51800.0,49.2336,49.2505,49.1828,49.2421,51800.0
2012-01-26 14:05:00,58.17,58.36,58.17,58.36,16100.0,49.2421,49.4029,49.2421,49.4029,16100.0
2012-01-26 14:10:00,58.36,58.38,58.3,58.38,7000.0,49.4029,49.4198,49.3521,49.4198,7000.0
2012-01-26 14:15:00,58.36,58.37,58.2,58.28,24300.0,49.4029,49.4114,49.2675,49.3352,24300.0
2012-01-26 14:20:00,58.27,58.27,58.18,58.19,9000.0,49.3267,49.3267,49.2505,49.259,9000.0
2012-01-26 14:25:00,58.18,58.3,58.18,58.3,10300.0,49.2505,49.3521,49.2505,49.3521,10300.0
2012-01-26 14:30:00,58.29,58.29,58.23,58.28,5000.0,49.3436,49.3436,49.2929,49.3352,5000.0
2012-01-26 14:35:00,58.28,58.28,58.23,58.23,9700.0,49.3352,49.3352,49.2929,49.2929,9700.0
2012-01-26 14:40:00,58.23,58.24,58.16,58.17,11100.0,49.2929,49.3013,49.2336,49.2421,11100.0
2012-01-26 14:45:00,58.16,58.24,58.15,58.2,9700.0,49.2336,49.3013,49.2251,49.2675,9700.0
2012-01-26 14:50:00,58.21,58.22,58.18,58.21,10000.0,49.2759,49.2844,49.2505,49.2759,10000.0
2012-01-26 14:55:00,58.2,58.22,58.13,58.15,10200.0,49.2675,49.2844,49.2082,49.2251,10200.0
2012-01-26 15:00:00,58.13,58.15,58.06,58.15,40700.0,49.2082,49.2251,49.1489,49.2251,40700.0
2012-01-26 15:05:00,58.16,58.21,58.1,58.13,14800.0,49.2336,49.2759,49.1828,49.2082,14800.0
2012-01-26 15:10:00,58.14,58.26,58.14,58.21,16100.0,49.2167,49.3182,49.2167,49.2759,16100.0
2012-01-26 15:15:00,58.22,58.24,58.13,58.19,24800.0,49.2844,49.3013,49.2082,49.259,24800.0
2012-01-26 15:20:00,58.17,58.2,58.08,58.09,28400.0,49.2421,49.2675,49.1659,49.1743,28400.0
2012-01-26 15:25:00,58.07,58.12,57.95,57.97,93900.0,49.1574,49.1997,49.0558,49.0728,93900.0
2012-01-26 15:30:00,57.97,58.01,57.94,58.0,23000.0,49.0728,49.1066,49.0474,49.0982,23000.0
2012-01-26 15:35:00,57.98,58.01,57.95,57.98,26400.0,49.0812,49.1066,49.0558,49.0812,26400.0
2012-01-26 15:40:00,57.98,58.04,57.95,58.0,54800.0,49.0812,49.132,49.0558,49.0982,54800.0
2012-01-26 15:45:00,58.01,58.08,57.98,58.03,35500.0,49.1066,49.1659,49.0812,49.1235,35500.0
2012-01-26 15:50:00,58.02,58.08,57.98,58.01,46800.0,49.1151,49.1659,49.0812,49.1066,46800.0
2012-01-26 15:55:00,57.99,58.02,57.95,58.0,95800.0,49.0897,49.1151,49.0558,49.0982,95800.0
2012-01-27 09:30:00,57.82,58.08,57.76,57.99,32700.0,48.9458,49.1659,48.895,49.0897,32700.0
2012-01-27 09:35:00,57.99,58.0,57.75,57.76,16900.0,49.0897,49.0982,48.8865,48.895,16900.0
2012-01-27 09:40:00,57.79,57.95,57.79,57.85,26300.0,48.9204,49.0558,48.9204,48.9712,26300.0
2012-01-27 09:45:00,57.85,57.99,57.84,57.9,11200.0,48.9712,49.0897,48.9627,49.0135,11200.0
2012-01-27 09:50:00,57.93,57.93,57.76,57.77,27200.0,49.0389,49.0389,48.895,48.9035,27200.0
2012-01-27 09:55:00,57.77,57.81,57.67,57.76,99200.0,48.9035,48.9373,48.8188,48.895,99200.0
2012-01-27 10:00:00,57.76,57.79,57.67,57.79,14400.0,48.895,48.9204,48.8188,48.9204,14400.0
2012-01-27 10:05:00,57.8,57.86,57.78,57.85,10400.0,48.9288,48.9796,48.9119,48.9712,10400.0
2012-01-27 10:10:00,57.85,57.85,57.71,57.8,9200.0,48.9712,48.9712,48.8527,48.9288,9200.0
2012-01-27 10:15:00,57.8,57.97,57.79,57.93,7100.0,48.9288,49.0728,48.9204,49.0389,7100.0
2012-01-27 10:20:00,57.91,57.91,57.82,57.9,9800.0,49.022,49.022,48.9458,49.0135,9800.0
2012-01-27 10:25:00,57.9,58.15,57.9,58.05,9900.0,49.0135,49.2251,49.0135,49.1405,9900.0
2012-01-27 10:30:00,58.08,58.19,58.06,58.13,7500.0,49.1659,49.259,49.1489,49.2082,7500.0
2012-01-27 10:35:00,58.12,58.12,57.98,57.98,11600.0,49.1997,49.1997,49.0812,49.0812,11600.0
2012-01-27 10:40:00,57.99,58.0,57.92,57.96,4900.0,49.0897,49.0982,49.0304,49.0643,4900.0
2012-01-27 10:45:00,57.97,58.0,57.89,57.97,8700.0,49.0728,49.0982,49.005,49.0728,8700.0
2012-01-27 10:50:00,57.97,57.99,57.91,57.94,7600.0,49.0728,49.0897,49.022,49.0474,7600.0
2012-01-27 10:55:00,57.93,57.94,57.89,57.89,10900.0,49.0389,49.0474,49.005,49.005,10900.0
2012-01-27 11:00:00,57.92,58.0,57.91,57.95,12100.0,49.0304,49.0982,49.022,49.0558,12100.0
2012-01-27 11:05:00,57.91,57.97,57.91,57.94,10500.0,49.022,49.0728,49.022,49.0474,10500.0
2012-01-27 11:10:00,57.92,57.93,57.86,57.87,10500.0,49.0304,49.0389,48.9796,48.9881,10500.0
2012-01-27 11:15:00,57.87,57.89,57.78,57.84,15500.0,48.9881,49.005,48.9119,48.9627,15500.0
2012-01-27 11:20:00,57.82,57.9,57.78,57.86,8300.0,48.9458,49.0135,48.9119,48.9796,8300.0
2012-01-27 11:25:00,57.85,57.9,57.84,57.88,9100.0,48.9712,49.0135,48.9627,48.9966,9100.0
2012-01-27 11:30:00,57.88,57.88,57.82,57.85,16300.0,48.9966,48.9966,48.9458,48.9712,16300.0
2012-01-27 11:35:00,57.84,57.87,57.83,57.87,21100.0,48.9627,48.9881,48.9542,48.9881,21100.0
2012-01-27 11:40:00,57.88,57.93,57.84,57.87,13700.0,48.9966,49.0389,48.9627,48.9881,13700.0
2012-01-27 11:45:00,57.87,57.92,57.85,57.86,10400.0,48.9881,49.0304,48.9712,48.9796,10400.0
2012-01-27 11:50:00,57.86,57.92,57.84,57.87,20400.0,48.9796,49.0304,48.9627,48.9881,20400.0
2012-01-27 11:55:00,57.88,57.92,57.87,57.9,5800.0,48.9966,49.0304,48.9881,49.0135,5800.0
2012-01-27 12:00:00,57.9,57.92,57.81,57.81,16700.0,49.0135,49.0304,48.9373,48.9373,16700.0
2012-01-27 12:05:00,57.78,57.81,57.67,57.72,18500.0,48.9119,48.9373,48.8188,48.8611,18500.0
2012-01-27 12:10:00,57.72,57.75,57.65,57.75,4300.0,48.8611,48.8865,48.8019,48.8865,4300.0
2012-01-27 12:15:00,57.76,57.8,57.66,57.75,8900.0,48.895,48.9288,48.8103,48.8865,8900.0
2012-01-27 12:20:00,57.76,57.78,57.73,57.74,6000.0,48.895,48.9119,48.8696,48.8781,6000.0
2012-01-27 12:25:00,57.76,57.79,57.68,57.72,18100.0,48.895,48.9204,48.8273,48.8611,18100.0
2012-01-27 12:30:00,57.72,57.8,57.68,57.79,7500.0,48.8611,48.9288,48.8273,48.9204,7500.0
2012-01-27 12:35:00,57.79,57.84,57.72,57.74,17800.0,48.9204,48.9627,48.8611,48.8781,17800.0
2012-01-27 12:40:00,57.74,57.79,57.68,57.79,75400.0,48.8781,48.9204,48.8273,48.9204,75400.0
2012-01-27 12:45:00,57.78,57.78,57.64,57.73,23100.0,48.9119,48.9119,48.7934,48.8696,23100.0
2012-01-27 12:50:00,57.74,57.74,57.68,57.71,10300.0,48.8781,48.8781,48.8273,48.8527,10300.0
2012-01-27 12:55:00,57.73,57.78,57.64,57.69,13300.0,48.8696,48.9119,48.7934,48.8357,13300.0
2012-01-27 13:00:00,57.69,57.8,57.66,57.8,14400.0,48.8357,48.9288,48.8103,48.9288,14400.0
2012-01-27 13:05:00,57.79,57.81,57.74,57.76,10500.0,48.9204,48.9373,48.8781,48.895,10500.0
2012-01-27 13:10:00,57.77,57.81,57.7,57.7,52100.0,48.9035,48.9373,48.8442,48.8442,52100.0
2012-01-27 13:15:00,57.7,57.79,57.7,57.79,15200.0,48.8442,48.9204,48.8442,48.9204,15200.0
2012-01-27 13:20:00,57.79,57.81,57.71,57.71,12900.0,48.9204,48.9373,48.8527,48.8527,12900.0
2012-01-27 13:25:00,57.71,57.83,57.69,57.83,13700.0,48.8527,48.9542,48.8357,48.9542,13700.0
2012-01-27 13:30:00,57.84,57.84,57.78,57.83,13100.0,48.9627,48.9627,48.9119,48.9542,13100.0
2012-01-27 13:35:00,57.85,57.96,57.82,57.94,9900.0,48.9712,49.0643,48.9458,49.0474,9900.0
2012-01-27 13:40:00,57.93,57.96,57.89,57.95,13300.0,49.0389,49.0643,49.005,49.0558,13300.0
2012-01-27 13:45:00,57.96,58.0,57.91,57.93,13800.0,49.0643,49.0982,49.022,49.0389,13800.0
2012-01-27 13:50:00,57.92,57.98,57.92,57.97,9100.0,49.0304,49.0812,49.0304,49.0728,9100.0
2012-01-27 13:55:00,57.97,57.99,57.95,57.96,7200.0,49.0728,49.0897,49.0558,49.0643,7200.0
2012-01-27 14:00:00,57.98,57.99,57.96,57.97,13900.0,49.0812,49.0897,49.0643,49.0728,13900.0
2012-01-27 14:05:00,57.99,57.99,57.93,57.95,12500.0,49.0897,49.0897,49.0389,49.0558,12500.0
2012-01-27 14:10:00,57.97,58.01,57.93,57.99,235300.0,49.0728,49.1066,49.0389,49.0897,235300.0
2012-01-27 14:15:00,57.99,57.99,57.94,57.95,8800.0,49.0897,49.0897,49.0474,49.0558,8800.0
2012-01-27 14:20:00,57.94,57.97,57.92,57.96,9100.0,49.0474,49.0728,49.0304,49.0643,9100.0
2012-01-27 14:25:00,57.96,57.97,57.93,57.96,8800.0,49.0643,49.0728,49.0389,49.0643,8800.0
2012-01-27 14:30:00,57.95,57.96,57.94,57.95,7400.0,49.0558,49.0643,49.0474,49.0558,7400.0
2012-01-27 14:35:00,57.95,57.97,57.95,57.95,26200.0,49.0558,49.0728,49.0558,49.0558,26200.0
2012-01-27 14:40:00,57.95,57.96,57.92,57.95,32300.0,49.0558,49.0643,49.0304,49.0558,32300.0
2012-01-27 14:45:00,57.95,58.0,57.94,58.0,31800.0,49.0558,49.0982,49.0474,49.0982,31800.0
2012-01-27 14:50:00,58.0,58.02,57.99,58.01,18200.0,49.0982,49.1151,49.0897,49.1066,18200.0
2012-01-27 14:55:00,58.0,58.12,58.0,58.05,32000.0,49.0982,49.1997,49.0982,49.1405,32000.0
2012-01-27 15:00:00,58.04,58.06,58.03,58.05,18300.0,49.132,49.1489,49.1235,49.1405,18300.0
2012-01-27 15:05:00,58.05,58.05,58.03,58.04,12800.0,49.1405,49.1405,49.1235,49.132,12800.0
2012-01-27 15:10:00,58.05,58.05,58.04,58.05,17700.0,49.1405,49.1405,49.132,49.1405,17700.0
2012-01-27 15:15:00,58.05,58.06,58.04,58.05,16100.0,49.1405,49.1489,49.132,49.1405,16100.0
2012-01-27 15:20:00,58.05,58.21,58.05,58.08,37700.0,49.1405,49.2759,49.1405,49.1659,37700.0
2012-01-27 15:25:00,58.08,58.15,58.02,58.02,26900.0,49.1659,49.2251,49.1151,49.1151,26900.0
2012-01-27 15:30:00,58.03,58.05,58.02,58.04,25400.0,49.1235,49.1405,49.1151,49.132,25400.0
2012-01-27 15:35:00,58.03,58.08,58.03,58.06,36600.0,49.1235,49.1659,49.1235,49.1489,36600.0
2012-01-27 15:40:00,58.07,58.08,58.04,58.07,28200.0,49.1574,49.1659,49.132,49.1574,28200.0
2012-01-27 15:45:00,58.06,58.08,58.01,58.05,54700.0,49.1489,49.1659,49.1066,49.1405,54700.0
2012-01-27 15:50:00,58.05,58.09,58.04,58.07,38000.0,49.1405,49.1743,49.132,49.1574,38000.0
2012-01-27 15:55:00,58.06,58.06,58.0,58.0,52400.0,49.1489,49.1489,49.0982,49.0982,52400.0
2012-01-30 09:30:00,57.44,57.48,57.04,57.2,37000.0,48.6241,48.658,48.2855,48.4209,37000.0
2012-01-30 09:35:00,57.22,57.74,57.12,57.64,52000.0,48.4379,48.8781,48.3532,48.7934,52000.0
2012-01-30 09:40:00,57.65,57.9,57.46,57.73,63400.0,48.8019,49.0135,48.641,48.8696,63400.0
2012-01-30 09:45:00,57.74,58.06,57.73,57.97,46900.0,48.8781,49.1489,48.8696,49.0728,46900.0
2012-01-30 09:50:00,57.95,57.96,57.62,57.84,55800.0,49.0558,49.0643,48.7765,48.9627,55800.0
2012-01-30 09:55:00,57.83,57.83,57.61,57.7,28300.0,48.9542,48.9542,48.768,48.8442,28300.0
2012-01-30 10:00:00,57.7,57.74,57.62,57.62,23600.0,48.8442,48.8781,48.7765,48.7765,23600.0
2012-01-30 10:05:00,57.62,57.62,57.45,57.52,49100.0,48.7765,48.7765,48.6326,48.6918,49100.0
2012-01-30 10:10:00,57.52,57.55,57.47,57.5,36700.0,48.6918,48.7172,48.6495,48.6749,36700.0
2012-01-30 10:15:00,57.49,57.56,57.43,57.55,42500.0,48.6664,48.7257,48.6156,48.7172,42500.0
2012-01-30 10:20:00,57.53,57.59,57.51,57.56,15500.0,48.7003,48.7511,48.6834,48.7257,15500.0
2012-01-30 10:25:00,57.57,57.57,57.52,57.53,13800.0,48.7341,48.7341,48.6918,48.7003,13800.0
2012-01-30 10:30:00,57.53,57.61,57.51,57.61,28700.0,48.7003,48.768,48.6834,48.768,28700.0
2012-01-30 10:35:00,57.61,57.61,57.52,57.55,42100.0,48.768,48.768,48.6918,48.7172,42100.0
2012-01-30 10:40:00,57.56,57.57,57.52,57.52,30300.0,48.7257,48.7341,48.6918,48.6918,30300.0
2012-01-30 10:45:00,57.55,57.59,57.54,57.58,16200.0,48.7172,48.7511,48.7088,48.7426,16200.0
2012-01-30 10:50:00,57.59,57.59,57.52,57.53,11000.0,48.7511,48.7511,48.6918,48.7003,11000.0
2012-01-30 10:55:00,57.53,57.53,57.48,57.48,12700.0,48.7003,48.7003,48.658,48.658,12700.0
2012-01-30 11:00:00,57.48,57.6,57.48,57.59,33000.0,48.658,48.7595,48.658,48.7511,33000.0
2012-01-30 11:05:00,57.59,57.63,57.58,57.62,8200.0,48.7511,48.7849,48.7426,48.7765,8200.0
2012-01-30 11:10:00,57.62,57.63,57.59,57.62,19500.0,48.7765,48.7849,48.7511,48.7765,19500.0
2012-01-30 11:15:00,57.62,57.62,57.56,57.6,14500.0,48.7765,48.7765,48.7257,48.7595,14500.0
2012-01-30 11:20:00,57.62,57.71,57.62,57.69,11000.0,48.7765,48.8527,48.7765,48.8357,11000.0
2012-01-30 11:25:00,57.66,57.72,57.66,57.66,9100.0,48.8103,48.8611,48.8103,48.8103,9100.0
2012-01-30 11:30:00,57.66,57.69,57.65,57.69,10900.0,48.8103,48.8357,48.8019,48.8357,10900.0
2012-01-30 11:35:00,57.7,57.78,57.69,57.76,9400.0,48.8442,48.9119,48.8357,48.895,9400.0
2012-01-30 11:40:00,57.76,57.76,57.69,57.7,7200.0,48.895,48.895,48.8357,48.8442,7200.0
2012-01-30 11:45:00,57.7,57.72,57.69,57.71,9700.0,48.8442,48.8611,48.8357,48.8527,9700.0
2012-01-30 11:50:00,57.71,57.72,57.7,57.7,8700.0,48.8527,48.8611,48.8442,48.8442,8700.0
2012-01-30 11:55:00,57.71,57.78,57.69,57.78,13500.0,48.8527,48.9119,48.8357,48.9119,13500.0
2012-01-30 12:00:00,57.79,57.85,57.78,57.85,10000.0,48.9204,48.9712,48.9119,48.9712,10000.0
2012-01-30 12:05:00,57.85,57.9,57.84,57.9,13300.0,48.9712,49.0135,48.9627,49.0135,13300.0
2012-01-30 12:10:00,57.9,57.93,57.89,57.9,9200.0,49.0135,49.0389,49.005,49.0135,9200.0
2012-01-30 12:15:00,57.9,57.95,57.9,57.95,10500.0,49.0135,49.0558,49.0135,49.0558,10500.0
2012-01-30 12:20:00,57.94,57.95,57.92,57.93,6600.0,49.0474,49.0558,49.0304,49.0389,6600.0
2012-01-30 12:25:00,57.93,57.94,57.86,57.86,10200.0,49.0389,49.0474,48.9796,48.9796,10200.0
2012-01-30 12:30:00,57.85,57.86,57.83,57.83,5100.0,48.9712,48.9796,48.9542,48.9542,5100.0
2012-01-30 12:35:00,57.83,57.84,57.76,57.77,7700.0,48.9542,48.9627,48.895,48.9035,7700.0
2012-01-30 12:40:00,57.77,57.77,57.62,57.63,26100.0,48.9035,48.9035,48.7765,48.7849,26100.0
2012-01-30 12:45:00,57.63,57.63,57.57,57.57,15400.0,48.7849,48.7849,48.7341,48.7341,15400.0
2012-01-30 12:50:00,57.55,57.58,57.54,57.55,6600.0,48.7172,48.7426,48.7088,48.7172,6600.0
2012-01-30 12:55:00,57.56,57.6,57.54,57.6,11300.0,48.7257,48.7595,48.7088,48.7595,11300.0
2012-01-30 13:00:00,57.6,57.61,57.59,57.61,7300.0,48.7595,48.768,48.7511,48.768,7300.0
2012-01-30 13:05:00,57.6,57.61,57.55,57.55,5900.0,48.7595,48.768,48.7172,48.7172,5900.0
2012-01-30 13:10:00,57.55,57.58,57.54,57.58,11500.0,48.7172,48.7426,48.7088,48.7426,11500.0
2012-01-30 13:15:00,57.58,57.62,57.57,57.59,7200.0,48.7426,48.7765,48.7341,48.7511,7200.0
2012-01-30 13:20:00,57.59,57.64,57.59,57.64,6500.0,48.7511,48.7934,48.7511,48.7934,6500.0
2012-01-30 13:25:00,57.64,57.66,57.63,57.65,11200.0,48.7934,48.8103,48.7849,48.8019,11200.0
2012-01-30 13:30:00,57.65,57.66,57.65,57.65,6300.0,48.8019,48.8103,48.8019,48.8019,6300.0
2012-01-30 13:35:00,57.66,57.71,57.65,57.71,7500.0,48.8103,48.8527,48.8019,48.8527,7500.0
2012-01-30 13:40:00,57.71,57.78,57.71,57.77,7800.0,48.8527,48.9119,48.8527,48.9035,7800.0
2012-01-30 13:45:00,57.77,57.85,57.76,57.81,13200.0,48.9035,48.9712,48.895,48.9373,13200.0
2012-01-30 13:50:00,57.8,57.81,57.8,57.81,5200.0,48.9288,48.9373,48.9288,48.9373,5200.0
2012-01-30 13:55:00,57.81,57.81,57.77,57.77,10900.0,48.9373,48.9373,48.9035,48.9035,10900.0
2012-01-30 14:00:00,57.77,57.79,57.75,57.78,9600.0,48.9035,48.9204,48.8865,48.9119,9600.0
2012-01-30 14:05:00,57.77,57.78,57.76,57.76,3800.0,48.9035,48.9119,48.895,48.895,3800.0
2012-01-30 14:10:00,57.77,57.88,57.76,57.86,16700.0,48.9035,48.9966,48.895,48.9796,16700.0
2012-01-30 14:15:00,57.86,57.9,57.85,57.9,7700.0,48.9796,49.0135,48.9712,49.0135,7700.0
2012-01-30 14:20:00,57.89,57.9,57.87,57.88,9300.0,49.005,49.0135,48.9881,48.9966,9300.0
2012-01-30 14:25:00,57.87,57.92,57.86,57.92,23100.0,48.9881,49.0304,48.9796,49.0304,23100.0
2012-01-30 14:30:00,57.92,57.92,57.88,57.89,9600.0,49.0304,49.0304,48.9966,49.005,9600.0
2012-01-30 14:35:00,57.89,57.89,57.87,57.88,3600.0,49.005,49.005,48.9881,48.9966,3600.0
2012-01-30 14:40:00,57.88,57.9,57.87,57.89,10300.0,48.9966,49.0135,48.9881,49.005,10300.0
2012-01-30 14:45:00,57.9,57.93,57.9,57.9,9400.0,49.0135,49.0389,49.0135,49.0135,9400.0
2012-01-30 14:50:00,57.91,57.91,57.88,57.89,16000.0,49.022,49.022,48.9966,49.005,16000.0
2012-01-30 14:55:00,57.89,57.89,57.88,57.89,4900.0,49.005,49.005,48.9966,49.005,4900.0
2012-01-30 15:00:00,57.88,57.89,57.82,57.83,17300.0,48.9966,49.005,48.9458,48.9542,17300.0
2012-01-30 15:05:00,57.82,57.82,57.79,57.8,16300.0,48.9458,48.9458,48.9204,48.9288,16300.0
2012-01-30 15:10:00,57.8,57.87,57.8,57.87,18700.0,48.9288,48.9881,48.9288,48.9881,18700.0
2012-01-30 15:15:00,57.87,57.88,57.83,57.83,12100.0,48.9881,48.9966,48.9542,48.9542,12100.0
2012-01-30 15:20:00,57.83,57.83,57.77,57.78,20000.0,48.9542,48.9542,48.9035,48.9119,20000.0
2012-01-30 15:25:00,57.78,57.78,57.74,57.75,23000.0,48.9119,48.9119,48.8781,48.8865,23000.0
2012-01-30 15:30:00,57.75,57.76,57.71,57.73,22200.0,48.8865,48.895,48.8527,48.8696,22200.0
2012-01-30 15:35:00,57.73,57.73,57.66,57.68,23500.0,48.8696,48.8696,48.8103,48.8273,23500.0
2012-01-30 15:40:00,57.68,57.72,57.63,57.64,35400.0,48.8273,48.8611,48.7849,48.7934,35400.0
2012-01-30 15:45:00,57.62,57.69,57.6,57.69,40900.0,48.7765,48.8357,48.7595,48.8357,40900.0
2012-01-30 15:50:00,57.69,57.73,57.68,57.68,25600.0,48.8357,48.8696,48.8273,48.8273,25600.0
2012-01-30 15:55:00,57.68,57.75,57.67,57.73,51900.0,48.8273,48.8865,48.8188,48.8696,51900.0
2012-01-31 09:30:00,58.2,58.2,57.77,58.07,44500.0,49.2675,49.2675,48.9035,49.1574,44500.0
2012-01-31 09:35:00,58.05,58.48,58.05,58.47,14700.0,49.1405,49.5045,49.1405,49.496,14700.0
2012-01-31 09:40:00,58.47,58.56,58.25,58.45,25200.0,49.496,49.5722,49.3098,49.4791,25200.0
2012-01-31 09:45:00,58.44,58.49,58.29,58.29,11500.0,49.4706,49.5129,49.3436,49.3436,11500.0
2012-01-31 09:50:00,58.29,58.29,58.03,58.13,12700.0,49.3436,49.3436,49.1235,49.2082,12700.0
2012-01-31 09:55:00,58.16,58.21,58.03,58.1,18300.0,49.2336,49.2759,49.1235,49.1828,18300.0
2012-01-31 10:00:00,58.06,58.27,57.9,58.18,39100.0,49.1489,49.3267,49.0135,49.2505,39100.0
2012-01-31 10:05:00,58.16,58.18,58.08,58.1,21500.0,49.2336,49.2505,49.1659,49.1828,21500.0
2012-01-31 10:10:00,58.11,58.21,58.08,58.13,18900.0,49.1913,49.2759,49.1659,49.2082,18900.0
2012-01-31 10:15:00,58.12,58.16,58.11,58.11,14500.0,49.1997,49.2336,49.1913,49.1913,14500.0
2012-01-31 10:20:00,58.11,58.15,58.07,58.07,19000.0,49.1913,49.2251,49.1574,49.1574,19000.0
2012-01-31 10:25:00,58.11,58.15,58.08,58.15,21900.0,49.1913,49.2251,49.1659,49.2251,21900.0
2012-01-31 10:30:00,58.14,58.2,58.11,58.19,14900.0,49.2167,49.2675,49.1913,49.259,14900.0
2012-01-31 10:35:00,58.19,58.19,57.93,57.96,38900.0,49.259,49.259,49.0389,49.0643,38900.0
2012-01-31 10:40:00,57.97,58.0,57.91,57.99,5700.0,49.0728,49.0982,49.022,49.0897,5700.0
2012-01-31 10:45:00,57.98,57.98,57.79,57.83,9900.0,49.0812,49.0812,48.9204,48.9542,9900.0
2012-01-31 10:50:00,57.81,57.83,57.7,57.82,9800.0,48.9373,48.9542,48.8442,48.9458,9800.0
2012-01-31 10:55:00,57.8,57.81,57.72,57.75,12500.0,48.9288,48.9373,48.8611,48.8865,12500.0
2012-01-31 11:00:00,57.75,57.82,57.75,57.79,8700.0,48.8865,48.9458,48.8865,48.9204,8700.0
2012-01-31 11:05:00,57.81,57.89,57.75,57.76,26500.0,48.9373,49.005,48.8865,48.895,26500.0
2012-01-31 11:10:00,57.76,57.77,57.68,57.72,20300.0,48.895,48.9035,48.8273,48.8611,20300.0
2012-01-31 11:15:00,57.71,57.76,57.69,57.76,6200.0,48.8527,48.895,48.8357,48.895,6200.0
2012-01-31 11:20:00,57.78,57.85,57.78,57.82,14000.0,48.9119,48.9712,48.9119,48.9458,14000.0
2012-01-31 11:25:00,57.8,57.8,57.68,57.71,22600.0,48.9288,48.9288,48.8273,48.8527,22600.0
2012-01-31 11:30:00,57.7,57.71,57.63,57.67,9400.0,48.8442,48.8527,48.7849,48.8188,9400.0
2012-01-31 11:35:00,57.66,57.72,57.62,57.69,8600.0,48.8103,48.8611,48.7765,48.8357,8600.0
2012-01-31 11:40:00,57.68,57.69,57.61,57.63,10100.0,48.8273,48.8357,48.768,48.7849,10100.0
2012-01-31 11:45:00,57.67,57.68,57.52,57.56,8500.0,48.8188,48.8273,48.6918,48.7257,8500.0
2012-01-31 11:50:00,57.57,57.62,57.51,57.52,9200.0,48.7341,48.7765,48.6834,48.6918,9200.0
2012-01-31 11:55:00,57.52,57.53,57.5,57.5,60400.0,48.6918,48.7003,48.6749,48.6749,60400.0
2012-01-31 12:00:00,57.5,57.6,57.49,57.6,13400.0,48.6749,48.7595,48.6664,48.7595,13400.0
2012-01-31 12:05:00,57.61,57.7,57.61,57.7,12400.0,48.768,48.8442,48.768,48.8442,12400.0
2012-01-31 12:10:00,57.71,57.73,57.64,57.67,8200.0,48.8527,48.8696,48.7934,48.8188,8200.0
2012-01-31 12:15:00,57.68,57.76,57.55,57.62,36100.0,48.8273,48.895,48.7172,48.7765,36100.0
2012-01-31 12:20:00,57.62,57.68,57.6,57.6,12500.0,48.7765,48.8273,48.7595,48.7595,12500.0
2012-01-31 12:25:00,57.61,57.67,57.58,57.65,19300.0,48.768,48.8188,48.7426,48.8019,19300.0
2012-01-31 12:30:00,57.65,57.72,57.62,57.68,14000.0,48.8019,48.8611,48.7765,48.8273,14000.0
2012-01-31 12:35:00,57.69,57.69,57.59,57.62,11600.0,48.8357,48.8357,48.7511,48.7765,11600.0
2012-01-31 12:40:00,57.61,57.64,57.51,57.51,8900.0,48.768,48.7934,48.6834,48.6834,8900.0
2012-01-31 12:45:00,57.5,57.56,57.5,57.5,6100.0,48.6749,48.7257,48.6749,48.6749,6100.0
2012-01-31 12:50:00,57.53,57.53,57.49,57.52,7600.0,48.7003,48.7003,48.6664,48.6918,7600.0
2012-01-31 12:55:00,57.5,57.54,57.49,57.5,9700.0,48.6749,48.7088,48.6664,48.6749,9700.0
2012-01-31 13:00:00,57.51,57.55,57.5,57.53,11200.0,48.6834,48.7172,48.6749,48.7003,11200.0
2012-01-31 13:05:00,57.52,57.59,57.51,57.56,13900.0,48.6918,48.7511,48.6834,48.7257,13900.0
2012-01-31 13:10:00,57.57,57.61,57.54,57.55,11000.0,48.7341,48.768,48.7088,48.7172,11000.0
2012-01-31 13:15:00,57.54,57.55,57.5,57.51,30400.0,48.7088,48.7172,48.6749,48.6834,30400.0
2012-01-31 13:20:00,57.5,57.55,57.5,57.55,11800.0,48.6749,48.7172,48.6749,48.7172,11800.0
2012-01-31 13:25:00,57.55,57.59,57.53,57.58,9200.0,48.7172,48.7511,48.7003,48.7426,9200.0
2012-01-31 13:30:00,57.58,57.58,57.5,57.5,8400.0,48.7426,48.7426,48.6749,48.6749,8400.0
2012-01-31 13:35:00,57.5,57.54,57.49,57.5,16800.0,48.6749,48.7088,48.6664,48.6749,16800.0
2012-01-31 13:40:00,57.5,57.52,57.47,57.49,6300.0,48.6749,48.6918,48.6495,48.6664,6300.0
2012-01-31 13:45:00,57.49,57.53,57.49,57.5,5000.0,48.6664,48.7003,48.6664,48.6749,5000.0
2012-01-31 13:50:00,57.5,57.51,57.44,57.5,38100.0,48.6749,48.6834,48.6241,48.6749,38100.0
2012-01-31 13:55:00,57.5,57.51,57.48,57.49,18300.0,48.6749,48.6834,48.658,48.6664,18300.0
2012-01-31 14:00:00,57.49,57.55,57.49,57.53,9600.0,48.6664,48.7172,48.6664,48.7003,9600.0
2012-01-31 14:05:00,57.53,57.57,57.53,57.55,5300.0,48.7003,48.7341,48.7003,48.7172,5300.0
2012-01-31 14:10:00,57.55,57.67,57.55,57.66,7900.0,48.7172,48.8188,48.7172,48.8103,7900.0
2012-01-31 14:15:00,57.66,57.79,57.66,57.77,25100.0,48.8103,48.9204,48.8103,48.9035,25100.0
2012-01-31 14:20:00,57.76,57.8,57.73,57.76,9500.0,48.895,48.9288,48.8696,48.895,9500.0
2012-01-31 14:25:00,57.77,57.82,57.75,57.78,7200.0,48.9035,48.9458,48.8865,48.9119,7200.0
2012-01-31 14:30:00,57.79,57.81,57.68,57.69,7100.0,48.9204,48.9373,48.8273,48.8357,7100.0
2012-01-31 14:35:00,57.69,57.69,57.65,57.65,11500.0,48.8357,48.8357,48.8019,48.8019,11500.0
2012-01-31 14:40:00,57.66,57.66,57.61,57.61,6400.0,48.8103,48.8103,48.768,48.768,6400.0
2012-01-31 14:45:00,57.6,57.6,57.57,57.58,11200.0,48.7595,48.7595,48.7341,48.7426,11200.0
2012-01-31 14:50:00,57.58,57.67,57.57,57.67,11500.0,48.7426,48.8188,48.7341,48.8188,11500.0
2012-01-31 14:55:00,57.69,57.7,57.66,57.68,8100.0,48.8357,48.8442,48.8103,48.8273,8100.0
2012-01-31 15:00:00,57.68,57.7,57.64,57.67,13300.0,48.8273,48.8442,48.7934,48.8188,13300.0
2012-01-31 15:05:00,57.68,57.69,57.63,57.67,7900.0,48.8273,48.8357,48.7849,48.8188,7900.0
2012-01-31 15:10:00,57.68,57.72,57.65,57.7,11200.0,48.8273,48.8611,48.8019,48.8442,11200.0
2012-01-31 15:15:00,57.68,57.77,57.68,57.76,4800.0,48.8273,48.9035,48.8273,48.895,4800.0
2012-01-31 15:20:00,57.76,57.78,57.64,57.7,19800.0,48.895,48.9119,48.7934,48.8442,19800.0
2012-01-31 15:25:00,57.69,57.76,57.69,57.75,30600.0,48.8357,48.895,48.8357,48.8865,30600.0
2012-01-31 15:30:00,57.73,57.8,57.73,57.79,28600.0,48.8696,48.9288,48.8696,48.9204,28600.0
2012-01-31 15:35:00,57.78,57.79,57.7,57.7,22100.0,48.9119,48.9204,48.8442,48.8442,22100.0
2012-01-31 15:40:00,57.7,57.76,57.69,57.69,17300.0,48.8442,48.895,48.8357,48.8357,17300.0
2012-01-31 15:45:00,57.7,57.77,57.7,57.73,25300.0,48.8442,48.9035,48.8442,48.8696,25300.0
2012-01-31 15:50:00,57.73,57.79,57.72,57.79,61400.0,48.8696,48.9204,48.8611,48.9204,61400.0
2012-01-31 15:55:00,57.78,58.01,57.78,57.95,289600.0,48.9119,49.1066,48.9119,49.0558,289600.0
2012-02-01 09:30:00,58.5,58.83,58.32,58.78,31200.0,49.5214,49.8008,49.369,49.7584,31200.0
2012-02-01 09:35:00,58.78,59.04,58.78,58.92,20500.0,49.7584,49.9785,49.7584,49.877,20500.0
2012-02-01 09:40:00,58.92,58.94,58.81,58.91,19300.0,49.877,49.8939,49.7838,49.8685,19300.0
2012-02-01 09:45:00,58.92,59.14,58.79,58.9,34100.0,49.877,50.0632,49.7669,49.86,34100.0
2012-02-01 09:50:00,58.91,59.0,58.78,58.84,33800.0,49.8685,49.9447,49.7584,49.8092,33800.0
2012-02-01 09:55:00,58.8,58.94,58.71,58.85,46400.0,49.7754,49.8939,49.6992,49.8177,46400.0
2012-02-01 10:00:00,58.83,58.9,58.57,58.76,20000.0,49.8008,49.86,49.5807,49.7415,20000.0
2012-02-01 10:05:00,58.76,58.9,58.73,58.87,26900.0,49.7415,49.86,49.7161,49.8346,26900.0
2012-02-01 10:10:00,58.87,58.9,58.8,58.85,26400.0,49.8346,49.86,49.7754,49.8177,26400.0
2012-02-01 10:15:00,58.83,58.85,58.7,58.7,15000.0,49.8008,49.8177,49.6907,49.6907,15000.0
2012-02-01 10:20:00,58.7,58.82,58.7,58.77,9400.0,49.6907,49.7923,49.6907,49.75,9400.0
2012-02-01 10:25:00,58.78,58.83,58.74,58.75,10100.0,49.7584,49.8008,49.7246,49.733,10100.0
2012-02-01 10:30:00,58.76,58.77,58.59,58.61,16200.0,49.7415,49.75,49.5976,49.6145,16200.0
2012-02-01 10:35:00,58.6,58.67,58.6,58.64,7600.0,49.6061,49.6653,49.6061,49.6399,7600.0
2012-02-01 10:40:00,58.64,58.72,58.64,58.68,8200.0,49.6399,49.7076,49.6399,49.6738,8200.0
2012-02-01 10:45:00,58.68,58.75,58.67,58.72,11400.0,49.6738,49.733,49.6653,49.7076,11400.0
2012-02-01 10:50:00,58.72,58.83,58.7,58.81,15900.0,49.7076,49.8008,49.6907,49.7838,15900.0
2012-02-01 10:55:00,58.79,58.82,58.71,58.82,15000.0,49.7669,49.7923,49.6992,49.7923,15000.0
2012-02-01 11:00:00,58.86,58.88,58.74,58.76,15800.0,49.8262,49.8431,49.7246,49.7415,15800.0
2012-02-01 11:05:00,58.76,58.8,58.69,58.78,26300.0,49.7415,49.7754,49.6823,49.7584,26300.0
2012-02-01 11:10:00,58.78,58.8,58.69,58.73,18600.0,49.7584,49.7754,49.6823,49.7161,18600.0
2012-02-01 11:15:00,58.74,58.8,58.72,58.74,20000.0,49.7246,49.7754,49.7076,49.7246,20000.0
2012-02-01 11:20:00,58.74,58.8,58.72,58.76,10600.0,49.7246,49.7754,49.7076,49.7415,10600.0
2012-02-01 11:25:00,58.77,58.81,58.72,58.79,15700.0,49.75,49.7838,49.7076,49.7669,15700.0
2012-02-01 11:30:00,58.79,58.85,58.77,58.82,16600.0,49.7669,49.8177,49.75,49.7923,16600.0
2012-02-01 11:35:00,58.81,58.89,58.78,58.87,35000.0,49.7838,49.8516,49.7584,49.8346,35000.0
2012-02-01 11:40:00,58.89,58.95,58.84,58.91,33100.0,49.8516,49.9023,49.8092,49.8685,33100.0
2012-02-01 11:45:00,58.9,58.96,58.86,58.87,46200.0,49.86,49.9108,49.8262,49.8346,46200.0
2012-02-01 11:50:00,58.87,58.9,58.86,58.86,18000.0,49.8346,49.86,49.8262,49.8262,18000.0
2012-02-01 11:55:00,58.87,58.88,58.86,58.86,17800.0,49.8346,49.8431,49.8262,49.8262,17800.0
2012-02-01 12:00:00,58.86,58.94,58.86,58.93,13900.0,49.8262,49.8939,49.8262,49.8854,13900.0
2012-02-01 12:05:00,58.94,58.95,58.86,58.89,17400.0,49.8939,49.9023,49.8262,49.8516,17400.0
2012-02-01 12:10:00,58.89,58.89,58.88,58.89,11100.0,49.8516,49.8516,49.8431,49.8516,11100.0
2012-02-01 12:15:00,58.89,58.89,58.88,58.88,14000.0,49.8516,49.8516,49.8431,49.8431,14000.0
2012-02-01 12:20:00,58.89,58.89,58.88,58.88,14100.0,49.8516,49.8516,49.8431,49.8431,14100.0
2012-02-01 12:25:00,58.89,58.89,58.85,58.86,15900.0,49.8516,49.8516,49.8177,49.8262,15900.0
2012-02-01 12:30:00,58.87,58.89,58.85,58.89,10500.0,49.8346,49.8516,49.8177,49.8516,10500.0
2012-02-01 12:35:00,58.88,58.89,58.87,58.89,5900.0,49.8431,49.8516,49.8346,49.8516,5900.0
2012-02-01 12:40:00,58.88,58.89,58.87,58.89,10900.0,49.8431,49.8516,49.8346,49.8516,10900.0
2012-02-01 12:45:00,58.88,58.89,58.88,58.88,3900.0,49.8431,49.8516,49.8431,49.8431,3900.0
2012-02-01 12:50:00,58.88,58.89,58.87,58.89,12400.0,49.8431,49.8516,49.8346,49.8516,12400.0
2012-02-01 12:55:00,58.89,58.89,58.88,58.89,9900.0,49.8516,49.8516,49.8431,49.8516,9900.0
2012-02-01 13:00:00,58.89,58.89,58.88,58.89,6900.0,49.8516,49.8516,49.8431,49.8516,6900.0
2012-02-01 13:05:00,58.89,58.89,58.88,58.89,11000.0,49.8516,49.8516,49.8431,49.8516,11000.0
2012-02-01 13:10:00,58.89,58.91,58.88,58.9,10700.0,49.8516,49.8685,49.8431,49.86,10700.0
2012-02-01 13:15:00,58.91,58.99,58.91,58.99,12300.0,49.8685,49.9362,49.8685,49.9362,12300.0
2012-02-01 13:20:00,59.0,59.07,59.0,59.07,12600.0,49.9447,50.0039,49.9447,50.0039,12600.0
2012-02-01 13:25:00,59.07,59.09,59.02,59.03,9500.0,50.0039,50.0209,49.9616,49.9701,9500.0
2012-02-01 13:30:00,59.03,59.05,58.98,59.0,13800.0,49.9701,49.987,49.9277,49.9447,13800.0
2012-02-01 13:35:00,59.01,59.12,59.01,59.11,17800.0,49.9531,50.0463,49.9531,50.0378,17800.0
2012-02-01 13:40:00,59.12,59.13,58.96,58.97,7300.0,50.0463,50.0547,49.9108,49.9193,7300.0
2012-02-01 13:45:00,58.97,59.04,58.97,59.04,9300.0,49.9193,49.9785,49.9193,49.9785,9300.0
2012-02-01 13:50:00,59.04,59.1,59.04,59.09,11800.0,49.9785,50.0293,49.9785,50.0209,11800.0
2012-02-01 13:55:00,59.08,59.09,58.97,59.01,19200.0,50.0124,50.0209,49.9193,49.9531,19200.0
2012-02-01 14:00:00,59.01,59.08,59.01,59.05,9600.0,49.9531,50.0124,49.9531,49.987,9600.0
2012-02-01 14:05:00,59.04,59.05,59.03,59.04,8100.0,49.9785,49.987,49.9701,49.9785,8100.0
2012-02-01 14:10:00,59.05,59.07,59.05,59.06,7800.0,49.987,50.0039,49.987,49.9955,7800.0
2012-02-01 14:15:00,59.07,59.14,59.06,59.11,12400.0,50.0039,50.0632,49.9955,50.0378,12400.0
2012-02-01 14:20:00,59.11,59.15,59.11,59.15,5500.0,50.0378,50.0717,50.0378,50.0717,5500.0
2012-02-01 14:25:00,59.15,59.15,59.11,59.14,8100.0,50.0717,50.0717,50.0378,50.0632,8100.0
2012-02-01 14:30:00,59.14,59.14,59.05,59.05,9600.0,50.0632,50.0632,49.987,49.987,9600.0
2012-02-01 14:35:00,59.04,59.14,59.02,59.14,11300.0,49.9785,50.0632,49.9616,50.0632,11300.0
2012-02-01 14:40:00,59.13,59.19,59.1,59.15,13600.0,50.0547,50.1055,50.0293,50.0717,13600.0
2012-02-01 14:45:00,59.16,59.16,59.12,59.12,11700.0,50.0801,50.0801,50.0463,50.0463,11700.0
2012-02-01 14:50:00,59.12,59.16,59.11,59.15,13400.0,50.0463,50.0801,50.0378,50.0717,13400.0
2012-02-01 14:55:00,59.15,59.17,59.13,59.15,11800.0,50.0717,50.0886,50.0547,50.0717,11800.0
2012-02-01 15:00:00,59.15,59.2,59.15,59.18,25900.0,50.0717,50.114,50.0717,50.097,25900.0
2012-02-01 15:05:00,59.18,59.19,59.11,59.15,14700.0,50.097,50.1055,50.0378,50.0717,14700.0
2012-02-01 15:10:00,59.15,59.17,59.08,59.11,38100.0,50.0717,50.0886,50.0124,50.0378,38100.0
2012-02-01 15:15:00,59.11,59.11,59.0,59.0,20800.0,50.0378,50.0378,49.9447,49.9447,20800.0
2012-02-01 15:20:00,59.0,59.0,58.9,58.9,23500.0,49.9447,49.9447,49.86,49.86,23500.0
2012-02-01 15:25:00,58.9,58.91,58.87,58.87,15300.0,49.86,49.8685,49.8346,49.8346,15300.0
2012-02-01 15:30:00,58.88,58.93,58.83,58.89,41300.0,49.8431,49.8854,49.8008,49.8516,41300.0
2012-02-01 15:35:00,58.89,58.96,58.88,58.95,20300.0,49.8516,49.9108,49.8431,49.9023,20300.0
2012-02-01 15:40:00,58.96,58.98,58.89,58.96,33300.0,49.9108,49.9277,49.8516,49.9108,33300.0
2012-02-01 15:45:00,58.95,58.97,58.9,58.94,31000.0,49.9023,49.9193,49.86,49.8939,31000.0
2012-02-01 15:50:00,58.94,58.96,58.86,58.86,47500.0,49.8939,49.9108,49.8262,49.8262,47500.0
2012-02-01 15:55:00,58.87,58.93,58.84,58.9,58300.0,49.8346,49.8854,49.8092,49.86,58300.0
2012-02-02 09:30:00,59.13,59.5,59.13,59.2,37600.0,50.0547,50.3679,50.0547,50.114,37600.0
2012-02-02 09:35:00,59.3,59.3,59.01,59.11,22700.0,50.1986,50.1986,49.9531,50.0378,22700.0
2012-02-02 09:40:00,59.09,59.12,58.96,59.0,20600.0,50.0209,50.0463,49.9108,49.9447,20600.0
2012-02-02 09:45:00,59.0,59.02,58.96,59.02,13400.0,49.9447,49.9616,49.9108,49.9616,13400.0
2012-02-02 09:50:00,59.02,59.02,58.73,58.78,18500.0,49.9616,49.9616,49.7161,49.7584,18500.0
2012-02-02 09:55:00,58.8,58.96,58.8,58.93,8800.0,49.7754,49.9108,49.7754,49.8854,8800.0
2012-02-02 10:00:00,58.92,58.93,58.8,58.84,6300.0,49.877,49.8854,49.7754,49.8092,6300.0
2012-02-02 10:05:00,58.82,58.88,58.52,58.58,35600.0,49.7923,49.8431,49.5383,49.5891,35600.0
2012-02-02 10:10:00,58.6,58.68,58.56,58.56,18300.0,49.6061,49.6738,49.5722,49.5722,18300.0
2012-02-02 10:15:00,58.58,58.58,58.3,58.33,28800.0,49.5891,49.5891,49.3521,49.3775,28800.0
2012-02-02 10:20:00,58.33,58.55,58.33,58.54,13200.0,49.3775,49.5637,49.3775,49.5553,13200.0
2012-02-02 10:25:00,58.53,58.55,58.43,58.5,8800.0,49.5468,49.5637,49.4622,49.5214,8800.0
2012-02-02 10:30:00,58.48,58.75,58.43,58.75,66100.0,49.5045,49.733,49.4622,49.733,66100.0
2012-02-02 10:35:00,58.65,58.71,58.58,58.64,38600.0,49.6484,49.6992,49.5891,49.6399,38600.0
2012-02-02 10:40:00,58.65,58.85,58.59,58.66,45700.0,49.6484,49.8177,49.5976,49.6569,45700.0
2012-02-02 10:45:00,58.67,58.69,58.55,58.59,27500.0,49.6653,49.6823,49.5637,49.5976,27500.0
2012-02-02 10:50:00,58.58,58.69,58.58,58.67,34700.0,49.5891,49.6823,49.5891,49.6653,34700.0
2012-02-02 10:55:00,58.66,58.77,58.59,58.64,8900.0,49.6569,49.75,49.5976,49.6399,8900.0
2012-02-02 11:00:00,58.64,58.69,58.63,58.65,11600.0,49.6399,49.6823,49.6315,49.6484,11600.0
2012-02-02 11:05:00,58.64,58.66,58.59,58.64,7500.0,49.6399,49.6569,49.5976,49.6399,7500.0
2012-02-02 11:10:00,58.63,58.64,58.55,58.59,44300.0,49.6315,49.6399,49.5637,49.5976,44300.0
2012-02-02 11:15:00,58.58,58.59,58.52,58.56,13800.0,49.5891,49.5976,49.5383,49.5722,13800.0
2012-02-02 11:20:00,58.57,58.57,58.51,58.52,12500.0,49.5807,49.5807,49.5299,49.5383,12500.0
2012-02-02 11:25:00,58.53,58.53,58.49,58.51,16900.0,49.5468,49.5468,49.5129,49.5299,16900.0
2012-02-02 11:30:00,58.51,58.54,58.49,58.53,13600.0,49.5299,49.5553,49.5129,49.5468,13600.0
2012-02-02 11:35:00,58.52,58.54,58.43,58.44,10900.0,49.5383,49.5553,49.4622,49.4706,10900.0
2012-02-02 11:40:00,58.45,58.51,58.44,58.49,8400.0,49.4791,49.5299,49.4706,49.5129,8400.0
2012-02-02 11:45:00,58.47,58.49,58.44,58.48,10300.0,49.496,49.5129,49.4706,49.5045,10300.0
2012-02-02 11:50:00,58.48,58.51,58.45,58.5,15200.0,49.5045,49.5299,49.4791,49.5214,15200.0
2012-02-02 11:55:00,58.51,58.51,58.4,58.45,21700.0,49.5299,49.5299,49.4368,49.4791,21700.0
2012-02-02 12:00:00,58.46,58.5,58.46,58.49,11500.0,49.4876,49.5214,49.4876,49.5129,11500.0
2012-02-02 12:05:00,58.49,58.55,58.43,58.53,33800.0,49.5129,49.5637,49.4622,49.5468,33800.0
2012-02-02 12:10:00,58.54,58.61,58.52,58.55,29300.0,49.5553,49.6145,49.5383,49.5637,29300.0
2012-02-02 12:15:00,58.56,58.58,58.48,58.5,23200.0,49.5722,49.5891,49.5045,49.5214,23200.0
2012-02-02 12:20:00,58.5,58.55,58.4,58.52,51500.0,49.5214,49.5637,49.4368,49.5383,51500.0
2012-02-02 12:25:00,58.53,58.59,58.47,58.48,16900.0,49.5468,49.5976,49.496,49.5045,16900.0
2012-02-02 12:30:00,58.48,58.5,58.47,58.47,13300.0,49.5045,49.5214,49.496,49.496,13300.0
2012-02-02 12:35:00,58.47,58.48,58.36,58.36,26100.0,49.496,49.5045,49.4029,49.4029,26100.0
2012-02-02 12:40:00,58.37,58.48,58.37,58.46,14800.0,49.4114,49.5045,49.4114,49.4876,14800.0
2012-02-02 12:45:00,58.47,58.51,58.42,58.44,21600.0,49.496,49.5299,49.4537,49.4706,21600.0
2012-02-02 12:50:00,58.44,58.52,58.44,58.5,14800.0,49.4706,49.5383,49.4706,49.5214,14800.0
2012-02-02 12:55:00,58.5,58.58,58.49,58.55,22700.0,49.5214,49.5891,49.5129,49.5637,22700.0
2012-02-02 13:00:00,58.53,58.55,58.46,58.54,20800.0,49.5468,49.5637,49.4876,49.5553,20800.0
2012-02-02 13:05:00,58.54,58.76,58.54,58.76,13400.0,49.5553,49.7415,49.5553,49.7415,13400.0
2012-02-02 13:10:00,58.78,58.87,58.72,58.72,20300.0,49.7584,49.8346,49.7076,49.7076,20300.0
2012-02-02 13:15:00,58.73,58.73,58.68,58.72,6800.0,49.7161,49.7161,49.6738,49.7076,6800.0
2012-02-02 13:20:00,58.72,58.74,58.65,58.71,13500.0,49.7076,49.7246,49.6484,49.6992,13500.0
2012-02-02 13:25:00,58.7,58.71,58.6,58.62,11000.0,49.6907,49.6992,49.6061,49.623,11000.0
2012-02-02 13:30:00,58.63,58.67,58.61,58.67,6700.0,49.6315,49.6653,49.6145,49.6653,6700.0
2012-02-02 13:35:00,58.67,58.67,58.45,58.48,43100.0,49.6653,49.6653,49.4791,49.5045,43100.0
2012-02-02 13:40:00,58.48,58.51,58.43,58.43,7500.0,49.5045,49.5299,49.4622,49.4622,7500.0
2012-02-02 13:45:00,58.41,58.46,58.4,58.44,8000.0,49.4452,49.4876,49.4368,49.4706,8000.0
2012-02-02 13:50:00,58.44,58.44,58.26,58.39,14400.0,49.4706,49.4706,49.3182,49.4283,14400.0
2012-02-02 13:55:00,58.38,58.48,58.36,58.43,37300.0,49.4198,49.5045,49.4029,49.4622,37300.0
2012-02-02 14:00:00,58.42,58.42,58.28,58.35,19200.0,49.4537,49.4537,49.3352,49.3944,19200.0
2012-02-02 14:05:00,58.35,58.42,58.33,58.42,12800.0,49.3944,49.4537,49.3775,49.4537,12800.0
2012-02-02 14:10:00,58.39,58.43,58.29,58.37,56400.0,49.4283,49.4622,49.3436,49.4114,56400.0
2012-02-02 14:15:00,58.37,58.5,58.36,58.47,21000.0,49.4114,49.5214,49.4029,49.496,21000.0
2012-02-02 14:20:00,58.47,58.52,58.15,58.41,84300.0,49.496,49.5383,49.2251,49.4452,84300.0
2012-02-02 14:25:00,58.41,58.54,58.41,58.43,25700.0,49.4452,49.5553,49.4452,49.4622,25700.0
2012-02-02 14:30:00,58.44,58.46,58.36,58.37,43500.0,49.4706,49.4876,49.4029,49.4114,43500.0
2012-02-02 14:35:00,58.36,58.47,58.36,58.47,21400.0,49.4029,49.496,49.4029,49.496,21400.0
2012-02-02 14:40:00,58.49,58.55,58.48,58.55,16700.0,49.5129,49.5637,49.5045,49.5637,16700.0
2012-02-02 14:45:00,58.55,58.55,58.5,58.53,32700.0,49.5637,49.5637,49.5214,49.5468,32700.0
2012-02-02 14:50:00,58.51,58.55,58.5,58.52,16800.0,49.5299,49.5637,49.5214,49.5383,16800.0
2012-02-02 14:55:00,58.51,58.57,58.51,58.54,22600.0,49.5299,49.5807,49.5299,49.5553,22600.0
2012-02-02 15:00:00,58.55,58.58,58.51,58.58,22100.0,49.5637,49.5891,49.5299,49.5891,22100.0
2012-02-02 15:05:00,58.58,58.61,58.54,58.55,38400.0,49.5891,49.6145,49.5553,49.5637,38400.0
2012-02-02 15:10:00,58.56,58.61,58.55,58.59,17700.0,49.5722,49.6145,49.5637,49.5976,17700.0
2012-02-02 15:15:00,58.62,58.65,58.55,58.59,28200.0,49.623,49.6484,49.5637,49.5976,28200.0
2012-02-02 15:20:00,58.58,58.59,58.52,58.59,24400.0,49.5891,49.5976,49.5383,49.5976,24400.0
2012-02-02 15:25:00,58.59,58.66,58.57,58.58,23800.0,49.5976,49.6569,49.5807,49.5891,23800.0
2012-02-02 15:30:00,58.58,58.66,58.54,58.65,54900.0,49.5891,49.6569,49.5553,49.6484,54900.0
2012-02-02 15:35:00,58.65,58.7,58.64,58.68,30800.0,49.6484,49.6907,49.6399,49.6738,30800.0
2012-02-02 15:40:00,58.68,58.81,58.68,58.76,66600.0,49.6738,49.7838,49.6738,49.7415,66600.0
2012-02-02 15:45:00,58.76,58.78,58.73,58.74,58500.0,49.7415,49.7584,49.7161,49.7246,58500.0
2012-02-02 15:50:00,58.76,58.78,58.74,58.74,64000.0,49.7415,49.7584,49.7246,49.7246,64000.0
2012-02-02 15:55:00,58.75,58.86,58.74,58.84,143200.0,49.733,49.8262,49.7246,49.8092,143200.0
2012-02-03 09:30:00,55.25,55.79,54.0,54.13,337700.0,46.7702,47.2273,45.7121,45.8221,337700.0
2012-02-03 09:35:00,54.18,55.65,54.07,55.05,255100.0,45.8644,47.1088,45.7713,46.6009,255100.0
2012-02-03 09:40:00,55.03,55.7,54.94,55.59,409900.0,46.584,47.1512,46.5078,47.058,409900.0
2012-02-03 09:45:00,55.56,55.57,54.9,55.11,291400.0,47.0326,47.0411,46.4739,46.6517,291400.0
2012-02-03 09:50:00,55.1,55.49,55.04,55.1,179500.0,46.6432,46.9734,46.5925,46.6432,179500.0
2012-02-03 09:55:00,55.1,55.79,55.1,55.42,197400.0,46.6432,47.2273,46.6432,46.9141,197400.0
2012-02-03 10:00:00,55.42,56.63,55.4,56.37,309900.0,46.9141,47.9384,46.8972,47.7183,309900.0
2012-02-03 10:05:00,56.37,57.12,56.25,56.94,387000.0,47.7183,48.3532,47.6167,48.2008,387000.0
2012-02-03 10:10:00,56.93,58.34,56.87,57.17,489700.0,48.1924,49.386,48.1416,48.3955,489700.0
2012-02-03 10:15:00,57.17,57.67,56.87,57.32,278000.0,48.3955,48.8188,48.1416,48.5225,278000.0
2012-02-03 10:20:00,57.3,57.36,56.97,57.0,269600.0,48.5056,48.5564,48.2262,48.2516,269600.0
2012-02-03 10:25:00,57.0,57.2,56.8,56.93,192200.0,48.2516,48.4209,48.0823,48.1924,192200.0
2012-02-03 10:30:00,56.95,57.04,56.8,56.84,75500.0,48.2093,48.2855,48.0823,48.1162,75500.0
2012-02-03 10:35:00,56.82,57.08,56.82,56.89,139900.0,48.0993,48.3194,48.0993,48.1585,139900.0
2012-02-03 10:40:00,56.89,57.11,56.8,56.91,184200.0,48.1585,48.3448,48.0823,48.1754,184200.0
2012-02-03 10:45:00,56.91,56.92,56.69,56.72,87700.0,48.1754,48.1839,47.9892,48.0146,87700.0
2012-02-03 10:50:00,56.71,56.73,56.37,56.38,162300.0,48.0061,48.0231,47.7183,47.7268,162300.0
2012-02-03 10:55:00,56.38,56.48,56.23,56.25,169100.0,47.7268,47.8114,47.5998,47.6167,169100.0
2012-02-03 11:00:00,56.25,56.47,56.21,56.38,108600.0,47.6167,47.803,47.5829,47.7268,108600.0
2012-02-03 11:05:00,56.39,56.51,56.37,56.4,80100.0,47.7353,47.8368,47.7183,47.7437,80100.0
2012-02-03 11:10:00,56.41,56.5,56.29,56.49,156400.0,47.7522,47.8284,47.6506,47.8199,156400.0
2012-02-03 11:15:00,56.5,56.62,56.45,56.47,91700.0,47.8284,47.93,47.786,47.803,91700.0
2012-02-03 11:20:00,56.46,56.55,56.39,56.41,63900.0,47.7945,47.8707,47.7353,47.7522,63900.0
2012-02-03 11:25:00,56.4,56.5,56.14,56.28,118100.0,47.7437,47.8284,47.5236,47.6421,118100.0
2012-02-03 11:30:00,56.28,56.54,56.21,56.49,44700.0,47.6421,47.8622,47.5829,47.8199,44700.0
2012-02-03 11:35:00,56.49,56.49,56.26,56.35,37400.0,47.8199,47.8199,47.6252,47.7014,37400.0
2012-02-03 11:40:00,56.35,56.44,56.26,56.27,28600.0,47.7014,47.7776,47.6252,47.6337,28600.0
2012-02-03 11:45:00,56.28,56.29,56.04,56.16,114100.0,47.6421,47.6506,47.439,47.5406,114100.0
2012-02-03 11:50:00,56.16,56.36,56.14,56.3,25800.0,47.5406,47.7099,47.5236,47.6591,25800.0
2012-02-03 11:55:00,56.31,56.31,56.16,56.2,42800.0,47.6675,47.6675,47.5406,47.5744,42800.0
2012-02-03 12:00:00,56.2,56.31,56.2,56.3,33900.0,47.5744,47.6675,47.5744,47.6591,33900.0
2012-02-03 12:05:00,56.3,56.3,56.23,56.26,25400.0,47.6591,47.6591,47.5998,47.6252,25400.0
2012-02-03 12:10:00,56.26,56.34,56.24,56.31,35400.0,47.6252,47.6929,47.6083,47.6675,35400.0
2012-02-03 12:15:00,56.31,56.89,56.31,56.8,159700.0,47.6675,48.1585,47.6675,48.0823,159700.0
2012-02-03 12:20:00,56.81,56.83,56.68,56.74,52300.0,48.0908,48.1077,47.9807,48.0315,52300.0
2012-02-03 12:25:00,56.74,57.0,56.73,56.87,109900.0,48.0315,48.2516,48.0231,48.1416,109900.0
2012-02-03 12:30:00,56.89,56.99,56.82,56.85,66300.0,48.1585,48.2432,48.0993,48.1247,66300.0
2012-02-03 12:35:00,56.86,57.08,56.85,57.0,78500.0,48.1331,48.3194,48.1247,48.2516,78500.0
2012-02-03 12:40:00,57.0,57.28,56.9,57.06,99800.0,48.2516,48.4887,48.167,48.3024,99800.0
2012-02-03 12:45:00,57.07,57.08,56.9,57.06,27000.0,48.3109,48.3194,48.167,48.3024,27000.0
2012-02-03 12:50:00,57.05,57.06,56.76,56.85,40000.0,48.294,48.3024,48.0485,48.1247,40000.0
2012-02-03 12:55:00,56.86,56.93,56.76,56.86,22700.0,48.1331,48.1924,48.0485,48.1331,22700.0
2012-02-03 13:00:00,56.87,56.87,56.61,56.82,46500.0,48.1416,48.1416,47.9215,48.0993,46500.0
2012-02-03 13:05:00,56.83,56.88,56.72,56.75,33100.0,48.1077,48.1501,48.0146,48.04,33100.0
2012-02-03 13:10:00,56.74,56.95,56.74,56.85,25200.0,48.0315,48.2093,48.0315,48.1247,25200.0
2012-02-03 13:15:00,56.85,56.88,56.8,56.8,31600.0,48.1247,48.1501,48.0823,48.0823,31600.0
2012-02-03 13:20:00,56.8,56.84,56.7,56.7,15000.0,48.0823,48.1162,47.9977,47.9977,15000.0
2012-02-03 13:25:00,56.7,56.78,56.6,56.76,33600.0,47.9977,48.0654,47.913,48.0485,33600.0
2012-02-03 13:30:00,56.76,56.76,56.56,56.64,29400.0,48.0485,48.0485,47.8792,47.9469,29400.0
2012-02-03 13:35:00,56.64,56.78,56.64,56.78,41300.0,47.9469,48.0654,47.9469,48.0654,41300.0
2012-02-03 13:40:00,56.78,56.83,56.72,56.8,51700.0,48.0654,48.1077,48.0146,48.0823,51700.0
2012-02-03 13:45:00,56.8,56.8,56.73,56.77,42700.0,48.0823,48.0823,48.0231,48.0569,42700.0
2012-02-03 13:50:00,56.77,56.77,56.73,56.76,47900.0,48.0569,48.0569,48.0231,48.0485,47900.0
2012-02-03 13:55:00,56.76,56.77,56.55,56.73,65600.0,48.0485,48.0569,47.8707,48.0231,65600.0
2012-02-03 14:00:00,56.72,56.78,56.72,56.75,73200.0,48.0146,48.0654,48.0146,48.04,73200.0
2012-02-03 14:05:00,56.76,56.8,56.76,56.79,17500.0,48.0485,48.0823,48.0485,48.0739,17500.0
2012-02-03 14:10:00,56.79,56.8,56.79,56.79,446900.0,48.0739,48.0823,48.0739,48.0739,446900.0
2012-02-03 14:15:00,56.8,56.84,56.69,56.75,60100.0,48.0823,48.1162,47.9892,48.04,60100.0
2012-02-03 14:20:00,56.75,56.76,56.69,56.69,39300.0,48.04,48.0485,47.9892,47.9892,39300.0
2012-02-03 14:25:00,56.7,56.78,56.69,56.73,49100.0,47.9977,48.0654,47.9892,48.0231,49100.0
2012-02-03 14:30:00,56.73,56.76,56.7,56.75,56800.0,48.0231,48.0485,47.9977,48.04,56800.0
2012-02-03 14:35:00,56.75,56.77,56.74,56.75,52700.0,48.04,48.0569,48.0315,48.04,52700.0
2012-02-03 14:40:00,56.75,56.78,56.75,56.76,41800.0,48.04,48.0654,48.04,48.0485,41800.0
2012-02-03 14:45:00,56.76,56.76,56.72,56.76,35300.0,48.0485,48.0485,48.0146,48.0485,35300.0
2012-02-03 14:50:00,56.76,56.82,56.75,56.77,30400.0,48.0485,48.0993,48.04,48.0569,30400.0
2012-02-03 14:55:00,56.77,56.77,56.74,56.75,35500.0,48.0569,48.0569,48.0315,48.04,35500.0
2012-02-03 15:00:00,56.74,56.75,56.73,56.75,44000.0,48.0315,48.04,48.0231,48.04,44000.0
2012-02-03 15:05:00,56.75,56.76,56.74,56.76,27800.0,48.04,48.0485,48.0315,48.0485,27800.0
2012-02-03 15:10:00,56.76,56.93,56.76,56.82,97000.0,48.0485,48.1924,48.0485,48.0993,97000.0
2012-02-03 15:15:00,56.82,56.88,56.75,56.77,87500.0,48.0993,48.1501,48.04,48.0569,87500.0
2012-02-03 15:20:00,56.76,56.77,56.5,56.61,169300.0,48.0485,48.0569,47.8284,47.9215,169300.0
2012-02-03 15:25:00,56.61,56.63,56.49,56.52,109100.0,47.9215,47.9384,47.8199,47.8453,109100.0
2012-02-03 15:30:00,56.52,56.72,56.5,56.65,152600.0,47.8453,48.0146,47.8284,47.9554,152600.0
2012-02-03 15:35:00,56.65,56.73,56.62,56.72,139100.0,47.9554,48.0231,47.93,48.0146,139100.0
2012-02-03 15:40:00,56.71,56.99,56.7,56.94,131600.0,48.0061,48.2432,47.9977,48.2008,131600.0
2012-02-03 15:45:00,56.94,57.19,56.93,57.19,137300.0,48.2008,48.4125,48.1924,48.4125,137300.0
2012-02-03 15:50:00,57.19,57.83,57.11,57.72,330100.0,48.4125,48.9542,48.3448,48.8611,330100.0
2012-02-03 15:55:00,57.72,57.9,57.45,57.48,364500.0,48.8611,49.0135,48.6326,48.658,364500.0
2012-02-06 09:30:00,57.15,57.5,56.88,56.94,88900.0,48.3786,48.6749,48.1501,48.2008,88900.0
2012-02-06 09:35:00,56.95,57.09,56.8,57.09,85000.0,48.2093,48.3278,48.0823,48.3278,85000.0
2012-02-06 09:40:00,57.09,57.3,57.06,57.19,56600.0,48.3278,48.5056,48.3024,48.4125,56600.0
2012-02-06 09:45:00,57.19,57.2,57.09,57.16,37800.0,48.4125,48.4209,48.3278,48.3871,37800.0
2012-02-06 09:50:00,57.16,57.26,57.08,57.23,55200.0,48.3871,48.4717,48.3194,48.4463,55200.0
2012-02-06 09:55:00,57.24,57.47,57.2,57.39,54800.0,48.4548,48.6495,48.4209,48.5818,54800.0
2012-02-06 10:00:00,57.37,57.5,57.34,57.35,29400.0,48.5648,48.6749,48.5395,48.5479,29400.0
2012-02-06 10:05:00,57.36,57.67,57.35,57.67,153900.0,48.5564,48.8188,48.5479,48.8188,153900.0
2012-02-06 10:10:00,57.68,57.88,57.56,57.73,135100.0,48.8273,48.9966,48.7257,48.8696,135100.0
2012-02-06 10:15:00,57.72,57.75,57.65,57.73,52900.0,48.8611,48.8865,48.8019,48.8696,52900.0
2012-02-06 10:20:00,57.75,57.75,57.62,57.63,71000.0,48.8865,48.8865,48.7765,48.7849,71000.0
2012-02-06 10:25:00,57.64,57.64,57.56,57.61,24800.0,48.7934,48.7934,48.7257,48.768,24800.0
2012-02-06 10:30:00,57.62,57.62,57.38,57.39,82400.0,48.7765,48.7765,48.5733,48.5818,82400.0
2012-02-06 10:35:00,57.37,57.47,57.37,57.44,13000.0,48.5648,48.6495,48.5648,48.6241,13000.0
2012-02-06 10:40:00,57.42,57.45,57.38,57.44,52100.0,48.6072,48.6326,48.5733,48.6241,52100.0
2012-02-06 10:45:00,57.44,57.44,57.37,57.37,32000.0,48.6241,48.6241,48.5648,48.5648,32000.0
2012-02-06 10:50:00,57.38,57.42,57.37,57.38,54500.0,48.5733,48.6072,48.5648,48.5733,54500.0
2012-02-06 10:55:00,57.41,57.43,57.26,57.3,44800.0,48.5987,48.6156,48.4717,48.5056,44800.0
2012-02-06 11:00:00,57.3,57.3,57.17,57.23,50700.0,48.5056,48.5056,48.3955,48.4463,50700.0
2012-02-06 11:05:00,57.23,57.25,57.19,57.23,71700.0,48.4463,48.4633,48.4125,48.4463,71700.0
2012-02-06 11:10:00,57.22,57.3,57.19,57.2,30700.0,48.4379,48.5056,48.4125,48.4209,30700.0
2012-02-06 11:15:00,57.2,57.2,57.08,57.08,30100.0,48.4209,48.4209,48.3194,48.3194,30100.0
2012-02-06 11:20:00,57.08,57.09,56.98,56.99,37800.0,48.3194,48.3278,48.2347,48.2432,37800.0
2012-02-06 11:25:00,56.98,57.08,56.98,57.06,28100.0,48.2347,48.3194,48.2347,48.3024,28100.0
2012-02-06 11:30:00,57.07,57.37,57.06,57.37,35500.0,48.3109,48.5648,48.3024,48.5648,35500.0
2012-02-06 11:35:00,57.36,57.52,57.34,57.52,34900.0,48.5564,48.6918,48.5395,48.6918,34900.0
2012-02-06 11:40:00,57.51,57.8,57.51,57.8,29800.0,48.6834,48.9288,48.6834,48.9288,29800.0
2012-02-06 11:45:00,57.82,57.92,57.77,57.91,42000.0,48.9458,49.0304,48.9035,49.022,42000.0
2012-02-06 11:50:00,57.91,57.93,57.77,57.77,35900.0,49.022,49.0389,48.9035,48.9035,35900.0
2012-02-06 11:55:00,57.77,57.85,57.63,57.85,27500.0,48.9035,48.9712,48.7849,48.9712,27500.0
2012-02-06 12:00:00,57.84,57.86,57.66,57.7,15800.0,48.9627,48.9796,48.8103,48.8442,15800.0
2012-02-06 12:05:00,57.7,57.74,57.65,57.65,12600.0,48.8442,48.8781,48.8019,48.8019,12600.0
2012-02-06 12:10:00,57.65,57.69,57.57,57.64,18600.0,48.8019,48.8357,48.7341,48.7934,18600.0
2012-02-06 12:15:00,57.63,57.77,57.61,57.75,24300.0,48.7849,48.9035,48.768,48.8865,24300.0
2012-02-06 12:20:00,57.74,57.82,57.74,57.82,27200.0,48.8781,48.9458,48.8781,48.9458,27200.0
2012-02-06 12:25:00,57.82,57.87,57.75,57.78,19100.0,48.9458,48.9881,48.8865,48.9119,19100.0
2012-02-06 12:30:00,57.79,57.79,57.71,57.76,11000.0,48.9204,48.9204,48.8527,48.895,11000.0
2012-02-06 12:35:00,57.75,57.75,57.49,57.54,27600.0,48.8865,48.8865,48.6664,48.7088,27600.0
2012-02-06 12:40:00,57.51,57.56,57.49,57.54,12800.0,48.6834,48.7257,48.6664,48.7088,12800.0
2012-02-06 12:45:00,57.54,57.63,57.54,57.63,17000.0,48.7088,48.7849,48.7088,48.7849,17000.0
2012-02-06 12:50:00,57.62,57.64,57.5,57.57,57400.0,48.7765,48.7934,48.6749,48.7341,57400.0
2012-02-06 12:55:00,57.58,57.66,57.56,57.61,24700.0,48.7426,48.8103,48.7257,48.768,24700.0
2012-02-06 13:00:00,57.61,57.61,57.51,57.53,14300.0,48.768,48.768,48.6834,48.7003,14300.0
2012-02-06 13:05:00,57.54,57.54,57.36,57.36,26600.0,48.7088,48.7088,48.5564,48.5564,26600.0
2012-02-06 13:10:00,57.35,57.38,57.18,57.18,44000.0,48.5479,48.5733,48.404,48.404,44000.0
2012-02-06 13:15:00,57.2,57.28,57.18,57.19,53500.0,48.4209,48.4887,48.404,48.4125,53500.0
2012-02-06 13:20:00,57.18,57.19,57.12,57.13,31600.0,48.404,48.4125,48.3532,48.3617,31600.0
2012-02-06 13:25:00,57.13,57.15,57.1,57.13,23600.0,48.3617,48.3786,48.3363,48.3617,23600.0
2012-02-06 13:30:00,57.13,57.23,57.07,57.11,82700.0,48.3617,48.4463,48.3109,48.3448,82700.0
2012-02-06 13:35:00,57.12,57.26,57.1,57.2,40300.0,48.3532,48.4717,48.3363,48.4209,40300.0
2012-02-06 13:40:00,57.22,57.25,57.22,57.24,14000.0,48.4379,48.4633,48.4379,48.4548,14000.0
2012-02-06 13:45:00,57.27,57.3,57.24,57.3,11100.0,48.4802,48.5056,48.4548,48.5056,11100.0
2012-02-06 13:50:00,57.3,57.41,57.3,57.41,22200.0,48.5056,48.5987,48.5056,48.5987,22200.0
2012-02-06 13:55:00,57.41,57.58,57.41,57.58,31300.0,48.5987,48.7426,48.5987,48.7426,31300.0
2012-02-06 14:00:00,57.58,57.63,57.52,57.53,39500.0,48.7426,48.7849,48.6918,48.7003,39500.0
2012-02-06 14:05:00,57.52,57.52,57.4,57.49,25600.0,48.6918,48.6918,48.5902,48.6664,25600.0
2012-02-06 14:10:00,57.49,57.49,57.36,57.39,34200.0,48.6664,48.6664,48.5564,48.5818,34200.0
2012-02-06 14:15:00,57.39,57.4,57.29,57.34,23400.0,48.5818,48.5902,48.4971,48.5395,23400.0
2012-02-06 14:20:00,57.34,57.38,57.31,57.38,8900.0,48.5395,48.5733,48.5141,48.5733,8900.0
2012-02-06 14:25:00,57.38,57.38,57.27,57.27,14300.0,48.5733,48.5733,48.4802,48.4802,14300.0
2012-02-06 14:30:00,57.28,57.33,57.28,57.31,8100.0,48.4887,48.531,48.4887,48.5141,8100.0
2012-02-06 14:35:00,57.33,57.36,57.28,57.34,17900.0,48.531,48.5564,48.4887,48.5395,17900.0
2012-02-06 14:40:00,57.35,57.36,57.28,57.33,14200.0,48.5479,48.5564,48.4887,48.531,14200.0
2012-02-06 14:45:00,57.33,57.48,57.33,57.48,16200.0,48.531,48.658,48.531,48.658,16200.0
2012-02-06 14:50:00,57.48,57.48,57.41,57.42,20800.0,48.658,48.658,48.5987,48.6072,20800.0
2012-02-06 14:55:00,57.41,57.45,57.41,57.45,21300.0,48.5987,48.6326,48.5987,48.6326,21300.0
2012-02-06 15:00:00,57.45,57.59,57.45,57.53,28800.0,48.6326,48.7511,48.6326,48.7003,28800.0
2012-02-06 15:05:00,57.53,57.54,57.44,57.45,40200.0,48.7003,48.7088,48.6241,48.6326,40200.0
2012-02-06 15:10:00,57.45,57.46,57.35,57.37,31200.0,48.6326,48.641,48.5479,48.5648,31200.0
2012-02-06 15:15:00,57.37,57.37,57.26,57.31,19800.0,48.5648,48.5648,48.4717,48.5141,19800.0
2012-02-06 15:20:00,57.31,57.35,57.29,57.34,26100.0,48.5141,48.5479,48.4971,48.5395,26100.0
2012-02-06 15:25:00,57.35,57.35,57.28,57.29,28000.0,48.5479,48.5479,48.4887,48.4971,28000.0
2012-02-06 15:30:00,57.29,57.37,57.0,57.37,62600.0,48.4971,48.5648,48.2516,48.5648,62600.0
2012-02-06 15:35:00,57.37,57.44,57.26,57.27,44800.0,48.5648,48.6241,48.4717,48.4802,44800.0
2012-02-06 15:40:00,57.28,57.45,57.28,57.45,53500.0,48.4887,48.6326,48.4887,48.6326,53500.0
2012-02-06 15:45:00,57.46,57.46,57.33,57.34,53000.0,48.641,48.641,48.531,48.5395,53000.0
2012-02-06 15:50:00,57.34,57.38,57.28,57.31,75200.0,48.5395,48.5733,48.4887,48.5141,75200.0
2012-02-06 15:55:00,57.31,57.4,57.3,57.39,109300.0,48.5141,48.5902,48.5056,48.5818,109300.0
2012-02-07 09:30:00,56.89,56.93,56.18,56.4,99400.0,48.1585,48.1924,47.5575,47.7437,99400.0
2012-02-07 09:35:00,56.36,56.85,56.36,56.62,50000.0,47.7099,48.1247,47.7099,47.93,50000.0
2012-02-07 09:40:00,56.63,57.06,56.63,56.96,70400.0,47.9384,48.3024,47.9384,48.2178,70400.0
2012-02-07 09:45:00,56.96,56.96,56.67,56.7,47400.0,48.2178,48.2178,47.9723,47.9977,47400.0
2012-02-07 09:50:00,56.7,56.75,56.7,56.73,22400.0,47.9977,48.04,47.9977,48.0231,22400.0
2012-02-07 09:55:00,56.73,56.73,56.5,56.68,20400.0,48.0231,48.0231,47.8284,47.9807,20400.0
2012-02-07 10:00:00,56.68,56.72,56.65,56.68,36700.0,47.9807,48.0146,47.9554,47.9807,36700.0
2012-02-07 10:05:00,56.68,56.86,56.64,56.86,34900.0,47.9807,48.1331,47.9469,48.1331,34900.0
2012-02-07 10:10:00,56.86,57.06,56.83,56.97,71000.0,48.1331,48.3024,48.1077,48.2262,71000.0
2012-02-07 10:15:00,56.98,57.11,56.95,57.1,47000.0,48.2347,48.3448,48.2093,48.3363,47000.0
2012-02-07 10:20:00,57.11,57.21,57.0,57.15,30400.0,48.3448,48.4294,48.2516,48.3786,30400.0
2012-02-07 10:25:00,57.15,57.16,56.96,56.96,36900.0,48.3786,48.3871,48.2178,48.2178,36900.0
2012-02-07 10:30:00,56.96,57.07,56.94,56.95,18100.0,48.2178,48.3109,48.2008,48.2093,18100.0
2012-02-07 10:35:00,56.96,57.02,56.96,56.98,17200.0,48.2178,48.2686,48.2178,48.2347,17200.0
2012-02-07 10:40:00,56.98,57.07,56.97,57.06,10600.0,48.2347,48.3109,48.2262,48.3024,10600.0
2012-02-07 10:45:00,57.08,57.17,57.07,57.14,16100.0,48.3194,48.3955,48.3109,48.3701,16100.0
2012-02-07 10:50:00,57.14,57.23,57.13,57.21,10900.0,48.3701,48.4463,48.3617,48.4294,10900.0
2012-02-07 10:55:00,57.22,57.25,57.21,57.25,7700.0,48.4379,48.4633,48.4294,48.4633,7700.0
2012-02-07 11:00:00,57.24,57.28,57.24,57.26,11400.0,48.4548,48.4887,48.4548,48.4717,11400.0
2012-02-07 11:05:00,57.26,57.43,57.24,57.43,40200.0,48.4717,48.6156,48.4548,48.6156,40200.0
2012-02-07 11:10:00,57.43,57.43,57.31,57.35,11300.0,48.6156,48.6156,48.5141,48.5479,11300.0
2012-02-07 11:15:00,57.35,57.43,57.35,57.39,11100.0,48.5479,48.6156,48.5479,48.5818,11100.0
2012-02-07 11:20:00,57.38,57.5,57.38,57.5,9600.0,48.5733,48.6749,48.5733,48.6749,9600.0
2012-02-07 11:25:00,57.49,57.58,57.49,57.57,13700.0,48.6664,48.7426,48.6664,48.7341,13700.0
2012-02-07 11:30:00,57.56,57.58,57.53,57.58,11100.0,48.7257,48.7426,48.7003,48.7426,11100.0
2012-02-07 11:35:00,57.58,57.61,57.53,57.6,9300.0,48.7426,48.768,48.7003,48.7595,9300.0
2012-02-07 11:40:00,57.61,57.62,57.59,57.62,50800.0,48.768,48.7765,48.7511,48.7765,50800.0
2012-02-07 11:45:00,57.62,57.68,57.59,57.59,42100.0,48.7765,48.8273,48.7511,48.7511,42100.0
2012-02-07 11:50:00,57.6,57.65,57.56,57.65,12800.0,48.7595,48.8019,48.7257,48.8019,12800.0
2012-02-07 11:55:00,57.65,57.65,57.59,57.65,13900.0,48.8019,48.8019,48.7511,48.8019,13900.0
2012-02-07 12:00:00,57.64,57.65,57.55,57.57,21100.0,48.7934,48.8019,48.7172,48.7341,21100.0
2012-02-07 12:05:00,57.58,57.58,57.51,57.54,11500.0,48.7426,48.7426,48.6834,48.7088,11500.0
2012-02-07 12:10:00,57.54,57.55,57.53,57.54,7000.0,48.7088,48.7172,48.7003,48.7088,7000.0
2012-02-07 12:15:00,57.55,57.55,57.54,57.54,9900.0,48.7172,48.7172,48.7088,48.7088,9900.0
2012-02-07 12:20:00,57.54,57.57,57.53,57.56,7700.0,48.7088,48.7341,48.7003,48.7257,7700.0
2012-02-07 12:25:00,57.55,57.56,57.53,57.54,7800.0,48.7172,48.7257,48.7003,48.7088,7800.0
2012-02-07 12:30:00,57.54,57.56,57.52,57.55,16200.0,48.7088,48.7257,48.6918,48.7172,16200.0
2012-02-07 12:35:00,57.54,57.58,57.54,57.57,10200.0,48.7088,48.7426,48.7088,48.7341,10200.0
2012-02-07 12:40:00,57.58,57.59,57.57,57.58,6700.0,48.7426,48.7511,48.7341,48.7426,6700.0
2012-02-07 12:45:00,57.59,57.59,57.54,57.55,10000.0,48.7511,48.7511,48.7088,48.7172,10000.0
2012-02-07 12:50:00,57.55,57.55,57.54,57.55,4900.0,48.7172,48.7172,48.7088,48.7172,4900.0
2012-02-07 12:55:00,57.54,57.55,57.54,57.55,6600.0,48.7088,48.7172,48.7088,48.7172,6600.0
2012-02-07 13:00:00,57.55,57.58,57.55,57.58,28900.0,48.7172,48.7426,48.7172,48.7426,28900.0
2012-02-07 13:05:00,57.58,57.59,57.57,57.59,19300.0,48.7426,48.7511,48.7341,48.7511,19300.0
2012-02-07 13:10:00,57.59,57.6,57.58,57.6,13600.0,48.7511,48.7595,48.7426,48.7595,13600.0
2012-02-07 13:15:00,57.6,57.64,57.59,57.61,35100.0,48.7595,48.7934,48.7511,48.768,35100.0
2012-02-07 13:20:00,57.61,57.63,57.61,57.63,11500.0,48.768,48.7849,48.768,48.7849,11500.0
2012-02-07 13:25:00,57.63,57.64,57.58,57.59,13000.0,48.7849,48.7934,48.7426,48.7511,13000.0
2012-02-07 13:30:00,57.59,57.61,57.58,57.61,15200.0,48.7511,48.768,48.7426,48.768,15200.0
2012-02-07 13:35:00,57.6,57.6,57.54,57.54,14800.0,48.7595,48.7595,48.7088,48.7088,14800.0
2012-02-07 13:40:00,57.55,57.55,57.49,57.5,11400.0,48.7172,48.7172,48.6664,48.6749,11400.0
2012-02-07 13:45:00,57.5,57.5,57.48,57.48,8300.0,48.6749,48.6749,48.658,48.658,8300.0
2012-02-07 13:50:00,57.48,57.56,57.48,57.56,10900.0,48.658,48.7257,48.658,48.7257,10900.0
2012-02-07 13:55:00,57.57,57.57,57.54,57.54,12000.0,48.7341,48.7341,48.7088,48.7088,12000.0
2012-02-07 14:00:00,57.54,57.55,57.5,57.54,15500.0,48.7088,48.7172,48.6749,48.7088,15500.0
2012-02-07 14:05:00,57.54,57.54,57.5,57.52,25200.0,48.7088,48.7088,48.6749,48.6918,25200.0
2012-02-07 14:10:00,57.54,57.55,57.53,57.55,14100.0,48.7088,48.7172,48.7003,48.7172,14100.0
2012-02-07 14:15:00,57.55,57.55,57.53,57.53,10800.0,48.7172,48.7172,48.7003,48.7003,10800.0
2012-02-07 14:20:00,57.53,57.54,57.5,57.51,10300.0,48.7003,48.7088,48.6749,48.6834,10300.0
2012-02-07 14:25:00,57.5,57.51,57.43,57.44,22000.0,48.6749,48.6834,48.6156,48.6241,22000.0
2012-02-07 14:30:00,57.44,57.45,57.37,57.39,12200.0,48.6241,48.6326,48.5648,48.5818,12200.0
2012-02-07 14:35:00,57.4,57.41,57.39,57.41,9900.0,48.5902,48.5987,48.5818,48.5987,9900.0
2012-02-07 14:40:00,57.41,57.45,57.4,57.44,15100.0,48.5987,48.6326,48.5902,48.6241,15100.0
2012-02-07 14:45:00,57.44,57.46,57.44,57.46,8800.0,48.6241,48.641,48.6241,48.641,8800.0
2012-02-07 14:50:00,57.46,57.47,57.42,57.42,19200.0,48.641,48.6495,48.6072,48.6072,19200.0
2012-02-07 14:55:00,57.42,57.44,57.32,57.34,28900.0,48.6072,48.6241,48.5225,48.5395,28900.0
2012-02-07 15:00:00,57.33,57.36,57.29,57.3,25000.0,48.531,48.5564,48.4971,48.5056,25000.0
2012-02-07 15:05:00,57.3,57.33,57.27,57.3,18300.0,48.5056,48.531,48.4802,48.5056,18300.0
2012-02-07 15:10:00,57.3,57.3,57.26,57.26,21600.0,48.5056,48.5056,48.4717,48.4717,21600.0
2012-02-07 15:15:00,57.26,57.38,57.25,57.38,37500.0,48.4717,48.5733,48.4633,48.5733,37500.0
2012-02-07 15:20:00,57.39,57.46,57.39,57.45,40600.0,48.5818,48.641,48.5818,48.6326,40600.0
2012-02-07 15:25:00,57.45,57.5,57.44,57.5,44800.0,48.6326,48.6749,48.6241,48.6749,44800.0
2012-02-07 15:30:00,57.5,57.5,57.49,57.5,31700.0,48.6749,48.6749,48.6664,48.6749,31700.0
2012-02-07 15:35:00,57.5,57.55,57.49,57.54,35700.0,48.6749,48.7172,48.6664,48.7088,35700.0
2012-02-07 15:40:00,57.55,57.59,57.53,57.56,85300.0,48.7172,48.7511,48.7003,48.7257,85300.0
2012-02-07 15:45:00,57.56,57.57,57.51,57.54,48600.0,48.7257,48.7341,48.6834,48.7088,48600.0
2012-02-07 15:50:00,57.54,57.55,57.46,57.48,43100.0,48.7088,48.7172,48.641,48.658,43100.0
2012-02-07 15:55:00,57.47,57.51,57.44,57.45,160700.0,48.6495,48.6834,48.6241,48.6326,160700.0
2012-02-08 09:30:00,57.19,57.4,57.01,57.15,63800.0,48.4125,48.5902,48.2601,48.3786,63800.0
2012-02-08 09:35:00,57.15,57.21,56.95,57.01,12600.0,48.3786,48.4294,48.2093,48.2601,12600.0
2012-02-08 09:40:00,57.01,57.12,56.88,56.99,66100.0,48.2601,48.3532,48.1501,48.2432,66100.0
2012-02-08 09:45:00,57.0,57.25,56.93,57.2,40400.0,48.2516,48.4633,48.1924,48.4209,40400.0
2012-02-08 09:50:00,57.19,57.36,57.15,57.32,22900.0,48.4125,48.5564,48.3786,48.5225,22900.0
2012-02-08 09:55:00,57.32,57.47,57.28,57.33,33100.0,48.5225,48.6495,48.4887,48.531,33100.0
2012-02-08 10:00:00,57.34,57.39,57.16,57.19,27000.0,48.5395,48.5818,48.3871,48.4125,27000.0
2012-02-08 10:05:00,57.18,57.23,57.12,57.19,24600.0,48.404,48.4463,48.3532,48.4125,24600.0
2012-02-08 10:10:00,57.19,57.26,57.18,57.22,15700.0,48.4125,48.4717,48.404,48.4379,15700.0
2012-02-08 10:15:00,57.24,57.27,57.1,57.23,52900.0,48.4548,48.4802,48.3363,48.4463,52900.0
2012-02-08 10:20:00,57.22,57.28,57.18,57.22,32300.0,48.4379,48.4887,48.404,48.4379,32300.0
2012-02-08 10:25:00,57.22,57.26,57.17,57.25,9400.0,48.4379,48.4717,48.3955,48.4633,9400.0
2012-02-08 10:30:00,57.24,57.27,57.15,57.15,18700.0,48.4548,48.4802,48.3786,48.3786,18700.0
2012-02-08 10:35:00,57.13,57.14,56.97,57.0,28400.0,48.3617,48.3701,48.2262,48.2516,28400.0
2012-02-08 10:40:00,56.99,57.09,56.99,57.09,24800.0,48.2432,48.3278,48.2432,48.3278,24800.0
2012-02-08 10:45:00,57.09,57.17,57.09,57.14,14900.0,48.3278,48.3955,48.3278,48.3701,14900.0
2012-02-08 10:50:00,57.14,57.15,57.11,57.14,11300.0,48.3701,48.3786,48.3448,48.3701,11300.0
2012-02-08 10:55:00,57.14,57.22,57.09,57.22,25800.0,48.3701,48.4379,48.3278,48.4379,25800.0
2012-02-08 11:00:00,57.2,57.29,57.14,57.18,30500.0,48.4209,48.4971,48.3701,48.404,30500.0
2012-02-08 11:05:00,57.17,57.18,57.09,57.1,11000.0,48.3955,48.404,48.3278,48.3363,11000.0
2012-02-08 11:10:00,57.1,57.11,56.99,57.05,15600.0,48.3363,48.3448,48.2432,48.294,15600.0
2012-02-08 11:15:00,57.04,57.04,56.88,56.88,35100.0,48.2855,48.2855,48.1501,48.1501,35100.0
2012-02-08 11:20:00,56.87,56.88,56.8,56.83,22800.0,48.1416,48.1501,48.0823,48.1077,22800.0
2012-02-08 11:25:00,56.85,56.88,56.83,56.83,13600.0,48.1247,48.1501,48.1077,48.1077,13600.0
2012-02-08 11:30:00,56.83,56.84,56.67,56.74,23200.0,48.1077,48.1162,47.9723,48.0315,23200.0
2012-02-08 11:35:00,56.75,56.75,56.62,56.69,28500.0,48.04,48.04,47.93,47.9892,28500.0
2012-02-08 11:40:00,56.71,56.74,56.66,56.68,8900.0,48.0061,48.0315,47.9638,47.9807,8900.0
2012-02-08 11:45:00,56.68,56.81,56.68,56.78,13700.0,47.9807,48.0908,47.9807,48.0654,13700.0
2012-02-08 11:50:00,56.79,56.86,56.78,56.82,4000.0,48.0739,48.1331,48.0654,48.0993,4000.0
2012-02-08 11:55:00,56.81,56.86,56.8,56.86,7800.0,48.0908,48.1331,48.0823,48.1331,7800.0
2012-02-08 12:00:00,56.85,56.86,56.78,56.78,9000.0,48.1247,48.1331,48.0654,48.0654,9000.0
2012-02-08 12:05:00,56.81,56.81,56.79,56.81,3900.0,48.0908,48.0908,48.0739,48.0908,3900.0
2012-02-08 12:10:00,56.79,56.9,56.79,56.88,9800.0,48.0739,48.167,48.0739,48.1501,9800.0
2012-02-08 12:15:00,56.89,56.9,56.83,56.9,23700.0,48.1585,48.167,48.1077,48.167,23700.0
2012-02-08 12:20:00,56.9,56.9,56.86,56.9,17700.0,48.167,48.167,48.1331,48.167,17700.0
2012-02-08 12:25:00,56.9,56.92,56.88,56.92,18600.0,48.167,48.1839,48.1501,48.1839,18600.0
2012-02-08 12:30:00,56.91,56.99,56.9,56.99,37100.0,48.1754,48.2432,48.167,48.2432,37100.0
2012-02-08 12:35:00,56.99,57.0,56.97,56.98,13800.0,48.2432,48.2516,48.2262,48.2347,13800.0
2012-02-08 12:40:00,56.98,57.0,56.97,57.0,14100.0,48.2347,48.2516,48.2262,48.2516,14100.0
2012-02-08 12:45:00,57.0,57.0,56.92,56.95,31400.0,48.2516,48.2516,48.1839,48.2093,31400.0
2012-02-08 12:50:00,56.93,57.0,56.93,57.0,16000.0,48.1924,48.2516,48.1924,48.2516,16000.0
2012-02-08 12:55:00,57.0,57.0,56.93,56.98,19900.0,48.2516,48.2516,48.1924,48.2347,19900.0
2012-02-08 13:00:00,56.98,57.0,56.96,57.0,14500.0,48.2347,48.2516,48.2178,48.2516,14500.0
2012-02-08 13:05:00,57.0,57.0,56.97,57.0,8800.0,48.2516,48.2516,48.2262,48.2516,8800.0
2012-02-08 13:10:00,57.0,57.0,56.96,56.99,9200.0,48.2516,48.2516,48.2178,48.2432,9200.0
2012-02-08 13:15:00,56.98,56.99,56.94,56.97,6300.0,48.2347,48.2432,48.2008,48.2262,6300.0
2012-02-08 13:20:00,56.99,57.0,56.98,57.0,9200.0,48.2432,48.2516,48.2347,48.2516,9200.0
2012-02-08 13:25:00,57.0,57.0,56.99,57.0,7600.0,48.2516,48.2516,48.2432,48.2516,7600.0
2012-02-08 13:30:00,57.0,57.0,56.9,56.91,15500.0,48.2516,48.2516,48.167,48.1754,15500.0
2012-02-08 13:35:00,56.9,56.97,56.88,56.95,14500.0,48.167,48.2262,48.1501,48.2093,14500.0
2012-02-08 13:40:00,56.95,56.99,56.93,56.99,7800.0,48.2093,48.2432,48.1924,48.2432,7800.0
2012-02-08 13:45:00,56.99,57.06,56.97,57.05,11200.0,48.2432,48.3024,48.2262,48.294,11200.0
2012-02-08 13:50:00,57.05,57.07,57.04,57.06,10600.0,48.294,48.3109,48.2855,48.3024,10600.0
2012-02-08 13:55:00,57.06,57.06,57.0,57.0,19300.0,48.3024,48.3024,48.2516,48.2516,19300.0
2012-02-08 14:00:00,57.01,57.01,56.97,56.98,18200.0,48.2601,48.2601,48.2262,48.2347,18200.0
2012-02-08 14:05:00,56.98,57.06,56.98,57.06,28400.0,48.2347,48.3024,48.2347,48.3024,28400.0
2012-02-08 14:10:00,57.06,57.06,57.05,57.06,7600.0,48.3024,48.3024,48.294,48.3024,7600.0
2012-02-08 14:15:00,57.05,57.06,57.05,57.06,6700.0,48.294,48.3024,48.294,48.3024,6700.0
2012-02-08 14:20:00,57.06,57.06,57.04,57.04,21200.0,48.3024,48.3024,48.2855,48.2855,21200.0
2012-02-08 14:25:00,57.04,57.06,57.04,57.06,18900.0,48.2855,48.3024,48.2855,48.3024,18900.0
2012-02-08 14:30:00,57.05,57.06,57.04,57.04,17900.0,48.294,48.3024,48.2855,48.2855,17900.0
2012-02-08 14:35:00,57.04,57.05,57.04,57.05,11800.0,48.2855,48.294,48.2855,48.294,11800.0
2012-02-08 14:40:00,57.04,57.06,57.03,57.05,23600.0,48.2855,48.3024,48.277,48.294,23600.0
2012-02-08 14:45:00,57.05,57.14,57.04,57.09,29000.0,48.294,48.3701,48.2855,48.3278,29000.0
2012-02-08 14:50:00,57.08,57.09,57.05,57.08,10100.0,48.3194,48.3278,48.294,48.3194,10100.0
2012-02-08 14:55:00,57.09,57.1,57.04,57.04,14600.0,48.3278,48.3363,48.2855,48.2855,14600.0
2012-02-08 15:00:00,57.03,57.04,56.99,57.01,25200.0,48.277,48.2855,48.2432,48.2601,25200.0
2012-02-08 15:05:00,57.0,57.06,57.0,57.06,12800.0,48.2516,48.3024,48.2516,48.3024,12800.0
2012-02-08 15:10:00,57.06,57.07,57.04,57.04,31200.0,48.3024,48.3109,48.2855,48.2855,31200.0
2012-02-08 15:15:00,57.04,57.05,57.01,57.05,16500.0,48.2855,48.294,48.2601,48.294,16500.0
2012-02-08 15:20:00,57.05,57.05,57.01,57.05,25000.0,48.294,48.294,48.2601,48.294,25000.0
2012-02-08 15:25:00,57.05,57.05,57.04,57.04,15400.0,48.294,48.294,48.2855,48.2855,15400.0
2012-02-08 15:30:00,57.05,57.05,57.04,57.05,20500.0,48.294,48.294,48.2855,48.294,20500.0
2012-02-08 15:35:00,57.05,57.05,57.04,57.05,26100.0,48.294,48.294,48.2855,48.294,26100.0
2012-02-08 15:40:00,57.04,57.06,57.01,57.05,47700.0,48.2855,48.3024,48.2601,48.294,47700.0
2012-02-08 15:45:00,57.04,57.05,57.02,57.05,56000.0,48.2855,48.294,48.2686,48.294,56000.0
2012-02-08 15:50:00,57.05,57.05,57.03,57.05,46800.0,48.294,48.294,48.277,48.294,46800.0
2012-02-08 15:55:00,57.05,57.08,57.04,57.08,71400.0,48.294,48.3194,48.2855,48.3194,71400.0
2012-02-09 09:30:00,57.0,57.07,56.6,56.77,81600.0,48.2516,48.3109,47.913,48.0569,81600.0
2012-02-09 09:35:00,56.78,56.8,56.56,56.59,29200.0,48.0654,48.0823,47.8792,47.9046,29200.0
2012-02-09 09:40:00,56.59,56.73,56.56,56.71,23400.0,47.9046,48.0231,47.8792,48.0061,23400.0
2012-02-09 09:45:00,56.71,56.74,56.5,56.5,32300.0,48.0061,48.0315,47.8284,47.8284,32300.0
2012-02-09 09:50:00,56.5,56.68,56.5,56.68,37200.0,47.8284,47.9807,47.8284,47.9807,37200.0
2012-02-09 09:55:00,56.68,56.75,56.58,56.62,16500.0,47.9807,48.04,47.8961,47.93,16500.0
2012-02-09 10:00:00,56.65,56.73,56.5,56.61,44700.0,47.9554,48.0231,47.8284,47.9215,44700.0
2012-02-09 10:05:00,56.56,56.72,56.56,56.64,23600.0,47.8792,48.0146,47.8792,47.9469,23600.0
2012-02-09 10:10:00,56.65,56.76,56.64,56.71,13600.0,47.9554,48.0485,47.9469,48.0061,13600.0
2012-02-09 10:15:00,56.7,56.72,56.64,56.72,12400.0,47.9977,48.0146,47.9469,48.0146,12400.0
2012-02-09 10:20:00,56.71,56.71,56.63,56.65,22600.0,48.0061,48.0061,47.9384,47.9554,22600.0
2012-02-09 10:25:00,56.65,56.71,56.61,56.71,12100.0,47.9554,48.0061,47.9215,48.0061,12100.0
2012-02-09 10:30:00,56.7,56.72,56.48,56.53,61500.0,47.9977,48.0146,47.8114,47.8538,61500.0
2012-02-09 10:35:00,56.51,56.61,56.5,56.57,31300.0,47.8368,47.9215,47.8284,47.8876,31300.0
2012-02-09 10:40:00,56.57,56.62,56.52,56.53,15400.0,47.8876,47.93,47.8453,47.8538,15400.0
2012-02-09 10:45:00,56.53,56.59,56.52,56.58,13900.0,47.8538,47.9046,47.8453,47.8961,13900.0
2012-02-09 10:50:00,56.58,56.61,56.54,56.6,5900.0,47.8961,47.9215,47.8622,47.913,5900.0
2012-02-09 10:55:00,56.6,56.71,56.6,56.7,5900.0,47.913,48.0061,47.913,47.9977,5900.0
2012-02-09 11:00:00,56.71,56.71,56.61,56.62,9300.0,48.0061,48.0061,47.9215,47.93,9300.0
2012-02-09 11:05:00,56.62,56.67,56.57,56.59,16200.0,47.93,47.9723,47.8876,47.9046,16200.0
2012-02-09 11:10:00,56.6,56.65,56.6,56.62,6800.0,47.913,47.9554,47.913,47.93,6800.0
2012-02-09 11:15:00,56.64,56.67,56.63,56.66,8200.0,47.9469,47.9723,47.9384,47.9638,8200.0
2012-02-09 11:20:00,56.66,56.72,56.59,56.68,23400.0,47.9638,48.0146,47.9046,47.9807,23400.0
2012-02-09 11:25:00,56.68,56.7,56.66,56.66,7300.0,47.9807,47.9977,47.9638,47.9638,7300.0
2012-02-09 11:30:00,56.66,56.66,56.59,56.62,5500.0,47.9638,47.9638,47.9046,47.93,5500.0
2012-02-09 11:35:00,56.62,56.64,56.59,56.59,10400.0,47.93,47.9469,47.9046,47.9046,10400.0
2012-02-09 11:40:00,56.59,56.6,56.53,56.56,6900.0,47.9046,47.913,47.8538,47.8792,6900.0
2012-02-09 11:45:00,56.56,56.69,56.54,56.69,9700.0,47.8792,47.9892,47.8622,47.9892,9700.0
2012-02-09 11:50:00,56.7,56.74,56.68,56.74,14400.0,47.9977,48.0315,47.9807,48.0315,14400.0
2012-02-09 11:55:00,56.74,56.79,56.73,56.79,20300.0,48.0315,48.0739,48.0231,48.0739,20300.0
2012-02-09 12:00:00,56.83,56.87,56.8,56.81,9800.0,48.1077,48.1416,48.0823,48.0908,9800.0
2012-02-09 12:05:00,56.81,56.83,56.78,56.8,12200.0,48.0908,48.1077,48.0654,48.0823,12200.0
2012-02-09 12:10:00,56.8,56.82,56.79,56.82,8900.0,48.0823,48.0993,48.0739,48.0993,8900.0
2012-02-09 12:15:00,56.82,56.9,56.82,56.9,6000.0,48.0993,48.167,48.0993,48.167,6000.0
2012-02-09 12:20:00,56.9,56.93,56.85,56.87,8800.0,48.167,48.1924,48.1247,48.1416,8800.0
2012-02-09 12:25:00,56.86,56.91,56.86,56.87,3900.0,48.1331,48.1754,48.1331,48.1416,3900.0
2012-02-09 12:30:00,56.86,56.92,56.86,56.91,5000.0,48.1331,48.1839,48.1331,48.1754,5000.0
2012-02-09 12:35:00,56.91,56.94,56.9,56.93,6300.0,48.1754,48.2008,48.167,48.1924,6300.0
2012-02-09 12:40:00,56.94,56.97,56.92,56.92,16400.0,48.2008,48.2262,48.1839,48.1839,16400.0
2012-02-09 12:45:00,56.91,56.99,56.91,56.96,6100.0,48.1754,48.2432,48.1754,48.2178,6100.0
2012-02-09 12:50:00,56.96,56.99,56.94,56.97,10000.0,48.2178,48.2432,48.2008,48.2262,10000.0
2012-02-09 12:55:00,56.96,56.98,56.92,56.97,10400.0,48.2178,48.2347,48.1839,48.2262,10400.0
2012-02-09 13:00:00,56.97,56.98,56.94,56.95,12200.0,48.2262,48.2347,48.2008,48.2093,12200.0
2012-02-09 13:05:00,56.94,56.98,56.93,56.98,14800.0,48.2008,48.2347,48.1924,48.2347,14800.0
2012-02-09 13:10:00,56.98,56.98,56.92,56.95,12400.0,48.2347,48.2347,48.1839,48.2093,12400.0
2012-02-09 13:15:00,56.95,56.96,56.89,56.92,16000.0,48.2093,48.2178,48.1585,48.1839,16000.0
2012-02-09 13:20:00,56.92,56.95,56.87,56.93,76900.0,48.1839,48.2093,48.1416,48.1924,76900.0
2012-02-09 13:25:00,56.95,56.99,56.93,56.98,23300.0,48.2093,48.2432,48.1924,48.2347,23300.0
2012-02-09 13:30:00,57.0,57.05,57.0,57.04,12400.0,48.2516,48.294,48.2516,48.2855,12400.0
2012-02-09 13:35:00,57.04,57.1,57.01,57.1,9500.0,48.2855,48.3363,48.2601,48.3363,9500.0
2012-02-09 13:40:00,57.08,57.15,57.08,57.1,7900.0,48.3194,48.3786,48.3194,48.3363,7900.0
2012-02-09 13:45:00,57.1,57.12,57.07,57.07,12200.0,48.3363,48.3532,48.3109,48.3109,12200.0
2012-02-09 13:50:00,57.09,57.16,57.08,57.14,14400.0,48.3278,48.3871,48.3194,48.3701,14400.0
2012-02-09 13:55:00,57.14,57.16,57.11,57.16,12300.0,48.3701,48.3871,48.3448,48.3871,12300.0
2012-02-09 14:00:00,57.16,57.23,57.15,57.23,17300.0,48.3871,48.4463,48.3786,48.4463,17300.0
2012-02-09 14:05:00,57.23,57.28,57.23,57.26,13200.0,48.4463,48.4887,48.4463,48.4717,13200.0
2012-02-09 14:10:00,57.26,57.3,57.16,57.26,37800.0,48.4717,48.5056,48.3871,48.4717,37800.0
2012-02-09 14:15:00,57.26,57.33,57.25,57.3,9600.0,48.4717,48.531,48.4633,48.5056,9600.0
2012-02-09 14:20:00,57.3,57.32,57.26,57.26,18200.0,48.5056,48.5225,48.4717,48.4717,18200.0
2012-02-09 14:25:00,57.26,57.32,57.26,57.3,10400.0,48.4717,48.5225,48.4717,48.5056,10400.0
2012-02-09 14:30:00,57.3,57.38,57.29,57.37,49100.0,48.5056,48.5733,48.4971,48.5648,49100.0
2012-02-09 14:35:00,57.37,57.4,57.35,57.35,10900.0,48.5648,48.5902,48.5479,48.5479,10900.0
2012-02-09 14:40:00,57.35,57.41,57.35,57.4,7400.0,48.5479,48.5987,48.5479,48.5902,7400.0
2012-02-09 14:45:00,57.4,57.43,57.37,57.42,7500.0,48.5902,48.6156,48.5648,48.6072,7500.0
2012-02-09 14:50:00,57.44,57.47,57.41,57.42,12600.0,48.6241,48.6495,48.5987,48.6072,12600.0
2012-02-09 14:55:00,57.42,57.46,57.42,57.43,11900.0,48.6072,48.641,48.6072,48.6156,11900.0
2012-02-09 15:00:00,57.42,57.47,57.38,57.43,51100.0,48.6072,48.6495,48.5733,48.6156,51100.0
2012-02-09 15:05:00,57.44,57.48,57.44,57.45,41100.0,48.6241,48.658,48.6241,48.6326,41100.0
2012-02-09 15:10:00,57.46,57.54,57.46,57.49,44900.0,48.641,48.7088,48.641,48.6664,44900.0
2012-02-09 15:15:00,57.48,57.51,57.43,57.45,15700.0,48.658,48.6834,48.6156,48.6326,15700.0
2012-02-09 15:20:00,57.46,57.46,57.39,57.41,18100.0,48.641,48.641,48.5818,48.5987,18100.0
2012-02-09 15:25:00,57.41,57.52,57.41,57.52,28000.0,48.5987,48.6918,48.5987,48.6918,28000.0
2012-02-09 15:30:00,57.52,57.6,57.5,57.59,41700.0,48.6918,48.7595,48.6749,48.7511,41700.0
2012-02-09 15:35:00,57.6,57.67,57.58,57.66,37900.0,48.7595,48.8188,48.7426,48.8103,37900.0
2012-02-09 15:40:00,57.65,57.68,57.62,57.64,65700.0,48.8019,48.8273,48.7765,48.7934,65700.0
2012-02-09 15:45:00,57.63,57.65,57.59,57.63,62200.0,48.7849,48.8019,48.7511,48.7849,62200.0
2012-02-09 15:50:00,57.63,57.64,57.56,57.61,67300.0,48.7849,48.7934,48.7257,48.768,67300.0
2012-02-09 15:55:00,57.6,57.65,57.59,57.64,91600.0,48.7595,48.8019,48.7511,48.7934,91600.0
2012-02-10 09:30:00,57.09,57.1,56.79,57.02,33000.0,48.3278,48.3363,48.0739,48.2686,33000.0
2012-02-10 09:35:00,57.07,57.29,57.03,57.29,9700.0,48.3109,48.4971,48.277,48.4971,9700.0
2012-02-10 09:40:00,57.29,57.34,57.19,57.29,10500.0,48.4971,48.5395,48.4125,48.4971,10500.0
2012-02-10 09:45:00,57.29,57.31,57.18,57.2,13400.0,48.4971,48.5141,48.404,48.4209,13400.0
2012-02-10 09:50:00,57.21,57.21,57.09,57.12,12900.0,48.4294,48.4294,48.3278,48.3532,12900.0
2012-02-10 09:55:00,57.11,57.13,56.98,57.02,13500.0,48.3448,48.3617,48.2347,48.2686,13500.0
2012-02-10 10:00:00,57.0,57.14,56.89,57.02,14400.0,48.2516,48.3701,48.1585,48.2686,14400.0
2012-02-10 10:05:00,57.05,57.13,57.04,57.06,7400.0,48.294,48.3617,48.2855,48.3024,7400.0
2012-02-10 10:10:00,57.05,57.07,56.94,56.94,10000.0,48.294,48.3109,48.2008,48.2008,10000.0
2012-02-10 10:15:00,56.93,57.02,56.93,56.96,11200.0,48.1924,48.2686,48.1924,48.2178,11200.0
2012-02-10 10:20:00,56.94,57.0,56.92,56.97,8700.0,48.2008,48.2516,48.1839,48.2262,8700.0
2012-02-10 10:25:00,56.98,57.0,56.93,56.93,8900.0,48.2347,48.2516,48.1924,48.1924,8900.0
2012-02-10 10:30:00,56.93,56.96,56.88,56.91,22800.0,48.1924,48.2178,48.1501,48.1754,22800.0
2012-02-10 10:35:00,56.9,56.94,56.88,56.9,12100.0,48.167,48.2008,48.1501,48.167,12100.0
2012-02-10 10:40:00,56.91,57.01,56.9,57.0,12100.0,48.1754,48.2601,48.167,48.2516,12100.0
2012-02-10 10:45:00,56.98,57.02,56.93,56.95,12900.0,48.2347,48.2686,48.1924,48.2093,12900.0
2012-02-10 10:50:00,56.93,56.95,56.88,56.93,14800.0,48.1924,48.2093,48.1501,48.1924,14800.0
2012-02-10 10:55:00,56.94,56.96,56.87,56.9,19200.0,48.2008,48.2178,48.1416,48.167,19200.0
2012-02-10 11:00:00,56.9,56.99,56.89,56.96,34300.0,48.167,48.2432,48.1585,48.2178,34300.0
2012-02-10 11:05:00,56.96,57.14,56.94,57.12,13300.0,48.2178,48.3701,48.2008,48.3532,13300.0
2012-02-10 11:10:00,57.11,57.24,57.09,57.18,29600.0,48.3448,48.4548,48.3278,48.404,29600.0
2012-02-10 11:15:00,57.18,57.21,56.97,57.01,35800.0,48.404,48.4294,48.2262,48.2601,35800.0
2012-02-10 11:20:00,57.0,57.14,56.99,57.14,31400.0,48.2516,48.3701,48.2432,48.3701,31400.0
2012-02-10 11:25:00,57.17,57.21,57.13,57.13,4700.0,48.3955,48.4294,48.3617,48.3617,4700.0
2012-02-10 11:30:00,57.15,57.17,57.08,57.08,4100.0,48.3786,48.3955,48.3194,48.3194,4100.0
2012-02-10 11:35:00,57.07,57.1,57.05,57.09,8600.0,48.3109,48.3363,48.294,48.3278,8600.0
2012-02-10 11:40:00,57.08,57.13,57.08,57.13,4300.0,48.3194,48.3617,48.3194,48.3617,4300.0
2012-02-10 11:45:00,57.13,57.2,57.11,57.2,3700.0,48.3617,48.4209,48.3448,48.4209,3700.0
2012-02-10 11:50:00,57.2,57.24,57.18,57.22,11100.0,48.4209,48.4548,48.404,48.4379,11100.0
2012-02-10 11:55:00,57.23,57.23,57.1,57.11,7900.0,48.4463,48.4463,48.3363,48.3448,7900.0
2012-02-10 12:00:00,57.1,57.12,57.08,57.09,6900.0,48.3363,48.3532,48.3194,48.3278,6900.0
2012-02-10 12:05:00,57.09,57.15,57.09,57.14,5100.0,48.3278,48.3786,48.3278,48.3701,5100.0
2012-02-10 12:10:00,57.14,57.15,57.11,57.11,7900.0,48.3701,48.3786,48.3448,48.3448,7900.0
2012-02-10 12:15:00,57.11,57.22,57.11,57.19,5800.0,48.3448,48.4379,48.3448,48.4125,5800.0
2012-02-10 12:20:00,57.2,57.23,57.17,57.2,7800.0,48.4209,48.4463,48.3955,48.4209,7800.0
2012-02-10 12:25:00,57.18,57.26,57.18,57.26,6500.0,48.404,48.4717,48.404,48.4717,6500.0
2012-02-10 12:30:00,57.25,57.25,57.21,57.24,11100.0,48.4633,48.4633,48.4294,48.4548,11100.0
2012-02-10 12:35:00,57.23,57.28,57.21,57.26,11700.0,48.4463,48.4887,48.4294,48.4717,11700.0
2012-02-10 12:40:00,57.25,57.3,57.23,57.29,26600.0,48.4633,48.5056,48.4463,48.4971,26600.0
2012-02-10 12:45:00,57.28,57.36,57.28,57.35,13800.0,48.4887,48.5564,48.4887,48.5479,13800.0
2012-02-10 12:50:00,57.36,57.38,57.33,57.37,9100.0,48.5564,48.5733,48.531,48.5648,9100.0
2012-02-10 12:55:00,57.37,57.43,57.35,57.35,10700.0,48.5648,48.6156,48.5479,48.5479,10700.0
2012-02-10 13:00:00,57.34,57.36,57.31,57.36,12600.0,48.5395,48.5564,48.5141,48.5564,12600.0
2012-02-10 13:05:00,57.36,57.39,57.35,57.37,6500.0,48.5564,48.5818,48.5479,48.5648,6500.0
2012-02-10 13:10:00,57.35,57.36,57.3,57.35,8600.0,48.5479,48.5564,48.5056,48.5479,8600.0
2012-02-10 13:15:00,57.35,57.36,57.31,57.33,10100.0,48.5479,48.5564,48.5141,48.531,10100.0
2012-02-10 13:20:00,57.31,57.35,57.3,57.34,8000.0,48.5141,48.5479,48.5056,48.5395,8000.0
2012-02-10 13:25:00,57.33,57.35,57.29,57.29,6400.0,48.531,48.5479,48.4971,48.4971,6400.0
2012-02-10 13:30:00,57.29,57.31,57.23,57.23,5400.0,48.4971,48.5141,48.4463,48.4463,5400.0
2012-02-10 13:35:00,57.22,57.23,57.12,57.2,18300.0,48.4379,48.4463,48.3532,48.4209,18300.0
2012-02-10 13:40:00,57.2,57.21,57.15,57.15,6500.0,48.4209,48.4294,48.3786,48.3786,6500.0
2012-02-10 13:45:00,57.15,57.17,57.13,57.17,7400.0,48.3786,48.3955,48.3617,48.3955,7400.0
2012-02-10 13:50:00,57.17,57.17,57.13,57.16,4400.0,48.3955,48.3955,48.3617,48.3871,4400.0
2012-02-10 13:55:00,57.15,57.18,57.1,57.11,17800.0,48.3786,48.404,48.3363,48.3448,17800.0
2012-02-10 14:00:00,57.12,57.18,57.11,57.18,9300.0,48.3532,48.404,48.3448,48.404,9300.0
2012-02-10 14:05:00,57.18,57.19,57.13,57.15,8800.0,48.404,48.4125,48.3617,48.3786,8800.0
2012-02-10 14:10:00,57.16,57.2,57.14,57.18,9500.0,48.3871,48.4209,48.3701,48.404,9500.0
2012-02-10 14:15:00,57.16,57.18,57.13,57.18,3700.0,48.3871,48.404,48.3617,48.404,3700.0
2012-02-10 14:20:00,57.17,57.21,57.13,57.13,5900.0,48.3955,48.4294,48.3617,48.3617,5900.0
2012-02-10 14:25:00,57.13,57.15,57.1,57.14,4900.0,48.3617,48.3786,48.3363,48.3701,4900.0
2012-02-10 14:30:00,57.13,57.16,57.09,57.12,6600.0,48.3617,48.3871,48.3278,48.3532,6600.0
2012-02-10 14:35:00,57.11,57.12,57.04,57.06,19100.0,48.3448,48.3532,48.2855,48.3024,19100.0
2012-02-10 14:40:00,57.05,57.07,57.04,57.04,5100.0,48.294,48.3109,48.2855,48.2855,5100.0
2012-02-10 14:45:00,57.03,57.04,56.96,56.98,16500.0,48.277,48.2855,48.2178,48.2347,16500.0
2012-02-10 14:50:00,56.99,57.01,56.97,56.98,11600.0,48.2432,48.2601,48.2262,48.2347,11600.0
2012-02-10 14:55:00,56.99,57.02,56.92,56.95,12000.0,48.2432,48.2686,48.1839,48.2093,12000.0
2012-02-10 15:00:00,56.95,56.95,56.88,56.92,25000.0,48.2093,48.2093,48.1501,48.1839,25000.0
2012-02-10 15:05:00,56.92,56.92,56.87,56.91,9000.0,48.1839,48.1839,48.1416,48.1754,9000.0
2012-02-10 15:10:00,56.91,56.95,56.89,56.95,11300.0,48.1754,48.2093,48.1585,48.2093,11300.0
2012-02-10 15:15:00,56.96,56.98,56.84,56.88,18700.0,48.2178,48.2347,48.1162,48.1501,18700.0
2012-02-10 15:20:00,56.9,56.92,56.85,56.87,13900.0,48.167,48.1839,48.1247,48.1416,13900.0
2012-02-10 15:25:00,56.88,56.92,56.84,56.92,16500.0,48.1501,48.1839,48.1162,48.1839,16500.0
2012-02-10 15:30:00,56.92,56.93,56.82,56.85,31000.0,48.1839,48.1924,48.0993,48.1247,31000.0
2012-02-10 15:35:00,56.87,56.92,56.79,56.84,22500.0,48.1416,48.1839,48.0739,48.1162,22500.0
2012-02-10 15:40:00,56.85,56.9,56.82,56.85,26500.0,48.1247,48.167,48.0993,48.1247,26500.0
2012-02-10 15:45:00,56.86,56.94,56.82,56.83,47700.0,48.1331,48.2008,48.0993,48.1077,47700.0
2012-02-10 15:50:00,56.83,56.88,56.83,56.85,46000.0,48.1077,48.1501,48.1077,48.1247,46000.0
2012-02-10 15:55:00,56.85,56.96,56.83,56.92,129100.0,48.1247,48.2178,48.1077,48.1839,129100.0
2012-02-13 09:30:00,56.39,56.48,56.1,56.15,137100.0,47.7353,47.8114,47.4898,47.5321,137100.0
2012-02-13 09:35:00,56.12,56.26,56.0,56.01,85900.0,47.5067,47.6252,47.4051,47.4136,85900.0
2012-02-13 09:40:00,56.02,56.02,55.77,56.02,77500.0,47.422,47.422,47.2104,47.422,77500.0
2012-02-13 09:45:00,56.03,56.1,55.92,56.08,61600.0,47.4305,47.4898,47.3374,47.4728,61600.0
2012-02-13 09:50:00,56.1,56.17,56.01,56.08,46000.0,47.4898,47.549,47.4136,47.4728,46000.0
2012-02-13 09:55:00,56.09,56.18,56.09,56.09,50000.0,47.4813,47.5575,47.4813,47.4813,50000.0
2012-02-13 10:00:00,56.1,56.14,56.06,56.14,28200.0,47.4898,47.5236,47.4559,47.5236,28200.0
2012-02-13 10:05:00,56.13,56.24,56.13,56.19,37300.0,47.5152,47.6083,47.5152,47.566,37300.0
2012-02-13 10:10:00,56.19,56.29,56.17,56.28,52900.0,47.566,47.6506,47.549,47.6421,52900.0
2012-02-13 10:15:00,56.27,56.28,56.1,56.14,89700.0,47.6337,47.6421,47.4898,47.5236,89700.0
2012-02-13 10:20:00,56.14,56.2,56.08,56.2,58000.0,47.5236,47.5744,47.4728,47.5744,58000.0
2012-02-13 10:25:00,56.2,56.25,56.2,56.25,16900.0,47.5744,47.6167,47.5744,47.6167,16900.0
2012-02-13 10:30:00,56.25,56.27,56.07,56.09,37000.0,47.6167,47.6337,47.4644,47.4813,37000.0
2012-02-13 10:35:00,56.11,56.24,56.11,56.18,23200.0,47.4982,47.6083,47.4982,47.5575,23200.0
2012-02-13 10:40:00,56.18,56.3,56.18,56.3,57300.0,47.5575,47.6591,47.5575,47.6591,57300.0
2012-02-13 10:45:00,56.3,56.3,56.24,56.25,33700.0,47.6591,47.6591,47.6083,47.6167,33700.0
2012-02-13 10:50:00,56.25,56.35,56.22,56.35,74700.0,47.6167,47.7014,47.5913,47.7014,74700.0
2012-02-13 10:55:00,56.35,56.52,56.34,56.51,42700.0,47.7014,47.8453,47.6929,47.8368,42700.0
2012-02-13 11:00:00,56.48,56.52,56.36,56.36,56100.0,47.8114,47.8453,47.7099,47.7099,56100.0
2012-02-13 11:05:00,56.37,56.42,56.33,56.33,29000.0,47.7183,47.7607,47.6845,47.6845,29000.0
2012-02-13 11:10:00,56.34,56.37,56.31,56.32,43100.0,47.6929,47.7183,47.6675,47.676,43100.0
2012-02-13 11:15:00,56.33,56.33,56.19,56.23,50300.0,47.6845,47.6845,47.566,47.5998,50300.0
2012-02-13 11:20:00,56.22,56.24,56.18,56.22,66100.0,47.5913,47.6083,47.5575,47.5913,66100.0
2012-02-13 11:25:00,56.22,56.22,56.18,56.18,16500.0,47.5913,47.5913,47.5575,47.5575,16500.0
2012-02-13 11:30:00,56.19,56.26,56.18,56.25,17300.0,47.566,47.6252,47.5575,47.6167,17300.0
2012-02-13 11:35:00,56.25,56.26,56.19,56.25,37000.0,47.6167,47.6252,47.566,47.6167,37000.0
2012-02-13 11:40:00,56.24,56.25,56.17,56.18,17400.0,47.6083,47.6167,47.549,47.5575,17400.0
2012-02-13 11:45:00,56.18,56.21,56.1,56.11,18500.0,47.5575,47.5829,47.4898,47.4982,18500.0
2012-02-13 11:50:00,56.11,56.11,56.07,56.07,10200.0,47.4982,47.4982,47.4644,47.4644,10200.0
2012-02-13 11:55:00,56.07,56.08,56.0,56.0,18000.0,47.4644,47.4728,47.4051,47.4051,18000.0
2012-02-13 12:00:00,55.99,56.05,55.97,56.04,43100.0,47.3966,47.4474,47.3797,47.439,43100.0
2012-02-13 12:05:00,56.05,56.12,56.05,56.12,13500.0,47.4474,47.5067,47.4474,47.5067,13500.0
2012-02-13 12:10:00,56.12,56.16,56.11,56.13,14800.0,47.5067,47.5406,47.4982,47.5152,14800.0
2012-02-13 12:15:00,56.13,56.19,56.12,56.19,15000.0,47.5152,47.566,47.5067,47.566,15000.0
2012-02-13 12:20:00,56.19,56.25,56.19,56.24,7800.0,47.566,47.6167,47.566,47.6083,7800.0
2012-02-13 12:25:00,56.24,56.24,56.1,56.1,17200.0,47.6083,47.6083,47.4898,47.4898,17200.0
2012-02-13 12:30:00,56.11,56.11,56.1,56.1,20100.0,47.4982,47.4982,47.4898,47.4898,20100.0
2012-02-13 12:35:00,56.1,56.11,56.04,56.09,25300.0,47.4898,47.4982,47.439,47.4813,25300.0
2012-02-13 12:40:00,56.08,56.1,56.08,56.08,11100.0,47.4728,47.4898,47.4728,47.4728,11100.0
2012-02-13 12:45:00,56.08,56.09,56.07,56.08,10300.0,47.4728,47.4813,47.4644,47.4728,10300.0
2012-02-13 12:50:00,56.08,56.16,56.08,56.14,17000.0,47.4728,47.5406,47.4728,47.5236,17000.0
2012-02-13 12:55:00,56.15,56.15,56.1,56.11,11300.0,47.5321,47.5321,47.4898,47.4982,11300.0
2012-02-13 13:00:00,56.1,56.16,56.1,56.14,24200.0,47.4898,47.5406,47.4898,47.5236,24200.0
2012-02-13 13:05:00,56.15,56.15,56.14,56.15,8300.0,47.5321,47.5321,47.5236,47.5321,8300.0
2012-02-13 13:10:00,56.15,56.2,56.14,56.2,7400.0,47.5321,47.5744,47.5236,47.5744,7400.0
2012-02-13 13:15:00,56.19,56.2,56.14,56.16,17900.0,47.566,47.5744,47.5236,47.5406,17900.0
2012-02-13 13:20:00,56.16,56.16,56.14,56.15,18800.0,47.5406,47.5406,47.5236,47.5321,18800.0
2012-02-13 13:25:00,56.15,56.15,56.11,56.12,7800.0,47.5321,47.5321,47.4982,47.5067,7800.0
2012-02-13 13:30:00,56.11,56.12,56.09,56.1,17600.0,47.4982,47.5067,47.4813,47.4898,17600.0
2012-02-13 13:35:00,56.1,56.1,56.06,56.08,15200.0,47.4898,47.4898,47.4559,47.4728,15200.0
2012-02-13 13:40:00,56.08,56.08,56.07,56.08,13400.0,47.4728,47.4728,47.4644,47.4728,13400.0
2012-02-13 13:45:00,56.08,56.08,56.07,56.08,11200.0,47.4728,47.4728,47.4644,47.4728,11200.0
2012-02-13 13:50:00,56.08,56.08,56.05,56.08,22300.0,47.4728,47.4728,47.4474,47.4728,22300.0
2012-02-13 13:55:00,56.08,56.08,56.03,56.03,19000.0,47.4728,47.4728,47.4305,47.4305,19000.0
2012-02-13 14:00:00,56.04,56.06,56.03,56.05,17000.0,47.439,47.4559,47.4305,47.4474,17000.0
2012-02-13 14:05:00,56.04,56.05,55.98,55.98,25000.0,47.439,47.4474,47.3882,47.3882,25000.0
2012-02-13 14:10:00,55.98,55.99,55.94,55.94,18900.0,47.3882,47.3966,47.3543,47.3543,18900.0
2012-02-13 14:15:00,55.94,55.94,55.93,55.94,15300.0,47.3543,47.3543,47.3459,47.3543,15300.0
2012-02-13 14:20:00,55.94,55.94,55.87,55.87,25500.0,47.3543,47.3543,47.2951,47.2951,25500.0
2012-02-13 14:25:00,55.87,55.88,55.83,55.85,28000.0,47.2951,47.3035,47.2612,47.2781,28000.0
2012-02-13 14:30:00,55.84,55.84,55.62,55.63,57800.0,47.2697,47.2697,47.0834,47.0919,57800.0
2012-02-13 14:35:00,55.63,55.68,55.58,55.64,82500.0,47.0919,47.1342,47.0496,47.1004,82500.0
2012-02-13 14:40:00,55.65,55.75,55.63,55.65,106100.0,47.1088,47.1935,47.0919,47.1088,106100.0
2012-02-13 14:45:00,55.66,55.69,55.62,55.65,50700.0,47.1173,47.1427,47.0834,47.1088,50700.0
2012-02-13 14:50:00,55.65,55.67,55.48,55.48,52100.0,47.1088,47.1258,46.9649,46.9649,52100.0
2012-02-13 14:55:00,55.49,55.59,55.44,55.58,80800.0,46.9734,47.058,46.9311,47.0496,80800.0
2012-02-13 15:00:00,55.58,55.73,55.52,55.58,54400.0,47.0496,47.1766,46.9988,47.0496,54400.0
2012-02-13 15:05:00,55.59,55.75,55.56,55.74,86100.0,47.058,47.1935,47.0326,47.185,86100.0
2012-02-13 15:10:00,55.74,55.84,55.68,55.68,94300.0,47.185,47.2697,47.1342,47.1342,94300.0
2012-02-13 15:15:00,55.69,55.69,55.59,55.6,44200.0,47.1427,47.1427,47.058,47.0665,44200.0
2012-02-13 15:20:00,55.6,55.6,55.56,55.58,44600.0,47.0665,47.0665,47.0326,47.0496,44600.0
2012-02-13 15:25:00,55.58,55.6,55.5,55.51,55200.0,47.0496,47.0665,46.9819,46.9903,55200.0
2012-02-13 15:30:00,55.51,55.51,55.41,55.49,77800.0,46.9903,46.9903,46.9057,46.9734,77800.0
2012-02-13 15:35:00,55.5,55.55,55.4,55.5,79300.0,46.9819,47.0242,46.8972,46.9819,79300.0
2012-02-13 15:40:00,55.51,55.54,55.48,55.51,65600.0,46.9903,47.0157,46.9649,46.9903,65600.0
2012-02-13 15:45:00,55.5,55.51,55.47,55.47,87900.0,46.9819,46.9903,46.9565,46.9565,87900.0
2012-02-13 15:50:00,55.47,55.48,55.39,55.47,109700.0,46.9565,46.9649,46.8887,46.9565,109700.0
2012-02-13 15:55:00,55.47,55.5,55.46,55.49,150400.0,46.9565,46.9819,46.948,46.9734,150400.0
2012-02-14 09:30:00,54.67,55.07,54.56,54.89,85000.0,46.2792,46.6178,46.1861,46.4655,85000.0
2012-02-14 09:35:00,54.9,55.02,54.9,55.0,88500.0,46.4739,46.5755,46.4739,46.5586,88500.0
2012-02-14 09:40:00,54.99,55.26,54.85,55.15,66500.0,46.5501,46.7787,46.4316,46.6856,66500.0
2012-02-14 09:45:00,55.15,55.2,55.09,55.13,46000.0,46.6856,46.7279,46.6348,46.6686,46000.0
2012-02-14 09:50:00,55.13,55.21,55.01,55.02,38200.0,46.6686,46.7364,46.5671,46.5755,38200.0
2012-02-14 09:55:00,55.02,55.17,54.95,54.95,24000.0,46.5755,46.7025,46.5163,46.5163,24000.0
2012-02-14 10:00:00,54.96,55.1,54.88,55.09,25600.0,46.5247,46.6432,46.457,46.6348,25600.0
2012-02-14 10:05:00,55.11,55.12,54.88,54.89,45600.0,46.6517,46.6602,46.457,46.4655,45600.0
2012-02-14 10:10:00,54.89,54.91,54.8,54.8,37500.0,46.4655,46.4824,46.3893,46.3893,37500.0
2012-02-14 10:15:00,54.8,54.83,54.78,54.79,29800.0,46.3893,46.4147,46.3724,46.3808,29800.0
2012-02-14 10:20:00,54.79,54.87,54.78,54.87,68900.0,46.3808,46.4485,46.3724,46.4485,68900.0
2012-02-14 10:25:00,54.87,54.99,54.86,54.99,22200.0,46.4485,46.5501,46.4401,46.5501,22200.0
2012-02-14 10:30:00,54.99,55.0,54.96,54.98,28700.0,46.5501,46.5586,46.5247,46.5417,28700.0
2012-02-14 10:35:00,55.0,55.0,54.94,54.94,23800.0,46.5586,46.5586,46.5078,46.5078,23800.0
2012-02-14 10:40:00,54.95,54.95,54.91,54.94,20500.0,46.5163,46.5163,46.4824,46.5078,20500.0
2012-02-14 10:45:00,54.94,55.0,54.94,54.98,22100.0,46.5078,46.5586,46.5078,46.5417,22100.0
2012-02-14 10:50:00,54.98,55.0,54.97,54.99,10700.0,46.5417,46.5586,46.5332,46.5501,10700.0
2012-02-14 10:55:00,55.0,55.0,54.97,54.99,17200.0,46.5586,46.5586,46.5332,46.5501,17200.0
2012-02-14 11:00:00,55.0,55.0,54.86,54.86,39000.0,46.5586,46.5586,46.4401,46.4401,39000.0
2012-02-14 11:05:00,54.87,54.99,54.86,54.98,14300.0,46.4485,46.5501,46.4401,46.5417,14300.0
2012-02-14 11:10:00,54.99,55.02,54.97,55.02,44100.0,46.5501,46.5755,46.5332,46.5755,44100.0
2012-02-14 11:15:00,55.03,55.09,55.0,55.01,17200.0,46.584,46.6348,46.5586,46.5671,17200.0
2012-02-14 11:20:00,55.0,55.05,54.96,54.98,70000.0,46.5586,46.6009,46.5247,46.5417,70000.0
2012-02-14 11:25:00,54.97,55.06,54.95,55.06,17700.0,46.5332,46.6094,46.5163,46.6094,17700.0
2012-02-14 11:30:00,55.05,55.11,55.05,55.1,25600.0,46.6009,46.6517,46.6009,46.6432,25600.0
2012-02-14 11:35:00,55.09,55.16,55.08,55.16,12100.0,46.6348,46.694,46.6263,46.694,12100.0
2012-02-14 11:40:00,55.16,55.2,55.08,55.11,18400.0,46.694,46.7279,46.6263,46.6517,18400.0
2012-02-14 11:45:00,55.11,55.16,55.08,55.16,5100.0,46.6517,46.694,46.6263,46.694,5100.0
2012-02-14 11:50:00,55.16,55.2,55.13,55.15,16700.0,46.694,46.7279,46.6686,46.6856,16700.0
2012-02-14 11:55:00,55.15,55.17,55.12,55.15,15300.0,46.6856,46.7025,46.6602,46.6856,15300.0
2012-02-14 12:00:00,55.16,55.16,55.09,55.1,19100.0,46.694,46.694,46.6348,46.6432,19100.0
2012-02-14 12:05:00,55.1,55.12,55.06,55.09,9800.0,46.6432,46.6602,46.6094,46.6348,9800.0
2012-02-14 12:10:00,55.1,55.14,55.07,55.11,10400.0,46.6432,46.6771,46.6178,46.6517,10400.0
2012-02-14 12:15:00,55.11,55.15,55.11,55.12,10600.0,46.6517,46.6856,46.6517,46.6602,10600.0
2012-02-14 12:20:00,55.11,55.13,55.11,55.12,12200.0,46.6517,46.6686,46.6517,46.6602,12200.0
2012-02-14 12:25:00,55.13,55.13,55.12,55.13,6300.0,46.6686,46.6686,46.6602,46.6686,6300.0
2012-02-14 12:30:00,55.12,55.18,55.12,55.18,15300.0,46.6602,46.711,46.6602,46.711,15300.0
2012-02-14 12:35:00,55.18,55.22,55.18,55.2,10700.0,46.711,46.7448,46.711,46.7279,10700.0
2012-02-14 12:40:00,55.2,55.25,55.2,55.24,15600.0,46.7279,46.7702,46.7279,46.7618,15600.0
2012-02-14 12:45:00,55.24,55.29,55.23,55.28,7900.0,46.7618,46.8041,46.7533,46.7956,7900.0
2012-02-14 12:50:00,55.28,55.28,55.11,55.12,31900.0,46.7956,46.7956,46.6517,46.6602,31900.0
2012-02-14 12:55:00,55.13,55.19,55.1,55.18,25900.0,46.6686,46.7194,46.6432,46.711,25900.0
2012-02-14 13:00:00,55.2,55.25,55.14,55.15,26200.0,46.7279,46.7702,46.6771,46.6856,26200.0
2012-02-14 13:05:00,55.15,55.19,55.14,55.16,13200.0,46.6856,46.7194,46.6771,46.694,13200.0
2012-02-14 13:10:00,55.16,55.23,55.15,55.22,87200.0,46.694,46.7533,46.6856,46.7448,87200.0
2012-02-14 13:15:00,55.22,55.25,55.14,55.19,38600.0,46.7448,46.7702,46.6771,46.7194,38600.0
2012-02-14 13:20:00,55.19,55.21,55.17,55.19,11000.0,46.7194,46.7364,46.7025,46.7194,11000.0
2012-02-14 13:25:00,55.21,55.22,55.16,55.19,13400.0,46.7364,46.7448,46.694,46.7194,13400.0
2012-02-14 13:30:00,55.2,55.28,55.19,55.28,7300.0,46.7279,46.7956,46.7194,46.7956,7300.0
2012-02-14 13:35:00,55.29,55.36,55.29,55.36,7000.0,46.8041,46.8633,46.8041,46.8633,7000.0
2012-02-14 13:40:00,55.35,55.35,55.29,55.31,16600.0,46.8549,46.8549,46.8041,46.821,16600.0
2012-02-14 13:45:00,55.32,55.36,55.31,55.35,6200.0,46.8295,46.8633,46.821,46.8549,6200.0
2012-02-14 13:50:00,55.35,55.39,55.33,55.34,16400.0,46.8549,46.8887,46.8379,46.8464,16400.0
2012-02-14 13:55:00,55.34,55.42,55.33,55.36,77800.0,46.8464,46.9141,46.8379,46.8633,77800.0
2012-02-14 14:00:00,55.37,55.37,55.29,55.29,17300.0,46.8718,46.8718,46.8041,46.8041,17300.0
2012-02-14 14:05:00,55.3,55.31,55.16,55.17,71100.0,46.8125,46.821,46.694,46.7025,71100.0
2012-02-14 14:10:00,55.16,55.2,55.15,55.17,17600.0,46.694,46.7279,46.6856,46.7025,17600.0
2012-02-14 14:15:00,55.18,55.22,55.16,55.22,20100.0,46.711,46.7448,46.694,46.7448,20100.0
2012-02-14 14:20:00,55.22,55.22,55.09,55.12,41300.0,46.7448,46.7448,46.6348,46.6602,41300.0
2012-02-14 14:25:00,55.12,55.14,55.11,55.13,21600.0,46.6602,46.6771,46.6517,46.6686,21600.0
2012-02-14 14:30:00,55.13,55.16,55.12,55.16,17400.0,46.6686,46.694,46.6602,46.694,17400.0
2012-02-14 14:35:00,55.16,55.23,55.15,55.22,20500.0,46.694,46.7533,46.6856,46.7448,20500.0
2012-02-14 14:40:00,55.22,55.25,55.2,55.23,15600.0,46.7448,46.7702,46.7279,46.7533,15600.0
2012-02-14 14:45:00,55.23,55.24,55.2,55.22,16900.0,46.7533,46.7618,46.7279,46.7448,16900.0
2012-02-14 14:50:00,55.23,55.26,55.22,55.25,37400.0,46.7533,46.7787,46.7448,46.7702,37400.0
2012-02-14 14:55:00,55.24,55.25,55.2,55.21,15700.0,46.7618,46.7702,46.7279,46.7364,15700.0
2012-02-14 15:00:00,55.2,55.26,55.2,55.24,28200.0,46.7279,46.7787,46.7279,46.7618,28200.0
2012-02-14 15:05:00,55.23,55.25,55.19,55.2,21400.0,46.7533,46.7702,46.7194,46.7279,21400.0
2012-02-14 15:10:00,55.2,55.2,55.05,55.06,22800.0,46.7279,46.7279,46.6009,46.6094,22800.0
2012-02-14 15:15:00,55.05,55.08,55.03,55.04,33900.0,46.6009,46.6263,46.584,46.5925,33900.0
2012-02-14 15:20:00,55.04,55.05,54.91,54.97,32100.0,46.5925,46.6009,46.4824,46.5332,32100.0
2012-02-14 15:25:00,54.97,55.0,54.96,54.99,23700.0,46.5332,46.5586,46.5247,46.5501,23700.0
2012-02-14 15:30:00,54.99,55.0,54.98,55.0,47200.0,46.5501,46.5586,46.5417,46.5586,47200.0
2012-02-14 15:35:00,55.0,55.01,54.99,55.0,61700.0,46.5586,46.5671,46.5501,46.5586,61700.0
2012-02-14 15:40:00,55.0,55.0,54.92,55.0,106300.0,46.5586,46.5586,46.4909,46.5586,106300.0
2012-02-14 15:45:00,55.0,55.15,54.98,55.1,142700.0,46.5586,46.6856,46.5417,46.6432,142700.0
2012-02-14 15:50:00,55.13,55.14,55.07,55.08,74400.0,46.6686,46.6771,46.6178,46.6263,74400.0
2012-02-14 15:55:00,55.08,55.17,55.08,55.17,114800.0,46.6263,46.7025,46.6263,46.7025,114800.0
2012-02-15 09:30:00,55.51,55.65,55.23,55.41,51100.0,46.9903,47.1088,46.7533,46.9057,51100.0
2012-02-15 09:35:00,55.44,55.45,55.26,55.34,26600.0,46.9311,46.9395,46.7787,46.8464,26600.0
2012-02-15 09:40:00,55.32,55.46,55.3,55.39,29600.0,46.8295,46.948,46.8125,46.8887,29600.0
2012-02-15 09:45:00,55.39,55.5,55.35,55.45,15400.0,46.8887,46.9819,46.8549,46.9395,15400.0
2012-02-15 09:50:00,55.45,55.65,55.45,55.63,22600.0,46.9395,47.1088,46.9395,47.0919,22600.0
2012-02-15 09:55:00,55.64,55.73,55.61,55.73,24200.0,47.1004,47.1766,47.075,47.1766,24200.0
2012-02-15 10:00:00,55.73,55.74,55.68,55.73,31800.0,47.1766,47.185,47.1342,47.1766,31800.0
2012-02-15 10:05:00,55.75,55.79,55.75,55.79,22800.0,47.1935,47.2273,47.1935,47.2273,22800.0
2012-02-15 10:10:00,55.79,55.87,55.78,55.8,53800.0,47.2273,47.2951,47.2189,47.2358,53800.0
2012-02-15 10:15:00,55.8,55.83,55.76,55.78,20100.0,47.2358,47.2612,47.2019,47.2189,20100.0
2012-02-15 10:20:00,55.78,55.78,55.56,55.58,38400.0,47.2189,47.2189,47.0326,47.0496,38400.0
2012-02-15 10:25:00,55.58,55.58,55.54,55.57,17500.0,47.0496,47.0496,47.0157,47.0411,17500.0
2012-02-15 10:30:00,55.57,55.59,55.5,55.58,39100.0,47.0411,47.058,46.9819,47.0496,39100.0
2012-02-15 10:35:00,55.58,55.63,55.58,55.58,20600.0,47.0496,47.0919,47.0496,47.0496,20600.0
2012-02-15 10:40:00,55.58,55.6,55.58,55.6,23300.0,47.0496,47.0665,47.0496,47.0665,23300.0
2012-02-15 10:45:00,55.6,55.64,55.59,55.64,30500.0,47.0665,47.1004,47.058,47.1004,30500.0
2012-02-15 10:50:00,55.64,55.7,55.63,55.69,19300.0,47.1004,47.1512,47.0919,47.1427,19300.0
2012-02-15 10:55:00,55.7,55.76,55.69,55.76,24000.0,47.1512,47.2019,47.1427,47.2019,24000.0
2012-02-15 11:00:00,55.75,55.83,55.75,55.82,20900.0,47.1935,47.2612,47.1935,47.2527,20900.0
2012-02-15 11:05:00,55.82,55.89,55.79,55.89,32100.0,47.2527,47.312,47.2273,47.312,32100.0
2012-02-15 11:10:00,55.89,55.89,55.85,55.87,17800.0,47.312,47.312,47.2781,47.2951,17800.0
2012-02-15 11:15:00,55.88,55.98,55.87,55.98,20200.0,47.3035,47.3882,47.2951,47.3882,20200.0
2012-02-15 11:20:00,55.98,55.98,55.95,55.97,17200.0,47.3882,47.3882,47.3628,47.3797,17200.0
2012-02-15 11:25:00,55.97,56.12,55.97,56.12,35500.0,47.3797,47.5067,47.3797,47.5067,35500.0
2012-02-15 11:30:00,56.12,56.13,56.07,56.07,21300.0,47.5067,47.5152,47.4644,47.4644,21300.0
2012-02-15 11:35:00,56.06,56.08,56.01,56.08,17500.0,47.4559,47.4728,47.4136,47.4728,17500.0
2012-02-15 11:40:00,56.08,56.31,56.08,56.31,36100.0,47.4728,47.6675,47.4728,47.6675,36100.0
2012-02-15 11:45:00,56.31,56.34,56.3,56.33,32500.0,47.6675,47.6929,47.6591,47.6845,32500.0
2012-02-15 11:50:00,56.33,56.42,56.26,56.27,46600.0,47.6845,47.7607,47.6252,47.6337,46600.0
2012-02-15 11:55:00,56.26,56.26,56.2,56.24,14200.0,47.6252,47.6252,47.5744,47.6083,14200.0
2012-02-15 12:00:00,56.24,56.24,56.14,56.15,18400.0,47.6083,47.6083,47.5236,47.5321,18400.0
2012-02-15 12:05:00,56.16,56.19,56.1,56.1,19700.0,47.5406,47.566,47.4898,47.4898,19700.0
2012-02-15 12:10:00,56.11,56.12,56.03,56.03,12700.0,47.4982,47.5067,47.4305,47.4305,12700.0
2012-02-15 12:15:00,56.03,56.04,56.01,56.04,16000.0,47.4305,47.439,47.4136,47.439,16000.0
2012-02-15 12:20:00,56.04,56.06,56.02,56.04,16700.0,47.439,47.4559,47.422,47.439,16700.0
2012-02-15 12:25:00,56.05,56.07,55.99,56.07,18900.0,47.4474,47.4644,47.3966,47.4644,18900.0
2012-02-15 12:30:00,56.07,56.08,56.03,56.05,23300.0,47.4644,47.4728,47.4305,47.4474,23300.0
2012-02-15 12:35:00,56.06,56.15,56.05,56.12,24300.0,47.4559,47.5321,47.4474,47.5067,24300.0
2012-02-15 12:40:00,56.13,56.13,56.1,56.1,18700.0,47.5152,47.5152,47.4898,47.4898,18700.0
2012-02-15 12:45:00,56.1,56.1,56.04,56.06,25600.0,47.4898,47.4898,47.439,47.4559,25600.0
2012-02-15 12:50:00,56.06,56.06,55.84,55.86,28400.0,47.4559,47.4559,47.2697,47.2866,28400.0
2012-02-15 12:55:00,55.86,55.86,55.8,55.81,27500.0,47.2866,47.2866,47.2358,47.2443,27500.0
2012-02-15 13:00:00,55.81,55.81,55.62,55.62,21600.0,47.2443,47.2443,47.0834,47.0834,21600.0
2012-02-15 13:05:00,55.62,55.65,55.6,55.63,31600.0,47.0834,47.1088,47.0665,47.0919,31600.0
2012-02-15 13:10:00,55.62,55.73,55.62,55.71,18000.0,47.0834,47.1766,47.0834,47.1596,18000.0
2012-02-15 13:15:00,55.71,55.76,55.67,55.73,21800.0,47.1596,47.2019,47.1258,47.1766,21800.0
2012-02-15 13:20:00,55.72,55.74,55.7,55.74,23000.0,47.1681,47.185,47.1512,47.185,23000.0
2012-02-15 13:25:00,55.74,55.79,55.74,55.78,15000.0,47.185,47.2273,47.185,47.2189,15000.0
2012-02-15 13:30:00,55.77,55.78,55.71,55.74,11800.0,47.2104,47.2189,47.1596,47.185,11800.0
2012-02-15 13:35:00,55.74,55.74,55.58,55.61,21200.0,47.185,47.185,47.0496,47.075,21200.0
2012-02-15 13:40:00,55.6,55.61,55.51,55.52,27200.0,47.0665,47.075,46.9903,46.9988,27200.0
2012-02-15 13:45:00,55.52,55.54,55.44,55.5,31100.0,46.9988,47.0157,46.9311,46.9819,31100.0
2012-02-15 13:50:00,55.5,55.5,55.43,55.5,32100.0,46.9819,46.9819,46.9226,46.9819,32100.0
2012-02-15 13:55:00,55.5,55.61,55.5,55.61,14800.0,46.9819,47.075,46.9819,47.075,14800.0
2012-02-15 14:00:00,55.61,55.65,55.45,55.47,23100.0,47.075,47.1088,46.9395,46.9565,23100.0
2012-02-15 14:05:00,55.45,55.46,55.4,55.41,14900.0,46.9395,46.948,46.8972,46.9057,14900.0
2012-02-15 14:10:00,55.41,55.41,55.27,55.27,29800.0,46.9057,46.9057,46.7872,46.7872,29800.0
2012-02-15 14:15:00,55.27,55.35,55.27,55.29,33500.0,46.7872,46.8549,46.7872,46.8041,33500.0
2012-02-15 14:20:00,55.29,55.41,55.29,55.41,30200.0,46.8041,46.9057,46.8041,46.9057,30200.0
2012-02-15 14:25:00,55.41,55.53,55.41,55.49,27600.0,46.9057,47.0072,46.9057,46.9734,27600.0
2012-02-15 14:30:00,55.49,55.51,55.45,55.46,17700.0,46.9734,46.9903,46.9395,46.948,17700.0
2012-02-15 14:35:00,55.46,55.47,55.39,55.39,25000.0,46.948,46.9565,46.8887,46.8887,25000.0
2012-02-15 14:40:00,55.38,55.46,55.37,55.44,24200.0,46.8803,46.948,46.8718,46.9311,24200.0
2012-02-15 14:45:00,55.44,55.44,55.38,55.4,28900.0,46.9311,46.9311,46.8803,46.8972,28900.0
2012-02-15 14:50:00,55.4,55.41,55.39,55.39,16800.0,46.8972,46.9057,46.8887,46.8887,16800.0
2012-02-15 14:55:00,55.39,55.4,55.17,55.19,26900.0,46.8887,46.8972,46.7025,46.7194,26900.0
2012-02-15 15:00:00,55.18,55.19,55.11,55.11,46600.0,46.711,46.7194,46.6517,46.6517,46600.0
2012-02-15 15:05:00,55.12,55.2,55.12,55.18,39700.0,46.6602,46.7279,46.6602,46.711,39700.0
2012-02-15 15:10:00,55.17,55.26,55.16,55.24,32500.0,46.7025,46.7787,46.694,46.7618,32500.0
2012-02-15 15:15:00,55.24,55.33,55.24,55.29,26300.0,46.7618,46.8379,46.7618,46.8041,26300.0
2012-02-15 15:20:00,55.3,55.32,55.28,55.29,22300.0,46.8125,46.8295,46.7956,46.8041,22300.0
2012-02-15 15:25:00,55.29,55.29,55.24,55.25,31500.0,46.8041,46.8041,46.7618,46.7702,31500.0
2012-02-15 15:30:00,55.25,55.25,55.22,55.23,41600.0,46.7702,46.7702,46.7448,46.7533,41600.0
2012-02-15 15:35:00,55.23,55.23,55.14,55.16,84600.0,46.7533,46.7533,46.6771,46.694,84600.0
2012-02-15 15:40:00,55.16,55.18,55.14,55.18,70900.0,46.694,46.711,46.6771,46.711,70900.0
2012-02-15 15:45:00,55.18,55.23,55.15,55.23,63000.0,46.711,46.7533,46.6856,46.7533,63000.0
2012-02-15 15:50:00,55.23,55.26,55.2,55.23,78300.0,46.7533,46.7787,46.7279,46.7533,78300.0
2012-02-15 15:55:00,55.22,55.22,55.11,55.2,107500.0,46.7448,46.7448,46.6517,46.7279,107500.0
2012-02-16 09:30:00,55.28,55.35,55.15,55.23,36200.0,46.7956,46.8549,46.6856,46.7533,36200.0
2012-02-16 09:35:00,55.23,55.38,55.13,55.24,11900.0,46.7533,46.8803,46.6686,46.7618,11900.0
2012-02-16 09:40:00,55.24,55.53,55.21,55.53,9400.0,46.7618,47.0072,46.7364,47.0072,9400.0
2012-02-16 09:45:00,55.53,55.61,55.47,55.61,13900.0,47.0072,47.075,46.9565,47.075,13900.0
2012-02-16 09:50:00,55.6,55.6,55.18,55.39,64300.0,47.0665,47.0665,46.711,46.8887,64300.0
2012-02-16 09:55:00,55.4,55.72,55.38,55.7,22200.0,46.8972,47.1681,46.8803,47.1512,22200.0
2012-02-16 10:00:00,55.71,55.81,55.61,55.61,19300.0,47.1596,47.2443,47.075,47.075,19300.0
2012-02-16 10:05:00,55.61,55.62,55.48,55.48,34500.0,47.075,47.0834,46.9649,46.9649,34500.0
2012-02-16 10:10:00,55.48,55.56,55.48,55.52,21900.0,46.9649,47.0326,46.9649,46.9988,21900.0
2012-02-16 10:15:00,55.52,55.53,55.5,55.51,24000.0,46.9988,47.0072,46.9819,46.9903,24000.0
2012-02-16 10:20:00,55.51,55.57,55.51,55.51,15700.0,46.9903,47.0411,46.9903,46.9903,15700.0
2012-02-16 10:25:00,55.51,55.63,55.51,55.63,16900.0,46.9903,47.0919,46.9903,47.0919,16900.0
2012-02-16 10:30:00,55.64,55.75,55.63,55.65,17000.0,47.1004,47.1935,47.0919,47.1088,17000.0
2012-02-16 10:35:00,55.66,55.68,55.62,55.66,6500.0,47.1173,47.1342,47.0834,47.1173,6500.0
2012-02-16 10:40:00,55.67,55.69,55.6,55.61,20800.0,47.1258,47.1427,47.0665,47.075,20800.0
2012-02-16 10:45:00,55.62,55.62,55.57,55.58,14000.0,47.0834,47.0834,47.0411,47.0496,14000.0
2012-02-16 10:50:00,55.58,55.6,55.53,55.57,16200.0,47.0496,47.0665,47.0072,47.0411,16200.0
2012-02-16 10:55:00,55.57,55.61,55.57,55.61,10600.0,47.0411,47.075,47.0411,47.075,10600.0
2012-02-16 11:00:00,55.61,55.62,55.5,55.6,15900.0,47.075,47.0834,46.9819,47.0665,15900.0
2012-02-16 11:05:00,55.6,55.66,55.47,55.51,33200.0,47.0665,47.1173,46.9565,46.9903,33200.0
2012-02-16 11:10:00,55.51,55.69,55.5,55.69,24900.0,46.9903,47.1427,46.9819,47.1427,24900.0
2012-02-16 11:15:00,55.69,55.8,55.67,55.79,27800.0,47.1427,47.2358,47.1258,47.2273,27800.0
2012-02-16 11:20:00,55.8,55.8,55.77,55.8,6400.0,47.2358,47.2358,47.2104,47.2358,6400.0
2012-02-16 11:25:00,55.8,55.88,55.71,55.73,19300.0,47.2358,47.3035,47.1596,47.1766,19300.0
2012-02-16 11:30:00,55.73,55.83,55.73,55.83,8400.0,47.1766,47.2612,47.1766,47.2612,8400.0
2012-02-16 11:35:00,55.83,55.99,55.83,55.91,23100.0,47.2612,47.3966,47.2612,47.3289,23100.0
2012-02-16 11:40:00,55.9,55.96,55.89,55.92,8900.0,47.3205,47.3713,47.312,47.3374,8900.0
2012-02-16 11:45:00,55.92,55.94,55.85,55.87,5300.0,47.3374,47.3543,47.2781,47.2951,5300.0
2012-02-16 11:50:00,55.87,56.0,55.86,55.98,20200.0,47.2951,47.4051,47.2866,47.3882,20200.0
2012-02-16 11:55:00,55.98,56.08,55.97,56.02,17900.0,47.3882,47.4728,47.3797,47.422,17900.0
2012-02-16 12:00:00,56.04,56.12,56.02,56.11,7200.0,47.439,47.5067,47.422,47.4982,7200.0
2012-02-16 12:05:00,56.13,56.17,56.11,56.14,21100.0,47.5152,47.549,47.4982,47.5236,21100.0
2012-02-16 12:10:00,56.14,56.16,56.1,56.13,12500.0,47.5236,47.5406,47.4898,47.5152,12500.0
2012-02-16 12:15:00,56.14,56.17,56.13,56.16,9100.0,47.5236,47.549,47.5152,47.5406,9100.0
2012-02-16 12:20:00,56.16,56.29,56.15,56.28,17900.0,47.5406,47.6506,47.5321,47.6421,17900.0
2012-02-16 12:25:00,56.29,56.37,56.28,56.34,24000.0,47.6506,47.7183,47.6421,47.6929,24000.0
2012-02-16 12:30:00,56.33,56.39,56.31,56.38,12200.0,47.6845,47.7353,47.6675,47.7268,12200.0
2012-02-16 12:35:00,56.39,56.41,56.36,56.41,18200.0,47.7353,47.7522,47.7099,47.7522,18200.0
2012-02-16 12:40:00,56.41,56.41,56.38,56.4,12700.0,47.7522,47.7522,47.7268,47.7437,12700.0
2012-02-16 12:45:00,56.4,56.4,56.27,56.33,20300.0,47.7437,47.7437,47.6337,47.6845,20300.0
2012-02-16 12:50:00,56.32,56.36,56.31,56.35,7000.0,47.676,47.7099,47.6675,47.7014,7000.0
2012-02-16 12:55:00,56.35,56.36,56.32,56.35,7600.0,47.7014,47.7099,47.676,47.7014,7600.0
2012-02-16 13:00:00,56.34,56.35,56.31,56.33,7600.0,47.6929,47.7014,47.6675,47.6845,7600.0
2012-02-16 13:05:00,56.34,56.34,56.22,56.3,15100.0,47.6929,47.6929,47.5913,47.6591,15100.0
2012-02-16 13:10:00,56.31,56.33,56.29,56.3,8900.0,47.6675,47.6845,47.6506,47.6591,8900.0
2012-02-16 13:15:00,56.3,56.31,56.2,56.21,7900.0,47.6591,47.6675,47.5744,47.5829,7900.0
2012-02-16 13:20:00,56.21,56.21,56.13,56.16,8600.0,47.5829,47.5829,47.5152,47.5406,8600.0
2012-02-16 13:25:00,56.16,56.19,56.1,56.1,16000.0,47.5406,47.566,47.4898,47.4898,16000.0
2012-02-16 13:30:00,56.1,56.11,56.08,56.1,14800.0,47.4898,47.4982,47.4728,47.4898,14800.0
2012-02-16 13:35:00,56.09,56.15,56.09,56.13,11400.0,47.4813,47.5321,47.4813,47.5152,11400.0
2012-02-16 13:40:00,56.12,56.13,56.07,56.08,4600.0,47.5067,47.5152,47.4644,47.4728,4600.0
2012-02-16 13:45:00,56.08,56.15,56.08,56.11,10800.0,47.4728,47.5321,47.4728,47.4982,10800.0
2012-02-16 13:50:00,56.11,56.13,56.1,56.12,5500.0,47.4982,47.5152,47.4898,47.5067,5500.0
2012-02-16 13:55:00,56.12,56.15,56.12,56.14,10300.0,47.5067,47.5321,47.5067,47.5236,10300.0
2012-02-16 14:00:00,56.14,56.21,56.14,56.16,16300.0,47.5236,47.5829,47.5236,47.5406,16300.0
2012-02-16 14:05:00,56.14,56.15,56.11,56.12,7400.0,47.5236,47.5321,47.4982,47.5067,7400.0
2012-02-16 14:10:00,56.12,56.13,56.12,56.13,5200.0,47.5067,47.5152,47.5067,47.5152,5200.0
2012-02-16 14:15:00,56.12,56.13,56.12,56.13,4500.0,47.5067,47.5152,47.5067,47.5152,4500.0
2012-02-16 14:20:00,56.12,56.13,56.05,56.07,16000.0,47.5067,47.5152,47.4474,47.4644,16000.0
2012-02-16 14:25:00,56.07,56.08,56.06,56.06,8900.0,47.4644,47.4728,47.4559,47.4559,8900.0
2012-02-16 14:30:00,56.05,56.09,56.04,56.08,7700.0,47.4474,47.4813,47.439,47.4728,7700.0
2012-02-16 14:35:00,56.08,56.08,56.01,56.04,7500.0,47.4728,47.4728,47.4136,47.439,7500.0
2012-02-16 14:40:00,56.03,56.04,56.01,56.01,7400.0,47.4305,47.439,47.4136,47.4136,7400.0
2012-02-16 14:45:00,56.01,56.02,55.97,55.97,10800.0,47.4136,47.422,47.3797,47.3797,10800.0
2012-02-16 14:50:00,55.96,55.99,55.94,55.99,12600.0,47.3713,47.3966,47.3543,47.3966,12600.0
2012-02-16 14:55:00,55.99,56.05,55.98,56.05,8100.0,47.3966,47.4474,47.3882,47.4474,8100.0
2012-02-16 15:00:00,56.06,56.07,56.01,56.04,10900.0,47.4559,47.4644,47.4136,47.439,10900.0
2012-02-16 15:05:00,56.05,56.12,56.05,56.08,13600.0,47.4474,47.5067,47.4474,47.4728,13600.0
2012-02-16 15:10:00,56.08,56.13,56.04,56.06,17300.0,47.4728,47.5152,47.439,47.4559,17300.0
2012-02-16 15:15:00,56.05,56.07,56.02,56.05,17900.0,47.4474,47.4644,47.422,47.4474,17900.0
2012-02-16 15:20:00,56.05,56.08,56.03,56.05,17500.0,47.4474,47.4728,47.4305,47.4474,17500.0
2012-02-16 15:25:00,56.04,56.07,56.0,56.07,12300.0,47.439,47.4644,47.4051,47.4644,12300.0
2012-02-16 15:30:00,56.08,56.09,56.04,56.09,18900.0,47.4728,47.4813,47.439,47.4813,18900.0
2012-02-16 15:35:00,56.09,56.09,56.03,56.06,28800.0,47.4813,47.4813,47.4305,47.4559,28800.0
2012-02-16 15:40:00,56.05,56.13,56.05,56.12,24900.0,47.4474,47.5152,47.4474,47.5067,24900.0
2012-02-16 15:45:00,56.13,56.17,56.12,56.13,44100.0,47.5152,47.549,47.5067,47.5152,44100.0
2012-02-16 15:50:00,56.14,56.17,56.07,56.11,42300.0,47.5236,47.549,47.4644,47.4982,42300.0
2012-02-16 15:55:00,56.11,56.13,56.07,56.1,52700.0,47.4982,47.5152,47.4644,47.4898,52700.0
2012-02-17 09:30:00,56.37,56.46,56.02,56.08,196900.0,47.7183,47.7945,47.422,47.4728,196900.0
2012-02-17 09:35:00,56.05,56.2,56.05,56.07,8800.0,47.4474,47.5744,47.4474,47.4644,8800.0
2012-02-17 09:40:00,56.06,56.26,56.06,56.25,9900.0,47.4559,47.6252,47.4559,47.6167,9900.0
2012-02-17 09:45:00,56.27,56.3,56.15,56.19,12300.0,47.6337,47.6591,47.5321,47.566,12300.0
2012-02-17 09:50:00,56.17,56.22,56.14,56.18,17300.0,47.549,47.5913,47.5236,47.5575,17300.0
2012-02-17 09:55:00,56.19,56.27,56.19,56.25,13800.0,47.566,47.6337,47.566,47.6167,13800.0
2012-02-17 10:00:00,56.24,56.28,56.16,56.23,12400.0,47.6083,47.6421,47.5406,47.5998,12400.0
2012-02-17 10:05:00,56.23,56.27,56.21,56.24,7900.0,47.5998,47.6337,47.5829,47.6083,7900.0
2012-02-17 10:10:00,56.23,56.31,56.22,56.3,5200.0,47.5998,47.6675,47.5913,47.6591,5200.0
2012-02-17 10:15:00,56.29,56.38,56.26,56.38,10300.0,47.6506,47.7268,47.6252,47.7268,10300.0
2012-02-17 10:20:00,56.37,56.42,56.33,56.36,16400.0,47.7183,47.7607,47.6845,47.7099,16400.0
2012-02-17 10:25:00,56.36,56.37,56.29,56.3,11500.0,47.7099,47.7183,47.6506,47.6591,11500.0
2012-02-17 10:30:00,56.27,56.3,56.23,56.23,6400.0,47.6337,47.6591,47.5998,47.5998,6400.0
2012-02-17 10:35:00,56.24,56.25,56.21,56.23,6900.0,47.6083,47.6167,47.5829,47.5998,6900.0
2012-02-17 10:40:00,56.23,56.27,56.21,56.23,9800.0,47.5998,47.6337,47.5829,47.5998,9800.0
2012-02-17 10:45:00,56.22,56.29,56.2,56.29,7700.0,47.5913,47.6506,47.5744,47.6506,7700.0
2012-02-17 10:50:00,56.3,56.31,56.22,56.31,9100.0,47.6591,47.6675,47.5913,47.6675,9100.0
2012-02-17 10:55:00,56.31,56.33,56.27,56.31,15800.0,47.6675,47.6845,47.6337,47.6675,15800.0
2012-02-17 11:00:00,56.3,56.3,56.23,56.26,20100.0,47.6591,47.6591,47.5998,47.6252,20100.0
2012-02-17 11:05:00,56.26,56.28,56.22,56.28,11600.0,47.6252,47.6421,47.5913,47.6421,11600.0
2012-02-17 11:10:00,56.26,56.31,56.17,56.18,25400.0,47.6252,47.6675,47.549,47.5575,25400.0
2012-02-17 11:15:00,56.19,56.24,56.11,56.2,11400.0,47.566,47.6083,47.4982,47.5744,11400.0
2012-02-17 11:20:00,56.2,56.22,56.16,56.16,6000.0,47.5744,47.5913,47.5406,47.5406,6000.0
2012-02-17 11:25:00,56.16,56.17,56.1,56.16,15500.0,47.5406,47.549,47.4898,47.5406,15500.0
2012-02-17 11:30:00,56.16,56.29,56.16,56.29,6500.0,47.5406,47.6506,47.5406,47.6506,6500.0
2012-02-17 11:35:00,56.26,56.29,56.25,56.29,6000.0,47.6252,47.6506,47.6167,47.6506,6000.0
2012-02-17 11:40:00,56.28,56.29,56.23,56.26,5500.0,47.6421,47.6506,47.5998,47.6252,5500.0
2012-02-17 11:45:00,56.26,56.3,56.23,56.28,14500.0,47.6252,47.6591,47.5998,47.6421,14500.0
2012-02-17 11:50:00,56.27,56.29,56.24,56.26,19200.0,47.6337,47.6506,47.6083,47.6252,19200.0
2012-02-17 11:55:00,56.26,56.26,56.23,56.23,4800.0,47.6252,47.6252,47.5998,47.5998,4800.0
2012-02-17 12:00:00,56.24,56.26,56.14,56.15,12800.0,47.6083,47.6252,47.5236,47.5321,12800.0
2012-02-17 12:05:00,56.14,56.16,56.14,56.15,3700.0,47.5236,47.5406,47.5236,47.5321,3700.0
2012-02-17 12:10:00,56.15,56.16,56.13,56.14,5700.0,47.5321,47.5406,47.5152,47.5236,5700.0
2012-02-17 12:15:00,56.14,56.25,56.14,56.18,33200.0,47.5236,47.6167,47.5236,47.5575,33200.0
2012-02-17 12:20:00,56.18,56.18,56.15,56.15,4100.0,47.5575,47.5575,47.5321,47.5321,4100.0
2012-02-17 12:25:00,56.16,56.2,56.15,56.18,6000.0,47.5406,47.5744,47.5321,47.5575,6000.0
2012-02-17 12:30:00,56.19,56.2,56.16,56.16,11800.0,47.566,47.5744,47.5406,47.5406,11800.0
2012-02-17 12:35:00,56.16,56.21,56.16,56.2,7100.0,47.5406,47.5829,47.5406,47.5744,7100.0
2012-02-17 12:40:00,56.19,56.22,56.13,56.14,31900.0,47.566,47.5913,47.5152,47.5236,31900.0
2012-02-17 12:45:00,56.13,56.15,56.07,56.07,13700.0,47.5152,47.5321,47.4644,47.4644,13700.0
2012-02-17 12:50:00,56.08,56.08,56.04,56.08,7500.0,47.4728,47.4728,47.439,47.4728,7500.0
2012-02-17 12:55:00,56.06,56.08,55.99,56.0,20800.0,47.4559,47.4728,47.3966,47.4051,20800.0
2012-02-17 13:00:00,56.0,56.04,55.94,56.01,27400.0,47.4051,47.439,47.3543,47.4136,27400.0
2012-02-17 13:05:00,56.01,56.02,55.9,55.92,32600.0,47.4136,47.422,47.3205,47.3374,32600.0
2012-02-17 13:10:00,55.91,55.91,55.84,55.84,8800.0,47.3289,47.3289,47.2697,47.2697,8800.0
2012-02-17 13:15:00,55.84,55.95,55.84,55.91,9200.0,47.2697,47.3628,47.2697,47.3289,9200.0
2012-02-17 13:20:00,55.92,55.99,55.92,55.98,4400.0,47.3374,47.3966,47.3374,47.3882,4400.0
2012-02-17 13:25:00,55.98,56.01,55.98,56.01,3200.0,47.3882,47.4136,47.3882,47.4136,3200.0
2012-02-17 13:30:00,56.0,56.01,55.98,56.0,4900.0,47.4051,47.4136,47.3882,47.4051,4900.0
2012-02-17 13:35:00,56.0,56.06,56.0,56.05,4700.0,47.4051,47.4559,47.4051,47.4474,4700.0
2012-02-17 13:40:00,56.06,56.06,56.04,56.06,5000.0,47.4559,47.4559,47.439,47.4559,5000.0
2012-02-17 13:45:00,56.06,56.07,56.01,56.02,9600.0,47.4559,47.4644,47.4136,47.422,9600.0
2012-02-17 13:50:00,56.02,56.02,55.93,55.93,5200.0,47.422,47.422,47.3459,47.3459,5200.0
2012-02-17 13:55:00,55.94,55.99,55.93,55.99,9000.0,47.3543,47.3966,47.3459,47.3966,9000.0
2012-02-17 14:00:00,55.99,56.04,55.99,56.03,7800.0,47.3966,47.439,47.3966,47.4305,7800.0
2012-02-17 14:05:00,56.03,56.05,56.03,56.05,3000.0,47.4305,47.4474,47.4305,47.4474,3000.0
2012-02-17 14:10:00,56.04,56.05,55.99,55.99,7900.0,47.439,47.4474,47.3966,47.3966,7900.0
2012-02-17 14:15:00,55.98,55.98,55.95,55.97,3900.0,47.3882,47.3882,47.3628,47.3797,3900.0
2012-02-17 14:20:00,55.98,56.0,55.97,55.99,2300.0,47.3882,47.4051,47.3797,47.3966,2300.0
2012-02-17 14:25:00,56.0,56.01,55.97,55.98,5600.0,47.4051,47.4136,47.3797,47.3882,5600.0
2012-02-17 14:30:00,55.99,56.01,55.95,56.01,8700.0,47.3966,47.4136,47.3628,47.4136,8700.0
2012-02-17 14:35:00,56.01,56.03,55.97,55.97,9500.0,47.4136,47.4305,47.3797,47.3797,9500.0
2012-02-17 14:40:00,55.98,56.0,55.97,56.0,6100.0,47.3882,47.4051,47.3797,47.4051,6100.0
2012-02-17 14:45:00,55.99,55.99,55.97,55.97,6600.0,47.3966,47.3966,47.3797,47.3797,6600.0
2012-02-17 14:50:00,55.97,56.02,55.97,56.01,8800.0,47.3797,47.422,47.3797,47.4136,8800.0
2012-02-17 14:55:00,56.02,56.04,55.99,56.04,15700.0,47.422,47.439,47.3966,47.439,15700.0
2012-02-17 15:00:00,56.03,56.06,56.03,56.03,12600.0,47.4305,47.4559,47.4305,47.4305,12600.0
2012-02-17 15:05:00,56.04,56.09,56.04,56.08,21600.0,47.439,47.4813,47.439,47.4728,21600.0
2012-02-17 15:10:00,56.09,56.1,56.07,56.1,10400.0,47.4813,47.4898,47.4644,47.4898,10400.0
2012-02-17 15:15:00,56.11,56.11,56.08,56.09,15000.0,47.4982,47.4982,47.4728,47.4813,15000.0
2012-02-17 15:20:00,56.09,56.1,56.08,56.09,14800.0,47.4813,47.4898,47.4728,47.4813,14800.0
2012-02-17 15:25:00,56.09,56.14,56.08,56.11,15200.0,47.4813,47.5236,47.4728,47.4982,15200.0
2012-02-17 15:30:00,56.11,56.12,56.09,56.1,25400.0,47.4982,47.5067,47.4813,47.4898,25400.0
2012-02-17 15:35:00,56.11,56.13,56.07,56.11,32600.0,47.4982,47.5152,47.4644,47.4982,32600.0
2012-02-17 15:40:00,56.11,56.12,56.05,56.05,30400.0,47.4982,47.5067,47.4474,47.4474,30400.0
2012-02-17 15:45:00,56.06,56.1,56.06,56.07,45900.0,47.4559,47.4898,47.4559,47.4644,45900.0
2012-02-17 15:50:00,56.06,56.09,56.03,56.04,51700.0,47.4559,47.4813,47.4305,47.439,51700.0
2012-02-17 15:55:00,56.04,56.06,55.98,56.04,79800.0,47.439,47.4559,47.3882,47.439,79800.0
2012-02-21 09:30:00,56.05,56.2,55.8,55.96,55100.0,47.4474,47.5744,47.2358,47.3713,55100.0
2012-02-21 09:35:00,55.96,56.12,55.9,56.03,13600.0,47.3713,47.5067,47.3205,47.4305,13600.0
2012-02-21 09:40:00,55.97,56.06,55.95,56.05,58500.0,47.3797,47.4559,47.3628,47.4474,58500.0
2012-02-21 09:45:00,56.01,56.03,55.8,55.82,22100.0,47.4136,47.4305,47.2358,47.2527,22100.0
2012-02-21 09:50:00,55.83,55.92,55.8,55.8,69000.0,47.2612,47.3374,47.2358,47.2358,69000.0
2012-02-21 09:55:00,55.79,55.82,55.69,55.7,21300.0,47.2273,47.2527,47.1427,47.1512,21300.0
2012-02-21 10:00:00,55.69,55.7,55.63,55.64,12000.0,47.1427,47.1512,47.0919,47.1004,12000.0
2012-02-21 10:05:00,55.63,55.76,55.6,55.75,10500.0,47.0919,47.2019,47.0665,47.1935,10500.0
2012-02-21 10:10:00,55.78,55.79,55.69,55.78,8900.0,47.2189,47.2273,47.1427,47.2189,8900.0
2012-02-21 10:15:00,55.78,55.84,55.77,55.84,18500.0,47.2189,47.2697,47.2104,47.2697,18500.0
2012-02-21 10:20:00,55.84,56.01,55.84,56.0,19300.0,47.2697,47.4136,47.2697,47.4051,19300.0
2012-02-21 10:25:00,56.0,56.0,55.86,55.87,11400.0,47.4051,47.4051,47.2866,47.2951,11400.0
2012-02-21 10:30:00,55.86,55.96,55.83,55.96,14100.0,47.2866,47.3713,47.2612,47.3713,14100.0
2012-02-21 10:35:00,55.95,56.1,55.95,56.1,14600.0,47.3628,47.4898,47.3628,47.4898,14600.0
2012-02-21 10:40:00,56.1,56.12,56.07,56.08,7000.0,47.4898,47.5067,47.4644,47.4728,7000.0
2012-02-21 10:45:00,56.08,56.09,56.05,56.05,8800.0,47.4728,47.4813,47.4474,47.4474,8800.0
2012-02-21 10:50:00,56.05,56.18,56.05,56.18,5200.0,47.4474,47.5575,47.4474,47.5575,5200.0
2012-02-21 10:55:00,56.17,56.27,56.17,56.24,18600.0,47.549,47.6337,47.549,47.6083,18600.0
2012-02-21 11:00:00,56.24,56.25,56.16,56.19,17800.0,47.6083,47.6167,47.5406,47.566,17800.0
2012-02-21 11:05:00,56.19,56.27,56.17,56.23,21800.0,47.566,47.6337,47.549,47.5998,21800.0
2012-02-21 11:10:00,56.25,56.28,56.22,56.25,28000.0,47.6167,47.6421,47.5913,47.6167,28000.0
2012-02-21 11:15:00,56.25,56.43,56.24,56.42,26900.0,47.6167,47.7691,47.6083,47.7607,26900.0
2012-02-21 11:20:00,56.42,56.49,56.42,56.45,24700.0,47.7607,47.8199,47.7607,47.786,24700.0
2012-02-21 11:25:00,56.45,56.48,56.41,56.47,13400.0,47.786,47.8114,47.7522,47.803,13400.0
2012-02-21 11:30:00,56.47,56.51,56.47,56.49,37400.0,47.803,47.8368,47.803,47.8199,37400.0
2012-02-21 11:35:00,56.49,56.49,56.39,56.4,17000.0,47.8199,47.8199,47.7353,47.7437,17000.0
2012-02-21 11:40:00,56.41,56.41,56.35,56.35,7400.0,47.7522,47.7522,47.7014,47.7014,7400.0
2012-02-21 11:45:00,56.35,56.41,56.33,56.41,10900.0,47.7014,47.7522,47.6845,47.7522,10900.0
2012-02-21 11:50:00,56.39,56.44,56.39,56.44,6700.0,47.7353,47.7776,47.7353,47.7776,6700.0
2012-02-21 11:55:00,56.44,56.48,56.43,56.46,13200.0,47.7776,47.8114,47.7691,47.7945,13200.0
2012-02-21 12:00:00,56.45,56.5,56.45,56.5,10900.0,47.786,47.8284,47.786,47.8284,10900.0
2012-02-21 12:05:00,56.5,56.5,56.38,56.38,19000.0,47.8284,47.8284,47.7268,47.7268,19000.0
2012-02-21 12:10:00,56.38,56.39,56.33,56.33,7600.0,47.7268,47.7353,47.6845,47.6845,7600.0
2012-02-21 12:15:00,56.33,56.34,56.29,56.31,13900.0,47.6845,47.6929,47.6506,47.6675,13900.0
2012-02-21 12:20:00,56.31,56.33,56.26,56.31,13500.0,47.6675,47.6845,47.6252,47.6675,13500.0
2012-02-21 12:25:00,56.31,56.38,56.3,56.31,23200.0,47.6675,47.7268,47.6591,47.6675,23200.0
2012-02-21 12:30:00,56.32,56.34,56.3,56.32,14000.0,47.676,47.6929,47.6591,47.676,14000.0
2012-02-21 12:35:00,56.33,56.33,56.28,56.32,17800.0,47.6845,47.6845,47.6421,47.676,17800.0
2012-02-21 12:40:00,56.3,56.32,56.28,56.29,6700.0,47.6591,47.676,47.6421,47.6506,6700.0
2012-02-21 12:45:00,56.28,56.29,56.25,56.26,6500.0,47.6421,47.6506,47.6167,47.6252,6500.0
2012-02-21 12:50:00,56.27,56.27,56.26,56.26,4200.0,47.6337,47.6337,47.6252,47.6252,4200.0
2012-02-21 12:55:00,56.26,56.27,56.25,56.26,8000.0,47.6252,47.6337,47.6167,47.6252,8000.0
2012-02-21 13:00:00,56.26,56.33,56.25,56.33,68800.0,47.6252,47.6845,47.6167,47.6845,68800.0
2012-02-21 13:05:00,56.33,56.37,56.32,56.37,47300.0,47.6845,47.7183,47.676,47.7183,47300.0
2012-02-21 13:10:00,56.37,56.44,56.37,56.39,9500.0,47.7183,47.7776,47.7183,47.7353,9500.0
2012-02-21 13:15:00,56.39,56.39,56.36,56.36,4500.0,47.7353,47.7353,47.7099,47.7099,4500.0
2012-02-21 13:20:00,56.37,56.39,56.36,56.38,6400.0,47.7183,47.7353,47.7099,47.7268,6400.0
2012-02-21 13:25:00,56.37,56.44,56.36,56.43,13400.0,47.7183,47.7776,47.7099,47.7691,13400.0
2012-02-21 13:30:00,56.43,56.5,56.43,56.48,26500.0,47.7691,47.8284,47.7691,47.8114,26500.0
2012-02-21 13:35:00,56.49,56.49,56.42,56.42,7100.0,47.8199,47.8199,47.7607,47.7607,7100.0
2012-02-21 13:40:00,56.42,56.42,56.27,56.29,9400.0,47.7607,47.7607,47.6337,47.6506,9400.0
2012-02-21 13:45:00,56.28,56.33,56.27,56.3,10300.0,47.6421,47.6845,47.6337,47.6591,10300.0
2012-02-21 13:50:00,56.31,56.35,56.31,56.34,5300.0,47.6675,47.7014,47.6675,47.6929,5300.0
2012-02-21 13:55:00,56.33,56.34,56.27,56.33,14400.0,47.6845,47.6929,47.6337,47.6845,14400.0
2012-02-21 14:00:00,56.33,56.33,56.2,56.2,14700.0,47.6845,47.6845,47.5744,47.5744,14700.0
2012-02-21 14:05:00,56.2,56.25,56.18,56.24,12500.0,47.5744,47.6167,47.5575,47.6083,12500.0
2012-02-21 14:10:00,56.24,56.25,56.14,56.21,12800.0,47.6083,47.6167,47.5236,47.5829,12800.0
2012-02-21 14:15:00,56.2,56.21,56.14,56.19,11500.0,47.5744,47.5829,47.5236,47.566,11500.0
2012-02-21 14:20:00,56.18,56.22,56.16,56.22,12000.0,47.5575,47.5913,47.5406,47.5913,12000.0
2012-02-21 14:25:00,56.21,56.21,56.15,56.15,7600.0,47.5829,47.5829,47.5321,47.5321,7600.0
2012-02-21 14:30:00,56.16,56.16,56.11,56.13,12500.0,47.5406,47.5406,47.4982,47.5152,12500.0
2012-02-21 14:35:00,56.12,56.12,56.02,56.08,19500.0,47.5067,47.5067,47.422,47.4728,19500.0
2012-02-21 14:40:00,56.07,56.07,56.0,56.02,24000.0,47.4644,47.4644,47.4051,47.422,24000.0
2012-02-21 14:45:00,56.02,56.05,56.02,56.02,9400.0,47.422,47.4474,47.422,47.422,9400.0
2012-02-21 14:50:00,56.02,56.03,55.92,55.92,14700.0,47.422,47.4305,47.3374,47.3374,14700.0
2012-02-21 14:55:00,55.93,56.11,55.93,56.09,28800.0,47.3459,47.4982,47.3459,47.4813,28800.0
2012-02-21 15:00:00,56.09,56.09,56.04,56.06,14900.0,47.4813,47.4813,47.439,47.4559,14900.0
2012-02-21 15:05:00,56.06,56.08,56.05,56.05,17100.0,47.4559,47.4728,47.4474,47.4474,17100.0
2012-02-21 15:10:00,56.04,56.07,56.04,56.05,20600.0,47.439,47.4644,47.439,47.4474,20600.0
2012-02-21 15:15:00,56.05,56.06,56.04,56.05,13800.0,47.4474,47.4559,47.439,47.4474,13800.0
2012-02-21 15:20:00,56.05,56.12,56.05,56.1,22500.0,47.4474,47.5067,47.4474,47.4898,22500.0
2012-02-21 15:25:00,56.1,56.13,56.03,56.08,28800.0,47.4898,47.5152,47.4305,47.4728,28800.0
2012-02-21 15:30:00,56.08,56.14,56.06,56.11,26300.0,47.4728,47.5236,47.4559,47.4982,26300.0
2012-02-21 15:35:00,56.11,56.14,56.06,56.14,19100.0,47.4982,47.5236,47.4559,47.5236,19100.0
2012-02-21 15:40:00,56.14,56.22,56.13,56.18,30700.0,47.5236,47.5913,47.5152,47.5575,30700.0
2012-02-21 15:45:00,56.18,56.21,56.13,56.21,35400.0,47.5575,47.5829,47.5152,47.5829,35400.0
2012-02-21 15:50:00,56.19,56.2,56.13,56.16,37000.0,47.566,47.5744,47.5152,47.5406,37000.0
2012-02-21 15:55:00,56.16,56.18,56.13,56.16,75600.0,47.5406,47.5575,47.5152,47.5406,75600.0
2012-02-22 09:30:00,55.83,55.91,55.72,55.81,30300.0,47.2612,47.3289,47.1681,47.2443,30300.0
2012-02-22 09:35:00,55.87,56.14,55.87,56.01,7700.0,47.2951,47.5236,47.2951,47.4136,7700.0
2012-02-22 09:40:00,56.06,56.36,56.04,56.29,8800.0,47.4559,47.7099,47.439,47.6506,8800.0
2012-02-22 09:45:00,56.29,56.29,56.08,56.13,9400.0,47.6506,47.6506,47.4728,47.5152,9400.0
2012-02-22 09:50:00,56.13,56.15,56.04,56.05,10200.0,47.5152,47.5321,47.439,47.4474,10200.0
2012-02-22 09:55:00,56.03,56.29,56.03,56.29,13400.0,47.4305,47.6506,47.4305,47.6506,13400.0
2012-02-22 10:00:00,56.22,56.3,56.11,56.18,16100.0,47.5913,47.6591,47.4982,47.5575,16100.0
2012-02-22 10:05:00,56.15,56.21,56.11,56.21,7500.0,47.5321,47.5829,47.4982,47.5829,7500.0
2012-02-22 10:10:00,56.16,56.27,56.16,56.24,5200.0,47.5406,47.6337,47.5406,47.6083,5200.0
2012-02-22 10:15:00,56.24,56.29,56.19,56.19,6100.0,47.6083,47.6506,47.566,47.566,6100.0
2012-02-22 10:20:00,56.19,56.2,56.11,56.11,10800.0,47.566,47.5744,47.4982,47.4982,10800.0
2012-02-22 10:25:00,56.11,56.18,56.11,56.13,13200.0,47.4982,47.5575,47.4982,47.5152,13200.0
2012-02-22 10:30:00,56.12,56.17,56.1,56.13,12700.0,47.5067,47.549,47.4898,47.5152,12700.0
2012-02-22 10:35:00,56.13,56.13,56.04,56.11,7200.0,47.5152,47.5152,47.439,47.4982,7200.0
2012-02-22 10:40:00,56.12,56.17,56.12,56.16,4700.0,47.5067,47.549,47.5067,47.5406,4700.0
2012-02-22 10:45:00,56.15,56.22,56.1,56.22,7100.0,47.5321,47.5913,47.4898,47.5913,7100.0
2012-02-22 10:50:00,56.23,56.25,56.21,56.24,8400.0,47.5998,47.6167,47.5829,47.6083,8400.0
2012-02-22 10:55:00,56.21,56.21,56.08,56.17,7700.0,47.5829,47.5829,47.4728,47.549,7700.0
2012-02-22 11:00:00,56.15,56.18,56.12,56.18,6200.0,47.5321,47.5575,47.5067,47.5575,6200.0
2012-02-22 11:05:00,56.17,56.22,56.14,56.21,8500.0,47.549,47.5913,47.5236,47.5829,8500.0
2012-02-22 11:10:00,56.22,56.25,56.18,56.19,6600.0,47.5913,47.6167,47.5575,47.566,6600.0
2012-02-22 11:15:00,56.17,56.21,56.15,56.15,7700.0,47.549,47.5829,47.5321,47.5321,7700.0
2012-02-22 11:20:00,56.17,56.17,56.13,56.13,4700.0,47.549,47.549,47.5152,47.5152,4700.0
2012-02-22 11:25:00,56.13,56.16,56.12,56.16,10700.0,47.5152,47.5406,47.5067,47.5406,10700.0
2012-02-22 11:30:00,56.17,56.2,56.13,56.15,6100.0,47.549,47.5744,47.5152,47.5321,6100.0
2012-02-22 11:35:00,56.15,56.19,56.1,56.16,8300.0,47.5321,47.566,47.4898,47.5406,8300.0
2012-02-22 11:40:00,56.15,56.17,56.11,56.12,11200.0,47.5321,47.549,47.4982,47.5067,11200.0
2012-02-22 11:45:00,56.11,56.22,56.11,56.18,8500.0,47.4982,47.5913,47.4982,47.5575,8500.0
2012-02-22 11:50:00,56.18,56.19,56.15,56.19,5800.0,47.5575,47.566,47.5321,47.566,5800.0
2012-02-22 11:55:00,56.19,56.2,56.09,56.18,10400.0,47.566,47.5744,47.4813,47.5575,10400.0
2012-02-22 12:00:00,56.18,56.19,56.15,56.16,5900.0,47.5575,47.566,47.5321,47.5406,5900.0
2012-02-22 12:05:00,56.15,56.2,56.13,56.19,8700.0,47.5321,47.5744,47.5152,47.566,8700.0
2012-02-22 12:10:00,56.19,56.21,56.14,56.18,6300.0,47.566,47.5829,47.5236,47.5575,6300.0
2012-02-22 12:15:00,56.19,56.2,56.13,56.13,4700.0,47.566,47.5744,47.5152,47.5152,4700.0
2012-02-22 12:20:00,56.14,56.26,56.12,56.25,10600.0,47.5236,47.6252,47.5067,47.6167,10600.0
2012-02-22 12:25:00,56.24,56.35,56.24,56.35,19900.0,47.6083,47.7014,47.6083,47.7014,19900.0
2012-02-22 12:30:00,56.35,56.36,56.33,56.36,28100.0,47.7014,47.7099,47.6845,47.7099,28100.0
2012-02-22 12:35:00,56.36,56.36,56.34,56.35,14000.0,47.7099,47.7099,47.6929,47.7014,14000.0
2012-02-22 12:40:00,56.34,56.36,56.34,56.36,12200.0,47.6929,47.7099,47.6929,47.7099,12200.0
2012-02-22 12:45:00,56.36,56.39,56.34,56.39,8100.0,47.7099,47.7353,47.6929,47.7353,8100.0
2012-02-22 12:50:00,56.39,56.4,56.34,56.38,7200.0,47.7353,47.7437,47.6929,47.7268,7200.0
2012-02-22 12:55:00,56.37,56.39,56.35,56.37,9400.0,47.7183,47.7353,47.7014,47.7183,9400.0
2012-02-22 13:00:00,56.36,56.37,56.33,56.37,6500.0,47.7099,47.7183,47.6845,47.7183,6500.0
2012-02-22 13:05:00,56.38,56.47,56.38,56.43,7500.0,47.7268,47.803,47.7268,47.7691,7500.0
2012-02-22 13:10:00,56.44,56.45,56.4,56.42,7400.0,47.7776,47.786,47.7437,47.7607,7400.0
2012-02-22 13:15:00,56.42,56.43,56.38,56.38,4100.0,47.7607,47.7691,47.7268,47.7268,4100.0
2012-02-22 13:20:00,56.39,56.41,56.38,56.39,4600.0,47.7353,47.7522,47.7268,47.7353,4600.0
2012-02-22 13:25:00,56.4,56.44,56.39,56.44,13800.0,47.7437,47.7776,47.7353,47.7776,13800.0
2012-02-22 13:30:00,56.44,56.47,56.44,56.47,23900.0,47.7776,47.803,47.7776,47.803,23900.0
2012-02-22 13:35:00,56.46,56.47,56.44,56.46,6100.0,47.7945,47.803,47.7776,47.7945,6100.0
2012-02-22 13:40:00,56.46,56.55,56.46,56.55,32600.0,47.7945,47.8707,47.7945,47.8707,32600.0
2012-02-22 13:45:00,56.55,56.7,56.55,56.58,36100.0,47.8707,47.9977,47.8707,47.8961,36100.0
2012-02-22 13:50:00,56.57,56.57,56.53,56.57,9100.0,47.8876,47.8876,47.8538,47.8876,9100.0
2012-02-22 13:55:00,56.57,56.57,56.48,56.49,10500.0,47.8876,47.8876,47.8114,47.8199,10500.0
2012-02-22 14:00:00,56.49,56.5,56.48,56.49,8000.0,47.8199,47.8284,47.8114,47.8199,8000.0
2012-02-22 14:05:00,56.48,56.5,56.45,56.47,8700.0,47.8114,47.8284,47.786,47.803,8700.0
2012-02-22 14:10:00,56.47,56.53,56.47,56.51,16300.0,47.803,47.8538,47.803,47.8368,16300.0
2012-02-22 14:15:00,56.51,56.53,56.49,56.51,6900.0,47.8368,47.8538,47.8199,47.8368,6900.0
2012-02-22 14:20:00,56.52,56.56,56.51,56.56,7200.0,47.8453,47.8792,47.8368,47.8792,7200.0
2012-02-22 14:25:00,56.56,56.56,56.53,56.53,6200.0,47.8792,47.8792,47.8538,47.8538,6200.0
2012-02-22 14:30:00,56.53,56.53,56.44,56.44,9300.0,47.8538,47.8538,47.7776,47.7776,9300.0
2012-02-22 14:35:00,56.44,56.44,56.39,56.39,11000.0,47.7776,47.7776,47.7353,47.7353,11000.0
2012-02-22 14:40:00,56.39,56.4,56.34,56.37,18700.0,47.7353,47.7437,47.6929,47.7183,18700.0
2012-02-22 14:45:00,56.37,56.37,56.27,56.27,10600.0,47.7183,47.7183,47.6337,47.6337,10600.0
2012-02-22 14:50:00,56.27,56.4,56.27,56.39,10100.0,47.6337,47.7437,47.6337,47.7353,10100.0
2012-02-22 14:55:00,56.38,56.39,56.35,56.36,6900.0,47.7268,47.7353,47.7014,47.7099,6900.0
2012-02-22 15:00:00,56.36,56.42,56.36,56.42,15600.0,47.7099,47.7607,47.7099,47.7607,15600.0
2012-02-22 15:05:00,56.41,56.46,56.4,56.43,14800.0,47.7522,47.7945,47.7437,47.7691,14800.0
2012-02-22 15:10:00,56.43,56.49,56.41,56.48,17400.0,47.7691,47.8199,47.7522,47.8114,17400.0
2012-02-22 15:15:00,56.49,56.54,56.48,56.52,24800.0,47.8199,47.8622,47.8114,47.8453,24800.0
2012-02-22 15:20:00,56.51,56.58,56.49,56.54,21700.0,47.8368,47.8961,47.8199,47.8622,21700.0
2012-02-22 15:25:00,56.53,56.55,56.48,56.5,17900.0,47.8538,47.8707,47.8114,47.8284,17900.0
2012-02-22 15:30:00,56.51,56.51,56.41,56.42,16900.0,47.8368,47.8368,47.7522,47.7607,16900.0
2012-02-22 15:35:00,56.44,56.55,56.43,56.55,19800.0,47.7776,47.8707,47.7691,47.8707,19800.0
2012-02-22 15:40:00,56.54,56.58,56.54,56.54,27800.0,47.8622,47.8961,47.8622,47.8622,27800.0
2012-02-22 15:45:00,56.52,56.52,56.39,56.41,20500.0,47.8453,47.8453,47.7353,47.7522,20500.0
2012-02-22 15:50:00,56.41,56.44,56.36,56.38,22500.0,47.7522,47.7776,47.7099,47.7268,22500.0
2012-02-22 15:55:00,56.39,56.42,56.37,56.41,30900.0,47.7353,47.7607,47.7183,47.7522,30900.0
2012-02-23 09:30:00,56.4,56.59,56.13,56.58,34000.0,47.7437,47.9046,47.5152,47.8961,34000.0
2012-02-23 09:35:00,56.58,56.58,56.36,56.52,24200.0,47.8961,47.8961,47.7099,47.8453,24200.0
2012-02-23 09:40:00,56.51,56.51,56.28,56.4,21900.0,47.8368,47.8368,47.6421,47.7437,21900.0
2012-02-23 09:45:00,56.44,56.45,56.35,56.42,11200.0,47.7776,47.786,47.7014,47.7607,11200.0
2012-02-23 09:50:00,56.43,56.57,56.42,56.52,12800.0,47.7691,47.8876,47.7607,47.8453,12800.0
2012-02-23 09:55:00,56.53,56.65,56.5,56.6,12200.0,47.8538,47.9554,47.8284,47.913,12200.0
2012-02-23 10:00:00,56.6,56.61,56.57,56.59,14500.0,47.913,47.9215,47.8876,47.9046,14500.0
2012-02-23 10:05:00,56.6,56.67,56.6,56.67,6800.0,47.913,47.9723,47.913,47.9723,6800.0
2012-02-23 10:10:00,56.67,56.67,56.56,56.56,7500.0,47.9723,47.9723,47.8792,47.8792,7500.0
2012-02-23 10:15:00,56.56,56.62,56.52,56.53,13200.0,47.8792,47.93,47.8453,47.8538,13200.0
2012-02-23 10:20:00,56.53,56.53,56.43,56.46,13400.0,47.8538,47.8538,47.7691,47.7945,13400.0
2012-02-23 10:25:00,56.46,56.54,56.44,56.48,16100.0,47.7945,47.8622,47.7776,47.8114,16100.0
2012-02-23 10:30:00,56.48,56.48,56.42,56.44,10000.0,47.8114,47.8114,47.7607,47.7776,10000.0
2012-02-23 10:35:00,56.44,56.49,56.35,56.48,16700.0,47.7776,47.8199,47.7014,47.8114,16700.0
2012-02-23 10:40:00,56.49,56.61,56.49,56.61,10500.0,47.8199,47.9215,47.8199,47.9215,10500.0
2012-02-23 10:45:00,56.6,56.74,56.6,56.74,7800.0,47.913,48.0315,47.913,48.0315,7800.0
2012-02-23 10:50:00,56.72,56.9,56.69,56.9,28000.0,48.0146,48.167,47.9892,48.167,28000.0
2012-02-23 10:55:00,56.91,57.04,56.91,57.0,21000.0,48.1754,48.2855,48.1754,48.2516,21000.0
2012-02-23 11:00:00,57.01,57.02,56.95,56.97,19100.0,48.2601,48.2686,48.2093,48.2262,19100.0
2012-02-23 11:05:00,56.97,56.98,56.88,56.88,35100.0,48.2262,48.2347,48.1501,48.1501,35100.0
2012-02-23 11:10:00,56.88,56.88,56.76,56.76,46500.0,48.1501,48.1501,48.0485,48.0485,46500.0
2012-02-23 11:15:00,56.76,56.78,56.67,56.68,13600.0,48.0485,48.0654,47.9723,47.9807,13600.0
2012-02-23 11:20:00,56.68,56.68,56.65,56.67,4900.0,47.9807,47.9807,47.9554,47.9723,4900.0
2012-02-23 11:25:00,56.67,56.67,56.62,56.63,18800.0,47.9723,47.9723,47.93,47.9384,18800.0
2012-02-23 11:30:00,56.63,56.63,56.59,56.6,12000.0,47.9384,47.9384,47.9046,47.913,12000.0
2012-02-23 11:35:00,56.61,56.62,56.59,56.6,10100.0,47.9215,47.93,47.9046,47.913,10100.0
2012-02-23 11:40:00,56.59,56.61,56.55,56.56,15500.0,47.9046,47.9215,47.8707,47.8792,15500.0
2012-02-23 11:45:00,56.54,56.55,56.49,56.52,21300.0,47.8622,47.8707,47.8199,47.8453,21300.0
2012-02-23 11:50:00,56.51,56.55,56.5,56.53,10700.0,47.8368,47.8707,47.8284,47.8538,10700.0
2012-02-23 11:55:00,56.52,56.57,56.52,56.55,4600.0,47.8453,47.8876,47.8453,47.8707,4600.0
2012-02-23 12:00:00,56.57,56.57,56.51,56.51,6600.0,47.8876,47.8876,47.8368,47.8368,6600.0
2012-02-23 12:05:00,56.5,56.53,56.49,56.51,6800.0,47.8284,47.8538,47.8199,47.8368,6800.0
2012-02-23 12:10:00,56.52,56.53,56.52,56.53,3700.0,47.8453,47.8538,47.8453,47.8538,3700.0
2012-02-23 12:15:00,56.53,56.54,56.52,56.53,3600.0,47.8538,47.8622,47.8453,47.8538,3600.0
2012-02-23 12:20:00,56.54,56.56,56.52,56.56,4700.0,47.8622,47.8792,47.8453,47.8792,4700.0
2012-02-23 12:25:00,56.56,56.6,56.56,56.59,5900.0,47.8792,47.913,47.8792,47.9046,5900.0
2012-02-23 12:30:00,56.59,56.6,56.58,56.59,3400.0,47.9046,47.913,47.8961,47.9046,3400.0
2012-02-23 12:35:00,56.59,56.62,56.59,56.59,3800.0,47.9046,47.93,47.9046,47.9046,3800.0
2012-02-23 12:40:00,56.6,56.68,56.6,56.66,3700.0,47.913,47.9807,47.913,47.9638,3700.0
2012-02-23 12:45:00,56.67,56.67,56.6,56.6,7900.0,47.9723,47.9723,47.913,47.913,7900.0
2012-02-23 12:50:00,56.6,56.71,56.6,56.69,58800.0,47.913,48.0061,47.913,47.9892,58800.0
2012-02-23 12:55:00,56.68,56.68,56.58,56.59,11500.0,47.9807,47.9807,47.8961,47.9046,11500.0
2012-02-23 13:00:00,56.59,56.59,56.57,56.58,9000.0,47.9046,47.9046,47.8876,47.8961,9000.0
2012-02-23 13:05:00,56.58,56.62,56.55,56.56,11700.0,47.8961,47.93,47.8707,47.8792,11700.0
2012-02-23 13:10:00,56.56,56.68,56.55,56.64,19300.0,47.8792,47.9807,47.8707,47.9469,19300.0
2012-02-23 13:15:00,56.63,56.72,56.58,56.69,37100.0,47.9384,48.0146,47.8961,47.9892,37100.0
2012-02-23 13:20:00,56.7,56.75,56.61,56.62,26500.0,47.9977,48.04,47.9215,47.93,26500.0
2012-02-23 13:25:00,56.61,56.72,56.6,56.65,23200.0,47.9215,48.0146,47.913,47.9554,23200.0
2012-02-23 13:30:00,56.64,56.71,56.63,56.65,11500.0,47.9469,48.0061,47.9384,47.9554,11500.0
2012-02-23 13:35:00,56.66,56.82,56.65,56.73,22200.0,47.9638,48.0993,47.9554,48.0231,22200.0
2012-02-23 13:40:00,56.75,56.8,56.71,56.73,12100.0,48.04,48.0823,48.0061,48.0231,12100.0
2012-02-23 13:45:00,56.74,56.78,56.71,56.77,16500.0,48.0315,48.0654,48.0061,48.0569,16500.0
2012-02-23 13:50:00,56.77,56.79,56.73,56.78,18400.0,48.0569,48.0739,48.0231,48.0654,18400.0
2012-02-23 13:55:00,56.77,56.77,56.72,56.74,18600.0,48.0569,48.0569,48.0146,48.0315,18600.0
2012-02-23 14:00:00,56.74,56.77,56.66,56.67,8200.0,48.0315,48.0569,47.9638,47.9723,8200.0
2012-02-23 14:05:00,56.67,56.76,56.67,56.76,13200.0,47.9723,48.0485,47.9723,48.0485,13200.0
2012-02-23 14:10:00,56.76,56.79,56.74,56.76,18800.0,48.0485,48.0739,48.0315,48.0485,18800.0
2012-02-23 14:15:00,56.77,56.88,56.75,56.85,12600.0,48.0569,48.1501,48.04,48.1247,12600.0
2012-02-23 14:20:00,56.85,56.94,56.85,56.94,15400.0,48.1247,48.2008,48.1247,48.2008,15400.0
2012-02-23 14:25:00,56.92,56.94,56.85,56.86,10200.0,48.1839,48.2008,48.1247,48.1331,10200.0
2012-02-23 14:30:00,56.86,56.87,56.79,56.81,10100.0,48.1331,48.1416,48.0739,48.0908,10100.0
2012-02-23 14:35:00,56.81,56.92,56.8,56.91,6500.0,48.0908,48.1839,48.0823,48.1754,6500.0
2012-02-23 14:40:00,56.91,56.93,56.87,56.88,8800.0,48.1754,48.1924,48.1416,48.1501,8800.0
2012-02-23 14:45:00,56.88,56.94,56.86,56.86,14200.0,48.1501,48.2008,48.1331,48.1331,14200.0
2012-02-23 14:50:00,56.84,56.94,56.84,56.94,22500.0,48.1162,48.2008,48.1162,48.2008,22500.0
2012-02-23 14:55:00,56.94,56.97,56.91,56.95,13700.0,48.2008,48.2262,48.1754,48.2093,13700.0
2012-02-23 15:00:00,56.96,56.98,56.9,56.97,32000.0,48.2178,48.2347,48.167,48.2262,32000.0
2012-02-23 15:05:00,56.97,57.04,56.95,57.03,21700.0,48.2262,48.2855,48.2093,48.277,21700.0
2012-02-23 15:10:00,57.02,57.09,57.02,57.07,24700.0,48.2686,48.3278,48.2686,48.3109,24700.0
2012-02-23 15:15:00,57.06,57.15,57.05,57.12,22300.0,48.3024,48.3786,48.294,48.3532,22300.0
2012-02-23 15:20:00,57.12,57.23,57.12,57.23,38000.0,48.3532,48.4463,48.3532,48.4463,38000.0
2012-02-23 15:25:00,57.22,57.35,57.22,57.34,51500.0,48.4379,48.5479,48.4379,48.5395,51500.0
2012-02-23 15:30:00,57.34,57.35,57.3,57.31,27600.0,48.5395,48.5479,48.5056,48.5141,27600.0
2012-02-23 15:35:00,57.3,57.52,57.3,57.43,98500.0,48.5056,48.6918,48.5056,48.6156,98500.0
2012-02-23 15:40:00,57.44,57.44,57.32,57.34,56200.0,48.6241,48.6241,48.5225,48.5395,56200.0
2012-02-23 15:45:00,57.34,57.47,57.3,57.45,71100.0,48.5395,48.6495,48.5056,48.6326,71100.0
2012-02-23 15:50:00,57.44,57.45,57.34,57.38,76200.0,48.6241,48.6326,48.5395,48.5733,76200.0
2012-02-23 15:55:00,57.38,57.41,57.33,57.35,131400.0,48.5733,48.5987,48.531,48.5479,131400.0
2012-02-24 09:30:00,57.41,57.41,57.1,57.14,29300.0,48.5987,48.5987,48.3363,48.3701,29300.0
2012-02-24 09:35:00,57.19,57.25,56.72,57.08,61000.0,48.4125,48.4633,48.0146,48.3194,61000.0
2012-02-24 09:40:00,57.11,57.11,56.93,57.04,12800.0,48.3448,48.3448,48.1924,48.2855,12800.0
2012-02-24 09:45:00,57.04,57.06,56.75,56.85,30700.0,48.2855,48.3024,48.04,48.1247,30700.0
2012-02-24 09:50:00,56.87,56.94,56.81,56.84,14800.0,48.1416,48.2008,48.0908,48.1162,14800.0
2012-02-24 09:55:00,56.86,56.87,56.7,56.7,13800.0,48.1331,48.1416,47.9977,47.9977,13800.0
2012-02-24 10:00:00,56.72,56.84,56.68,56.81,19000.0,48.0146,48.1162,47.9807,48.0908,19000.0
2012-02-24 10:05:00,56.81,56.85,56.78,56.81,12700.0,48.0908,48.1247,48.0654,48.0908,12700.0
2012-02-24 10:10:00,56.81,56.84,56.73,56.75,9300.0,48.0908,48.1162,48.0231,48.04,9300.0
2012-02-24 10:15:00,56.74,56.76,56.69,56.69,8800.0,48.0315,48.0485,47.9892,47.9892,8800.0
2012-02-24 10:20:00,56.69,56.74,56.67,56.67,7200.0,47.9892,48.0315,47.9723,47.9723,7200.0
2012-02-24 10:25:00,56.67,56.74,56.66,56.74,3400.0,47.9723,48.0315,47.9638,48.0315,3400.0
2012-02-24 10:30:00,56.74,56.79,56.66,56.67,8300.0,48.0315,48.0739,47.9638,47.9723,8300.0
2012-02-24 10:35:00,56.67,56.68,56.62,56.62,10400.0,47.9723,47.9807,47.93,47.93,10400.0
2012-02-24 10:40:00,56.6,56.6,56.54,56.59,9300.0,47.913,47.913,47.8622,47.9046,9300.0
2012-02-24 10:45:00,56.58,56.58,56.46,56.46,11600.0,47.8961,47.8961,47.7945,47.7945,11600.0
2012-02-24 10:50:00,56.46,56.46,56.37,56.4,33000.0,47.7945,47.7945,47.7183,47.7437,33000.0
2012-02-24 10:55:00,56.41,56.44,56.35,56.4,32000.0,47.7522,47.7776,47.7014,47.7437,32000.0
2012-02-24 11:00:00,56.4,56.41,56.37,56.4,27000.0,47.7437,47.7522,47.7183,47.7437,27000.0
2012-02-24 11:05:00,56.41,56.63,56.39,56.63,35300.0,47.7522,47.9384,47.7353,47.9384,35300.0
2012-02-24 11:10:00,56.63,56.64,56.6,56.63,17100.0,47.9384,47.9469,47.913,47.9384,17100.0
2012-02-24 11:15:00,56.63,56.76,56.63,56.73,15100.0,47.9384,48.0485,47.9384,48.0231,15100.0
2012-02-24 11:20:00,56.72,56.72,56.57,56.57,8800.0,48.0146,48.0146,47.8876,47.8876,8800.0
2012-02-24 11:25:00,56.57,56.58,56.51,56.54,9400.0,47.8876,47.8961,47.8368,47.8622,9400.0
2012-02-24 11:30:00,56.55,56.62,56.54,56.6,7600.0,47.8707,47.93,47.8622,47.913,7600.0
2012-02-24 11:35:00,56.61,56.62,56.55,56.57,15400.0,47.9215,47.93,47.8707,47.8876,15400.0
2012-02-24 11:40:00,56.56,56.62,56.55,56.58,7600.0,47.8792,47.93,47.8707,47.8961,7600.0
2012-02-24 11:45:00,56.59,56.6,56.54,56.58,7100.0,47.9046,47.913,47.8622,47.8961,7100.0
2012-02-24 11:50:00,56.58,56.62,56.56,56.6,7400.0,47.8961,47.93,47.8792,47.913,7400.0
2012-02-24 11:55:00,56.61,56.63,56.58,56.6,9200.0,47.9215,47.9384,47.8961,47.913,9200.0
2012-02-24 12:00:00,56.6,56.65,56.6,56.62,37900.0,47.913,47.9554,47.913,47.93,37900.0
2012-02-24 12:05:00,56.63,56.67,56.61,56.67,5300.0,47.9384,47.9723,47.9215,47.9723,5300.0
2012-02-24 12:10:00,56.67,56.74,56.66,56.74,8200.0,47.9723,48.0315,47.9638,48.0315,8200.0
2012-02-24 12:15:00,56.73,56.76,56.7,56.72,17000.0,48.0231,48.0485,47.9977,48.0146,17000.0
2012-02-24 12:20:00,56.72,56.78,56.7,56.78,18700.0,48.0146,48.0654,47.9977,48.0654,18700.0
2012-02-24 12:25:00,56.78,56.81,56.77,56.81,8000.0,48.0654,48.0908,48.0569,48.0908,8000.0
2012-02-24 12:30:00,56.8,56.83,56.79,56.8,7700.0,48.0823,48.1077,48.0739,48.0823,7700.0
2012-02-24 12:35:00,56.82,56.82,56.7,56.73,7300.0,48.0993,48.0993,47.9977,48.0231,7300.0
2012-02-24 12:40:00,56.73,56.77,56.7,56.75,11900.0,48.0231,48.0569,47.9977,48.04,11900.0
2012-02-24 12:45:00,56.74,56.78,56.73,56.76,27700.0,48.0315,48.0654,48.0231,48.0485,27700.0
2012-02-24 12:50:00,56.76,56.82,56.74,56.8,26300.0,48.0485,48.0993,48.0315,48.0823,26300.0
2012-02-24 12:55:00,56.8,56.85,56.8,56.85,8000.0,48.0823,48.1247,48.0823,48.1247,8000.0
2012-02-24 13:00:00,56.84,56.88,56.82,56.83,5700.0,48.1162,48.1501,48.0993,48.1077,5700.0
2012-02-24 13:05:00,56.83,56.84,56.81,56.82,7500.0,48.1077,48.1162,48.0908,48.0993,7500.0
2012-02-24 13:10:00,56.82,56.83,56.68,56.81,36800.0,48.0993,48.1077,47.9807,48.0908,36800.0
2012-02-24 13:15:00,56.82,56.82,56.8,56.81,4500.0,48.0993,48.0993,48.0823,48.0908,4500.0
2012-02-24 13:20:00,56.81,56.82,56.72,56.72,5300.0,48.0908,48.0993,48.0146,48.0146,5300.0
2012-02-24 13:25:00,56.72,56.72,56.69,56.7,6900.0,48.0146,48.0146,47.9892,47.9977,6900.0
2012-02-24 13:30:00,56.7,56.75,56.7,56.75,10000.0,47.9977,48.04,47.9977,48.04,10000.0
2012-02-24 13:35:00,56.76,56.77,56.73,56.73,10400.0,48.0485,48.0569,48.0231,48.0231,10400.0
2012-02-24 13:40:00,56.73,56.74,56.68,56.72,15400.0,48.0231,48.0315,47.9807,48.0146,15400.0
2012-02-24 13:45:00,56.71,56.76,56.7,56.73,7800.0,48.0061,48.0485,47.9977,48.0231,7800.0
2012-02-24 13:50:00,56.74,56.76,56.74,56.76,4700.0,48.0315,48.0485,48.0315,48.0485,4700.0
2012-02-24 13:55:00,56.76,56.76,56.71,56.73,7000.0,48.0485,48.0485,48.0061,48.0231,7000.0
2012-02-24 14:00:00,56.73,56.78,56.73,56.78,6900.0,48.0231,48.0654,48.0231,48.0654,6900.0
2012-02-24 14:05:00,56.79,56.82,56.78,56.82,15800.0,48.0739,48.0993,48.0654,48.0993,15800.0
2012-02-24 14:10:00,56.82,56.83,56.8,56.82,5400.0,48.0993,48.1077,48.0823,48.0993,5400.0
2012-02-24 14:15:00,56.82,56.82,56.78,56.78,9700.0,48.0993,48.0993,48.0654,48.0654,9700.0
2012-02-24 14:20:00,56.81,56.84,56.79,56.84,11900.0,48.0908,48.1162,48.0739,48.1162,11900.0
2012-02-24 14:25:00,56.84,56.85,56.79,56.81,14900.0,48.1162,48.1247,48.0739,48.0908,14900.0
2012-02-24 14:30:00,56.8,56.81,56.71,56.75,38200.0,48.0823,48.0908,48.0061,48.04,38200.0
2012-02-24 14:35:00,56.74,56.79,56.73,56.78,6400.0,48.0315,48.0739,48.0231,48.0654,6400.0
2012-02-24 14:40:00,56.79,56.79,56.76,56.77,4800.0,48.0739,48.0739,48.0485,48.0569,4800.0
2012-02-24 14:45:00,56.77,56.84,56.74,56.81,10700.0,48.0569,48.1162,48.0315,48.0908,10700.0
2012-02-24 14:50:00,56.81,56.85,56.77,56.78,12600.0,48.0908,48.1247,48.0569,48.0654,12600.0
2012-02-24 14:55:00,56.77,56.8,56.72,56.79,25600.0,48.0569,48.0823,48.0146,48.0739,25600.0
2012-02-24 15:00:00,56.79,56.8,56.75,56.79,10400.0,48.0739,48.0823,48.04,48.0739,10400.0
2012-02-24 15:05:00,56.8,56.84,56.78,56.82,45300.0,48.0823,48.1162,48.0654,48.0993,45300.0
2012-02-24 15:10:00,56.82,56.82,56.72,56.73,10900.0,48.0993,48.0993,48.0146,48.0231,10900.0
2012-02-24 15:15:00,56.72,56.76,56.71,56.72,18100.0,48.0146,48.0485,48.0061,48.0146,18100.0
2012-02-24 15:20:00,56.72,56.77,56.72,56.76,10100.0,48.0146,48.0569,48.0146,48.0485,10100.0
2012-02-24 15:25:00,56.76,56.8,56.75,56.77,13800.0,48.0485,48.0823,48.04,48.0569,13800.0
2012-02-24 15:30:00,56.78,56.83,56.76,56.83,24900.0,48.0654,48.1077,48.0485,48.1077,24900.0
2012-02-24 15:35:00,56.84,56.84,56.81,56.84,16400.0,48.1162,48.1162,48.0908,48.1162,16400.0
2012-02-24 15:40:00,56.83,56.86,56.82,56.85,26500.0,48.1077,48.1331,48.0993,48.1247,26500.0
2012-02-24 15:45:00,56.84,56.85,56.79,56.83,29300.0,48.1162,48.1247,48.0739,48.1077,29300.0
2012-02-24 15:50:00,56.83,56.83,56.78,56.82,36700.0,48.1077,48.1077,48.0654,48.0993,36700.0
2012-02-24 15:55:00,56.82,56.85,56.79,56.83,79500.0,48.0993,48.1247,48.0739,48.1077,79500.0
2012-02-27 09:30:00,56.45,56.78,56.42,56.66,51100.0,47.786,48.0654,47.7607,47.9638,51100.0
2012-02-27 09:35:00,56.66,56.73,56.56,56.68,8800.0,47.9638,48.0231,47.8792,47.9807,8800.0
2012-02-27 09:40:00,56.67,56.76,56.59,56.75,10200.0,47.9723,48.0485,47.9046,48.04,10200.0
2012-02-27 09:45:00,56.77,56.77,56.59,56.67,60600.0,48.0569,48.0569,47.9046,47.9723,60600.0
2012-02-27 09:50:00,56.68,56.82,56.63,56.8,21800.0,47.9807,48.0993,47.9384,48.0823,21800.0
2012-02-27 09:55:00,56.8,56.93,56.79,56.88,7300.0,48.0823,48.1924,48.0739,48.1501,7300.0
2012-02-27 10:00:00,56.9,56.93,56.75,56.92,17000.0,48.167,48.1924,48.04,48.1839,17000.0
2012-02-27 10:05:00,56.93,57.08,56.91,57.07,12800.0,48.1924,48.3194,48.1754,48.3109,12800.0
2012-02-27 10:10:00,57.06,57.09,56.5,57.07,33000.0,48.3024,48.3278,47.8284,48.3109,33000.0
2012-02-27 10:15:00,57.06,57.2,57.06,57.14,26500.0,48.3024,48.4209,48.3024,48.3701,26500.0
2012-02-27 10:20:00,57.14,57.16,57.09,57.13,12500.0,48.3701,48.3871,48.3278,48.3617,12500.0
2012-02-27 10:25:00,57.15,57.22,57.12,57.12,6300.0,48.3786,48.4379,48.3532,48.3532,6300.0
2012-02-27 10:30:00,57.14,57.19,57.12,57.15,10600.0,48.3701,48.4125,48.3532,48.3786,10600.0
2012-02-27 10:35:00,57.14,57.24,57.13,57.16,10600.0,48.3701,48.4548,48.3617,48.3871,10600.0
2012-02-27 10:40:00,57.15,57.32,57.13,57.31,12700.0,48.3786,48.5225,48.3617,48.5141,12700.0
2012-02-27 10:45:00,57.33,57.35,57.28,57.3,13200.0,48.531,48.5479,48.4887,48.5056,13200.0
2012-02-27 10:50:00,57.3,57.35,57.3,57.35,10400.0,48.5056,48.5479,48.5056,48.5479,10400.0
2012-02-27 10:55:00,57.34,57.4,57.28,57.3,13500.0,48.5395,48.5902,48.4887,48.5056,13500.0
2012-02-27 11:00:00,57.3,57.32,57.28,57.29,14500.0,48.5056,48.5225,48.4887,48.4971,14500.0
2012-02-27 11:05:00,57.29,57.34,57.27,57.34,26000.0,48.4971,48.5395,48.4802,48.5395,26000.0
2012-02-27 11:10:00,57.35,57.4,57.33,57.38,10300.0,48.5479,48.5902,48.531,48.5733,10300.0
2012-02-27 11:15:00,57.38,57.45,57.38,57.45,18400.0,48.5733,48.6326,48.5733,48.6326,18400.0
2012-02-27 11:20:00,57.44,57.57,57.44,57.57,33500.0,48.6241,48.7341,48.6241,48.7341,33500.0
2012-02-27 11:25:00,57.59,57.62,57.59,57.61,16800.0,48.7511,48.7765,48.7511,48.768,16800.0
2012-02-27 11:30:00,57.6,57.6,57.52,57.56,13800.0,48.7595,48.7595,48.6918,48.7257,13800.0
2012-02-27 11:35:00,57.56,57.57,57.43,57.44,12100.0,48.7257,48.7341,48.6156,48.6241,12100.0
2012-02-27 11:40:00,57.44,57.52,57.44,57.44,12400.0,48.6241,48.6918,48.6241,48.6241,12400.0
2012-02-27 11:45:00,57.46,57.55,57.46,57.55,14800.0,48.641,48.7172,48.641,48.7172,14800.0
2012-02-27 11:50:00,57.52,57.53,57.48,57.48,16200.0,48.6918,48.7003,48.658,48.658,16200.0
2012-02-27 11:55:00,57.48,57.49,57.45,57.48,12300.0,48.658,48.6664,48.6326,48.658,12300.0
2012-02-27 12:00:00,57.48,57.6,57.48,57.57,18100.0,48.658,48.7595,48.658,48.7341,18100.0
2012-02-27 12:05:00,57.56,57.56,57.47,57.47,9600.0,48.7257,48.7257,48.6495,48.6495,9600.0
2012-02-27 12:10:00,57.46,57.48,57.45,57.47,10000.0,48.641,48.658,48.6326,48.6495,10000.0
2012-02-27 12:15:00,57.47,57.48,57.41,57.47,17200.0,48.6495,48.658,48.5987,48.6495,17200.0
2012-02-27 12:20:00,57.46,57.47,57.0,57.44,29000.0,48.641,48.6495,48.2516,48.6241,29000.0
2012-02-27 12:25:00,57.44,57.59,57.44,57.48,35500.0,48.6241,48.7511,48.6241,48.658,35500.0
2012-02-27 12:30:00,57.48,57.49,57.41,57.41,9300.0,48.658,48.6664,48.5987,48.5987,9300.0
2012-02-27 12:35:00,57.41,57.44,57.4,57.43,7900.0,48.5987,48.6241,48.5902,48.6156,7900.0
2012-02-27 12:40:00,57.42,57.43,57.4,57.42,7000.0,48.6072,48.6156,48.5902,48.6072,7000.0
2012-02-27 12:45:00,57.41,57.45,57.4,57.45,8400.0,48.5987,48.6326,48.5902,48.6326,8400.0
2012-02-27 12:50:00,57.45,57.55,57.4,57.43,17600.0,48.6326,48.7172,48.5902,48.6156,17600.0
2012-02-27 12:55:00,57.43,57.47,57.41,57.44,5300.0,48.6156,48.6495,48.5987,48.6241,5300.0
2012-02-27 13:00:00,57.45,57.47,57.42,57.42,9900.0,48.6326,48.6495,48.6072,48.6072,9900.0
2012-02-27 13:05:00,57.42,57.47,57.41,57.47,7200.0,48.6072,48.6495,48.5987,48.6495,7200.0
2012-02-27 13:10:00,57.47,57.59,57.47,57.58,25500.0,48.6495,48.7511,48.6495,48.7426,25500.0
2012-02-27 13:15:00,57.59,57.64,57.54,57.55,22000.0,48.7511,48.7934,48.7088,48.7172,22000.0
2012-02-27 13:20:00,57.56,57.62,57.54,57.61,19100.0,48.7257,48.7765,48.7088,48.768,19100.0
2012-02-27 13:25:00,57.61,57.66,57.57,57.58,9800.0,48.768,48.8103,48.7341,48.7426,9800.0
2012-02-27 13:30:00,57.58,57.65,57.55,57.64,23200.0,48.7426,48.8019,48.7172,48.7934,23200.0
2012-02-27 13:35:00,57.65,57.66,57.6,57.61,14600.0,48.8019,48.8103,48.7595,48.768,14600.0
2012-02-27 13:40:00,57.61,57.68,57.6,57.66,14900.0,48.768,48.8273,48.7595,48.8103,14900.0
2012-02-27 13:45:00,57.65,57.66,57.62,57.64,10600.0,48.8019,48.8103,48.7765,48.7934,10600.0
2012-02-27 13:50:00,57.65,57.67,57.58,57.61,20600.0,48.8019,48.8188,48.7426,48.768,20600.0
2012-02-27 13:55:00,57.63,57.72,57.5,57.66,53100.0,48.7849,48.8611,48.6749,48.8103,53100.0
2012-02-27 14:00:00,57.66,57.68,57.61,57.61,25700.0,48.8103,48.8273,48.768,48.768,25700.0
2012-02-27 14:05:00,57.61,57.66,57.6,57.62,16300.0,48.768,48.8103,48.7595,48.7765,16300.0
2012-02-27 14:10:00,57.62,57.65,57.6,57.65,12700.0,48.7765,48.8019,48.7595,48.8019,12700.0
2012-02-27 14:15:00,57.63,57.63,57.57,57.57,9600.0,48.7849,48.7849,48.7341,48.7341,9600.0
2012-02-27 14:20:00,57.58,57.6,57.55,57.6,14100.0,48.7426,48.7595,48.7172,48.7595,14100.0
2012-02-27 14:25:00,57.59,57.6,57.56,57.59,5900.0,48.7511,48.7595,48.7257,48.7511,5900.0
2012-02-27 14:30:00,57.59,57.63,57.56,57.63,23700.0,48.7511,48.7849,48.7257,48.7849,23700.0
2012-02-27 14:35:00,57.63,57.68,57.63,57.65,11600.0,48.7849,48.8273,48.7849,48.8019,11600.0
2012-02-27 14:40:00,57.66,57.74,57.5,57.71,41600.0,48.8103,48.8781,48.6749,48.8527,41600.0
2012-02-27 14:45:00,57.71,57.83,57.67,57.81,55300.0,48.8527,48.9542,48.8188,48.9373,55300.0
2012-02-27 14:50:00,57.8,57.85,57.72,57.81,22200.0,48.9288,48.9712,48.8611,48.9373,22200.0
2012-02-27 14:55:00,57.81,57.82,57.76,57.76,35400.0,48.9373,48.9458,48.895,48.895,35400.0
2012-02-27 15:00:00,57.76,57.84,57.76,57.83,17500.0,48.895,48.9627,48.895,48.9542,17500.0
2012-02-27 15:05:00,57.83,57.89,57.76,57.84,27600.0,48.9542,49.005,48.895,48.9627,27600.0
2012-02-27 15:10:00,57.82,57.86,57.77,57.77,24100.0,48.9458,48.9796,48.9035,48.9035,24100.0
2012-02-27 15:15:00,57.77,57.82,57.68,57.81,66300.0,48.9035,48.9458,48.8273,48.9373,66300.0
2012-02-27 15:20:00,57.81,57.82,57.76,57.79,35800.0,48.9373,48.9458,48.895,48.9204,35800.0
2012-02-27 15:25:00,57.79,57.82,57.76,57.78,26900.0,48.9204,48.9458,48.895,48.9119,26900.0
2012-02-27 15:30:00,57.78,57.82,57.76,57.82,48900.0,48.9119,48.9458,48.895,48.9458,48900.0
2012-02-27 15:35:00,57.82,57.85,57.77,57.78,29800.0,48.9458,48.9712,48.9035,48.9119,29800.0
2012-02-27 15:40:00,57.79,57.84,57.77,57.79,37400.0,48.9204,48.9627,48.9035,48.9204,37400.0
2012-02-27 15:45:00,57.78,57.82,57.74,57.77,69300.0,48.9119,48.9458,48.8781,48.9035,69300.0
2012-02-27 15:50:00,57.78,57.8,57.72,57.73,76300.0,48.9119,48.9288,48.8611,48.8696,76300.0
2012-02-27 15:55:00,57.74,57.8,57.7,57.8,141300.0,48.8781,48.9288,48.8442,48.9288,141300.0
2012-02-28 09:30:00,57.97,58.04,57.81,57.86,69700.0,49.0728,49.132,48.9373,48.9796,69700.0
2012-02-28 09:35:00,57.91,57.98,57.8,57.87,59200.0,49.022,49.0812,48.9288,48.9881,59200.0
2012-02-28 09:40:00,57.89,57.95,57.79,57.87,21900.0,49.005,49.0558,48.9204,48.9881,21900.0
2012-02-28 09:45:00,57.85,57.88,57.8,57.82,26500.0,48.9712,48.9966,48.9288,48.9458,26500.0
2012-02-28 09:50:00,57.82,57.88,57.77,57.84,33500.0,48.9458,48.9966,48.9035,48.9627,33500.0
2012-02-28 09:55:00,57.85,57.95,57.84,57.93,39000.0,48.9712,49.0558,48.9627,49.0389,39000.0
2012-02-28 10:00:00,57.93,58.05,57.89,57.96,53800.0,49.0389,49.1405,49.005,49.0643,53800.0
2012-02-28 10:05:00,57.97,58.02,57.93,58.0,54900.0,49.0728,49.1151,49.0389,49.0982,54900.0
2012-02-28 10:10:00,58.0,58.02,57.95,57.96,20600.0,49.0982,49.1151,49.0558,49.0643,20600.0
2012-02-28 10:15:00,57.96,58.08,57.94,58.01,26400.0,49.0643,49.1659,49.0474,49.1066,26400.0
2012-02-28 10:20:00,58.0,58.02,57.96,57.98,16400.0,49.0982,49.1151,49.0643,49.0812,16400.0
2012-02-28 10:25:00,57.98,58.01,57.89,57.97,45800.0,49.0812,49.1066,49.005,49.0728,45800.0
2012-02-28 10:30:00,57.96,58.12,57.94,57.98,31300.0,49.0643,49.1997,49.0474,49.0812,31300.0
2012-02-28 10:35:00,57.98,58.06,57.96,57.97,40300.0,49.0812,49.1489,49.0643,49.0728,40300.0
2012-02-28 10:40:00,57.97,58.04,57.96,57.96,25500.0,49.0728,49.132,49.0643,49.0643,25500.0
2012-02-28 10:45:00,57.96,57.96,57.87,57.87,39400.0,49.0643,49.0643,48.9881,48.9881,39400.0
2012-02-28 10:50:00,57.88,57.93,57.86,57.9,25600.0,48.9966,49.0389,48.9796,49.0135,25600.0
2012-02-28 10:55:00,57.9,57.91,57.86,57.89,16700.0,49.0135,49.022,48.9796,49.005,16700.0
2012-02-28 11:00:00,57.88,57.93,57.87,57.89,14700.0,48.9966,49.0389,48.9881,49.005,14700.0
2012-02-28 11:05:00,57.9,57.92,57.86,57.89,42800.0,49.0135,49.0304,48.9796,49.005,42800.0
2012-02-28 11:10:00,57.9,58.03,57.86,58.0,94800.0,49.0135,49.1235,48.9796,49.0982,94800.0
2012-02-28 11:15:00,58.0,58.02,57.96,57.98,14100.0,49.0982,49.1151,49.0643,49.0812,14100.0
2012-02-28 11:20:00,57.98,58.11,57.95,58.01,28500.0,49.0812,49.1913,49.0558,49.1066,28500.0
2012-02-28 11:25:00,58.01,58.04,57.92,57.93,14200.0,49.1066,49.132,49.0304,49.0389,14200.0
2012-02-28 11:30:00,57.95,57.96,57.87,57.9,20800.0,49.0558,49.0643,48.9881,49.0135,20800.0
2012-02-28 11:35:00,57.9,57.91,57.86,57.9,16100.0,49.0135,49.022,48.9796,49.0135,16100.0
2012-02-28 11:40:00,57.91,57.96,57.86,57.87,17500.0,49.022,49.0643,48.9796,48.9881,17500.0
2012-02-28 11:45:00,57.87,57.96,57.86,57.92,27400.0,48.9881,49.0643,48.9796,49.0304,27400.0
2012-02-28 11:50:00,57.93,57.93,57.86,57.89,16600.0,49.0389,49.0389,48.9796,49.005,16600.0
2012-02-28 11:55:00,57.9,58.0,57.88,57.95,11900.0,49.0135,49.0982,48.9966,49.0558,11900.0
2012-02-28 12:00:00,57.94,57.94,57.86,57.88,14800.0,49.0474,49.0474,48.9796,48.9966,14800.0
2012-02-28 12:05:00,57.88,57.9,57.87,57.87,13900.0,48.9966,49.0135,48.9881,48.9881,13900.0
2012-02-28 12:10:00,57.87,57.92,57.83,57.87,27900.0,48.9881,49.0304,48.9542,48.9881,27900.0
2012-02-28 12:15:00,57.85,57.86,57.77,57.81,9300.0,48.9712,48.9796,48.9035,48.9373,9300.0
2012-02-28 12:20:00,57.82,57.82,57.72,57.75,10400.0,48.9458,48.9458,48.8611,48.8865,10400.0
2012-02-28 12:25:00,57.74,57.89,57.71,57.84,18500.0,48.8781,49.005,48.8527,48.9627,18500.0
2012-02-28 12:30:00,57.84,57.92,57.82,57.82,17100.0,48.9627,49.0304,48.9458,48.9458,17100.0
2012-02-28 12:35:00,57.82,57.88,57.81,57.87,11500.0,48.9458,48.9966,48.9373,48.9881,11500.0
2012-02-28 12:40:00,57.87,57.88,57.8,57.85,32000.0,48.9881,48.9966,48.9288,48.9712,32000.0
2012-02-28 12:45:00,57.86,57.9,57.85,57.87,17200.0,48.9796,49.0135,48.9712,48.9881,17200.0
2012-02-28 12:50:00,57.88,58.05,57.88,58.05,42200.0,48.9966,49.1405,48.9966,49.1405,42200.0
2012-02-28 12:55:00,58.04,58.04,58.0,58.01,7200.0,49.132,49.132,49.0982,49.1066,7200.0
2012-02-28 13:00:00,58.01,58.01,57.94,57.96,9600.0,49.1066,49.1066,49.0474,49.0643,9600.0
2012-02-28 13:05:00,57.97,58.01,57.91,57.91,47300.0,49.0728,49.1066,49.022,49.022,47300.0
2012-02-28 13:10:00,57.92,57.98,57.9,57.95,9500.0,49.0304,49.0812,49.0135,49.0558,9500.0
2012-02-28 13:15:00,57.96,57.99,57.95,57.97,8400.0,49.0643,49.0897,49.0558,49.0728,8400.0
2012-02-28 13:20:00,57.97,58.0,57.96,57.99,9400.0,49.0728,49.0982,49.0643,49.0897,9400.0
2012-02-28 13:25:00,57.97,58.0,57.93,57.93,14600.0,49.0728,49.0982,49.0389,49.0389,14600.0
2012-02-28 13:30:00,57.92,57.97,57.88,57.89,25900.0,49.0304,49.0728,48.9966,49.005,25900.0
2012-02-28 13:35:00,57.88,57.89,57.88,57.88,9600.0,48.9966,49.005,48.9966,48.9966,9600.0
2012-02-28 13:40:00,57.88,57.89,57.86,57.88,11200.0,48.9966,49.005,48.9796,48.9966,11200.0
2012-02-28 13:45:00,57.87,57.88,57.8,57.81,19600.0,48.9881,48.9966,48.9288,48.9373,19600.0
2012-02-28 13:50:00,57.82,57.82,57.79,57.8,25000.0,48.9458,48.9458,48.9204,48.9288,25000.0
2012-02-28 13:55:00,57.79,57.92,57.76,57.9,39700.0,48.9204,49.0304,48.895,49.0135,39700.0
2012-02-28 14:00:00,57.91,57.91,57.84,57.88,22800.0,49.022,49.022,48.9627,48.9966,22800.0
2012-02-28 14:05:00,57.88,57.92,57.87,57.9,21800.0,48.9966,49.0304,48.9881,49.0135,21800.0
2012-02-28 14:10:00,57.9,57.9,57.85,57.9,26800.0,49.0135,49.0135,48.9712,49.0135,26800.0
2012-02-28 14:15:00,57.88,57.89,57.84,57.85,21800.0,48.9966,49.005,48.9627,48.9712,21800.0
2012-02-28 14:20:00,57.86,57.89,57.85,57.88,5700.0,48.9796,49.005,48.9712,48.9966,5700.0
2012-02-28 14:25:00,57.89,57.96,57.86,57.87,50100.0,49.005,49.0643,48.9796,48.9881,50100.0
2012-02-28 14:30:00,57.87,57.97,57.85,57.96,17600.0,48.9881,49.0728,48.9712,49.0643,17600.0
2012-02-28 14:35:00,57.95,57.96,57.89,57.96,12800.0,49.0558,49.0643,49.005,49.0643,12800.0
2012-02-28 14:40:00,57.95,57.96,57.91,57.92,10200.0,49.0558,49.0643,49.022,49.0304,10200.0
2012-02-28 14:45:00,57.92,57.97,57.9,57.93,15900.0,49.0304,49.0728,49.0135,49.0389,15900.0
2012-02-28 14:50:00,57.94,57.99,57.9,57.92,11400.0,49.0474,49.0897,49.0135,49.0304,11400.0
2012-02-28 14:55:00,57.92,57.99,57.91,57.93,13500.0,49.0304,49.0897,49.022,49.0389,13500.0
2012-02-28 15:00:00,57.94,57.99,57.94,57.98,12000.0,49.0474,49.0897,49.0474,49.0812,12000.0
2012-02-28 15:05:00,57.98,57.98,57.92,57.98,22000.0,49.0812,49.0812,49.0304,49.0812,22000.0
2012-02-28 15:10:00,57.98,58.0,57.95,58.0,23300.0,49.0812,49.0982,49.0558,49.0982,23300.0
2012-02-28 15:15:00,58.0,58.14,57.99,58.13,32500.0,49.0982,49.2167,49.0897,49.2082,32500.0
2012-02-28 15:20:00,58.13,58.2,58.09,58.2,34300.0,49.2082,49.2675,49.1743,49.2675,34300.0
2012-02-28 15:25:00,58.2,58.24,58.16,58.19,48400.0,49.2675,49.3013,49.2336,49.259,48400.0
2012-02-28 15:30:00,58.19,58.21,58.13,58.13,37100.0,49.259,49.2759,49.2082,49.2082,37100.0
2012-02-28 15:35:00,58.13,58.2,58.13,58.17,27000.0,49.2082,49.2675,49.2082,49.2421,27000.0
2012-02-28 15:40:00,58.17,58.26,58.12,58.24,25000.0,49.2421,49.3182,49.1997,49.3013,25000.0
2012-02-28 15:45:00,58.25,58.29,58.21,58.27,46800.0,49.3098,49.3436,49.2759,49.3267,46800.0
2012-02-28 15:50:00,58.27,58.35,58.25,58.33,68800.0,49.3267,49.3944,49.3098,49.3775,68800.0
2012-02-28 15:55:00,58.33,58.35,58.26,58.28,116800.0,49.3775,49.3944,49.3182,49.3352,116800.0
2012-02-29 09:30:00,58.25,58.25,58.0,58.1,28100.0,49.3098,49.3098,49.0982,49.1828,28100.0
2012-02-29 09:35:00,58.15,58.32,58.06,58.23,18500.0,49.2251,49.369,49.1489,49.2929,18500.0
2012-02-29 09:40:00,58.23,58.4,58.15,58.37,7000.0,49.2929,49.4368,49.2251,49.4114,7000.0
2012-02-29 09:45:00,58.39,58.42,58.25,58.33,13900.0,49.4283,49.4537,49.3098,49.3775,13900.0
2012-02-29 09:50:00,58.31,58.34,58.26,58.34,11600.0,49.3606,49.386,49.3182,49.386,11600.0
2012-02-29 09:55:00,58.34,58.43,58.33,58.41,14300.0,49.386,49.4622,49.3775,49.4452,14300.0
2012-02-29 10:00:00,58.41,58.43,58.33,58.35,19400.0,49.4452,49.4622,49.3775,49.3944,19400.0
2012-02-29 10:05:00,58.35,58.36,58.31,58.35,19800.0,49.3944,49.4029,49.3606,49.3944,19800.0
2012-02-29 10:10:00,58.35,58.43,58.32,58.39,26700.0,49.3944,49.4622,49.369,49.4283,26700.0
2012-02-29 10:15:00,58.39,58.4,58.35,58.39,25600.0,49.4283,49.4368,49.3944,49.4283,25600.0
2012-02-29 10:20:00,58.39,58.49,58.35,58.48,30300.0,49.4283,49.5129,49.3944,49.5045,30300.0
2012-02-29 10:25:00,58.48,58.5,58.43,58.49,14600.0,49.5045,49.5214,49.4622,49.5129,14600.0
2012-02-29 10:30:00,58.5,58.5,58.35,58.38,49600.0,49.5214,49.5214,49.3944,49.4198,49600.0
2012-02-29 10:35:00,58.38,58.42,58.35,58.37,34300.0,49.4198,49.4537,49.3944,49.4114,34300.0
2012-02-29 10:40:00,58.37,58.41,58.34,58.4,55700.0,49.4114,49.4452,49.386,49.4368,55700.0
2012-02-29 10:45:00,58.39,58.4,58.34,58.36,36400.0,49.4283,49.4368,49.386,49.4029,36400.0
2012-02-29 10:50:00,58.36,58.4,58.3,58.36,53800.0,49.4029,49.4368,49.3521,49.4029,53800.0
2012-02-29 10:55:00,58.37,58.5,58.35,58.5,37800.0,49.4114,49.5214,49.3944,49.5214,37800.0
2012-02-29 11:00:00,58.49,58.6,58.46,58.53,57200.0,49.5129,49.6061,49.4876,49.5468,57200.0
2012-02-29 11:05:00,58.54,58.6,58.47,58.52,25600.0,49.5553,49.6061,49.496,49.5383,25600.0
2012-02-29 11:10:00,58.53,58.54,58.44,58.54,37800.0,49.5468,49.5553,49.4706,49.5553,37800.0
2012-02-29 11:15:00,58.54,58.54,58.46,58.5,13900.0,49.5553,49.5553,49.4876,49.5214,13900.0
2012-02-29 11:20:00,58.49,58.53,58.46,58.52,35800.0,49.5129,49.5468,49.4876,49.5383,35800.0
2012-02-29 11:25:00,58.54,58.57,58.49,58.52,30500.0,49.5553,49.5807,49.5129,49.5383,30500.0
2012-02-29 11:30:00,58.51,58.55,58.46,58.47,37600.0,49.5299,49.5637,49.4876,49.496,37600.0
2012-02-29 11:35:00,58.47,58.56,58.47,58.52,28400.0,49.496,49.5722,49.496,49.5383,28400.0
2012-02-29 11:40:00,58.51,58.56,58.48,58.49,17600.0,49.5299,49.5722,49.5045,49.5129,17600.0
2012-02-29 11:45:00,58.49,58.52,58.47,58.5,16100.0,49.5129,49.5383,49.496,49.5214,16100.0
2012-02-29 11:50:00,58.49,58.53,58.49,58.51,13800.0,49.5129,49.5468,49.5129,49.5299,13800.0
2012-02-29 11:55:00,58.51,58.53,58.47,58.52,28100.0,49.5299,49.5468,49.496,49.5383,28100.0
2012-02-29 12:00:00,58.52,58.58,58.52,58.53,11300.0,49.5383,49.5891,49.5383,49.5468,11300.0
2012-02-29 12:05:00,58.53,58.58,58.49,58.57,18400.0,49.5468,49.5891,49.5129,49.5807,18400.0
2012-02-29 12:10:00,58.56,58.59,58.5,58.55,9200.0,49.5722,49.5976,49.5214,49.5637,9200.0
2012-02-29 12:15:00,58.56,58.58,58.51,58.54,10900.0,49.5722,49.5891,49.5299,49.5553,10900.0
2012-02-29 12:20:00,58.54,58.56,58.53,58.53,9500.0,49.5553,49.5722,49.5468,49.5468,9500.0
2012-02-29 12:25:00,58.54,58.59,58.54,58.59,9600.0,49.5553,49.5976,49.5553,49.5976,9600.0
2012-02-29 12:30:00,58.59,58.6,58.48,58.51,13400.0,49.5976,49.6061,49.5045,49.5299,13400.0
2012-02-29 12:35:00,58.5,58.54,58.48,58.5,10800.0,49.5214,49.5553,49.5045,49.5214,10800.0
2012-02-29 12:40:00,58.51,58.51,58.48,58.48,9300.0,49.5299,49.5299,49.5045,49.5045,9300.0
2012-02-29 12:45:00,58.48,58.58,58.48,58.55,34600.0,49.5045,49.5891,49.5045,49.5637,34600.0
2012-02-29 12:50:00,58.55,58.63,58.55,58.57,14600.0,49.5637,49.6315,49.5637,49.5807,14600.0
2012-02-29 12:55:00,58.58,58.63,58.57,58.62,6300.0,49.5891,49.6315,49.5807,49.623,6300.0
2012-02-29 13:00:00,58.63,58.68,58.59,58.59,9700.0,49.6315,49.6738,49.5976,49.5976,9700.0
2012-02-29 13:05:00,58.58,58.67,58.57,58.64,14700.0,49.5891,49.6653,49.5807,49.6399,14700.0
2012-02-29 13:10:00,58.64,58.66,58.6,58.61,14400.0,49.6399,49.6569,49.6061,49.6145,14400.0
2012-02-29 13:15:00,58.6,58.64,58.55,58.59,24700.0,49.6061,49.6399,49.5637,49.5976,24700.0
2012-02-29 13:20:00,58.59,58.65,58.57,58.61,9200.0,49.5976,49.6484,49.5807,49.6145,9200.0
2012-02-29 13:25:00,58.6,58.64,58.6,58.63,12800.0,49.6061,49.6399,49.6061,49.6315,12800.0
2012-02-29 13:30:00,58.63,58.64,58.58,58.59,21600.0,49.6315,49.6399,49.5891,49.5976,21600.0
2012-02-29 13:35:00,58.6,58.61,58.56,58.57,15500.0,49.6061,49.6145,49.5722,49.5807,15500.0
2012-02-29 13:40:00,58.58,58.6,58.57,58.57,10700.0,49.5891,49.6061,49.5807,49.5807,10700.0
2012-02-29 13:45:00,58.58,58.63,58.58,58.6,27100.0,49.5891,49.6315,49.5891,49.6061,27100.0
2012-02-29 13:50:00,58.61,58.65,58.6,58.64,20400.0,49.6145,49.6484,49.6061,49.6399,20400.0
2012-02-29 13:55:00,58.64,58.72,58.64,58.69,7900.0,49.6399,49.7076,49.6399,49.6823,7900.0
2012-02-29 14:00:00,58.68,58.75,58.63,58.74,25000.0,49.6738,49.733,49.6315,49.7246,25000.0
2012-02-29 14:05:00,58.74,58.77,58.72,58.76,21300.0,49.7246,49.75,49.7076,49.7415,21300.0
2012-02-29 14:10:00,58.75,58.8,58.74,58.75,16300.0,49.733,49.7754,49.7246,49.733,16300.0
2012-02-29 14:15:00,58.75,58.76,58.68,58.73,19500.0,49.733,49.7415,49.6738,49.7161,19500.0
2012-02-29 14:20:00,58.73,58.73,58.66,58.66,16900.0,49.7161,49.7161,49.6569,49.6569,16900.0
2012-02-29 14:25:00,58.66,58.71,58.65,58.67,16900.0,49.6569,49.6992,49.6484,49.6653,16900.0
2012-02-29 14:30:00,58.66,58.71,58.65,58.67,15200.0,49.6569,49.6992,49.6484,49.6653,15200.0
2012-02-29 14:35:00,58.68,58.69,58.62,58.68,21700.0,49.6738,49.6823,49.623,49.6738,21700.0
2012-02-29 14:40:00,58.68,58.7,58.64,58.69,20600.0,49.6738,49.6907,49.6399,49.6823,20600.0
2012-02-29 14:45:00,58.7,58.7,58.63,58.68,19700.0,49.6907,49.6907,49.6315,49.6738,19700.0
2012-02-29 14:50:00,58.68,58.7,58.64,58.66,18100.0,49.6738,49.6907,49.6399,49.6569,18100.0
2012-02-29 14:55:00,58.67,58.68,58.65,58.67,17000.0,49.6653,49.6738,49.6484,49.6653,17000.0
2012-02-29 15:00:00,58.66,58.68,58.58,58.65,41400.0,49.6569,49.6738,49.5891,49.6484,41400.0
2012-02-29 15:05:00,58.64,58.69,58.63,58.67,20300.0,49.6399,49.6823,49.6315,49.6653,20300.0
2012-02-29 15:10:00,58.67,58.74,58.64,58.73,26400.0,49.6653,49.7246,49.6399,49.7161,26400.0
2012-02-29 15:15:00,58.73,58.75,58.69,58.71,29100.0,49.7161,49.733,49.6823,49.6992,29100.0
2012-02-29 15:20:00,58.71,58.71,58.62,58.7,26900.0,49.6992,49.6992,49.623,49.6907,26900.0
2012-02-29 15:25:00,58.7,58.72,58.66,58.71,56700.0,49.6907,49.7076,49.6569,49.6992,56700.0
2012-02-29 15:30:00,58.71,58.72,58.57,58.59,60800.0,49.6992,49.7076,49.5807,49.5976,60800.0
2012-02-29 15:35:00,58.59,58.59,58.49,58.55,60700.0,49.5976,49.5976,49.5129,49.5637,60700.0
2012-02-29 15:40:00,58.56,58.59,58.49,58.52,67800.0,49.5722,49.5976,49.5129,49.5383,67800.0
2012-02-29 15:45:00,58.52,58.64,58.44,58.56,136700.0,49.5383,49.6399,49.4706,49.5722,136700.0
2012-02-29 15:50:00,58.57,58.58,58.5,58.51,77700.0,49.5807,49.5891,49.5214,49.5299,77700.0
2012-02-29 15:55:00,58.52,58.55,58.44,58.54,200200.0,49.5383,49.5637,49.4706,49.5553,200200.0
2012-03-01 09:30:00,58.2,58.54,58.2,58.51,85000.0,49.2675,49.5553,49.2675,49.5299,85000.0
2012-03-01 09:35:00,58.44,58.5,58.23,58.46,32300.0,49.4706,49.5214,49.2929,49.4876,32300.0
2012-03-01 09:40:00,58.47,58.58,58.39,58.47,29000.0,49.496,49.5891,49.4283,49.496,29000.0
2012-03-01 09:45:00,58.48,58.55,58.41,58.43,17200.0,49.5045,49.5637,49.4452,49.4622,17200.0
2012-03-01 09:50:00,58.43,58.6,58.43,58.54,43800.0,49.4622,49.6061,49.4622,49.5553,43800.0
2012-03-01 09:55:00,58.55,58.64,58.49,58.61,34700.0,49.5637,49.6399,49.5129,49.6145,34700.0
2012-03-01 10:00:00,58.61,58.61,58.34,58.38,58500.0,49.6145,49.6145,49.386,49.4198,58500.0
2012-03-01 10:05:00,58.38,58.51,58.37,58.46,37000.0,49.4198,49.5299,49.4114,49.4876,37000.0
2012-03-01 10:10:00,58.48,58.51,58.44,58.46,20000.0,49.5045,49.5299,49.4706,49.4876,20000.0
2012-03-01 10:15:00,58.48,58.51,58.41,58.5,50100.0,49.5045,49.5299,49.4452,49.5214,50100.0
2012-03-01 10:20:00,58.5,58.67,58.5,58.6,35400.0,49.5214,49.6653,49.5214,49.6061,35400.0
2012-03-01 10:25:00,58.59,58.7,58.59,58.66,21700.0,49.5976,49.6907,49.5976,49.6569,21700.0
2012-03-01 10:30:00,58.63,58.63,58.5,58.51,15300.0,49.6315,49.6315,49.5214,49.5299,15300.0
2012-03-01 10:35:00,58.5,58.53,58.48,58.51,22600.0,49.5214,49.5468,49.5045,49.5299,22600.0
2012-03-01 10:40:00,58.51,58.55,58.5,58.54,37100.0,49.5299,49.5637,49.5214,49.5553,37100.0
2012-03-01 10:45:00,58.54,58.58,58.51,58.58,48600.0,49.5553,49.5891,49.5299,49.5891,48600.0
2012-03-01 10:50:00,58.59,58.6,58.5,58.51,27200.0,49.5976,49.6061,49.5214,49.5299,27200.0
2012-03-01 10:55:00,58.5,58.6,58.5,58.57,41800.0,49.5214,49.6061,49.5214,49.5807,41800.0
2012-03-01 11:00:00,58.57,58.59,58.52,58.54,20800.0,49.5807,49.5976,49.5383,49.5553,20800.0
2012-03-01 11:05:00,58.53,58.56,58.52,58.54,41300.0,49.5468,49.5722,49.5383,49.5553,41300.0
2012-03-01 11:10:00,58.54,58.55,58.51,58.54,65300.0,49.5553,49.5637,49.5299,49.5553,65300.0
2012-03-01 11:15:00,58.54,58.6,58.52,58.53,43500.0,49.5553,49.6061,49.5383,49.5468,43500.0
2012-03-01 11:20:00,58.54,58.56,58.53,58.54,36400.0,49.5553,49.5722,49.5468,49.5553,36400.0
2012-03-01 11:25:00,58.55,58.55,58.5,58.52,35600.0,49.5637,49.5637,49.5214,49.5383,35600.0
2012-03-01 11:30:00,58.52,58.59,58.51,58.55,42400.0,49.5383,49.5976,49.5299,49.5637,42400.0
2012-03-01 11:35:00,58.55,58.56,58.52,58.53,15700.0,49.5637,49.5722,49.5383,49.5468,15700.0
2012-03-01 11:40:00,58.52,58.65,58.52,58.6,37400.0,49.5383,49.6484,49.5383,49.6061,37400.0
2012-03-01 11:45:00,58.61,58.64,58.6,58.62,17000.0,49.6145,49.6399,49.6061,49.623,17000.0
2012-03-01 11:50:00,58.62,58.62,58.6,58.6,14600.0,49.623,49.623,49.6061,49.6061,14600.0
2012-03-01 11:55:00,58.6,58.61,58.57,58.58,14000.0,49.6061,49.6145,49.5807,49.5891,14000.0
2012-03-01 12:00:00,58.58,58.6,58.56,58.56,17300.0,49.5891,49.6061,49.5722,49.5722,17300.0
2012-03-01 12:05:00,58.58,58.58,58.55,58.55,6200.0,49.5891,49.5891,49.5637,49.5637,6200.0
2012-03-01 12:10:00,58.55,58.59,58.52,58.53,46700.0,49.5637,49.5976,49.5383,49.5468,46700.0
2012-03-01 12:15:00,58.52,58.54,58.52,58.53,16000.0,49.5383,49.5553,49.5383,49.5468,16000.0
2012-03-01 12:20:00,58.53,58.55,58.51,58.54,20900.0,49.5468,49.5637,49.5299,49.5553,20900.0
2012-03-01 12:25:00,58.54,58.54,58.5,58.51,34700.0,49.5553,49.5553,49.5214,49.5299,34700.0
2012-03-01 12:30:00,58.51,58.55,58.5,58.5,43000.0,49.5299,49.5637,49.5214,49.5214,43000.0
2012-03-01 12:35:00,58.5,58.52,58.5,58.51,19500.0,49.5214,49.5383,49.5214,49.5299,19500.0
2012-03-01 12:40:00,58.51,58.51,58.5,58.5,27200.0,49.5299,49.5299,49.5214,49.5214,27200.0
2012-03-01 12:45:00,58.5,58.55,58.5,58.52,24500.0,49.5214,49.5637,49.5214,49.5383,24500.0
2012-03-01 12:50:00,58.51,58.54,58.5,58.54,11200.0,49.5299,49.5553,49.5214,49.5553,11200.0
2012-03-01 12:55:00,58.54,58.54,58.51,58.52,9700.0,49.5553,49.5553,49.5299,49.5383,9700.0
2012-03-01 13:00:00,58.53,58.54,58.52,58.54,8100.0,49.5468,49.5553,49.5383,49.5553,8100.0
2012-03-01 13:05:00,58.54,58.54,58.52,58.54,4800.0,49.5553,49.5553,49.5383,49.5553,4800.0
2012-03-01 13:10:00,58.53,58.58,58.5,58.5,43600.0,49.5468,49.5891,49.5214,49.5214,43600.0
2012-03-01 13:15:00,58.5,58.54,58.47,58.53,51000.0,49.5214,49.5553,49.496,49.5468,51000.0
2012-03-01 13:20:00,58.53,58.71,58.53,58.69,88300.0,49.5468,49.6992,49.5468,49.6823,88300.0
2012-03-01 13:25:00,58.69,58.8,58.68,58.78,52400.0,49.6823,49.7754,49.6738,49.7584,52400.0
2012-03-01 13:30:00,58.77,58.85,58.74,58.84,35700.0,49.75,49.8177,49.7246,49.8092,35700.0
2012-03-01 13:35:00,58.84,58.87,58.83,58.84,8700.0,49.8092,49.8346,49.8008,49.8092,8700.0
2012-03-01 13:40:00,58.84,58.91,58.83,58.9,29400.0,49.8092,49.8685,49.8008,49.86,29400.0
2012-03-01 13:45:00,58.9,58.91,58.83,58.85,23700.0,49.86,49.8685,49.8008,49.8177,23700.0
2012-03-01 13:50:00,58.84,58.84,58.74,58.74,15900.0,49.8092,49.8092,49.7246,49.7246,15900.0
2012-03-01 13:55:00,58.74,58.75,58.74,58.74,9300.0,49.7246,49.733,49.7246,49.7246,9300.0
2012-03-01 14:00:00,58.75,58.76,58.69,58.69,17600.0,49.733,49.7415,49.6823,49.6823,17600.0
2012-03-01 14:05:00,58.7,58.71,58.61,58.63,11700.0,49.6907,49.6992,49.6145,49.6315,11700.0
2012-03-01 14:10:00,58.63,58.63,58.57,58.57,12500.0,49.6315,49.6315,49.5807,49.5807,12500.0
2012-03-01 14:15:00,58.58,58.59,58.57,58.57,16400.0,49.5891,49.5976,49.5807,49.5807,16400.0
2012-03-01 14:20:00,58.56,58.58,58.54,58.55,14000.0,49.5722,49.5891,49.5553,49.5637,14000.0
2012-03-01 14:25:00,58.55,58.59,58.54,58.59,11100.0,49.5637,49.5976,49.5553,49.5976,11100.0
2012-03-01 14:30:00,58.59,58.62,58.57,58.62,20800.0,49.5976,49.623,49.5807,49.623,20800.0
2012-03-01 14:35:00,58.61,58.7,58.61,58.65,15000.0,49.6145,49.6907,49.6145,49.6484,15000.0
2012-03-01 14:40:00,58.65,58.67,58.64,58.66,15500.0,49.6484,49.6653,49.6399,49.6569,15500.0
2012-03-01 14:45:00,58.67,58.67,58.64,58.65,10700.0,49.6653,49.6653,49.6399,49.6484,10700.0
2012-03-01 14:50:00,58.65,58.65,58.62,58.64,20800.0,49.6484,49.6484,49.623,49.6399,20800.0
2012-03-01 14:55:00,58.64,58.64,58.61,58.62,11600.0,49.6399,49.6399,49.6145,49.623,11600.0
2012-03-01 15:00:00,58.62,58.68,58.62,58.66,27000.0,49.623,49.6738,49.623,49.6569,27000.0
2012-03-01 15:05:00,58.66,58.68,58.63,58.65,17900.0,49.6569,49.6738,49.6315,49.6484,17900.0
2012-03-01 15:10:00,58.65,58.65,58.58,58.58,36200.0,49.6484,49.6484,49.5891,49.5891,36200.0
2012-03-01 15:15:00,58.58,58.59,58.52,58.52,94300.0,49.5891,49.5976,49.5383,49.5383,94300.0
2012-03-01 15:20:00,58.5,58.51,58.47,58.48,89300.0,49.5214,49.5299,49.496,49.5045,89300.0
2012-03-01 15:25:00,58.49,58.52,58.48,58.52,18400.0,49.5129,49.5383,49.5045,49.5383,18400.0
2012-03-01 15:30:00,58.52,58.56,58.51,58.54,28500.0,49.5383,49.5722,49.5299,49.5553,28500.0
2012-03-01 15:35:00,58.54,58.56,58.49,58.56,39300.0,49.5553,49.5722,49.5129,49.5722,39300.0
2012-03-01 15:40:00,58.55,58.61,58.52,58.59,27300.0,49.5637,49.6145,49.5383,49.5976,27300.0
2012-03-01 15:45:00,58.58,58.64,58.55,58.64,48200.0,49.5891,49.6399,49.5637,49.6399,48200.0
2012-03-01 15:50:00,58.65,58.69,58.61,58.69,64800.0,49.6484,49.6823,49.6145,49.6823,64800.0
2012-03-01 15:55:00,58.69,58.69,58.61,58.64,113600.0,49.6823,49.6823,49.6145,49.6399,113600.0
2012-03-02 09:30:00,58.36,58.41,58.1,58.23,55700.0,49.4029,49.4452,49.1828,49.2929,55700.0
2012-03-02 09:35:00,58.21,58.25,58.14,58.21,16500.0,49.2759,49.3098,49.2167,49.2759,16500.0
2012-03-02 09:40:00,58.2,58.24,58.12,58.2,31000.0,49.2675,49.3013,49.1997,49.2675,31000.0
2012-03-02 09:45:00,58.2,58.33,58.19,58.25,37600.0,49.2675,49.3775,49.259,49.3098,37600.0
2012-03-02 09:50:00,58.27,58.37,58.26,58.34,12800.0,49.3267,49.4114,49.3182,49.386,12800.0
2012-03-02 09:55:00,58.32,58.36,58.25,58.29,16900.0,49.369,49.4029,49.3098,49.3436,16900.0
2012-03-02 10:00:00,58.31,58.36,58.28,58.31,13900.0,49.3606,49.4029,49.3352,49.3606,13900.0
2012-03-02 10:05:00,58.31,58.33,58.27,58.29,10200.0,49.3606,49.3775,49.3267,49.3436,10200.0
2012-03-02 10:10:00,58.29,58.35,58.27,58.27,19900.0,49.3436,49.3944,49.3267,49.3267,19900.0
2012-03-02 10:15:00,58.3,58.35,58.27,58.29,9300.0,49.3521,49.3944,49.3267,49.3436,9300.0
2012-03-02 10:20:00,58.3,58.3,58.27,58.27,7500.0,49.3521,49.3521,49.3267,49.3267,7500.0
2012-03-02 10:25:00,58.27,58.29,58.27,58.28,7500.0,49.3267,49.3436,49.3267,49.3352,7500.0
2012-03-02 10:30:00,58.29,58.29,58.26,58.27,25200.0,49.3436,49.3436,49.3182,49.3267,25200.0
2012-03-02 10:35:00,58.28,58.33,58.28,58.31,25600.0,49.3352,49.3775,49.3352,49.3606,25600.0
2012-03-02 10:40:00,58.31,58.33,58.3,58.3,5400.0,49.3606,49.3775,49.3521,49.3521,5400.0
2012-03-02 10:45:00,58.3,58.31,58.28,58.29,9700.0,49.3521,49.3606,49.3352,49.3436,9700.0
2012-03-02 10:50:00,58.28,58.3,58.28,58.3,15500.0,49.3352,49.3521,49.3352,49.3521,15500.0
2012-03-02 10:55:00,58.32,58.39,58.3,58.31,13700.0,49.369,49.4283,49.3521,49.3606,13700.0
2012-03-02 11:00:00,58.34,58.35,58.29,58.32,8600.0,49.386,49.3944,49.3436,49.369,8600.0
2012-03-02 11:05:00,58.32,58.35,58.29,58.31,15600.0,49.369,49.3944,49.3436,49.3606,15600.0
2012-03-02 11:10:00,58.3,58.31,58.26,58.27,52800.0,49.3521,49.3606,49.3182,49.3267,52800.0
2012-03-02 11:15:00,58.27,58.38,58.27,58.34,63300.0,49.3267,49.4198,49.3267,49.386,63300.0
2012-03-02 11:20:00,58.34,58.35,58.3,58.3,4800.0,49.386,49.3944,49.3521,49.3521,4800.0
2012-03-02 11:25:00,58.31,58.32,58.29,58.29,10000.0,49.3606,49.369,49.3436,49.3436,10000.0
2012-03-02 11:30:00,58.31,58.32,58.29,58.3,8000.0,49.3606,49.369,49.3436,49.3521,8000.0
2012-03-02 11:35:00,58.3,58.32,58.3,58.31,10200.0,49.3521,49.369,49.3521,49.3606,10200.0
2012-03-02 11:40:00,58.3,58.39,58.29,58.35,64400.0,49.3521,49.4283,49.3436,49.3944,64400.0
2012-03-02 11:45:00,58.35,58.35,58.3,58.34,10300.0,49.3944,49.3944,49.3521,49.386,10300.0
2012-03-02 11:50:00,58.34,58.34,58.3,58.3,29900.0,49.386,49.386,49.3521,49.3521,29900.0
2012-03-02 11:55:00,58.3,58.32,58.3,58.32,5500.0,49.3521,49.369,49.3521,49.369,5500.0
2012-03-02 12:00:00,58.31,58.31,58.27,58.3,32400.0,49.3606,49.3606,49.3267,49.3521,32400.0
2012-03-02 12:05:00,58.28,58.32,58.24,58.32,57200.0,49.3352,49.369,49.3013,49.369,57200.0
2012-03-02 12:10:00,58.31,58.31,58.28,58.28,3300.0,49.3606,49.3606,49.3352,49.3352,3300.0
2012-03-02 12:15:00,58.29,58.31,58.26,58.28,13800.0,49.3436,49.3606,49.3182,49.3352,13800.0
2012-03-02 12:20:00,58.29,58.31,58.27,58.28,39200.0,49.3436,49.3606,49.3267,49.3352,39200.0
2012-03-02 12:25:00,58.27,58.3,58.27,58.28,32300.0,49.3267,49.3521,49.3267,49.3352,32300.0
2012-03-02 12:30:00,58.29,58.31,58.27,58.3,31500.0,49.3436,49.3606,49.3267,49.3521,31500.0
2012-03-02 12:35:00,58.3,58.32,58.29,58.31,5300.0,49.3521,49.369,49.3436,49.3606,5300.0
2012-03-02 12:40:00,58.31,58.32,58.29,58.32,4200.0,49.3606,49.369,49.3436,49.369,4200.0
2012-03-02 12:45:00,58.31,58.34,58.3,58.33,32000.0,49.3606,49.386,49.3521,49.3775,32000.0
2012-03-02 12:50:00,58.33,58.34,58.29,58.31,6800.0,49.3775,49.386,49.3436,49.3606,6800.0
2012-03-02 12:55:00,58.32,58.35,58.3,58.33,16200.0,49.369,49.3944,49.3521,49.3775,16200.0
2012-03-02 13:00:00,58.34,58.37,58.32,58.34,31900.0,49.386,49.4114,49.369,49.386,31900.0
2012-03-02 13:05:00,58.33,58.34,58.3,58.33,9400.0,49.3775,49.386,49.3521,49.3775,9400.0
2012-03-02 13:10:00,58.33,58.33,58.29,58.3,29000.0,49.3775,49.3775,49.3436,49.3521,29000.0
2012-03-02 13:15:00,58.3,58.3,58.26,58.27,55300.0,49.3521,49.3521,49.3182,49.3267,55300.0
2012-03-02 13:20:00,58.27,58.28,58.25,58.26,32700.0,49.3267,49.3352,49.3098,49.3182,32700.0
2012-03-02 13:25:00,58.27,58.29,58.25,58.26,106400.0,49.3267,49.3436,49.3098,49.3182,106400.0
2012-03-02 13:30:00,58.26,58.28,58.25,58.27,17100.0,49.3182,49.3352,49.3098,49.3267,17100.0
2012-03-02 13:35:00,58.27,58.29,58.25,58.26,11200.0,49.3267,49.3436,49.3098,49.3182,11200.0
2012-03-02 13:40:00,58.26,58.27,58.25,58.25,14300.0,49.3182,49.3267,49.3098,49.3098,14300.0
2012-03-02 13:45:00,58.25,58.26,58.23,58.24,30900.0,49.3098,49.3182,49.2929,49.3013,30900.0
2012-03-02 13:50:00,58.24,58.26,58.24,58.25,13100.0,49.3013,49.3182,49.3013,49.3098,13100.0
2012-03-02 13:55:00,58.25,58.26,58.23,58.25,9900.0,49.3098,49.3182,49.2929,49.3098,9900.0
2012-03-02 14:00:00,58.25,58.26,58.24,58.25,8300.0,49.3098,49.3182,49.3013,49.3098,8300.0
2012-03-02 14:05:00,58.25,58.26,58.24,58.24,5900.0,49.3098,49.3182,49.3013,49.3013,5900.0
2012-03-02 14:10:00,58.25,58.25,58.22,58.23,22500.0,49.3098,49.3098,49.2844,49.2929,22500.0
2012-03-02 14:15:00,58.22,58.24,58.22,58.23,20800.0,49.2844,49.3013,49.2844,49.2929,20800.0
2012-03-02 14:20:00,58.24,58.24,58.2,58.23,54100.0,49.3013,49.3013,49.2675,49.2929,54100.0
2012-03-02 14:25:00,58.24,58.26,58.23,58.25,45500.0,49.3013,49.3182,49.2929,49.3098,45500.0
2012-03-02 14:30:00,58.26,58.26,58.25,58.26,4900.0,49.3182,49.3182,49.3098,49.3182,4900.0
2012-03-02 14:35:00,58.26,58.26,58.25,58.26,2500.0,49.3182,49.3182,49.3098,49.3182,2500.0
2012-03-02 14:40:00,58.26,58.26,58.25,58.26,6100.0,49.3182,49.3182,49.3098,49.3182,6100.0
2012-03-02 14:45:00,58.26,58.26,58.25,58.26,9300.0,49.3182,49.3182,49.3098,49.3182,9300.0
2012-03-02 14:50:00,58.25,58.26,58.25,58.26,9000.0,49.3098,49.3182,49.3098,49.3182,9000.0
2012-03-02 14:55:00,58.26,58.26,58.25,58.26,5300.0,49.3182,49.3182,49.3098,49.3182,5300.0
2012-03-02 15:00:00,58.26,58.28,58.25,58.28,36000.0,49.3182,49.3352,49.3098,49.3352,36000.0
2012-03-02 15:05:00,58.28,58.3,58.27,58.29,23300.0,49.3352,49.3521,49.3267,49.3436,23300.0
2012-03-02 15:10:00,58.29,58.33,58.29,58.33,14600.0,49.3436,49.3775,49.3436,49.3775,14600.0
2012-03-02 15:15:00,58.32,58.34,58.3,58.31,22100.0,49.369,49.386,49.3521,49.3606,22100.0
2012-03-02 15:20:00,58.3,58.31,58.29,58.3,12800.0,49.3521,49.3606,49.3436,49.3521,12800.0
2012-03-02 15:25:00,58.3,58.33,58.3,58.33,24900.0,49.3521,49.3775,49.3521,49.3775,24900.0
2012-03-02 15:30:00,58.32,58.39,58.32,58.38,24500.0,49.369,49.4283,49.369,49.4198,24500.0
2012-03-02 15:35:00,58.38,58.41,58.36,58.4,38500.0,49.4198,49.4452,49.4029,49.4368,38500.0
2012-03-02 15:40:00,58.41,58.43,58.32,58.37,54700.0,49.4452,49.4622,49.369,49.4114,54700.0
2012-03-02 15:45:00,58.37,58.37,58.3,58.34,29800.0,49.4114,49.4114,49.3521,49.386,29800.0
2012-03-02 15:50:00,58.34,58.36,58.32,58.33,35500.0,49.386,49.4029,49.369,49.3775,35500.0
2012-03-02 15:55:00,58.33,58.37,58.31,58.36,75600.0,49.3775,49.4114,49.3606,49.4029,75600.0
2012-03-05 09:30:00,58.1,58.55,58.05,58.44,82400.0,49.1828,49.5637,49.1405,49.4706,82400.0
2012-03-05 09:35:00,58.43,58.7,58.43,58.6,25000.0,49.4622,49.6907,49.4622,49.6061,25000.0
2012-03-05 09:40:00,58.63,58.64,58.44,58.45,23800.0,49.6315,49.6399,49.4706,49.4791,23800.0
2012-03-05 09:45:00,58.48,58.72,58.45,58.62,31900.0,49.5045,49.7076,49.4791,49.623,31900.0
2012-03-05 09:50:00,58.61,58.61,58.5,58.5,6700.0,49.6145,49.6145,49.5214,49.5214,6700.0
2012-03-05 09:55:00,58.5,58.51,58.43,58.49,4100.0,49.5214,49.5299,49.4622,49.5129,4100.0
2012-03-05 10:00:00,58.5,58.53,58.35,58.42,19100.0,49.5214,49.5468,49.3944,49.4537,19100.0
2012-03-05 10:05:00,58.41,58.41,58.3,58.37,40400.0,49.4452,49.4452,49.3521,49.4114,40400.0
2012-03-05 10:10:00,58.37,58.39,58.26,58.35,19500.0,49.4114,49.4283,49.3182,49.3944,19500.0
2012-03-05 10:15:00,58.36,58.4,58.32,58.38,16400.0,49.4029,49.4368,49.369,49.4198,16400.0
2012-03-05 10:20:00,58.39,58.39,58.18,58.19,29800.0,49.4283,49.4283,49.2505,49.259,29800.0
2012-03-05 10:25:00,58.18,58.26,58.15,58.24,22300.0,49.2505,49.3182,49.2251,49.3013,22300.0
2012-03-05 10:30:00,58.24,58.35,58.22,58.23,51700.0,49.3013,49.3944,49.2844,49.2929,51700.0
2012-03-05 10:35:00,58.23,58.32,58.23,58.31,14500.0,49.2929,49.369,49.2929,49.3606,14500.0
2012-03-05 10:40:00,58.32,58.34,58.25,58.26,29600.0,49.369,49.386,49.3098,49.3182,29600.0
2012-03-05 10:45:00,58.26,58.37,58.26,58.34,14600.0,49.3182,49.4114,49.3182,49.386,14600.0
2012-03-05 10:50:00,58.34,58.35,58.32,58.32,15500.0,49.386,49.3944,49.369,49.369,15500.0
2012-03-05 10:55:00,58.32,58.35,58.31,58.35,12100.0,49.369,49.3944,49.3606,49.3944,12100.0
2012-03-05 11:00:00,58.34,58.38,58.34,58.37,12300.0,49.386,49.4198,49.386,49.4114,12300.0
2012-03-05 11:05:00,58.37,58.42,58.37,58.38,13800.0,49.4114,49.4537,49.4114,49.4198,13800.0
2012-03-05 11:10:00,58.39,58.39,58.3,58.32,48700.0,49.4283,49.4283,49.3521,49.369,48700.0
2012-03-05 11:15:00,58.31,58.34,58.29,58.31,19400.0,49.3606,49.386,49.3436,49.3606,19400.0
2012-03-05 11:20:00,58.31,58.39,58.3,58.38,20400.0,49.3606,49.4283,49.3521,49.4198,20400.0
2012-03-05 11:25:00,58.38,58.43,58.38,58.43,12900.0,49.4198,49.4622,49.4198,49.4622,12900.0
2012-03-05 11:30:00,58.43,58.43,58.38,58.41,11700.0,49.4622,49.4622,49.4198,49.4452,11700.0
2012-03-05 11:35:00,58.41,58.45,58.39,58.39,13700.0,49.4452,49.4791,49.4283,49.4283,13700.0
2012-03-05 11:40:00,58.39,58.42,58.38,58.41,14400.0,49.4283,49.4537,49.4198,49.4452,14400.0
2012-03-05 11:45:00,58.42,58.52,58.42,58.51,15700.0,49.4537,49.5383,49.4537,49.5299,15700.0
2012-03-05 11:50:00,58.5,58.51,58.47,58.51,14000.0,49.5214,49.5299,49.496,49.5299,14000.0
2012-03-05 11:55:00,58.5,58.51,58.45,58.47,9100.0,49.5214,49.5299,49.4791,49.496,9100.0
2012-03-05 12:00:00,58.46,58.5,58.45,58.46,7400.0,49.4876,49.5214,49.4791,49.4876,7400.0
2012-03-05 12:05:00,58.46,58.52,58.45,58.46,22300.0,49.4876,49.5383,49.4791,49.4876,22300.0
2012-03-05 12:10:00,58.46,58.5,58.46,58.48,6200.0,49.4876,49.5214,49.4876,49.5045,6200.0
2012-03-05 12:15:00,58.48,58.5,58.46,58.5,13700.0,49.5045,49.5214,49.4876,49.5214,13700.0
2012-03-05 12:20:00,58.5,58.53,58.47,58.49,7000.0,49.5214,49.5468,49.496,49.5129,7000.0
2012-03-05 12:25:00,58.49,58.53,58.47,58.49,11900.0,49.5129,49.5468,49.496,49.5129,11900.0
2012-03-05 12:30:00,58.49,58.5,58.46,58.5,26100.0,49.5129,49.5214,49.4876,49.5214,26100.0
2012-03-05 12:35:00,58.51,58.52,58.49,58.49,6500.0,49.5299,49.5383,49.5129,49.5129,6500.0
2012-03-05 12:40:00,58.5,58.57,58.5,58.55,13400.0,49.5214,49.5807,49.5214,49.5637,13400.0
2012-03-05 12:45:00,58.56,58.62,58.55,58.62,10300.0,49.5722,49.623,49.5637,49.623,10300.0
2012-03-05 12:50:00,58.62,58.66,58.6,58.61,27200.0,49.623,49.6569,49.6061,49.6145,27200.0
2012-03-05 12:55:00,58.6,58.63,58.58,58.62,8600.0,49.6061,49.6315,49.5891,49.623,8600.0
2012-03-05 13:00:00,58.62,58.62,58.56,58.59,10900.0,49.623,49.623,49.5722,49.5976,10900.0
2012-03-05 13:05:00,58.6,58.61,58.56,58.56,8500.0,49.6061,49.6145,49.5722,49.5722,8500.0
2012-03-05 13:10:00,58.56,58.63,58.56,58.62,14100.0,49.5722,49.6315,49.5722,49.623,14100.0
2012-03-05 13:15:00,58.62,58.65,58.59,58.59,9200.0,49.623,49.6484,49.5976,49.5976,9200.0
2012-03-05 13:20:00,58.58,58.61,58.57,58.59,10200.0,49.5891,49.6145,49.5807,49.5976,10200.0
2012-03-05 13:25:00,58.6,58.61,58.59,58.6,4900.0,49.6061,49.6145,49.5976,49.6061,4900.0
2012-03-05 13:30:00,58.6,58.61,58.59,58.61,5000.0,49.6061,49.6145,49.5976,49.6145,5000.0
2012-03-05 13:35:00,58.61,58.66,58.59,58.64,12000.0,49.6145,49.6569,49.5976,49.6399,12000.0
2012-03-05 13:40:00,58.65,58.72,58.64,58.7,13000.0,49.6484,49.7076,49.6399,49.6907,13000.0
2012-03-05 13:45:00,58.71,58.75,58.69,58.74,16900.0,49.6992,49.733,49.6823,49.7246,16900.0
2012-03-05 13:50:00,58.74,58.74,58.68,58.72,17300.0,49.7246,49.7246,49.6738,49.7076,17300.0
2012-03-05 13:55:00,58.72,58.76,58.7,58.75,21200.0,49.7076,49.7415,49.6907,49.733,21200.0
2012-03-05 14:00:00,58.76,58.77,58.7,58.72,28700.0,49.7415,49.75,49.6907,49.7076,28700.0
2012-03-05 14:05:00,58.73,58.77,58.7,58.75,48400.0,49.7161,49.75,49.6907,49.733,48400.0
2012-03-05 14:10:00,58.75,58.78,58.73,58.75,10100.0,49.733,49.7584,49.7161,49.733,10100.0
2012-03-05 14:15:00,58.74,58.8,58.74,58.76,23100.0,49.7246,49.7754,49.7246,49.7415,23100.0
2012-03-05 14:20:00,58.77,58.79,58.75,58.78,19300.0,49.75,49.7669,49.733,49.7584,19300.0
2012-03-05 14:25:00,58.78,58.85,58.76,58.85,19200.0,49.7584,49.8177,49.7415,49.8177,19200.0
2012-03-05 14:30:00,58.85,58.86,58.81,58.85,30000.0,49.8177,49.8262,49.7838,49.8177,30000.0
2012-03-05 14:35:00,58.85,58.85,58.83,58.85,5200.0,49.8177,49.8177,49.8008,49.8177,5200.0
2012-03-05 14:40:00,58.83,58.84,58.77,58.77,11300.0,49.8008,49.8092,49.75,49.75,11300.0
2012-03-05 14:45:00,58.77,58.79,58.73,58.75,12000.0,49.75,49.7669,49.7161,49.733,12000.0
2012-03-05 14:50:00,58.74,58.74,58.7,58.71,14200.0,49.7246,49.7246,49.6907,49.6992,14200.0
2012-03-05 14:55:00,58.7,58.82,58.69,58.81,13600.0,49.6907,49.7923,49.6823,49.7838,13600.0
2012-03-05 15:00:00,58.81,58.83,58.8,58.83,15600.0,49.7838,49.8008,49.7754,49.8008,15600.0
2012-03-05 15:05:00,58.83,58.91,58.82,58.89,22500.0,49.8008,49.8685,49.7923,49.8516,22500.0
2012-03-05 15:10:00,58.89,59.02,58.89,59.01,46700.0,49.8516,49.9616,49.8516,49.9531,46700.0
2012-03-05 15:15:00,59.01,59.03,58.98,59.02,50800.0,49.9531,49.9701,49.9277,49.9616,50800.0
2012-03-05 15:20:00,59.03,59.09,59.0,59.01,27300.0,49.9701,50.0209,49.9447,49.9531,27300.0
2012-03-05 15:25:00,59.0,59.02,58.92,58.95,17800.0,49.9447,49.9616,49.877,49.9023,17800.0
2012-03-05 15:30:00,58.95,58.96,58.86,58.86,14000.0,49.9023,49.9108,49.8262,49.8262,14000.0
2012-03-05 15:35:00,58.86,58.89,58.84,58.86,17500.0,49.8262,49.8516,49.8092,49.8262,17500.0
2012-03-05 15:40:00,58.86,58.88,58.82,58.86,25400.0,49.8262,49.8431,49.7923,49.8262,25400.0
2012-03-05 15:45:00,58.86,58.93,58.83,58.92,39400.0,49.8262,49.8854,49.8008,49.877,39400.0
2012-03-05 15:50:00,58.91,58.97,58.87,58.88,33400.0,49.8685,49.9193,49.8346,49.8431,33400.0
2012-03-05 15:55:00,58.88,58.88,58.84,58.86,43100.0,49.8431,49.8431,49.8092,49.8262,43100.0
2012-03-06 09:30:00,58.22,58.35,58.15,58.32,68500.0,49.2844,49.3944,49.2251,49.369,68500.0
2012-03-06 09:35:00,58.32,58.32,58.16,58.2,188800.0,49.369,49.369,49.2336,49.2675,188800.0
2012-03-06 09:40:00,58.2,58.28,58.16,58.23,111200.0,49.2675,49.3352,49.2336,49.2929,111200.0
2012-03-06 09:45:00,58.23,58.29,58.2,58.26,15700.0,49.2929,49.3436,49.2675,49.3182,15700.0
2012-03-06 09:50:00,58.26,58.27,57.93,58.05,95900.0,49.3182,49.3267,49.0389,49.1405,95900.0
2012-03-06 09:55:00,58.05,58.13,58.0,58.1,36800.0,49.1405,49.2082,49.0982,49.1828,36800.0
2012-03-06 10:00:00,58.08,58.11,57.97,57.99,95400.0,49.1659,49.1913,49.0728,49.0897,95400.0
2012-03-06 10:05:00,57.99,58.07,57.95,57.99,159200.0,49.0897,49.1574,49.0558,49.0897,159200.0
2012-03-06 10:10:00,57.99,58.05,57.95,58.03,21900.0,49.0897,49.1405,49.0558,49.1235,21900.0
2012-03-06 10:15:00,58.02,58.03,57.9,57.95,36400.0,49.1151,49.1235,49.0135,49.0558,36400.0
2012-03-06 10:20:00,57.95,58.12,57.92,58.11,31300.0,49.0558,49.1997,49.0304,49.1913,31300.0
2012-03-06 10:25:00,58.11,58.13,57.98,57.98,11800.0,49.1913,49.2082,49.0812,49.0812,11800.0
2012-03-06 10:30:00,58.0,58.01,58.0,58.01,12300.0,49.0982,49.1066,49.0982,49.1066,12300.0
2012-03-06 10:35:00,58.0,58.01,57.97,57.97,24200.0,49.0982,49.1066,49.0728,49.0728,24200.0
2012-03-06 10:40:00,57.96,58.05,57.95,58.02,14100.0,49.0643,49.1405,49.0558,49.1151,14100.0
2012-03-06 10:45:00,58.02,58.02,57.9,57.9,11700.0,49.1151,49.1151,49.0135,49.0135,11700.0
2012-03-06 10:50:00,57.91,57.91,57.84,57.87,12700.0,49.022,49.022,48.9627,48.9881,12700.0
2012-03-06 10:55:00,57.89,57.9,57.84,57.86,9800.0,49.005,49.0135,48.9627,48.9796,9800.0
2012-03-06 11:00:00,57.84,57.88,57.78,57.79,19500.0,48.9627,48.9966,48.9119,48.9204,19500.0
2012-03-06 11:05:00,57.79,57.85,57.79,57.83,19400.0,48.9204,48.9712,48.9204,48.9542,19400.0
2012-03-06 11:10:00,57.84,57.87,57.83,57.83,9700.0,48.9627,48.9881,48.9542,48.9542,9700.0
2012-03-06 11:15:00,57.86,57.88,57.83,57.85,20800.0,48.9796,48.9966,48.9542,48.9712,20800.0
2012-03-06 11:20:00,57.87,57.87,57.74,57.75,38100.0,48.9881,48.9881,48.8781,48.8865,38100.0
2012-03-06 11:25:00,57.76,57.76,57.73,57.76,25900.0,48.895,48.895,48.8696,48.895,25900.0
2012-03-06 11:30:00,57.76,57.76,57.66,57.67,23800.0,48.895,48.895,48.8103,48.8188,23800.0
2012-03-06 11:35:00,57.69,57.72,57.64,57.72,25100.0,48.8357,48.8611,48.7934,48.8611,25100.0
2012-03-06 11:40:00,57.71,57.73,57.63,57.68,23600.0,48.8527,48.8696,48.7849,48.8273,23600.0
2012-03-06 11:45:00,57.68,57.72,57.62,57.71,25500.0,48.8273,48.8611,48.7765,48.8527,25500.0
2012-03-06 11:50:00,57.71,57.81,57.71,57.71,23700.0,48.8527,48.9373,48.8527,48.8527,23700.0
2012-03-06 11:55:00,57.71,57.75,57.7,57.73,5600.0,48.8527,48.8865,48.8442,48.8696,5600.0
2012-03-06 12:00:00,57.72,57.77,57.71,57.73,16600.0,48.8611,48.9035,48.8527,48.8696,16600.0
2012-03-06 12:05:00,57.74,57.76,57.68,57.74,30200.0,48.8781,48.895,48.8273,48.8781,30200.0
2012-03-06 12:10:00,57.74,57.77,57.72,57.73,11900.0,48.8781,48.9035,48.8611,48.8696,11900.0
2012-03-06 12:15:00,57.74,57.75,57.71,57.73,14400.0,48.8781,48.8865,48.8527,48.8696,14400.0
2012-03-06 12:20:00,57.73,57.74,57.71,57.74,7500.0,48.8696,48.8781,48.8527,48.8781,7500.0
2012-03-06 12:25:00,57.74,57.75,57.71,57.71,25700.0,48.8781,48.8865,48.8527,48.8527,25700.0
2012-03-06 12:30:00,57.72,57.77,57.7,57.73,16400.0,48.8611,48.9035,48.8442,48.8696,16400.0
2012-03-06 12:35:00,57.74,57.77,57.74,57.76,4600.0,48.8781,48.9035,48.8781,48.895,4600.0
2012-03-06 12:40:00,57.78,57.78,57.72,57.72,4100.0,48.9119,48.9119,48.8611,48.8611,4100.0
2012-03-06 12:45:00,57.72,57.76,57.72,57.74,5500.0,48.8611,48.895,48.8611,48.8781,5500.0
2012-03-06 12:50:00,57.75,57.77,57.74,57.77,10600.0,48.8865,48.9035,48.8781,48.9035,10600.0
2012-03-06 12:55:00,57.76,57.76,57.71,57.72,23000.0,48.895,48.895,48.8527,48.8611,23000.0
2012-03-06 13:00:00,57.73,57.8,57.69,57.8,38500.0,48.8696,48.9288,48.8357,48.9288,38500.0
2012-03-06 13:05:00,57.79,57.79,57.73,57.74,8300.0,48.9204,48.9204,48.8696,48.8781,8300.0
2012-03-06 13:10:00,57.76,57.79,57.72,57.72,8100.0,48.895,48.9204,48.8611,48.8611,8100.0
2012-03-06 13:15:00,57.72,57.77,57.71,57.75,11400.0,48.8611,48.9035,48.8527,48.8865,11400.0
2012-03-06 13:20:00,57.77,57.79,57.75,57.79,5400.0,48.9035,48.9204,48.8865,48.9204,5400.0
2012-03-06 13:25:00,57.78,57.78,57.75,57.75,2800.0,48.9119,48.9119,48.8865,48.8865,2800.0
2012-03-06 13:30:00,57.76,57.92,57.76,57.88,40000.0,48.895,49.0304,48.895,48.9966,40000.0
2012-03-06 13:35:00,57.88,57.89,57.85,57.87,20600.0,48.9966,49.005,48.9712,48.9881,20600.0
2012-03-06 13:40:00,57.87,57.88,57.84,57.87,23300.0,48.9881,48.9966,48.9627,48.9881,23300.0
2012-03-06 13:45:00,57.87,57.9,57.82,57.85,38600.0,48.9881,49.0135,48.9458,48.9712,38600.0
2012-03-06 13:50:00,57.85,57.9,57.83,57.88,41500.0,48.9712,49.0135,48.9542,48.9966,41500.0
2012-03-06 13:55:00,57.88,57.88,57.84,57.86,13900.0,48.9966,48.9966,48.9627,48.9796,13900.0
2012-03-06 14:00:00,57.85,57.89,57.85,57.89,55100.0,48.9712,49.005,48.9712,49.005,55100.0
2012-03-06 14:05:00,57.88,57.89,57.87,57.88,14200.0,48.9966,49.005,48.9881,48.9966,14200.0
2012-03-06 14:10:00,57.88,57.89,57.87,57.88,22300.0,48.9966,49.005,48.9881,48.9966,22300.0
2012-03-06 14:15:00,57.88,57.88,57.85,57.88,36900.0,48.9966,48.9966,48.9712,48.9966,36900.0
2012-03-06 14:20:00,57.88,57.89,57.86,57.87,34600.0,48.9966,49.005,48.9796,48.9881,34600.0
2012-03-06 14:25:00,57.89,57.9,57.84,57.86,27600.0,49.005,49.0135,48.9627,48.9796,27600.0
2012-03-06 14:30:00,57.86,57.89,57.84,57.85,46400.0,48.9796,49.005,48.9627,48.9712,46400.0
2012-03-06 14:35:00,57.86,57.88,57.85,57.86,39600.0,48.9796,48.9966,48.9712,48.9796,39600.0
2012-03-06 14:40:00,57.86,57.9,57.85,57.88,39000.0,48.9796,49.0135,48.9712,48.9966,39000.0
2012-03-06 14:45:00,57.89,57.89,57.85,57.87,47100.0,49.005,49.005,48.9712,48.9881,47100.0
2012-03-06 14:50:00,57.86,57.9,57.85,57.88,75600.0,48.9796,49.0135,48.9712,48.9966,75600.0
2012-03-06 14:55:00,57.88,57.88,57.86,57.87,20700.0,48.9966,48.9966,48.9796,48.9881,20700.0
2012-03-06 15:00:00,57.87,57.89,57.86,57.88,49600.0,48.9881,49.005,48.9796,48.9966,49600.0
2012-03-06 15:05:00,57.88,57.91,57.87,57.9,23700.0,48.9966,49.022,48.9881,49.0135,23700.0
2012-03-06 15:10:00,57.9,57.91,57.86,57.91,31900.0,49.0135,49.022,48.9796,49.022,31900.0
2012-03-06 15:15:00,57.9,57.97,57.89,57.97,28400.0,49.0135,49.0728,49.005,49.0728,28400.0
2012-03-06 15:20:00,57.97,57.97,57.91,57.93,39700.0,49.0728,49.0728,49.022,49.0389,39700.0
2012-03-06 15:25:00,57.94,57.99,57.93,57.97,93200.0,49.0474,49.0897,49.0389,49.0728,93200.0
2012-03-06 15:30:00,57.98,57.98,57.92,57.95,82300.0,49.0812,49.0812,49.0304,49.0558,82300.0
2012-03-06 15:35:00,57.94,58.0,57.94,57.97,32000.0,49.0474,49.0982,49.0474,49.0728,32000.0
2012-03-06 15:40:00,57.97,58.11,57.96,58.03,51500.0,49.0728,49.1913,49.0643,49.1235,51500.0
2012-03-06 15:45:00,58.03,58.11,57.98,58.05,48900.0,49.1235,49.1913,49.0812,49.1405,48900.0
2012-03-06 15:50:00,58.05,58.1,58.03,58.09,40700.0,49.1405,49.1828,49.1235,49.1743,40700.0
2012-03-06 15:55:00,58.1,58.1,58.04,58.07,67100.0,49.1828,49.1828,49.132,49.1574,67100.0
2012-03-07 09:30:00,57.96,58.12,57.88,58.05,68300.0,49.0643,49.1997,48.9966,49.1405,68300.0
2012-03-07 09:35:00,58.04,58.06,57.95,57.99,16700.0,49.132,49.1489,49.0558,49.0897,16700.0
2012-03-07 09:40:00,58.01,58.06,57.93,57.96,63300.0,49.1066,49.1489,49.0389,49.0643,63300.0
2012-03-07 09:45:00,57.96,58.03,57.95,57.99,17900.0,49.0643,49.1235,49.0558,49.0897,17900.0
2012-03-07 09:50:00,57.98,58.09,57.97,58.07,29300.0,49.0812,49.1743,49.0728,49.1574,29300.0
2012-03-07 09:55:00,58.02,58.06,58.0,58.02,26200.0,49.1151,49.1489,49.0982,49.1151,26200.0
2012-03-07 10:00:00,58.03,58.05,58.01,58.02,15700.0,49.1235,49.1405,49.1066,49.1151,15700.0
2012-03-07 10:05:00,58.02,58.05,58.01,58.03,31400.0,49.1151,49.1405,49.1066,49.1235,31400.0
2012-03-07 10:10:00,58.04,58.09,58.01,58.09,47600.0,49.132,49.1743,49.1066,49.1743,47600.0
2012-03-07 10:15:00,58.09,58.13,58.03,58.03,13300.0,49.1743,49.2082,49.1235,49.1235,13300.0
2012-03-07 10:20:00,58.03,58.09,58.02,58.02,20200.0,49.1235,49.1743,49.1151,49.1151,20200.0
2012-03-07 10:25:00,58.02,58.04,58.01,58.02,11400.0,49.1151,49.132,49.1066,49.1151,11400.0
2012-03-07 10:30:00,58.03,58.07,58.02,58.03,14900.0,49.1235,49.1574,49.1151,49.1235,14900.0
2012-03-07 10:35:00,58.02,58.05,58.02,58.03,15500.0,49.1151,49.1405,49.1151,49.1235,15500.0
2012-03-07 10:40:00,58.03,58.06,58.02,58.02,16400.0,49.1235,49.1489,49.1151,49.1151,16400.0
2012-03-07 10:45:00,58.02,58.06,58.02,58.04,13500.0,49.1151,49.1489,49.1151,49.132,13500.0
2012-03-07 10:50:00,58.04,58.08,58.04,58.08,8200.0,49.132,49.1659,49.132,49.1659,8200.0
2012-03-07 10:55:00,58.07,58.08,58.03,58.03,11200.0,49.1574,49.1659,49.1235,49.1235,11200.0
2012-03-07 11:00:00,58.04,58.06,58.03,58.05,13500.0,49.132,49.1489,49.1235,49.1405,13500.0
2012-03-07 11:05:00,58.05,58.1,58.04,58.1,46000.0,49.1405,49.1828,49.132,49.1828,46000.0
2012-03-07 11:10:00,58.1,58.11,58.05,58.08,13000.0,49.1828,49.1913,49.1405,49.1659,13000.0
2012-03-07 11:15:00,58.09,58.11,58.05,58.08,15500.0,49.1743,49.1913,49.1405,49.1659,15500.0
2012-03-07 11:20:00,58.08,58.12,58.05,58.07,18300.0,49.1659,49.1997,49.1405,49.1574,18300.0
2012-03-07 11:25:00,58.08,58.08,58.03,58.03,8700.0,49.1659,49.1659,49.1235,49.1235,8700.0
2012-03-07 11:30:00,58.03,58.13,58.03,58.07,22300.0,49.1235,49.2082,49.1235,49.1574,22300.0
2012-03-07 11:35:00,58.07,58.13,58.05,58.13,35400.0,49.1574,49.2082,49.1405,49.2082,35400.0
2012-03-07 11:40:00,58.14,58.26,58.14,58.22,32800.0,49.2167,49.3182,49.2167,49.2844,32800.0
2012-03-07 11:45:00,58.21,58.25,58.19,58.2,21300.0,49.2759,49.3098,49.259,49.2675,21300.0
2012-03-07 11:50:00,58.2,58.23,58.19,58.21,36700.0,49.2675,49.2929,49.259,49.2759,36700.0
2012-03-07 11:55:00,58.2,58.25,58.18,58.2,19900.0,49.2675,49.3098,49.2505,49.2675,19900.0
2012-03-07 12:00:00,58.2,58.24,58.17,58.19,21200.0,49.2675,49.3013,49.2421,49.259,21200.0
2012-03-07 12:05:00,58.17,58.22,58.15,58.17,21800.0,49.2421,49.2844,49.2251,49.2421,21800.0
2012-03-07 12:10:00,58.18,58.19,58.17,58.18,33300.0,49.2505,49.259,49.2421,49.2505,33300.0
2012-03-07 12:15:00,58.17,58.22,58.17,58.18,17200.0,49.2421,49.2844,49.2421,49.2505,17200.0
2012-03-07 12:20:00,58.17,58.18,58.16,58.18,23500.0,49.2421,49.2505,49.2336,49.2505,23500.0
2012-03-07 12:25:00,58.18,58.23,58.17,58.19,16300.0,49.2505,49.2929,49.2421,49.259,16300.0
2012-03-07 12:30:00,58.2,58.2,58.17,58.19,18300.0,49.2675,49.2675,49.2421,49.259,18300.0
2012-03-07 12:35:00,58.18,58.2,58.18,58.2,19900.0,49.2505,49.2675,49.2505,49.2675,19900.0
2012-03-07 12:40:00,58.19,58.22,58.19,58.2,17400.0,49.259,49.2844,49.259,49.2675,17400.0
2012-03-07 12:45:00,58.19,58.21,58.19,58.21,16100.0,49.259,49.2759,49.259,49.2759,16100.0
2012-03-07 12:50:00,58.2,58.21,58.18,58.21,14400.0,49.2675,49.2759,49.2505,49.2759,14400.0
2012-03-07 12:55:00,58.22,58.22,58.18,58.19,10800.0,49.2844,49.2844,49.2505,49.259,10800.0
2012-03-07 13:00:00,58.18,58.19,58.17,58.18,20700.0,49.2505,49.259,49.2421,49.2505,20700.0
2012-03-07 13:05:00,58.19,58.19,58.18,58.19,11500.0,49.259,49.259,49.2505,49.259,11500.0
2012-03-07 13:10:00,58.19,58.2,58.18,58.18,20400.0,49.259,49.2675,49.2505,49.2505,20400.0
2012-03-07 13:15:00,58.18,58.2,58.18,58.19,36100.0,49.2505,49.2675,49.2505,49.259,36100.0
2012-03-07 13:20:00,58.19,58.27,58.19,58.27,18700.0,49.259,49.3267,49.259,49.3267,18700.0
2012-03-07 13:25:00,58.27,58.29,58.25,58.25,29600.0,49.3267,49.3436,49.3098,49.3098,29600.0
2012-03-07 13:30:00,58.25,58.28,58.21,58.21,14100.0,49.3098,49.3352,49.2759,49.2759,14100.0
2012-03-07 13:35:00,58.2,58.25,58.19,58.22,12700.0,49.2675,49.3098,49.259,49.2844,12700.0
2012-03-07 13:40:00,58.22,58.27,58.22,58.26,15400.0,49.2844,49.3267,49.2844,49.3182,15400.0
2012-03-07 13:45:00,58.26,58.3,58.25,58.26,19000.0,49.3182,49.3521,49.3098,49.3182,19000.0
2012-03-07 13:50:00,58.25,58.3,58.25,58.29,8500.0,49.3098,49.3521,49.3098,49.3436,8500.0
2012-03-07 13:55:00,58.3,58.3,58.25,58.27,15200.0,49.3521,49.3521,49.3098,49.3267,15200.0
2012-03-07 14:00:00,58.28,58.39,58.28,58.36,20000.0,49.3352,49.4283,49.3352,49.4029,20000.0
2012-03-07 14:05:00,58.36,58.39,58.28,58.3,22600.0,49.4029,49.4283,49.3352,49.3521,22600.0
2012-03-07 14:10:00,58.3,58.32,58.26,58.26,7000.0,49.3521,49.369,49.3182,49.3182,7000.0
2012-03-07 14:15:00,58.27,58.35,58.27,58.3,16000.0,49.3267,49.3944,49.3267,49.3521,16000.0
2012-03-07 14:20:00,58.3,58.32,58.24,58.29,21000.0,49.3521,49.369,49.3013,49.3436,21000.0
2012-03-07 14:25:00,58.29,58.34,58.29,58.33,11400.0,49.3436,49.386,49.3436,49.3775,11400.0
2012-03-07 14:30:00,58.34,58.36,58.3,58.33,14900.0,49.386,49.4029,49.3521,49.3775,14900.0
2012-03-07 14:35:00,58.33,58.34,58.28,58.3,24000.0,49.3775,49.386,49.3352,49.3521,24000.0
2012-03-07 14:40:00,58.31,58.32,58.26,58.27,26600.0,49.3606,49.369,49.3182,49.3267,26600.0
2012-03-07 14:45:00,58.27,58.35,58.27,58.32,55600.0,49.3267,49.3944,49.3267,49.369,55600.0
2012-03-07 14:50:00,58.33,58.38,58.31,58.38,16900.0,49.3775,49.4198,49.3606,49.4198,16900.0
2012-03-07 14:55:00,58.38,58.38,58.34,58.35,17800.0,49.4198,49.4198,49.386,49.3944,17800.0
2012-03-07 15:00:00,58.35,58.39,58.32,58.34,27900.0,49.3944,49.4283,49.369,49.386,27900.0
2012-03-07 15:05:00,58.32,58.33,58.28,58.3,34200.0,49.369,49.3775,49.3352,49.3521,34200.0
2012-03-07 15:10:00,58.31,58.34,58.3,58.32,19600.0,49.3606,49.386,49.3521,49.369,19600.0
2012-03-07 15:15:00,58.3,58.38,58.28,58.38,20700.0,49.3521,49.4198,49.3352,49.4198,20700.0
2012-03-07 15:20:00,58.39,58.43,58.38,58.38,24100.0,49.4283,49.4622,49.4198,49.4198,24100.0
2012-03-07 15:25:00,58.39,58.4,58.35,58.35,26400.0,49.4283,49.4368,49.3944,49.3944,26400.0
2012-03-07 15:30:00,58.35,58.45,58.34,58.41,45600.0,49.3944,49.4791,49.386,49.4452,45600.0
2012-03-07 15:35:00,58.41,58.42,58.37,58.37,31300.0,49.4452,49.4537,49.4114,49.4114,31300.0
2012-03-07 15:40:00,58.38,58.47,58.37,58.46,53800.0,49.4198,49.496,49.4114,49.4876,53800.0
2012-03-07 15:45:00,58.45,58.46,58.38,58.43,54200.0,49.4791,49.4876,49.4198,49.4622,54200.0
2012-03-07 15:50:00,58.43,58.45,58.38,58.44,57600.0,49.4622,49.4791,49.4198,49.4706,57600.0
2012-03-07 15:55:00,58.44,58.44,58.38,58.39,97800.0,49.4706,49.4706,49.4198,49.4283,97800.0
2012-03-08 09:30:00,58.73,58.78,58.52,58.53,42200.0,49.7161,49.7584,49.5383,49.5468,42200.0
2012-03-08 09:35:00,58.56,58.65,58.53,58.55,14400.0,49.5722,49.6484,49.5468,49.5637,14400.0
2012-03-08 09:40:00,58.55,58.84,58.55,58.82,5900.0,49.5637,49.8092,49.5637,49.7923,5900.0
2012-03-08 09:45:00,58.84,58.9,58.82,58.88,9800.0,49.8092,49.86,49.7923,49.8431,9800.0
2012-03-08 09:50:00,58.87,58.93,58.8,58.8,20600.0,49.8346,49.8854,49.7754,49.7754,20600.0
2012-03-08 09:55:00,58.82,58.91,58.79,58.89,9900.0,49.7923,49.8685,49.7669,49.8516,9900.0
2012-03-08 10:00:00,58.9,58.95,58.77,58.8,17100.0,49.86,49.9023,49.75,49.7754,17100.0
2012-03-08 10:05:00,58.78,58.84,58.75,58.81,9600.0,49.7584,49.8092,49.733,49.7838,9600.0
2012-03-08 10:10:00,58.79,58.81,58.72,58.76,9200.0,49.7669,49.7838,49.7076,49.7415,9200.0
2012-03-08 10:15:00,58.78,58.88,58.74,58.87,9700.0,49.7584,49.8431,49.7246,49.8346,9700.0
2012-03-08 10:20:00,58.87,58.87,58.74,58.76,6400.0,49.8346,49.8346,49.7246,49.7415,6400.0
2012-03-08 10:25:00,58.76,58.8,58.72,58.8,3600.0,49.7415,49.7754,49.7076,49.7754,3600.0
2012-03-08 10:30:00,58.81,58.87,58.8,58.86,5400.0,49.7838,49.8346,49.7754,49.8262,5400.0
2012-03-08 10:35:00,58.86,58.89,58.83,58.88,7100.0,49.8262,49.8516,49.8008,49.8431,7100.0
2012-03-08 10:40:00,58.86,58.86,58.79,58.83,9700.0,49.8262,49.8262,49.7669,49.8008,9700.0
2012-03-08 10:45:00,58.83,58.97,58.83,58.96,9800.0,49.8008,49.9193,49.8008,49.9108,9800.0
2012-03-08 10:50:00,58.92,58.93,58.86,58.91,9600.0,49.877,49.8854,49.8262,49.8685,9600.0
2012-03-08 10:55:00,58.91,58.91,58.78,58.81,24100.0,49.8685,49.8685,49.7584,49.7838,24100.0
2012-03-08 11:00:00,58.83,58.97,58.83,58.94,25000.0,49.8008,49.9193,49.8008,49.8939,25000.0
2012-03-08 11:05:00,58.94,58.96,58.9,58.91,7900.0,49.8939,49.9108,49.86,49.8685,7900.0
2012-03-08 11:10:00,58.92,58.99,58.9,58.93,9300.0,49.877,49.9362,49.86,49.8854,9300.0
2012-03-08 11:15:00,58.94,58.98,58.89,58.96,17400.0,49.8939,49.9277,49.8516,49.9108,17400.0
2012-03-08 11:20:00,58.93,58.94,58.87,58.88,5700.0,49.8854,49.8939,49.8346,49.8431,5700.0
2012-03-08 11:25:00,58.88,58.88,58.82,58.82,249400.0,49.8431,49.8431,49.7923,49.7923,249400.0
2012-03-08 11:30:00,58.83,58.89,58.8,58.83,19400.0,49.8008,49.8516,49.7754,49.8008,19400.0
2012-03-08 11:35:00,58.81,58.86,58.78,58.84,24400.0,49.7838,49.8262,49.7584,49.8092,24400.0
2012-03-08 11:40:00,58.83,58.88,58.8,58.85,10600.0,49.8008,49.8431,49.7754,49.8177,10600.0
2012-03-08 11:45:00,58.85,58.95,58.85,58.9,4500.0,49.8177,49.9023,49.8177,49.86,4500.0
2012-03-08 11:50:00,58.91,59.0,58.87,58.98,30400.0,49.8685,49.9447,49.8346,49.9277,30400.0
2012-03-08 11:55:00,58.97,59.0,58.94,58.95,6900.0,49.9193,49.9447,49.8939,49.9023,6900.0
2012-03-08 12:00:00,58.93,58.95,58.91,58.92,3600.0,49.8854,49.9023,49.8685,49.877,3600.0
2012-03-08 12:05:00,58.92,58.98,58.9,58.93,9200.0,49.877,49.9277,49.86,49.8854,9200.0
2012-03-08 12:10:00,58.93,58.95,58.93,58.95,1000.0,49.8854,49.9023,49.8854,49.9023,1000.0
2012-03-08 12:15:00,58.93,58.95,58.88,58.92,10100.0,49.8854,49.9023,49.8431,49.877,10100.0
2012-03-08 12:20:00,58.91,58.94,58.91,58.94,1800.0,49.8685,49.8939,49.8685,49.8939,1800.0
2012-03-08 12:25:00,58.94,58.95,58.89,58.94,17700.0,49.8939,49.9023,49.8516,49.8939,17700.0
2012-03-08 12:30:00,58.92,58.95,58.89,58.89,21900.0,49.877,49.9023,49.8516,49.8516,21900.0
2012-03-08 12:35:00,58.89,58.94,58.89,58.94,5200.0,49.8516,49.8939,49.8516,49.8939,5200.0
2012-03-08 12:40:00,58.93,58.94,58.91,58.91,2600.0,49.8854,49.8939,49.8685,49.8685,2600.0
2012-03-08 12:45:00,58.91,58.92,58.9,58.92,4900.0,49.8685,49.877,49.86,49.877,4900.0
2012-03-08 12:50:00,58.91,58.93,58.91,58.93,3700.0,49.8685,49.8854,49.8685,49.8854,3700.0
2012-03-08 12:55:00,58.93,58.99,58.93,58.99,8000.0,49.8854,49.9362,49.8854,49.9362,8000.0
2012-03-08 13:00:00,58.97,58.98,58.94,58.94,1500.0,49.9193,49.9277,49.8939,49.8939,1500.0
2012-03-08 13:05:00,58.94,58.95,58.92,58.92,2500.0,49.8939,49.9023,49.877,49.877,2500.0
2012-03-08 13:10:00,58.92,58.95,58.92,58.95,3900.0,49.877,49.9023,49.877,49.9023,3900.0
2012-03-08 13:15:00,58.95,58.98,58.95,58.95,11800.0,49.9023,49.9277,49.9023,49.9023,11800.0
2012-03-08 13:20:00,58.95,58.96,58.92,58.93,7700.0,49.9023,49.9108,49.877,49.8854,7700.0
2012-03-08 13:25:00,58.92,58.96,58.91,58.93,5400.0,49.877,49.9108,49.8685,49.8854,5400.0
2012-03-08 13:30:00,58.93,58.97,58.92,58.95,4300.0,49.8854,49.9193,49.877,49.9023,4300.0
2012-03-08 13:35:00,58.94,58.95,58.91,58.92,9100.0,49.8939,49.9023,49.8685,49.877,9100.0
2012-03-08 13:40:00,58.91,58.97,58.9,58.95,15100.0,49.8685,49.9193,49.86,49.9023,15100.0
2012-03-08 13:45:00,58.94,58.94,58.91,58.93,4200.0,49.8939,49.8939,49.8685,49.8854,4200.0
2012-03-08 13:50:00,58.95,58.95,58.92,58.94,3800.0,49.9023,49.9023,49.877,49.8939,3800.0
2012-03-08 13:55:00,58.92,58.94,58.88,58.9,20800.0,49.877,49.8939,49.8431,49.86,20800.0
2012-03-08 14:00:00,58.89,58.94,58.87,58.87,17500.0,49.8516,49.8939,49.8346,49.8346,17500.0
2012-03-08 14:05:00,58.87,58.88,58.84,58.85,19300.0,49.8346,49.8431,49.8092,49.8177,19300.0
2012-03-08 14:10:00,58.86,58.89,58.85,58.85,9700.0,49.8262,49.8516,49.8177,49.8177,9700.0
2012-03-08 14:15:00,58.86,58.9,58.85,58.9,10000.0,49.8262,49.86,49.8177,49.86,10000.0
2012-03-08 14:20:00,58.9,58.91,58.88,58.88,12900.0,49.86,49.8685,49.8431,49.8431,12900.0
2012-03-08 14:25:00,58.89,58.9,58.87,58.88,4300.0,49.8516,49.86,49.8346,49.8431,4300.0
2012-03-08 14:30:00,58.89,58.9,58.88,58.89,6100.0,49.8516,49.86,49.8431,49.8516,6100.0
2012-03-08 14:35:00,58.89,58.9,58.87,58.89,4800.0,49.8516,49.86,49.8346,49.8516,4800.0
2012-03-08 14:40:00,58.89,59.0,58.88,58.99,20600.0,49.8516,49.9447,49.8431,49.9362,20600.0
2012-03-08 14:45:00,58.99,59.04,58.97,59.02,96100.0,49.9362,49.9785,49.9193,49.9616,96100.0
2012-03-08 14:50:00,59.03,59.1,59.02,59.09,22200.0,49.9701,50.0293,49.9616,50.0209,22200.0
2012-03-08 14:55:00,59.1,59.1,59.07,59.08,9900.0,50.0293,50.0293,50.0039,50.0124,9900.0
2012-03-08 15:00:00,59.08,59.09,59.03,59.09,20700.0,50.0124,50.0209,49.9701,50.0209,20700.0
2012-03-08 15:05:00,59.08,59.1,59.07,59.09,62600.0,50.0124,50.0293,50.0039,50.0209,62600.0
2012-03-08 15:10:00,59.07,59.1,59.06,59.08,36200.0,50.0039,50.0293,49.9955,50.0124,36200.0
2012-03-08 15:15:00,59.09,59.1,59.02,59.03,12100.0,50.0209,50.0293,49.9616,49.9701,12100.0
2012-03-08 15:20:00,59.02,59.03,59.0,59.03,41600.0,49.9616,49.9701,49.9447,49.9701,41600.0
2012-03-08 15:25:00,59.01,59.04,58.92,58.96,32500.0,49.9531,49.9785,49.877,49.9108,32500.0
2012-03-08 15:30:00,58.95,59.02,58.95,58.97,33900.0,49.9023,49.9616,49.9023,49.9193,33900.0
2012-03-08 15:35:00,58.97,59.01,58.94,58.99,113300.0,49.9193,49.9531,49.8939,49.9362,113300.0
2012-03-08 15:40:00,59.0,59.0,58.94,58.94,28400.0,49.9447,49.9447,49.8939,49.8939,28400.0
2012-03-08 15:45:00,58.94,58.94,58.9,58.9,38600.0,49.8939,49.8939,49.86,49.86,38600.0
2012-03-08 15:50:00,58.91,58.96,58.89,58.9,59200.0,49.8685,49.9108,49.8516,49.86,59200.0
2012-03-08 15:55:00,58.9,58.91,58.84,58.91,193800.0,49.86,49.8685,49.8092,49.8685,193800.0
2012-03-09 09:30:00,58.98,59.05,58.55,58.63,38300.0,49.9277,49.987,49.5637,49.6315,38300.0
2012-03-09 09:35:00,58.64,58.84,58.57,58.74,30400.0,49.6399,49.8092,49.5807,49.7246,30400.0
2012-03-09 09:40:00,58.7,58.81,58.68,58.77,33900.0,49.6907,49.7838,49.6738,49.75,33900.0
2012-03-09 09:45:00,58.79,58.85,58.77,58.79,6600.0,49.7669,49.8177,49.75,49.7669,6600.0
2012-03-09 09:50:00,58.79,58.8,58.7,58.71,25900.0,49.7669,49.7754,49.6907,49.6992,25900.0
2012-03-09 09:55:00,58.71,58.87,58.67,58.73,30800.0,49.6992,49.8346,49.6653,49.7161,30800.0
2012-03-09 10:00:00,58.72,58.8,58.72,58.79,18300.0,49.7076,49.7754,49.7076,49.7669,18300.0
2012-03-09 10:05:00,58.77,58.79,58.71,58.78,11300.0,49.75,49.7669,49.6992,49.7584,11300.0
2012-03-09 10:10:00,58.79,58.83,58.76,58.82,7200.0,49.7669,49.8008,49.7415,49.7923,7200.0
2012-03-09 10:15:00,58.82,58.85,58.78,58.85,10400.0,49.7923,49.8177,49.7584,49.8177,10400.0
2012-03-09 10:20:00,58.86,58.98,58.78,58.78,20000.0,49.8262,49.9277,49.7584,49.7584,20000.0
2012-03-09 10:25:00,58.78,58.82,58.75,58.78,17400.0,49.7584,49.7923,49.733,49.7584,17400.0
2012-03-09 10:30:00,58.81,58.85,58.78,58.84,19000.0,49.7838,49.8177,49.7584,49.8092,19000.0
2012-03-09 10:35:00,58.83,58.83,58.75,58.83,10800.0,49.8008,49.8008,49.733,49.8008,10800.0
2012-03-09 10:40:00,58.83,58.98,58.83,58.88,16700.0,49.8008,49.9277,49.8008,49.8431,16700.0
2012-03-09 10:45:00,58.88,58.88,58.8,58.82,9800.0,49.8431,49.8431,49.7754,49.7923,9800.0
2012-03-09 10:50:00,58.81,58.91,58.79,58.91,5800.0,49.7838,49.8685,49.7669,49.8685,5800.0
2012-03-09 10:55:00,58.93,59.05,58.91,58.92,17100.0,49.8854,49.987,49.8685,49.877,17100.0
2012-03-09 11:00:00,58.92,58.95,58.9,58.9,7600.0,49.877,49.9023,49.86,49.86,7600.0
2012-03-09 11:05:00,58.88,58.88,58.78,58.79,5100.0,49.8431,49.8431,49.7584,49.7669,5100.0
2012-03-09 11:10:00,58.79,58.91,58.79,58.91,15700.0,49.7669,49.8685,49.7669,49.8685,15700.0
2012-03-09 11:15:00,58.91,58.95,58.9,58.95,3300.0,49.8685,49.9023,49.86,49.9023,3300.0
2012-03-09 11:20:00,58.95,58.95,58.86,58.88,10100.0,49.9023,49.9023,49.8262,49.8431,10100.0
2012-03-09 11:25:00,58.89,58.9,58.83,58.85,5200.0,49.8516,49.86,49.8008,49.8177,5200.0
2012-03-09 11:30:00,58.87,58.87,58.79,58.82,8600.0,49.8346,49.8346,49.7669,49.7923,8600.0
2012-03-09 11:35:00,58.81,58.84,58.76,58.84,33900.0,49.7838,49.8092,49.7415,49.8092,33900.0
2012-03-09 11:40:00,58.84,58.87,58.82,58.84,8300.0,49.8092,49.8346,49.7923,49.8092,8300.0
2012-03-09 11:45:00,58.82,58.82,58.77,58.78,11300.0,49.7923,49.7923,49.75,49.7584,11300.0
2012-03-09 11:50:00,58.8,58.84,58.79,58.84,9300.0,49.7754,49.8092,49.7669,49.8092,9300.0
2012-03-09 11:55:00,58.84,58.85,58.78,58.78,11300.0,49.8092,49.8177,49.7584,49.7584,11300.0
2012-03-09 12:00:00,58.79,58.82,58.78,58.78,11400.0,49.7669,49.7923,49.7584,49.7584,11400.0
2012-03-09 12:05:00,58.77,58.83,58.74,58.78,25800.0,49.75,49.8008,49.7246,49.7584,25800.0
2012-03-09 12:10:00,58.78,58.86,58.78,58.85,5800.0,49.7584,49.8262,49.7584,49.8177,5800.0
2012-03-09 12:15:00,58.85,58.88,58.85,58.86,5500.0,49.8177,49.8431,49.8177,49.8262,5500.0
2012-03-09 12:20:00,58.87,58.91,58.86,58.91,13700.0,49.8346,49.8685,49.8262,49.8685,13700.0
2012-03-09 12:25:00,58.9,58.94,58.9,58.94,2500.0,49.86,49.8939,49.86,49.8939,2500.0
2012-03-09 12:30:00,58.94,58.98,58.89,58.9,49200.0,49.8939,49.9277,49.8516,49.86,49200.0
2012-03-09 12:35:00,58.89,58.96,58.89,58.95,14100.0,49.8516,49.9108,49.8516,49.9023,14100.0
2012-03-09 12:40:00,58.95,58.95,58.9,58.93,4900.0,49.9023,49.9023,49.86,49.8854,4900.0
2012-03-09 12:45:00,58.93,58.95,58.93,58.93,6000.0,49.8854,49.9023,49.8854,49.8854,6000.0
2012-03-09 12:50:00,58.94,58.95,58.93,58.95,4100.0,49.8939,49.9023,49.8854,49.9023,4100.0
2012-03-09 12:55:00,58.95,58.98,58.95,58.98,10800.0,49.9023,49.9277,49.9023,49.9277,10800.0
2012-03-09 13:00:00,58.97,59.0,58.93,58.94,18800.0,49.9193,49.9447,49.8854,49.8939,18800.0
2012-03-09 13:05:00,58.93,58.94,58.93,58.94,11000.0,49.8854,49.8939,49.8854,49.8939,11000.0
2012-03-09 13:10:00,58.93,59.01,58.93,58.97,25700.0,49.8854,49.9531,49.8854,49.9193,25700.0
2012-03-09 13:15:00,58.97,58.99,58.97,58.99,7300.0,49.9193,49.9362,49.9193,49.9362,7300.0
2012-03-09 13:20:00,58.99,58.99,58.95,58.96,8000.0,49.9362,49.9362,49.9023,49.9108,8000.0
2012-03-09 13:25:00,58.95,58.95,58.91,58.92,11100.0,49.9023,49.9023,49.8685,49.877,11100.0
2012-03-09 13:30:00,58.92,58.93,58.89,58.89,24500.0,49.877,49.8854,49.8516,49.8516,24500.0
2012-03-09 13:35:00,58.89,58.93,58.86,58.93,11200.0,49.8516,49.8854,49.8262,49.8854,11200.0
2012-03-09 13:40:00,58.92,58.94,58.89,58.93,22100.0,49.877,49.8939,49.8516,49.8854,22100.0
2012-03-09 13:45:00,58.93,58.94,58.9,58.91,11800.0,49.8854,49.8939,49.86,49.8685,11800.0
2012-03-09 13:50:00,58.93,58.93,58.9,58.91,10100.0,49.8854,49.8854,49.86,49.8685,10100.0
2012-03-09 13:55:00,58.91,58.95,58.91,58.92,6000.0,49.8685,49.9023,49.8685,49.877,6000.0
2012-03-09 14:00:00,58.93,58.98,58.93,58.98,7000.0,49.8854,49.9277,49.8854,49.9277,7000.0
2012-03-09 14:05:00,58.97,58.98,58.93,58.95,5200.0,49.9193,49.9277,49.8854,49.9023,5200.0
2012-03-09 14:10:00,58.93,58.98,58.92,58.97,25700.0,49.8854,49.9277,49.877,49.9193,25700.0
2012-03-09 14:15:00,58.98,58.98,58.94,58.98,10000.0,49.9277,49.9277,49.8939,49.9277,10000.0
2012-03-09 14:20:00,58.98,59.01,58.96,58.97,14400.0,49.9277,49.9531,49.9108,49.9193,14400.0
2012-03-09 14:25:00,58.97,58.99,58.95,58.98,12100.0,49.9193,49.9362,49.9023,49.9277,12100.0
2012-03-09 14:30:00,58.98,58.99,58.97,58.99,10800.0,49.9277,49.9362,49.9193,49.9362,10800.0
2012-03-09 14:35:00,58.99,59.02,58.96,58.99,12800.0,49.9362,49.9616,49.9108,49.9362,12800.0
2012-03-09 14:40:00,59.0,59.09,59.0,59.06,11900.0,49.9447,50.0209,49.9447,49.9955,11900.0
2012-03-09 14:45:00,59.06,59.09,59.05,59.08,10100.0,49.9955,50.0209,49.987,50.0124,10100.0
2012-03-09 14:50:00,59.08,59.08,58.98,59.0,13400.0,50.0124,50.0124,49.9277,49.9447,13400.0
2012-03-09 14:55:00,59.0,59.06,58.97,59.03,23700.0,49.9447,49.9955,49.9193,49.9701,23700.0
2012-03-09 15:00:00,59.04,59.08,59.02,59.07,19400.0,49.9785,50.0124,49.9616,50.0039,19400.0
2012-03-09 15:05:00,59.07,59.08,59.0,59.01,14900.0,50.0039,50.0124,49.9447,49.9531,14900.0
2012-03-09 15:10:00,59.01,59.02,58.98,59.01,21000.0,49.9531,49.9616,49.9277,49.9531,21000.0
2012-03-09 15:15:00,59.0,59.0,58.99,59.0,16000.0,49.9447,49.9447,49.9362,49.9447,16000.0
2012-03-09 15:20:00,59.0,59.04,58.99,59.0,19400.0,49.9447,49.9785,49.9362,49.9447,19400.0
2012-03-09 15:25:00,59.0,59.01,58.98,58.99,21800.0,49.9447,49.9531,49.9277,49.9362,21800.0
2012-03-09 15:30:00,58.99,59.0,58.96,58.98,48000.0,49.9362,49.9447,49.9108,49.9277,48000.0
2012-03-09 15:35:00,58.99,59.04,58.98,59.02,50700.0,49.9362,49.9785,49.9277,49.9616,50700.0
2012-03-09 15:40:00,59.02,59.02,58.99,59.0,32800.0,49.9616,49.9616,49.9362,49.9447,32800.0
2012-03-09 15:45:00,58.98,59.02,58.96,58.99,29200.0,49.9277,49.9616,49.9108,49.9362,29200.0
2012-03-09 15:50:00,58.99,59.03,58.96,59.01,47200.0,49.9362,49.9701,49.9108,49.9531,47200.0
2012-03-09 15:55:00,59.01,59.08,58.99,59.08,93300.0,49.9531,50.0124,49.9362,50.0124,93300.0
2012-03-12 09:30:00,59.23,59.57,58.96,59.57,49100.0,50.1394,50.4272,49.9108,50.4272,49100.0
2012-03-12 09:35:00,59.52,59.66,59.46,59.66,13800.0,50.3849,50.5034,50.3341,50.5034,13800.0
2012-03-12 09:40:00,59.67,59.85,59.59,59.79,34800.0,50.5118,50.6642,50.4441,50.6134,34800.0
2012-03-12 09:45:00,59.78,60.05,59.77,59.95,121400.0,50.605,50.8335,50.5965,50.7489,121400.0
2012-03-12 09:50:00,59.95,59.97,59.73,59.84,44700.0,50.7489,50.7658,50.5626,50.6557,44700.0
2012-03-12 09:55:00,59.84,59.84,59.69,59.77,14300.0,50.6557,50.6557,50.5288,50.5965,14300.0
2012-03-12 10:00:00,59.77,59.78,59.52,59.6,25500.0,50.5965,50.605,50.3849,50.4526,25500.0
2012-03-12 10:05:00,59.59,59.67,59.48,59.65,24300.0,50.4441,50.5118,50.351,50.4949,24300.0
2012-03-12 10:10:00,59.62,60.0,59.62,59.65,71000.0,50.4695,50.7912,50.4695,50.4949,71000.0
2012-03-12 10:15:00,59.64,59.76,59.63,59.66,19800.0,50.4864,50.588,50.478,50.5034,19800.0
2012-03-12 10:20:00,59.67,59.67,59.48,59.57,21800.0,50.5118,50.5118,50.351,50.4272,21800.0
2012-03-12 10:25:00,59.57,59.64,59.52,59.55,29900.0,50.4272,50.4864,50.3849,50.4103,29900.0
2012-03-12 10:30:00,59.55,59.55,59.31,59.41,16000.0,50.4103,50.4103,50.2071,50.2917,16000.0
2012-03-12 10:35:00,59.42,59.8,59.41,59.44,34100.0,50.3002,50.6219,50.2917,50.3171,34100.0
2012-03-12 10:40:00,59.42,59.49,59.4,59.48,13400.0,50.3002,50.3595,50.2833,50.351,13400.0
2012-03-12 10:45:00,59.47,59.48,59.36,59.37,11600.0,50.3425,50.351,50.2494,50.2579,11600.0
2012-03-12 10:50:00,59.36,59.5,59.35,59.49,16300.0,50.2494,50.3679,50.241,50.3595,16300.0
2012-03-12 10:55:00,59.49,59.54,59.48,59.52,12200.0,50.3595,50.4018,50.351,50.3849,12200.0
2012-03-12 11:00:00,59.52,59.64,59.5,59.6,33700.0,50.3849,50.4864,50.3679,50.4526,33700.0
2012-03-12 11:05:00,59.6,59.65,59.53,59.56,12500.0,50.4526,50.4949,50.3933,50.4187,12500.0
2012-03-12 11:10:00,59.54,59.59,59.48,59.49,33800.0,50.4018,50.4441,50.351,50.3595,33800.0
2012-03-12 11:15:00,59.48,59.53,59.48,59.51,16300.0,50.351,50.3933,50.351,50.3764,16300.0
2012-03-12 11:20:00,59.5,59.52,59.44,59.5,14000.0,50.3679,50.3849,50.3171,50.3679,14000.0
2012-03-12 11:25:00,59.5,59.55,59.48,59.54,9900.0,50.3679,50.4103,50.351,50.4018,9900.0
2012-03-12 11:30:00,59.52,59.56,59.47,59.52,18800.0,50.3849,50.4187,50.3425,50.3849,18800.0
2012-03-12 11:35:00,59.51,59.51,59.45,59.49,7100.0,50.3764,50.3764,50.3256,50.3595,7100.0
2012-03-12 11:40:00,59.48,59.49,59.41,59.44,11600.0,50.351,50.3595,50.2917,50.3171,11600.0
2012-03-12 11:45:00,59.43,59.43,59.38,59.38,10300.0,50.3087,50.3087,50.2664,50.2664,10300.0
2012-03-12 11:50:00,59.38,59.42,59.34,59.38,12300.0,50.2664,50.3002,50.2325,50.2664,12300.0
2012-03-12 11:55:00,59.36,59.37,59.34,59.36,10100.0,50.2494,50.2579,50.2325,50.2494,10100.0
2012-03-12 12:00:00,59.37,59.45,59.29,59.44,35800.0,50.2579,50.3256,50.1902,50.3171,35800.0
2012-03-12 12:05:00,59.43,59.43,59.39,59.41,15100.0,50.3087,50.3087,50.2748,50.2917,15100.0
2012-03-12 12:10:00,59.4,59.53,59.4,59.51,10600.0,50.2833,50.3933,50.2833,50.3764,10600.0
2012-03-12 12:15:00,59.5,59.53,59.48,59.51,4800.0,50.3679,50.3933,50.351,50.3764,4800.0
2012-03-12 12:20:00,59.52,59.52,59.46,59.49,5200.0,50.3849,50.3849,50.3341,50.3595,5200.0
2012-03-12 12:25:00,59.47,59.49,59.4,59.45,7300.0,50.3425,50.3595,50.2833,50.3256,7300.0
2012-03-12 12:30:00,59.45,59.47,59.4,59.41,4700.0,50.3256,50.3425,50.2833,50.2917,4700.0
2012-03-12 12:35:00,59.41,59.41,59.4,59.41,4200.0,50.2917,50.2917,50.2833,50.2917,4200.0
2012-03-12 12:40:00,59.4,59.43,59.38,59.43,19000.0,50.2833,50.3087,50.2664,50.3087,19000.0
2012-03-12 12:45:00,59.42,59.47,59.4,59.41,10500.0,50.3002,50.3425,50.2833,50.2917,10500.0
2012-03-12 12:50:00,59.41,59.44,59.4,59.41,20700.0,50.2917,50.3171,50.2833,50.2917,20700.0
2012-03-12 12:55:00,59.42,59.5,59.42,59.5,11300.0,50.3002,50.3679,50.3002,50.3679,11300.0
2012-03-12 13:00:00,59.49,59.49,59.4,59.41,6200.0,50.3595,50.3595,50.2833,50.2917,6200.0
2012-03-12 13:05:00,59.4,59.41,59.38,59.4,11300.0,50.2833,50.2917,50.2664,50.2833,11300.0
2012-03-12 13:10:00,59.4,59.41,59.37,59.4,11400.0,50.2833,50.2917,50.2579,50.2833,11400.0
2012-03-12 13:15:00,59.4,59.45,59.39,59.45,3800.0,50.2833,50.3256,50.2748,50.3256,3800.0
2012-03-12 13:20:00,59.43,59.44,59.41,59.41,7600.0,50.3087,50.3171,50.2917,50.2917,7600.0
2012-03-12 13:25:00,59.41,59.43,59.39,59.41,5700.0,50.2917,50.3087,50.2748,50.2917,5700.0
2012-03-12 13:30:00,59.39,59.46,59.39,59.39,11500.0,50.2748,50.3341,50.2748,50.2748,11500.0
2012-03-12 13:35:00,59.41,59.46,59.4,59.46,3600.0,50.2917,50.3341,50.2833,50.3341,3600.0
2012-03-12 13:40:00,59.46,59.51,59.45,59.47,10000.0,50.3341,50.3764,50.3256,50.3425,10000.0
2012-03-12 13:45:00,59.47,59.48,59.4,59.42,13900.0,50.3425,50.351,50.2833,50.3002,13900.0
2012-03-12 13:50:00,59.4,59.51,59.4,59.51,11400.0,50.2833,50.3764,50.2833,50.3764,11400.0
2012-03-12 13:55:00,59.51,59.52,59.47,59.47,3200.0,50.3764,50.3849,50.3425,50.3425,3200.0
2012-03-12 14:00:00,59.47,59.51,59.46,59.51,7800.0,50.3425,50.3764,50.3341,50.3764,7800.0
2012-03-12 14:05:00,59.5,59.52,59.48,59.51,9900.0,50.3679,50.3849,50.351,50.3764,9900.0
2012-03-12 14:10:00,59.5,59.52,59.5,59.52,12200.0,50.3679,50.3849,50.3679,50.3849,12200.0
2012-03-12 14:15:00,59.53,59.55,59.5,59.53,17800.0,50.3933,50.4103,50.3679,50.3933,17800.0
2012-03-12 14:20:00,59.53,59.58,59.52,59.54,9600.0,50.3933,50.4357,50.3849,50.4018,9600.0
2012-03-12 14:25:00,59.54,59.57,59.54,59.57,6700.0,50.4018,50.4272,50.4018,50.4272,6700.0
2012-03-12 14:30:00,59.56,59.56,59.54,59.54,8000.0,50.4187,50.4187,50.4018,50.4018,8000.0
2012-03-12 14:35:00,59.54,59.56,59.53,59.56,9000.0,50.4018,50.4187,50.3933,50.4187,9000.0
2012-03-12 14:40:00,59.56,59.56,59.53,59.55,16800.0,50.4187,50.4187,50.3933,50.4103,16800.0
2012-03-12 14:45:00,59.55,59.57,59.51,59.53,18200.0,50.4103,50.4272,50.3764,50.3933,18200.0
2012-03-12 14:50:00,59.52,59.54,59.52,59.53,6000.0,50.3849,50.4018,50.3849,50.3933,6000.0
2012-03-12 14:55:00,59.53,59.57,59.51,59.57,13500.0,50.3933,50.4272,50.3764,50.4272,13500.0
2012-03-12 15:00:00,59.57,59.58,59.53,59.56,7400.0,50.4272,50.4357,50.3933,50.4187,7400.0
2012-03-12 15:05:00,59.56,59.56,59.54,59.54,7700.0,50.4187,50.4187,50.4018,50.4018,7700.0
2012-03-12 15:10:00,59.54,59.55,59.5,59.54,23100.0,50.4018,50.4103,50.3679,50.4018,23100.0
2012-03-12 15:15:00,59.55,59.63,59.53,59.63,29800.0,50.4103,50.478,50.3933,50.478,29800.0
2012-03-12 15:20:00,59.65,59.68,59.63,59.68,28100.0,50.4949,50.5203,50.478,50.5203,28100.0
2012-03-12 15:25:00,59.67,59.71,59.65,59.67,21300.0,50.5118,50.5457,50.4949,50.5118,21300.0
2012-03-12 15:30:00,59.66,59.74,59.66,59.72,51700.0,50.5034,50.5711,50.5034,50.5542,51700.0
2012-03-12 15:35:00,59.72,59.82,59.71,59.8,51100.0,50.5542,50.6388,50.5457,50.6219,51100.0
2012-03-12 15:40:00,59.79,59.86,59.79,59.86,69600.0,50.6134,50.6727,50.6134,50.6727,69600.0
2012-03-12 15:45:00,59.84,60.01,59.83,60.0,139300.0,50.6557,50.7997,50.6473,50.7912,139300.0
2012-03-12 15:50:00,60.0,60.01,59.79,59.82,133800.0,50.7912,50.7997,50.6134,50.6388,133800.0
2012-03-12 15:55:00,59.82,59.85,59.78,59.8,97400.0,50.6388,50.6642,50.605,50.6219,97400.0
2012-03-13 09:30:00,60.3,60.57,60.17,60.55,34000.0,51.0451,51.2737,50.9351,51.2568,34000.0
2012-03-13 09:35:00,60.56,60.56,60.45,60.49,16500.0,51.2652,51.2652,51.1721,51.206,16500.0
2012-03-13 09:40:00,60.46,60.53,60.41,60.46,18100.0,51.1806,51.2398,51.1383,51.1806,18100.0
2012-03-13 09:45:00,60.48,60.49,60.3,60.36,12200.0,51.1975,51.206,51.0451,51.0959,12200.0
2012-03-13 09:50:00,60.36,60.59,60.36,60.51,36300.0,51.0959,51.2906,51.0959,51.2229,36300.0
2012-03-13 09:55:00,60.52,60.56,60.5,60.52,16700.0,51.2314,51.2652,51.2145,51.2314,16700.0
2012-03-13 10:00:00,60.5,60.54,60.48,60.48,24600.0,51.2145,51.2483,51.1975,51.1975,24600.0
2012-03-13 10:05:00,60.48,60.55,60.47,60.5,29700.0,51.1975,51.2568,51.1891,51.2145,29700.0
2012-03-13 10:10:00,60.5,60.55,60.48,60.52,16000.0,51.2145,51.2568,51.1975,51.2314,16000.0
2012-03-13 10:15:00,60.53,60.55,60.49,60.55,19400.0,51.2398,51.2568,51.206,51.2568,19400.0
2012-03-13 10:20:00,60.53,60.54,60.49,60.49,15400.0,51.2398,51.2483,51.206,51.206,15400.0
2012-03-13 10:25:00,60.5,60.66,60.49,60.64,24800.0,51.2145,51.3499,51.206,51.333,24800.0
2012-03-13 10:30:00,60.64,60.79,60.64,60.76,36700.0,51.333,51.4599,51.333,51.4345,36700.0
2012-03-13 10:35:00,60.76,60.82,60.6,60.6,26500.0,51.4345,51.4853,51.2991,51.2991,26500.0
2012-03-13 10:40:00,60.61,60.78,60.54,60.72,60600.0,51.3076,51.4515,51.2483,51.4007,60600.0
2012-03-13 10:45:00,60.73,60.78,60.71,60.77,22100.0,51.4092,51.4515,51.3922,51.443,22100.0
2012-03-13 10:50:00,60.76,60.83,60.72,60.73,22700.0,51.4345,51.4938,51.4007,51.4092,22700.0
2012-03-13 10:55:00,60.72,60.75,60.65,60.74,51800.0,51.4007,51.4261,51.3414,51.4176,51800.0
2012-03-13 11:00:00,60.75,60.8,60.74,60.76,18000.0,51.4261,51.4684,51.4176,51.4345,18000.0
2012-03-13 11:05:00,60.76,60.85,60.67,60.67,44100.0,51.4345,51.5107,51.3584,51.3584,44100.0
2012-03-13 11:10:00,60.67,60.69,60.63,60.67,18200.0,51.3584,51.3753,51.3245,51.3584,18200.0
2012-03-13 11:15:00,60.68,60.69,60.56,60.56,20000.0,51.3668,51.3753,51.2652,51.2652,20000.0
2012-03-13 11:20:00,60.56,60.63,60.51,60.62,21500.0,51.2652,51.3245,51.2229,51.316,21500.0
2012-03-13 11:25:00,60.61,60.78,60.61,60.76,20600.0,51.3076,51.4515,51.3076,51.4345,20600.0
2012-03-13 11:30:00,60.77,60.77,60.74,60.75,32200.0,51.443,51.443,51.4176,51.4261,32200.0
2012-03-13 11:35:00,60.75,60.8,60.75,60.75,17000.0,51.4261,51.4684,51.4261,51.4261,17000.0
2012-03-13 11:40:00,60.76,60.8,60.73,60.78,21800.0,51.4345,51.4684,51.4092,51.4515,21800.0
2012-03-13 11:45:00,60.77,60.81,60.75,60.77,8800.0,51.443,51.4769,51.4261,51.443,8800.0
2012-03-13 11:50:00,60.79,60.82,60.74,60.75,16200.0,51.4599,51.4853,51.4176,51.4261,16200.0
2012-03-13 11:55:00,60.76,60.8,60.75,60.75,9700.0,51.4345,51.4684,51.4261,51.4261,9700.0
2012-03-13 12:00:00,60.75,60.77,60.73,60.77,14600.0,51.4261,51.443,51.4092,51.443,14600.0
2012-03-13 12:05:00,60.76,60.77,60.73,60.75,22200.0,51.4345,51.443,51.4092,51.4261,22200.0
2012-03-13 12:10:00,60.75,60.76,60.71,60.71,18600.0,51.4261,51.4345,51.3922,51.3922,18600.0
2012-03-13 12:15:00,60.71,60.77,60.7,60.76,14900.0,51.3922,51.443,51.3838,51.4345,14900.0
2012-03-13 12:20:00,60.74,60.74,60.68,60.69,9800.0,51.4176,51.4176,51.3668,51.3753,9800.0
2012-03-13 12:25:00,60.68,60.69,60.61,60.68,26600.0,51.3668,51.3753,51.3076,51.3668,26600.0
2012-03-13 12:30:00,60.67,60.67,60.6,60.65,13000.0,51.3584,51.3584,51.2991,51.3414,13000.0
2012-03-13 12:35:00,60.66,60.72,60.64,60.71,26100.0,51.3499,51.4007,51.333,51.3922,26100.0
2012-03-13 12:40:00,60.72,60.78,60.71,60.75,21700.0,51.4007,51.4515,51.3922,51.4261,21700.0
2012-03-13 12:45:00,60.75,60.8,60.73,60.8,16800.0,51.4261,51.4684,51.4092,51.4684,16800.0
2012-03-13 12:50:00,60.8,60.83,60.79,60.82,8100.0,51.4684,51.4938,51.4599,51.4853,8100.0
2012-03-13 12:55:00,60.82,60.89,60.75,60.89,21400.0,51.4853,51.5446,51.4261,51.5446,21400.0
2012-03-13 13:00:00,60.88,60.91,60.87,60.91,34900.0,51.5361,51.5615,51.5277,51.5615,34900.0
2012-03-13 13:05:00,60.91,60.99,60.86,60.86,26000.0,51.5615,51.6292,51.5192,51.5192,26000.0
2012-03-13 13:10:00,60.86,60.86,60.73,60.73,11900.0,51.5192,51.5192,51.4092,51.4092,11900.0
2012-03-13 13:15:00,60.73,61.01,60.73,60.99,66100.0,51.4092,51.6462,51.4092,51.6292,66100.0
2012-03-13 13:20:00,61.0,61.05,60.99,61.02,26100.0,51.6377,51.68,51.6292,51.6546,26100.0
2012-03-13 13:25:00,61.03,61.06,61.01,61.05,23200.0,51.6631,51.6885,51.6462,51.68,23200.0
2012-03-13 13:30:00,61.04,61.05,61.0,61.03,21400.0,51.6716,51.68,51.6377,51.6631,21400.0
2012-03-13 13:35:00,61.02,61.04,60.99,61.03,14900.0,51.6546,51.6716,51.6292,51.6631,14900.0
2012-03-13 13:40:00,61.02,61.03,61.0,61.0,10600.0,51.6546,51.6631,51.6377,51.6377,10600.0
2012-03-13 13:45:00,61.0,61.07,60.99,61.05,14000.0,51.6377,51.697,51.6292,51.68,14000.0
2012-03-13 13:50:00,61.05,61.08,61.03,61.06,13200.0,51.68,51.7054,51.6631,51.6885,13200.0
2012-03-13 13:55:00,61.07,61.12,61.06,61.1,25600.0,51.697,51.7393,51.6885,51.7224,25600.0
2012-03-13 14:00:00,61.1,61.15,61.09,61.15,28800.0,51.7224,51.7647,51.7139,51.7647,28800.0
2012-03-13 14:05:00,61.14,61.16,61.12,61.14,17600.0,51.7562,51.7732,51.7393,51.7562,17600.0
2012-03-13 14:10:00,61.14,61.18,61.1,61.16,14300.0,51.7562,51.7901,51.7224,51.7732,14300.0
2012-03-13 14:15:00,61.13,61.2,61.11,61.18,16500.0,51.7478,51.807,51.7308,51.7901,16500.0
2012-03-13 14:20:00,61.2,61.27,61.19,61.25,31800.0,51.807,51.8663,51.7986,51.8493,31800.0
2012-03-13 14:25:00,61.24,61.28,61.21,61.25,45500.0,51.8409,51.8747,51.8155,51.8493,45500.0
2012-03-13 14:30:00,61.27,61.27,61.19,61.23,60000.0,51.8663,51.8663,51.7986,51.8324,60000.0
2012-03-13 14:35:00,61.24,61.25,61.21,61.22,43500.0,51.8409,51.8493,51.8155,51.8239,43500.0
2012-03-13 14:40:00,61.23,61.23,61.08,61.1,82200.0,51.8324,51.8324,51.7054,51.7224,82200.0
2012-03-13 14:45:00,61.1,61.26,61.09,61.17,133100.0,51.7224,51.8578,51.7139,51.7816,133100.0
2012-03-13 14:50:00,61.16,61.25,61.11,61.25,86900.0,51.7732,51.8493,51.7308,51.8493,86900.0
2012-03-13 14:55:00,61.25,61.25,61.18,61.18,35200.0,51.8493,51.8493,51.7901,51.7901,35200.0
2012-03-13 15:00:00,61.19,61.3,61.16,61.26,58800.0,51.7986,51.8917,51.7732,51.8578,58800.0
2012-03-13 15:05:00,61.26,61.39,61.24,61.37,51000.0,51.8578,51.9679,51.8409,51.9509,51000.0
2012-03-13 15:10:00,61.37,61.52,61.33,61.52,53800.0,51.9509,52.0779,51.9171,52.0779,53800.0
2012-03-13 15:15:00,61.51,61.56,61.45,61.56,40600.0,52.0694,52.1118,52.0186,52.1118,40600.0
2012-03-13 15:20:00,61.55,61.63,61.46,61.61,44000.0,52.1033,52.171,52.0271,52.1541,44000.0
2012-03-13 15:25:00,61.59,61.64,61.52,61.6,82800.0,52.1372,52.1795,52.0779,52.1456,82800.0
2012-03-13 15:30:00,61.61,61.62,61.52,61.56,56600.0,52.1541,52.1626,52.0779,52.1118,56600.0
2012-03-13 15:35:00,61.57,61.66,61.5,61.65,78500.0,52.1202,52.1964,52.061,52.188,78500.0
2012-03-13 15:40:00,61.66,61.75,61.63,61.64,97200.0,52.1964,52.2726,52.171,52.1795,97200.0
2012-03-13 15:45:00,61.65,61.67,61.58,61.65,62000.0,52.188,52.2049,52.1287,52.188,62000.0
2012-03-13 15:50:00,61.64,61.8,61.64,61.76,112100.0,52.1795,52.3149,52.1795,52.2811,112100.0
2012-03-13 15:55:00,61.75,61.76,61.68,61.75,100100.0,52.2726,52.2811,52.2133,52.2726,100100.0
2012-03-14 09:30:00,61.61,61.94,61.51,61.92,39300.0,52.1541,52.4334,52.0694,52.4165,39300.0
2012-03-14 09:35:00,61.84,61.91,61.73,61.85,14800.0,52.3488,52.408,52.2557,52.3573,14800.0
2012-03-14 09:40:00,61.83,62.08,61.78,61.83,48800.0,52.3403,52.552,52.298,52.3403,48800.0
2012-03-14 09:45:00,61.83,61.89,61.75,61.83,11000.0,52.3403,52.3911,52.2726,52.3403,11000.0
2012-03-14 09:50:00,61.8,62.03,61.79,61.98,30500.0,52.3149,52.5096,52.3065,52.4673,30500.0
2012-03-14 09:55:00,61.98,62.02,61.93,61.98,40800.0,52.4673,52.5012,52.425,52.4673,40800.0
2012-03-14 10:00:00,62.02,62.03,61.91,61.93,17300.0,52.5012,52.5096,52.408,52.425,17300.0
2012-03-14 10:05:00,61.91,62.0,61.91,61.94,14100.0,52.408,52.4842,52.408,52.4334,14100.0
2012-03-14 10:10:00,61.97,61.98,61.77,61.79,18000.0,52.4588,52.4673,52.2895,52.3065,18000.0
2012-03-14 10:15:00,61.75,61.84,61.64,61.84,23800.0,52.2726,52.3488,52.1795,52.3488,23800.0
2012-03-14 10:20:00,61.84,62.01,61.84,61.96,63900.0,52.3488,52.4927,52.3488,52.4504,63900.0
2012-03-14 10:25:00,61.95,62.01,61.95,62.0,14800.0,52.4419,52.4927,52.4419,52.4842,14800.0
2012-03-14 10:30:00,62.0,62.07,62.0,62.06,12600.0,52.4842,52.5435,52.4842,52.535,12600.0
2012-03-14 10:35:00,62.04,62.04,61.99,62.03,9100.0,52.5181,52.5181,52.4758,52.5096,9100.0
2012-03-14 10:40:00,62.03,62.03,61.97,61.99,11200.0,52.5096,52.5096,52.4588,52.4758,11200.0
2012-03-14 10:45:00,61.98,61.99,61.92,61.99,24000.0,52.4673,52.4758,52.4165,52.4758,24000.0
2012-03-14 10:50:00,62.0,62.07,61.99,62.02,9300.0,52.4842,52.5435,52.4758,52.5012,9300.0
2012-03-14 10:55:00,62.0,62.06,61.98,62.0,18600.0,52.4842,52.535,52.4673,52.4842,18600.0
2012-03-14 11:00:00,62.0,62.07,61.99,62.02,15900.0,52.4842,52.5435,52.4758,52.5012,15900.0
2012-03-14 11:05:00,62.02,62.02,61.99,62.01,14500.0,52.5012,52.5012,52.4758,52.4927,14500.0
2012-03-14 11:10:00,62.0,62.03,61.94,61.96,32000.0,52.4842,52.5096,52.4334,52.4504,32000.0
2012-03-14 11:15:00,61.97,62.03,61.96,62.02,30100.0,52.4588,52.5096,52.4504,52.5012,30100.0
2012-03-14 11:20:00,62.05,62.08,61.93,61.93,15500.0,52.5266,52.552,52.425,52.425,15500.0
2012-03-14 11:25:00,61.93,61.97,61.92,61.96,17800.0,52.425,52.4588,52.4165,52.4504,17800.0
2012-03-14 11:30:00,61.96,61.98,61.89,61.93,14900.0,52.4504,52.4673,52.3911,52.425,14900.0
2012-03-14 11:35:00,61.94,61.97,61.94,61.97,9200.0,52.4334,52.4588,52.4334,52.4588,9200.0
2012-03-14 11:40:00,61.95,61.97,61.91,61.94,49800.0,52.4419,52.4588,52.408,52.4334,49800.0
2012-03-14 11:45:00,61.95,62.04,61.93,62.03,19000.0,52.4419,52.5181,52.425,52.5096,19000.0
2012-03-14 11:50:00,62.03,62.03,61.98,62.0,15800.0,52.5096,52.5096,52.4673,52.4842,15800.0
2012-03-14 11:55:00,61.99,62.01,61.98,62.01,12800.0,52.4758,52.4927,52.4673,52.4927,12800.0
2012-03-14 12:00:00,62.02,62.02,61.96,61.96,11100.0,52.5012,52.5012,52.4504,52.4504,11100.0
2012-03-14 12:05:00,61.97,62.0,61.89,61.9,18200.0,52.4588,52.4842,52.3911,52.3996,18200.0
2012-03-14 12:10:00,61.9,61.94,61.81,61.92,18900.0,52.3996,52.4334,52.3234,52.4165,18900.0
2012-03-14 12:15:00,61.93,62.02,61.92,62.01,29900.0,52.425,52.5012,52.4165,52.4927,29900.0
2012-03-14 12:20:00,62.0,62.01,61.92,61.93,15500.0,52.4842,52.4927,52.4165,52.425,15500.0
2012-03-14 12:25:00,61.93,62.01,61.92,61.97,23500.0,52.425,52.4927,52.4165,52.4588,23500.0
2012-03-14 12:30:00,61.97,61.97,61.9,61.91,20600.0,52.4588,52.4588,52.3996,52.408,20600.0
2012-03-14 12:35:00,61.9,61.96,61.88,61.89,18100.0,52.3996,52.4504,52.3827,52.3911,18100.0
2012-03-14 12:40:00,61.89,61.94,61.83,61.92,26100.0,52.3911,52.4334,52.3403,52.4165,26100.0
2012-03-14 12:45:00,61.91,61.92,61.84,61.9,10900.0,52.408,52.4165,52.3488,52.3996,10900.0
2012-03-14 12:50:00,61.91,61.91,61.82,61.85,6400.0,52.408,52.408,52.3319,52.3573,6400.0
2012-03-14 12:55:00,61.87,61.9,61.85,61.89,10400.0,52.3742,52.3996,52.3573,52.3911,10400.0
2012-03-14 13:00:00,61.89,61.94,61.86,61.92,9700.0,52.3911,52.4334,52.3657,52.4165,9700.0
2012-03-14 13:05:00,61.92,61.95,61.91,61.93,13500.0,52.4165,52.4419,52.408,52.425,13500.0
2012-03-14 13:10:00,61.92,61.95,61.9,61.9,5500.0,52.4165,52.4419,52.3996,52.3996,5500.0
2012-03-14 13:15:00,61.9,61.93,61.83,61.89,12600.0,52.3996,52.425,52.3403,52.3911,12600.0
2012-03-14 13:20:00,61.89,62.02,61.88,62.0,26500.0,52.3911,52.5012,52.3827,52.4842,26500.0
2012-03-14 13:25:00,61.99,62.03,61.98,62.0,8500.0,52.4758,52.5096,52.4673,52.4842,8500.0
2012-03-14 13:30:00,62.0,62.0,61.92,61.92,15300.0,52.4842,52.4842,52.4165,52.4165,15300.0
2012-03-14 13:35:00,61.92,61.98,61.9,61.92,18500.0,52.4165,52.4673,52.3996,52.4165,18500.0
2012-03-14 13:40:00,61.94,61.98,61.91,61.93,11400.0,52.4334,52.4673,52.408,52.425,11400.0
2012-03-14 13:45:00,61.92,61.99,61.92,61.96,22600.0,52.4165,52.4758,52.4165,52.4504,22600.0
2012-03-14 13:50:00,61.96,62.01,61.96,61.99,19100.0,52.4504,52.4927,52.4504,52.4758,19100.0
2012-03-14 13:55:00,61.97,61.99,61.94,61.95,26100.0,52.4588,52.4758,52.4334,52.4419,26100.0
2012-03-14 14:00:00,61.95,62.02,61.94,62.02,22000.0,52.4419,52.5012,52.4334,52.5012,22000.0
2012-03-14 14:05:00,62.02,62.02,61.91,61.96,29000.0,52.5012,52.5012,52.408,52.4504,29000.0
2012-03-14 14:10:00,61.94,62.0,61.93,61.95,54900.0,52.4334,52.4842,52.425,52.4419,54900.0
2012-03-14 14:15:00,61.94,62.02,61.94,62.0,24900.0,52.4334,52.5012,52.4334,52.4842,24900.0
2012-03-14 14:20:00,62.0,62.01,61.96,61.97,11500.0,52.4842,52.4927,52.4504,52.4588,11500.0
2012-03-14 14:25:00,61.97,62.01,61.96,61.98,22400.0,52.4588,52.4927,52.4504,52.4673,22400.0
2012-03-14 14:30:00,61.98,61.99,61.94,61.97,28400.0,52.4673,52.4758,52.4334,52.4588,28400.0
2012-03-14 14:35:00,61.98,62.01,61.93,61.96,20300.0,52.4673,52.4927,52.425,52.4504,20300.0
2012-03-14 14:40:00,61.98,61.99,61.87,61.87,13200.0,52.4673,52.4758,52.3742,52.3742,13200.0
2012-03-14 14:45:00,61.89,61.98,61.83,61.97,16400.0,52.3911,52.4673,52.3403,52.4588,16400.0
2012-03-14 14:50:00,61.97,61.97,61.89,61.93,48600.0,52.4588,52.4588,52.3911,52.425,48600.0
2012-03-14 14:55:00,61.93,61.97,61.92,61.93,28600.0,52.425,52.4588,52.4165,52.425,28600.0
2012-03-14 15:00:00,61.92,61.99,61.9,61.95,26500.0,52.4165,52.4758,52.3996,52.4419,26500.0
2012-03-14 15:05:00,61.96,62.0,61.95,61.99,29300.0,52.4504,52.4842,52.4419,52.4758,29300.0
2012-03-14 15:10:00,61.99,62.0,61.96,62.0,27700.0,52.4758,52.4842,52.4504,52.4842,27700.0
2012-03-14 15:15:00,61.99,62.0,61.94,61.98,52900.0,52.4758,52.4842,52.4334,52.4673,52900.0
2012-03-14 15:20:00,61.98,62.08,61.98,62.0,22700.0,52.4673,52.552,52.4673,52.4842,22700.0
2012-03-14 15:25:00,62.01,62.09,61.99,62.08,35300.0,52.4927,52.5604,52.4758,52.552,35300.0
2012-03-14 15:30:00,62.09,62.11,62.04,62.06,38700.0,52.5604,52.5773,52.5181,52.535,38700.0
2012-03-14 15:35:00,62.06,62.21,62.04,62.2,55000.0,52.535,52.662,52.5181,52.6535,55000.0
2012-03-14 15:40:00,62.19,62.28,62.19,62.25,47700.0,52.6451,52.7213,52.6451,52.6959,47700.0
2012-03-14 15:45:00,62.25,62.31,62.23,62.3,79100.0,52.6959,52.7467,52.6789,52.7382,79100.0
2012-03-14 15:50:00,62.31,62.36,62.3,62.36,77600.0,52.7467,52.789,52.7382,52.789,77600.0
2012-03-14 15:55:00,62.35,62.38,62.32,62.36,135900.0,52.7805,52.8059,52.7551,52.789,135900.0
2012-03-15 09:30:00,62.41,62.63,62.19,62.61,67500.0,52.8313,53.0175,52.6451,53.0006,67500.0
2012-03-15 09:35:00,62.57,62.69,62.5,62.62,24100.0,52.9667,53.0683,52.9075,53.0091,24100.0
2012-03-15 09:40:00,62.63,63.16,62.63,63.12,97200.0,53.0175,53.4662,53.0175,53.4323,97200.0
2012-03-15 09:45:00,63.13,63.26,62.66,63.03,67300.0,53.4408,53.5508,53.0429,53.3561,67300.0
2012-03-15 09:50:00,63.02,63.05,62.91,63.02,21300.0,53.3477,53.3731,53.2546,53.3477,21300.0
2012-03-15 09:55:00,63.02,63.04,62.95,63.03,26500.0,53.3477,53.3646,53.2884,53.3561,26500.0
2012-03-15 10:00:00,63.03,63.03,62.72,62.73,104900.0,53.3561,53.3561,53.0937,53.1022,104900.0
2012-03-15 10:05:00,62.73,62.91,62.73,62.79,24800.0,53.1022,53.2546,53.1022,53.153,24800.0
2012-03-15 10:10:00,62.78,62.8,62.73,62.78,16500.0,53.1445,53.1614,53.1022,53.1445,16500.0
2012-03-15 10:15:00,62.77,62.84,62.72,62.77,28000.0,53.1361,53.1953,53.0937,53.1361,28000.0
2012-03-15 10:20:00,62.77,62.95,62.77,62.95,48600.0,53.1361,53.2884,53.1361,53.2884,48600.0
2012-03-15 10:25:00,62.95,63.0,62.9,62.99,22500.0,53.2884,53.3308,53.2461,53.3223,22500.0
2012-03-15 10:30:00,62.99,62.99,62.9,62.93,21300.0,53.3223,53.3223,53.2461,53.2715,21300.0
2012-03-15 10:35:00,62.93,63.0,62.85,63.0,30800.0,53.2715,53.3308,53.2038,53.3308,30800.0
2012-03-15 10:40:00,63.0,63.18,63.0,63.14,26000.0,53.3308,53.4831,53.3308,53.4493,26000.0
2012-03-15 10:45:00,63.15,63.22,63.05,63.2,24500.0,53.4577,53.517,53.3731,53.5001,24500.0
2012-03-15 10:50:00,63.2,63.26,63.15,63.21,23300.0,53.5001,53.5508,53.4577,53.5085,23300.0
2012-03-15 10:55:00,63.18,63.21,63.08,63.2,21500.0,53.4831,53.5085,53.3985,53.5001,21500.0
2012-03-15 11:00:00,63.21,63.22,63.13,63.17,15200.0,53.5085,53.517,53.4408,53.4747,15200.0
2012-03-15 11:05:00,63.17,63.18,63.11,63.11,18500.0,53.4747,53.4831,53.4239,53.4239,18500.0
2012-03-15 11:10:00,63.11,63.17,63.07,63.11,16600.0,53.4239,53.4747,53.39,53.4239,16600.0
2012-03-15 11:15:00,63.11,63.12,63.04,63.06,18400.0,53.4239,53.4323,53.3646,53.3815,18400.0
2012-03-15 11:20:00,63.06,63.16,63.02,63.16,13500.0,53.3815,53.4662,53.3477,53.4662,13500.0
2012-03-15 11:25:00,63.16,63.24,63.16,63.23,21400.0,53.4662,53.5339,53.4662,53.5255,21400.0
2012-03-15 11:30:00,63.24,63.28,63.21,63.26,19100.0,53.5339,53.5678,53.5085,53.5508,19100.0
2012-03-15 11:35:00,63.26,63.29,63.15,63.24,17700.0,53.5508,53.5762,53.4577,53.5339,17700.0
2012-03-15 11:40:00,63.25,63.28,63.18,63.25,18800.0,53.5424,53.5678,53.4831,53.5424,18800.0
2012-03-15 11:45:00,63.26,63.28,63.23,63.27,11900.0,53.5508,53.5678,53.5255,53.5593,11900.0
2012-03-15 11:50:00,63.28,63.37,63.26,63.35,30900.0,53.5678,53.644,53.5508,53.627,30900.0
2012-03-15 11:55:00,63.36,63.43,63.36,63.42,17300.0,53.6355,53.6948,53.6355,53.6863,17300.0
2012-03-15 12:00:00,63.43,63.46,63.39,63.4,23900.0,53.6948,53.7202,53.6609,53.6694,23900.0
2012-03-15 12:05:00,63.38,63.4,63.28,63.32,27700.0,53.6524,53.6694,53.5678,53.6016,27700.0
2012-03-15 12:10:00,63.32,63.47,63.31,63.46,35700.0,53.6016,53.7286,53.5932,53.7202,35700.0
2012-03-15 12:15:00,63.46,63.62,63.42,63.6,24800.0,53.7202,53.8556,53.6863,53.8387,24800.0
2012-03-15 12:20:00,63.6,63.67,63.59,63.67,23800.0,53.8387,53.8979,53.8302,53.8979,23800.0
2012-03-15 12:25:00,63.67,63.74,63.66,63.69,93400.0,53.8979,53.9572,53.8895,53.9149,93400.0
2012-03-15 12:30:00,63.69,63.69,63.58,63.64,26900.0,53.9149,53.9149,53.8217,53.8725,26900.0
2012-03-15 12:35:00,63.63,63.75,63.62,63.7,24200.0,53.8641,53.9656,53.8556,53.9233,24200.0
2012-03-15 12:40:00,63.7,63.9,63.7,63.9,31800.0,53.9233,54.0926,53.9233,54.0926,31800.0
2012-03-15 12:45:00,63.89,63.91,63.79,63.9,31500.0,54.0842,54.1011,53.9995,54.0926,31500.0
2012-03-15 12:50:00,63.9,63.9,63.82,63.85,21800.0,54.0926,54.0926,54.0249,54.0503,21800.0
2012-03-15 12:55:00,63.86,63.91,63.84,63.84,23300.0,54.0588,54.1011,54.0418,54.0418,23300.0
2012-03-15 13:00:00,63.85,63.9,63.83,63.83,22300.0,54.0503,54.0926,54.0334,54.0334,22300.0
2012-03-15 13:05:00,63.82,63.83,63.76,63.77,17200.0,54.0249,54.0334,53.9741,53.9826,17200.0
2012-03-15 13:10:00,63.78,63.79,63.68,63.78,23400.0,53.991,53.9995,53.9064,53.991,23400.0
2012-03-15 13:15:00,63.79,63.81,63.62,63.69,37500.0,53.9995,54.0164,53.8556,53.9149,37500.0
2012-03-15 13:20:00,63.69,63.73,63.64,63.72,87000.0,53.9149,53.9487,53.8725,53.9402,87000.0
2012-03-15 13:25:00,63.74,63.81,63.7,63.73,19000.0,53.9572,54.0164,53.9233,53.9487,19000.0
2012-03-15 13:30:00,63.72,63.83,63.72,63.82,27100.0,53.9402,54.0334,53.9402,54.0249,27100.0
2012-03-15 13:35:00,63.82,63.88,63.77,63.82,20400.0,54.0249,54.0757,53.9826,54.0249,20400.0
2012-03-15 13:40:00,63.82,63.86,63.8,63.86,114200.0,54.0249,54.0588,54.008,54.0588,114200.0
2012-03-15 13:45:00,63.86,63.88,63.72,63.75,30000.0,54.0588,54.0757,53.9402,53.9656,30000.0
2012-03-15 13:50:00,63.75,63.76,63.7,63.7,53600.0,53.9656,53.9741,53.9233,53.9233,53600.0
2012-03-15 13:55:00,63.7,63.72,63.64,63.72,26700.0,53.9233,53.9402,53.8725,53.9402,26700.0
2012-03-15 14:00:00,63.71,63.72,63.56,63.63,51900.0,53.9318,53.9402,53.8048,53.8641,51900.0
2012-03-15 14:05:00,63.63,63.73,63.62,63.72,29900.0,53.8641,53.9487,53.8556,53.9402,29900.0
2012-03-15 14:10:00,63.71,63.8,63.69,63.76,36200.0,53.9318,54.008,53.9149,53.9741,36200.0
2012-03-15 14:15:00,63.75,63.84,63.7,63.75,44200.0,53.9656,54.0418,53.9233,53.9656,44200.0
2012-03-15 14:20:00,63.77,63.79,63.7,63.74,22800.0,53.9826,53.9995,53.9233,53.9572,22800.0
2012-03-15 14:25:00,63.73,63.78,63.73,63.73,21900.0,53.9487,53.991,53.9487,53.9487,21900.0
2012-03-15 14:30:00,63.72,63.8,63.72,63.77,55700.0,53.9402,54.008,53.9402,53.9826,55700.0
2012-03-15 14:35:00,63.77,63.77,63.71,63.75,23800.0,53.9826,53.9826,53.9318,53.9656,23800.0
2012-03-15 14:40:00,63.74,63.81,63.74,63.8,20900.0,53.9572,54.0164,53.9572,54.008,20900.0
2012-03-15 14:45:00,63.8,63.8,63.75,63.8,25800.0,54.008,54.008,53.9656,54.008,25800.0
2012-03-15 14:50:00,63.8,63.82,63.75,63.76,34200.0,54.008,54.0249,53.9656,53.9741,34200.0
2012-03-15 14:55:00,63.76,63.85,63.75,63.84,51000.0,53.9741,54.0503,53.9656,54.0418,51000.0
2012-03-15 15:00:00,63.83,63.84,63.7,63.72,31700.0,54.0334,54.0418,53.9233,53.9402,31700.0
2012-03-15 15:05:00,63.72,63.73,63.64,63.66,26300.0,53.9402,53.9487,53.8725,53.8895,26300.0
2012-03-15 15:10:00,63.65,63.66,63.56,63.57,24100.0,53.881,53.8895,53.8048,53.8133,24100.0
2012-03-15 15:15:00,63.58,63.59,63.5,63.55,33800.0,53.8217,53.8302,53.754,53.7963,33800.0
2012-03-15 15:20:00,63.54,63.56,63.47,63.47,76900.0,53.7879,53.8048,53.7286,53.7286,76900.0
2012-03-15 15:25:00,63.47,63.5,63.44,63.49,37000.0,53.7286,53.754,53.7032,53.7455,37000.0
2012-03-15 15:30:00,63.5,63.54,63.46,63.53,56200.0,53.754,53.7879,53.7202,53.7794,56200.0
2012-03-15 15:35:00,63.53,63.53,63.44,63.46,65000.0,53.7794,53.7794,53.7032,53.7202,65000.0
2012-03-15 15:40:00,63.45,63.47,63.39,63.42,51800.0,53.7117,53.7286,53.6609,53.6863,51800.0
2012-03-15 15:45:00,63.42,63.43,63.34,63.4,67300.0,53.6863,53.6948,53.6186,53.6694,67300.0
2012-03-15 15:50:00,63.4,63.41,63.32,63.35,196900.0,53.6694,53.6778,53.6016,53.627,196900.0
2012-03-15 15:55:00,63.36,63.4,63.35,63.37,176300.0,53.6355,53.6694,53.627,53.644,176300.0
2012-03-16 09:30:00,62.91,62.96,62.64,62.85,832300.0,53.2546,53.2969,53.026,53.2038,832300.0
2012-03-16 09:35:00,62.86,62.87,62.71,62.8,7700.0,53.2122,53.2207,53.0853,53.1614,7700.0
2012-03-16 09:40:00,62.82,62.85,62.37,62.42,34500.0,53.1784,53.2038,52.7974,52.8398,34500.0
2012-03-16 09:45:00,62.45,62.63,62.43,62.43,11000.0,52.8652,53.0175,52.8482,52.8482,11000.0
2012-03-16 09:50:00,62.45,62.58,62.38,62.39,31800.0,52.8652,52.9752,52.8059,52.8144,31800.0
2012-03-16 09:55:00,62.44,62.44,62.22,62.26,37900.0,52.8567,52.8567,52.6705,52.7043,37900.0
2012-03-16 10:00:00,62.26,62.46,62.26,62.39,40800.0,52.7043,52.8736,52.7043,52.8144,40800.0
2012-03-16 10:05:00,62.39,62.45,62.31,62.35,44700.0,52.8144,52.8652,52.7467,52.7805,44700.0
2012-03-16 10:10:00,62.35,62.38,62.09,62.13,49400.0,52.7805,52.8059,52.5604,52.5943,49400.0
2012-03-16 10:15:00,62.14,62.28,62.05,62.06,46800.0,52.6027,52.7213,52.5266,52.535,46800.0
2012-03-16 10:20:00,62.08,62.18,62.06,62.14,40700.0,52.552,52.6366,52.535,52.6027,40700.0
2012-03-16 10:25:00,62.14,62.24,62.14,62.19,22300.0,52.6027,52.6874,52.6027,52.6451,22300.0
2012-03-16 10:30:00,62.2,62.27,62.19,62.27,35000.0,52.6535,52.7128,52.6451,52.7128,35000.0
2012-03-16 10:35:00,62.27,62.28,62.24,62.25,64800.0,52.7128,52.7213,52.6874,52.6959,64800.0
2012-03-16 10:40:00,62.25,62.27,62.24,62.25,36900.0,52.6959,52.7128,52.6874,52.6959,36900.0
2012-03-16 10:45:00,62.25,62.26,62.23,62.25,79000.0,52.6959,52.7043,52.6789,52.6959,79000.0
2012-03-16 10:50:00,62.25,62.28,62.19,62.25,41500.0,52.6959,52.7213,52.6451,52.6959,41500.0
2012-03-16 10:55:00,62.26,62.28,62.24,62.26,17400.0,52.7043,52.7213,52.6874,52.7043,17400.0
2012-03-16 11:00:00,62.26,62.34,62.25,62.32,20400.0,52.7043,52.772,52.6959,52.7551,20400.0
2012-03-16 11:05:00,62.31,62.36,62.29,62.31,49600.0,52.7467,52.789,52.7297,52.7467,49600.0
2012-03-16 11:10:00,62.32,62.37,62.32,62.36,40300.0,52.7551,52.7974,52.7551,52.789,40300.0
2012-03-16 11:15:00,62.36,62.43,62.34,62.41,23000.0,52.789,52.8482,52.772,52.8313,23000.0
2012-03-16 11:20:00,62.41,62.42,62.32,62.35,18700.0,52.8313,52.8398,52.7551,52.7805,18700.0
2012-03-16 11:25:00,62.34,62.51,62.34,62.5,27000.0,52.772,52.916,52.772,52.9075,27000.0
2012-03-16 11:30:00,62.5,62.64,62.47,62.64,41200.0,52.9075,53.026,52.8821,53.026,41200.0
2012-03-16 11:35:00,62.63,62.65,62.5,62.5,18900.0,53.0175,53.0345,52.9075,52.9075,18900.0
2012-03-16 11:40:00,62.5,62.61,62.47,62.6,25400.0,52.9075,53.0006,52.8821,52.9921,25400.0
2012-03-16 11:45:00,62.6,62.67,62.59,62.64,26900.0,52.9921,53.0514,52.9837,53.026,26900.0
2012-03-16 11:50:00,62.64,62.73,62.64,62.71,16300.0,53.026,53.1022,53.026,53.0853,16300.0
2012-03-16 11:55:00,62.7,62.77,62.69,62.73,14200.0,53.0768,53.1361,53.0683,53.1022,14200.0
2012-03-16 12:00:00,62.75,62.77,62.74,62.75,10000.0,53.1191,53.1361,53.1107,53.1191,10000.0
2012-03-16 12:05:00,62.75,62.79,62.74,62.78,10600.0,53.1191,53.153,53.1107,53.1445,10600.0
2012-03-16 12:10:00,62.78,62.83,62.75,62.83,12000.0,53.1445,53.1868,53.1191,53.1868,12000.0
2012-03-16 12:15:00,62.82,62.85,62.76,62.78,9300.0,53.1784,53.2038,53.1276,53.1445,9300.0
2012-03-16 12:20:00,62.78,62.81,62.71,62.8,150700.0,53.1445,53.1699,53.0853,53.1614,150700.0
2012-03-16 12:25:00,62.82,62.82,62.77,62.78,17800.0,53.1784,53.1784,53.1361,53.1445,17800.0
2012-03-16 12:30:00,62.8,62.91,62.76,62.91,121400.0,53.1614,53.2546,53.1276,53.2546,121400.0
2012-03-16 12:35:00,62.91,62.92,62.87,62.92,7300.0,53.2546,53.263,53.2207,53.263,7300.0
2012-03-16 12:40:00,62.91,63.06,62.9,63.01,52000.0,53.2546,53.3815,53.2461,53.3392,52000.0
2012-03-16 12:45:00,63.0,63.04,62.99,63.0,24300.0,53.3308,53.3646,53.3223,53.3308,24300.0
2012-03-16 12:50:00,63.02,63.02,62.97,62.97,55800.0,53.3477,53.3477,53.3054,53.3054,55800.0
2012-03-16 12:55:00,62.96,63.01,62.95,63.0,16800.0,53.2969,53.3392,53.2884,53.3308,16800.0
2012-03-16 13:00:00,63.0,63.02,62.99,63.01,15300.0,53.3308,53.3477,53.3223,53.3392,15300.0
2012-03-16 13:05:00,63.01,63.04,62.99,63.02,15700.0,53.3392,53.3646,53.3223,53.3477,15700.0
2012-03-16 13:10:00,63.02,63.09,63.01,63.05,62800.0,53.3477,53.4069,53.3392,53.3731,62800.0
2012-03-16 13:15:00,63.06,63.11,63.06,63.09,42700.0,53.3815,53.4239,53.3815,53.4069,42700.0
2012-03-16 13:20:00,63.09,63.24,63.09,63.24,28800.0,53.4069,53.5339,53.4069,53.5339,28800.0
2012-03-16 13:25:00,63.24,63.27,63.24,63.25,11200.0,53.5339,53.5593,53.5339,53.5424,11200.0
2012-03-16 13:30:00,63.25,63.27,63.25,63.25,18100.0,53.5424,53.5593,53.5424,53.5424,18100.0
2012-03-16 13:35:00,63.25,63.31,63.23,63.3,40400.0,53.5424,53.5932,53.5255,53.5847,40400.0
2012-03-16 13:40:00,63.32,63.36,63.25,63.26,15000.0,53.6016,53.6355,53.5424,53.5508,15000.0
2012-03-16 13:45:00,63.27,63.46,63.27,63.46,25000.0,53.5593,53.7202,53.5593,53.7202,25000.0
2012-03-16 13:50:00,63.43,63.49,63.43,63.48,26500.0,53.6948,53.7455,53.6948,53.7371,26500.0
2012-03-16 13:55:00,63.49,63.55,63.48,63.54,31700.0,53.7455,53.7963,53.7371,53.7879,31700.0
2012-03-16 14:00:00,63.54,63.55,63.52,63.52,16600.0,53.7879,53.7963,53.7709,53.7709,16600.0
2012-03-16 14:05:00,63.53,63.59,63.45,63.58,34900.0,53.7794,53.8302,53.7117,53.8217,34900.0
2012-03-16 14:10:00,63.58,63.61,63.5,63.57,16400.0,53.8217,53.8471,53.754,53.8133,16400.0
2012-03-16 14:15:00,63.58,63.77,63.57,63.75,49600.0,53.8217,53.9826,53.8133,53.9656,49600.0
2012-03-16 14:20:00,63.74,63.86,63.73,63.85,42200.0,53.9572,54.0588,53.9487,54.0503,42200.0
2012-03-16 14:25:00,63.84,63.92,63.83,63.83,59300.0,54.0418,54.1096,54.0334,54.0334,59300.0
2012-03-16 14:30:00,63.83,63.86,63.74,63.84,22300.0,54.0334,54.0588,53.9572,54.0418,22300.0
2012-03-16 14:35:00,63.84,63.87,63.81,63.86,36600.0,54.0418,54.0672,54.0164,54.0588,36600.0
2012-03-16 14:40:00,63.86,63.92,63.8,63.8,52100.0,54.0588,54.1096,54.008,54.008,52100.0
2012-03-16 14:45:00,63.79,63.81,63.7,63.71,114600.0,53.9995,54.0164,53.9233,53.9318,114600.0
2012-03-16 14:50:00,63.72,63.79,63.71,63.76,52000.0,53.9402,53.9995,53.9318,53.9741,52000.0
2012-03-16 14:55:00,63.78,63.86,63.75,63.84,43300.0,53.991,54.0588,53.9656,54.0418,43300.0
2012-03-16 15:00:00,63.84,63.92,63.82,63.9,70500.0,54.0418,54.1096,54.0249,54.0926,70500.0
2012-03-16 15:05:00,63.9,63.91,63.74,63.74,32100.0,54.0926,54.1011,53.9572,53.9572,32100.0
2012-03-16 15:10:00,63.74,63.75,63.5,63.5,143000.0,53.9572,53.9656,53.754,53.754,143000.0
2012-03-16 15:15:00,63.5,63.59,63.42,63.55,55800.0,53.754,53.8302,53.6863,53.7963,55800.0
2012-03-16 15:20:00,63.56,63.77,63.54,63.76,53300.0,53.8048,53.9826,53.7879,53.9741,53300.0
2012-03-16 15:25:00,63.76,63.77,63.74,63.75,31800.0,53.9741,53.9826,53.9572,53.9656,31800.0
2012-03-16 15:30:00,63.75,63.81,63.73,63.75,70800.0,53.9656,54.0164,53.9487,53.9656,70800.0
2012-03-16 15:35:00,63.75,63.83,63.75,63.8,101200.0,53.9656,54.0334,53.9656,54.008,101200.0
2012-03-16 15:40:00,63.8,63.86,63.74,63.76,65600.0,54.008,54.0588,53.9572,53.9741,65600.0
2012-03-16 15:45:00,63.77,63.8,63.63,63.73,165300.0,53.9826,54.008,53.8641,53.9487,165300.0
2012-03-16 15:50:00,63.73,63.78,63.59,63.61,119000.0,53.9487,53.991,53.8302,53.8471,119000.0
2012-03-16 15:55:00,63.6,63.72,63.58,63.68,142100.0,53.8387,53.9402,53.8217,53.9064,142100.0
2012-03-19 09:30:00,63.46,63.48,63.01,63.32,52600.0,53.7202,53.7371,53.3392,53.6016,52600.0
2012-03-19 09:35:00,63.37,63.4,63.13,63.15,12800.0,53.644,53.6694,53.4408,53.4577,12800.0
2012-03-19 09:40:00,63.17,63.19,63.02,63.14,15800.0,53.4747,53.4916,53.3477,53.4493,15800.0
2012-03-19 09:45:00,63.15,63.16,62.95,63.05,15600.0,53.4577,53.4662,53.2884,53.3731,15600.0
2012-03-19 09:50:00,63.06,63.06,62.93,62.95,11600.0,53.3815,53.3815,53.2715,53.2884,11600.0
2012-03-19 09:55:00,62.94,62.94,62.73,62.78,21600.0,53.28,53.28,53.1022,53.1445,21600.0
2012-03-19 10:00:00,62.77,62.83,62.72,62.82,18000.0,53.1361,53.1868,53.0937,53.1784,18000.0
2012-03-19 10:05:00,62.81,62.88,62.7,62.8,28400.0,53.1699,53.2292,53.0768,53.1614,28400.0
2012-03-19 10:10:00,62.79,62.81,62.58,62.61,18700.0,53.153,53.1699,52.9752,53.0006,18700.0
2012-03-19 10:15:00,62.62,62.63,62.47,62.47,28400.0,53.0091,53.0175,52.8821,52.8821,28400.0
2012-03-19 10:20:00,62.48,62.49,62.36,62.4,53200.0,52.8906,52.899,52.789,52.8228,53200.0
2012-03-19 10:25:00,62.41,62.6,62.39,62.5,38500.0,52.8313,52.9921,52.8144,52.9075,38500.0
2012-03-19 10:30:00,62.5,62.57,62.44,62.45,38500.0,52.9075,52.9667,52.8567,52.8652,38500.0
2012-03-19 10:35:00,62.45,62.6,62.45,62.6,30800.0,52.8652,52.9921,52.8652,52.9921,30800.0
2012-03-19 10:40:00,62.6,62.64,62.44,62.49,32700.0,52.9921,53.026,52.8567,52.899,32700.0
2012-03-19 10:45:00,62.48,62.61,62.48,62.57,22300.0,52.8906,53.0006,52.8906,52.9667,22300.0
2012-03-19 10:50:00,62.57,62.66,62.56,62.62,34100.0,52.9667,53.0429,52.9583,53.0091,34100.0
2012-03-19 10:55:00,62.62,62.62,62.48,62.48,22700.0,53.0091,53.0091,52.8906,52.8906,22700.0
2012-03-19 11:00:00,62.48,62.54,62.44,62.47,29300.0,52.8906,52.9414,52.8567,52.8821,29300.0
2012-03-19 11:05:00,62.46,62.52,62.42,62.42,39800.0,52.8736,52.9244,52.8398,52.8398,39800.0
2012-03-19 11:10:00,62.43,62.52,62.38,62.38,24400.0,52.8482,52.9244,52.8059,52.8059,24400.0
2012-03-19 11:15:00,62.39,62.54,62.38,62.42,18900.0,52.8144,52.9414,52.8059,52.8398,18900.0
2012-03-19 11:20:00,62.43,62.54,62.42,62.5,20300.0,52.8482,52.9414,52.8398,52.9075,20300.0
2012-03-19 11:25:00,62.49,62.55,62.49,62.49,13100.0,52.899,52.9498,52.899,52.899,13100.0
2012-03-19 11:30:00,62.51,62.51,62.45,62.5,15400.0,52.916,52.916,52.8652,52.9075,15400.0
2012-03-19 11:35:00,62.5,62.51,62.48,62.5,12400.0,52.9075,52.916,52.8906,52.9075,12400.0
2012-03-19 11:40:00,62.5,62.51,62.47,62.51,18600.0,52.9075,52.916,52.8821,52.916,18600.0
2012-03-19 11:45:00,62.51,62.52,62.47,62.49,21800.0,52.916,52.9244,52.8821,52.899,21800.0
2012-03-19 11:50:00,62.49,62.51,62.44,62.48,16400.0,52.899,52.916,52.8567,52.8906,16400.0
2012-03-19 11:55:00,62.47,62.51,62.46,62.46,8200.0,52.8821,52.916,52.8736,52.8736,8200.0
2012-03-19 12:00:00,62.47,62.69,62.47,62.66,39900.0,52.8821,53.0683,52.8821,53.0429,39900.0
2012-03-19 12:05:00,62.66,62.67,62.62,62.64,13300.0,53.0429,53.0514,53.0091,53.026,13300.0
2012-03-19 12:10:00,62.65,62.71,62.61,62.69,18300.0,53.0345,53.0853,53.0006,53.0683,18300.0
2012-03-19 12:15:00,62.69,62.71,62.59,62.7,18600.0,53.0683,53.0853,52.9837,53.0768,18600.0
2012-03-19 12:20:00,62.7,62.82,62.69,62.74,19100.0,53.0768,53.1784,53.0683,53.1107,19100.0
2012-03-19 12:25:00,62.74,62.86,62.74,62.85,12000.0,53.1107,53.2122,53.1107,53.2038,12000.0
2012-03-19 12:30:00,62.87,62.87,62.76,62.78,16900.0,53.2207,53.2207,53.1276,53.1445,16900.0
2012-03-19 12:35:00,62.79,62.79,62.72,62.74,20500.0,53.153,53.153,53.0937,53.1107,20500.0
2012-03-19 12:40:00,62.74,62.74,62.69,62.69,21000.0,53.1107,53.1107,53.0683,53.0683,21000.0
2012-03-19 12:45:00,62.69,62.75,62.68,62.74,6200.0,53.0683,53.1191,53.0599,53.1107,6200.0
2012-03-19 12:50:00,62.73,62.84,62.72,62.84,15800.0,53.1022,53.1953,53.0937,53.1953,15800.0
2012-03-19 12:55:00,62.83,62.83,62.74,62.75,12300.0,53.1868,53.1868,53.1107,53.1191,12300.0
2012-03-19 13:00:00,62.76,62.87,62.76,62.87,11900.0,53.1276,53.2207,53.1276,53.2207,11900.0
2012-03-19 13:05:00,62.87,62.87,62.79,62.79,10100.0,53.2207,53.2207,53.153,53.153,10100.0
2012-03-19 13:10:00,62.81,62.87,62.79,62.8,13200.0,53.1699,53.2207,53.153,53.1614,13200.0
2012-03-19 13:15:00,62.79,62.79,62.73,62.77,9900.0,53.153,53.153,53.1022,53.1361,9900.0
2012-03-19 13:20:00,62.77,62.84,62.71,62.8,17900.0,53.1361,53.1953,53.0853,53.1614,17900.0
2012-03-19 13:25:00,62.82,62.82,62.73,62.8,10700.0,53.1784,53.1784,53.1022,53.1614,10700.0
2012-03-19 13:30:00,62.8,62.82,62.72,62.72,7900.0,53.1614,53.1784,53.0937,53.0937,7900.0
2012-03-19 13:35:00,62.72,62.78,62.72,62.73,8600.0,53.0937,53.1445,53.0937,53.1022,8600.0
2012-03-19 13:40:00,62.74,62.79,62.7,62.77,9500.0,53.1107,53.153,53.0768,53.1361,9500.0
2012-03-19 13:45:00,62.77,62.81,62.71,62.78,20700.0,53.1361,53.1699,53.0853,53.1445,20700.0
2012-03-19 13:50:00,62.8,62.8,62.75,62.78,9400.0,53.1614,53.1614,53.1191,53.1445,9400.0
2012-03-19 13:55:00,62.77,62.79,62.74,62.75,6700.0,53.1361,53.153,53.1107,53.1191,6700.0
2012-03-19 14:00:00,62.75,62.79,62.74,62.78,20700.0,53.1191,53.153,53.1107,53.1445,20700.0
2012-03-19 14:05:00,62.79,62.84,62.79,62.8,15100.0,53.153,53.1953,53.153,53.1614,15100.0
2012-03-19 14:10:00,62.8,62.84,62.78,62.84,8400.0,53.1614,53.1953,53.1445,53.1953,8400.0
2012-03-19 14:15:00,62.83,62.83,62.74,62.75,12600.0,53.1868,53.1868,53.1107,53.1191,12600.0
2012-03-19 14:20:00,62.75,62.78,62.73,62.76,34300.0,53.1191,53.1445,53.1022,53.1276,34300.0
2012-03-19 14:25:00,62.77,62.79,62.73,62.74,79000.0,53.1361,53.153,53.1022,53.1107,79000.0
2012-03-19 14:30:00,62.74,62.77,62.73,62.76,12300.0,53.1107,53.1361,53.1022,53.1276,12300.0
2012-03-19 14:35:00,62.76,62.78,62.73,62.73,11600.0,53.1276,53.1445,53.1022,53.1022,11600.0
2012-03-19 14:40:00,62.73,62.74,62.69,62.72,15400.0,53.1022,53.1107,53.0683,53.0937,15400.0
2012-03-19 14:45:00,62.72,62.74,62.72,62.73,8700.0,53.0937,53.1107,53.0937,53.1022,8700.0
2012-03-19 14:50:00,62.73,62.74,62.72,62.72,14700.0,53.1022,53.1107,53.0937,53.0937,14700.0
2012-03-19 14:55:00,62.71,62.72,62.65,62.67,14200.0,53.0853,53.0937,53.0345,53.0514,14200.0
2012-03-19 15:00:00,62.67,62.73,62.67,62.72,17200.0,53.0514,53.1022,53.0514,53.0937,17200.0
2012-03-19 15:05:00,62.71,62.72,62.67,62.68,12400.0,53.0853,53.0937,53.0514,53.0599,12400.0
2012-03-19 15:10:00,62.68,62.75,62.68,62.75,14700.0,53.0599,53.1191,53.0599,53.1191,14700.0
2012-03-19 15:15:00,62.74,62.74,62.69,62.73,70500.0,53.1107,53.1107,53.0683,53.1022,70500.0
2012-03-19 15:20:00,62.72,62.74,62.72,62.73,33300.0,53.0937,53.1107,53.0937,53.1022,33300.0
2012-03-19 15:25:00,62.72,62.84,62.71,62.82,37200.0,53.0937,53.1953,53.0853,53.1784,37200.0
2012-03-19 15:30:00,62.82,62.84,62.78,62.79,32000.0,53.1784,53.1953,53.1445,53.153,32000.0
2012-03-19 15:35:00,62.8,62.84,62.79,62.83,39500.0,53.1614,53.1953,53.153,53.1868,39500.0
2012-03-19 15:40:00,62.81,62.84,62.79,62.82,36000.0,53.1699,53.1953,53.153,53.1784,36000.0
2012-03-19 15:45:00,62.82,62.84,62.81,62.81,62300.0,53.1784,53.1953,53.1699,53.1699,62300.0
2012-03-19 15:50:00,62.82,62.84,62.8,62.8,52000.0,53.1784,53.1953,53.1614,53.1614,52000.0
2012-03-19 15:55:00,62.8,62.84,62.79,62.82,106800.0,53.1614,53.1953,53.153,53.1784,106800.0
2012-03-20 09:30:00,62.59,62.67,62.45,62.58,20200.0,52.9837,53.0514,52.8652,52.9752,20200.0
2012-03-20 09:35:00,62.57,62.57,62.46,62.5,8000.0,52.9667,52.9667,52.8736,52.9075,8000.0
2012-03-20 09:40:00,62.51,62.57,62.38,62.45,15800.0,52.916,52.9667,52.8059,52.8652,15800.0
2012-03-20 09:45:00,62.42,62.52,62.41,62.52,5200.0,52.8398,52.9244,52.8313,52.9244,5200.0
2012-03-20 09:50:00,62.54,62.56,62.34,62.34,9100.0,52.9414,52.9583,52.772,52.772,9100.0
2012-03-20 09:55:00,62.37,62.38,62.34,62.38,10000.0,52.7974,52.8059,52.772,52.8059,10000.0
2012-03-20 10:00:00,62.4,62.4,62.28,62.37,20700.0,52.8228,52.8228,52.7213,52.7974,20700.0
2012-03-20 10:05:00,62.36,62.43,62.32,62.43,15100.0,52.789,52.8482,52.7551,52.8482,15100.0
2012-03-20 10:10:00,62.41,62.51,62.35,62.45,20000.0,52.8313,52.916,52.7805,52.8652,20000.0
2012-03-20 10:15:00,62.45,62.5,62.42,62.49,10200.0,52.8652,52.9075,52.8398,52.899,10200.0
2012-03-20 10:20:00,62.5,62.5,62.37,62.37,9500.0,52.9075,52.9075,52.7974,52.7974,9500.0
2012-03-20 10:25:00,62.37,62.48,62.34,62.43,5900.0,52.7974,52.8906,52.772,52.8482,5900.0
2012-03-20 10:30:00,62.43,62.46,62.36,62.36,4900.0,52.8482,52.8736,52.789,52.789,4900.0
2012-03-20 10:35:00,62.37,62.47,62.37,62.4,7100.0,52.7974,52.8821,52.7974,52.8228,7100.0
2012-03-20 10:40:00,62.41,62.47,62.39,62.39,7100.0,52.8313,52.8821,52.8144,52.8144,7100.0
2012-03-20 10:45:00,62.38,62.42,62.33,62.37,8100.0,52.8059,52.8398,52.7636,52.7974,8100.0
2012-03-20 10:50:00,62.37,62.38,62.29,62.35,8600.0,52.7974,52.8059,52.7297,52.7805,8600.0
2012-03-20 10:55:00,62.37,62.37,62.35,62.35,6300.0,52.7974,52.7974,52.7805,52.7805,6300.0
2012-03-20 11:00:00,62.36,62.43,62.36,62.41,6000.0,52.789,52.8482,52.789,52.8313,6000.0
2012-03-20 11:05:00,62.4,62.42,62.35,62.4,7700.0,52.8228,52.8398,52.7805,52.8228,7700.0
2012-03-20 11:10:00,62.4,62.44,62.39,62.41,5900.0,52.8228,52.8567,52.8144,52.8313,5900.0
2012-03-20 11:15:00,62.41,62.45,62.39,62.45,4400.0,52.8313,52.8652,52.8144,52.8652,4400.0
2012-03-20 11:20:00,62.45,62.53,62.45,62.49,8300.0,52.8652,52.9329,52.8652,52.899,8300.0
2012-03-20 11:25:00,62.49,62.51,62.44,62.46,6700.0,52.899,52.916,52.8567,52.8736,6700.0
2012-03-20 11:30:00,62.47,62.48,62.4,62.4,12100.0,52.8821,52.8906,52.8228,52.8228,12100.0
2012-03-20 11:35:00,62.4,62.41,62.27,62.32,28600.0,52.8228,52.8313,52.7128,52.7551,28600.0
2012-03-20 11:40:00,62.33,62.33,62.22,62.27,11000.0,52.7636,52.7636,52.6705,52.7128,11000.0
2012-03-20 11:45:00,62.28,62.3,62.18,62.2,17200.0,52.7213,52.7382,52.6366,52.6535,17200.0
2012-03-20 11:50:00,62.19,62.26,62.19,62.23,19900.0,52.6451,52.7043,52.6451,52.6789,19900.0
2012-03-20 11:55:00,62.24,62.3,62.23,62.24,12100.0,52.6874,52.7382,52.6789,52.6874,12100.0
2012-03-20 12:00:00,62.24,62.3,62.22,62.27,14000.0,52.6874,52.7382,52.6705,52.7128,14000.0
2012-03-20 12:05:00,62.27,62.3,62.23,62.25,20000.0,52.7128,52.7382,52.6789,52.6959,20000.0
2012-03-20 12:10:00,62.24,62.25,62.1,62.14,15900.0,52.6874,52.6959,52.5689,52.6027,15900.0
2012-03-20 12:15:00,62.12,62.27,62.11,62.25,6800.0,52.5858,52.7128,52.5773,52.6959,6800.0
2012-03-20 12:20:00,62.26,62.3,62.25,62.26,8700.0,52.7043,52.7382,52.6959,52.7043,8700.0
2012-03-20 12:25:00,62.23,62.24,62.2,62.23,5100.0,52.6789,52.6874,52.6535,52.6789,5100.0
2012-03-20 12:30:00,62.23,62.26,62.21,62.25,5100.0,52.6789,52.7043,52.662,52.6959,5100.0
2012-03-20 12:35:00,62.28,62.28,62.25,62.27,10800.0,52.7213,52.7213,52.6959,52.7128,10800.0
2012-03-20 12:40:00,62.27,62.27,62.15,62.16,14100.0,52.7128,52.7128,52.6112,52.6197,14100.0
2012-03-20 12:45:00,62.15,62.19,62.13,62.17,4900.0,52.6112,52.6451,52.5943,52.6281,4900.0
2012-03-20 12:50:00,62.16,62.18,62.13,62.16,7900.0,52.6197,52.6366,52.5943,52.6197,7900.0
2012-03-20 12:55:00,62.15,62.16,62.14,62.16,5500.0,52.6112,52.6197,52.6027,52.6197,5500.0
2012-03-20 13:00:00,62.17,62.21,62.15,62.21,5600.0,52.6281,52.662,52.6112,52.662,5600.0
2012-03-20 13:05:00,62.21,62.31,62.2,62.29,12400.0,52.662,52.7467,52.6535,52.7297,12400.0
2012-03-20 13:10:00,62.3,62.3,62.22,62.25,15300.0,52.7382,52.7382,52.6705,52.6959,15300.0
2012-03-20 13:15:00,62.26,62.26,62.19,62.23,10200.0,52.7043,52.7043,52.6451,52.6789,10200.0
2012-03-20 13:20:00,62.24,62.26,62.19,62.19,7200.0,52.6874,52.7043,52.6451,52.6451,7200.0
2012-03-20 13:25:00,62.2,62.22,62.19,62.2,6700.0,52.6535,52.6705,52.6451,52.6535,6700.0
2012-03-20 13:30:00,62.2,62.21,62.2,62.21,4500.0,52.6535,52.662,52.6535,52.662,4500.0
2012-03-20 13:35:00,62.22,62.22,62.17,62.21,21000.0,52.6705,52.6705,52.6281,52.662,21000.0
2012-03-20 13:40:00,62.22,62.28,62.22,62.27,7700.0,52.6705,52.7213,52.6705,52.7128,7700.0
2012-03-20 13:45:00,62.27,62.3,62.26,62.28,11300.0,52.7128,52.7382,52.7043,52.7213,11300.0
2012-03-20 13:50:00,62.28,62.29,62.23,62.24,8500.0,52.7213,52.7297,52.6789,52.6874,8500.0
2012-03-20 13:55:00,62.25,62.25,62.19,62.19,10300.0,52.6959,52.6959,52.6451,52.6451,10300.0
2012-03-20 14:00:00,62.22,62.25,62.19,62.25,6600.0,52.6705,52.6959,52.6451,52.6959,6600.0
2012-03-20 14:05:00,62.26,62.27,62.24,62.25,9900.0,52.7043,52.7128,52.6874,52.6959,9900.0
2012-03-20 14:10:00,62.25,62.25,62.16,62.16,11700.0,52.6959,52.6959,52.6197,52.6197,11700.0
2012-03-20 14:15:00,62.17,62.3,62.16,62.28,13000.0,52.6281,52.7382,52.6197,52.7213,13000.0
2012-03-20 14:20:00,62.29,62.32,62.27,62.32,12900.0,52.7297,52.7551,52.7128,52.7551,12900.0
2012-03-20 14:25:00,62.32,62.35,62.31,62.34,7800.0,52.7551,52.7805,52.7467,52.772,7800.0
2012-03-20 14:30:00,62.34,62.35,62.3,62.31,11100.0,52.772,52.7805,52.7382,52.7467,11100.0
2012-03-20 14:35:00,62.32,62.32,62.28,62.29,8900.0,52.7551,52.7551,52.7213,52.7297,8900.0
2012-03-20 14:40:00,62.3,62.31,62.28,62.3,32600.0,52.7382,52.7467,52.7213,52.7382,32600.0
2012-03-20 14:45:00,62.31,62.31,62.26,62.31,42400.0,52.7467,52.7467,52.7043,52.7467,42400.0
2012-03-20 14:50:00,62.31,62.33,62.28,62.28,28000.0,52.7467,52.7636,52.7213,52.7213,28000.0
2012-03-20 14:55:00,62.28,62.33,62.26,62.28,12600.0,52.7213,52.7636,52.7043,52.7213,12600.0
2012-03-20 15:00:00,62.29,62.31,62.28,62.3,27100.0,52.7297,52.7467,52.7213,52.7382,27100.0
2012-03-20 15:05:00,62.29,62.31,62.29,62.31,15900.0,52.7297,52.7467,52.7297,52.7467,15900.0
2012-03-20 15:10:00,62.3,62.31,62.26,62.27,20400.0,52.7382,52.7467,52.7043,52.7128,20400.0
2012-03-20 15:15:00,62.28,62.29,62.23,62.28,29500.0,52.7213,52.7297,52.6789,52.7213,29500.0
2012-03-20 15:20:00,62.28,62.3,62.26,62.28,21800.0,52.7213,52.7382,52.7043,52.7213,21800.0
2012-03-20 15:25:00,62.28,62.29,62.24,62.29,23800.0,52.7213,52.7297,52.6874,52.7297,23800.0
2012-03-20 15:30:00,62.29,62.3,62.18,62.28,63600.0,52.7297,52.7382,52.6366,52.7213,63600.0
2012-03-20 15:35:00,62.28,62.3,62.21,62.21,28200.0,52.7213,52.7382,52.662,52.662,28200.0
2012-03-20 15:40:00,62.21,62.25,62.2,62.22,27500.0,52.662,52.6959,52.6535,52.6705,27500.0
2012-03-20 15:45:00,62.23,62.27,62.12,62.18,78700.0,52.6789,52.7128,52.5858,52.6366,78700.0
2012-03-20 15:50:00,62.18,62.28,62.18,62.25,64600.0,52.6366,52.7213,52.6366,52.6959,64600.0
2012-03-20 15:55:00,62.26,62.29,62.23,62.25,104700.0,52.7043,52.7297,52.6789,52.6959,104700.0
2012-03-21 09:30:00,62.43,62.5,62.24,62.31,25400.0,52.8482,52.9075,52.6874,52.7467,25400.0
2012-03-21 09:35:00,62.32,62.42,62.32,62.39,18300.0,52.7551,52.8398,52.7551,52.8144,18300.0
2012-03-21 09:40:00,62.4,62.43,62.38,62.41,21400.0,52.8228,52.8482,52.8059,52.8313,21400.0
2012-03-21 09:45:00,62.4,62.55,62.39,62.54,25200.0,52.8228,52.9498,52.8144,52.9414,25200.0
2012-03-21 09:50:00,62.55,62.57,62.5,62.5,44000.0,52.9498,52.9667,52.9075,52.9075,44000.0
2012-03-21 09:55:00,62.5,62.63,62.49,62.6,11300.0,52.9075,53.0175,52.899,52.9921,11300.0
2012-03-21 10:00:00,62.63,62.7,62.63,62.65,13900.0,53.0175,53.0768,53.0175,53.0345,13900.0
2012-03-21 10:05:00,62.66,62.71,62.66,62.68,9300.0,53.0429,53.0853,53.0429,53.0599,9300.0
2012-03-21 10:10:00,62.67,62.68,62.57,62.64,41500.0,53.0514,53.0599,52.9667,53.026,41500.0
2012-03-21 10:15:00,62.65,62.68,62.59,62.59,14100.0,53.0345,53.0599,52.9837,52.9837,14100.0
2012-03-21 10:20:00,62.59,62.71,62.59,62.71,8800.0,52.9837,53.0853,52.9837,53.0853,8800.0
2012-03-21 10:25:00,62.69,62.73,62.67,62.7,8500.0,53.0683,53.1022,53.0514,53.0768,8500.0
2012-03-21 10:30:00,62.72,62.79,62.72,62.76,5400.0,53.0937,53.153,53.0937,53.1276,5400.0
2012-03-21 10:35:00,62.76,62.82,62.76,62.78,7500.0,53.1276,53.1784,53.1276,53.1445,7500.0
2012-03-21 10:40:00,62.78,62.8,62.72,62.73,16700.0,53.1445,53.1614,53.0937,53.1022,16700.0
2012-03-21 10:45:00,62.72,62.8,62.72,62.8,10100.0,53.0937,53.1614,53.0937,53.1614,10100.0
2012-03-21 10:50:00,62.79,62.8,62.74,62.75,6800.0,53.153,53.1614,53.1107,53.1191,6800.0
2012-03-21 10:55:00,62.75,62.76,62.68,62.75,12600.0,53.1191,53.1276,53.0599,53.1191,12600.0
2012-03-21 11:00:00,62.75,62.76,62.68,62.69,20100.0,53.1191,53.1276,53.0599,53.0683,20100.0
2012-03-21 11:05:00,62.69,62.72,62.65,62.65,13600.0,53.0683,53.0937,53.0345,53.0345,13600.0
2012-03-21 11:10:00,62.64,62.71,62.64,62.69,9700.0,53.026,53.0853,53.026,53.0683,9700.0
2012-03-21 11:15:00,62.69,62.69,62.65,62.68,9700.0,53.0683,53.0683,53.0345,53.0599,9700.0
2012-03-21 11:20:00,62.68,62.73,62.68,62.68,14700.0,53.0599,53.1022,53.0599,53.0599,14700.0
2012-03-21 11:25:00,62.69,62.75,62.68,62.74,10000.0,53.0683,53.1191,53.0599,53.1107,10000.0
2012-03-21 11:30:00,62.74,62.76,62.7,62.76,8900.0,53.1107,53.1276,53.0768,53.1276,8900.0
2012-03-21 11:35:00,62.76,62.79,62.73,62.76,13300.0,53.1276,53.153,53.1022,53.1276,13300.0
2012-03-21 11:40:00,62.75,62.8,62.73,62.8,5200.0,53.1191,53.1614,53.1022,53.1614,5200.0
2012-03-21 11:45:00,62.79,62.8,62.7,62.7,11200.0,53.153,53.1614,53.0768,53.0768,11200.0
2012-03-21 11:50:00,62.72,62.72,62.63,62.68,9600.0,53.0937,53.0937,53.0175,53.0599,9600.0
2012-03-21 11:55:00,62.67,62.7,62.64,62.66,8300.0,53.0514,53.0768,53.026,53.0429,8300.0
2012-03-21 12:00:00,62.66,62.67,62.65,62.66,6800.0,53.0429,53.0514,53.0345,53.0429,6800.0
2012-03-21 12:05:00,62.66,62.66,62.64,62.65,6900.0,53.0429,53.0429,53.026,53.0345,6900.0
2012-03-21 12:10:00,62.66,62.69,62.63,62.68,10400.0,53.0429,53.0683,53.0175,53.0599,10400.0
2012-03-21 12:15:00,62.68,62.68,62.66,62.68,3300.0,53.0599,53.0599,53.0429,53.0599,3300.0
2012-03-21 12:20:00,62.68,62.7,62.66,62.66,9900.0,53.0599,53.0768,53.0429,53.0429,9900.0
2012-03-21 12:25:00,62.68,62.7,62.68,62.68,5400.0,53.0599,53.0768,53.0599,53.0599,5400.0
2012-03-21 12:30:00,62.69,62.69,62.63,62.63,8300.0,53.0683,53.0683,53.0175,53.0175,8300.0
2012-03-21 12:35:00,62.63,62.68,62.6,62.67,9300.0,53.0175,53.0599,52.9921,53.0514,9300.0
2012-03-21 12:40:00,62.66,62.7,62.65,62.68,3300.0,53.0429,53.0768,53.0345,53.0599,3300.0
2012-03-21 12:45:00,62.68,62.69,62.64,62.64,17900.0,53.0599,53.0683,53.026,53.026,17900.0
2012-03-21 12:50:00,62.64,62.64,62.62,62.63,4600.0,53.026,53.026,53.0091,53.0175,4600.0
2012-03-21 12:55:00,62.64,62.65,62.6,62.62,13300.0,53.026,53.0345,52.9921,53.0091,13300.0
2012-03-21 13:00:00,62.63,62.63,62.62,62.62,3400.0,53.0175,53.0175,53.0091,53.0091,3400.0
2012-03-21 13:05:00,62.62,62.62,62.6,62.62,9100.0,53.0091,53.0091,52.9921,53.0091,9100.0
2012-03-21 13:10:00,62.62,62.64,62.58,62.59,17200.0,53.0091,53.026,52.9752,52.9837,17200.0
2012-03-21 13:15:00,62.6,62.66,62.59,62.65,9100.0,52.9921,53.0429,52.9837,53.0345,9100.0
2012-03-21 13:20:00,62.65,62.66,62.65,62.65,7200.0,53.0345,53.0429,53.0345,53.0345,7200.0
2012-03-21 13:25:00,62.67,62.68,62.65,62.68,6700.0,53.0514,53.0599,53.0345,53.0599,6700.0
2012-03-21 13:30:00,62.67,62.67,62.61,62.66,20200.0,53.0514,53.0514,53.0006,53.0429,20200.0
2012-03-21 13:35:00,62.66,62.67,62.65,62.66,10600.0,53.0429,53.0514,53.0345,53.0429,10600.0
2012-03-21 13:40:00,62.65,62.66,62.61,62.66,14000.0,53.0345,53.0429,53.0006,53.0429,14000.0
2012-03-21 13:45:00,62.65,62.76,62.65,62.76,18100.0,53.0345,53.1276,53.0345,53.1276,18100.0
2012-03-21 13:50:00,62.76,62.8,62.75,62.76,8400.0,53.1276,53.1614,53.1191,53.1276,8400.0
2012-03-21 13:55:00,62.74,62.77,62.74,62.77,2900.0,53.1107,53.1361,53.1107,53.1361,2900.0
2012-03-21 14:00:00,62.77,62.81,62.75,62.77,18500.0,53.1361,53.1699,53.1191,53.1361,18500.0
2012-03-21 14:05:00,62.77,62.78,62.71,62.71,8500.0,53.1361,53.1445,53.0853,53.0853,8500.0
2012-03-21 14:10:00,62.71,62.75,62.7,62.75,5800.0,53.0853,53.1191,53.0768,53.1191,5800.0
2012-03-21 14:15:00,62.75,62.8,62.75,62.79,5700.0,53.1191,53.1614,53.1191,53.153,5700.0
2012-03-21 14:20:00,62.78,62.8,62.78,62.78,2500.0,53.1445,53.1614,53.1445,53.1445,2500.0
2012-03-21 14:25:00,62.77,62.8,62.77,62.79,6100.0,53.1361,53.1614,53.1361,53.153,6100.0
2012-03-21 14:30:00,62.79,62.82,62.76,62.79,24300.0,53.153,53.1784,53.1276,53.153,24300.0
2012-03-21 14:35:00,62.79,62.81,62.78,62.8,20400.0,53.153,53.1699,53.1445,53.1614,20400.0
2012-03-21 14:40:00,62.79,62.79,62.76,62.78,6400.0,53.153,53.153,53.1276,53.1445,6400.0
2012-03-21 14:45:00,62.79,62.79,62.76,62.78,5800.0,53.153,53.153,53.1276,53.1445,5800.0
2012-03-21 14:50:00,62.77,62.77,62.72,62.76,7600.0,53.1361,53.1361,53.0937,53.1276,7600.0
2012-03-21 14:55:00,62.76,62.82,62.75,62.8,16400.0,53.1276,53.1784,53.1191,53.1614,16400.0
2012-03-21 15:00:00,62.82,62.9,62.8,62.87,10600.0,53.1784,53.2461,53.1614,53.2207,10600.0
2012-03-21 15:05:00,62.87,62.98,62.87,62.96,38400.0,53.2207,53.3138,53.2207,53.2969,38400.0
2012-03-21 15:10:00,62.97,62.98,62.96,62.97,15900.0,53.3054,53.3138,53.2969,53.3054,15900.0
2012-03-21 15:15:00,62.99,63.0,62.95,62.97,49500.0,53.3223,53.3308,53.2884,53.3054,49500.0
2012-03-21 15:20:00,62.96,63.04,62.93,62.94,38200.0,53.2969,53.3646,53.2715,53.28,38200.0
2012-03-21 15:25:00,62.94,62.94,62.91,62.92,12100.0,53.28,53.28,53.2546,53.263,12100.0
2012-03-21 15:30:00,62.93,62.94,62.91,62.94,17100.0,53.2715,53.28,53.2546,53.28,17100.0
2012-03-21 15:35:00,62.94,62.94,62.86,62.87,21200.0,53.28,53.28,53.2122,53.2207,21200.0
2012-03-21 15:40:00,62.87,62.98,62.85,62.96,32300.0,53.2207,53.3138,53.2038,53.2969,32300.0
2012-03-21 15:45:00,62.96,62.97,62.9,62.92,31300.0,53.2969,53.3054,53.2461,53.263,31300.0
2012-03-21 15:50:00,62.93,62.93,62.84,62.85,39500.0,53.2715,53.2715,53.1953,53.2038,39500.0
2012-03-21 15:55:00,62.85,62.85,62.73,62.76,78000.0,53.2038,53.2038,53.1022,53.1276,78000.0
2012-03-22 09:30:00,62.31,62.4,62.21,62.37,26600.0,52.7467,52.8228,52.662,52.7974,26600.0
2012-03-22 09:35:00,62.36,62.41,62.35,62.4,13000.0,52.789,52.8313,52.7805,52.8228,13000.0
2012-03-22 09:40:00,62.4,62.41,62.36,62.4,28900.0,52.8228,52.8313,52.789,52.8228,28900.0
2012-03-22 09:45:00,62.39,62.41,62.38,62.4,15100.0,52.8144,52.8313,52.8059,52.8228,15100.0
2012-03-22 09:50:00,62.4,62.4,62.36,62.37,5600.0,52.8228,52.8228,52.789,52.7974,5600.0
2012-03-22 09:55:00,62.36,62.4,62.35,62.4,5100.0,52.789,52.8228,52.7805,52.8228,5100.0
2012-03-22 10:00:00,62.4,62.41,62.37,62.39,11200.0,52.8228,52.8313,52.7974,52.8144,11200.0
2012-03-22 10:05:00,62.4,62.4,62.37,62.37,11700.0,52.8228,52.8228,52.7974,52.7974,11700.0
2012-03-22 10:10:00,62.36,62.5,62.34,62.5,14600.0,52.789,52.9075,52.772,52.9075,14600.0
2012-03-22 10:15:00,62.52,62.55,62.44,62.45,20300.0,52.9244,52.9498,52.8567,52.8652,20300.0
2012-03-22 10:20:00,62.46,62.5,62.45,62.5,7400.0,52.8736,52.9075,52.8652,52.9075,7400.0
2012-03-22 10:25:00,62.5,62.55,62.49,62.52,13100.0,52.9075,52.9498,52.899,52.9244,13100.0
2012-03-22 10:30:00,62.51,62.55,62.49,62.54,14400.0,52.916,52.9498,52.899,52.9414,14400.0
2012-03-22 10:35:00,62.54,62.63,62.52,62.6,6500.0,52.9414,53.0175,52.9244,52.9921,6500.0
2012-03-22 10:40:00,62.6,62.72,62.58,62.71,14400.0,52.9921,53.0937,52.9752,53.0853,14400.0
2012-03-22 10:45:00,62.72,62.72,62.62,62.63,7500.0,53.0937,53.0937,53.0091,53.0175,7500.0
2012-03-22 10:50:00,62.62,62.65,62.6,62.61,21300.0,53.0091,53.0345,52.9921,53.0006,21300.0
2012-03-22 10:55:00,62.63,62.63,62.58,62.63,16600.0,53.0175,53.0175,52.9752,53.0175,16600.0
2012-03-22 11:00:00,62.61,62.63,62.53,62.58,21200.0,53.0006,53.0175,52.9329,52.9752,21200.0
2012-03-22 11:05:00,62.58,62.6,62.53,62.53,15400.0,52.9752,52.9921,52.9329,52.9329,15400.0
2012-03-22 11:10:00,62.54,62.63,62.51,62.61,22400.0,52.9414,53.0175,52.916,53.0006,22400.0
2012-03-22 11:15:00,62.62,62.62,62.57,62.59,10900.0,53.0091,53.0091,52.9667,52.9837,10900.0
2012-03-22 11:20:00,62.58,62.62,62.57,62.6,12000.0,52.9752,53.0091,52.9667,52.9921,12000.0
2012-03-22 11:25:00,62.6,62.6,62.56,62.58,5800.0,52.9921,52.9921,52.9583,52.9752,5800.0
2012-03-22 11:30:00,62.57,62.61,62.57,62.6,98000.0,52.9667,53.0006,52.9667,52.9921,98000.0
2012-03-22 11:35:00,62.6,62.6,62.53,62.54,41600.0,52.9921,52.9921,52.9329,52.9414,41600.0
2012-03-22 11:40:00,62.54,62.54,62.46,62.46,10500.0,52.9414,52.9414,52.8736,52.8736,10500.0
2012-03-22 11:45:00,62.47,62.49,62.37,62.38,19400.0,52.8821,52.899,52.7974,52.8059,19400.0
2012-03-22 11:50:00,62.37,62.4,62.37,62.4,9100.0,52.7974,52.8228,52.7974,52.8228,9100.0
2012-03-22 11:55:00,62.4,62.4,62.37,62.4,7400.0,52.8228,52.8228,52.7974,52.8228,7400.0
2012-03-22 12:00:00,62.4,62.41,62.3,62.37,37900.0,52.8228,52.8313,52.7382,52.7974,37900.0
2012-03-22 12:05:00,62.39,62.39,62.33,62.35,13600.0,52.8144,52.8144,52.7636,52.7805,13600.0
2012-03-22 12:10:00,62.35,62.43,62.35,62.41,24800.0,52.7805,52.8482,52.7805,52.8313,24800.0
2012-03-22 12:15:00,62.4,62.43,62.4,62.41,47100.0,52.8228,52.8482,52.8228,52.8313,47100.0
2012-03-22 12:20:00,62.41,62.46,62.4,62.46,15200.0,52.8313,52.8736,52.8228,52.8736,15200.0
2012-03-22 12:25:00,62.47,62.49,62.46,62.48,6900.0,52.8821,52.899,52.8736,52.8906,6900.0
2012-03-22 12:30:00,62.48,62.48,62.45,62.45,6700.0,52.8906,52.8906,52.8652,52.8652,6700.0
2012-03-22 12:35:00,62.45,62.5,62.45,62.49,10200.0,52.8652,52.9075,52.8652,52.899,10200.0
2012-03-22 12:40:00,62.49,62.5,62.46,62.48,7300.0,52.899,52.9075,52.8736,52.8906,7300.0
2012-03-22 12:45:00,62.46,62.5,62.46,62.48,15200.0,52.8736,52.9075,52.8736,52.8906,15200.0
2012-03-22 12:50:00,62.49,62.5,62.46,62.49,11800.0,52.899,52.9075,52.8736,52.899,11800.0
2012-03-22 12:55:00,62.49,62.5,62.48,62.48,6500.0,52.899,52.9075,52.8906,52.8906,6500.0
2012-03-22 13:00:00,62.49,62.49,62.44,62.44,12100.0,52.899,52.899,52.8567,52.8567,12100.0
2012-03-22 13:05:00,62.44,62.44,62.41,62.41,5100.0,52.8567,52.8567,52.8313,52.8313,5100.0
2012-03-22 13:10:00,62.41,62.42,62.4,62.4,5300.0,52.8313,52.8398,52.8228,52.8228,5300.0
2012-03-22 13:15:00,62.42,62.46,62.42,62.43,6700.0,52.8398,52.8736,52.8398,52.8482,6700.0
2012-03-22 13:20:00,62.44,62.46,62.43,62.43,3500.0,52.8567,52.8736,52.8482,52.8482,3500.0
2012-03-22 13:25:00,62.42,62.5,62.4,62.47,21100.0,52.8398,52.9075,52.8228,52.8821,21100.0
2012-03-22 13:30:00,62.46,62.48,62.46,62.47,8100.0,52.8736,52.8906,52.8736,52.8821,8100.0
2012-03-22 13:35:00,62.47,62.5,62.47,62.48,8700.0,52.8821,52.9075,52.8821,52.8906,8700.0
2012-03-22 13:40:00,62.47,62.47,62.45,62.45,7100.0,52.8821,52.8821,52.8652,52.8652,7100.0
2012-03-22 13:45:00,62.45,62.48,62.45,62.45,10000.0,52.8652,52.8906,52.8652,52.8652,10000.0
2012-03-22 13:50:00,62.45,62.47,62.45,62.45,7500.0,52.8652,52.8821,52.8652,52.8652,7500.0
2012-03-22 13:55:00,62.46,62.51,62.45,62.49,18500.0,52.8736,52.916,52.8652,52.899,18500.0
2012-03-22 14:00:00,62.48,62.51,62.47,62.5,11700.0,52.8906,52.916,52.8821,52.9075,11700.0
2012-03-22 14:05:00,62.5,62.51,62.45,62.46,43100.0,52.9075,52.916,52.8652,52.8736,43100.0
2012-03-22 14:10:00,62.46,62.48,62.45,62.47,8000.0,52.8736,52.8906,52.8652,52.8821,8000.0
2012-03-22 14:15:00,62.46,62.48,62.45,62.46,13800.0,52.8736,52.8906,52.8652,52.8736,13800.0
2012-03-22 14:20:00,62.46,62.47,62.43,62.45,15400.0,52.8736,52.8821,52.8482,52.8652,15400.0
2012-03-22 14:25:00,62.45,62.48,62.43,62.48,8100.0,52.8652,52.8906,52.8482,52.8906,8100.0
2012-03-22 14:30:00,62.47,62.47,62.44,62.46,9100.0,52.8821,52.8821,52.8567,52.8736,9100.0
2012-03-22 14:35:00,62.45,62.45,62.41,62.41,5300.0,52.8652,52.8652,52.8313,52.8313,5300.0
2012-03-22 14:40:00,62.42,62.42,62.4,62.41,9800.0,52.8398,52.8398,52.8228,52.8313,9800.0
2012-03-22 14:45:00,62.41,62.42,62.31,62.34,57400.0,52.8313,52.8398,52.7467,52.772,57400.0
2012-03-22 14:50:00,62.35,62.42,62.35,62.41,9400.0,52.7805,52.8398,52.7805,52.8313,9400.0
2012-03-22 14:55:00,62.4,62.42,62.37,62.39,7900.0,52.8228,52.8398,52.7974,52.8144,7900.0
2012-03-22 15:00:00,62.41,62.42,62.36,62.38,10700.0,52.8313,52.8398,52.789,52.8059,10700.0
2012-03-22 15:05:00,62.37,62.42,62.36,62.38,11400.0,52.7974,52.8398,52.789,52.8059,11400.0
2012-03-22 15:10:00,62.39,62.4,62.38,62.39,9700.0,52.8144,52.8228,52.8059,52.8144,9700.0
2012-03-22 15:15:00,62.39,62.4,62.33,62.37,12000.0,52.8144,52.8228,52.7636,52.7974,12000.0
2012-03-22 15:20:00,62.35,62.41,62.34,62.4,13300.0,52.7805,52.8313,52.772,52.8228,13300.0
2012-03-22 15:25:00,62.4,62.41,62.38,62.38,11000.0,52.8228,52.8313,52.8059,52.8059,11000.0
2012-03-22 15:30:00,62.39,62.42,62.36,62.38,18900.0,52.8144,52.8398,52.789,52.8059,18900.0
2012-03-22 15:35:00,62.38,62.44,62.37,62.38,34100.0,52.8059,52.8567,52.7974,52.8059,34100.0
2012-03-22 15:40:00,62.39,62.46,62.39,62.43,36600.0,52.8144,52.8736,52.8144,52.8482,36600.0
2012-03-22 15:45:00,62.42,62.45,62.4,62.41,36400.0,52.8398,52.8652,52.8228,52.8313,36400.0
2012-03-22 15:50:00,62.41,62.46,62.4,62.43,77700.0,52.8313,52.8736,52.8228,52.8482,77700.0
2012-03-22 15:55:00,62.42,62.44,62.39,62.39,48200.0,52.8398,52.8567,52.8144,52.8144,48200.0
2012-03-23 09:30:00,62.26,62.38,62.04,62.21,34700.0,52.7043,52.8059,52.5181,52.662,34700.0
2012-03-23 09:35:00,62.2,62.2,62.09,62.09,10000.0,52.6535,52.6535,52.5604,52.5604,10000.0
2012-03-23 09:40:00,62.09,62.11,61.96,62.08,14700.0,52.5604,52.5773,52.4504,52.552,14700.0
2012-03-23 09:45:00,62.06,62.17,62.04,62.17,9400.0,52.535,52.6281,52.5181,52.6281,9400.0
2012-03-23 09:50:00,62.21,62.22,62.16,62.2,13800.0,52.662,52.6705,52.6197,52.6535,13800.0
2012-03-23 09:55:00,62.2,62.23,62.0,62.01,18100.0,52.6535,52.6789,52.4842,52.4927,18100.0
2012-03-23 10:00:00,62.01,62.04,61.86,61.87,47700.0,52.4927,52.5181,52.3657,52.3742,47700.0
2012-03-23 10:05:00,61.86,61.94,61.84,61.92,22300.0,52.3657,52.4334,52.3488,52.4165,22300.0
2012-03-23 10:10:00,61.92,61.93,61.68,61.71,43700.0,52.4165,52.425,52.2133,52.2387,43700.0
2012-03-23 10:15:00,61.73,61.9,61.73,61.9,7800.0,52.2557,52.3996,52.2557,52.3996,7800.0
2012-03-23 10:20:00,61.9,61.92,61.78,61.8,16400.0,52.3996,52.4165,52.298,52.3149,16400.0
2012-03-23 10:25:00,61.79,61.81,61.77,61.79,8300.0,52.3065,52.3234,52.2895,52.3065,8300.0
2012-03-23 10:30:00,61.77,61.8,61.75,61.8,9800.0,52.2895,52.3149,52.2726,52.3149,9800.0
2012-03-23 10:35:00,61.8,61.84,61.76,61.84,13700.0,52.3149,52.3488,52.2811,52.3488,13700.0
2012-03-23 10:40:00,61.83,61.92,61.81,61.81,17200.0,52.3403,52.4165,52.3234,52.3234,17200.0
2012-03-23 10:45:00,61.83,61.93,61.79,61.93,13200.0,52.3403,52.425,52.3065,52.425,13200.0
2012-03-23 10:50:00,61.93,62.06,61.91,62.05,15700.0,52.425,52.535,52.408,52.5266,15700.0
2012-03-23 10:55:00,62.04,62.04,61.99,62.03,15600.0,52.5181,52.5181,52.4758,52.5096,15600.0
2012-03-23 11:00:00,62.02,62.04,62.01,62.01,3800.0,52.5012,52.5181,52.4927,52.4927,3800.0
2012-03-23 11:05:00,62.01,62.04,61.99,62.04,7300.0,52.4927,52.5181,52.4758,52.5181,7300.0
2012-03-23 11:10:00,62.05,62.06,62.0,62.03,6300.0,52.5266,52.535,52.4842,52.5096,6300.0
2012-03-23 11:15:00,62.03,62.1,62.03,62.1,6400.0,52.5096,52.5689,52.5096,52.5689,6400.0
2012-03-23 11:20:00,62.11,62.11,62.04,62.05,4500.0,52.5773,52.5773,52.5181,52.5266,4500.0
2012-03-23 11:25:00,62.05,62.12,62.04,62.12,6400.0,52.5266,52.5858,52.5181,52.5858,6400.0
2012-03-23 11:30:00,62.13,62.17,62.11,62.12,5900.0,52.5943,52.6281,52.5773,52.5858,5900.0
2012-03-23 11:35:00,62.12,62.14,62.12,62.13,3100.0,52.5858,52.6027,52.5858,52.5943,3100.0
2012-03-23 11:40:00,62.13,62.21,62.13,62.18,7100.0,52.5943,52.662,52.5943,52.6366,7100.0
2012-03-23 11:45:00,62.17,62.23,62.16,62.23,4800.0,52.6281,52.6789,52.6197,52.6789,4800.0
2012-03-23 11:50:00,62.23,62.25,62.22,62.25,2800.0,52.6789,52.6959,52.6705,52.6959,2800.0
2012-03-23 11:55:00,62.25,62.27,62.24,62.26,3600.0,52.6959,52.7128,52.6874,52.7043,3600.0
2012-03-23 12:00:00,62.27,62.27,62.25,62.25,2500.0,52.7128,52.7128,52.6959,52.6959,2500.0
2012-03-23 12:05:00,62.26,62.26,62.21,62.25,10900.0,52.7043,52.7043,52.662,52.6959,10900.0
2012-03-23 12:10:00,62.24,62.27,62.23,62.23,6400.0,52.6874,52.7128,52.6789,52.6789,6400.0
2012-03-23 12:15:00,62.24,62.25,62.23,62.24,3500.0,52.6874,52.6959,52.6789,52.6874,3500.0
2012-03-23 12:20:00,62.23,62.23,62.19,62.2,5500.0,52.6789,52.6789,52.6451,52.6535,5500.0
2012-03-23 12:25:00,62.21,62.3,62.19,62.29,9500.0,52.662,52.7382,52.6451,52.7297,9500.0
2012-03-23 12:30:00,62.29,62.3,62.24,62.26,11100.0,52.7297,52.7382,52.6874,52.7043,11100.0
2012-03-23 12:35:00,62.25,62.27,62.21,62.24,17600.0,52.6959,52.7128,52.662,52.6874,17600.0
2012-03-23 12:40:00,62.23,62.28,62.22,62.28,5500.0,52.6789,52.7213,52.6705,52.7213,5500.0
2012-03-23 12:45:00,62.28,62.31,62.24,62.28,4600.0,52.7213,52.7467,52.6874,52.7213,4600.0
2012-03-23 12:50:00,62.27,62.3,62.23,62.28,11700.0,52.7128,52.7382,52.6789,52.7213,11700.0
2012-03-23 12:55:00,62.27,62.37,62.27,62.31,6100.0,52.7128,52.7974,52.7128,52.7467,6100.0
2012-03-23 13:00:00,62.32,62.35,62.31,62.35,3100.0,52.7551,52.7805,52.7467,52.7805,3100.0
2012-03-23 13:05:00,62.35,62.35,62.31,62.33,19200.0,52.7805,52.7805,52.7467,52.7636,19200.0
2012-03-23 13:10:00,62.34,62.34,62.29,62.3,25700.0,52.772,52.772,52.7297,52.7382,25700.0
2012-03-23 13:15:00,62.29,62.37,62.29,62.36,3000.0,52.7297,52.7974,52.7297,52.789,3000.0
2012-03-23 13:20:00,62.36,62.37,62.33,62.35,6600.0,52.789,52.7974,52.7636,52.7805,6600.0
2012-03-23 13:25:00,62.36,62.39,62.33,62.33,18300.0,52.789,52.8144,52.7636,52.7636,18300.0
2012-03-23 13:30:00,62.33,62.39,62.32,62.38,7900.0,52.7636,52.8144,52.7551,52.8059,7900.0
2012-03-23 13:35:00,62.37,62.38,62.34,62.37,7300.0,52.7974,52.8059,52.772,52.7974,7300.0
2012-03-23 13:40:00,62.37,62.37,62.36,62.37,5000.0,52.7974,52.7974,52.789,52.7974,5000.0
2012-03-23 13:45:00,62.37,62.39,62.34,62.35,7000.0,52.7974,52.8144,52.772,52.7805,7000.0
2012-03-23 13:50:00,62.35,62.36,62.31,62.31,13200.0,52.7805,52.789,52.7467,52.7467,13200.0
2012-03-23 13:55:00,62.31,62.32,62.21,62.21,10200.0,52.7467,52.7551,52.662,52.662,10200.0
2012-03-23 14:00:00,62.22,62.29,62.22,62.27,22100.0,52.6705,52.7297,52.6705,52.7128,22100.0
2012-03-23 14:05:00,62.26,62.34,62.26,62.33,6700.0,52.7043,52.772,52.7043,52.7636,6700.0
2012-03-23 14:10:00,62.32,62.33,62.28,62.3,22500.0,52.7551,52.7636,52.7213,52.7382,22500.0
2012-03-23 14:15:00,62.3,62.31,62.26,62.26,26700.0,52.7382,52.7467,52.7043,52.7043,26700.0
2012-03-23 14:20:00,62.28,62.31,62.27,62.3,10600.0,52.7213,52.7467,52.7128,52.7382,10600.0
2012-03-23 14:25:00,62.29,62.31,62.29,62.3,6000.0,52.7297,52.7467,52.7297,52.7382,6000.0
2012-03-23 14:30:00,62.31,62.31,62.26,62.3,42700.0,52.7467,52.7467,52.7043,52.7382,42700.0
2012-03-23 14:35:00,62.3,62.34,62.27,62.3,36100.0,52.7382,52.772,52.7128,52.7382,36100.0
2012-03-23 14:40:00,62.3,62.36,62.3,62.34,11800.0,52.7382,52.789,52.7382,52.772,11800.0
2012-03-23 14:45:00,62.34,62.36,62.32,62.36,12800.0,52.772,52.789,52.7551,52.789,12800.0
2012-03-23 14:50:00,62.35,62.4,62.35,62.38,12000.0,52.7805,52.8228,52.7805,52.8059,12000.0
2012-03-23 14:55:00,62.37,62.38,62.3,62.31,10700.0,52.7974,52.8059,52.7382,52.7467,10700.0
2012-03-23 15:00:00,62.31,62.33,62.29,62.31,24400.0,52.7467,52.7636,52.7297,52.7467,24400.0
2012-03-23 15:05:00,62.3,62.31,62.3,62.31,15500.0,52.7382,52.7467,52.7382,52.7467,15500.0
2012-03-23 15:10:00,62.31,62.31,62.29,62.3,21200.0,52.7467,52.7467,52.7297,52.7382,21200.0
2012-03-23 15:15:00,62.29,62.3,62.29,62.3,13600.0,52.7297,52.7382,52.7297,52.7382,13600.0
2012-03-23 15:20:00,62.3,62.3,62.29,62.3,10000.0,52.7382,52.7382,52.7297,52.7382,10000.0
2012-03-23 15:25:00,62.3,62.32,62.29,62.31,25900.0,52.7382,52.7551,52.7297,52.7467,25900.0
2012-03-23 15:30:00,62.31,62.34,62.29,62.34,39700.0,52.7467,52.772,52.7297,52.772,39700.0
2012-03-23 15:35:00,62.33,62.33,62.3,62.32,23700.0,52.7636,52.7636,52.7382,52.7551,23700.0
2012-03-23 15:40:00,62.31,62.32,62.25,62.28,19100.0,52.7467,52.7551,52.6959,52.7213,19100.0
2012-03-23 15:45:00,62.27,62.33,62.24,62.29,23800.0,52.7128,52.7636,52.6874,52.7297,23800.0
2012-03-23 15:50:00,62.29,62.31,62.28,62.3,31700.0,52.7297,52.7467,52.7213,52.7382,31700.0
2012-03-23 15:55:00,62.3,62.3,62.24,62.27,90300.0,52.7382,52.7382,52.6874,52.7128,90300.0
2012-03-26 09:30:00,62.58,62.74,62.56,62.67,40300.0,52.9752,53.1107,52.9583,53.0514,40300.0
2012-03-26 09:35:00,62.66,62.67,62.59,62.62,24200.0,53.0429,53.0514,52.9837,53.0091,24200.0
2012-03-26 09:40:00,62.63,62.86,62.63,62.85,22000.0,53.0175,53.2122,53.0175,53.2038,22000.0
2012-03-26 09:45:00,62.87,62.89,62.75,62.75,55800.0,53.2207,53.2376,53.1191,53.1191,55800.0
2012-03-26 09:50:00,62.73,62.8,62.7,62.75,10800.0,53.1022,53.1614,53.0768,53.1191,10800.0
2012-03-26 09:55:00,62.76,62.84,62.75,62.84,13900.0,53.1276,53.1953,53.1191,53.1953,13900.0
2012-03-26 10:00:00,62.79,62.81,62.72,62.72,16400.0,53.153,53.1699,53.0937,53.0937,16400.0
2012-03-26 10:05:00,62.71,62.79,62.69,62.79,19500.0,53.0853,53.153,53.0683,53.153,19500.0
2012-03-26 10:10:00,62.78,62.81,62.72,62.73,18900.0,53.1445,53.1699,53.0937,53.1022,18900.0
2012-03-26 10:15:00,62.73,62.73,62.61,62.61,16700.0,53.1022,53.1022,53.0006,53.0006,16700.0
2012-03-26 10:20:00,62.62,62.66,62.5,62.5,26200.0,53.0091,53.0429,52.9075,52.9075,26200.0
2012-03-26 10:25:00,62.51,62.53,62.48,62.5,16900.0,52.916,52.9329,52.8906,52.9075,16900.0
2012-03-26 10:30:00,62.49,62.52,62.48,62.48,18100.0,52.899,52.9244,52.8906,52.8906,18100.0
2012-03-26 10:35:00,62.48,62.55,62.47,62.54,15900.0,52.8906,52.9498,52.8821,52.9414,15900.0
2012-03-26 10:40:00,62.53,62.55,62.47,62.47,23100.0,52.9329,52.9498,52.8821,52.8821,23100.0
2012-03-26 10:45:00,62.47,62.47,62.4,62.43,11200.0,52.8821,52.8821,52.8228,52.8482,11200.0
2012-03-26 10:50:00,62.46,62.47,62.44,62.46,3300.0,52.8736,52.8821,52.8567,52.8736,3300.0
2012-03-26 10:55:00,62.46,62.55,62.45,62.55,6200.0,52.8736,52.9498,52.8652,52.9498,6200.0
2012-03-26 11:00:00,62.53,62.55,62.45,62.49,12100.0,52.9329,52.9498,52.8652,52.899,12100.0
2012-03-26 11:05:00,62.49,62.52,62.44,62.5,6300.0,52.899,52.9244,52.8567,52.9075,6300.0
2012-03-26 11:10:00,62.52,62.53,62.45,62.47,20300.0,52.9244,52.9329,52.8652,52.8821,20300.0
2012-03-26 11:15:00,62.48,62.5,62.46,62.46,5100.0,52.8906,52.9075,52.8736,52.8736,5100.0
2012-03-26 11:20:00,62.47,62.48,62.45,62.47,6800.0,52.8821,52.8906,52.8652,52.8821,6800.0
2012-03-26 11:25:00,62.47,62.47,62.4,62.44,5500.0,52.8821,52.8821,52.8228,52.8567,5500.0
2012-03-26 11:30:00,62.45,62.5,62.44,62.47,13100.0,52.8652,52.9075,52.8567,52.8821,13100.0
2012-03-26 11:35:00,62.47,62.53,62.46,62.49,9800.0,52.8821,52.9329,52.8736,52.899,9800.0
2012-03-26 11:40:00,62.5,62.52,62.47,62.48,8200.0,52.9075,52.9244,52.8821,52.8906,8200.0
2012-03-26 11:45:00,62.47,62.49,62.44,62.49,6900.0,52.8821,52.899,52.8567,52.899,6900.0
2012-03-26 11:50:00,62.49,62.52,62.47,62.49,10100.0,52.899,52.9244,52.8821,52.899,10100.0
2012-03-26 11:55:00,62.49,62.49,62.47,62.49,5600.0,52.899,52.899,52.8821,52.899,5600.0
2012-03-26 12:00:00,62.5,62.51,62.49,62.51,16700.0,52.9075,52.916,52.899,52.916,16700.0
2012-03-26 12:05:00,62.5,62.51,62.46,62.5,11800.0,52.9075,52.916,52.8736,52.9075,11800.0
2012-03-26 12:10:00,62.51,62.56,62.49,62.49,16300.0,52.916,52.9583,52.899,52.899,16300.0
2012-03-26 12:15:00,62.49,62.52,62.48,62.48,10000.0,52.899,52.9244,52.8906,52.8906,10000.0
2012-03-26 12:20:00,62.48,62.51,62.43,62.46,26200.0,52.8906,52.916,52.8482,52.8736,26200.0
2012-03-26 12:25:00,62.46,62.47,62.44,62.45,7000.0,52.8736,52.8821,52.8567,52.8652,7000.0
2012-03-26 12:30:00,62.46,62.47,62.44,62.47,13200.0,52.8736,52.8821,52.8567,52.8821,13200.0
2012-03-26 12:35:00,62.47,62.52,62.46,62.46,25300.0,52.8821,52.9244,52.8736,52.8736,25300.0
2012-03-26 12:40:00,62.47,62.47,62.42,62.44,11700.0,52.8821,52.8821,52.8398,52.8567,11700.0
2012-03-26 12:45:00,62.43,62.44,62.39,62.4,10900.0,52.8482,52.8567,52.8144,52.8228,10900.0
2012-03-26 12:50:00,62.4,62.42,62.39,62.41,11100.0,52.8228,52.8398,52.8144,52.8313,11100.0
2012-03-26 12:55:00,62.39,62.43,62.39,62.42,12700.0,52.8144,52.8482,52.8144,52.8398,12700.0
2012-03-26 13:00:00,62.42,62.46,62.41,62.43,23700.0,52.8398,52.8736,52.8313,52.8482,23700.0
2012-03-26 13:05:00,62.44,62.46,62.42,62.45,12600.0,52.8567,52.8736,52.8398,52.8652,12600.0
2012-03-26 13:10:00,62.44,62.47,62.42,62.43,19600.0,52.8567,52.8821,52.8398,52.8482,19600.0
2012-03-26 13:15:00,62.44,62.49,62.42,62.43,10800.0,52.8567,52.899,52.8398,52.8482,10800.0
2012-03-26 13:20:00,62.43,62.48,62.43,62.46,8000.0,52.8482,52.8906,52.8482,52.8736,8000.0
2012-03-26 13:25:00,62.48,62.54,62.47,62.54,14400.0,52.8906,52.9414,52.8821,52.9414,14400.0
2012-03-26 13:30:00,62.54,62.61,62.54,62.57,11900.0,52.9414,53.0006,52.9414,52.9667,11900.0
2012-03-26 13:35:00,62.55,62.61,62.44,62.45,62500.0,52.9498,53.0006,52.8567,52.8652,62500.0
2012-03-26 13:40:00,62.45,62.48,62.43,62.44,18100.0,52.8652,52.8906,52.8482,52.8567,18100.0
2012-03-26 13:45:00,62.44,62.51,62.44,62.48,22600.0,52.8567,52.916,52.8567,52.8906,22600.0
2012-03-26 13:50:00,62.48,62.5,62.45,62.46,26600.0,52.8906,52.9075,52.8652,52.8736,26600.0
2012-03-26 13:55:00,62.45,62.47,62.41,62.46,14800.0,52.8652,52.8821,52.8313,52.8736,14800.0
2012-03-26 14:00:00,62.47,62.5,62.44,62.49,11800.0,52.8821,52.9075,52.8567,52.899,11800.0
2012-03-26 14:05:00,62.49,62.54,62.46,62.52,15800.0,52.899,52.9414,52.8736,52.9244,15800.0
2012-03-26 14:10:00,62.53,62.55,62.51,62.55,11100.0,52.9329,52.9498,52.916,52.9498,11100.0
2012-03-26 14:15:00,62.55,62.55,62.51,62.52,9200.0,52.9498,52.9498,52.916,52.9244,9200.0
2012-03-26 14:20:00,62.52,62.58,62.51,62.56,9600.0,52.9244,52.9752,52.916,52.9583,9600.0
2012-03-26 14:25:00,62.58,62.6,62.57,62.57,106700.0,52.9752,52.9921,52.9667,52.9667,106700.0
2012-03-26 14:30:00,62.58,62.58,62.5,62.51,20400.0,52.9752,52.9752,52.9075,52.916,20400.0
2012-03-26 14:35:00,62.51,62.54,62.49,62.53,14200.0,52.916,52.9414,52.899,52.9329,14200.0
2012-03-26 14:40:00,62.52,62.61,62.52,62.6,6800.0,52.9244,53.0006,52.9244,52.9921,6800.0
2012-03-26 14:45:00,62.6,62.63,62.58,62.63,6700.0,52.9921,53.0175,52.9752,53.0175,6700.0
2012-03-26 14:50:00,62.63,62.67,62.61,62.67,16900.0,53.0175,53.0514,53.0006,53.0514,16900.0
2012-03-26 14:55:00,62.67,62.71,62.62,62.62,10200.0,53.0514,53.0853,53.0091,53.0091,10200.0
2012-03-26 15:00:00,62.63,62.77,62.62,62.76,49900.0,53.0175,53.1361,53.0091,53.1276,49900.0
2012-03-26 15:05:00,62.75,62.77,62.67,62.71,26400.0,53.1191,53.1361,53.0514,53.0853,26400.0
2012-03-26 15:10:00,62.71,62.74,62.7,62.72,12500.0,53.0853,53.1107,53.0768,53.0937,12500.0
2012-03-26 15:15:00,62.71,62.74,62.67,62.69,27000.0,53.0853,53.1107,53.0514,53.0683,27000.0
2012-03-26 15:20:00,62.69,62.7,62.66,62.68,19800.0,53.0683,53.0768,53.0429,53.0599,19800.0
2012-03-26 15:25:00,62.68,62.7,62.64,62.65,16700.0,53.0599,53.0768,53.026,53.0345,16700.0
2012-03-26 15:30:00,62.65,62.67,62.6,62.6,27500.0,53.0345,53.0514,52.9921,52.9921,27500.0
2012-03-26 15:35:00,62.61,62.64,62.58,62.63,28700.0,53.0006,53.026,52.9752,53.0175,28700.0
2012-03-26 15:40:00,62.63,62.67,62.59,62.64,26600.0,53.0175,53.0514,52.9837,53.026,26600.0
2012-03-26 15:45:00,62.64,62.7,62.6,62.68,53100.0,53.026,53.0768,52.9921,53.0599,53100.0
2012-03-26 15:50:00,62.68,62.68,62.62,62.62,49200.0,53.0599,53.0599,53.0091,53.0091,49200.0
2012-03-26 15:55:00,62.63,62.71,62.62,62.66,110700.0,53.0175,53.0853,53.0091,53.0429,110700.0
2012-03-27 09:30:00,62.85,63.04,62.74,63.04,58700.0,53.2038,53.3646,53.1107,53.3646,58700.0
2012-03-27 09:35:00,63.04,63.05,62.86,62.99,20300.0,53.3646,53.3731,53.2122,53.3223,20300.0
2012-03-27 09:40:00,63.0,63.2,62.99,63.12,18000.0,53.3308,53.5001,53.3223,53.4323,18000.0
2012-03-27 09:45:00,63.11,63.21,62.96,63.02,31600.0,53.4239,53.5085,53.2969,53.3477,31600.0
2012-03-27 09:50:00,63.03,63.03,62.94,63.0,25100.0,53.3561,53.3561,53.28,53.3308,25100.0
2012-03-27 09:55:00,63.0,63.07,62.92,63.07,41600.0,53.3308,53.39,53.263,53.39,41600.0
2012-03-27 10:00:00,63.07,63.15,62.96,62.98,23000.0,53.39,53.4577,53.2969,53.3138,23000.0
2012-03-27 10:05:00,62.97,62.99,62.9,62.98,12400.0,53.3054,53.3223,53.2461,53.3138,12400.0
2012-03-27 10:10:00,62.99,63.0,62.96,62.99,17900.0,53.3223,53.3308,53.2969,53.3223,17900.0
2012-03-27 10:15:00,62.99,63.03,62.97,62.97,27800.0,53.3223,53.3561,53.3054,53.3054,27800.0
2012-03-27 10:20:00,62.98,62.99,62.88,62.89,14400.0,53.3138,53.3223,53.2292,53.2376,14400.0
2012-03-27 10:25:00,62.9,62.92,62.8,62.92,19200.0,53.2461,53.263,53.1614,53.263,19200.0
2012-03-27 10:30:00,62.91,62.92,62.85,62.88,11000.0,53.2546,53.263,53.2038,53.2292,11000.0
2012-03-27 10:35:00,62.85,62.9,62.85,62.89,9500.0,53.2038,53.2461,53.2038,53.2376,9500.0
2012-03-27 10:40:00,62.9,62.9,62.85,62.87,18900.0,53.2461,53.2461,53.2038,53.2207,18900.0
2012-03-27 10:45:00,62.87,62.97,62.87,62.97,11900.0,53.2207,53.3054,53.2207,53.3054,11900.0
2012-03-27 10:50:00,62.98,62.98,62.9,62.91,10600.0,53.3138,53.3138,53.2461,53.2546,10600.0
2012-03-27 10:55:00,62.93,62.96,62.88,62.89,14700.0,53.2715,53.2969,53.2292,53.2376,14700.0
2012-03-27 11:00:00,62.88,62.94,62.86,62.86,13800.0,53.2292,53.28,53.2122,53.2122,13800.0
2012-03-27 11:05:00,62.87,62.93,62.85,62.89,15600.0,53.2207,53.2715,53.2038,53.2376,15600.0
2012-03-27 11:10:00,62.9,62.95,62.87,62.94,26400.0,53.2461,53.2884,53.2207,53.28,26400.0
2012-03-27 11:15:00,62.92,62.94,62.83,62.89,47900.0,53.263,53.28,53.1868,53.2376,47900.0
2012-03-27 11:20:00,62.89,62.93,62.88,62.9,70000.0,53.2376,53.2715,53.2292,53.2461,70000.0
2012-03-27 11:25:00,62.9,62.94,62.89,62.9,15900.0,53.2461,53.28,53.2376,53.2461,15900.0
2012-03-27 11:30:00,62.9,62.91,62.88,62.9,14800.0,53.2461,53.2546,53.2292,53.2461,14800.0
2012-03-27 11:35:00,62.9,62.91,62.86,62.87,8200.0,53.2461,53.2546,53.2122,53.2207,8200.0
2012-03-27 11:40:00,62.87,62.91,62.77,62.79,41400.0,53.2207,53.2546,53.1361,53.153,41400.0
2012-03-27 11:45:00,62.78,62.79,62.74,62.79,13100.0,53.1445,53.153,53.1107,53.153,13100.0
2012-03-27 11:50:00,62.8,62.8,62.75,62.79,9100.0,53.1614,53.1614,53.1191,53.153,9100.0
2012-03-27 11:55:00,62.78,62.8,62.78,62.78,3900.0,53.1445,53.1614,53.1445,53.1445,3900.0
2012-03-27 12:00:00,62.8,62.86,62.78,62.86,17900.0,53.1614,53.2122,53.1445,53.2122,17900.0
2012-03-27 12:05:00,62.86,62.86,62.83,62.85,12900.0,53.2122,53.2122,53.1868,53.2038,12900.0
2012-03-27 12:10:00,62.86,62.91,62.85,62.86,31200.0,53.2122,53.2546,53.2038,53.2122,31200.0
2012-03-27 12:15:00,62.86,62.9,62.85,62.9,120200.0,53.2122,53.2461,53.2038,53.2461,120200.0
2012-03-27 12:20:00,62.9,62.9,62.89,62.89,18000.0,53.2461,53.2461,53.2376,53.2376,18000.0
2012-03-27 12:25:00,62.89,62.9,62.84,62.85,51900.0,53.2376,53.2461,53.1953,53.2038,51900.0
2012-03-27 12:30:00,62.85,62.85,62.84,62.85,2800.0,53.2038,53.2038,53.1953,53.2038,2800.0
2012-03-27 12:35:00,62.85,62.86,62.83,62.84,18200.0,53.2038,53.2122,53.1868,53.1953,18200.0
2012-03-27 12:40:00,62.84,62.86,62.82,62.84,11100.0,53.1953,53.2122,53.1784,53.1953,11100.0
2012-03-27 12:45:00,62.84,62.86,62.82,62.85,28900.0,53.1953,53.2122,53.1784,53.2038,28900.0
2012-03-27 12:50:00,62.83,62.84,62.81,62.83,19300.0,53.1868,53.1953,53.1699,53.1868,19300.0
2012-03-27 12:55:00,62.84,62.86,62.74,62.74,10300.0,53.1953,53.2122,53.1107,53.1107,10300.0
2012-03-27 13:00:00,62.75,62.75,62.73,62.75,8200.0,53.1191,53.1191,53.1022,53.1191,8200.0
2012-03-27 13:05:00,62.75,62.75,62.68,62.69,28900.0,53.1191,53.1191,53.0599,53.0683,28900.0
2012-03-27 13:10:00,62.7,62.71,62.6,62.63,52500.0,53.0768,53.0853,52.9921,53.0175,52500.0
2012-03-27 13:15:00,62.63,62.63,62.59,62.59,10600.0,53.0175,53.0175,52.9837,52.9837,10600.0
2012-03-27 13:20:00,62.59,62.6,62.48,62.51,12700.0,52.9837,52.9921,52.8906,52.916,12700.0
2012-03-27 13:25:00,62.51,62.59,62.5,62.56,6700.0,52.916,52.9837,52.9075,52.9583,6700.0
2012-03-27 13:30:00,62.58,62.68,62.58,62.68,3200.0,52.9752,53.0599,52.9752,53.0599,3200.0
2012-03-27 13:35:00,62.67,62.72,62.65,62.71,10900.0,53.0514,53.0937,53.0345,53.0853,10900.0
2012-03-27 13:40:00,62.72,62.73,62.69,62.72,8000.0,53.0937,53.1022,53.0683,53.0937,8000.0
2012-03-27 13:45:00,62.73,62.73,62.7,62.73,6300.0,53.1022,53.1022,53.0768,53.1022,6300.0
2012-03-27 13:50:00,62.76,62.77,62.73,62.76,8300.0,53.1276,53.1361,53.1022,53.1276,8300.0
2012-03-27 13:55:00,62.76,62.8,62.75,62.78,7600.0,53.1276,53.1614,53.1191,53.1445,7600.0
2012-03-27 14:00:00,62.78,62.78,62.75,62.76,4400.0,53.1445,53.1445,53.1191,53.1276,4400.0
2012-03-27 14:05:00,62.77,62.8,62.76,62.8,8500.0,53.1361,53.1614,53.1276,53.1614,8500.0
2012-03-27 14:10:00,62.8,62.8,62.79,62.8,9500.0,53.1614,53.1614,53.153,53.1614,9500.0
2012-03-27 14:15:00,62.8,62.8,62.79,62.79,10800.0,53.1614,53.1614,53.153,53.153,10800.0
2012-03-27 14:20:00,62.8,62.8,62.79,62.79,12500.0,53.1614,53.1614,53.153,53.153,12500.0
2012-03-27 14:25:00,62.8,62.8,62.79,62.8,5700.0,53.1614,53.1614,53.153,53.1614,5700.0
2012-03-27 14:30:00,62.8,62.8,62.71,62.73,13400.0,53.1614,53.1614,53.0853,53.1022,13400.0
2012-03-27 14:35:00,62.73,62.76,62.72,62.72,5600.0,53.1022,53.1276,53.0937,53.0937,5600.0
2012-03-27 14:40:00,62.73,62.76,62.71,62.75,113200.0,53.1022,53.1276,53.0853,53.1191,113200.0
2012-03-27 14:45:00,62.74,62.74,62.65,62.7,12900.0,53.1107,53.1107,53.0345,53.0768,12900.0
2012-03-27 14:50:00,62.7,62.71,62.63,62.68,16200.0,53.0768,53.0853,53.0175,53.0599,16200.0
2012-03-27 14:55:00,62.68,62.68,62.6,62.68,16800.0,53.0599,53.0599,52.9921,53.0599,16800.0
2012-03-27 15:00:00,62.69,62.75,62.68,62.75,22500.0,53.0683,53.1191,53.0599,53.1191,22500.0
2012-03-27 15:05:00,62.75,62.75,62.72,62.74,13900.0,53.1191,53.1191,53.0937,53.1107,13900.0
2012-03-27 15:10:00,62.74,62.75,62.68,62.69,21400.0,53.1107,53.1191,53.0599,53.0683,21400.0
2012-03-27 15:15:00,62.68,62.69,62.63,62.64,19100.0,53.0599,53.0683,53.0175,53.026,19100.0
2012-03-27 15:20:00,62.64,62.66,62.53,62.61,18900.0,53.026,53.0429,52.9329,53.0006,18900.0
2012-03-27 15:25:00,62.6,62.64,62.59,62.64,10400.0,52.9921,53.026,52.9837,53.026,10400.0
2012-03-27 15:30:00,62.64,62.7,62.63,62.67,18700.0,53.026,53.0768,53.0175,53.0514,18700.0
2012-03-27 15:35:00,62.67,62.7,62.65,62.68,19200.0,53.0514,53.0768,53.0345,53.0599,19200.0
2012-03-27 15:40:00,62.7,62.71,62.66,62.7,19100.0,53.0768,53.0853,53.0429,53.0768,19100.0
2012-03-27 15:45:00,62.69,62.69,62.55,62.6,31900.0,53.0683,53.0683,52.9498,52.9921,31900.0
2012-03-27 15:50:00,62.59,62.65,62.52,62.61,52600.0,52.9837,53.0345,52.9244,53.0006,52600.0
2012-03-27 15:55:00,62.61,62.62,62.57,62.58,51300.0,53.0006,53.0091,52.9667,52.9752,51300.0
2012-03-28 09:30:00,62.46,62.73,62.45,62.68,21800.0,52.8736,53.1022,52.8652,53.0599,21800.0
2012-03-28 09:35:00,62.67,62.77,62.61,62.64,36800.0,53.0514,53.1361,53.0006,53.026,36800.0
2012-03-28 09:40:00,62.63,62.77,62.41,62.47,30000.0,53.0175,53.1361,52.8313,52.8821,30000.0
2012-03-28 09:45:00,62.43,62.47,62.28,62.36,17800.0,52.8482,52.8821,52.7213,52.789,17800.0
2012-03-28 09:50:00,62.36,62.48,62.35,62.45,10900.0,52.789,52.8906,52.7805,52.8652,10900.0
2012-03-28 09:55:00,62.46,62.49,62.35,62.38,10900.0,52.8736,52.899,52.7805,52.8059,10900.0
2012-03-28 10:00:00,62.38,62.42,62.33,62.38,10100.0,52.8059,52.8398,52.7636,52.8059,10100.0
2012-03-28 10:05:00,62.38,62.52,62.33,62.33,18900.0,52.8059,52.9244,52.7636,52.7636,18900.0
2012-03-28 10:10:00,62.33,62.5,62.33,62.46,15400.0,52.7636,52.9075,52.7636,52.8736,15400.0
2012-03-28 10:15:00,62.46,62.47,62.29,62.29,28500.0,52.8736,52.8821,52.7297,52.7297,28500.0
2012-03-28 10:20:00,62.29,62.3,62.18,62.21,12500.0,52.7297,52.7382,52.6366,52.662,12500.0
2012-03-28 10:25:00,62.22,62.29,62.18,62.25,12400.0,52.6705,52.7297,52.6366,52.6959,12400.0
2012-03-28 10:30:00,62.28,62.3,62.14,62.18,62900.0,52.7213,52.7382,52.6027,52.6366,62900.0
2012-03-28 10:35:00,62.21,62.29,62.18,62.29,12300.0,52.662,52.7297,52.6366,52.7297,12300.0
2012-03-28 10:40:00,62.29,62.32,62.27,62.32,8800.0,52.7297,52.7551,52.7128,52.7551,8800.0
2012-03-28 10:45:00,62.31,62.34,62.29,62.31,8000.0,52.7467,52.772,52.7297,52.7467,8000.0
2012-03-28 10:50:00,62.3,62.34,62.25,62.26,26100.0,52.7382,52.772,52.6959,52.7043,26100.0
2012-03-28 10:55:00,62.25,62.26,62.18,62.25,8700.0,52.6959,52.7043,52.6366,52.6959,8700.0
2012-03-28 11:00:00,62.25,62.25,62.1,62.13,11100.0,52.6959,52.6959,52.5689,52.5943,11100.0
2012-03-28 11:05:00,62.13,62.16,62.1,62.12,22200.0,52.5943,52.6197,52.5689,52.5858,22200.0
2012-03-28 11:10:00,62.11,62.16,62.07,62.09,13300.0,52.5773,52.6197,52.5435,52.5604,13300.0
2012-03-28 11:15:00,62.08,62.17,62.05,62.15,7600.0,52.552,52.6281,52.5266,52.6112,7600.0
2012-03-28 11:20:00,62.15,62.17,62.12,62.14,6000.0,52.6112,52.6281,52.5858,52.6027,6000.0
2012-03-28 11:25:00,62.13,62.17,62.11,62.17,7700.0,52.5943,52.6281,52.5773,52.6281,7700.0
2012-03-28 11:30:00,62.17,62.17,62.06,62.06,13200.0,52.6281,52.6281,52.535,52.535,13200.0
2012-03-28 11:35:00,62.04,62.07,61.97,61.99,10900.0,52.5181,52.5435,52.4588,52.4758,10900.0
2012-03-28 11:40:00,61.98,62.0,61.96,61.98,6600.0,52.4673,52.4842,52.4504,52.4673,6600.0
2012-03-28 11:45:00,61.98,62.0,61.9,61.91,11000.0,52.4673,52.4842,52.3996,52.408,11000.0
2012-03-28 11:50:00,61.9,61.91,61.79,61.82,18400.0,52.3996,52.408,52.3065,52.3319,18400.0
2012-03-28 11:55:00,61.82,61.85,61.73,61.83,7200.0,52.3319,52.3573,52.2557,52.3403,7200.0
2012-03-28 12:00:00,61.83,61.85,61.8,61.83,7000.0,52.3403,52.3573,52.3149,52.3403,7000.0
2012-03-28 12:05:00,61.85,61.85,61.84,61.85,12100.0,52.3573,52.3573,52.3488,52.3573,12100.0
2012-03-28 12:10:00,61.85,61.86,61.8,61.81,24100.0,52.3573,52.3657,52.3149,52.3234,24100.0
2012-03-28 12:15:00,61.82,61.97,61.81,61.84,66100.0,52.3319,52.4588,52.3234,52.3488,66100.0
2012-03-28 12:20:00,61.84,61.84,61.8,61.81,8200.0,52.3488,52.3488,52.3149,52.3234,8200.0
2012-03-28 12:25:00,61.81,61.84,61.79,61.8,9600.0,52.3234,52.3488,52.3065,52.3149,9600.0
2012-03-28 12:30:00,61.81,61.82,61.78,61.81,12400.0,52.3234,52.3319,52.298,52.3234,12400.0
2012-03-28 12:35:00,61.8,61.81,61.78,61.79,7400.0,52.3149,52.3234,52.298,52.3065,7400.0
2012-03-28 12:40:00,61.79,61.81,61.72,61.74,7800.0,52.3065,52.3234,52.2472,52.2641,7800.0
2012-03-28 12:45:00,61.75,61.82,61.75,61.82,5200.0,52.2726,52.3319,52.2726,52.3319,5200.0
2012-03-28 12:50:00,61.81,61.81,61.73,61.74,18300.0,52.3234,52.3234,52.2557,52.2641,18300.0
2012-03-28 12:55:00,61.75,61.77,61.72,61.72,6800.0,52.2726,52.2895,52.2472,52.2472,6800.0
2012-03-28 13:00:00,61.72,61.73,61.7,61.73,8900.0,52.2472,52.2557,52.2303,52.2557,8900.0
2012-03-28 13:05:00,61.72,61.77,61.7,61.77,22400.0,52.2472,52.2895,52.2303,52.2895,22400.0
2012-03-28 13:10:00,61.75,61.78,61.73,61.74,9300.0,52.2726,52.298,52.2557,52.2641,9300.0
2012-03-28 13:15:00,61.74,61.82,61.74,61.8,6800.0,52.2641,52.3319,52.2641,52.3149,6800.0
2012-03-28 13:20:00,61.8,61.81,61.75,61.75,10800.0,52.3149,52.3234,52.2726,52.2726,10800.0
2012-03-28 13:25:00,61.74,61.8,61.74,61.79,7100.0,52.2641,52.3149,52.2641,52.3065,7100.0
2012-03-28 13:30:00,61.79,61.8,61.73,61.75,19300.0,52.3065,52.3149,52.2557,52.2726,19300.0
2012-03-28 13:35:00,61.76,61.78,61.73,61.78,14900.0,52.2811,52.298,52.2557,52.298,14900.0
2012-03-28 13:40:00,61.77,61.78,61.73,61.75,18800.0,52.2895,52.298,52.2557,52.2726,18800.0
2012-03-28 13:45:00,61.75,61.75,61.68,61.71,12600.0,52.2726,52.2726,52.2133,52.2387,12600.0
2012-03-28 13:50:00,61.71,61.79,61.69,61.78,8300.0,52.2387,52.3065,52.2218,52.298,8300.0
2012-03-28 13:55:00,61.78,61.88,61.78,61.85,10700.0,52.298,52.3827,52.298,52.3573,10700.0
2012-03-28 14:00:00,61.84,61.84,61.72,61.74,11100.0,52.3488,52.3488,52.2472,52.2641,11100.0
2012-03-28 14:05:00,61.74,61.75,61.67,61.71,11100.0,52.2641,52.2726,52.2049,52.2387,11100.0
2012-03-28 14:10:00,61.7,61.73,61.65,61.72,8900.0,52.2303,52.2557,52.188,52.2472,8900.0
2012-03-28 14:15:00,61.73,61.78,61.73,61.77,11000.0,52.2557,52.298,52.2557,52.2895,11000.0
2012-03-28 14:20:00,61.76,61.78,61.74,61.77,13100.0,52.2811,52.298,52.2641,52.2895,13100.0
2012-03-28 14:25:00,61.76,61.78,61.73,61.75,12100.0,52.2811,52.298,52.2557,52.2726,12100.0
2012-03-28 14:30:00,61.75,61.78,61.75,61.76,8000.0,52.2726,52.298,52.2726,52.2811,8000.0
2012-03-28 14:35:00,61.77,61.81,61.74,61.76,12800.0,52.2895,52.3234,52.2641,52.2811,12800.0
2012-03-28 14:40:00,61.76,61.8,61.72,61.8,12700.0,52.2811,52.3149,52.2472,52.3149,12700.0
2012-03-28 14:45:00,61.8,61.9,61.8,61.9,6300.0,52.3149,52.3996,52.3149,52.3996,6300.0
2012-03-28 14:50:00,61.9,61.93,61.84,61.85,12300.0,52.3996,52.425,52.3488,52.3573,12300.0
2012-03-28 14:55:00,61.85,61.94,61.85,61.92,15500.0,52.3573,52.4334,52.3573,52.4165,15500.0
2012-03-28 15:00:00,61.92,62.0,61.92,61.96,23500.0,52.4165,52.4842,52.4165,52.4504,23500.0
2012-03-28 15:05:00,61.94,62.01,61.93,62.0,18200.0,52.4334,52.4927,52.425,52.4842,18200.0
2012-03-28 15:10:00,61.99,62.04,61.98,61.99,17800.0,52.4758,52.5181,52.4673,52.4758,17800.0
2012-03-28 15:15:00,62.0,62.08,61.98,62.0,20200.0,52.4842,52.552,52.4673,52.4842,20200.0
2012-03-28 15:20:00,62.0,62.08,61.98,62.07,26300.0,52.4842,52.552,52.4673,52.5435,26300.0
2012-03-28 15:25:00,62.08,62.1,62.04,62.09,20800.0,52.552,52.5689,52.5181,52.5604,20800.0
2012-03-28 15:30:00,62.09,62.1,62.04,62.05,31700.0,52.5604,52.5689,52.5181,52.5266,31700.0
2012-03-28 15:35:00,62.05,62.11,62.01,62.09,33200.0,52.5266,52.5773,52.4927,52.5604,33200.0
2012-03-28 15:40:00,62.1,62.17,62.07,62.17,42900.0,52.5689,52.6281,52.5435,52.6281,42900.0
2012-03-28 15:45:00,62.18,62.23,62.11,62.14,67600.0,52.6366,52.6789,52.5773,52.6027,67600.0
2012-03-28 15:50:00,62.15,62.18,62.13,62.16,42200.0,52.6112,52.6366,52.5943,52.6197,42200.0
2012-03-28 15:55:00,62.16,62.26,62.16,62.26,141800.0,52.6197,52.7043,52.6197,52.7043,141800.0
2012-03-29 09:30:00,61.94,62.16,61.87,61.88,26000.0,52.4334,52.6197,52.3742,52.3827,26000.0
2012-03-29 09:35:00,61.87,62.0,61.87,61.99,17700.0,52.3742,52.4842,52.3742,52.4758,17700.0
2012-03-29 09:40:00,61.97,61.97,61.87,61.89,9700.0,52.4588,52.4588,52.3742,52.3911,9700.0
2012-03-29 09:45:00,61.87,61.92,61.76,61.78,16500.0,52.3742,52.4165,52.2811,52.298,16500.0
2012-03-29 09:50:00,61.8,61.83,61.71,61.77,6100.0,52.3149,52.3403,52.2387,52.2895,6100.0
2012-03-29 09:55:00,61.78,61.78,61.56,61.71,15500.0,52.298,52.298,52.1118,52.2387,15500.0
2012-03-29 10:00:00,61.71,61.73,61.56,61.6,26500.0,52.2387,52.2557,52.1118,52.1456,26500.0
2012-03-29 10:05:00,61.6,61.63,61.54,61.62,12000.0,52.1456,52.171,52.0948,52.1626,12000.0
2012-03-29 10:10:00,61.62,61.67,61.58,61.67,7700.0,52.1626,52.2049,52.1287,52.2049,7700.0
2012-03-29 10:15:00,61.64,61.7,61.53,61.54,12800.0,52.1795,52.2303,52.0864,52.0948,12800.0
2012-03-29 10:20:00,61.55,61.71,61.55,61.67,8200.0,52.1033,52.2387,52.1033,52.2049,8200.0
2012-03-29 10:25:00,61.67,61.67,61.56,61.58,5200.0,52.2049,52.2049,52.1118,52.1287,5200.0
2012-03-29 10:30:00,61.57,61.63,61.55,61.59,5300.0,52.1202,52.171,52.1033,52.1372,5300.0
2012-03-29 10:35:00,61.61,61.67,61.59,61.67,16000.0,52.1541,52.2049,52.1372,52.2049,16000.0
2012-03-29 10:40:00,61.67,61.8,61.66,61.77,10300.0,52.2049,52.3149,52.1964,52.2895,10300.0
2012-03-29 10:45:00,61.81,61.82,61.74,61.78,6300.0,52.3234,52.3319,52.2641,52.298,6300.0
2012-03-29 10:50:00,61.78,61.8,61.71,61.73,8900.0,52.298,52.3149,52.2387,52.2557,8900.0
2012-03-29 10:55:00,61.72,61.84,61.72,61.83,5400.0,52.2472,52.3488,52.2472,52.3403,5400.0
2012-03-29 11:00:00,61.83,61.91,61.8,61.91,18600.0,52.3403,52.408,52.3149,52.408,18600.0
2012-03-29 11:05:00,61.91,61.93,61.82,61.86,11100.0,52.408,52.425,52.3319,52.3657,11100.0
2012-03-29 11:10:00,61.85,61.92,61.85,61.92,7600.0,52.3573,52.4165,52.3573,52.4165,7600.0
2012-03-29 11:15:00,61.94,61.99,61.91,61.93,8600.0,52.4334,52.4758,52.408,52.425,8600.0
2012-03-29 11:20:00,61.9,62.03,61.9,62.02,11200.0,52.3996,52.5096,52.3996,52.5012,11200.0
2012-03-29 11:25:00,62.02,62.08,61.93,61.94,8500.0,52.5012,52.552,52.425,52.4334,8500.0
2012-03-29 11:30:00,61.95,61.97,61.89,61.95,10400.0,52.4419,52.4588,52.3911,52.4419,10400.0
2012-03-29 11:35:00,61.96,61.96,61.83,61.84,27800.0,52.4504,52.4504,52.3403,52.3488,27800.0
2012-03-29 11:40:00,61.83,61.85,61.81,61.83,7100.0,52.3403,52.3573,52.3234,52.3403,7100.0
2012-03-29 11:45:00,61.82,61.82,61.76,61.77,11000.0,52.3319,52.3319,52.2811,52.2895,11000.0
2012-03-29 11:50:00,61.77,61.77,61.69,61.71,5200.0,52.2895,52.2895,52.2218,52.2387,5200.0
2012-03-29 11:55:00,61.72,61.84,61.71,61.84,6300.0,52.2472,52.3488,52.2387,52.3488,6300.0
2012-03-29 12:00:00,61.84,61.88,61.82,61.86,4000.0,52.3488,52.3827,52.3319,52.3657,4000.0
2012-03-29 12:05:00,61.87,61.93,61.86,61.9,8000.0,52.3742,52.425,52.3657,52.3996,8000.0
2012-03-29 12:10:00,61.89,61.91,61.85,61.9,2600.0,52.3911,52.408,52.3573,52.3996,2600.0
2012-03-29 12:15:00,61.89,61.89,61.82,61.85,4100.0,52.3911,52.3911,52.3319,52.3573,4100.0
2012-03-29 12:20:00,61.88,61.89,61.83,61.86,4100.0,52.3827,52.3911,52.3403,52.3657,4100.0
2012-03-29 12:25:00,61.85,61.88,61.8,61.8,9100.0,52.3573,52.3827,52.3149,52.3149,9100.0
2012-03-29 12:30:00,61.83,61.87,61.8,61.82,5600.0,52.3403,52.3742,52.3149,52.3319,5600.0
2012-03-29 12:35:00,61.79,61.88,61.78,61.88,3300.0,52.3065,52.3827,52.298,52.3827,3300.0
2012-03-29 12:40:00,61.86,61.91,61.86,61.87,5400.0,52.3657,52.408,52.3657,52.3742,5400.0
2012-03-29 12:45:00,61.87,61.87,61.8,61.84,9500.0,52.3742,52.3742,52.3149,52.3488,9500.0
2012-03-29 12:50:00,61.83,61.89,61.83,61.85,10100.0,52.3403,52.3911,52.3403,52.3573,10100.0
2012-03-29 12:55:00,61.86,61.86,61.82,61.82,9600.0,52.3657,52.3657,52.3319,52.3319,9600.0
2012-03-29 13:00:00,61.84,61.87,61.78,61.87,8400.0,52.3488,52.3742,52.298,52.3742,8400.0
2012-03-29 13:05:00,61.85,61.87,61.79,61.81,6300.0,52.3573,52.3742,52.3065,52.3234,6300.0
2012-03-29 13:10:00,61.8,61.81,61.74,61.78,5200.0,52.3149,52.3234,52.2641,52.298,5200.0
2012-03-29 13:15:00,61.77,61.79,61.74,61.75,5900.0,52.2895,52.3065,52.2641,52.2726,5900.0
2012-03-29 13:20:00,61.76,61.81,61.74,61.81,11700.0,52.2811,52.3234,52.2641,52.3234,11700.0
2012-03-29 13:25:00,61.79,61.82,61.77,61.8,5100.0,52.3065,52.3319,52.2895,52.3149,5100.0
2012-03-29 13:30:00,61.8,61.82,61.78,61.79,5000.0,52.3149,52.3319,52.298,52.3065,5000.0
2012-03-29 13:35:00,61.8,61.85,61.8,61.83,8100.0,52.3149,52.3573,52.3149,52.3403,8100.0
2012-03-29 13:40:00,61.84,61.85,61.81,61.84,6900.0,52.3488,52.3573,52.3234,52.3488,6900.0
2012-03-29 13:45:00,61.83,61.84,61.78,61.8,9000.0,52.3403,52.3488,52.298,52.3149,9000.0
2012-03-29 13:50:00,61.81,61.83,61.78,61.79,16300.0,52.3234,52.3403,52.298,52.3065,16300.0
2012-03-29 13:55:00,61.8,61.81,61.77,61.8,5100.0,52.3149,52.3234,52.2895,52.3149,5100.0
2012-03-29 14:00:00,61.8,61.89,61.79,61.87,8500.0,52.3149,52.3911,52.3065,52.3742,8500.0
2012-03-29 14:05:00,61.87,61.87,61.8,61.81,21000.0,52.3742,52.3742,52.3149,52.3234,21000.0
2012-03-29 14:10:00,61.8,61.86,61.8,61.85,14600.0,52.3149,52.3657,52.3149,52.3573,14600.0
2012-03-29 14:15:00,61.84,61.91,61.82,61.91,4100.0,52.3488,52.408,52.3319,52.408,4100.0
2012-03-29 14:20:00,61.91,61.95,61.91,61.91,7500.0,52.408,52.4419,52.408,52.408,7500.0
2012-03-29 14:25:00,61.92,61.98,61.92,61.97,8300.0,52.4165,52.4673,52.4165,52.4588,8300.0
2012-03-29 14:30:00,61.97,61.97,61.88,61.88,10800.0,52.4588,52.4588,52.3827,52.3827,10800.0
2012-03-29 14:35:00,61.89,61.9,61.85,61.86,10200.0,52.3911,52.3996,52.3573,52.3657,10200.0
2012-03-29 14:40:00,61.87,61.92,61.85,61.89,11700.0,52.3742,52.4165,52.3573,52.3911,11700.0
2012-03-29 14:45:00,61.9,61.93,61.86,61.91,10400.0,52.3996,52.425,52.3657,52.408,10400.0
2012-03-29 14:50:00,61.92,61.95,61.91,61.94,9000.0,52.4165,52.4419,52.408,52.4334,9000.0
2012-03-29 14:55:00,61.96,61.96,61.86,61.87,12800.0,52.4504,52.4504,52.3657,52.3742,12800.0
2012-03-29 15:00:00,61.87,61.93,61.85,61.9,25600.0,52.3742,52.425,52.3573,52.3996,25600.0
2012-03-29 15:05:00,61.89,61.98,61.87,61.98,5500.0,52.3911,52.4673,52.3742,52.4673,5500.0
2012-03-29 15:10:00,61.99,62.14,61.99,62.09,15300.0,52.4758,52.6027,52.4758,52.5604,15300.0
2012-03-29 15:15:00,62.1,62.2,62.1,62.19,10300.0,52.5689,52.6535,52.5689,52.6451,10300.0
2012-03-29 15:20:00,62.2,62.22,62.13,62.15,10500.0,52.6535,52.6705,52.5943,52.6112,10500.0
2012-03-29 15:25:00,62.15,62.16,62.1,62.13,11200.0,52.6112,52.6197,52.5689,52.5943,11200.0
2012-03-29 15:30:00,62.14,62.2,62.13,62.19,13800.0,52.6027,52.6535,52.5943,52.6451,13800.0
2012-03-29 15:35:00,62.18,62.22,62.17,62.18,26500.0,52.6366,52.6705,52.6281,52.6366,26500.0
2012-03-29 15:40:00,62.18,62.25,62.17,62.25,14800.0,52.6366,52.6959,52.6281,52.6959,14800.0
2012-03-29 15:45:00,62.25,62.29,62.16,62.2,25900.0,52.6959,52.7297,52.6197,52.6535,25900.0
2012-03-29 15:50:00,62.2,62.27,62.19,62.26,24200.0,52.6535,52.7128,52.6451,52.7043,24200.0
2012-03-29 15:55:00,62.27,62.29,62.19,62.19,71600.0,52.7128,52.7297,52.6451,52.6451,71600.0
2012-03-30 09:30:00,62.72,62.72,62.45,62.63,31900.0,53.0937,53.0937,52.8652,53.0175,31900.0
2012-03-30 09:35:00,62.61,62.66,62.47,62.47,9800.0,53.0006,53.0429,52.8821,52.8821,9800.0
2012-03-30 09:40:00,62.47,62.6,62.4,62.6,37600.0,52.8821,52.9921,52.8228,52.9921,37600.0
2012-03-30 09:45:00,62.61,62.61,62.28,62.32,38200.0,53.0006,53.0006,52.7213,52.7551,38200.0
2012-03-30 09:50:00,62.33,62.41,62.2,62.27,29600.0,52.7636,52.8313,52.6535,52.7128,29600.0
2012-03-30 09:55:00,62.27,62.32,62.15,62.21,16500.0,52.7128,52.7551,52.6112,52.662,16500.0
2012-03-30 10:00:00,62.2,62.25,62.12,62.14,10600.0,52.6535,52.6959,52.5858,52.6027,10600.0
2012-03-30 10:05:00,62.14,62.21,62.14,62.17,11400.0,52.6027,52.662,52.6027,52.6281,11400.0
2012-03-30 10:10:00,62.18,62.27,62.17,62.22,7500.0,52.6366,52.7128,52.6281,52.6705,7500.0
2012-03-30 10:15:00,62.2,62.2,62.16,62.17,12800.0,52.6535,52.6535,52.6197,52.6281,12800.0
2012-03-30 10:20:00,62.18,62.18,62.07,62.09,16400.0,52.6366,52.6366,52.5435,52.5604,16400.0
2012-03-30 10:25:00,62.09,62.1,61.96,62.01,29700.0,52.5604,52.5689,52.4504,52.4927,29700.0
2012-03-30 10:30:00,62.01,62.07,62.0,62.02,7500.0,52.4927,52.5435,52.4842,52.5012,7500.0
2012-03-30 10:35:00,62.04,62.04,62.0,62.03,8600.0,52.5181,52.5181,52.4842,52.5096,8600.0
2012-03-30 10:40:00,62.03,62.05,62.0,62.01,15100.0,52.5096,52.5266,52.4842,52.4927,15100.0
2012-03-30 10:45:00,62.02,62.08,62.02,62.05,6700.0,52.5012,52.552,52.5012,52.5266,6700.0
2012-03-30 10:50:00,62.04,62.08,62.03,62.07,6200.0,52.5181,52.552,52.5096,52.5435,6200.0
2012-03-30 10:55:00,62.09,62.09,62.07,62.09,5800.0,52.5604,52.5604,52.5435,52.5604,5800.0
2012-03-30 11:00:00,62.08,62.18,62.08,62.17,6400.0,52.552,52.6366,52.552,52.6281,6400.0
2012-03-30 11:05:00,62.17,62.17,62.13,62.15,4000.0,52.6281,52.6281,52.5943,52.6112,4000.0
2012-03-30 11:10:00,62.15,62.16,62.13,62.14,8000.0,52.6112,52.6197,52.5943,52.6027,8000.0
2012-03-30 11:15:00,62.14,62.22,62.12,62.18,5200.0,52.6027,52.6705,52.5858,52.6366,5200.0
2012-03-30 11:20:00,62.2,62.27,62.2,62.25,23000.0,52.6535,52.7128,52.6535,52.6959,23000.0
2012-03-30 11:25:00,62.25,62.29,62.25,62.27,8200.0,52.6959,52.7297,52.6959,52.7128,8200.0
2012-03-30 11:30:00,62.29,62.29,62.25,62.25,6000.0,52.7297,52.7297,52.6959,52.6959,6000.0
2012-03-30 11:35:00,62.25,62.29,62.16,62.16,15100.0,52.6959,52.7297,52.6197,52.6197,15100.0
2012-03-30 11:40:00,62.16,62.21,62.13,62.19,5800.0,52.6197,52.662,52.5943,52.6451,5800.0
2012-03-30 11:45:00,62.21,62.21,62.15,62.2,1900.0,52.662,52.662,52.6112,52.6535,1900.0
2012-03-30 11:50:00,62.19,62.25,62.17,62.24,4000.0,52.6451,52.6959,52.6281,52.6874,4000.0
2012-03-30 11:55:00,62.25,62.26,62.22,62.25,16300.0,52.6959,52.7043,52.6705,52.6959,16300.0
2012-03-30 12:00:00,62.26,62.27,62.2,62.2,5500.0,52.7043,52.7128,52.6535,52.6535,5500.0
2012-03-30 12:05:00,62.22,62.26,62.22,62.25,4100.0,52.6705,52.7043,52.6705,52.6959,4100.0
2012-03-30 12:10:00,62.23,62.27,62.21,62.27,19300.0,52.6789,52.7128,52.662,52.7128,19300.0
2012-03-30 12:15:00,62.27,62.33,62.26,62.29,7000.0,52.7128,52.7636,52.7043,52.7297,7000.0
2012-03-30 12:20:00,62.28,62.3,62.25,62.29,14500.0,52.7213,52.7382,52.6959,52.7297,14500.0
2012-03-30 12:25:00,62.3,62.31,62.26,62.3,10600.0,52.7382,52.7467,52.7043,52.7382,10600.0
2012-03-30 12:30:00,62.29,62.29,62.25,62.28,3700.0,52.7297,52.7297,52.6959,52.7213,3700.0
2012-03-30 12:35:00,62.26,62.28,62.25,62.25,3600.0,52.7043,52.7213,52.6959,52.6959,3600.0
2012-03-30 12:40:00,62.27,62.32,62.25,62.3,7600.0,52.7128,52.7551,52.6959,52.7382,7600.0
2012-03-30 12:45:00,62.28,62.3,62.26,62.26,2400.0,52.7213,52.7382,52.7043,52.7043,2400.0
2012-03-30 12:50:00,62.26,62.28,62.25,62.25,5500.0,52.7043,52.7213,52.6959,52.6959,5500.0
2012-03-30 12:55:00,62.28,62.28,62.22,62.22,15900.0,52.7213,52.7213,52.6705,52.6705,15900.0
2012-03-30 13:00:00,62.23,62.25,62.2,62.23,12000.0,52.6789,52.6959,52.6535,52.6789,12000.0
2012-03-30 13:05:00,62.24,62.26,62.21,62.25,22700.0,52.6874,52.7043,52.662,52.6959,22700.0
2012-03-30 13:10:00,62.23,62.28,62.22,62.25,11900.0,52.6789,52.7213,52.6705,52.6959,11900.0
2012-03-30 13:15:00,62.27,62.3,62.25,62.3,5300.0,52.7128,52.7382,52.6959,52.7382,5300.0
2012-03-30 13:20:00,62.29,62.3,62.26,62.26,4900.0,52.7297,52.7382,52.7043,52.7043,4900.0
2012-03-30 13:25:00,62.26,62.29,62.24,62.26,4000.0,52.7043,52.7297,52.6874,52.7043,4000.0
2012-03-30 13:30:00,62.24,62.3,62.24,62.3,4000.0,52.6874,52.7382,52.6874,52.7382,4000.0
2012-03-30 13:35:00,62.3,62.3,62.28,62.29,5600.0,52.7382,52.7382,52.7213,52.7297,5600.0
2012-03-30 13:40:00,62.28,62.29,62.24,62.28,4300.0,52.7213,52.7297,52.6874,52.7213,4300.0
2012-03-30 13:45:00,62.28,62.29,62.25,62.27,20100.0,52.7213,52.7297,52.6959,52.7128,20100.0
2012-03-30 13:50:00,62.25,62.27,62.24,62.25,12600.0,52.6959,52.7128,52.6874,52.6959,12600.0
2012-03-30 13:55:00,62.25,62.29,62.24,62.27,9600.0,52.6959,52.7297,52.6874,52.7128,9600.0
2012-03-30 14:00:00,62.26,62.28,62.25,62.28,8600.0,52.7043,52.7213,52.6959,52.7213,8600.0
2012-03-30 14:05:00,62.28,62.29,62.25,62.25,18100.0,52.7213,52.7297,52.6959,52.6959,18100.0
2012-03-30 14:10:00,62.26,62.28,62.25,62.28,6000.0,52.7043,52.7213,52.6959,52.7213,6000.0
2012-03-30 14:15:00,62.28,62.29,62.25,62.27,20900.0,52.7213,52.7297,52.6959,52.7128,20900.0
2012-03-30 14:20:00,62.27,62.28,62.25,62.25,12500.0,52.7128,52.7213,52.6959,52.6959,12500.0
2012-03-30 14:25:00,62.26,62.28,62.25,62.26,11100.0,52.7043,52.7213,52.6959,52.7043,11100.0
2012-03-30 14:30:00,62.27,62.28,62.26,62.26,14000.0,52.7128,52.7213,52.7043,52.7043,14000.0
2012-03-30 14:35:00,62.26,62.27,62.2,62.22,9700.0,52.7043,52.7128,52.6535,52.6705,9700.0
2012-03-30 14:40:00,62.21,62.27,62.21,62.26,29600.0,52.662,52.7128,52.662,52.7043,29600.0
2012-03-30 14:45:00,62.25,62.26,62.23,62.24,5500.0,52.6959,52.7043,52.6789,52.6874,5500.0
2012-03-30 14:50:00,62.22,62.22,62.17,62.17,7900.0,52.6705,52.6705,52.6281,52.6281,7900.0
2012-03-30 14:55:00,62.17,62.2,62.16,62.2,17200.0,52.6281,52.6535,52.6197,52.6535,17200.0
2012-03-30 15:00:00,62.19,62.2,62.17,62.2,6200.0,52.6451,52.6535,52.6281,52.6535,6200.0
2012-03-30 15:05:00,62.19,62.2,62.16,62.18,13500.0,52.6451,52.6535,52.6197,52.6366,13500.0
2012-03-30 15:10:00,62.19,62.19,62.16,62.17,6700.0,52.6451,52.6451,52.6197,52.6281,6700.0
2012-03-30 15:15:00,62.17,62.18,62.13,62.13,18200.0,52.6281,52.6366,52.5943,52.5943,18200.0
2012-03-30 15:20:00,62.14,62.15,62.13,62.14,8200.0,52.6027,52.6112,52.5943,52.6027,8200.0
2012-03-30 15:25:00,62.14,62.15,62.1,62.13,13600.0,52.6027,52.6112,52.5689,52.5943,13600.0
2012-03-30 15:30:00,62.13,62.16,62.13,62.15,18000.0,52.5943,52.6197,52.5943,52.6112,18000.0
2012-03-30 15:35:00,62.15,62.16,62.12,62.13,19200.0,52.6112,52.6197,52.5858,52.5943,19200.0
2012-03-30 15:40:00,62.14,62.14,62.05,62.12,24700.0,52.6027,52.6027,52.5266,52.5858,24700.0
2012-03-30 15:45:00,62.11,62.11,61.89,61.98,76600.0,52.5773,52.5773,52.3911,52.4673,76600.0
2012-03-30 15:50:00,61.97,61.98,61.93,61.93,73200.0,52.4588,52.4673,52.425,52.425,73200.0
2012-03-30 15:55:00,61.93,61.97,61.91,61.95,134500.0,52.425,52.4588,52.408,52.4419,134500.0
2012-04-02 09:30:00,62.15,62.37,62.05,62.14,75000.0,52.6112,52.7974,52.5266,52.6027,75000.0
2012-04-02 09:35:00,62.14,62.22,62.07,62.1,20000.0,52.6027,52.6705,52.5435,52.5689,20000.0
2012-04-02 09:40:00,62.14,62.23,62.12,62.15,28500.0,52.6027,52.6789,52.5858,52.6112,28500.0
2012-04-02 09:45:00,62.15,62.4,62.15,62.29,79500.0,52.6112,52.8228,52.6112,52.7297,79500.0
2012-04-02 09:50:00,62.29,62.3,62.26,62.26,16700.0,52.7297,52.7382,52.7043,52.7043,16700.0
2012-04-02 09:55:00,62.26,62.26,62.13,62.17,36300.0,52.7043,52.7043,52.5943,52.6281,36300.0
2012-04-02 10:00:00,62.16,62.26,62.16,62.23,23100.0,52.6197,52.7043,52.6197,52.6789,23100.0
2012-04-02 10:05:00,62.22,62.28,62.21,62.27,19700.0,52.6705,52.7213,52.662,52.7128,19700.0
2012-04-02 10:10:00,62.26,62.29,62.23,62.28,15300.0,52.7043,52.7297,52.6789,52.7213,15300.0
2012-04-02 10:15:00,62.26,62.3,62.26,62.27,12100.0,52.7043,52.7382,52.7043,52.7128,12100.0
2012-04-02 10:20:00,62.27,62.3,62.24,62.26,16000.0,52.7128,52.7382,52.6874,52.7043,16000.0
2012-04-02 10:25:00,62.27,62.3,62.25,62.27,16800.0,52.7128,52.7382,52.6959,52.7128,16800.0
2012-04-02 10:30:00,62.26,62.3,62.25,62.26,20100.0,52.7043,52.7382,52.6959,52.7043,20100.0
2012-04-02 10:35:00,62.25,62.29,62.19,62.19,14300.0,52.6959,52.7297,52.6451,52.6451,14300.0
2012-04-02 10:40:00,62.2,62.2,62.15,62.16,12800.0,52.6535,52.6535,52.6112,52.6197,12800.0
2012-04-02 10:45:00,62.16,62.17,62.09,62.14,15200.0,52.6197,52.6281,52.5604,52.6027,15200.0
2012-04-02 10:50:00,62.14,62.21,62.12,62.13,9300.0,52.6027,52.662,52.5858,52.5943,9300.0
2012-04-02 10:55:00,62.14,62.22,62.12,62.2,13400.0,52.6027,52.6705,52.5858,52.6535,13400.0
2012-04-02 11:00:00,62.2,62.29,62.12,62.13,33500.0,52.6535,52.7297,52.5858,52.5943,33500.0
2012-04-02 11:05:00,62.13,62.27,62.12,62.24,18300.0,52.5943,52.7128,52.5858,52.6874,18300.0
2012-04-02 11:10:00,62.24,62.3,62.24,62.3,19400.0,52.6874,52.7382,52.6874,52.7382,19400.0
2012-04-02 11:15:00,62.3,62.3,62.25,62.25,24400.0,52.7382,52.7382,52.6959,52.6959,24400.0
2012-04-02 11:20:00,62.26,62.28,62.23,62.27,15200.0,52.7043,52.7213,52.6789,52.7128,15200.0
2012-04-02 11:25:00,62.27,62.39,62.27,62.39,19400.0,52.7128,52.8144,52.7128,52.8144,19400.0
2012-04-02 11:30:00,62.36,62.37,62.33,62.37,12600.0,52.789,52.7974,52.7636,52.7974,12600.0
2012-04-02 11:35:00,62.39,62.39,62.3,62.31,14900.0,52.8144,52.8144,52.7382,52.7467,14900.0
2012-04-02 11:40:00,62.31,62.33,62.28,62.33,20400.0,52.7467,52.7636,52.7213,52.7636,20400.0
2012-04-02 11:45:00,62.31,62.33,62.27,62.32,16100.0,52.7467,52.7636,52.7128,52.7551,16100.0
2012-04-02 11:50:00,62.3,62.31,62.27,62.3,10200.0,52.7382,52.7467,52.7128,52.7382,10200.0
2012-04-02 11:55:00,62.3,62.34,62.25,62.29,14500.0,52.7382,52.772,52.6959,52.7297,14500.0
2012-04-02 12:00:00,62.29,62.29,62.22,62.23,13600.0,52.7297,52.7297,52.6705,52.6789,13600.0
2012-04-02 12:05:00,62.24,62.29,62.22,62.25,12500.0,52.6874,52.7297,52.6705,52.6959,12500.0
2012-04-02 12:10:00,62.24,62.3,62.24,62.26,15900.0,52.6874,52.7382,52.6874,52.7043,15900.0
2012-04-02 12:15:00,62.26,62.3,62.25,62.28,23600.0,52.7043,52.7382,52.6959,52.7213,23600.0
2012-04-02 12:20:00,62.28,62.36,62.27,62.35,25700.0,52.7213,52.789,52.7128,52.7805,25700.0
2012-04-02 12:25:00,62.35,62.35,62.31,62.34,12800.0,52.7805,52.7805,52.7467,52.772,12800.0
2012-04-02 12:30:00,62.34,62.38,62.32,62.34,21600.0,52.772,52.8059,52.7551,52.772,21600.0
2012-04-02 12:35:00,62.34,62.36,62.33,62.35,15800.0,52.772,52.789,52.7636,52.7805,15800.0
2012-04-02 12:40:00,62.35,62.43,62.35,62.41,19200.0,52.7805,52.8482,52.7805,52.8313,19200.0
2012-04-02 12:45:00,62.41,62.42,62.39,62.41,7900.0,52.8313,52.8398,52.8144,52.8313,7900.0
2012-04-02 12:50:00,62.41,62.5,62.4,62.46,12300.0,52.8313,52.9075,52.8228,52.8736,12300.0
2012-04-02 12:55:00,62.46,62.48,62.44,62.46,14600.0,52.8736,52.8906,52.8567,52.8736,14600.0
2012-04-02 13:00:00,62.46,62.48,62.43,62.43,19600.0,52.8736,52.8906,52.8482,52.8482,19600.0
2012-04-02 13:05:00,62.45,62.47,62.43,62.44,14400.0,52.8652,52.8821,52.8482,52.8567,14400.0
2012-04-02 13:10:00,62.43,62.5,62.42,62.49,15300.0,52.8482,52.9075,52.8398,52.899,15300.0
2012-04-02 13:15:00,62.49,62.5,62.47,62.48,5700.0,52.899,52.9075,52.8821,52.8906,5700.0
2012-04-02 13:20:00,62.47,62.5,62.47,62.5,5100.0,52.8821,52.9075,52.8821,52.9075,5100.0
2012-04-02 13:25:00,62.5,62.54,62.49,62.53,5800.0,52.9075,52.9414,52.899,52.9329,5800.0
2012-04-02 13:30:00,62.53,62.59,62.53,62.57,9400.0,52.9329,52.9837,52.9329,52.9667,9400.0
2012-04-02 13:35:00,62.57,62.64,62.57,62.63,7100.0,52.9667,53.026,52.9667,53.0175,7100.0
2012-04-02 13:40:00,62.63,62.64,62.61,62.63,25400.0,53.0175,53.026,53.0006,53.0175,25400.0
2012-04-02 13:45:00,62.62,62.65,62.61,62.61,7800.0,53.0091,53.0345,53.0006,53.0006,7800.0
2012-04-02 13:50:00,62.61,62.61,62.58,62.6,14200.0,53.0006,53.0006,52.9752,52.9921,14200.0
2012-04-02 13:55:00,62.6,62.67,62.59,62.66,6200.0,52.9921,53.0514,52.9837,53.0429,6200.0
2012-04-02 14:00:00,62.67,62.69,62.67,62.68,6300.0,53.0514,53.0683,53.0514,53.0599,6300.0
2012-04-02 14:05:00,62.67,62.67,62.64,62.64,4700.0,53.0514,53.0514,53.026,53.026,4700.0
2012-04-02 14:10:00,62.65,62.65,62.57,62.58,9500.0,53.0345,53.0345,52.9667,52.9752,9500.0
2012-04-02 14:15:00,62.59,62.59,62.52,62.54,8300.0,52.9837,52.9837,52.9244,52.9414,8300.0
2012-04-02 14:20:00,62.56,62.57,62.51,62.51,17900.0,52.9583,52.9667,52.916,52.916,17900.0
2012-04-02 14:25:00,62.5,62.53,62.46,62.46,10900.0,52.9075,52.9329,52.8736,52.8736,10900.0
2012-04-02 14:30:00,62.46,62.57,62.46,62.56,11200.0,52.8736,52.9667,52.8736,52.9583,11200.0
2012-04-02 14:35:00,62.56,62.62,62.55,62.62,15100.0,52.9583,53.0091,52.9498,53.0091,15100.0
2012-04-02 14:40:00,62.62,62.66,62.62,62.65,8900.0,53.0091,53.0429,53.0091,53.0345,8900.0
2012-04-02 14:45:00,62.66,62.75,62.63,62.74,23800.0,53.0429,53.1191,53.0175,53.1107,23800.0
2012-04-02 14:50:00,62.74,62.74,62.69,62.72,7800.0,53.1107,53.1107,53.0683,53.0937,7800.0
2012-04-02 14:55:00,62.72,62.76,62.7,62.76,10600.0,53.0937,53.1276,53.0768,53.1276,10600.0
2012-04-02 15:00:00,62.76,62.78,62.75,62.78,17700.0,53.1276,53.1445,53.1191,53.1445,17700.0
2012-04-02 15:05:00,62.79,62.79,62.74,62.75,12200.0,53.153,53.153,53.1107,53.1191,12200.0
2012-04-02 15:10:00,62.74,62.78,62.74,62.78,14800.0,53.1107,53.1445,53.1107,53.1445,14800.0
2012-04-02 15:15:00,62.77,62.78,62.71,62.73,29300.0,53.1361,53.1445,53.0853,53.1022,29300.0
2012-04-02 15:20:00,62.71,62.72,62.62,62.64,31200.0,53.0853,53.0937,53.0091,53.026,31200.0
2012-04-02 15:25:00,62.63,62.65,62.58,62.61,19800.0,53.0175,53.0345,52.9752,53.0006,19800.0
2012-04-02 15:30:00,62.61,62.61,62.48,62.49,24700.0,53.0006,53.0006,52.8906,52.899,24700.0
2012-04-02 15:35:00,62.5,62.5,62.42,62.45,22300.0,52.9075,52.9075,52.8398,52.8652,22300.0
2012-04-02 15:40:00,62.44,62.49,62.43,62.44,31600.0,52.8567,52.899,52.8482,52.8567,31600.0
2012-04-02 15:45:00,62.43,62.44,62.3,62.34,47000.0,52.8482,52.8567,52.7382,52.772,47000.0
2012-04-02 15:50:00,62.34,62.39,62.33,62.38,29200.0,52.772,52.8144,52.7636,52.8059,29200.0
2012-04-02 15:55:00,62.38,62.44,62.35,62.38,70600.0,52.8059,52.8567,52.7805,52.8059,70600.0
2012-04-03 09:30:00,62.39,62.69,62.25,62.6,23200.0,52.8144,53.0683,52.6959,52.9921,23200.0
2012-04-03 09:35:00,62.66,62.79,62.55,62.76,26700.0,53.0429,53.153,52.9498,53.1276,26700.0
2012-04-03 09:40:00,62.76,62.79,62.67,62.74,29700.0,53.1276,53.153,53.0514,53.1107,29700.0
2012-04-03 09:45:00,62.74,63.0,62.73,62.96,16500.0,53.1107,53.3308,53.1022,53.2969,16500.0
2012-04-03 09:50:00,62.94,62.98,62.8,62.81,9900.0,53.28,53.3138,53.1614,53.1699,9900.0
2012-04-03 09:55:00,62.84,63.0,62.81,62.9,13200.0,53.1953,53.3308,53.1699,53.2461,13200.0
2012-04-03 10:00:00,62.91,62.97,62.84,62.93,8900.0,53.2546,53.3054,53.1953,53.2715,8900.0
2012-04-03 10:05:00,62.94,62.94,62.88,62.88,7800.0,53.28,53.28,53.2292,53.2292,7800.0
2012-04-03 10:10:00,62.87,62.87,62.73,62.73,8700.0,53.2207,53.2207,53.1022,53.1022,8700.0
2012-04-03 10:15:00,62.73,62.73,62.6,62.66,16300.0,53.1022,53.1022,52.9921,53.0429,16300.0
2012-04-03 10:20:00,62.64,62.65,62.58,62.65,6200.0,53.026,53.0345,52.9752,53.0345,6200.0
2012-04-03 10:25:00,62.64,62.73,62.63,62.68,9300.0,53.026,53.1022,53.0175,53.0599,9300.0
2012-04-03 10:30:00,62.68,62.78,62.68,62.72,17400.0,53.0599,53.1445,53.0599,53.0937,17400.0
2012-04-03 10:35:00,62.72,62.81,62.69,62.76,6600.0,53.0937,53.1699,53.0683,53.1276,6600.0
2012-04-03 10:40:00,62.75,62.82,62.72,62.78,7600.0,53.1191,53.1784,53.0937,53.1445,7600.0
2012-04-03 10:45:00,62.8,62.8,62.7,62.76,11300.0,53.1614,53.1614,53.0768,53.1276,11300.0
2012-04-03 10:50:00,62.76,62.81,62.74,62.76,9200.0,53.1276,53.1699,53.1107,53.1276,9200.0
2012-04-03 10:55:00,62.77,62.82,62.7,62.72,12300.0,53.1361,53.1784,53.0768,53.0937,12300.0
2012-04-03 11:00:00,62.72,62.73,62.7,62.72,4400.0,53.0937,53.1022,53.0768,53.0937,4400.0
2012-04-03 11:05:00,62.71,62.77,62.71,62.74,13600.0,53.0853,53.1361,53.0853,53.1107,13600.0
2012-04-03 11:10:00,62.73,62.77,62.7,62.7,15800.0,53.1022,53.1361,53.0768,53.0768,15800.0
2012-04-03 11:15:00,62.7,62.75,62.67,62.74,7900.0,53.0768,53.1191,53.0514,53.1107,7900.0
2012-04-03 11:20:00,62.73,62.76,62.7,62.76,5100.0,53.1022,53.1276,53.0768,53.1276,5100.0
2012-04-03 11:25:00,62.77,62.8,62.67,62.67,24500.0,53.1361,53.1614,53.0514,53.0514,24500.0
2012-04-03 11:30:00,62.67,62.68,62.6,62.65,11200.0,53.0514,53.0599,52.9921,53.0345,11200.0
2012-04-03 11:35:00,62.66,62.7,62.66,62.69,10200.0,53.0429,53.0768,53.0429,53.0683,10200.0
2012-04-03 11:40:00,62.69,62.76,62.68,62.75,6600.0,53.0683,53.1276,53.0599,53.1191,6600.0
2012-04-03 11:45:00,62.74,62.78,62.71,62.74,6300.0,53.1107,53.1445,53.0853,53.1107,6300.0
2012-04-03 11:50:00,62.77,62.77,62.69,62.7,3400.0,53.1361,53.1361,53.0683,53.0768,3400.0
2012-04-03 11:55:00,62.7,62.76,62.68,62.76,4300.0,53.0768,53.1276,53.0599,53.1276,4300.0
2012-04-03 12:00:00,62.75,62.75,62.69,62.69,5300.0,53.1191,53.1191,53.0683,53.0683,5300.0
2012-04-03 12:05:00,62.69,62.71,62.62,62.67,9800.0,53.0683,53.0853,53.0091,53.0514,9800.0
2012-04-03 12:10:00,62.68,62.68,62.62,62.68,8800.0,53.0599,53.0599,53.0091,53.0599,8800.0
2012-04-03 12:15:00,62.65,62.72,62.63,62.67,14900.0,53.0345,53.0937,53.0175,53.0514,14900.0
2012-04-03 12:20:00,62.67,62.68,62.66,62.68,2700.0,53.0514,53.0599,53.0429,53.0599,2700.0
2012-04-03 12:25:00,62.68,62.78,62.68,62.77,6000.0,53.0599,53.1445,53.0599,53.1361,6000.0
2012-04-03 12:30:00,62.76,62.76,62.67,62.67,7900.0,53.1276,53.1276,53.0514,53.0514,7900.0
2012-04-03 12:35:00,62.68,62.72,62.68,62.71,5800.0,53.0599,53.0937,53.0599,53.0853,5800.0
2012-04-03 12:40:00,62.72,62.75,62.71,62.75,2700.0,53.0937,53.1191,53.0853,53.1191,2700.0
2012-04-03 12:45:00,62.75,62.79,62.74,62.74,20000.0,53.1191,53.153,53.1107,53.1107,20000.0
2012-04-03 12:50:00,62.76,62.77,62.71,62.71,5700.0,53.1276,53.1361,53.0853,53.0853,5700.0
2012-04-03 12:55:00,62.71,62.75,62.71,62.74,8400.0,53.0853,53.1191,53.0853,53.1107,8400.0
2012-04-03 13:00:00,62.73,62.73,62.68,62.72,12100.0,53.1022,53.1022,53.0599,53.0937,12100.0
2012-04-03 13:05:00,62.73,62.75,62.69,62.69,19100.0,53.1022,53.1191,53.0683,53.0683,19100.0
2012-04-03 13:10:00,62.67,62.74,62.67,62.73,6400.0,53.0514,53.1107,53.0514,53.1022,6400.0
2012-04-03 13:15:00,62.72,62.73,62.68,62.69,5000.0,53.0937,53.1022,53.0599,53.0683,5000.0
2012-04-03 13:20:00,62.7,62.72,62.69,62.7,9200.0,53.0768,53.0937,53.0683,53.0768,9200.0
2012-04-03 13:25:00,62.7,62.7,62.67,62.68,4200.0,53.0768,53.0768,53.0514,53.0599,4200.0
2012-04-03 13:30:00,62.69,62.72,62.67,62.67,3600.0,53.0683,53.0937,53.0514,53.0514,3600.0
2012-04-03 13:35:00,62.67,62.71,62.65,62.71,32700.0,53.0514,53.0853,53.0345,53.0853,32700.0
2012-04-03 13:40:00,62.7,62.71,62.65,62.65,7200.0,53.0768,53.0853,53.0345,53.0345,7200.0
2012-04-03 13:45:00,62.65,62.74,62.65,62.71,6500.0,53.0345,53.1107,53.0345,53.0853,6500.0
2012-04-03 13:50:00,62.71,62.71,62.64,62.66,13800.0,53.0853,53.0853,53.026,53.0429,13800.0
2012-04-03 13:55:00,62.65,62.75,62.63,62.64,49500.0,53.0345,53.1191,53.0175,53.026,49500.0
2012-04-03 14:00:00,62.64,62.64,62.32,62.32,29400.0,53.026,53.026,52.7551,52.7551,29400.0
2012-04-03 14:05:00,62.32,62.42,62.27,62.32,13800.0,52.7551,52.8398,52.7128,52.7551,13800.0
2012-04-03 14:10:00,62.33,62.39,62.23,62.35,14100.0,52.7636,52.8144,52.6789,52.7805,14100.0
2012-04-03 14:15:00,62.35,62.36,62.24,62.35,22700.0,52.7805,52.789,52.6874,52.7805,22700.0
2012-04-03 14:20:00,62.34,62.34,62.21,62.24,8700.0,52.772,52.772,52.662,52.6874,8700.0
2012-04-03 14:25:00,62.25,62.29,62.2,62.2,15600.0,52.6959,52.7297,52.6535,52.6535,15600.0
2012-04-03 14:30:00,62.21,62.25,62.17,62.25,12200.0,52.662,52.6959,52.6281,52.6959,12200.0
2012-04-03 14:35:00,62.24,62.25,62.14,62.14,18000.0,52.6874,52.6959,52.6027,52.6027,18000.0
2012-04-03 14:40:00,62.15,62.22,62.13,62.22,12000.0,52.6112,52.6705,52.5943,52.6705,12000.0
2012-04-03 14:45:00,62.21,62.21,62.17,62.21,10800.0,52.662,52.662,52.6281,52.662,10800.0
2012-04-03 14:50:00,62.21,62.29,62.21,62.29,21800.0,52.662,52.7297,52.662,52.7297,21800.0
2012-04-03 14:55:00,62.28,62.29,62.23,62.25,7800.0,52.7213,52.7297,52.6789,52.6959,7800.0
2012-04-03 15:00:00,62.25,62.38,62.24,62.37,11800.0,52.6959,52.8059,52.6874,52.7974,11800.0
2012-04-03 15:05:00,62.37,62.49,62.36,62.42,9700.0,52.7974,52.899,52.789,52.8398,9700.0
2012-04-03 15:10:00,62.41,62.43,62.34,62.4,12900.0,52.8313,52.8482,52.772,52.8228,12900.0
2012-04-03 15:15:00,62.42,62.47,62.37,62.47,17400.0,52.8398,52.8821,52.7974,52.8821,17400.0
2012-04-03 15:20:00,62.48,62.48,62.38,62.47,20400.0,52.8906,52.8906,52.8059,52.8821,20400.0
2012-04-03 15:25:00,62.47,62.47,62.36,62.43,23700.0,52.8821,52.8821,52.789,52.8482,23700.0
2012-04-03 15:30:00,62.42,62.51,62.4,62.49,27800.0,52.8398,52.916,52.8228,52.899,27800.0
2012-04-03 15:35:00,62.49,62.53,62.45,62.47,21400.0,52.899,52.9329,52.8652,52.8821,21400.0
2012-04-03 15:40:00,62.47,62.53,62.47,62.51,14800.0,52.8821,52.9329,52.8821,52.916,14800.0
2012-04-03 15:45:00,62.51,62.6,62.48,62.59,31100.0,52.916,52.9921,52.8906,52.9837,31100.0
2012-04-03 15:50:00,62.59,62.61,62.52,62.61,46500.0,52.9837,53.0006,52.9244,53.0006,46500.0
2012-04-03 15:55:00,62.61,62.74,62.59,62.66,134700.0,53.0006,53.1107,52.9837,53.0429,134700.0
2012-04-04 09:30:00,62.31,62.47,62.15,62.17,35900.0,52.7467,52.8821,52.6112,52.6281,35900.0
2012-04-04 09:35:00,62.22,62.41,62.09,62.41,6400.0,52.6705,52.8313,52.5604,52.8313,6400.0
2012-04-04 09:40:00,62.38,62.52,62.24,62.28,17400.0,52.8059,52.9244,52.6874,52.7213,17400.0
2012-04-04 09:45:00,62.28,62.35,62.22,62.35,8200.0,52.7213,52.7805,52.6705,52.7805,8200.0
2012-04-04 09:50:00,62.36,62.59,62.31,62.54,12000.0,52.789,52.9837,52.7467,52.9414,12000.0
2012-04-04 09:55:00,62.51,62.6,62.49,62.54,9800.0,52.916,52.9921,52.899,52.9414,9800.0
2012-04-04 10:00:00,62.54,62.64,62.5,62.52,15900.0,52.9414,53.026,52.9075,52.9244,15900.0
2012-04-04 10:05:00,62.51,62.54,62.39,62.39,9200.0,52.916,52.9414,52.8144,52.8144,9200.0
2012-04-04 10:10:00,62.38,62.54,62.35,62.54,14800.0,52.8059,52.9414,52.7805,52.9414,14800.0
2012-04-04 10:15:00,62.53,62.54,62.33,62.54,9000.0,52.9329,52.9414,52.7636,52.9414,9000.0
2012-04-04 10:20:00,62.52,62.65,62.46,62.52,15200.0,52.9244,53.0345,52.8736,52.9244,15200.0
2012-04-04 10:25:00,62.48,62.51,62.39,62.51,6200.0,52.8906,52.916,52.8144,52.916,6200.0
2012-04-04 10:30:00,62.52,62.52,62.4,62.44,22400.0,52.9244,52.9244,52.8228,52.8567,22400.0
2012-04-04 10:35:00,62.43,62.61,62.39,62.59,8200.0,52.8482,53.0006,52.8144,52.9837,8200.0
2012-04-04 10:40:00,62.55,62.61,62.54,62.59,14200.0,52.9498,53.0006,52.9414,52.9837,14200.0
2012-04-04 10:45:00,62.59,62.61,62.46,62.61,25400.0,52.9837,53.0006,52.8736,53.0006,25400.0
2012-04-04 10:50:00,62.6,62.63,62.55,62.62,12500.0,52.9921,53.0175,52.9498,53.0091,12500.0
2012-04-04 10:55:00,62.63,62.64,62.58,62.62,10000.0,53.0175,53.026,52.9752,53.0091,10000.0
2012-04-04 11:00:00,62.63,62.65,62.6,62.65,20200.0,53.0175,53.0345,52.9921,53.0345,20200.0
2012-04-04 11:05:00,62.65,62.8,62.64,62.77,25000.0,53.0345,53.1614,53.026,53.1361,25000.0
2012-04-04 11:10:00,62.78,62.84,62.75,62.78,19000.0,53.1445,53.1953,53.1191,53.1445,19000.0
2012-04-04 11:15:00,62.78,62.84,62.69,62.69,38700.0,53.1445,53.1953,53.0683,53.0683,38700.0
2012-04-04 11:20:00,62.69,62.7,62.55,62.65,25400.0,53.0683,53.0768,52.9498,53.0345,25400.0
2012-04-04 11:25:00,62.65,62.66,62.63,62.65,16300.0,53.0345,53.0429,53.0175,53.0345,16300.0
2012-04-04 11:30:00,62.66,62.7,62.64,62.67,11500.0,53.0429,53.0768,53.026,53.0514,11500.0
2012-04-04 11:35:00,62.71,62.81,62.7,62.76,4000.0,53.0853,53.1699,53.0768,53.1276,4000.0
2012-04-04 11:40:00,62.76,62.81,62.75,62.79,6300.0,53.1276,53.1699,53.1191,53.153,6300.0
2012-04-04 11:45:00,62.78,62.78,62.67,62.67,12500.0,53.1445,53.1445,53.0514,53.0514,12500.0
2012-04-04 11:50:00,62.66,62.67,62.64,62.66,8300.0,53.0429,53.0514,53.026,53.0429,8300.0
2012-04-04 11:55:00,62.66,62.68,62.64,62.66,9100.0,53.0429,53.0599,53.026,53.0429,9100.0
2012-04-04 12:00:00,62.65,62.7,62.64,62.66,7000.0,53.0345,53.0768,53.026,53.0429,7000.0
2012-04-04 12:05:00,62.65,62.7,62.65,62.68,6000.0,53.0345,53.0768,53.0345,53.0599,6000.0
2012-04-04 12:10:00,62.65,62.69,62.62,62.66,24400.0,53.0345,53.0683,53.0091,53.0429,24400.0
2012-04-04 12:15:00,62.65,62.66,62.63,62.65,3400.0,53.0345,53.0429,53.0175,53.0345,3400.0
2012-04-04 12:20:00,62.66,62.69,62.61,62.61,8000.0,53.0429,53.0683,53.0006,53.0006,8000.0
2012-04-04 12:25:00,62.61,62.62,62.57,62.59,5000.0,53.0006,53.0091,52.9667,52.9837,5000.0
2012-04-04 12:30:00,62.6,62.6,62.57,62.58,5100.0,52.9921,52.9921,52.9667,52.9752,5100.0
2012-04-04 12:35:00,62.57,62.58,62.53,62.57,4100.0,52.9667,52.9752,52.9329,52.9667,4100.0
2012-04-04 12:40:00,62.57,62.6,62.54,62.55,19500.0,52.9667,52.9921,52.9414,52.9498,19500.0
2012-04-04 12:45:00,62.55,62.57,62.52,62.53,14200.0,52.9498,52.9667,52.9244,52.9329,14200.0
2012-04-04 12:50:00,62.55,62.55,62.48,62.49,4500.0,52.9498,52.9498,52.8906,52.899,4500.0
2012-04-04 12:55:00,62.49,62.55,62.47,62.53,5000.0,52.899,52.9498,52.8821,52.9329,5000.0
2012-04-04 13:00:00,62.53,62.53,62.49,62.49,7000.0,52.9329,52.9329,52.899,52.899,7000.0
2012-04-04 13:05:00,62.49,62.51,62.44,62.47,5500.0,52.899,52.916,52.8567,52.8821,5500.0
2012-04-04 13:10:00,62.48,62.48,62.41,62.43,39200.0,52.8906,52.8906,52.8313,52.8482,39200.0
2012-04-04 13:15:00,62.42,62.42,62.39,62.39,7800.0,52.8398,52.8398,52.8144,52.8144,7800.0
2012-04-04 13:20:00,62.4,62.4,62.36,62.36,2400.0,52.8228,52.8228,52.789,52.789,2400.0
2012-04-04 13:25:00,62.36,62.36,62.28,62.28,4800.0,52.789,52.789,52.7213,52.7213,4800.0
2012-04-04 13:30:00,62.27,62.29,62.23,62.23,8800.0,52.7128,52.7297,52.6789,52.6789,8800.0
2012-04-04 13:35:00,62.23,62.23,62.18,62.19,15600.0,52.6789,52.6789,52.6366,52.6451,15600.0
2012-04-04 13:40:00,62.2,62.25,62.18,62.23,29100.0,52.6535,52.6959,52.6366,52.6789,29100.0
2012-04-04 13:45:00,62.25,62.29,62.24,62.25,7700.0,52.6959,52.7297,52.6874,52.6959,7700.0
2012-04-04 13:50:00,62.25,62.25,62.2,62.21,6200.0,52.6959,52.6959,52.6535,52.662,6200.0
2012-04-04 13:55:00,62.21,62.21,62.16,62.19,24500.0,52.662,52.662,52.6197,52.6451,24500.0
2012-04-04 14:00:00,62.2,62.3,62.19,62.29,20900.0,52.6535,52.7382,52.6451,52.7297,20900.0
2012-04-04 14:05:00,62.28,62.3,62.22,62.22,9300.0,52.7213,52.7382,52.6705,52.6705,9300.0
2012-04-04 14:10:00,62.23,62.24,62.19,62.21,9300.0,52.6789,52.6874,52.6451,52.662,9300.0
2012-04-04 14:15:00,62.21,62.21,62.12,62.16,6600.0,52.662,52.662,52.5858,52.6197,6600.0
2012-04-04 14:20:00,62.14,62.19,62.14,62.14,3400.0,52.6027,52.6451,52.6027,52.6027,3400.0
2012-04-04 14:25:00,62.14,62.14,62.06,62.06,11200.0,52.6027,52.6027,52.535,52.535,11200.0
2012-04-04 14:30:00,62.07,62.13,62.04,62.13,7300.0,52.5435,52.5943,52.5181,52.5943,7300.0
2012-04-04 14:35:00,62.15,62.25,62.14,62.25,8100.0,52.6112,52.6959,52.6027,52.6959,8100.0
2012-04-04 14:40:00,62.26,62.35,62.21,62.35,10100.0,52.7043,52.7805,52.662,52.7805,10100.0
2012-04-04 14:45:00,62.35,62.42,62.33,62.39,8900.0,52.7805,52.8398,52.7636,52.8144,8900.0
2012-04-04 14:50:00,62.39,62.39,62.31,62.31,5800.0,52.8144,52.8144,52.7467,52.7467,5800.0
2012-04-04 14:55:00,62.31,62.37,62.3,62.36,19700.0,52.7467,52.7974,52.7382,52.789,19700.0
2012-04-04 15:00:00,62.35,62.35,62.29,62.31,7600.0,52.7805,52.7805,52.7297,52.7467,7600.0
2012-04-04 15:05:00,62.31,62.36,62.29,62.35,12400.0,52.7467,52.789,52.7297,52.7805,12400.0
2012-04-04 15:10:00,62.35,62.51,62.35,62.48,18600.0,52.7805,52.916,52.7805,52.8906,18600.0
2012-04-04 15:15:00,62.46,62.53,62.45,62.5,26100.0,52.8736,52.9329,52.8652,52.9075,26100.0
2012-04-04 15:20:00,62.51,62.53,62.42,62.42,9300.0,52.916,52.9329,52.8398,52.8398,9300.0
2012-04-04 15:25:00,62.43,62.43,62.35,62.37,6600.0,52.8482,52.8482,52.7805,52.7974,6600.0
2012-04-04 15:30:00,62.37,62.55,62.37,62.5,28200.0,52.7974,52.9498,52.7974,52.9075,28200.0
2012-04-04 15:35:00,62.51,62.52,62.39,62.39,11200.0,52.916,52.9244,52.8144,52.8144,11200.0
2012-04-04 15:40:00,62.4,62.46,62.37,62.4,21400.0,52.8228,52.8736,52.7974,52.8228,21400.0
2012-04-04 15:45:00,62.39,62.48,62.37,62.42,23500.0,52.8144,52.8906,52.7974,52.8398,23500.0
2012-04-04 15:50:00,62.44,62.48,62.4,62.44,21600.0,52.8567,52.8906,52.8228,52.8567,21600.0
2012-04-04 15:55:00,62.43,62.44,62.34,62.34,36100.0,52.8482,52.8567,52.772,52.772,36100.0
2012-04-05 09:30:00,62.17,62.19,61.81,61.81,14900.0,52.6281,52.6451,52.3234,52.3234,14900.0
2012-04-05 09:35:00,61.82,62.06,61.78,62.02,11200.0,52.3319,52.535,52.298,52.5012,11200.0
2012-04-05 09:40:00,62.03,62.19,62.01,62.19,5900.0,52.5096,52.6451,52.4927,52.6451,5900.0
2012-04-05 09:45:00,62.22,62.29,62.22,62.23,7600.0,52.6705,52.7297,52.6705,52.6789,7600.0
2012-04-05 09:50:00,62.23,62.25,62.17,62.2,6400.0,52.6789,52.6959,52.6281,52.6535,6400.0
2012-04-05 09:55:00,62.22,62.24,62.09,62.1,10800.0,52.6705,52.6874,52.5604,52.5689,10800.0
2012-04-05 10:00:00,62.1,62.31,62.06,62.21,9300.0,52.5689,52.7467,52.535,52.662,9300.0
2012-04-05 10:05:00,62.23,62.26,62.13,62.13,7500.0,52.6789,52.7043,52.5943,52.5943,7500.0
2012-04-05 10:10:00,62.13,62.2,62.11,62.17,12900.0,52.5943,52.6535,52.5773,52.6281,12900.0
2012-04-05 10:15:00,62.17,62.24,62.17,62.22,11500.0,52.6281,52.6874,52.6281,52.6705,11500.0
2012-04-05 10:20:00,62.23,62.27,62.22,62.27,5900.0,52.6789,52.7128,52.6705,52.7128,5900.0
2012-04-05 10:25:00,62.23,62.39,62.22,62.34,18800.0,52.6789,52.8144,52.6705,52.772,18800.0
2012-04-05 10:30:00,62.34,62.34,62.21,62.26,16300.0,52.772,52.772,52.662,52.7043,16300.0
2012-04-05 10:35:00,62.26,62.41,62.25,62.41,17500.0,52.7043,52.8313,52.6959,52.8313,17500.0
2012-04-05 10:40:00,62.42,62.53,62.35,62.46,29400.0,52.8398,52.9329,52.7805,52.8736,29400.0
2012-04-05 10:45:00,62.45,62.51,62.41,62.51,23400.0,52.8652,52.916,52.8313,52.916,23400.0
2012-04-05 10:50:00,62.51,62.53,62.4,62.48,14400.0,52.916,52.9329,52.8228,52.8906,14400.0
2012-04-05 10:55:00,62.47,62.51,62.43,62.51,7700.0,52.8821,52.916,52.8482,52.916,7700.0
2012-04-05 11:00:00,62.53,62.61,62.51,62.58,17900.0,52.9329,53.0006,52.916,52.9752,17900.0
2012-04-05 11:05:00,62.56,62.63,62.56,62.62,5200.0,52.9583,53.0175,52.9583,53.0091,5200.0
2012-04-05 11:10:00,62.61,62.7,62.59,62.7,4100.0,53.0006,53.0768,52.9837,53.0768,4100.0
2012-04-05 11:15:00,62.69,62.7,62.6,62.67,34600.0,53.0683,53.0768,52.9921,53.0514,34600.0
2012-04-05 11:20:00,62.65,62.66,62.59,62.59,15000.0,53.0345,53.0429,52.9837,52.9837,15000.0
2012-04-05 11:25:00,62.58,62.63,62.58,62.59,3100.0,52.9752,53.0175,52.9752,52.9837,3100.0
2012-04-05 11:30:00,62.58,62.65,62.58,62.58,28400.0,52.9752,53.0345,52.9752,52.9752,28400.0
2012-04-05 11:35:00,62.6,62.66,62.6,62.66,4700.0,52.9921,53.0429,52.9921,53.0429,4700.0
2012-04-05 11:40:00,62.65,62.78,62.65,62.72,16900.0,53.0345,53.1445,53.0345,53.0937,16900.0
2012-04-05 11:45:00,62.7,62.72,62.65,62.71,19700.0,53.0768,53.0937,53.0345,53.0853,19700.0
2012-04-05 11:50:00,62.7,62.75,62.69,62.72,11000.0,53.0768,53.1191,53.0683,53.0937,11000.0
2012-04-05 11:55:00,62.72,62.81,62.72,62.8,25600.0,53.0937,53.1699,53.0937,53.1614,25600.0
2012-04-05 12:00:00,62.79,62.81,62.76,62.81,7500.0,53.153,53.1699,53.1276,53.1699,7500.0
2012-04-05 12:05:00,62.83,62.85,62.81,62.82,7900.0,53.1868,53.2038,53.1699,53.1784,7900.0
2012-04-05 12:10:00,62.81,62.83,62.78,62.8,13900.0,53.1699,53.1868,53.1445,53.1614,13900.0
2012-04-05 12:15:00,62.82,62.85,62.78,62.83,14300.0,53.1784,53.2038,53.1445,53.1868,14300.0
2012-04-05 12:20:00,62.82,62.89,62.81,62.87,12200.0,53.1784,53.2376,53.1699,53.2207,12200.0
2012-04-05 12:25:00,62.87,62.89,62.82,62.85,23200.0,53.2207,53.2376,53.1784,53.2038,23200.0
2012-04-05 12:30:00,62.86,62.92,62.85,62.92,4800.0,53.2122,53.263,53.2038,53.263,4800.0
2012-04-05 12:35:00,62.92,62.96,62.9,62.93,24900.0,53.263,53.2969,53.2461,53.2715,24900.0
2012-04-05 12:40:00,62.95,62.95,62.85,62.89,10500.0,53.2884,53.2884,53.2038,53.2376,10500.0
2012-04-05 12:45:00,62.88,62.93,62.88,62.92,6000.0,53.2292,53.2715,53.2292,53.263,6000.0
2012-04-05 12:50:00,62.91,63.0,62.91,63.0,8800.0,53.2546,53.3308,53.2546,53.3308,8800.0
2012-04-05 12:55:00,63.0,63.04,63.0,63.03,14200.0,53.3308,53.3646,53.3308,53.3561,14200.0
2012-04-05 13:00:00,63.02,63.03,62.97,62.97,10200.0,53.3477,53.3561,53.3054,53.3054,10200.0
2012-04-05 13:05:00,62.98,63.02,62.98,63.02,6500.0,53.3138,53.3477,53.3138,53.3477,6500.0
2012-04-05 13:10:00,63.02,63.08,63.02,63.08,10100.0,53.3477,53.3985,53.3477,53.3985,10100.0
2012-04-05 13:15:00,63.09,63.15,63.05,63.05,17500.0,53.4069,53.4577,53.3731,53.3731,17500.0
2012-04-05 13:20:00,63.03,63.07,63.01,63.05,20400.0,53.3561,53.39,53.3392,53.3731,20400.0
2012-04-05 13:25:00,63.05,63.16,63.04,63.14,9900.0,53.3731,53.4662,53.3646,53.4493,9900.0
2012-04-05 13:30:00,63.13,63.16,63.13,63.15,8200.0,53.4408,53.4662,53.4408,53.4577,8200.0
2012-04-05 13:35:00,63.15,63.15,63.12,63.15,4800.0,53.4577,53.4577,53.4323,53.4577,4800.0
2012-04-05 13:40:00,63.15,63.16,63.09,63.13,28400.0,53.4577,53.4662,53.4069,53.4408,28400.0
2012-04-05 13:45:00,63.14,63.14,63.08,63.09,26600.0,53.4493,53.4493,53.3985,53.4069,26600.0
2012-04-05 13:50:00,63.09,63.12,63.08,63.09,11800.0,53.4069,53.4323,53.3985,53.4069,11800.0
2012-04-05 13:55:00,63.09,63.1,63.04,63.06,32700.0,53.4069,53.4154,53.3646,53.3815,32700.0
2012-04-05 14:00:00,63.07,63.1,63.01,63.07,29200.0,53.39,53.4154,53.3392,53.39,29200.0
2012-04-05 14:05:00,63.05,63.05,62.98,63.03,16600.0,53.3731,53.3731,53.3138,53.3561,16600.0
2012-04-05 14:10:00,63.0,63.0,62.95,63.0,5800.0,53.3308,53.3308,53.2884,53.3308,5800.0
2012-04-05 14:15:00,63.0,63.06,62.97,63.05,15400.0,53.3308,53.3815,53.3054,53.3731,15400.0
2012-04-05 14:20:00,63.04,63.07,63.0,63.02,28300.0,53.3646,53.39,53.3308,53.3477,28300.0
2012-04-05 14:25:00,63.02,63.06,63.0,63.05,5100.0,53.3477,53.3815,53.3308,53.3731,5100.0
2012-04-05 14:30:00,63.05,63.05,62.99,63.04,10500.0,53.3731,53.3731,53.3223,53.3646,10500.0
2012-04-05 14:35:00,63.04,63.07,63.01,63.02,8300.0,53.3646,53.39,53.3392,53.3477,8300.0
2012-04-05 14:40:00,63.03,63.1,63.02,63.1,41400.0,53.3561,53.4154,53.3477,53.4154,41400.0
2012-04-05 14:45:00,63.1,63.11,63.06,63.09,7000.0,53.4154,53.4239,53.3815,53.4069,7000.0
2012-04-05 14:50:00,63.09,63.15,63.06,63.13,17900.0,53.4069,53.4577,53.3815,53.4408,17900.0
2012-04-05 14:55:00,63.13,63.23,63.13,63.19,12100.0,53.4408,53.5255,53.4408,53.4916,12100.0
2012-04-05 15:00:00,63.19,63.28,63.13,63.24,38200.0,53.4916,53.5678,53.4408,53.5339,38200.0
2012-04-05 15:05:00,63.24,63.24,63.17,63.18,13400.0,53.5339,53.5339,53.4747,53.4831,13400.0
2012-04-05 15:10:00,63.17,63.17,63.13,63.16,27800.0,53.4747,53.4747,53.4408,53.4662,27800.0
2012-04-05 15:15:00,63.15,63.16,63.11,63.11,21200.0,53.4577,53.4662,53.4239,53.4239,21200.0
2012-04-05 15:20:00,63.1,63.1,63.04,63.05,13100.0,53.4154,53.4154,53.3646,53.3731,13100.0
2012-04-05 15:25:00,63.04,63.12,63.04,63.11,20100.0,53.3646,53.4323,53.3646,53.4239,20100.0
2012-04-05 15:30:00,63.11,63.17,63.11,63.16,19500.0,53.4239,53.4747,53.4239,53.4662,19500.0
2012-04-05 15:35:00,63.15,63.18,63.13,63.18,24800.0,53.4577,53.4831,53.4408,53.4831,24800.0
2012-04-05 15:40:00,63.18,63.19,63.11,63.16,25000.0,53.4831,53.4916,53.4239,53.4662,25000.0
2012-04-05 15:45:00,63.16,63.18,63.11,63.16,37200.0,53.4662,53.4831,53.4239,53.4662,37200.0
2012-04-05 15:50:00,63.17,63.18,63.12,63.14,34400.0,53.4747,53.4831,53.4323,53.4493,34400.0
2012-04-05 15:55:00,63.15,63.17,63.11,63.13,55200.0,53.4577,53.4747,53.4239,53.4408,55200.0
2012-04-09 09:30:00,62.22,62.37,62.14,62.16,17300.0,52.6705,52.7974,52.6027,52.6197,17300.0
2012-04-09 09:35:00,62.2,62.28,62.12,62.12,9500.0,52.6535,52.7213,52.5858,52.5858,9500.0
2012-04-09 09:40:00,62.13,62.15,62.0,62.02,11800.0,52.5943,52.6112,52.4842,52.5012,11800.0
2012-04-09 09:45:00,62.02,62.14,62.0,62.07,20100.0,52.5012,52.6027,52.4842,52.5435,20100.0
2012-04-09 09:50:00,62.07,62.12,61.87,62.02,19600.0,52.5435,52.5858,52.3742,52.5012,19600.0
2012-04-09 09:55:00,62.02,62.15,61.98,62.14,15800.0,52.5012,52.6112,52.4673,52.6027,15800.0
2012-04-09 10:00:00,62.14,62.24,62.09,62.2,24300.0,52.6027,52.6874,52.5604,52.6535,24300.0
2012-04-09 10:05:00,62.2,62.24,62.1,62.13,10000.0,52.6535,52.6874,52.5689,52.5943,10000.0
2012-04-09 10:10:00,62.13,62.22,62.12,62.17,19000.0,52.5943,52.6705,52.5858,52.6281,19000.0
2012-04-09 10:15:00,62.16,62.18,62.1,62.11,13700.0,52.6197,52.6366,52.5689,52.5773,13700.0
2012-04-09 10:20:00,62.11,62.18,62.06,62.13,10700.0,52.5773,52.6366,52.535,52.5943,10700.0
2012-04-09 10:25:00,62.15,62.16,62.09,62.12,11900.0,52.6112,52.6197,52.5604,52.5858,11900.0
2012-04-09 10:30:00,62.1,62.11,62.03,62.04,4100.0,52.5689,52.5773,52.5096,52.5181,4100.0
2012-04-09 10:35:00,62.04,62.12,62.03,62.11,17100.0,52.5181,52.5858,52.5096,52.5773,17100.0
2012-04-09 10:40:00,62.11,62.17,62.1,62.14,6000.0,52.5773,52.6281,52.5689,52.6027,6000.0
2012-04-09 10:45:00,62.15,62.17,62.1,62.15,8300.0,52.6112,52.6281,52.5689,52.6112,8300.0
2012-04-09 10:50:00,62.15,62.2,62.08,62.15,10100.0,52.6112,52.6535,52.552,52.6112,10100.0
2012-04-09 10:55:00,62.14,62.2,62.12,62.18,7700.0,52.6027,52.6535,52.5858,52.6366,7700.0
2012-04-09 11:00:00,62.19,62.2,62.12,62.17,5900.0,52.6451,52.6535,52.5858,52.6281,5900.0
2012-04-09 11:05:00,62.13,62.25,62.13,62.19,16100.0,52.5943,52.6959,52.5943,52.6451,16100.0
2012-04-09 11:10:00,62.18,62.23,62.14,62.17,4800.0,52.6366,52.6789,52.6027,52.6281,4800.0
2012-04-09 11:15:00,62.18,62.2,62.12,62.17,15900.0,52.6366,52.6535,52.5858,52.6281,15900.0
2012-04-09 11:20:00,62.18,62.18,62.11,62.12,5800.0,52.6366,52.6366,52.5773,52.5858,5800.0
2012-04-09 11:25:00,62.11,62.12,62.06,62.06,5500.0,52.5773,52.5858,52.535,52.535,5500.0
2012-04-09 11:30:00,62.07,62.15,62.05,62.07,10200.0,52.5435,52.6112,52.5266,52.5435,10200.0
2012-04-09 11:35:00,62.08,62.08,62.02,62.03,4800.0,52.552,52.552,52.5012,52.5096,4800.0
2012-04-09 11:40:00,62.04,62.09,62.04,62.08,3800.0,52.5181,52.5604,52.5181,52.552,3800.0
2012-04-09 11:45:00,62.09,62.12,62.05,62.12,3700.0,52.5604,52.5858,52.5266,52.5858,3700.0
2012-04-09 11:50:00,62.12,62.15,62.1,62.12,4800.0,52.5858,52.6112,52.5689,52.5858,4800.0
2012-04-09 11:55:00,62.12,62.18,62.11,62.16,6200.0,52.5858,52.6366,52.5773,52.6197,6200.0
2012-04-09 12:00:00,62.18,62.19,62.16,62.18,2400.0,52.6366,52.6451,52.6197,52.6366,2400.0
2012-04-09 12:05:00,62.18,62.18,62.13,62.16,5900.0,52.6366,52.6366,52.5943,52.6197,5900.0
2012-04-09 12:10:00,62.16,62.26,62.16,62.2,7500.0,52.6197,52.7043,52.6197,52.6535,7500.0
2012-04-09 12:15:00,62.21,62.24,62.2,62.23,2400.0,52.662,52.6874,52.6535,52.6789,2400.0
2012-04-09 12:20:00,62.23,62.24,62.21,62.24,1100.0,52.6789,52.6874,52.662,52.6874,1100.0
2012-04-09 12:25:00,62.24,62.24,62.21,62.22,2800.0,52.6874,52.6874,52.662,52.6705,2800.0
2012-04-09 12:30:00,62.22,62.27,62.22,62.25,2500.0,52.6705,52.7128,52.6705,52.6959,2500.0
2012-04-09 12:35:00,62.25,62.35,62.23,62.32,10500.0,52.6959,52.7805,52.6789,52.7551,10500.0
2012-04-09 12:40:00,62.31,62.35,62.24,62.24,9200.0,52.7467,52.7805,52.6874,52.6874,9200.0
2012-04-09 12:45:00,62.26,62.27,62.23,62.26,4100.0,52.7043,52.7128,52.6789,52.7043,4100.0
2012-04-09 12:50:00,62.24,62.27,62.23,62.24,4900.0,52.6874,52.7128,52.6789,52.6874,4900.0
2012-04-09 12:55:00,62.26,62.27,62.16,62.18,7600.0,52.7043,52.7128,52.6197,52.6366,7600.0
2012-04-09 13:00:00,62.18,62.19,62.16,62.16,6400.0,52.6366,52.6451,52.6197,52.6197,6400.0
2012-04-09 13:05:00,62.16,62.21,62.14,62.16,7900.0,52.6197,52.662,52.6027,52.6197,7900.0
2012-04-09 13:10:00,62.16,62.2,62.15,62.19,12600.0,52.6197,52.6535,52.6112,52.6451,12600.0
2012-04-09 13:15:00,62.2,62.2,62.15,62.15,8600.0,52.6535,52.6535,52.6112,52.6112,8600.0
2012-04-09 13:20:00,62.18,62.19,62.16,62.19,3900.0,52.6366,52.6451,52.6197,52.6451,3900.0
2012-04-09 13:25:00,62.17,62.19,62.16,62.17,3000.0,52.6281,52.6451,52.6197,52.6281,3000.0
2012-04-09 13:30:00,62.17,62.2,62.15,62.19,28600.0,52.6281,52.6535,52.6112,52.6451,28600.0
2012-04-09 13:35:00,62.19,62.25,62.19,62.24,2300.0,52.6451,52.6959,52.6451,52.6874,2300.0
2012-04-09 13:40:00,62.25,62.25,62.2,62.22,5800.0,52.6959,52.6959,52.6535,52.6705,5800.0
2012-04-09 13:45:00,62.22,62.24,62.21,62.24,3700.0,52.6705,52.6874,52.662,52.6874,3700.0
2012-04-09 13:50:00,62.26,62.29,62.21,62.29,7300.0,52.7043,52.7297,52.662,52.7297,7300.0
2012-04-09 13:55:00,62.29,62.36,62.28,62.32,6600.0,52.7297,52.789,52.7213,52.7551,6600.0
2012-04-09 14:00:00,62.32,62.33,62.26,62.27,2500.0,52.7551,52.7636,52.7043,52.7128,2500.0
2012-04-09 14:05:00,62.28,62.3,62.25,62.29,4600.0,52.7213,52.7382,52.6959,52.7297,4600.0
2012-04-09 14:10:00,62.28,62.28,62.24,62.24,3800.0,52.7213,52.7213,52.6874,52.6874,3800.0
2012-04-09 14:15:00,62.24,62.27,62.24,62.26,3000.0,52.6874,52.7128,52.6874,52.7043,3000.0
2012-04-09 14:20:00,62.27,62.29,62.24,62.25,4200.0,52.7128,52.7297,52.6874,52.6959,4200.0
2012-04-09 14:25:00,62.25,62.26,62.19,62.25,35500.0,52.6959,52.7043,52.6451,52.6959,35500.0
2012-04-09 14:30:00,62.25,62.28,62.2,62.25,6200.0,52.6959,52.7213,52.6535,52.6959,6200.0
2012-04-09 14:35:00,62.24,62.33,62.24,62.28,6000.0,52.6874,52.7636,52.6874,52.7213,6000.0
2012-04-09 14:40:00,62.29,62.3,62.27,62.29,4100.0,52.7297,52.7382,52.7128,52.7297,4100.0
2012-04-09 14:45:00,62.3,62.35,62.3,62.33,4500.0,52.7382,52.7805,52.7382,52.7636,4500.0
2012-04-09 14:50:00,62.33,62.35,62.29,62.32,7000.0,52.7636,52.7805,52.7297,52.7551,7000.0
2012-04-09 14:55:00,62.3,62.35,62.29,62.3,3700.0,52.7382,52.7805,52.7297,52.7382,3700.0
2012-04-09 15:00:00,62.3,62.32,62.27,62.32,4100.0,52.7382,52.7551,52.7128,52.7551,4100.0
2012-04-09 15:05:00,62.33,62.39,62.31,62.31,9000.0,52.7636,52.8144,52.7467,52.7467,9000.0
2012-04-09 15:10:00,62.31,62.35,62.31,62.32,2500.0,52.7467,52.7805,52.7467,52.7551,2500.0
2012-04-09 15:15:00,62.33,62.38,62.33,62.38,3300.0,52.7636,52.8059,52.7636,52.8059,3300.0
2012-04-09 15:20:00,62.38,62.42,62.38,62.39,8300.0,52.8059,52.8398,52.8059,52.8144,8300.0
2012-04-09 15:25:00,62.39,62.4,62.29,62.3,14900.0,52.8144,52.8228,52.7297,52.7382,14900.0
2012-04-09 15:30:00,62.29,62.32,62.27,62.29,18000.0,52.7297,52.7551,52.7128,52.7297,18000.0
2012-04-09 15:35:00,62.28,62.32,62.26,62.3,13700.0,52.7213,52.7551,52.7043,52.7382,13700.0
2012-04-09 15:40:00,62.31,62.37,62.31,62.36,12800.0,52.7467,52.7974,52.7467,52.789,12800.0
2012-04-09 15:45:00,62.34,62.34,62.22,62.23,34400.0,52.772,52.772,52.6705,52.6789,34400.0
2012-04-09 15:50:00,62.23,62.28,62.19,62.23,43200.0,52.6789,52.7213,52.6451,52.6789,43200.0
2012-04-09 15:55:00,62.23,62.24,62.18,62.18,43200.0,52.6789,52.6874,52.6366,52.6366,43200.0
2012-04-10 09:30:00,62.2,62.23,61.91,61.96,32700.0,52.6535,52.6789,52.408,52.4504,32700.0
2012-04-10 09:35:00,61.99,62.05,61.82,61.83,12900.0,52.4758,52.5266,52.3319,52.3403,12900.0
2012-04-10 09:40:00,61.83,61.9,61.83,61.85,12700.0,52.3403,52.3996,52.3403,52.3573,12700.0
2012-04-10 09:45:00,61.86,61.92,61.8,61.86,28800.0,52.3657,52.4165,52.3149,52.3657,28800.0
2012-04-10 09:50:00,61.86,61.99,61.83,61.88,24100.0,52.3657,52.4758,52.3403,52.3827,24100.0
2012-04-10 09:55:00,61.88,61.88,61.74,61.8,15500.0,52.3827,52.3827,52.2641,52.3149,15500.0
2012-04-10 10:00:00,61.78,61.9,61.62,61.69,19100.0,52.298,52.3996,52.1626,52.2218,19100.0
2012-04-10 10:05:00,61.68,61.69,61.6,61.63,20800.0,52.2133,52.2218,52.1456,52.171,20800.0
2012-04-10 10:10:00,61.63,61.68,61.57,61.61,19400.0,52.171,52.2133,52.1202,52.1541,19400.0
2012-04-10 10:15:00,61.59,61.59,61.48,61.49,20100.0,52.1372,52.1372,52.044,52.0525,20100.0
2012-04-10 10:20:00,61.49,61.55,61.44,61.48,11300.0,52.0525,52.1033,52.0102,52.044,11300.0
2012-04-10 10:25:00,61.48,61.58,61.47,61.56,10000.0,52.044,52.1287,52.0356,52.1118,10000.0
2012-04-10 10:30:00,61.59,61.6,61.52,61.54,13600.0,52.1372,52.1456,52.0779,52.0948,13600.0
2012-04-10 10:35:00,61.54,61.56,61.48,61.49,14900.0,52.0948,52.1118,52.044,52.0525,14900.0
2012-04-10 10:40:00,61.49,61.54,61.48,61.54,9100.0,52.0525,52.0948,52.044,52.0948,9100.0
2012-04-10 10:45:00,61.54,61.6,61.51,61.51,10900.0,52.0948,52.1456,52.0694,52.0694,10900.0
2012-04-10 10:50:00,61.53,61.55,61.5,61.52,9100.0,52.0864,52.1033,52.061,52.0779,9100.0
2012-04-10 10:55:00,61.51,61.56,61.44,61.5,12100.0,52.0694,52.1118,52.0102,52.061,12100.0
2012-04-10 11:00:00,61.48,61.58,61.46,61.58,11500.0,52.044,52.1287,52.0271,52.1287,11500.0
2012-04-10 11:05:00,61.56,61.58,61.51,61.56,10000.0,52.1118,52.1287,52.0694,52.1118,10000.0
2012-04-10 11:10:00,61.56,61.6,61.48,61.55,11300.0,52.1118,52.1456,52.044,52.1033,11300.0
2012-04-10 11:15:00,61.54,61.58,61.52,61.53,14200.0,52.0948,52.1287,52.0779,52.0864,14200.0
2012-04-10 11:20:00,61.54,61.61,61.53,61.59,31800.0,52.0948,52.1541,52.0864,52.1372,31800.0
2012-04-10 11:25:00,61.59,61.65,61.59,61.62,7400.0,52.1372,52.188,52.1372,52.1626,7400.0
2012-04-10 11:30:00,61.62,61.71,61.61,61.63,11000.0,52.1626,52.2387,52.1541,52.171,11000.0
2012-04-10 11:35:00,61.62,61.66,61.59,61.61,13700.0,52.1626,52.1964,52.1372,52.1541,13700.0
2012-04-10 11:40:00,61.6,61.67,61.55,61.62,18300.0,52.1456,52.2049,52.1033,52.1626,18300.0
2012-04-10 11:45:00,61.63,61.65,61.55,61.55,25300.0,52.171,52.188,52.1033,52.1033,25300.0
2012-04-10 11:50:00,61.55,61.55,61.31,61.35,16000.0,52.1033,52.1033,51.9001,51.934,16000.0
2012-04-10 11:55:00,61.34,61.4,61.33,61.36,5800.0,51.9255,51.9763,51.9171,51.9425,5800.0
2012-04-10 12:00:00,61.36,61.38,61.32,61.34,9900.0,51.9425,51.9594,51.9086,51.9255,9900.0
2012-04-10 12:05:00,61.33,61.34,61.27,61.3,11700.0,51.9171,51.9255,51.8663,51.8917,11700.0
2012-04-10 12:10:00,61.3,61.3,61.19,61.23,22900.0,51.8917,51.8917,51.7986,51.8324,22900.0
2012-04-10 12:15:00,61.23,61.26,61.11,61.19,30500.0,51.8324,51.8578,51.7308,51.7986,30500.0
2012-04-10 12:20:00,61.18,61.2,61.13,61.16,8000.0,51.7901,51.807,51.7478,51.7732,8000.0
2012-04-10 12:25:00,61.16,61.21,61.13,61.19,18600.0,51.7732,51.8155,51.7478,51.7986,18600.0
2012-04-10 12:30:00,61.2,61.21,61.09,61.11,6100.0,51.807,51.8155,51.7139,51.7308,6100.0
2012-04-10 12:35:00,61.11,61.15,61.08,61.1,7100.0,51.7308,51.7647,51.7054,51.7224,7100.0
2012-04-10 12:40:00,61.11,61.16,61.09,61.13,7300.0,51.7308,51.7732,51.7139,51.7478,7300.0
2012-04-10 12:45:00,61.12,61.13,61.07,61.07,5900.0,51.7393,51.7478,51.697,51.697,5900.0
2012-04-10 12:50:00,61.08,61.09,61.04,61.04,18600.0,51.7054,51.7139,51.6716,51.6716,18600.0
2012-04-10 12:55:00,61.05,61.09,61.03,61.03,23800.0,51.68,51.7139,51.6631,51.6631,23800.0
2012-04-10 13:00:00,61.05,61.07,60.97,61.01,10800.0,51.68,51.697,51.6123,51.6462,10800.0
2012-04-10 13:05:00,61.0,61.01,60.96,60.97,4400.0,51.6377,51.6462,51.6039,51.6123,4400.0
2012-04-10 13:10:00,60.97,60.99,60.93,60.98,5400.0,51.6123,51.6292,51.5785,51.6208,5400.0
2012-04-10 13:15:00,60.98,61.02,60.87,60.88,10600.0,51.6208,51.6546,51.5277,51.5361,10600.0
2012-04-10 13:20:00,60.88,60.99,60.87,60.96,6600.0,51.5361,51.6292,51.5277,51.6039,6600.0
2012-04-10 13:25:00,60.97,61.0,60.96,60.99,7200.0,51.6123,51.6377,51.6039,51.6292,7200.0
2012-04-10 13:30:00,61.01,61.01,60.94,60.94,18200.0,51.6462,51.6462,51.5869,51.5869,18200.0
2012-04-10 13:35:00,60.93,60.99,60.9,60.98,10500.0,51.5785,51.6292,51.5531,51.6208,10500.0
2012-04-10 13:40:00,60.98,61.03,60.96,61.02,5000.0,51.6208,51.6631,51.6039,51.6546,5000.0
2012-04-10 13:45:00,61.02,61.07,61.0,61.04,6700.0,51.6546,51.697,51.6377,51.6716,6700.0
2012-04-10 13:50:00,61.03,61.06,61.0,61.02,4600.0,51.6631,51.6885,51.6377,51.6546,4600.0
2012-04-10 13:55:00,61.02,61.04,60.99,61.0,5700.0,51.6546,51.6716,51.6292,51.6377,5700.0
2012-04-10 14:00:00,60.99,61.05,60.95,60.95,9300.0,51.6292,51.68,51.5954,51.5954,9300.0
2012-04-10 14:05:00,60.95,61.0,60.93,61.0,8400.0,51.5954,51.6377,51.5785,51.6377,8400.0
2012-04-10 14:10:00,61.0,61.03,60.96,60.96,17600.0,51.6377,51.6631,51.6039,51.6039,17600.0
2012-04-10 14:15:00,60.96,60.96,60.91,60.93,7100.0,51.6039,51.6039,51.5615,51.5785,7100.0
2012-04-10 14:20:00,60.93,60.96,60.88,60.89,15200.0,51.5785,51.6039,51.5361,51.5446,15200.0
2012-04-10 14:25:00,60.89,60.95,60.86,60.91,30100.0,51.5446,51.5954,51.5192,51.5615,30100.0
2012-04-10 14:30:00,60.92,60.98,60.86,60.89,23200.0,51.57,51.6208,51.5192,51.5446,23200.0
2012-04-10 14:35:00,60.87,60.92,60.75,60.79,14000.0,51.5277,51.57,51.4261,51.4599,14000.0
2012-04-10 14:40:00,60.78,60.93,60.78,60.89,10000.0,51.4515,51.5785,51.4515,51.5446,10000.0
2012-04-10 14:45:00,60.9,60.96,60.9,60.94,7300.0,51.5531,51.6039,51.5531,51.5869,7300.0
2012-04-10 14:50:00,60.94,60.94,60.87,60.87,11200.0,51.5869,51.5869,51.5277,51.5277,11200.0
2012-04-10 14:55:00,60.88,60.89,60.83,60.86,10500.0,51.5361,51.5446,51.4938,51.5192,10500.0
2012-04-10 15:00:00,60.86,60.87,60.73,60.79,16500.0,51.5192,51.5277,51.4092,51.4599,16500.0
2012-04-10 15:05:00,60.79,60.83,60.71,60.76,11400.0,51.4599,51.4938,51.3922,51.4345,11400.0
2012-04-10 15:10:00,60.77,60.82,60.75,60.75,10000.0,51.443,51.4853,51.4261,51.4261,10000.0
2012-04-10 15:15:00,60.75,60.82,60.7,60.81,16500.0,51.4261,51.4853,51.3838,51.4769,16500.0
2012-04-10 15:20:00,60.82,60.84,60.79,60.83,17800.0,51.4853,51.5023,51.4599,51.4938,17800.0
2012-04-10 15:25:00,60.84,60.88,60.8,60.86,19000.0,51.5023,51.5361,51.4684,51.5192,19000.0
2012-04-10 15:30:00,60.86,60.96,60.86,60.88,18800.0,51.5192,51.6039,51.5192,51.5361,18800.0
2012-04-10 15:35:00,60.9,60.96,60.89,60.94,21900.0,51.5531,51.6039,51.5446,51.5869,21900.0
2012-04-10 15:40:00,60.93,60.95,60.83,60.88,42700.0,51.5785,51.5954,51.4938,51.5361,42700.0
2012-04-10 15:45:00,60.88,60.88,60.77,60.8,59400.0,51.5361,51.5361,51.443,51.4684,59400.0
2012-04-10 15:50:00,60.8,60.88,60.79,60.88,58900.0,51.4684,51.5361,51.4599,51.5361,58900.0
2012-04-10 15:55:00,60.88,60.89,60.76,60.76,92300.0,51.5361,51.5446,51.4345,51.4345,92300.0
2012-04-11 09:30:00,61.26,61.5,61.26,61.34,24200.0,51.8578,52.061,51.8578,51.9255,24200.0
2012-04-11 09:35:00,61.34,61.4,61.27,61.28,12100.0,51.9255,51.9763,51.8663,51.8747,12100.0
2012-04-11 09:40:00,61.29,61.38,61.24,61.3,19400.0,51.8832,51.9594,51.8409,51.8917,19400.0
2012-04-11 09:45:00,61.27,61.41,61.27,61.33,26400.0,51.8663,51.9848,51.8663,51.9171,26400.0
2012-04-11 09:50:00,61.33,61.36,61.25,61.27,10900.0,51.9171,51.9425,51.8493,51.8663,10900.0
2012-04-11 09:55:00,61.26,61.33,61.18,61.23,14900.0,51.8578,51.9171,51.7901,51.8324,14900.0
2012-04-11 10:00:00,61.25,61.3,61.22,61.24,9600.0,51.8493,51.8917,51.8239,51.8409,9600.0
2012-04-11 10:05:00,61.26,61.3,61.2,61.23,6100.0,51.8578,51.8917,51.807,51.8324,6100.0
2012-04-11 10:10:00,61.24,61.3,61.24,61.3,13300.0,51.8409,51.8917,51.8409,51.8917,13300.0
2012-04-11 10:15:00,61.3,61.34,61.23,61.29,18200.0,51.8917,51.9255,51.8324,51.8832,18200.0
2012-04-11 10:20:00,61.3,61.33,61.25,61.31,9500.0,51.8917,51.9171,51.8493,51.9001,9500.0
2012-04-11 10:25:00,61.31,61.34,61.26,61.31,10400.0,51.9001,51.9255,51.8578,51.9001,10400.0
2012-04-11 10:30:00,61.32,61.4,61.31,61.35,19100.0,51.9086,51.9763,51.9001,51.934,19100.0
2012-04-11 10:35:00,61.36,61.4,61.29,61.29,34700.0,51.9425,51.9763,51.8832,51.8832,34700.0
2012-04-11 10:40:00,61.29,61.34,61.24,61.26,13100.0,51.8832,51.9255,51.8409,51.8578,13100.0
2012-04-11 10:45:00,61.25,61.31,61.19,61.19,8600.0,51.8493,51.9001,51.7986,51.7986,8600.0
2012-04-11 10:50:00,61.22,61.26,61.18,61.2,4000.0,51.8239,51.8578,51.7901,51.807,4000.0
2012-04-11 10:55:00,61.22,61.24,61.18,61.2,26200.0,51.8239,51.8409,51.7901,51.807,26200.0
2012-04-11 11:00:00,61.2,61.25,61.18,61.25,6300.0,51.807,51.8493,51.7901,51.8493,6300.0
2012-04-11 11:05:00,61.25,61.25,61.18,61.22,12400.0,51.8493,51.8493,51.7901,51.8239,12400.0
2012-04-11 11:10:00,61.21,61.26,61.16,61.18,43100.0,51.8155,51.8578,51.7732,51.7901,43100.0
2012-04-11 11:15:00,61.18,61.22,61.14,61.2,20200.0,51.7901,51.8239,51.7562,51.807,20200.0
2012-04-11 11:20:00,61.19,61.22,61.13,61.22,16000.0,51.7986,51.8239,51.7478,51.8239,16000.0
2012-04-11 11:25:00,61.22,61.23,61.11,61.12,8000.0,51.8239,51.8324,51.7308,51.7393,8000.0
2012-04-11 11:30:00,61.11,61.2,61.11,61.17,26800.0,51.7308,51.807,51.7308,51.7816,26800.0
2012-04-11 11:35:00,61.17,61.18,61.08,61.09,7900.0,51.7816,51.7901,51.7054,51.7139,7900.0
2012-04-11 11:40:00,61.09,61.1,61.02,61.04,18500.0,51.7139,51.7224,51.6546,51.6716,18500.0
2012-04-11 11:45:00,61.04,61.07,61.01,61.02,13200.0,51.6716,51.697,51.6462,51.6546,13200.0
2012-04-11 11:50:00,61.03,61.06,61.0,61.05,24400.0,51.6631,51.6885,51.6377,51.68,24400.0
2012-04-11 11:55:00,61.05,61.11,61.03,61.05,8200.0,51.68,51.7308,51.6631,51.68,8200.0
2012-04-11 12:00:00,61.05,61.19,61.04,61.1,44900.0,51.68,51.7986,51.6716,51.7224,44900.0
2012-04-11 12:05:00,61.1,61.16,61.0,61.0,13700.0,51.7224,51.7732,51.6377,51.6377,13700.0
2012-04-11 12:10:00,61.02,61.08,61.0,61.08,11000.0,51.6546,51.7054,51.6377,51.7054,11000.0
2012-04-11 12:15:00,61.08,61.1,61.02,61.03,12900.0,51.7054,51.7224,51.6546,51.6631,12900.0
2012-04-11 12:20:00,61.03,61.11,61.03,61.1,5500.0,51.6631,51.7308,51.6631,51.7224,5500.0
2012-04-11 12:25:00,61.1,61.17,61.1,61.14,29600.0,51.7224,51.7816,51.7224,51.7562,29600.0
2012-04-11 12:30:00,61.15,61.2,61.13,61.2,9400.0,51.7647,51.807,51.7478,51.807,9400.0
2012-04-11 12:35:00,61.21,61.21,61.16,61.19,4500.0,51.8155,51.8155,51.7732,51.7986,4500.0
2012-04-11 12:40:00,61.2,61.27,61.2,61.23,7000.0,51.807,51.8663,51.807,51.8324,7000.0
2012-04-11 12:45:00,61.22,61.25,61.19,61.22,21400.0,51.8239,51.8493,51.7986,51.8239,21400.0
2012-04-11 12:50:00,61.21,61.27,61.19,61.25,10100.0,51.8155,51.8663,51.7986,51.8493,10100.0
2012-04-11 12:55:00,61.26,61.28,61.24,61.28,10200.0,51.8578,51.8747,51.8409,51.8747,10200.0
2012-04-11 13:00:00,61.27,61.29,61.2,61.25,5800.0,51.8663,51.8832,51.807,51.8493,5800.0
2012-04-11 13:05:00,61.23,61.28,61.17,61.17,48300.0,51.8324,51.8747,51.7816,51.7816,48300.0
2012-04-11 13:10:00,61.17,61.18,61.09,61.09,9600.0,51.7816,51.7901,51.7139,51.7139,9600.0
2012-04-11 13:15:00,61.09,61.09,60.99,61.01,7900.0,51.7139,51.7139,51.6292,51.6462,7900.0
2012-04-11 13:20:00,61.02,61.02,60.96,60.96,9200.0,51.6546,51.6546,51.6039,51.6039,9200.0
2012-04-11 13:25:00,60.95,60.96,60.85,60.87,11100.0,51.5954,51.6039,51.5107,51.5277,11100.0
2012-04-11 13:30:00,60.87,60.95,60.87,60.9,16700.0,51.5277,51.5954,51.5277,51.5531,16700.0
2012-04-11 13:35:00,60.91,60.99,60.89,60.98,7100.0,51.5615,51.6292,51.5446,51.6208,7100.0
2012-04-11 13:40:00,60.96,61.03,60.96,60.99,10100.0,51.6039,51.6631,51.6039,51.6292,10100.0
2012-04-11 13:45:00,60.99,61.04,60.94,61.03,23500.0,51.6292,51.6716,51.5869,51.6631,23500.0
2012-04-11 13:50:00,61.04,61.1,61.01,61.03,12800.0,51.6716,51.7224,51.6462,51.6631,12800.0
2012-04-11 13:55:00,61.03,61.05,61.01,61.02,6900.0,51.6631,51.68,51.6462,51.6546,6900.0
2012-04-11 14:00:00,61.0,61.06,60.96,60.99,12500.0,51.6377,51.6885,51.6039,51.6292,12500.0
2012-04-11 14:05:00,61.0,61.03,60.97,61.02,19600.0,51.6377,51.6631,51.6123,51.6546,19600.0
2012-04-11 14:10:00,61.01,61.02,60.95,61.01,18500.0,51.6462,51.6546,51.5954,51.6462,18500.0
2012-04-11 14:15:00,60.99,61.02,60.95,61.01,43600.0,51.6292,51.6546,51.5954,51.6462,43600.0
2012-04-11 14:20:00,61.02,61.05,60.98,61.01,12300.0,51.6546,51.68,51.6208,51.6462,12300.0
2012-04-11 14:25:00,61.0,61.03,60.98,61.03,5100.0,51.6377,51.6631,51.6208,51.6631,5100.0
2012-04-11 14:30:00,61.03,61.05,60.94,60.94,18700.0,51.6631,51.68,51.5869,51.5869,18700.0
2012-04-11 14:35:00,60.95,61.04,60.95,61.02,7400.0,51.5954,51.6716,51.5954,51.6546,7400.0
2012-04-11 14:40:00,61.01,61.06,60.93,60.98,15400.0,51.6462,51.6885,51.5785,51.6208,15400.0
2012-04-11 14:45:00,60.99,61.02,60.98,60.99,7200.0,51.6292,51.6546,51.6208,51.6292,7200.0
2012-04-11 14:50:00,61.0,61.07,60.99,61.07,32300.0,51.6377,51.697,51.6292,51.697,32300.0
2012-04-11 14:55:00,61.06,61.14,61.05,61.09,11600.0,51.6885,51.7562,51.68,51.7139,11600.0
2012-04-11 15:00:00,61.09,61.13,61.02,61.02,8600.0,51.7139,51.7478,51.6546,51.6546,8600.0
2012-04-11 15:05:00,61.03,61.06,61.0,61.03,12200.0,51.6631,51.6885,51.6377,51.6631,12200.0
2012-04-11 15:10:00,61.03,61.04,60.91,60.95,24100.0,51.6631,51.6716,51.5615,51.5954,24100.0
2012-04-11 15:15:00,60.95,60.97,60.9,60.96,14200.0,51.5954,51.6123,51.5531,51.6039,14200.0
2012-04-11 15:20:00,60.95,60.95,60.88,60.91,23500.0,51.5954,51.5954,51.5361,51.5615,23500.0
2012-04-11 15:25:00,60.92,60.99,60.9,60.9,13800.0,51.57,51.6292,51.5531,51.5531,13800.0
2012-04-11 15:30:00,60.91,61.02,60.87,60.98,28400.0,51.5615,51.6546,51.5277,51.6208,28400.0
2012-04-11 15:35:00,60.98,60.99,60.89,60.89,22500.0,51.6208,51.6292,51.5446,51.5446,22500.0
2012-04-11 15:40:00,60.91,61.0,60.91,60.93,24700.0,51.5615,51.6377,51.5615,51.5785,24700.0
2012-04-11 15:45:00,60.91,60.99,60.87,60.94,38800.0,51.5615,51.6292,51.5277,51.5869,38800.0
2012-04-11 15:50:00,60.94,60.99,60.91,60.95,36100.0,51.5869,51.6292,51.5615,51.5954,36100.0
2012-04-11 15:55:00,60.94,60.98,60.92,60.96,58700.0,51.5869,51.6208,51.57,51.6039,58700.0
2012-04-12 09:30:00,61.08,61.18,60.85,60.86,21500.0,51.7054,51.7901,51.5107,51.5192,21500.0
2012-04-12 09:35:00,60.92,61.09,60.92,60.98,6300.0,51.57,51.7139,51.57,51.6208,6300.0
2012-04-12 09:40:00,60.96,61.17,60.96,61.16,19500.0,51.6039,51.7816,51.6039,51.7732,19500.0
2012-04-12 09:45:00,61.2,61.27,61.15,61.24,20700.0,51.807,51.8663,51.7647,51.8409,20700.0
2012-04-12 09:50:00,61.26,61.26,61.09,61.14,15300.0,51.8578,51.8578,51.7139,51.7562,15300.0
2012-04-12 09:55:00,61.15,61.22,61.09,61.11,13400.0,51.7647,51.8239,51.7139,51.7308,13400.0
2012-04-12 10:00:00,61.09,61.12,61.05,61.05,19400.0,51.7139,51.7393,51.68,51.68,19400.0
2012-04-12 10:05:00,61.07,61.18,61.06,61.14,11400.0,51.697,51.7901,51.6885,51.7562,11400.0
2012-04-12 10:10:00,61.13,61.21,61.09,61.11,18900.0,51.7478,51.8155,51.7139,51.7308,18900.0
2012-04-12 10:15:00,61.1,61.16,61.03,61.03,19400.0,51.7224,51.7732,51.6631,51.6631,19400.0
2012-04-12 10:20:00,61.02,61.15,61.01,61.08,13300.0,51.6546,51.7647,51.6462,51.7054,13300.0
2012-04-12 10:25:00,61.08,61.09,61.02,61.03,16400.0,51.7054,51.7139,51.6546,51.6631,16400.0
2012-04-12 10:30:00,61.05,61.17,61.01,61.16,18300.0,51.68,51.7816,51.6462,51.7732,18300.0
2012-04-12 10:35:00,61.19,61.31,61.18,61.29,20500.0,51.7986,51.9001,51.7901,51.8832,20500.0
2012-04-12 10:40:00,61.29,61.45,61.29,61.41,23200.0,51.8832,52.0186,51.8832,51.9848,23200.0
2012-04-12 10:45:00,61.42,61.54,61.41,61.52,16300.0,51.9933,52.0948,51.9848,52.0779,16300.0
2012-04-12 10:50:00,61.52,61.59,61.5,61.58,11500.0,52.0779,52.1372,52.061,52.1287,11500.0
2012-04-12 10:55:00,61.58,61.59,61.49,61.51,22700.0,52.1287,52.1372,52.0525,52.0694,22700.0
2012-04-12 11:00:00,61.49,61.55,61.47,61.5,11800.0,52.0525,52.1033,52.0356,52.061,11800.0
2012-04-12 11:05:00,61.5,61.51,61.47,61.48,16300.0,52.061,52.0694,52.0356,52.044,16300.0
2012-04-12 11:10:00,61.46,61.46,61.35,61.35,31300.0,52.0271,52.0271,51.934,51.934,31300.0
2012-04-12 11:15:00,61.35,61.46,61.34,61.39,9700.0,51.934,52.0271,51.9255,51.9679,9700.0
2012-04-12 11:20:00,61.39,61.45,61.39,61.44,16100.0,51.9679,52.0186,51.9679,52.0102,16100.0
2012-04-12 11:25:00,61.43,61.43,61.35,61.36,8900.0,52.0017,52.0017,51.934,51.9425,8900.0
2012-04-12 11:30:00,61.36,61.38,61.31,61.31,16200.0,51.9425,51.9594,51.9001,51.9001,16200.0
2012-04-12 11:35:00,61.31,61.31,61.25,61.25,9700.0,51.9001,51.9001,51.8493,51.8493,9700.0
2012-04-12 11:40:00,61.27,61.37,61.24,61.36,27700.0,51.8663,51.9509,51.8409,51.9425,27700.0
2012-04-12 11:45:00,61.36,61.42,61.35,61.4,6600.0,51.9425,51.9933,51.934,51.9763,6600.0
2012-04-12 11:50:00,61.4,61.44,61.37,61.43,13600.0,51.9763,52.0102,51.9509,52.0017,13600.0
2012-04-12 11:55:00,61.42,61.43,61.31,61.35,30100.0,51.9933,52.0017,51.9001,51.934,30100.0
2012-04-12 12:00:00,61.35,61.41,61.32,61.35,12100.0,51.934,51.9848,51.9086,51.934,12100.0
2012-04-12 12:05:00,61.35,61.51,61.34,61.51,28400.0,51.934,52.0694,51.9255,52.0694,28400.0
2012-04-12 12:10:00,61.5,61.64,61.49,61.64,15800.0,52.061,52.1795,52.0525,52.1795,15800.0
2012-04-12 12:15:00,61.62,61.77,61.62,61.77,20100.0,52.1626,52.2895,52.1626,52.2895,20100.0
2012-04-12 12:20:00,61.77,61.86,61.77,61.86,14000.0,52.2895,52.3657,52.2895,52.3657,14000.0
2012-04-12 12:25:00,61.86,62.05,61.86,62.04,55800.0,52.3657,52.5266,52.3657,52.5181,55800.0
2012-04-12 12:30:00,62.04,62.22,62.01,62.18,53900.0,52.5181,52.6705,52.4927,52.6366,53900.0
2012-04-12 12:35:00,62.18,62.2,62.11,62.17,15300.0,52.6366,52.6535,52.5773,52.6281,15300.0
2012-04-12 12:40:00,62.18,62.25,62.08,62.11,24100.0,52.6366,52.6959,52.552,52.5773,24100.0
2012-04-12 12:45:00,62.04,62.26,62.02,62.26,26200.0,52.5181,52.7043,52.5012,52.7043,26200.0
2012-04-12 12:50:00,62.27,62.29,62.07,62.19,16200.0,52.7128,52.7297,52.5435,52.6451,16200.0
2012-04-12 12:55:00,62.21,62.39,62.21,62.36,22700.0,52.662,52.8144,52.662,52.789,22700.0
2012-04-12 13:00:00,62.36,62.46,62.23,62.43,29100.0,52.789,52.8736,52.6789,52.8482,29100.0
2012-04-12 13:05:00,62.43,62.49,62.42,62.49,8700.0,52.8482,52.899,52.8398,52.899,8700.0
2012-04-12 13:10:00,62.49,62.49,62.35,62.39,15100.0,52.899,52.899,52.7805,52.8144,15100.0
2012-04-12 13:15:00,62.39,62.45,62.38,62.4,12400.0,52.8144,52.8652,52.8059,52.8228,12400.0
2012-04-12 13:20:00,62.42,62.42,62.33,62.33,9200.0,52.8398,52.8398,52.7636,52.7636,9200.0
2012-04-12 13:25:00,62.33,62.34,62.26,62.29,11300.0,52.7636,52.772,52.7043,52.7297,11300.0
2012-04-12 13:30:00,62.28,62.53,62.26,62.47,75200.0,52.7213,52.9329,52.7043,52.8821,75200.0
2012-04-12 13:35:00,62.46,62.47,62.41,62.42,9800.0,52.8736,52.8821,52.8313,52.8398,9800.0
2012-04-12 13:40:00,62.41,62.45,62.38,62.41,16500.0,52.8313,52.8652,52.8059,52.8313,16500.0
2012-04-12 13:45:00,62.41,62.42,62.37,62.4,13000.0,52.8313,52.8398,52.7974,52.8228,13000.0
2012-04-12 13:50:00,62.4,62.44,62.33,62.36,15400.0,52.8228,52.8567,52.7636,52.789,15400.0
2012-04-12 13:55:00,62.37,62.38,62.32,62.35,21700.0,52.7974,52.8059,52.7551,52.7805,21700.0
2012-04-12 14:00:00,62.33,62.34,62.29,62.29,20200.0,52.7636,52.772,52.7297,52.7297,20200.0
2012-04-12 14:05:00,62.29,62.32,62.28,62.3,11100.0,52.7297,52.7551,52.7213,52.7382,11100.0
2012-04-12 14:10:00,62.29,62.37,62.29,62.34,19400.0,52.7297,52.7974,52.7297,52.772,19400.0
2012-04-12 14:15:00,62.33,62.39,62.32,62.39,4900.0,52.7636,52.8144,52.7551,52.8144,4900.0
2012-04-12 14:20:00,62.38,62.48,62.35,62.39,19300.0,52.8059,52.8906,52.7805,52.8144,19300.0
2012-04-12 14:25:00,62.39,62.39,62.35,62.35,4700.0,52.8144,52.8144,52.7805,52.7805,4700.0
2012-04-12 14:30:00,62.37,62.38,62.34,62.38,9700.0,52.7974,52.8059,52.772,52.8059,9700.0
2012-04-12 14:35:00,62.4,62.4,62.34,62.35,5000.0,52.8228,52.8228,52.772,52.7805,5000.0
2012-04-12 14:40:00,62.37,62.43,62.37,62.43,13000.0,52.7974,52.8482,52.7974,52.8482,13000.0
2012-04-12 14:45:00,62.41,62.42,62.36,62.42,13300.0,52.8313,52.8398,52.789,52.8398,13300.0
2012-04-12 14:50:00,62.43,62.45,62.38,62.45,19900.0,52.8482,52.8652,52.8059,52.8652,19900.0
2012-04-12 14:55:00,62.44,62.45,62.36,62.36,14400.0,52.8567,52.8652,52.789,52.789,14400.0
2012-04-12 15:00:00,62.38,62.42,62.33,62.42,11500.0,52.8059,52.8398,52.7636,52.8398,11500.0
2012-04-12 15:05:00,62.45,62.45,62.33,62.33,7700.0,52.8652,52.8652,52.7636,52.7636,7700.0
2012-04-12 15:10:00,62.33,62.34,62.28,62.28,6500.0,52.7636,52.772,52.7213,52.7213,6500.0
2012-04-12 15:15:00,62.28,62.33,62.27,62.32,15200.0,52.7213,52.7636,52.7128,52.7551,15200.0
2012-04-12 15:20:00,62.32,62.33,62.22,62.23,13700.0,52.7551,52.7636,52.6705,52.6789,13700.0
2012-04-12 15:25:00,62.23,62.37,62.22,62.36,27800.0,52.6789,52.7974,52.6705,52.789,27800.0
2012-04-12 15:30:00,62.37,62.41,62.28,62.32,26000.0,52.7974,52.8313,52.7213,52.7551,26000.0
2012-04-12 15:35:00,62.32,62.36,62.32,62.34,14600.0,52.7551,52.789,52.7551,52.772,14600.0
2012-04-12 15:40:00,62.34,62.34,62.21,62.23,25100.0,52.772,52.772,52.662,52.6789,25100.0
2012-04-12 15:45:00,62.24,62.34,62.23,62.32,24800.0,52.6874,52.772,52.6789,52.7551,24800.0
2012-04-12 15:50:00,62.32,62.41,62.32,62.41,34400.0,52.7551,52.8313,52.7551,52.8313,34400.0
2012-04-12 15:55:00,62.41,62.42,62.37,62.4,70900.0,52.8313,52.8398,52.7974,52.8228,70900.0
2012-04-13 09:30:00,62.3,62.51,62.26,62.43,13500.0,52.7382,52.916,52.7043,52.8482,13500.0
2012-04-13 09:35:00,62.47,62.55,62.39,62.48,11000.0,52.8821,52.9498,52.8144,52.8906,11000.0
2012-04-13 09:40:00,62.43,62.61,62.43,62.6,12600.0,52.8482,53.0006,52.8482,52.9921,12600.0
2012-04-13 09:45:00,62.6,62.62,62.4,62.44,15200.0,52.9921,53.0091,52.8228,52.8567,15200.0
2012-04-13 09:50:00,62.44,62.51,62.41,62.5,7400.0,52.8567,52.916,52.8313,52.9075,7400.0
2012-04-13 09:55:00,62.48,62.56,62.37,62.39,6200.0,52.8906,52.9583,52.7974,52.8144,6200.0
2012-04-13 10:00:00,62.36,62.4,62.32,62.36,7700.0,52.789,52.8228,52.7551,52.789,7700.0
2012-04-13 10:05:00,62.37,62.38,62.18,62.19,44100.0,52.7974,52.8059,52.6366,52.6451,44100.0
2012-04-13 10:10:00,62.19,62.28,62.07,62.24,23000.0,52.6451,52.7213,52.5435,52.6874,23000.0
2012-04-13 10:15:00,62.21,62.22,62.04,62.04,15400.0,52.662,52.6705,52.5181,52.5181,15400.0
2012-04-13 10:20:00,62.06,62.11,61.99,61.99,8000.0,52.535,52.5773,52.4758,52.4758,8000.0
2012-04-13 10:25:00,61.95,62.02,61.94,61.97,6800.0,52.4419,52.5012,52.4334,52.4588,6800.0
2012-04-13 10:30:00,61.97,61.97,61.89,61.91,5100.0,52.4588,52.4588,52.3911,52.408,5100.0
2012-04-13 10:35:00,61.9,61.91,61.83,61.89,5400.0,52.3996,52.408,52.3403,52.3911,5400.0
2012-04-13 10:40:00,61.89,61.93,61.87,61.87,3500.0,52.3911,52.425,52.3742,52.3742,3500.0
2012-04-13 10:45:00,61.89,61.91,61.82,61.86,6500.0,52.3911,52.408,52.3319,52.3657,6500.0
2012-04-13 10:50:00,61.85,61.89,61.78,61.81,31500.0,52.3573,52.3911,52.298,52.3234,31500.0
2012-04-13 10:55:00,61.8,61.81,61.74,61.78,16500.0,52.3149,52.3234,52.2641,52.298,16500.0
2012-04-13 11:00:00,61.79,61.93,61.79,61.92,9600.0,52.3065,52.425,52.3065,52.4165,9600.0
2012-04-13 11:05:00,61.92,62.08,61.92,62.06,8600.0,52.4165,52.552,52.4165,52.535,8600.0
2012-04-13 11:10:00,62.06,62.09,62.02,62.09,9800.0,52.535,52.5604,52.5012,52.5604,9800.0
2012-04-13 11:15:00,62.08,62.09,62.01,62.03,6200.0,52.552,52.5604,52.4927,52.5096,6200.0
2012-04-13 11:20:00,62.04,62.07,62.02,62.02,15600.0,52.5181,52.5435,52.5012,52.5012,15600.0
2012-04-13 11:25:00,62.02,62.02,61.96,61.97,7000.0,52.5012,52.5012,52.4504,52.4588,7000.0
2012-04-13 11:30:00,61.97,62.02,61.92,62.02,8500.0,52.4588,52.5012,52.4165,52.5012,8500.0
2012-04-13 11:35:00,62.01,62.07,61.99,62.05,22200.0,52.4927,52.5435,52.4758,52.5266,22200.0
2012-04-13 11:40:00,62.04,62.13,62.03,62.09,5800.0,52.5181,52.5943,52.5096,52.5604,5800.0
2012-04-13 11:45:00,62.1,62.15,62.1,62.13,18800.0,52.5689,52.6112,52.5689,52.5943,18800.0
2012-04-13 11:50:00,62.14,62.23,62.14,62.18,5500.0,52.6027,52.6789,52.6027,52.6366,5500.0
2012-04-13 11:55:00,62.17,62.17,62.13,62.16,14300.0,52.6281,52.6281,52.5943,52.6197,14300.0
2012-04-13 12:00:00,62.16,62.19,62.15,62.17,4000.0,52.6197,52.6451,52.6112,52.6281,4000.0
2012-04-13 12:05:00,62.17,62.27,62.17,62.22,19200.0,52.6281,52.7128,52.6281,52.6705,19200.0
2012-04-13 12:10:00,62.23,62.24,62.22,62.23,9000.0,52.6789,52.6874,52.6705,52.6789,9000.0
2012-04-13 12:15:00,62.21,62.26,62.21,62.24,5300.0,52.662,52.7043,52.662,52.6874,5300.0
2012-04-13 12:20:00,62.25,62.28,62.23,62.25,7900.0,52.6959,52.7213,52.6789,52.6959,7900.0
2012-04-13 12:25:00,62.25,62.28,62.24,62.27,17000.0,52.6959,52.7213,52.6874,52.7128,17000.0
2012-04-13 12:30:00,62.28,62.38,62.28,62.37,10600.0,52.7213,52.8059,52.7213,52.7974,10600.0
2012-04-13 12:35:00,62.37,62.41,62.36,62.4,5000.0,52.7974,52.8313,52.789,52.8228,5000.0
2012-04-13 12:40:00,62.41,62.47,62.4,62.47,11100.0,52.8313,52.8821,52.8228,52.8821,11100.0
2012-04-13 12:45:00,62.49,62.66,62.49,62.65,24600.0,52.899,53.0429,52.899,53.0345,24600.0
2012-04-13 12:50:00,62.65,62.85,62.63,62.81,49300.0,53.0345,53.2038,53.0175,53.1699,49300.0
2012-04-13 12:55:00,62.82,62.99,62.82,62.92,45800.0,53.1784,53.3223,53.1784,53.263,45800.0
2012-04-13 13:00:00,62.91,62.91,62.83,62.84,11700.0,53.2546,53.2546,53.1868,53.1953,11700.0
2012-04-13 13:05:00,62.85,62.87,62.82,62.85,4300.0,53.2038,53.2207,53.1784,53.2038,4300.0
2012-04-13 13:10:00,62.86,62.88,62.83,62.86,5900.0,53.2122,53.2292,53.1868,53.2122,5900.0
2012-04-13 13:15:00,62.86,62.87,62.83,62.84,19600.0,53.2122,53.2207,53.1868,53.1953,19600.0
2012-04-13 13:20:00,62.83,62.88,62.83,62.83,12900.0,53.1868,53.2292,53.1868,53.1868,12900.0
2012-04-13 13:25:00,62.84,62.85,62.81,62.81,6800.0,53.1953,53.2038,53.1699,53.1699,6800.0
2012-04-13 13:30:00,62.81,62.92,62.81,62.91,13000.0,53.1699,53.263,53.1699,53.2546,13000.0
2012-04-13 13:35:00,62.91,62.91,62.86,62.91,5300.0,53.2546,53.2546,53.2122,53.2546,5300.0
2012-04-13 13:40:00,62.91,62.94,62.88,62.91,6800.0,53.2546,53.28,53.2292,53.2546,6800.0
2012-04-13 13:45:00,62.93,62.97,62.89,62.93,19600.0,53.2715,53.3054,53.2376,53.2715,19600.0
2012-04-13 13:50:00,62.94,62.98,62.92,62.95,21300.0,53.28,53.3138,53.263,53.2884,21300.0
2012-04-13 13:55:00,62.93,62.94,62.91,62.92,17700.0,53.2715,53.28,53.2546,53.263,17700.0
2012-04-13 14:00:00,62.94,62.97,62.9,62.91,21500.0,53.28,53.3054,53.2461,53.2546,21500.0
2012-04-13 14:05:00,62.91,62.97,62.89,62.97,17600.0,53.2546,53.3054,53.2376,53.3054,17600.0
2012-04-13 14:10:00,62.97,62.99,62.93,62.93,8100.0,53.3054,53.3223,53.2715,53.2715,8100.0
2012-04-13 14:15:00,62.93,62.94,62.89,62.89,7500.0,53.2715,53.28,53.2376,53.2376,7500.0
2012-04-13 14:20:00,62.91,62.95,62.88,62.94,18300.0,53.2546,53.2884,53.2292,53.28,18300.0
2012-04-13 14:25:00,62.94,62.95,62.85,62.9,5700.0,53.28,53.2884,53.2038,53.2461,5700.0
2012-04-13 14:30:00,62.91,62.98,62.91,62.95,20000.0,53.2546,53.3138,53.2546,53.2884,20000.0
2012-04-13 14:35:00,62.95,63.03,62.94,63.01,38100.0,53.2884,53.3561,53.28,53.3392,38100.0
2012-04-13 14:40:00,63.0,63.04,62.98,62.99,19900.0,53.3308,53.3646,53.3138,53.3223,19900.0
2012-04-13 14:45:00,62.99,63.04,62.99,63.01,8900.0,53.3223,53.3646,53.3223,53.3392,8900.0
2012-04-13 14:50:00,63.01,63.01,62.97,62.97,7500.0,53.3392,53.3392,53.3054,53.3054,7500.0
2012-04-13 14:55:00,62.97,63.08,62.95,63.06,20200.0,53.3054,53.3985,53.2884,53.3815,20200.0
2012-04-13 15:00:00,63.05,63.11,63.02,63.05,30900.0,53.3731,53.4239,53.3477,53.3731,30900.0
2012-04-13 15:05:00,63.05,63.12,63.03,63.12,45700.0,53.3731,53.4323,53.3561,53.4323,45700.0
2012-04-13 15:10:00,63.1,63.13,63.05,63.08,8700.0,53.4154,53.4408,53.3731,53.3985,8700.0
2012-04-13 15:15:00,63.08,63.1,63.04,63.06,49600.0,53.3985,53.4154,53.3646,53.3815,49600.0
2012-04-13 15:20:00,63.06,63.11,63.04,63.06,16600.0,53.3815,53.4239,53.3646,53.3815,16600.0
2012-04-13 15:25:00,63.06,63.08,63.02,63.08,29300.0,53.3815,53.3985,53.3477,53.3985,29300.0
2012-04-13 15:30:00,63.06,63.1,62.98,63.01,26600.0,53.3815,53.4154,53.3138,53.3392,26600.0
2012-04-13 15:35:00,63.0,63.04,62.97,63.01,29500.0,53.3308,53.3646,53.3054,53.3392,29500.0
2012-04-13 15:40:00,63.01,63.05,63.01,63.01,26300.0,53.3392,53.3731,53.3392,53.3392,26300.0
2012-04-13 15:45:00,63.01,63.09,62.98,63.06,154000.0,53.3392,53.4069,53.3138,53.3815,154000.0
2012-04-13 15:50:00,63.05,63.07,62.97,63.0,53500.0,53.3731,53.39,53.3054,53.3308,53500.0
2012-04-13 15:55:00,63.0,63.04,62.95,62.96,97100.0,53.3308,53.3646,53.2884,53.2969,97100.0
2012-04-16 09:30:00,62.95,63.2,62.86,63.13,109200.0,53.2884,53.5001,53.2122,53.4408,109200.0
2012-04-16 09:35:00,63.17,63.31,62.89,62.93,37200.0,53.4747,53.5932,53.2376,53.2715,37200.0
2012-04-16 09:40:00,62.92,62.97,62.67,62.7,34500.0,53.263,53.3054,53.0514,53.0768,34500.0
2012-04-16 09:45:00,62.7,62.72,62.62,62.62,19400.0,53.0768,53.0937,53.0091,53.0091,19400.0
2012-04-16 09:50:00,62.64,62.65,62.28,62.38,42200.0,53.026,53.0345,52.7213,52.8059,42200.0
2012-04-16 09:55:00,62.37,62.37,62.12,62.17,42400.0,52.7974,52.7974,52.5858,52.6281,42400.0
2012-04-16 10:00:00,62.17,62.2,62.04,62.14,11200.0,52.6281,52.6535,52.5181,52.6027,11200.0
2012-04-16 10:05:00,62.15,62.25,62.15,62.2,14000.0,52.6112,52.6959,52.6112,52.6535,14000.0
2012-04-16 10:10:00,62.2,62.22,62.1,62.19,19200.0,52.6535,52.6705,52.5689,52.6451,19200.0
2012-04-16 10:15:00,62.17,62.17,62.03,62.11,15300.0,52.6281,52.6281,52.5096,52.5773,15300.0
2012-04-16 10:20:00,62.1,62.13,62.08,62.1,27900.0,52.5689,52.5943,52.552,52.5689,27900.0
2012-04-16 10:25:00,62.1,62.19,62.09,62.17,14100.0,52.5689,52.6451,52.5604,52.6281,14100.0
2012-04-16 10:30:00,62.17,62.22,62.15,62.22,15200.0,52.6281,52.6705,52.6112,52.6705,15200.0
2012-04-16 10:35:00,62.2,62.21,62.14,62.17,6200.0,52.6535,52.662,52.6027,52.6281,6200.0
2012-04-16 10:40:00,62.16,62.22,62.15,62.2,25500.0,52.6197,52.6705,52.6112,52.6535,25500.0
2012-04-16 10:45:00,62.19,62.3,62.16,62.24,15500.0,52.6451,52.7382,52.6197,52.6874,15500.0
2012-04-16 10:50:00,62.23,62.28,62.19,62.25,15700.0,52.6789,52.7213,52.6451,52.6959,15700.0
2012-04-16 10:55:00,62.26,62.3,62.22,62.29,9000.0,52.7043,52.7382,52.6705,52.7297,9000.0
2012-04-16 11:00:00,62.29,62.34,62.27,62.28,6600.0,52.7297,52.772,52.7128,52.7213,6600.0
2012-04-16 11:05:00,62.28,62.35,62.22,62.35,17200.0,52.7213,52.7805,52.6705,52.7805,17200.0
2012-04-16 11:10:00,62.36,62.5,62.36,62.44,14800.0,52.789,52.9075,52.789,52.8567,14800.0
2012-04-16 11:15:00,62.44,62.5,62.39,62.5,14300.0,52.8567,52.9075,52.8144,52.9075,14300.0
2012-04-16 11:20:00,62.51,62.52,62.45,62.48,19000.0,52.916,52.9244,52.8652,52.8906,19000.0
2012-04-16 11:25:00,62.47,62.52,62.47,62.49,14700.0,52.8821,52.9244,52.8821,52.899,14700.0
2012-04-16 11:30:00,62.5,62.51,62.44,62.5,21800.0,52.9075,52.916,52.8567,52.9075,21800.0
2012-04-16 11:35:00,62.48,62.53,62.47,62.5,18900.0,52.8906,52.9329,52.8821,52.9075,18900.0
2012-04-16 11:40:00,62.49,62.52,62.47,62.5,12900.0,52.899,52.9244,52.8821,52.9075,12900.0
2012-04-16 11:45:00,62.51,62.54,62.48,62.5,7800.0,52.916,52.9414,52.8906,52.9075,7800.0
2012-04-16 11:50:00,62.49,62.54,62.48,62.51,9300.0,52.899,52.9414,52.8906,52.916,9300.0
2012-04-16 11:55:00,62.5,62.56,62.5,62.54,5000.0,52.9075,52.9583,52.9075,52.9414,5000.0
2012-04-16 12:00:00,62.52,62.61,62.51,62.61,6500.0,52.9244,53.0006,52.916,53.0006,6500.0
2012-04-16 12:05:00,62.63,62.63,62.5,62.5,4900.0,53.0175,53.0175,52.9075,52.9075,4900.0
2012-04-16 12:10:00,62.5,62.53,62.5,62.51,4800.0,52.9075,52.9329,52.9075,52.916,4800.0
2012-04-16 12:15:00,62.51,62.53,62.48,62.51,22500.0,52.916,52.9329,52.8906,52.916,22500.0
2012-04-16 12:20:00,62.5,62.51,62.48,62.51,18700.0,52.9075,52.916,52.8906,52.916,18700.0
2012-04-16 12:25:00,62.51,62.69,62.51,62.66,11000.0,52.916,53.0683,52.916,53.0429,11000.0
2012-04-16 12:30:00,62.66,62.69,62.53,62.55,5300.0,53.0429,53.0683,52.9329,52.9498,5300.0
2012-04-16 12:35:00,62.55,62.55,62.5,62.53,7000.0,52.9498,52.9498,52.9075,52.9329,7000.0
2012-04-16 12:40:00,62.53,62.59,62.53,62.58,4600.0,52.9329,52.9837,52.9329,52.9752,4600.0
2012-04-16 12:45:00,62.58,62.63,62.57,62.63,4700.0,52.9752,53.0175,52.9667,53.0175,4700.0
2012-04-16 12:50:00,62.61,62.66,62.61,62.64,3600.0,53.0006,53.0429,53.0006,53.026,3600.0
2012-04-16 12:55:00,62.63,62.73,62.61,62.72,12800.0,53.0175,53.1022,53.0006,53.0937,12800.0
2012-04-16 13:00:00,62.7,62.74,62.68,62.71,4100.0,53.0768,53.1107,53.0599,53.0853,4100.0
2012-04-16 13:05:00,62.72,62.75,62.69,62.73,4200.0,53.0937,53.1191,53.0683,53.1022,4200.0
2012-04-16 13:10:00,62.73,62.73,62.66,62.68,5300.0,53.1022,53.1022,53.0429,53.0599,5300.0
2012-04-16 13:15:00,62.68,62.75,62.67,62.73,19500.0,53.0599,53.1191,53.0514,53.1022,19500.0
2012-04-16 13:20:00,62.72,62.73,62.67,62.67,7700.0,53.0937,53.1022,53.0514,53.0514,7700.0
2012-04-16 13:25:00,62.69,62.73,62.68,62.72,5400.0,53.0683,53.1022,53.0599,53.0937,5400.0
2012-04-16 13:30:00,62.72,62.76,62.7,62.76,7900.0,53.0937,53.1276,53.0768,53.1276,7900.0
2012-04-16 13:35:00,62.76,62.78,62.71,62.74,8700.0,53.1276,53.1445,53.0853,53.1107,8700.0
2012-04-16 13:40:00,62.74,62.83,62.74,62.82,5300.0,53.1107,53.1868,53.1107,53.1784,5300.0
2012-04-16 13:45:00,62.83,62.89,62.82,62.84,9800.0,53.1868,53.2376,53.1784,53.1953,9800.0
2012-04-16 13:50:00,62.84,62.85,62.8,62.81,6700.0,53.1953,53.2038,53.1614,53.1699,6700.0
2012-04-16 13:55:00,62.82,62.85,62.81,62.82,11000.0,53.1784,53.2038,53.1699,53.1784,11000.0
2012-04-16 14:00:00,62.83,62.83,62.79,62.79,4700.0,53.1868,53.1868,53.153,53.153,4700.0
2012-04-16 14:05:00,62.8,62.83,62.78,62.8,15500.0,53.1614,53.1868,53.1445,53.1614,15500.0
2012-04-16 14:10:00,62.78,62.81,62.78,62.8,25300.0,53.1445,53.1699,53.1445,53.1614,25300.0
2012-04-16 14:15:00,62.79,62.8,62.79,62.8,10700.0,53.153,53.1614,53.153,53.1614,10700.0
2012-04-16 14:20:00,62.79,62.8,62.79,62.79,8800.0,53.153,53.1614,53.153,53.153,8800.0
2012-04-16 14:25:00,62.78,62.79,62.76,62.79,16200.0,53.1445,53.153,53.1276,53.153,16200.0
2012-04-16 14:30:00,62.78,62.8,62.78,62.8,8000.0,53.1445,53.1614,53.1445,53.1614,8000.0
2012-04-16 14:35:00,62.79,62.81,62.73,62.73,18700.0,53.153,53.1699,53.1022,53.1022,18700.0
2012-04-16 14:40:00,62.75,62.8,62.74,62.8,7500.0,53.1191,53.1614,53.1107,53.1614,7500.0
2012-04-16 14:45:00,62.78,62.8,62.77,62.8,7100.0,53.1445,53.1614,53.1361,53.1614,7100.0
2012-04-16 14:50:00,62.79,62.8,62.78,62.78,9500.0,53.153,53.1614,53.1445,53.1445,9500.0
2012-04-16 14:55:00,62.77,62.77,62.72,62.76,6400.0,53.1361,53.1361,53.0937,53.1276,6400.0
2012-04-16 15:00:00,62.76,62.77,62.67,62.68,12400.0,53.1276,53.1361,53.0514,53.0599,12400.0
2012-04-16 15:05:00,62.67,62.68,62.66,62.67,12400.0,53.0514,53.0599,53.0429,53.0514,12400.0
2012-04-16 15:10:00,62.66,62.69,62.65,62.66,18300.0,53.0429,53.0683,53.0345,53.0429,18300.0
2012-04-16 15:15:00,62.66,62.69,62.64,62.69,10900.0,53.0429,53.0683,53.026,53.0683,10900.0
2012-04-16 15:20:00,62.69,62.72,62.67,62.69,12100.0,53.0683,53.0937,53.0514,53.0683,12100.0
2012-04-16 15:25:00,62.69,62.7,62.62,62.69,10400.0,53.0683,53.0768,53.0091,53.0683,10400.0
2012-04-16 15:30:00,62.7,62.76,62.69,62.76,13200.0,53.0768,53.1276,53.0683,53.1276,13200.0
2012-04-16 15:35:00,62.75,62.78,62.72,62.77,23000.0,53.1191,53.1445,53.0937,53.1361,23000.0
2012-04-16 15:40:00,62.77,62.77,62.69,62.69,24800.0,53.1361,53.1361,53.0683,53.0683,24800.0
2012-04-16 15:45:00,62.7,62.71,62.55,62.56,37700.0,53.0768,53.0853,52.9498,52.9583,37700.0
2012-04-16 15:50:00,62.56,62.6,62.53,62.56,25000.0,52.9583,52.9921,52.9329,52.9583,25000.0
2012-04-16 15:55:00,62.58,62.72,62.57,62.66,112400.0,52.9752,53.0937,52.9667,53.0429,112400.0
2012-04-17 09:30:00,63.01,63.01,62.76,62.83,17600.0,53.3392,53.3392,53.1276,53.1868,17600.0
2012-04-17 09:35:00,62.84,62.93,62.81,62.88,2900.0,53.1953,53.2715,53.1699,53.2292,2900.0
2012-04-17 09:40:00,62.87,63.0,62.87,63.0,6800.0,53.2207,53.3308,53.2207,53.3308,6800.0
2012-04-17 09:45:00,63.02,63.02,62.8,62.8,5600.0,53.3477,53.3477,53.1614,53.1614,5600.0
2012-04-17 09:50:00,62.84,62.84,62.71,62.71,3900.0,53.1953,53.1953,53.0853,53.0853,3900.0
2012-04-17 09:55:00,62.77,62.77,62.61,62.62,5600.0,53.1361,53.1361,53.0006,53.0091,5600.0
2012-04-17 10:00:00,62.66,62.66,62.5,62.54,7400.0,53.0429,53.0429,52.9075,52.9414,7400.0
2012-04-17 10:05:00,62.55,62.57,62.53,62.53,6600.0,52.9498,52.9667,52.9329,52.9329,6600.0
2012-04-17 10:10:00,62.53,62.54,62.49,62.53,8300.0,52.9329,52.9414,52.899,52.9329,8300.0
2012-04-17 10:15:00,62.55,62.69,62.51,62.69,7800.0,52.9498,53.0683,52.916,53.0683,7800.0
2012-04-17 10:20:00,62.69,62.71,62.61,62.7,8100.0,53.0683,53.0853,53.0006,53.0768,8100.0
2012-04-17 10:25:00,62.68,62.68,62.6,62.65,5800.0,53.0599,53.0599,52.9921,53.0345,5800.0
2012-04-17 10:30:00,62.66,62.78,62.62,62.62,10000.0,53.0429,53.1445,53.0091,53.0091,10000.0
2012-04-17 10:35:00,62.65,62.74,62.62,62.71,13500.0,53.0345,53.1107,53.0091,53.0853,13500.0
2012-04-17 10:40:00,62.72,62.82,62.71,62.75,40600.0,53.0937,53.1784,53.0853,53.1191,40600.0
2012-04-17 10:45:00,62.78,62.88,62.78,62.87,4900.0,53.1445,53.2292,53.1445,53.2207,4900.0
2012-04-17 10:50:00,62.87,62.91,62.82,62.84,6000.0,53.2207,53.2546,53.1784,53.1953,6000.0
2012-04-17 10:55:00,62.87,62.93,62.87,62.92,3000.0,53.2207,53.2715,53.2207,53.263,3000.0
2012-04-17 11:00:00,62.94,63.06,62.94,62.99,8500.0,53.28,53.3815,53.28,53.3223,8500.0
2012-04-17 11:05:00,62.99,62.99,62.91,62.92,5300.0,53.3223,53.3223,53.2546,53.263,5300.0
2012-04-17 11:10:00,62.91,62.97,62.89,62.93,6900.0,53.2546,53.3054,53.2376,53.2715,6900.0
2012-04-17 11:15:00,62.93,62.95,62.9,62.91,8400.0,53.2715,53.2884,53.2461,53.2546,8400.0
2012-04-17 11:20:00,62.92,62.99,62.92,62.96,10100.0,53.263,53.3223,53.263,53.2969,10100.0
2012-04-17 11:25:00,62.96,62.97,62.89,62.9,4700.0,53.2969,53.3054,53.2376,53.2461,4700.0
2012-04-17 11:30:00,62.91,62.96,62.9,62.92,4300.0,53.2546,53.2969,53.2461,53.263,4300.0
2012-04-17 11:35:00,62.91,62.98,62.91,62.98,3800.0,53.2546,53.3138,53.2546,53.3138,3800.0
2012-04-17 11:40:00,62.97,63.01,62.96,62.96,4500.0,53.3054,53.3392,53.2969,53.2969,4500.0
2012-04-17 11:45:00,62.98,62.98,62.9,62.9,3100.0,53.3138,53.3138,53.2461,53.2461,3100.0
2012-04-17 11:50:00,62.9,62.92,62.87,62.88,10100.0,53.2461,53.263,53.2207,53.2292,10100.0
2012-04-17 11:55:00,62.88,62.9,62.87,62.89,4600.0,53.2292,53.2461,53.2207,53.2376,4600.0
2012-04-17 12:00:00,62.91,62.92,62.89,62.9,7300.0,53.2546,53.263,53.2376,53.2461,7300.0
2012-04-17 12:05:00,62.89,62.91,62.87,62.87,6100.0,53.2376,53.2546,53.2207,53.2207,6100.0
2012-04-17 12:10:00,62.87,62.92,62.87,62.89,7400.0,53.2207,53.263,53.2207,53.2376,7400.0
2012-04-17 12:15:00,62.89,62.9,62.88,62.9,2700.0,53.2376,53.2461,53.2292,53.2461,2700.0
2012-04-17 12:20:00,62.9,62.93,62.89,62.91,20700.0,53.2461,53.2715,53.2376,53.2546,20700.0
2012-04-17 12:25:00,62.91,62.95,62.89,62.94,5000.0,53.2546,53.2884,53.2376,53.28,5000.0
2012-04-17 12:30:00,62.95,63.0,62.93,62.98,14200.0,53.2884,53.3308,53.2715,53.3138,14200.0
2012-04-17 12:35:00,62.96,62.98,62.94,62.97,4900.0,53.2969,53.3138,53.28,53.3054,4900.0
2012-04-17 12:40:00,62.97,63.0,62.97,62.99,5100.0,53.3054,53.3308,53.3054,53.3223,5100.0
2012-04-17 12:45:00,63.0,63.04,62.99,63.01,9800.0,53.3308,53.3646,53.3223,53.3392,9800.0
2012-04-17 12:50:00,63.02,63.03,63.0,63.01,7200.0,53.3477,53.3561,53.3308,53.3392,7200.0
2012-04-17 12:55:00,63.03,63.06,63.01,63.02,5200.0,53.3561,53.3815,53.3392,53.3477,5200.0
2012-04-17 13:00:00,63.01,63.04,63.0,63.04,4400.0,53.3392,53.3646,53.3308,53.3646,4400.0
2012-04-17 13:05:00,63.04,63.07,63.03,63.07,5800.0,53.3646,53.39,53.3561,53.39,5800.0
2012-04-17 13:10:00,63.07,63.14,63.07,63.14,4300.0,53.39,53.4493,53.39,53.4493,4300.0
2012-04-17 13:15:00,63.15,63.19,63.14,63.14,11600.0,53.4577,53.4916,53.4493,53.4493,11600.0
2012-04-17 13:20:00,63.14,63.16,63.13,63.13,3200.0,53.4493,53.4662,53.4408,53.4408,3200.0
2012-04-17 13:25:00,63.13,63.18,63.13,63.18,5900.0,53.4408,53.4831,53.4408,53.4831,5900.0
2012-04-17 13:30:00,63.19,63.2,63.17,63.17,6400.0,53.4916,53.5001,53.4747,53.4747,6400.0
2012-04-17 13:35:00,63.18,63.25,63.15,63.25,9800.0,53.4831,53.5424,53.4577,53.5424,9800.0
2012-04-17 13:40:00,63.25,63.29,63.25,63.25,7900.0,53.5424,53.5762,53.5424,53.5424,7900.0
2012-04-17 13:45:00,63.26,63.28,63.23,63.25,7200.0,53.5508,53.5678,53.5255,53.5424,7200.0
2012-04-17 13:50:00,63.23,63.23,63.17,63.18,7900.0,53.5255,53.5255,53.4747,53.4831,7900.0
2012-04-17 13:55:00,63.18,63.2,63.17,63.19,5900.0,53.4831,53.5001,53.4747,53.4916,5900.0
2012-04-17 14:00:00,63.2,63.21,63.19,63.2,5500.0,53.5001,53.5085,53.4916,53.5001,5500.0
2012-04-17 14:05:00,63.2,63.23,63.19,63.22,9400.0,53.5001,53.5255,53.4916,53.517,9400.0
2012-04-17 14:10:00,63.22,63.24,63.21,63.22,4900.0,53.517,53.5339,53.5085,53.517,4900.0
2012-04-17 14:15:00,63.23,63.25,63.22,63.25,8500.0,53.5255,53.5424,53.517,53.5424,8500.0
2012-04-17 14:20:00,63.27,63.31,63.26,63.29,8700.0,53.5593,53.5932,53.5508,53.5762,8700.0
2012-04-17 14:25:00,63.29,63.36,63.28,63.35,11700.0,53.5762,53.6355,53.5678,53.627,11700.0
2012-04-17 14:30:00,63.37,63.39,63.35,63.36,12100.0,53.644,53.6609,53.627,53.6355,12100.0
2012-04-17 14:35:00,63.36,63.38,63.35,63.38,12400.0,53.6355,53.6524,53.627,53.6524,12400.0
2012-04-17 14:40:00,63.37,63.38,63.36,63.37,7000.0,53.644,53.6524,53.6355,53.644,7000.0
2012-04-17 14:45:00,63.38,63.39,63.33,63.34,13000.0,53.6524,53.6609,53.6101,53.6186,13000.0
2012-04-17 14:50:00,63.35,63.39,63.34,63.38,9200.0,53.627,53.6609,53.6186,53.6524,9200.0
2012-04-17 14:55:00,63.38,63.42,63.38,63.42,9700.0,53.6524,53.6863,53.6524,53.6863,9700.0
2012-04-17 15:00:00,63.41,63.41,63.38,63.38,9400.0,53.6778,53.6778,53.6524,53.6524,9400.0
2012-04-17 15:05:00,63.38,63.38,63.33,63.34,10700.0,53.6524,53.6524,53.6101,53.6186,10700.0
2012-04-17 15:10:00,63.33,63.34,63.28,63.28,10800.0,53.6101,53.6186,53.5678,53.5678,10800.0
2012-04-17 15:15:00,63.29,63.31,63.27,63.27,4300.0,53.5762,53.5932,53.5593,53.5593,4300.0
2012-04-17 15:20:00,63.27,63.3,63.23,63.3,15600.0,53.5593,53.5847,53.5255,53.5847,15600.0
2012-04-17 15:25:00,63.29,63.37,63.29,63.37,12400.0,53.5762,53.644,53.5762,53.644,12400.0
2012-04-17 15:30:00,63.36,63.38,63.35,63.38,10800.0,53.6355,53.6524,53.627,53.6524,10800.0
2012-04-17 15:35:00,63.39,63.39,63.32,63.33,20500.0,53.6609,53.6609,53.6016,53.6101,20500.0
2012-04-17 15:40:00,63.32,63.32,63.28,63.31,15100.0,53.6016,53.6016,53.5678,53.5932,15100.0
2012-04-17 15:45:00,63.31,63.35,63.3,63.3,38000.0,53.5932,53.627,53.5847,53.5847,38000.0
2012-04-17 15:50:00,63.3,63.34,63.28,63.31,29500.0,53.5847,53.6186,53.5678,53.5932,29500.0
2012-04-17 15:55:00,63.3,63.33,63.26,63.26,41600.0,53.5847,53.6101,53.5508,53.5508,41600.0
2012-04-18 09:30:00,62.94,62.98,62.73,62.73,38700.0,53.28,53.3138,53.1022,53.1022,38700.0
2012-04-18 09:35:00,62.79,62.92,62.77,62.77,9500.0,53.153,53.263,53.1361,53.1361,9500.0
2012-04-18 09:40:00,62.82,62.86,62.78,62.82,10400.0,53.1784,53.2122,53.1445,53.1784,10400.0
2012-04-18 09:45:00,62.8,62.87,62.8,62.87,6300.0,53.1614,53.2207,53.1614,53.2207,6300.0
2012-04-18 09:50:00,62.87,62.92,62.85,62.85,4000.0,53.2207,53.263,53.2038,53.2038,4000.0
2012-04-18 09:55:00,62.89,62.94,62.89,62.92,21000.0,53.2376,53.28,53.2376,53.263,21000.0
2012-04-18 10:00:00,62.94,62.95,62.88,62.89,5600.0,53.28,53.2884,53.2292,53.2376,5600.0
2012-04-18 10:05:00,62.9,62.94,62.89,62.89,10900.0,53.2461,53.28,53.2376,53.2376,10900.0
2012-04-18 10:10:00,62.9,62.94,62.8,62.94,11700.0,53.2461,53.28,53.1614,53.28,11700.0
2012-04-18 10:15:00,62.95,63.0,62.94,62.94,10800.0,53.2884,53.3308,53.28,53.28,10800.0
2012-04-18 10:20:00,62.94,62.95,62.84,62.84,6000.0,53.28,53.2884,53.1953,53.1953,6000.0
2012-04-18 10:25:00,62.83,62.86,62.8,62.81,9500.0,53.1868,53.2122,53.1614,53.1699,9500.0
2012-04-18 10:30:00,62.78,62.86,62.75,62.85,6800.0,53.1445,53.2122,53.1191,53.2038,6800.0
2012-04-18 10:35:00,62.87,62.93,62.87,62.88,11400.0,53.2207,53.2715,53.2207,53.2292,11400.0
2012-04-18 10:40:00,62.89,62.97,62.89,62.94,5800.0,53.2376,53.3054,53.2376,53.28,5800.0
2012-04-18 10:45:00,62.94,62.98,62.94,62.98,5400.0,53.28,53.3138,53.28,53.3138,5400.0
2012-04-18 10:50:00,62.97,63.0,62.9,62.91,17500.0,53.3054,53.3308,53.2461,53.2546,17500.0
2012-04-18 10:55:00,62.91,62.93,62.87,62.89,7200.0,53.2546,53.2715,53.2207,53.2376,7200.0
2012-04-18 11:00:00,62.9,62.92,62.85,62.88,23900.0,53.2461,53.263,53.2038,53.2292,23900.0
2012-04-18 11:05:00,62.86,62.91,62.75,62.91,18700.0,53.2122,53.2546,53.1191,53.2546,18700.0
2012-04-18 11:10:00,62.91,62.95,62.82,62.85,15900.0,53.2546,53.2884,53.1784,53.2038,15900.0
2012-04-18 11:15:00,62.81,62.88,62.79,62.83,12800.0,53.1699,53.2292,53.153,53.1868,12800.0
2012-04-18 11:20:00,62.82,62.85,62.77,62.84,21700.0,53.1784,53.2038,53.1361,53.1953,21700.0
2012-04-18 11:25:00,62.85,62.85,62.76,62.79,21400.0,53.2038,53.2038,53.1276,53.153,21400.0
2012-04-18 11:30:00,62.78,62.82,62.78,62.82,17300.0,53.1445,53.1784,53.1445,53.1784,17300.0
2012-04-18 11:35:00,62.82,62.86,62.77,62.83,21700.0,53.1784,53.2122,53.1361,53.1868,21700.0
2012-04-18 11:40:00,62.85,62.89,62.82,62.82,6800.0,53.2038,53.2376,53.1784,53.1784,6800.0
2012-04-18 11:45:00,62.81,62.9,62.79,62.87,18000.0,53.1699,53.2461,53.153,53.2207,18000.0
2012-04-18 11:50:00,62.86,62.92,62.84,62.92,8800.0,53.2122,53.263,53.1953,53.263,8800.0
2012-04-18 11:55:00,62.95,62.99,62.94,62.94,26100.0,53.2884,53.3223,53.28,53.28,26100.0
2012-04-18 12:00:00,62.95,62.97,62.94,62.95,35000.0,53.2884,53.3054,53.28,53.2884,35000.0
2012-04-18 12:05:00,62.95,62.95,62.91,62.95,8000.0,53.2884,53.2884,53.2546,53.2884,8000.0
2012-04-18 12:10:00,62.95,62.95,62.9,62.94,8700.0,53.2884,53.2884,53.2461,53.28,8700.0
2012-04-18 12:15:00,62.94,62.95,62.93,62.93,5200.0,53.28,53.2884,53.2715,53.2715,5200.0
2012-04-18 12:20:00,62.93,62.95,62.92,62.94,6200.0,53.2715,53.2884,53.263,53.28,6200.0
2012-04-18 12:25:00,62.94,62.94,62.89,62.93,15700.0,53.28,53.28,53.2376,53.2715,15700.0
2012-04-18 12:30:00,62.92,62.94,62.9,62.92,16400.0,53.263,53.28,53.2461,53.263,16400.0
2012-04-18 12:35:00,62.92,62.99,62.91,62.93,34400.0,53.263,53.3223,53.2546,53.2715,34400.0
2012-04-18 12:40:00,62.94,63.0,62.94,62.98,5400.0,53.28,53.3308,53.28,53.3138,5400.0
2012-04-18 12:45:00,62.97,62.98,62.95,62.95,4000.0,53.3054,53.3138,53.2884,53.2884,4000.0
2012-04-18 12:50:00,62.95,62.98,62.95,62.96,2600.0,53.2884,53.3138,53.2884,53.2969,2600.0
2012-04-18 12:55:00,62.96,62.97,62.94,62.96,6200.0,53.2969,53.3054,53.28,53.2969,6200.0
2012-04-18 13:00:00,62.96,62.99,62.94,62.99,4800.0,53.2969,53.3223,53.28,53.3223,4800.0
2012-04-18 13:05:00,62.99,63.0,62.98,62.98,7600.0,53.3223,53.3308,53.3138,53.3138,7600.0
2012-04-18 13:10:00,62.98,62.98,62.95,62.95,7800.0,53.3138,53.3138,53.2884,53.2884,7800.0
2012-04-18 13:15:00,62.95,62.96,62.93,62.95,9100.0,53.2884,53.2969,53.2715,53.2884,9100.0
2012-04-18 13:20:00,62.95,62.96,62.94,62.94,11400.0,53.2884,53.2969,53.28,53.28,11400.0
2012-04-18 13:25:00,62.95,62.96,62.93,62.93,8700.0,53.2884,53.2969,53.2715,53.2715,8700.0
2012-04-18 13:30:00,62.92,62.96,62.9,62.91,12500.0,53.263,53.2969,53.2461,53.2546,12500.0
2012-04-18 13:35:00,62.9,62.91,62.85,62.85,5100.0,53.2461,53.2546,53.2038,53.2038,5100.0
2012-04-18 13:40:00,62.86,62.98,62.86,62.95,41300.0,53.2122,53.3138,53.2122,53.2884,41300.0
2012-04-18 13:45:00,62.95,63.0,62.93,62.96,46000.0,53.2884,53.3308,53.2715,53.2969,46000.0
2012-04-18 13:50:00,62.96,63.05,62.96,63.04,12400.0,53.2969,53.3731,53.2969,53.3646,12400.0
2012-04-18 13:55:00,63.04,63.05,62.98,62.98,8300.0,53.3646,53.3731,53.3138,53.3138,8300.0
2012-04-18 14:00:00,62.97,63.01,62.97,63.01,6200.0,53.3054,53.3392,53.3054,53.3392,6200.0
2012-04-18 14:05:00,63.0,63.03,62.99,63.0,9300.0,53.3308,53.3561,53.3223,53.3308,9300.0
2012-04-18 14:10:00,62.98,63.0,62.98,62.99,7000.0,53.3138,53.3308,53.3138,53.3223,7000.0
2012-04-18 14:15:00,62.99,63.01,62.98,63.0,7800.0,53.3223,53.3392,53.3138,53.3308,7800.0
2012-04-18 14:20:00,63.0,63.04,63.0,63.02,44100.0,53.3308,53.3646,53.3308,53.3477,44100.0
2012-04-18 14:25:00,63.01,63.02,62.98,63.0,15600.0,53.3392,53.3477,53.3138,53.3308,15600.0
2012-04-18 14:30:00,63.0,63.0,62.99,63.0,9400.0,53.3308,53.3308,53.3223,53.3308,9400.0
2012-04-18 14:35:00,63.0,63.02,62.99,63.0,15100.0,53.3308,53.3477,53.3223,53.3308,15100.0
2012-04-18 14:40:00,63.01,63.01,62.95,63.01,17100.0,53.3392,53.3392,53.2884,53.3392,17100.0
2012-04-18 14:45:00,63.0,63.04,63.0,63.03,11000.0,53.3308,53.3646,53.3308,53.3561,11000.0
2012-04-18 14:50:00,63.03,63.09,63.03,63.08,6300.0,53.3561,53.4069,53.3561,53.3985,6300.0
2012-04-18 14:55:00,63.08,63.09,63.08,63.09,6400.0,53.3985,53.4069,53.3985,53.4069,6400.0
2012-04-18 15:00:00,63.08,63.17,63.08,63.16,13600.0,53.3985,53.4747,53.3985,53.4662,13600.0
2012-04-18 15:05:00,63.17,63.17,63.14,63.17,18200.0,53.4747,53.4747,53.4493,53.4747,18200.0
2012-04-18 15:10:00,63.17,63.18,63.15,63.17,17400.0,53.4747,53.4831,53.4577,53.4747,17400.0
2012-04-18 15:15:00,63.17,63.21,63.16,63.19,21600.0,53.4747,53.5085,53.4662,53.4916,21600.0
2012-04-18 15:20:00,63.19,63.21,63.16,63.16,21700.0,53.4916,53.5085,53.4662,53.4662,21700.0
2012-04-18 15:25:00,63.16,63.17,63.05,63.07,37400.0,53.4662,53.4747,53.3731,53.39,37400.0
2012-04-18 15:30:00,63.06,63.1,63.04,63.05,14200.0,53.3815,53.4154,53.3646,53.3731,14200.0
2012-04-18 15:35:00,63.05,63.07,63.03,63.03,23100.0,53.3731,53.39,53.3561,53.3561,23100.0
2012-04-18 15:40:00,63.03,63.05,62.99,63.04,31500.0,53.3561,53.3731,53.3223,53.3646,31500.0
2012-04-18 15:45:00,63.04,63.11,63.03,63.07,47000.0,53.3646,53.4239,53.3561,53.39,47000.0
2012-04-18 15:50:00,63.07,63.07,62.97,63.02,45400.0,53.39,53.39,53.3054,53.3477,45400.0
2012-04-18 15:55:00,63.01,63.09,62.98,63.07,140900.0,53.3392,53.4069,53.3138,53.39,140900.0
2012-04-19 09:30:00,63.11,63.18,63.01,63.11,15600.0,53.4239,53.4831,53.3392,53.4239,15600.0
2012-04-19 09:35:00,63.11,63.15,62.92,63.02,16700.0,53.4239,53.4577,53.263,53.3477,16700.0
2012-04-19 09:40:00,63.01,63.01,62.9,62.97,9200.0,53.3392,53.3392,53.2461,53.3054,9200.0
2012-04-19 09:45:00,62.97,63.08,62.95,63.06,5300.0,53.3054,53.3985,53.2884,53.3815,5300.0
2012-04-19 09:50:00,63.06,63.06,62.93,62.99,6400.0,53.3815,53.3815,53.2715,53.3223,6400.0
2012-04-19 09:55:00,63.0,63.1,63.0,63.09,5200.0,53.3308,53.4154,53.3308,53.4069,5200.0
2012-04-19 10:00:00,63.09,63.1,62.9,62.93,22200.0,53.4069,53.4154,53.2461,53.2715,22200.0
2012-04-19 10:05:00,62.88,62.93,62.8,62.83,9200.0,53.2292,53.2715,53.1614,53.1868,9200.0
2012-04-19 10:10:00,62.8,62.81,62.71,62.75,10700.0,53.1614,53.1699,53.0853,53.1191,10700.0
2012-04-19 10:15:00,62.74,62.83,62.7,62.83,10700.0,53.1107,53.1868,53.0768,53.1868,10700.0
2012-04-19 10:20:00,62.81,62.91,62.81,62.9,12300.0,53.1699,53.2546,53.1699,53.2461,12300.0
2012-04-19 10:25:00,62.91,62.91,62.82,62.86,5200.0,53.2546,53.2546,53.1784,53.2122,5200.0
2012-04-19 10:30:00,62.85,63.01,62.85,62.99,10600.0,53.2038,53.3392,53.2038,53.3223,10600.0
2012-04-19 10:35:00,62.98,63.15,62.98,63.09,11200.0,53.3138,53.4577,53.3138,53.4069,11200.0
2012-04-19 10:40:00,63.11,63.29,63.11,63.28,16300.0,53.4239,53.5762,53.4239,53.5678,16300.0
2012-04-19 10:45:00,63.26,63.26,63.12,63.16,5600.0,53.5508,53.5508,53.4323,53.4662,5600.0
2012-04-19 10:50:00,63.16,63.2,63.09,63.18,6200.0,53.4662,53.5001,53.4069,53.4831,6200.0
2012-04-19 10:55:00,63.17,63.24,63.17,63.18,12300.0,53.4747,53.5339,53.4747,53.4831,12300.0
2012-04-19 11:00:00,63.17,63.22,63.12,63.21,10600.0,53.4747,53.517,53.4323,53.5085,10600.0
2012-04-19 11:05:00,63.22,63.31,63.22,63.24,8700.0,53.517,53.5932,53.517,53.5339,8700.0
2012-04-19 11:10:00,63.26,63.26,63.11,63.11,18600.0,53.5508,53.5508,53.4239,53.4239,18600.0
2012-04-19 11:15:00,63.13,63.19,63.11,63.15,14500.0,53.4408,53.4916,53.4239,53.4577,14500.0
2012-04-19 11:20:00,63.14,63.18,63.1,63.1,11300.0,53.4493,53.4831,53.4154,53.4154,11300.0
2012-04-19 11:25:00,63.11,63.14,63.1,63.1,13800.0,53.4239,53.4493,53.4154,53.4154,13800.0
2012-04-19 11:30:00,63.11,63.14,63.0,63.0,25500.0,53.4239,53.4493,53.3308,53.3308,25500.0
2012-04-19 11:35:00,63.02,63.15,63.01,63.13,10900.0,53.3477,53.4577,53.3392,53.4408,10900.0
2012-04-19 11:40:00,63.13,63.18,63.11,63.18,5600.0,53.4408,53.4831,53.4239,53.4831,5600.0
2012-04-19 11:45:00,63.18,63.27,63.14,63.26,9100.0,53.4831,53.5593,53.4493,53.5508,9100.0
2012-04-19 11:50:00,63.27,63.38,63.25,63.38,30200.0,53.5593,53.6524,53.5424,53.6524,30200.0
2012-04-19 11:55:00,63.39,63.44,63.37,63.43,7700.0,53.6609,53.7032,53.644,53.6948,7700.0
2012-04-19 12:00:00,63.43,63.43,63.2,63.24,13200.0,53.6948,53.6948,53.5001,53.5339,13200.0
2012-04-19 12:05:00,63.23,63.23,63.08,63.12,14000.0,53.5255,53.5255,53.3985,53.4323,14000.0
2012-04-19 12:10:00,63.1,63.17,63.09,63.09,22300.0,53.4154,53.4747,53.4069,53.4069,22300.0
2012-04-19 12:15:00,63.09,63.11,63.05,63.05,20500.0,53.4069,53.4239,53.3731,53.3731,20500.0
2012-04-19 12:20:00,63.07,63.1,63.03,63.05,7800.0,53.39,53.4154,53.3561,53.3731,7800.0
2012-04-19 12:25:00,63.05,63.09,63.01,63.01,9300.0,53.3731,53.4069,53.3392,53.3392,9300.0
2012-04-19 12:30:00,63.0,63.03,62.96,63.0,5300.0,53.3308,53.3561,53.2969,53.3308,5300.0
2012-04-19 12:35:00,63.0,63.0,62.96,63.0,6300.0,53.3308,53.3308,53.2969,53.3308,6300.0
2012-04-19 12:40:00,63.0,63.0,62.96,62.98,4700.0,53.3308,53.3308,53.2969,53.3138,4700.0
2012-04-19 12:45:00,62.97,62.99,62.97,62.99,6700.0,53.3054,53.3223,53.3054,53.3223,6700.0
2012-04-19 12:50:00,62.99,63.02,62.95,62.96,8500.0,53.3223,53.3477,53.2884,53.2969,8500.0
2012-04-19 12:55:00,62.98,63.01,62.96,62.96,6000.0,53.3138,53.3392,53.2969,53.2969,6000.0
2012-04-19 13:00:00,62.96,63.0,62.96,63.0,5000.0,53.2969,53.3308,53.2969,53.3308,5000.0
2012-04-19 13:05:00,62.99,63.0,62.95,62.97,10900.0,53.3223,53.3308,53.2884,53.3054,10900.0
2012-04-19 13:10:00,62.96,62.98,62.85,62.85,10600.0,53.2969,53.3138,53.2038,53.2038,10600.0
2012-04-19 13:15:00,62.85,62.97,62.84,62.91,10800.0,53.2038,53.3054,53.1953,53.2546,10800.0
2012-04-19 13:20:00,62.9,62.92,62.81,62.86,12600.0,53.2461,53.263,53.1699,53.2122,12600.0
2012-04-19 13:25:00,62.86,62.93,62.84,62.92,8300.0,53.2122,53.2715,53.1953,53.263,8300.0
2012-04-19 13:30:00,62.93,62.99,62.91,62.95,12200.0,53.2715,53.3223,53.2546,53.2884,12200.0
2012-04-19 13:35:00,62.94,62.95,62.88,62.88,7200.0,53.28,53.2884,53.2292,53.2292,7200.0
2012-04-19 13:40:00,62.88,62.89,62.85,62.88,8900.0,53.2292,53.2376,53.2038,53.2292,8900.0
2012-04-19 13:45:00,62.88,62.91,62.87,62.9,5100.0,53.2292,53.2546,53.2207,53.2461,5100.0
2012-04-19 13:50:00,62.9,62.92,62.84,62.84,3600.0,53.2461,53.263,53.1953,53.1953,3600.0
2012-04-19 13:55:00,62.85,62.87,62.79,62.8,5500.0,53.2038,53.2207,53.153,53.1614,5500.0
2012-04-19 14:00:00,62.79,62.8,62.75,62.78,6100.0,53.153,53.1614,53.1191,53.1445,6100.0
2012-04-19 14:05:00,62.8,62.81,62.74,62.76,3200.0,53.1614,53.1699,53.1107,53.1276,3200.0
2012-04-19 14:10:00,62.76,62.77,62.7,62.71,19000.0,53.1276,53.1361,53.0768,53.0853,19000.0
2012-04-19 14:15:00,62.71,62.71,62.6,62.64,10100.0,53.0853,53.0853,52.9921,53.026,10100.0
2012-04-19 14:20:00,62.65,62.65,62.57,62.62,8800.0,53.0345,53.0345,52.9667,53.0091,8800.0
2012-04-19 14:25:00,62.63,62.64,62.53,62.53,9100.0,53.0175,53.026,52.9329,52.9329,9100.0
2012-04-19 14:30:00,62.52,62.55,62.46,62.48,29400.0,52.9244,52.9498,52.8736,52.8906,29400.0
2012-04-19 14:35:00,62.47,62.52,62.39,62.51,15900.0,52.8821,52.9244,52.8144,52.916,15900.0
2012-04-19 14:40:00,62.5,62.54,62.43,62.45,32000.0,52.9075,52.9414,52.8482,52.8652,32000.0
2012-04-19 14:45:00,62.45,62.48,62.42,62.46,17000.0,52.8652,52.8906,52.8398,52.8736,17000.0
2012-04-19 14:50:00,62.46,62.48,62.42,62.48,7300.0,52.8736,52.8906,52.8398,52.8906,7300.0
2012-04-19 14:55:00,62.49,62.51,62.46,62.51,9600.0,52.899,52.916,52.8736,52.916,9600.0
2012-04-19 15:00:00,62.51,62.52,62.5,62.51,12200.0,52.916,52.9244,52.9075,52.916,12200.0
2012-04-19 15:05:00,62.51,62.51,62.49,62.5,20400.0,52.916,52.916,52.899,52.9075,20400.0
2012-04-19 15:10:00,62.5,62.5,62.48,62.5,19800.0,52.9075,52.9075,52.8906,52.9075,19800.0
2012-04-19 15:15:00,62.5,62.54,62.46,62.51,23300.0,52.9075,52.9414,52.8736,52.916,23300.0
2012-04-19 15:20:00,62.52,62.52,62.48,62.5,10300.0,52.9244,52.9244,52.8906,52.9075,10300.0
2012-04-19 15:25:00,62.49,62.68,62.49,62.68,12800.0,52.899,53.0599,52.899,53.0599,12800.0
2012-04-19 15:30:00,62.68,62.68,62.59,62.6,17600.0,53.0599,53.0599,52.9837,52.9921,17600.0
2012-04-19 15:35:00,62.61,62.67,62.6,62.65,24300.0,53.0006,53.0514,52.9921,53.0345,24300.0
2012-04-19 15:40:00,62.65,62.76,62.64,62.75,10800.0,53.0345,53.1276,53.026,53.1191,10800.0
2012-04-19 15:45:00,62.76,62.88,62.76,62.82,22000.0,53.1276,53.2292,53.1276,53.1784,22000.0
2012-04-19 15:50:00,62.83,62.83,62.7,62.79,19600.0,53.1868,53.1868,53.0768,53.153,19600.0
2012-04-19 15:55:00,62.79,62.83,62.76,62.78,51400.0,53.153,53.1868,53.1276,53.1445,51400.0
2012-04-20 09:30:00,62.97,63.22,62.97,63.18,187300.0,53.3054,53.517,53.3054,53.4831,187300.0
2012-04-20 09:35:00,63.12,63.48,63.12,63.4,9900.0,53.4323,53.7371,53.4323,53.6694,9900.0
2012-04-20 09:40:00,63.41,63.44,63.38,63.41,6200.0,53.6778,53.7032,53.6524,53.6778,6200.0
2012-04-20 09:45:00,63.43,63.56,63.41,63.52,16200.0,53.6948,53.8048,53.6778,53.7709,16200.0
2012-04-20 09:50:00,63.51,63.68,63.51,63.57,12200.0,53.7625,53.9064,53.7625,53.8133,12200.0
2012-04-20 09:55:00,63.57,63.75,63.5,63.75,12000.0,53.8133,53.9656,53.754,53.9656,12000.0
2012-04-20 10:00:00,63.77,63.77,63.62,63.69,16600.0,53.9826,53.9826,53.8556,53.9149,16600.0
2012-04-20 10:05:00,63.68,63.77,63.66,63.74,13100.0,53.9064,53.9826,53.8895,53.9572,13100.0
2012-04-20 10:10:00,63.74,63.87,63.7,63.87,18500.0,53.9572,54.0672,53.9233,54.0672,18500.0
2012-04-20 10:15:00,63.87,63.92,63.8,63.89,9800.0,54.0672,54.1096,54.008,54.0842,9800.0
2012-04-20 10:20:00,63.87,63.87,63.78,63.83,10400.0,54.0672,54.0672,53.991,54.0334,10400.0
2012-04-20 10:25:00,63.84,64.02,63.84,64.02,15700.0,54.0418,54.1942,54.0418,54.1942,15700.0
2012-04-20 10:30:00,64.01,64.08,63.96,64.0,63300.0,54.1857,54.245,54.1434,54.1773,63300.0
2012-04-20 10:35:00,64.0,64.2,63.99,64.19,18200.0,54.1773,54.3466,54.1688,54.3381,18200.0
2012-04-20 10:40:00,64.21,64.27,64.17,64.2,22900.0,54.355,54.4058,54.3212,54.3466,22900.0
2012-04-20 10:45:00,64.2,64.2,64.05,64.15,43500.0,54.3466,54.3466,54.2196,54.3043,43500.0
2012-04-20 10:50:00,64.16,64.26,64.07,64.11,26800.0,54.3127,54.3974,54.2365,54.2704,26800.0
2012-04-20 10:55:00,64.11,64.21,64.11,64.14,8300.0,54.2704,54.355,54.2704,54.2958,8300.0
2012-04-20 11:00:00,64.15,64.21,64.13,64.2,12900.0,54.3043,54.355,54.2873,54.3466,12900.0
2012-04-20 11:05:00,64.21,64.27,64.19,64.19,8600.0,54.355,54.4058,54.3381,54.3381,8600.0
2012-04-20 11:10:00,64.19,64.25,64.18,64.23,7700.0,54.3381,54.3889,54.3296,54.372,7700.0
2012-04-20 11:15:00,64.22,64.28,64.2,64.26,10900.0,54.3635,54.4143,54.3466,54.3974,10900.0
2012-04-20 11:20:00,64.27,64.4,64.26,64.34,13000.0,54.4058,54.5159,54.3974,54.4651,13000.0
2012-04-20 11:25:00,64.33,64.49,64.32,64.49,21300.0,54.4566,54.5921,54.4482,54.5921,21300.0
2012-04-20 11:30:00,64.48,64.66,64.48,64.57,27200.0,54.5836,54.736,54.5836,54.6598,27200.0
2012-04-20 11:35:00,64.56,64.56,64.42,64.42,25800.0,54.6513,54.6513,54.5328,54.5328,25800.0
2012-04-20 11:40:00,64.44,64.5,64.43,64.43,14300.0,54.5497,54.6005,54.5413,54.5413,14300.0
2012-04-20 11:45:00,64.42,64.54,64.42,64.5,32000.0,54.5328,54.6344,54.5328,54.6005,32000.0
2012-04-20 11:50:00,64.5,64.52,64.47,64.5,11600.0,54.6005,54.6175,54.5751,54.6005,11600.0
2012-04-20 11:55:00,64.48,64.49,64.39,64.42,13800.0,54.5836,54.5921,54.5074,54.5328,13800.0
2012-04-20 12:00:00,64.43,64.5,64.43,64.5,9000.0,54.5413,54.6005,54.5413,54.6005,9000.0
2012-04-20 12:05:00,64.48,64.57,64.47,64.49,21000.0,54.5836,54.6598,54.5751,54.5921,21000.0
2012-04-20 12:10:00,64.49,64.56,64.49,64.51,21600.0,54.5921,54.6513,54.5921,54.609,21600.0
2012-04-20 12:15:00,64.52,64.52,64.45,64.47,15600.0,54.6175,54.6175,54.5582,54.5751,15600.0
2012-04-20 12:20:00,64.47,64.47,64.42,64.43,10800.0,54.5751,54.5751,54.5328,54.5413,10800.0
2012-04-20 12:25:00,64.42,64.45,64.42,64.44,1800.0,54.5328,54.5582,54.5328,54.5497,1800.0
2012-04-20 12:30:00,64.43,64.44,64.36,64.36,9900.0,54.5413,54.5497,54.482,54.482,9900.0
2012-04-20 12:35:00,64.37,64.41,64.36,64.37,17000.0,54.4905,54.5243,54.482,54.4905,17000.0
2012-04-20 12:40:00,64.38,64.39,64.35,64.35,8100.0,54.499,54.5074,54.4736,54.4736,8100.0
2012-04-20 12:45:00,64.34,64.34,64.27,64.27,8800.0,54.4651,54.4651,54.4058,54.4058,8800.0
2012-04-20 12:50:00,64.28,64.42,64.25,64.36,21200.0,54.4143,54.5328,54.3889,54.482,21200.0
2012-04-20 12:55:00,64.36,64.45,64.36,64.44,10600.0,54.482,54.5582,54.482,54.5497,10600.0
2012-04-20 13:00:00,64.44,64.48,64.35,64.4,22300.0,54.5497,54.5836,54.4736,54.5159,22300.0
2012-04-20 13:05:00,64.4,64.41,64.36,64.37,3700.0,54.5159,54.5243,54.482,54.4905,3700.0
2012-04-20 13:10:00,64.36,64.38,64.35,64.35,6200.0,54.482,54.499,54.4736,54.4736,6200.0
2012-04-20 13:15:00,64.35,64.39,64.31,64.31,23400.0,54.4736,54.5074,54.4397,54.4397,23400.0
2012-04-20 13:20:00,64.32,64.4,64.29,64.29,16100.0,54.4482,54.5159,54.4228,54.4228,16100.0
2012-04-20 13:25:00,64.29,64.29,64.23,64.24,6000.0,54.4228,54.4228,54.372,54.3804,6000.0
2012-04-20 13:30:00,64.25,64.25,64.14,64.17,11700.0,54.3889,54.3889,54.2958,54.3212,11700.0
2012-04-20 13:35:00,64.15,64.24,64.15,64.23,8100.0,54.3043,54.3804,54.3043,54.372,8100.0
2012-04-20 13:40:00,64.24,64.24,64.13,64.15,9800.0,54.3804,54.3804,54.2873,54.3043,9800.0
2012-04-20 13:45:00,64.14,64.22,64.14,64.22,8100.0,54.2958,54.3635,54.2958,54.3635,8100.0
2012-04-20 13:50:00,64.2,64.22,64.15,64.16,17800.0,54.3466,54.3635,54.3043,54.3127,17800.0
2012-04-20 13:55:00,64.15,64.17,64.09,64.13,17300.0,54.3043,54.3212,54.2535,54.2873,17300.0
2012-04-20 14:00:00,64.12,64.16,64.08,64.16,18900.0,54.2789,54.3127,54.245,54.3127,18900.0
2012-04-20 14:05:00,64.16,64.16,64.08,64.08,16300.0,54.3127,54.3127,54.245,54.245,16300.0
2012-04-20 14:10:00,64.06,64.1,64.06,64.09,15500.0,54.2281,54.2619,54.2281,54.2535,15500.0
2012-04-20 14:15:00,64.09,64.15,64.09,64.12,8300.0,54.2535,54.3043,54.2535,54.2789,8300.0
2012-04-20 14:20:00,64.12,64.16,64.12,64.15,8800.0,54.2789,54.3127,54.2789,54.3043,8800.0
2012-04-20 14:25:00,64.16,64.28,64.15,64.28,9100.0,54.3127,54.4143,54.3043,54.4143,9100.0
2012-04-20 14:30:00,64.28,64.28,64.22,64.25,7000.0,54.4143,54.4143,54.3635,54.3889,7000.0
2012-04-20 14:35:00,64.26,64.34,64.25,64.31,12300.0,54.3974,54.4651,54.3889,54.4397,12300.0
2012-04-20 14:40:00,64.31,64.35,64.31,64.32,11900.0,54.4397,54.4736,54.4397,54.4482,11900.0
2012-04-20 14:45:00,64.32,64.32,64.25,64.26,8400.0,54.4482,54.4482,54.3889,54.3974,8400.0
2012-04-20 14:50:00,64.25,64.26,64.19,64.19,6900.0,54.3889,54.3974,54.3381,54.3381,6900.0
2012-04-20 14:55:00,64.18,64.19,64.14,64.17,8400.0,54.3296,54.3381,54.2958,54.3212,8400.0
2012-04-20 15:00:00,64.17,64.17,64.12,64.13,10600.0,54.3212,54.3212,54.2789,54.2873,10600.0
2012-04-20 15:05:00,64.12,64.15,64.06,64.06,11800.0,54.2789,54.3043,54.2281,54.2281,11800.0
2012-04-20 15:10:00,64.06,64.15,64.03,64.14,11500.0,54.2281,54.3043,54.2027,54.2958,11500.0
2012-04-20 15:15:00,64.15,64.23,64.13,64.23,9500.0,54.3043,54.372,54.2873,54.372,9500.0
2012-04-20 15:20:00,64.23,64.23,64.1,64.12,20200.0,54.372,54.372,54.2619,54.2789,20200.0
2012-04-20 15:25:00,64.11,64.12,64.05,64.09,13900.0,54.2704,54.2789,54.2196,54.2535,13900.0
2012-04-20 15:30:00,64.08,64.16,64.07,64.14,16200.0,54.245,54.3127,54.2365,54.2958,16200.0
2012-04-20 15:35:00,64.13,64.16,64.09,64.15,41800.0,54.2873,54.3127,54.2535,54.3043,41800.0
2012-04-20 15:40:00,64.15,64.18,64.07,64.07,21800.0,54.3043,54.3296,54.2365,54.2365,21800.0
2012-04-20 15:45:00,64.06,64.08,64.02,64.07,30800.0,54.2281,54.245,54.1942,54.2365,30800.0
2012-04-20 15:50:00,64.08,64.09,64.02,64.03,23100.0,54.245,54.2535,54.1942,54.2027,23100.0
2012-04-20 15:55:00,64.03,64.08,64.03,64.05,48200.0,54.2027,54.245,54.2027,54.2196,48200.0
2012-04-23 09:30:00,63.16,63.34,62.82,62.93,32700.0,53.4662,53.6186,53.1784,53.2715,32700.0
2012-04-23 09:35:00,62.89,62.95,62.78,62.87,12700.0,53.2376,53.2884,53.1445,53.2207,12700.0
2012-04-23 09:40:00,62.87,62.88,62.6,62.64,19600.0,53.2207,53.2292,52.9921,53.026,19600.0
2012-04-23 09:45:00,62.64,62.8,62.56,62.71,22200.0,53.026,53.1614,52.9583,53.0853,22200.0
2012-04-23 09:50:00,62.69,62.8,62.6,62.66,14800.0,53.0683,53.1614,52.9921,53.0429,14800.0
2012-04-23 09:55:00,62.66,62.68,62.48,62.5,28100.0,53.0429,53.0599,52.8906,52.9075,28100.0
2012-04-23 10:00:00,62.5,62.52,62.43,62.48,25900.0,52.9075,52.9244,52.8482,52.8906,25900.0
2012-04-23 10:05:00,62.43,62.45,62.32,62.32,17200.0,52.8482,52.8652,52.7551,52.7551,17200.0
2012-04-23 10:10:00,62.32,62.35,62.26,62.35,13000.0,52.7551,52.7805,52.7043,52.7805,13000.0
2012-04-23 10:15:00,62.35,62.37,62.26,62.3,17000.0,52.7805,52.7974,52.7043,52.7382,17000.0
2012-04-23 10:20:00,62.3,62.44,62.26,62.41,13600.0,52.7382,52.8567,52.7043,52.8313,13600.0
2012-04-23 10:25:00,62.38,62.49,62.36,62.38,27000.0,52.8059,52.899,52.789,52.8059,27000.0
2012-04-23 10:30:00,62.36,62.38,62.24,62.38,25200.0,52.789,52.8059,52.6874,52.8059,25200.0
2012-04-23 10:35:00,62.36,62.44,62.34,62.41,8800.0,52.789,52.8567,52.772,52.8313,8800.0
2012-04-23 10:40:00,62.44,62.45,62.41,62.42,7400.0,52.8567,52.8652,52.8313,52.8398,7400.0
2012-04-23 10:45:00,62.41,62.45,62.36,62.39,33800.0,52.8313,52.8652,52.789,52.8144,33800.0
2012-04-23 10:50:00,62.37,62.41,62.3,62.4,11100.0,52.7974,52.8313,52.7382,52.8228,11100.0
2012-04-23 10:55:00,62.39,62.43,62.35,62.35,11000.0,52.8144,52.8482,52.7805,52.7805,11000.0
2012-04-23 11:00:00,62.34,62.38,62.26,62.31,13700.0,52.772,52.8059,52.7043,52.7467,13700.0
2012-04-23 11:05:00,62.31,62.31,62.22,62.23,12600.0,52.7467,52.7467,52.6705,52.6789,12600.0
2012-04-23 11:10:00,62.23,62.26,62.12,62.12,12000.0,52.6789,52.7043,52.5858,52.5858,12000.0
2012-04-23 11:15:00,62.12,62.33,62.11,62.24,34400.0,52.5858,52.7636,52.5773,52.6874,34400.0
2012-04-23 11:20:00,62.22,62.31,62.16,62.16,25300.0,52.6705,52.7467,52.6197,52.6197,25300.0
2012-04-23 11:25:00,62.17,62.21,62.13,62.18,17600.0,52.6281,52.662,52.5943,52.6366,17600.0
2012-04-23 11:30:00,62.15,62.19,62.11,62.11,6100.0,52.6112,52.6451,52.5773,52.5773,6100.0
2012-04-23 11:35:00,62.12,62.18,62.09,62.15,12700.0,52.5858,52.6366,52.5604,52.6112,12700.0
2012-04-23 11:40:00,62.15,62.16,62.04,62.05,10500.0,52.6112,52.6197,52.5181,52.5266,10500.0
2012-04-23 11:45:00,62.05,62.08,62.03,62.03,15800.0,52.5266,52.552,52.5096,52.5096,15800.0
2012-04-23 11:50:00,62.03,62.1,62.0,62.01,14100.0,52.5096,52.5689,52.4842,52.4927,14100.0
2012-04-23 11:55:00,62.01,62.02,61.95,61.97,12400.0,52.4927,52.5012,52.4419,52.4588,12400.0
2012-04-23 12:00:00,61.98,62.07,61.97,62.04,13000.0,52.4673,52.5435,52.4588,52.5181,13000.0
2012-04-23 12:05:00,62.03,62.15,62.03,62.13,21700.0,52.5096,52.6112,52.5096,52.5943,21700.0
2012-04-23 12:10:00,62.13,62.22,62.13,62.22,12800.0,52.5943,52.6705,52.5943,52.6705,12800.0
2012-04-23 12:15:00,62.22,62.22,62.14,62.15,7300.0,52.6705,52.6705,52.6027,52.6112,7300.0
2012-04-23 12:20:00,62.15,62.25,62.15,62.25,16200.0,52.6112,52.6959,52.6112,52.6959,16200.0
2012-04-23 12:25:00,62.25,62.25,62.17,62.19,9300.0,52.6959,52.6959,52.6281,52.6451,9300.0
2012-04-23 12:30:00,62.19,62.22,62.17,62.17,8100.0,52.6451,52.6705,52.6281,52.6281,8100.0
2012-04-23 12:35:00,62.16,62.24,62.16,62.21,30100.0,52.6197,52.6874,52.6197,52.662,30100.0
2012-04-23 12:40:00,62.22,62.25,62.17,62.22,8200.0,52.6705,52.6959,52.6281,52.6705,8200.0
2012-04-23 12:45:00,62.22,62.22,62.14,62.17,3300.0,52.6705,52.6705,52.6027,52.6281,3300.0
2012-04-23 12:50:00,62.19,62.24,62.19,62.23,6000.0,52.6451,52.6874,52.6451,52.6789,6000.0
2012-04-23 12:55:00,62.23,62.24,62.19,62.2,14200.0,52.6789,52.6874,52.6451,52.6535,14200.0
2012-04-23 13:00:00,62.22,62.25,62.16,62.18,6400.0,52.6705,52.6959,52.6197,52.6366,6400.0
2012-04-23 13:05:00,62.16,62.17,62.13,62.16,5100.0,52.6197,52.6281,52.5943,52.6197,5100.0
2012-04-23 13:10:00,62.16,62.25,62.15,62.19,7200.0,52.6197,52.6959,52.6112,52.6451,7200.0
2012-04-23 13:15:00,62.19,62.19,62.15,62.16,7300.0,52.6451,52.6451,52.6112,52.6197,7300.0
2012-04-23 13:20:00,62.17,62.19,62.13,62.15,8900.0,52.6281,52.6451,52.5943,52.6112,8900.0
2012-04-23 13:25:00,62.15,62.17,62.12,62.14,23600.0,52.6112,52.6281,52.5858,52.6027,23600.0
2012-04-23 13:30:00,62.15,62.15,62.1,62.12,13600.0,52.6112,52.6112,52.5689,52.5858,13600.0
2012-04-23 13:35:00,62.13,62.15,62.13,62.15,3200.0,52.5943,52.6112,52.5943,52.6112,3200.0
2012-04-23 13:40:00,62.15,62.16,62.13,62.15,11800.0,52.6112,52.6197,52.5943,52.6112,11800.0
2012-04-23 13:45:00,62.15,62.17,62.13,62.14,17300.0,52.6112,52.6281,52.5943,52.6027,17300.0
2012-04-23 13:50:00,62.13,62.17,62.1,62.11,14500.0,52.5943,52.6281,52.5689,52.5773,14500.0
2012-04-23 13:55:00,62.15,62.16,62.12,62.15,4000.0,52.6112,52.6197,52.5858,52.6112,4000.0
2012-04-23 14:00:00,62.16,62.19,62.13,62.19,9900.0,52.6197,52.6451,52.5943,52.6451,9900.0
2012-04-23 14:05:00,62.18,62.2,62.14,62.19,6700.0,52.6366,52.6535,52.6027,52.6451,6700.0
2012-04-23 14:10:00,62.2,62.21,62.13,62.18,35300.0,52.6535,52.662,52.5943,52.6366,35300.0
2012-04-23 14:15:00,62.19,62.23,62.19,62.21,25500.0,52.6451,52.6789,52.6451,52.662,25500.0
2012-04-23 14:20:00,62.21,62.3,62.21,62.29,46500.0,52.662,52.7382,52.662,52.7297,46500.0
2012-04-23 14:25:00,62.29,62.3,62.26,62.3,12200.0,52.7297,52.7382,52.7043,52.7382,12200.0
2012-04-23 14:30:00,62.28,62.37,62.28,62.36,11500.0,52.7213,52.7974,52.7213,52.789,11500.0
2012-04-23 14:35:00,62.36,62.37,62.32,62.32,13700.0,52.789,52.7974,52.7551,52.7551,13700.0
2012-04-23 14:40:00,62.31,62.36,62.31,62.33,9500.0,52.7467,52.789,52.7467,52.7636,9500.0
2012-04-23 14:45:00,62.34,62.37,62.3,62.31,13000.0,52.772,52.7974,52.7382,52.7467,13000.0
2012-04-23 14:50:00,62.31,62.34,62.27,62.34,13500.0,52.7467,52.772,52.7128,52.772,13500.0
2012-04-23 14:55:00,62.34,62.35,62.3,62.31,7900.0,52.772,52.7805,52.7382,52.7467,7900.0
2012-04-23 15:00:00,62.29,62.33,62.29,62.33,18300.0,52.7297,52.7636,52.7297,52.7636,18300.0
2012-04-23 15:05:00,62.33,62.34,62.24,62.26,32900.0,52.7636,52.772,52.6874,52.7043,32900.0
2012-04-23 15:10:00,62.28,62.33,62.28,62.32,11400.0,52.7213,52.7636,52.7213,52.7551,11400.0
2012-04-23 15:15:00,62.32,62.33,62.3,62.32,26500.0,52.7551,52.7636,52.7382,52.7551,26500.0
2012-04-23 15:20:00,62.32,62.33,62.3,62.32,31900.0,52.7551,52.7636,52.7382,52.7551,31900.0
2012-04-23 15:25:00,62.32,62.33,62.3,62.3,22200.0,52.7551,52.7636,52.7382,52.7382,22200.0
2012-04-23 15:30:00,62.31,62.37,62.3,62.33,41500.0,52.7467,52.7974,52.7382,52.7636,41500.0
2012-04-23 15:35:00,62.33,62.36,62.31,62.32,47000.0,52.7636,52.789,52.7467,52.7551,47000.0
2012-04-23 15:40:00,62.33,62.43,62.3,62.42,56100.0,52.7636,52.8482,52.7382,52.8398,56100.0
2012-04-23 15:45:00,62.42,62.54,62.41,62.53,43000.0,52.8398,52.9414,52.8313,52.9329,43000.0
2012-04-23 15:50:00,62.53,62.57,62.46,62.53,53200.0,52.9329,52.9667,52.8736,52.9329,53200.0
2012-04-23 15:55:00,62.53,62.55,62.48,62.5,90400.0,52.9329,52.9498,52.8906,52.9075,90400.0
2012-04-24 09:30:00,62.49,62.6,62.26,62.34,35400.0,52.899,52.9921,52.7043,52.772,35400.0
2012-04-24 09:35:00,62.35,62.35,62.1,62.17,58100.0,52.7805,52.7805,52.5689,52.6281,58100.0
2012-04-24 09:40:00,62.18,62.34,62.16,62.25,25200.0,52.6366,52.772,52.6197,52.6959,25200.0
2012-04-24 09:45:00,62.24,62.33,62.18,62.28,38100.0,52.6874,52.7636,52.6366,52.7213,38100.0
2012-04-24 09:50:00,62.3,62.32,62.18,62.23,20400.0,52.7382,52.7551,52.6366,52.6789,20400.0
2012-04-24 09:55:00,62.24,62.32,62.2,62.21,11400.0,52.6874,52.7551,52.6535,52.662,11400.0
2012-04-24 10:00:00,62.2,62.34,62.2,62.32,19000.0,52.6535,52.772,52.6535,52.7551,19000.0
2012-04-24 10:05:00,62.34,62.49,62.33,62.45,14200.0,52.772,52.899,52.7636,52.8652,14200.0
2012-04-24 10:10:00,62.45,62.45,62.25,62.25,14900.0,52.8652,52.8652,52.6959,52.6959,14900.0
2012-04-24 10:15:00,62.25,62.27,62.07,62.07,25500.0,52.6959,52.7128,52.5435,52.5435,25500.0
2012-04-24 10:20:00,62.06,62.07,61.97,62.06,22400.0,52.535,52.5435,52.4588,52.535,22400.0
2012-04-24 10:25:00,62.07,62.08,62.02,62.04,9400.0,52.5435,52.552,52.5012,52.5181,9400.0
2012-04-24 10:30:00,62.04,62.11,62.03,62.07,12900.0,52.5181,52.5773,52.5096,52.5435,12900.0
2012-04-24 10:35:00,62.07,62.08,61.95,61.96,21500.0,52.5435,52.552,52.4419,52.4504,21500.0
2012-04-24 10:40:00,61.96,61.98,61.78,61.97,71500.0,52.4504,52.4673,52.298,52.4588,71500.0
2012-04-24 10:45:00,61.97,62.05,61.8,62.02,44500.0,52.4588,52.5266,52.3149,52.5012,44500.0
2012-04-24 10:50:00,62.01,62.04,61.96,61.97,10000.0,52.4927,52.5181,52.4504,52.4588,10000.0
2012-04-24 10:55:00,61.96,62.08,61.96,62.05,10700.0,52.4504,52.552,52.4504,52.5266,10700.0
2012-04-24 11:00:00,62.06,62.15,62.05,62.13,15300.0,52.535,52.6112,52.5266,52.5943,15300.0
2012-04-24 11:05:00,62.14,62.18,62.12,62.15,10600.0,52.6027,52.6366,52.5858,52.6112,10600.0
2012-04-24 11:10:00,62.16,62.3,62.14,62.22,35800.0,52.6197,52.7382,52.6027,52.6705,35800.0
2012-04-24 11:15:00,62.22,62.3,62.17,62.28,18800.0,52.6705,52.7382,52.6281,52.7213,18800.0
2012-04-24 11:20:00,62.3,62.35,62.29,62.3,12000.0,52.7382,52.7805,52.7297,52.7382,12000.0
2012-04-24 11:25:00,62.31,62.34,62.25,62.26,10800.0,52.7467,52.772,52.6959,52.7043,10800.0
2012-04-24 11:30:00,62.25,62.27,62.25,62.25,8200.0,52.6959,52.7128,52.6959,52.6959,8200.0
2012-04-24 11:35:00,62.26,62.26,62.15,62.15,25600.0,52.7043,52.7043,52.6112,52.6112,25600.0
2012-04-24 11:40:00,62.15,62.17,62.11,62.12,18900.0,52.6112,52.6281,52.5773,52.5858,18900.0
2012-04-24 11:45:00,62.11,62.11,62.03,62.03,13200.0,52.5773,52.5773,52.5096,52.5096,13200.0
2012-04-24 11:50:00,62.04,62.05,61.99,62.0,8400.0,52.5181,52.5266,52.4758,52.4842,8400.0
2012-04-24 11:55:00,61.99,61.99,61.92,61.98,11800.0,52.4758,52.4758,52.4165,52.4673,11800.0
2012-04-24 12:00:00,61.98,62.06,61.98,62.06,8900.0,52.4673,52.535,52.4673,52.535,8900.0
2012-04-24 12:05:00,62.06,62.12,62.05,62.12,9100.0,52.535,52.5858,52.5266,52.5858,9100.0
2012-04-24 12:10:00,62.12,62.15,62.12,62.15,11400.0,52.5858,52.6112,52.5858,52.6112,11400.0
2012-04-24 12:15:00,62.14,62.14,62.1,62.12,10700.0,52.6027,52.6027,52.5689,52.5858,10700.0
2012-04-24 12:20:00,62.13,62.14,62.04,62.04,13600.0,52.5943,52.6027,52.5181,52.5181,13600.0
2012-04-24 12:25:00,62.04,62.04,61.95,61.96,7900.0,52.5181,52.5181,52.4419,52.4504,7900.0
2012-04-24 12:30:00,61.97,62.0,61.89,61.9,11700.0,52.4588,52.4842,52.3911,52.3996,11700.0
2012-04-24 12:35:00,61.89,61.92,61.83,61.83,8100.0,52.3911,52.4165,52.3403,52.3403,8100.0
2012-04-24 12:40:00,61.83,61.83,61.75,61.75,8800.0,52.3403,52.3403,52.2726,52.2726,8800.0
2012-04-24 12:45:00,61.76,61.81,61.74,61.76,9100.0,52.2811,52.3234,52.2641,52.2811,9100.0
2012-04-24 12:50:00,61.77,61.77,61.7,61.73,13900.0,52.2895,52.2895,52.2303,52.2557,13900.0
2012-04-24 12:55:00,61.74,61.76,61.69,61.69,7300.0,52.2641,52.2811,52.2218,52.2218,7300.0
2012-04-24 13:00:00,61.69,61.7,61.67,61.69,5200.0,52.2218,52.2303,52.2049,52.2218,5200.0
2012-04-24 13:05:00,61.68,61.72,61.68,61.72,10400.0,52.2133,52.2472,52.2133,52.2472,10400.0
2012-04-24 13:10:00,61.72,61.79,61.71,61.79,10200.0,52.2472,52.3065,52.2387,52.3065,10200.0
2012-04-24 13:15:00,61.79,61.87,61.77,61.87,5500.0,52.3065,52.3742,52.2895,52.3742,5500.0
2012-04-24 13:20:00,61.88,61.9,61.86,61.88,5800.0,52.3827,52.3996,52.3657,52.3827,5800.0
2012-04-24 13:25:00,61.87,61.91,61.85,61.86,4000.0,52.3742,52.408,52.3573,52.3657,4000.0
2012-04-24 13:30:00,61.86,61.94,61.85,61.94,5800.0,52.3657,52.4334,52.3573,52.4334,5800.0
2012-04-24 13:35:00,61.95,61.99,61.95,61.97,7500.0,52.4419,52.4758,52.4419,52.4588,7500.0
2012-04-24 13:40:00,61.96,61.96,61.92,61.93,5800.0,52.4504,52.4504,52.4165,52.425,5800.0
2012-04-24 13:45:00,61.92,61.94,61.88,61.92,8600.0,52.4165,52.4334,52.3827,52.4165,8600.0
2012-04-24 13:50:00,61.91,61.93,61.84,61.84,20900.0,52.408,52.425,52.3488,52.3488,20900.0
2012-04-24 13:55:00,61.84,61.85,61.77,61.77,9300.0,52.3488,52.3573,52.2895,52.2895,9300.0
2012-04-24 14:00:00,61.77,61.77,61.72,61.72,14300.0,52.2895,52.2895,52.2472,52.2472,14300.0
2012-04-24 14:05:00,61.73,61.75,61.72,61.72,10800.0,52.2557,52.2726,52.2472,52.2472,10800.0
2012-04-24 14:10:00,61.72,61.73,61.7,61.7,9000.0,52.2472,52.2557,52.2303,52.2303,9000.0
2012-04-24 14:15:00,61.7,61.71,61.68,61.69,13000.0,52.2303,52.2387,52.2133,52.2218,13000.0
2012-04-24 14:20:00,61.69,61.69,61.64,61.65,10000.0,52.2218,52.2218,52.1795,52.188,10000.0
2012-04-24 14:25:00,61.65,61.67,61.6,61.65,11500.0,52.188,52.2049,52.1456,52.188,11500.0
2012-04-24 14:30:00,61.64,61.7,61.64,61.69,12800.0,52.1795,52.2303,52.1795,52.2218,12800.0
2012-04-24 14:35:00,61.7,61.75,61.69,61.74,21500.0,52.2303,52.2726,52.2218,52.2641,21500.0
2012-04-24 14:40:00,61.73,61.79,61.72,61.78,9400.0,52.2557,52.3065,52.2472,52.298,9400.0
2012-04-24 14:45:00,61.79,61.82,61.78,61.81,5900.0,52.3065,52.3319,52.298,52.3234,5900.0
2012-04-24 14:50:00,61.82,61.84,61.77,61.81,10200.0,52.3319,52.3488,52.2895,52.3234,10200.0
2012-04-24 14:55:00,61.81,61.81,61.78,61.79,6300.0,52.3234,52.3234,52.298,52.3065,6300.0
2012-04-24 15:00:00,61.79,61.82,61.78,61.82,10600.0,52.3065,52.3319,52.298,52.3319,10600.0
2012-04-24 15:05:00,61.81,61.88,61.81,61.88,11100.0,52.3234,52.3827,52.3234,52.3827,11100.0
2012-04-24 15:10:00,61.88,61.88,61.86,61.86,5600.0,52.3827,52.3827,52.3657,52.3657,5600.0
2012-04-24 15:15:00,61.87,61.87,61.78,61.79,10700.0,52.3742,52.3742,52.298,52.3065,10700.0
2012-04-24 15:20:00,61.79,61.85,61.77,61.85,14400.0,52.3065,52.3573,52.2895,52.3573,14400.0
2012-04-24 15:25:00,61.83,61.83,61.76,61.79,10300.0,52.3403,52.3403,52.2811,52.3065,10300.0
2012-04-24 15:30:00,61.79,61.8,61.77,61.79,17600.0,52.3065,52.3149,52.2895,52.3065,17600.0
2012-04-24 15:35:00,61.8,61.82,61.75,61.82,16200.0,52.3149,52.3319,52.2726,52.3319,16200.0
2012-04-24 15:40:00,61.82,61.82,61.75,61.8,23700.0,52.3319,52.3319,52.2726,52.3149,23700.0
2012-04-24 15:45:00,61.79,61.88,61.77,61.83,31800.0,52.3065,52.3827,52.2895,52.3403,31800.0
2012-04-24 15:50:00,61.82,61.84,61.78,61.83,29200.0,52.3319,52.3488,52.298,52.3403,29200.0
2012-04-24 15:55:00,61.82,61.9,61.8,61.89,54000.0,52.3319,52.3996,52.3149,52.3911,54000.0
2012-04-25 09:30:00,62.39,63.18,62.39,63.14,32600.0,52.8144,53.4831,52.8144,53.4493,32600.0
2012-04-25 09:35:00,63.09,63.13,62.84,62.86,32400.0,53.4069,53.4408,53.1953,53.2122,32400.0
2012-04-25 09:40:00,62.84,63.05,62.84,62.98,47300.0,53.1953,53.3731,53.1953,53.3138,47300.0
2012-04-25 09:45:00,62.94,63.46,62.94,63.3,31900.0,53.28,53.7202,53.28,53.5847,31900.0
2012-04-25 09:50:00,63.3,63.48,63.29,63.47,19200.0,53.5847,53.7371,53.5762,53.7286,19200.0
2012-04-25 09:55:00,63.49,63.66,63.48,63.65,22100.0,53.7455,53.8895,53.7371,53.881,22100.0
2012-04-25 10:00:00,63.64,63.87,63.64,63.83,19000.0,53.8725,54.0672,53.8725,54.0334,19000.0
2012-04-25 10:05:00,63.82,63.9,63.7,63.75,41200.0,54.0249,54.0926,53.9233,53.9656,41200.0
2012-04-25 10:10:00,63.73,63.73,63.57,63.6,34900.0,53.9487,53.9487,53.8133,53.8387,34900.0
2012-04-25 10:15:00,63.61,63.61,63.52,63.6,19200.0,53.8471,53.8471,53.7709,53.8387,19200.0
2012-04-25 10:20:00,63.61,63.75,63.55,63.73,48500.0,53.8471,53.9656,53.7963,53.9487,48500.0
2012-04-25 10:25:00,63.73,63.79,63.67,63.69,24600.0,53.9487,53.9995,53.8979,53.9149,24600.0
2012-04-25 10:30:00,63.69,63.7,63.64,63.68,18800.0,53.9149,53.9233,53.8725,53.9064,18800.0
2012-04-25 10:35:00,63.68,63.83,63.68,63.77,29600.0,53.9064,54.0334,53.9064,53.9826,29600.0
2012-04-25 10:40:00,63.79,63.89,63.76,63.89,13800.0,53.9995,54.0842,53.9741,54.0842,13800.0
2012-04-25 10:45:00,63.87,63.97,63.87,63.95,16100.0,54.0672,54.1519,54.0672,54.1349,16100.0
2012-04-25 10:50:00,63.96,63.97,63.93,63.94,4300.0,54.1434,54.1519,54.118,54.1265,4300.0
2012-04-25 10:55:00,63.93,63.95,63.91,63.92,9500.0,54.118,54.1349,54.1011,54.1096,9500.0
2012-04-25 11:00:00,63.91,64.02,63.89,63.98,18700.0,54.1011,54.1942,54.0842,54.1603,18700.0
2012-04-25 11:05:00,63.97,64.03,63.97,64.0,11500.0,54.1519,54.2027,54.1519,54.1773,11500.0
2012-04-25 11:10:00,64.0,64.02,63.98,64.0,28200.0,54.1773,54.1942,54.1603,54.1773,28200.0
2012-04-25 11:15:00,63.99,64.02,63.98,64.01,18300.0,54.1688,54.1942,54.1603,54.1857,18300.0
2012-04-25 11:20:00,64.01,64.05,64.01,64.02,16300.0,54.1857,54.2196,54.1857,54.1942,16300.0
2012-04-25 11:25:00,64.02,64.12,63.99,64.12,32300.0,54.1942,54.2789,54.1688,54.2789,32300.0
2012-04-25 11:30:00,64.12,64.14,64.08,64.08,55600.0,54.2789,54.2958,54.245,54.245,55600.0
2012-04-25 11:35:00,64.09,64.21,64.06,64.2,31700.0,54.2535,54.355,54.2281,54.3466,31700.0
2012-04-25 11:40:00,64.21,64.23,64.17,64.22,11700.0,54.355,54.372,54.3212,54.3635,11700.0
2012-04-25 11:45:00,64.22,64.34,64.15,64.33,62200.0,54.3635,54.4651,54.3043,54.4566,62200.0
2012-04-25 11:50:00,64.33,64.37,64.31,64.37,24000.0,54.4566,54.4905,54.4397,54.4905,24000.0
2012-04-25 11:55:00,64.37,64.43,64.35,64.43,15700.0,54.4905,54.5413,54.4736,54.5413,15700.0
2012-04-25 12:00:00,64.42,64.44,64.4,64.41,18100.0,54.5328,54.5497,54.5159,54.5243,18100.0
2012-04-25 12:05:00,64.41,64.46,64.4,64.45,15000.0,54.5243,54.5667,54.5159,54.5582,15000.0
2012-04-25 12:10:00,64.45,64.53,64.45,64.53,16000.0,54.5582,54.6259,54.5582,54.6259,16000.0
2012-04-25 12:15:00,64.53,64.56,64.44,64.45,19000.0,54.6259,54.6513,54.5497,54.5582,19000.0
2012-04-25 12:20:00,64.44,64.45,64.35,64.36,15200.0,54.5497,54.5582,54.4736,54.482,15200.0
2012-04-25 12:25:00,64.37,64.42,64.31,64.41,18600.0,54.4905,54.5328,54.4397,54.5243,18600.0
2012-04-25 12:30:00,64.41,64.43,64.28,64.32,19300.0,54.5243,54.5413,54.4143,54.4482,19300.0
2012-04-25 12:35:00,64.33,64.43,64.33,64.4,16800.0,54.4566,54.5413,54.4566,54.5159,16800.0
2012-04-25 12:40:00,64.4,64.45,64.37,64.45,16300.0,54.5159,54.5582,54.4905,54.5582,16300.0
2012-04-25 12:45:00,64.43,64.47,64.41,64.45,20600.0,54.5413,54.5751,54.5243,54.5582,20600.0
2012-04-25 12:50:00,64.45,64.49,64.45,64.47,7300.0,54.5582,54.5921,54.5582,54.5751,7300.0
2012-04-25 12:55:00,64.46,64.5,64.45,64.49,8800.0,54.5667,54.6005,54.5582,54.5921,8800.0
2012-04-25 13:00:00,64.49,64.56,64.48,64.5,22100.0,54.5921,54.6513,54.5836,54.6005,22100.0
2012-04-25 13:05:00,64.5,64.61,64.5,64.6,29000.0,54.6005,54.6936,54.6005,54.6852,29000.0
2012-04-25 13:10:00,64.6,64.65,64.59,64.62,8000.0,54.6852,54.7275,54.6767,54.7021,8000.0
2012-04-25 13:15:00,64.62,64.65,64.6,64.63,10300.0,54.7021,54.7275,54.6852,54.7106,10300.0
2012-04-25 13:20:00,64.63,64.64,64.58,64.59,15600.0,54.7106,54.719,54.6683,54.6767,15600.0
2012-04-25 13:25:00,64.61,64.65,64.58,64.59,31600.0,54.6936,54.7275,54.6683,54.6767,31600.0
2012-04-25 13:30:00,64.61,64.61,64.56,64.56,12400.0,54.6936,54.6936,54.6513,54.6513,12400.0
2012-04-25 13:35:00,64.58,64.62,64.54,64.55,12200.0,54.6683,54.7021,54.6344,54.6429,12200.0
2012-04-25 13:40:00,64.56,64.57,64.54,64.54,3200.0,54.6513,54.6598,54.6344,54.6344,3200.0
2012-04-25 13:45:00,64.53,64.55,64.52,64.52,5800.0,54.6259,54.6429,54.6175,54.6175,5800.0
2012-04-25 13:50:00,64.53,64.61,64.52,64.6,16400.0,54.6259,54.6936,54.6175,54.6852,16400.0
2012-04-25 13:55:00,64.6,64.63,64.58,64.59,8000.0,54.6852,54.7106,54.6683,54.6767,8000.0
2012-04-25 14:00:00,64.58,64.58,64.47,64.48,26600.0,54.6683,54.6683,54.5751,54.5836,26600.0
2012-04-25 14:05:00,64.48,64.54,64.47,64.49,17400.0,54.5836,54.6344,54.5751,54.5921,17400.0
2012-04-25 14:10:00,64.49,64.53,64.47,64.47,13300.0,54.5921,54.6259,54.5751,54.5751,13300.0
2012-04-25 14:15:00,64.46,64.52,64.46,64.51,9200.0,54.5667,54.6175,54.5667,54.609,9200.0
2012-04-25 14:20:00,64.51,64.66,64.5,64.55,58100.0,54.609,54.736,54.6005,54.6429,58100.0
2012-04-25 14:25:00,64.54,64.55,64.46,64.51,32700.0,54.6344,54.6429,54.5667,54.609,32700.0
2012-04-25 14:30:00,64.5,64.56,64.44,64.45,24600.0,54.6005,54.6513,54.5497,54.5582,24600.0
2012-04-25 14:35:00,64.44,64.51,64.44,64.5,8800.0,54.5497,54.609,54.5497,54.6005,8800.0
2012-04-25 14:40:00,64.49,64.52,64.47,64.48,14600.0,54.5921,54.6175,54.5751,54.5836,14600.0
2012-04-25 14:45:00,64.49,64.51,64.46,64.5,14400.0,54.5921,54.609,54.5667,54.6005,14400.0
2012-04-25 14:50:00,64.5,64.52,64.45,64.49,13300.0,54.6005,54.6175,54.5582,54.5921,13300.0
2012-04-25 14:55:00,64.5,64.55,64.46,64.53,15000.0,54.6005,54.6429,54.5667,54.6259,15000.0
2012-04-25 15:00:00,64.53,64.63,64.53,64.59,29700.0,54.6259,54.7106,54.6259,54.6767,29700.0
2012-04-25 15:05:00,64.59,64.6,64.53,64.53,12800.0,54.6767,54.6852,54.6259,54.6259,12800.0
2012-04-25 15:10:00,64.53,64.55,64.48,64.48,34800.0,54.6259,54.6429,54.5836,54.5836,34800.0
2012-04-25 15:15:00,64.48,64.49,64.45,64.49,37800.0,54.5836,54.5921,54.5582,54.5921,37800.0
2012-04-25 15:20:00,64.49,64.51,64.47,64.51,17800.0,54.5921,54.609,54.5751,54.609,17800.0
2012-04-25 15:25:00,64.51,64.54,64.49,64.5,10400.0,54.609,54.6344,54.5921,54.6005,10400.0
2012-04-25 15:30:00,64.5,64.6,64.49,64.58,61000.0,54.6005,54.6852,54.5921,54.6683,61000.0
2012-04-25 15:35:00,64.58,64.7,64.58,64.66,43600.0,54.6683,54.7698,54.6683,54.736,43600.0
2012-04-25 15:40:00,64.65,64.69,64.63,64.66,42400.0,54.7275,54.7614,54.7106,54.736,42400.0
2012-04-25 15:45:00,64.65,64.66,64.55,64.59,70000.0,54.7275,54.736,54.6429,54.6767,70000.0
2012-04-25 15:50:00,64.59,64.63,64.58,64.6,56600.0,54.6767,54.7106,54.6683,54.6852,56600.0
2012-04-25 15:55:00,64.6,64.75,64.57,64.63,105000.0,54.6852,54.8122,54.6598,54.7106,105000.0
2012-04-26 09:30:00,64.63,64.79,64.6,64.76,35700.0,54.7106,54.846,54.6852,54.8206,35700.0
2012-04-26 09:35:00,64.75,65.08,64.67,65.06,40400.0,54.8122,55.0915,54.7444,55.0746,40400.0
2012-04-26 09:40:00,65.03,65.04,64.88,64.91,23200.0,55.0492,55.0577,54.9222,54.9476,23200.0
2012-04-26 09:45:00,64.88,64.89,64.77,64.89,20200.0,54.9222,54.9307,54.8291,54.9307,20200.0
2012-04-26 09:50:00,64.86,64.92,64.78,64.91,17800.0,54.9053,54.9561,54.8376,54.9476,17800.0
2012-04-26 09:55:00,64.9,65.06,64.88,65.04,30300.0,54.9391,55.0746,54.9222,55.0577,30300.0
2012-04-26 10:00:00,65.03,65.06,64.91,64.91,31000.0,55.0492,55.0746,54.9476,54.9476,31000.0
2012-04-26 10:05:00,64.91,64.97,64.87,64.91,17000.0,54.9476,54.9984,54.9137,54.9476,17000.0
2012-04-26 10:10:00,64.9,64.92,64.8,64.81,34900.0,54.9391,54.9561,54.8545,54.863,34900.0
2012-04-26 10:15:00,64.81,64.86,64.72,64.79,22400.0,54.863,54.9053,54.7868,54.846,22400.0
2012-04-26 10:20:00,64.79,64.79,64.64,64.64,29700.0,54.846,54.846,54.719,54.719,29700.0
2012-04-26 10:25:00,64.66,64.68,64.62,64.63,16600.0,54.736,54.7529,54.7021,54.7106,16600.0
2012-04-26 10:30:00,64.62,64.63,64.57,64.57,7100.0,54.7021,54.7106,54.6598,54.6598,7100.0
2012-04-26 10:35:00,64.56,64.69,64.56,64.63,5800.0,54.6513,54.7614,54.6513,54.7106,5800.0
2012-04-26 10:40:00,64.64,64.69,64.6,64.69,5800.0,54.719,54.7614,54.6852,54.7614,5800.0
2012-04-26 10:45:00,64.69,64.69,64.61,64.66,4700.0,54.7614,54.7614,54.6936,54.736,4700.0
2012-04-26 10:50:00,64.66,64.66,64.52,64.53,6100.0,54.736,54.736,54.6175,54.6259,6100.0
2012-04-26 10:55:00,64.53,64.55,64.47,64.52,7800.0,54.6259,54.6429,54.5751,54.6175,7800.0
2012-04-26 11:00:00,64.51,64.53,64.41,64.45,7000.0,54.609,54.6259,54.5243,54.5582,7000.0
2012-04-26 11:05:00,64.46,64.52,64.46,64.51,6800.0,54.5667,54.6175,54.5667,54.609,6800.0
2012-04-26 11:10:00,64.49,64.52,64.44,64.46,7600.0,54.5921,54.6175,54.5497,54.5667,7600.0
2012-04-26 11:15:00,64.45,64.47,64.43,64.43,4600.0,54.5582,54.5751,54.5413,54.5413,4600.0
2012-04-26 11:20:00,64.43,64.49,64.36,64.48,10300.0,54.5413,54.5921,54.482,54.5836,10300.0
2012-04-26 11:25:00,64.49,64.6,64.47,64.59,26100.0,54.5921,54.6852,54.5751,54.6767,26100.0
2012-04-26 11:30:00,64.56,64.61,64.55,64.59,4200.0,54.6513,54.6936,54.6429,54.6767,4200.0
2012-04-26 11:35:00,64.6,64.72,64.59,64.7,68500.0,54.6852,54.7868,54.6767,54.7698,68500.0
2012-04-26 11:40:00,64.7,64.78,64.68,64.78,5200.0,54.7698,54.8376,54.7529,54.8376,5200.0
2012-04-26 11:45:00,64.77,64.86,64.77,64.82,6200.0,54.8291,54.9053,54.8291,54.8714,6200.0
2012-04-26 11:50:00,64.82,64.89,64.8,64.88,2900.0,54.8714,54.9307,54.8545,54.9222,2900.0
2012-04-26 11:55:00,64.88,64.9,64.84,64.84,2700.0,54.9222,54.9391,54.8883,54.8883,2700.0
2012-04-26 12:00:00,64.84,64.88,64.81,64.86,10500.0,54.8883,54.9222,54.863,54.9053,10500.0
2012-04-26 12:05:00,64.86,64.91,64.82,64.91,18200.0,54.9053,54.9476,54.8714,54.9476,18200.0
2012-04-26 12:10:00,64.9,64.91,64.86,64.9,10200.0,54.9391,54.9476,54.9053,54.9391,10200.0
2012-04-26 12:15:00,64.9,64.91,64.87,64.87,4200.0,54.9391,54.9476,54.9137,54.9137,4200.0
2012-04-26 12:20:00,64.87,64.87,64.79,64.79,6600.0,54.9137,54.9137,54.846,54.846,6600.0
2012-04-26 12:25:00,64.79,64.79,64.75,64.76,3400.0,54.846,54.846,54.8122,54.8206,3400.0
2012-04-26 12:30:00,64.77,64.86,64.76,64.85,8700.0,54.8291,54.9053,54.8206,54.8968,8700.0
2012-04-26 12:35:00,64.85,64.86,64.83,64.83,4700.0,54.8968,54.9053,54.8799,54.8799,4700.0
2012-04-26 12:40:00,64.84,64.87,64.81,64.86,17500.0,54.8883,54.9137,54.863,54.9053,17500.0
2012-04-26 12:45:00,64.87,64.87,64.83,64.84,3600.0,54.9137,54.9137,54.8799,54.8883,3600.0
2012-04-26 12:50:00,64.83,64.83,64.8,64.8,8600.0,54.8799,54.8799,54.8545,54.8545,8600.0
2012-04-26 12:55:00,64.8,64.8,64.75,64.8,7400.0,54.8545,54.8545,54.8122,54.8545,7400.0
2012-04-26 13:00:00,64.8,64.8,64.74,64.75,14000.0,54.8545,54.8545,54.8037,54.8122,14000.0
2012-04-26 13:05:00,64.75,64.76,64.73,64.75,8100.0,54.8122,54.8206,54.7952,54.8122,8100.0
2012-04-26 13:10:00,64.75,64.79,64.74,64.78,5100.0,54.8122,54.846,54.8037,54.8376,5100.0
2012-04-26 13:15:00,64.78,64.81,64.77,64.8,19600.0,54.8376,54.863,54.8291,54.8545,19600.0
2012-04-26 13:20:00,64.8,64.83,64.76,64.83,11000.0,54.8545,54.8799,54.8206,54.8799,11000.0
2012-04-26 13:25:00,64.83,64.83,64.74,64.77,11700.0,54.8799,54.8799,54.8037,54.8291,11700.0
2012-04-26 13:30:00,64.77,64.84,64.76,64.82,5100.0,54.8291,54.8883,54.8206,54.8714,5100.0
2012-04-26 13:35:00,64.82,64.94,64.81,64.91,11700.0,54.8714,54.973,54.863,54.9476,11700.0
2012-04-26 13:40:00,64.91,64.94,64.9,64.92,18300.0,54.9476,54.973,54.9391,54.9561,18300.0
2012-04-26 13:45:00,64.92,64.95,64.9,64.94,10500.0,54.9561,54.9815,54.9391,54.973,10500.0
2012-04-26 13:50:00,64.93,64.95,64.93,64.93,10400.0,54.9645,54.9815,54.9645,54.9645,10400.0
2012-04-26 13:55:00,64.94,64.94,64.91,64.91,16600.0,54.973,54.973,54.9476,54.9476,16600.0
2012-04-26 14:00:00,64.91,64.94,64.9,64.94,19000.0,54.9476,54.973,54.9391,54.973,19000.0
2012-04-26 14:05:00,64.94,64.97,64.94,64.96,8100.0,54.973,54.9984,54.973,54.9899,8100.0
2012-04-26 14:10:00,64.96,64.98,64.94,64.96,8900.0,54.9899,55.0069,54.973,54.9899,8900.0
2012-04-26 14:15:00,64.98,65.07,64.97,65.05,15200.0,55.0069,55.083,54.9984,55.0661,15200.0
2012-04-26 14:20:00,65.06,65.1,64.99,65.03,31000.0,55.0746,55.1084,55.0153,55.0492,31000.0
2012-04-26 14:25:00,65.03,65.03,64.97,65.0,19800.0,55.0492,55.0492,54.9984,55.0238,19800.0
2012-04-26 14:30:00,65.01,65.07,65.0,65.07,10400.0,55.0323,55.083,55.0238,55.083,10400.0
2012-04-26 14:35:00,65.08,65.15,65.08,65.15,7800.0,55.0915,55.1508,55.0915,55.1508,7800.0
2012-04-26 14:40:00,65.15,65.16,65.12,65.14,8200.0,55.1508,55.1592,55.1254,55.1423,8200.0
2012-04-26 14:45:00,65.13,65.13,65.11,65.11,5000.0,55.1338,55.1338,55.1169,55.1169,5000.0
2012-04-26 14:50:00,65.12,65.13,65.08,65.08,6500.0,55.1254,55.1338,55.0915,55.0915,6500.0
2012-04-26 14:55:00,65.07,65.15,65.06,65.15,5900.0,55.083,55.1508,55.0746,55.1508,5900.0
2012-04-26 15:00:00,65.14,65.18,65.12,65.18,12800.0,55.1423,55.1762,55.1254,55.1762,12800.0
2012-04-26 15:05:00,65.18,65.22,65.17,65.19,11700.0,55.1762,55.21,55.1677,55.1846,11700.0
2012-04-26 15:10:00,65.19,65.22,65.17,65.22,9900.0,55.1846,55.21,55.1677,55.21,9900.0
2012-04-26 15:15:00,65.22,65.28,65.22,65.24,16300.0,55.21,55.2608,55.21,55.227,16300.0
2012-04-26 15:20:00,65.23,65.26,65.19,65.24,22200.0,55.2185,55.2439,55.1846,55.227,22200.0
2012-04-26 15:25:00,65.25,65.25,65.13,65.19,12300.0,55.2354,55.2354,55.1338,55.1846,12300.0
2012-04-26 15:30:00,65.19,65.2,65.13,65.13,13600.0,55.1846,55.1931,55.1338,55.1338,13600.0
2012-04-26 15:35:00,65.14,65.16,65.07,65.07,17500.0,55.1423,55.1592,55.083,55.083,17500.0
2012-04-26 15:40:00,65.08,65.11,65.06,65.08,20200.0,55.0915,55.1169,55.0746,55.0915,20200.0
2012-04-26 15:45:00,65.09,65.17,65.06,65.06,39200.0,55.1,55.1677,55.0746,55.0746,39200.0
2012-04-26 15:50:00,65.07,65.09,65.0,65.0,47800.0,55.083,55.1,55.0238,55.0238,47800.0
2012-04-26 15:55:00,65.01,65.07,64.98,65.04,79500.0,55.0323,55.083,55.0069,55.0577,79500.0
2012-04-27 09:30:00,65.18,65.6,65.05,65.51,32800.0,55.1762,55.5317,55.0661,55.4555,32800.0
2012-04-27 09:35:00,65.53,65.53,65.16,65.23,21600.0,55.4724,55.4724,55.1592,55.2185,21600.0
2012-04-27 09:40:00,65.25,65.31,65.01,65.03,15400.0,55.2354,55.2862,55.0323,55.0492,15400.0
2012-04-27 09:45:00,65.0,65.18,65.0,65.08,13000.0,55.0238,55.1762,55.0238,55.0915,13000.0
2012-04-27 09:50:00,65.09,65.2,65.09,65.19,8400.0,55.1,55.1931,55.1,55.1846,8400.0
2012-04-27 09:55:00,65.2,65.46,65.14,65.42,17200.0,55.1931,55.4132,55.1423,55.3793,17200.0
2012-04-27 10:00:00,65.41,65.41,65.22,65.32,21700.0,55.3709,55.3709,55.21,55.2947,21700.0
2012-04-27 10:05:00,65.33,65.34,65.2,65.23,32800.0,55.3031,55.3116,55.1931,55.2185,32800.0
2012-04-27 10:10:00,65.24,65.3,65.24,65.3,9000.0,55.227,55.2777,55.227,55.2777,9000.0
2012-04-27 10:15:00,65.29,65.39,65.25,65.38,49300.0,55.2693,55.3539,55.2354,55.3455,49300.0
2012-04-27 10:20:00,65.38,65.42,65.24,65.26,27200.0,55.3455,55.3793,55.227,55.2439,27200.0
2012-04-27 10:25:00,65.26,65.27,65.15,65.2,15300.0,55.2439,55.2524,55.1508,55.1931,15300.0
2012-04-27 10:30:00,65.2,65.34,65.17,65.34,21200.0,55.1931,55.3116,55.1677,55.3116,21200.0
2012-04-27 10:35:00,65.35,65.35,65.26,65.34,10200.0,55.3201,55.3201,55.2439,55.3116,10200.0
2012-04-27 10:40:00,65.33,65.35,65.29,65.34,11600.0,55.3031,55.3201,55.2693,55.3116,11600.0
2012-04-27 10:45:00,65.34,65.35,65.23,65.28,20200.0,55.3116,55.3201,55.2185,55.2608,20200.0
2012-04-27 10:50:00,65.28,65.32,65.27,65.27,9900.0,55.2608,55.2947,55.2524,55.2524,9900.0
2012-04-27 10:55:00,65.26,65.3,65.26,65.3,10100.0,55.2439,55.2777,55.2439,55.2777,10100.0
2012-04-27 11:00:00,65.3,65.31,65.19,65.2,16300.0,55.2777,55.2862,55.1846,55.1931,16300.0
2012-04-27 11:05:00,65.19,65.2,65.14,65.16,11800.0,55.1846,55.1931,55.1423,55.1592,11800.0
2012-04-27 11:10:00,65.17,65.17,65.08,65.09,23200.0,55.1677,55.1677,55.0915,55.1,23200.0
2012-04-27 11:15:00,65.08,65.1,65.06,65.08,11100.0,55.0915,55.1084,55.0746,55.0915,11100.0
2012-04-27 11:20:00,65.08,65.09,65.05,65.08,8100.0,55.0915,55.1,55.0661,55.0915,8100.0
2012-04-27 11:25:00,65.07,65.09,65.05,65.08,10000.0,55.083,55.1,55.0661,55.0915,10000.0
2012-04-27 11:30:00,65.07,65.12,65.02,65.1,15100.0,55.083,55.1254,55.0407,55.1084,15100.0
2012-04-27 11:35:00,65.1,65.12,65.08,65.12,13800.0,55.1084,55.1254,55.0915,55.1254,13800.0
2012-04-27 11:40:00,65.12,65.12,65.07,65.08,6100.0,55.1254,55.1254,55.083,55.0915,6100.0
2012-04-27 11:45:00,65.07,65.09,65.02,65.03,10500.0,55.083,55.1,55.0407,55.0492,10500.0
2012-04-27 11:50:00,65.02,65.04,64.97,64.98,8600.0,55.0407,55.0577,54.9984,55.0069,8600.0
2012-04-27 11:55:00,64.98,65.0,64.95,64.95,11600.0,55.0069,55.0238,54.9815,54.9815,11600.0
2012-04-27 12:00:00,64.94,64.96,64.85,64.86,10300.0,54.973,54.9899,54.8968,54.9053,10300.0
2012-04-27 12:05:00,64.86,64.95,64.85,64.95,5700.0,54.9053,54.9815,54.8968,54.9815,5700.0
2012-04-27 12:10:00,64.94,64.95,64.91,64.95,6300.0,54.973,54.9815,54.9476,54.9815,6300.0
2012-04-27 12:15:00,64.95,64.96,64.88,64.91,27000.0,54.9815,54.9899,54.9222,54.9476,27000.0
2012-04-27 12:20:00,64.91,64.94,64.9,64.94,21500.0,54.9476,54.973,54.9391,54.973,21500.0
2012-04-27 12:25:00,64.93,64.98,64.93,64.98,5100.0,54.9645,55.0069,54.9645,55.0069,5100.0
2012-04-27 12:30:00,64.99,64.99,64.91,64.95,6200.0,55.0153,55.0153,54.9476,54.9815,6200.0
2012-04-27 12:35:00,64.94,64.95,64.87,64.89,5100.0,54.973,54.9815,54.9137,54.9307,5100.0
2012-04-27 12:40:00,64.88,64.92,64.84,64.86,9700.0,54.9222,54.9561,54.8883,54.9053,9700.0
2012-04-27 12:45:00,64.87,64.94,64.85,64.92,5100.0,54.9137,54.973,54.8968,54.9561,5100.0
2012-04-27 12:50:00,64.91,64.92,64.89,64.92,8700.0,54.9476,54.9561,54.9307,54.9561,8700.0
2012-04-27 12:55:00,64.91,64.92,64.9,64.91,5200.0,54.9476,54.9561,54.9391,54.9476,5200.0
2012-04-27 13:00:00,64.92,64.92,64.9,64.91,2400.0,54.9561,54.9561,54.9391,54.9476,2400.0
2012-04-27 13:05:00,64.92,64.94,64.92,64.94,9700.0,54.9561,54.973,54.9561,54.973,9700.0
2012-04-27 13:10:00,64.93,64.95,64.93,64.95,3600.0,54.9645,54.9815,54.9645,54.9815,3600.0
2012-04-27 13:15:00,64.95,64.97,64.94,64.96,5200.0,54.9815,54.9984,54.973,54.9899,5200.0
2012-04-27 13:20:00,64.96,65.0,64.95,65.0,11400.0,54.9899,55.0238,54.9815,55.0238,11400.0
2012-04-27 13:25:00,65.0,65.08,65.0,65.07,17500.0,55.0238,55.0915,55.0238,55.083,17500.0
2012-04-27 13:30:00,65.07,65.22,65.07,65.21,6800.0,55.083,55.21,55.083,55.2016,6800.0
2012-04-27 13:35:00,65.23,65.32,65.2,65.2,10400.0,55.2185,55.2947,55.1931,55.1931,10400.0
2012-04-27 13:40:00,65.22,65.22,65.15,65.17,8400.0,55.21,55.21,55.1508,55.1677,8400.0
2012-04-27 13:45:00,65.15,65.22,65.14,65.19,13900.0,55.1508,55.21,55.1423,55.1846,13900.0
2012-04-27 13:50:00,65.21,65.21,65.15,65.15,6800.0,55.2016,55.2016,55.1508,55.1508,6800.0
2012-04-27 13:55:00,65.15,65.17,65.14,65.17,12200.0,55.1508,55.1677,55.1423,55.1677,12200.0
2012-04-27 14:00:00,65.15,65.16,65.13,65.15,12100.0,55.1508,55.1592,55.1338,55.1508,12100.0
2012-04-27 14:05:00,65.15,65.24,65.14,65.19,9300.0,55.1508,55.227,55.1423,55.1846,9300.0
2012-04-27 14:10:00,65.19,65.2,65.14,65.17,13300.0,55.1846,55.1931,55.1423,55.1677,13300.0
2012-04-27 14:15:00,65.16,65.17,65.16,65.16,5700.0,55.1592,55.1677,55.1592,55.1592,5700.0
2012-04-27 14:20:00,65.15,65.15,65.08,65.11,11200.0,55.1508,55.1508,55.0915,55.1169,11200.0
2012-04-27 14:25:00,65.11,65.13,65.11,65.12,10000.0,55.1169,55.1338,55.1169,55.1254,10000.0
2012-04-27 14:30:00,65.11,65.11,65.03,65.06,11200.0,55.1169,55.1169,55.0492,55.0746,11200.0
2012-04-27 14:35:00,65.06,65.12,65.04,65.11,12800.0,55.0746,55.1254,55.0577,55.1169,12800.0
2012-04-27 14:40:00,65.12,65.14,65.11,65.13,3900.0,55.1254,55.1423,55.1169,55.1338,3900.0
2012-04-27 14:45:00,65.12,65.18,65.12,65.16,8800.0,55.1254,55.1762,55.1254,55.1592,8800.0
2012-04-27 14:50:00,65.17,65.2,65.16,65.19,8500.0,55.1677,55.1931,55.1592,55.1846,8500.0
2012-04-27 14:55:00,65.19,65.2,65.15,65.16,14100.0,55.1846,55.1931,55.1508,55.1592,14100.0
2012-04-27 15:00:00,65.17,65.18,65.13,65.16,11800.0,55.1677,55.1762,55.1338,55.1592,11800.0
2012-04-27 15:05:00,65.16,65.17,65.14,65.16,29600.0,55.1592,55.1677,55.1423,55.1592,29600.0
2012-04-27 15:10:00,65.17,65.21,65.17,65.2,39300.0,55.1677,55.2016,55.1677,55.1931,39300.0
2012-04-27 15:15:00,65.2,65.2,65.16,65.2,14500.0,55.1931,55.1931,55.1592,55.1931,14500.0
2012-04-27 15:20:00,65.2,65.21,65.16,65.19,14300.0,55.1931,55.2016,55.1592,55.1846,14300.0
2012-04-27 15:25:00,65.19,65.19,65.14,65.17,38500.0,55.1846,55.1846,55.1423,55.1677,38500.0
2012-04-27 15:30:00,65.16,65.18,65.14,65.18,21000.0,55.1592,55.1762,55.1423,55.1762,21000.0
2012-04-27 15:35:00,65.18,65.19,65.16,65.18,23900.0,55.1762,55.1846,55.1592,55.1762,23900.0
2012-04-27 15:40:00,65.19,65.24,65.16,65.2,38800.0,55.1846,55.227,55.1592,55.1931,38800.0
2012-04-27 15:45:00,65.19,65.19,65.09,65.16,40400.0,55.1846,55.1846,55.1,55.1592,40400.0
2012-04-27 15:50:00,65.17,65.17,65.12,65.15,71000.0,55.1677,55.1677,55.1254,55.1508,71000.0
2012-04-27 15:55:00,65.15,65.32,65.13,65.22,187700.0,55.1508,55.2947,55.1338,55.21,187700.0
2012-04-30 09:30:00,64.93,65.09,64.92,64.93,17400.0,54.9645,55.1,54.9561,54.9645,17400.0
2012-04-30 09:35:00,64.93,65.04,64.9,64.97,7600.0,54.9645,55.0577,54.9391,54.9984,7600.0
2012-04-30 09:40:00,64.94,64.94,64.69,64.69,10200.0,54.973,54.973,54.7614,54.7614,10200.0
2012-04-30 09:45:00,64.68,64.76,64.67,64.74,10800.0,54.7529,54.8206,54.7444,54.8037,10800.0
2012-04-30 09:50:00,64.74,64.77,64.65,64.65,10300.0,54.8037,54.8291,54.7275,54.7275,10300.0
2012-04-30 09:55:00,64.66,64.7,64.59,64.63,10400.0,54.736,54.7698,54.6767,54.7106,10400.0
2012-04-30 10:00:00,64.65,64.71,64.56,64.71,7700.0,54.7275,54.7783,54.6513,54.7783,7700.0
2012-04-30 10:05:00,64.69,64.73,64.67,64.71,9200.0,54.7614,54.7952,54.7444,54.7783,9200.0
2012-04-30 10:10:00,64.73,64.83,64.71,64.81,7700.0,54.7952,54.8799,54.7783,54.863,7700.0
2012-04-30 10:15:00,64.82,64.86,64.8,64.81,4800.0,54.8714,54.9053,54.8545,54.863,4800.0
2012-04-30 10:20:00,64.81,64.82,64.68,64.68,5500.0,54.863,54.8714,54.7529,54.7529,5500.0
2012-04-30 10:25:00,64.68,64.7,64.65,64.68,12600.0,54.7529,54.7698,54.7275,54.7529,12600.0
2012-04-30 10:30:00,64.68,64.78,64.61,64.76,37700.0,54.7529,54.8376,54.6936,54.8206,37700.0
2012-04-30 10:35:00,64.79,64.81,64.76,64.79,11200.0,54.846,54.863,54.8206,54.846,11200.0
2012-04-30 10:40:00,64.8,64.9,64.8,64.9,12300.0,54.8545,54.9391,54.8545,54.9391,12300.0
2012-04-30 10:45:00,64.9,64.91,64.8,64.81,8600.0,54.9391,54.9476,54.8545,54.863,8600.0
2012-04-30 10:50:00,64.82,64.82,64.72,64.72,3200.0,54.8714,54.8714,54.7868,54.7868,3200.0
2012-04-30 10:55:00,64.73,64.79,64.73,64.77,9300.0,54.7952,54.846,54.7952,54.8291,9300.0
2012-04-30 11:00:00,64.76,64.79,64.72,64.79,5600.0,54.8206,54.846,54.7868,54.846,5600.0
2012-04-30 11:05:00,64.79,64.86,64.77,64.86,7500.0,54.846,54.9053,54.8291,54.9053,7500.0
2012-04-30 11:10:00,64.84,64.84,64.77,64.8,4700.0,54.8883,54.8883,54.8291,54.8545,4700.0
2012-04-30 11:15:00,64.78,64.88,64.77,64.86,4900.0,54.8376,54.9222,54.8291,54.9053,4900.0
2012-04-30 11:20:00,64.86,64.88,64.85,64.85,4900.0,54.9053,54.9222,54.8968,54.8968,4900.0
2012-04-30 11:25:00,64.86,64.87,64.78,64.82,11800.0,54.9053,54.9137,54.8376,54.8714,11800.0
2012-04-30 11:30:00,64.82,64.85,64.78,64.78,7800.0,54.8714,54.8968,54.8376,54.8376,7800.0
2012-04-30 11:35:00,64.78,64.84,64.78,64.83,7900.0,54.8376,54.8883,54.8376,54.8799,7900.0
2012-04-30 11:40:00,64.83,64.88,64.82,64.87,6200.0,54.8799,54.9222,54.8714,54.9137,6200.0
2012-04-30 11:45:00,64.88,64.95,64.88,64.94,15200.0,54.9222,54.9815,54.9222,54.973,15200.0
2012-04-30 11:50:00,64.94,64.98,64.94,64.97,7900.0,54.973,55.0069,54.973,54.9984,7900.0
2012-04-30 11:55:00,64.96,65.0,64.96,64.99,4900.0,54.9899,55.0238,54.9899,55.0153,4900.0
2012-04-30 12:00:00,65.0,65.02,64.96,64.96,8400.0,55.0238,55.0407,54.9899,54.9899,8400.0
2012-04-30 12:05:00,64.95,64.96,64.91,64.93,6900.0,54.9815,54.9899,54.9476,54.9645,6900.0
2012-04-30 12:10:00,64.93,64.96,64.93,64.95,5400.0,54.9645,54.9899,54.9645,54.9815,5400.0
2012-04-30 12:15:00,64.95,65.06,64.95,65.06,7900.0,54.9815,55.0746,54.9815,55.0746,7900.0
2012-04-30 12:20:00,65.06,65.11,65.06,65.1,5200.0,55.0746,55.1169,55.0746,55.1084,5200.0
2012-04-30 12:25:00,65.11,65.2,65.11,65.19,9700.0,55.1169,55.1931,55.1169,55.1846,9700.0
2012-04-30 12:30:00,65.2,65.25,65.2,65.24,26100.0,55.1931,55.2354,55.1931,55.227,26100.0
2012-04-30 12:35:00,65.23,65.23,65.17,65.21,12500.0,55.2185,55.2185,55.1677,55.2016,12500.0
2012-04-30 12:40:00,65.21,65.22,65.18,65.18,3000.0,55.2016,55.21,55.1762,55.1762,3000.0
2012-04-30 12:45:00,65.19,65.2,65.18,65.2,9400.0,55.1846,55.1931,55.1762,55.1931,9400.0
2012-04-30 12:50:00,65.19,65.2,65.18,65.19,6500.0,55.1846,55.1931,55.1762,55.1846,6500.0
2012-04-30 12:55:00,65.18,65.2,65.18,65.18,5000.0,55.1762,55.1931,55.1762,55.1762,5000.0
2012-04-30 13:00:00,65.19,65.2,65.14,65.14,17500.0,55.1846,55.1931,55.1423,55.1423,17500.0
2012-04-30 13:05:00,65.14,65.14,65.1,65.1,10100.0,55.1423,55.1423,55.1084,55.1084,10100.0
2012-04-30 13:10:00,65.1,65.11,65.1,65.1,5800.0,55.1084,55.1169,55.1084,55.1084,5800.0
2012-04-30 13:15:00,65.1,65.11,65.1,65.1,6400.0,55.1084,55.1169,55.1084,55.1084,6400.0
2012-04-30 13:20:00,65.1,65.13,65.1,65.11,13300.0,55.1084,55.1338,55.1084,55.1169,13300.0
2012-04-30 13:25:00,65.11,65.11,65.05,65.06,6200.0,55.1169,55.1169,55.0661,55.0746,6200.0
2012-04-30 13:30:00,65.07,65.08,65.05,65.06,7000.0,55.083,55.0915,55.0661,55.0746,7000.0
2012-04-30 13:35:00,65.06,65.07,65.05,65.06,2800.0,55.0746,55.083,55.0661,55.0746,2800.0
2012-04-30 13:40:00,65.06,65.07,65.05,65.07,13000.0,55.0746,55.083,55.0661,55.083,13000.0
2012-04-30 13:45:00,65.06,65.07,65.05,65.06,144000.0,55.0746,55.083,55.0661,55.0746,144000.0
2012-04-30 13:50:00,65.05,65.08,65.05,65.07,6600.0,55.0661,55.0915,55.0661,55.083,6600.0
2012-04-30 13:55:00,65.07,65.07,65.05,65.05,6500.0,55.083,55.083,55.0661,55.0661,6500.0
2012-04-30 14:00:00,65.06,65.07,65.05,65.06,19700.0,55.0746,55.083,55.0661,55.0746,19700.0
2012-04-30 14:05:00,65.06,65.07,65.05,65.06,7400.0,55.0746,55.083,55.0661,55.0746,7400.0
2012-04-30 14:10:00,65.06,65.06,65.05,65.06,9700.0,55.0746,55.0746,55.0661,55.0746,9700.0
2012-04-30 14:15:00,65.06,65.07,65.05,65.05,12900.0,55.0746,55.083,55.0661,55.0661,12900.0
2012-04-30 14:20:00,65.05,65.06,65.05,65.05,4200.0,55.0661,55.0746,55.0661,55.0661,4200.0
2012-04-30 14:25:00,65.05,65.06,65.05,65.06,6900.0,55.0661,55.0746,55.0661,55.0746,6900.0
2012-04-30 14:30:00,65.05,65.06,65.05,65.06,10300.0,55.0661,55.0746,55.0661,55.0746,10300.0
2012-04-30 14:35:00,65.05,65.06,65.03,65.06,19500.0,55.0661,55.0746,55.0492,55.0746,19500.0
2012-04-30 14:40:00,65.06,65.09,65.06,65.09,15700.0,55.0746,55.1,55.0746,55.1,15700.0
2012-04-30 14:45:00,65.09,65.16,65.08,65.16,29900.0,55.1,55.1592,55.0915,55.1592,29900.0
2012-04-30 14:50:00,65.16,65.2,65.14,65.17,10200.0,55.1592,55.1931,55.1423,55.1677,10200.0
2012-04-30 14:55:00,65.18,65.19,65.14,65.15,8700.0,55.1762,55.1846,55.1423,55.1508,8700.0
2012-04-30 15:00:00,65.15,65.18,65.13,65.15,9900.0,55.1508,55.1762,55.1338,55.1508,9900.0
2012-04-30 15:05:00,65.15,65.17,65.12,65.13,13400.0,55.1508,55.1677,55.1254,55.1338,13400.0
2012-04-30 15:10:00,65.12,65.16,65.1,65.15,18700.0,55.1254,55.1592,55.1084,55.1508,18700.0
2012-04-30 15:15:00,65.16,65.17,65.15,65.16,9600.0,55.1592,55.1677,55.1508,55.1592,9600.0
2012-04-30 15:20:00,65.16,65.27,65.16,65.26,39800.0,55.1592,55.2524,55.1592,55.2439,39800.0
2012-04-30 15:25:00,65.26,65.27,65.25,65.25,10300.0,55.2439,55.2524,55.2354,55.2354,10300.0
2012-04-30 15:30:00,65.25,65.31,65.25,65.25,20400.0,55.2354,55.2862,55.2354,55.2354,20400.0
2012-04-30 15:35:00,65.25,65.26,65.25,65.26,20600.0,55.2354,55.2439,55.2354,55.2439,20600.0
2012-04-30 15:40:00,65.25,65.32,65.25,65.31,44700.0,55.2354,55.2947,55.2354,55.2862,44700.0
2012-04-30 15:45:00,65.32,65.35,65.26,65.29,35300.0,55.2947,55.3201,55.2439,55.2693,35300.0
2012-04-30 15:50:00,65.29,65.31,65.28,65.31,37600.0,55.2693,55.2862,55.2608,55.2862,37600.0
2012-04-30 15:55:00,65.31,65.36,65.28,65.31,104700.0,55.2862,55.3285,55.2608,55.2862,104700.0
2012-05-01 09:30:00,65.48,65.48,65.05,65.16,31900.0,55.4301,55.4301,55.0661,55.1592,31900.0
2012-05-01 09:35:00,65.12,65.22,65.05,65.05,10200.0,55.1254,55.21,55.0661,55.0661,10200.0
2012-05-01 09:40:00,65.09,65.11,64.85,65.02,15400.0,55.1,55.1169,54.8968,55.0407,15400.0
2012-05-01 09:45:00,65.0,65.01,64.64,64.64,30000.0,55.0238,55.0323,54.719,54.719,30000.0
2012-05-01 09:50:00,64.68,64.68,64.43,64.45,19000.0,54.7529,54.7529,54.5413,54.5582,19000.0
2012-05-01 09:55:00,64.46,64.53,64.26,64.32,12600.0,54.5667,54.6259,54.3974,54.4482,12600.0
2012-05-01 10:00:00,64.35,64.88,64.31,64.86,25500.0,54.4736,54.9222,54.4397,54.9053,25500.0
2012-05-01 10:05:00,64.84,64.88,64.75,64.81,18800.0,54.8883,54.9222,54.8122,54.863,18800.0
2012-05-01 10:10:00,64.8,64.86,64.74,64.79,26600.0,54.8545,54.9053,54.8037,54.846,26600.0
2012-05-01 10:15:00,64.76,64.97,64.71,64.9,35500.0,54.8206,54.9984,54.7783,54.9391,35500.0
2012-05-01 10:20:00,64.91,64.93,64.81,64.88,33200.0,54.9476,54.9645,54.863,54.9222,33200.0
2012-05-01 10:25:00,64.87,65.02,64.87,64.95,20200.0,54.9137,55.0407,54.9137,54.9815,20200.0
2012-05-01 10:30:00,64.94,64.97,64.85,64.92,26400.0,54.973,54.9984,54.8968,54.9561,26400.0
2012-05-01 10:35:00,64.92,65.0,64.87,64.93,44200.0,54.9561,55.0238,54.9137,54.9645,44200.0
2012-05-01 10:40:00,64.96,64.97,64.91,64.96,8900.0,54.9899,54.9984,54.9476,54.9899,8900.0
2012-05-01 10:45:00,65.0,65.02,64.84,64.88,15600.0,55.0238,55.0407,54.8883,54.9222,15600.0
2012-05-01 10:50:00,64.89,64.98,64.89,64.97,5500.0,54.9307,55.0069,54.9307,54.9984,5500.0
2012-05-01 10:55:00,64.98,65.02,64.96,64.96,7900.0,55.0069,55.0407,54.9899,54.9899,7900.0
2012-05-01 11:00:00,64.97,64.97,64.93,64.97,7000.0,54.9984,54.9984,54.9645,54.9984,7000.0
2012-05-01 11:05:00,64.97,64.97,64.87,64.9,32300.0,54.9984,54.9984,54.9137,54.9391,32300.0
2012-05-01 11:10:00,64.91,64.95,64.88,64.95,7600.0,54.9476,54.9815,54.9222,54.9815,7600.0
2012-05-01 11:15:00,64.95,64.99,64.93,64.98,6600.0,54.9815,55.0153,54.9645,55.0069,6600.0
2012-05-01 11:20:00,64.99,65.03,64.97,65.0,11500.0,55.0153,55.0492,54.9984,55.0238,11500.0
2012-05-01 11:25:00,65.0,65.01,64.96,65.0,5100.0,55.0238,55.0323,54.9899,55.0238,5100.0
2012-05-01 11:30:00,65.0,65.06,65.0,65.01,30700.0,55.0238,55.0746,55.0238,55.0323,30700.0
2012-05-01 11:35:00,65.0,65.0,64.86,64.89,9500.0,55.0238,55.0238,54.9053,54.9307,9500.0
2012-05-01 11:40:00,64.87,64.88,64.77,64.79,24000.0,54.9137,54.9222,54.8291,54.846,24000.0
2012-05-01 11:45:00,64.79,64.8,64.7,64.71,23700.0,54.846,54.8545,54.7698,54.7783,23700.0
2012-05-01 11:50:00,64.7,64.8,64.68,64.76,23700.0,54.7698,54.8545,54.7529,54.8206,23700.0
2012-05-01 11:55:00,64.76,64.78,64.7,64.7,17500.0,54.8206,54.8376,54.7698,54.7698,17500.0
2012-05-01 12:00:00,64.7,64.77,64.7,64.74,17000.0,54.7698,54.8291,54.7698,54.8037,17000.0
2012-05-01 12:05:00,64.74,64.78,64.73,64.78,7500.0,54.8037,54.8376,54.7952,54.8376,7500.0
2012-05-01 12:10:00,64.77,64.8,64.75,64.76,6400.0,54.8291,54.8545,54.8122,54.8206,6400.0
2012-05-01 12:15:00,64.76,64.8,64.75,64.8,9900.0,54.8206,54.8545,54.8122,54.8545,9900.0
2012-05-01 12:20:00,64.8,64.8,64.77,64.79,5500.0,54.8545,54.8545,54.8291,54.846,5500.0
2012-05-01 12:25:00,64.79,64.86,64.77,64.82,15700.0,54.846,54.9053,54.8291,54.8714,15700.0
2012-05-01 12:30:00,64.8,64.88,64.8,64.88,4400.0,54.8545,54.9222,54.8545,54.9222,4400.0
2012-05-01 12:35:00,64.89,64.9,64.86,64.9,8000.0,54.9307,54.9391,54.9053,54.9391,8000.0
2012-05-01 12:40:00,64.88,64.91,64.85,64.85,58300.0,54.9222,54.9476,54.8968,54.8968,58300.0
2012-05-01 12:45:00,64.85,64.85,64.75,64.75,7700.0,54.8968,54.8968,54.8122,54.8122,7700.0
2012-05-01 12:50:00,64.76,64.83,64.76,64.83,2700.0,54.8206,54.8799,54.8206,54.8799,2700.0
2012-05-01 12:55:00,64.85,64.85,64.8,64.81,17800.0,54.8968,54.8968,54.8545,54.863,17800.0
2012-05-01 13:00:00,64.81,64.87,64.79,64.85,7500.0,54.863,54.9137,54.846,54.8968,7500.0
2012-05-01 13:05:00,64.87,64.89,64.85,64.86,12600.0,54.9137,54.9307,54.8968,54.9053,12600.0
2012-05-01 13:10:00,64.85,64.86,64.78,64.78,7200.0,54.8968,54.9053,54.8376,54.8376,7200.0
2012-05-01 13:15:00,64.78,64.85,64.78,64.81,7200.0,54.8376,54.8968,54.8376,54.863,7200.0
2012-05-01 13:20:00,64.8,64.8,64.71,64.76,10600.0,54.8545,54.8545,54.7783,54.8206,10600.0
2012-05-01 13:25:00,64.76,64.78,64.75,64.76,4300.0,54.8206,54.8376,54.8122,54.8206,4300.0
2012-05-01 13:30:00,64.76,64.8,64.75,64.8,2800.0,54.8206,54.8545,54.8122,54.8545,2800.0
2012-05-01 13:35:00,64.79,64.85,64.79,64.85,6800.0,54.846,54.8968,54.846,54.8968,6800.0
2012-05-01 13:40:00,64.84,64.88,64.82,64.82,7800.0,54.8883,54.9222,54.8714,54.8714,7800.0
2012-05-01 13:45:00,64.81,64.81,64.72,64.74,8600.0,54.863,54.863,54.7868,54.8037,8600.0
2012-05-01 13:50:00,64.74,64.74,64.68,64.72,16100.0,54.8037,54.8037,54.7529,54.7868,16100.0
2012-05-01 13:55:00,64.7,64.74,64.63,64.64,14500.0,54.7698,54.8037,54.7106,54.719,14500.0
2012-05-01 14:00:00,64.64,64.64,64.62,64.62,8000.0,54.719,54.719,54.7021,54.7021,8000.0
2012-05-01 14:05:00,64.62,64.63,64.57,64.58,8400.0,54.7021,54.7106,54.6598,54.6683,8400.0
2012-05-01 14:10:00,64.57,64.63,64.57,64.59,9800.0,54.6598,54.7106,54.6598,54.6767,9800.0
2012-05-01 14:15:00,64.59,64.59,64.5,64.5,9900.0,54.6767,54.6767,54.6005,54.6005,9900.0
2012-05-01 14:20:00,64.52,64.54,64.5,64.5,9400.0,54.6175,54.6344,54.6005,54.6005,9400.0
2012-05-01 14:25:00,64.49,64.49,64.42,64.48,14100.0,54.5921,54.5921,54.5328,54.5836,14100.0
2012-05-01 14:30:00,64.48,64.5,64.39,64.39,14100.0,54.5836,54.6005,54.5074,54.5074,14100.0
2012-05-01 14:35:00,64.38,64.38,64.29,64.29,15600.0,54.499,54.499,54.4228,54.4228,15600.0
2012-05-01 14:40:00,64.3,64.35,64.3,64.34,28100.0,54.4312,54.4736,54.4312,54.4651,28100.0
2012-05-01 14:45:00,64.34,64.35,64.3,64.31,22400.0,54.4651,54.4736,54.4312,54.4397,22400.0
2012-05-01 14:50:00,64.31,64.31,64.29,64.3,25300.0,54.4397,54.4397,54.4228,54.4312,25300.0
2012-05-01 14:55:00,64.3,64.31,64.3,64.31,18800.0,54.4312,54.4397,54.4312,54.4397,18800.0
2012-05-01 15:00:00,64.31,64.37,64.3,64.37,21200.0,54.4397,54.4905,54.4312,54.4905,21200.0
2012-05-01 15:05:00,64.37,64.37,64.35,64.35,10300.0,54.4905,54.4905,54.4736,54.4736,10300.0
2012-05-01 15:10:00,64.35,64.35,64.32,64.34,15500.0,54.4736,54.4736,54.4482,54.4651,15500.0
2012-05-01 15:15:00,64.33,64.36,64.31,64.32,37000.0,54.4566,54.482,54.4397,54.4482,37000.0
2012-05-01 15:20:00,64.33,64.33,64.26,64.33,41100.0,54.4566,54.4566,54.3974,54.4566,41100.0
2012-05-01 15:25:00,64.33,64.34,64.26,64.28,60400.0,54.4566,54.4651,54.3974,54.4143,60400.0
2012-05-01 15:30:00,64.29,64.31,64.25,64.27,48900.0,54.4228,54.4397,54.3889,54.4058,48900.0
2012-05-01 15:35:00,64.27,64.27,64.14,64.15,40200.0,54.4058,54.4058,54.2958,54.3043,40200.0
2012-05-01 15:40:00,64.14,64.15,64.01,64.02,60500.0,54.2958,54.3043,54.1857,54.1942,60500.0
2012-05-01 15:45:00,64.03,64.06,64.0,64.01,126100.0,54.2027,54.2281,54.1773,54.1857,126100.0
2012-05-01 15:50:00,64.01,64.02,64.01,64.01,77000.0,54.1857,54.1942,54.1857,54.1857,77000.0
2012-05-01 15:55:00,64.02,64.03,63.94,64.02,148500.0,54.1942,54.2027,54.1265,54.1942,148500.0
2012-05-02 09:30:00,63.85,63.89,63.7,63.87,37500.0,54.0503,54.0842,53.9233,54.0672,37500.0
2012-05-02 09:35:00,63.9,64.14,63.89,64.01,15600.0,54.0926,54.2958,54.0842,54.1857,15600.0
2012-05-02 09:40:00,64.03,64.06,63.86,63.87,19100.0,54.2027,54.2281,54.0588,54.0672,19100.0
2012-05-02 09:45:00,63.84,63.94,63.7,63.8,25200.0,54.0418,54.1265,53.9233,54.008,25200.0
2012-05-02 09:50:00,63.8,63.83,63.68,63.69,24500.0,54.008,54.0334,53.9064,53.9149,24500.0
2012-05-02 09:55:00,63.7,63.71,63.65,63.66,17100.0,53.9233,53.9318,53.881,53.8895,17100.0
2012-05-02 10:00:00,63.68,63.71,63.49,63.5,36700.0,53.9064,53.9318,53.7455,53.754,36700.0
2012-05-02 10:05:00,63.49,63.56,63.41,63.53,64800.0,53.7455,53.8048,53.6778,53.7794,64800.0
2012-05-02 10:10:00,63.55,63.69,63.54,63.64,22600.0,53.7963,53.9149,53.7879,53.8725,22600.0
2012-05-02 10:15:00,63.62,63.66,63.56,63.58,11600.0,53.8556,53.8895,53.8048,53.8217,11600.0
2012-05-02 10:20:00,63.58,63.71,63.57,63.68,33400.0,53.8217,53.9318,53.8133,53.9064,33400.0
2012-05-02 10:25:00,63.68,63.8,63.68,63.69,16300.0,53.9064,54.008,53.9064,53.9149,16300.0
2012-05-02 10:30:00,63.69,63.77,63.66,63.77,10300.0,53.9149,53.9826,53.8895,53.9826,10300.0
2012-05-02 10:35:00,63.78,63.89,63.78,63.87,7500.0,53.991,54.0842,53.991,54.0672,7500.0
2012-05-02 10:40:00,63.86,63.89,63.83,63.89,10600.0,54.0588,54.0842,54.0334,54.0842,10600.0
2012-05-02 10:45:00,63.89,63.94,63.83,63.83,15500.0,54.0842,54.1265,54.0334,54.0334,15500.0
2012-05-02 10:50:00,63.85,63.92,63.82,63.88,34400.0,54.0503,54.1096,54.0249,54.0757,34400.0
2012-05-02 10:55:00,63.89,63.97,63.89,63.96,22200.0,54.0842,54.1519,54.0842,54.1434,22200.0
2012-05-02 11:00:00,63.96,63.99,63.94,63.94,10200.0,54.1434,54.1688,54.1265,54.1265,10200.0
2012-05-02 11:05:00,63.95,63.99,63.93,63.99,13900.0,54.1349,54.1688,54.118,54.1688,13900.0
2012-05-02 11:10:00,64.0,64.05,63.95,64.01,19900.0,54.1773,54.2196,54.1349,54.1857,19900.0
2012-05-02 11:15:00,64.03,64.12,64.01,64.11,4800.0,54.2027,54.2789,54.1857,54.2704,4800.0
2012-05-02 11:20:00,64.12,64.12,64.04,64.05,11400.0,54.2789,54.2789,54.2111,54.2196,11400.0
2012-05-02 11:25:00,64.07,64.15,64.06,64.15,72700.0,54.2365,54.3043,54.2281,54.3043,72700.0
2012-05-02 11:30:00,64.17,64.24,64.17,64.24,10500.0,54.3212,54.3804,54.3212,54.3804,10500.0
2012-05-02 11:35:00,64.23,64.28,64.21,64.25,7100.0,54.372,54.4143,54.355,54.3889,7100.0
2012-05-02 11:40:00,64.26,64.29,64.24,64.24,8900.0,54.3974,54.4228,54.3804,54.3804,8900.0
2012-05-02 11:45:00,64.24,64.28,64.23,64.27,12200.0,54.3804,54.4143,54.372,54.4058,12200.0
2012-05-02 11:50:00,64.28,64.3,64.26,64.27,5000.0,54.4143,54.4312,54.3974,54.4058,5000.0
2012-05-02 11:55:00,64.27,64.32,64.26,64.32,9000.0,54.4058,54.4482,54.3974,54.4482,9000.0
2012-05-02 12:00:00,64.33,64.33,64.28,64.32,16100.0,54.4566,54.4566,54.4143,54.4482,16100.0
2012-05-02 12:05:00,64.32,64.35,64.32,64.35,5600.0,54.4482,54.4736,54.4482,54.4736,5600.0
2012-05-02 12:10:00,64.35,64.4,64.35,64.4,8100.0,54.4736,54.5159,54.4736,54.5159,8100.0
2012-05-02 12:15:00,64.39,64.5,64.39,64.48,20800.0,54.5074,54.6005,54.5074,54.5836,20800.0
2012-05-02 12:20:00,64.48,64.53,64.48,64.52,52900.0,54.5836,54.6259,54.5836,54.6175,52900.0
2012-05-02 12:25:00,64.52,64.55,64.52,64.53,8500.0,54.6175,54.6429,54.6175,54.6259,8500.0
2012-05-02 12:30:00,64.54,64.59,64.54,64.59,11500.0,54.6344,54.6767,54.6344,54.6767,11500.0
2012-05-02 12:35:00,64.58,64.6,64.47,64.48,60900.0,54.6683,54.6852,54.5751,54.5836,60900.0
2012-05-02 12:40:00,64.47,64.51,64.42,64.44,11300.0,54.5751,54.609,54.5328,54.5497,11300.0
2012-05-02 12:45:00,64.44,64.45,64.43,64.45,3100.0,54.5497,54.5582,54.5413,54.5582,3100.0
2012-05-02 12:50:00,64.48,64.51,64.46,64.47,5600.0,54.5836,54.609,54.5667,54.5751,5600.0
2012-05-02 12:55:00,64.48,64.48,64.47,64.48,6100.0,54.5836,54.5836,54.5751,54.5836,6100.0
2012-05-02 13:00:00,64.48,64.59,64.45,64.45,33500.0,54.5836,54.6767,54.5582,54.5582,33500.0
2012-05-02 13:05:00,64.46,64.51,64.45,64.5,4800.0,54.5667,54.609,54.5582,54.6005,4800.0
2012-05-02 13:10:00,64.5,64.55,64.5,64.53,5100.0,54.6005,54.6429,54.6005,54.6259,5100.0
2012-05-02 13:15:00,64.53,64.55,64.51,64.51,7400.0,54.6259,54.6429,54.609,54.609,7400.0
2012-05-02 13:20:00,64.51,64.52,64.48,64.5,5200.0,54.609,54.6175,54.5836,54.6005,5200.0
2012-05-02 13:25:00,64.5,64.5,64.48,64.48,4300.0,54.6005,54.6005,54.5836,54.5836,4300.0
2012-05-02 13:30:00,64.49,64.56,64.49,64.56,9500.0,54.5921,54.6513,54.5921,54.6513,9500.0
2012-05-02 13:35:00,64.55,64.59,64.53,64.54,8900.0,54.6429,54.6767,54.6259,54.6344,8900.0
2012-05-02 13:40:00,64.55,64.59,64.55,64.57,7600.0,54.6429,54.6767,54.6429,54.6598,7600.0
2012-05-02 13:45:00,64.58,64.66,64.58,64.64,14100.0,54.6683,54.736,54.6683,54.719,14100.0
2012-05-02 13:50:00,64.64,64.66,64.61,64.65,56300.0,54.719,54.736,54.6936,54.7275,56300.0
2012-05-02 13:55:00,64.65,64.69,64.61,64.61,17400.0,54.7275,54.7614,54.6936,54.6936,17400.0
2012-05-02 14:00:00,64.61,64.63,64.57,64.59,11800.0,54.6936,54.7106,54.6598,54.6767,11800.0
2012-05-02 14:05:00,64.61,64.67,64.61,64.67,2600.0,54.6936,54.7444,54.6936,54.7444,2600.0
2012-05-02 14:10:00,64.67,64.67,64.62,64.62,3800.0,54.7444,54.7444,54.7021,54.7021,3800.0
2012-05-02 14:15:00,64.62,64.69,64.62,64.69,16900.0,54.7021,54.7614,54.7021,54.7614,16900.0
2012-05-02 14:20:00,64.69,64.69,64.63,64.66,13700.0,54.7614,54.7614,54.7106,54.736,13700.0
2012-05-02 14:25:00,64.66,64.67,64.63,64.64,41200.0,54.736,54.7444,54.7106,54.719,41200.0
2012-05-02 14:30:00,64.63,64.66,64.61,64.61,13500.0,54.7106,54.736,54.6936,54.6936,13500.0
2012-05-02 14:35:00,64.61,64.62,64.58,64.62,7900.0,54.6936,54.7021,54.6683,54.7021,7900.0
2012-05-02 14:40:00,64.61,64.65,64.61,64.63,4700.0,54.6936,54.7275,54.6936,54.7106,4700.0
2012-05-02 14:45:00,64.63,64.65,64.59,64.65,10600.0,54.7106,54.7275,54.6767,54.7275,10600.0
2012-05-02 14:50:00,64.65,64.65,64.65,64.65,9500.0,54.7275,54.7275,54.7275,54.7275,9500.0
2012-05-02 14:55:00,64.65,64.65,64.58,64.58,39000.0,54.7275,54.7275,54.6683,54.6683,39000.0
2012-05-02 15:00:00,64.58,64.59,64.51,64.53,11900.0,54.6683,54.6767,54.609,54.6259,11900.0
2012-05-02 15:05:00,64.52,64.55,64.42,64.43,26900.0,54.6175,54.6429,54.5328,54.5413,26900.0
2012-05-02 15:10:00,64.42,64.45,64.38,64.38,12800.0,54.5328,54.5582,54.499,54.499,12800.0
2012-05-02 15:15:00,64.39,64.52,64.38,64.49,11800.0,54.5074,54.6175,54.499,54.5921,11800.0
2012-05-02 15:20:00,64.51,64.6,64.51,64.6,5500.0,54.609,54.6852,54.609,54.6852,5500.0
2012-05-02 15:25:00,64.6,64.62,64.59,64.61,13100.0,54.6852,54.7021,54.6767,54.6936,13100.0
2012-05-02 15:30:00,64.61,64.61,64.6,64.61,7200.0,54.6936,54.6936,54.6852,54.6936,7200.0
2012-05-02 15:35:00,64.61,64.61,64.56,64.58,14700.0,54.6936,54.6936,54.6513,54.6683,14700.0
2012-05-02 15:40:00,64.58,64.63,64.58,64.63,42400.0,54.6683,54.7106,54.6683,54.7106,42400.0
2012-05-02 15:45:00,64.63,64.65,64.62,64.63,44000.0,54.7106,54.7275,54.7021,54.7106,44000.0
2012-05-02 15:50:00,64.63,64.63,64.56,64.62,30400.0,54.7106,54.7106,54.6513,54.7021,30400.0
2012-05-02 15:55:00,64.62,64.64,64.57,64.59,54700.0,54.7021,54.719,54.6598,54.6767,54700.0
2012-05-03 09:30:00,64.75,64.75,64.34,64.47,12700.0,54.8122,54.8122,54.4651,54.5751,12700.0
2012-05-03 09:35:00,64.59,64.62,64.29,64.32,6000.0,54.6767,54.7021,54.4228,54.4482,6000.0
2012-05-03 09:40:00,64.34,64.47,64.3,64.35,7200.0,54.4651,54.5751,54.4312,54.4736,7200.0
2012-05-03 09:45:00,64.33,64.38,64.2,64.36,9900.0,54.4566,54.499,54.3466,54.482,9900.0
2012-05-03 09:50:00,64.37,64.37,64.17,64.18,32200.0,54.4905,54.4905,54.3212,54.3296,32200.0
2012-05-03 09:55:00,64.19,64.31,64.06,64.06,30100.0,54.3381,54.4397,54.2281,54.2281,30100.0
2012-05-03 10:00:00,64.05,64.05,63.83,63.83,14300.0,54.2196,54.2196,54.0334,54.0334,14300.0
2012-05-03 10:05:00,63.84,63.93,63.82,63.92,15000.0,54.0418,54.118,54.0249,54.1096,15000.0
2012-05-03 10:10:00,63.94,64.06,63.94,64.03,11700.0,54.1265,54.2281,54.1265,54.2027,11700.0
2012-05-03 10:15:00,64.02,64.04,63.92,63.92,18500.0,54.1942,54.2111,54.1096,54.1096,18500.0
2012-05-03 10:20:00,63.91,63.97,63.82,63.87,34500.0,54.1011,54.1519,54.0249,54.0672,34500.0
2012-05-03 10:25:00,63.87,63.93,63.81,63.82,23900.0,54.0672,54.118,54.0164,54.0249,23900.0
2012-05-03 10:30:00,63.81,63.87,63.79,63.84,34100.0,54.0164,54.0672,53.9995,54.0418,34100.0
2012-05-03 10:35:00,63.84,63.88,63.78,63.8,21900.0,54.0418,54.0757,53.991,54.008,21900.0
2012-05-03 10:40:00,63.8,63.9,63.78,63.9,20800.0,54.008,54.0926,53.991,54.0926,20800.0
2012-05-03 10:45:00,63.9,63.98,63.9,63.93,18500.0,54.0926,54.1603,54.0926,54.118,18500.0
2012-05-03 10:50:00,63.92,63.99,63.84,63.84,36500.0,54.1096,54.1688,54.0418,54.0418,36500.0
2012-05-03 10:55:00,63.86,63.97,63.84,63.93,17700.0,54.0588,54.1519,54.0418,54.118,17700.0
2012-05-03 11:00:00,63.93,64.0,63.93,63.99,10500.0,54.118,54.1773,54.118,54.1688,10500.0
2012-05-03 11:05:00,64.0,64.04,63.9,63.9,23200.0,54.1773,54.2111,54.0926,54.0926,23200.0
2012-05-03 11:10:00,63.9,63.97,63.9,63.92,19800.0,54.0926,54.1519,54.0926,54.1096,19800.0
2012-05-03 11:15:00,63.9,63.95,63.78,63.8,33800.0,54.0926,54.1349,53.991,54.008,33800.0
2012-05-03 11:20:00,63.8,63.91,63.79,63.9,25400.0,54.008,54.1011,53.9995,54.0926,25400.0
2012-05-03 11:25:00,63.89,63.93,63.86,63.93,13800.0,54.0842,54.118,54.0588,54.118,13800.0
2012-05-03 11:30:00,63.92,63.95,63.9,63.91,27200.0,54.1096,54.1349,54.0926,54.1011,27200.0
2012-05-03 11:35:00,63.91,63.91,63.86,63.89,11900.0,54.1011,54.1011,54.0588,54.0842,11900.0
2012-05-03 11:40:00,63.89,63.95,63.89,63.95,14300.0,54.0842,54.1349,54.0842,54.1349,14300.0
2012-05-03 11:45:00,63.95,63.96,63.85,63.87,24200.0,54.1349,54.1434,54.0503,54.0672,24200.0
2012-05-03 11:50:00,63.87,63.93,63.85,63.93,13000.0,54.0672,54.118,54.0503,54.118,13000.0
2012-05-03 11:55:00,63.93,63.95,63.85,63.9,30800.0,54.118,54.1349,54.0503,54.0926,30800.0
2012-05-03 12:00:00,63.89,63.94,63.86,63.91,7100.0,54.0842,54.1265,54.0588,54.1011,7100.0
2012-05-03 12:05:00,63.91,64.07,63.9,64.07,14900.0,54.1011,54.2365,54.0926,54.2365,14900.0
2012-05-03 12:10:00,64.07,64.14,64.04,64.07,8500.0,54.2365,54.2958,54.2111,54.2365,8500.0
2012-05-03 12:15:00,64.08,64.16,64.07,64.15,15200.0,54.245,54.3127,54.2365,54.3043,15200.0
2012-05-03 12:20:00,64.15,64.18,64.09,64.13,28700.0,54.3043,54.3296,54.2535,54.2873,28700.0
2012-05-03 12:25:00,64.14,64.17,64.14,64.14,19100.0,54.2958,54.3212,54.2958,54.2958,19100.0
2012-05-03 12:30:00,64.15,64.21,64.11,64.21,9300.0,54.3043,54.355,54.2704,54.355,9300.0
2012-05-03 12:35:00,64.23,64.3,64.2,64.29,11900.0,54.372,54.4312,54.3466,54.4228,11900.0
2012-05-03 12:40:00,64.3,64.33,64.3,64.32,10400.0,54.4312,54.4566,54.4312,54.4482,10400.0
2012-05-03 12:45:00,64.31,64.35,64.31,64.35,8700.0,54.4397,54.4736,54.4397,54.4736,8700.0
2012-05-03 12:50:00,64.35,64.41,64.34,64.39,9000.0,54.4736,54.5243,54.4651,54.5074,9000.0
2012-05-03 12:55:00,64.38,64.39,64.18,64.18,19300.0,54.499,54.5074,54.3296,54.3296,19300.0
2012-05-03 13:00:00,64.18,64.23,64.17,64.17,18400.0,54.3296,54.372,54.3212,54.3212,18400.0
2012-05-03 13:05:00,64.16,64.17,64.02,64.14,16800.0,54.3127,54.3212,54.1942,54.2958,16800.0
2012-05-03 13:10:00,64.14,64.14,63.96,64.04,32200.0,54.2958,54.2958,54.1434,54.2111,32200.0
2012-05-03 13:15:00,64.04,64.15,64.02,64.14,17900.0,54.2111,54.3043,54.1942,54.2958,17900.0
2012-05-03 13:20:00,64.15,64.27,64.15,64.27,4500.0,54.3043,54.4058,54.3043,54.4058,4500.0
2012-05-03 13:25:00,64.27,64.38,64.27,64.38,6300.0,54.4058,54.499,54.4058,54.499,6300.0
2012-05-03 13:30:00,64.37,64.39,64.1,64.11,28100.0,54.4905,54.5074,54.2619,54.2704,28100.0
2012-05-03 13:35:00,64.11,64.14,64.09,64.1,4500.0,54.2704,54.2958,54.2535,54.2619,4500.0
2012-05-03 13:40:00,64.09,64.09,63.95,63.96,13300.0,54.2535,54.2535,54.1349,54.1434,13300.0
2012-05-03 13:45:00,63.96,64.05,63.95,64.05,6100.0,54.1434,54.2196,54.1349,54.2196,6100.0
2012-05-03 13:50:00,64.06,64.08,64.01,64.08,7200.0,54.2281,54.245,54.1857,54.245,7200.0
2012-05-03 13:55:00,64.09,64.16,64.09,64.12,8000.0,54.2535,54.3127,54.2535,54.2789,8000.0
2012-05-03 14:00:00,64.09,64.15,64.04,64.14,17900.0,54.2535,54.3043,54.2111,54.2958,17900.0
2012-05-03 14:05:00,64.14,64.18,64.08,64.12,39200.0,54.2958,54.3296,54.245,54.2789,39200.0
2012-05-03 14:10:00,64.15,64.17,64.09,64.13,11700.0,54.3043,54.3212,54.2535,54.2873,11700.0
2012-05-03 14:15:00,64.13,64.14,63.97,63.97,40600.0,54.2873,54.2958,54.1519,54.1519,40600.0
2012-05-03 14:20:00,63.97,64.01,63.96,63.99,12900.0,54.1519,54.1857,54.1434,54.1688,12900.0
2012-05-03 14:25:00,63.98,64.0,63.96,63.96,8000.0,54.1603,54.1773,54.1434,54.1434,8000.0
2012-05-03 14:30:00,63.96,64.02,63.95,63.97,9600.0,54.1434,54.1942,54.1349,54.1519,9600.0
2012-05-03 14:35:00,63.95,64.0,63.95,63.95,8100.0,54.1349,54.1773,54.1349,54.1349,8100.0
2012-05-03 14:40:00,63.95,64.03,63.95,63.98,12900.0,54.1349,54.2027,54.1349,54.1603,12900.0
2012-05-03 14:45:00,63.96,64.0,63.94,63.99,20700.0,54.1434,54.1773,54.1265,54.1688,20700.0
2012-05-03 14:50:00,63.99,64.04,63.95,63.95,7400.0,54.1688,54.2111,54.1349,54.1349,7400.0
2012-05-03 14:55:00,63.95,64.01,63.95,64.0,12700.0,54.1349,54.1857,54.1349,54.1773,12700.0
2012-05-03 15:00:00,64.0,64.02,63.96,63.98,12800.0,54.1773,54.1942,54.1434,54.1603,12800.0
2012-05-03 15:05:00,63.97,64.0,63.97,63.97,12900.0,54.1519,54.1773,54.1519,54.1519,12900.0
2012-05-03 15:10:00,63.97,63.97,63.88,63.94,24900.0,54.1519,54.1519,54.0757,54.1265,24900.0
2012-05-03 15:15:00,63.94,64.07,63.92,63.99,27600.0,54.1265,54.2365,54.1096,54.1688,27600.0
2012-05-03 15:20:00,63.98,64.06,63.98,64.01,24300.0,54.1603,54.2281,54.1603,54.1857,24300.0
2012-05-03 15:25:00,64.01,64.17,64.0,64.15,43400.0,54.1857,54.3212,54.1773,54.3043,43400.0
2012-05-03 15:30:00,64.15,64.17,63.94,64.02,42000.0,54.3043,54.3212,54.1265,54.1942,42000.0
2012-05-03 15:35:00,64.03,64.05,63.95,63.95,29900.0,54.2027,54.2196,54.1349,54.1349,29900.0
2012-05-03 15:40:00,63.94,64.24,63.91,64.2,66700.0,54.1265,54.3804,54.1011,54.3466,66700.0
2012-05-03 15:45:00,64.19,64.24,64.08,64.18,65300.0,54.3381,54.3804,54.245,54.3296,65300.0
2012-05-03 15:50:00,64.18,64.32,64.12,64.31,53200.0,54.3296,54.4482,54.2789,54.4397,53200.0
2012-05-03 15:55:00,64.31,64.34,64.15,64.16,221600.0,54.4397,54.4651,54.3043,54.3127,221600.0
2012-05-04 09:30:00,61.98,62.49,61.43,62.12,110000.0,52.4673,52.899,52.0017,52.5858,110000.0
2012-05-04 09:35:00,62.13,62.47,61.5,61.65,232800.0,52.5943,52.8821,52.061,52.188,232800.0
2012-05-04 09:40:00,61.65,62.62,61.29,62.0,195100.0,52.188,53.0091,51.8832,52.4842,195100.0
2012-05-04 09:45:00,62.0,62.39,61.61,61.91,83100.0,52.4842,52.8144,52.1541,52.408,83100.0
2012-05-04 09:50:00,61.94,62.39,61.82,62.23,91100.0,52.4334,52.8144,52.3319,52.6789,91100.0
2012-05-04 09:55:00,62.22,62.24,61.77,61.86,62800.0,52.6705,52.6874,52.2895,52.3657,62800.0
2012-05-04 10:00:00,61.91,61.94,61.65,61.88,94200.0,52.408,52.4334,52.188,52.3827,94200.0
2012-05-04 10:05:00,61.87,61.9,61.75,61.8,44500.0,52.3742,52.3996,52.2726,52.3149,44500.0
2012-05-04 10:10:00,61.79,62.37,61.78,62.0,95200.0,52.3065,52.7974,52.298,52.4842,95200.0
2012-05-04 10:15:00,62.0,62.0,61.71,61.85,57200.0,52.4842,52.4842,52.2387,52.3573,57200.0
2012-05-04 10:20:00,61.85,62.0,61.78,61.99,57100.0,52.3573,52.4842,52.298,52.4758,57100.0
2012-05-04 10:25:00,61.98,62.05,61.57,61.57,59300.0,52.4673,52.5266,52.1202,52.1202,59300.0
2012-05-04 10:30:00,61.57,61.68,61.38,61.62,104000.0,52.1202,52.2133,51.9594,52.1626,104000.0
2012-05-04 10:35:00,61.62,61.7,61.53,61.61,40500.0,52.1626,52.2303,52.0864,52.1541,40500.0
2012-05-04 10:40:00,61.62,61.69,61.6,61.65,22400.0,52.1626,52.2218,52.1456,52.188,22400.0
2012-05-04 10:45:00,61.64,61.9,61.62,61.89,22700.0,52.1795,52.3996,52.1626,52.3911,22700.0
2012-05-04 10:50:00,61.9,61.9,61.83,61.9,25000.0,52.3996,52.3996,52.3403,52.3996,25000.0
2012-05-04 10:55:00,61.9,62.04,61.85,61.89,29900.0,52.3996,52.5181,52.3573,52.3911,29900.0
2012-05-04 11:00:00,61.88,61.98,61.84,61.84,26900.0,52.3827,52.4673,52.3488,52.3488,26900.0
2012-05-04 11:05:00,61.85,61.86,61.59,61.7,75700.0,52.3573,52.3657,52.1372,52.2303,75700.0
2012-05-04 11:10:00,61.7,61.79,61.52,61.69,81300.0,52.2303,52.3065,52.0779,52.2218,81300.0
2012-05-04 11:15:00,61.66,61.66,61.54,61.59,42100.0,52.1964,52.1964,52.0948,52.1372,42100.0
2012-05-04 11:20:00,61.58,61.6,61.47,61.49,24600.0,52.1287,52.1456,52.0356,52.0525,24600.0
2012-05-04 11:25:00,61.49,61.59,61.49,61.52,29500.0,52.0525,52.1372,52.0525,52.0779,29500.0
2012-05-04 11:30:00,61.52,61.6,61.42,61.44,45800.0,52.0779,52.1456,51.9933,52.0102,45800.0
2012-05-04 11:35:00,61.43,61.45,61.35,61.39,21100.0,52.0017,52.0186,51.934,51.9679,21100.0
2012-05-04 11:40:00,61.38,61.52,61.35,61.36,29200.0,51.9594,52.0779,51.934,51.9425,29200.0
2012-05-04 11:45:00,61.36,61.38,61.35,61.37,44300.0,51.9425,51.9594,51.934,51.9509,44300.0
2012-05-04 11:50:00,61.37,61.37,61.13,61.26,48100.0,51.9509,51.9509,51.7478,51.8578,48100.0
2012-05-04 11:55:00,61.27,61.3,61.11,61.2,71800.0,51.8663,51.8917,51.7308,51.807,71800.0
2012-05-04 12:00:00,61.21,61.32,61.14,61.15,16800.0,51.8155,51.9086,51.7562,51.7647,16800.0
2012-05-04 12:05:00,61.16,61.22,61.07,61.07,56800.0,51.7732,51.8239,51.697,51.697,56800.0
2012-05-04 12:10:00,61.06,61.18,60.93,60.93,83800.0,51.6885,51.7901,51.5785,51.5785,83800.0
2012-05-04 12:15:00,60.93,61.0,60.86,60.93,44400.0,51.5785,51.6377,51.5192,51.5785,44400.0
2012-05-04 12:20:00,60.92,61.08,60.74,60.74,50100.0,51.57,51.7054,51.4176,51.4176,50100.0
2012-05-04 12:25:00,60.75,60.92,60.72,60.92,16100.0,51.4261,51.57,51.4007,51.57,16100.0
2012-05-04 12:30:00,60.93,60.94,60.82,60.9,26100.0,51.5785,51.5869,51.4853,51.5531,26100.0
2012-05-04 12:35:00,60.91,61.0,60.86,60.86,16100.0,51.5615,51.6377,51.5192,51.5192,16100.0
2012-05-04 12:40:00,60.88,60.96,60.84,60.86,58500.0,51.5361,51.6039,51.5023,51.5192,58500.0
2012-05-04 12:45:00,60.86,60.9,60.69,60.69,35000.0,51.5192,51.5531,51.3753,51.3753,35000.0
2012-05-04 12:50:00,60.7,60.92,60.69,60.75,24400.0,51.3838,51.57,51.3753,51.4261,24400.0
2012-05-04 12:55:00,60.73,60.82,60.66,60.8,31600.0,51.4092,51.4853,51.3499,51.4684,31600.0
2012-05-04 13:00:00,60.79,60.82,60.7,60.73,25500.0,51.4599,51.4853,51.3838,51.4092,25500.0
2012-05-04 13:05:00,60.72,60.85,60.72,60.84,16900.0,51.4007,51.5107,51.4007,51.5023,16900.0
2012-05-04 13:10:00,60.83,60.91,60.78,60.89,43000.0,51.4938,51.5615,51.4515,51.5446,43000.0
2012-05-04 13:15:00,60.89,61.07,60.89,60.98,20500.0,51.5446,51.697,51.5446,51.6208,20500.0
2012-05-04 13:20:00,60.99,61.01,60.81,60.82,15500.0,51.6292,51.6462,51.4769,51.4853,15500.0
2012-05-04 13:25:00,60.81,60.86,60.79,60.86,13800.0,51.4769,51.5192,51.4599,51.5192,13800.0
2012-05-04 13:30:00,60.86,60.97,60.85,60.96,13700.0,51.5192,51.6123,51.5107,51.6039,13700.0
2012-05-04 13:35:00,60.96,60.98,60.89,60.94,17300.0,51.6039,51.6208,51.5446,51.5869,17300.0
2012-05-04 13:40:00,60.95,60.98,60.93,60.94,7900.0,51.5954,51.6208,51.5785,51.5869,7900.0
2012-05-04 13:45:00,60.94,60.95,60.87,60.88,18100.0,51.5869,51.5954,51.5277,51.5361,18100.0
2012-05-04 13:50:00,60.88,60.91,60.88,60.91,6500.0,51.5361,51.5615,51.5361,51.5615,6500.0
2012-05-04 13:55:00,60.92,60.99,60.91,60.93,17600.0,51.57,51.6292,51.5615,51.5785,17600.0
2012-05-04 14:00:00,60.93,61.03,60.89,60.9,28500.0,51.5785,51.6631,51.5446,51.5531,28500.0
2012-05-04 14:05:00,60.91,60.94,60.91,60.92,14100.0,51.5615,51.5869,51.5615,51.57,14100.0
2012-05-04 14:10:00,60.92,60.93,60.91,60.91,15500.0,51.57,51.5785,51.5615,51.5615,15500.0
2012-05-04 14:15:00,60.91,60.92,60.82,60.92,43400.0,51.5615,51.57,51.4853,51.57,43400.0
2012-05-04 14:20:00,60.93,60.95,60.87,60.88,12500.0,51.5785,51.5954,51.5277,51.5361,12500.0
2012-05-04 14:25:00,60.87,60.87,60.83,60.85,22700.0,51.5277,51.5277,51.4938,51.5107,22700.0
2012-05-04 14:30:00,60.84,60.86,60.71,60.77,37800.0,51.5023,51.5192,51.3922,51.443,37800.0
2012-05-04 14:35:00,60.76,60.76,60.37,60.42,67100.0,51.4345,51.4345,51.1044,51.1467,67100.0
2012-05-04 14:40:00,60.41,60.52,60.35,60.52,37000.0,51.1383,51.2314,51.0875,51.2314,37000.0
2012-05-04 14:45:00,60.54,60.73,60.5,60.67,48500.0,51.2483,51.4092,51.2145,51.3584,48500.0
2012-05-04 14:50:00,60.68,60.78,60.67,60.69,40700.0,51.3668,51.4515,51.3584,51.3753,40700.0
2012-05-04 14:55:00,60.68,60.73,60.66,60.67,26000.0,51.3668,51.4092,51.3499,51.3584,26000.0
2012-05-04 15:00:00,60.66,60.7,60.56,60.56,28300.0,51.3499,51.3838,51.2652,51.2652,28300.0
2012-05-04 15:05:00,60.56,60.56,60.47,60.48,28700.0,51.2652,51.2652,51.1891,51.1975,28700.0
2012-05-04 15:10:00,60.5,60.5,60.33,60.37,53700.0,51.2145,51.2145,51.0705,51.1044,53700.0
2012-05-04 15:15:00,60.36,60.37,60.29,60.29,42300.0,51.0959,51.1044,51.0367,51.0367,42300.0
2012-05-04 15:20:00,60.29,60.41,60.27,60.39,44600.0,51.0367,51.1383,51.0198,51.1213,44600.0
2012-05-04 15:25:00,60.4,60.46,60.31,60.38,53500.0,51.1298,51.1806,51.0536,51.1129,53500.0
2012-05-04 15:30:00,60.38,60.43,60.37,60.39,47200.0,51.1129,51.1552,51.1044,51.1213,47200.0
2012-05-04 15:35:00,60.4,60.48,60.39,60.43,66800.0,51.1298,51.1975,51.1213,51.1552,66800.0
2012-05-04 15:40:00,60.43,60.7,60.43,60.69,75700.0,51.1552,51.3838,51.1552,51.3753,75700.0
2012-05-04 15:45:00,60.69,60.8,60.67,60.78,117900.0,51.3753,51.4684,51.3584,51.4515,117900.0
2012-05-04 15:50:00,60.79,60.89,60.77,60.85,115000.0,51.4599,51.5446,51.443,51.5107,115000.0
2012-05-04 15:55:00,60.85,60.88,60.66,60.69,221300.0,51.5107,51.5361,51.3499,51.3753,221300.0
2012-05-07 09:30:00,60.74,60.91,60.35,60.49,64300.0,51.4176,51.5615,51.0875,51.206,64300.0
2012-05-07 09:35:00,60.49,60.84,60.46,60.78,29100.0,51.206,51.5023,51.1806,51.4515,29100.0
2012-05-07 09:40:00,60.8,61.17,60.79,61.06,28500.0,51.4684,51.7816,51.4599,51.6885,28500.0
2012-05-07 09:45:00,61.04,61.2,61.02,61.18,29000.0,51.6716,51.807,51.6546,51.7901,29000.0
2012-05-07 09:50:00,61.16,61.35,61.16,61.23,48200.0,51.7732,51.934,51.7732,51.8324,48200.0
2012-05-07 09:55:00,61.24,61.25,61.1,61.21,23000.0,51.8409,51.8493,51.7224,51.8155,23000.0
2012-05-07 10:00:00,61.22,61.46,61.22,61.39,36600.0,51.8239,52.0271,51.8239,51.9679,36600.0
2012-05-07 10:05:00,61.43,61.48,61.38,61.4,24900.0,52.0017,52.044,51.9594,51.9763,24900.0
2012-05-07 10:10:00,61.4,61.42,61.1,61.17,44200.0,51.9763,51.9933,51.7224,51.7816,44200.0
2012-05-07 10:15:00,61.16,61.41,61.16,61.4,16700.0,51.7732,51.9848,51.7732,51.9763,16700.0
2012-05-07 10:20:00,61.39,61.39,61.17,61.21,34800.0,51.9679,51.9679,51.7816,51.8155,34800.0
2012-05-07 10:25:00,61.22,61.23,60.96,60.96,31200.0,51.8239,51.8324,51.6039,51.6039,31200.0
2012-05-07 10:30:00,60.98,61.0,60.94,60.99,22600.0,51.6208,51.6377,51.5869,51.6292,22600.0
2012-05-07 10:35:00,60.98,61.07,60.96,61.05,16800.0,51.6208,51.697,51.6039,51.68,16800.0
2012-05-07 10:40:00,61.06,61.21,61.06,61.14,20100.0,51.6885,51.8155,51.6885,51.7562,20100.0
2012-05-07 10:45:00,61.15,61.22,61.13,61.2,23300.0,51.7647,51.8239,51.7478,51.807,23300.0
2012-05-07 10:50:00,61.19,61.21,61.09,61.14,15700.0,51.7986,51.8155,51.7139,51.7562,15700.0
2012-05-07 10:55:00,61.14,61.15,60.99,61.0,14800.0,51.7562,51.7647,51.6292,51.6377,14800.0
2012-05-07 11:00:00,61.0,61.01,60.87,60.87,19000.0,51.6377,51.6462,51.5277,51.5277,19000.0
2012-05-07 11:05:00,60.88,60.94,60.86,60.91,10100.0,51.5361,51.5869,51.5192,51.5615,10100.0
2012-05-07 11:10:00,60.91,60.91,60.77,60.78,23800.0,51.5615,51.5615,51.443,51.4515,23800.0
2012-05-07 11:15:00,60.78,60.78,60.7,60.75,23500.0,51.4515,51.4515,51.3838,51.4261,23500.0
2012-05-07 11:20:00,60.76,60.98,60.75,60.91,30200.0,51.4345,51.6208,51.4261,51.5615,30200.0
2012-05-07 11:25:00,60.9,60.96,60.83,60.96,61500.0,51.5531,51.6039,51.4938,51.6039,61500.0
2012-05-07 11:30:00,60.96,61.17,60.95,61.13,27300.0,51.6039,51.7816,51.5954,51.7478,27300.0
2012-05-07 11:35:00,61.14,61.26,61.11,61.26,24300.0,51.7562,51.8578,51.7308,51.8578,24300.0
2012-05-07 11:40:00,61.25,61.31,61.17,61.23,30100.0,51.8493,51.9001,51.7816,51.8324,30100.0
2012-05-07 11:45:00,61.22,61.34,61.21,61.32,16200.0,51.8239,51.9255,51.8155,51.9086,16200.0
2012-05-07 11:50:00,61.33,61.38,61.31,61.35,37800.0,51.9171,51.9594,51.9001,51.934,37800.0
2012-05-07 11:55:00,61.35,61.41,61.34,61.4,10800.0,51.934,51.9848,51.9255,51.9763,10800.0
2012-05-07 12:00:00,61.4,61.46,61.35,61.38,21700.0,51.9763,52.0271,51.934,51.9594,21700.0
2012-05-07 12:05:00,61.39,61.42,61.35,61.35,14700.0,51.9679,51.9933,51.934,51.934,14700.0
2012-05-07 12:10:00,61.36,61.38,61.35,61.36,17300.0,51.9425,51.9594,51.934,51.9425,17300.0
2012-05-07 12:15:00,61.35,61.44,61.35,61.44,14700.0,51.934,52.0102,51.934,52.0102,14700.0
2012-05-07 12:20:00,61.44,61.5,61.41,61.47,16300.0,52.0102,52.061,51.9848,52.0356,16300.0
2012-05-07 12:25:00,61.47,61.5,61.46,61.5,12400.0,52.0356,52.061,52.0271,52.061,12400.0
2012-05-07 12:30:00,61.49,61.61,61.48,61.59,24600.0,52.0525,52.1541,52.044,52.1372,24600.0
2012-05-07 12:35:00,61.56,61.57,61.43,61.49,17300.0,52.1118,52.1202,52.0017,52.0525,17300.0
2012-05-07 12:40:00,61.48,61.62,61.48,61.56,13600.0,52.044,52.1626,52.044,52.1118,13600.0
2012-05-07 12:45:00,61.56,61.63,61.55,61.63,14500.0,52.1118,52.171,52.1033,52.171,14500.0
2012-05-07 12:50:00,61.63,61.63,61.55,61.55,11300.0,52.171,52.171,52.1033,52.1033,11300.0
2012-05-07 12:55:00,61.55,61.62,61.55,61.61,12000.0,52.1033,52.1626,52.1033,52.1541,12000.0
2012-05-07 13:00:00,61.61,61.62,61.58,61.59,13800.0,52.1541,52.1626,52.1287,52.1372,13800.0
2012-05-07 13:05:00,61.59,61.62,61.59,61.59,16300.0,52.1372,52.1626,52.1372,52.1372,16300.0
2012-05-07 13:10:00,61.59,61.63,61.58,61.59,10300.0,52.1372,52.171,52.1287,52.1372,10300.0
2012-05-07 13:15:00,61.6,61.62,61.59,61.61,14200.0,52.1456,52.1626,52.1372,52.1541,14200.0
2012-05-07 13:20:00,61.6,61.65,61.58,61.6,21300.0,52.1456,52.188,52.1287,52.1456,21300.0
2012-05-07 13:25:00,61.61,61.65,61.58,61.62,17800.0,52.1541,52.188,52.1287,52.1626,17800.0
2012-05-07 13:30:00,61.62,61.65,61.62,61.65,24900.0,52.1626,52.188,52.1626,52.188,24900.0
2012-05-07 13:35:00,61.65,61.76,61.65,61.76,22900.0,52.188,52.2811,52.188,52.2811,22900.0
2012-05-07 13:40:00,61.76,61.78,61.73,61.76,23300.0,52.2811,52.298,52.2557,52.2811,23300.0
2012-05-07 13:45:00,61.76,61.77,61.73,61.75,13600.0,52.2811,52.2895,52.2557,52.2726,13600.0
2012-05-07 13:50:00,61.74,61.79,61.73,61.77,23900.0,52.2641,52.3065,52.2557,52.2895,23900.0
2012-05-07 13:55:00,61.77,61.79,61.73,61.75,20300.0,52.2895,52.3065,52.2557,52.2726,20300.0
2012-05-07 14:00:00,61.76,61.8,61.75,61.76,18800.0,52.2811,52.3149,52.2726,52.2811,18800.0
2012-05-07 14:05:00,61.75,61.77,61.75,61.75,11200.0,52.2726,52.2895,52.2726,52.2726,11200.0
2012-05-07 14:10:00,61.76,61.76,61.74,61.76,26200.0,52.2811,52.2811,52.2641,52.2811,26200.0
2012-05-07 14:15:00,61.75,61.77,61.75,61.76,19100.0,52.2726,52.2895,52.2726,52.2811,19100.0
2012-05-07 14:20:00,61.76,61.78,61.68,61.68,51900.0,52.2811,52.298,52.2133,52.2133,51900.0
2012-05-07 14:25:00,61.68,61.7,61.67,61.69,24700.0,52.2133,52.2303,52.2049,52.2218,24700.0
2012-05-07 14:30:00,61.69,61.7,61.68,61.69,20400.0,52.2218,52.2303,52.2133,52.2218,20400.0
2012-05-07 14:35:00,61.69,61.7,61.69,61.69,8100.0,52.2218,52.2303,52.2218,52.2218,8100.0
2012-05-07 14:40:00,61.69,61.71,61.69,61.71,18600.0,52.2218,52.2387,52.2218,52.2387,18600.0
2012-05-07 14:45:00,61.71,61.73,61.7,61.73,14600.0,52.2387,52.2557,52.2303,52.2557,14600.0
2012-05-07 14:50:00,61.72,61.76,61.72,61.74,28900.0,52.2472,52.2811,52.2472,52.2641,28900.0
2012-05-07 14:55:00,61.74,61.77,61.73,61.76,20500.0,52.2641,52.2895,52.2557,52.2811,20500.0
2012-05-07 15:00:00,61.76,61.78,61.75,61.77,17700.0,52.2811,52.298,52.2726,52.2895,17700.0
2012-05-07 15:05:00,61.77,61.78,61.76,61.77,21400.0,52.2895,52.298,52.2811,52.2895,21400.0
2012-05-07 15:10:00,61.77,61.79,61.69,61.69,25300.0,52.2895,52.3065,52.2218,52.2218,25300.0
2012-05-07 15:15:00,61.7,61.7,61.6,61.63,33300.0,52.2303,52.2303,52.1456,52.171,33300.0
2012-05-07 15:20:00,61.63,61.65,61.62,61.63,55000.0,52.171,52.188,52.1626,52.171,55000.0
2012-05-07 15:25:00,61.64,61.65,61.62,61.63,35900.0,52.1795,52.188,52.1626,52.171,35900.0
2012-05-07 15:30:00,61.64,61.64,61.62,61.64,32200.0,52.1795,52.1795,52.1626,52.1795,32200.0
2012-05-07 15:35:00,61.63,61.71,61.63,61.7,43500.0,52.171,52.2387,52.171,52.2303,43500.0
2012-05-07 15:40:00,61.7,61.77,61.7,61.77,51700.0,52.2303,52.2895,52.2303,52.2895,51700.0
2012-05-07 15:45:00,61.77,61.81,61.74,61.75,41700.0,52.2895,52.3234,52.2641,52.2726,41700.0
2012-05-07 15:50:00,61.74,61.75,61.58,61.59,47700.0,52.2641,52.2726,52.1287,52.1372,47700.0
2012-05-07 15:55:00,61.58,61.61,61.53,61.6,103800.0,52.1287,52.1541,52.0864,52.1456,103800.0
2012-05-08 09:30:00,61.0,61.27,60.98,61.12,45400.0,51.6377,51.8663,51.6208,51.7393,45400.0
2012-05-08 09:35:00,61.15,61.16,60.95,60.99,20800.0,51.7647,51.7732,51.5954,51.6292,20800.0
2012-05-08 09:40:00,60.94,61.03,60.94,60.99,25000.0,51.5869,51.6631,51.5869,51.6292,25000.0
2012-05-08 09:45:00,60.99,61.01,60.94,61.0,36500.0,51.6292,51.6462,51.5869,51.6377,36500.0
2012-05-08 09:50:00,60.99,61.01,60.94,60.95,39200.0,51.6292,51.6462,51.5869,51.5954,39200.0
2012-05-08 09:55:00,60.97,61.05,60.87,60.92,66800.0,51.6123,51.68,51.5277,51.57,66800.0
2012-05-08 10:00:00,60.9,60.95,60.85,60.86,32600.0,51.5531,51.5954,51.5107,51.5192,32600.0
2012-05-08 10:05:00,60.87,60.91,60.77,60.8,60300.0,51.5277,51.5615,51.443,51.4684,60300.0
2012-05-08 10:10:00,60.8,60.82,60.43,60.43,18100.0,51.4684,51.4853,51.1552,51.1552,18100.0
2012-05-08 10:15:00,60.43,60.43,60.15,60.21,59000.0,51.1552,51.1552,50.9182,50.969,59000.0
2012-05-08 10:20:00,60.2,60.27,60.15,60.19,18500.0,50.9605,51.0198,50.9182,50.952,18500.0
2012-05-08 10:25:00,60.18,60.2,59.92,59.95,44100.0,50.9436,50.9605,50.7235,50.7489,44100.0
2012-05-08 10:30:00,59.95,59.97,59.8,59.84,77200.0,50.7489,50.7658,50.6219,50.6557,77200.0
2012-05-08 10:35:00,59.81,59.89,59.73,59.89,18300.0,50.6304,50.6981,50.5626,50.6981,18300.0
2012-05-08 10:40:00,59.89,59.98,59.85,59.88,23700.0,50.6981,50.7743,50.6642,50.6896,23700.0
2012-05-08 10:45:00,59.87,59.97,59.8,59.81,27100.0,50.6811,50.7658,50.6219,50.6304,27100.0
2012-05-08 10:50:00,59.82,59.86,59.78,59.83,29500.0,50.6388,50.6727,50.605,50.6473,29500.0
2012-05-08 10:55:00,59.82,59.82,59.68,59.68,33200.0,50.6388,50.6388,50.5203,50.5203,33200.0
2012-05-08 11:00:00,59.68,59.7,59.57,59.58,24400.0,50.5203,50.5372,50.4272,50.4357,24400.0
2012-05-08 11:05:00,59.6,59.62,59.47,59.51,36800.0,50.4526,50.4695,50.3425,50.3764,36800.0
2012-05-08 11:10:00,59.51,59.52,59.41,59.5,23200.0,50.3764,50.3849,50.2917,50.3679,23200.0
2012-05-08 11:15:00,59.51,59.6,59.45,59.6,18900.0,50.3764,50.4526,50.3256,50.4526,18900.0
2012-05-08 11:20:00,59.62,59.69,59.61,59.62,36000.0,50.4695,50.5288,50.4611,50.4695,36000.0
2012-05-08 11:25:00,59.62,59.69,59.52,59.68,33100.0,50.4695,50.5288,50.3849,50.5203,33100.0
2012-05-08 11:30:00,59.68,59.8,59.63,59.8,24700.0,50.5203,50.6219,50.478,50.6219,24700.0
2012-05-08 11:35:00,59.79,59.85,59.77,59.82,19700.0,50.6134,50.6642,50.5965,50.6388,19700.0
2012-05-08 11:40:00,59.82,59.86,59.7,59.71,21100.0,50.6388,50.6727,50.5372,50.5457,21100.0
2012-05-08 11:45:00,59.7,59.85,59.7,59.82,26600.0,50.5372,50.6642,50.5372,50.6388,26600.0
2012-05-08 11:50:00,59.81,59.99,59.8,59.98,23100.0,50.6304,50.7827,50.6219,50.7743,23100.0
2012-05-08 11:55:00,59.97,59.99,59.9,59.91,48200.0,50.7658,50.7827,50.7065,50.715,48200.0
2012-05-08 12:00:00,59.94,59.94,59.8,59.87,19100.0,50.7404,50.7404,50.6219,50.6811,19100.0
2012-05-08 12:05:00,59.87,59.9,59.76,59.8,63900.0,50.6811,50.7065,50.588,50.6219,63900.0
2012-05-08 12:10:00,59.81,59.85,59.8,59.83,11600.0,50.6304,50.6642,50.6219,50.6473,11600.0
2012-05-08 12:15:00,59.83,59.96,59.83,59.96,10900.0,50.6473,50.7573,50.6473,50.7573,10900.0
2012-05-08 12:20:00,59.96,60.01,59.93,59.95,46100.0,50.7573,50.7997,50.7319,50.7489,46100.0
2012-05-08 12:25:00,59.95,60.03,59.93,60.03,20900.0,50.7489,50.8166,50.7319,50.8166,20900.0
2012-05-08 12:30:00,60.03,60.04,59.97,59.98,21200.0,50.8166,50.8251,50.7658,50.7743,21200.0
2012-05-08 12:35:00,59.98,60.04,59.97,60.03,19400.0,50.7743,50.8251,50.7658,50.8166,19400.0
2012-05-08 12:40:00,60.02,60.02,59.87,59.87,37200.0,50.8081,50.8081,50.6811,50.6811,37200.0
2012-05-08 12:45:00,59.87,59.92,59.87,59.91,62800.0,50.6811,50.7235,50.6811,50.715,62800.0
2012-05-08 12:50:00,59.91,59.94,59.9,59.93,35100.0,50.715,50.7404,50.7065,50.7319,35100.0
2012-05-08 12:55:00,59.92,59.92,59.76,59.8,14400.0,50.7235,50.7235,50.588,50.6219,14400.0
2012-05-08 13:00:00,59.79,59.92,59.78,59.92,12300.0,50.6134,50.7235,50.605,50.7235,12300.0
2012-05-08 13:05:00,59.92,60.0,59.92,59.98,10800.0,50.7235,50.7912,50.7235,50.7743,10800.0
2012-05-08 13:10:00,59.98,60.04,59.98,60.02,18200.0,50.7743,50.8251,50.7743,50.8081,18200.0
2012-05-08 13:15:00,60.03,60.1,60.02,60.04,10800.0,50.8166,50.8758,50.8081,50.8251,10800.0
2012-05-08 13:20:00,60.04,60.09,60.03,60.07,11700.0,50.8251,50.8674,50.8166,50.8504,11700.0
2012-05-08 13:25:00,60.08,60.19,60.07,60.15,28200.0,50.8589,50.952,50.8504,50.9182,28200.0
2012-05-08 13:30:00,60.14,60.19,60.01,60.03,20100.0,50.9097,50.952,50.7997,50.8166,20100.0
2012-05-08 13:35:00,60.03,60.06,59.89,59.93,27600.0,50.8166,50.842,50.6981,50.7319,27600.0
2012-05-08 13:40:00,59.94,59.94,59.85,59.92,23200.0,50.7404,50.7404,50.6642,50.7235,23200.0
2012-05-08 13:45:00,59.89,59.94,59.85,59.87,17500.0,50.6981,50.7404,50.6642,50.6811,17500.0
2012-05-08 13:50:00,59.88,59.89,59.75,59.77,9400.0,50.6896,50.6981,50.5796,50.5965,9400.0
2012-05-08 13:55:00,59.77,59.91,59.75,59.89,17000.0,50.5965,50.715,50.5796,50.6981,17000.0
2012-05-08 14:00:00,59.91,59.93,59.84,59.84,11500.0,50.715,50.7319,50.6557,50.6557,11500.0
2012-05-08 14:05:00,59.85,59.88,59.8,59.87,12700.0,50.6642,50.6896,50.6219,50.6811,12700.0
2012-05-08 14:10:00,59.86,59.88,59.77,59.78,8300.0,50.6727,50.6896,50.5965,50.605,8300.0
2012-05-08 14:15:00,59.78,59.8,59.75,59.78,11000.0,50.605,50.6219,50.5796,50.605,11000.0
2012-05-08 14:20:00,59.78,59.84,59.77,59.78,15000.0,50.605,50.6557,50.5965,50.605,15000.0
2012-05-08 14:25:00,59.8,59.88,59.8,59.88,12200.0,50.6219,50.6896,50.6219,50.6896,12200.0
2012-05-08 14:30:00,59.9,59.93,59.8,59.8,12500.0,50.7065,50.7319,50.6219,50.6219,12500.0
2012-05-08 14:35:00,59.82,59.93,59.8,59.93,20500.0,50.6388,50.7319,50.6219,50.7319,20500.0
2012-05-08 14:40:00,59.93,59.95,59.84,59.84,17800.0,50.7319,50.7489,50.6557,50.6557,17800.0
2012-05-08 14:45:00,59.83,59.92,59.77,59.91,49500.0,50.6473,50.7235,50.5965,50.715,49500.0
2012-05-08 14:50:00,59.91,59.97,59.9,59.96,13100.0,50.715,50.7658,50.7065,50.7573,13100.0
2012-05-08 14:55:00,59.94,60.01,59.93,59.93,20300.0,50.7404,50.7997,50.7319,50.7319,20300.0
2012-05-08 15:00:00,59.93,59.97,59.87,59.94,38900.0,50.7319,50.7658,50.6811,50.7404,38900.0
2012-05-08 15:05:00,59.93,59.94,59.73,59.73,48500.0,50.7319,50.7404,50.5626,50.5626,48500.0
2012-05-08 15:10:00,59.75,59.8,59.67,59.7,36300.0,50.5796,50.6219,50.5118,50.5372,36300.0
2012-05-08 15:15:00,59.7,59.96,59.7,59.94,32600.0,50.5372,50.7573,50.5372,50.7404,32600.0
2012-05-08 15:20:00,59.94,59.99,59.87,59.91,88300.0,50.7404,50.7827,50.6811,50.715,88300.0
2012-05-08 15:25:00,59.92,60.01,59.91,59.96,51600.0,50.7235,50.7997,50.715,50.7573,51600.0
2012-05-08 15:30:00,59.94,60.01,59.94,60.0,76900.0,50.7404,50.7997,50.7404,50.7912,76900.0
2012-05-08 15:35:00,59.99,60.06,59.96,59.99,38800.0,50.7827,50.842,50.7573,50.7827,38800.0
2012-05-08 15:40:00,60.0,60.04,59.87,59.94,37100.0,50.7912,50.8251,50.6811,50.7404,37100.0
2012-05-08 15:45:00,59.93,59.95,59.76,59.79,84100.0,50.7319,50.7489,50.588,50.6134,84100.0
2012-05-08 15:50:00,59.79,59.89,59.78,59.88,89300.0,50.6134,50.6981,50.605,50.6896,89300.0
2012-05-08 15:55:00,59.88,59.98,59.84,59.88,101300.0,50.6896,50.7743,50.6557,50.6896,101300.0
2012-05-09 09:30:00,59.02,59.29,59.01,59.14,23200.0,49.9616,50.1902,49.9531,50.0632,23200.0
2012-05-09 09:35:00,59.12,59.21,59.08,59.17,15300.0,50.0463,50.1224,50.0124,50.0886,15300.0
2012-05-09 09:40:00,59.18,59.37,59.12,59.12,43800.0,50.097,50.2579,50.0463,50.0463,43800.0
2012-05-09 09:45:00,59.1,59.4,59.1,59.26,21000.0,50.0293,50.2833,50.0293,50.1648,21000.0
2012-05-09 09:50:00,59.28,59.36,59.2,59.25,19900.0,50.1817,50.2494,50.114,50.1563,19900.0
2012-05-09 09:55:00,59.26,59.49,59.22,59.49,14100.0,50.1648,50.3595,50.1309,50.3595,14100.0
2012-05-09 10:00:00,59.45,59.54,59.36,59.48,24100.0,50.3256,50.4018,50.2494,50.351,24100.0
2012-05-09 10:05:00,59.44,59.44,59.15,59.17,14800.0,50.3171,50.3171,50.0717,50.0886,14800.0
2012-05-09 10:10:00,59.16,59.22,59.13,59.19,36700.0,50.0801,50.1309,50.0547,50.1055,36700.0
2012-05-09 10:15:00,59.18,59.3,59.11,59.26,49500.0,50.097,50.1986,50.0378,50.1648,49500.0
2012-05-09 10:20:00,59.22,59.27,59.15,59.25,28100.0,50.1309,50.1732,50.0717,50.1563,28100.0
2012-05-09 10:25:00,59.25,59.27,59.18,59.2,17200.0,50.1563,50.1732,50.097,50.114,17200.0
2012-05-09 10:30:00,59.2,59.36,59.19,59.33,11000.0,50.114,50.2494,50.1055,50.224,11000.0
2012-05-09 10:35:00,59.33,59.37,59.29,59.31,17100.0,50.224,50.2579,50.1902,50.2071,17100.0
2012-05-09 10:40:00,59.3,59.4,59.3,59.35,15600.0,50.1986,50.2833,50.1986,50.241,15600.0
2012-05-09 10:45:00,59.34,59.52,59.34,59.52,28800.0,50.2325,50.3849,50.2325,50.3849,28800.0
2012-05-09 10:50:00,59.52,59.59,59.45,59.55,56000.0,50.3849,50.4441,50.3256,50.4103,56000.0
2012-05-09 10:55:00,59.56,59.7,59.54,59.62,26100.0,50.4187,50.5372,50.4018,50.4695,26100.0
2012-05-09 11:00:00,59.61,59.62,59.53,59.6,20200.0,50.4611,50.4695,50.3933,50.4526,20200.0
2012-05-09 11:05:00,59.6,59.66,59.54,59.59,17300.0,50.4526,50.5034,50.4018,50.4441,17300.0
2012-05-09 11:10:00,59.61,59.84,59.61,59.77,41400.0,50.4611,50.6557,50.4611,50.5965,41400.0
2012-05-09 11:15:00,59.78,59.83,59.69,59.77,16800.0,50.605,50.6473,50.5288,50.5965,16800.0
2012-05-09 11:20:00,59.79,59.85,59.73,59.78,20900.0,50.6134,50.6642,50.5626,50.605,20900.0
2012-05-09 11:25:00,59.77,59.85,59.75,59.85,15500.0,50.5965,50.6642,50.5796,50.6642,15500.0
2012-05-09 11:30:00,59.83,59.92,59.81,59.92,47000.0,50.6473,50.7235,50.6304,50.7235,47000.0
2012-05-09 11:35:00,59.93,59.98,59.91,59.97,17400.0,50.7319,50.7743,50.715,50.7658,17400.0
2012-05-09 11:40:00,59.97,60.02,59.97,60.02,24600.0,50.7658,50.8081,50.7658,50.8081,24600.0
2012-05-09 11:45:00,60.01,60.33,60.01,60.14,51900.0,50.7997,51.0705,50.7997,50.9097,51900.0
2012-05-09 11:50:00,60.15,60.25,60.12,60.2,30800.0,50.9182,51.0028,50.8928,50.9605,30800.0
2012-05-09 11:55:00,60.2,60.23,60.14,60.23,27700.0,50.9605,50.9859,50.9097,50.9859,27700.0
2012-05-09 12:00:00,60.23,60.34,60.21,60.3,61200.0,50.9859,51.079,50.969,51.0451,61200.0
2012-05-09 12:05:00,60.31,60.31,60.19,60.19,32100.0,51.0536,51.0536,50.952,50.952,32100.0
2012-05-09 12:10:00,60.19,60.26,60.16,60.19,17200.0,50.952,51.0113,50.9266,50.952,17200.0
2012-05-09 12:15:00,60.2,60.21,60.14,60.16,14000.0,50.9605,50.969,50.9097,50.9266,14000.0
2012-05-09 12:20:00,60.14,60.2,60.08,60.08,32900.0,50.9097,50.9605,50.8589,50.8589,32900.0
2012-05-09 12:25:00,60.07,60.09,59.95,59.95,37000.0,50.8504,50.8674,50.7489,50.7489,37000.0
2012-05-09 12:30:00,59.96,59.99,59.9,59.92,26200.0,50.7573,50.7827,50.7065,50.7235,26200.0
2012-05-09 12:35:00,59.93,59.97,59.86,59.96,19600.0,50.7319,50.7658,50.6727,50.7573,19600.0
2012-05-09 12:40:00,59.97,60.0,59.89,59.98,29100.0,50.7658,50.7912,50.6981,50.7743,29100.0
2012-05-09 12:45:00,59.97,60.03,59.96,60.01,15400.0,50.7658,50.8166,50.7573,50.7997,15400.0
2012-05-09 12:50:00,60.01,60.07,59.97,59.98,10100.0,50.7997,50.8504,50.7658,50.7743,10100.0
2012-05-09 12:55:00,59.99,60.05,59.97,60.02,15100.0,50.7827,50.8335,50.7658,50.8081,15100.0
2012-05-09 13:00:00,60.03,60.15,60.03,60.15,17300.0,50.8166,50.9182,50.8166,50.9182,17300.0
2012-05-09 13:05:00,60.15,60.16,60.08,60.08,9300.0,50.9182,50.9266,50.8589,50.8589,9300.0
2012-05-09 13:10:00,60.08,60.1,60.0,60.0,19300.0,50.8589,50.8758,50.7912,50.7912,19300.0
2012-05-09 13:15:00,60.0,60.03,59.88,59.89,45900.0,50.7912,50.8166,50.6896,50.6981,45900.0
2012-05-09 13:20:00,59.88,60.14,59.88,60.08,27400.0,50.6896,50.9097,50.6896,50.8589,27400.0
2012-05-09 13:25:00,60.08,60.1,60.02,60.03,7600.0,50.8589,50.8758,50.8081,50.8166,7600.0
2012-05-09 13:30:00,60.04,60.11,60.02,60.07,19200.0,50.8251,50.8843,50.8081,50.8504,19200.0
2012-05-09 13:35:00,60.06,60.08,59.97,60.0,10800.0,50.842,50.8589,50.7658,50.7912,10800.0
2012-05-09 13:40:00,60.0,60.08,60.0,60.04,11100.0,50.7912,50.8589,50.7912,50.8251,11100.0
2012-05-09 13:45:00,60.03,60.06,59.98,60.01,17600.0,50.8166,50.842,50.7743,50.7997,17600.0
2012-05-09 13:50:00,60.01,60.05,59.96,60.0,20700.0,50.7997,50.8335,50.7573,50.7912,20700.0
2012-05-09 13:55:00,59.99,60.05,59.94,59.96,11200.0,50.7827,50.8335,50.7404,50.7573,11200.0
2012-05-09 14:00:00,59.96,59.98,59.91,59.95,17000.0,50.7573,50.7743,50.715,50.7489,17000.0
2012-05-09 14:05:00,59.98,59.98,59.91,59.95,10400.0,50.7743,50.7743,50.715,50.7489,10400.0
2012-05-09 14:10:00,59.96,60.01,59.95,60.0,8900.0,50.7573,50.7997,50.7489,50.7912,8900.0
2012-05-09 14:15:00,60.01,60.02,59.91,59.95,24600.0,50.7997,50.8081,50.715,50.7489,24600.0
2012-05-09 14:20:00,59.96,60.05,59.94,59.98,13000.0,50.7573,50.8335,50.7404,50.7743,13000.0
2012-05-09 14:25:00,59.98,60.04,59.97,59.97,21500.0,50.7743,50.8251,50.7658,50.7658,21500.0
2012-05-09 14:30:00,59.97,59.97,59.84,59.84,11100.0,50.7658,50.7658,50.6557,50.6557,11100.0
2012-05-09 14:35:00,59.85,59.88,59.75,59.76,12400.0,50.6642,50.6896,50.5796,50.588,12400.0
2012-05-09 14:40:00,59.77,59.78,59.71,59.73,15500.0,50.5965,50.605,50.5457,50.5626,15500.0
2012-05-09 14:45:00,59.74,59.74,59.57,59.59,23600.0,50.5711,50.5711,50.4272,50.4441,23600.0
2012-05-09 14:50:00,59.58,59.62,59.54,59.55,21800.0,50.4357,50.4695,50.4018,50.4103,21800.0
2012-05-09 14:55:00,59.54,59.56,59.46,59.52,35100.0,50.4018,50.4187,50.3341,50.3849,35100.0
2012-05-09 15:00:00,59.51,59.53,59.42,59.44,38100.0,50.3764,50.3933,50.3002,50.3171,38100.0
2012-05-09 15:05:00,59.43,59.45,59.27,59.28,44800.0,50.3087,50.3256,50.1732,50.1817,44800.0
2012-05-09 15:10:00,59.28,59.3,59.22,59.25,56100.0,50.1817,50.1986,50.1309,50.1563,56100.0
2012-05-09 15:15:00,59.26,59.43,59.26,59.38,75600.0,50.1648,50.3087,50.1648,50.2664,75600.0
2012-05-09 15:20:00,59.38,59.48,59.37,59.41,63500.0,50.2664,50.351,50.2579,50.2917,63500.0
2012-05-09 15:25:00,59.41,59.44,59.27,59.28,46900.0,50.2917,50.3171,50.1732,50.1817,46900.0
2012-05-09 15:30:00,59.29,59.37,59.22,59.35,53900.0,50.1902,50.2579,50.1309,50.241,53900.0
2012-05-09 15:35:00,59.34,59.43,59.28,59.43,64900.0,50.2325,50.3087,50.1817,50.3087,64900.0
2012-05-09 15:40:00,59.44,59.57,59.39,59.47,78900.0,50.3171,50.4272,50.2748,50.3425,78900.0
2012-05-09 15:45:00,59.46,59.51,59.38,59.39,76300.0,50.3341,50.3764,50.2664,50.2748,76300.0
2012-05-09 15:50:00,59.39,59.39,59.16,59.24,118400.0,50.2748,50.2748,50.0801,50.1478,118400.0
2012-05-09 15:55:00,59.23,59.34,59.22,59.23,147000.0,50.1394,50.2325,50.1309,50.1394,147000.0
2012-05-10 09:30:00,59.81,59.9,59.52,59.6,43500.0,50.6304,50.7065,50.3849,50.4526,43500.0
2012-05-10 09:35:00,59.61,59.73,59.43,59.67,55000.0,50.4611,50.5626,50.3087,50.5118,55000.0
2012-05-10 09:40:00,59.67,59.68,59.55,59.64,15000.0,50.5118,50.5203,50.4103,50.4864,15000.0
2012-05-10 09:45:00,59.64,59.67,59.4,59.66,50900.0,50.4864,50.5118,50.2833,50.5034,50900.0
2012-05-10 09:50:00,59.64,59.72,59.56,59.64,30400.0,50.4864,50.5542,50.4187,50.4864,30400.0
2012-05-10 09:55:00,59.66,59.66,59.4,59.41,38100.0,50.5034,50.5034,50.2833,50.2917,38100.0
2012-05-10 10:00:00,59.39,59.44,59.33,59.36,44200.0,50.2748,50.3171,50.224,50.2494,44200.0
2012-05-10 10:05:00,59.36,59.49,59.32,59.36,35600.0,50.2494,50.3595,50.2156,50.2494,35600.0
2012-05-10 10:10:00,59.4,59.46,59.15,59.15,21600.0,50.2833,50.3341,50.0717,50.0717,21600.0
2012-05-10 10:15:00,59.15,59.26,59.13,59.15,18600.0,50.0717,50.1648,50.0547,50.0717,18600.0
2012-05-10 10:20:00,59.16,59.16,58.94,59.0,39600.0,50.0801,50.0801,49.8939,49.9447,39600.0
2012-05-10 10:25:00,59.0,59.04,58.94,59.01,76100.0,49.9447,49.9785,49.8939,49.9531,76100.0
2012-05-10 10:30:00,59.02,59.06,58.94,59.0,33200.0,49.9616,49.9955,49.8939,49.9447,33200.0
2012-05-10 10:35:00,59.0,59.07,58.98,59.05,28200.0,49.9447,50.0039,49.9277,49.987,28200.0
2012-05-10 10:40:00,59.05,59.12,59.0,59.05,37900.0,49.987,50.0463,49.9447,49.987,37900.0
2012-05-10 10:45:00,59.04,59.06,59.0,59.01,22200.0,49.9785,49.9955,49.9447,49.9531,22200.0
2012-05-10 10:50:00,59.02,59.02,58.99,59.0,12400.0,49.9616,49.9616,49.9362,49.9447,12400.0
2012-05-10 10:55:00,59.0,59.0,58.9,59.0,15800.0,49.9447,49.9447,49.86,49.9447,15800.0
2012-05-10 11:00:00,59.0,59.03,58.99,59.0,32500.0,49.9447,49.9701,49.9362,49.9447,32500.0
2012-05-10 11:05:00,59.01,59.01,58.95,58.97,18900.0,49.9531,49.9531,49.9023,49.9193,18900.0
2012-05-10 11:10:00,58.97,59.03,58.9,58.92,35200.0,49.9193,49.9701,49.86,49.877,35200.0
2012-05-10 11:15:00,58.92,59.03,58.92,58.97,30700.0,49.877,49.9701,49.877,49.9193,30700.0
2012-05-10 11:20:00,58.96,59.01,58.89,58.98,23600.0,49.9108,49.9531,49.8516,49.9277,23600.0
2012-05-10 11:25:00,58.98,59.0,58.85,58.86,32900.0,49.9277,49.9447,49.8177,49.8262,32900.0
2012-05-10 11:30:00,58.85,58.85,58.76,58.84,71800.0,49.8177,49.8177,49.7415,49.8092,71800.0
2012-05-10 11:35:00,58.84,58.92,58.78,58.9,24300.0,49.8092,49.877,49.7584,49.86,24300.0
2012-05-10 11:40:00,58.91,58.92,58.78,58.81,14800.0,49.8685,49.877,49.7584,49.7838,14800.0
2012-05-10 11:45:00,58.82,59.1,58.8,59.1,42100.0,49.7923,50.0293,49.7754,50.0293,42100.0
2012-05-10 11:50:00,59.11,59.17,59.0,59.12,28900.0,50.0378,50.0886,49.9447,50.0463,28900.0
2012-05-10 11:55:00,59.11,59.29,59.11,59.28,10000.0,50.0378,50.1902,50.0378,50.1817,10000.0
2012-05-10 12:00:00,59.27,59.28,59.16,59.16,19000.0,50.1732,50.1817,50.0801,50.0801,19000.0
2012-05-10 12:05:00,59.16,59.17,59.05,59.08,10200.0,50.0801,50.0886,49.987,50.0124,10200.0
2012-05-10 12:10:00,59.08,59.15,59.07,59.11,10300.0,50.0124,50.0717,50.0039,50.0378,10300.0
2012-05-10 12:15:00,59.11,59.16,59.09,59.12,21100.0,50.0378,50.0801,50.0209,50.0463,21100.0
2012-05-10 12:20:00,59.12,59.21,59.11,59.2,40100.0,50.0463,50.1224,50.0378,50.114,40100.0
2012-05-10 12:25:00,59.2,59.23,59.2,59.2,24600.0,50.114,50.1394,50.114,50.114,24600.0
2012-05-10 12:30:00,59.2,59.24,59.2,59.23,29300.0,50.114,50.1478,50.114,50.1394,29300.0
2012-05-10 12:35:00,59.22,59.22,59.2,59.2,17400.0,50.1309,50.1309,50.114,50.114,17400.0
2012-05-10 12:40:00,59.2,59.22,59.19,59.2,43600.0,50.114,50.1309,50.1055,50.114,43600.0
2012-05-10 12:45:00,59.2,59.31,59.2,59.31,13100.0,50.114,50.2071,50.114,50.2071,13100.0
2012-05-10 12:50:00,59.3,59.41,59.3,59.4,12400.0,50.1986,50.2917,50.1986,50.2833,12400.0
2012-05-10 12:55:00,59.38,59.4,59.35,59.37,8300.0,50.2664,50.2833,50.241,50.2579,8300.0
2012-05-10 13:00:00,59.37,59.49,59.36,59.48,16600.0,50.2579,50.3595,50.2494,50.351,16600.0
2012-05-10 13:05:00,59.47,59.48,59.41,59.41,12500.0,50.3425,50.351,50.2917,50.2917,12500.0
2012-05-10 13:10:00,59.4,59.5,59.39,59.5,101300.0,50.2833,50.3679,50.2748,50.3679,101300.0
2012-05-10 13:15:00,59.5,59.56,59.5,59.53,13900.0,50.3679,50.4187,50.3679,50.3933,13900.0
2012-05-10 13:20:00,59.51,59.55,59.51,59.53,8100.0,50.3764,50.4103,50.3764,50.3933,8100.0
2012-05-10 13:25:00,59.53,59.54,59.47,59.47,9000.0,50.3933,50.4018,50.3425,50.3425,9000.0
2012-05-10 13:30:00,59.46,59.47,59.21,59.42,38900.0,50.3341,50.3425,50.1224,50.3002,38900.0
2012-05-10 13:35:00,59.43,59.43,59.38,59.39,14900.0,50.3087,50.3087,50.2664,50.2748,14900.0
2012-05-10 13:40:00,59.4,59.45,59.38,59.38,22200.0,50.2833,50.3256,50.2664,50.2664,22200.0
2012-05-10 13:45:00,59.39,59.45,59.37,59.41,33200.0,50.2748,50.3256,50.2579,50.2917,33200.0
2012-05-10 13:50:00,59.4,59.41,59.34,59.34,26500.0,50.2833,50.2917,50.2325,50.2325,26500.0
2012-05-10 13:55:00,59.33,59.33,59.19,59.23,11400.0,50.224,50.224,50.1055,50.1394,11400.0
2012-05-10 14:00:00,59.23,59.33,59.22,59.26,23300.0,50.1394,50.224,50.1309,50.1648,23300.0
2012-05-10 14:05:00,59.26,59.26,59.17,59.21,18100.0,50.1648,50.1648,50.0886,50.1224,18100.0
2012-05-10 14:10:00,59.19,59.26,59.14,59.14,26500.0,50.1055,50.1648,50.0632,50.0632,26500.0
2012-05-10 14:15:00,59.14,59.18,59.09,59.11,17300.0,50.0632,50.097,50.0209,50.0378,17300.0
2012-05-10 14:20:00,59.12,59.13,59.05,59.1,21000.0,50.0463,50.0547,49.987,50.0293,21000.0
2012-05-10 14:25:00,59.1,59.13,59.08,59.12,18000.0,50.0293,50.0547,50.0124,50.0463,18000.0
2012-05-10 14:30:00,59.13,59.15,59.11,59.14,26500.0,50.0547,50.0717,50.0378,50.0632,26500.0
2012-05-10 14:35:00,59.13,59.2,59.13,59.15,19300.0,50.0547,50.114,50.0547,50.0717,19300.0
2012-05-10 14:40:00,59.15,59.22,59.14,59.2,86200.0,50.0717,50.1309,50.0632,50.114,86200.0
2012-05-10 14:45:00,59.2,59.2,59.11,59.11,21800.0,50.114,50.114,50.0378,50.0378,21800.0
2012-05-10 14:50:00,59.11,59.12,59.06,59.09,26900.0,50.0378,50.0463,49.9955,50.0209,26900.0
2012-05-10 14:55:00,59.08,59.14,59.08,59.1,20500.0,50.0124,50.0632,50.0124,50.0293,20500.0
2012-05-10 15:00:00,59.1,59.19,59.09,59.15,23300.0,50.0293,50.1055,50.0209,50.0717,23300.0
2012-05-10 15:05:00,59.15,59.19,59.12,59.19,25200.0,50.0717,50.1055,50.0463,50.1055,25200.0
2012-05-10 15:10:00,59.17,59.23,59.15,59.21,26900.0,50.0886,50.1394,50.0717,50.1224,26900.0
2012-05-10 15:15:00,59.21,59.23,59.18,59.18,16700.0,50.1224,50.1394,50.097,50.097,16700.0
2012-05-10 15:20:00,59.19,59.19,59.11,59.16,18900.0,50.1055,50.1055,50.0378,50.0801,18900.0
2012-05-10 15:25:00,59.17,59.21,59.13,59.18,22400.0,50.0886,50.1224,50.0547,50.097,22400.0
2012-05-10 15:30:00,59.18,59.2,59.11,59.19,33400.0,50.097,50.114,50.0378,50.1055,33400.0
2012-05-10 15:35:00,59.2,59.22,59.16,59.19,43300.0,50.114,50.1309,50.0801,50.1055,43300.0
2012-05-10 15:40:00,59.2,59.23,59.14,59.16,62200.0,50.114,50.1394,50.0632,50.0801,62200.0
2012-05-10 15:45:00,59.16,59.2,59.12,59.17,60400.0,50.0801,50.114,50.0463,50.0886,60400.0
2012-05-10 15:50:00,59.18,59.2,59.02,59.03,88300.0,50.097,50.114,49.9616,49.9701,88300.0
2012-05-10 15:55:00,59.04,59.16,59.04,59.16,218600.0,49.9785,50.0801,49.9785,50.0801,218600.0
2012-05-11 09:30:00,59.1,59.4,59.0,59.25,24400.0,50.0293,50.2833,49.9447,50.1563,24400.0
2012-05-11 09:35:00,59.2,59.27,59.14,59.24,13300.0,50.114,50.1732,50.0632,50.1478,13300.0
2012-05-11 09:40:00,59.25,59.28,59.15,59.18,14300.0,50.1563,50.1817,50.0717,50.097,14300.0
2012-05-11 09:45:00,59.18,59.26,59.13,59.23,49500.0,50.097,50.1648,50.0547,50.1394,49500.0
2012-05-11 09:50:00,59.21,59.23,59.16,59.22,10900.0,50.1224,50.1394,50.0801,50.1309,10900.0
2012-05-11 09:55:00,59.22,59.25,59.15,59.19,13100.0,50.1309,50.1563,50.0717,50.1055,13100.0
2012-05-11 10:00:00,59.16,59.23,59.04,59.04,41700.0,50.0801,50.1394,49.9785,49.9785,41700.0
2012-05-11 10:05:00,59.03,59.06,58.98,59.03,14100.0,49.9701,49.9955,49.9277,49.9701,14100.0
2012-05-11 10:10:00,59.03,59.15,59.01,59.11,13100.0,49.9701,50.0717,49.9531,50.0378,13100.0
2012-05-11 10:15:00,59.13,59.24,59.12,59.19,34600.0,50.0547,50.1478,50.0463,50.1055,34600.0
2012-05-11 10:20:00,59.19,59.21,59.15,59.16,34700.0,50.1055,50.1224,50.0717,50.0801,34700.0
2012-05-11 10:25:00,59.14,59.15,59.06,59.06,13200.0,50.0632,50.0717,49.9955,49.9955,13200.0
2012-05-11 10:30:00,59.05,59.22,59.04,59.19,23100.0,49.987,50.1309,49.9785,50.1055,23100.0
2012-05-11 10:35:00,59.18,59.2,59.14,59.15,15500.0,50.097,50.114,50.0632,50.0717,15500.0
2012-05-11 10:40:00,59.15,59.22,59.09,59.2,40900.0,50.0717,50.1309,50.0209,50.114,40900.0
2012-05-11 10:45:00,59.18,59.19,59.12,59.18,7600.0,50.097,50.1055,50.0463,50.097,7600.0
2012-05-11 10:50:00,59.19,59.21,59.1,59.2,15800.0,50.1055,50.1224,50.0293,50.114,15800.0
2012-05-11 10:55:00,59.18,59.2,59.12,59.2,24600.0,50.097,50.114,50.0463,50.114,24600.0
2012-05-11 11:00:00,59.19,59.21,59.03,59.03,17700.0,50.1055,50.1224,49.9701,49.9701,17700.0
2012-05-11 11:05:00,59.02,59.18,59.02,59.15,21300.0,49.9616,50.097,49.9616,50.0717,21300.0
2012-05-11 11:10:00,59.18,59.22,59.12,59.12,28100.0,50.097,50.1309,50.0463,50.0463,28100.0
2012-05-11 11:15:00,59.12,59.14,59.09,59.14,77700.0,50.0463,50.0632,50.0209,50.0632,77700.0
2012-05-11 11:20:00,59.15,59.2,59.11,59.13,56400.0,50.0717,50.114,50.0378,50.0547,56400.0
2012-05-11 11:25:00,59.12,59.12,58.94,59.03,41000.0,50.0463,50.0463,49.8939,49.9701,41000.0
2012-05-11 11:30:00,59.04,59.09,59.02,59.03,32100.0,49.9785,50.0209,49.9616,49.9701,32100.0
2012-05-11 11:35:00,59.03,59.1,59.03,59.04,21900.0,49.9701,50.0293,49.9701,49.9785,21900.0
2012-05-11 11:40:00,59.05,59.05,58.92,59.0,14600.0,49.987,49.987,49.877,49.9447,14600.0
2012-05-11 11:45:00,59.0,59.01,58.96,59.0,20300.0,49.9447,49.9531,49.9108,49.9447,20300.0
2012-05-11 11:50:00,59.0,59.0,58.98,58.99,6800.0,49.9447,49.9447,49.9277,49.9362,6800.0
2012-05-11 11:55:00,59.0,59.0,58.97,58.98,17700.0,49.9447,49.9447,49.9193,49.9277,17700.0
2012-05-11 12:00:00,58.99,58.99,58.94,58.97,12100.0,49.9362,49.9362,49.8939,49.9193,12100.0
2012-05-11 12:05:00,58.97,58.98,58.91,58.94,52800.0,49.9193,49.9277,49.8685,49.8939,52800.0
2012-05-11 12:10:00,58.92,58.94,58.8,58.82,24400.0,49.877,49.8939,49.7754,49.7923,24400.0
2012-05-11 12:15:00,58.83,58.87,58.82,58.85,20200.0,49.8008,49.8346,49.7923,49.8177,20200.0
2012-05-11 12:20:00,58.86,58.91,58.86,58.89,7400.0,49.8262,49.8685,49.8262,49.8516,7400.0
2012-05-11 12:25:00,58.9,58.93,58.88,58.93,9300.0,49.86,49.8854,49.8431,49.8854,9300.0
2012-05-11 12:30:00,58.94,59.0,58.92,58.97,28500.0,49.8939,49.9447,49.877,49.9193,28500.0
2012-05-11 12:35:00,58.97,58.98,58.87,58.94,85600.0,49.9193,49.9277,49.8346,49.8939,85600.0
2012-05-11 12:40:00,58.94,58.94,58.87,58.87,21300.0,49.8939,49.8939,49.8346,49.8346,21300.0
2012-05-11 12:45:00,58.89,58.92,58.87,58.88,12700.0,49.8516,49.877,49.8346,49.8431,12700.0
2012-05-11 12:50:00,58.89,58.93,58.84,58.86,12700.0,49.8516,49.8854,49.8092,49.8262,12700.0
2012-05-11 12:55:00,58.86,58.89,58.86,58.86,11000.0,49.8262,49.8516,49.8262,49.8262,11000.0
2012-05-11 13:00:00,58.87,58.95,58.87,58.95,8800.0,49.8346,49.9023,49.8346,49.9023,8800.0
2012-05-11 13:05:00,58.96,58.98,58.85,58.87,76000.0,49.9108,49.9277,49.8177,49.8346,76000.0
2012-05-11 13:10:00,58.87,58.87,58.79,58.85,9500.0,49.8346,49.8346,49.7669,49.8177,9500.0
2012-05-11 13:15:00,58.85,58.91,58.83,58.88,7400.0,49.8177,49.8685,49.8008,49.8431,7400.0
2012-05-11 13:20:00,58.87,58.87,58.66,58.69,29000.0,49.8346,49.8346,49.6569,49.6823,29000.0
2012-05-11 13:25:00,58.68,58.77,58.66,58.76,13200.0,49.6738,49.75,49.6569,49.7415,13200.0
2012-05-11 13:30:00,58.77,58.79,58.63,58.66,57100.0,49.75,49.7669,49.6315,49.6569,57100.0
2012-05-11 13:35:00,58.66,58.72,58.59,58.61,24700.0,49.6569,49.7076,49.5976,49.6145,24700.0
2012-05-11 13:40:00,58.6,58.64,58.54,58.63,23400.0,49.6061,49.6399,49.5553,49.6315,23400.0
2012-05-11 13:45:00,58.64,58.66,58.58,58.64,12100.0,49.6399,49.6569,49.5891,49.6399,12100.0
2012-05-11 13:50:00,58.64,58.67,58.59,58.59,17900.0,49.6399,49.6653,49.5976,49.5976,17900.0
2012-05-11 13:55:00,58.61,58.62,58.58,58.6,17000.0,49.6145,49.623,49.5891,49.6061,17000.0
2012-05-11 14:00:00,58.6,58.63,58.56,58.6,20300.0,49.6061,49.6315,49.5722,49.6061,20300.0
2012-05-11 14:05:00,58.6,58.62,58.52,58.6,12100.0,49.6061,49.623,49.5383,49.6061,12100.0
2012-05-11 14:10:00,58.59,58.6,58.54,58.57,15700.0,49.5976,49.6061,49.5553,49.5807,15700.0
2012-05-11 14:15:00,58.57,58.68,58.57,58.58,21100.0,49.5807,49.6738,49.5807,49.5891,21100.0
2012-05-11 14:20:00,58.58,58.62,58.47,58.5,21700.0,49.5891,49.623,49.496,49.5214,21700.0
2012-05-11 14:25:00,58.46,58.53,58.44,58.48,22400.0,49.4876,49.5468,49.4706,49.5045,22400.0
2012-05-11 14:30:00,58.48,58.49,58.41,58.46,23100.0,49.5045,49.5129,49.4452,49.4876,23100.0
2012-05-11 14:35:00,58.43,58.48,58.39,58.43,21600.0,49.4622,49.5045,49.4283,49.4622,21600.0
2012-05-11 14:40:00,58.43,58.51,58.42,58.5,12600.0,49.4622,49.5299,49.4537,49.5214,12600.0
2012-05-11 14:45:00,58.52,58.53,58.42,58.42,32200.0,49.5383,49.5468,49.4537,49.4537,32200.0
2012-05-11 14:50:00,58.41,58.45,58.37,58.4,20400.0,49.4452,49.4791,49.4114,49.4368,20400.0
2012-05-11 14:55:00,58.4,58.44,58.38,58.44,17100.0,49.4368,49.4706,49.4198,49.4706,17100.0
2012-05-11 15:00:00,58.45,58.46,58.33,58.33,27300.0,49.4791,49.4876,49.3775,49.3775,27300.0
2012-05-11 15:05:00,58.35,58.36,58.26,58.27,18900.0,49.3944,49.4029,49.3182,49.3267,18900.0
2012-05-11 15:10:00,58.27,58.34,58.19,58.26,61100.0,49.3267,49.386,49.259,49.3182,61100.0
2012-05-11 15:15:00,58.26,58.32,58.21,58.27,51100.0,49.3182,49.369,49.2759,49.3267,51100.0
2012-05-11 15:20:00,58.29,58.34,58.22,58.23,43500.0,49.3436,49.386,49.2844,49.2929,43500.0
2012-05-11 15:25:00,58.23,58.29,58.21,58.23,33300.0,49.2929,49.3436,49.2759,49.2929,33300.0
2012-05-11 15:30:00,58.23,58.32,58.21,58.3,50400.0,49.2929,49.369,49.2759,49.3521,50400.0
2012-05-11 15:35:00,58.29,58.33,58.23,58.26,69600.0,49.3436,49.3775,49.2929,49.3182,69600.0
2012-05-11 15:40:00,58.26,58.29,58.17,58.17,39700.0,49.3182,49.3436,49.2421,49.2421,39700.0
2012-05-11 15:45:00,58.17,58.22,57.97,58.14,104800.0,49.2421,49.2844,49.0728,49.2167,104800.0
2012-05-11 15:50:00,58.15,58.23,58.1,58.13,74300.0,49.2251,49.2929,49.1828,49.2082,74300.0
2012-05-11 15:55:00,58.14,58.22,58.14,58.15,144700.0,49.2167,49.2844,49.2167,49.2251,144700.0
2012-05-14 09:30:00,57.71,57.91,57.66,57.86,29700.0,48.8527,49.022,48.8103,48.9796,29700.0
2012-05-14 09:35:00,57.86,57.87,57.77,57.8,14200.0,48.9796,48.9881,48.9035,48.9288,14200.0
2012-05-14 09:40:00,57.79,57.8,57.61,57.62,20700.0,48.9204,48.9288,48.768,48.7765,20700.0
2012-05-14 09:45:00,57.61,57.76,57.57,57.74,28900.0,48.768,48.895,48.7341,48.8781,28900.0
2012-05-14 09:50:00,57.73,57.88,57.68,57.76,57800.0,48.8696,48.9966,48.8273,48.895,57800.0
2012-05-14 09:55:00,57.74,57.96,57.73,57.76,32100.0,48.8781,49.0643,48.8696,48.895,32100.0
2012-05-14 10:00:00,57.78,57.87,57.71,57.84,29600.0,48.9119,48.9881,48.8527,48.9627,29600.0
2012-05-14 10:05:00,57.84,57.84,57.63,57.66,24400.0,48.9627,48.9627,48.7849,48.8103,24400.0
2012-05-14 10:10:00,57.65,57.68,57.44,57.48,19200.0,48.8019,48.8273,48.6241,48.658,19200.0
2012-05-14 10:15:00,57.48,57.49,57.42,57.45,59700.0,48.658,48.6664,48.6072,48.6326,59700.0
2012-05-14 10:20:00,57.44,57.44,57.31,57.35,24900.0,48.6241,48.6241,48.5141,48.5479,24900.0
2012-05-14 10:25:00,57.36,57.44,57.33,57.36,13600.0,48.5564,48.6241,48.531,48.5564,13600.0
2012-05-14 10:30:00,57.38,57.46,57.36,57.45,21100.0,48.5733,48.641,48.5564,48.6326,21100.0
2012-05-14 10:35:00,57.45,57.54,57.44,57.53,15900.0,48.6326,48.7088,48.6241,48.7003,15900.0
2012-05-14 10:40:00,57.53,57.61,57.5,57.55,8600.0,48.7003,48.768,48.6749,48.7172,8600.0
2012-05-14 10:45:00,57.52,57.55,57.49,57.51,32800.0,48.6918,48.7172,48.6664,48.6834,32800.0
2012-05-14 10:50:00,57.5,57.53,57.44,57.48,29300.0,48.6749,48.7003,48.6241,48.658,29300.0
2012-05-14 10:55:00,57.48,57.48,57.38,57.38,12700.0,48.658,48.658,48.5733,48.5733,12700.0
2012-05-14 11:00:00,57.38,57.4,57.33,57.39,12300.0,48.5733,48.5902,48.531,48.5818,12300.0
2012-05-14 11:05:00,57.4,57.55,57.4,57.41,14700.0,48.5902,48.7172,48.5902,48.5987,14700.0
2012-05-14 11:10:00,57.42,57.5,57.4,57.5,9600.0,48.6072,48.6749,48.5902,48.6749,9600.0
2012-05-14 11:15:00,57.52,57.62,57.46,57.53,19300.0,48.6918,48.7765,48.641,48.7003,19300.0
2012-05-14 11:20:00,57.53,57.7,57.51,57.6,16800.0,48.7003,48.8442,48.6834,48.7595,16800.0
2012-05-14 11:25:00,57.6,57.71,57.6,57.68,35400.0,48.7595,48.8527,48.7595,48.8273,35400.0
2012-05-14 11:30:00,57.68,57.7,57.56,57.56,20100.0,48.8273,48.8442,48.7257,48.7257,20100.0
2012-05-14 11:35:00,57.55,57.56,57.47,57.49,12600.0,48.7172,48.7257,48.6495,48.6664,12600.0
2012-05-14 11:40:00,57.49,57.56,57.49,57.54,16600.0,48.6664,48.7257,48.6664,48.7088,16600.0
2012-05-14 11:45:00,57.52,57.57,57.51,57.51,8600.0,48.6918,48.7341,48.6834,48.6834,8600.0
2012-05-14 11:50:00,57.51,57.63,57.51,57.63,15300.0,48.6834,48.7849,48.6834,48.7849,15300.0
2012-05-14 11:55:00,57.63,57.63,57.54,57.61,10100.0,48.7849,48.7849,48.7088,48.768,10100.0
2012-05-14 12:00:00,57.61,57.61,57.52,57.58,10300.0,48.768,48.768,48.6918,48.7426,10300.0
2012-05-14 12:05:00,57.58,57.6,57.54,57.54,5900.0,48.7426,48.7595,48.7088,48.7088,5900.0
2012-05-14 12:10:00,57.55,57.67,57.54,57.65,14400.0,48.7172,48.8188,48.7088,48.8019,14400.0
2012-05-14 12:15:00,57.65,57.7,57.65,57.69,19700.0,48.8019,48.8442,48.8019,48.8357,19700.0
2012-05-14 12:20:00,57.69,57.7,57.66,57.69,20900.0,48.8357,48.8442,48.8103,48.8357,20900.0
2012-05-14 12:25:00,57.69,57.69,57.64,57.66,17800.0,48.8357,48.8357,48.7934,48.8103,17800.0
2012-05-14 12:30:00,57.67,57.7,57.63,57.66,14000.0,48.8188,48.8442,48.7849,48.8103,14000.0
2012-05-14 12:35:00,57.67,57.7,57.65,57.66,9500.0,48.8188,48.8442,48.8019,48.8103,9500.0
2012-05-14 12:40:00,57.66,57.7,57.66,57.69,14700.0,48.8103,48.8442,48.8103,48.8357,14700.0
2012-05-14 12:45:00,57.69,57.7,57.65,57.67,25700.0,48.8357,48.8442,48.8019,48.8188,25700.0
2012-05-14 12:50:00,57.67,57.68,57.65,57.66,7000.0,48.8188,48.8273,48.8019,48.8103,7000.0
2012-05-14 12:55:00,57.66,57.7,57.66,57.68,13500.0,48.8103,48.8442,48.8103,48.8273,13500.0
2012-05-14 13:00:00,57.68,57.72,57.67,57.71,6600.0,48.8273,48.8611,48.8188,48.8527,6600.0
2012-05-14 13:05:00,57.73,57.79,57.72,57.79,12400.0,48.8696,48.9204,48.8611,48.9204,12400.0
2012-05-14 13:10:00,57.79,57.83,57.73,57.73,19900.0,48.9204,48.9542,48.8696,48.8696,19900.0
2012-05-14 13:15:00,57.73,57.75,57.64,57.66,10700.0,48.8696,48.8865,48.7934,48.8103,10700.0
2012-05-14 13:20:00,57.67,57.7,57.65,57.69,7300.0,48.8188,48.8442,48.8019,48.8357,7300.0
2012-05-14 13:25:00,57.69,57.7,57.67,57.68,19300.0,48.8357,48.8442,48.8188,48.8273,19300.0
2012-05-14 13:30:00,57.67,57.7,57.65,57.65,39600.0,48.8188,48.8442,48.8019,48.8019,39600.0
2012-05-14 13:35:00,57.64,57.7,57.64,57.69,5600.0,48.7934,48.8442,48.7934,48.8357,5600.0
2012-05-14 13:40:00,57.68,57.7,57.65,57.69,13700.0,48.8273,48.8442,48.8019,48.8357,13700.0
2012-05-14 13:45:00,57.68,57.71,57.67,57.67,15100.0,48.8273,48.8527,48.8188,48.8188,15100.0
2012-05-14 13:50:00,57.68,57.7,57.67,57.67,57600.0,48.8273,48.8442,48.8188,48.8188,57600.0
2012-05-14 13:55:00,57.67,57.69,57.66,57.67,19200.0,48.8188,48.8357,48.8103,48.8188,19200.0
2012-05-14 14:00:00,57.68,57.69,57.67,57.69,27500.0,48.8273,48.8357,48.8188,48.8357,27500.0
2012-05-14 14:05:00,57.69,57.69,57.62,57.68,18300.0,48.8357,48.8357,48.7765,48.8273,18300.0
2012-05-14 14:10:00,57.68,57.69,57.61,57.62,19400.0,48.8273,48.8357,48.768,48.7765,19400.0
2012-05-14 14:15:00,57.64,57.64,57.53,57.55,14900.0,48.7934,48.7934,48.7003,48.7172,14900.0
2012-05-14 14:20:00,57.54,57.63,57.53,57.6,10100.0,48.7088,48.7849,48.7003,48.7595,10100.0
2012-05-14 14:25:00,57.62,57.69,57.62,57.67,12300.0,48.7765,48.8357,48.7765,48.8188,12300.0
2012-05-14 14:30:00,57.68,57.73,57.65,57.72,16700.0,48.8273,48.8696,48.8019,48.8611,16700.0
2012-05-14 14:35:00,57.73,57.74,57.59,57.62,48100.0,48.8696,48.8781,48.7511,48.7765,48100.0
2012-05-14 14:40:00,57.63,57.64,57.57,57.62,13200.0,48.7849,48.7934,48.7341,48.7765,13200.0
2012-05-14 14:45:00,57.62,57.64,57.6,57.64,17900.0,48.7765,48.7934,48.7595,48.7934,17900.0
2012-05-14 14:50:00,57.64,57.65,57.63,57.64,23000.0,48.7934,48.8019,48.7849,48.7934,23000.0
2012-05-14 14:55:00,57.65,57.66,57.53,57.58,29300.0,48.8019,48.8103,48.7003,48.7426,29300.0
2012-05-14 15:00:00,57.59,57.65,57.59,57.61,39800.0,48.7511,48.8019,48.7511,48.768,39800.0
2012-05-14 15:05:00,57.6,57.62,57.55,57.61,35000.0,48.7595,48.7765,48.7172,48.768,35000.0
2012-05-14 15:10:00,57.6,57.61,57.55,57.56,26400.0,48.7595,48.768,48.7172,48.7257,26400.0
2012-05-14 15:15:00,57.55,57.57,57.5,57.51,37100.0,48.7172,48.7341,48.6749,48.6834,37100.0
2012-05-14 15:20:00,57.5,57.55,57.45,57.53,30900.0,48.6749,48.7172,48.6326,48.7003,30900.0
2012-05-14 15:25:00,57.55,57.55,57.5,57.5,28700.0,48.7172,48.7172,48.6749,48.6749,28700.0
2012-05-14 15:30:00,57.51,57.53,57.47,57.51,57000.0,48.6834,48.7003,48.6495,48.6834,57000.0
2012-05-14 15:35:00,57.51,57.51,57.41,57.43,84700.0,48.6834,48.6834,48.5987,48.6156,84700.0
2012-05-14 15:40:00,57.44,57.49,57.38,57.4,64400.0,48.6241,48.6664,48.5733,48.5902,64400.0
2012-05-14 15:45:00,57.39,57.47,57.36,57.44,56500.0,48.5818,48.6495,48.5564,48.6241,56500.0
2012-05-14 15:50:00,57.43,57.46,57.36,57.37,66200.0,48.6156,48.641,48.5564,48.5648,66200.0
2012-05-14 15:55:00,57.37,57.44,57.36,57.42,112700.0,48.5648,48.6241,48.5564,48.6072,112700.0
2012-05-15 09:30:00,57.32,57.32,56.59,56.89,94100.0,48.5225,48.5225,47.9046,48.1585,94100.0
2012-05-15 09:35:00,56.86,57.24,56.84,57.17,43600.0,48.1331,48.4548,48.1162,48.3955,43600.0
2012-05-15 09:40:00,57.19,57.33,57.12,57.31,50800.0,48.4125,48.531,48.3532,48.5141,50800.0
2012-05-15 09:45:00,57.31,57.41,57.07,57.23,50300.0,48.5141,48.5987,48.3109,48.4463,50300.0
2012-05-15 09:50:00,57.25,57.33,57.14,57.16,45800.0,48.4633,48.531,48.3701,48.3871,45800.0
2012-05-15 09:55:00,57.16,57.27,57.08,57.19,24200.0,48.3871,48.4802,48.3194,48.4125,24200.0
2012-05-15 10:00:00,57.2,57.29,57.11,57.23,25000.0,48.4209,48.4971,48.3448,48.4463,25000.0
2012-05-15 10:05:00,57.23,57.47,57.22,57.42,85200.0,48.4463,48.6495,48.4379,48.6072,85200.0
2012-05-15 10:10:00,57.4,57.41,57.14,57.26,45700.0,48.5902,48.5987,48.3701,48.4717,45700.0
2012-05-15 10:15:00,57.25,57.28,57.03,57.1,43500.0,48.4633,48.4887,48.277,48.3363,43500.0
2012-05-15 10:20:00,57.1,57.22,57.09,57.21,53900.0,48.3363,48.4379,48.3278,48.4294,53900.0
2012-05-15 10:25:00,57.21,57.22,57.05,57.19,80000.0,48.4294,48.4379,48.294,48.4125,80000.0
2012-05-15 10:30:00,57.19,57.22,57.15,57.18,36200.0,48.4125,48.4379,48.3786,48.404,36200.0
2012-05-15 10:35:00,57.18,57.21,56.9,56.9,69000.0,48.404,48.4294,48.167,48.167,69000.0
2012-05-15 10:40:00,56.91,56.93,56.85,56.85,70800.0,48.1754,48.1924,48.1247,48.1247,70800.0
2012-05-15 10:45:00,56.84,56.86,56.78,56.81,38700.0,48.1162,48.1331,48.0654,48.0908,38700.0
2012-05-15 10:50:00,56.82,56.88,56.73,56.76,36100.0,48.0993,48.1501,48.0231,48.0485,36100.0
2012-05-15 10:55:00,56.77,56.93,56.77,56.83,54500.0,48.0569,48.1924,48.0569,48.1077,54500.0
2012-05-15 11:00:00,56.82,56.9,56.59,56.59,95000.0,48.0993,48.167,47.9046,47.9046,95000.0
2012-05-15 11:05:00,56.6,56.61,56.48,56.57,54300.0,47.913,47.9215,47.8114,47.8876,54300.0
2012-05-15 11:10:00,56.57,56.59,56.39,56.4,105000.0,47.8876,47.9046,47.7353,47.7437,105000.0
2012-05-15 11:15:00,56.39,56.47,56.37,56.46,80700.0,47.7353,47.803,47.7183,47.7945,80700.0
2012-05-15 11:20:00,56.47,56.63,56.4,56.63,62300.0,47.803,47.9384,47.7437,47.9384,62300.0
2012-05-15 11:25:00,56.63,56.68,56.55,56.67,126300.0,47.9384,47.9807,47.8707,47.9723,126300.0
2012-05-15 11:30:00,56.66,56.78,56.63,56.77,58800.0,47.9638,48.0654,47.9384,48.0569,58800.0
2012-05-15 11:35:00,56.75,56.81,56.75,56.78,40900.0,48.04,48.0908,48.04,48.0654,40900.0
2012-05-15 11:40:00,56.79,56.84,56.7,56.81,20600.0,48.0739,48.1162,47.9977,48.0908,20600.0
2012-05-15 11:45:00,56.82,56.95,56.76,56.95,85800.0,48.0993,48.2093,48.0485,48.2093,85800.0
2012-05-15 11:50:00,56.92,56.94,56.83,56.85,25700.0,48.1839,48.2008,48.1077,48.1247,25700.0
2012-05-15 11:55:00,56.85,56.88,56.82,56.86,27000.0,48.1247,48.1501,48.0993,48.1331,27000.0
2012-05-15 12:00:00,56.85,56.89,56.77,56.77,57900.0,48.1247,48.1585,48.0569,48.0569,57900.0
2012-05-15 12:05:00,56.78,56.92,56.78,56.9,34000.0,48.0654,48.1839,48.0654,48.167,34000.0
2012-05-15 12:10:00,56.9,56.9,56.79,56.88,78100.0,48.167,48.167,48.0739,48.1501,78100.0
2012-05-15 12:15:00,56.88,56.92,56.7,56.72,45700.0,48.1501,48.1839,47.9977,48.0146,45700.0
2012-05-15 12:20:00,56.72,56.81,56.71,56.81,38600.0,48.0146,48.0908,48.0061,48.0908,38600.0
2012-05-15 12:25:00,56.83,57.0,56.79,56.93,92200.0,48.1077,48.2516,48.0739,48.1924,92200.0
2012-05-15 12:30:00,56.94,57.06,56.93,57.06,38700.0,48.2008,48.3024,48.1924,48.3024,38700.0
2012-05-15 12:35:00,57.07,57.15,57.05,57.12,25400.0,48.3109,48.3786,48.294,48.3532,25400.0
2012-05-15 12:40:00,57.12,57.24,57.11,57.22,18300.0,48.3532,48.4548,48.3448,48.4379,18300.0
2012-05-15 12:45:00,57.25,57.27,57.0,57.0,25000.0,48.4633,48.4802,48.2516,48.2516,25000.0
2012-05-15 12:50:00,57.01,57.02,56.97,56.97,19000.0,48.2601,48.2686,48.2262,48.2262,19000.0
2012-05-15 12:55:00,56.97,56.97,56.83,56.9,71900.0,48.2262,48.2262,48.1077,48.167,71900.0
2012-05-15 13:00:00,56.92,56.97,56.76,56.76,56900.0,48.1839,48.2262,48.0485,48.0485,56900.0
2012-05-15 13:05:00,56.78,56.8,56.76,56.79,40900.0,48.0654,48.0823,48.0485,48.0739,40900.0
2012-05-15 13:10:00,56.79,56.8,56.79,56.8,77400.0,48.0739,48.0823,48.0739,48.0823,77400.0
2012-05-15 13:15:00,56.8,56.87,56.76,56.81,38400.0,48.0823,48.1416,48.0485,48.0908,38400.0
2012-05-15 13:20:00,56.81,56.83,56.77,56.78,20400.0,48.0908,48.1077,48.0569,48.0654,20400.0
2012-05-15 13:25:00,56.78,56.79,56.73,56.76,19600.0,48.0654,48.0739,48.0231,48.0485,19600.0
2012-05-15 13:30:00,56.77,56.78,56.7,56.7,24100.0,48.0569,48.0654,47.9977,47.9977,24100.0
2012-05-15 13:35:00,56.69,56.69,56.6,56.69,20700.0,47.9892,47.9892,47.913,47.9892,20700.0
2012-05-15 13:40:00,56.7,56.71,56.55,56.6,29300.0,47.9977,48.0061,47.8707,47.913,29300.0
2012-05-15 13:45:00,56.6,56.64,56.55,56.62,21200.0,47.913,47.9469,47.8707,47.93,21200.0
2012-05-15 13:50:00,56.62,56.63,56.54,56.56,24300.0,47.93,47.9384,47.8622,47.8792,24300.0
2012-05-15 13:55:00,56.55,56.58,56.51,56.51,54200.0,47.8707,47.8961,47.8368,47.8368,54200.0
2012-05-15 14:00:00,56.52,56.67,56.52,56.55,37000.0,47.8453,47.9723,47.8453,47.8707,37000.0
2012-05-15 14:05:00,56.55,56.62,56.51,56.6,27600.0,47.8707,47.93,47.8368,47.913,27600.0
2012-05-15 14:10:00,56.61,56.74,56.61,56.64,44400.0,47.9215,48.0315,47.9215,47.9469,44400.0
2012-05-15 14:15:00,56.64,56.64,56.54,56.61,59000.0,47.9469,47.9469,47.8622,47.9215,59000.0
2012-05-15 14:20:00,56.62,56.65,56.59,56.59,28200.0,47.93,47.9554,47.9046,47.9046,28200.0
2012-05-15 14:25:00,56.6,56.6,56.51,56.59,25900.0,47.913,47.913,47.8368,47.9046,25900.0
2012-05-15 14:30:00,56.59,56.65,56.59,56.6,43500.0,47.9046,47.9554,47.9046,47.913,43500.0
2012-05-15 14:35:00,56.6,56.6,56.55,56.57,27100.0,47.913,47.913,47.8707,47.8876,27100.0
2012-05-15 14:40:00,56.58,56.65,56.54,56.65,26900.0,47.8961,47.9554,47.8622,47.9554,26900.0
2012-05-15 14:45:00,56.65,56.65,56.53,56.54,18300.0,47.9554,47.9554,47.8538,47.8622,18300.0
2012-05-15 14:50:00,56.54,56.54,56.44,56.48,29100.0,47.8622,47.8622,47.7776,47.8114,29100.0
2012-05-15 14:55:00,56.47,56.52,56.47,56.52,26500.0,47.803,47.8453,47.803,47.8453,26500.0
2012-05-15 15:00:00,56.52,56.52,56.38,56.42,61400.0,47.8453,47.8453,47.7268,47.7607,61400.0
2012-05-15 15:05:00,56.43,56.51,56.42,56.48,61500.0,47.7691,47.8368,47.7607,47.8114,61500.0
2012-05-15 15:10:00,56.48,56.51,56.37,56.42,59200.0,47.8114,47.8368,47.7183,47.7607,59200.0
2012-05-15 15:15:00,56.4,56.44,56.32,56.41,58600.0,47.7437,47.7776,47.676,47.7522,58600.0
2012-05-15 15:20:00,56.41,56.44,56.28,56.35,41300.0,47.7522,47.7776,47.6421,47.7014,41300.0
2012-05-15 15:25:00,56.35,56.37,56.23,56.33,47100.0,47.7014,47.7183,47.5998,47.6845,47100.0
2012-05-15 15:30:00,56.32,56.51,56.32,56.48,68700.0,47.676,47.8368,47.676,47.8114,68700.0
2012-05-15 15:35:00,56.48,56.5,56.4,56.45,46700.0,47.8114,47.8284,47.7437,47.786,46700.0
2012-05-15 15:40:00,56.45,56.61,56.45,56.51,120600.0,47.786,47.9215,47.786,47.8368,120600.0
2012-05-15 15:45:00,56.52,56.61,56.38,56.51,119000.0,47.8453,47.9215,47.7268,47.8368,119000.0
2012-05-15 15:50:00,56.5,56.6,56.47,56.55,110800.0,47.8284,47.913,47.803,47.8707,110800.0
2012-05-15 15:55:00,56.55,56.6,56.45,56.46,105700.0,47.8707,47.913,47.786,47.7945,105700.0
2012-05-16 09:30:00,56.47,57.56,56.46,57.56,81600.0,47.803,48.7257,47.7945,48.7257,81600.0
2012-05-16 09:35:00,57.49,57.56,57.01,57.05,54700.0,48.6664,48.7257,48.2601,48.294,54700.0
2012-05-16 09:40:00,57.05,57.12,56.86,56.97,38100.0,48.294,48.3532,48.1331,48.2262,38100.0
2012-05-16 09:45:00,56.98,57.13,56.89,57.09,39200.0,48.2347,48.3617,48.1585,48.3278,39200.0
2012-05-16 09:50:00,57.1,57.33,57.1,57.21,28600.0,48.3363,48.531,48.3363,48.4294,28600.0
2012-05-16 09:55:00,57.21,57.31,57.15,57.21,42400.0,48.4294,48.5141,48.3786,48.4294,42400.0
2012-05-16 10:00:00,57.19,57.19,56.88,56.92,56400.0,48.4125,48.4125,48.1501,48.1839,56400.0
2012-05-16 10:05:00,56.93,56.99,56.88,56.98,49500.0,48.1924,48.2432,48.1501,48.2347,49500.0
2012-05-16 10:10:00,56.98,56.98,56.87,56.9,56200.0,48.2347,48.2347,48.1416,48.167,56200.0
2012-05-16 10:15:00,56.89,56.92,56.87,56.9,55300.0,48.1585,48.1839,48.1416,48.167,55300.0
2012-05-16 10:20:00,56.9,56.98,56.89,56.89,37100.0,48.167,48.2347,48.1585,48.1585,37100.0
2012-05-16 10:25:00,56.91,56.97,56.86,56.91,48400.0,48.1754,48.2262,48.1331,48.1754,48400.0
2012-05-16 10:30:00,56.91,57.03,56.89,56.98,17500.0,48.1754,48.277,48.1585,48.2347,17500.0
2012-05-16 10:35:00,57.0,57.06,56.88,56.89,16800.0,48.2516,48.3024,48.1501,48.1585,16800.0
2012-05-16 10:40:00,56.9,57.03,56.9,57.01,28500.0,48.167,48.277,48.167,48.2601,28500.0
2012-05-16 10:45:00,57.01,57.05,56.98,57.03,22000.0,48.2601,48.294,48.2347,48.277,22000.0
2012-05-16 10:50:00,57.04,57.05,56.97,57.05,16900.0,48.2855,48.294,48.2262,48.294,16900.0
2012-05-16 10:55:00,57.05,57.05,56.91,57.03,19600.0,48.294,48.294,48.1754,48.277,19600.0
2012-05-16 11:00:00,57.03,57.04,56.9,56.9,14000.0,48.277,48.2855,48.167,48.167,14000.0
2012-05-16 11:05:00,56.9,56.93,56.78,56.88,32000.0,48.167,48.1924,48.0654,48.1501,32000.0
2012-05-16 11:10:00,56.87,56.92,56.85,56.92,34200.0,48.1416,48.1839,48.1247,48.1839,34200.0
2012-05-16 11:15:00,56.92,56.96,56.88,56.89,28000.0,48.1839,48.2178,48.1501,48.1585,28000.0
2012-05-16 11:20:00,56.89,56.92,56.88,56.9,31800.0,48.1585,48.1839,48.1501,48.167,31800.0
2012-05-16 11:25:00,56.9,56.95,56.88,56.91,24900.0,48.167,48.2093,48.1501,48.1754,24900.0
2012-05-16 11:30:00,56.9,56.92,56.88,56.91,58800.0,48.167,48.1839,48.1501,48.1754,58800.0
2012-05-16 11:35:00,56.9,56.91,56.8,56.81,60400.0,48.167,48.1754,48.0823,48.0908,60400.0
2012-05-16 11:40:00,56.79,56.88,56.72,56.85,14600.0,48.0739,48.1501,48.0146,48.1247,14600.0
2012-05-16 11:45:00,56.84,56.87,56.74,56.82,19000.0,48.1162,48.1416,48.0315,48.0993,19000.0
2012-05-16 11:50:00,56.83,56.91,56.78,56.78,26300.0,48.1077,48.1754,48.0654,48.0654,26300.0
2012-05-16 11:55:00,56.77,56.9,56.76,56.86,21500.0,48.0569,48.167,48.0485,48.1331,21500.0
2012-05-16 12:00:00,56.85,56.86,56.74,56.78,11400.0,48.1247,48.1331,48.0315,48.0654,11400.0
2012-05-16 12:05:00,56.78,56.78,56.71,56.75,20200.0,48.0654,48.0654,48.0061,48.04,20200.0
2012-05-16 12:10:00,56.74,56.83,56.74,56.81,7200.0,48.0315,48.1077,48.0315,48.0908,7200.0
2012-05-16 12:15:00,56.81,56.85,56.81,56.84,8500.0,48.0908,48.1247,48.0908,48.1162,8500.0
2012-05-16 12:20:00,56.83,56.84,56.72,56.74,15700.0,48.1077,48.1162,48.0146,48.0315,15700.0
2012-05-16 12:25:00,56.71,56.78,56.68,56.77,25100.0,48.0061,48.0654,47.9807,48.0569,25100.0
2012-05-16 12:30:00,56.78,56.83,56.76,56.83,12000.0,48.0654,48.1077,48.0485,48.1077,12000.0
2012-05-16 12:35:00,56.83,56.83,56.79,56.79,15400.0,48.1077,48.1077,48.0739,48.0739,15400.0
2012-05-16 12:40:00,56.79,56.89,56.77,56.79,16600.0,48.0739,48.1585,48.0569,48.0739,16600.0
2012-05-16 12:45:00,56.8,56.85,56.78,56.79,22800.0,48.0823,48.1247,48.0654,48.0739,22800.0
2012-05-16 12:50:00,56.8,56.85,56.79,56.81,6400.0,48.0823,48.1247,48.0739,48.0908,6400.0
2012-05-16 12:55:00,56.82,56.84,56.78,56.82,16700.0,48.0993,48.1162,48.0654,48.0993,16700.0
2012-05-16 13:00:00,56.82,56.82,56.78,56.79,14000.0,48.0993,48.0993,48.0654,48.0739,14000.0
2012-05-16 13:05:00,56.79,56.81,56.78,56.79,14100.0,48.0739,48.0908,48.0654,48.0739,14100.0
2012-05-16 13:10:00,56.79,56.84,56.79,56.82,21800.0,48.0739,48.1162,48.0739,48.0993,21800.0
2012-05-16 13:15:00,56.85,56.94,56.82,56.92,17100.0,48.1247,48.2008,48.0993,48.1839,17100.0
2012-05-16 13:20:00,56.92,56.92,56.83,56.83,16100.0,48.1839,48.1839,48.1077,48.1077,16100.0
2012-05-16 13:25:00,56.83,56.85,56.78,56.79,13200.0,48.1077,48.1247,48.0654,48.0739,13200.0
2012-05-16 13:30:00,56.79,56.8,56.77,56.8,21400.0,48.0739,48.0823,48.0569,48.0823,21400.0
2012-05-16 13:35:00,56.79,56.81,56.75,56.8,34300.0,48.0739,48.0908,48.04,48.0823,34300.0
2012-05-16 13:40:00,56.79,56.82,56.78,56.82,25200.0,48.0739,48.0993,48.0654,48.0993,25200.0
2012-05-16 13:45:00,56.81,56.83,56.79,56.8,27400.0,48.0908,48.1077,48.0739,48.0823,27400.0
2012-05-16 13:50:00,56.8,56.85,56.79,56.8,19500.0,48.0823,48.1247,48.0739,48.0823,19500.0
2012-05-16 13:55:00,56.8,56.85,56.79,56.84,14900.0,48.0823,48.1247,48.0739,48.1162,14900.0
2012-05-16 14:00:00,56.84,56.92,56.77,56.8,69700.0,48.1162,48.1839,48.0569,48.0823,69700.0
2012-05-16 14:05:00,56.81,56.84,56.75,56.79,29900.0,48.0908,48.1162,48.04,48.0739,29900.0
2012-05-16 14:10:00,56.79,56.81,56.77,56.79,48800.0,48.0739,48.0908,48.0569,48.0739,48800.0
2012-05-16 14:15:00,56.79,56.83,56.79,56.83,13400.0,48.0739,48.1077,48.0739,48.1077,13400.0
2012-05-16 14:20:00,56.83,56.89,56.83,56.87,14200.0,48.1077,48.1585,48.1077,48.1416,14200.0
2012-05-16 14:25:00,56.86,56.86,56.79,56.85,12000.0,48.1331,48.1331,48.0739,48.1247,12000.0
2012-05-16 14:30:00,56.85,56.89,56.79,56.8,20000.0,48.1247,48.1585,48.0739,48.0823,20000.0
2012-05-16 14:35:00,56.79,56.84,56.79,56.82,44800.0,48.0739,48.1162,48.0739,48.0993,44800.0
2012-05-16 14:40:00,56.81,56.89,56.8,56.87,13200.0,48.0908,48.1585,48.0823,48.1416,13200.0
2012-05-16 14:45:00,56.87,57.05,56.86,57.02,19000.0,48.1416,48.294,48.1331,48.2686,19000.0
2012-05-16 14:50:00,57.04,57.05,56.98,57.03,24500.0,48.2855,48.294,48.2347,48.277,24500.0
2012-05-16 14:55:00,57.03,57.12,57.02,57.03,31400.0,48.277,48.3532,48.2686,48.277,31400.0
2012-05-16 15:00:00,57.03,57.08,57.03,57.06,45700.0,48.277,48.3194,48.277,48.3024,45700.0
2012-05-16 15:05:00,57.06,57.14,57.05,57.09,35500.0,48.3024,48.3701,48.294,48.3278,35500.0
2012-05-16 15:10:00,57.09,57.12,56.98,57.07,41000.0,48.3278,48.3532,48.2347,48.3109,41000.0
2012-05-16 15:15:00,57.06,57.15,57.04,57.1,31800.0,48.3024,48.3786,48.2855,48.3363,31800.0
2012-05-16 15:20:00,57.09,57.23,57.05,57.17,56400.0,48.3278,48.4463,48.294,48.3955,56400.0
2012-05-16 15:25:00,57.16,57.25,57.16,57.17,58800.0,48.3871,48.4633,48.3871,48.3955,58800.0
2012-05-16 15:30:00,57.15,57.24,57.14,57.2,44300.0,48.3786,48.4548,48.3701,48.4209,44300.0
2012-05-16 15:35:00,57.2,57.32,57.18,57.18,66100.0,48.4209,48.5225,48.404,48.404,66100.0
2012-05-16 15:40:00,57.18,57.18,56.99,57.0,41700.0,48.404,48.404,48.2432,48.2516,41700.0
2012-05-16 15:45:00,57.0,57.06,56.91,56.91,69400.0,48.2516,48.3024,48.1754,48.1754,69400.0
2012-05-16 15:50:00,56.91,56.96,56.89,56.94,71700.0,48.1754,48.2178,48.1585,48.2008,71700.0
2012-05-16 15:55:00,56.94,57.1,56.93,57.05,148900.0,48.2008,48.3363,48.1924,48.294,148900.0
2012-05-17 09:30:00,57.17,57.17,57.0,57.02,22600.0,48.3955,48.3955,48.2516,48.2686,22600.0
2012-05-17 09:35:00,57.02,57.14,57.0,57.01,12500.0,48.2686,48.3701,48.2516,48.2601,12500.0
2012-05-17 09:40:00,57.01,57.17,56.95,57.04,17000.0,48.2601,48.3955,48.2093,48.2855,17000.0
2012-05-17 09:45:00,57.03,57.03,56.9,56.95,12300.0,48.277,48.277,48.167,48.2093,12300.0
2012-05-17 09:50:00,56.91,56.92,56.71,56.71,14300.0,48.1754,48.1839,48.0061,48.0061,14300.0
2012-05-17 09:55:00,56.72,56.77,56.64,56.7,23600.0,48.0146,48.0569,47.9469,47.9977,23600.0
2012-05-17 10:00:00,56.7,56.7,56.3,56.51,38400.0,47.9977,47.9977,47.6591,47.8368,38400.0
2012-05-17 10:05:00,56.51,56.51,56.29,56.32,48900.0,47.8368,47.8368,47.6506,47.676,48900.0
2012-05-17 10:10:00,56.3,56.31,56.13,56.18,40000.0,47.6591,47.6675,47.5152,47.5575,40000.0
2012-05-17 10:15:00,56.18,56.21,56.12,56.14,34000.0,47.5575,47.5829,47.5067,47.5236,34000.0
2012-05-17 10:20:00,56.16,56.23,56.16,56.21,48000.0,47.5406,47.5998,47.5406,47.5829,48000.0
2012-05-17 10:25:00,56.2,56.3,56.19,56.28,21800.0,47.5744,47.6591,47.566,47.6421,21800.0
2012-05-17 10:30:00,56.26,56.29,56.04,56.06,39800.0,47.6252,47.6506,47.439,47.4559,39800.0
2012-05-17 10:35:00,56.05,56.38,55.96,56.38,49100.0,47.4474,47.7268,47.3713,47.7268,49100.0
2012-05-17 10:40:00,56.38,56.39,56.16,56.2,11600.0,47.7268,47.7353,47.5406,47.5744,11600.0
2012-05-17 10:45:00,56.25,56.25,56.06,56.12,22800.0,47.6167,47.6167,47.4559,47.5067,22800.0
2012-05-17 10:50:00,56.12,56.23,56.05,56.22,20700.0,47.5067,47.5998,47.4474,47.5913,20700.0
2012-05-17 10:55:00,56.21,56.22,56.06,56.09,14400.0,47.5829,47.5913,47.4559,47.4813,14400.0
2012-05-17 11:00:00,56.1,56.11,55.98,56.03,17600.0,47.4898,47.4982,47.3882,47.4305,17600.0
2012-05-17 11:05:00,56.03,56.08,55.99,56.03,43700.0,47.4305,47.4728,47.3966,47.4305,43700.0
2012-05-17 11:10:00,56.03,56.08,55.92,55.93,46000.0,47.4305,47.4728,47.3374,47.3459,46000.0
2012-05-17 11:15:00,55.93,55.93,55.66,55.7,45100.0,47.3459,47.3459,47.1173,47.1512,45100.0
2012-05-17 11:20:00,55.71,55.8,55.66,55.66,27000.0,47.1596,47.2358,47.1173,47.1173,27000.0
2012-05-17 11:25:00,55.67,55.78,55.65,55.78,27100.0,47.1258,47.2189,47.1088,47.2189,27100.0
2012-05-17 11:30:00,55.79,55.79,55.7,55.73,26800.0,47.2273,47.2273,47.1512,47.1766,26800.0
2012-05-17 11:35:00,55.74,55.74,55.57,55.57,20000.0,47.185,47.185,47.0411,47.0411,20000.0
2012-05-17 11:40:00,55.56,55.56,55.5,55.55,32000.0,47.0326,47.0326,46.9819,47.0242,32000.0
2012-05-17 11:45:00,55.57,55.64,55.55,55.55,13500.0,47.0411,47.1004,47.0242,47.0242,13500.0
2012-05-17 11:50:00,55.55,55.59,55.5,55.58,15600.0,47.0242,47.058,46.9819,47.0496,15600.0
2012-05-17 11:55:00,55.6,55.65,55.55,55.64,19400.0,47.0665,47.1088,47.0242,47.1004,19400.0
2012-05-17 12:00:00,55.63,55.64,55.51,55.53,12200.0,47.0919,47.1004,46.9903,47.0072,12200.0
2012-05-17 12:05:00,55.52,55.54,55.39,55.44,20300.0,46.9988,47.0157,46.8887,46.9311,20300.0
2012-05-17 12:10:00,55.44,55.5,55.41,55.49,9700.0,46.9311,46.9819,46.9057,46.9734,9700.0
2012-05-17 12:15:00,55.5,55.52,55.41,55.51,25100.0,46.9819,46.9988,46.9057,46.9903,25100.0
2012-05-17 12:20:00,55.52,55.73,55.52,55.72,17000.0,46.9988,47.1766,46.9988,47.1681,17000.0
2012-05-17 12:25:00,55.73,55.76,55.61,55.62,13900.0,47.1766,47.2019,47.075,47.0834,13900.0
2012-05-17 12:30:00,55.62,55.62,55.49,55.49,17700.0,47.0834,47.0834,46.9734,46.9734,17700.0
2012-05-17 12:35:00,55.48,55.65,55.46,55.65,30300.0,46.9649,47.1088,46.948,47.1088,30300.0
2012-05-17 12:40:00,55.65,55.83,55.65,55.82,40400.0,47.1088,47.2612,47.1088,47.2527,40400.0
2012-05-17 12:45:00,55.83,55.9,55.77,55.83,28500.0,47.2612,47.3205,47.2104,47.2612,28500.0
2012-05-17 12:50:00,55.83,55.83,55.71,55.75,11100.0,47.2612,47.2612,47.1596,47.1935,11100.0
2012-05-17 12:55:00,55.76,55.85,55.72,55.73,7400.0,47.2019,47.2781,47.1681,47.1766,7400.0
2012-05-17 13:00:00,55.74,55.84,55.73,55.84,5400.0,47.185,47.2697,47.1766,47.2697,5400.0
2012-05-17 13:05:00,55.85,55.86,55.79,55.81,13300.0,47.2781,47.2866,47.2273,47.2443,13300.0
2012-05-17 13:10:00,55.8,55.82,55.77,55.77,16900.0,47.2358,47.2527,47.2104,47.2104,16900.0
2012-05-17 13:15:00,55.78,55.88,55.77,55.88,4500.0,47.2189,47.3035,47.2104,47.3035,4500.0
2012-05-17 13:20:00,55.88,55.95,55.86,55.94,7400.0,47.3035,47.3628,47.2866,47.3543,7400.0
2012-05-17 13:25:00,55.94,55.94,55.81,55.9,20600.0,47.3543,47.3543,47.2443,47.3205,20600.0
2012-05-17 13:30:00,55.9,55.91,55.82,55.82,43400.0,47.3205,47.3289,47.2527,47.2527,43400.0
2012-05-17 13:35:00,55.81,55.83,55.76,55.77,8100.0,47.2443,47.2612,47.2019,47.2104,8100.0
2012-05-17 13:40:00,55.8,55.8,55.63,55.63,5700.0,47.2358,47.2358,47.0919,47.0919,5700.0
2012-05-17 13:45:00,55.66,55.66,55.51,55.55,34800.0,47.1173,47.1173,46.9903,47.0242,34800.0
2012-05-17 13:50:00,55.56,55.7,55.56,55.69,7400.0,47.0326,47.1512,47.0326,47.1427,7400.0
2012-05-17 13:55:00,55.7,55.81,55.7,55.76,5600.0,47.1512,47.2443,47.1512,47.2019,5600.0
2012-05-17 14:00:00,55.74,55.74,55.63,55.74,9700.0,47.185,47.185,47.0919,47.185,9700.0
2012-05-17 14:05:00,55.74,55.75,55.68,55.7,5200.0,47.185,47.1935,47.1342,47.1512,5200.0
2012-05-17 14:10:00,55.69,55.71,55.63,55.63,7400.0,47.1427,47.1596,47.0919,47.0919,7400.0
2012-05-17 14:15:00,55.64,55.67,55.61,55.64,11200.0,47.1004,47.1258,47.075,47.1004,11200.0
2012-05-17 14:20:00,55.66,55.79,55.66,55.71,17900.0,47.1173,47.2273,47.1173,47.1596,17900.0
2012-05-17 14:25:00,55.73,55.77,55.67,55.72,13800.0,47.1766,47.2104,47.1258,47.1681,13800.0
2012-05-17 14:30:00,55.71,55.76,55.7,55.71,11400.0,47.1596,47.2019,47.1512,47.1596,11400.0
2012-05-17 14:35:00,55.72,55.72,55.64,55.7,17700.0,47.1681,47.1681,47.1004,47.1512,17700.0
2012-05-17 14:40:00,55.7,55.78,55.68,55.78,20400.0,47.1512,47.2189,47.1342,47.2189,20400.0
2012-05-17 14:45:00,55.77,55.78,55.68,55.69,10300.0,47.2104,47.2189,47.1342,47.1427,10300.0
2012-05-17 14:50:00,55.68,55.68,55.58,55.62,19800.0,47.1342,47.1342,47.0496,47.0834,19800.0
2012-05-17 14:55:00,55.62,55.69,55.61,55.69,9000.0,47.0834,47.1427,47.075,47.1427,9000.0
2012-05-17 15:00:00,55.69,55.7,55.6,55.6,40200.0,47.1427,47.1512,47.0665,47.0665,40200.0
2012-05-17 15:05:00,55.59,55.61,55.37,55.4,47300.0,47.058,47.075,46.8718,46.8972,47300.0
2012-05-17 15:10:00,55.41,55.51,55.35,55.5,17300.0,46.9057,46.9903,46.8549,46.9819,17300.0
2012-05-17 15:15:00,55.5,55.51,55.43,55.48,19800.0,46.9819,46.9903,46.9226,46.9649,19800.0
2012-05-17 15:20:00,55.5,55.5,55.43,55.43,39500.0,46.9819,46.9819,46.9226,46.9226,39500.0
2012-05-17 15:25:00,55.44,55.44,55.36,55.41,34800.0,46.9311,46.9311,46.8633,46.9057,34800.0
2012-05-17 15:30:00,55.41,55.44,55.26,55.3,55400.0,46.9057,46.9311,46.7787,46.8125,55400.0
2012-05-17 15:35:00,55.29,55.29,55.07,55.17,75700.0,46.8041,46.8041,46.6178,46.7025,75700.0
2012-05-17 15:40:00,55.18,55.22,55.08,55.08,55400.0,46.711,46.7448,46.6263,46.6263,55400.0
2012-05-17 15:45:00,55.09,55.13,55.02,55.05,116000.0,46.6348,46.6686,46.5755,46.6009,116000.0
2012-05-17 15:50:00,55.05,55.22,55.04,55.21,80700.0,46.6009,46.7448,46.5925,46.7364,80700.0
2012-05-17 15:55:00,55.21,55.26,55.07,55.07,131500.0,46.7364,46.7787,46.6178,46.6178,131500.0
2012-05-18 09:30:00,55.29,55.56,55.24,55.25,208100.0,46.8041,47.0326,46.7618,46.7702,208100.0
2012-05-18 09:35:00,55.17,55.46,55.17,55.38,13300.0,46.7025,46.948,46.7025,46.8803,13300.0
2012-05-18 09:40:00,55.38,55.47,55.3,55.37,14700.0,46.8803,46.9565,46.8125,46.8718,14700.0
2012-05-18 09:45:00,55.39,55.45,55.3,55.3,33500.0,46.8887,46.9395,46.8125,46.8125,33500.0
2012-05-18 09:50:00,55.3,55.38,55.24,55.25,22100.0,46.8125,46.8803,46.7618,46.7702,22100.0
2012-05-18 09:55:00,55.26,55.34,55.2,55.2,13300.0,46.7787,46.8464,46.7279,46.7279,13300.0
2012-05-18 10:00:00,55.21,55.24,55.18,55.21,26300.0,46.7364,46.7618,46.711,46.7364,26300.0
2012-05-18 10:05:00,55.2,55.33,55.2,55.3,21300.0,46.7279,46.8379,46.7279,46.8125,21300.0
2012-05-18 10:10:00,55.31,55.37,55.24,55.36,37300.0,46.821,46.8718,46.7618,46.8633,37300.0
2012-05-18 10:15:00,55.35,55.37,55.27,55.31,18000.0,46.8549,46.8718,46.7872,46.821,18000.0
2012-05-18 10:20:00,55.32,55.42,55.31,55.4,35600.0,46.8295,46.9141,46.821,46.8972,35600.0
2012-05-18 10:25:00,55.41,55.63,55.4,55.63,11900.0,46.9057,47.0919,46.8972,47.0919,11900.0
2012-05-18 10:30:00,55.63,55.64,55.47,55.53,48100.0,47.0919,47.1004,46.9565,47.0072,48100.0
2012-05-18 10:35:00,55.53,55.58,55.5,55.52,20100.0,47.0072,47.0496,46.9819,46.9988,20100.0
2012-05-18 10:40:00,55.52,55.54,55.48,55.49,27700.0,46.9988,47.0157,46.9649,46.9734,27700.0
2012-05-18 10:45:00,55.48,55.49,55.41,55.45,25400.0,46.9649,46.9734,46.9057,46.9395,25400.0
2012-05-18 10:50:00,55.45,55.57,55.43,55.57,39800.0,46.9395,47.0411,46.9226,47.0411,39800.0
2012-05-18 10:55:00,55.56,55.58,55.49,55.57,24600.0,47.0326,47.0496,46.9734,47.0411,24600.0
2012-05-18 11:00:00,55.58,55.65,55.5,55.5,36600.0,47.0496,47.1088,46.9819,46.9819,36600.0
2012-05-18 11:05:00,55.51,55.55,55.45,55.45,30900.0,46.9903,47.0242,46.9395,46.9395,30900.0
2012-05-18 11:10:00,55.45,55.52,55.43,55.46,14000.0,46.9395,46.9988,46.9226,46.948,14000.0
2012-05-18 11:15:00,55.48,55.52,55.43,55.49,8100.0,46.9649,46.9988,46.9226,46.9734,8100.0
2012-05-18 11:20:00,55.49,55.51,55.38,55.42,13800.0,46.9734,46.9903,46.8803,46.9141,13800.0
2012-05-18 11:25:00,55.41,55.5,55.39,55.4,12300.0,46.9057,46.9819,46.8887,46.8972,12300.0
2012-05-18 11:30:00,55.39,55.44,55.23,55.33,15300.0,46.8887,46.9311,46.7533,46.8379,15300.0
2012-05-18 11:35:00,55.33,55.35,55.04,55.04,23300.0,46.8379,46.8549,46.5925,46.5925,23300.0
2012-05-18 11:40:00,55.04,55.07,55.0,55.04,24700.0,46.5925,46.6178,46.5586,46.5925,24700.0
2012-05-18 11:45:00,55.04,55.17,54.97,54.97,25600.0,46.5925,46.7025,46.5332,46.5332,25600.0
2012-05-18 11:50:00,54.97,54.97,54.83,54.87,19100.0,46.5332,46.5332,46.4147,46.4485,19100.0
2012-05-18 11:55:00,54.84,54.86,54.75,54.77,16900.0,46.4232,46.4401,46.347,46.3639,16900.0
2012-05-18 12:00:00,54.77,55.09,54.77,55.05,12300.0,46.3639,46.6348,46.3639,46.6009,12300.0
2012-05-18 12:05:00,55.06,55.15,55.03,55.13,10500.0,46.6094,46.6856,46.584,46.6686,10500.0
2012-05-18 12:10:00,55.13,55.19,55.12,55.14,8500.0,46.6686,46.7194,46.6602,46.6771,8500.0
2012-05-18 12:15:00,55.16,55.16,55.03,55.12,7300.0,46.694,46.694,46.584,46.6602,7300.0
2012-05-18 12:20:00,55.11,55.19,55.11,55.15,9100.0,46.6517,46.7194,46.6517,46.6856,9100.0
2012-05-18 12:25:00,55.16,55.26,55.16,55.23,11100.0,46.694,46.7787,46.694,46.7533,11100.0
2012-05-18 12:30:00,55.24,55.3,55.22,55.24,23300.0,46.7618,46.8125,46.7448,46.7618,23300.0
2012-05-18 12:35:00,55.24,55.24,55.06,55.1,18400.0,46.7618,46.7618,46.6094,46.6432,18400.0
2012-05-18 12:40:00,55.09,55.23,55.07,55.18,14300.0,46.6348,46.7533,46.6178,46.711,14300.0
2012-05-18 12:45:00,55.19,55.3,55.18,55.3,8500.0,46.7194,46.8125,46.711,46.8125,8500.0
2012-05-18 12:50:00,55.3,55.34,55.26,55.26,9200.0,46.8125,46.8464,46.7787,46.7787,9200.0
2012-05-18 12:55:00,55.27,55.28,55.19,55.2,8100.0,46.7872,46.7956,46.7194,46.7279,8100.0
2012-05-18 13:00:00,55.2,55.26,55.18,55.18,9700.0,46.7279,46.7787,46.711,46.711,9700.0
2012-05-18 13:05:00,55.17,55.17,55.09,55.13,4500.0,46.7025,46.7025,46.6348,46.6686,4500.0
2012-05-18 13:10:00,55.13,55.27,55.13,55.25,17500.0,46.6686,46.7872,46.6686,46.7702,17500.0
2012-05-18 13:15:00,55.22,55.32,55.19,55.2,11900.0,46.7448,46.8295,46.7194,46.7279,11900.0
2012-05-18 13:20:00,55.2,55.2,55.08,55.08,7700.0,46.7279,46.7279,46.6263,46.6263,7700.0
2012-05-18 13:25:00,55.07,55.1,55.05,55.08,13100.0,46.6178,46.6432,46.6009,46.6263,13100.0
2012-05-18 13:30:00,55.1,55.22,55.1,55.19,13800.0,46.6432,46.7448,46.6432,46.7194,13800.0
2012-05-18 13:35:00,55.18,55.23,55.07,55.09,15100.0,46.711,46.7533,46.6178,46.6348,15100.0
2012-05-18 13:40:00,55.09,55.19,55.09,55.16,10700.0,46.6348,46.7194,46.6348,46.694,10700.0
2012-05-18 13:45:00,55.16,55.2,55.13,55.2,14900.0,46.694,46.7279,46.6686,46.7279,14900.0
2012-05-18 13:50:00,55.21,55.25,55.08,55.17,14800.0,46.7364,46.7702,46.6263,46.7025,14800.0
2012-05-18 13:55:00,55.18,55.21,55.08,55.08,16700.0,46.711,46.7364,46.6263,46.6263,16700.0
2012-05-18 14:00:00,55.08,55.08,54.94,54.96,15800.0,46.6263,46.6263,46.5078,46.5247,15800.0
2012-05-18 14:05:00,54.98,55.05,54.92,54.96,13000.0,46.5417,46.6009,46.4909,46.5247,13000.0
2012-05-18 14:10:00,54.96,55.03,54.96,55.01,19400.0,46.5247,46.584,46.5247,46.5671,19400.0
2012-05-18 14:15:00,55.01,55.03,54.91,54.91,30500.0,46.5671,46.584,46.4824,46.4824,30500.0
2012-05-18 14:20:00,54.92,54.99,54.89,54.92,37100.0,46.4909,46.5501,46.4655,46.4909,37100.0
2012-05-18 14:25:00,54.92,54.98,54.88,54.97,11800.0,46.4909,46.5417,46.457,46.5332,11800.0
2012-05-18 14:30:00,54.97,54.97,54.87,54.89,17400.0,46.5332,46.5332,46.4485,46.4655,17400.0
2012-05-18 14:35:00,54.9,55.0,54.89,54.89,21100.0,46.4739,46.5586,46.4655,46.4655,21100.0
2012-05-18 14:40:00,54.89,54.9,54.71,54.71,16900.0,46.4655,46.4739,46.3131,46.3131,16900.0
2012-05-18 14:45:00,54.71,54.9,54.69,54.74,29700.0,46.3131,46.4739,46.2962,46.3385,29700.0
2012-05-18 14:50:00,54.75,54.83,54.74,54.77,45000.0,46.347,46.4147,46.3385,46.3639,45000.0
2012-05-18 14:55:00,54.77,54.81,54.73,54.81,23000.0,46.3639,46.3978,46.33,46.3978,23000.0
2012-05-18 15:00:00,54.81,54.82,54.68,54.79,25500.0,46.3978,46.4062,46.2877,46.3808,25500.0
2012-05-18 15:05:00,54.78,54.88,54.75,54.86,30400.0,46.3724,46.457,46.347,46.4401,30400.0
2012-05-18 15:10:00,54.85,54.98,54.85,54.89,23400.0,46.4316,46.5417,46.4316,46.4655,23400.0
2012-05-18 15:15:00,54.9,54.95,54.86,54.92,22100.0,46.4739,46.5163,46.4401,46.4909,22100.0
2012-05-18 15:20:00,54.92,54.92,54.72,54.73,30100.0,46.4909,46.4909,46.3216,46.33,30100.0
2012-05-18 15:25:00,54.74,54.8,54.68,54.68,24200.0,46.3385,46.3893,46.2877,46.2877,24200.0
2012-05-18 15:30:00,54.68,54.74,54.54,54.56,21900.0,46.2877,46.3385,46.1692,46.1861,21900.0
2012-05-18 15:35:00,54.57,54.7,54.53,54.57,26900.0,46.1946,46.3046,46.1607,46.1946,26900.0
2012-05-18 15:40:00,54.57,54.58,54.5,54.51,28000.0,46.1946,46.2031,46.1353,46.1438,28000.0
2012-05-18 15:45:00,54.52,54.62,54.5,54.51,47300.0,46.1523,46.2369,46.1353,46.1438,47300.0
2012-05-18 15:50:00,54.51,54.55,54.45,54.46,55400.0,46.1438,46.1777,46.093,46.1015,55400.0
2012-05-18 15:55:00,54.47,54.66,54.47,54.56,82600.0,46.1099,46.2708,46.1099,46.1861,82600.0
2012-05-21 09:30:00,54.86,55.02,54.64,54.99,33600.0,46.4401,46.5755,46.2538,46.5501,33600.0
2012-05-21 09:35:00,55.0,55.02,54.85,54.98,30800.0,46.5586,46.5755,46.4316,46.5417,30800.0
2012-05-21 09:40:00,54.92,54.96,54.8,54.86,12800.0,46.4909,46.5247,46.3893,46.4401,12800.0
2012-05-21 09:45:00,54.84,54.88,54.73,54.77,22300.0,46.4232,46.457,46.33,46.3639,22300.0
2012-05-21 09:50:00,54.79,54.81,54.55,54.58,34300.0,46.3808,46.3978,46.1777,46.2031,34300.0
2012-05-21 09:55:00,54.58,54.65,54.52,54.65,14800.0,46.2031,46.2623,46.1523,46.2623,14800.0
2012-05-21 10:00:00,54.66,54.77,54.64,54.68,15900.0,46.2708,46.3639,46.2538,46.2877,15900.0
2012-05-21 10:05:00,54.7,54.84,54.69,54.82,14500.0,46.3046,46.4232,46.2962,46.4062,14500.0
2012-05-21 10:10:00,54.79,54.79,54.65,54.69,9300.0,46.3808,46.3808,46.2623,46.2962,9300.0
2012-05-21 10:15:00,54.69,54.86,54.68,54.79,24100.0,46.2962,46.4401,46.2877,46.3808,24100.0
2012-05-21 10:20:00,54.82,54.83,54.72,54.72,12900.0,46.4062,46.4147,46.3216,46.3216,12900.0
2012-05-21 10:25:00,54.71,54.82,54.69,54.8,14800.0,46.3131,46.4062,46.2962,46.3893,14800.0
2012-05-21 10:30:00,54.78,54.92,54.76,54.9,44700.0,46.3724,46.4909,46.3554,46.4739,44700.0
2012-05-21 10:35:00,54.92,55.02,54.89,54.94,53600.0,46.4909,46.5755,46.4655,46.5078,53600.0
2012-05-21 10:40:00,54.94,54.95,54.87,54.92,15300.0,46.5078,46.5163,46.4485,46.4909,15300.0
2012-05-21 10:45:00,54.9,54.96,54.86,54.94,23200.0,46.4739,46.5247,46.4401,46.5078,23200.0
2012-05-21 10:50:00,54.94,55.0,54.92,54.95,21100.0,46.5078,46.5586,46.4909,46.5163,21100.0
2012-05-21 10:55:00,54.95,54.99,54.93,54.95,16600.0,46.5163,46.5501,46.4993,46.5163,16600.0
2012-05-21 11:00:00,54.95,54.97,54.88,54.89,18700.0,46.5163,46.5332,46.457,46.4655,18700.0
2012-05-21 11:05:00,54.89,54.96,54.88,54.91,16100.0,46.4655,46.5247,46.457,46.4824,16100.0
2012-05-21 11:10:00,54.89,54.94,54.83,54.94,9900.0,46.4655,46.5078,46.4147,46.5078,9900.0
2012-05-21 11:15:00,54.94,54.99,54.94,54.96,9000.0,46.5078,46.5501,46.5078,46.5247,9000.0
2012-05-21 11:20:00,54.99,54.99,54.86,54.93,17000.0,46.5501,46.5501,46.4401,46.4993,17000.0
2012-05-21 11:25:00,54.91,54.98,54.88,54.92,25400.0,46.4824,46.5417,46.457,46.4909,25400.0
2012-05-21 11:30:00,54.92,54.94,54.87,54.92,13400.0,46.4909,46.5078,46.4485,46.4909,13400.0
2012-05-21 11:35:00,54.94,54.99,54.9,54.92,8300.0,46.5078,46.5501,46.4739,46.4909,8300.0
2012-05-21 11:40:00,54.9,54.93,54.87,54.9,9300.0,46.4739,46.4993,46.4485,46.4739,9300.0
2012-05-21 11:45:00,54.91,54.95,54.89,54.91,7800.0,46.4824,46.5163,46.4655,46.4824,7800.0
2012-05-21 11:50:00,54.91,55.0,54.9,54.93,10700.0,46.4824,46.5586,46.4739,46.4993,10700.0
2012-05-21 11:55:00,54.94,54.95,54.88,54.89,7100.0,46.5078,46.5163,46.457,46.4655,7100.0
2012-05-21 12:00:00,54.88,55.02,54.88,55.0,9200.0,46.457,46.5755,46.457,46.5586,9200.0
2012-05-21 12:05:00,54.99,55.02,54.94,54.96,10300.0,46.5501,46.5755,46.5078,46.5247,10300.0
2012-05-21 12:10:00,54.98,55.03,54.9,54.92,20300.0,46.5417,46.584,46.4739,46.4909,20300.0
2012-05-21 12:15:00,54.93,55.02,54.93,55.02,9600.0,46.4993,46.5755,46.4993,46.5755,9600.0
2012-05-21 12:20:00,55.02,55.11,55.01,55.04,7500.0,46.5755,46.6517,46.5671,46.5925,7500.0
2012-05-21 12:25:00,55.03,55.17,55.01,55.11,14700.0,46.584,46.7025,46.5671,46.6517,14700.0
2012-05-21 12:30:00,55.13,55.14,54.99,55.02,10800.0,46.6686,46.6771,46.5501,46.5755,10800.0
2012-05-21 12:35:00,55.02,55.08,55.0,55.06,23900.0,46.5755,46.6263,46.5586,46.6094,23900.0
2012-05-21 12:40:00,55.07,55.07,54.98,54.99,20800.0,46.6178,46.6178,46.5417,46.5501,20800.0
2012-05-21 12:45:00,54.99,55.0,54.95,54.98,19500.0,46.5501,46.5586,46.5163,46.5417,19500.0
2012-05-21 12:50:00,54.96,55.0,54.92,54.93,14300.0,46.5247,46.5586,46.4909,46.4993,14300.0
2012-05-21 12:55:00,54.92,54.93,54.88,54.89,36000.0,46.4909,46.4993,46.457,46.4655,36000.0
2012-05-21 13:00:00,54.88,54.97,54.88,54.96,8400.0,46.457,46.5332,46.457,46.5247,8400.0
2012-05-21 13:05:00,54.96,55.03,54.94,54.99,13100.0,46.5247,46.584,46.5078,46.5501,13100.0
2012-05-21 13:10:00,54.99,55.0,54.92,54.94,7400.0,46.5501,46.5586,46.4909,46.5078,7400.0
2012-05-21 13:15:00,54.95,54.96,54.88,54.92,8400.0,46.5163,46.5247,46.457,46.4909,8400.0
2012-05-21 13:20:00,54.89,54.98,54.89,54.96,4500.0,46.4655,46.5417,46.4655,46.5247,4500.0
2012-05-21 13:25:00,54.97,54.98,54.93,54.93,4100.0,46.5332,46.5417,46.4993,46.4993,4100.0
2012-05-21 13:30:00,54.94,54.98,54.93,54.94,9700.0,46.5078,46.5417,46.4993,46.5078,9700.0
2012-05-21 13:35:00,54.94,54.97,54.93,54.93,11400.0,46.5078,46.5332,46.4993,46.4993,11400.0
2012-05-21 13:40:00,54.93,55.02,54.92,55.01,9500.0,46.4993,46.5755,46.4909,46.5671,9500.0
2012-05-21 13:45:00,55.0,55.04,54.93,54.99,12600.0,46.5586,46.5925,46.4993,46.5501,12600.0
2012-05-21 13:50:00,55.0,55.01,54.9,54.97,14400.0,46.5586,46.5671,46.4739,46.5332,14400.0
2012-05-21 13:55:00,54.99,54.99,54.92,54.94,7800.0,46.5501,46.5501,46.4909,46.5078,7800.0
2012-05-21 14:00:00,54.95,54.97,54.8,54.82,16000.0,46.5163,46.5332,46.3893,46.4062,16000.0
2012-05-21 14:05:00,54.82,54.84,54.78,54.78,10800.0,46.4062,46.4232,46.3724,46.3724,10800.0
2012-05-21 14:10:00,54.81,54.81,54.75,54.81,19800.0,46.3978,46.3978,46.347,46.3978,19800.0
2012-05-21 14:15:00,54.81,54.87,54.76,54.87,10700.0,46.3978,46.4485,46.3554,46.4485,10700.0
2012-05-21 14:20:00,54.89,54.97,54.8,54.86,12100.0,46.4655,46.5332,46.3893,46.4401,12100.0
2012-05-21 14:25:00,54.87,54.88,54.78,54.78,16600.0,46.4485,46.457,46.3724,46.3724,16600.0
2012-05-21 14:30:00,54.79,54.88,54.78,54.85,10000.0,46.3808,46.457,46.3724,46.4316,10000.0
2012-05-21 14:35:00,54.85,54.92,54.83,54.83,14000.0,46.4316,46.4909,46.4147,46.4147,14000.0
2012-05-21 14:40:00,54.84,54.9,54.81,54.88,11100.0,46.4232,46.4739,46.3978,46.457,11100.0
2012-05-21 14:45:00,54.87,54.88,54.82,54.86,6800.0,46.4485,46.457,46.4062,46.4401,6800.0
2012-05-21 14:50:00,54.86,54.96,54.86,54.96,13300.0,46.4401,46.5247,46.4401,46.5247,13300.0
2012-05-21 14:55:00,54.96,55.0,54.9,54.94,19700.0,46.5247,46.5586,46.4739,46.5078,19700.0
2012-05-21 15:00:00,54.93,55.0,54.9,54.91,20500.0,46.4993,46.5586,46.4739,46.4824,20500.0
2012-05-21 15:05:00,54.9,54.98,54.9,54.94,17000.0,46.4739,46.5417,46.4739,46.5078,17000.0
2012-05-21 15:10:00,54.94,54.96,54.89,54.96,19600.0,46.5078,46.5247,46.4655,46.5247,19600.0
2012-05-21 15:15:00,54.95,55.05,54.95,55.04,12300.0,46.5163,46.6009,46.5163,46.5925,12300.0
2012-05-21 15:20:00,55.04,55.12,55.0,55.08,35300.0,46.5925,46.6602,46.5586,46.6263,35300.0
2012-05-21 15:25:00,55.08,55.12,55.03,55.03,25100.0,46.6263,46.6602,46.584,46.584,25100.0
2012-05-21 15:30:00,55.02,55.08,54.94,55.07,29500.0,46.5755,46.6263,46.5078,46.6178,29500.0
2012-05-21 15:35:00,55.07,55.1,54.96,54.98,17100.0,46.6178,46.6432,46.5247,46.5417,17100.0
2012-05-21 15:40:00,54.98,55.04,54.98,55.0,24500.0,46.5417,46.5925,46.5417,46.5586,24500.0
2012-05-21 15:45:00,55.0,55.14,54.98,55.13,37200.0,46.5586,46.6771,46.5417,46.6686,37200.0
2012-05-21 15:50:00,55.14,55.14,55.07,55.09,52600.0,46.6771,46.6771,46.6178,46.6348,52600.0
2012-05-21 15:55:00,55.09,55.12,55.06,55.08,54400.0,46.6348,46.6602,46.6094,46.6263,54400.0
2012-05-22 09:30:00,54.95,55.3,54.92,55.27,58800.0,46.5163,46.8125,46.4909,46.7872,58800.0
2012-05-22 09:35:00,55.32,55.32,55.08,55.14,22600.0,46.8295,46.8295,46.6263,46.6771,22600.0
2012-05-22 09:40:00,55.14,55.24,55.09,55.24,62400.0,46.6771,46.7618,46.6348,46.7618,62400.0
2012-05-22 09:45:00,55.26,55.3,55.14,55.29,38600.0,46.7787,46.8125,46.6771,46.8041,38600.0
2012-05-22 09:50:00,55.29,55.36,55.24,55.29,24700.0,46.8041,46.8633,46.7618,46.8041,24700.0
2012-05-22 09:55:00,55.28,55.3,55.14,55.19,50700.0,46.7956,46.8125,46.6771,46.7194,50700.0
2012-05-22 10:00:00,55.21,55.48,55.18,55.44,31100.0,46.7364,46.9649,46.711,46.9311,31100.0
2012-05-22 10:05:00,55.41,55.45,55.31,55.34,47200.0,46.9057,46.9395,46.821,46.8464,47200.0
2012-05-22 10:10:00,55.34,55.43,55.33,55.37,42000.0,46.8464,46.9226,46.8379,46.8718,42000.0
2012-05-22 10:15:00,55.37,55.46,55.32,55.33,28600.0,46.8718,46.948,46.8295,46.8379,28600.0
2012-05-22 10:20:00,55.34,55.4,55.34,55.36,29800.0,46.8464,46.8972,46.8464,46.8633,29800.0
2012-05-22 10:25:00,55.33,55.4,55.31,55.39,12400.0,46.8379,46.8972,46.821,46.8887,12400.0
2012-05-22 10:30:00,55.4,55.56,55.4,55.47,67100.0,46.8972,47.0326,46.8972,46.9565,67100.0
2012-05-22 10:35:00,55.47,55.53,55.44,55.49,16700.0,46.9565,47.0072,46.9311,46.9734,16700.0
2012-05-22 10:40:00,55.5,55.53,55.44,55.46,10600.0,46.9819,47.0072,46.9311,46.948,10600.0
2012-05-22 10:45:00,55.44,55.5,55.39,55.49,23800.0,46.9311,46.9819,46.8887,46.9734,23800.0
2012-05-22 10:50:00,55.48,55.49,55.29,55.31,19600.0,46.9649,46.9734,46.8041,46.821,19600.0
2012-05-22 10:55:00,55.29,55.47,55.29,55.44,24500.0,46.8041,46.9565,46.8041,46.9311,24500.0
2012-05-22 11:00:00,55.44,55.47,55.35,55.44,143100.0,46.9311,46.9565,46.8549,46.9311,143100.0
2012-05-22 11:05:00,55.45,55.45,55.33,55.36,36800.0,46.9395,46.9395,46.8379,46.8633,36800.0
2012-05-22 11:10:00,55.35,55.45,55.32,55.33,19700.0,46.8549,46.9395,46.8295,46.8379,19700.0
2012-05-22 11:15:00,55.34,55.39,55.31,55.37,22400.0,46.8464,46.8887,46.821,46.8718,22400.0
2012-05-22 11:20:00,55.35,55.38,55.33,55.35,29000.0,46.8549,46.8803,46.8379,46.8549,29000.0
2012-05-22 11:25:00,55.36,55.4,55.27,55.28,23000.0,46.8633,46.8972,46.7872,46.7956,23000.0
2012-05-22 11:30:00,55.29,55.38,55.27,55.27,18300.0,46.8041,46.8803,46.7872,46.7872,18300.0
2012-05-22 11:35:00,55.29,55.36,55.27,55.33,54400.0,46.8041,46.8633,46.7872,46.8379,54400.0
2012-05-22 11:40:00,55.33,55.35,55.25,55.3,18100.0,46.8379,46.8549,46.7702,46.8125,18100.0
2012-05-22 11:45:00,55.29,55.34,55.27,55.34,25200.0,46.8041,46.8464,46.7872,46.8464,25200.0
2012-05-22 11:50:00,55.34,55.42,55.29,55.42,62500.0,46.8464,46.9141,46.8041,46.9141,62500.0
2012-05-22 11:55:00,55.42,55.42,55.25,55.34,28300.0,46.9141,46.9141,46.7702,46.8464,28300.0
2012-05-22 12:00:00,55.33,55.38,55.27,55.33,30900.0,46.8379,46.8803,46.7872,46.8379,30900.0
2012-05-22 12:05:00,55.33,55.35,55.18,55.22,40500.0,46.8379,46.8549,46.711,46.7448,40500.0
2012-05-22 12:10:00,55.21,55.25,55.15,55.23,18900.0,46.7364,46.7702,46.6856,46.7533,18900.0
2012-05-22 12:15:00,55.23,55.27,55.16,55.23,19700.0,46.7533,46.7872,46.694,46.7533,19700.0
2012-05-22 12:20:00,55.22,55.36,55.2,55.36,26300.0,46.7448,46.8633,46.7279,46.8633,26300.0
2012-05-22 12:25:00,55.36,55.36,55.23,55.31,18400.0,46.8633,46.8633,46.7533,46.821,18400.0
2012-05-22 12:30:00,55.31,55.31,55.21,55.22,17800.0,46.821,46.821,46.7364,46.7448,17800.0
2012-05-22 12:35:00,55.23,55.29,55.18,55.25,20200.0,46.7533,46.8041,46.711,46.7702,20200.0
2012-05-22 12:40:00,55.26,55.36,55.26,55.35,37400.0,46.7787,46.8633,46.7787,46.8549,37400.0
2012-05-22 12:45:00,55.35,55.43,55.33,55.41,25500.0,46.8549,46.9226,46.8379,46.9057,25500.0
2012-05-22 12:50:00,55.41,55.41,55.31,55.33,14700.0,46.9057,46.9057,46.821,46.8379,14700.0
2012-05-22 12:55:00,55.33,55.42,55.33,55.39,12400.0,46.8379,46.9141,46.8379,46.8887,12400.0
2012-05-22 13:00:00,55.38,55.5,55.35,55.46,17400.0,46.8803,46.9819,46.8549,46.948,17400.0
2012-05-22 13:05:00,55.45,55.47,55.37,55.41,17000.0,46.9395,46.9565,46.8718,46.9057,17000.0
2012-05-22 13:10:00,55.43,55.45,55.4,55.42,11300.0,46.9226,46.9395,46.8972,46.9141,11300.0
2012-05-22 13:15:00,55.4,55.42,55.33,55.39,25100.0,46.8972,46.9141,46.8379,46.8887,25100.0
2012-05-22 13:20:00,55.39,55.4,55.34,55.38,13100.0,46.8887,46.8972,46.8464,46.8803,13100.0
2012-05-22 13:25:00,55.38,55.38,55.26,55.29,23600.0,46.8803,46.8803,46.7787,46.8041,23600.0
2012-05-22 13:30:00,55.28,55.34,55.15,55.33,36100.0,46.7956,46.8464,46.6856,46.8379,36100.0
2012-05-22 13:35:00,55.33,55.36,55.22,55.23,23100.0,46.8379,46.8633,46.7448,46.7533,23100.0
2012-05-22 13:40:00,55.22,55.22,55.03,55.05,19600.0,46.7448,46.7448,46.584,46.6009,19600.0
2012-05-22 13:45:00,55.07,55.07,54.98,55.01,18500.0,46.6178,46.6178,46.5417,46.5671,18500.0
2012-05-22 13:50:00,55.01,55.02,54.95,54.99,31200.0,46.5671,46.5755,46.5163,46.5501,31200.0
2012-05-22 13:55:00,55.0,55.02,54.91,54.91,39600.0,46.5586,46.5755,46.4824,46.4824,39600.0
2012-05-22 14:00:00,54.92,54.97,54.88,54.93,61800.0,46.4909,46.5332,46.457,46.4993,61800.0
2012-05-22 14:05:00,54.93,54.94,54.85,54.86,28600.0,46.4993,46.5078,46.4316,46.4401,28600.0
2012-05-22 14:10:00,54.9,54.91,54.79,54.8,74900.0,46.4739,46.4824,46.3808,46.3893,74900.0
2012-05-22 14:15:00,54.8,54.84,54.73,54.82,49400.0,46.3893,46.4232,46.33,46.4062,49400.0
2012-05-22 14:20:00,54.83,55.02,54.83,55.0,45300.0,46.4147,46.5755,46.4147,46.5586,45300.0
2012-05-22 14:25:00,55.0,55.03,54.97,54.99,43500.0,46.5586,46.584,46.5332,46.5501,43500.0
2012-05-22 14:30:00,54.97,55.0,54.78,54.88,56100.0,46.5332,46.5586,46.3724,46.457,56100.0
2012-05-22 14:35:00,54.85,54.87,54.78,54.8,23400.0,46.4316,46.4485,46.3724,46.3893,23400.0
2012-05-22 14:40:00,54.82,54.89,54.82,54.85,15600.0,46.4062,46.4655,46.4062,46.4316,15600.0
2012-05-22 14:45:00,54.84,54.84,54.73,54.83,29600.0,46.4232,46.4232,46.33,46.4147,29600.0
2012-05-22 14:50:00,54.83,54.95,54.83,54.88,18100.0,46.4147,46.5163,46.4147,46.457,18100.0
2012-05-22 14:55:00,54.88,54.9,54.82,54.86,16400.0,46.457,46.4739,46.4062,46.4401,16400.0
2012-05-22 15:00:00,54.86,54.89,54.82,54.87,25300.0,46.4401,46.4655,46.4062,46.4485,25300.0
2012-05-22 15:05:00,54.87,54.89,54.78,54.78,32300.0,46.4485,46.4655,46.3724,46.3724,32300.0
2012-05-22 15:10:00,54.79,54.79,54.72,54.78,29100.0,46.3808,46.3808,46.3216,46.3724,29100.0
2012-05-22 15:15:00,54.77,54.86,54.75,54.76,49800.0,46.3639,46.4401,46.347,46.3554,49800.0
2012-05-22 15:20:00,54.76,54.82,54.73,54.73,26000.0,46.3554,46.4062,46.33,46.33,26000.0
2012-05-22 15:25:00,54.74,54.8,54.66,54.67,42500.0,46.3385,46.3893,46.2708,46.2792,42500.0
2012-05-22 15:30:00,54.66,54.67,54.49,54.5,53400.0,46.2708,46.2792,46.1269,46.1353,53400.0
2012-05-22 15:35:00,54.49,54.54,54.44,54.47,74400.0,46.1269,46.1692,46.0845,46.1099,74400.0
2012-05-22 15:40:00,54.48,54.51,54.4,54.48,52600.0,46.1184,46.1438,46.0507,46.1184,52600.0
2012-05-22 15:45:00,54.49,54.55,54.38,54.39,54500.0,46.1269,46.1777,46.0338,46.0422,54500.0
2012-05-22 15:50:00,54.39,54.66,54.39,54.66,78300.0,46.0422,46.2708,46.0422,46.2708,78300.0
2012-05-22 15:55:00,54.66,54.72,54.59,54.72,121600.0,46.2708,46.3216,46.2115,46.3216,121600.0
2012-05-23 09:30:00,54.12,54.44,54.12,54.37,43700.0,45.8137,46.0845,45.8137,46.0253,43700.0
2012-05-23 09:35:00,54.36,54.38,54.2,54.25,28400.0,46.0168,46.0338,45.8814,45.9237,28400.0
2012-05-23 09:40:00,54.25,54.26,54.09,54.11,37600.0,45.9237,45.9322,45.7883,45.8052,37600.0
2012-05-23 09:45:00,54.1,54.32,54.1,54.24,25000.0,45.7967,45.983,45.7967,45.9152,25000.0
2012-05-23 09:50:00,54.24,54.47,54.23,54.46,13200.0,45.9152,46.1099,45.9068,46.1015,13200.0
2012-05-23 09:55:00,54.46,54.67,54.44,54.67,14300.0,46.1015,46.2792,46.0845,46.2792,14300.0
2012-05-23 10:00:00,54.68,54.79,54.52,54.52,30000.0,46.2877,46.3808,46.1523,46.1523,30000.0
2012-05-23 10:05:00,54.53,54.63,54.46,54.5,43700.0,46.1607,46.2454,46.1015,46.1353,43700.0
2012-05-23 10:10:00,54.5,54.5,54.36,54.37,26500.0,46.1353,46.1353,46.0168,46.0253,26500.0
2012-05-23 10:15:00,54.36,54.46,54.21,54.21,36400.0,46.0168,46.1015,45.8898,45.8898,36400.0
2012-05-23 10:20:00,54.23,54.24,54.14,54.17,29800.0,45.9068,45.9152,45.8306,45.856,29800.0
2012-05-23 10:25:00,54.17,54.24,54.07,54.14,18000.0,45.856,45.9152,45.7713,45.8306,18000.0
2012-05-23 10:30:00,54.16,54.22,54.06,54.16,13100.0,45.8475,45.8983,45.7629,45.8475,13100.0
2012-05-23 10:35:00,54.13,54.13,53.8,53.81,43200.0,45.8221,45.8221,45.5428,45.5512,43200.0
2012-05-23 10:40:00,53.78,53.99,53.78,53.95,11400.0,45.5258,45.7036,45.5258,45.6697,11400.0
2012-05-23 10:45:00,53.94,53.97,53.86,53.88,12500.0,45.6613,45.6867,45.5936,45.6105,12500.0
2012-05-23 10:50:00,53.91,54.03,53.86,54.03,10600.0,45.6359,45.7375,45.5936,45.7375,10600.0
2012-05-23 10:55:00,54.03,54.1,53.92,53.92,32100.0,45.7375,45.7967,45.6444,45.6444,32100.0
2012-05-23 11:00:00,53.93,53.98,53.89,53.96,6300.0,45.6528,45.6951,45.619,45.6782,6300.0
2012-05-23 11:05:00,53.98,54.14,53.96,54.1,13200.0,45.6951,45.8306,45.6782,45.7967,13200.0
2012-05-23 11:10:00,54.1,54.1,53.97,53.98,17600.0,45.7967,45.7967,45.6867,45.6951,17600.0
2012-05-23 11:15:00,53.97,54.11,53.97,54.1,22800.0,45.6867,45.8052,45.6867,45.7967,22800.0
2012-05-23 11:20:00,54.08,54.08,53.93,53.94,18200.0,45.7798,45.7798,45.6528,45.6613,18200.0
2012-05-23 11:25:00,53.94,53.98,53.88,53.88,15100.0,45.6613,45.6951,45.6105,45.6105,15100.0
2012-05-23 11:30:00,53.86,54.01,53.86,53.88,83700.0,45.5936,45.7205,45.5936,45.6105,83700.0
2012-05-23 11:35:00,53.88,53.89,53.74,53.74,27000.0,45.6105,45.619,45.492,45.492,27000.0
2012-05-23 11:40:00,53.73,53.84,53.71,53.72,15900.0,45.4835,45.5766,45.4666,45.475,15900.0
2012-05-23 11:45:00,53.73,53.8,53.7,53.73,8900.0,45.4835,45.5428,45.4581,45.4835,8900.0
2012-05-23 11:50:00,53.75,53.78,53.69,53.7,17800.0,45.5004,45.5258,45.4497,45.4581,17800.0
2012-05-23 11:55:00,53.71,53.75,53.66,53.7,9300.0,45.4666,45.5004,45.4243,45.4581,9300.0
2012-05-23 12:00:00,53.72,53.77,53.61,53.67,15400.0,45.475,45.5174,45.3819,45.4327,15400.0
2012-05-23 12:05:00,53.64,53.68,53.6,53.67,8700.0,45.4073,45.4412,45.3735,45.4327,8700.0
2012-05-23 12:10:00,53.69,53.7,53.61,53.61,16700.0,45.4497,45.4581,45.3819,45.3819,16700.0
2012-05-23 12:15:00,53.61,53.68,53.6,53.62,13200.0,45.3819,45.4412,45.3735,45.3904,13200.0
2012-05-23 12:20:00,53.61,53.63,53.53,53.57,11100.0,45.3819,45.3989,45.3142,45.3481,11100.0
2012-05-23 12:25:00,53.57,53.59,53.51,53.55,11200.0,45.3481,45.365,45.2973,45.3311,11200.0
2012-05-23 12:30:00,53.56,53.75,53.53,53.75,13500.0,45.3396,45.5004,45.3142,45.5004,13500.0
2012-05-23 12:35:00,53.74,53.79,53.69,53.79,18700.0,45.492,45.5343,45.4497,45.5343,18700.0
2012-05-23 12:40:00,53.79,53.9,53.77,53.89,16600.0,45.5343,45.6274,45.5174,45.619,16600.0
2012-05-23 12:45:00,53.88,53.92,53.83,53.9,20300.0,45.6105,45.6444,45.5682,45.6274,20300.0
2012-05-23 12:50:00,53.91,53.96,53.89,53.94,35700.0,45.6359,45.6782,45.619,45.6613,35700.0
2012-05-23 12:55:00,53.94,53.94,53.8,53.82,30900.0,45.6613,45.6613,45.5428,45.5597,30900.0
2012-05-23 13:00:00,53.85,53.94,53.83,53.93,16500.0,45.5851,45.6613,45.5682,45.6528,16500.0
2012-05-23 13:05:00,53.93,53.95,53.83,53.83,21000.0,45.6528,45.6697,45.5682,45.5682,21000.0
2012-05-23 13:10:00,53.84,53.91,53.84,53.89,17700.0,45.5766,45.6359,45.5766,45.619,17700.0
2012-05-23 13:15:00,53.88,53.92,53.82,53.91,46700.0,45.6105,45.6444,45.5597,45.6359,46700.0
2012-05-23 13:20:00,53.92,53.98,53.82,53.83,84300.0,45.6444,45.6951,45.5597,45.5682,84300.0
2012-05-23 13:25:00,53.82,53.96,53.82,53.94,55400.0,45.5597,45.6782,45.5597,45.6613,55400.0
2012-05-23 13:30:00,53.96,54.0,53.84,53.94,79600.0,45.6782,45.7121,45.5766,45.6613,79600.0
2012-05-23 13:35:00,53.94,54.0,53.93,54.0,31200.0,45.6613,45.7121,45.6528,45.7121,31200.0
2012-05-23 13:40:00,53.99,54.01,53.89,53.91,19300.0,45.7036,45.7205,45.619,45.6359,19300.0
2012-05-23 13:45:00,53.92,54.04,53.91,53.98,23800.0,45.6444,45.7459,45.6359,45.6951,23800.0
2012-05-23 13:50:00,53.98,53.99,53.89,53.92,27400.0,45.6951,45.7036,45.619,45.6444,27400.0
2012-05-23 13:55:00,53.92,53.98,53.87,53.97,26100.0,45.6444,45.6951,45.602,45.6867,26100.0
2012-05-23 14:00:00,53.99,53.99,53.87,53.87,32100.0,45.7036,45.7036,45.602,45.602,32100.0
2012-05-23 14:05:00,53.86,53.98,53.86,53.94,25800.0,45.5936,45.6951,45.5936,45.6613,25800.0
2012-05-23 14:10:00,53.94,53.94,53.82,53.83,32200.0,45.6613,45.6613,45.5597,45.5682,32200.0
2012-05-23 14:15:00,53.83,53.92,53.74,53.76,26100.0,45.5682,45.6444,45.492,45.5089,26100.0
2012-05-23 14:20:00,53.76,53.84,53.73,53.75,15600.0,45.5089,45.5766,45.4835,45.5004,15600.0
2012-05-23 14:25:00,53.74,53.8,53.7,53.7,26400.0,45.492,45.5428,45.4581,45.4581,26400.0
2012-05-23 14:30:00,53.72,53.9,53.69,53.9,34700.0,45.475,45.6274,45.4497,45.6274,34700.0
2012-05-23 14:35:00,53.9,53.95,53.87,53.91,39100.0,45.6274,45.6697,45.602,45.6359,39100.0
2012-05-23 14:40:00,53.91,54.04,53.88,53.98,55000.0,45.6359,45.7459,45.6105,45.6951,55000.0
2012-05-23 14:45:00,53.98,54.05,53.94,54.05,39500.0,45.6951,45.7544,45.6613,45.7544,39500.0
2012-05-23 14:50:00,54.06,54.19,54.06,54.18,37300.0,45.7629,45.8729,45.7629,45.8644,37300.0
2012-05-23 14:55:00,54.18,54.27,54.16,54.24,43000.0,45.8644,45.9406,45.8475,45.9152,43000.0
2012-05-23 15:00:00,54.24,54.28,54.18,54.25,51300.0,45.9152,45.9491,45.8644,45.9237,51300.0
2012-05-23 15:05:00,54.25,54.28,54.1,54.24,42500.0,45.9237,45.9491,45.7967,45.9152,42500.0
2012-05-23 15:10:00,54.24,54.3,54.19,54.25,33800.0,45.9152,45.966,45.8729,45.9237,33800.0
2012-05-23 15:15:00,54.25,54.3,54.21,54.28,23600.0,45.9237,45.966,45.8898,45.9491,23600.0
2012-05-23 15:20:00,54.28,54.39,54.25,54.29,37600.0,45.9491,46.0422,45.9237,45.9576,37600.0
2012-05-23 15:25:00,54.3,54.44,54.3,54.37,40400.0,45.966,46.0845,45.966,46.0253,40400.0
2012-05-23 15:30:00,54.39,54.6,54.38,54.53,65600.0,46.0422,46.22,46.0338,46.1607,65600.0
2012-05-23 15:35:00,54.54,54.73,54.52,54.69,69000.0,46.1692,46.33,46.1523,46.2962,69000.0
2012-05-23 15:40:00,54.67,54.86,54.66,54.8,68900.0,46.2792,46.4401,46.2708,46.3893,68900.0
2012-05-23 15:45:00,54.79,54.83,54.7,54.73,112000.0,46.3808,46.4147,46.3046,46.33,112000.0
2012-05-23 15:50:00,54.73,54.76,54.54,54.57,96100.0,46.33,46.3554,46.1692,46.1946,96100.0
2012-05-23 15:55:00,54.56,54.73,54.53,54.66,106900.0,46.1861,46.33,46.1607,46.2708,106900.0
2012-05-24 09:30:00,54.79,55.09,54.77,55.03,54600.0,46.3808,46.6348,46.3639,46.584,54600.0
2012-05-24 09:35:00,55.04,55.05,54.66,54.75,30800.0,46.5925,46.6009,46.2708,46.347,30800.0
2012-05-24 09:40:00,54.69,54.97,54.66,54.97,25300.0,46.2962,46.5332,46.2708,46.5332,25300.0
2012-05-24 09:45:00,54.97,55.0,54.9,54.91,17400.0,46.5332,46.5586,46.4739,46.4824,17400.0
2012-05-24 09:50:00,54.9,54.93,54.63,54.63,12100.0,46.4739,46.4993,46.2454,46.2454,12100.0
2012-05-24 09:55:00,54.65,54.83,54.64,54.76,27900.0,46.2623,46.4147,46.2538,46.3554,27900.0
2012-05-24 10:00:00,54.76,54.8,54.65,54.79,20900.0,46.3554,46.3893,46.2623,46.3808,20900.0
2012-05-24 10:05:00,54.78,54.96,54.78,54.95,12300.0,46.3724,46.5247,46.3724,46.5163,12300.0
2012-05-24 10:10:00,54.94,54.97,54.82,54.92,29400.0,46.5078,46.5332,46.4062,46.4909,29400.0
2012-05-24 10:15:00,54.92,55.15,54.9,55.1,19300.0,46.4909,46.6856,46.4739,46.6432,19300.0
2012-05-24 10:20:00,55.07,55.15,55.0,55.11,21500.0,46.6178,46.6856,46.5586,46.6517,21500.0
2012-05-24 10:25:00,55.1,55.2,55.06,55.19,13900.0,46.6432,46.7279,46.6094,46.7194,13900.0
2012-05-24 10:30:00,55.19,55.3,55.13,55.26,18800.0,46.7194,46.8125,46.6686,46.7787,18800.0
2012-05-24 10:35:00,55.24,55.32,55.23,55.25,11600.0,46.7618,46.8295,46.7533,46.7702,11600.0
2012-05-24 10:40:00,55.24,55.26,55.19,55.19,7300.0,46.7618,46.7787,46.7194,46.7194,7300.0
2012-05-24 10:45:00,55.19,55.19,54.98,54.98,13300.0,46.7194,46.7194,46.5417,46.5417,13300.0
2012-05-24 10:50:00,54.99,55.01,54.81,54.82,55700.0,46.5501,46.5671,46.3978,46.4062,55700.0
2012-05-24 10:55:00,54.83,54.91,54.81,54.85,14100.0,46.4147,46.4824,46.3978,46.4316,14100.0
2012-05-24 11:00:00,54.86,54.98,54.86,54.97,17400.0,46.4401,46.5417,46.4401,46.5332,17400.0
2012-05-24 11:05:00,54.98,55.04,54.91,54.94,25000.0,46.5417,46.5925,46.4824,46.5078,25000.0
2012-05-24 11:10:00,54.92,55.05,54.92,55.01,12000.0,46.4909,46.6009,46.4909,46.5671,12000.0
2012-05-24 11:15:00,55.0,55.05,54.94,55.01,41300.0,46.5586,46.6009,46.5078,46.5671,41300.0
2012-05-24 11:20:00,54.97,55.09,54.97,55.03,18400.0,46.5332,46.6348,46.5332,46.584,18400.0
2012-05-24 11:25:00,55.01,55.03,54.99,55.01,18500.0,46.5671,46.584,46.5501,46.5671,18500.0
2012-05-24 11:30:00,55.01,55.03,54.96,55.02,26400.0,46.5671,46.584,46.5247,46.5755,26400.0
2012-05-24 11:35:00,55.02,55.03,54.94,54.96,84000.0,46.5755,46.584,46.5078,46.5247,84000.0
2012-05-24 11:40:00,54.95,54.97,54.89,54.9,21600.0,46.5163,46.5332,46.4655,46.4739,21600.0
2012-05-24 11:45:00,54.9,54.9,54.83,54.85,17600.0,46.4739,46.4739,46.4147,46.4316,17600.0
2012-05-24 11:50:00,54.85,54.87,54.79,54.79,17200.0,46.4316,46.4485,46.3808,46.3808,17200.0
2012-05-24 11:55:00,54.79,54.8,54.7,54.75,28300.0,46.3808,46.3893,46.3046,46.347,28300.0
2012-05-24 12:00:00,54.76,54.81,54.57,54.58,27000.0,46.3554,46.3978,46.1946,46.2031,27000.0
2012-05-24 12:05:00,54.58,54.7,54.57,54.64,32400.0,46.2031,46.3046,46.1946,46.2538,32400.0
2012-05-24 12:10:00,54.65,54.76,54.63,54.64,26800.0,46.2623,46.3554,46.2454,46.2538,26800.0
2012-05-24 12:15:00,54.63,54.67,54.6,54.63,20400.0,46.2454,46.2792,46.22,46.2454,20400.0
2012-05-24 12:20:00,54.65,54.76,54.64,54.74,19300.0,46.2623,46.3554,46.2538,46.3385,19300.0
2012-05-24 12:25:00,54.74,54.8,54.72,54.76,9200.0,46.3385,46.3893,46.3216,46.3554,9200.0
2012-05-24 12:30:00,54.76,54.8,54.71,54.8,9600.0,46.3554,46.3893,46.3131,46.3893,9600.0
2012-05-24 12:35:00,54.8,54.89,54.8,54.86,16500.0,46.3893,46.4655,46.3893,46.4401,16500.0
2012-05-24 12:40:00,54.86,54.86,54.81,54.83,10700.0,46.4401,46.4401,46.3978,46.4147,10700.0
2012-05-24 12:45:00,54.85,54.9,54.84,54.87,9000.0,46.4316,46.4739,46.4232,46.4485,9000.0
2012-05-24 12:50:00,54.87,54.87,54.73,54.75,8900.0,46.4485,46.4485,46.33,46.347,8900.0
2012-05-24 12:55:00,54.74,54.84,54.73,54.81,8500.0,46.3385,46.4232,46.33,46.3978,8500.0
2012-05-24 13:00:00,54.84,54.98,54.84,54.95,20600.0,46.4232,46.5417,46.4232,46.5163,20600.0
2012-05-24 13:05:00,54.94,54.99,54.94,54.97,5400.0,46.5078,46.5501,46.5078,46.5332,5400.0
2012-05-24 13:10:00,54.97,54.98,54.9,54.9,12700.0,46.5332,46.5417,46.4739,46.4739,12700.0
2012-05-24 13:15:00,54.94,55.02,54.89,54.93,10300.0,46.5078,46.5755,46.4655,46.4993,10300.0
2012-05-24 13:20:00,54.91,54.91,54.81,54.82,11900.0,46.4824,46.4824,46.3978,46.4062,11900.0
2012-05-24 13:25:00,54.82,54.86,54.73,54.73,8200.0,46.4062,46.4401,46.33,46.33,8200.0
2012-05-24 13:30:00,54.73,54.79,54.69,54.79,8300.0,46.33,46.3808,46.2962,46.3808,8300.0
2012-05-24 13:35:00,54.79,54.83,54.75,54.83,12200.0,46.3808,46.4147,46.347,46.4147,12200.0
2012-05-24 13:40:00,54.81,54.81,54.73,54.78,9700.0,46.3978,46.3978,46.33,46.3724,9700.0
2012-05-24 13:45:00,54.78,54.83,54.72,54.75,19200.0,46.3724,46.4147,46.3216,46.347,19200.0
2012-05-24 13:50:00,54.77,54.77,54.68,54.7,17000.0,46.3639,46.3639,46.2877,46.3046,17000.0
2012-05-24 13:55:00,54.71,54.76,54.67,54.67,21000.0,46.3131,46.3554,46.2792,46.2792,21000.0
2012-05-24 14:00:00,54.65,54.77,54.62,54.73,13200.0,46.2623,46.3639,46.2369,46.33,13200.0
2012-05-24 14:05:00,54.71,54.76,54.67,54.73,12000.0,46.3131,46.3554,46.2792,46.33,12000.0
2012-05-24 14:10:00,54.71,54.75,54.63,54.65,34700.0,46.3131,46.347,46.2454,46.2623,34700.0
2012-05-24 14:15:00,54.65,54.72,54.64,54.72,19600.0,46.2623,46.3216,46.2538,46.3216,19600.0
2012-05-24 14:20:00,54.72,54.78,54.72,54.75,14900.0,46.3216,46.3724,46.3216,46.347,14900.0
2012-05-24 14:25:00,54.75,54.81,54.7,54.76,15000.0,46.347,46.3978,46.3046,46.3554,15000.0
2012-05-24 14:30:00,54.77,54.86,54.71,54.86,15400.0,46.3639,46.4401,46.3131,46.4401,15400.0
2012-05-24 14:35:00,54.87,54.87,54.74,54.74,14500.0,46.4485,46.4485,46.3385,46.3385,14500.0
2012-05-24 14:40:00,54.74,54.77,54.66,54.71,20000.0,46.3385,46.3639,46.2708,46.3131,20000.0
2012-05-24 14:45:00,54.71,54.81,54.71,54.8,12700.0,46.3131,46.3978,46.3131,46.3893,12700.0
2012-05-24 14:50:00,54.8,54.83,54.73,54.82,11300.0,46.3893,46.4147,46.33,46.4062,11300.0
2012-05-24 14:55:00,54.83,54.86,54.73,54.73,20400.0,46.4147,46.4401,46.33,46.33,20400.0
2012-05-24 15:00:00,54.73,54.89,54.72,54.86,16300.0,46.33,46.4655,46.3216,46.4401,16300.0
2012-05-24 15:05:00,54.85,54.86,54.76,54.79,19400.0,46.4316,46.4401,46.3554,46.3808,19400.0
2012-05-24 15:10:00,54.79,54.8,54.69,54.76,14000.0,46.3808,46.3893,46.2962,46.3554,14000.0
2012-05-24 15:15:00,54.76,54.8,54.73,54.8,19000.0,46.3554,46.3893,46.33,46.3893,19000.0
2012-05-24 15:20:00,54.79,54.86,54.75,54.85,23300.0,46.3808,46.4401,46.347,46.4316,23300.0
2012-05-24 15:25:00,54.85,55.0,54.81,54.96,30000.0,46.4316,46.5586,46.3978,46.5247,30000.0
2012-05-24 15:30:00,54.95,55.0,54.83,54.83,29900.0,46.5163,46.5586,46.4147,46.4147,29900.0
2012-05-24 15:35:00,54.83,54.91,54.82,54.85,23300.0,46.4147,46.4824,46.4062,46.4316,23300.0
2012-05-24 15:40:00,54.86,54.97,54.86,54.95,33700.0,46.4401,46.5332,46.4401,46.5163,33700.0
2012-05-24 15:45:00,54.95,55.0,54.94,54.99,39700.0,46.5163,46.5586,46.5078,46.5501,39700.0
2012-05-24 15:50:00,55.0,55.08,54.98,55.08,79000.0,46.5586,46.6263,46.5417,46.6263,79000.0
2012-05-24 15:55:00,55.08,55.09,55.04,55.08,58500.0,46.6263,46.6348,46.5925,46.6263,58500.0
2012-05-25 09:30:00,54.95,55.19,54.89,55.12,20800.0,46.5163,46.7194,46.4655,46.6602,20800.0
2012-05-25 09:35:00,55.12,55.31,55.07,55.31,11400.0,46.6602,46.821,46.6178,46.821,11400.0
2012-05-25 09:40:00,55.32,55.32,54.99,54.99,27400.0,46.8295,46.8295,46.5501,46.5501,27400.0
2012-05-25 09:45:00,55.0,55.06,54.98,55.0,10400.0,46.5586,46.6094,46.5417,46.5586,10400.0
2012-05-25 09:50:00,55.0,55.11,54.97,55.09,18200.0,46.5586,46.6517,46.5332,46.6348,18200.0
2012-05-25 09:55:00,55.12,55.18,55.1,55.1,9400.0,46.6602,46.711,46.6432,46.6432,9400.0
2012-05-25 10:00:00,55.13,55.13,55.0,55.04,11200.0,46.6686,46.6686,46.5586,46.5925,11200.0
2012-05-25 10:05:00,55.03,55.1,55.01,55.04,20400.0,46.584,46.6432,46.5671,46.5925,20400.0
2012-05-25 10:10:00,55.06,55.06,54.82,54.82,14400.0,46.6094,46.6094,46.4062,46.4062,14400.0
2012-05-25 10:15:00,54.82,54.9,54.76,54.86,46900.0,46.4062,46.4739,46.3554,46.4401,46900.0
2012-05-25 10:20:00,54.87,54.92,54.86,54.91,8400.0,46.4485,46.4909,46.4401,46.4824,8400.0
2012-05-25 10:25:00,54.92,55.07,54.88,55.07,23800.0,46.4909,46.6178,46.457,46.6178,23800.0
2012-05-25 10:30:00,55.06,55.22,55.06,55.19,22000.0,46.6094,46.7448,46.6094,46.7194,22000.0
2012-05-25 10:35:00,55.2,55.32,55.19,55.27,21700.0,46.7279,46.8295,46.7194,46.7872,21700.0
2012-05-25 10:40:00,55.26,55.26,55.11,55.15,19000.0,46.7787,46.7787,46.6517,46.6856,19000.0
2012-05-25 10:45:00,55.14,55.19,55.1,55.16,6900.0,46.6771,46.7194,46.6432,46.694,6900.0
2012-05-25 10:50:00,55.16,55.2,55.13,55.17,28900.0,46.694,46.7279,46.6686,46.7025,28900.0
2012-05-25 10:55:00,55.16,55.21,55.15,55.17,20000.0,46.694,46.7364,46.6856,46.7025,20000.0
2012-05-25 11:00:00,55.17,55.2,55.14,55.19,18600.0,46.7025,46.7279,46.6771,46.7194,18600.0
2012-05-25 11:05:00,55.17,55.2,55.08,55.08,24300.0,46.7025,46.7279,46.6263,46.6263,24300.0
2012-05-25 11:10:00,55.08,55.09,55.02,55.05,19300.0,46.6263,46.6348,46.5755,46.6009,19300.0
2012-05-25 11:15:00,55.05,55.09,54.96,54.98,23500.0,46.6009,46.6348,46.5247,46.5417,23500.0
2012-05-25 11:20:00,55.0,55.06,54.97,55.05,18400.0,46.5586,46.6094,46.5332,46.6009,18400.0
2012-05-25 11:25:00,55.06,55.12,55.05,55.07,12500.0,46.6094,46.6602,46.6009,46.6178,12500.0
2012-05-25 11:30:00,55.07,55.08,54.93,54.93,21500.0,46.6178,46.6263,46.4993,46.4993,21500.0
2012-05-25 11:35:00,54.93,54.93,54.85,54.86,17900.0,46.4993,46.4993,46.4316,46.4401,17900.0
2012-05-25 11:40:00,54.85,54.89,54.83,54.87,30600.0,46.4316,46.4655,46.4147,46.4485,30600.0
2012-05-25 11:45:00,54.84,54.92,54.83,54.91,9900.0,46.4232,46.4909,46.4147,46.4824,9900.0
2012-05-25 11:50:00,54.91,55.09,54.91,55.08,13300.0,46.4824,46.6348,46.4824,46.6263,13300.0
2012-05-25 11:55:00,55.08,55.19,55.08,55.19,21100.0,46.6263,46.7194,46.6263,46.7194,21100.0
2012-05-25 12:00:00,55.17,55.21,55.16,55.16,20300.0,46.7025,46.7364,46.694,46.694,20300.0
2012-05-25 12:05:00,55.17,55.24,55.16,55.24,10000.0,46.7025,46.7618,46.694,46.7618,10000.0
2012-05-25 12:10:00,55.24,55.24,55.15,55.15,9000.0,46.7618,46.7618,46.6856,46.6856,9000.0
2012-05-25 12:15:00,55.14,55.15,55.08,55.08,8800.0,46.6771,46.6856,46.6263,46.6263,8800.0
2012-05-25 12:20:00,55.08,55.08,55.03,55.03,5100.0,46.6263,46.6263,46.584,46.584,5100.0
2012-05-25 12:25:00,55.03,55.07,55.0,55.05,7400.0,46.584,46.6178,46.5586,46.6009,7400.0
2012-05-25 12:30:00,55.05,55.05,54.99,54.99,6600.0,46.6009,46.6009,46.5501,46.5501,6600.0
2012-05-25 12:35:00,54.99,55.02,54.98,55.02,6900.0,46.5501,46.5755,46.5417,46.5755,6900.0
2012-05-25 12:40:00,55.03,55.09,55.03,55.09,8400.0,46.584,46.6348,46.584,46.6348,8400.0
2012-05-25 12:45:00,55.09,55.11,55.06,55.1,7800.0,46.6348,46.6517,46.6094,46.6432,7800.0
2012-05-25 12:50:00,55.1,55.23,55.09,55.23,11900.0,46.6432,46.7533,46.6348,46.7533,11900.0
2012-05-25 12:55:00,55.22,55.23,55.15,55.18,9700.0,46.7448,46.7533,46.6856,46.711,9700.0
2012-05-25 13:00:00,55.16,55.17,55.12,55.13,6800.0,46.694,46.7025,46.6602,46.6686,6800.0
2012-05-25 13:05:00,55.13,55.15,55.09,55.11,7800.0,46.6686,46.6856,46.6348,46.6517,7800.0
2012-05-25 13:10:00,55.12,55.15,55.1,55.12,10600.0,46.6602,46.6856,46.6432,46.6602,10600.0
2012-05-25 13:15:00,55.14,55.23,55.12,55.23,17400.0,46.6771,46.7533,46.6602,46.7533,17400.0
2012-05-25 13:20:00,55.23,55.3,55.23,55.3,10500.0,46.7533,46.8125,46.7533,46.8125,10500.0
2012-05-25 13:25:00,55.3,55.3,55.22,55.22,10100.0,46.8125,46.8125,46.7448,46.7448,10100.0
2012-05-25 13:30:00,55.23,55.25,55.18,55.19,10300.0,46.7533,46.7702,46.711,46.7194,10300.0
2012-05-25 13:35:00,55.2,55.26,55.2,55.25,13600.0,46.7279,46.7787,46.7279,46.7702,13600.0
2012-05-25 13:40:00,55.25,55.26,55.22,55.24,6200.0,46.7702,46.7787,46.7448,46.7618,6200.0
2012-05-25 13:45:00,55.23,55.25,55.23,55.23,7100.0,46.7533,46.7702,46.7533,46.7533,7100.0
2012-05-25 13:50:00,55.23,55.23,55.14,55.15,8900.0,46.7533,46.7533,46.6771,46.6856,8900.0
2012-05-25 13:55:00,55.16,55.19,55.14,55.15,11100.0,46.694,46.7194,46.6771,46.6856,11100.0
2012-05-25 14:00:00,55.15,55.18,55.15,55.16,6900.0,46.6856,46.711,46.6856,46.694,6900.0
2012-05-25 14:05:00,55.15,55.16,55.13,55.14,5600.0,46.6856,46.694,46.6686,46.6771,5600.0
2012-05-25 14:10:00,55.12,55.12,55.03,55.03,12600.0,46.6602,46.6602,46.584,46.584,12600.0
2012-05-25 14:15:00,55.03,55.03,54.98,54.98,16000.0,46.584,46.584,46.5417,46.5417,16000.0
2012-05-25 14:20:00,54.97,54.97,54.9,54.94,12000.0,46.5332,46.5332,46.4739,46.5078,12000.0
2012-05-25 14:25:00,54.95,55.0,54.92,54.96,18800.0,46.5163,46.5586,46.4909,46.5247,18800.0
2012-05-25 14:30:00,54.94,54.98,54.93,54.96,9900.0,46.5078,46.5417,46.4993,46.5247,9900.0
2012-05-25 14:35:00,54.96,54.97,54.91,54.94,10800.0,46.5247,46.5332,46.4824,46.5078,10800.0
2012-05-25 14:40:00,54.93,54.96,54.88,54.91,9500.0,46.4993,46.5247,46.457,46.4824,9500.0
2012-05-25 14:45:00,54.92,54.94,54.85,54.88,11600.0,46.4909,46.5078,46.4316,46.457,11600.0
2012-05-25 14:50:00,54.87,54.88,54.82,54.88,10100.0,46.4485,46.457,46.4062,46.457,10100.0
2012-05-25 14:55:00,54.89,54.92,54.85,54.85,9800.0,46.4655,46.4909,46.4316,46.4316,9800.0
2012-05-25 15:00:00,54.86,54.94,54.84,54.93,15700.0,46.4401,46.5078,46.4232,46.4993,15700.0
2012-05-25 15:05:00,54.94,54.98,54.93,54.98,19700.0,46.5078,46.5417,46.4993,46.5417,19700.0
2012-05-25 15:10:00,54.98,55.0,54.94,54.96,21000.0,46.5417,46.5586,46.5078,46.5247,21000.0
2012-05-25 15:15:00,54.95,54.98,54.93,54.96,34800.0,46.5163,46.5417,46.4993,46.5247,34800.0
2012-05-25 15:20:00,54.95,54.97,54.76,54.78,31700.0,46.5163,46.5332,46.3554,46.3724,31700.0
2012-05-25 15:25:00,54.79,54.81,54.76,54.8,18800.0,46.3808,46.3978,46.3554,46.3893,18800.0
2012-05-25 15:30:00,54.8,54.88,54.78,54.87,25900.0,46.3893,46.457,46.3724,46.4485,25900.0
2012-05-25 15:35:00,54.86,54.89,54.84,54.86,39300.0,46.4401,46.4655,46.4232,46.4401,39300.0
2012-05-25 15:40:00,54.86,54.89,54.82,54.86,34000.0,46.4401,46.4655,46.4062,46.4401,34000.0
2012-05-25 15:45:00,54.87,54.94,54.83,54.9,29000.0,46.4485,46.5078,46.4147,46.4739,29000.0
2012-05-25 15:50:00,54.91,54.91,54.85,54.86,43400.0,46.4824,46.4824,46.4316,46.4401,43400.0
2012-05-25 15:55:00,54.86,54.95,54.86,54.94,43600.0,46.4401,46.5163,46.4401,46.5078,43600.0
2012-05-29 09:30:00,55.25,55.6,55.25,55.41,28500.0,46.7702,47.0665,46.7702,46.9057,28500.0
2012-05-29 09:35:00,55.38,55.41,55.25,55.32,18100.0,46.8803,46.9057,46.7702,46.8295,18100.0
2012-05-29 09:40:00,55.3,55.38,55.26,55.34,10000.0,46.8125,46.8803,46.7787,46.8464,10000.0
2012-05-29 09:45:00,55.37,55.43,55.28,55.35,12000.0,46.8718,46.9226,46.7956,46.8549,12000.0
2012-05-29 09:50:00,55.38,55.41,55.32,55.37,11200.0,46.8803,46.9057,46.8295,46.8718,11200.0
2012-05-29 09:55:00,55.37,55.52,55.34,55.49,14600.0,46.8718,46.9988,46.8464,46.9734,14600.0
2012-05-29 10:00:00,55.47,55.58,55.31,55.58,26500.0,46.9565,47.0496,46.821,47.0496,26500.0
2012-05-29 10:05:00,55.59,55.76,55.59,55.76,24400.0,47.058,47.2019,47.058,47.2019,24400.0
2012-05-29 10:10:00,55.76,55.84,55.72,55.8,24700.0,47.2019,47.2697,47.1681,47.2358,24700.0
2012-05-29 10:15:00,55.81,55.93,55.79,55.92,31000.0,47.2443,47.3459,47.2273,47.3374,31000.0
2012-05-29 10:20:00,55.91,55.98,55.87,55.93,15300.0,47.3289,47.3882,47.2951,47.3459,15300.0
2012-05-29 10:25:00,55.91,55.94,55.82,55.93,22100.0,47.3289,47.3543,47.2527,47.3459,22100.0
2012-05-29 10:30:00,55.9,55.91,55.83,55.88,17300.0,47.3205,47.3289,47.2612,47.3035,17300.0
2012-05-29 10:35:00,55.9,55.99,55.87,55.92,14900.0,47.3205,47.3966,47.2951,47.3374,14900.0
2012-05-29 10:40:00,55.93,55.94,55.81,55.85,16100.0,47.3459,47.3543,47.2443,47.2781,16100.0
2012-05-29 10:45:00,55.87,55.92,55.82,55.86,27500.0,47.2951,47.3374,47.2527,47.2866,27500.0
2012-05-29 10:50:00,55.87,55.88,55.74,55.74,7800.0,47.2951,47.3035,47.185,47.185,7800.0
2012-05-29 10:55:00,55.72,55.72,55.64,55.66,11500.0,47.1681,47.1681,47.1004,47.1173,11500.0
2012-05-29 11:00:00,55.67,55.74,55.62,55.74,10800.0,47.1258,47.185,47.0834,47.185,10800.0
2012-05-29 11:05:00,55.72,55.73,55.68,55.69,7200.0,47.1681,47.1766,47.1342,47.1427,7200.0
2012-05-29 11:10:00,55.69,55.7,55.64,55.64,6900.0,47.1427,47.1512,47.1004,47.1004,6900.0
2012-05-29 11:15:00,55.65,55.66,55.6,55.65,8900.0,47.1088,47.1173,47.0665,47.1088,8900.0
2012-05-29 11:20:00,55.65,55.69,55.55,55.57,19400.0,47.1088,47.1427,47.0242,47.0411,19400.0
2012-05-29 11:25:00,55.58,55.62,55.57,55.62,13700.0,47.0496,47.0834,47.0411,47.0834,13700.0
2012-05-29 11:30:00,55.61,55.62,55.56,55.59,9600.0,47.075,47.0834,47.0326,47.058,9600.0
2012-05-29 11:35:00,55.59,55.6,55.5,55.58,29200.0,47.058,47.0665,46.9819,47.0496,29200.0
2012-05-29 11:40:00,55.58,55.6,55.44,55.44,23400.0,47.0496,47.0665,46.9311,46.9311,23400.0
2012-05-29 11:45:00,55.45,55.47,55.36,55.38,15200.0,46.9395,46.9565,46.8633,46.8803,15200.0
2012-05-29 11:50:00,55.41,55.46,55.41,55.46,3600.0,46.9057,46.948,46.9057,46.948,3600.0
2012-05-29 11:55:00,55.47,55.51,55.43,55.44,7800.0,46.9565,46.9903,46.9226,46.9311,7800.0
2012-05-29 12:00:00,55.44,55.47,55.35,55.37,12500.0,46.9311,46.9565,46.8549,46.8718,12500.0
2012-05-29 12:05:00,55.38,55.45,55.35,55.43,44300.0,46.8803,46.9395,46.8549,46.9226,44300.0
2012-05-29 12:10:00,55.44,55.45,55.34,55.35,12000.0,46.9311,46.9395,46.8464,46.8549,12000.0
2012-05-29 12:15:00,55.34,55.39,55.34,55.35,10700.0,46.8464,46.8887,46.8464,46.8549,10700.0
2012-05-29 12:20:00,55.37,55.41,55.35,55.37,23400.0,46.8718,46.9057,46.8549,46.8718,23400.0
2012-05-29 12:25:00,55.36,55.4,55.34,55.36,8800.0,46.8633,46.8972,46.8464,46.8633,8800.0
2012-05-29 12:30:00,55.37,55.39,55.31,55.39,13000.0,46.8718,46.8887,46.821,46.8887,13000.0
2012-05-29 12:35:00,55.37,55.43,55.36,55.4,6400.0,46.8718,46.9226,46.8633,46.8972,6400.0
2012-05-29 12:40:00,55.4,55.47,55.38,55.45,6500.0,46.8972,46.9565,46.8803,46.9395,6500.0
2012-05-29 12:45:00,55.43,55.43,55.36,55.36,8000.0,46.9226,46.9226,46.8633,46.8633,8000.0
2012-05-29 12:50:00,55.36,55.46,55.35,55.45,9100.0,46.8633,46.948,46.8549,46.9395,9100.0
2012-05-29 12:55:00,55.45,55.45,55.37,55.37,11400.0,46.9395,46.9395,46.8718,46.8718,11400.0
2012-05-29 13:00:00,55.36,55.38,55.34,55.38,7600.0,46.8633,46.8803,46.8464,46.8803,7600.0
2012-05-29 13:05:00,55.38,55.4,55.35,55.37,6000.0,46.8803,46.8972,46.8549,46.8718,6000.0
2012-05-29 13:10:00,55.38,55.45,55.38,55.42,4800.0,46.8803,46.9395,46.8803,46.9141,4800.0
2012-05-29 13:15:00,55.42,55.44,55.37,55.41,5600.0,46.9141,46.9311,46.8718,46.9057,5600.0
2012-05-29 13:20:00,55.41,55.44,55.38,55.39,13000.0,46.9057,46.9311,46.8803,46.8887,13000.0
2012-05-29 13:25:00,55.42,55.42,55.35,55.35,6100.0,46.9141,46.9141,46.8549,46.8549,6100.0
2012-05-29 13:30:00,55.35,55.36,55.32,55.35,6800.0,46.8549,46.8633,46.8295,46.8549,6800.0
2012-05-29 13:35:00,55.35,55.43,55.35,55.41,11700.0,46.8549,46.9226,46.8549,46.9057,11700.0
2012-05-29 13:40:00,55.42,55.48,55.41,55.45,5400.0,46.9141,46.9649,46.9057,46.9395,5400.0
2012-05-29 13:45:00,55.48,55.53,55.47,55.49,5500.0,46.9649,47.0072,46.9565,46.9734,5500.0
2012-05-29 13:50:00,55.46,55.46,55.4,55.41,5500.0,46.948,46.948,46.8972,46.9057,5500.0
2012-05-29 13:55:00,55.41,55.46,55.41,55.46,9200.0,46.9057,46.948,46.9057,46.948,9200.0
2012-05-29 14:00:00,55.46,55.46,55.38,55.4,9700.0,46.948,46.948,46.8803,46.8972,9700.0
2012-05-29 14:05:00,55.42,55.44,55.39,55.42,12800.0,46.9141,46.9311,46.8887,46.9141,12800.0
2012-05-29 14:10:00,55.41,55.56,55.41,55.55,14500.0,46.9057,47.0326,46.9057,47.0242,14500.0
2012-05-29 14:15:00,55.55,55.57,55.46,55.51,9200.0,47.0242,47.0411,46.948,46.9903,9200.0
2012-05-29 14:20:00,55.52,55.54,55.48,55.48,7600.0,46.9988,47.0157,46.9649,46.9649,7600.0
2012-05-29 14:25:00,55.46,55.5,55.46,55.5,5100.0,46.948,46.9819,46.948,46.9819,5100.0
2012-05-29 14:30:00,55.51,55.53,55.45,55.48,10700.0,46.9903,47.0072,46.9395,46.9649,10700.0
2012-05-29 14:35:00,55.48,55.54,55.43,55.43,14000.0,46.9649,47.0157,46.9226,46.9226,14000.0
2012-05-29 14:40:00,55.42,55.48,55.42,55.47,7900.0,46.9141,46.9649,46.9141,46.9565,7900.0
2012-05-29 14:45:00,55.47,55.53,55.45,55.52,15200.0,46.9565,47.0072,46.9395,46.9988,15200.0
2012-05-29 14:50:00,55.52,55.6,55.51,55.54,20000.0,46.9988,47.0665,46.9903,47.0157,20000.0
2012-05-29 14:55:00,55.55,55.6,55.54,55.59,8900.0,47.0242,47.0665,47.0157,47.058,8900.0
2012-05-29 15:00:00,55.58,55.59,55.52,55.53,6800.0,47.0496,47.058,46.9988,47.0072,6800.0
2012-05-29 15:05:00,55.53,55.56,55.48,55.55,13800.0,47.0072,47.0326,46.9649,47.0242,13800.0
2012-05-29 15:10:00,55.55,55.6,55.55,55.6,15100.0,47.0242,47.0665,47.0242,47.0665,15100.0
2012-05-29 15:15:00,55.6,55.61,55.59,55.6,6600.0,47.0665,47.075,47.058,47.0665,6600.0
2012-05-29 15:20:00,55.59,55.6,55.5,55.51,9000.0,47.058,47.0665,46.9819,46.9903,9000.0
2012-05-29 15:25:00,55.5,55.55,55.47,55.54,10200.0,46.9819,47.0242,46.9565,47.0157,10200.0
2012-05-29 15:30:00,55.55,55.55,55.45,55.54,18000.0,47.0242,47.0242,46.9395,47.0157,18000.0
2012-05-29 15:35:00,55.54,55.6,55.52,55.53,16900.0,47.0157,47.0665,46.9988,47.0072,16900.0
2012-05-29 15:40:00,55.53,55.68,55.51,55.68,24100.0,47.0072,47.1342,46.9903,47.1342,24100.0
2012-05-29 15:45:00,55.66,55.81,55.65,55.8,52700.0,47.1173,47.2443,47.1088,47.2358,52700.0
2012-05-29 15:50:00,55.8,55.81,55.75,55.81,74300.0,47.2358,47.2443,47.1935,47.2443,74300.0
2012-05-29 15:55:00,55.81,55.82,55.73,55.78,102100.0,47.2443,47.2527,47.1766,47.2189,102100.0
2012-05-30 09:30:00,55.15,55.3,55.03,55.14,21200.0,46.6856,46.8125,46.584,46.6771,21200.0
2012-05-30 09:35:00,55.15,55.19,55.02,55.14,17400.0,46.6856,46.7194,46.5755,46.6771,17400.0
2012-05-30 09:40:00,55.11,55.24,55.08,55.12,20000.0,46.6517,46.7618,46.6263,46.6602,20000.0
2012-05-30 09:45:00,55.1,55.23,55.1,55.18,17100.0,46.6432,46.7533,46.6432,46.711,17100.0
2012-05-30 09:50:00,55.17,55.23,55.13,55.23,15900.0,46.7025,46.7533,46.6686,46.7533,15900.0
2012-05-30 09:55:00,55.22,55.23,55.14,55.14,18700.0,46.7448,46.7533,46.6771,46.6771,18700.0
2012-05-30 10:00:00,55.16,55.21,55.02,55.21,40600.0,46.694,46.7364,46.5755,46.7364,40600.0
2012-05-30 10:05:00,55.22,55.32,55.18,55.3,26500.0,46.7448,46.8295,46.711,46.8125,26500.0
2012-05-30 10:10:00,55.29,55.38,55.26,55.35,24600.0,46.8041,46.8803,46.7787,46.8549,24600.0
2012-05-30 10:15:00,55.35,55.38,55.25,55.27,41000.0,46.8549,46.8803,46.7702,46.7872,41000.0
2012-05-30 10:20:00,55.25,55.38,55.25,55.38,31100.0,46.7702,46.8803,46.7702,46.8803,31100.0
2012-05-30 10:25:00,55.39,55.43,55.36,55.38,8200.0,46.8887,46.9226,46.8633,46.8803,8200.0
2012-05-30 10:30:00,55.39,55.43,55.34,55.43,15200.0,46.8887,46.9226,46.8464,46.9226,15200.0
2012-05-30 10:35:00,55.42,55.42,55.25,55.28,15500.0,46.9141,46.9141,46.7702,46.7956,15500.0
2012-05-30 10:40:00,55.27,55.28,55.18,55.23,23300.0,46.7872,46.7956,46.711,46.7533,23300.0
2012-05-30 10:45:00,55.22,55.32,55.21,55.28,11900.0,46.7448,46.8295,46.7364,46.7956,11900.0
2012-05-30 10:50:00,55.29,55.4,55.28,55.32,11500.0,46.8041,46.8972,46.7956,46.8295,11500.0
2012-05-30 10:55:00,55.32,55.32,55.2,55.22,23600.0,46.8295,46.8295,46.7279,46.7448,23600.0
2012-05-30 11:00:00,55.21,55.25,55.18,55.23,11300.0,46.7364,46.7702,46.711,46.7533,11300.0
2012-05-30 11:05:00,55.22,55.39,55.22,55.39,10700.0,46.7448,46.8887,46.7448,46.8887,10700.0
2012-05-30 11:10:00,55.39,55.47,55.36,55.47,13200.0,46.8887,46.9565,46.8633,46.9565,13200.0
2012-05-30 11:15:00,55.48,55.49,55.46,55.48,11100.0,46.9649,46.9734,46.948,46.9649,11100.0
2012-05-30 11:20:00,55.48,55.5,55.46,55.47,13500.0,46.9649,46.9819,46.948,46.9565,13500.0
2012-05-30 11:25:00,55.49,55.52,55.47,55.5,13100.0,46.9734,46.9988,46.9565,46.9819,13100.0
2012-05-30 11:30:00,55.5,55.51,55.45,55.45,31700.0,46.9819,46.9903,46.9395,46.9395,31700.0
2012-05-30 11:35:00,55.46,55.55,55.46,55.55,17400.0,46.948,47.0242,46.948,47.0242,17400.0
2012-05-30 11:40:00,55.55,55.58,55.53,55.53,21000.0,47.0242,47.0496,47.0072,47.0072,21000.0
2012-05-30 11:45:00,55.53,55.55,55.49,55.54,17000.0,47.0072,47.0242,46.9734,47.0157,17000.0
2012-05-30 11:50:00,55.53,55.57,55.49,55.49,20500.0,47.0072,47.0411,46.9734,46.9734,20500.0
2012-05-30 11:55:00,55.49,55.55,55.46,55.53,18400.0,46.9734,47.0242,46.948,47.0072,18400.0
2012-05-30 12:00:00,55.53,55.58,55.41,55.44,23700.0,47.0072,47.0496,46.9057,46.9311,23700.0
2012-05-30 12:05:00,55.43,55.47,55.41,55.46,18100.0,46.9226,46.9565,46.9057,46.948,18100.0
2012-05-30 12:10:00,55.47,55.49,55.46,55.46,13600.0,46.9565,46.9734,46.948,46.948,13600.0
2012-05-30 12:15:00,55.46,55.46,55.41,55.45,17100.0,46.948,46.948,46.9057,46.9395,17100.0
2012-05-30 12:20:00,55.45,55.46,55.42,55.43,16400.0,46.9395,46.948,46.9141,46.9226,16400.0
2012-05-30 12:25:00,55.43,55.47,55.39,55.45,16500.0,46.9226,46.9565,46.8887,46.9395,16500.0
2012-05-30 12:30:00,55.46,55.46,55.41,55.43,14600.0,46.948,46.948,46.9057,46.9226,14600.0
2012-05-30 12:35:00,55.44,55.48,55.42,55.46,13800.0,46.9311,46.9649,46.9141,46.948,13800.0
2012-05-30 12:40:00,55.47,55.48,55.44,55.46,10900.0,46.9565,46.9649,46.9311,46.948,10900.0
2012-05-30 12:45:00,55.47,55.53,55.47,55.53,8900.0,46.9565,47.0072,46.9565,47.0072,8900.0
2012-05-30 12:50:00,55.53,55.6,55.52,55.59,11600.0,47.0072,47.0665,46.9988,47.058,11600.0
2012-05-30 12:55:00,55.58,55.58,55.52,55.53,13900.0,47.0496,47.0496,46.9988,47.0072,13900.0
2012-05-30 13:00:00,55.54,55.54,55.44,55.44,10300.0,47.0157,47.0157,46.9311,46.9311,10300.0
2012-05-30 13:05:00,55.45,55.46,55.42,55.45,28200.0,46.9395,46.948,46.9141,46.9395,28200.0
2012-05-30 13:10:00,55.45,55.47,55.43,55.45,18100.0,46.9395,46.9565,46.9226,46.9395,18100.0
2012-05-30 13:15:00,55.45,55.47,55.43,55.43,15800.0,46.9395,46.9565,46.9226,46.9226,15800.0
2012-05-30 13:20:00,55.44,55.48,55.4,55.47,10400.0,46.9311,46.9649,46.8972,46.9565,10400.0
2012-05-30 13:25:00,55.47,55.52,55.46,55.5,15900.0,46.9565,46.9988,46.948,46.9819,15900.0
2012-05-30 13:30:00,55.5,55.67,55.5,55.62,16500.0,46.9819,47.1258,46.9819,47.0834,16500.0
2012-05-30 13:35:00,55.62,55.62,55.55,55.58,12100.0,47.0834,47.0834,47.0242,47.0496,12100.0
2012-05-30 13:40:00,55.58,55.59,55.52,55.54,10100.0,47.0496,47.058,46.9988,47.0157,10100.0
2012-05-30 13:45:00,55.54,55.6,55.52,55.54,19700.0,47.0157,47.0665,46.9988,47.0157,19700.0
2012-05-30 13:50:00,55.53,55.57,55.52,55.54,18300.0,47.0072,47.0411,46.9988,47.0157,18300.0
2012-05-30 13:55:00,55.54,55.58,55.54,55.56,25800.0,47.0157,47.0496,47.0157,47.0326,25800.0
2012-05-30 14:00:00,55.56,55.73,55.56,55.68,24200.0,47.0326,47.1766,47.0326,47.1342,24200.0
2012-05-30 14:05:00,55.68,55.69,55.64,55.65,18300.0,47.1342,47.1427,47.1004,47.1088,18300.0
2012-05-30 14:10:00,55.64,55.64,55.58,55.59,18900.0,47.1004,47.1004,47.0496,47.058,18900.0
2012-05-30 14:15:00,55.6,55.66,55.59,55.65,14300.0,47.0665,47.1173,47.058,47.1088,14300.0
2012-05-30 14:20:00,55.64,55.68,55.62,55.64,23400.0,47.1004,47.1342,47.0834,47.1004,23400.0
2012-05-30 14:25:00,55.64,55.65,55.6,55.6,18900.0,47.1004,47.1088,47.0665,47.0665,18900.0
2012-05-30 14:30:00,55.6,55.63,55.55,55.61,22100.0,47.0665,47.0919,47.0242,47.075,22100.0
2012-05-30 14:35:00,55.6,55.6,55.53,55.55,12300.0,47.0665,47.0665,47.0072,47.0242,12300.0
2012-05-30 14:40:00,55.55,55.57,55.51,55.57,16400.0,47.0242,47.0411,46.9903,47.0411,16400.0
2012-05-30 14:45:00,55.56,55.57,55.49,55.54,14800.0,47.0326,47.0411,46.9734,47.0157,14800.0
2012-05-30 14:50:00,55.53,55.55,55.4,55.47,48800.0,47.0072,47.0242,46.8972,46.9565,48800.0
2012-05-30 14:55:00,55.46,55.51,55.45,55.47,13400.0,46.948,46.9903,46.9395,46.9565,13400.0
2012-05-30 15:00:00,55.47,55.51,55.44,55.44,18800.0,46.9565,46.9903,46.9311,46.9311,18800.0
2012-05-30 15:05:00,55.43,55.5,55.4,55.48,29100.0,46.9226,46.9819,46.8972,46.9649,29100.0
2012-05-30 15:10:00,55.49,55.5,55.4,55.4,26400.0,46.9734,46.9819,46.8972,46.8972,26400.0
2012-05-30 15:15:00,55.4,55.47,55.37,55.46,26200.0,46.8972,46.9565,46.8718,46.948,26200.0
2012-05-30 15:20:00,55.44,55.5,55.38,55.5,26800.0,46.9311,46.9819,46.8803,46.9819,26800.0
2012-05-30 15:25:00,55.51,55.55,55.46,55.53,23100.0,46.9903,47.0242,46.948,47.0072,23100.0
2012-05-30 15:30:00,55.52,55.56,55.45,55.55,46800.0,46.9988,47.0326,46.9395,47.0242,46800.0
2012-05-30 15:35:00,55.54,55.63,55.52,55.63,54800.0,47.0157,47.0919,46.9988,47.0919,54800.0
2012-05-30 15:40:00,55.63,55.65,55.6,55.62,53100.0,47.0919,47.1088,47.0665,47.0834,53100.0
2012-05-30 15:45:00,55.63,55.74,55.63,55.7,95300.0,47.0919,47.185,47.0919,47.1512,95300.0
2012-05-30 15:50:00,55.7,55.73,55.64,55.64,85700.0,47.1512,47.1766,47.1004,47.1004,85700.0
2012-05-30 15:55:00,55.64,55.78,55.64,55.74,270700.0,47.1004,47.2189,47.1004,47.185,270700.0
2012-05-31 09:30:00,55.65,55.82,55.26,55.29,44000.0,47.1088,47.2527,46.7787,46.8041,44000.0
2012-05-31 09:35:00,55.29,55.31,54.85,54.86,25100.0,46.8041,46.821,46.4316,46.4401,25100.0
2012-05-31 09:40:00,54.86,54.98,54.72,54.72,30400.0,46.4401,46.5417,46.3216,46.3216,30400.0
2012-05-31 09:45:00,54.73,54.89,54.59,54.6,34900.0,46.33,46.4655,46.2115,46.22,34900.0
2012-05-31 09:50:00,54.59,54.69,54.54,54.54,26500.0,46.2115,46.2962,46.1692,46.1692,26500.0
2012-05-31 09:55:00,54.56,54.67,54.45,54.61,45800.0,46.1861,46.2792,46.093,46.2285,45800.0
2012-05-31 10:00:00,54.61,54.77,54.55,54.69,36500.0,46.2285,46.3639,46.1777,46.2962,36500.0
2012-05-31 10:05:00,54.66,54.75,54.64,54.68,12900.0,46.2708,46.347,46.2538,46.2877,12900.0
2012-05-31 10:10:00,54.68,54.69,54.62,54.64,19400.0,46.2877,46.2962,46.2369,46.2538,19400.0
2012-05-31 10:15:00,54.64,54.64,54.57,54.57,33400.0,46.2538,46.2538,46.1946,46.1946,33400.0
2012-05-31 10:20:00,54.57,54.58,54.49,54.51,22200.0,46.1946,46.2031,46.1269,46.1438,22200.0
2012-05-31 10:25:00,54.5,54.59,54.47,54.57,17700.0,46.1353,46.2115,46.1099,46.1946,17700.0
2012-05-31 10:30:00,54.56,54.61,54.5,54.61,21700.0,46.1861,46.2285,46.1353,46.2285,21700.0
2012-05-31 10:35:00,54.61,54.64,54.56,54.56,14400.0,46.2285,46.2538,46.1861,46.1861,14400.0
2012-05-31 10:40:00,54.55,54.56,54.52,54.53,7900.0,46.1777,46.1861,46.1523,46.1607,7900.0
2012-05-31 10:45:00,54.53,54.56,54.44,54.48,20800.0,46.1607,46.1861,46.0845,46.1184,20800.0
2012-05-31 10:50:00,54.47,54.48,54.39,54.4,20100.0,46.1099,46.1184,46.0422,46.0507,20100.0
2012-05-31 10:55:00,54.4,54.51,54.4,54.48,29700.0,46.0507,46.1438,46.0507,46.1184,29700.0
2012-05-31 11:00:00,54.47,54.48,54.37,54.38,73600.0,46.1099,46.1184,46.0253,46.0338,73600.0
2012-05-31 11:05:00,54.39,54.4,54.33,54.39,15900.0,46.0422,46.0507,45.9914,46.0422,15900.0
2012-05-31 11:10:00,54.38,54.4,54.32,54.32,13000.0,46.0338,46.0507,45.983,45.983,13000.0
2012-05-31 11:15:00,54.33,54.37,54.28,54.37,67400.0,45.9914,46.0253,45.9491,46.0253,67400.0
2012-05-31 11:20:00,54.35,54.36,54.27,54.32,22600.0,46.0084,46.0168,45.9406,45.983,22600.0
2012-05-31 11:25:00,54.33,54.34,54.28,54.32,24900.0,45.9914,45.9999,45.9491,45.983,24900.0
2012-05-31 11:30:00,54.32,54.53,54.3,54.52,30800.0,45.983,46.1607,45.966,46.1523,30800.0
2012-05-31 11:35:00,54.52,54.52,54.42,54.44,17300.0,46.1523,46.1523,46.0676,46.0845,17300.0
2012-05-31 11:40:00,54.44,54.44,54.39,54.4,4600.0,46.0845,46.0845,46.0422,46.0507,4600.0
2012-05-31 11:45:00,54.39,54.4,54.27,54.28,8200.0,46.0422,46.0507,45.9406,45.9491,8200.0
2012-05-31 11:50:00,54.28,54.31,54.19,54.2,11100.0,45.9491,45.9745,45.8729,45.8814,11100.0
2012-05-31 11:55:00,54.21,54.28,54.19,54.21,11300.0,45.8898,45.9491,45.8729,45.8898,11300.0
2012-05-31 12:00:00,54.21,54.27,54.19,54.21,13600.0,45.8898,45.9406,45.8729,45.8898,13600.0
2012-05-31 12:05:00,54.22,54.31,54.22,54.31,18500.0,45.8983,45.9745,45.8983,45.9745,18500.0
2012-05-31 12:10:00,54.31,54.32,54.22,54.3,18200.0,45.9745,45.983,45.8983,45.966,18200.0
2012-05-31 12:15:00,54.31,54.33,54.26,54.32,12700.0,45.9745,45.9914,45.9322,45.983,12700.0
2012-05-31 12:20:00,54.32,54.42,54.31,54.36,39900.0,45.983,46.0676,45.9745,46.0168,39900.0
2012-05-31 12:25:00,54.38,54.47,54.38,54.4,29800.0,46.0338,46.1099,46.0338,46.0507,29800.0
2012-05-31 12:30:00,54.39,54.44,54.39,54.41,10300.0,46.0422,46.0845,46.0422,46.0591,10300.0
2012-05-31 12:35:00,54.42,54.42,54.31,54.33,13000.0,46.0676,46.0676,45.9745,45.9914,13000.0
2012-05-31 12:40:00,54.34,54.35,54.27,54.27,16700.0,45.9999,46.0084,45.9406,45.9406,16700.0
2012-05-31 12:45:00,54.27,54.32,54.23,54.32,16800.0,45.9406,45.983,45.9068,45.983,16800.0
2012-05-31 12:50:00,54.33,54.36,54.23,54.24,28100.0,45.9914,46.0168,45.9068,45.9152,28100.0
2012-05-31 12:55:00,54.24,54.26,54.14,54.19,165400.0,45.9152,45.9322,45.8306,45.8729,165400.0
2012-05-31 13:00:00,54.19,54.27,54.17,54.24,99200.0,45.8729,45.9406,45.856,45.9152,99200.0
2012-05-31 13:05:00,54.23,54.27,54.19,54.25,55900.0,45.9068,45.9406,45.8729,45.9237,55900.0
2012-05-31 13:10:00,54.24,54.26,54.2,54.21,42100.0,45.9152,45.9322,45.8814,45.8898,42100.0
2012-05-31 13:15:00,54.2,54.26,54.2,54.23,20400.0,45.8814,45.9322,45.8814,45.9068,20400.0
2012-05-31 13:20:00,54.24,54.24,54.2,54.21,20200.0,45.9152,45.9152,45.8814,45.8898,20200.0
2012-05-31 13:25:00,54.21,54.23,54.16,54.17,11400.0,45.8898,45.9068,45.8475,45.856,11400.0
2012-05-31 13:30:00,54.17,54.25,54.16,54.23,17200.0,45.856,45.9237,45.8475,45.9068,17200.0
2012-05-31 13:35:00,54.24,54.26,54.1,54.13,35100.0,45.9152,45.9322,45.7967,45.8221,35100.0
2012-05-31 13:40:00,54.11,54.14,54.05,54.05,23100.0,45.8052,45.8306,45.7544,45.7544,23100.0
2012-05-31 13:45:00,54.05,54.05,53.9,53.95,41400.0,45.7544,45.7544,45.6274,45.6697,41400.0
2012-05-31 13:50:00,53.94,54.01,53.93,53.99,64100.0,45.6613,45.7205,45.6528,45.7036,64100.0
2012-05-31 13:55:00,53.99,54.0,53.98,54.0,16200.0,45.7036,45.7121,45.6951,45.7121,16200.0
2012-05-31 14:00:00,54.0,54.04,53.99,54.04,26500.0,45.7121,45.7459,45.7036,45.7459,26500.0
2012-05-31 14:05:00,54.05,54.09,53.98,54.0,32800.0,45.7544,45.7883,45.6951,45.7121,32800.0
2012-05-31 14:10:00,54.0,54.04,53.98,53.99,35800.0,45.7121,45.7459,45.6951,45.7036,35800.0
2012-05-31 14:15:00,53.99,54.01,53.95,53.95,77200.0,45.7036,45.7205,45.6697,45.6697,77200.0
2012-05-31 14:20:00,53.95,53.98,53.88,53.98,28700.0,45.6697,45.6951,45.6105,45.6951,28700.0
2012-05-31 14:25:00,53.98,54.05,53.98,54.02,55800.0,45.6951,45.7544,45.6951,45.729,55800.0
2012-05-31 14:30:00,54.01,54.07,53.98,54.0,57400.0,45.7205,45.7713,45.6951,45.7121,57400.0
2012-05-31 14:35:00,54.0,54.02,53.97,54.01,39700.0,45.7121,45.729,45.6867,45.7205,39700.0
2012-05-31 14:40:00,54.02,54.06,54.0,54.01,37200.0,45.729,45.7629,45.7121,45.7205,37200.0
2012-05-31 14:45:00,54.01,54.03,53.99,54.0,28800.0,45.7205,45.7375,45.7036,45.7121,28800.0
2012-05-31 14:50:00,54.01,54.06,53.99,54.05,27400.0,45.7205,45.7629,45.7036,45.7544,27400.0
2012-05-31 14:55:00,54.05,54.06,54.02,54.04,32900.0,45.7544,45.7629,45.729,45.7459,32900.0
2012-05-31 15:00:00,54.06,54.08,54.01,54.01,20600.0,45.7629,45.7798,45.7205,45.7205,20600.0
2012-05-31 15:05:00,54.02,54.11,54.01,54.11,31800.0,45.729,45.8052,45.7205,45.8052,31800.0
2012-05-31 15:10:00,54.11,54.26,54.1,54.24,249200.0,45.8052,45.9322,45.7967,45.9152,249200.0
2012-05-31 15:15:00,54.26,54.3,54.25,54.28,49800.0,45.9322,45.966,45.9237,45.9491,49800.0
2012-05-31 15:20:00,54.28,54.28,54.21,54.25,28300.0,45.9491,45.9491,45.8898,45.9237,28300.0
2012-05-31 15:25:00,54.27,54.38,54.27,54.35,52400.0,45.9406,46.0338,45.9406,46.0084,52400.0
2012-05-31 15:30:00,54.37,54.37,54.29,54.3,62400.0,46.0253,46.0253,45.9576,45.966,62400.0
2012-05-31 15:35:00,54.3,54.42,54.29,54.38,68500.0,45.966,46.0676,45.9576,46.0338,68500.0
2012-05-31 15:40:00,54.39,54.43,54.35,54.38,33700.0,46.0422,46.0761,46.0084,46.0338,33700.0
2012-05-31 15:45:00,54.38,54.39,54.23,54.24,62000.0,46.0338,46.0422,45.9068,45.9152,62000.0
2012-05-31 15:50:00,54.25,54.27,54.22,54.22,93600.0,45.9237,45.9406,45.8983,45.8983,93600.0
2012-05-31 15:55:00,54.22,54.26,54.15,54.15,198000.0,45.8983,45.9322,45.8391,45.8391,198000.0
2012-06-01 09:30:00,53.41,53.56,53.3,53.41,55500.0,45.2126,45.3396,45.1195,45.2126,55500.0
2012-06-01 09:35:00,53.44,53.47,53.17,53.23,73600.0,45.238,45.2634,45.0095,45.0603,73600.0
2012-06-01 09:40:00,53.24,53.25,53.07,53.08,55700.0,45.0687,45.0772,44.9248,44.9333,55700.0
2012-06-01 09:45:00,53.08,53.13,52.92,53.0,43100.0,44.9333,44.9756,44.7978,44.8656,43100.0
2012-06-01 09:50:00,52.99,53.05,52.77,52.78,32600.0,44.8571,44.9079,44.6709,44.6793,32600.0
2012-06-01 09:55:00,52.79,52.79,52.61,52.61,71300.0,44.6878,44.6878,44.5354,44.5354,71300.0
2012-06-01 10:00:00,52.65,52.87,52.61,52.85,61300.0,44.5693,44.7555,44.5354,44.7386,61300.0
2012-06-01 10:05:00,52.85,52.98,52.72,52.98,33300.0,44.7386,44.8486,44.6285,44.8486,33300.0
2012-06-01 10:10:00,52.98,53.01,52.78,52.79,54900.0,44.8486,44.874,44.6793,44.6878,54900.0
2012-06-01 10:15:00,52.81,52.9,52.75,52.84,25800.0,44.7047,44.7809,44.6539,44.7301,25800.0
2012-06-01 10:20:00,52.85,52.85,52.73,52.79,16100.0,44.7386,44.7386,44.637,44.6878,16100.0
2012-06-01 10:25:00,52.79,52.83,52.72,52.76,23400.0,44.6878,44.7216,44.6285,44.6624,23400.0
2012-06-01 10:30:00,52.76,52.78,52.65,52.72,25700.0,44.6624,44.6793,44.5693,44.6285,25700.0
2012-06-01 10:35:00,52.73,52.73,52.52,52.55,47600.0,44.637,44.637,44.4592,44.4846,47600.0
2012-06-01 10:40:00,52.57,52.61,52.54,52.61,18200.0,44.5016,44.5354,44.4762,44.5354,18200.0
2012-06-01 10:45:00,52.6,52.65,52.55,52.62,26500.0,44.5269,44.5693,44.4846,44.5439,26500.0
2012-06-01 10:50:00,52.64,52.64,52.5,52.51,16800.0,44.5608,44.5608,44.4423,44.4508,16800.0
2012-06-01 10:55:00,52.51,52.59,52.5,52.51,19700.0,44.4508,44.5185,44.4423,44.4508,19700.0
2012-06-01 11:00:00,52.51,52.53,52.39,52.4,17200.0,44.4508,44.4677,44.3492,44.3576,17200.0
2012-06-01 11:05:00,52.4,52.47,52.34,52.34,15300.0,44.3576,44.4169,44.3069,44.3069,15300.0
2012-06-01 11:10:00,52.36,52.36,52.28,52.32,35300.0,44.3238,44.3238,44.2561,44.2899,35300.0
2012-06-01 11:15:00,52.32,52.4,52.29,52.3,48600.0,44.2899,44.3576,44.2645,44.273,48600.0
2012-06-01 11:20:00,52.3,52.36,52.27,52.32,38100.0,44.273,44.3238,44.2476,44.2899,38100.0
2012-06-01 11:25:00,52.32,52.34,52.29,52.31,26000.0,44.2899,44.3069,44.2645,44.2815,26000.0
2012-06-01 11:30:00,52.3,52.3,52.23,52.28,25400.0,44.273,44.273,44.2137,44.2561,25400.0
2012-06-01 11:35:00,52.28,52.4,52.26,52.37,53300.0,44.2561,44.3576,44.2391,44.3322,53300.0
2012-06-01 11:40:00,52.37,52.48,52.35,52.48,35600.0,44.3322,44.4254,44.3153,44.4254,35600.0
2012-06-01 11:45:00,52.48,52.55,52.48,52.5,49100.0,44.4254,44.4846,44.4254,44.4423,49100.0
2012-06-01 11:50:00,52.49,52.6,52.43,52.6,73400.0,44.4338,44.5269,44.383,44.5269,73400.0
2012-06-01 11:55:00,52.6,52.7,52.6,52.68,34500.0,44.5269,44.6116,44.5269,44.5947,34500.0
2012-06-01 12:00:00,52.68,52.68,52.59,52.61,46900.0,44.5947,44.5947,44.5185,44.5354,46900.0
2012-06-01 12:05:00,52.62,52.72,52.61,52.71,20900.0,44.5439,44.6285,44.5354,44.6201,20900.0
2012-06-01 12:10:00,52.72,52.83,52.71,52.82,27000.0,44.6285,44.7216,44.6201,44.7132,27000.0
2012-06-01 12:15:00,52.83,52.93,52.75,52.83,76000.0,44.7216,44.8063,44.6539,44.7216,76000.0
2012-06-01 12:20:00,52.83,52.84,52.65,52.66,23000.0,44.7216,44.7301,44.5693,44.5777,23000.0
2012-06-01 12:25:00,52.66,52.67,52.56,52.59,40500.0,44.5777,44.5862,44.4931,44.5185,40500.0
2012-06-01 12:30:00,52.59,52.61,52.57,52.58,25100.0,44.5185,44.5354,44.5016,44.51,25100.0
2012-06-01 12:35:00,52.58,52.61,52.51,52.59,26300.0,44.51,44.5354,44.4508,44.5185,26300.0
2012-06-01 12:40:00,52.6,52.61,52.52,52.53,23700.0,44.5269,44.5354,44.4592,44.4677,23700.0
2012-06-01 12:45:00,52.54,52.58,52.47,52.48,31400.0,44.4762,44.51,44.4169,44.4254,31400.0
2012-06-01 12:50:00,52.47,52.49,52.39,52.39,31400.0,44.4169,44.4338,44.3492,44.3492,31400.0
2012-06-01 12:55:00,52.39,52.4,52.22,52.26,60700.0,44.3492,44.3576,44.2053,44.2391,60700.0
2012-06-01 13:00:00,52.26,52.29,52.23,52.26,21200.0,44.2391,44.2645,44.2137,44.2391,21200.0
2012-06-01 13:05:00,52.24,52.25,52.2,52.22,20500.0,44.2222,44.2307,44.1883,44.2053,20500.0
2012-06-01 13:10:00,52.22,52.28,52.2,52.23,20800.0,44.2053,44.2561,44.1883,44.2137,20800.0
2012-06-01 13:15:00,52.25,52.28,52.16,52.17,43400.0,44.2307,44.2561,44.1545,44.1629,43400.0
2012-06-01 13:20:00,52.18,52.19,52.13,52.19,20000.0,44.1714,44.1799,44.1291,44.1799,20000.0
2012-06-01 13:25:00,52.21,52.21,52.11,52.12,29000.0,44.1968,44.1968,44.1122,44.1206,29000.0
2012-06-01 13:30:00,52.11,52.16,52.04,52.08,39300.0,44.1122,44.1545,44.0529,44.0868,39300.0
2012-06-01 13:35:00,52.09,52.09,52.02,52.04,21200.0,44.0952,44.0952,44.036,44.0529,21200.0
2012-06-01 13:40:00,52.03,52.08,51.98,52.03,60400.0,44.0444,44.0868,44.0021,44.0444,60400.0
2012-06-01 13:45:00,52.03,52.07,51.98,52.02,29900.0,44.0444,44.0783,44.0021,44.036,29900.0
2012-06-01 13:50:00,52.01,52.01,51.87,51.96,34900.0,44.0275,44.0275,43.909,43.9852,34900.0
2012-06-01 13:55:00,51.96,52.04,51.94,52.04,33800.0,43.9852,44.0529,43.9682,44.0529,33800.0
2012-06-01 14:00:00,52.04,52.07,51.97,52.03,30300.0,44.0529,44.0783,43.9936,44.0444,30300.0
2012-06-01 14:05:00,52.02,52.08,52.0,52.04,39900.0,44.036,44.0868,44.019,44.0529,39900.0
2012-06-01 14:10:00,52.03,52.03,51.96,52.0,26700.0,44.0444,44.0444,43.9852,44.019,26700.0
2012-06-01 14:15:00,52.0,52.14,52.0,52.13,27900.0,44.019,44.1375,44.019,44.1291,27900.0
2012-06-01 14:20:00,52.13,52.25,52.12,52.25,32500.0,44.1291,44.2307,44.1206,44.2307,32500.0
2012-06-01 14:25:00,52.25,52.25,52.19,52.21,11600.0,44.2307,44.2307,44.1799,44.1968,11600.0
2012-06-01 14:30:00,52.19,52.31,52.19,52.3,17600.0,44.1799,44.2815,44.1799,44.273,17600.0
2012-06-01 14:35:00,52.3,52.35,52.26,52.34,7600.0,44.273,44.3153,44.2391,44.3069,7600.0
2012-06-01 14:40:00,52.34,52.37,52.3,52.34,15000.0,44.3069,44.3322,44.273,44.3069,15000.0
2012-06-01 14:45:00,52.32,52.37,52.26,52.34,49700.0,44.2899,44.3322,44.2391,44.3069,49700.0
2012-06-01 14:50:00,52.33,52.36,52.25,52.25,22500.0,44.2984,44.3238,44.2307,44.2307,22500.0
2012-06-01 14:55:00,52.25,52.31,52.17,52.24,48900.0,44.2307,44.2815,44.1629,44.2222,48900.0
2012-06-01 15:00:00,52.24,52.28,52.21,52.26,23500.0,44.2222,44.2561,44.1968,44.2391,23500.0
2012-06-01 15:05:00,52.26,52.35,52.22,52.33,19200.0,44.2391,44.3153,44.2053,44.2984,19200.0
2012-06-01 15:10:00,52.33,52.36,52.23,52.25,21200.0,44.2984,44.3238,44.2137,44.2307,21200.0
2012-06-01 15:15:00,52.26,52.32,52.23,52.25,26300.0,44.2391,44.2899,44.2137,44.2307,26300.0
2012-06-01 15:20:00,52.26,52.28,52.22,52.24,18700.0,44.2391,44.2561,44.2053,44.2222,18700.0
2012-06-01 15:25:00,52.25,52.38,52.25,52.3,28100.0,44.2307,44.3407,44.2307,44.273,28100.0
2012-06-01 15:30:00,52.3,52.4,52.24,52.35,43700.0,44.273,44.3576,44.2222,44.3153,43700.0
2012-06-01 15:35:00,52.35,52.36,52.25,52.27,35800.0,44.3153,44.3238,44.2307,44.2476,35800.0
2012-06-01 15:40:00,52.27,52.43,52.27,52.4,104000.0,44.2476,44.383,44.2476,44.3576,104000.0
2012-06-01 15:45:00,52.4,52.46,52.39,52.42,98400.0,44.3576,44.4084,44.3492,44.3746,98400.0
2012-06-01 15:50:00,52.43,52.49,52.42,52.43,94000.0,44.383,44.4338,44.3746,44.383,94000.0
2012-06-01 15:55:00,52.43,52.5,52.38,52.42,225700.0,44.383,44.4423,44.3407,44.3746,225700.0
2012-06-04 09:30:00,52.47,52.58,52.31,52.39,31100.0,44.4169,44.51,44.2815,44.3492,31100.0
2012-06-04 09:35:00,52.38,52.54,52.37,52.47,24500.0,44.3407,44.4762,44.3322,44.4169,24500.0
2012-06-04 09:40:00,52.49,52.52,52.33,52.33,15100.0,44.4338,44.4592,44.2984,44.2984,15100.0
2012-06-04 09:45:00,52.33,52.35,52.1,52.14,17000.0,44.2984,44.3153,44.1037,44.1375,17000.0
2012-06-04 09:50:00,52.14,52.2,52.06,52.06,16000.0,44.1375,44.1883,44.0698,44.0698,16000.0
2012-06-04 09:55:00,52.06,52.06,51.92,52.02,33200.0,44.0698,44.0698,43.9513,44.036,33200.0
2012-06-04 10:00:00,52.02,52.02,51.89,51.92,24500.0,44.036,44.036,43.9259,43.9513,24500.0
2012-06-04 10:05:00,51.91,51.93,51.82,51.9,14100.0,43.9428,43.9598,43.8667,43.9344,14100.0
2012-06-04 10:10:00,51.91,51.97,51.87,51.93,43600.0,43.9428,43.9936,43.909,43.9598,43600.0
2012-06-04 10:15:00,51.94,52.06,51.88,52.04,97100.0,43.9682,44.0698,43.9175,44.0529,97100.0
2012-06-04 10:20:00,52.02,52.16,52.0,52.14,17800.0,44.036,44.1545,44.019,44.1375,17800.0
2012-06-04 10:25:00,52.15,52.29,52.15,52.19,24100.0,44.146,44.2645,44.146,44.1799,24100.0
2012-06-04 10:30:00,52.19,52.27,52.15,52.21,19100.0,44.1799,44.2476,44.146,44.1968,19100.0
2012-06-04 10:35:00,52.23,52.38,52.21,52.33,13600.0,44.2137,44.3407,44.1968,44.2984,13600.0
2012-06-04 10:40:00,52.34,52.53,52.34,52.4,21400.0,44.3069,44.4677,44.3069,44.3576,21400.0
2012-06-04 10:45:00,52.36,52.38,52.27,52.35,8000.0,44.3238,44.3407,44.2476,44.3153,8000.0
2012-06-04 10:50:00,52.37,52.49,52.37,52.49,9200.0,44.3322,44.4338,44.3322,44.4338,9200.0
2012-06-04 10:55:00,52.48,52.57,52.48,52.5,13000.0,44.4254,44.5016,44.4254,44.4423,13000.0
2012-06-04 11:00:00,52.5,52.55,52.48,52.54,15400.0,44.4423,44.4846,44.4254,44.4762,15400.0
2012-06-04 11:05:00,52.55,52.57,52.47,52.5,32100.0,44.4846,44.5016,44.4169,44.4423,32100.0
2012-06-04 11:10:00,52.51,52.55,52.48,52.52,28400.0,44.4508,44.4846,44.4254,44.4592,28400.0
2012-06-04 11:15:00,52.52,52.55,52.5,52.5,22900.0,44.4592,44.4846,44.4423,44.4423,22900.0
2012-06-04 11:20:00,52.5,52.6,52.47,52.6,18000.0,44.4423,44.5269,44.4169,44.5269,18000.0
2012-06-04 11:25:00,52.6,52.61,52.49,52.51,14800.0,44.5269,44.5354,44.4338,44.4508,14800.0
2012-06-04 11:30:00,52.51,52.56,52.51,52.55,7500.0,44.4508,44.4931,44.4508,44.4846,7500.0
2012-06-04 11:35:00,52.55,52.55,52.5,52.54,14700.0,44.4846,44.4846,44.4423,44.4762,14700.0
2012-06-04 11:40:00,52.54,52.61,52.53,52.58,17800.0,44.4762,44.5354,44.4677,44.51,17800.0
2012-06-04 11:45:00,52.58,52.6,52.52,52.57,10400.0,44.51,44.5269,44.4592,44.5016,10400.0
2012-06-04 11:50:00,52.57,52.58,52.53,52.58,24500.0,44.5016,44.51,44.4677,44.51,24500.0
2012-06-04 11:55:00,52.58,52.64,52.57,52.61,10600.0,44.51,44.5608,44.5016,44.5354,10600.0
2012-06-04 12:00:00,52.59,52.59,52.55,52.56,9000.0,44.5185,44.5185,44.4846,44.4931,9000.0
2012-06-04 12:05:00,52.56,52.59,52.55,52.55,12200.0,44.4931,44.5185,44.4846,44.4846,12200.0
2012-06-04 12:10:00,52.56,52.57,52.49,52.52,67900.0,44.4931,44.5016,44.4338,44.4592,67900.0
2012-06-04 12:15:00,52.52,52.54,52.45,52.48,27000.0,44.4592,44.4762,44.4,44.4254,27000.0
2012-06-04 12:20:00,52.5,52.53,52.47,52.51,23200.0,44.4423,44.4677,44.4169,44.4508,23200.0
2012-06-04 12:25:00,52.52,52.56,52.49,52.5,33900.0,44.4592,44.4931,44.4338,44.4423,33900.0
2012-06-04 12:30:00,52.5,52.56,52.49,52.56,43100.0,44.4423,44.4931,44.4338,44.4931,43100.0
2012-06-04 12:35:00,52.56,52.63,52.54,52.62,16200.0,44.4931,44.5523,44.4762,44.5439,16200.0
2012-06-04 12:40:00,52.63,52.65,52.61,52.63,9700.0,44.5523,44.5693,44.5354,44.5523,9700.0
2012-06-04 12:45:00,52.63,52.64,52.59,52.61,17300.0,44.5523,44.5608,44.5185,44.5354,17300.0
2012-06-04 12:50:00,52.61,52.62,52.55,52.55,21800.0,44.5354,44.5439,44.4846,44.4846,21800.0
2012-06-04 12:55:00,52.58,52.64,52.58,52.62,25700.0,44.51,44.5608,44.51,44.5439,25700.0
2012-06-04 13:00:00,52.6,52.66,52.58,52.65,13100.0,44.5269,44.5777,44.51,44.5693,13100.0
2012-06-04 13:05:00,52.65,52.66,52.58,52.59,11600.0,44.5693,44.5777,44.51,44.5185,11600.0
2012-06-04 13:10:00,52.59,52.62,52.58,52.6,20700.0,44.5185,44.5439,44.51,44.5269,20700.0
2012-06-04 13:15:00,52.6,52.63,52.55,52.55,13700.0,44.5269,44.5523,44.4846,44.4846,13700.0
2012-06-04 13:20:00,52.56,52.59,52.55,52.56,19200.0,44.4931,44.5185,44.4846,44.4931,19200.0
2012-06-04 13:25:00,52.56,52.58,52.55,52.58,10600.0,44.4931,44.51,44.4846,44.51,10600.0
2012-06-04 13:30:00,52.58,52.59,52.57,52.58,15000.0,44.51,44.5185,44.5016,44.51,15000.0
2012-06-04 13:35:00,52.59,52.75,52.59,52.71,17000.0,44.5185,44.6539,44.5185,44.6201,17000.0
2012-06-04 13:40:00,52.7,52.71,52.65,52.67,5300.0,44.6116,44.6201,44.5693,44.5862,5300.0
2012-06-04 13:45:00,52.66,52.66,52.58,52.6,9800.0,44.5777,44.5777,44.51,44.5269,9800.0
2012-06-04 13:50:00,52.6,52.64,52.57,52.58,18700.0,44.5269,44.5608,44.5016,44.51,18700.0
2012-06-04 13:55:00,52.56,52.63,52.55,52.62,15700.0,44.4931,44.5523,44.4846,44.5439,15700.0
2012-06-04 14:00:00,52.62,52.64,52.58,52.63,14500.0,44.5439,44.5608,44.51,44.5523,14500.0
2012-06-04 14:05:00,52.62,52.63,52.58,52.62,20300.0,44.5439,44.5523,44.51,44.5439,20300.0
2012-06-04 14:10:00,52.61,52.65,52.58,52.65,28500.0,44.5354,44.5693,44.51,44.5693,28500.0
2012-06-04 14:15:00,52.65,52.75,52.62,52.73,47400.0,44.5693,44.6539,44.5439,44.637,47400.0
2012-06-04 14:20:00,52.74,52.79,52.71,52.79,11300.0,44.6455,44.6878,44.6201,44.6878,11300.0
2012-06-04 14:25:00,52.8,52.82,52.75,52.79,16600.0,44.6962,44.7132,44.6539,44.6878,16600.0
2012-06-04 14:30:00,52.78,52.87,52.74,52.85,17200.0,44.6793,44.7555,44.6455,44.7386,17200.0
2012-06-04 14:35:00,52.85,53.03,52.85,52.93,56000.0,44.7386,44.8909,44.7386,44.8063,56000.0
2012-06-04 14:40:00,52.93,52.97,52.89,52.94,21900.0,44.8063,44.8402,44.7724,44.8148,21900.0
2012-06-04 14:45:00,52.95,53.01,52.92,52.94,34500.0,44.8232,44.874,44.7978,44.8148,34500.0
2012-06-04 14:50:00,52.94,52.98,52.91,52.98,13000.0,44.8148,44.8486,44.7894,44.8486,13000.0
2012-06-04 14:55:00,52.99,52.99,52.86,52.87,17500.0,44.8571,44.8571,44.747,44.7555,17500.0
2012-06-04 15:00:00,52.87,52.95,52.85,52.95,17300.0,44.7555,44.8232,44.7386,44.8232,17300.0
2012-06-04 15:05:00,52.95,52.98,52.92,52.96,21100.0,44.8232,44.8486,44.7978,44.8317,21100.0
2012-06-04 15:10:00,52.94,52.95,52.85,52.89,38500.0,44.8148,44.8232,44.7386,44.7724,38500.0
2012-06-04 15:15:00,52.89,52.94,52.81,52.92,30500.0,44.7724,44.8148,44.7047,44.7978,30500.0
2012-06-04 15:20:00,52.91,52.92,52.84,52.87,25600.0,44.7894,44.7978,44.7301,44.7555,25600.0
2012-06-04 15:25:00,52.87,52.98,52.85,52.95,43600.0,44.7555,44.8486,44.7386,44.8232,43600.0
2012-06-04 15:30:00,52.95,52.95,52.85,52.89,64900.0,44.8232,44.8232,44.7386,44.7724,64900.0
2012-06-04 15:35:00,52.89,52.92,52.83,52.91,37900.0,44.7724,44.7978,44.7216,44.7894,37900.0
2012-06-04 15:40:00,52.9,53.0,52.9,52.99,49000.0,44.7809,44.8656,44.7809,44.8571,49000.0
2012-06-04 15:45:00,52.99,53.14,52.99,53.13,78200.0,44.8571,44.9841,44.8571,44.9756,78200.0
2012-06-04 15:50:00,53.12,53.2,53.09,53.16,67200.0,44.9671,45.0349,44.9417,45.001,67200.0
2012-06-04 15:55:00,53.15,53.24,53.1,53.1,124000.0,44.9925,45.0687,44.9502,44.9502,124000.0
2012-06-05 09:30:00,52.8,52.95,52.63,52.91,156200.0,44.6962,44.8232,44.5523,44.7894,156200.0
2012-06-05 09:35:00,52.91,53.03,52.85,52.97,66900.0,44.7894,44.8909,44.7386,44.8402,66900.0
2012-06-05 09:40:00,52.97,53.12,52.9,53.06,31100.0,44.8402,44.9671,44.7809,44.9163,31100.0
2012-06-05 09:45:00,53.09,53.37,53.07,53.35,46400.0,44.9417,45.1788,44.9248,45.1618,46400.0
2012-06-05 09:50:00,53.37,53.37,53.2,53.25,19400.0,45.1788,45.1788,45.0349,45.0772,19400.0
2012-06-05 09:55:00,53.29,53.32,53.21,53.31,29400.0,45.111,45.1364,45.0433,45.128,29400.0
2012-06-05 10:00:00,53.31,53.44,53.27,53.4,9600.0,45.128,45.238,45.0941,45.2042,9600.0
2012-06-05 10:05:00,53.4,53.51,53.36,53.5,11700.0,45.2042,45.2973,45.1703,45.2888,11700.0
2012-06-05 10:10:00,53.5,53.53,53.42,53.51,33800.0,45.2888,45.3142,45.2211,45.2973,33800.0
2012-06-05 10:15:00,53.52,53.62,53.48,53.51,22300.0,45.3057,45.3904,45.2719,45.2973,22300.0
2012-06-05 10:20:00,53.52,53.66,53.52,53.64,30800.0,45.3057,45.4243,45.3057,45.4073,30800.0
2012-06-05 10:25:00,53.63,53.65,53.56,53.59,28900.0,45.3989,45.4158,45.3396,45.365,28900.0
2012-06-05 10:30:00,53.58,53.61,53.51,53.52,14400.0,45.3565,45.3819,45.2973,45.3057,14400.0
2012-06-05 10:35:00,53.52,53.56,53.45,53.53,16200.0,45.3057,45.3396,45.2465,45.3142,16200.0
2012-06-05 10:40:00,53.54,53.54,53.42,53.49,17500.0,45.3227,45.3227,45.2211,45.2803,17500.0
2012-06-05 10:45:00,53.5,53.53,53.39,53.45,45100.0,45.2888,45.3142,45.1957,45.2465,45100.0
2012-06-05 10:50:00,53.44,53.51,53.38,53.48,20700.0,45.238,45.2973,45.1872,45.2719,20700.0
2012-06-05 10:55:00,53.49,53.54,53.38,53.52,23400.0,45.2803,45.3227,45.1872,45.3057,23400.0
2012-06-05 11:00:00,53.52,53.52,53.47,53.48,11800.0,45.3057,45.3057,45.2634,45.2719,11800.0
2012-06-05 11:05:00,53.44,53.5,53.43,53.47,19800.0,45.238,45.2888,45.2296,45.2634,19800.0
2012-06-05 11:10:00,53.48,53.48,53.45,53.46,26200.0,45.2719,45.2719,45.2465,45.255,26200.0
2012-06-05 11:15:00,53.46,53.55,53.45,53.55,22600.0,45.255,45.3311,45.2465,45.3311,22600.0
2012-06-05 11:20:00,53.55,53.57,53.5,53.51,19200.0,45.3311,45.3481,45.2888,45.2973,19200.0
2012-06-05 11:25:00,53.52,53.57,53.49,53.5,12400.0,45.3057,45.3481,45.2803,45.2888,12400.0
2012-06-05 11:30:00,53.49,53.54,53.46,53.46,19100.0,45.2803,45.3227,45.255,45.255,19100.0
2012-06-05 11:35:00,53.47,53.47,53.36,53.38,31100.0,45.2634,45.2634,45.1703,45.1872,31100.0
2012-06-05 11:40:00,53.38,53.38,53.28,53.37,38000.0,45.1872,45.1872,45.1026,45.1788,38000.0
2012-06-05 11:45:00,53.37,53.4,53.34,53.34,9500.0,45.1788,45.2042,45.1534,45.1534,9500.0
2012-06-05 11:50:00,53.34,53.4,53.31,53.31,17700.0,45.1534,45.2042,45.128,45.128,17700.0
2012-06-05 11:55:00,53.31,53.41,53.31,53.41,33900.0,45.128,45.2126,45.128,45.2126,33900.0
2012-06-05 12:00:00,53.4,53.48,53.4,53.44,16200.0,45.2042,45.2719,45.2042,45.238,16200.0
2012-06-05 12:05:00,53.45,53.5,53.44,53.48,41600.0,45.2465,45.2888,45.238,45.2719,41600.0
2012-06-05 12:10:00,53.48,53.48,53.4,53.44,13900.0,45.2719,45.2719,45.2042,45.238,13900.0
2012-06-05 12:15:00,53.43,53.44,53.36,53.4,16800.0,45.2296,45.238,45.1703,45.2042,16800.0
2012-06-05 12:20:00,53.41,53.5,53.37,53.49,14700.0,45.2126,45.2888,45.1788,45.2803,14700.0
2012-06-05 12:25:00,53.5,53.53,53.48,53.51,10500.0,45.2888,45.3142,45.2719,45.2973,10500.0
2012-06-05 12:30:00,53.52,53.74,53.51,53.74,31200.0,45.3057,45.492,45.2973,45.492,31200.0
2012-06-05 12:35:00,53.73,53.74,53.65,53.69,7600.0,45.4835,45.492,45.4158,45.4497,7600.0
2012-06-05 12:40:00,53.71,53.75,53.68,53.75,14600.0,45.4666,45.5004,45.4412,45.5004,14600.0
2012-06-05 12:45:00,53.75,53.81,53.75,53.81,31800.0,45.5004,45.5512,45.5004,45.5512,31800.0
2012-06-05 12:50:00,53.8,53.86,53.78,53.81,41100.0,45.5428,45.5936,45.5258,45.5512,41100.0
2012-06-05 12:55:00,53.81,53.86,53.8,53.82,14700.0,45.5512,45.5936,45.5428,45.5597,14700.0
2012-06-05 13:00:00,53.82,53.83,53.78,53.81,17000.0,45.5597,45.5682,45.5258,45.5512,17000.0
2012-06-05 13:05:00,53.79,53.86,53.79,53.83,11900.0,45.5343,45.5936,45.5343,45.5682,11900.0
2012-06-05 13:10:00,53.8,53.86,53.8,53.83,14500.0,45.5428,45.5936,45.5428,45.5682,14500.0
2012-06-05 13:15:00,53.83,53.87,53.77,53.85,67700.0,45.5682,45.602,45.5174,45.5851,67700.0
2012-06-05 13:20:00,53.85,53.91,53.84,53.86,27700.0,45.5851,45.6359,45.5766,45.5936,27700.0
2012-06-05 13:25:00,53.87,53.9,53.85,53.88,30500.0,45.602,45.6274,45.5851,45.6105,30500.0
2012-06-05 13:30:00,53.87,53.94,53.85,53.94,42300.0,45.602,45.6613,45.5851,45.6613,42300.0
2012-06-05 13:35:00,53.94,53.97,53.91,53.94,27900.0,45.6613,45.6867,45.6359,45.6613,27900.0
2012-06-05 13:40:00,53.94,54.02,53.9,54.0,26000.0,45.6613,45.729,45.6274,45.7121,26000.0
2012-06-05 13:45:00,54.0,54.02,53.95,53.95,26900.0,45.7121,45.729,45.6697,45.6697,26900.0
2012-06-05 13:50:00,53.94,54.05,53.94,54.0,42600.0,45.6613,45.7544,45.6613,45.7121,42600.0
2012-06-05 13:55:00,54.02,54.04,53.97,53.97,27400.0,45.729,45.7459,45.6867,45.6867,27400.0
2012-06-05 14:00:00,53.97,53.98,53.91,53.95,20400.0,45.6867,45.6951,45.6359,45.6697,20400.0
2012-06-05 14:05:00,53.95,54.01,53.92,53.98,24000.0,45.6697,45.7205,45.6444,45.6951,24000.0
2012-06-05 14:10:00,53.97,53.99,53.95,53.98,22700.0,45.6867,45.7036,45.6697,45.6951,22700.0
2012-06-05 14:15:00,53.98,53.98,53.92,53.94,26100.0,45.6951,45.6951,45.6444,45.6613,26100.0
2012-06-05 14:20:00,53.94,53.95,53.88,53.91,23800.0,45.6613,45.6697,45.6105,45.6359,23800.0
2012-06-05 14:25:00,53.91,53.95,53.86,53.87,28800.0,45.6359,45.6697,45.5936,45.602,28800.0
2012-06-05 14:30:00,53.88,53.9,53.84,53.88,25200.0,45.6105,45.6274,45.5766,45.6105,25200.0
2012-06-05 14:35:00,53.88,53.91,53.78,53.79,23500.0,45.6105,45.6359,45.5258,45.5343,23500.0
2012-06-05 14:40:00,53.79,53.87,53.79,53.8,24300.0,45.5343,45.602,45.5343,45.5428,24300.0
2012-06-05 14:45:00,53.81,53.9,53.78,53.87,22300.0,45.5512,45.6274,45.5258,45.602,22300.0
2012-06-05 14:50:00,53.87,53.91,53.84,53.9,18800.0,45.602,45.6359,45.5766,45.6274,18800.0
2012-06-05 14:55:00,53.89,53.94,53.86,53.88,16400.0,45.619,45.6613,45.5936,45.6105,16400.0
2012-06-05 15:00:00,53.91,54.05,53.9,53.92,27600.0,45.6359,45.7544,45.6274,45.6444,27600.0
2012-06-05 15:05:00,53.93,53.95,53.88,53.88,28900.0,45.6528,45.6697,45.6105,45.6105,28900.0
2012-06-05 15:10:00,53.88,53.91,53.83,53.9,23900.0,45.6105,45.6359,45.5682,45.6274,23900.0
2012-06-05 15:15:00,53.91,54.0,53.9,53.99,16300.0,45.6359,45.7121,45.6274,45.7036,16300.0
2012-06-05 15:20:00,53.99,54.08,53.99,54.07,30400.0,45.7036,45.7798,45.7036,45.7713,30400.0
2012-06-05 15:25:00,54.06,54.09,54.03,54.04,38100.0,45.7629,45.7883,45.7375,45.7459,38100.0
2012-06-05 15:30:00,54.05,54.12,54.01,54.09,32700.0,45.7544,45.8137,45.7205,45.7883,32700.0
2012-06-05 15:35:00,54.09,54.21,54.05,54.2,48800.0,45.7883,45.8898,45.7544,45.8814,48800.0
2012-06-05 15:40:00,54.18,54.22,54.16,54.2,47500.0,45.8644,45.8983,45.8475,45.8814,47500.0
2012-06-05 15:45:00,54.2,54.26,54.16,54.25,76900.0,45.8814,45.9322,45.8475,45.9237,76900.0
2012-06-05 15:50:00,54.25,54.28,54.19,54.27,81600.0,45.9237,45.9491,45.8729,45.9406,81600.0
2012-06-05 15:55:00,54.26,54.28,54.15,54.19,138000.0,45.9322,45.9491,45.8391,45.8729,138000.0
2012-06-06 09:30:00,54.39,54.78,54.09,54.47,47500.0,46.0422,46.3724,45.7883,46.1099,47500.0
2012-06-06 09:35:00,54.45,54.52,54.39,54.51,15800.0,46.093,46.1523,46.0422,46.1438,15800.0
2012-06-06 09:40:00,54.52,54.63,54.5,54.56,20500.0,46.1523,46.2454,46.1353,46.1861,20500.0
2012-06-06 09:45:00,54.53,54.74,54.53,54.58,30800.0,46.1607,46.3385,46.1607,46.2031,30800.0
2012-06-06 09:50:00,54.6,54.61,54.48,54.59,30900.0,46.22,46.2285,46.1184,46.2115,30900.0
2012-06-06 09:55:00,54.6,54.68,54.55,54.59,28300.0,46.22,46.2877,46.1777,46.2115,28300.0
2012-06-06 10:00:00,54.58,54.75,54.58,54.63,33900.0,46.2031,46.347,46.2031,46.2454,33900.0
2012-06-06 10:05:00,54.62,54.69,54.59,54.64,20400.0,46.2369,46.2962,46.2115,46.2538,20400.0
2012-06-06 10:10:00,54.64,54.66,54.61,54.63,26300.0,46.2538,46.2708,46.2285,46.2454,26300.0
2012-06-06 10:15:00,54.64,54.65,54.54,54.58,19000.0,46.2538,46.2623,46.1692,46.2031,19000.0
2012-06-06 10:20:00,54.57,54.58,54.47,54.52,20900.0,46.1946,46.2031,46.1099,46.1523,20900.0
2012-06-06 10:25:00,54.53,54.53,54.47,54.5,17800.0,46.1607,46.1607,46.1099,46.1353,17800.0
2012-06-06 10:30:00,54.5,54.61,54.5,54.59,8100.0,46.1353,46.2285,46.1353,46.2115,8100.0
2012-06-06 10:35:00,54.59,54.6,54.51,54.53,11600.0,46.2115,46.22,46.1438,46.1607,11600.0
2012-06-06 10:40:00,54.53,54.6,54.52,54.59,17900.0,46.1607,46.22,46.1523,46.2115,17900.0
2012-06-06 10:45:00,54.6,54.72,54.6,54.7,28900.0,46.22,46.3216,46.22,46.3046,28900.0
2012-06-06 10:50:00,54.69,54.69,54.65,54.65,8700.0,46.2962,46.2962,46.2623,46.2623,8700.0
2012-06-06 10:55:00,54.65,54.67,54.62,54.65,13400.0,46.2623,46.2792,46.2369,46.2623,13400.0
2012-06-06 11:00:00,54.64,54.66,54.57,54.59,10500.0,46.2538,46.2708,46.1946,46.2115,10500.0
2012-06-06 11:05:00,54.57,54.58,54.47,54.53,20200.0,46.1946,46.2031,46.1099,46.1607,20200.0
2012-06-06 11:10:00,54.52,54.59,54.52,54.58,16400.0,46.1523,46.2115,46.1523,46.2031,16400.0
2012-06-06 11:15:00,54.58,54.61,54.55,54.59,12400.0,46.2031,46.2285,46.1777,46.2115,12400.0
2012-06-06 11:20:00,54.58,54.68,54.56,54.68,14000.0,46.2031,46.2877,46.1861,46.2877,14000.0
2012-06-06 11:25:00,54.68,54.74,54.67,54.73,12700.0,46.2877,46.3385,46.2792,46.33,12700.0
2012-06-06 11:30:00,54.73,54.75,54.67,54.73,12200.0,46.33,46.347,46.2792,46.33,12200.0
2012-06-06 11:35:00,54.74,54.79,54.74,54.79,8800.0,46.3385,46.3808,46.3385,46.3808,8800.0
2012-06-06 11:40:00,54.8,54.83,54.77,54.8,9300.0,46.3893,46.4147,46.3639,46.3893,9300.0
2012-06-06 11:45:00,54.82,54.85,54.79,54.84,8700.0,46.4062,46.4316,46.3808,46.4232,8700.0
2012-06-06 11:50:00,54.82,54.82,54.75,54.75,8400.0,46.4062,46.4062,46.347,46.347,8400.0
2012-06-06 11:55:00,54.73,54.77,54.7,54.77,12000.0,46.33,46.3639,46.3046,46.3639,12000.0
2012-06-06 12:00:00,54.78,54.83,54.78,54.79,15900.0,46.3724,46.4147,46.3724,46.3808,15900.0
2012-06-06 12:05:00,54.79,54.81,54.76,54.78,7600.0,46.3808,46.3978,46.3554,46.3724,7600.0
2012-06-06 12:10:00,54.78,54.89,54.75,54.87,23300.0,46.3724,46.4655,46.347,46.4485,23300.0
2012-06-06 12:15:00,54.87,54.87,54.82,54.84,9900.0,46.4485,46.4485,46.4062,46.4232,9900.0
2012-06-06 12:20:00,54.83,54.9,54.83,54.87,10800.0,46.4147,46.4739,46.4147,46.4485,10800.0
2012-06-06 12:25:00,54.87,54.88,54.84,54.84,9300.0,46.4485,46.457,46.4232,46.4232,9300.0
2012-06-06 12:30:00,54.85,54.91,54.83,54.91,16200.0,46.4316,46.4824,46.4147,46.4824,16200.0
2012-06-06 12:35:00,54.92,54.96,54.9,54.91,20300.0,46.4909,46.5247,46.4739,46.4824,20300.0
2012-06-06 12:40:00,54.91,54.94,54.9,54.92,11500.0,46.4824,46.5078,46.4739,46.4909,11500.0
2012-06-06 12:45:00,54.93,54.96,54.91,54.94,10700.0,46.4993,46.5247,46.4824,46.5078,10700.0
2012-06-06 12:50:00,54.94,54.94,54.91,54.91,6700.0,46.5078,46.5078,46.4824,46.4824,6700.0
2012-06-06 12:55:00,54.91,54.92,54.85,54.85,13500.0,46.4824,46.4909,46.4316,46.4316,13500.0
2012-06-06 13:00:00,54.86,54.87,54.8,54.83,8900.0,46.4401,46.4485,46.3893,46.4147,8900.0
2012-06-06 13:05:00,54.84,54.86,54.82,54.84,11300.0,46.4232,46.4401,46.4062,46.4232,11300.0
2012-06-06 13:10:00,54.84,54.86,54.83,54.84,10700.0,46.4232,46.4401,46.4147,46.4232,10700.0
2012-06-06 13:15:00,54.84,54.86,54.81,54.83,9100.0,46.4232,46.4401,46.3978,46.4147,9100.0
2012-06-06 13:20:00,54.84,54.85,54.8,54.82,12600.0,46.4232,46.4316,46.3893,46.4062,12600.0
2012-06-06 13:25:00,54.81,54.82,54.79,54.8,8500.0,46.3978,46.4062,46.3808,46.3893,8500.0
2012-06-06 13:30:00,54.81,54.83,54.76,54.77,10900.0,46.3978,46.4147,46.3554,46.3639,10900.0
2012-06-06 13:35:00,54.78,54.8,54.75,54.78,8200.0,46.3724,46.3893,46.347,46.3724,8200.0
2012-06-06 13:40:00,54.78,54.78,54.74,54.75,8500.0,46.3724,46.3724,46.3385,46.347,8500.0
2012-06-06 13:45:00,54.75,54.78,54.75,54.76,8900.0,46.347,46.3724,46.347,46.3554,8900.0
2012-06-06 13:50:00,54.76,54.76,54.72,54.74,8200.0,46.3554,46.3554,46.3216,46.3385,8200.0
2012-06-06 13:55:00,54.74,54.74,54.67,54.69,6400.0,46.3385,46.3385,46.2792,46.2962,6400.0
2012-06-06 14:00:00,54.7,54.77,54.66,54.66,22700.0,46.3046,46.3639,46.2708,46.2708,22700.0
2012-06-06 14:05:00,54.65,54.66,54.63,54.64,8400.0,46.2623,46.2708,46.2454,46.2538,8400.0
2012-06-06 14:10:00,54.63,54.63,54.59,54.59,9400.0,46.2454,46.2454,46.2115,46.2115,9400.0
2012-06-06 14:15:00,54.59,54.63,54.58,54.63,9800.0,46.2115,46.2454,46.2031,46.2454,9800.0
2012-06-06 14:20:00,54.64,54.65,54.6,54.62,9500.0,46.2538,46.2623,46.22,46.2369,9500.0
2012-06-06 14:25:00,54.62,54.71,54.6,54.7,13500.0,46.2369,46.3131,46.22,46.3046,13500.0
2012-06-06 14:30:00,54.69,54.78,54.69,54.77,11500.0,46.2962,46.3724,46.2962,46.3639,11500.0
2012-06-06 14:35:00,54.76,54.81,54.76,54.76,9700.0,46.3554,46.3978,46.3554,46.3554,9700.0
2012-06-06 14:40:00,54.76,54.78,54.74,54.76,11200.0,46.3554,46.3724,46.3385,46.3554,11200.0
2012-06-06 14:45:00,54.76,54.8,54.7,54.74,20300.0,46.3554,46.3893,46.3046,46.3385,20300.0
2012-06-06 14:50:00,54.74,54.75,54.59,54.61,29100.0,46.3385,46.347,46.2115,46.2285,29100.0
2012-06-06 14:55:00,54.63,54.72,54.63,54.7,20700.0,46.2454,46.3216,46.2454,46.3046,20700.0
2012-06-06 15:00:00,54.69,54.72,54.67,54.71,17600.0,46.2962,46.3216,46.2792,46.3131,17600.0
2012-06-06 15:05:00,54.71,54.74,54.68,54.69,18800.0,46.3131,46.3385,46.2877,46.2962,18800.0
2012-06-06 15:10:00,54.69,54.7,54.62,54.62,17700.0,46.2962,46.3046,46.2369,46.2369,17700.0
2012-06-06 15:15:00,54.63,54.65,54.58,54.58,21600.0,46.2454,46.2623,46.2031,46.2031,21600.0
2012-06-06 15:20:00,54.57,54.63,54.56,54.61,18400.0,46.1946,46.2454,46.1861,46.2285,18400.0
2012-06-06 15:25:00,54.62,54.69,54.62,54.67,17900.0,46.2369,46.2962,46.2369,46.2792,17900.0
2012-06-06 15:30:00,54.68,54.68,54.6,54.63,34800.0,46.2877,46.2877,46.22,46.2454,34800.0
2012-06-06 15:35:00,54.63,54.68,54.62,54.66,39400.0,46.2454,46.2877,46.2369,46.2708,39400.0
2012-06-06 15:40:00,54.65,54.75,54.64,54.74,26500.0,46.2623,46.347,46.2538,46.3385,26500.0
2012-06-06 15:45:00,54.75,54.85,54.73,54.84,45700.0,46.347,46.4316,46.33,46.4232,45700.0
2012-06-06 15:50:00,54.85,54.98,54.79,54.98,54500.0,46.4316,46.5417,46.3808,46.5417,54500.0
2012-06-06 15:55:00,54.99,55.0,54.86,54.97,91900.0,46.5501,46.5586,46.4401,46.5332,91900.0
2012-06-07 09:30:00,55.32,55.62,55.24,55.6,45000.0,46.8295,47.0834,46.7618,47.0665,45000.0
2012-06-07 09:35:00,55.52,55.55,55.31,55.42,29700.0,46.9988,47.0242,46.821,46.9141,29700.0
2012-06-07 09:40:00,55.47,55.5,55.37,55.46,31500.0,46.9565,46.9819,46.8718,46.948,31500.0
2012-06-07 09:45:00,55.46,55.56,55.4,55.56,35800.0,46.948,47.0326,46.8972,47.0326,35800.0
2012-06-07 09:50:00,55.57,55.62,55.52,55.55,16500.0,47.0411,47.0834,46.9988,47.0242,16500.0
2012-06-07 09:55:00,55.55,55.59,55.5,55.5,17000.0,47.0242,47.058,46.9819,46.9819,17000.0
2012-06-07 10:00:00,55.54,55.56,55.4,55.52,26900.0,47.0157,47.0326,46.8972,46.9988,26900.0
2012-06-07 10:05:00,55.53,55.57,55.47,55.55,23700.0,47.0072,47.0411,46.9565,47.0242,23700.0
2012-06-07 10:10:00,55.55,55.56,55.33,55.34,32300.0,47.0242,47.0326,46.8379,46.8464,32300.0
2012-06-07 10:15:00,55.34,55.34,55.09,55.09,21800.0,46.8464,46.8464,46.6348,46.6348,21800.0
2012-06-07 10:20:00,55.09,55.11,55.05,55.1,20800.0,46.6348,46.6517,46.6009,46.6432,20800.0
2012-06-07 10:25:00,55.08,55.18,55.03,55.1,25600.0,46.6263,46.711,46.584,46.6432,25600.0
2012-06-07 10:30:00,55.1,55.18,55.1,55.12,10200.0,46.6432,46.711,46.6432,46.6602,10200.0
2012-06-07 10:35:00,55.14,55.14,54.94,54.94,25700.0,46.6771,46.6771,46.5078,46.5078,25700.0
2012-06-07 10:40:00,54.94,55.06,54.91,55.02,14100.0,46.5078,46.6094,46.4824,46.5755,14100.0
2012-06-07 10:45:00,55.01,55.06,54.98,55.02,8100.0,46.5671,46.6094,46.5417,46.5755,8100.0
2012-06-07 10:50:00,55.0,55.0,54.95,54.98,13500.0,46.5586,46.5586,46.5163,46.5417,13500.0
2012-06-07 10:55:00,54.96,55.0,54.94,55.0,13300.0,46.5247,46.5586,46.5078,46.5586,13300.0
2012-06-07 11:00:00,55.0,55.16,54.97,55.13,20300.0,46.5586,46.694,46.5332,46.6686,20300.0
2012-06-07 11:05:00,55.13,55.13,55.05,55.12,9500.0,46.6686,46.6686,46.6009,46.6602,9500.0
2012-06-07 11:10:00,55.1,55.14,55.0,55.03,10100.0,46.6432,46.6771,46.5586,46.584,10100.0
2012-06-07 11:15:00,55.02,55.11,54.99,55.08,4500.0,46.5755,46.6517,46.5501,46.6263,4500.0
2012-06-07 11:20:00,55.07,55.24,55.07,55.19,22000.0,46.6178,46.7618,46.6178,46.7194,22000.0
2012-06-07 11:25:00,55.2,55.24,55.18,55.18,5800.0,46.7279,46.7618,46.711,46.711,5800.0
2012-06-07 11:30:00,55.17,55.23,55.13,55.22,5800.0,46.7025,46.7533,46.6686,46.7448,5800.0
2012-06-07 11:35:00,55.21,55.35,55.21,55.34,8000.0,46.7364,46.8549,46.7364,46.8464,8000.0
2012-06-07 11:40:00,55.35,55.37,55.29,55.33,8600.0,46.8549,46.8718,46.8041,46.8379,8600.0
2012-06-07 11:45:00,55.35,55.36,55.33,55.36,4700.0,46.8549,46.8633,46.8379,46.8633,4700.0
2012-06-07 11:50:00,55.39,55.43,55.32,55.34,6100.0,46.8887,46.9226,46.8295,46.8464,6100.0
2012-06-07 11:55:00,55.34,55.34,55.29,55.31,4600.0,46.8464,46.8464,46.8041,46.821,4600.0
2012-06-07 12:00:00,55.3,55.3,55.23,55.23,6700.0,46.8125,46.8125,46.7533,46.7533,6700.0
2012-06-07 12:05:00,55.22,55.25,55.18,55.24,3700.0,46.7448,46.7702,46.711,46.7618,3700.0
2012-06-07 12:10:00,55.23,55.26,55.2,55.25,10100.0,46.7533,46.7787,46.7279,46.7702,10100.0
2012-06-07 12:15:00,55.26,55.36,55.25,55.28,7500.0,46.7787,46.8633,46.7702,46.7956,7500.0
2012-06-07 12:20:00,55.28,55.33,55.25,55.26,5100.0,46.7956,46.8379,46.7702,46.7787,5100.0
2012-06-07 12:25:00,55.21,55.24,55.18,55.22,3400.0,46.7364,46.7618,46.711,46.7448,3400.0
2012-06-07 12:30:00,55.22,55.26,55.15,55.19,6600.0,46.7448,46.7787,46.6856,46.7194,6600.0
2012-06-07 12:35:00,55.2,55.24,55.2,55.24,4000.0,46.7279,46.7618,46.7279,46.7618,4000.0
2012-06-07 12:40:00,55.26,55.32,55.17,55.18,74200.0,46.7787,46.8295,46.7025,46.711,74200.0
2012-06-07 12:45:00,55.18,55.22,55.18,55.21,2600.0,46.711,46.7448,46.711,46.7364,2600.0
2012-06-07 12:50:00,55.2,55.26,55.2,55.23,2700.0,46.7279,46.7787,46.7279,46.7533,2700.0
2012-06-07 12:55:00,55.21,55.23,55.17,55.23,4500.0,46.7364,46.7533,46.7025,46.7533,4500.0
2012-06-07 13:00:00,55.2,55.2,55.17,55.19,3300.0,46.7279,46.7279,46.7025,46.7194,3300.0
2012-06-07 13:05:00,55.18,55.19,55.15,55.17,5800.0,46.711,46.7194,46.6856,46.7025,5800.0
2012-06-07 13:10:00,55.17,55.25,55.17,55.24,7300.0,46.7025,46.7702,46.7025,46.7618,7300.0
2012-06-07 13:15:00,55.24,55.31,55.24,55.27,10900.0,46.7618,46.821,46.7618,46.7872,10900.0
2012-06-07 13:20:00,55.27,55.31,55.26,55.3,6200.0,46.7872,46.821,46.7787,46.8125,6200.0
2012-06-07 13:25:00,55.32,55.35,55.3,55.31,8200.0,46.8295,46.8549,46.8125,46.821,8200.0
2012-06-07 13:30:00,55.31,55.36,55.29,55.35,9900.0,46.821,46.8633,46.8041,46.8549,9900.0
2012-06-07 13:35:00,55.32,55.33,55.23,55.25,5300.0,46.8295,46.8379,46.7533,46.7702,5300.0
2012-06-07 13:40:00,55.26,55.29,55.24,55.26,9700.0,46.7787,46.8041,46.7618,46.7787,9700.0
2012-06-07 13:45:00,55.26,55.27,55.24,55.24,3900.0,46.7787,46.7872,46.7618,46.7618,3900.0
2012-06-07 13:50:00,55.25,55.25,55.18,55.22,8300.0,46.7702,46.7702,46.711,46.7448,8300.0
2012-06-07 13:55:00,55.22,55.24,55.19,55.23,13300.0,46.7448,46.7618,46.7194,46.7533,13300.0
2012-06-07 14:00:00,55.22,55.23,55.2,55.22,5800.0,46.7448,46.7533,46.7279,46.7448,5800.0
2012-06-07 14:05:00,55.22,55.22,55.14,55.14,8200.0,46.7448,46.7448,46.6771,46.6771,8200.0
2012-06-07 14:10:00,55.15,55.24,55.15,55.24,10900.0,46.6856,46.7618,46.6856,46.7618,10900.0
2012-06-07 14:15:00,55.23,55.27,55.22,55.25,7600.0,46.7533,46.7872,46.7448,46.7702,7600.0
2012-06-07 14:20:00,55.25,55.28,55.23,55.26,7800.0,46.7702,46.7956,46.7533,46.7787,7800.0
2012-06-07 14:25:00,55.25,55.26,55.23,55.24,5000.0,46.7702,46.7787,46.7533,46.7618,5000.0
2012-06-07 14:30:00,55.24,55.25,55.18,55.2,9000.0,46.7618,46.7702,46.711,46.7279,9000.0
2012-06-07 14:35:00,55.19,55.21,55.17,55.2,7600.0,46.7194,46.7364,46.7025,46.7279,7600.0
2012-06-07 14:40:00,55.21,55.21,55.18,55.2,18000.0,46.7364,46.7364,46.711,46.7279,18000.0
2012-06-07 14:45:00,55.19,55.21,55.17,55.2,10700.0,46.7194,46.7364,46.7025,46.7279,10700.0
2012-06-07 14:50:00,55.2,55.21,55.18,55.2,17500.0,46.7279,46.7364,46.711,46.7279,17500.0
2012-06-07 14:55:00,55.2,55.21,55.17,55.17,14900.0,46.7279,46.7364,46.7025,46.7025,14900.0
2012-06-07 15:00:00,55.18,55.19,55.14,55.14,8700.0,46.711,46.7194,46.6771,46.6771,8700.0
2012-06-07 15:05:00,55.14,55.19,55.1,55.15,19000.0,46.6771,46.7194,46.6432,46.6856,19000.0
2012-06-07 15:10:00,55.16,55.19,55.14,55.19,11100.0,46.694,46.7194,46.6771,46.7194,11100.0
2012-06-07 15:15:00,55.18,55.18,54.95,54.98,18200.0,46.711,46.711,46.5163,46.5417,18200.0
2012-06-07 15:20:00,54.98,55.08,54.97,55.04,32100.0,46.5417,46.6263,46.5332,46.5925,32100.0
2012-06-07 15:25:00,55.05,55.07,55.01,55.06,29000.0,46.6009,46.6178,46.5671,46.6094,29000.0
2012-06-07 15:30:00,55.05,55.06,54.95,55.0,29800.0,46.6009,46.6094,46.5163,46.5586,29800.0
2012-06-07 15:35:00,55.01,55.02,54.9,54.9,22200.0,46.5671,46.5755,46.4739,46.4739,22200.0
2012-06-07 15:40:00,54.91,54.94,54.79,54.8,43600.0,46.4824,46.5078,46.3808,46.3893,43600.0
2012-06-07 15:45:00,54.82,54.93,54.79,54.83,33700.0,46.4062,46.4993,46.3808,46.4147,33700.0
2012-06-07 15:50:00,54.82,54.84,54.73,54.78,48700.0,46.4062,46.4232,46.33,46.3724,48700.0
2012-06-07 15:55:00,54.79,54.87,54.78,54.87,115800.0,46.3808,46.4485,46.3724,46.4485,115800.0
2012-06-08 09:30:00,54.62,54.87,54.61,54.8,32500.0,46.2369,46.4485,46.2285,46.3893,32500.0
2012-06-08 09:35:00,54.73,54.79,54.67,54.75,12000.0,46.33,46.3808,46.2792,46.347,12000.0
2012-06-08 09:40:00,54.74,54.74,54.49,54.52,16800.0,46.3385,46.3385,46.1269,46.1523,16800.0
2012-06-08 09:45:00,54.5,54.57,54.38,54.53,53800.0,46.1353,46.1946,46.0338,46.1607,53800.0
2012-06-08 09:50:00,54.56,54.58,54.44,54.58,21800.0,46.1861,46.2031,46.0845,46.2031,21800.0
2012-06-08 09:55:00,54.6,54.67,54.53,54.63,15200.0,46.22,46.2792,46.1607,46.2454,15200.0
2012-06-08 10:00:00,54.58,54.75,54.56,54.72,11500.0,46.2031,46.347,46.1861,46.3216,11500.0
2012-06-08 10:05:00,54.74,54.83,54.73,54.73,15200.0,46.3385,46.4147,46.33,46.33,15200.0
2012-06-08 10:10:00,54.74,54.83,54.72,54.76,13400.0,46.3385,46.4147,46.3216,46.3554,13400.0
2012-06-08 10:15:00,54.76,54.89,54.76,54.85,8900.0,46.3554,46.4655,46.3554,46.4316,8900.0
2012-06-08 10:20:00,54.87,54.87,54.69,54.71,20800.0,46.4485,46.4485,46.2962,46.3131,20800.0
2012-06-08 10:25:00,54.68,54.8,54.66,54.78,11600.0,46.2877,46.3893,46.2708,46.3724,11600.0
2012-06-08 10:30:00,54.78,54.82,54.72,54.82,15000.0,46.3724,46.4062,46.3216,46.4062,15000.0
2012-06-08 10:35:00,54.8,54.82,54.74,54.77,14400.0,46.3893,46.4062,46.3385,46.3639,14400.0
2012-06-08 10:40:00,54.77,54.77,54.7,54.75,6200.0,46.3639,46.3639,46.3046,46.347,6200.0
2012-06-08 10:45:00,54.75,54.91,54.75,54.87,9800.0,46.347,46.4824,46.347,46.4485,9800.0
2012-06-08 10:50:00,54.86,54.87,54.74,54.79,10800.0,46.4401,46.4485,46.3385,46.3808,10800.0
2012-06-08 10:55:00,54.79,54.8,54.74,54.79,13900.0,46.3808,46.3893,46.3385,46.3808,13900.0
2012-06-08 11:00:00,54.79,54.84,54.73,54.76,10600.0,46.3808,46.4232,46.33,46.3554,10600.0
2012-06-08 11:05:00,54.78,54.8,54.72,54.72,13100.0,46.3724,46.3893,46.3216,46.3216,13100.0
2012-06-08 11:10:00,54.72,54.77,54.7,54.75,6900.0,46.3216,46.3639,46.3046,46.347,6900.0
2012-06-08 11:15:00,54.76,54.77,54.74,54.74,13400.0,46.3554,46.3639,46.3385,46.3385,13400.0
2012-06-08 11:20:00,54.74,54.77,54.71,54.76,24900.0,46.3385,46.3639,46.3131,46.3554,24900.0
2012-06-08 11:25:00,54.76,54.87,54.76,54.87,60000.0,46.3554,46.4485,46.3554,46.4485,60000.0
2012-06-08 11:30:00,54.87,54.99,54.87,54.94,34100.0,46.4485,46.5501,46.4485,46.5078,34100.0
2012-06-08 11:35:00,54.94,54.95,54.85,54.94,15800.0,46.5078,46.5163,46.4316,46.5078,15800.0
2012-06-08 11:40:00,54.95,55.03,54.95,55.02,10600.0,46.5163,46.584,46.5163,46.5755,10600.0
2012-06-08 11:45:00,55.02,55.08,55.02,55.04,11100.0,46.5755,46.6263,46.5755,46.5925,11100.0
2012-06-08 11:50:00,55.04,55.04,54.95,54.95,6200.0,46.5925,46.5925,46.5163,46.5163,6200.0
2012-06-08 11:55:00,54.95,54.95,54.86,54.88,2900.0,46.5163,46.5163,46.4401,46.457,2900.0
2012-06-08 12:00:00,54.88,54.88,54.82,54.82,15500.0,46.457,46.457,46.4062,46.4062,15500.0
2012-06-08 12:05:00,54.82,54.91,54.82,54.86,7800.0,46.4062,46.4824,46.4062,46.4401,7800.0
2012-06-08 12:10:00,54.86,54.9,54.84,54.89,7300.0,46.4401,46.4739,46.4232,46.4655,7300.0
2012-06-08 12:15:00,54.89,54.94,54.86,54.9,8500.0,46.4655,46.5078,46.4401,46.4739,8500.0
2012-06-08 12:20:00,54.9,54.91,54.85,54.89,6600.0,46.4739,46.4824,46.4316,46.4655,6600.0
2012-06-08 12:25:00,54.9,54.92,54.89,54.92,5700.0,46.4739,46.4909,46.4655,46.4909,5700.0
2012-06-08 12:30:00,54.93,55.12,54.93,55.08,18300.0,46.4993,46.6602,46.4993,46.6263,18300.0
2012-06-08 12:35:00,55.09,55.13,55.07,55.11,7000.0,46.6348,46.6686,46.6178,46.6517,7000.0
2012-06-08 12:40:00,55.12,55.12,55.07,55.09,9900.0,46.6602,46.6602,46.6178,46.6348,9900.0
2012-06-08 12:45:00,55.09,55.14,55.07,55.12,13600.0,46.6348,46.6771,46.6178,46.6602,13600.0
2012-06-08 12:50:00,55.13,55.14,55.1,55.1,6500.0,46.6686,46.6771,46.6432,46.6432,6500.0
2012-06-08 12:55:00,55.11,55.11,55.07,55.1,7000.0,46.6517,46.6517,46.6178,46.6432,7000.0
2012-06-08 13:00:00,55.1,55.12,55.08,55.1,17800.0,46.6432,46.6602,46.6263,46.6432,17800.0
2012-06-08 13:05:00,55.11,55.12,55.06,55.12,14000.0,46.6517,46.6602,46.6094,46.6602,14000.0
2012-06-08 13:10:00,55.12,55.12,55.07,55.09,28400.0,46.6602,46.6602,46.6178,46.6348,28400.0
2012-06-08 13:15:00,55.1,55.13,55.07,55.09,21900.0,46.6432,46.6686,46.6178,46.6348,21900.0
2012-06-08 13:20:00,55.08,55.12,55.08,55.1,16200.0,46.6263,46.6602,46.6263,46.6432,16200.0
2012-06-08 13:25:00,55.08,55.1,55.03,55.1,7800.0,46.6263,46.6432,46.584,46.6432,7800.0
2012-06-08 13:30:00,55.1,55.11,55.05,55.09,19100.0,46.6432,46.6517,46.6009,46.6348,19100.0
2012-06-08 13:35:00,55.09,55.13,55.09,55.09,17200.0,46.6348,46.6686,46.6348,46.6348,17200.0
2012-06-08 13:40:00,55.09,55.09,55.05,55.09,8000.0,46.6348,46.6348,46.6009,46.6348,8000.0
2012-06-08 13:45:00,55.09,55.12,55.09,55.1,10700.0,46.6348,46.6602,46.6348,46.6432,10700.0
2012-06-08 13:50:00,55.11,55.14,55.05,55.11,40400.0,46.6517,46.6771,46.6009,46.6517,40400.0
2012-06-08 13:55:00,55.1,55.1,55.07,55.08,8800.0,46.6432,46.6432,46.6178,46.6263,8800.0
2012-06-08 14:00:00,55.08,55.08,55.02,55.05,5400.0,46.6263,46.6263,46.5755,46.6009,5400.0
2012-06-08 14:05:00,55.05,55.08,55.01,55.06,14700.0,46.6009,46.6263,46.5671,46.6094,14700.0
2012-06-08 14:10:00,55.07,55.07,55.04,55.05,10400.0,46.6178,46.6178,46.5925,46.6009,10400.0
2012-06-08 14:15:00,55.05,55.06,54.98,54.98,10700.0,46.6009,46.6094,46.5417,46.5417,10700.0
2012-06-08 14:20:00,54.99,55.01,54.97,55.0,5600.0,46.5501,46.5671,46.5332,46.5586,5600.0
2012-06-08 14:25:00,55.01,55.01,54.97,54.99,11000.0,46.5671,46.5671,46.5332,46.5501,11000.0
2012-06-08 14:30:00,54.98,55.02,54.98,54.99,22800.0,46.5417,46.5755,46.5417,46.5501,22800.0
2012-06-08 14:35:00,55.0,55.02,54.97,55.0,18200.0,46.5586,46.5755,46.5332,46.5586,18200.0
2012-06-08 14:40:00,55.0,55.01,54.97,54.98,12300.0,46.5586,46.5671,46.5332,46.5417,12300.0
2012-06-08 14:45:00,54.98,55.0,54.97,55.0,12500.0,46.5417,46.5586,46.5332,46.5586,12500.0
2012-06-08 14:50:00,55.0,55.01,54.96,54.97,33800.0,46.5586,46.5671,46.5247,46.5332,33800.0
2012-06-08 14:55:00,54.98,54.99,54.91,54.93,9000.0,46.5417,46.5501,46.4824,46.4993,9000.0
2012-06-08 15:00:00,54.93,54.99,54.92,54.95,16100.0,46.4993,46.5501,46.4909,46.5163,16100.0
2012-06-08 15:05:00,54.94,54.97,54.92,54.94,13200.0,46.5078,46.5332,46.4909,46.5078,13200.0
2012-06-08 15:10:00,54.94,55.0,54.92,54.96,19100.0,46.5078,46.5586,46.4909,46.5247,19100.0
2012-06-08 15:15:00,54.96,54.97,54.92,54.93,28400.0,46.5247,46.5332,46.4909,46.4993,28400.0
2012-06-08 15:20:00,54.93,54.96,54.9,54.9,27100.0,46.4993,46.5247,46.4739,46.4739,27100.0
2012-06-08 15:25:00,54.89,54.89,54.83,54.84,34200.0,46.4655,46.4655,46.4147,46.4232,34200.0
2012-06-08 15:30:00,54.85,54.87,54.76,54.79,66900.0,46.4316,46.4485,46.3554,46.3808,66900.0
2012-06-08 15:35:00,54.79,54.8,54.76,54.77,41300.0,46.3808,46.3893,46.3554,46.3639,41300.0
2012-06-08 15:40:00,54.77,54.82,54.76,54.77,62200.0,46.3639,46.4062,46.3554,46.3639,62200.0
2012-06-08 15:45:00,54.79,54.97,54.78,54.93,44900.0,46.3808,46.5332,46.3724,46.4993,44900.0
2012-06-08 15:50:00,54.94,55.0,54.9,54.98,43200.0,46.5078,46.5586,46.4739,46.5417,43200.0
2012-06-08 15:55:00,54.96,55.01,54.92,55.0,97000.0,46.5247,46.5671,46.4909,46.5586,97000.0
2012-06-11 09:30:00,55.45,55.81,55.15,55.2,25700.0,46.9395,47.2443,46.6856,46.7279,25700.0
2012-06-11 09:35:00,55.2,55.43,55.07,55.11,16000.0,46.7279,46.9226,46.6178,46.6517,16000.0
2012-06-11 09:40:00,55.12,55.21,55.09,55.09,12400.0,46.6602,46.7364,46.6348,46.6348,12400.0
2012-06-11 09:45:00,55.07,55.22,55.04,55.18,15900.0,46.6178,46.7448,46.5925,46.711,15900.0
2012-06-11 09:50:00,55.17,55.21,55.14,55.16,16400.0,46.7025,46.7364,46.6771,46.694,16400.0
2012-06-11 09:55:00,55.17,55.2,55.01,55.05,33300.0,46.7025,46.7279,46.5671,46.6009,33300.0
2012-06-11 10:00:00,55.05,55.23,55.02,55.14,20300.0,46.6009,46.7533,46.5755,46.6771,20300.0
2012-06-11 10:05:00,55.15,55.2,55.03,55.04,12200.0,46.6856,46.7279,46.584,46.5925,12200.0
2012-06-11 10:10:00,55.06,55.1,54.97,55.03,16200.0,46.6094,46.6432,46.5332,46.584,16200.0
2012-06-11 10:15:00,55.04,55.04,54.94,54.94,19400.0,46.5925,46.5925,46.5078,46.5078,19400.0
2012-06-11 10:20:00,54.95,54.98,54.86,54.88,8600.0,46.5163,46.5417,46.4401,46.457,8600.0
2012-06-11 10:25:00,54.87,54.96,54.86,54.96,11200.0,46.4485,46.5247,46.4401,46.5247,11200.0
2012-06-11 10:30:00,54.97,55.08,54.94,55.07,10800.0,46.5332,46.6263,46.5078,46.6178,10800.0
2012-06-11 10:35:00,55.08,55.22,55.08,55.2,20800.0,46.6263,46.7448,46.6263,46.7279,20800.0
2012-06-11 10:40:00,55.2,55.21,55.05,55.1,13400.0,46.7279,46.7364,46.6009,46.6432,13400.0
2012-06-11 10:45:00,55.08,55.09,55.04,55.08,13500.0,46.6263,46.6348,46.5925,46.6263,13500.0
2012-06-11 10:50:00,55.08,55.08,54.98,54.99,10300.0,46.6263,46.6263,46.5417,46.5501,10300.0
2012-06-11 10:55:00,54.99,54.99,54.89,54.93,12200.0,46.5501,46.5501,46.4655,46.4993,12200.0
2012-06-11 11:00:00,54.93,54.95,54.84,54.89,12900.0,46.4993,46.5163,46.4232,46.4655,12900.0
2012-06-11 11:05:00,54.88,54.97,54.88,54.97,12600.0,46.457,46.5332,46.457,46.5332,12600.0
2012-06-11 11:10:00,54.97,54.97,54.87,54.91,11200.0,46.5332,46.5332,46.4485,46.4824,11200.0
2012-06-11 11:15:00,54.9,54.93,54.83,54.83,9300.0,46.4739,46.4993,46.4147,46.4147,9300.0
2012-06-11 11:20:00,54.84,54.94,54.8,54.92,21400.0,46.4232,46.5078,46.3893,46.4909,21400.0
2012-06-11 11:25:00,54.93,54.93,54.87,54.88,10000.0,46.4993,46.4993,46.4485,46.457,10000.0
2012-06-11 11:30:00,54.88,54.92,54.85,54.9,17700.0,46.457,46.4909,46.4316,46.4739,17700.0
2012-06-11 11:35:00,54.9,55.04,54.9,55.04,31000.0,46.4739,46.5925,46.4739,46.5925,31000.0
2012-06-11 11:40:00,55.06,55.12,55.05,55.07,9700.0,46.6094,46.6602,46.6009,46.6178,9700.0
2012-06-11 11:45:00,55.07,55.1,55.06,55.08,3200.0,46.6178,46.6432,46.6094,46.6263,3200.0
2012-06-11 11:50:00,55.09,55.12,55.01,55.04,10600.0,46.6348,46.6602,46.5671,46.5925,10600.0
2012-06-11 11:55:00,55.04,55.17,54.98,55.17,12500.0,46.5925,46.7025,46.5417,46.7025,12500.0
2012-06-11 12:00:00,55.16,55.19,55.11,55.19,8500.0,46.694,46.7194,46.6517,46.7194,8500.0
2012-06-11 12:05:00,55.2,55.25,55.16,55.21,10500.0,46.7279,46.7702,46.694,46.7364,10500.0
2012-06-11 12:10:00,55.21,55.25,55.18,55.2,14100.0,46.7364,46.7702,46.711,46.7279,14100.0
2012-06-11 12:15:00,55.2,55.21,55.16,55.19,13700.0,46.7279,46.7364,46.694,46.7194,13700.0
2012-06-11 12:20:00,55.22,55.24,55.18,55.2,14700.0,46.7448,46.7618,46.711,46.7279,14700.0
2012-06-11 12:25:00,55.19,55.22,55.18,55.19,7800.0,46.7194,46.7448,46.711,46.7194,7800.0
2012-06-11 12:30:00,55.19,55.22,55.16,55.16,8500.0,46.7194,46.7448,46.694,46.694,8500.0
2012-06-11 12:35:00,55.15,55.26,55.15,55.24,12500.0,46.6856,46.7787,46.6856,46.7618,12500.0
2012-06-11 12:40:00,55.25,55.25,55.18,55.2,11900.0,46.7702,46.7702,46.711,46.7279,11900.0
2012-06-11 12:45:00,55.19,55.27,55.19,55.25,19600.0,46.7194,46.7872,46.7194,46.7702,19600.0
2012-06-11 12:50:00,55.26,55.3,55.24,55.24,11200.0,46.7787,46.8125,46.7618,46.7618,11200.0
2012-06-11 12:55:00,55.27,55.27,55.24,55.26,7100.0,46.7872,46.7872,46.7618,46.7787,7100.0
2012-06-11 13:00:00,55.27,55.3,55.22,55.3,10400.0,46.7872,46.8125,46.7448,46.8125,10400.0
2012-06-11 13:05:00,55.29,55.31,55.27,55.27,5500.0,46.8041,46.821,46.7872,46.7872,5500.0
2012-06-11 13:10:00,55.28,55.31,55.26,55.29,11000.0,46.7956,46.821,46.7787,46.8041,11000.0
2012-06-11 13:15:00,55.3,55.36,55.3,55.35,12000.0,46.8125,46.8633,46.8125,46.8549,12000.0
2012-06-11 13:20:00,55.34,55.35,55.3,55.3,5700.0,46.8464,46.8549,46.8125,46.8125,5700.0
2012-06-11 13:25:00,55.31,55.33,55.28,55.29,6900.0,46.821,46.8379,46.7956,46.8041,6900.0
2012-06-11 13:30:00,55.3,55.3,55.15,55.2,12300.0,46.8125,46.8125,46.6856,46.7279,12300.0
2012-06-11 13:35:00,55.21,55.27,55.21,55.24,11100.0,46.7364,46.7872,46.7364,46.7618,11100.0
2012-06-11 13:40:00,55.25,55.25,55.16,55.16,4500.0,46.7702,46.7702,46.694,46.694,4500.0
2012-06-11 13:45:00,55.16,55.17,55.11,55.13,7900.0,46.694,46.7025,46.6517,46.6686,7900.0
2012-06-11 13:50:00,55.12,55.2,55.12,55.18,8700.0,46.6602,46.7279,46.6602,46.711,8700.0
2012-06-11 13:55:00,55.2,55.2,55.13,55.13,7400.0,46.7279,46.7279,46.6686,46.6686,7400.0
2012-06-11 14:00:00,55.12,55.13,55.01,55.01,12100.0,46.6602,46.6686,46.5671,46.5671,12100.0
2012-06-11 14:05:00,55.03,55.07,54.98,55.02,8400.0,46.584,46.6178,46.5417,46.5755,8400.0
2012-06-11 14:10:00,55.02,55.03,54.96,54.97,7000.0,46.5755,46.584,46.5247,46.5332,7000.0
2012-06-11 14:15:00,54.97,55.0,54.89,54.95,9800.0,46.5332,46.5586,46.4655,46.5163,9800.0
2012-06-11 14:20:00,54.94,55.0,54.91,54.98,5600.0,46.5078,46.5586,46.4824,46.5417,5600.0
2012-06-11 14:25:00,54.99,55.03,54.95,54.97,9600.0,46.5501,46.584,46.5163,46.5332,9600.0
2012-06-11 14:30:00,54.96,55.12,54.96,55.12,26800.0,46.5247,46.6602,46.5247,46.6602,26800.0
2012-06-11 14:35:00,55.12,55.18,55.12,55.17,31500.0,46.6602,46.711,46.6602,46.7025,31500.0
2012-06-11 14:40:00,55.17,55.18,55.1,55.11,10900.0,46.7025,46.711,46.6432,46.6517,10900.0
2012-06-11 14:45:00,55.11,55.12,55.04,55.04,8100.0,46.6517,46.6602,46.5925,46.5925,8100.0
2012-06-11 14:50:00,55.06,55.09,55.03,55.03,9600.0,46.6094,46.6348,46.584,46.584,9600.0
2012-06-11 14:55:00,55.04,55.09,55.03,55.09,9200.0,46.5925,46.6348,46.584,46.6348,9200.0
2012-06-11 15:00:00,55.08,55.1,55.04,55.05,7300.0,46.6263,46.6432,46.5925,46.6009,7300.0
2012-06-11 15:05:00,55.05,55.09,54.93,54.94,20100.0,46.6009,46.6348,46.4993,46.5078,20100.0
2012-06-11 15:10:00,54.94,54.98,54.87,54.91,14200.0,46.5078,46.5417,46.4485,46.4824,14200.0
2012-06-11 15:15:00,54.91,54.93,54.83,54.87,15400.0,46.4824,46.4993,46.4147,46.4485,15400.0
2012-06-11 15:20:00,54.86,54.89,54.8,54.82,15400.0,46.4401,46.4655,46.3893,46.4062,15400.0
2012-06-11 15:25:00,54.83,54.83,54.73,54.79,15300.0,46.4147,46.4147,46.33,46.3808,15300.0
2012-06-11 15:30:00,54.8,54.87,54.78,54.82,24900.0,46.3893,46.4485,46.3724,46.4062,24900.0
2012-06-11 15:35:00,54.82,54.96,54.78,54.95,26400.0,46.4062,46.5247,46.3724,46.5163,26400.0
2012-06-11 15:40:00,54.95,55.04,54.94,55.01,37400.0,46.5163,46.5925,46.5078,46.5671,37400.0
2012-06-11 15:45:00,55.0,55.0,54.82,54.83,44000.0,46.5586,46.5586,46.4062,46.4147,44000.0
2012-06-11 15:50:00,54.83,54.84,54.73,54.73,100500.0,46.4147,46.4232,46.33,46.33,100500.0
2012-06-11 15:55:00,54.72,54.78,54.67,54.71,115800.0,46.3216,46.3724,46.2792,46.3131,115800.0
2012-06-12 09:30:00,54.9,55.35,54.9,54.99,29100.0,46.4739,46.8549,46.4739,46.5501,29100.0
2012-06-12 09:35:00,55.03,55.07,54.72,54.79,18300.0,46.584,46.6178,46.3216,46.3808,18300.0
2012-06-12 09:40:00,54.81,54.95,54.7,54.77,27500.0,46.3978,46.5163,46.3046,46.3639,27500.0
2012-06-12 09:45:00,54.76,54.81,54.69,54.71,31500.0,46.3554,46.3978,46.2962,46.3131,31500.0
2012-06-12 09:50:00,54.72,54.77,54.66,54.72,23100.0,46.3216,46.3639,46.2708,46.3216,23100.0
2012-06-12 09:55:00,54.71,54.8,54.71,54.76,19800.0,46.3131,46.3893,46.3131,46.3554,19800.0
2012-06-12 10:00:00,54.77,54.96,54.77,54.8,13500.0,46.3639,46.5247,46.3639,46.3893,13500.0
2012-06-12 10:05:00,54.8,54.83,54.67,54.69,13400.0,46.3893,46.4147,46.2792,46.2962,13400.0
2012-06-12 10:10:00,54.69,54.73,54.63,54.64,14300.0,46.2962,46.33,46.2454,46.2538,14300.0
2012-06-12 10:15:00,54.63,54.74,54.63,54.71,15600.0,46.2454,46.3385,46.2454,46.3131,15600.0
2012-06-12 10:20:00,54.7,54.74,54.61,54.72,16300.0,46.3046,46.3385,46.2285,46.3216,16300.0
2012-06-12 10:25:00,54.73,54.85,54.73,54.76,19400.0,46.33,46.4316,46.33,46.3554,19400.0
2012-06-12 10:30:00,54.74,54.74,54.63,54.64,9700.0,46.3385,46.3385,46.2454,46.2538,9700.0
2012-06-12 10:35:00,54.63,54.7,54.62,54.62,7900.0,46.2454,46.3046,46.2369,46.2369,7900.0
2012-06-12 10:40:00,54.62,54.73,54.62,54.73,7900.0,46.2369,46.33,46.2369,46.33,7900.0
2012-06-12 10:45:00,54.72,54.75,54.69,54.75,16700.0,46.3216,46.347,46.2962,46.347,16700.0
2012-06-12 10:50:00,54.76,54.77,54.67,54.74,15300.0,46.3554,46.3639,46.2792,46.3385,15300.0
2012-06-12 10:55:00,54.76,54.9,54.76,54.83,24900.0,46.3554,46.4739,46.3554,46.4147,24900.0
2012-06-12 11:00:00,54.83,55.02,54.82,55.01,16500.0,46.4147,46.5755,46.4062,46.5671,16500.0
2012-06-12 11:05:00,55.01,55.08,55.01,55.04,9900.0,46.5671,46.6263,46.5671,46.5925,9900.0
2012-06-12 11:10:00,55.05,55.3,55.05,55.24,12900.0,46.6009,46.8125,46.6009,46.7618,12900.0
2012-06-12 11:15:00,55.25,55.25,55.12,55.12,12400.0,46.7702,46.7702,46.6602,46.6602,12400.0
2012-06-12 11:20:00,55.14,55.27,55.13,55.21,7600.0,46.6771,46.7872,46.6686,46.7364,7600.0
2012-06-12 11:25:00,55.23,55.27,55.14,55.15,16900.0,46.7533,46.7872,46.6771,46.6856,16900.0
2012-06-12 11:30:00,55.16,55.19,55.14,55.15,13400.0,46.694,46.7194,46.6771,46.6856,13400.0
2012-06-12 11:35:00,55.17,55.2,55.14,55.19,6400.0,46.7025,46.7279,46.6771,46.7194,6400.0
2012-06-12 11:40:00,55.23,55.25,55.2,55.22,10600.0,46.7533,46.7702,46.7279,46.7448,10600.0
2012-06-12 11:45:00,55.22,55.25,55.15,55.16,7000.0,46.7448,46.7702,46.6856,46.694,7000.0
2012-06-12 11:50:00,55.14,55.15,55.1,55.11,7600.0,46.6771,46.6856,46.6432,46.6517,7600.0
2012-06-12 11:55:00,55.12,55.13,55.08,55.1,6100.0,46.6602,46.6686,46.6263,46.6432,6100.0
2012-06-12 12:00:00,55.12,55.16,55.11,55.15,8700.0,46.6602,46.694,46.6517,46.6856,8700.0
2012-06-12 12:05:00,55.16,55.16,55.05,55.05,7400.0,46.694,46.694,46.6009,46.6009,7400.0
2012-06-12 12:10:00,55.07,55.08,55.0,55.06,9600.0,46.6178,46.6263,46.5586,46.6094,9600.0
2012-06-12 12:15:00,55.05,55.07,55.03,55.05,8100.0,46.6009,46.6178,46.584,46.6009,8100.0
2012-06-12 12:20:00,55.05,55.07,55.0,55.01,33600.0,46.6009,46.6178,46.5586,46.5671,33600.0
2012-06-12 12:25:00,55.02,55.03,54.98,54.99,57100.0,46.5755,46.584,46.5417,46.5501,57100.0
2012-06-12 12:30:00,55.0,55.03,54.96,55.0,20200.0,46.5586,46.584,46.5247,46.5586,20200.0
2012-06-12 12:35:00,55.0,55.05,54.98,55.03,59100.0,46.5586,46.6009,46.5417,46.584,59100.0
2012-06-12 12:40:00,55.05,55.05,54.95,54.98,14800.0,46.6009,46.6009,46.5163,46.5417,14800.0
2012-06-12 12:45:00,54.99,55.05,54.99,55.04,9000.0,46.5501,46.6009,46.5501,46.5925,9000.0
2012-06-12 12:50:00,55.02,55.02,54.95,54.98,11500.0,46.5755,46.5755,46.5163,46.5417,11500.0
2012-06-12 12:55:00,54.99,55.0,54.95,54.98,10600.0,46.5501,46.5586,46.5163,46.5417,10600.0
2012-06-12 13:00:00,54.98,54.98,54.95,54.95,5000.0,46.5417,46.5417,46.5163,46.5163,5000.0
2012-06-12 13:05:00,54.96,54.96,54.84,54.85,28900.0,46.5247,46.5247,46.4232,46.4316,28900.0
2012-06-12 13:10:00,54.85,55.08,54.85,55.02,18600.0,46.4316,46.6263,46.4316,46.5755,18600.0
2012-06-12 13:15:00,55.03,55.09,55.03,55.08,8100.0,46.584,46.6348,46.584,46.6263,8100.0
2012-06-12 13:20:00,55.07,55.09,55.02,55.05,9900.0,46.6178,46.6348,46.5755,46.6009,9900.0
2012-06-12 13:25:00,55.03,55.04,54.98,54.99,7800.0,46.584,46.5925,46.5417,46.5501,7800.0
2012-06-12 13:30:00,54.99,55.02,54.97,54.99,11600.0,46.5501,46.5755,46.5332,46.5501,11600.0
2012-06-12 13:35:00,55.0,55.03,54.97,55.01,16700.0,46.5586,46.584,46.5332,46.5671,16700.0
2012-06-12 13:40:00,55.01,55.03,54.99,54.99,10300.0,46.5671,46.584,46.5501,46.5501,10300.0
2012-06-12 13:45:00,55.0,55.02,54.95,54.97,10600.0,46.5586,46.5755,46.5163,46.5332,10600.0
2012-06-12 13:50:00,54.97,55.04,54.97,55.0,14700.0,46.5332,46.5925,46.5332,46.5586,14700.0
2012-06-12 13:55:00,55.01,55.02,54.93,54.95,9800.0,46.5671,46.5755,46.4993,46.5163,9800.0
2012-06-12 14:00:00,54.95,55.06,54.95,55.05,13000.0,46.5163,46.6094,46.5163,46.6009,13000.0
2012-06-12 14:05:00,55.05,55.05,54.99,55.01,10200.0,46.6009,46.6009,46.5501,46.5671,10200.0
2012-06-12 14:10:00,55.0,55.01,54.91,55.0,13600.0,46.5586,46.5671,46.4824,46.5586,13600.0
2012-06-12 14:15:00,55.01,55.03,54.98,55.03,10100.0,46.5671,46.584,46.5417,46.584,10100.0
2012-06-12 14:20:00,55.02,55.06,54.99,55.03,15200.0,46.5755,46.6094,46.5501,46.584,15200.0
2012-06-12 14:25:00,55.02,55.03,54.99,55.01,12100.0,46.5755,46.584,46.5501,46.5671,12100.0
2012-06-12 14:30:00,55.01,55.1,55.01,55.08,20500.0,46.5671,46.6432,46.5671,46.6263,20500.0
2012-06-12 14:35:00,55.08,55.16,55.07,55.14,15600.0,46.6263,46.694,46.6178,46.6771,15600.0
2012-06-12 14:40:00,55.14,55.16,55.09,55.15,14400.0,46.6771,46.694,46.6348,46.6856,14400.0
2012-06-12 14:45:00,55.15,55.19,55.1,55.12,18900.0,46.6856,46.7194,46.6432,46.6602,18900.0
2012-06-12 14:50:00,55.13,55.15,54.99,55.01,27700.0,46.6686,46.6856,46.5501,46.5671,27700.0
2012-06-12 14:55:00,55.01,55.15,55.01,55.14,22300.0,46.5671,46.6856,46.5671,46.6771,22300.0
2012-06-12 15:00:00,55.13,55.16,55.09,55.16,12700.0,46.6686,46.694,46.6348,46.694,12700.0
2012-06-12 15:05:00,55.16,55.16,55.1,55.14,12400.0,46.694,46.694,46.6432,46.6771,12400.0
2012-06-12 15:10:00,55.15,55.21,55.14,55.16,17800.0,46.6856,46.7364,46.6771,46.694,17800.0
2012-06-12 15:15:00,55.15,55.16,55.08,55.08,20100.0,46.6856,46.694,46.6263,46.6263,20100.0
2012-06-12 15:20:00,55.09,55.11,55.0,55.1,22700.0,46.6348,46.6517,46.5586,46.6432,22700.0
2012-06-12 15:25:00,55.11,55.21,55.1,55.19,23600.0,46.6517,46.7364,46.6432,46.7194,23600.0
2012-06-12 15:30:00,55.2,55.2,55.04,55.04,25400.0,46.7279,46.7279,46.5925,46.5925,25400.0
2012-06-12 15:35:00,55.06,55.18,55.05,55.15,19800.0,46.6094,46.711,46.6009,46.6856,19800.0
2012-06-12 15:40:00,55.15,55.45,55.14,55.41,35700.0,46.6856,46.9395,46.6771,46.9057,35700.0
2012-06-12 15:45:00,55.4,55.45,55.35,55.37,49200.0,46.8972,46.9395,46.8549,46.8718,49200.0
2012-06-12 15:50:00,55.36,55.37,55.27,55.35,95300.0,46.8633,46.8718,46.7872,46.8549,95300.0
2012-06-12 15:55:00,55.33,55.37,55.29,55.37,70200.0,46.8379,46.8718,46.8041,46.8718,70200.0
2012-06-13 09:30:00,55.22,55.36,54.42,54.56,76900.0,46.7448,46.8633,46.0676,46.1861,76900.0
2012-06-13 09:35:00,54.59,54.65,54.4,54.4,37600.0,46.2115,46.2623,46.0507,46.0507,37600.0
2012-06-13 09:40:00,54.42,54.68,54.33,54.58,38700.0,46.0676,46.2877,45.9914,46.2031,38700.0
2012-06-13 09:45:00,54.58,54.62,54.54,54.58,17700.0,46.2031,46.2369,46.1692,46.2031,17700.0
2012-06-13 09:50:00,54.59,54.59,54.4,54.48,18600.0,46.2115,46.2115,46.0507,46.1184,18600.0
2012-06-13 09:55:00,54.5,54.5,54.33,54.43,16600.0,46.1353,46.1353,45.9914,46.0761,16600.0
2012-06-13 10:00:00,54.41,54.52,54.38,54.49,18300.0,46.0591,46.1523,46.0338,46.1269,18300.0
2012-06-13 10:05:00,54.51,54.55,54.43,54.53,23200.0,46.1438,46.1777,46.0761,46.1607,23200.0
2012-06-13 10:10:00,54.53,54.6,54.49,54.56,17600.0,46.1607,46.22,46.1269,46.1861,17600.0
2012-06-13 10:15:00,54.56,54.57,54.46,54.51,16800.0,46.1861,46.1946,46.1015,46.1438,16800.0
2012-06-13 10:20:00,54.51,54.56,54.5,54.52,10700.0,46.1438,46.1861,46.1353,46.1523,10700.0
2012-06-13 10:25:00,54.5,54.5,54.36,54.36,12800.0,46.1353,46.1353,46.0168,46.0168,12800.0
2012-06-13 10:30:00,54.38,54.57,54.38,54.52,20000.0,46.0338,46.1946,46.0338,46.1523,20000.0
2012-06-13 10:35:00,54.54,54.61,54.53,54.59,81300.0,46.1692,46.2285,46.1607,46.2115,81300.0
2012-06-13 10:40:00,54.62,54.77,54.6,54.77,17900.0,46.2369,46.3639,46.22,46.3639,17900.0
2012-06-13 10:45:00,54.78,54.89,54.77,54.85,23600.0,46.3724,46.4655,46.3639,46.4316,23600.0
2012-06-13 10:50:00,54.85,54.95,54.84,54.89,19700.0,46.4316,46.5163,46.4232,46.4655,19700.0
2012-06-13 10:55:00,54.9,54.95,54.86,54.92,9400.0,46.4739,46.5163,46.4401,46.4909,9400.0
2012-06-13 11:00:00,54.92,54.93,54.82,54.85,19400.0,46.4909,46.4993,46.4062,46.4316,19400.0
2012-06-13 11:05:00,54.82,54.88,54.82,54.84,10900.0,46.4062,46.457,46.4062,46.4232,10900.0
2012-06-13 11:10:00,54.86,54.88,54.82,54.87,13200.0,46.4401,46.457,46.4062,46.4485,13200.0
2012-06-13 11:15:00,54.86,54.9,54.82,54.87,18200.0,46.4401,46.4739,46.4062,46.4485,18200.0
2012-06-13 11:20:00,54.87,54.9,54.85,54.87,10300.0,46.4485,46.4739,46.4316,46.4485,10300.0
2012-06-13 11:25:00,54.88,54.9,54.82,54.86,34100.0,46.457,46.4739,46.4062,46.4401,34100.0
2012-06-13 11:30:00,54.86,54.96,54.86,54.96,8000.0,46.4401,46.5247,46.4401,46.5247,8000.0
2012-06-13 11:35:00,54.96,54.96,54.86,54.86,7400.0,46.5247,46.5247,46.4401,46.4401,7400.0
2012-06-13 11:40:00,54.85,54.87,54.76,54.76,20900.0,46.4316,46.4485,46.3554,46.3554,20900.0
2012-06-13 11:45:00,54.74,54.75,54.7,54.7,11700.0,46.3385,46.347,46.3046,46.3046,11700.0
2012-06-13 11:50:00,54.7,54.71,54.56,54.58,9400.0,46.3046,46.3131,46.1861,46.2031,9400.0
2012-06-13 11:55:00,54.58,54.61,54.56,54.59,5100.0,46.2031,46.2285,46.1861,46.2115,5100.0
2012-06-13 12:00:00,54.6,54.61,54.56,54.59,9100.0,46.22,46.2285,46.1861,46.2115,9100.0
2012-06-13 12:05:00,54.58,54.59,54.47,54.51,10500.0,46.2031,46.2115,46.1099,46.1438,10500.0
2012-06-13 12:10:00,54.5,54.55,54.46,54.5,9600.0,46.1353,46.1777,46.1015,46.1353,9600.0
2012-06-13 12:15:00,54.5,54.52,54.49,54.52,3600.0,46.1353,46.1523,46.1269,46.1523,3600.0
2012-06-13 12:20:00,54.51,54.54,54.51,54.51,4200.0,46.1438,46.1692,46.1438,46.1438,4200.0
2012-06-13 12:25:00,54.51,54.54,54.48,54.5,4500.0,46.1438,46.1692,46.1184,46.1353,4500.0
2012-06-13 12:30:00,54.49,54.57,54.49,54.53,14100.0,46.1269,46.1946,46.1269,46.1607,14100.0
2012-06-13 12:35:00,54.54,54.56,54.52,54.56,11000.0,46.1692,46.1861,46.1523,46.1861,11000.0
2012-06-13 12:40:00,54.57,54.6,54.55,54.57,10500.0,46.1946,46.22,46.1777,46.1946,10500.0
2012-06-13 12:45:00,54.58,54.64,54.56,54.56,9200.0,46.2031,46.2538,46.1861,46.1861,9200.0
2012-06-13 12:50:00,54.56,54.62,54.54,54.62,6600.0,46.1861,46.2369,46.1692,46.2369,6600.0
2012-06-13 12:55:00,54.61,54.66,54.61,54.65,13400.0,46.2285,46.2708,46.2285,46.2623,13400.0
2012-06-13 13:00:00,54.65,54.71,54.65,54.71,8700.0,46.2623,46.3131,46.2623,46.3131,8700.0
2012-06-13 13:05:00,54.7,54.71,54.67,54.7,9100.0,46.3046,46.3131,46.2792,46.3046,9100.0
2012-06-13 13:10:00,54.7,54.78,54.68,54.76,21000.0,46.3046,46.3724,46.2877,46.3554,21000.0
2012-06-13 13:15:00,54.76,54.8,54.75,54.79,8100.0,46.3554,46.3893,46.347,46.3808,8100.0
2012-06-13 13:20:00,54.79,54.85,54.79,54.81,8000.0,46.3808,46.4316,46.3808,46.3978,8000.0
2012-06-13 13:25:00,54.81,54.83,54.73,54.81,8600.0,46.3978,46.4147,46.33,46.3978,8600.0
2012-06-13 13:30:00,54.82,54.89,54.81,54.89,13900.0,46.4062,46.4655,46.3978,46.4655,13900.0
2012-06-13 13:35:00,54.86,54.87,54.82,54.87,6300.0,46.4401,46.4485,46.4062,46.4485,6300.0
2012-06-13 13:40:00,54.87,54.89,54.84,54.87,13800.0,46.4485,46.4655,46.4232,46.4485,13800.0
2012-06-13 13:45:00,54.87,54.89,54.8,54.88,22600.0,46.4485,46.4655,46.3893,46.457,22600.0
2012-06-13 13:50:00,54.88,54.93,54.87,54.9,11400.0,46.457,46.4993,46.4485,46.4739,11400.0
2012-06-13 13:55:00,54.89,54.89,54.77,54.85,37100.0,46.4655,46.4655,46.3639,46.4316,37100.0
2012-06-13 14:00:00,54.86,54.91,54.82,54.89,14700.0,46.4401,46.4824,46.4062,46.4655,14700.0
2012-06-13 14:05:00,54.89,54.89,54.82,54.86,14200.0,46.4655,46.4655,46.4062,46.4401,14200.0
2012-06-13 14:10:00,54.87,54.88,54.79,54.82,33300.0,46.4485,46.457,46.3808,46.4062,33300.0
2012-06-13 14:15:00,54.82,54.84,54.78,54.83,10700.0,46.4062,46.4232,46.3724,46.4147,10700.0
2012-06-13 14:20:00,54.83,54.84,54.77,54.8,17100.0,46.4147,46.4232,46.3639,46.3893,17100.0
2012-06-13 14:25:00,54.81,54.84,54.72,54.74,9900.0,46.3978,46.4232,46.3216,46.3385,9900.0
2012-06-13 14:30:00,54.74,54.76,54.68,54.69,13200.0,46.3385,46.3554,46.2877,46.2962,13200.0
2012-06-13 14:35:00,54.69,54.7,54.65,54.68,17400.0,46.2962,46.3046,46.2623,46.2877,17400.0
2012-06-13 14:40:00,54.69,54.7,54.54,54.57,15000.0,46.2962,46.3046,46.1692,46.1946,15000.0
2012-06-13 14:45:00,54.58,54.6,54.53,54.6,16600.0,46.2031,46.22,46.1607,46.22,16600.0
2012-06-13 14:50:00,54.6,54.64,54.59,54.59,12600.0,46.22,46.2538,46.2115,46.2115,12600.0
2012-06-13 14:55:00,54.59,54.6,54.51,54.59,16600.0,46.2115,46.22,46.1438,46.2115,16600.0
2012-06-13 15:00:00,54.58,54.65,54.55,54.55,36100.0,46.2031,46.2623,46.1777,46.1777,36100.0
2012-06-13 15:05:00,54.54,54.6,54.54,54.6,18800.0,46.1692,46.22,46.1692,46.22,18800.0
2012-06-13 15:10:00,54.6,54.62,54.47,54.49,29100.0,46.22,46.2369,46.1099,46.1269,29100.0
2012-06-13 15:15:00,54.48,54.51,54.43,54.43,21400.0,46.1184,46.1438,46.0761,46.0761,21400.0
2012-06-13 15:20:00,54.44,54.49,54.32,54.41,43200.0,46.0845,46.1269,45.983,46.0591,43200.0
2012-06-13 15:25:00,54.4,54.41,54.31,54.37,27900.0,46.0507,46.0591,45.9745,46.0253,27900.0
2012-06-13 15:30:00,54.38,54.38,54.29,54.31,45600.0,46.0338,46.0338,45.9576,45.9745,45600.0
2012-06-13 15:35:00,54.29,54.35,54.24,54.32,61800.0,45.9576,46.0084,45.9152,45.983,61800.0
2012-06-13 15:40:00,54.32,54.32,54.18,54.19,42300.0,45.983,45.983,45.8644,45.8729,42300.0
2012-06-13 15:45:00,54.2,54.2,54.05,54.07,61400.0,45.8814,45.8814,45.7544,45.7713,61400.0
2012-06-13 15:50:00,54.07,54.19,54.07,54.18,83700.0,45.7713,45.8729,45.7713,45.8644,83700.0
2012-06-13 15:55:00,54.18,54.34,54.18,54.34,90000.0,45.8644,45.9999,45.8644,45.9999,90000.0
2012-06-14 09:30:00,54.48,54.67,54.48,54.52,15300.0,46.1184,46.2792,46.1184,46.1523,15300.0
2012-06-14 09:35:00,54.47,54.51,54.3,54.32,14800.0,46.1099,46.1438,45.966,45.983,14800.0
2012-06-14 09:40:00,54.32,54.41,54.22,54.26,21200.0,45.983,46.0591,45.8983,45.9322,21200.0
2012-06-14 09:45:00,54.29,54.43,54.19,54.28,30200.0,45.9576,46.0761,45.8729,45.9491,30200.0
2012-06-14 09:50:00,54.3,54.43,54.3,54.33,25700.0,45.966,46.0761,45.966,45.9914,25700.0
2012-06-14 09:55:00,54.38,54.54,54.35,54.53,33800.0,46.0338,46.1692,46.0084,46.1607,33800.0
2012-06-14 10:00:00,54.52,54.57,54.46,54.46,65100.0,46.1523,46.1946,46.1015,46.1015,65100.0
2012-06-14 10:05:00,54.48,54.49,54.42,54.42,21300.0,46.1184,46.1269,46.0676,46.0676,21300.0
2012-06-14 10:10:00,54.45,54.48,54.42,54.42,10300.0,46.093,46.1184,46.0676,46.0676,10300.0
2012-06-14 10:15:00,54.45,54.51,54.43,54.46,13200.0,46.093,46.1438,46.0761,46.1015,13200.0
2012-06-14 10:20:00,54.44,54.48,54.39,54.46,17300.0,46.0845,46.1184,46.0422,46.1015,17300.0
2012-06-14 10:25:00,54.45,54.5,54.42,54.48,18200.0,46.093,46.1353,46.0676,46.1184,18200.0
2012-06-14 10:30:00,54.48,54.51,54.39,54.47,23500.0,46.1184,46.1438,46.0422,46.1099,23500.0
2012-06-14 10:35:00,54.48,54.5,54.38,54.43,6700.0,46.1184,46.1353,46.0338,46.0761,6700.0
2012-06-14 10:40:00,54.42,54.5,54.42,54.48,10300.0,46.0676,46.1353,46.0676,46.1184,10300.0
2012-06-14 10:45:00,54.48,54.56,54.43,54.48,9700.0,46.1184,46.1861,46.0761,46.1184,9700.0
2012-06-14 10:50:00,54.49,54.56,54.47,54.56,7400.0,46.1269,46.1861,46.1099,46.1861,7400.0
2012-06-14 10:55:00,54.55,54.68,54.55,54.59,15100.0,46.1777,46.2877,46.1777,46.2115,15100.0
2012-06-14 11:00:00,54.59,54.61,54.56,54.56,20600.0,46.2115,46.2285,46.1861,46.1861,20600.0
2012-06-14 11:05:00,54.56,54.56,54.48,54.52,7200.0,46.1861,46.1861,46.1184,46.1523,7200.0
2012-06-14 11:10:00,54.53,54.59,54.52,54.58,7200.0,46.1607,46.2115,46.1523,46.2031,7200.0
2012-06-14 11:15:00,54.59,54.6,54.53,54.57,12400.0,46.2115,46.22,46.1607,46.1946,12400.0
2012-06-14 11:20:00,54.57,54.6,54.55,54.58,6500.0,46.1946,46.22,46.1777,46.2031,6500.0
2012-06-14 11:25:00,54.59,54.6,54.54,54.59,15300.0,46.2115,46.22,46.1692,46.2115,15300.0
2012-06-14 11:30:00,54.6,54.61,54.54,54.54,17000.0,46.22,46.2285,46.1692,46.1692,17000.0
2012-06-14 11:35:00,54.54,54.55,54.48,54.49,13100.0,46.1692,46.1777,46.1184,46.1269,13100.0
2012-06-14 11:40:00,54.5,54.54,54.48,54.48,14300.0,46.1353,46.1692,46.1184,46.1184,14300.0
2012-06-14 11:45:00,54.49,54.5,54.43,54.47,11700.0,46.1269,46.1353,46.0761,46.1099,11700.0
2012-06-14 11:50:00,54.47,54.53,54.46,54.49,5100.0,46.1099,46.1607,46.1015,46.1269,5100.0
2012-06-14 11:55:00,54.49,54.52,54.45,54.47,8500.0,46.1269,46.1523,46.093,46.1099,8500.0
2012-06-14 12:00:00,54.49,54.55,54.48,54.54,8100.0,46.1269,46.1777,46.1184,46.1692,8100.0
2012-06-14 12:05:00,54.53,54.57,54.48,54.53,11400.0,46.1607,46.1946,46.1184,46.1607,11400.0
2012-06-14 12:10:00,54.53,54.56,54.47,54.47,11500.0,46.1607,46.1861,46.1099,46.1099,11500.0
2012-06-14 12:15:00,54.49,54.55,54.49,54.53,10900.0,46.1269,46.1777,46.1269,46.1607,10900.0
2012-06-14 12:20:00,54.53,54.55,54.48,54.52,11500.0,46.1607,46.1777,46.1184,46.1523,11500.0
2012-06-14 12:25:00,54.52,54.53,54.45,54.45,8700.0,46.1523,46.1607,46.093,46.093,8700.0
2012-06-14 12:30:00,54.46,54.48,54.43,54.47,12600.0,46.1015,46.1184,46.0761,46.1099,12600.0
2012-06-14 12:35:00,54.47,54.5,54.47,54.5,7200.0,46.1099,46.1353,46.1099,46.1353,7200.0
2012-06-14 12:40:00,54.49,54.51,54.46,54.46,11700.0,46.1269,46.1438,46.1015,46.1015,11700.0
2012-06-14 12:45:00,54.46,54.51,54.44,54.47,27600.0,46.1015,46.1438,46.0845,46.1099,27600.0
2012-06-14 12:50:00,54.48,54.5,54.46,54.48,10800.0,46.1184,46.1353,46.1015,46.1184,10800.0
2012-06-14 12:55:00,54.49,54.5,54.47,54.47,4400.0,46.1269,46.1353,46.1099,46.1099,4400.0
2012-06-14 13:00:00,54.46,54.47,54.39,54.39,19700.0,46.1015,46.1099,46.0422,46.0422,19700.0
2012-06-14 13:05:00,54.4,54.43,54.38,54.38,4300.0,46.0507,46.0761,46.0338,46.0338,4300.0
2012-06-14 13:10:00,54.36,54.39,54.35,54.35,9500.0,46.0168,46.0422,46.0084,46.0084,9500.0
2012-06-14 13:15:00,54.34,54.34,54.28,54.3,6100.0,45.9999,45.9999,45.9491,45.966,6100.0
2012-06-14 13:20:00,54.29,54.29,54.18,54.19,18500.0,45.9576,45.9576,45.8644,45.8729,18500.0
2012-06-14 13:25:00,54.19,54.25,54.17,54.22,7500.0,45.8729,45.9237,45.856,45.8983,7500.0
2012-06-14 13:30:00,54.22,54.29,54.22,54.24,12900.0,45.8983,45.9576,45.8983,45.9152,12900.0
2012-06-14 13:35:00,54.26,54.34,54.24,54.34,8800.0,45.9322,45.9999,45.9152,45.9999,8800.0
2012-06-14 13:40:00,54.34,54.34,54.24,54.24,11700.0,45.9999,45.9999,45.9152,45.9152,11700.0
2012-06-14 13:45:00,54.25,54.26,54.24,54.26,9000.0,45.9237,45.9322,45.9152,45.9322,9000.0
2012-06-14 13:50:00,54.26,54.29,54.25,54.25,6700.0,45.9322,45.9576,45.9237,45.9237,6700.0
2012-06-14 13:55:00,54.25,54.27,54.23,54.24,10000.0,45.9237,45.9406,45.9068,45.9152,10000.0
2012-06-14 14:00:00,54.24,54.29,54.23,54.26,13900.0,45.9152,45.9576,45.9068,45.9322,13900.0
2012-06-14 14:05:00,54.25,54.3,54.23,54.3,17200.0,45.9237,45.966,45.9068,45.966,17200.0
2012-06-14 14:10:00,54.29,54.3,54.24,54.25,13400.0,45.9576,45.966,45.9152,45.9237,13400.0
2012-06-14 14:15:00,54.26,54.28,54.21,54.22,14500.0,45.9322,45.9491,45.8898,45.8983,14500.0
2012-06-14 14:20:00,54.23,54.24,54.14,54.14,12500.0,45.9068,45.9152,45.8306,45.8306,12500.0
2012-06-14 14:25:00,54.13,54.13,54.07,54.08,13200.0,45.8221,45.8221,45.7713,45.7798,13200.0
2012-06-14 14:30:00,54.07,54.07,54.0,54.0,17600.0,45.7713,45.7713,45.7121,45.7121,17600.0
2012-06-14 14:35:00,54.0,54.05,53.99,54.04,18300.0,45.7121,45.7544,45.7036,45.7459,18300.0
2012-06-14 14:40:00,54.06,54.06,54.0,54.04,16300.0,45.7629,45.7629,45.7121,45.7459,16300.0
2012-06-14 14:45:00,54.04,54.04,53.94,53.96,15600.0,45.7459,45.7459,45.6613,45.6782,15600.0
2012-06-14 14:50:00,53.97,54.03,53.93,53.93,11800.0,45.6867,45.7375,45.6528,45.6528,11800.0
2012-06-14 14:55:00,53.91,53.98,53.89,53.97,23400.0,45.6359,45.6951,45.619,45.6867,23400.0
2012-06-14 15:00:00,53.96,54.05,53.92,54.01,23000.0,45.6782,45.7544,45.6444,45.7205,23000.0
2012-06-14 15:05:00,54.01,54.54,54.01,54.25,90500.0,45.7205,46.1692,45.7205,45.9237,90500.0
2012-06-14 15:10:00,54.24,54.45,54.22,54.41,50500.0,45.9152,46.093,45.8983,46.0591,50500.0
2012-06-14 15:15:00,54.41,54.43,54.13,54.15,24300.0,46.0591,46.0761,45.8221,45.8391,24300.0
2012-06-14 15:20:00,54.15,54.24,54.11,54.11,26000.0,45.8391,45.9152,45.8052,45.8052,26000.0
2012-06-14 15:25:00,54.12,54.26,54.08,54.11,35000.0,45.8137,45.9322,45.7798,45.8052,35000.0
2012-06-14 15:30:00,54.12,54.24,54.11,54.17,51100.0,45.8137,45.9152,45.8052,45.856,51100.0
2012-06-14 15:35:00,54.18,54.3,54.18,54.25,73000.0,45.8644,45.966,45.8644,45.9237,73000.0
2012-06-14 15:40:00,54.26,54.39,54.2,54.2,44400.0,45.9322,46.0422,45.8814,45.8814,44400.0
2012-06-14 15:45:00,54.2,54.45,54.19,54.35,70800.0,45.8814,46.093,45.8729,46.0084,70800.0
2012-06-14 15:50:00,54.35,54.41,54.22,54.27,78100.0,46.0084,46.0591,45.8983,45.9406,78100.0
2012-06-14 15:55:00,54.28,54.31,54.22,54.24,115500.0,45.9491,45.9745,45.8983,45.9152,115500.0
2012-06-15 09:30:00,54.4,54.73,54.4,54.59,247400.0,46.0507,46.33,46.0507,46.2115,247400.0
2012-06-15 09:35:00,54.59,54.73,54.56,54.62,18100.0,46.2115,46.33,46.1861,46.2369,18100.0
2012-06-15 09:40:00,54.59,54.82,54.59,54.77,26000.0,46.2115,46.4062,46.2115,46.3639,26000.0
2012-06-15 09:45:00,54.79,54.79,54.66,54.68,22400.0,46.3808,46.3808,46.2708,46.2877,22400.0
2012-06-15 09:50:00,54.68,54.79,54.61,54.67,11500.0,46.2877,46.3808,46.2285,46.2792,11500.0
2012-06-15 09:55:00,54.63,54.73,54.59,54.63,34700.0,46.2454,46.33,46.2115,46.2454,34700.0
2012-06-15 10:00:00,54.63,54.79,54.61,54.76,22600.0,46.2454,46.3808,46.2285,46.3554,22600.0
2012-06-15 10:05:00,54.74,54.79,54.69,54.7,21700.0,46.3385,46.3808,46.2962,46.3046,21700.0
2012-06-15 10:10:00,54.69,54.74,54.56,54.6,40100.0,46.2962,46.3385,46.1861,46.22,40100.0
2012-06-15 10:15:00,54.6,54.62,54.53,54.55,32400.0,46.22,46.2369,46.1607,46.1777,32400.0
2012-06-15 10:20:00,54.57,54.66,54.55,54.57,67600.0,46.1946,46.2708,46.1777,46.1946,67600.0
2012-06-15 10:25:00,54.56,54.73,54.53,54.73,68500.0,46.1861,46.33,46.1607,46.33,68500.0
2012-06-15 10:30:00,54.73,54.74,54.63,54.69,23900.0,46.33,46.3385,46.2454,46.2962,23900.0
2012-06-15 10:35:00,54.7,54.74,54.69,54.72,12700.0,46.3046,46.3385,46.2962,46.3216,12700.0
2012-06-15 10:40:00,54.73,54.74,54.56,54.61,24700.0,46.33,46.3385,46.1861,46.2285,24700.0
2012-06-15 10:45:00,54.62,54.72,54.61,54.64,33000.0,46.2369,46.3216,46.2285,46.2538,33000.0
2012-06-15 10:50:00,54.65,54.67,54.61,54.66,15900.0,46.2623,46.2792,46.2285,46.2708,15900.0
2012-06-15 10:55:00,54.65,54.68,54.6,54.65,28900.0,46.2623,46.2877,46.22,46.2623,28900.0
2012-06-15 11:00:00,54.64,54.67,54.57,54.63,24200.0,46.2538,46.2792,46.1946,46.2454,24200.0
2012-06-15 11:05:00,54.62,54.67,54.59,54.65,35800.0,46.2369,46.2792,46.2115,46.2623,35800.0
2012-06-15 11:10:00,54.65,54.66,54.61,54.66,34300.0,46.2623,46.2708,46.2285,46.2708,34300.0
2012-06-15 11:15:00,54.65,54.72,54.65,54.72,7600.0,46.2623,46.3216,46.2623,46.3216,7600.0
2012-06-15 11:20:00,54.72,54.73,54.69,54.72,25400.0,46.3216,46.33,46.2962,46.3216,25400.0
2012-06-15 11:25:00,54.72,54.73,54.66,54.68,12700.0,46.3216,46.33,46.2708,46.2877,12700.0
2012-06-15 11:30:00,54.69,54.82,54.68,54.82,20000.0,46.2962,46.4062,46.2877,46.4062,20000.0
2012-06-15 11:35:00,54.8,54.91,54.8,54.89,13100.0,46.3893,46.4824,46.3893,46.4655,13100.0
2012-06-15 11:40:00,54.91,54.93,54.83,54.86,17300.0,46.4824,46.4993,46.4147,46.4401,17300.0
2012-06-15 11:45:00,54.86,54.9,54.83,54.9,9100.0,46.4401,46.4739,46.4147,46.4739,9100.0
2012-06-15 11:50:00,54.9,54.93,54.87,54.92,15200.0,46.4739,46.4993,46.4485,46.4909,15200.0
2012-06-15 11:55:00,54.93,54.93,54.82,54.82,12900.0,46.4993,46.4993,46.4062,46.4062,12900.0
2012-06-15 12:00:00,54.83,54.86,54.83,54.84,6100.0,46.4147,46.4401,46.4147,46.4232,6100.0
2012-06-15 12:05:00,54.84,54.92,54.84,54.92,16800.0,46.4232,46.4909,46.4232,46.4909,16800.0
2012-06-15 12:10:00,54.93,54.97,54.92,54.97,11800.0,46.4993,46.5332,46.4909,46.5332,11800.0
2012-06-15 12:15:00,54.97,54.97,54.9,54.91,12600.0,46.5332,46.5332,46.4739,46.4824,12600.0
2012-06-15 12:20:00,54.91,54.92,54.79,54.8,11500.0,46.4824,46.4909,46.3808,46.3893,11500.0
2012-06-15 12:25:00,54.81,54.84,54.8,54.84,9900.0,46.3978,46.4232,46.3893,46.4232,9900.0
2012-06-15 12:30:00,54.84,54.9,54.84,54.89,7900.0,46.4232,46.4739,46.4232,46.4655,7900.0
2012-06-15 12:35:00,54.9,54.91,54.84,54.85,10800.0,46.4739,46.4824,46.4232,46.4316,10800.0
2012-06-15 12:40:00,54.86,54.9,54.86,54.9,9800.0,46.4401,46.4739,46.4401,46.4739,9800.0
2012-06-15 12:45:00,54.91,54.99,54.91,54.99,7900.0,46.4824,46.5501,46.4824,46.5501,7900.0
2012-06-15 12:50:00,54.99,55.04,54.99,55.04,10300.0,46.5501,46.5925,46.5501,46.5925,10300.0
2012-06-15 12:55:00,55.03,55.1,55.02,55.1,13200.0,46.584,46.6432,46.5755,46.6432,13200.0
2012-06-15 13:00:00,55.1,55.14,55.06,55.13,14400.0,46.6432,46.6771,46.6094,46.6686,14400.0
2012-06-15 13:05:00,55.12,55.18,55.12,55.17,12800.0,46.6602,46.711,46.6602,46.7025,12800.0
2012-06-15 13:10:00,55.19,55.26,55.19,55.26,8600.0,46.7194,46.7787,46.7194,46.7787,8600.0
2012-06-15 13:15:00,55.27,55.39,55.27,55.38,19300.0,46.7872,46.8887,46.7872,46.8803,19300.0
2012-06-15 13:20:00,55.38,55.38,55.3,55.32,11400.0,46.8803,46.8803,46.8125,46.8295,11400.0
2012-06-15 13:25:00,55.33,55.33,55.23,55.25,10900.0,46.8379,46.8379,46.7533,46.7702,10900.0
2012-06-15 13:30:00,55.25,55.27,55.24,55.27,6900.0,46.7702,46.7872,46.7618,46.7872,6900.0
2012-06-15 13:35:00,55.27,55.28,55.19,55.19,21100.0,46.7872,46.7956,46.7194,46.7194,21100.0
2012-06-15 13:40:00,55.18,55.2,55.1,55.11,26400.0,46.711,46.7279,46.6432,46.6517,26400.0
2012-06-15 13:45:00,55.11,55.15,55.11,55.14,11500.0,46.6517,46.6856,46.6517,46.6771,11500.0
2012-06-15 13:50:00,55.14,55.15,55.1,55.11,12200.0,46.6771,46.6856,46.6432,46.6517,12200.0
2012-06-15 13:55:00,55.11,55.14,55.11,55.14,12000.0,46.6517,46.6771,46.6517,46.6771,12000.0
2012-06-15 14:00:00,55.13,55.17,55.13,55.16,8600.0,46.6686,46.7025,46.6686,46.694,8600.0
2012-06-15 14:05:00,55.17,55.2,55.16,55.19,9500.0,46.7025,46.7279,46.694,46.7194,9500.0
2012-06-15 14:10:00,55.18,55.19,55.16,55.16,13400.0,46.711,46.7194,46.694,46.694,13400.0
2012-06-15 14:15:00,55.15,55.19,55.14,55.17,17900.0,46.6856,46.7194,46.6771,46.7025,17900.0
2012-06-15 14:20:00,55.18,55.2,55.18,55.2,13200.0,46.711,46.7279,46.711,46.7279,13200.0
2012-06-15 14:25:00,55.2,55.28,55.2,55.25,14600.0,46.7279,46.7956,46.7279,46.7702,14600.0
2012-06-15 14:30:00,55.25,55.27,55.21,55.21,12100.0,46.7702,46.7872,46.7364,46.7364,12100.0
2012-06-15 14:35:00,55.2,55.29,55.19,55.28,13800.0,46.7279,46.8041,46.7194,46.7956,13800.0
2012-06-15 14:40:00,55.28,55.32,55.27,55.31,11300.0,46.7956,46.8295,46.7872,46.821,11300.0
2012-06-15 14:45:00,55.33,55.35,55.25,55.25,12600.0,46.8379,46.8549,46.7702,46.7702,12600.0
2012-06-15 14:50:00,55.26,55.26,55.06,55.06,17700.0,46.7787,46.7787,46.6094,46.6094,17700.0
2012-06-15 14:55:00,55.07,55.13,55.05,55.09,13000.0,46.6178,46.6686,46.6009,46.6348,13000.0
2012-06-15 15:00:00,55.09,55.1,55.07,55.08,6500.0,46.6348,46.6432,46.6178,46.6263,6500.0
2012-06-15 15:05:00,55.08,55.12,54.99,55.04,23000.0,46.6263,46.6602,46.5501,46.5925,23000.0
2012-06-15 15:10:00,55.04,55.1,55.02,55.1,13400.0,46.5925,46.6432,46.5755,46.6432,13400.0
2012-06-15 15:15:00,55.11,55.13,55.07,55.12,13000.0,46.6517,46.6686,46.6178,46.6602,13000.0
2012-06-15 15:20:00,55.12,55.15,55.11,55.13,13100.0,46.6602,46.6856,46.6517,46.6686,13100.0
2012-06-15 15:25:00,55.12,55.14,55.09,55.11,17200.0,46.6602,46.6771,46.6348,46.6517,17200.0
2012-06-15 15:30:00,55.12,55.13,55.06,55.08,16600.0,46.6602,46.6686,46.6094,46.6263,16600.0
2012-06-15 15:35:00,55.08,55.08,54.91,54.92,46300.0,46.6263,46.6263,46.4824,46.4909,46300.0
2012-06-15 15:40:00,54.92,55.0,54.86,54.9,55100.0,46.4909,46.5586,46.4401,46.4739,55100.0
2012-06-15 15:45:00,54.89,55.01,54.86,54.98,48600.0,46.4655,46.5671,46.4401,46.5417,48600.0
2012-06-15 15:50:00,54.99,55.01,54.97,55.01,49900.0,46.5501,46.5671,46.5332,46.5671,49900.0
2012-06-15 15:55:00,55.0,55.11,54.95,55.05,264100.0,46.5586,46.6517,46.5163,46.6009,264100.0
2012-06-18 09:30:00,55.16,55.16,54.69,54.78,21000.0,46.694,46.694,46.2962,46.3724,21000.0
2012-06-18 09:35:00,54.74,54.89,54.71,54.86,10000.0,46.3385,46.4655,46.3131,46.4401,10000.0
2012-06-18 09:40:00,54.9,54.97,54.84,54.94,22000.0,46.4739,46.5332,46.4232,46.5078,22000.0
2012-06-18 09:45:00,54.92,55.0,54.78,54.8,9400.0,46.4909,46.5586,46.3724,46.3893,9400.0
2012-06-18 09:50:00,54.8,54.86,54.69,54.69,14200.0,46.3893,46.4401,46.2962,46.2962,14200.0
2012-06-18 09:55:00,54.69,54.72,54.56,54.62,20600.0,46.2962,46.3216,46.1861,46.2369,20600.0
2012-06-18 10:00:00,54.63,54.81,54.61,54.81,15000.0,46.2454,46.3978,46.2285,46.3978,15000.0
2012-06-18 10:05:00,54.81,54.87,54.79,54.79,17600.0,46.3978,46.4485,46.3808,46.3808,17600.0
2012-06-18 10:10:00,54.76,54.97,54.76,54.89,15600.0,46.3554,46.5332,46.3554,46.4655,15600.0
2012-06-18 10:15:00,54.87,55.07,54.86,55.07,14100.0,46.4485,46.6178,46.4401,46.6178,14100.0
2012-06-18 10:20:00,55.08,55.14,55.06,55.14,6500.0,46.6263,46.6771,46.6094,46.6771,6500.0
2012-06-18 10:25:00,55.14,55.18,55.11,55.18,6400.0,46.6771,46.711,46.6517,46.711,6400.0
2012-06-18 10:30:00,55.15,55.16,55.02,55.02,9300.0,46.6856,46.694,46.5755,46.5755,9300.0
2012-06-18 10:35:00,55.0,55.05,55.0,55.02,7900.0,46.5586,46.6009,46.5586,46.5755,7900.0
2012-06-18 10:40:00,55.03,55.13,55.0,55.09,6200.0,46.584,46.6686,46.5586,46.6348,6200.0
2012-06-18 10:45:00,55.1,55.15,55.02,55.12,9600.0,46.6432,46.6856,46.5755,46.6602,9600.0
2012-06-18 10:50:00,55.14,55.18,55.14,55.14,3400.0,46.6771,46.711,46.6771,46.6771,3400.0
2012-06-18 10:55:00,55.09,55.12,55.02,55.02,5900.0,46.6348,46.6602,46.5755,46.5755,5900.0
2012-06-18 11:00:00,55.02,55.04,54.98,55.04,10200.0,46.5755,46.5925,46.5417,46.5925,10200.0
2012-06-18 11:05:00,55.05,55.06,54.96,54.98,14400.0,46.6009,46.6094,46.5247,46.5417,14400.0
2012-06-18 11:10:00,54.98,55.02,54.97,55.0,6600.0,46.5417,46.5755,46.5332,46.5586,6600.0
2012-06-18 11:15:00,55.03,55.03,54.94,54.97,7800.0,46.584,46.584,46.5078,46.5332,7800.0
2012-06-18 11:20:00,54.97,54.98,54.92,54.92,9500.0,46.5332,46.5417,46.4909,46.4909,9500.0
2012-06-18 11:25:00,54.93,54.99,54.91,54.99,5700.0,46.4993,46.5501,46.4824,46.5501,5700.0
2012-06-18 11:30:00,55.0,55.07,55.0,55.04,8100.0,46.5586,46.6178,46.5586,46.5925,8100.0
2012-06-18 11:35:00,55.03,55.04,54.95,54.96,7900.0,46.584,46.5925,46.5163,46.5247,7900.0
2012-06-18 11:40:00,54.96,55.07,54.94,55.07,17900.0,46.5247,46.6178,46.5078,46.6178,17900.0
2012-06-18 11:45:00,55.06,55.13,55.04,55.08,28000.0,46.6094,46.6686,46.5925,46.6263,28000.0
2012-06-18 11:50:00,55.08,55.14,55.0,55.1,15400.0,46.6263,46.6771,46.5586,46.6432,15400.0
2012-06-18 11:55:00,55.11,55.13,55.06,55.1,9400.0,46.6517,46.6686,46.6094,46.6432,9400.0
2012-06-18 12:00:00,55.1,55.12,55.04,55.05,11800.0,46.6432,46.6602,46.5925,46.6009,11800.0
2012-06-18 12:05:00,55.05,55.07,55.01,55.04,15900.0,46.6009,46.6178,46.5671,46.5925,15900.0
2012-06-18 12:10:00,55.03,55.05,55.01,55.04,4300.0,46.584,46.6009,46.5671,46.5925,4300.0
2012-06-18 12:15:00,55.03,55.14,55.03,55.14,6300.0,46.584,46.6771,46.584,46.6771,6300.0
2012-06-18 12:20:00,55.14,55.21,55.13,55.21,16200.0,46.6771,46.7364,46.6686,46.7364,16200.0
2012-06-18 12:25:00,55.2,55.25,55.18,55.21,7200.0,46.7279,46.7702,46.711,46.7364,7200.0
2012-06-18 12:30:00,55.2,55.24,55.18,55.24,7000.0,46.7279,46.7618,46.711,46.7618,7000.0
2012-06-18 12:35:00,55.23,55.24,55.14,55.16,3300.0,46.7533,46.7618,46.6771,46.694,3300.0
2012-06-18 12:40:00,55.16,55.16,55.13,55.15,4200.0,46.694,46.694,46.6686,46.6856,4200.0
2012-06-18 12:45:00,55.15,55.21,55.14,55.21,5800.0,46.6856,46.7364,46.6771,46.7364,5800.0
2012-06-18 12:50:00,55.21,55.3,55.21,55.22,8100.0,46.7364,46.8125,46.7364,46.7448,8100.0
2012-06-18 12:55:00,55.22,55.25,55.17,55.17,12400.0,46.7448,46.7702,46.7025,46.7025,12400.0
2012-06-18 13:00:00,55.17,55.2,55.14,55.17,10900.0,46.7025,46.7279,46.6771,46.7025,10900.0
2012-06-18 13:05:00,55.17,55.21,55.12,55.14,6800.0,46.7025,46.7364,46.6602,46.6771,6800.0
2012-06-18 13:10:00,55.14,55.17,55.13,55.17,10200.0,46.6771,46.7025,46.6686,46.7025,10200.0
2012-06-18 13:15:00,55.18,55.21,55.18,55.19,5200.0,46.711,46.7364,46.711,46.7194,5200.0
2012-06-18 13:20:00,55.2,55.23,55.18,55.22,9000.0,46.7279,46.7533,46.711,46.7448,9000.0
2012-06-18 13:25:00,55.2,55.25,55.19,55.24,12300.0,46.7279,46.7702,46.7194,46.7618,12300.0
2012-06-18 13:30:00,55.25,55.25,55.23,55.24,2700.0,46.7702,46.7702,46.7533,46.7618,2700.0
2012-06-18 13:35:00,55.24,55.3,55.24,55.28,7600.0,46.7618,46.8125,46.7618,46.7956,7600.0
2012-06-18 13:40:00,55.28,55.31,55.22,55.24,7300.0,46.7956,46.821,46.7448,46.7618,7300.0
2012-06-18 13:45:00,55.25,55.27,55.18,55.18,4700.0,46.7702,46.7872,46.711,46.711,4700.0
2012-06-18 13:50:00,55.16,55.18,55.15,55.17,1700.0,46.694,46.711,46.6856,46.7025,1700.0
2012-06-18 13:55:00,55.17,55.25,55.17,55.25,6800.0,46.7025,46.7702,46.7025,46.7702,6800.0
2012-06-18 14:00:00,55.28,55.28,55.16,55.18,14700.0,46.7956,46.7956,46.694,46.711,14700.0
2012-06-18 14:05:00,55.16,55.18,55.15,55.18,8000.0,46.694,46.711,46.6856,46.711,8000.0
2012-06-18 14:10:00,55.19,55.27,55.18,55.26,9100.0,46.7194,46.7872,46.711,46.7787,9100.0
2012-06-18 14:15:00,55.25,55.33,55.24,55.33,11400.0,46.7702,46.8379,46.7618,46.8379,11400.0
2012-06-18 14:20:00,55.31,55.48,55.31,55.47,25900.0,46.821,46.9649,46.821,46.9565,25900.0
2012-06-18 14:25:00,55.47,55.5,55.41,55.46,54700.0,46.9565,46.9819,46.9057,46.948,54700.0
2012-06-18 14:30:00,55.46,55.53,55.44,55.49,27100.0,46.948,47.0072,46.9311,46.9734,27100.0
2012-06-18 14:35:00,55.49,55.53,55.48,55.5,18000.0,46.9734,47.0072,46.9649,46.9819,18000.0
2012-06-18 14:40:00,55.51,55.51,55.45,55.45,8100.0,46.9903,46.9903,46.9395,46.9395,8100.0
2012-06-18 14:45:00,55.46,55.46,55.35,55.35,12900.0,46.948,46.948,46.8549,46.8549,12900.0
2012-06-18 14:50:00,55.35,55.41,55.34,55.37,23700.0,46.8549,46.9057,46.8464,46.8718,23700.0
2012-06-18 14:55:00,55.37,55.44,55.37,55.44,8300.0,46.8718,46.9311,46.8718,46.9311,8300.0
2012-06-18 15:00:00,55.43,55.45,55.41,55.45,20900.0,46.9226,46.9395,46.9057,46.9395,20900.0
2012-06-18 15:05:00,55.45,55.47,55.43,55.45,31700.0,46.9395,46.9565,46.9226,46.9395,31700.0
2012-06-18 15:10:00,55.46,55.47,55.31,55.31,40700.0,46.948,46.9565,46.821,46.821,40700.0
2012-06-18 15:15:00,55.31,55.34,55.29,55.32,21600.0,46.821,46.8464,46.8041,46.8295,21600.0
2012-06-18 15:20:00,55.32,55.38,55.32,55.33,10300.0,46.8295,46.8803,46.8295,46.8379,10300.0
2012-06-18 15:25:00,55.33,55.42,55.31,55.39,16500.0,46.8379,46.9141,46.821,46.8887,16500.0
2012-06-18 15:30:00,55.39,55.46,55.37,55.39,33100.0,46.8887,46.948,46.8718,46.8887,33100.0
2012-06-18 15:35:00,55.39,55.47,55.38,55.46,24300.0,46.8887,46.9565,46.8803,46.948,24300.0
2012-06-18 15:40:00,55.46,55.55,55.43,55.48,36600.0,46.948,47.0242,46.9226,46.9649,36600.0
2012-06-18 15:45:00,55.47,55.53,55.44,55.46,33100.0,46.9565,47.0072,46.9311,46.948,33100.0
2012-06-18 15:50:00,55.46,55.51,55.41,55.41,49000.0,46.948,46.9903,46.9057,46.9057,49000.0
2012-06-18 15:55:00,55.42,55.44,55.38,55.4,98400.0,46.9141,46.9311,46.8803,46.8972,98400.0
2012-06-19 09:30:00,55.62,55.95,55.58,55.85,13200.0,47.0834,47.3628,47.0496,47.2781,13200.0
2012-06-19 09:35:00,55.92,55.93,55.8,55.88,10000.0,47.3374,47.3459,47.2358,47.3035,10000.0
2012-06-19 09:40:00,55.86,55.91,55.78,55.82,7700.0,47.2866,47.3289,47.2189,47.2527,7700.0
2012-06-19 09:45:00,55.82,55.94,55.65,55.89,42200.0,47.2527,47.3543,47.1088,47.312,42200.0
2012-06-19 09:50:00,55.92,56.0,55.89,55.99,15000.0,47.3374,47.4051,47.312,47.3966,15000.0
2012-06-19 09:55:00,55.98,56.11,55.95,56.11,23400.0,47.3882,47.4982,47.3628,47.4982,23400.0
2012-06-19 10:00:00,56.11,56.22,56.1,56.21,21800.0,47.4982,47.5913,47.4898,47.5829,21800.0
2012-06-19 10:05:00,56.24,56.32,56.23,56.3,15100.0,47.6083,47.676,47.5998,47.6591,15100.0
2012-06-19 10:10:00,56.31,56.33,56.24,56.3,23000.0,47.6675,47.6845,47.6083,47.6591,23000.0
2012-06-19 10:15:00,56.3,56.43,56.29,56.41,28600.0,47.6591,47.7691,47.6506,47.7522,28600.0
2012-06-19 10:20:00,56.41,56.46,56.41,56.45,16500.0,47.7522,47.7945,47.7522,47.786,16500.0
2012-06-19 10:25:00,56.45,56.64,56.43,56.64,30300.0,47.786,47.9469,47.7691,47.9469,30300.0
2012-06-19 10:30:00,56.63,56.87,56.63,56.87,33900.0,47.9384,48.1416,47.9384,48.1416,33900.0
2012-06-19 10:35:00,56.87,57.01,56.86,56.87,73100.0,48.1416,48.2601,48.1331,48.1416,73100.0
2012-06-19 10:40:00,56.85,56.91,56.69,56.75,30300.0,48.1247,48.1754,47.9892,48.04,30300.0
2012-06-19 10:45:00,56.75,56.83,56.74,56.8,16800.0,48.04,48.1077,48.0315,48.0823,16800.0
2012-06-19 10:50:00,56.8,56.8,56.66,56.78,23500.0,48.0823,48.0823,47.9638,48.0654,23500.0
2012-06-19 10:55:00,56.78,56.85,56.76,56.82,53500.0,48.0654,48.1247,48.0485,48.0993,53500.0
2012-06-19 11:00:00,56.81,56.94,56.8,56.86,34000.0,48.0908,48.2008,48.0823,48.1331,34000.0
2012-06-19 11:05:00,56.85,56.92,56.65,56.65,18700.0,48.1247,48.1839,47.9554,47.9554,18700.0
2012-06-19 11:10:00,56.65,56.77,56.65,56.73,16600.0,47.9554,48.0569,47.9554,48.0231,16600.0
2012-06-19 11:15:00,56.73,56.77,56.71,56.76,9700.0,48.0231,48.0569,48.0061,48.0485,9700.0
2012-06-19 11:20:00,56.75,56.75,56.63,56.7,27200.0,48.04,48.04,47.9384,47.9977,27200.0
2012-06-19 11:25:00,56.71,56.78,56.7,56.71,36700.0,48.0061,48.0654,47.9977,48.0061,36700.0
2012-06-19 11:30:00,56.71,56.76,56.69,56.71,27400.0,48.0061,48.0485,47.9892,48.0061,27400.0
2012-06-19 11:35:00,56.7,56.73,56.69,56.7,52200.0,47.9977,48.0231,47.9892,47.9977,52200.0
2012-06-19 11:40:00,56.71,56.75,56.7,56.75,9200.0,48.0061,48.04,47.9977,48.04,9200.0
2012-06-19 11:45:00,56.75,56.76,56.65,56.67,14600.0,48.04,48.0485,47.9554,47.9723,14600.0
2012-06-19 11:50:00,56.67,56.72,56.66,56.71,9300.0,47.9723,48.0146,47.9638,48.0061,9300.0
2012-06-19 11:55:00,56.7,56.72,56.67,56.7,10700.0,47.9977,48.0146,47.9723,47.9977,10700.0
2012-06-19 12:00:00,56.69,56.75,56.68,56.68,14400.0,47.9892,48.04,47.9807,47.9807,14400.0
2012-06-19 12:05:00,56.68,56.72,56.68,56.68,5800.0,47.9807,48.0146,47.9807,47.9807,5800.0
2012-06-19 12:10:00,56.68,56.72,56.64,56.66,20100.0,47.9807,48.0146,47.9469,47.9638,20100.0
2012-06-19 12:15:00,56.64,56.66,56.61,56.65,14400.0,47.9469,47.9638,47.9215,47.9554,14400.0
2012-06-19 12:20:00,56.65,56.67,56.6,56.65,14900.0,47.9554,47.9723,47.913,47.9554,14900.0
2012-06-19 12:25:00,56.65,56.65,56.53,56.54,15300.0,47.9554,47.9554,47.8538,47.8622,15300.0
2012-06-19 12:30:00,56.55,56.56,56.49,56.5,11300.0,47.8707,47.8792,47.8199,47.8284,11300.0
2012-06-19 12:35:00,56.5,56.56,56.46,56.56,16700.0,47.8284,47.8792,47.7945,47.8792,16700.0
2012-06-19 12:40:00,56.55,56.56,56.52,56.53,6700.0,47.8707,47.8792,47.8453,47.8538,6700.0
2012-06-19 12:45:00,56.53,56.57,56.51,56.57,26200.0,47.8538,47.8876,47.8368,47.8876,26200.0
2012-06-19 12:50:00,56.56,56.6,56.49,56.5,21900.0,47.8792,47.913,47.8199,47.8284,21900.0
2012-06-19 12:55:00,56.51,56.56,56.51,56.54,7900.0,47.8368,47.8792,47.8368,47.8622,7900.0
2012-06-19 13:00:00,56.56,56.56,56.48,56.5,7600.0,47.8792,47.8792,47.8114,47.8284,7600.0
2012-06-19 13:05:00,56.51,56.54,56.5,56.54,10200.0,47.8368,47.8622,47.8284,47.8622,10200.0
2012-06-19 13:10:00,56.53,56.54,56.49,56.5,13700.0,47.8538,47.8622,47.8199,47.8284,13700.0
2012-06-19 13:15:00,56.51,56.57,56.5,56.56,8100.0,47.8368,47.8876,47.8284,47.8792,8100.0
2012-06-19 13:20:00,56.57,56.64,56.56,56.64,10100.0,47.8876,47.9469,47.8792,47.9469,10100.0
2012-06-19 13:25:00,56.64,56.65,56.62,56.64,17800.0,47.9469,47.9554,47.93,47.9469,17800.0
2012-06-19 13:30:00,56.63,56.64,56.58,56.6,17900.0,47.9384,47.9469,47.8961,47.913,17900.0
2012-06-19 13:35:00,56.61,56.62,56.58,56.62,15700.0,47.9215,47.93,47.8961,47.93,15700.0
2012-06-19 13:40:00,56.62,56.62,56.5,56.57,13800.0,47.93,47.93,47.8284,47.8876,13800.0
2012-06-19 13:45:00,56.57,56.6,56.55,56.6,18800.0,47.8876,47.913,47.8707,47.913,18800.0
2012-06-19 13:50:00,56.59,56.61,56.57,56.59,7700.0,47.9046,47.9215,47.8876,47.9046,7700.0
2012-06-19 13:55:00,56.59,56.61,56.56,56.56,11000.0,47.9046,47.9215,47.8792,47.8792,11000.0
2012-06-19 14:00:00,56.56,56.6,56.55,56.56,15800.0,47.8792,47.913,47.8707,47.8792,15800.0
2012-06-19 14:05:00,56.55,56.59,56.49,56.5,12900.0,47.8707,47.9046,47.8199,47.8284,12900.0
2012-06-19 14:10:00,56.49,56.52,56.49,56.5,4900.0,47.8199,47.8453,47.8199,47.8284,4900.0
2012-06-19 14:15:00,56.5,56.52,56.5,56.52,9200.0,47.8284,47.8453,47.8284,47.8453,9200.0
2012-06-19 14:20:00,56.5,56.54,56.5,56.51,13900.0,47.8284,47.8622,47.8284,47.8368,13900.0
2012-06-19 14:25:00,56.52,56.54,56.5,56.53,21600.0,47.8453,47.8622,47.8284,47.8538,21600.0
2012-06-19 14:30:00,56.53,56.53,56.39,56.43,27000.0,47.8538,47.8538,47.7353,47.7691,27000.0
2012-06-19 14:35:00,56.44,56.46,56.4,56.43,15000.0,47.7776,47.7945,47.7437,47.7691,15000.0
2012-06-19 14:40:00,56.45,56.45,56.37,56.4,20700.0,47.786,47.786,47.7183,47.7437,20700.0
2012-06-19 14:45:00,56.41,56.41,56.32,56.35,16300.0,47.7522,47.7522,47.676,47.7014,16300.0
2012-06-19 14:50:00,56.35,56.37,56.33,56.36,17500.0,47.7014,47.7183,47.6845,47.7099,17500.0
2012-06-19 14:55:00,56.36,56.44,56.35,56.44,14500.0,47.7099,47.7776,47.7014,47.7776,14500.0
2012-06-19 15:00:00,56.44,56.5,56.37,56.43,87200.0,47.7776,47.8284,47.7183,47.7691,87200.0
2012-06-19 15:05:00,56.43,56.5,56.41,56.5,29300.0,47.7691,47.8284,47.7522,47.8284,29300.0
2012-06-19 15:10:00,56.48,56.52,56.48,56.5,22700.0,47.8114,47.8453,47.8114,47.8284,22700.0
2012-06-19 15:15:00,56.51,56.53,56.5,56.53,29900.0,47.8368,47.8538,47.8284,47.8538,29900.0
2012-06-19 15:20:00,56.54,56.59,56.53,56.59,20200.0,47.8622,47.9046,47.8538,47.9046,20200.0
2012-06-19 15:25:00,56.59,56.61,56.5,56.5,24200.0,47.9046,47.9215,47.8284,47.8284,24200.0
2012-06-19 15:30:00,56.5,56.52,56.49,56.5,38500.0,47.8284,47.8453,47.8199,47.8284,38500.0
2012-06-19 15:35:00,56.5,56.54,56.49,56.52,62200.0,47.8284,47.8622,47.8199,47.8453,62200.0
2012-06-19 15:40:00,56.51,56.55,56.5,56.54,47200.0,47.8368,47.8707,47.8284,47.8622,47200.0
2012-06-19 15:45:00,56.54,56.56,56.5,56.55,77100.0,47.8622,47.8792,47.8284,47.8707,77100.0
2012-06-19 15:50:00,56.55,56.56,56.55,56.55,91800.0,47.8707,47.8792,47.8707,47.8707,91800.0
2012-06-19 15:55:00,56.55,56.57,56.55,56.56,98400.0,47.8707,47.8876,47.8707,47.8792,98400.0
2012-06-20 09:30:00,56.56,56.65,56.14,56.17,44800.0,47.8792,47.9554,47.5236,47.549,44800.0
2012-06-20 09:35:00,56.17,56.22,56.08,56.08,28200.0,47.549,47.5913,47.4728,47.4728,28200.0
2012-06-20 09:40:00,56.09,56.27,56.09,56.26,32300.0,47.4813,47.6337,47.4813,47.6252,32300.0
2012-06-20 09:45:00,56.25,56.25,56.07,56.07,31700.0,47.6167,47.6167,47.4644,47.4644,31700.0
2012-06-20 09:50:00,56.08,56.17,55.94,56.12,86000.0,47.4728,47.549,47.3543,47.5067,86000.0
2012-06-20 09:55:00,56.12,56.16,56.1,56.14,21900.0,47.5067,47.5406,47.4898,47.5236,21900.0
2012-06-20 10:00:00,56.14,56.14,55.98,56.0,38400.0,47.5236,47.5236,47.3882,47.4051,38400.0
2012-06-20 10:05:00,55.99,56.03,55.93,55.98,22100.0,47.3966,47.4305,47.3459,47.3882,22100.0
2012-06-20 10:10:00,55.98,56.13,55.98,56.11,22300.0,47.3882,47.5152,47.3882,47.4982,22300.0
2012-06-20 10:15:00,56.11,56.12,56.01,56.07,23000.0,47.4982,47.5067,47.4136,47.4644,23000.0
2012-06-20 10:20:00,56.05,56.1,55.94,55.99,17000.0,47.4474,47.4898,47.3543,47.3966,17000.0
2012-06-20 10:25:00,55.99,56.08,55.96,56.04,26500.0,47.3966,47.4728,47.3713,47.439,26500.0
2012-06-20 10:30:00,56.03,56.08,55.98,56.04,32800.0,47.4305,47.4728,47.3882,47.439,32800.0
2012-06-20 10:35:00,56.03,56.04,55.93,55.94,9800.0,47.4305,47.439,47.3459,47.3543,9800.0
2012-06-20 10:40:00,55.94,55.99,55.94,55.96,11300.0,47.3543,47.3966,47.3543,47.3713,11300.0
2012-06-20 10:45:00,55.96,56.08,55.93,55.98,38200.0,47.3713,47.4728,47.3459,47.3882,38200.0
2012-06-20 10:50:00,56.0,56.03,55.96,56.0,19500.0,47.4051,47.4305,47.3713,47.4051,19500.0
2012-06-20 10:55:00,56.0,56.02,55.95,56.0,12800.0,47.4051,47.422,47.3628,47.4051,12800.0
2012-06-20 11:00:00,55.98,56.06,55.97,56.05,11200.0,47.3882,47.4559,47.3797,47.4474,11200.0
2012-06-20 11:05:00,56.02,56.06,55.95,55.96,23400.0,47.422,47.4559,47.3628,47.3713,23400.0
2012-06-20 11:10:00,55.96,56.02,55.96,55.98,11900.0,47.3713,47.422,47.3713,47.3882,11900.0
2012-06-20 11:15:00,55.97,55.99,55.95,55.97,12300.0,47.3797,47.3966,47.3628,47.3797,12300.0
2012-06-20 11:20:00,55.97,56.03,55.96,56.0,11800.0,47.3797,47.4305,47.3713,47.4051,11800.0
2012-06-20 11:25:00,56.0,56.03,55.98,55.98,12600.0,47.4051,47.4305,47.3882,47.3882,12600.0
2012-06-20 11:30:00,55.98,56.02,55.95,56.02,11300.0,47.3882,47.422,47.3628,47.422,11300.0
2012-06-20 11:35:00,56.02,56.04,55.91,55.91,9900.0,47.422,47.439,47.3289,47.3289,9900.0
2012-06-20 11:40:00,55.92,56.02,55.91,56.02,24200.0,47.3374,47.422,47.3289,47.422,24200.0
2012-06-20 11:45:00,56.03,56.11,56.03,56.11,13600.0,47.4305,47.4982,47.4305,47.4982,13600.0
2012-06-20 11:50:00,56.11,56.2,56.08,56.2,22900.0,47.4982,47.5744,47.4728,47.5744,22900.0
2012-06-20 11:55:00,56.21,56.28,56.2,56.2,19000.0,47.5829,47.6421,47.5744,47.5744,19000.0
2012-06-20 12:00:00,56.2,56.21,56.1,56.1,23500.0,47.5744,47.5829,47.4898,47.4898,23500.0
2012-06-20 12:05:00,56.1,56.12,56.02,56.03,27900.0,47.4898,47.5067,47.422,47.4305,27900.0
2012-06-20 12:10:00,56.03,56.04,55.96,56.02,21600.0,47.4305,47.439,47.3713,47.422,21600.0
2012-06-20 12:15:00,56.02,56.08,56.02,56.02,13100.0,47.422,47.4728,47.422,47.422,13100.0
2012-06-20 12:20:00,56.02,56.04,55.96,55.96,11400.0,47.422,47.439,47.3713,47.3713,11400.0
2012-06-20 12:25:00,55.95,55.95,55.91,55.93,9200.0,47.3628,47.3628,47.3289,47.3459,9200.0
2012-06-20 12:30:00,55.93,55.99,55.63,55.87,43200.0,47.3459,47.3966,47.0919,47.2951,43200.0
2012-06-20 12:35:00,55.88,55.88,55.64,55.78,29600.0,47.3035,47.3035,47.1004,47.2189,29600.0
2012-06-20 12:40:00,55.78,55.98,55.78,55.98,13100.0,47.2189,47.3882,47.2189,47.3882,13100.0
2012-06-20 12:45:00,55.99,56.12,55.98,55.98,23900.0,47.3966,47.5067,47.3882,47.3882,23900.0
2012-06-20 12:50:00,55.99,56.05,55.92,56.03,11600.0,47.3966,47.4474,47.3374,47.4305,11600.0
2012-06-20 12:55:00,56.04,56.12,55.96,56.05,34500.0,47.439,47.5067,47.3713,47.4474,34500.0
2012-06-20 13:00:00,56.09,56.23,56.09,56.23,8400.0,47.4813,47.5998,47.4813,47.5998,8400.0
2012-06-20 13:05:00,56.24,56.41,56.21,56.39,26100.0,47.6083,47.7522,47.5829,47.7353,26100.0
2012-06-20 13:10:00,56.38,56.39,56.29,56.32,10800.0,47.7268,47.7353,47.6506,47.676,10800.0
2012-06-20 13:15:00,56.34,56.43,56.3,56.31,13500.0,47.6929,47.7691,47.6591,47.6675,13500.0
2012-06-20 13:20:00,56.32,56.4,56.31,56.38,10200.0,47.676,47.7437,47.6675,47.7268,10200.0
2012-06-20 13:25:00,56.36,56.38,56.28,56.33,20500.0,47.7099,47.7268,47.6421,47.6845,20500.0
2012-06-20 13:30:00,56.34,56.36,56.27,56.3,11500.0,47.6929,47.7099,47.6337,47.6591,11500.0
2012-06-20 13:35:00,56.28,56.36,56.28,56.31,10500.0,47.6421,47.7099,47.6421,47.6675,10500.0
2012-06-20 13:40:00,56.3,56.34,56.27,56.3,11600.0,47.6591,47.6929,47.6337,47.6591,11600.0
2012-06-20 13:45:00,56.3,56.32,56.27,56.3,8300.0,47.6591,47.676,47.6337,47.6591,8300.0
2012-06-20 13:50:00,56.3,56.3,56.18,56.21,36000.0,47.6591,47.6591,47.5575,47.5829,36000.0
2012-06-20 13:55:00,56.22,56.27,56.2,56.25,11700.0,47.5913,47.6337,47.5744,47.6167,11700.0
2012-06-20 14:00:00,56.25,56.25,56.13,56.19,13900.0,47.6167,47.6167,47.5152,47.566,13900.0
2012-06-20 14:05:00,56.18,56.23,56.13,56.16,10500.0,47.5575,47.5998,47.5152,47.5406,10500.0
2012-06-20 14:10:00,56.15,56.22,56.09,56.1,8100.0,47.5321,47.5913,47.4813,47.4898,8100.0
2012-06-20 14:15:00,56.09,56.23,56.05,56.05,16000.0,47.4813,47.5998,47.4474,47.4474,16000.0
2012-06-20 14:20:00,56.07,56.11,55.93,56.04,27600.0,47.4644,47.4982,47.3459,47.439,27600.0
2012-06-20 14:25:00,56.03,56.05,55.95,56.02,15800.0,47.4305,47.4474,47.3628,47.422,15800.0
2012-06-20 14:30:00,56.02,56.08,55.98,55.98,15200.0,47.422,47.4728,47.3882,47.3882,15200.0
2012-06-20 14:35:00,55.97,56.03,55.94,55.96,22200.0,47.3797,47.4305,47.3543,47.3713,22200.0
2012-06-20 14:40:00,55.94,55.95,55.88,55.92,28300.0,47.3543,47.3628,47.3035,47.3374,28300.0
2012-06-20 14:45:00,55.9,55.9,55.8,55.87,18200.0,47.3205,47.3205,47.2358,47.2951,18200.0
2012-06-20 14:50:00,55.87,55.89,55.77,55.87,22400.0,47.2951,47.312,47.2104,47.2951,22400.0
2012-06-20 14:55:00,55.87,55.92,55.85,55.85,11900.0,47.2951,47.3374,47.2781,47.2781,11900.0
2012-06-20 15:00:00,55.87,55.93,55.84,55.85,12900.0,47.2951,47.3459,47.2697,47.2781,12900.0
2012-06-20 15:05:00,55.85,55.89,55.8,55.84,13600.0,47.2781,47.312,47.2358,47.2697,13600.0
2012-06-20 15:10:00,55.85,55.92,55.81,55.92,21300.0,47.2781,47.3374,47.2443,47.3374,21300.0
2012-06-20 15:15:00,55.91,55.96,55.82,55.82,17200.0,47.3289,47.3713,47.2527,47.2527,17200.0
2012-06-20 15:20:00,55.83,55.91,55.82,55.91,17000.0,47.2612,47.3289,47.2527,47.3289,17000.0
2012-06-20 15:25:00,55.91,56.0,55.89,55.93,20900.0,47.3289,47.4051,47.312,47.3459,20900.0
2012-06-20 15:30:00,55.94,56.01,55.9,55.95,31200.0,47.3543,47.4136,47.3205,47.3628,31200.0
2012-06-20 15:35:00,55.95,56.01,55.92,55.93,26800.0,47.3628,47.4136,47.3374,47.3459,26800.0
2012-06-20 15:40:00,55.93,56.09,55.91,56.07,30900.0,47.3459,47.4813,47.3289,47.4644,30900.0
2012-06-20 15:45:00,56.07,56.11,56.0,56.05,28400.0,47.4644,47.4982,47.4051,47.4474,28400.0
2012-06-20 15:50:00,56.05,56.07,56.01,56.07,38900.0,47.4474,47.4644,47.4136,47.4644,38900.0
2012-06-20 15:55:00,56.08,56.19,56.08,56.19,163100.0,47.4728,47.566,47.4728,47.566,163100.0
2012-06-21 09:30:00,56.32,56.4,56.18,56.4,15900.0,47.676,47.7437,47.5575,47.7437,15900.0
2012-06-21 09:35:00,56.37,56.37,56.08,56.13,11700.0,47.7183,47.7183,47.4728,47.5152,11700.0
2012-06-21 09:40:00,56.13,56.24,56.13,56.23,5900.0,47.5152,47.6083,47.5152,47.5998,5900.0
2012-06-21 09:45:00,56.22,56.23,56.1,56.13,9100.0,47.5913,47.5998,47.4898,47.5152,9100.0
2012-06-21 09:50:00,56.12,56.42,56.12,56.41,11900.0,47.5067,47.7607,47.5067,47.7522,11900.0
2012-06-21 09:55:00,56.41,56.46,56.25,56.25,12900.0,47.7522,47.7945,47.6167,47.6167,12900.0
2012-06-21 10:00:00,56.22,56.28,56.08,56.11,18900.0,47.5913,47.6421,47.4728,47.4982,18900.0
2012-06-21 10:05:00,56.1,56.22,56.04,56.08,31700.0,47.4898,47.5913,47.439,47.4728,31700.0
2012-06-21 10:10:00,56.04,56.09,55.98,56.01,41400.0,47.439,47.4813,47.3882,47.4136,41400.0
2012-06-21 10:15:00,56.02,56.04,55.88,55.88,10000.0,47.422,47.439,47.3035,47.3035,10000.0
2012-06-21 10:20:00,55.88,55.88,55.73,55.84,16500.0,47.3035,47.3035,47.1766,47.2697,16500.0
2012-06-21 10:25:00,55.82,55.84,55.75,55.83,4200.0,47.2527,47.2697,47.1935,47.2612,4200.0
2012-06-21 10:30:00,55.83,55.98,55.83,55.89,13300.0,47.2612,47.3882,47.2612,47.312,13300.0
2012-06-21 10:35:00,55.89,55.89,55.75,55.76,4700.0,47.312,47.312,47.1935,47.2019,4700.0
2012-06-21 10:40:00,55.78,55.92,55.78,55.91,14200.0,47.2189,47.3374,47.2189,47.3289,14200.0
2012-06-21 10:45:00,55.9,55.94,55.87,55.88,12900.0,47.3205,47.3543,47.2951,47.3035,12900.0
2012-06-21 10:50:00,55.84,55.98,55.84,55.97,13700.0,47.2697,47.3882,47.2697,47.3797,13700.0
2012-06-21 10:55:00,56.0,56.01,55.86,55.88,14800.0,47.4051,47.4136,47.2866,47.3035,14800.0
2012-06-21 11:00:00,55.9,55.95,55.81,55.83,11800.0,47.3205,47.3628,47.2443,47.2612,11800.0
2012-06-21 11:05:00,55.81,55.84,55.72,55.73,14900.0,47.2443,47.2697,47.1681,47.1766,14900.0
2012-06-21 11:10:00,55.72,55.76,55.62,55.67,37600.0,47.1681,47.2019,47.0834,47.1258,37600.0
2012-06-21 11:15:00,55.66,55.77,55.58,55.76,33600.0,47.1173,47.2104,47.0496,47.2019,33600.0
2012-06-21 11:20:00,55.76,55.76,55.6,55.6,15100.0,47.2019,47.2019,47.0665,47.0665,15100.0
2012-06-21 11:25:00,55.6,55.62,55.56,55.62,6100.0,47.0665,47.0834,47.0326,47.0834,6100.0
2012-06-21 11:30:00,55.6,55.63,55.58,55.59,7600.0,47.0665,47.0919,47.0496,47.058,7600.0
2012-06-21 11:35:00,55.59,55.62,55.53,55.61,12500.0,47.058,47.0834,47.0072,47.075,12500.0
2012-06-21 11:40:00,55.62,55.62,55.52,55.52,11900.0,47.0834,47.0834,46.9988,46.9988,11900.0
2012-06-21 11:45:00,55.53,55.6,55.53,55.56,20300.0,47.0072,47.0665,47.0072,47.0326,20300.0
2012-06-21 11:50:00,55.57,55.66,55.54,55.63,27400.0,47.0411,47.1173,47.0157,47.0919,27400.0
2012-06-21 11:55:00,55.63,55.66,55.58,55.6,14800.0,47.0919,47.1173,47.0496,47.0665,14800.0
2012-06-21 12:00:00,55.6,55.6,55.37,55.4,40100.0,47.0665,47.0665,46.8718,46.8972,40100.0
2012-06-21 12:05:00,55.4,55.4,55.32,55.35,24500.0,46.8972,46.8972,46.8295,46.8549,24500.0
2012-06-21 12:10:00,55.34,55.35,55.29,55.3,10700.0,46.8464,46.8549,46.8041,46.8125,10700.0
2012-06-21 12:15:00,55.3,55.3,55.22,55.23,6700.0,46.8125,46.8125,46.7448,46.7533,6700.0
2012-06-21 12:20:00,55.23,55.23,55.1,55.11,13000.0,46.7533,46.7533,46.6432,46.6517,13000.0
2012-06-21 12:25:00,55.11,55.13,54.96,55.02,22900.0,46.6517,46.6686,46.5247,46.5755,22900.0
2012-06-21 12:30:00,55.01,55.11,54.99,55.09,21200.0,46.5671,46.6517,46.5501,46.6348,21200.0
2012-06-21 12:35:00,55.1,55.15,55.09,55.09,8600.0,46.6432,46.6856,46.6348,46.6348,8600.0
2012-06-21 12:40:00,55.07,55.16,55.07,55.12,22500.0,46.6178,46.694,46.6178,46.6602,22500.0
2012-06-21 12:45:00,55.12,55.19,55.11,55.19,20400.0,46.6602,46.7194,46.6517,46.7194,20400.0
2012-06-21 12:50:00,55.18,55.21,55.18,55.2,5700.0,46.711,46.7364,46.711,46.7279,5700.0
2012-06-21 12:55:00,55.21,55.22,55.17,55.22,14800.0,46.7364,46.7448,46.7025,46.7448,14800.0
2012-06-21 13:00:00,55.22,55.25,55.19,55.23,8800.0,46.7448,46.7702,46.7194,46.7533,8800.0
2012-06-21 13:05:00,55.23,55.25,55.21,55.21,7400.0,46.7533,46.7702,46.7364,46.7364,7400.0
2012-06-21 13:10:00,55.21,55.21,55.05,55.05,8100.0,46.7364,46.7364,46.6009,46.6009,8100.0
2012-06-21 13:15:00,55.06,55.11,54.99,55.0,6900.0,46.6094,46.6517,46.5501,46.5586,6900.0
2012-06-21 13:20:00,54.99,55.03,54.98,54.98,11600.0,46.5501,46.584,46.5417,46.5417,11600.0
2012-06-21 13:25:00,54.97,55.0,54.93,54.95,8200.0,46.5332,46.5586,46.4993,46.5163,8200.0
2012-06-21 13:30:00,54.93,55.02,54.92,54.98,12800.0,46.4993,46.5755,46.4909,46.5417,12800.0
2012-06-21 13:35:00,54.97,54.98,54.87,54.9,14900.0,46.5332,46.5417,46.4485,46.4739,14900.0
2012-06-21 13:40:00,54.91,54.91,54.84,54.85,8300.0,46.4824,46.4824,46.4232,46.4316,8300.0
2012-06-21 13:45:00,54.85,54.86,54.82,54.83,11700.0,46.4316,46.4401,46.4062,46.4147,11700.0
2012-06-21 13:50:00,54.83,54.93,54.82,54.91,8600.0,46.4147,46.4993,46.4062,46.4824,8600.0
2012-06-21 13:55:00,54.93,54.95,54.84,54.85,12900.0,46.4993,46.5163,46.4232,46.4316,12900.0
2012-06-21 14:00:00,54.85,54.95,54.82,54.94,9900.0,46.4316,46.5163,46.4062,46.5078,9900.0
2012-06-21 14:05:00,54.94,54.95,54.89,54.94,20200.0,46.5078,46.5163,46.4655,46.5078,20200.0
2012-06-21 14:10:00,54.92,54.94,54.86,54.9,7800.0,46.4909,46.5078,46.4401,46.4739,7800.0
2012-06-21 14:15:00,54.91,54.91,54.79,54.79,7400.0,46.4824,46.4824,46.3808,46.3808,7400.0
2012-06-21 14:20:00,54.82,54.82,54.68,54.7,15400.0,46.4062,46.4062,46.2877,46.3046,15400.0
2012-06-21 14:25:00,54.72,54.72,54.64,54.71,11500.0,46.3216,46.3216,46.2538,46.3131,11500.0
2012-06-21 14:30:00,54.71,54.74,54.71,54.73,7500.0,46.3131,46.3385,46.3131,46.33,7500.0
2012-06-21 14:35:00,54.73,54.75,54.7,54.72,8000.0,46.33,46.347,46.3046,46.3216,8000.0
2012-06-21 14:40:00,54.73,54.82,54.73,54.77,11600.0,46.33,46.4062,46.33,46.3639,11600.0
2012-06-21 14:45:00,54.77,54.79,54.74,54.78,14700.0,46.3639,46.3808,46.3385,46.3724,14700.0
2012-06-21 14:50:00,54.79,54.79,54.74,54.74,10300.0,46.3808,46.3808,46.3385,46.3385,10300.0
2012-06-21 14:55:00,54.75,54.75,54.67,54.7,13400.0,46.347,46.347,46.2792,46.3046,13400.0
2012-06-21 15:00:00,54.7,54.71,54.66,54.66,11800.0,46.3046,46.3131,46.2708,46.2708,11800.0
2012-06-21 15:05:00,54.66,54.7,54.6,54.6,15200.0,46.2708,46.3046,46.22,46.22,15200.0
2012-06-21 15:10:00,54.64,54.67,54.59,54.6,57300.0,46.2538,46.2792,46.2115,46.22,57300.0
2012-06-21 15:15:00,54.6,54.62,54.52,54.52,14900.0,46.22,46.2369,46.1523,46.1523,14900.0
2012-06-21 15:20:00,54.52,54.59,54.47,54.59,36600.0,46.1523,46.2115,46.1099,46.2115,36600.0
2012-06-21 15:25:00,54.61,54.65,54.57,54.6,20800.0,46.2285,46.2623,46.1946,46.22,20800.0
2012-06-21 15:30:00,54.6,54.63,54.54,54.58,64300.0,46.22,46.2454,46.1692,46.2031,64300.0
2012-06-21 15:35:00,54.59,54.64,54.56,54.61,99500.0,46.2115,46.2538,46.1861,46.2285,99500.0
2012-06-21 15:40:00,54.62,54.66,54.57,54.58,56700.0,46.2369,46.2708,46.1946,46.2031,56700.0
2012-06-21 15:45:00,54.58,54.59,54.49,54.53,41200.0,46.2031,46.2115,46.1269,46.1607,41200.0
2012-06-21 15:50:00,54.54,54.55,54.46,54.52,67800.0,46.1692,46.1777,46.1015,46.1523,67800.0
2012-06-21 15:55:00,54.52,54.56,54.46,54.49,174100.0,46.1523,46.1861,46.1015,46.1269,174100.0
2012-06-22 09:30:00,55.08,55.36,54.33,54.4,65500.0,46.6263,46.8633,45.9914,46.0507,65500.0
2012-06-22 09:35:00,54.43,54.45,54.29,54.35,26400.0,46.0761,46.093,45.9576,46.0084,26400.0
2012-06-22 09:40:00,54.37,54.45,54.3,54.42,17400.0,46.0253,46.093,45.966,46.0676,17400.0
2012-06-22 09:45:00,54.41,54.43,54.32,54.42,15900.0,46.0591,46.0761,45.983,46.0676,15900.0
2012-06-22 09:50:00,54.42,54.59,54.39,54.59,35700.0,46.0676,46.2115,46.0422,46.2115,35700.0
2012-06-22 09:55:00,54.59,54.73,54.44,54.71,39600.0,46.2115,46.33,46.0845,46.3131,39600.0
2012-06-22 10:00:00,54.71,54.93,54.66,54.92,18300.0,46.3131,46.4993,46.2708,46.4909,18300.0
2012-06-22 10:05:00,54.93,54.96,54.84,54.86,40400.0,46.4993,46.5247,46.4232,46.4401,40400.0
2012-06-22 10:10:00,54.88,54.99,54.86,54.99,22000.0,46.457,46.5501,46.4401,46.5501,22000.0
2012-06-22 10:15:00,55.0,55.0,54.82,54.84,27600.0,46.5586,46.5586,46.4062,46.4232,27600.0
2012-06-22 10:20:00,54.84,54.91,54.83,54.9,14400.0,46.4232,46.4824,46.4147,46.4739,14400.0
2012-06-22 10:25:00,54.88,54.96,54.85,54.93,50500.0,46.457,46.5247,46.4316,46.4993,50500.0
2012-06-22 10:30:00,54.93,54.94,54.79,54.89,83700.0,46.4993,46.5078,46.3808,46.4655,83700.0
2012-06-22 10:35:00,54.89,54.92,54.8,54.83,11300.0,46.4655,46.4909,46.3893,46.4147,11300.0
2012-06-22 10:40:00,54.83,54.85,54.74,54.75,14700.0,46.4147,46.4316,46.3385,46.347,14700.0
2012-06-22 10:45:00,54.73,54.82,54.73,54.79,11600.0,46.33,46.4062,46.33,46.3808,11600.0
2012-06-22 10:50:00,54.8,54.94,54.8,54.92,10100.0,46.3893,46.5078,46.3893,46.4909,10100.0
2012-06-22 10:55:00,54.92,54.97,54.85,54.87,20900.0,46.4909,46.5332,46.4316,46.4485,20900.0
2012-06-22 11:00:00,54.86,54.94,54.8,54.94,35100.0,46.4401,46.5078,46.3893,46.5078,35100.0
2012-06-22 11:05:00,54.92,54.93,54.8,54.87,9700.0,46.4909,46.4993,46.3893,46.4485,9700.0
2012-06-22 11:10:00,54.88,54.94,54.83,54.89,34500.0,46.457,46.5078,46.4147,46.4655,34500.0
2012-06-22 11:15:00,54.91,54.93,54.85,54.91,8200.0,46.4824,46.4993,46.4316,46.4824,8200.0
2012-06-22 11:20:00,54.91,54.91,54.8,54.81,8300.0,46.4824,46.4824,46.3893,46.3978,8300.0
2012-06-22 11:25:00,54.82,54.84,54.75,54.78,8100.0,46.4062,46.4232,46.347,46.3724,8100.0
2012-06-22 11:30:00,54.77,54.77,54.68,54.71,12100.0,46.3639,46.3639,46.2877,46.3131,12100.0
2012-06-22 11:35:00,54.69,54.7,54.65,54.68,6400.0,46.2962,46.3046,46.2623,46.2877,6400.0
2012-06-22 11:40:00,54.68,54.7,54.65,54.68,5000.0,46.2877,46.3046,46.2623,46.2877,5000.0
2012-06-22 11:45:00,54.69,54.73,54.65,54.65,7400.0,46.2962,46.33,46.2623,46.2623,7400.0
2012-06-22 11:50:00,54.65,54.7,54.62,54.63,4500.0,46.2623,46.3046,46.2369,46.2454,4500.0
2012-06-22 11:55:00,54.6,54.65,54.6,54.65,5400.0,46.22,46.2623,46.22,46.2623,5400.0
2012-06-22 12:00:00,54.65,54.74,54.62,54.74,10400.0,46.2623,46.3385,46.2369,46.3385,10400.0
2012-06-22 12:05:00,54.75,54.83,54.7,54.72,15600.0,46.347,46.4147,46.3046,46.3216,15600.0
2012-06-22 12:10:00,54.72,54.75,54.7,54.74,7400.0,46.3216,46.347,46.3046,46.3385,7400.0
2012-06-22 12:15:00,54.72,54.76,54.69,54.75,7200.0,46.3216,46.3554,46.2962,46.347,7200.0
2012-06-22 12:20:00,54.75,54.76,54.69,54.76,8300.0,46.347,46.3554,46.2962,46.3554,8300.0
2012-06-22 12:25:00,54.77,54.82,54.77,54.79,8800.0,46.3639,46.4062,46.3639,46.3808,8800.0
2012-06-22 12:30:00,54.77,54.79,54.72,54.74,6200.0,46.3639,46.3808,46.3216,46.3385,6200.0
2012-06-22 12:35:00,54.74,54.76,54.7,54.73,3500.0,46.3385,46.3554,46.3046,46.33,3500.0
2012-06-22 12:40:00,54.74,54.81,54.74,54.79,4300.0,46.3385,46.3978,46.3385,46.3808,4300.0
2012-06-22 12:45:00,54.81,54.89,54.81,54.86,9300.0,46.3978,46.4655,46.3978,46.4401,9300.0
2012-06-22 12:50:00,54.85,54.88,54.84,54.87,4200.0,46.4316,46.457,46.4232,46.4485,4200.0
2012-06-22 12:55:00,54.87,54.89,54.83,54.86,7400.0,46.4485,46.4655,46.4147,46.4401,7400.0
2012-06-22 13:00:00,54.87,54.95,54.87,54.89,11700.0,46.4485,46.5163,46.4485,46.4655,11700.0
2012-06-22 13:05:00,54.9,55.0,54.89,55.0,18800.0,46.4739,46.5586,46.4655,46.5586,18800.0
2012-06-22 13:10:00,54.99,55.04,54.99,55.04,8400.0,46.5501,46.5925,46.5501,46.5925,8400.0
2012-06-22 13:15:00,55.04,55.1,55.04,55.1,11200.0,46.5925,46.6432,46.5925,46.6432,11200.0
2012-06-22 13:20:00,55.1,55.11,54.93,54.93,15300.0,46.6432,46.6517,46.4993,46.4993,15300.0
2012-06-22 13:25:00,54.93,55.0,54.91,54.98,21700.0,46.4993,46.5586,46.4824,46.5417,21700.0
2012-06-22 13:30:00,54.98,54.98,54.91,54.91,2600.0,46.5417,46.5417,46.4824,46.4824,2600.0
2012-06-22 13:35:00,54.92,55.0,54.92,55.0,12800.0,46.4909,46.5586,46.4909,46.5586,12800.0
2012-06-22 13:40:00,55.0,55.06,54.99,55.06,19300.0,46.5586,46.6094,46.5501,46.6094,19300.0
2012-06-22 13:45:00,55.04,55.06,54.97,54.97,6700.0,46.5925,46.6094,46.5332,46.5332,6700.0
2012-06-22 13:50:00,54.97,55.01,54.94,54.97,11900.0,46.5332,46.5671,46.5078,46.5332,11900.0
2012-06-22 13:55:00,54.97,55.07,54.97,55.07,7400.0,46.5332,46.6178,46.5332,46.6178,7400.0
2012-06-22 14:00:00,55.06,55.1,55.06,55.07,9300.0,46.6094,46.6432,46.6094,46.6178,9300.0
2012-06-22 14:05:00,55.07,55.11,55.07,55.1,8300.0,46.6178,46.6517,46.6178,46.6432,8300.0
2012-06-22 14:10:00,55.07,55.08,55.0,55.0,9100.0,46.6178,46.6263,46.5586,46.5586,9100.0
2012-06-22 14:15:00,55.0,55.01,54.93,54.94,14800.0,46.5586,46.5671,46.4993,46.5078,14800.0
2012-06-22 14:20:00,54.94,54.97,54.92,54.97,5100.0,46.5078,46.5332,46.4909,46.5332,5100.0
2012-06-22 14:25:00,54.97,55.0,54.95,54.95,6900.0,46.5332,46.5586,46.5163,46.5163,6900.0
2012-06-22 14:30:00,54.96,55.0,54.96,55.0,29200.0,46.5247,46.5586,46.5247,46.5586,29200.0
2012-06-22 14:35:00,55.0,55.01,54.97,54.97,10300.0,46.5586,46.5671,46.5332,46.5332,10300.0
2012-06-22 14:40:00,54.98,55.0,54.95,54.98,12100.0,46.5417,46.5586,46.5163,46.5417,12100.0
2012-06-22 14:45:00,54.98,55.0,54.96,55.0,12600.0,46.5417,46.5586,46.5247,46.5586,12600.0
2012-06-22 14:50:00,55.0,55.04,55.0,55.02,20200.0,46.5586,46.5925,46.5586,46.5755,20200.0
2012-06-22 14:55:00,55.03,55.05,55.02,55.03,5300.0,46.584,46.6009,46.5755,46.584,5300.0
2012-06-22 15:00:00,55.04,55.04,54.99,54.99,6100.0,46.5925,46.5925,46.5501,46.5501,6100.0
2012-06-22 15:05:00,54.99,55.04,54.97,55.04,39700.0,46.5501,46.5925,46.5332,46.5925,39700.0
2012-06-22 15:10:00,55.03,55.16,55.03,55.14,10200.0,46.584,46.694,46.584,46.6771,10200.0
2012-06-22 15:15:00,55.12,55.12,55.02,55.03,7400.0,46.6602,46.6602,46.5755,46.584,7400.0
2012-06-22 15:20:00,55.04,55.05,55.0,55.05,10000.0,46.5925,46.6009,46.5586,46.6009,10000.0
2012-06-22 15:25:00,55.05,55.07,55.01,55.02,36300.0,46.6009,46.6178,46.5671,46.5755,36300.0
2012-06-22 15:30:00,55.02,55.06,54.97,54.98,34000.0,46.5755,46.6094,46.5332,46.5417,34000.0
2012-06-22 15:35:00,54.99,55.03,54.96,54.99,24800.0,46.5501,46.584,46.5247,46.5501,24800.0
2012-06-22 15:40:00,54.99,55.0,54.97,55.0,23400.0,46.5501,46.5586,46.5332,46.5586,23400.0
2012-06-22 15:45:00,54.99,55.01,54.97,55.0,53600.0,46.5501,46.5671,46.5332,46.5586,53600.0
2012-06-22 15:50:00,54.99,55.04,54.97,54.98,76600.0,46.5501,46.5925,46.5332,46.5417,76600.0
2012-06-22 15:55:00,54.99,55.0,54.89,54.91,94800.0,46.5501,46.5586,46.4655,46.4824,94800.0
2012-06-25 09:30:00,54.49,54.6,54.14,54.22,15200.0,46.1269,46.22,45.8306,45.8983,15200.0
2012-06-25 09:35:00,54.18,54.23,54.0,54.05,14200.0,45.8644,45.9068,45.7121,45.7544,14200.0
2012-06-25 09:40:00,54.05,54.07,53.92,54.07,16200.0,45.7544,45.7713,45.6444,45.7713,16200.0
2012-06-25 09:45:00,54.05,54.15,54.0,54.02,18400.0,45.7544,45.8391,45.7121,45.729,18400.0
2012-06-25 09:50:00,54.02,54.02,53.9,53.95,10300.0,45.729,45.729,45.6274,45.6697,10300.0
2012-06-25 09:55:00,53.95,54.01,53.94,53.99,7600.0,45.6697,45.7205,45.6613,45.7036,7600.0
2012-06-25 10:00:00,54.0,54.18,53.86,53.87,13400.0,45.7121,45.8644,45.5936,45.602,13400.0
2012-06-25 10:05:00,53.86,53.95,53.79,53.82,12800.0,45.5936,45.6697,45.5343,45.5597,12800.0
2012-06-25 10:10:00,53.83,53.83,53.72,53.81,18100.0,45.5682,45.5682,45.475,45.5512,18100.0
2012-06-25 10:15:00,53.79,53.79,53.63,53.67,18900.0,45.5343,45.5343,45.3989,45.4327,18900.0
2012-06-25 10:20:00,53.69,53.72,53.59,53.6,26600.0,45.4497,45.475,45.365,45.3735,26600.0
2012-06-25 10:25:00,53.6,53.62,53.5,53.53,17100.0,45.3735,45.3904,45.2888,45.3142,17100.0
2012-06-25 10:30:00,53.53,53.63,53.52,53.61,11100.0,45.3142,45.3989,45.3057,45.3819,11100.0
2012-06-25 10:35:00,53.61,53.67,53.56,53.59,22900.0,45.3819,45.4327,45.3396,45.365,22900.0
2012-06-25 10:40:00,53.6,53.61,53.53,53.58,13300.0,45.3735,45.3819,45.3142,45.3565,13300.0
2012-06-25 10:45:00,53.57,53.6,53.52,53.56,12400.0,45.3481,45.3735,45.3057,45.3396,12400.0
2012-06-25 10:50:00,53.54,53.59,53.51,53.58,18700.0,45.3227,45.365,45.2973,45.3565,18700.0
2012-06-25 10:55:00,53.6,53.64,53.57,53.59,13100.0,45.3735,45.4073,45.3481,45.365,13100.0
2012-06-25 11:00:00,53.6,53.63,53.47,53.47,19000.0,45.3735,45.3989,45.2634,45.2634,19000.0
2012-06-25 11:05:00,53.47,53.48,53.37,53.39,43000.0,45.2634,45.2719,45.1788,45.1957,43000.0
2012-06-25 11:10:00,53.39,53.41,53.34,53.34,27000.0,45.1957,45.2126,45.1534,45.1534,27000.0
2012-06-25 11:15:00,53.34,53.43,53.33,53.42,16800.0,45.1534,45.2296,45.1449,45.2211,16800.0
2012-06-25 11:20:00,53.43,53.54,53.43,53.52,22500.0,45.2296,45.3227,45.2296,45.3057,22500.0
2012-06-25 11:25:00,53.52,53.52,53.42,53.47,45400.0,45.3057,45.3057,45.2211,45.2634,45400.0
2012-06-25 11:30:00,53.47,53.52,53.42,53.45,22300.0,45.2634,45.3057,45.2211,45.2465,22300.0
2012-06-25 11:35:00,53.43,53.46,53.41,53.43,6100.0,45.2296,45.255,45.2126,45.2296,6100.0
2012-06-25 11:40:00,53.43,53.43,53.37,53.37,10500.0,45.2296,45.2296,45.1788,45.1788,10500.0
2012-06-25 11:45:00,53.37,53.5,53.37,53.46,11500.0,45.1788,45.2888,45.1788,45.255,11500.0
2012-06-25 11:50:00,53.46,53.46,53.37,53.45,6200.0,45.255,45.255,45.1788,45.2465,6200.0
2012-06-25 11:55:00,53.44,53.45,53.32,53.34,16300.0,45.238,45.2465,45.1364,45.1534,16300.0
2012-06-25 12:00:00,53.33,53.42,53.32,53.4,11200.0,45.1449,45.2211,45.1364,45.2042,11200.0
2012-06-25 12:05:00,53.39,53.42,53.38,53.41,6600.0,45.1957,45.2211,45.1872,45.2126,6600.0
2012-06-25 12:10:00,53.41,53.42,53.38,53.38,5500.0,45.2126,45.2211,45.1872,45.1872,5500.0
2012-06-25 12:15:00,53.39,53.5,53.39,53.5,11400.0,45.1957,45.2888,45.1957,45.2888,11400.0
2012-06-25 12:20:00,53.52,53.63,53.52,53.58,13200.0,45.3057,45.3989,45.3057,45.3565,13200.0
2012-06-25 12:25:00,53.59,53.63,53.56,53.62,69600.0,45.365,45.3989,45.3396,45.3904,69600.0
2012-06-25 12:30:00,53.61,53.62,53.6,53.61,5100.0,45.3819,45.3904,45.3735,45.3819,5100.0
2012-06-25 12:35:00,53.61,53.62,53.6,53.61,10800.0,45.3819,45.3904,45.3735,45.3819,10800.0
2012-06-25 12:40:00,53.62,53.73,53.62,53.72,14800.0,45.3904,45.4835,45.3904,45.475,14800.0
2012-06-25 12:45:00,53.73,53.78,53.71,53.77,15900.0,45.4835,45.5258,45.4666,45.5174,15900.0
2012-06-25 12:50:00,53.76,53.77,53.76,53.77,3600.0,45.5089,45.5174,45.5089,45.5174,3600.0
2012-06-25 12:55:00,53.76,53.81,53.76,53.8,11900.0,45.5089,45.5512,45.5089,45.5428,11900.0
2012-06-25 13:00:00,53.8,53.8,53.75,53.76,10400.0,45.5428,45.5428,45.5004,45.5089,10400.0
2012-06-25 13:05:00,53.76,53.81,53.76,53.79,10600.0,45.5089,45.5512,45.5089,45.5343,10600.0
2012-06-25 13:10:00,53.79,53.79,53.75,53.77,4700.0,45.5343,45.5343,45.5004,45.5174,4700.0
2012-06-25 13:15:00,53.77,53.82,53.77,53.81,14700.0,45.5174,45.5597,45.5174,45.5512,14700.0
2012-06-25 13:20:00,53.81,53.88,53.8,53.88,17200.0,45.5512,45.6105,45.5428,45.6105,17200.0
2012-06-25 13:25:00,53.88,53.9,53.85,53.86,10200.0,45.6105,45.6274,45.5851,45.5936,10200.0
2012-06-25 13:30:00,53.86,53.97,53.85,53.97,11500.0,45.5936,45.6867,45.5851,45.6867,11500.0
2012-06-25 13:35:00,53.98,54.02,53.97,54.0,7500.0,45.6951,45.729,45.6867,45.7121,7500.0
2012-06-25 13:40:00,54.0,54.0,53.94,53.97,5600.0,45.7121,45.7121,45.6613,45.6867,5600.0
2012-06-25 13:45:00,53.97,54.02,53.97,53.97,6800.0,45.6867,45.729,45.6867,45.6867,6800.0
2012-06-25 13:50:00,53.96,54.03,53.96,53.99,89600.0,45.6782,45.7375,45.6782,45.7036,89600.0
2012-06-25 13:55:00,53.99,54.1,53.99,54.1,12700.0,45.7036,45.7967,45.7036,45.7967,12700.0
2012-06-25 14:00:00,54.09,54.12,54.06,54.06,11500.0,45.7883,45.8137,45.7629,45.7629,11500.0
2012-06-25 14:05:00,54.07,54.07,54.02,54.02,11100.0,45.7713,45.7713,45.729,45.729,11100.0
2012-06-25 14:10:00,54.03,54.04,54.01,54.01,11900.0,45.7375,45.7459,45.7205,45.7205,11900.0
2012-06-25 14:15:00,54.0,54.07,54.0,54.03,11700.0,45.7121,45.7713,45.7121,45.7375,11700.0
2012-06-25 14:20:00,54.03,54.12,54.03,54.11,7800.0,45.7375,45.8137,45.7375,45.8052,7800.0
2012-06-25 14:25:00,54.11,54.11,54.05,54.05,13200.0,45.8052,45.8052,45.7544,45.7544,13200.0
2012-06-25 14:30:00,54.05,54.07,54.02,54.02,9600.0,45.7544,45.7713,45.729,45.729,9600.0
2012-06-25 14:35:00,54.01,54.07,53.99,54.06,9900.0,45.7205,45.7713,45.7036,45.7629,9900.0
2012-06-25 14:40:00,54.05,54.1,54.03,54.09,12800.0,45.7544,45.7967,45.7375,45.7883,12800.0
2012-06-25 14:45:00,54.08,54.09,54.01,54.01,30000.0,45.7798,45.7883,45.7205,45.7205,30000.0
2012-06-25 14:50:00,54.01,54.01,53.95,53.95,77700.0,45.7205,45.7205,45.6697,45.6697,77700.0
2012-06-25 14:55:00,53.96,53.98,53.9,53.9,6700.0,45.6782,45.6951,45.6274,45.6274,6700.0
2012-06-25 15:00:00,53.9,53.9,53.83,53.83,8100.0,45.6274,45.6274,45.5682,45.5682,8100.0
2012-06-25 15:05:00,53.83,53.99,53.83,53.96,15300.0,45.5682,45.7036,45.5682,45.6782,15300.0
2012-06-25 15:10:00,53.97,54.0,53.95,53.99,13600.0,45.6867,45.7121,45.6697,45.7036,13600.0
2012-06-25 15:15:00,53.97,53.99,53.93,53.98,12800.0,45.6867,45.7036,45.6528,45.6951,12800.0
2012-06-25 15:20:00,53.98,54.02,53.96,54.02,20100.0,45.6951,45.729,45.6782,45.729,20100.0
2012-06-25 15:25:00,54.01,54.09,53.97,53.97,18900.0,45.7205,45.7883,45.6867,45.6867,18900.0
2012-06-25 15:30:00,53.98,53.99,53.89,53.93,14500.0,45.6951,45.7036,45.619,45.6528,14500.0
2012-06-25 15:35:00,53.94,54.01,53.94,53.99,17200.0,45.6613,45.7205,45.6613,45.7036,17200.0
2012-06-25 15:40:00,53.99,54.03,53.93,53.93,28500.0,45.7036,45.7375,45.6528,45.6528,28500.0
2012-06-25 15:45:00,53.94,54.06,53.94,54.01,29800.0,45.6613,45.7629,45.6613,45.7205,29800.0
2012-06-25 15:50:00,54.01,54.02,53.89,53.94,55000.0,45.7205,45.729,45.619,45.6613,55000.0
2012-06-25 15:55:00,53.94,53.95,53.86,53.89,80000.0,45.6613,45.6697,45.5936,45.619,80000.0
2012-06-26 09:30:00,53.93,54.35,53.89,54.2,66000.0,45.6528,46.0084,45.619,45.8814,66000.0
2012-06-26 09:35:00,54.2,54.32,54.17,54.32,15500.0,45.8814,45.983,45.856,45.983,15500.0
2012-06-26 09:40:00,54.29,54.42,54.29,54.31,7900.0,45.9576,46.0676,45.9576,45.9745,7900.0
2012-06-26 09:45:00,54.29,54.3,54.17,54.2,11200.0,45.9576,45.966,45.856,45.8814,11200.0
2012-06-26 09:50:00,54.2,54.28,54.17,54.26,29500.0,45.8814,45.9491,45.856,45.9322,29500.0
2012-06-26 09:55:00,54.27,54.34,54.21,54.22,21100.0,45.9406,45.9999,45.8898,45.8983,21100.0
2012-06-26 10:00:00,54.23,54.37,54.19,54.3,18700.0,45.9068,46.0253,45.8729,45.966,18700.0
2012-06-26 10:05:00,54.29,54.41,54.28,54.38,12500.0,45.9576,46.0591,45.9491,46.0338,12500.0
2012-06-26 10:10:00,54.38,54.38,54.23,54.25,11800.0,46.0338,46.0338,45.9068,45.9237,11800.0
2012-06-26 10:15:00,54.28,54.3,54.19,54.19,66100.0,45.9491,45.966,45.8729,45.8729,66100.0
2012-06-26 10:20:00,54.19,54.19,54.01,54.01,12900.0,45.8729,45.8729,45.7205,45.7205,12900.0
2012-06-26 10:25:00,53.98,54.13,53.98,54.08,7300.0,45.6951,45.8221,45.6951,45.7798,7300.0
2012-06-26 10:30:00,54.08,54.08,53.99,53.99,6000.0,45.7798,45.7798,45.7036,45.7036,6000.0
2012-06-26 10:35:00,53.99,54.06,53.98,54.02,11800.0,45.7036,45.7629,45.6951,45.729,11800.0
2012-06-26 10:40:00,54.03,54.04,53.91,53.91,12400.0,45.7375,45.7459,45.6359,45.6359,12400.0
2012-06-26 10:45:00,53.92,53.93,53.84,53.88,20500.0,45.6444,45.6528,45.5766,45.6105,20500.0
2012-06-26 10:50:00,53.88,54.01,53.88,54.0,14300.0,45.6105,45.7205,45.6105,45.7121,14300.0
2012-06-26 10:55:00,54.0,54.06,53.93,53.95,10400.0,45.7121,45.7629,45.6528,45.6697,10400.0
2012-06-26 11:00:00,53.93,54.13,53.93,54.03,14100.0,45.6528,45.8221,45.6528,45.7375,14100.0
2012-06-26 11:05:00,54.06,54.1,53.85,53.93,13600.0,45.7629,45.7967,45.5851,45.6528,13600.0
2012-06-26 11:10:00,53.92,53.94,53.82,53.87,13600.0,45.6444,45.6613,45.5597,45.602,13600.0
2012-06-26 11:15:00,53.86,53.93,53.83,53.93,40200.0,45.5936,45.6528,45.5682,45.6528,40200.0
2012-06-26 11:20:00,53.93,54.05,53.88,54.05,33000.0,45.6528,45.7544,45.6105,45.7544,33000.0
2012-06-26 11:25:00,54.03,54.11,53.99,53.99,20500.0,45.7375,45.8052,45.7036,45.7036,20500.0
2012-06-26 11:30:00,53.96,54.0,53.9,53.91,30500.0,45.6782,45.7121,45.6274,45.6359,30500.0
2012-06-26 11:35:00,53.9,53.98,53.9,53.96,14600.0,45.6274,45.6951,45.6274,45.6782,14600.0
2012-06-26 11:40:00,53.95,53.95,53.86,53.86,19100.0,45.6697,45.6697,45.5936,45.5936,19100.0
2012-06-26 11:45:00,53.85,53.89,53.8,53.85,19900.0,45.5851,45.619,45.5428,45.5851,19900.0
2012-06-26 11:50:00,53.86,54.04,53.86,54.02,14000.0,45.5936,45.7459,45.5936,45.729,14000.0
2012-06-26 11:55:00,54.0,54.0,53.91,53.94,9100.0,45.7121,45.7121,45.6359,45.6613,9100.0
2012-06-26 12:00:00,53.95,54.05,53.95,54.03,17400.0,45.6697,45.7544,45.6697,45.7375,17400.0
2012-06-26 12:05:00,54.03,54.07,54.01,54.04,18100.0,45.7375,45.7713,45.7205,45.7459,18100.0
2012-06-26 12:10:00,54.06,54.14,54.01,54.02,14100.0,45.7629,45.8306,45.7205,45.729,14100.0
2012-06-26 12:15:00,54.01,54.08,54.0,54.01,10100.0,45.7205,45.7798,45.7121,45.7205,10100.0
2012-06-26 12:20:00,54.01,54.04,53.97,54.02,12000.0,45.7205,45.7459,45.6867,45.729,12000.0
2012-06-26 12:25:00,54.02,54.03,53.96,54.03,13000.0,45.729,45.7375,45.6782,45.7375,13000.0
2012-06-26 12:30:00,54.03,54.06,54.0,54.02,15600.0,45.7375,45.7629,45.7121,45.729,15600.0
2012-06-26 12:35:00,54.01,54.04,53.97,54.02,15500.0,45.7205,45.7459,45.6867,45.729,15500.0
2012-06-26 12:40:00,54.03,54.04,53.99,54.04,17400.0,45.7375,45.7459,45.7036,45.7459,17400.0
2012-06-26 12:45:00,54.05,54.09,53.98,54.0,15600.0,45.7544,45.7883,45.6951,45.7121,15600.0
2012-06-26 12:50:00,54.01,54.01,53.92,54.0,12300.0,45.7205,45.7205,45.6444,45.7121,12300.0
2012-06-26 12:55:00,54.0,54.0,53.96,54.0,9200.0,45.7121,45.7121,45.6782,45.7121,9200.0
2012-06-26 13:00:00,54.01,54.02,53.97,53.97,11300.0,45.7205,45.729,45.6867,45.6867,11300.0
2012-06-26 13:05:00,53.97,53.98,53.94,53.94,15100.0,45.6867,45.6951,45.6613,45.6613,15100.0
2012-06-26 13:10:00,53.95,54.03,53.95,53.98,12700.0,45.6697,45.7375,45.6697,45.6951,12700.0
2012-06-26 13:15:00,53.95,54.02,53.95,53.98,22100.0,45.6697,45.729,45.6697,45.6951,22100.0
2012-06-26 13:20:00,53.99,54.04,53.98,53.99,18400.0,45.7036,45.7459,45.6951,45.7036,18400.0
2012-06-26 13:25:00,53.99,54.0,53.91,53.91,10100.0,45.7036,45.7121,45.6359,45.6359,10100.0
2012-06-26 13:30:00,53.9,53.93,53.86,53.86,33000.0,45.6274,45.6528,45.5936,45.5936,33000.0
2012-06-26 13:35:00,53.86,53.9,53.81,53.82,40200.0,45.5936,45.6274,45.5512,45.5597,40200.0
2012-06-26 13:40:00,53.83,53.83,53.76,53.78,22300.0,45.5682,45.5682,45.5089,45.5258,22300.0
2012-06-26 13:45:00,53.79,53.83,53.78,53.82,16800.0,45.5343,45.5682,45.5258,45.5597,16800.0
2012-06-26 13:50:00,53.83,53.87,53.81,53.81,27200.0,45.5682,45.602,45.5512,45.5512,27200.0
2012-06-26 13:55:00,53.82,53.88,53.77,53.87,22600.0,45.5597,45.6105,45.5174,45.602,22600.0
2012-06-26 14:00:00,53.87,53.93,53.86,53.86,33700.0,45.602,45.6528,45.5936,45.5936,33700.0
2012-06-26 14:05:00,53.86,53.97,53.86,53.97,20200.0,45.5936,45.6867,45.5936,45.6867,20200.0
2012-06-26 14:10:00,53.98,54.05,53.97,54.05,12000.0,45.6951,45.7544,45.6867,45.7544,12000.0
2012-06-26 14:15:00,54.04,54.08,54.03,54.06,8600.0,45.7459,45.7798,45.7375,45.7629,8600.0
2012-06-26 14:20:00,54.07,54.15,54.07,54.11,8600.0,45.7713,45.8391,45.7713,45.8052,8600.0
2012-06-26 14:25:00,54.12,54.16,54.12,54.15,8400.0,45.8137,45.8475,45.8137,45.8391,8400.0
2012-06-26 14:30:00,54.15,54.16,54.05,54.09,13900.0,45.8391,45.8475,45.7544,45.7883,13900.0
2012-06-26 14:35:00,54.09,54.09,54.05,54.06,11700.0,45.7883,45.7883,45.7544,45.7629,11700.0
2012-06-26 14:40:00,54.07,54.12,54.01,54.01,28300.0,45.7713,45.8137,45.7205,45.7205,28300.0
2012-06-26 14:45:00,54.0,54.04,53.97,53.98,11600.0,45.7121,45.7459,45.6867,45.6951,11600.0
2012-06-26 14:50:00,53.98,53.98,53.85,53.85,30800.0,45.6951,45.6951,45.5851,45.5851,30800.0
2012-06-26 14:55:00,53.85,53.92,53.85,53.92,15100.0,45.5851,45.6444,45.5851,45.6444,15100.0
2012-06-26 15:00:00,53.91,53.96,53.9,53.94,17400.0,45.6359,45.6782,45.6274,45.6613,17400.0
2012-06-26 15:05:00,53.92,54.0,53.89,53.97,12600.0,45.6444,45.7121,45.619,45.6867,12600.0
2012-06-26 15:10:00,53.97,54.01,53.96,53.97,19600.0,45.6867,45.7205,45.6782,45.6867,19600.0
2012-06-26 15:15:00,53.97,54.05,53.96,53.97,12100.0,45.6867,45.7544,45.6782,45.6867,12100.0
2012-06-26 15:20:00,53.98,54.08,53.98,54.07,13500.0,45.6951,45.7798,45.6951,45.7713,13500.0
2012-06-26 15:25:00,54.05,54.05,53.89,53.94,17000.0,45.7544,45.7544,45.619,45.6613,17000.0
2012-06-26 15:30:00,53.94,53.99,53.93,53.98,21100.0,45.6613,45.7036,45.6528,45.6951,21100.0
2012-06-26 15:35:00,53.99,54.06,53.99,54.02,18100.0,45.7036,45.7629,45.7036,45.729,18100.0
2012-06-26 15:40:00,54.01,54.03,53.96,53.99,44500.0,45.7205,45.7375,45.6782,45.7036,44500.0
2012-06-26 15:45:00,53.98,54.03,53.94,54.03,50300.0,45.6951,45.7375,45.6613,45.7375,50300.0
2012-06-26 15:50:00,54.03,54.04,53.96,54.0,55400.0,45.7375,45.7459,45.6782,45.7121,55400.0
2012-06-26 15:55:00,54.0,54.01,53.86,53.87,95900.0,45.7121,45.7205,45.5936,45.602,95900.0
2012-06-27 09:30:00,54.11,54.32,54.06,54.09,22700.0,45.8052,45.983,45.7629,45.7883,22700.0
2012-06-27 09:35:00,54.1,54.19,54.08,54.11,11900.0,45.7967,45.8729,45.7798,45.8052,11900.0
2012-06-27 09:40:00,54.12,54.18,54.03,54.06,13900.0,45.8137,45.8644,45.7375,45.7629,13900.0
2012-06-27 09:45:00,54.06,54.06,53.92,53.97,8400.0,45.7629,45.7629,45.6444,45.6867,8400.0
2012-06-27 09:50:00,53.98,54.09,53.96,54.08,59900.0,45.6951,45.7883,45.6782,45.7798,59900.0
2012-06-27 09:55:00,54.08,54.35,53.97,54.23,21700.0,45.7798,46.0084,45.6867,45.9068,21700.0
2012-06-27 10:00:00,54.25,54.41,54.25,54.38,16200.0,45.9237,46.0591,45.9237,46.0338,16200.0
2012-06-27 10:05:00,54.39,54.52,54.39,54.46,10900.0,46.0422,46.1523,46.0422,46.1015,10900.0
2012-06-27 10:10:00,54.47,54.66,54.42,54.44,17100.0,46.1099,46.2708,46.0676,46.0845,17100.0
2012-06-27 10:15:00,54.45,54.49,54.35,54.37,9200.0,46.093,46.1269,46.0084,46.0253,9200.0
2012-06-27 10:20:00,54.39,54.41,54.28,54.3,5800.0,46.0422,46.0591,45.9491,45.966,5800.0
2012-06-27 10:25:00,54.28,54.34,54.24,54.32,7000.0,45.9491,45.9999,45.9152,45.983,7000.0
2012-06-27 10:30:00,54.31,54.33,54.24,54.25,8400.0,45.9745,45.9914,45.9152,45.9237,8400.0
2012-06-27 10:35:00,54.24,54.25,54.2,54.22,6600.0,45.9152,45.9237,45.8814,45.8983,6600.0
2012-06-27 10:40:00,54.22,54.22,54.06,54.07,13600.0,45.8983,45.8983,45.7629,45.7713,13600.0
2012-06-27 10:45:00,54.07,54.1,54.05,54.06,8400.0,45.7713,45.7967,45.7544,45.7629,8400.0
2012-06-27 10:50:00,54.06,54.07,53.92,53.94,66500.0,45.7629,45.7713,45.6444,45.6613,66500.0
2012-06-27 10:55:00,53.92,54.0,53.88,53.97,70600.0,45.6444,45.7121,45.6105,45.6867,70600.0
2012-06-27 11:00:00,53.97,54.0,53.95,53.96,13700.0,45.6867,45.7121,45.6697,45.6782,13700.0
2012-06-27 11:05:00,53.96,54.03,53.96,54.0,10100.0,45.6782,45.7375,45.6782,45.7121,10100.0
2012-06-27 11:10:00,54.0,54.04,53.98,54.0,9700.0,45.7121,45.7459,45.6951,45.7121,9700.0
2012-06-27 11:15:00,53.97,54.0,53.9,53.99,21700.0,45.6867,45.7121,45.6274,45.7036,21700.0
2012-06-27 11:20:00,54.0,54.02,53.98,53.98,10000.0,45.7121,45.729,45.6951,45.6951,10000.0
2012-06-27 11:25:00,53.96,54.05,53.91,54.05,17700.0,45.6782,45.7544,45.6359,45.7544,17700.0
2012-06-27 11:30:00,54.05,54.08,54.02,54.04,12800.0,45.7544,45.7798,45.729,45.7459,12800.0
2012-06-27 11:35:00,54.04,54.12,54.04,54.09,9200.0,45.7459,45.8137,45.7459,45.7883,9200.0
2012-06-27 11:40:00,54.1,54.14,54.08,54.09,7000.0,45.7967,45.8306,45.7798,45.7883,7000.0
2012-06-27 11:45:00,54.08,54.11,54.02,54.08,31800.0,45.7798,45.8052,45.729,45.7798,31800.0
2012-06-27 11:50:00,54.1,54.11,54.07,54.1,6100.0,45.7967,45.8052,45.7713,45.7967,6100.0
2012-06-27 11:55:00,54.12,54.15,54.1,54.13,10500.0,45.8137,45.8391,45.7967,45.8221,10500.0
2012-06-27 12:00:00,54.1,54.16,54.1,54.16,4100.0,45.7967,45.8475,45.7967,45.8475,4100.0
2012-06-27 12:05:00,54.15,54.2,54.15,54.17,12900.0,45.8391,45.8814,45.8391,45.856,12900.0
2012-06-27 12:10:00,54.17,54.22,54.13,54.16,11000.0,45.856,45.8983,45.8221,45.8475,11000.0
2012-06-27 12:15:00,54.17,54.18,54.12,54.18,3700.0,45.856,45.8644,45.8137,45.8644,3700.0
2012-06-27 12:20:00,54.17,54.18,54.12,54.12,27900.0,45.856,45.8644,45.8137,45.8137,27900.0
2012-06-27 12:25:00,54.12,54.14,54.09,54.1,5100.0,45.8137,45.8306,45.7883,45.7967,5100.0
2012-06-27 12:30:00,54.08,54.12,54.06,54.11,4200.0,45.7798,45.8137,45.7629,45.8052,4200.0
2012-06-27 12:35:00,54.11,54.18,54.11,54.16,7800.0,45.8052,45.8644,45.8052,45.8475,7800.0
2012-06-27 12:40:00,54.16,54.2,54.12,54.16,13000.0,45.8475,45.8814,45.8137,45.8475,13000.0
2012-06-27 12:45:00,54.17,54.17,54.12,54.12,3500.0,45.856,45.856,45.8137,45.8137,3500.0
2012-06-27 12:50:00,54.12,54.13,54.1,54.13,4600.0,45.8137,45.8221,45.7967,45.8221,4600.0
2012-06-27 12:55:00,54.13,54.13,54.07,54.08,4200.0,45.8221,45.8221,45.7713,45.7798,4200.0
2012-06-27 13:00:00,54.08,54.12,54.07,54.09,3800.0,45.7798,45.8137,45.7713,45.7883,3800.0
2012-06-27 13:05:00,54.11,54.16,54.09,54.14,5700.0,45.8052,45.8475,45.7883,45.8306,5700.0
2012-06-27 13:10:00,54.11,54.14,54.1,54.13,4000.0,45.8052,45.8306,45.7967,45.8221,4000.0
2012-06-27 13:15:00,54.13,54.14,54.08,54.09,3700.0,45.8221,45.8306,45.7798,45.7883,3700.0
2012-06-27 13:20:00,54.07,54.09,54.05,54.05,5400.0,45.7713,45.7883,45.7544,45.7544,5400.0
2012-06-27 13:25:00,54.04,54.04,53.99,53.99,3400.0,45.7459,45.7459,45.7036,45.7036,3400.0
2012-06-27 13:30:00,53.99,54.01,53.98,53.99,5200.0,45.7036,45.7205,45.6951,45.7036,5200.0
2012-06-27 13:35:00,53.99,53.99,53.95,53.96,3800.0,45.7036,45.7036,45.6697,45.6782,3800.0
2012-06-27 13:40:00,53.98,54.04,53.98,53.99,6700.0,45.6951,45.7459,45.6951,45.7036,6700.0
2012-06-27 13:45:00,53.99,54.0,53.96,53.99,3800.0,45.7036,45.7121,45.6782,45.7036,3800.0
2012-06-27 13:50:00,54.0,54.03,53.95,53.95,8000.0,45.7121,45.7375,45.6697,45.6697,8000.0
2012-06-27 13:55:00,53.96,53.97,53.9,53.96,9100.0,45.6782,45.6867,45.6274,45.6782,9100.0
2012-06-27 14:00:00,53.97,54.0,53.91,53.91,6600.0,45.6867,45.7121,45.6359,45.6359,6600.0
2012-06-27 14:05:00,53.9,53.92,53.83,53.83,7600.0,45.6274,45.6444,45.5682,45.5682,7600.0
2012-06-27 14:10:00,53.84,53.89,53.8,53.81,29200.0,45.5766,45.619,45.5428,45.5512,29200.0
2012-06-27 14:15:00,53.81,53.88,53.81,53.82,8600.0,45.5512,45.6105,45.5512,45.5597,8600.0
2012-06-27 14:20:00,53.82,53.87,53.81,53.82,6600.0,45.5597,45.602,45.5512,45.5597,6600.0
2012-06-27 14:25:00,53.82,53.82,53.75,53.76,7300.0,45.5597,45.5597,45.5004,45.5089,7300.0
2012-06-27 14:30:00,53.75,53.76,53.73,53.73,19200.0,45.5004,45.5089,45.4835,45.4835,19200.0
2012-06-27 14:35:00,53.73,53.76,53.7,53.7,19900.0,45.4835,45.5089,45.4581,45.4581,19900.0
2012-06-27 14:40:00,53.71,53.74,53.64,53.65,22800.0,45.4666,45.492,45.4073,45.4158,22800.0
2012-06-27 14:45:00,53.65,53.71,53.62,53.69,29100.0,45.4158,45.4666,45.3904,45.4497,29100.0
2012-06-27 14:50:00,53.7,53.72,53.68,53.7,15100.0,45.4581,45.475,45.4412,45.4581,15100.0
2012-06-27 14:55:00,53.71,53.72,53.61,53.61,22100.0,45.4666,45.475,45.3819,45.3819,22100.0
2012-06-27 15:00:00,53.61,53.62,53.56,53.56,27200.0,45.3819,45.3904,45.3396,45.3396,27200.0
2012-06-27 15:05:00,53.56,53.6,53.55,53.59,31000.0,45.3396,45.3735,45.3311,45.365,31000.0
2012-06-27 15:10:00,53.6,53.75,53.59,53.74,14700.0,45.3735,45.5004,45.365,45.492,14700.0
2012-06-27 15:15:00,53.75,53.79,53.74,53.76,12300.0,45.5004,45.5343,45.492,45.5089,12300.0
2012-06-27 15:20:00,53.75,53.81,53.74,53.78,12200.0,45.5004,45.5512,45.492,45.5258,12200.0
2012-06-27 15:25:00,53.78,53.84,53.76,53.81,19400.0,45.5258,45.5766,45.5089,45.5512,19400.0
2012-06-27 15:30:00,53.82,53.86,53.77,53.83,18000.0,45.5597,45.5936,45.5174,45.5682,18000.0
2012-06-27 15:35:00,53.84,53.91,53.81,53.89,62100.0,45.5766,45.6359,45.5512,45.619,62100.0
2012-06-27 15:40:00,53.9,54.1,53.89,54.05,140200.0,45.6274,45.7967,45.619,45.7544,140200.0
2012-06-27 15:45:00,54.04,54.05,53.92,53.95,34000.0,45.7459,45.7544,45.6444,45.6697,34000.0
2012-06-27 15:50:00,53.94,53.97,53.89,53.89,37500.0,45.6613,45.6867,45.619,45.619,37500.0
2012-06-27 15:55:00,53.9,53.91,53.86,53.9,64000.0,45.6274,45.6359,45.5936,45.6274,64000.0
2012-06-28 09:30:00,53.66,53.91,53.56,53.86,35600.0,45.4243,45.6359,45.3396,45.5936,35600.0
2012-06-28 09:35:00,53.85,53.87,53.62,53.65,19000.0,45.5851,45.602,45.3904,45.4158,19000.0
2012-06-28 09:40:00,53.65,53.74,53.61,53.66,13200.0,45.4158,45.492,45.3819,45.4243,13200.0
2012-06-28 09:45:00,53.66,53.94,53.65,53.86,12600.0,45.4243,45.6613,45.4158,45.5936,12600.0
2012-06-28 09:50:00,53.85,53.93,53.82,53.89,37400.0,45.5851,45.6528,45.5597,45.619,37400.0
2012-06-28 09:55:00,53.87,53.97,53.71,53.8,17500.0,45.602,45.6867,45.4666,45.5428,17500.0
2012-06-28 10:00:00,53.81,53.84,53.63,53.63,8600.0,45.5512,45.5766,45.3989,45.3989,8600.0
2012-06-28 10:05:00,53.65,53.72,53.4,53.47,11300.0,45.4158,45.475,45.2042,45.2634,11300.0
2012-06-28 10:10:00,53.49,53.72,53.46,53.56,7200.0,45.2803,45.475,45.255,45.3396,7200.0
2012-06-28 10:15:00,53.55,53.56,53.38,53.54,6700.0,45.3311,45.3396,45.1872,45.3227,6700.0
2012-06-28 10:20:00,53.53,53.61,53.53,53.54,7400.0,45.3142,45.3819,45.3142,45.3227,7400.0
2012-06-28 10:25:00,53.52,53.53,53.31,53.33,7700.0,45.3057,45.3142,45.128,45.1449,7700.0
2012-06-28 10:30:00,53.32,53.32,53.2,53.22,10900.0,45.1364,45.1364,45.0349,45.0518,10900.0
2012-06-28 10:35:00,53.21,53.21,52.95,52.95,38900.0,45.0433,45.0433,44.8232,44.8232,38900.0
2012-06-28 10:40:00,52.96,53.0,52.85,52.92,27900.0,44.8317,44.8656,44.7386,44.7978,27900.0
2012-06-28 10:45:00,52.93,52.95,52.86,52.91,24200.0,44.8063,44.8232,44.747,44.7894,24200.0
2012-06-28 10:50:00,52.92,52.96,52.88,52.89,15200.0,44.7978,44.8317,44.764,44.7724,15200.0
2012-06-28 10:55:00,52.89,52.91,52.83,52.86,22800.0,44.7724,44.7894,44.7216,44.747,22800.0
2012-06-28 11:00:00,52.87,52.89,52.84,52.86,19400.0,44.7555,44.7724,44.7301,44.747,19400.0
2012-06-28 11:05:00,52.87,52.97,52.86,52.97,10500.0,44.7555,44.8402,44.747,44.8402,10500.0
2012-06-28 11:10:00,52.98,53.0,52.94,52.94,15800.0,44.8486,44.8656,44.8148,44.8148,15800.0
2012-06-28 11:15:00,52.95,52.95,52.79,52.79,34000.0,44.8232,44.8232,44.6878,44.6878,34000.0
2012-06-28 11:20:00,52.8,52.85,52.78,52.83,21100.0,44.6962,44.7386,44.6793,44.7216,21100.0
2012-06-28 11:25:00,52.83,52.92,52.82,52.91,15800.0,44.7216,44.7978,44.7132,44.7894,15800.0
2012-06-28 11:30:00,52.91,52.96,52.82,52.82,24500.0,44.7894,44.8317,44.7132,44.7132,24500.0
2012-06-28 11:35:00,52.83,52.95,52.82,52.89,14900.0,44.7216,44.8232,44.7132,44.7724,14900.0
2012-06-28 11:40:00,52.89,52.93,52.85,52.91,15000.0,44.7724,44.8063,44.7386,44.7894,15000.0
2012-06-28 11:45:00,52.9,52.94,52.82,52.83,17400.0,44.7809,44.8148,44.7132,44.7216,17400.0
2012-06-28 11:50:00,52.84,52.86,52.78,52.78,20400.0,44.7301,44.747,44.6793,44.6793,20400.0
2012-06-28 11:55:00,52.8,52.87,52.8,52.83,8700.0,44.6962,44.7555,44.6962,44.7216,8700.0
2012-06-28 12:00:00,52.84,52.91,52.84,52.9,17500.0,44.7301,44.7894,44.7301,44.7809,17500.0
2012-06-28 12:05:00,52.91,52.92,52.78,52.84,31100.0,44.7894,44.7978,44.6793,44.7301,31100.0
2012-06-28 12:10:00,52.84,52.87,52.75,52.75,17900.0,44.7301,44.7555,44.6539,44.6539,17900.0
2012-06-28 12:15:00,52.75,52.75,52.67,52.7,28500.0,44.6539,44.6539,44.5862,44.6116,28500.0
2012-06-28 12:20:00,52.71,52.77,52.65,52.68,18600.0,44.6201,44.6709,44.5693,44.5947,18600.0
2012-06-28 12:25:00,52.68,52.73,52.68,52.7,9600.0,44.5947,44.637,44.5947,44.6116,9600.0
2012-06-28 12:30:00,52.7,52.75,52.6,52.6,29300.0,44.6116,44.6539,44.5269,44.5269,29300.0
2012-06-28 12:35:00,52.6,52.63,52.55,52.63,19100.0,44.5269,44.5523,44.4846,44.5523,19100.0
2012-06-28 12:40:00,52.63,52.63,52.51,52.55,26900.0,44.5523,44.5523,44.4508,44.4846,26900.0
2012-06-28 12:45:00,52.56,52.63,52.52,52.56,15900.0,44.4931,44.5523,44.4592,44.4931,15900.0
2012-06-28 12:50:00,52.56,52.67,52.56,52.64,8600.0,44.4931,44.5862,44.4931,44.5608,8600.0
2012-06-28 12:55:00,52.64,52.69,52.59,52.61,19600.0,44.5608,44.6031,44.5185,44.5354,19600.0
2012-06-28 13:00:00,52.61,52.63,52.56,52.57,22700.0,44.5354,44.5523,44.4931,44.5016,22700.0
2012-06-28 13:05:00,52.58,52.67,52.57,52.66,11100.0,44.51,44.5862,44.5016,44.5777,11100.0
2012-06-28 13:10:00,52.65,52.65,52.58,52.6,13200.0,44.5693,44.5693,44.51,44.5269,13200.0
2012-06-28 13:15:00,52.61,52.67,52.57,52.66,10300.0,44.5354,44.5862,44.5016,44.5777,10300.0
2012-06-28 13:20:00,52.66,52.74,52.62,52.62,12400.0,44.5777,44.6455,44.5439,44.5439,12400.0
2012-06-28 13:25:00,52.64,52.7,52.62,52.65,23000.0,44.5608,44.6116,44.5439,44.5693,23000.0
2012-06-28 13:30:00,52.64,52.65,52.62,52.62,11000.0,44.5608,44.5693,44.5439,44.5439,11000.0
2012-06-28 13:35:00,52.63,52.64,52.57,52.63,14400.0,44.5523,44.5608,44.5016,44.5523,14400.0
2012-06-28 13:40:00,52.63,52.64,52.54,52.6,10000.0,44.5523,44.5608,44.4762,44.5269,10000.0
2012-06-28 13:45:00,52.6,52.61,52.55,52.56,8000.0,44.5269,44.5354,44.4846,44.4931,8000.0
2012-06-28 13:50:00,52.57,52.66,52.57,52.64,14400.0,44.5016,44.5777,44.5016,44.5608,14400.0
2012-06-28 13:55:00,52.64,52.71,52.6,52.68,17600.0,44.5608,44.6201,44.5269,44.5947,17600.0
2012-06-28 14:00:00,52.67,52.69,52.6,52.61,12700.0,44.5862,44.6031,44.5269,44.5354,12700.0
2012-06-28 14:05:00,52.6,52.62,52.55,52.55,8200.0,44.5269,44.5439,44.4846,44.4846,8200.0
2012-06-28 14:10:00,52.56,52.56,52.52,52.54,16300.0,44.4931,44.4931,44.4592,44.4762,16300.0
2012-06-28 14:15:00,52.55,52.55,52.44,52.49,13800.0,44.4846,44.4846,44.3915,44.4338,13800.0
2012-06-28 14:20:00,52.5,52.6,52.46,52.47,17500.0,44.4423,44.5269,44.4084,44.4169,17500.0
2012-06-28 14:25:00,52.46,52.51,52.45,52.47,18100.0,44.4084,44.4508,44.4,44.4169,18100.0
2012-06-28 14:30:00,52.47,52.52,52.44,52.51,21100.0,44.4169,44.4592,44.3915,44.4508,21100.0
2012-06-28 14:35:00,52.51,52.51,52.44,52.44,13000.0,44.4508,44.4508,44.3915,44.3915,13000.0
2012-06-28 14:40:00,52.45,52.51,52.44,52.5,14700.0,44.4,44.4508,44.3915,44.4423,14700.0
2012-06-28 14:45:00,52.5,52.52,52.43,52.46,21700.0,44.4423,44.4592,44.383,44.4084,21700.0
2012-06-28 14:50:00,52.46,52.47,52.45,52.46,7600.0,44.4084,44.4169,44.4,44.4084,7600.0
2012-06-28 14:55:00,52.47,52.52,52.44,52.52,14500.0,44.4169,44.4592,44.3915,44.4592,14500.0
2012-06-28 15:00:00,52.52,52.61,52.51,52.55,18800.0,44.4592,44.5354,44.4508,44.4846,18800.0
2012-06-28 15:05:00,52.55,52.65,52.55,52.59,23100.0,44.4846,44.5693,44.4846,44.5185,23100.0
2012-06-28 15:10:00,52.59,52.59,52.5,52.53,17500.0,44.5185,44.5185,44.4423,44.4677,17500.0
2012-06-28 15:15:00,52.52,52.54,52.48,52.52,23400.0,44.4592,44.4762,44.4254,44.4592,23400.0
2012-06-28 15:20:00,52.53,52.53,52.47,52.48,33300.0,44.4677,44.4677,44.4169,44.4254,33300.0
2012-06-28 15:25:00,52.48,52.52,52.47,52.51,45600.0,44.4254,44.4592,44.4169,44.4508,45600.0
2012-06-28 15:30:00,52.51,52.7,52.48,52.66,99700.0,44.4508,44.6116,44.4254,44.5777,99700.0
2012-06-28 15:35:00,52.65,52.89,52.61,52.79,56800.0,44.5693,44.7724,44.5354,44.6878,56800.0
2012-06-28 15:40:00,52.8,52.86,52.74,52.8,55300.0,44.6962,44.747,44.6455,44.6962,55300.0
2012-06-28 15:45:00,52.81,52.9,52.69,52.7,93400.0,44.7047,44.7809,44.6031,44.6116,93400.0
2012-06-28 15:50:00,52.72,52.88,52.72,52.84,96600.0,44.6285,44.764,44.6285,44.7301,96600.0
2012-06-28 15:55:00,52.84,52.95,52.84,52.91,88000.0,44.7301,44.8232,44.7301,44.7894,88000.0
2012-06-29 09:30:00,53.41,54.32,53.41,54.01,62400.0,45.2126,45.983,45.2126,45.7205,62400.0
2012-06-29 09:35:00,53.9,53.94,53.7,53.76,42900.0,45.6274,45.6613,45.4581,45.5089,42900.0
2012-06-29 09:40:00,53.78,53.78,53.55,53.57,59900.0,45.5258,45.5258,45.3311,45.3481,59900.0
2012-06-29 09:45:00,53.57,53.6,53.38,53.38,46200.0,45.3481,45.3735,45.1872,45.1872,46200.0
2012-06-29 09:50:00,53.39,53.41,53.17,53.24,70300.0,45.1957,45.2126,45.0095,45.0687,70300.0
2012-06-29 09:55:00,53.24,53.27,52.92,52.99,67300.0,45.0687,45.0941,44.7978,44.8571,67300.0
2012-06-29 10:00:00,52.99,53.09,52.99,53.05,53500.0,44.8571,44.9417,44.8571,44.9079,53500.0
2012-06-29 10:05:00,53.05,53.1,52.98,53.1,77800.0,44.9079,44.9502,44.8486,44.9502,77800.0
2012-06-29 10:10:00,53.1,53.23,53.06,53.22,76300.0,44.9502,45.0603,44.9163,45.0518,76300.0
2012-06-29 10:15:00,53.22,53.36,53.16,53.36,48600.0,45.0518,45.1703,45.001,45.1703,48600.0
2012-06-29 10:20:00,53.36,53.43,53.35,53.38,24900.0,45.1703,45.2296,45.1618,45.1872,24900.0
2012-06-29 10:25:00,53.38,53.44,53.33,53.4,56100.0,45.1872,45.238,45.1449,45.2042,56100.0
2012-06-29 10:30:00,53.4,53.48,53.39,53.4,73100.0,45.2042,45.2719,45.1957,45.2042,73100.0
2012-06-29 10:35:00,53.4,53.44,53.4,53.44,26200.0,45.2042,45.238,45.2042,45.238,26200.0
2012-06-29 10:40:00,53.43,53.45,53.4,53.43,15100.0,45.2296,45.2465,45.2042,45.2296,15100.0
2012-06-29 10:45:00,53.42,53.46,53.4,53.4,28000.0,45.2211,45.255,45.2042,45.2042,28000.0
2012-06-29 10:50:00,53.41,53.47,53.4,53.47,11400.0,45.2126,45.2634,45.2042,45.2634,11400.0
2012-06-29 10:55:00,53.47,53.5,53.45,53.47,19300.0,45.2634,45.2888,45.2465,45.2634,19300.0
2012-06-29 11:00:00,53.48,53.56,53.46,53.53,24900.0,45.2719,45.3396,45.255,45.3142,24900.0
2012-06-29 11:05:00,53.53,53.56,53.51,53.53,8100.0,45.3142,45.3396,45.2973,45.3142,8100.0
2012-06-29 11:10:00,53.54,53.56,53.48,53.5,138000.0,45.3227,45.3396,45.2719,45.2888,138000.0
2012-06-29 11:15:00,53.5,53.59,53.5,53.59,14100.0,45.2888,45.365,45.2888,45.365,14100.0
2012-06-29 11:20:00,53.58,53.62,53.54,53.6,29300.0,45.3565,45.3904,45.3227,45.3735,29300.0
2012-06-29 11:25:00,53.6,53.72,53.57,53.7,44600.0,45.3735,45.475,45.3481,45.4581,44600.0
2012-06-29 11:30:00,53.7,53.73,53.63,53.66,31500.0,45.4581,45.4835,45.3989,45.4243,31500.0
2012-06-29 11:35:00,53.65,53.73,53.61,53.62,19800.0,45.4158,45.4835,45.3819,45.3904,19800.0
2012-06-29 11:40:00,53.63,53.67,53.58,53.59,15600.0,45.3989,45.4327,45.3565,45.365,15600.0
2012-06-29 11:45:00,53.6,53.62,53.54,53.58,11900.0,45.3735,45.3904,45.3227,45.3565,11900.0
2012-06-29 11:50:00,53.56,53.57,53.54,53.55,15400.0,45.3396,45.3481,45.3227,45.3311,15400.0
2012-06-29 11:55:00,53.55,53.58,53.53,53.55,21000.0,45.3311,45.3565,45.3142,45.3311,21000.0
2012-06-29 12:00:00,53.55,53.57,53.53,53.55,24800.0,45.3311,45.3481,45.3142,45.3311,24800.0
2012-06-29 12:05:00,53.55,53.57,53.54,53.55,37800.0,45.3311,45.3481,45.3227,45.3311,37800.0
2012-06-29 12:10:00,53.55,53.61,53.53,53.56,16500.0,45.3311,45.3819,45.3142,45.3396,16500.0
2012-06-29 12:15:00,53.57,53.61,53.55,53.61,5500.0,45.3481,45.3819,45.3311,45.3819,5500.0
2012-06-29 12:20:00,53.61,53.63,53.58,53.62,6200.0,45.3819,45.3989,45.3565,45.3904,6200.0
2012-06-29 12:25:00,53.62,53.65,53.59,53.59,6700.0,45.3904,45.4158,45.365,45.365,6700.0
2012-06-29 12:30:00,53.59,53.63,53.58,53.6,8000.0,45.365,45.3989,45.3565,45.3735,8000.0
2012-06-29 12:35:00,53.6,53.62,53.57,53.62,9700.0,45.3735,45.3904,45.3481,45.3904,9700.0
2012-06-29 12:40:00,53.61,53.62,53.58,53.58,10000.0,45.3819,45.3904,45.3565,45.3565,10000.0
2012-06-29 12:45:00,53.59,53.62,53.56,53.59,8100.0,45.365,45.3904,45.3396,45.365,8100.0
2012-06-29 12:50:00,53.6,53.61,53.58,53.6,4800.0,45.3735,45.3819,45.3565,45.3735,4800.0
2012-06-29 12:55:00,53.61,53.66,53.61,53.66,13100.0,45.3819,45.4243,45.3819,45.4243,13100.0
2012-06-29 13:00:00,53.67,53.67,53.61,53.67,17400.0,45.4327,45.4327,45.3819,45.4327,17400.0
2012-06-29 13:05:00,53.67,53.74,53.67,53.74,3800.0,45.4327,45.492,45.4327,45.492,3800.0
2012-06-29 13:10:00,53.74,53.76,53.72,53.73,6400.0,45.492,45.5089,45.475,45.4835,6400.0
2012-06-29 13:15:00,53.73,53.79,53.72,53.78,6700.0,45.4835,45.5343,45.475,45.5258,6700.0
2012-06-29 13:20:00,53.78,53.89,53.78,53.88,7700.0,45.5258,45.619,45.5258,45.6105,7700.0
2012-06-29 13:25:00,53.88,53.92,53.83,53.85,10100.0,45.6105,45.6444,45.5682,45.5851,10100.0
2012-06-29 13:30:00,53.85,53.86,53.81,53.83,7800.0,45.5851,45.5936,45.5512,45.5682,7800.0
2012-06-29 13:35:00,53.82,53.87,53.81,53.82,7600.0,45.5597,45.602,45.5512,45.5597,7600.0
2012-06-29 13:40:00,53.84,53.92,53.82,53.85,40500.0,45.5766,45.6444,45.5597,45.5851,40500.0
2012-06-29 13:45:00,53.84,53.91,53.84,53.9,110500.0,45.5766,45.6359,45.5766,45.6274,110500.0
2012-06-29 13:50:00,53.89,53.93,53.89,53.89,8600.0,45.619,45.6528,45.619,45.619,8600.0
2012-06-29 13:55:00,53.88,53.95,53.88,53.93,7700.0,45.6105,45.6697,45.6105,45.6528,7700.0
2012-06-29 14:00:00,53.95,53.96,53.91,53.92,9900.0,45.6697,45.6782,45.6359,45.6444,9900.0
2012-06-29 14:05:00,53.94,53.94,53.9,53.94,7200.0,45.6613,45.6613,45.6274,45.6613,7200.0
2012-06-29 14:10:00,53.95,53.99,53.94,53.96,8900.0,45.6697,45.7036,45.6613,45.6782,8900.0
2012-06-29 14:15:00,53.96,53.99,53.95,53.98,7700.0,45.6782,45.7036,45.6697,45.6951,7700.0
2012-06-29 14:20:00,53.97,53.97,53.94,53.97,4700.0,45.6867,45.6867,45.6613,45.6867,4700.0
2012-06-29 14:25:00,53.97,54.01,53.95,54.0,25400.0,45.6867,45.7205,45.6697,45.7121,25400.0
2012-06-29 14:30:00,54.0,54.01,53.95,53.95,10700.0,45.7121,45.7205,45.6697,45.6697,10700.0
2012-06-29 14:35:00,53.94,53.97,53.92,53.96,9600.0,45.6613,45.6867,45.6444,45.6782,9600.0
2012-06-29 14:40:00,53.95,53.97,53.92,53.93,11800.0,45.6697,45.6867,45.6444,45.6528,11800.0
2012-06-29 14:45:00,53.92,53.97,53.91,53.96,55300.0,45.6444,45.6867,45.6359,45.6782,55300.0
2012-06-29 14:50:00,53.96,54.03,53.95,54.03,45200.0,45.6782,45.7375,45.6697,45.7375,45200.0
2012-06-29 14:55:00,54.03,54.08,54.02,54.08,10700.0,45.7375,45.7798,45.729,45.7798,10700.0
2012-06-29 15:00:00,54.07,54.13,54.07,54.13,22000.0,45.7713,45.8221,45.7713,45.8221,22000.0
2012-06-29 15:05:00,54.14,54.2,54.13,54.2,13100.0,45.8306,45.8814,45.8221,45.8814,13100.0
2012-06-29 15:10:00,54.2,54.21,54.12,54.17,42800.0,45.8814,45.8898,45.8137,45.856,42800.0
2012-06-29 15:15:00,54.16,54.19,54.16,54.18,8200.0,45.8475,45.8729,45.8475,45.8644,8200.0
2012-06-29 15:20:00,54.17,54.18,54.16,54.17,18100.0,45.856,45.8644,45.8475,45.856,18100.0
2012-06-29 15:25:00,54.16,54.21,54.16,54.2,69500.0,45.8475,45.8898,45.8475,45.8814,69500.0
2012-06-29 15:30:00,54.2,54.2,54.08,54.09,34100.0,45.8814,45.8814,45.7798,45.7883,34100.0
2012-06-29 15:35:00,54.09,54.11,54.02,54.06,49900.0,45.7883,45.8052,45.729,45.7629,49900.0
2012-06-29 15:40:00,54.06,54.08,54.02,54.04,26700.0,45.7629,45.7798,45.729,45.7459,26700.0
2012-06-29 15:45:00,54.05,54.08,53.99,54.04,56600.0,45.7544,45.7798,45.7036,45.7459,56600.0
2012-06-29 15:50:00,54.03,54.05,53.99,54.0,117300.0,45.7375,45.7544,45.7036,45.7121,117300.0
2012-06-29 15:55:00,54.0,54.13,54.0,54.13,110500.0,45.7121,45.8221,45.7121,45.8221,110500.0
2012-07-02 09:30:00,54.26,54.63,54.08,54.58,35900.0,45.9322,46.2454,45.7798,46.2031,35900.0
2012-07-02 09:35:00,54.54,54.62,54.45,54.61,12600.0,46.1692,46.2369,46.093,46.2285,12600.0
2012-07-02 09:40:00,54.62,54.62,54.3,54.31,20500.0,46.2369,46.2369,45.966,45.9745,20500.0
2012-07-02 09:45:00,54.31,54.44,54.31,54.44,15300.0,45.9745,46.0845,45.9745,46.0845,15300.0
2012-07-02 09:50:00,54.45,54.5,54.36,54.42,18700.0,46.093,46.1353,46.0168,46.0676,18700.0
2012-07-02 09:55:00,54.42,54.43,54.12,54.17,20900.0,46.0676,46.0761,45.8137,45.856,20900.0
2012-07-02 10:00:00,54.13,54.13,53.9,54.0,32700.0,45.8221,45.8221,45.6274,45.7121,32700.0
2012-07-02 10:05:00,54.02,54.03,53.73,53.8,76500.0,45.729,45.7375,45.4835,45.5428,76500.0
2012-07-02 10:10:00,53.86,53.94,53.84,53.89,19600.0,45.5936,45.6613,45.5766,45.619,19600.0
2012-07-02 10:15:00,53.9,54.09,53.88,54.09,13600.0,45.6274,45.7883,45.6105,45.7883,13600.0
2012-07-02 10:20:00,54.07,54.24,54.05,54.2,10600.0,45.7713,45.9152,45.7544,45.8814,10600.0
2012-07-02 10:25:00,54.19,54.19,54.05,54.05,13000.0,45.8729,45.8729,45.7544,45.7544,13000.0
2012-07-02 10:30:00,54.07,54.13,54.02,54.09,10800.0,45.7713,45.8221,45.729,45.7883,10800.0
2012-07-02 10:35:00,54.08,54.1,53.99,54.09,11200.0,45.7798,45.7967,45.7036,45.7883,11200.0
2012-07-02 10:40:00,54.07,54.14,54.06,54.1,8700.0,45.7713,45.8306,45.7629,45.7967,8700.0
2012-07-02 10:45:00,54.1,54.23,54.08,54.19,16100.0,45.7967,45.9068,45.7798,45.8729,16100.0
2012-07-02 10:50:00,54.19,54.23,54.15,54.22,18200.0,45.8729,45.9068,45.8391,45.8983,18200.0
2012-07-02 10:55:00,54.21,54.21,54.04,54.05,8800.0,45.8898,45.8898,45.7459,45.7544,8800.0
2012-07-02 11:00:00,54.05,54.15,54.04,54.09,20100.0,45.7544,45.8391,45.7459,45.7883,20100.0
2012-07-02 11:05:00,54.09,54.15,54.09,54.12,6900.0,45.7883,45.8391,45.7883,45.8137,6900.0
2012-07-02 11:10:00,54.11,54.11,53.91,53.93,14500.0,45.8052,45.8052,45.6359,45.6528,14500.0
2012-07-02 11:15:00,53.95,54.04,53.93,54.01,12600.0,45.6697,45.7459,45.6528,45.7205,12600.0
2012-07-02 11:20:00,54.01,54.02,53.97,54.0,8300.0,45.7205,45.729,45.6867,45.7121,8300.0
2012-07-02 11:25:00,54.0,54.04,53.99,54.0,25800.0,45.7121,45.7459,45.7036,45.7121,25800.0
2012-07-02 11:30:00,53.99,54.07,53.99,54.06,9000.0,45.7036,45.7713,45.7036,45.7629,9000.0
2012-07-02 11:35:00,54.09,54.17,54.09,54.14,5700.0,45.7883,45.856,45.7883,45.8306,5700.0
2012-07-02 11:40:00,54.16,54.17,54.11,54.15,8500.0,45.8475,45.856,45.8052,45.8391,8500.0
2012-07-02 11:45:00,54.15,54.15,54.07,54.12,8400.0,45.8391,45.8391,45.7713,45.8137,8400.0
2012-07-02 11:50:00,54.11,54.13,54.07,54.13,10500.0,45.8052,45.8221,45.7713,45.8221,10500.0
2012-07-02 11:55:00,54.14,54.16,54.1,54.1,9100.0,45.8306,45.8475,45.7967,45.7967,9100.0
2012-07-02 12:00:00,54.09,54.11,54.05,54.05,7500.0,45.7883,45.8052,45.7544,45.7544,7500.0
2012-07-02 12:05:00,54.04,54.11,54.03,54.08,7900.0,45.7459,45.8052,45.7375,45.7798,7900.0
2012-07-02 12:10:00,54.07,54.21,54.07,54.16,9500.0,45.7713,45.8898,45.7713,45.8475,9500.0
2012-07-02 12:15:00,54.17,54.22,54.17,54.2,9100.0,45.856,45.8983,45.856,45.8814,9100.0
2012-07-02 12:20:00,54.21,54.27,54.2,54.27,6900.0,45.8898,45.9406,45.8814,45.9406,6900.0
2012-07-02 12:25:00,54.27,54.27,54.25,54.26,6200.0,45.9406,45.9406,45.9237,45.9322,6200.0
2012-07-02 12:30:00,54.26,54.28,54.25,54.26,7600.0,45.9322,45.9491,45.9237,45.9322,7600.0
2012-07-02 12:35:00,54.28,54.33,54.28,54.32,3700.0,45.9491,45.9914,45.9491,45.983,3700.0
2012-07-02 12:40:00,54.32,54.33,54.26,54.31,6500.0,45.983,45.9914,45.9322,45.9745,6500.0
2012-07-02 12:45:00,54.29,54.38,54.29,54.36,6600.0,45.9576,46.0338,45.9576,46.0168,6600.0
2012-07-02 12:50:00,54.37,54.44,54.37,54.39,8900.0,46.0253,46.0845,46.0253,46.0422,8900.0
2012-07-02 12:55:00,54.39,54.39,54.32,54.37,8600.0,46.0422,46.0422,45.983,46.0253,8600.0
2012-07-02 13:00:00,54.38,54.38,54.33,54.35,9900.0,46.0338,46.0338,45.9914,46.0084,9900.0
2012-07-02 13:05:00,54.33,54.39,54.33,54.39,6500.0,45.9914,46.0422,45.9914,46.0422,6500.0
2012-07-02 13:10:00,54.39,54.4,54.36,54.36,4500.0,46.0422,46.0507,46.0168,46.0168,4500.0
2012-07-02 13:15:00,54.37,54.42,54.34,54.41,10300.0,46.0253,46.0676,45.9999,46.0591,10300.0
2012-07-02 13:20:00,54.41,54.41,54.36,54.41,8000.0,46.0591,46.0591,46.0168,46.0591,8000.0
2012-07-02 13:25:00,54.42,54.42,54.38,54.39,4800.0,46.0676,46.0676,46.0338,46.0422,4800.0
2012-07-02 13:30:00,54.4,54.42,54.38,54.41,2700.0,46.0507,46.0676,46.0338,46.0591,2700.0
2012-07-02 13:35:00,54.41,54.42,54.35,54.37,10000.0,46.0591,46.0676,46.0084,46.0253,10000.0
2012-07-02 13:40:00,54.38,54.38,54.35,54.36,5300.0,46.0338,46.0338,46.0084,46.0168,5300.0
2012-07-02 13:45:00,54.36,54.36,54.34,54.35,6000.0,46.0168,46.0168,45.9999,46.0084,6000.0
2012-07-02 13:50:00,54.35,54.37,54.34,54.36,8900.0,46.0084,46.0253,45.9999,46.0168,8900.0
2012-07-02 13:55:00,54.35,54.39,54.34,54.38,11600.0,46.0084,46.0422,45.9999,46.0338,11600.0
2012-07-02 14:00:00,54.4,54.4,54.33,54.35,10700.0,46.0507,46.0507,45.9914,46.0084,10700.0
2012-07-02 14:05:00,54.35,54.42,54.35,54.39,10400.0,46.0084,46.0676,46.0084,46.0422,10400.0
2012-07-02 14:10:00,54.38,54.43,54.37,54.38,5100.0,46.0338,46.0761,46.0253,46.0338,5100.0
2012-07-02 14:15:00,54.39,54.47,54.39,54.45,6800.0,46.0422,46.1099,46.0422,46.093,6800.0
2012-07-02 14:20:00,54.45,54.45,54.42,54.43,6000.0,46.093,46.093,46.0676,46.0761,6000.0
2012-07-02 14:25:00,54.42,54.46,54.4,54.45,12900.0,46.0676,46.1015,46.0507,46.093,12900.0
2012-07-02 14:30:00,54.46,54.51,54.46,54.5,10400.0,46.1015,46.1438,46.1015,46.1353,10400.0
2012-07-02 14:35:00,54.5,54.51,54.49,54.5,11600.0,46.1353,46.1438,46.1269,46.1353,11600.0
2012-07-02 14:40:00,54.51,54.52,54.5,54.51,15700.0,46.1438,46.1523,46.1353,46.1438,15700.0
2012-07-02 14:45:00,54.51,54.52,54.49,54.52,9800.0,46.1438,46.1523,46.1269,46.1523,9800.0
2012-07-02 14:50:00,54.52,54.52,54.49,54.52,10100.0,46.1523,46.1523,46.1269,46.1523,10100.0
2012-07-02 14:55:00,54.52,54.56,54.5,54.5,8500.0,46.1523,46.1861,46.1353,46.1353,8500.0
2012-07-02 15:00:00,54.51,54.53,54.46,54.53,14900.0,46.1438,46.1607,46.1015,46.1607,14900.0
2012-07-02 15:05:00,54.52,54.53,54.47,54.48,19100.0,46.1523,46.1607,46.1099,46.1184,19100.0
2012-07-02 15:10:00,54.48,54.53,54.45,54.51,28500.0,46.1184,46.1607,46.093,46.1438,28500.0
2012-07-02 15:15:00,54.51,54.53,54.49,54.52,9800.0,46.1438,46.1607,46.1269,46.1523,9800.0
2012-07-02 15:20:00,54.52,54.59,54.5,54.58,12000.0,46.1523,46.2115,46.1353,46.2031,12000.0
2012-07-02 15:25:00,54.59,54.61,54.52,54.56,14900.0,46.2115,46.2285,46.1523,46.1861,14900.0
2012-07-02 15:30:00,54.57,54.65,54.54,54.62,19700.0,46.1946,46.2623,46.1692,46.2369,19700.0
2012-07-02 15:35:00,54.63,54.67,54.63,54.63,20000.0,46.2454,46.2792,46.2454,46.2454,20000.0
2012-07-02 15:40:00,54.62,54.66,54.61,54.62,22800.0,46.2369,46.2708,46.2285,46.2369,22800.0
2012-07-02 15:45:00,54.62,54.66,54.59,54.66,45300.0,46.2369,46.2708,46.2115,46.2708,45300.0
2012-07-02 15:50:00,54.66,54.68,54.65,54.68,65900.0,46.2708,46.2877,46.2623,46.2877,65900.0
2012-07-02 15:55:00,54.67,54.76,54.64,54.7,115300.0,46.2792,46.3554,46.2538,46.3046,115300.0
2012-07-03 09:30:00,54.59,54.91,54.53,54.63,33700.0,46.2115,46.4824,46.1607,46.2454,33700.0
2012-07-03 09:35:00,54.62,54.71,54.5,54.5,31500.0,46.2369,46.3131,46.1353,46.1353,31500.0
2012-07-03 09:40:00,54.52,54.66,54.51,54.55,23900.0,46.1523,46.2708,46.1438,46.1777,23900.0
2012-07-03 09:45:00,54.55,54.78,54.51,54.75,17700.0,46.1777,46.3724,46.1438,46.347,17700.0
2012-07-03 09:50:00,54.78,54.88,54.69,54.77,30200.0,46.3724,46.457,46.2962,46.3639,30200.0
2012-07-03 09:55:00,54.78,54.89,54.76,54.86,7500.0,46.3724,46.4655,46.3554,46.4401,7500.0
2012-07-03 10:00:00,54.91,55.09,54.91,55.09,12900.0,46.4824,46.6348,46.4824,46.6348,12900.0
2012-07-03 10:05:00,55.11,55.15,55.09,55.15,19900.0,46.6517,46.6856,46.6348,46.6856,19900.0
2012-07-03 10:10:00,55.16,55.22,55.16,55.19,19000.0,46.694,46.7448,46.694,46.7194,19000.0
2012-07-03 10:15:00,55.18,55.31,55.18,55.21,10400.0,46.711,46.821,46.711,46.7364,10400.0
2012-07-03 10:20:00,55.19,55.27,55.18,55.26,7600.0,46.7194,46.7872,46.711,46.7787,7600.0
2012-07-03 10:25:00,55.26,55.31,55.21,55.28,10800.0,46.7787,46.821,46.7364,46.7956,10800.0
2012-07-03 10:30:00,55.29,55.34,55.26,55.34,8200.0,46.8041,46.8464,46.7787,46.8464,8200.0
2012-07-03 10:35:00,55.35,55.39,55.32,55.35,6900.0,46.8549,46.8887,46.8295,46.8549,6900.0
2012-07-03 10:40:00,55.4,55.42,55.36,55.39,6600.0,46.8972,46.9141,46.8633,46.8887,6600.0
2012-07-03 10:45:00,55.39,55.4,55.32,55.38,9900.0,46.8887,46.8972,46.8295,46.8803,9900.0
2012-07-03 10:50:00,55.38,55.38,55.32,55.36,6100.0,46.8803,46.8803,46.8295,46.8633,6100.0
2012-07-03 10:55:00,55.35,55.36,55.3,55.32,5000.0,46.8549,46.8633,46.8125,46.8295,5000.0
2012-07-03 11:00:00,55.34,55.35,55.27,55.27,9900.0,46.8464,46.8549,46.7872,46.7872,9900.0
2012-07-03 11:05:00,55.27,55.39,55.24,55.39,18200.0,46.7872,46.8887,46.7618,46.8887,18200.0
2012-07-03 11:10:00,55.39,55.39,55.32,55.35,15100.0,46.8887,46.8887,46.8295,46.8549,15100.0
2012-07-03 11:15:00,55.36,55.4,55.36,55.38,4900.0,46.8633,46.8972,46.8633,46.8803,4900.0
2012-07-03 11:20:00,55.38,55.49,55.36,55.48,24000.0,46.8803,46.9734,46.8633,46.9649,24000.0
2012-07-03 11:25:00,55.49,55.53,55.47,55.52,14200.0,46.9734,47.0072,46.9565,46.9988,14200.0
2012-07-03 11:30:00,55.53,55.65,55.53,55.54,28800.0,47.0072,47.1088,47.0072,47.0157,28800.0
2012-07-03 11:35:00,55.53,55.6,55.53,55.55,7200.0,47.0072,47.0665,47.0072,47.0242,7200.0
2012-07-03 11:40:00,55.54,55.54,55.33,55.33,9900.0,47.0157,47.0157,46.8379,46.8379,9900.0
2012-07-03 11:45:00,55.31,55.31,55.2,55.24,20800.0,46.821,46.821,46.7279,46.7618,20800.0
2012-07-03 11:50:00,55.24,55.27,55.23,55.26,3800.0,46.7618,46.7872,46.7533,46.7787,3800.0
2012-07-03 11:55:00,55.26,55.29,55.18,55.18,6100.0,46.7787,46.8041,46.711,46.711,6100.0
2012-07-03 12:00:00,55.19,55.19,55.11,55.13,16300.0,46.7194,46.7194,46.6517,46.6686,16300.0
2012-07-03 12:05:00,55.13,55.13,55.06,55.09,9100.0,46.6686,46.6686,46.6094,46.6348,9100.0
2012-07-03 12:10:00,55.1,55.1,54.95,55.05,42900.0,46.6432,46.6432,46.5163,46.6009,42900.0
2012-07-03 12:15:00,55.05,55.11,55.0,55.06,20800.0,46.6009,46.6517,46.5586,46.6094,20800.0
2012-07-03 12:20:00,55.05,55.05,54.98,55.03,15600.0,46.6009,46.6009,46.5417,46.584,15600.0
2012-07-03 12:25:00,55.04,55.06,54.98,54.98,10000.0,46.5925,46.6094,46.5417,46.5417,10000.0
2012-07-03 12:30:00,54.98,55.04,54.96,55.02,15800.0,46.5417,46.5925,46.5247,46.5755,15800.0
2012-07-03 12:35:00,55.01,55.01,54.92,54.95,17900.0,46.5671,46.5671,46.4909,46.5163,17900.0
2012-07-03 12:40:00,54.94,55.01,54.92,54.92,25900.0,46.5078,46.5671,46.4909,46.4909,25900.0
2012-07-03 12:45:00,54.94,54.99,54.91,54.99,29600.0,46.5078,46.5501,46.4824,46.5501,29600.0
2012-07-03 12:50:00,54.99,55.08,54.99,55.07,29600.0,46.5501,46.6263,46.5501,46.6178,29600.0
2012-07-03 12:55:00,55.08,55.19,55.08,55.18,45400.0,46.6263,46.7194,46.6263,46.711,45400.0
2012-07-05 09:30:00,55.03,55.18,54.97,55.05,32600.0,46.584,46.711,46.5332,46.6009,32600.0
2012-07-05 09:35:00,55.05,55.15,55.0,55.08,32300.0,46.6009,46.6856,46.5586,46.6263,32300.0
2012-07-05 09:40:00,55.09,55.16,55.01,55.03,24100.0,46.6348,46.694,46.5671,46.584,24100.0
2012-07-05 09:45:00,55.09,55.43,54.87,54.87,44100.0,46.6348,46.9226,46.4485,46.4485,44100.0
2012-07-05 09:50:00,54.93,54.98,54.82,54.87,13100.0,46.4993,46.5417,46.4062,46.4485,13100.0
2012-07-05 09:55:00,54.83,54.98,54.79,54.8,14900.0,46.4147,46.5417,46.3808,46.3893,14900.0
2012-07-05 10:00:00,54.81,54.92,54.78,54.8,13000.0,46.3978,46.4909,46.3724,46.3893,13000.0
2012-07-05 10:05:00,54.77,54.8,54.65,54.73,10700.0,46.3639,46.3893,46.2623,46.33,10700.0
2012-07-05 10:10:00,54.73,54.76,54.62,54.67,17100.0,46.33,46.3554,46.2369,46.2792,17100.0
2012-07-05 10:15:00,54.67,54.7,54.59,54.61,19000.0,46.2792,46.3046,46.2115,46.2285,19000.0
2012-07-05 10:20:00,54.6,54.7,54.58,54.64,21300.0,46.22,46.3046,46.2031,46.2538,21300.0
2012-07-05 10:25:00,54.65,54.75,54.61,54.68,25600.0,46.2623,46.347,46.2285,46.2877,25600.0
2012-07-05 10:30:00,54.68,54.81,54.67,54.79,22600.0,46.2877,46.3978,46.2792,46.3808,22600.0
2012-07-05 10:35:00,54.79,54.9,54.79,54.87,7300.0,46.3808,46.4739,46.3808,46.4485,7300.0
2012-07-05 10:40:00,54.88,54.98,54.83,54.97,25300.0,46.457,46.5417,46.4147,46.5332,25300.0
2012-07-05 10:45:00,54.97,55.11,54.97,55.09,18300.0,46.5332,46.6517,46.5332,46.6348,18300.0
2012-07-05 10:50:00,55.09,55.17,55.07,55.17,10800.0,46.6348,46.7025,46.6178,46.7025,10800.0
2012-07-05 10:55:00,55.15,55.28,55.15,55.28,39500.0,46.6856,46.7956,46.6856,46.7956,39500.0
2012-07-05 11:00:00,55.29,55.44,55.28,55.44,17400.0,46.8041,46.9311,46.7956,46.9311,17400.0
2012-07-05 11:05:00,55.44,55.5,55.41,55.5,7600.0,46.9311,46.9819,46.9057,46.9819,7600.0
2012-07-05 11:10:00,55.5,55.59,55.5,55.53,24700.0,46.9819,47.058,46.9819,47.0072,24700.0
2012-07-05 11:15:00,55.54,55.6,55.52,55.58,5800.0,47.0157,47.0665,46.9988,47.0496,5800.0
2012-07-05 11:20:00,55.59,55.62,55.52,55.59,9500.0,47.058,47.0834,46.9988,47.058,9500.0
2012-07-05 11:25:00,55.6,55.67,55.58,55.66,15100.0,47.0665,47.1258,47.0496,47.1173,15100.0
2012-07-05 11:30:00,55.66,55.7,55.66,55.7,8700.0,47.1173,47.1512,47.1173,47.1512,8700.0
2012-07-05 11:35:00,55.71,55.74,55.56,55.56,7300.0,47.1596,47.185,47.0326,47.0326,7300.0
2012-07-05 11:40:00,55.56,55.76,55.53,55.71,37700.0,47.0326,47.2019,47.0072,47.1596,37700.0
2012-07-05 11:45:00,55.68,55.74,55.64,55.7,16200.0,47.1342,47.185,47.1004,47.1512,16200.0
2012-07-05 11:50:00,55.66,55.7,55.64,55.67,4100.0,47.1173,47.1512,47.1004,47.1258,4100.0
2012-07-05 11:55:00,55.68,55.72,55.65,55.71,9500.0,47.1342,47.1681,47.1088,47.1596,9500.0
2012-07-05 12:00:00,55.71,55.77,55.71,55.75,14200.0,47.1596,47.2104,47.1596,47.1935,14200.0
2012-07-05 12:05:00,55.75,55.8,55.73,55.76,11500.0,47.1935,47.2358,47.1766,47.2019,11500.0
2012-07-05 12:10:00,55.73,55.77,55.73,55.75,7100.0,47.1766,47.2104,47.1766,47.1935,7100.0
2012-07-05 12:15:00,55.75,55.75,55.66,55.69,4500.0,47.1935,47.1935,47.1173,47.1427,4500.0
2012-07-05 12:20:00,55.7,55.73,55.65,55.65,8600.0,47.1512,47.1766,47.1088,47.1088,8600.0
2012-07-05 12:25:00,55.65,55.71,55.63,55.69,21900.0,47.1088,47.1596,47.0919,47.1427,21900.0
2012-07-05 12:30:00,55.68,55.7,55.64,55.67,19700.0,47.1342,47.1512,47.1004,47.1258,19700.0
2012-07-05 12:35:00,55.67,55.72,55.67,55.7,4000.0,47.1258,47.1681,47.1258,47.1512,4000.0
2012-07-05 12:40:00,55.69,55.71,55.68,55.7,5700.0,47.1427,47.1596,47.1342,47.1512,5700.0
2012-07-05 12:45:00,55.71,55.72,55.65,55.65,6100.0,47.1596,47.1681,47.1088,47.1088,6100.0
2012-07-05 12:50:00,55.66,55.71,55.64,55.71,11400.0,47.1173,47.1596,47.1004,47.1596,11400.0
2012-07-05 12:55:00,55.72,55.73,55.69,55.73,4700.0,47.1681,47.1766,47.1427,47.1766,4700.0
2012-07-05 13:00:00,55.72,55.73,55.67,55.7,4900.0,47.1681,47.1766,47.1258,47.1512,4900.0
2012-07-05 13:05:00,55.68,55.76,55.68,55.75,3400.0,47.1342,47.2019,47.1342,47.1935,3400.0
2012-07-05 13:10:00,55.75,55.76,55.72,55.75,4600.0,47.1935,47.2019,47.1681,47.1935,4600.0
2012-07-05 13:15:00,55.73,55.74,55.62,55.69,163100.0,47.1766,47.185,47.0834,47.1427,163100.0
2012-07-05 13:20:00,55.69,55.74,55.68,55.73,3500.0,47.1427,47.185,47.1342,47.1766,3500.0
2012-07-05 13:25:00,55.74,55.77,55.73,55.75,8000.0,47.185,47.2104,47.1766,47.1935,8000.0
2012-07-05 13:30:00,55.76,55.77,55.71,55.75,8000.0,47.2019,47.2104,47.1596,47.1935,8000.0
2012-07-05 13:35:00,55.75,55.77,55.71,55.76,8500.0,47.1935,47.2104,47.1596,47.2019,8500.0
2012-07-05 13:40:00,55.77,55.8,55.76,55.8,3900.0,47.2104,47.2358,47.2019,47.2358,3900.0
2012-07-05 13:45:00,55.8,55.96,55.79,55.95,12400.0,47.2358,47.3713,47.2273,47.3628,12400.0
2012-07-05 13:50:00,55.95,56.02,55.94,56.02,13500.0,47.3628,47.422,47.3543,47.422,13500.0
2012-07-05 13:55:00,56.01,56.04,55.99,56.02,17100.0,47.4136,47.439,47.3966,47.422,17100.0
2012-07-05 14:00:00,56.02,56.07,56.01,56.07,14000.0,47.422,47.4644,47.4136,47.4644,14000.0
2012-07-05 14:05:00,56.07,56.09,56.04,56.07,18100.0,47.4644,47.4813,47.439,47.4644,18100.0
2012-07-05 14:10:00,56.07,56.15,56.03,56.15,31700.0,47.4644,47.5321,47.4305,47.5321,31700.0
2012-07-05 14:15:00,56.14,56.15,56.1,56.13,16700.0,47.5236,47.5321,47.4898,47.5152,16700.0
2012-07-05 14:20:00,56.12,56.17,56.09,56.15,15200.0,47.5067,47.549,47.4813,47.5321,15200.0
2012-07-05 14:25:00,56.13,56.2,56.1,56.19,22100.0,47.5152,47.5744,47.4898,47.566,22100.0
2012-07-05 14:30:00,56.18,56.18,56.11,56.11,9600.0,47.5575,47.5575,47.4982,47.4982,9600.0
2012-07-05 14:35:00,56.07,56.07,55.97,55.97,7500.0,47.4644,47.4644,47.3797,47.3797,7500.0
2012-07-05 14:40:00,55.97,55.98,55.89,55.89,6100.0,47.3797,47.3882,47.312,47.312,6100.0
2012-07-05 14:45:00,55.91,55.92,55.84,55.84,7400.0,47.3289,47.3374,47.2697,47.2697,7400.0
2012-07-05 14:50:00,55.83,55.84,55.72,55.74,8200.0,47.2612,47.2697,47.1681,47.185,8200.0
2012-07-05 14:55:00,55.72,55.74,55.7,55.71,10200.0,47.1681,47.185,47.1512,47.1596,10200.0
2012-07-05 15:00:00,55.71,55.75,55.69,55.72,12800.0,47.1596,47.1935,47.1427,47.1681,12800.0
2012-07-05 15:05:00,55.72,55.76,55.7,55.75,12200.0,47.1681,47.2019,47.1512,47.1935,12200.0
2012-07-05 15:10:00,55.74,55.76,55.68,55.68,11600.0,47.185,47.2019,47.1342,47.1342,11600.0
2012-07-05 15:15:00,55.67,55.67,55.58,55.6,17000.0,47.1258,47.1258,47.0496,47.0665,17000.0
2012-07-05 15:20:00,55.6,55.65,55.53,55.58,18100.0,47.0665,47.1088,47.0072,47.0496,18100.0
2012-07-05 15:25:00,55.56,55.62,55.56,55.58,10900.0,47.0326,47.0834,47.0326,47.0496,10900.0
2012-07-05 15:30:00,55.58,55.61,55.56,55.61,19200.0,47.0496,47.075,47.0326,47.075,19200.0
2012-07-05 15:35:00,55.61,55.62,55.56,55.57,13700.0,47.075,47.0834,47.0326,47.0411,13700.0
2012-07-05 15:40:00,55.56,55.6,55.53,55.57,18200.0,47.0326,47.0665,47.0072,47.0411,18200.0
2012-07-05 15:45:00,55.56,55.58,55.51,55.55,31600.0,47.0326,47.0496,46.9903,47.0242,31600.0
2012-07-05 15:50:00,55.56,55.58,55.51,55.52,48000.0,47.0326,47.0496,46.9903,46.9988,48000.0
2012-07-05 15:55:00,55.51,55.55,55.5,55.5,95500.0,46.9903,47.0242,46.9819,46.9819,95500.0
2012-07-06 09:30:00,55.07,55.12,54.76,54.87,26900.0,46.6178,46.6602,46.3554,46.4485,26900.0
2012-07-06 09:35:00,54.88,55.05,54.83,54.98,12700.0,46.457,46.6009,46.4147,46.5417,12700.0
2012-07-06 09:40:00,54.98,55.23,54.95,55.16,18700.0,46.5417,46.7533,46.5163,46.694,18700.0
2012-07-06 09:45:00,55.15,55.16,55.02,55.08,14500.0,46.6856,46.694,46.5755,46.6263,14500.0
2012-07-06 09:50:00,55.08,55.08,55.02,55.04,17700.0,46.6263,46.6263,46.5755,46.5925,17700.0
2012-07-06 09:55:00,55.03,55.1,54.98,55.1,8700.0,46.584,46.6432,46.5417,46.6432,8700.0
2012-07-06 10:00:00,55.09,55.09,55.0,55.01,7200.0,46.6348,46.6348,46.5586,46.5671,7200.0
2012-07-06 10:05:00,55.01,55.01,54.85,54.9,12800.0,46.5671,46.5671,46.4316,46.4739,12800.0
2012-07-06 10:10:00,54.9,55.0,54.87,54.97,16700.0,46.4739,46.5586,46.4485,46.5332,16700.0
2012-07-06 10:15:00,54.96,54.96,54.8,54.85,21100.0,46.5247,46.5247,46.3893,46.4316,21100.0
2012-07-06 10:20:00,54.86,54.95,54.81,54.95,9000.0,46.4401,46.5163,46.3978,46.5163,9000.0
2012-07-06 10:25:00,54.94,54.98,54.91,54.93,11100.0,46.5078,46.5417,46.4824,46.4993,11100.0
2012-07-06 10:30:00,54.93,54.95,54.82,54.84,9000.0,46.4993,46.5163,46.4062,46.4232,9000.0
2012-07-06 10:35:00,54.83,54.85,54.8,54.84,9200.0,46.4147,46.4316,46.3893,46.4232,9200.0
2012-07-06 10:40:00,54.86,54.86,54.81,54.84,6500.0,46.4401,46.4401,46.3978,46.4232,6500.0
2012-07-06 10:45:00,54.82,54.82,54.7,54.7,8700.0,46.4062,46.4062,46.3046,46.3046,8700.0
2012-07-06 10:50:00,54.7,54.76,54.68,54.75,9500.0,46.3046,46.3554,46.2877,46.347,9500.0
2012-07-06 10:55:00,54.76,54.84,54.74,54.81,7900.0,46.3554,46.4232,46.3385,46.3978,7900.0
2012-07-06 11:00:00,54.82,54.82,54.75,54.79,11700.0,46.4062,46.4062,46.347,46.3808,11700.0
2012-07-06 11:05:00,54.8,54.84,54.8,54.82,7800.0,46.3893,46.4232,46.3893,46.4062,7800.0
2012-07-06 11:10:00,54.82,54.82,54.79,54.8,8000.0,46.4062,46.4062,46.3808,46.3893,8000.0
2012-07-06 11:15:00,54.79,54.79,54.72,54.78,13500.0,46.3808,46.3808,46.3216,46.3724,13500.0
2012-07-06 11:20:00,54.77,54.78,54.73,54.74,15000.0,46.3639,46.3724,46.33,46.3385,15000.0
2012-07-06 11:25:00,54.76,54.76,54.63,54.63,8100.0,46.3554,46.3554,46.2454,46.2454,8100.0
2012-07-06 11:30:00,54.63,54.63,54.55,54.57,20200.0,46.2454,46.2454,46.1777,46.1946,20200.0
2012-07-06 11:35:00,54.57,54.58,54.52,54.53,43100.0,46.1946,46.2031,46.1523,46.1607,43100.0
2012-07-06 11:40:00,54.53,54.55,54.48,54.5,62100.0,46.1607,46.1777,46.1184,46.1353,62100.0
2012-07-06 11:45:00,54.5,54.51,54.48,54.48,30700.0,46.1353,46.1438,46.1184,46.1184,30700.0
2012-07-06 11:50:00,54.48,54.51,54.43,54.43,15700.0,46.1184,46.1438,46.0761,46.0761,15700.0
2012-07-06 11:55:00,54.44,54.45,54.39,54.42,7700.0,46.0845,46.093,46.0422,46.0676,7700.0
2012-07-06 12:00:00,54.4,54.45,54.35,54.36,20000.0,46.0507,46.093,46.0084,46.0168,20000.0
2012-07-06 12:05:00,54.36,54.39,54.34,54.35,16500.0,46.0168,46.0422,45.9999,46.0084,16500.0
2012-07-06 12:10:00,54.34,54.37,54.3,54.32,13200.0,45.9999,46.0253,45.966,45.983,13200.0
2012-07-06 12:15:00,54.31,54.35,54.29,54.34,9000.0,45.9745,46.0084,45.9576,45.9999,9000.0
2012-07-06 12:20:00,54.34,54.34,54.27,54.28,8500.0,45.9999,45.9999,45.9406,45.9491,8500.0
2012-07-06 12:25:00,54.27,54.27,54.22,54.23,9000.0,45.9406,45.9406,45.8983,45.9068,9000.0
2012-07-06 12:30:00,54.23,54.23,54.19,54.19,13400.0,45.9068,45.9068,45.8729,45.8729,13400.0
2012-07-06 12:35:00,54.19,54.21,54.17,54.18,6800.0,45.8729,45.8898,45.856,45.8644,6800.0
2012-07-06 12:40:00,54.17,54.2,54.13,54.17,7500.0,45.856,45.8814,45.8221,45.856,7500.0
2012-07-06 12:45:00,54.16,54.24,54.15,54.2,12200.0,45.8475,45.9152,45.8391,45.8814,12200.0
2012-07-06 12:50:00,54.24,54.24,54.18,54.23,13200.0,45.9152,45.9152,45.8644,45.9068,13200.0
2012-07-06 12:55:00,54.23,54.23,54.19,54.2,6200.0,45.9068,45.9068,45.8729,45.8814,6200.0
2012-07-06 13:00:00,54.19,54.21,54.18,54.19,9400.0,45.8729,45.8898,45.8644,45.8729,9400.0
2012-07-06 13:05:00,54.19,54.21,54.17,54.18,10500.0,45.8729,45.8898,45.856,45.8644,10500.0
2012-07-06 13:10:00,54.19,54.26,54.18,54.25,10900.0,45.8729,45.9322,45.8644,45.9237,10900.0
2012-07-06 13:15:00,54.25,54.27,54.25,54.26,9200.0,45.9237,45.9406,45.9237,45.9322,9200.0
2012-07-06 13:20:00,54.26,54.29,54.26,54.29,7900.0,45.9322,45.9576,45.9322,45.9576,7900.0
2012-07-06 13:25:00,54.3,54.3,54.26,54.26,6900.0,45.966,45.966,45.9322,45.9322,6900.0
2012-07-06 13:30:00,54.27,54.27,54.26,54.27,2600.0,45.9406,45.9406,45.9322,45.9406,2600.0
2012-07-06 13:35:00,54.27,54.33,54.27,54.31,8100.0,45.9406,45.9914,45.9406,45.9745,8100.0
2012-07-06 13:40:00,54.31,54.31,54.26,54.26,5800.0,45.9745,45.9745,45.9322,45.9322,5800.0
2012-07-06 13:45:00,54.26,54.27,54.22,54.22,4300.0,45.9322,45.9406,45.8983,45.8983,4300.0
2012-07-06 13:50:00,54.22,54.25,54.21,54.22,4500.0,45.8983,45.9237,45.8898,45.8983,4500.0
2012-07-06 13:55:00,54.22,54.24,54.2,54.23,4500.0,45.8983,45.9152,45.8814,45.9068,4500.0
2012-07-06 14:00:00,54.23,54.24,54.21,54.23,4200.0,45.9068,45.9152,45.8898,45.9068,4200.0
2012-07-06 14:05:00,54.23,54.28,54.22,54.26,17500.0,45.9068,45.9491,45.8983,45.9322,17500.0
2012-07-06 14:10:00,54.26,54.32,54.26,54.28,9300.0,45.9322,45.983,45.9322,45.9491,9300.0
2012-07-06 14:15:00,54.28,54.3,54.26,54.28,13400.0,45.9491,45.966,45.9322,45.9491,13400.0
2012-07-06 14:20:00,54.26,54.27,54.24,54.26,8400.0,45.9322,45.9406,45.9152,45.9322,8400.0
2012-07-06 14:25:00,54.24,54.28,54.22,54.28,3800.0,45.9152,45.9491,45.8983,45.9491,3800.0
2012-07-06 14:30:00,54.27,54.3,54.26,54.28,5800.0,45.9406,45.966,45.9322,45.9491,5800.0
2012-07-06 14:35:00,54.28,54.34,54.28,54.33,3700.0,45.9491,45.9999,45.9491,45.9914,3700.0
2012-07-06 14:40:00,54.32,54.35,54.28,54.35,5000.0,45.983,46.0084,45.9491,46.0084,5000.0
2012-07-06 14:45:00,54.35,54.35,54.33,54.35,12400.0,46.0084,46.0084,45.9914,46.0084,12400.0
2012-07-06 14:50:00,54.35,54.5,54.31,54.5,15000.0,46.0084,46.1353,45.9745,46.1353,15000.0
2012-07-06 14:55:00,54.49,54.5,54.44,54.47,10500.0,46.1269,46.1353,46.0845,46.1099,10500.0
2012-07-06 15:00:00,54.47,54.51,54.46,54.48,21900.0,46.1099,46.1438,46.1015,46.1184,21900.0
2012-07-06 15:05:00,54.47,54.55,54.47,54.54,15300.0,46.1099,46.1777,46.1099,46.1692,15300.0
2012-07-06 15:10:00,54.53,54.59,54.53,54.59,7700.0,46.1607,46.2115,46.1607,46.2115,7700.0
2012-07-06 15:15:00,54.59,54.63,54.54,54.63,12400.0,46.2115,46.2454,46.1692,46.2454,12400.0
2012-07-06 15:20:00,54.62,54.66,54.59,54.65,25100.0,46.2369,46.2708,46.2115,46.2623,25100.0
2012-07-06 15:25:00,54.64,54.64,54.59,54.64,11500.0,46.2538,46.2538,46.2115,46.2538,11500.0
2012-07-06 15:30:00,54.64,54.71,54.6,54.67,14900.0,46.2538,46.3131,46.22,46.2792,14900.0
2012-07-06 15:35:00,54.67,54.71,54.6,54.62,18800.0,46.2792,46.3131,46.22,46.2369,18800.0
2012-07-06 15:40:00,54.63,54.71,54.59,54.65,28900.0,46.2454,46.3131,46.2115,46.2623,28900.0
2012-07-06 15:45:00,54.65,54.7,54.6,54.63,47100.0,46.2623,46.3046,46.22,46.2454,47100.0
2012-07-06 15:50:00,54.62,54.65,54.58,54.62,34600.0,46.2369,46.2623,46.2031,46.2369,34600.0
2012-07-06 15:55:00,54.62,54.67,54.59,54.66,113000.0,46.2369,46.2792,46.2115,46.2708,113000.0
2012-07-09 09:30:00,54.54,54.63,54.48,54.51,20300.0,46.1692,46.2454,46.1184,46.1438,20300.0
2012-07-09 09:35:00,54.52,54.56,54.49,54.54,9800.0,46.1523,46.1861,46.1269,46.1692,9800.0
2012-07-09 09:40:00,54.53,54.54,54.4,54.47,76000.0,46.1607,46.1692,46.0507,46.1099,76000.0
2012-07-09 09:45:00,54.47,54.49,54.4,54.45,44200.0,46.1099,46.1269,46.0507,46.093,44200.0
2012-07-09 09:50:00,54.44,54.48,54.39,54.48,18600.0,46.0845,46.1184,46.0422,46.1184,18600.0
2012-07-09 09:55:00,54.46,54.48,54.31,54.35,33200.0,46.1015,46.1184,45.9745,46.0084,33200.0
2012-07-09 10:00:00,54.3,54.33,54.02,54.08,144500.0,45.966,45.9914,45.729,45.7798,144500.0
2012-07-09 10:05:00,54.08,54.1,53.99,54.02,13500.0,45.7798,45.7967,45.7036,45.729,13500.0
2012-07-09 10:10:00,54.0,54.03,53.8,53.84,21400.0,45.7121,45.7375,45.5428,45.5766,21400.0
2012-07-09 10:15:00,53.82,53.85,53.6,53.61,28500.0,45.5597,45.5851,45.3735,45.3819,28500.0
2012-07-09 10:20:00,53.61,53.61,53.5,53.5,18700.0,45.3819,45.3819,45.2888,45.2888,18700.0
2012-07-09 10:25:00,53.49,53.51,53.44,53.45,25900.0,45.2803,45.2973,45.238,45.2465,25900.0
2012-07-09 10:30:00,53.46,53.47,53.33,53.37,24300.0,45.255,45.2634,45.1449,45.1788,24300.0
2012-07-09 10:35:00,53.37,53.38,53.22,53.29,65700.0,45.1788,45.1872,45.0518,45.111,65700.0
2012-07-09 10:40:00,53.29,53.43,53.29,53.34,13600.0,45.111,45.2296,45.111,45.1534,13600.0
2012-07-09 10:45:00,53.33,53.4,53.27,53.35,29100.0,45.1449,45.2042,45.0941,45.1618,29100.0
2012-07-09 10:50:00,53.37,53.46,53.35,53.43,40300.0,45.1788,45.255,45.1618,45.2296,40300.0
2012-07-09 10:55:00,53.43,53.51,53.4,53.48,26600.0,45.2296,45.2973,45.2042,45.2719,26600.0
2012-07-09 11:00:00,53.5,53.66,53.47,53.66,77600.0,45.2888,45.4243,45.2634,45.4243,77600.0
2012-07-09 11:05:00,53.64,53.79,53.63,53.72,70200.0,45.4073,45.5343,45.3989,45.475,70200.0
2012-07-09 11:10:00,53.73,53.73,53.5,53.54,46000.0,45.4835,45.4835,45.2888,45.3227,46000.0
2012-07-09 11:15:00,53.52,53.56,53.45,53.45,58900.0,45.3057,45.3396,45.2465,45.2465,58900.0
2012-07-09 11:20:00,53.49,53.61,53.46,53.57,15000.0,45.2803,45.3819,45.255,45.3481,15000.0
2012-07-09 11:25:00,53.55,53.55,53.41,53.41,122900.0,45.3311,45.3311,45.2126,45.2126,122900.0
2012-07-09 11:30:00,53.41,53.52,53.37,53.4,72900.0,45.2126,45.3057,45.1788,45.2042,72900.0
2012-07-09 11:35:00,53.4,53.48,53.39,53.4,29400.0,45.2042,45.2719,45.1957,45.2042,29400.0
2012-07-09 11:40:00,53.4,53.46,53.38,53.41,25800.0,45.2042,45.255,45.1872,45.2126,25800.0
2012-07-09 11:45:00,53.41,53.41,53.32,53.34,37700.0,45.2126,45.2126,45.1364,45.1534,37700.0
2012-07-09 11:50:00,53.34,53.39,53.33,53.36,96700.0,45.1534,45.1957,45.1449,45.1703,96700.0
2012-07-09 11:55:00,53.36,53.38,53.26,53.34,30900.0,45.1703,45.1872,45.0856,45.1534,30900.0
2012-07-09 12:00:00,53.33,53.41,53.33,53.38,16400.0,45.1449,45.2126,45.1449,45.1872,16400.0
2012-07-09 12:05:00,53.38,53.39,53.34,53.34,5600.0,45.1872,45.1957,45.1534,45.1534,5600.0
2012-07-09 12:10:00,53.35,53.41,53.35,53.41,12500.0,45.1618,45.2126,45.1618,45.2126,12500.0
2012-07-09 12:15:00,53.4,53.4,53.33,53.33,45200.0,45.2042,45.2042,45.1449,45.1449,45200.0
2012-07-09 12:20:00,53.33,53.36,53.31,53.36,16900.0,45.1449,45.1703,45.128,45.1703,16900.0
2012-07-09 12:25:00,53.34,53.39,53.34,53.35,10200.0,45.1534,45.1957,45.1534,45.1618,10200.0
2012-07-09 12:30:00,53.35,53.43,53.35,53.43,14300.0,45.1618,45.2296,45.1618,45.2296,14300.0
2012-07-09 12:35:00,53.42,53.42,53.36,53.38,13000.0,45.2211,45.2211,45.1703,45.1872,13000.0
2012-07-09 12:40:00,53.38,53.39,53.37,53.37,11000.0,45.1872,45.1957,45.1788,45.1788,11000.0
2012-07-09 12:45:00,53.37,53.38,53.29,53.3,24400.0,45.1788,45.1872,45.111,45.1195,24400.0
2012-07-09 12:50:00,53.29,53.3,53.22,53.24,54100.0,45.111,45.1195,45.0518,45.0687,54100.0
2012-07-09 12:55:00,53.24,53.25,53.22,53.23,21900.0,45.0687,45.0772,45.0518,45.0603,21900.0
2012-07-09 13:00:00,53.24,53.28,53.21,53.26,18300.0,45.0687,45.1026,45.0433,45.0856,18300.0
2012-07-09 13:05:00,53.27,53.27,53.18,53.21,18100.0,45.0941,45.0941,45.0179,45.0433,18100.0
2012-07-09 13:10:00,53.22,53.26,53.21,53.25,11600.0,45.0518,45.0856,45.0433,45.0772,11600.0
2012-07-09 13:15:00,53.26,53.26,53.21,53.26,9200.0,45.0856,45.0856,45.0433,45.0856,9200.0
2012-07-09 13:20:00,53.25,53.29,53.22,53.23,9800.0,45.0772,45.111,45.0518,45.0603,9800.0
2012-07-09 13:25:00,53.25,53.25,53.23,53.25,14800.0,45.0772,45.0772,45.0603,45.0772,14800.0
2012-07-09 13:30:00,53.25,53.25,53.16,53.19,34700.0,45.0772,45.0772,45.001,45.0264,34700.0
2012-07-09 13:35:00,53.19,53.25,53.17,53.21,15300.0,45.0264,45.0772,45.0095,45.0433,15300.0
2012-07-09 13:40:00,53.23,53.28,53.17,53.17,13200.0,45.0603,45.1026,45.0095,45.0095,13200.0
2012-07-09 13:45:00,53.17,53.21,53.16,53.17,12000.0,45.0095,45.0433,45.001,45.0095,12000.0
2012-07-09 13:50:00,53.17,53.17,53.09,53.1,16900.0,45.0095,45.0095,44.9417,44.9502,16900.0
2012-07-09 13:55:00,53.09,53.1,53.03,53.03,30200.0,44.9417,44.9502,44.8909,44.8909,30200.0
2012-07-09 14:00:00,53.03,53.07,52.96,52.96,34900.0,44.8909,44.9248,44.8317,44.8317,34900.0
2012-07-09 14:05:00,52.96,52.96,52.78,52.79,38800.0,44.8317,44.8317,44.6793,44.6878,38800.0
2012-07-09 14:10:00,52.78,52.89,52.72,52.88,153500.0,44.6793,44.7724,44.6285,44.764,153500.0
2012-07-09 14:15:00,52.86,52.95,52.81,52.89,58700.0,44.747,44.8232,44.7047,44.7724,58700.0
2012-07-09 14:20:00,52.9,52.93,52.88,52.91,8500.0,44.7809,44.8063,44.764,44.7894,8500.0
2012-07-09 14:25:00,52.9,52.9,52.84,52.88,17400.0,44.7809,44.7809,44.7301,44.764,17400.0
2012-07-09 14:30:00,52.88,52.93,52.88,52.91,10900.0,44.764,44.8063,44.764,44.7894,10900.0
2012-07-09 14:35:00,52.92,53.0,52.9,52.97,11100.0,44.7978,44.8656,44.7809,44.8402,11100.0
2012-07-09 14:40:00,52.97,53.0,52.92,53.0,18900.0,44.8402,44.8656,44.7978,44.8656,18900.0
2012-07-09 14:45:00,53.0,53.01,52.97,53.0,34700.0,44.8656,44.874,44.8402,44.8656,34700.0
2012-07-09 14:50:00,53.01,53.15,53.0,53.13,41900.0,44.874,44.9925,44.8656,44.9756,41900.0
2012-07-09 14:55:00,53.14,53.16,53.09,53.15,19000.0,44.9841,45.001,44.9417,44.9925,19000.0
2012-07-09 15:00:00,53.15,53.17,53.12,53.16,17800.0,44.9925,45.0095,44.9671,45.001,17800.0
2012-07-09 15:05:00,53.16,53.2,53.1,53.1,33000.0,45.001,45.0349,44.9502,44.9502,33000.0
2012-07-09 15:10:00,53.1,53.11,53.08,53.1,31400.0,44.9502,44.9587,44.9333,44.9502,31400.0
2012-07-09 15:15:00,53.1,53.1,52.97,52.98,35900.0,44.9502,44.9502,44.8402,44.8486,35900.0
2012-07-09 15:20:00,52.99,53.03,52.9,53.02,27600.0,44.8571,44.8909,44.7809,44.8825,27600.0
2012-07-09 15:25:00,53.01,53.03,52.97,53.01,34200.0,44.874,44.8909,44.8402,44.874,34200.0
2012-07-09 15:30:00,53.03,53.05,52.98,52.99,52000.0,44.8909,44.9079,44.8486,44.8571,52000.0
2012-07-09 15:35:00,53.0,53.0,52.93,52.94,23100.0,44.8656,44.8656,44.8063,44.8148,23100.0
2012-07-09 15:40:00,52.94,52.96,52.93,52.93,40900.0,44.8148,44.8317,44.8063,44.8063,40900.0
2012-07-09 15:45:00,52.94,53.0,52.91,52.96,56000.0,44.8148,44.8656,44.7894,44.8317,56000.0
2012-07-09 15:50:00,52.96,53.01,52.95,53.0,120300.0,44.8317,44.874,44.8232,44.8656,120300.0
2012-07-09 15:55:00,53.0,53.0,52.92,52.95,175100.0,44.8656,44.8656,44.7978,44.8232,175100.0
2012-07-10 09:30:00,53.27,53.56,53.27,53.5,59100.0,45.0941,45.3396,45.0941,45.2888,59100.0
2012-07-10 09:35:00,53.52,53.6,53.44,53.57,24700.0,45.3057,45.3735,45.238,45.3481,24700.0
2012-07-10 09:40:00,53.59,53.61,53.43,53.48,42500.0,45.365,45.3819,45.2296,45.2719,42500.0
2012-07-10 09:45:00,53.5,53.54,53.44,53.47,47100.0,45.2888,45.3227,45.238,45.2634,47100.0
2012-07-10 09:50:00,53.46,53.48,53.3,53.33,28700.0,45.255,45.2719,45.1195,45.1449,28700.0
2012-07-10 09:55:00,53.35,53.39,53.25,53.28,77000.0,45.1618,45.1957,45.0772,45.1026,77000.0
2012-07-10 10:00:00,53.34,53.34,53.22,53.25,62800.0,45.1534,45.1534,45.0518,45.0772,62800.0
2012-07-10 10:05:00,53.25,53.25,52.97,52.97,44100.0,45.0772,45.0772,44.8402,44.8402,44100.0
2012-07-10 10:10:00,52.96,53.03,52.88,52.88,28000.0,44.8317,44.8909,44.764,44.764,28000.0
2012-07-10 10:15:00,52.89,52.92,52.81,52.83,128000.0,44.7724,44.7978,44.7047,44.7216,128000.0
2012-07-10 10:20:00,52.83,52.91,52.8,52.89,25000.0,44.7216,44.7894,44.6962,44.7724,25000.0
2012-07-10 10:25:00,52.88,52.96,52.88,52.9,40900.0,44.764,44.8317,44.764,44.7809,40900.0
2012-07-10 10:30:00,52.93,53.07,52.91,53.01,59400.0,44.8063,44.9248,44.7894,44.874,59400.0
2012-07-10 10:35:00,53.02,53.03,52.99,53.0,28500.0,44.8825,44.8909,44.8571,44.8656,28500.0
2012-07-10 10:40:00,53.02,53.14,53.0,53.11,72000.0,44.8825,44.9841,44.8656,44.9587,72000.0
2012-07-10 10:45:00,53.11,53.15,53.07,53.09,24700.0,44.9587,44.9925,44.9248,44.9417,24700.0
2012-07-10 10:50:00,53.09,53.1,52.96,52.96,39900.0,44.9417,44.9502,44.8317,44.8317,39900.0
2012-07-10 10:55:00,52.99,53.02,52.87,52.92,35700.0,44.8571,44.8825,44.7555,44.7978,35700.0
2012-07-10 11:00:00,52.93,52.93,52.83,52.83,49300.0,44.8063,44.8063,44.7216,44.7216,49300.0
2012-07-10 11:05:00,52.81,52.82,52.71,52.72,31900.0,44.7047,44.7132,44.6201,44.6285,31900.0
2012-07-10 11:10:00,52.72,52.79,52.69,52.77,26100.0,44.6285,44.6878,44.6031,44.6709,26100.0
2012-07-10 11:15:00,52.78,52.79,52.43,52.45,60900.0,44.6793,44.6878,44.383,44.4,60900.0
2012-07-10 11:20:00,52.45,52.51,52.04,52.31,172200.0,44.4,44.4508,44.0529,44.2815,172200.0
2012-07-10 11:25:00,52.31,52.48,52.3,52.42,178600.0,44.2815,44.4254,44.273,44.3746,178600.0
2012-07-10 11:30:00,52.41,52.44,52.28,52.39,24900.0,44.3661,44.3915,44.2561,44.3492,24900.0
2012-07-10 11:35:00,52.38,52.39,52.31,52.38,14700.0,44.3407,44.3492,44.2815,44.3407,14700.0
2012-07-10 11:40:00,52.37,52.49,52.36,52.42,14600.0,44.3322,44.4338,44.3238,44.3746,14600.0
2012-07-10 11:45:00,52.42,52.48,52.42,52.46,14100.0,44.3746,44.4254,44.3746,44.4084,14100.0
2012-07-10 11:50:00,52.46,52.47,52.29,52.31,21300.0,44.4084,44.4169,44.2645,44.2815,21300.0
2012-07-10 11:55:00,52.3,52.33,52.25,52.25,19600.0,44.273,44.2984,44.2307,44.2307,19600.0
2012-07-10 12:00:00,52.25,52.32,52.22,52.3,76200.0,44.2307,44.2899,44.2053,44.273,76200.0
2012-07-10 12:05:00,52.32,52.32,52.28,52.29,54300.0,44.2899,44.2899,44.2561,44.2645,54300.0
2012-07-10 12:10:00,52.29,52.3,52.23,52.25,51400.0,44.2645,44.273,44.2137,44.2307,51400.0
2012-07-10 12:15:00,52.26,52.29,52.22,52.27,33500.0,44.2391,44.2645,44.2053,44.2476,33500.0
2012-07-10 12:20:00,52.26,52.35,52.25,52.34,43800.0,44.2391,44.3153,44.2307,44.3069,43800.0
2012-07-10 12:25:00,52.35,52.35,52.23,52.24,77000.0,44.3153,44.3153,44.2137,44.2222,77000.0
2012-07-10 12:30:00,52.24,52.27,52.23,52.27,27700.0,44.2222,44.2476,44.2137,44.2476,27700.0
2012-07-10 12:35:00,52.27,52.3,52.26,52.29,14700.0,44.2476,44.273,44.2391,44.2645,14700.0
2012-07-10 12:40:00,52.3,52.32,52.27,52.29,35200.0,44.273,44.2899,44.2476,44.2645,35200.0
2012-07-10 12:45:00,52.29,52.29,52.19,52.2,32400.0,44.2645,44.2645,44.1799,44.1883,32400.0
2012-07-10 12:50:00,52.2,52.25,52.19,52.21,36600.0,44.1883,44.2307,44.1799,44.1968,36600.0
2012-07-10 12:55:00,52.19,52.21,52.16,52.16,10800.0,44.1799,44.1968,44.1545,44.1545,10800.0
2012-07-10 13:00:00,52.16,52.17,52.07,52.13,36300.0,44.1545,44.1629,44.0783,44.1291,36300.0
2012-07-10 13:05:00,52.14,52.16,52.08,52.08,18500.0,44.1375,44.1545,44.0868,44.0868,18500.0
2012-07-10 13:10:00,52.07,52.08,51.92,51.95,38300.0,44.0783,44.0868,43.9513,43.9767,38300.0
2012-07-10 13:15:00,51.95,52.0,51.94,51.94,23200.0,43.9767,44.019,43.9682,43.9682,23200.0
2012-07-10 13:20:00,51.97,52.0,51.8,51.82,32700.0,43.9936,44.019,43.8497,43.8667,32700.0
2012-07-10 13:25:00,51.82,51.92,51.67,51.91,99900.0,43.8667,43.9513,43.7397,43.9428,99900.0
2012-07-10 13:30:00,51.91,52.0,51.82,51.89,65400.0,43.9428,44.019,43.8667,43.9259,65400.0
2012-07-10 13:35:00,51.88,51.95,51.77,51.84,44600.0,43.9175,43.9767,43.8243,43.8836,44600.0
2012-07-10 13:40:00,51.85,51.98,51.83,51.98,28900.0,43.8921,44.0021,43.8751,44.0021,28900.0
2012-07-10 13:45:00,51.98,52.03,51.95,51.96,40300.0,44.0021,44.0444,43.9767,43.9852,40300.0
2012-07-10 13:50:00,51.97,52.11,51.97,52.09,29100.0,43.9936,44.1122,43.9936,44.0952,29100.0
2012-07-10 13:55:00,52.09,52.11,51.88,51.88,46100.0,44.0952,44.1122,43.9175,43.9175,46100.0
2012-07-10 14:00:00,51.88,51.98,51.88,51.9,26700.0,43.9175,44.0021,43.9175,43.9344,26700.0
2012-07-10 14:05:00,51.91,51.99,51.89,51.97,36700.0,43.9428,44.0106,43.9259,43.9936,36700.0
2012-07-10 14:10:00,51.97,52.01,51.89,51.9,132100.0,43.9936,44.0275,43.9259,43.9344,132100.0
2012-07-10 14:15:00,51.89,51.9,51.49,51.5,64600.0,43.9259,43.9344,43.5873,43.5958,64600.0
2012-07-10 14:20:00,51.5,51.59,51.4,51.46,47700.0,43.5958,43.672,43.5111,43.5619,47700.0
2012-07-10 14:25:00,51.45,51.5,51.37,51.41,64500.0,43.5534,43.5958,43.4857,43.5196,64500.0
2012-07-10 14:30:00,51.43,51.43,51.19,51.3,70900.0,43.5365,43.5365,43.3334,43.4265,70900.0
2012-07-10 14:35:00,51.3,51.38,51.29,51.31,36000.0,43.4265,43.4942,43.418,43.4349,36000.0
2012-07-10 14:40:00,51.31,51.44,51.3,51.34,23800.0,43.4349,43.545,43.4265,43.4603,23800.0
2012-07-10 14:45:00,51.34,51.4,51.29,51.29,31900.0,43.4603,43.5111,43.418,43.418,31900.0
2012-07-10 14:50:00,51.3,51.31,51.23,51.24,34900.0,43.4265,43.4349,43.3672,43.3757,34900.0
2012-07-10 14:55:00,51.25,51.3,51.14,51.21,49400.0,43.3841,43.4265,43.291,43.3503,49400.0
2012-07-10 15:00:00,51.21,51.49,51.21,51.43,64400.0,43.3503,43.5873,43.3503,43.5365,64400.0
2012-07-10 15:05:00,51.44,51.49,51.41,51.44,39100.0,43.545,43.5873,43.5196,43.545,39100.0
2012-07-10 15:10:00,51.45,51.46,51.33,51.38,107400.0,43.5534,43.5619,43.4519,43.4942,107400.0
2012-07-10 15:15:00,51.38,51.44,51.37,51.4,33800.0,43.4942,43.545,43.4857,43.5111,33800.0
2012-07-10 15:20:00,51.41,51.43,51.2,51.24,59200.0,43.5196,43.5365,43.3418,43.3757,59200.0
2012-07-10 15:25:00,51.24,51.26,51.19,51.2,58600.0,43.3757,43.3926,43.3334,43.3418,58600.0
2012-07-10 15:30:00,51.2,51.28,51.19,51.23,137400.0,43.3418,43.4095,43.3334,43.3672,137400.0
2012-07-10 15:35:00,51.23,51.23,51.13,51.16,62800.0,43.3672,43.3672,43.2826,43.308,62800.0
2012-07-10 15:40:00,51.15,51.17,50.99,51.17,117200.0,43.2995,43.3164,43.164,43.3164,117200.0
2012-07-10 15:45:00,51.19,51.37,51.17,51.37,118700.0,43.3334,43.4857,43.3164,43.4857,118700.0
2012-07-10 15:50:00,51.36,51.46,51.36,51.45,184900.0,43.4773,43.5619,43.4773,43.5534,184900.0
2012-07-10 15:55:00,51.46,51.52,51.46,51.5,391100.0,43.5619,43.6127,43.5619,43.5958,391100.0
2012-07-11 09:30:00,51.57,51.6,51.28,51.46,55900.0,43.655,43.6804,43.4095,43.5619,55900.0
2012-07-11 09:35:00,51.47,51.67,51.28,51.35,28900.0,43.5704,43.7397,43.4095,43.4688,28900.0
2012-07-11 09:40:00,51.36,51.39,50.98,50.99,74200.0,43.4773,43.5027,43.1556,43.164,74200.0
2012-07-11 09:45:00,50.98,51.03,50.83,50.95,65200.0,43.1556,43.1979,43.0286,43.1302,65200.0
2012-07-11 09:50:00,50.96,50.96,50.73,50.74,71600.0,43.1387,43.1387,42.944,42.9524,71600.0
2012-07-11 09:55:00,50.74,50.76,50.56,50.65,87200.0,42.9524,42.9693,42.8,42.8762,87200.0
2012-07-11 10:00:00,50.65,50.83,50.6,50.82,75400.0,42.8762,43.0286,42.8339,43.0201,75400.0
2012-07-11 10:05:00,50.83,51.25,50.81,51.24,84600.0,43.0286,43.3841,43.0117,43.3757,84600.0
2012-07-11 10:10:00,51.24,51.33,51.18,51.22,79000.0,43.3757,43.4519,43.3249,43.3587,79000.0
2012-07-11 10:15:00,51.23,51.31,51.07,51.29,30300.0,43.3672,43.4349,43.2318,43.418,30300.0
2012-07-11 10:20:00,51.29,51.41,51.23,51.41,38400.0,43.418,43.5196,43.3672,43.5196,38400.0
2012-07-11 10:25:00,51.44,51.45,51.13,51.23,35700.0,43.545,43.5534,43.2826,43.3672,35700.0
2012-07-11 10:30:00,51.26,51.29,51.14,51.24,37500.0,43.3926,43.418,43.291,43.3757,37500.0
2012-07-11 10:35:00,51.26,51.34,51.19,51.19,27900.0,43.3926,43.4603,43.3334,43.3334,27900.0
2012-07-11 10:40:00,51.19,51.23,51.14,51.22,18900.0,43.3334,43.3672,43.291,43.3587,18900.0
2012-07-11 10:45:00,51.21,51.21,50.96,51.0,52700.0,43.3503,43.3503,43.1387,43.1725,52700.0
2012-07-11 10:50:00,51.0,51.0,50.85,50.92,40200.0,43.1725,43.1725,43.0455,43.1048,40200.0
2012-07-11 10:55:00,50.92,50.93,50.8,50.92,44600.0,43.1048,43.1133,43.0032,43.1048,44600.0
2012-07-11 11:00:00,50.92,51.08,50.89,51.0,24000.0,43.1048,43.2402,43.0794,43.1725,24000.0
2012-07-11 11:05:00,50.99,51.05,50.94,50.95,15300.0,43.164,43.2148,43.1217,43.1302,15300.0
2012-07-11 11:10:00,50.95,50.97,50.87,50.87,19300.0,43.1302,43.1471,43.0625,43.0625,19300.0
2012-07-11 11:15:00,50.89,50.99,50.88,50.9,13200.0,43.0794,43.164,43.0709,43.0879,13200.0
2012-07-11 11:20:00,50.9,50.95,50.81,50.87,68800.0,43.0879,43.1302,43.0117,43.0625,68800.0
2012-07-11 11:25:00,50.87,50.94,50.78,50.8,40700.0,43.0625,43.1217,42.9863,43.0032,40700.0
2012-07-11 11:30:00,50.79,50.91,50.78,50.84,22400.0,42.9947,43.0963,42.9863,43.0371,22400.0
2012-07-11 11:35:00,50.84,50.94,50.81,50.86,20500.0,43.0371,43.1217,43.0117,43.054,20500.0
2012-07-11 11:40:00,50.87,50.92,50.85,50.87,13000.0,43.0625,43.1048,43.0455,43.0625,13000.0
2012-07-11 11:45:00,50.86,50.94,50.85,50.93,21700.0,43.054,43.1217,43.0455,43.1133,21700.0
2012-07-11 11:50:00,50.92,50.92,50.68,50.7,82900.0,43.1048,43.1048,42.9016,42.9186,82900.0
2012-07-11 11:55:00,50.7,50.76,50.6,50.66,21800.0,42.9186,42.9693,42.8339,42.8847,21800.0
2012-07-11 12:00:00,50.67,50.78,50.67,50.78,42300.0,42.8932,42.9863,42.8932,42.9863,42300.0
2012-07-11 12:05:00,50.76,50.78,50.67,50.74,29800.0,42.9693,42.9863,42.8932,42.9524,29800.0
2012-07-11 12:10:00,50.73,50.76,50.7,50.71,12700.0,42.944,42.9693,42.9186,42.927,12700.0
2012-07-11 12:15:00,50.72,50.81,50.71,50.81,9700.0,42.9355,43.0117,42.927,43.0117,9700.0
2012-07-11 12:20:00,50.81,50.91,50.81,50.89,12100.0,43.0117,43.0963,43.0117,43.0794,12100.0
2012-07-11 12:25:00,50.88,50.92,50.78,50.88,68300.0,43.0709,43.1048,42.9863,43.0709,68300.0
2012-07-11 12:30:00,50.89,50.93,50.81,50.85,16300.0,43.0794,43.1133,43.0117,43.0455,16300.0
2012-07-11 12:35:00,50.85,50.89,50.81,50.85,14200.0,43.0455,43.0794,43.0117,43.0455,14200.0
2012-07-11 12:40:00,50.86,51.01,50.85,51.0,29700.0,43.054,43.181,43.0455,43.1725,29700.0
2012-07-11 12:45:00,50.99,51.01,50.7,50.72,111600.0,43.164,43.181,42.9186,42.9355,111600.0
2012-07-11 12:50:00,50.73,50.79,50.63,50.63,31600.0,42.944,42.9947,42.8593,42.8593,31600.0
2012-07-11 12:55:00,50.61,50.64,50.5,50.59,40800.0,42.8424,42.8678,42.7493,42.8254,40800.0
2012-07-11 13:00:00,50.6,50.6,50.55,50.55,21000.0,42.8339,42.8339,42.7916,42.7916,21000.0
2012-07-11 13:05:00,50.55,50.55,50.47,50.49,44500.0,42.7916,42.7916,42.7239,42.7408,44500.0
2012-07-11 13:10:00,50.5,50.51,50.39,50.42,52000.0,42.7493,42.7577,42.6561,42.6815,52000.0
2012-07-11 13:15:00,50.42,50.42,50.35,50.35,43600.0,42.6815,42.6815,42.6223,42.6223,43600.0
2012-07-11 13:20:00,50.35,50.4,50.33,50.35,25200.0,42.6223,42.6646,42.6053,42.6223,25200.0
2012-07-11 13:25:00,50.35,50.4,50.33,50.4,27900.0,42.6223,42.6646,42.6053,42.6646,27900.0
2012-07-11 13:30:00,50.4,50.4,50.3,50.31,28600.0,42.6646,42.6646,42.58,42.5884,28600.0
2012-07-11 13:35:00,50.31,50.32,50.16,50.23,53900.0,42.5884,42.5969,42.4614,42.5207,53900.0
2012-07-11 13:40:00,50.25,50.37,50.24,50.34,17100.0,42.5376,42.6392,42.5292,42.6138,17100.0
2012-07-11 13:45:00,50.34,50.36,50.28,50.3,28200.0,42.6138,42.6307,42.563,42.58,28200.0
2012-07-11 13:50:00,50.3,50.31,50.22,50.25,30800.0,42.58,42.5884,42.5122,42.5376,30800.0
2012-07-11 13:55:00,50.25,50.29,50.01,50.07,139700.0,42.5376,42.5715,42.3345,42.3853,139700.0
2012-07-11 14:00:00,50.09,50.25,49.81,49.87,169200.0,42.4022,42.5376,42.1652,42.2159,169200.0
2012-07-11 14:05:00,49.85,50.06,49.83,50.0,177100.0,42.199,42.3768,42.1821,42.326,177100.0
2012-07-11 14:10:00,50.0,50.08,49.96,49.96,54500.0,42.326,42.3937,42.2921,42.2921,54500.0
2012-07-11 14:15:00,49.96,50.05,49.93,50.02,82900.0,42.2921,42.3683,42.2667,42.3429,82900.0
2012-07-11 14:20:00,50.01,50.11,49.97,50.01,35700.0,42.3345,42.4191,42.3006,42.3345,35700.0
2012-07-11 14:25:00,50.0,50.05,49.96,50.04,84800.0,42.326,42.3683,42.2921,42.3599,84800.0
2012-07-11 14:30:00,50.04,50.05,49.97,49.97,49300.0,42.3599,42.3683,42.3006,42.3006,49300.0
2012-07-11 14:35:00,49.98,50.11,49.98,50.07,32500.0,42.3091,42.4191,42.3091,42.3853,32500.0
2012-07-11 14:40:00,50.07,50.2,50.05,50.2,67800.0,42.3853,42.4953,42.3683,42.4953,67800.0
2012-07-11 14:45:00,50.2,50.28,50.2,50.25,36000.0,42.4953,42.563,42.4953,42.5376,36000.0
2012-07-11 14:50:00,50.25,50.29,50.21,50.23,56700.0,42.5376,42.5715,42.5038,42.5207,56700.0
2012-07-11 14:55:00,50.22,50.28,50.19,50.22,35200.0,42.5122,42.563,42.4868,42.5122,35200.0
2012-07-11 15:00:00,50.23,50.31,50.22,50.22,66400.0,42.5207,42.5884,42.5122,42.5122,66400.0
2012-07-11 15:05:00,50.23,50.35,50.21,50.29,235000.0,42.5207,42.6223,42.5038,42.5715,235000.0
2012-07-11 15:10:00,50.29,50.4,50.28,50.3,191200.0,42.5715,42.6646,42.563,42.58,191200.0
2012-07-11 15:15:00,50.3,50.47,50.29,50.42,72400.0,42.58,42.7239,42.5715,42.6815,72400.0
2012-07-11 15:20:00,50.43,50.51,50.39,50.49,138200.0,42.69,42.7577,42.6561,42.7408,138200.0
2012-07-11 15:25:00,50.48,50.54,50.45,50.53,134100.0,42.7323,42.7831,42.7069,42.7746,134100.0
2012-07-11 15:30:00,50.52,50.55,50.32,50.33,127000.0,42.7662,42.7916,42.5969,42.6053,127000.0
2012-07-11 15:35:00,50.34,50.39,50.26,50.37,66400.0,42.6138,42.6561,42.5461,42.6392,66400.0
2012-07-11 15:40:00,50.37,50.61,50.36,50.55,245900.0,42.6392,42.8424,42.6307,42.7916,245900.0
2012-07-11 15:45:00,50.54,50.75,50.54,50.73,180900.0,42.7831,42.9609,42.7831,42.944,180900.0
2012-07-11 15:50:00,50.73,50.85,50.72,50.82,300600.0,42.944,43.0455,42.9355,43.0201,300600.0
2012-07-11 15:55:00,50.81,50.85,50.6,50.6,343000.0,43.0117,43.0455,42.8339,42.8339,343000.0
2012-07-12 09:30:00,50.5,50.66,50.38,50.62,80900.0,42.7493,42.8847,42.6477,42.8508,80900.0
2012-07-12 09:35:00,50.62,50.69,50.47,50.48,88500.0,42.8508,42.9101,42.7239,42.7323,88500.0
2012-07-12 09:40:00,50.48,50.51,50.25,50.5,62500.0,42.7323,42.7577,42.5376,42.7493,62500.0
2012-07-12 09:45:00,50.5,50.51,50.41,50.48,53600.0,42.7493,42.7577,42.6731,42.7323,53600.0
2012-07-12 09:50:00,50.47,50.58,50.38,50.54,55400.0,42.7239,42.817,42.6477,42.7831,55400.0
2012-07-12 09:55:00,50.55,50.6,50.47,50.55,134500.0,42.7916,42.8339,42.7239,42.7916,134500.0
2012-07-12 10:00:00,50.55,50.58,50.37,50.39,49500.0,42.7916,42.817,42.6392,42.6561,49500.0
2012-07-12 10:05:00,50.38,50.4,50.31,50.39,42600.0,42.6477,42.6646,42.5884,42.6561,42600.0
2012-07-12 10:10:00,50.38,50.42,50.22,50.35,50200.0,42.6477,42.6815,42.5122,42.6223,50200.0
2012-07-12 10:15:00,50.35,50.38,50.22,50.31,38500.0,42.6223,42.6477,42.5122,42.5884,38500.0
2012-07-12 10:20:00,50.31,50.33,50.21,50.32,20900.0,42.5884,42.6053,42.5038,42.5969,20900.0
2012-07-12 10:25:00,50.3,50.36,50.19,50.35,28500.0,42.58,42.6307,42.4868,42.6223,28500.0
2012-07-12 10:30:00,50.34,50.42,50.25,50.32,104700.0,42.6138,42.6815,42.5376,42.5969,104700.0
2012-07-12 10:35:00,50.32,50.41,50.31,50.37,25500.0,42.5969,42.6731,42.5884,42.6392,25500.0
2012-07-12 10:40:00,50.37,50.37,50.24,50.32,44300.0,42.6392,42.6392,42.5292,42.5969,44300.0
2012-07-12 10:45:00,50.33,50.33,50.2,50.22,67000.0,42.6053,42.6053,42.4953,42.5122,67000.0
2012-07-12 10:50:00,50.22,50.3,50.16,50.16,40100.0,42.5122,42.58,42.4614,42.4614,40100.0
2012-07-12 10:55:00,50.16,50.36,50.16,50.34,20000.0,42.4614,42.6307,42.4614,42.6138,20000.0
2012-07-12 11:00:00,50.36,50.41,50.29,50.38,29800.0,42.6307,42.6731,42.5715,42.6477,29800.0
2012-07-12 11:05:00,50.39,50.41,50.34,50.34,28700.0,42.6561,42.6731,42.6138,42.6138,28700.0
2012-07-12 11:10:00,50.34,50.35,50.26,50.28,24900.0,42.6138,42.6223,42.5461,42.563,24900.0
2012-07-12 11:15:00,50.27,50.27,50.03,50.05,63300.0,42.5546,42.5546,42.3514,42.3683,63300.0
2012-07-12 11:20:00,50.06,50.13,49.96,49.96,60000.0,42.3768,42.436,42.2921,42.2921,60000.0
2012-07-12 11:25:00,49.96,50.06,49.93,49.97,60100.0,42.2921,42.3768,42.2667,42.3006,60100.0
2012-07-12 11:30:00,49.99,50.05,49.98,50.01,52300.0,42.3175,42.3683,42.3091,42.3345,52300.0
2012-07-12 11:35:00,50.01,50.13,49.99,50.06,75400.0,42.3345,42.436,42.3175,42.3768,75400.0
2012-07-12 11:40:00,50.05,50.22,50.05,50.2,14600.0,42.3683,42.5122,42.3683,42.4953,14600.0
2012-07-12 11:45:00,50.21,50.27,50.21,50.25,32700.0,42.5038,42.5546,42.5038,42.5376,32700.0
2012-07-12 11:50:00,50.26,50.31,50.22,50.26,44400.0,42.5461,42.5884,42.5122,42.5461,44400.0
2012-07-12 11:55:00,50.29,50.39,50.25,50.39,62700.0,42.5715,42.6561,42.5376,42.6561,62700.0
2012-07-12 12:00:00,50.35,50.42,50.28,50.3,147200.0,42.6223,42.6815,42.563,42.58,147200.0
2012-07-12 12:05:00,50.3,50.36,50.28,50.31,13600.0,42.58,42.6307,42.563,42.5884,13600.0
2012-07-12 12:10:00,50.31,50.36,50.27,50.3,9800.0,42.5884,42.6307,42.5546,42.58,9800.0
2012-07-12 12:15:00,50.3,50.34,50.28,50.3,16200.0,42.58,42.6138,42.563,42.58,16200.0
2012-07-12 12:20:00,50.29,50.32,50.26,50.28,25400.0,42.5715,42.5969,42.5461,42.563,25400.0
2012-07-12 12:25:00,50.28,50.32,50.27,50.3,26700.0,42.563,42.5969,42.5546,42.58,26700.0
2012-07-12 12:30:00,50.3,50.33,50.23,50.29,18400.0,42.58,42.6053,42.5207,42.5715,18400.0
2012-07-12 12:35:00,50.29,50.33,50.28,50.31,16300.0,42.5715,42.6053,42.563,42.5884,16300.0
2012-07-12 12:40:00,50.31,50.32,50.27,50.31,38500.0,42.5884,42.5969,42.5546,42.5884,38500.0
2012-07-12 12:45:00,50.31,50.32,50.25,50.28,40400.0,42.5884,42.5969,42.5376,42.563,40400.0
2012-07-12 12:50:00,50.28,50.41,50.26,50.36,86100.0,42.563,42.6731,42.5461,42.6307,86100.0
2012-07-12 12:55:00,50.36,50.37,50.3,50.31,58200.0,42.6307,42.6392,42.58,42.5884,58200.0
2012-07-12 13:00:00,50.31,50.35,50.27,50.34,40500.0,42.5884,42.6223,42.5546,42.6138,40500.0
2012-07-12 13:05:00,50.34,50.41,50.31,50.41,48200.0,42.6138,42.6731,42.5884,42.6731,48200.0
2012-07-12 13:10:00,50.4,50.55,50.4,50.5,36900.0,42.6646,42.7916,42.6646,42.7493,36900.0
2012-07-12 13:15:00,50.5,50.52,50.41,50.41,33500.0,42.7493,42.7662,42.6731,42.6731,33500.0
2012-07-12 13:20:00,50.42,50.47,50.39,50.39,69100.0,42.6815,42.7239,42.6561,42.6561,69100.0
2012-07-12 13:25:00,50.38,50.51,50.35,50.47,59300.0,42.6477,42.7577,42.6223,42.7239,59300.0
2012-07-12 13:30:00,50.47,50.52,50.45,50.45,41900.0,42.7239,42.7662,42.7069,42.7069,41900.0
2012-07-12 13:35:00,50.45,50.47,50.41,50.45,52600.0,42.7069,42.7239,42.6731,42.7069,52600.0
2012-07-12 13:40:00,50.46,50.59,50.43,50.49,30100.0,42.7154,42.8254,42.69,42.7408,30100.0
2012-07-12 13:45:00,50.49,50.53,50.42,50.46,153000.0,42.7408,42.7746,42.6815,42.7154,153000.0
2012-07-12 13:50:00,50.46,50.47,50.38,50.39,50600.0,42.7154,42.7239,42.6477,42.6561,50600.0
2012-07-12 13:55:00,50.39,50.42,50.38,50.38,39900.0,42.6561,42.6815,42.6477,42.6477,39900.0
2012-07-12 14:00:00,50.39,50.41,50.3,50.36,40700.0,42.6561,42.6731,42.58,42.6307,40700.0
2012-07-12 14:05:00,50.37,50.45,50.37,50.42,59100.0,42.6392,42.7069,42.6392,42.6815,59100.0
2012-07-12 14:10:00,50.41,50.46,50.4,50.42,32600.0,42.6731,42.7154,42.6646,42.6815,32600.0
2012-07-12 14:15:00,50.4,50.46,50.3,50.32,47100.0,42.6646,42.7154,42.58,42.5969,47100.0
2012-07-12 14:20:00,50.32,50.37,50.29,50.34,26900.0,42.5969,42.6392,42.5715,42.6138,26900.0
2012-07-12 14:25:00,50.35,50.48,50.35,50.46,21400.0,42.6223,42.7323,42.6223,42.7154,21400.0
2012-07-12 14:30:00,50.47,50.48,50.39,50.4,34000.0,42.7239,42.7323,42.6561,42.6646,34000.0
2012-07-12 14:35:00,50.4,50.49,50.35,50.49,55900.0,42.6646,42.7408,42.6223,42.7408,55900.0
2012-07-12 14:40:00,50.49,50.5,50.32,50.37,112300.0,42.7408,42.7493,42.5969,42.6392,112300.0
2012-07-12 14:45:00,50.4,50.46,50.36,50.46,24600.0,42.6646,42.7154,42.6307,42.7154,24600.0
2012-07-12 14:50:00,50.45,50.59,50.45,50.49,56800.0,42.7069,42.8254,42.7069,42.7408,56800.0
2012-07-12 14:55:00,50.49,50.59,50.43,50.57,182900.0,42.7408,42.8254,42.69,42.8085,182900.0
2012-07-12 15:00:00,50.57,50.6,50.5,50.58,192500.0,42.8085,42.8339,42.7493,42.817,192500.0
2012-07-12 15:05:00,50.58,50.61,50.51,50.56,280700.0,42.817,42.8424,42.7577,42.8,280700.0
2012-07-12 15:10:00,50.56,50.6,50.39,50.43,70100.0,42.8,42.8339,42.6561,42.69,70100.0
2012-07-12 15:15:00,50.42,50.44,50.23,50.35,96900.0,42.6815,42.6985,42.5207,42.6223,96900.0
2012-07-12 15:20:00,50.36,50.51,50.34,50.48,54700.0,42.6307,42.7577,42.6138,42.7323,54700.0
2012-07-12 15:25:00,50.48,50.51,50.34,50.34,70500.0,42.7323,42.7577,42.6138,42.6138,70500.0
2012-07-12 15:30:00,50.34,50.38,50.23,50.25,99100.0,42.6138,42.6477,42.5207,42.5376,99100.0
2012-07-12 15:35:00,50.25,50.35,50.21,50.34,99700.0,42.5376,42.6223,42.5038,42.6138,99700.0
2012-07-12 15:40:00,50.34,50.56,50.33,50.54,101400.0,42.6138,42.8,42.6053,42.7831,101400.0
2012-07-12 15:45:00,50.52,50.65,50.48,50.64,135200.0,42.7662,42.8762,42.7323,42.8678,135200.0
2012-07-12 15:50:00,50.63,50.7,50.54,50.69,212200.0,42.8593,42.9186,42.7831,42.9101,212200.0
2012-07-12 15:55:00,50.7,50.72,50.53,50.56,209200.0,42.9186,42.9355,42.7746,42.8,209200.0
2012-07-13 09:30:00,50.83,51.35,50.64,51.33,58700.0,43.0286,43.4688,42.8678,43.4519,58700.0
2012-07-13 09:35:00,51.32,51.46,51.28,51.45,36500.0,43.4434,43.5619,43.4095,43.5534,36500.0
2012-07-13 09:40:00,51.45,51.67,51.31,51.67,61700.0,43.5534,43.7397,43.4349,43.7397,61700.0
2012-07-13 09:45:00,51.68,51.69,51.55,51.57,50600.0,43.7481,43.7566,43.6381,43.655,50600.0
2012-07-13 09:50:00,51.58,51.66,51.49,51.63,74500.0,43.6635,43.7312,43.5873,43.7058,74500.0
2012-07-13 09:55:00,51.61,51.76,51.61,51.76,39800.0,43.6889,43.8159,43.6889,43.8159,39800.0
2012-07-13 10:00:00,51.76,51.91,51.76,51.83,44100.0,43.8159,43.9428,43.8159,43.8751,44100.0
2012-07-13 10:05:00,51.83,52.02,51.83,51.94,49600.0,43.8751,44.036,43.8751,43.9682,49600.0
2012-07-13 10:10:00,51.94,52.01,51.87,51.89,31100.0,43.9682,44.0275,43.909,43.9259,31100.0
2012-07-13 10:15:00,51.91,51.91,51.72,51.72,24900.0,43.9428,43.9428,43.782,43.782,24900.0
2012-07-13 10:20:00,51.71,51.73,51.61,51.67,35400.0,43.7735,43.7905,43.6889,43.7397,35400.0
2012-07-13 10:25:00,51.68,51.71,51.59,51.65,52400.0,43.7481,43.7735,43.672,43.7228,52400.0
2012-07-13 10:30:00,51.65,51.9,51.65,51.9,51300.0,43.7228,43.9344,43.7228,43.9344,51300.0
2012-07-13 10:35:00,51.9,52.11,51.9,52.1,38500.0,43.9344,44.1122,43.9344,44.1037,38500.0
2012-07-13 10:40:00,52.1,52.19,52.09,52.16,39300.0,44.1037,44.1799,44.0952,44.1545,39300.0
2012-07-13 10:45:00,52.15,52.16,51.94,51.97,39900.0,44.146,44.1545,43.9682,43.9936,39900.0
2012-07-13 10:50:00,51.96,51.99,51.92,51.98,33800.0,43.9852,44.0106,43.9513,44.0021,33800.0
2012-07-13 10:55:00,51.98,51.98,51.9,51.96,37300.0,44.0021,44.0021,43.9344,43.9852,37300.0
2012-07-13 11:00:00,51.97,52.09,51.91,52.04,59400.0,43.9936,44.0952,43.9428,44.0529,59400.0
2012-07-13 11:05:00,52.04,52.18,52.03,52.17,39000.0,44.0529,44.1714,44.0444,44.1629,39000.0
2012-07-13 11:10:00,52.17,52.19,52.09,52.15,35700.0,44.1629,44.1799,44.0952,44.146,35700.0
2012-07-13 11:15:00,52.14,52.23,52.13,52.21,57900.0,44.1375,44.2137,44.1291,44.1968,57900.0
2012-07-13 11:20:00,52.22,52.24,52.17,52.17,52000.0,44.2053,44.2222,44.1629,44.1629,52000.0
2012-07-13 11:25:00,52.16,52.16,52.03,52.11,52800.0,44.1545,44.1545,44.0444,44.1122,52800.0
2012-07-13 11:30:00,52.11,52.32,52.11,52.28,41600.0,44.1122,44.2899,44.1122,44.2561,41600.0
2012-07-13 11:35:00,52.29,52.34,52.25,52.32,35900.0,44.2645,44.3069,44.2307,44.2899,35900.0
2012-07-13 11:40:00,52.33,52.42,52.27,52.29,35000.0,44.2984,44.3746,44.2476,44.2645,35000.0
2012-07-13 11:45:00,52.3,52.42,52.29,52.36,28900.0,44.273,44.3746,44.2645,44.3238,28900.0
2012-07-13 11:50:00,52.35,52.35,52.21,52.21,16500.0,44.3153,44.3153,44.1968,44.1968,16500.0
2012-07-13 11:55:00,52.22,52.31,52.22,52.3,34900.0,44.2053,44.2815,44.2053,44.273,34900.0
2012-07-13 12:00:00,52.3,52.35,52.24,52.34,33300.0,44.273,44.3153,44.2222,44.3069,33300.0
2012-07-13 12:05:00,52.35,52.38,52.25,52.25,33800.0,44.3153,44.3407,44.2307,44.2307,33800.0
2012-07-13 12:10:00,52.26,52.28,52.17,52.18,21300.0,44.2391,44.2561,44.1629,44.1714,21300.0
2012-07-13 12:15:00,52.17,52.23,52.14,52.18,26500.0,44.1629,44.2137,44.1375,44.1714,26500.0
2012-07-13 12:20:00,52.19,52.19,51.97,52.03,29100.0,44.1799,44.1799,43.9936,44.0444,29100.0
2012-07-13 12:25:00,52.03,52.14,52.03,52.07,19100.0,44.0444,44.1375,44.0444,44.0783,19100.0
2012-07-13 12:30:00,52.07,52.09,52.03,52.03,12000.0,44.0783,44.0952,44.0444,44.0444,12000.0
2012-07-13 12:35:00,52.04,52.04,51.99,52.0,12500.0,44.0529,44.0529,44.0106,44.019,12500.0
2012-07-13 12:40:00,52.01,52.03,51.91,51.92,16900.0,44.0275,44.0444,43.9428,43.9513,16900.0
2012-07-13 12:45:00,51.93,51.97,51.92,51.95,11600.0,43.9598,43.9936,43.9513,43.9767,11600.0
2012-07-13 12:50:00,51.95,51.99,51.95,51.95,9200.0,43.9767,44.0106,43.9767,43.9767,9200.0
2012-07-13 12:55:00,51.95,51.95,51.87,51.91,9000.0,43.9767,43.9767,43.909,43.9428,9000.0
2012-07-13 13:00:00,51.91,51.92,51.87,51.92,8900.0,43.9428,43.9513,43.909,43.9513,8900.0
2012-07-13 13:05:00,51.91,51.96,51.91,51.92,8700.0,43.9428,43.9852,43.9428,43.9513,8700.0
2012-07-13 13:10:00,51.93,51.93,51.87,51.87,16900.0,43.9598,43.9598,43.909,43.909,16900.0
2012-07-13 13:15:00,51.86,51.9,51.83,51.9,7100.0,43.9005,43.9344,43.8751,43.9344,7100.0
2012-07-13 13:20:00,51.92,51.93,51.79,51.79,65200.0,43.9513,43.9598,43.8413,43.8413,65200.0
2012-07-13 13:25:00,51.79,51.79,51.68,51.7,38800.0,43.8413,43.8413,43.7481,43.7651,38800.0
2012-07-13 13:30:00,51.7,51.72,51.59,51.59,16600.0,43.7651,43.782,43.672,43.672,16600.0
2012-07-13 13:35:00,51.59,51.61,51.58,51.6,20600.0,43.672,43.6889,43.6635,43.6804,20600.0
2012-07-13 13:40:00,51.6,51.6,51.51,51.51,66000.0,43.6804,43.6804,43.6042,43.6042,66000.0
2012-07-13 13:45:00,51.51,51.53,51.47,51.47,24500.0,43.6042,43.6212,43.5704,43.5704,24500.0
2012-07-13 13:50:00,51.47,51.48,51.4,51.42,40400.0,43.5704,43.5788,43.5111,43.5281,40400.0
2012-07-13 13:55:00,51.43,51.44,51.34,51.34,28600.0,43.5365,43.545,43.4603,43.4603,28600.0
2012-07-13 14:00:00,51.35,51.38,51.23,51.23,51900.0,43.4688,43.4942,43.3672,43.3672,51900.0
2012-07-13 14:05:00,51.24,51.32,51.24,51.29,54000.0,43.3757,43.4434,43.3757,43.418,54000.0
2012-07-13 14:10:00,51.29,51.29,51.25,51.27,32700.0,43.418,43.418,43.3841,43.4011,32700.0
2012-07-13 14:15:00,51.27,51.35,51.26,51.34,22800.0,43.4011,43.4688,43.3926,43.4603,22800.0
2012-07-13 14:20:00,51.34,51.39,51.3,51.39,32800.0,43.4603,43.5027,43.4265,43.5027,32800.0
2012-07-13 14:25:00,51.39,51.43,51.38,51.39,25900.0,43.5027,43.5365,43.4942,43.5027,25900.0
2012-07-13 14:30:00,51.38,51.41,51.33,51.41,16400.0,43.4942,43.5196,43.4519,43.5196,16400.0
2012-07-13 14:35:00,51.41,51.45,51.37,51.38,29000.0,43.5196,43.5534,43.4857,43.4942,29000.0
2012-07-13 14:40:00,51.38,51.42,51.35,51.42,11600.0,43.4942,43.5281,43.4688,43.5281,11600.0
2012-07-13 14:45:00,51.43,51.5,51.42,51.48,28500.0,43.5365,43.5958,43.5281,43.5788,28500.0
2012-07-13 14:50:00,51.47,51.54,51.47,51.54,52500.0,43.5704,43.6296,43.5704,43.6296,52500.0
2012-07-13 14:55:00,51.54,51.66,51.54,51.66,21900.0,43.6296,43.7312,43.6296,43.7312,21900.0
2012-07-13 15:00:00,51.66,51.69,51.62,51.66,21800.0,43.7312,43.7566,43.6974,43.7312,21800.0
2012-07-13 15:05:00,51.67,51.68,51.57,51.61,20600.0,43.7397,43.7481,43.655,43.6889,20600.0
2012-07-13 15:10:00,51.61,51.73,51.57,51.63,44600.0,43.6889,43.7905,43.655,43.7058,44600.0
2012-07-13 15:15:00,51.63,51.69,51.63,51.67,15100.0,43.7058,43.7566,43.7058,43.7397,15100.0
2012-07-13 15:20:00,51.67,51.73,51.64,51.73,31600.0,43.7397,43.7905,43.7143,43.7905,31600.0
2012-07-13 15:25:00,51.72,51.76,51.63,51.67,37700.0,43.782,43.8159,43.7058,43.7397,37700.0
2012-07-13 15:30:00,51.66,51.69,51.59,51.66,60500.0,43.7312,43.7566,43.672,43.7312,60500.0
2012-07-13 15:35:00,51.66,51.68,51.52,51.52,70300.0,43.7312,43.7481,43.6127,43.6127,70300.0
2012-07-13 15:40:00,51.53,51.68,51.53,51.66,71100.0,43.6212,43.7481,43.6212,43.7312,71100.0
2012-07-13 15:45:00,51.66,51.74,51.56,51.72,50400.0,43.7312,43.7989,43.6466,43.782,50400.0
2012-07-13 15:50:00,51.72,51.72,51.57,51.59,109400.0,43.782,43.782,43.655,43.672,109400.0
2012-07-13 15:55:00,51.59,51.68,51.58,51.65,117000.0,43.672,43.7481,43.6635,43.7228,117000.0
2012-07-16 09:30:00,51.59,51.71,51.46,51.46,33600.0,43.672,43.7735,43.5619,43.5619,33600.0
2012-07-16 09:35:00,51.46,51.46,51.32,51.33,19100.0,43.5619,43.5619,43.4434,43.4519,19100.0
2012-07-16 09:40:00,51.33,51.4,51.28,51.36,23000.0,43.4519,43.5111,43.4095,43.4773,23000.0
2012-07-16 09:45:00,51.33,51.4,51.25,51.27,66000.0,43.4519,43.5111,43.3841,43.4011,66000.0
2012-07-16 09:50:00,51.27,51.27,51.06,51.15,35000.0,43.4011,43.4011,43.2233,43.2995,35000.0
2012-07-16 09:55:00,51.17,51.19,50.98,51.16,63200.0,43.3164,43.3334,43.1556,43.308,63200.0
2012-07-16 10:00:00,51.18,51.23,51.07,51.15,32300.0,43.3249,43.3672,43.2318,43.2995,32300.0
2012-07-16 10:05:00,51.15,51.23,51.1,51.23,22800.0,43.2995,43.3672,43.2572,43.3672,22800.0
2012-07-16 10:10:00,51.23,51.43,51.21,51.39,28700.0,43.3672,43.5365,43.3503,43.5027,28700.0
2012-07-16 10:15:00,51.4,51.53,51.39,51.51,16600.0,43.5111,43.6212,43.5027,43.6042,16600.0
2012-07-16 10:20:00,51.51,51.58,51.5,51.55,35700.0,43.6042,43.6635,43.5958,43.6381,35700.0
2012-07-16 10:25:00,51.57,51.74,51.54,51.74,14800.0,43.655,43.7989,43.6296,43.7989,14800.0
2012-07-16 10:30:00,51.73,51.81,51.72,51.8,27500.0,43.7905,43.8582,43.782,43.8497,27500.0
2012-07-16 10:35:00,51.81,51.89,51.77,51.86,15900.0,43.8582,43.9259,43.8243,43.9005,15900.0
2012-07-16 10:40:00,51.87,51.87,51.76,51.84,16600.0,43.909,43.909,43.8159,43.8836,16600.0
2012-07-16 10:45:00,51.84,51.9,51.83,51.87,22500.0,43.8836,43.9344,43.8751,43.909,22500.0
2012-07-16 10:50:00,51.87,51.91,51.86,51.9,20500.0,43.909,43.9428,43.9005,43.9344,20500.0
2012-07-16 10:55:00,51.9,51.92,51.85,51.86,31800.0,43.9344,43.9513,43.8921,43.9005,31800.0
2012-07-16 11:00:00,51.87,51.9,51.84,51.9,17500.0,43.909,43.9344,43.8836,43.9344,17500.0
2012-07-16 11:05:00,51.9,51.9,51.83,51.85,15000.0,43.9344,43.9344,43.8751,43.8921,15000.0
2012-07-16 11:10:00,51.85,51.92,51.83,51.88,28600.0,43.8921,43.9513,43.8751,43.9175,28600.0
2012-07-16 11:15:00,51.89,51.96,51.85,51.96,31800.0,43.9259,43.9852,43.8921,43.9852,31800.0
2012-07-16 11:20:00,51.95,51.96,51.85,51.85,15700.0,43.9767,43.9852,43.8921,43.8921,15700.0
2012-07-16 11:25:00,51.85,51.85,51.73,51.74,14400.0,43.8921,43.8921,43.7905,43.7989,14400.0
2012-07-16 11:30:00,51.73,51.73,51.66,51.68,18600.0,43.7905,43.7905,43.7312,43.7481,18600.0
2012-07-16 11:35:00,51.68,51.72,51.66,51.72,20300.0,43.7481,43.782,43.7312,43.782,20300.0
2012-07-16 11:40:00,51.72,51.72,51.64,51.64,14800.0,43.782,43.782,43.7143,43.7143,14800.0
2012-07-16 11:45:00,51.64,51.71,51.63,51.65,17200.0,43.7143,43.7735,43.7058,43.7228,17200.0
2012-07-16 11:50:00,51.66,51.69,51.65,51.68,9200.0,43.7312,43.7566,43.7228,43.7481,9200.0
2012-07-16 11:55:00,51.67,51.74,51.64,51.73,10600.0,43.7397,43.7989,43.7143,43.7905,10600.0
2012-07-16 12:00:00,51.74,51.75,51.68,51.7,10800.0,43.7989,43.8074,43.7481,43.7651,10800.0
2012-07-16 12:05:00,51.7,51.77,51.7,51.76,10900.0,43.7651,43.8243,43.7651,43.8159,10900.0
2012-07-16 12:10:00,51.77,51.79,51.69,51.73,20600.0,43.8243,43.8413,43.7566,43.7905,20600.0
2012-07-16 12:15:00,51.73,51.74,51.64,51.69,9700.0,43.7905,43.7989,43.7143,43.7566,9700.0
2012-07-16 12:20:00,51.69,51.69,51.46,51.47,31000.0,43.7566,43.7566,43.5619,43.5704,31000.0
2012-07-16 12:25:00,51.46,51.57,51.44,51.57,28700.0,43.5619,43.655,43.545,43.655,28700.0
2012-07-16 12:30:00,51.57,51.62,51.53,51.6,30500.0,43.655,43.6974,43.6212,43.6804,30500.0
2012-07-16 12:35:00,51.59,51.59,51.46,51.49,19500.0,43.672,43.672,43.5619,43.5873,19500.0
2012-07-16 12:40:00,51.49,51.58,51.49,51.54,11800.0,43.5873,43.6635,43.5873,43.6296,11800.0
2012-07-16 12:45:00,51.55,51.6,51.53,51.6,8700.0,43.6381,43.6804,43.6212,43.6804,8700.0
2012-07-16 12:50:00,51.61,51.62,51.57,51.62,11400.0,43.6889,43.6974,43.655,43.6974,11400.0
2012-07-16 12:55:00,51.61,51.61,51.56,51.58,8200.0,43.6889,43.6889,43.6466,43.6635,8200.0
2012-07-16 13:00:00,51.58,51.64,51.58,51.61,7500.0,43.6635,43.7143,43.6635,43.6889,7500.0
2012-07-16 13:05:00,51.57,51.57,51.52,51.53,54100.0,43.655,43.655,43.6127,43.6212,54100.0
2012-07-16 13:10:00,51.53,51.55,51.49,51.55,7600.0,43.6212,43.6381,43.5873,43.6381,7600.0
2012-07-16 13:15:00,51.55,51.57,51.52,51.55,6400.0,43.6381,43.655,43.6127,43.6381,6400.0
2012-07-16 13:20:00,51.55,51.6,51.55,51.59,8500.0,43.6381,43.6804,43.6381,43.672,8500.0
2012-07-16 13:25:00,51.6,51.67,51.59,51.67,11600.0,43.6804,43.7397,43.672,43.7397,11600.0
2012-07-16 13:30:00,51.66,51.73,51.66,51.7,7700.0,43.7312,43.7905,43.7312,43.7651,7700.0
2012-07-16 13:35:00,51.71,51.72,51.66,51.67,7600.0,43.7735,43.782,43.7312,43.7397,7600.0
2012-07-16 13:40:00,51.65,51.71,51.62,51.67,10500.0,43.7228,43.7735,43.6974,43.7397,10500.0
2012-07-16 13:45:00,51.67,51.73,51.65,51.67,11900.0,43.7397,43.7905,43.7228,43.7397,11900.0
2012-07-16 13:50:00,51.68,51.7,51.64,51.68,10000.0,43.7481,43.7651,43.7143,43.7481,10000.0
2012-07-16 13:55:00,51.68,51.7,51.63,51.63,16600.0,43.7481,43.7651,43.7058,43.7058,16600.0
2012-07-16 14:00:00,51.62,51.65,51.57,51.61,16700.0,43.6974,43.7228,43.655,43.6889,16700.0
2012-07-16 14:05:00,51.61,51.67,51.61,51.66,7900.0,43.6889,43.7397,43.6889,43.7312,7900.0
2012-07-16 14:10:00,51.66,51.66,51.59,51.6,15500.0,43.7312,43.7312,43.672,43.6804,15500.0
2012-07-16 14:15:00,51.6,51.7,51.6,51.61,47200.0,43.6804,43.7651,43.6804,43.6889,47200.0
2012-07-16 14:20:00,51.62,51.62,51.53,51.54,11500.0,43.6974,43.6974,43.6212,43.6296,11500.0
2012-07-16 14:25:00,51.53,51.56,51.52,51.52,20200.0,43.6212,43.6466,43.6127,43.6127,20200.0
2012-07-16 14:30:00,51.53,51.57,51.45,51.45,17800.0,43.6212,43.655,43.5534,43.5534,17800.0
2012-07-16 14:35:00,51.45,51.47,51.45,51.45,31200.0,43.5534,43.5704,43.5534,43.5534,31200.0
2012-07-16 14:40:00,51.45,51.47,51.39,51.4,50100.0,43.5534,43.5704,43.5027,43.5111,50100.0
2012-07-16 14:45:00,51.41,51.45,51.4,51.41,34000.0,43.5196,43.5534,43.5111,43.5196,34000.0
2012-07-16 14:50:00,51.41,51.42,51.24,51.28,46100.0,43.5196,43.5281,43.3757,43.4095,46100.0
2012-07-16 14:55:00,51.29,51.34,51.25,51.27,36600.0,43.418,43.4603,43.3841,43.4011,36600.0
2012-07-16 15:00:00,51.28,51.31,51.19,51.31,42700.0,43.4095,43.4349,43.3334,43.4349,42700.0
2012-07-16 15:05:00,51.3,51.33,51.26,51.33,30200.0,43.4265,43.4519,43.3926,43.4519,30200.0
2012-07-16 15:10:00,51.33,51.46,51.33,51.41,20300.0,43.4519,43.5619,43.4519,43.5196,20300.0
2012-07-16 15:15:00,51.43,51.45,51.38,51.4,18100.0,43.5365,43.5534,43.4942,43.5111,18100.0
2012-07-16 15:20:00,51.4,51.4,51.33,51.36,35300.0,43.5111,43.5111,43.4519,43.4773,35300.0
2012-07-16 15:25:00,51.36,51.37,51.25,51.26,23900.0,43.4773,43.4857,43.3841,43.3926,23900.0
2012-07-16 15:30:00,51.26,51.38,51.24,51.38,34500.0,43.3926,43.4942,43.3757,43.4942,34500.0
2012-07-16 15:35:00,51.39,51.41,51.26,51.31,42800.0,43.5027,43.5196,43.3926,43.4349,42800.0
2012-07-16 15:40:00,51.32,51.37,51.3,51.34,41600.0,43.4434,43.4857,43.4265,43.4603,41600.0
2012-07-16 15:45:00,51.35,51.4,51.27,51.36,50400.0,43.4688,43.5111,43.4011,43.4773,50400.0
2012-07-16 15:50:00,51.36,51.41,51.34,51.35,59000.0,43.4773,43.5196,43.4603,43.4688,59000.0
2012-07-16 15:55:00,51.36,51.4,51.34,51.37,107200.0,43.4773,43.5111,43.4603,43.4857,107200.0
2012-07-17 09:30:00,51.47,51.85,51.47,51.8,38200.0,43.5704,43.8921,43.5704,43.8497,38200.0
2012-07-17 09:35:00,51.81,51.83,51.53,51.53,19200.0,43.8582,43.8751,43.6212,43.6212,19200.0
2012-07-17 09:40:00,51.57,51.64,51.47,51.52,8000.0,43.655,43.7143,43.5704,43.6127,8000.0
2012-07-17 09:45:00,51.53,51.61,51.45,51.52,11900.0,43.6212,43.6889,43.5534,43.6127,11900.0
2012-07-17 09:50:00,51.53,51.6,51.44,51.54,7900.0,43.6212,43.6804,43.545,43.6296,7900.0
2012-07-17 09:55:00,51.56,51.72,51.56,51.72,7300.0,43.6466,43.782,43.6466,43.782,7300.0
2012-07-17 10:00:00,51.7,51.7,51.38,51.38,12600.0,43.7651,43.7651,43.4942,43.4942,12600.0
2012-07-17 10:05:00,51.41,51.41,51.18,51.19,26400.0,43.5196,43.5196,43.3249,43.3334,26400.0
2012-07-17 10:10:00,51.16,51.25,51.13,51.25,28500.0,43.308,43.3841,43.2826,43.3841,28500.0
2012-07-17 10:15:00,51.26,51.3,51.19,51.19,11200.0,43.3926,43.4265,43.3334,43.3334,11200.0
2012-07-17 10:20:00,51.18,51.18,50.84,50.85,59100.0,43.3249,43.3249,43.0371,43.0455,59100.0
2012-07-17 10:25:00,50.85,50.89,50.72,50.74,40700.0,43.0455,43.0794,42.9355,42.9524,40700.0
2012-07-17 10:30:00,50.74,50.89,50.69,50.78,26200.0,42.9524,43.0794,42.9101,42.9863,26200.0
2012-07-17 10:35:00,50.8,50.83,50.69,50.69,16600.0,43.0032,43.0286,42.9101,42.9101,16600.0
2012-07-17 10:40:00,50.68,50.73,50.59,50.67,15800.0,42.9016,42.944,42.8254,42.8932,15800.0
2012-07-17 10:45:00,50.66,50.81,50.61,50.8,7100.0,42.8847,43.0117,42.8424,43.0032,7100.0
2012-07-17 10:50:00,50.81,50.93,50.8,50.93,8400.0,43.0117,43.1133,43.0032,43.1133,8400.0
2012-07-17 10:55:00,50.92,50.98,50.88,50.9,11000.0,43.1048,43.1556,43.0709,43.0879,11000.0
2012-07-17 11:00:00,50.92,51.03,50.91,51.01,11600.0,43.1048,43.1979,43.0963,43.181,11600.0
2012-07-17 11:05:00,51.01,51.21,51.01,51.18,16900.0,43.181,43.3503,43.181,43.3249,16900.0
2012-07-17 11:10:00,51.18,51.2,51.1,51.1,12500.0,43.3249,43.3418,43.2572,43.2572,12500.0
2012-07-17 11:15:00,51.1,51.13,51.03,51.06,9400.0,43.2572,43.2826,43.1979,43.2233,9400.0
2012-07-17 11:20:00,51.06,51.14,51.06,51.12,7100.0,43.2233,43.291,43.2233,43.2741,7100.0
2012-07-17 11:25:00,51.14,51.18,51.06,51.07,6900.0,43.291,43.3249,43.2233,43.2318,6900.0
2012-07-17 11:30:00,51.06,51.11,51.0,51.09,11500.0,43.2233,43.2656,43.1725,43.2487,11500.0
2012-07-17 11:35:00,51.07,51.21,51.02,51.19,16300.0,43.2318,43.3503,43.1894,43.3334,16300.0
2012-07-17 11:40:00,51.21,51.23,51.16,51.23,5100.0,43.3503,43.3672,43.308,43.3672,5100.0
2012-07-17 11:45:00,51.24,51.24,51.2,51.22,4700.0,43.3757,43.3757,43.3418,43.3587,4700.0
2012-07-17 11:50:00,51.23,51.25,51.06,51.08,11800.0,43.3672,43.3841,43.2233,43.2402,11800.0
2012-07-17 11:55:00,51.09,51.27,51.08,51.26,13400.0,43.2487,43.4011,43.2402,43.3926,13400.0
2012-07-17 12:00:00,51.27,51.39,51.27,51.36,9200.0,43.4011,43.5027,43.4011,43.4773,9200.0
2012-07-17 12:05:00,51.37,51.4,51.3,51.34,8400.0,43.4857,43.5111,43.4265,43.4603,8400.0
2012-07-17 12:10:00,51.33,51.36,51.3,51.31,4500.0,43.4519,43.4773,43.4265,43.4349,4500.0
2012-07-17 12:15:00,51.32,51.33,51.28,51.28,8500.0,43.4434,43.4519,43.4095,43.4095,8500.0
2012-07-17 12:20:00,51.3,51.37,51.29,51.31,8400.0,43.4265,43.4857,43.418,43.4349,8400.0
2012-07-17 12:25:00,51.34,51.37,51.3,51.3,12700.0,43.4603,43.4857,43.4265,43.4265,12700.0
2012-07-17 12:30:00,51.32,51.39,51.3,51.31,14500.0,43.4434,43.5027,43.4265,43.4349,14500.0
2012-07-17 12:35:00,51.3,51.33,51.25,51.3,7500.0,43.4265,43.4519,43.3841,43.4265,7500.0
2012-07-17 12:40:00,51.31,51.39,51.3,51.37,10300.0,43.4349,43.5027,43.4265,43.4857,10300.0
2012-07-17 12:45:00,51.35,51.36,51.32,51.35,8200.0,43.4688,43.4773,43.4434,43.4688,8200.0
2012-07-17 12:50:00,51.34,51.35,51.29,51.31,4800.0,43.4603,43.4688,43.418,43.4349,4800.0
2012-07-17 12:55:00,51.33,51.33,51.2,51.23,13100.0,43.4519,43.4519,43.3418,43.3672,13100.0
2012-07-17 13:00:00,51.24,51.27,51.22,51.25,3900.0,43.3757,43.4011,43.3587,43.3841,3900.0
2012-07-17 13:05:00,51.26,51.33,51.24,51.31,3300.0,43.3926,43.4519,43.3757,43.4349,3300.0
2012-07-17 13:10:00,51.32,51.32,51.25,51.28,5900.0,43.4434,43.4434,43.3841,43.4095,5900.0
2012-07-17 13:15:00,51.32,51.38,51.28,51.37,5300.0,43.4434,43.4942,43.4095,43.4857,5300.0
2012-07-17 13:20:00,51.36,51.36,51.27,51.35,4200.0,43.4773,43.4773,43.4011,43.4688,4200.0
2012-07-17 13:25:00,51.35,51.44,51.35,51.41,8800.0,43.4688,43.545,43.4688,43.5196,8800.0
2012-07-17 13:30:00,51.4,51.5,51.4,51.46,4600.0,43.5111,43.5958,43.5111,43.5619,4600.0
2012-07-17 13:35:00,51.48,51.52,51.47,51.5,10600.0,43.5788,43.6127,43.5704,43.5958,10600.0
2012-07-17 13:40:00,51.5,51.52,51.47,51.49,7900.0,43.5958,43.6127,43.5704,43.5873,7900.0
2012-07-17 13:45:00,51.49,51.53,51.45,51.52,8400.0,43.5873,43.6212,43.5534,43.6127,8400.0
2012-07-17 13:50:00,51.54,51.58,51.52,51.57,7000.0,43.6296,43.6635,43.6127,43.655,7000.0
2012-07-17 13:55:00,51.57,51.62,51.56,51.6,17300.0,43.655,43.6974,43.6466,43.6804,17300.0
2012-07-17 14:00:00,51.6,51.63,51.58,51.63,7300.0,43.6804,43.7058,43.6635,43.7058,7300.0
2012-07-17 14:05:00,51.63,51.64,51.61,51.61,5700.0,43.7058,43.7143,43.6889,43.6889,5700.0
2012-07-17 14:10:00,51.62,51.62,51.57,51.62,7100.0,43.6974,43.6974,43.655,43.6974,7100.0
2012-07-17 14:15:00,51.63,51.66,51.59,51.63,11700.0,43.7058,43.7312,43.672,43.7058,11700.0
2012-07-17 14:20:00,51.64,51.67,51.63,51.65,12300.0,43.7143,43.7397,43.7058,43.7228,12300.0
2012-07-17 14:25:00,51.65,51.65,51.56,51.6,8100.0,43.7228,43.7228,43.6466,43.6804,8100.0
2012-07-17 14:30:00,51.61,51.63,51.59,51.59,4200.0,43.6889,43.7058,43.672,43.672,4200.0
2012-07-17 14:35:00,51.59,51.59,51.51,51.52,13000.0,43.672,43.672,43.6042,43.6127,13000.0
2012-07-17 14:40:00,51.52,51.55,51.51,51.52,5200.0,43.6127,43.6381,43.6042,43.6127,5200.0
2012-07-17 14:45:00,51.52,51.55,51.47,51.51,5200.0,43.6127,43.6381,43.5704,43.6042,5200.0
2012-07-17 14:50:00,51.52,51.52,51.47,51.49,4900.0,43.6127,43.6127,43.5704,43.5873,4900.0
2012-07-17 14:55:00,51.51,51.53,51.46,51.46,18900.0,43.6042,43.6212,43.5619,43.5619,18900.0
2012-07-17 15:00:00,51.47,51.48,51.41,51.43,9800.0,43.5704,43.5788,43.5196,43.5365,9800.0
2012-07-17 15:05:00,51.41,51.44,51.36,51.44,14100.0,43.5196,43.545,43.4773,43.545,14100.0
2012-07-17 15:10:00,51.44,51.46,51.39,51.41,10800.0,43.545,43.5619,43.5027,43.5196,10800.0
2012-07-17 15:15:00,51.41,51.5,51.41,51.47,12000.0,43.5196,43.5958,43.5196,43.5704,12000.0
2012-07-17 15:20:00,51.48,51.48,51.42,51.46,8000.0,43.5788,43.5788,43.5281,43.5619,8000.0
2012-07-17 15:25:00,51.47,51.5,51.41,51.43,10500.0,43.5704,43.5958,43.5196,43.5365,10500.0
2012-07-17 15:30:00,51.41,51.46,51.37,51.45,9100.0,43.5196,43.5619,43.4857,43.5534,9100.0
2012-07-17 15:35:00,51.45,51.45,51.26,51.27,14900.0,43.5534,43.5534,43.3926,43.4011,14900.0
2012-07-17 15:40:00,51.29,51.34,51.2,51.25,64300.0,43.418,43.4603,43.3418,43.3841,64300.0
2012-07-17 15:45:00,51.25,51.38,51.17,51.32,41400.0,43.3841,43.4942,43.3164,43.4434,41400.0
2012-07-17 15:50:00,51.32,51.43,51.3,51.34,45300.0,43.4434,43.5365,43.4265,43.4603,45300.0
2012-07-17 15:55:00,51.34,51.39,51.31,51.37,61000.0,43.4603,43.5027,43.4349,43.4857,61000.0
2012-07-18 09:30:00,51.15,51.45,51.15,51.36,43000.0,43.2995,43.5534,43.2995,43.4773,43000.0
2012-07-18 09:35:00,51.35,51.63,51.33,51.57,46500.0,43.4688,43.7058,43.4519,43.655,46500.0
2012-07-18 09:40:00,51.51,51.56,51.46,51.46,19500.0,43.6042,43.6466,43.5619,43.5619,19500.0
2012-07-18 09:45:00,51.46,51.65,51.43,51.63,19000.0,43.5619,43.7228,43.5365,43.7058,19000.0
2012-07-18 09:50:00,51.64,51.79,51.57,51.79,19500.0,43.7143,43.8413,43.655,43.8413,19500.0
2012-07-18 09:55:00,51.74,51.9,51.74,51.79,13600.0,43.7989,43.9344,43.7989,43.8413,13600.0
2012-07-18 10:00:00,51.79,51.83,51.61,51.8,20300.0,43.8413,43.8751,43.6889,43.8497,20300.0
2012-07-18 10:05:00,51.79,51.79,51.51,51.6,16800.0,43.8413,43.8413,43.6042,43.6804,16800.0
2012-07-18 10:10:00,51.6,51.63,51.53,51.6,17600.0,43.6804,43.7058,43.6212,43.6804,17600.0
2012-07-18 10:15:00,51.6,51.66,51.6,51.61,12200.0,43.6804,43.7312,43.6804,43.6889,12200.0
2012-07-18 10:20:00,51.61,51.67,51.6,51.63,15700.0,43.6889,43.7397,43.6804,43.7058,15700.0
2012-07-18 10:25:00,51.66,51.71,51.63,51.69,34500.0,43.7312,43.7735,43.7058,43.7566,34500.0
2012-07-18 10:30:00,51.69,51.72,51.61,51.63,22200.0,43.7566,43.782,43.6889,43.7058,22200.0
2012-07-18 10:35:00,51.61,51.67,51.6,51.65,11600.0,43.6889,43.7397,43.6804,43.7228,11600.0
2012-07-18 10:40:00,51.65,51.73,51.63,51.73,11700.0,43.7228,43.7905,43.7058,43.7905,11700.0
2012-07-18 10:45:00,51.74,51.82,51.7,51.76,13100.0,43.7989,43.8667,43.7651,43.8159,13100.0
2012-07-18 10:50:00,51.77,52.09,51.76,51.97,55100.0,43.8243,44.0952,43.8159,43.9936,55100.0
2012-07-18 10:55:00,51.96,52.02,51.91,51.99,51600.0,43.9852,44.036,43.9428,44.0106,51600.0
2012-07-18 11:00:00,52.0,52.05,51.98,52.05,41500.0,44.019,44.0614,44.0021,44.0614,41500.0
2012-07-18 11:05:00,52.05,52.08,52.02,52.03,20600.0,44.0614,44.0868,44.036,44.0444,20600.0
2012-07-18 11:10:00,52.03,52.08,52.02,52.06,15100.0,44.0444,44.0868,44.036,44.0698,15100.0
2012-07-18 11:15:00,52.03,52.05,52.0,52.04,18400.0,44.0444,44.0614,44.019,44.0529,18400.0
2012-07-18 11:20:00,52.04,52.13,52.04,52.1,32100.0,44.0529,44.1291,44.0529,44.1037,32100.0
2012-07-18 11:25:00,52.1,52.11,52.05,52.08,46900.0,44.1037,44.1122,44.0614,44.0868,46900.0
2012-07-18 11:30:00,52.08,52.12,52.07,52.11,20600.0,44.0868,44.1206,44.0783,44.1122,20600.0
2012-07-18 11:35:00,52.11,52.19,52.1,52.15,11900.0,44.1122,44.1799,44.1037,44.146,11900.0
2012-07-18 11:40:00,52.14,52.35,52.13,52.27,55500.0,44.1375,44.3153,44.1291,44.2476,55500.0
2012-07-18 11:45:00,52.28,52.3,52.22,52.3,17800.0,44.2561,44.273,44.2053,44.273,17800.0
2012-07-18 11:50:00,52.31,52.35,52.22,52.27,28900.0,44.2815,44.3153,44.2053,44.2476,28900.0
2012-07-18 11:55:00,52.28,52.31,52.24,52.27,16200.0,44.2561,44.2815,44.2222,44.2476,16200.0
2012-07-18 12:00:00,52.26,52.31,52.25,52.31,12800.0,44.2391,44.2815,44.2307,44.2815,12800.0
2012-07-18 12:05:00,52.32,52.36,52.29,52.31,15000.0,44.2899,44.3238,44.2645,44.2815,15000.0
2012-07-18 12:10:00,52.31,52.36,52.26,52.26,10600.0,44.2815,44.3238,44.2391,44.2391,10600.0
2012-07-18 12:15:00,52.26,52.28,52.24,52.26,19200.0,44.2391,44.2561,44.2222,44.2391,19200.0
2012-07-18 12:20:00,52.27,52.39,52.26,52.35,23100.0,44.2476,44.3492,44.2391,44.3153,23100.0
2012-07-18 12:25:00,52.35,52.39,52.34,52.38,13900.0,44.3153,44.3492,44.3069,44.3407,13900.0
2012-07-18 12:30:00,52.38,52.48,52.37,52.46,18500.0,44.3407,44.4254,44.3322,44.4084,18500.0
2012-07-18 12:35:00,52.46,52.47,52.44,52.45,19200.0,44.4084,44.4169,44.3915,44.4,19200.0
2012-07-18 12:40:00,52.46,52.53,52.45,52.51,33200.0,44.4084,44.4677,44.4,44.4508,33200.0
2012-07-18 12:45:00,52.49,52.58,52.49,52.51,68600.0,44.4338,44.51,44.4338,44.4508,68600.0
2012-07-18 12:50:00,52.52,52.58,52.51,52.56,17100.0,44.4592,44.51,44.4508,44.4931,17100.0
2012-07-18 12:55:00,52.56,52.61,52.56,52.61,9400.0,44.4931,44.5354,44.4931,44.5354,9400.0
2012-07-18 13:00:00,52.6,52.67,52.59,52.66,31800.0,44.5269,44.5862,44.5185,44.5777,31800.0
2012-07-18 13:05:00,52.66,52.71,52.65,52.71,15500.0,44.5777,44.6201,44.5693,44.6201,15500.0
2012-07-18 13:10:00,52.71,52.75,52.7,52.73,13200.0,44.6201,44.6539,44.6116,44.637,13200.0
2012-07-18 13:15:00,52.73,52.86,52.73,52.79,53900.0,44.637,44.747,44.637,44.6878,53900.0
2012-07-18 13:20:00,52.79,52.89,52.79,52.87,24800.0,44.6878,44.7724,44.6878,44.7555,24800.0
2012-07-18 13:25:00,52.87,53.03,52.86,53.03,50100.0,44.7555,44.8909,44.747,44.8909,50100.0
2012-07-18 13:30:00,53.02,53.06,52.88,52.9,77300.0,44.8825,44.9163,44.764,44.7809,77300.0
2012-07-18 13:35:00,52.89,52.93,52.76,52.76,36100.0,44.7724,44.8063,44.6624,44.6624,36100.0
2012-07-18 13:40:00,52.76,52.77,52.72,52.73,29000.0,44.6624,44.6709,44.6285,44.637,29000.0
2012-07-18 13:45:00,52.75,52.75,52.65,52.66,13800.0,44.6539,44.6539,44.5693,44.5777,13800.0
2012-07-18 13:50:00,52.66,52.66,52.55,52.58,14000.0,44.5777,44.5777,44.4846,44.51,14000.0
2012-07-18 13:55:00,52.58,52.6,52.54,52.59,31200.0,44.51,44.5269,44.4762,44.5185,31200.0
2012-07-18 14:00:00,52.59,52.64,52.57,52.63,17100.0,44.5185,44.5608,44.5016,44.5523,17100.0
2012-07-18 14:05:00,52.63,52.66,52.59,52.59,38200.0,44.5523,44.5777,44.5185,44.5185,38200.0
2012-07-18 14:10:00,52.59,52.63,52.57,52.63,17600.0,44.5185,44.5523,44.5016,44.5523,17600.0
2012-07-18 14:15:00,52.62,52.63,52.59,52.6,16400.0,44.5439,44.5523,44.5185,44.5269,16400.0
2012-07-18 14:20:00,52.6,52.63,52.58,52.63,20100.0,44.5269,44.5523,44.51,44.5523,20100.0
2012-07-18 14:25:00,52.63,52.63,52.59,52.61,20200.0,44.5523,44.5523,44.5185,44.5354,20200.0
2012-07-18 14:30:00,52.6,52.61,52.56,52.59,20800.0,44.5269,44.5354,44.4931,44.5185,20800.0
2012-07-18 14:35:00,52.6,52.61,52.55,52.57,25600.0,44.5269,44.5354,44.4846,44.5016,25600.0
2012-07-18 14:40:00,52.57,52.58,52.39,52.42,26800.0,44.5016,44.51,44.3492,44.3746,26800.0
2012-07-18 14:45:00,52.42,52.43,52.39,52.4,14500.0,44.3746,44.383,44.3492,44.3576,14500.0
2012-07-18 14:50:00,52.39,52.46,52.36,52.45,28700.0,44.3492,44.4084,44.3238,44.4,28700.0
2012-07-18 14:55:00,52.44,52.47,52.42,52.46,32000.0,44.3915,44.4169,44.3746,44.4084,32000.0
2012-07-18 15:00:00,52.45,52.6,52.45,52.59,42300.0,44.4,44.5269,44.4,44.5185,42300.0
2012-07-18 15:05:00,52.59,52.59,52.47,52.49,82700.0,44.5185,44.5185,44.4169,44.4338,82700.0
2012-07-18 15:10:00,52.48,52.53,52.48,52.52,56300.0,44.4254,44.4677,44.4254,44.4592,56300.0
2012-07-18 15:15:00,52.52,52.53,52.5,52.53,53100.0,44.4592,44.4677,44.4423,44.4677,53100.0
2012-07-18 15:20:00,52.53,52.56,52.49,52.49,65900.0,44.4677,44.4931,44.4338,44.4338,65900.0
2012-07-18 15:25:00,52.49,52.58,52.49,52.58,65400.0,44.4338,44.51,44.4338,44.51,65400.0
2012-07-18 15:30:00,52.58,52.59,52.53,52.54,67500.0,44.51,44.5185,44.4677,44.4762,67500.0
2012-07-18 15:35:00,52.54,52.54,52.51,52.52,71900.0,44.4762,44.4762,44.4508,44.4592,71900.0
2012-07-18 15:40:00,52.52,52.54,52.45,52.45,117500.0,44.4592,44.4762,44.4,44.4,117500.0
2012-07-18 15:45:00,52.45,52.53,52.38,52.5,148800.0,44.4,44.4677,44.3407,44.4423,148800.0
2012-07-18 15:50:00,52.51,52.53,52.35,52.41,130100.0,44.4508,44.4677,44.3153,44.3661,130100.0
2012-07-18 15:55:00,52.4,52.59,52.4,52.58,253100.0,44.3576,44.5185,44.3576,44.51,253100.0
2012-07-19 09:30:00,52.7,53.81,52.7,53.38,50700.0,44.6116,45.5512,44.6116,45.1872,50700.0
2012-07-19 09:35:00,53.29,53.37,53.03,53.07,55700.0,45.111,45.1788,44.8909,44.9248,55700.0
2012-07-19 09:40:00,53.03,53.17,52.97,53.17,44900.0,44.8909,45.0095,44.8402,45.0095,44900.0
2012-07-19 09:45:00,53.16,53.16,52.96,52.99,44900.0,45.001,45.001,44.8317,44.8571,44900.0
2012-07-19 09:50:00,52.98,53.07,52.9,53.01,33500.0,44.8486,44.9248,44.7809,44.874,33500.0
2012-07-19 09:55:00,53.0,53.26,53.0,53.26,90000.0,44.8656,45.0856,44.8656,45.0856,90000.0
2012-07-19 10:00:00,53.22,53.25,53.0,53.21,90300.0,45.0518,45.0772,44.8656,45.0433,90300.0
2012-07-19 10:05:00,53.21,53.23,53.04,53.16,26200.0,45.0433,45.0603,44.8994,45.001,26200.0
2012-07-19 10:10:00,53.13,53.22,53.05,53.22,47400.0,44.9756,45.0518,44.9079,45.0518,47400.0
2012-07-19 10:15:00,53.23,53.41,53.23,53.41,48100.0,45.0603,45.2126,45.0603,45.2126,48100.0
2012-07-19 10:20:00,53.41,53.54,53.41,53.51,46800.0,45.2126,45.3227,45.2126,45.2973,46800.0
2012-07-19 10:25:00,53.49,53.64,53.49,53.57,48000.0,45.2803,45.4073,45.2803,45.3481,48000.0
2012-07-19 10:30:00,53.57,53.68,53.55,53.66,144400.0,45.3481,45.4412,45.3311,45.4243,144400.0
2012-07-19 10:35:00,53.66,53.7,53.56,53.62,26300.0,45.4243,45.4581,45.3396,45.3904,26300.0
2012-07-19 10:40:00,53.61,53.72,53.6,53.72,40200.0,45.3819,45.475,45.3735,45.475,40200.0
2012-07-19 10:45:00,53.73,53.9,53.71,53.89,34300.0,45.4835,45.6274,45.4666,45.619,34300.0
2012-07-19 10:50:00,53.9,53.98,53.8,53.98,44700.0,45.6274,45.6951,45.5428,45.6951,44700.0
2012-07-19 10:55:00,53.98,54.05,53.95,54.01,44100.0,45.6951,45.7544,45.6697,45.7205,44100.0
2012-07-19 11:00:00,54.04,54.12,54.02,54.06,30200.0,45.7459,45.8137,45.729,45.7629,30200.0
2012-07-19 11:05:00,54.05,54.06,53.93,53.96,29300.0,45.7544,45.7629,45.6528,45.6782,29300.0
2012-07-19 11:10:00,53.96,53.96,53.86,53.9,52100.0,45.6782,45.6782,45.5936,45.6274,52100.0
2012-07-19 11:15:00,53.91,54.08,53.9,54.07,40500.0,45.6359,45.7798,45.6274,45.7713,40500.0
2012-07-19 11:20:00,54.07,54.19,54.05,54.19,48100.0,45.7713,45.8729,45.7544,45.8729,48100.0
2012-07-19 11:25:00,54.17,54.35,54.16,54.3,61700.0,45.856,46.0084,45.8475,45.966,61700.0
2012-07-19 11:30:00,54.32,54.39,54.23,54.39,57700.0,45.983,46.0422,45.9068,46.0422,57700.0
2012-07-19 11:35:00,54.4,54.6,54.4,54.53,78400.0,46.0507,46.22,46.0507,46.1607,78400.0
2012-07-19 11:40:00,54.51,54.66,54.51,54.59,37500.0,46.1438,46.2708,46.1438,46.2115,37500.0
2012-07-19 11:45:00,54.59,54.6,54.55,54.56,22800.0,46.2115,46.22,46.1777,46.1861,22800.0
2012-07-19 11:50:00,54.55,54.58,54.44,54.56,112100.0,46.1777,46.2031,46.0845,46.1861,112100.0
2012-07-19 11:55:00,54.56,54.76,54.56,54.69,51900.0,46.1861,46.3554,46.1861,46.2962,51900.0
2012-07-19 12:00:00,54.69,54.8,54.67,54.8,71700.0,46.2962,46.3893,46.2792,46.3893,71700.0
2012-07-19 12:05:00,54.8,55.04,54.8,54.98,68500.0,46.3893,46.5925,46.3893,46.5417,68500.0
2012-07-19 12:10:00,54.97,54.97,54.84,54.89,35700.0,46.5332,46.5332,46.4232,46.4655,35700.0
2012-07-19 12:15:00,54.89,55.07,54.87,55.0,30400.0,46.4655,46.6178,46.4485,46.5586,30400.0
2012-07-19 12:20:00,55.01,55.22,55.01,55.19,47700.0,46.5671,46.7448,46.5671,46.7194,47700.0
2012-07-19 12:25:00,55.15,55.21,54.98,55.0,46500.0,46.6856,46.7364,46.5417,46.5586,46500.0
2012-07-19 12:30:00,54.99,55.1,54.98,55.1,30800.0,46.5501,46.6432,46.5417,46.6432,30800.0
2012-07-19 12:35:00,55.11,55.19,55.06,55.19,62500.0,46.6517,46.7194,46.6094,46.7194,62500.0
2012-07-19 12:40:00,55.15,55.16,55.04,55.04,9800.0,46.6856,46.694,46.5925,46.5925,9800.0
2012-07-19 12:45:00,55.04,55.06,54.96,54.97,11800.0,46.5925,46.6094,46.5247,46.5332,11800.0
2012-07-19 12:50:00,54.97,55.01,54.92,54.97,21600.0,46.5332,46.5671,46.4909,46.5332,21600.0
2012-07-19 12:55:00,54.98,54.98,54.9,54.95,13700.0,46.5417,46.5417,46.4739,46.5163,13700.0
2012-07-19 13:00:00,54.95,55.06,54.93,55.03,38200.0,46.5163,46.6094,46.4993,46.584,38200.0
2012-07-19 13:05:00,55.03,55.19,55.02,55.15,83000.0,46.584,46.7194,46.5755,46.6856,83000.0
2012-07-19 13:10:00,55.18,55.27,55.12,55.17,25600.0,46.711,46.7872,46.6602,46.7025,25600.0
2012-07-19 13:15:00,55.14,55.16,54.98,54.99,18700.0,46.6771,46.694,46.5417,46.5501,18700.0
2012-07-19 13:20:00,54.99,55.1,54.98,55.07,11300.0,46.5501,46.6432,46.5417,46.6178,11300.0
2012-07-19 13:25:00,55.06,55.09,55.03,55.05,19100.0,46.6094,46.6348,46.584,46.6009,19100.0
2012-07-19 13:30:00,55.04,55.07,55.01,55.01,36300.0,46.5925,46.6178,46.5671,46.5671,36300.0
2012-07-19 13:35:00,55.02,55.04,54.88,54.88,17100.0,46.5755,46.5925,46.457,46.457,17100.0
2012-07-19 13:40:00,54.89,54.93,54.7,54.7,80100.0,46.4655,46.4993,46.3046,46.3046,80100.0
2012-07-19 13:45:00,54.7,54.7,54.58,54.62,91800.0,46.3046,46.3046,46.2031,46.2369,91800.0
2012-07-19 13:50:00,54.62,54.63,54.49,54.55,46000.0,46.2369,46.2454,46.1269,46.1777,46000.0
2012-07-19 13:55:00,54.55,54.56,54.37,54.42,30400.0,46.1777,46.1861,46.0253,46.0676,30400.0
2012-07-19 14:00:00,54.43,54.49,54.42,54.43,29300.0,46.0761,46.1269,46.0676,46.0761,29300.0
2012-07-19 14:05:00,54.44,54.45,54.33,54.38,31300.0,46.0845,46.093,45.9914,46.0338,31300.0
2012-07-19 14:10:00,54.37,54.48,54.35,54.47,21200.0,46.0253,46.1184,46.0084,46.1099,21200.0
2012-07-19 14:15:00,54.47,54.48,54.35,54.35,9600.0,46.1099,46.1184,46.0084,46.0084,9600.0
2012-07-19 14:20:00,54.35,54.41,54.29,54.3,19700.0,46.0084,46.0591,45.9576,45.966,19700.0
2012-07-19 14:25:00,54.28,54.3,54.19,54.3,20100.0,45.9491,45.966,45.8729,45.966,20100.0
2012-07-19 14:30:00,54.29,54.39,54.24,54.39,23400.0,45.9576,46.0422,45.9152,46.0422,23400.0
2012-07-19 14:35:00,54.39,54.54,54.37,54.54,30500.0,46.0422,46.1692,46.0253,46.1692,30500.0
2012-07-19 14:40:00,54.54,54.56,54.49,54.51,28600.0,46.1692,46.1861,46.1269,46.1438,28600.0
2012-07-19 14:45:00,54.51,54.51,54.37,54.39,16100.0,46.1438,46.1438,46.0253,46.0422,16100.0
2012-07-19 14:50:00,54.4,54.43,54.38,54.4,21600.0,46.0507,46.0761,46.0338,46.0507,21600.0
2012-07-19 14:55:00,54.4,54.51,54.4,54.51,20100.0,46.0507,46.1438,46.0507,46.1438,20100.0
2012-07-19 15:00:00,54.52,54.61,54.45,54.49,55400.0,46.1523,46.2285,46.093,46.1269,55400.0
2012-07-19 15:05:00,54.49,54.57,54.49,54.56,16700.0,46.1269,46.1946,46.1269,46.1861,16700.0
2012-07-19 15:10:00,54.57,54.77,54.56,54.76,40900.0,46.1946,46.3639,46.1861,46.3554,40900.0
2012-07-19 15:15:00,54.75,54.86,54.74,54.86,103600.0,46.347,46.4401,46.3385,46.4401,103600.0
2012-07-19 15:20:00,54.85,54.86,54.71,54.77,43100.0,46.4316,46.4401,46.3131,46.3639,43100.0
2012-07-19 15:25:00,54.79,54.86,54.7,54.7,42400.0,46.3808,46.4401,46.3046,46.3046,42400.0
2012-07-19 15:30:00,54.7,54.77,54.61,54.73,50300.0,46.3046,46.3639,46.2285,46.33,50300.0
2012-07-19 15:35:00,54.73,54.84,54.68,54.73,82800.0,46.33,46.4232,46.2877,46.33,82800.0
2012-07-19 15:40:00,54.73,54.75,54.63,54.65,68300.0,46.33,46.347,46.2454,46.2623,68300.0
2012-07-19 15:45:00,54.65,54.78,54.65,54.66,57000.0,46.2623,46.3724,46.2623,46.2708,57000.0
2012-07-19 15:50:00,54.65,54.73,54.54,54.55,68500.0,46.2623,46.33,46.1692,46.1777,68500.0
2012-07-19 15:55:00,54.55,54.71,54.55,54.66,83900.0,46.1777,46.3131,46.1777,46.2708,83900.0
2012-07-20 09:30:00,54.18,54.26,53.89,54.15,138500.0,45.8644,45.9322,45.619,45.8391,138500.0
2012-07-20 09:35:00,54.17,54.24,53.91,54.08,63100.0,45.856,45.9152,45.6359,45.7798,63100.0
2012-07-20 09:40:00,54.08,54.12,53.89,53.96,66700.0,45.7798,45.8137,45.619,45.6782,66700.0
2012-07-20 09:45:00,53.94,54.0,53.89,53.99,119600.0,45.6613,45.7121,45.619,45.7036,119600.0
2012-07-20 09:50:00,53.96,53.96,53.83,53.94,52900.0,45.6782,45.6782,45.5682,45.6613,52900.0
2012-07-20 09:55:00,53.93,54.19,53.86,54.05,63900.0,45.6528,45.8729,45.5936,45.7544,63900.0
2012-07-20 10:00:00,54.03,54.27,54.03,54.11,31300.0,45.7375,45.9406,45.7375,45.8052,31300.0
2012-07-20 10:05:00,54.11,54.14,54.07,54.13,36300.0,45.8052,45.8306,45.7713,45.8221,36300.0
2012-07-20 10:10:00,54.11,54.2,54.07,54.2,27000.0,45.8052,45.8814,45.7713,45.8814,27000.0
2012-07-20 10:15:00,54.2,54.33,54.13,54.25,23800.0,45.8814,45.9914,45.8221,45.9237,23800.0
2012-07-20 10:20:00,54.25,54.32,54.05,54.07,64300.0,45.9237,45.983,45.7544,45.7713,64300.0
2012-07-20 10:25:00,54.07,54.13,54.06,54.1,32100.0,45.7713,45.8221,45.7629,45.7967,32100.0
2012-07-20 10:30:00,54.1,54.12,53.83,53.83,21700.0,45.7967,45.8137,45.5682,45.5682,21700.0
2012-07-20 10:35:00,53.83,53.83,53.68,53.68,56000.0,45.5682,45.5682,45.4412,45.4412,56000.0
2012-07-20 10:40:00,53.68,53.79,53.58,53.58,31400.0,45.4412,45.5343,45.3565,45.3565,31400.0
2012-07-20 10:45:00,53.59,53.74,53.59,53.72,37000.0,45.365,45.492,45.365,45.475,37000.0
2012-07-20 10:50:00,53.71,53.82,53.69,53.74,63100.0,45.4666,45.5597,45.4497,45.492,63100.0
2012-07-20 10:55:00,53.73,53.73,53.62,53.64,19600.0,45.4835,45.4835,45.3904,45.4073,19600.0
2012-07-20 11:00:00,53.67,53.68,53.54,53.62,26300.0,45.4327,45.4412,45.3227,45.3904,26300.0
2012-07-20 11:05:00,53.62,53.67,53.59,53.59,8000.0,45.3904,45.4327,45.365,45.365,8000.0
2012-07-20 11:10:00,53.6,53.63,53.45,53.48,14000.0,45.3735,45.3989,45.2465,45.2719,14000.0
2012-07-20 11:15:00,53.49,53.59,53.44,53.44,10700.0,45.2803,45.365,45.238,45.238,10700.0
2012-07-20 11:20:00,53.44,53.44,53.37,53.41,14600.0,45.238,45.238,45.1788,45.2126,14600.0
2012-07-20 11:25:00,53.4,53.4,53.32,53.38,18900.0,45.2042,45.2042,45.1364,45.1872,18900.0
2012-07-20 11:30:00,53.38,53.41,53.23,53.23,14600.0,45.1872,45.2126,45.0603,45.0603,14600.0
2012-07-20 11:35:00,53.22,53.4,53.19,53.37,25000.0,45.0518,45.2042,45.0264,45.1788,25000.0
2012-07-20 11:40:00,53.37,53.39,53.27,53.3,34300.0,45.1788,45.1957,45.0941,45.1195,34300.0
2012-07-20 11:45:00,53.29,53.41,53.24,53.41,31300.0,45.111,45.2126,45.0687,45.2126,31300.0
2012-07-20 11:50:00,53.43,53.51,53.37,53.48,28000.0,45.2296,45.2973,45.1788,45.2719,28000.0
2012-07-20 11:55:00,53.49,53.49,53.41,53.42,7000.0,45.2803,45.2803,45.2126,45.2211,7000.0
2012-07-20 12:00:00,53.43,53.43,53.36,53.38,31000.0,45.2296,45.2296,45.1703,45.1872,31000.0
2012-07-20 12:05:00,53.38,53.38,53.22,53.22,24900.0,45.1872,45.1872,45.0518,45.0518,24900.0
2012-07-20 12:10:00,53.23,53.32,53.19,53.2,16400.0,45.0603,45.1364,45.0264,45.0349,16400.0
2012-07-20 12:15:00,53.23,53.23,53.19,53.23,13200.0,45.0603,45.0603,45.0264,45.0603,13200.0
2012-07-20 12:20:00,53.23,53.32,53.21,53.3,36100.0,45.0603,45.1364,45.0433,45.1195,36100.0
2012-07-20 12:25:00,53.27,53.32,53.23,53.32,10200.0,45.0941,45.1364,45.0603,45.1364,10200.0
2012-07-20 12:30:00,53.31,53.37,53.3,53.31,34700.0,45.128,45.1788,45.1195,45.128,34700.0
2012-07-20 12:35:00,53.3,53.32,53.15,53.17,49800.0,45.1195,45.1364,44.9925,45.0095,49800.0
2012-07-20 12:40:00,53.16,53.19,53.14,53.16,9200.0,45.001,45.0264,44.9841,45.001,9200.0
2012-07-20 12:45:00,53.17,53.19,53.13,53.14,10900.0,45.0095,45.0264,44.9756,44.9841,10900.0
2012-07-20 12:50:00,53.14,53.15,53.09,53.1,12100.0,44.9841,44.9925,44.9417,44.9502,12100.0
2012-07-20 12:55:00,53.08,53.1,53.02,53.08,19200.0,44.9333,44.9502,44.8825,44.9333,19200.0
2012-07-20 13:00:00,53.09,53.09,53.06,53.06,6600.0,44.9417,44.9417,44.9163,44.9163,6600.0
2012-07-20 13:05:00,53.06,53.06,52.98,52.98,6800.0,44.9163,44.9163,44.8486,44.8486,6800.0
2012-07-20 13:10:00,52.97,53.02,52.94,52.97,12900.0,44.8402,44.8825,44.8148,44.8402,12900.0
2012-07-20 13:15:00,52.98,53.0,52.97,52.98,4900.0,44.8486,44.8656,44.8402,44.8486,4900.0
2012-07-20 13:20:00,52.98,52.98,52.92,52.94,5000.0,44.8486,44.8486,44.7978,44.8148,5000.0
2012-07-20 13:25:00,52.94,52.98,52.89,52.96,9400.0,44.8148,44.8486,44.7724,44.8317,9400.0
2012-07-20 13:30:00,52.96,53.0,52.94,52.95,7800.0,44.8317,44.8656,44.8148,44.8232,7800.0
2012-07-20 13:35:00,52.96,53.03,52.96,53.03,6400.0,44.8317,44.8909,44.8317,44.8909,6400.0
2012-07-20 13:40:00,53.03,53.03,52.96,53.0,35800.0,44.8909,44.8909,44.8317,44.8656,35800.0
2012-07-20 13:45:00,53.01,53.03,52.98,52.99,13100.0,44.874,44.8909,44.8486,44.8571,13100.0
2012-07-20 13:50:00,52.99,53.07,52.98,53.06,13200.0,44.8571,44.9248,44.8486,44.9163,13200.0
2012-07-20 13:55:00,53.06,53.13,53.05,53.13,8600.0,44.9163,44.9756,44.9079,44.9756,8600.0
2012-07-20 14:00:00,53.13,53.17,53.11,53.16,14000.0,44.9756,45.0095,44.9587,45.001,14000.0
2012-07-20 14:05:00,53.17,53.19,53.14,53.15,18900.0,45.0095,45.0264,44.9841,44.9925,18900.0
2012-07-20 14:10:00,53.14,53.14,53.06,53.08,16400.0,44.9841,44.9841,44.9163,44.9333,16400.0
2012-07-20 14:15:00,53.07,53.11,53.05,53.11,13400.0,44.9248,44.9587,44.9079,44.9587,13400.0
2012-07-20 14:20:00,53.11,53.12,52.99,53.01,14100.0,44.9587,44.9671,44.8571,44.874,14100.0
2012-07-20 14:25:00,53.02,53.04,52.99,53.03,10800.0,44.8825,44.8994,44.8571,44.8909,10800.0
2012-07-20 14:30:00,53.02,53.05,52.99,53.04,12700.0,44.8825,44.9079,44.8571,44.8994,12700.0
2012-07-20 14:35:00,53.05,53.05,52.98,53.05,14600.0,44.9079,44.9079,44.8486,44.9079,14600.0
2012-07-20 14:40:00,53.04,53.07,53.04,53.07,6000.0,44.8994,44.9248,44.8994,44.9248,6000.0
2012-07-20 14:45:00,53.07,53.16,53.07,53.16,8200.0,44.9248,45.001,44.9248,45.001,8200.0
2012-07-20 14:50:00,53.17,53.19,53.16,53.19,9100.0,45.0095,45.0264,45.001,45.0264,9100.0
2012-07-20 14:55:00,53.19,53.22,53.13,53.15,11800.0,45.0264,45.0518,44.9756,44.9925,11800.0
2012-07-20 15:00:00,53.14,53.17,53.12,53.12,12000.0,44.9841,45.0095,44.9671,44.9671,12000.0
2012-07-20 15:05:00,53.12,53.15,53.09,53.15,16100.0,44.9671,44.9925,44.9417,44.9925,16100.0
2012-07-20 15:10:00,53.15,53.19,53.12,53.12,11300.0,44.9925,45.0264,44.9671,44.9671,11300.0
2012-07-20 15:15:00,53.13,53.15,53.07,53.07,17700.0,44.9756,44.9925,44.9248,44.9248,17700.0
2012-07-20 15:20:00,53.07,53.08,53.05,53.08,10900.0,44.9248,44.9333,44.9079,44.9333,10900.0
2012-07-20 15:25:00,53.08,53.14,53.08,53.1,17600.0,44.9333,44.9841,44.9333,44.9502,17600.0
2012-07-20 15:30:00,53.11,53.11,53.0,53.01,21200.0,44.9587,44.9587,44.8656,44.874,21200.0
2012-07-20 15:35:00,53.01,53.09,53.0,53.09,28400.0,44.874,44.9417,44.8656,44.9417,28400.0
2012-07-20 15:40:00,53.09,53.19,53.09,53.16,37300.0,44.9417,45.0264,44.9417,45.001,37300.0
2012-07-20 15:45:00,53.17,53.18,53.12,53.14,71300.0,45.0095,45.0179,44.9671,44.9841,71300.0
2012-07-20 15:50:00,53.13,53.23,53.12,53.23,60300.0,44.9756,45.0603,44.9671,45.0603,60300.0
2012-07-20 15:55:00,53.22,53.29,53.18,53.21,128000.0,45.0518,45.111,45.0179,45.0433,128000.0
2012-07-23 09:30:00,52.37,52.48,51.7,51.88,61900.0,44.3322,44.4254,43.7651,43.9175,61900.0
2012-07-23 09:35:00,51.9,52.06,51.8,52.0,32100.0,43.9344,44.0698,43.8497,44.019,32100.0
2012-07-23 09:40:00,51.94,52.08,51.76,51.94,27200.0,43.9682,44.0868,43.8159,43.9682,27200.0
2012-07-23 09:45:00,51.97,52.08,51.89,51.93,30000.0,43.9936,44.0868,43.9259,43.9598,30000.0
2012-07-23 09:50:00,51.94,51.95,51.79,51.91,29700.0,43.9682,43.9767,43.8413,43.9428,29700.0
2012-07-23 09:55:00,51.91,52.05,51.85,52.0,42800.0,43.9428,44.0614,43.8921,44.019,42800.0
2012-07-23 10:00:00,52.0,52.06,51.98,52.02,28300.0,44.019,44.0698,44.0021,44.036,28300.0
2012-07-23 10:05:00,52.05,52.06,51.93,51.93,28400.0,44.0614,44.0698,43.9598,43.9598,28400.0
2012-07-23 10:10:00,51.93,52.02,51.9,51.93,21900.0,43.9598,44.036,43.9344,43.9598,21900.0
2012-07-23 10:15:00,51.92,51.97,51.84,51.97,30300.0,43.9513,43.9936,43.8836,43.9936,30300.0
2012-07-23 10:20:00,51.98,52.04,51.97,51.99,28800.0,44.0021,44.0529,43.9936,44.0106,28800.0
2012-07-23 10:25:00,51.99,52.03,51.97,52.0,28700.0,44.0106,44.0444,43.9936,44.019,28700.0
2012-07-23 10:30:00,51.99,52.01,51.96,51.97,44200.0,44.0106,44.0275,43.9852,43.9936,44200.0
2012-07-23 10:35:00,51.98,52.05,51.94,52.0,28800.0,44.0021,44.0614,43.9682,44.019,28800.0
2012-07-23 10:40:00,51.99,52.08,51.98,52.08,42800.0,44.0106,44.0868,44.0021,44.0868,42800.0
2012-07-23 10:45:00,52.08,52.09,51.98,52.06,17100.0,44.0868,44.0952,44.0021,44.0698,17100.0
2012-07-23 10:50:00,52.05,52.06,51.98,52.0,13800.0,44.0614,44.0698,44.0021,44.019,13800.0
2012-07-23 10:55:00,51.99,52.04,51.93,52.02,25500.0,44.0106,44.0529,43.9598,44.036,25500.0
2012-07-23 11:00:00,52.02,52.13,52.02,52.13,8700.0,44.036,44.1291,44.036,44.1291,8700.0
2012-07-23 11:05:00,52.12,52.12,52.08,52.09,8000.0,44.1206,44.1206,44.0868,44.0952,8000.0
2012-07-23 11:10:00,52.1,52.13,52.06,52.11,34200.0,44.1037,44.1291,44.0698,44.1122,34200.0
2012-07-23 11:15:00,52.13,52.13,52.01,52.06,16300.0,44.1291,44.1291,44.0275,44.0698,16300.0
2012-07-23 11:20:00,52.03,52.18,52.03,52.11,11000.0,44.0444,44.1714,44.0444,44.1122,11000.0
2012-07-23 11:25:00,52.11,52.17,52.1,52.14,11700.0,44.1122,44.1629,44.1037,44.1375,11700.0
2012-07-23 11:30:00,52.13,52.16,52.05,52.05,12700.0,44.1291,44.1545,44.0614,44.0614,12700.0
2012-07-23 11:35:00,52.05,52.05,51.92,51.97,19400.0,44.0614,44.0614,43.9513,43.9936,19400.0
2012-07-23 11:40:00,51.97,52.03,51.96,51.98,21800.0,43.9936,44.0444,43.9852,44.0021,21800.0
2012-07-23 11:45:00,51.98,52.12,51.97,52.12,19000.0,44.0021,44.1206,43.9936,44.1206,19000.0
2012-07-23 11:50:00,52.12,52.25,52.12,52.23,14200.0,44.1206,44.2307,44.1206,44.2137,14200.0
2012-07-23 11:55:00,52.23,52.24,52.16,52.18,9000.0,44.2137,44.2222,44.1545,44.1714,9000.0
2012-07-23 12:00:00,52.2,52.24,52.15,52.16,7200.0,44.1883,44.2222,44.146,44.1545,7200.0
2012-07-23 12:05:00,52.18,52.21,52.15,52.15,9100.0,44.1714,44.1968,44.146,44.146,9100.0
2012-07-23 12:10:00,52.15,52.17,52.08,52.11,10300.0,44.146,44.1629,44.0868,44.1122,10300.0
2012-07-23 12:15:00,52.13,52.13,52.05,52.05,8500.0,44.1291,44.1291,44.0614,44.0614,8500.0
2012-07-23 12:20:00,52.06,52.11,52.05,52.11,5200.0,44.0698,44.1122,44.0614,44.1122,5200.0
2012-07-23 12:25:00,52.11,52.2,52.11,52.14,11200.0,44.1122,44.1883,44.1122,44.1375,11200.0
2012-07-23 12:30:00,52.14,52.16,52.07,52.16,22600.0,44.1375,44.1545,44.0783,44.1545,22600.0
2012-07-23 12:35:00,52.15,52.22,52.14,52.2,7500.0,44.146,44.2053,44.1375,44.1883,7500.0
2012-07-23 12:40:00,52.21,52.23,52.21,52.23,5700.0,44.1968,44.2137,44.1968,44.2137,5700.0
2012-07-23 12:45:00,52.23,52.33,52.22,52.29,10800.0,44.2137,44.2984,44.2053,44.2645,10800.0
2012-07-23 12:50:00,52.29,52.34,52.26,52.32,7600.0,44.2645,44.3069,44.2391,44.2899,7600.0
2012-07-23 12:55:00,52.33,52.35,52.3,52.32,11300.0,44.2984,44.3153,44.273,44.2899,11300.0
2012-07-23 13:00:00,52.32,52.32,52.25,52.28,10000.0,44.2899,44.2899,44.2307,44.2561,10000.0
2012-07-23 13:05:00,52.28,52.32,52.26,52.32,8100.0,44.2561,44.2899,44.2391,44.2899,8100.0
2012-07-23 13:10:00,52.32,52.32,52.23,52.27,12600.0,44.2899,44.2899,44.2137,44.2476,12600.0
2012-07-23 13:15:00,52.27,52.31,52.23,52.29,13200.0,44.2476,44.2815,44.2137,44.2645,13200.0
2012-07-23 13:20:00,52.3,52.33,52.26,52.32,10900.0,44.273,44.2984,44.2391,44.2899,10900.0
2012-07-23 13:25:00,52.32,52.35,52.31,52.33,8800.0,44.2899,44.3153,44.2815,44.2984,8800.0
2012-07-23 13:30:00,52.32,52.37,52.32,52.35,13800.0,44.2899,44.3322,44.2899,44.3153,13800.0
2012-07-23 13:35:00,52.35,52.36,52.29,52.31,9800.0,44.3153,44.3238,44.2645,44.2815,9800.0
2012-07-23 13:40:00,52.3,52.32,52.27,52.29,12200.0,44.273,44.2899,44.2476,44.2645,12200.0
2012-07-23 13:45:00,52.3,52.3,52.27,52.29,7700.0,44.273,44.273,44.2476,44.2645,7700.0
2012-07-23 13:50:00,52.29,52.29,52.22,52.23,21200.0,44.2645,44.2645,44.2053,44.2137,21200.0
2012-07-23 13:55:00,52.25,52.37,52.25,52.37,8100.0,44.2307,44.3322,44.2307,44.3322,8100.0
2012-07-23 14:00:00,52.38,52.43,52.37,52.37,15800.0,44.3407,44.383,44.3322,44.3322,15800.0
2012-07-23 14:05:00,52.37,52.43,52.37,52.39,13400.0,44.3322,44.383,44.3322,44.3492,13400.0
2012-07-23 14:10:00,52.38,52.45,52.38,52.44,10300.0,44.3407,44.4,44.3407,44.3915,10300.0
2012-07-23 14:15:00,52.43,52.43,52.31,52.31,7700.0,44.383,44.383,44.2815,44.2815,7700.0
2012-07-23 14:20:00,52.32,52.34,52.29,52.3,9600.0,44.2899,44.3069,44.2645,44.273,9600.0
2012-07-23 14:25:00,52.31,52.34,52.3,52.32,15700.0,44.2815,44.3069,44.273,44.2899,15700.0
2012-07-23 14:30:00,52.32,52.32,52.24,52.24,8800.0,44.2899,44.2899,44.2222,44.2222,8800.0
2012-07-23 14:35:00,52.26,52.3,52.24,52.29,12800.0,44.2391,44.273,44.2222,44.2645,12800.0
2012-07-23 14:40:00,52.3,52.34,52.29,52.33,10400.0,44.273,44.3069,44.2645,44.2984,10400.0
2012-07-23 14:45:00,52.33,52.36,52.33,52.33,8700.0,44.2984,44.3238,44.2984,44.2984,8700.0
2012-07-23 14:50:00,52.33,52.33,52.25,52.26,15300.0,44.2984,44.2984,44.2307,44.2391,15300.0
2012-07-23 14:55:00,52.22,52.24,52.19,52.2,9600.0,44.2053,44.2222,44.1799,44.1883,9600.0
2012-07-23 15:00:00,52.2,52.2,52.12,52.17,17300.0,44.1883,44.1883,44.1206,44.1629,17300.0
2012-07-23 15:05:00,52.18,52.3,52.18,52.27,20400.0,44.1714,44.273,44.1714,44.2476,20400.0
2012-07-23 15:10:00,52.27,52.3,52.22,52.23,9200.0,44.2476,44.273,44.2053,44.2137,9200.0
2012-07-23 15:15:00,52.23,52.34,52.23,52.33,20300.0,44.2137,44.3069,44.2137,44.2984,20300.0
2012-07-23 15:20:00,52.33,52.43,52.33,52.43,17600.0,44.2984,44.383,44.2984,44.383,17600.0
2012-07-23 15:25:00,52.44,52.54,52.43,52.52,32100.0,44.3915,44.4762,44.383,44.4592,32100.0
2012-07-23 15:30:00,52.53,52.55,52.42,52.45,27600.0,44.4677,44.4846,44.3746,44.4,27600.0
2012-07-23 15:35:00,52.45,52.49,52.44,52.48,22600.0,44.4,44.4338,44.3915,44.4254,22600.0
2012-07-23 15:40:00,52.48,52.55,52.47,52.54,52700.0,44.4254,44.4846,44.4169,44.4762,52700.0
2012-07-23 15:45:00,52.55,52.72,52.55,52.72,83200.0,44.4846,44.6285,44.4846,44.6285,83200.0
2012-07-23 15:50:00,52.72,52.75,52.57,52.59,91800.0,44.6285,44.6539,44.5016,44.5185,91800.0
2012-07-23 15:55:00,52.59,52.6,52.46,52.47,135100.0,44.5185,44.5269,44.4084,44.4169,135100.0
2012-07-24 09:30:00,52.45,52.59,52.36,52.47,14500.0,44.4,44.5185,44.3238,44.4169,14500.0
2012-07-24 09:35:00,52.5,52.62,52.42,52.58,8100.0,44.4423,44.5439,44.3746,44.51,8100.0
2012-07-24 09:40:00,52.59,52.75,52.59,52.74,11800.0,44.5185,44.6539,44.5185,44.6455,11800.0
2012-07-24 09:45:00,52.7,52.7,52.49,52.49,6500.0,44.6116,44.6116,44.4338,44.4338,6500.0
2012-07-24 09:50:00,52.56,52.67,52.48,52.61,28100.0,44.4931,44.5862,44.4254,44.5354,28100.0
2012-07-24 09:55:00,52.61,52.69,52.5,52.55,9600.0,44.5354,44.6031,44.4423,44.4846,9600.0
2012-07-24 10:00:00,52.55,52.7,52.55,52.6,12800.0,44.4846,44.6116,44.4846,44.5269,12800.0
2012-07-24 10:05:00,52.59,52.69,52.57,52.68,65900.0,44.5185,44.6031,44.5016,44.5947,65900.0
2012-07-24 10:10:00,52.68,52.73,52.55,52.59,31800.0,44.5947,44.637,44.4846,44.5185,31800.0
2012-07-24 10:15:00,52.59,52.59,52.48,52.51,20100.0,44.5185,44.5185,44.4254,44.4508,20100.0
2012-07-24 10:20:00,52.5,52.53,52.42,52.53,23100.0,44.4423,44.4677,44.3746,44.4677,23100.0
2012-07-24 10:25:00,52.52,52.54,52.46,52.51,20100.0,44.4592,44.4762,44.4084,44.4508,20100.0
2012-07-24 10:30:00,52.52,52.6,52.49,52.59,14300.0,44.4592,44.5269,44.4338,44.5185,14300.0
2012-07-24 10:35:00,52.6,52.7,52.59,52.66,21400.0,44.5269,44.6116,44.5185,44.5777,21400.0
2012-07-24 10:40:00,52.65,52.67,52.59,52.59,12800.0,44.5693,44.5862,44.5185,44.5185,12800.0
2012-07-24 10:45:00,52.6,52.6,52.44,52.45,9300.0,44.5269,44.5269,44.3915,44.4,9300.0
2012-07-24 10:50:00,52.43,52.52,52.42,52.51,5700.0,44.383,44.4592,44.3746,44.4508,5700.0
2012-07-24 10:55:00,52.5,52.51,52.45,52.45,5900.0,44.4423,44.4508,44.4,44.4,5900.0
2012-07-24 11:00:00,52.45,52.51,52.4,52.49,10800.0,44.4,44.4508,44.3576,44.4338,10800.0
2012-07-24 11:05:00,52.52,52.52,52.39,52.4,8500.0,44.4592,44.4592,44.3492,44.3576,8500.0
2012-07-24 11:10:00,52.39,52.44,52.37,52.42,6800.0,44.3492,44.3915,44.3322,44.3746,6800.0
2012-07-24 11:15:00,52.42,52.52,52.42,52.52,4100.0,44.3746,44.4592,44.3746,44.4592,4100.0
2012-07-24 11:20:00,52.53,52.65,52.53,52.63,6800.0,44.4677,44.5693,44.4677,44.5523,6800.0
2012-07-24 11:25:00,52.65,52.65,52.56,52.56,5200.0,44.5693,44.5693,44.4931,44.4931,5200.0
2012-07-24 11:30:00,52.53,52.57,52.38,52.39,6700.0,44.4677,44.5016,44.3407,44.3492,6700.0
2012-07-24 11:35:00,52.38,52.39,52.25,52.27,92700.0,44.3407,44.3492,44.2307,44.2476,92700.0
2012-07-24 11:40:00,52.26,52.3,52.25,52.26,17700.0,44.2391,44.273,44.2307,44.2391,17700.0
2012-07-24 11:45:00,52.25,52.43,52.25,52.41,18400.0,44.2307,44.383,44.2307,44.3661,18400.0
2012-07-24 11:50:00,52.4,52.42,52.4,52.42,9800.0,44.3576,44.3746,44.3576,44.3746,9800.0
2012-07-24 11:55:00,52.42,52.45,52.41,52.44,5400.0,44.3746,44.4,44.3661,44.3915,5400.0
2012-07-24 12:00:00,52.42,52.42,52.27,52.28,28900.0,44.3746,44.3746,44.2476,44.2561,28900.0
2012-07-24 12:05:00,52.28,52.39,52.28,52.39,12500.0,44.2561,44.3492,44.2561,44.3492,12500.0
2012-07-24 12:10:00,52.38,52.45,52.35,52.45,8900.0,44.3407,44.4,44.3153,44.4,8900.0
2012-07-24 12:15:00,52.45,52.45,52.4,52.43,15200.0,44.4,44.4,44.3576,44.383,15200.0
2012-07-24 12:20:00,52.4,52.41,52.27,52.31,30900.0,44.3576,44.3661,44.2476,44.2815,30900.0
2012-07-24 12:25:00,52.3,52.4,52.29,52.4,15000.0,44.273,44.3576,44.2645,44.3576,15000.0
2012-07-24 12:30:00,52.39,52.4,52.3,52.34,10100.0,44.3492,44.3576,44.273,44.3069,10100.0
2012-07-24 12:35:00,52.33,52.42,52.31,52.35,10800.0,44.2984,44.3746,44.2815,44.3153,10800.0
2012-07-24 12:40:00,52.36,52.38,52.31,52.37,12400.0,44.3238,44.3407,44.2815,44.3322,12400.0
2012-07-24 12:45:00,52.37,52.37,52.27,52.28,9700.0,44.3322,44.3322,44.2476,44.2561,9700.0
2012-07-24 12:50:00,52.27,52.28,52.25,52.26,5100.0,44.2476,44.2561,44.2307,44.2391,5100.0
2012-07-24 12:55:00,52.26,52.33,52.26,52.32,8500.0,44.2391,44.2984,44.2391,44.2899,8500.0
2012-07-24 13:00:00,52.32,52.32,52.25,52.27,10100.0,44.2899,44.2899,44.2307,44.2476,10100.0
2012-07-24 13:05:00,52.26,52.29,52.24,52.25,7300.0,44.2391,44.2645,44.2222,44.2307,7300.0
2012-07-24 13:10:00,52.25,52.33,52.25,52.32,6000.0,44.2307,44.2984,44.2307,44.2899,6000.0
2012-07-24 13:15:00,52.33,52.35,52.26,52.27,6400.0,44.2984,44.3153,44.2391,44.2476,6400.0
2012-07-24 13:20:00,52.27,52.28,52.26,52.27,1900.0,44.2476,44.2561,44.2391,44.2476,1900.0
2012-07-24 13:25:00,52.27,52.29,52.25,52.29,12800.0,44.2476,44.2645,44.2307,44.2645,12800.0
2012-07-24 13:30:00,52.27,52.27,52.22,52.23,10800.0,44.2476,44.2476,44.2053,44.2137,10800.0
2012-07-24 13:35:00,52.24,52.27,52.23,52.24,6500.0,44.2222,44.2476,44.2137,44.2222,6500.0
2012-07-24 13:40:00,52.23,52.28,52.23,52.26,11600.0,44.2137,44.2561,44.2137,44.2391,11600.0
2012-07-24 13:45:00,52.26,52.29,52.21,52.21,13800.0,44.2391,44.2645,44.1968,44.1968,13800.0
2012-07-24 13:50:00,52.21,52.32,52.2,52.3,20100.0,44.1968,44.2899,44.1883,44.273,20100.0
2012-07-24 13:55:00,52.3,52.32,52.25,52.27,13900.0,44.273,44.2899,44.2307,44.2476,13900.0
2012-07-24 14:00:00,52.27,52.27,52.14,52.15,15200.0,44.2476,44.2476,44.1375,44.146,15200.0
2012-07-24 14:05:00,52.16,52.2,52.1,52.13,8400.0,44.1545,44.1883,44.1037,44.1291,8400.0
2012-07-24 14:10:00,52.13,52.15,52.1,52.15,7300.0,44.1291,44.146,44.1037,44.146,7300.0
2012-07-24 14:15:00,52.13,52.24,52.12,52.2,11100.0,44.1291,44.2222,44.1206,44.1883,11100.0
2012-07-24 14:20:00,52.21,52.21,52.15,52.15,8200.0,44.1968,44.1968,44.146,44.146,8200.0
2012-07-24 14:25:00,52.16,52.16,52.04,52.1,14500.0,44.1545,44.1545,44.0529,44.1037,14500.0
2012-07-24 14:30:00,52.1,52.15,52.09,52.15,25600.0,44.1037,44.146,44.0952,44.146,25600.0
2012-07-24 14:35:00,52.15,52.27,52.14,52.26,19000.0,44.146,44.2476,44.1375,44.2391,19000.0
2012-07-24 14:40:00,52.25,52.26,52.21,52.21,8600.0,44.2307,44.2391,44.1968,44.1968,8600.0
2012-07-24 14:45:00,52.21,52.27,52.2,52.27,15900.0,44.1968,44.2476,44.1883,44.2476,15900.0
2012-07-24 14:50:00,52.27,52.32,52.25,52.3,23100.0,44.2476,44.2899,44.2307,44.273,23100.0
2012-07-24 14:55:00,52.3,52.36,52.29,52.36,32300.0,44.273,44.3238,44.2645,44.3238,32300.0
2012-07-24 15:00:00,52.36,52.36,52.29,52.3,36800.0,44.3238,44.3238,44.2645,44.273,36800.0
2012-07-24 15:05:00,52.3,52.33,52.23,52.24,29500.0,44.273,44.2984,44.2137,44.2222,29500.0
2012-07-24 15:10:00,52.24,52.26,52.2,52.21,54000.0,44.2222,44.2391,44.1883,44.1968,54000.0
2012-07-24 15:15:00,52.2,52.25,52.2,52.23,23600.0,44.1883,44.2307,44.1883,44.2137,23600.0
2012-07-24 15:20:00,52.23,52.4,52.22,52.4,18200.0,44.2137,44.3576,44.2053,44.3576,18200.0
2012-07-24 15:25:00,52.4,52.45,52.35,52.42,30600.0,44.3576,44.4,44.3153,44.3746,30600.0
2012-07-24 15:30:00,52.42,52.44,52.35,52.4,30500.0,44.3746,44.3915,44.3153,44.3576,30500.0
2012-07-24 15:35:00,52.38,52.48,52.38,52.46,42600.0,44.3407,44.4254,44.3407,44.4084,42600.0
2012-07-24 15:40:00,52.47,52.49,52.35,52.39,39300.0,44.4169,44.4338,44.3153,44.3492,39300.0
2012-07-24 15:45:00,52.38,52.39,52.28,52.3,60800.0,44.3407,44.3492,44.2561,44.273,60800.0
2012-07-24 15:50:00,52.29,52.48,52.26,52.44,84800.0,44.2645,44.4254,44.2391,44.3915,84800.0
2012-07-24 15:55:00,52.44,52.49,52.39,52.41,127200.0,44.3915,44.4338,44.3492,44.3661,127200.0
2012-07-25 09:30:00,52.42,52.65,52.25,52.57,28800.0,44.3746,44.5693,44.2307,44.5016,28800.0
2012-07-25 09:35:00,52.65,52.97,52.64,52.95,11200.0,44.5693,44.8402,44.5608,44.8232,11200.0
2012-07-25 09:40:00,52.9,53.01,52.73,52.75,8100.0,44.7809,44.874,44.637,44.6539,8100.0
2012-07-25 09:45:00,52.73,52.82,52.71,52.73,7600.0,44.637,44.7132,44.6201,44.637,7600.0
2012-07-25 09:50:00,52.73,52.73,52.5,52.55,13300.0,44.637,44.637,44.4423,44.4846,13300.0
2012-07-25 09:55:00,52.56,52.71,52.54,52.68,8200.0,44.4931,44.6201,44.4762,44.5947,8200.0
2012-07-25 10:00:00,52.65,52.65,52.39,52.44,8400.0,44.5693,44.5693,44.3492,44.3915,8400.0
2012-07-25 10:05:00,52.46,52.48,52.37,52.41,7500.0,44.4084,44.4254,44.3322,44.3661,7500.0
2012-07-25 10:10:00,52.39,52.5,52.33,52.45,15300.0,44.3492,44.4423,44.2984,44.4,15300.0
2012-07-25 10:15:00,52.48,52.55,52.45,52.55,5800.0,44.4254,44.4846,44.4,44.4846,5800.0
2012-07-25 10:20:00,52.53,52.61,52.44,52.49,7000.0,44.4677,44.5354,44.3915,44.4338,7000.0
2012-07-25 10:25:00,52.51,52.51,52.39,52.51,6000.0,44.4508,44.4508,44.3492,44.4508,6000.0
2012-07-25 10:30:00,52.48,52.48,52.33,52.36,13200.0,44.4254,44.4254,44.2984,44.3238,13200.0
2012-07-25 10:35:00,52.39,52.43,52.35,52.41,7900.0,44.3492,44.383,44.3153,44.3661,7900.0
2012-07-25 10:40:00,52.42,52.53,52.4,52.49,10400.0,44.3746,44.4677,44.3576,44.4338,10400.0
2012-07-25 10:45:00,52.48,52.48,52.35,52.35,19600.0,44.4254,44.4254,44.3153,44.3153,19600.0
2012-07-25 10:50:00,52.35,52.39,52.25,52.39,41000.0,44.3153,44.3492,44.2307,44.3492,41000.0
2012-07-25 10:55:00,52.38,52.39,52.33,52.37,18900.0,44.3407,44.3492,44.2984,44.3322,18900.0
2012-07-25 11:00:00,52.37,52.4,52.35,52.4,14900.0,44.3322,44.3576,44.3153,44.3576,14900.0
2012-07-25 11:05:00,52.39,52.42,52.35,52.41,11400.0,44.3492,44.3746,44.3153,44.3661,11400.0
2012-07-25 11:10:00,52.4,52.46,52.37,52.4,10300.0,44.3576,44.4084,44.3322,44.3576,10300.0
2012-07-25 11:15:00,52.42,52.47,52.36,52.37,11000.0,44.3746,44.4169,44.3238,44.3322,11000.0
2012-07-25 11:20:00,52.38,52.43,52.31,52.32,12700.0,44.3407,44.383,44.2815,44.2899,12700.0
2012-07-25 11:25:00,52.29,52.4,52.27,52.36,26600.0,44.2645,44.3576,44.2476,44.3238,26600.0
2012-07-25 11:30:00,52.35,52.39,52.34,52.38,10600.0,44.3153,44.3492,44.3069,44.3407,10600.0
2012-07-25 11:35:00,52.4,52.47,52.38,52.44,25100.0,44.3576,44.4169,44.3407,44.3915,25100.0
2012-07-25 11:40:00,52.45,52.45,52.25,52.28,19400.0,44.4,44.4,44.2307,44.2561,19400.0
2012-07-25 11:45:00,52.27,52.31,52.19,52.19,39000.0,44.2476,44.2815,44.1799,44.1799,39000.0
2012-07-25 11:50:00,52.19,52.31,52.16,52.3,37100.0,44.1799,44.2815,44.1545,44.273,37100.0
2012-07-25 11:55:00,52.29,52.32,52.26,52.27,12100.0,44.2645,44.2899,44.2391,44.2476,12100.0
2012-07-25 12:00:00,52.25,52.33,52.25,52.32,10700.0,44.2307,44.2984,44.2307,44.2899,10700.0
2012-07-25 12:05:00,52.33,52.33,52.27,52.29,27100.0,44.2984,44.2984,44.2476,44.2645,27100.0
2012-07-25 12:10:00,52.3,52.31,52.21,52.22,14000.0,44.273,44.2815,44.1968,44.2053,14000.0
2012-07-25 12:15:00,52.22,52.27,52.2,52.23,12300.0,44.2053,44.2476,44.1883,44.2137,12300.0
2012-07-25 12:20:00,52.26,52.29,52.24,52.27,4400.0,44.2391,44.2645,44.2222,44.2476,4400.0
2012-07-25 12:25:00,52.27,52.29,52.25,52.27,7200.0,44.2476,44.2645,44.2307,44.2476,7200.0
2012-07-25 12:30:00,52.28,52.3,52.24,52.29,16900.0,44.2561,44.273,44.2222,44.2645,16900.0
2012-07-25 12:35:00,52.29,52.31,52.29,52.3,7300.0,44.2645,44.2815,44.2645,44.273,7300.0
2012-07-25 12:40:00,52.3,52.31,52.26,52.28,8100.0,44.273,44.2815,44.2391,44.2561,8100.0
2012-07-25 12:45:00,52.29,52.36,52.26,52.3,13800.0,44.2645,44.3238,44.2391,44.273,13800.0
2012-07-25 12:50:00,52.31,52.36,52.31,52.34,3400.0,44.2815,44.3238,44.2815,44.3069,3400.0
2012-07-25 12:55:00,52.34,52.36,52.33,52.34,10100.0,44.3069,44.3238,44.2984,44.3069,10100.0
2012-07-25 13:00:00,52.33,52.4,52.33,52.34,17700.0,44.2984,44.3576,44.2984,44.3069,17700.0
2012-07-25 13:05:00,52.34,52.39,52.34,52.38,6500.0,44.3069,44.3492,44.3069,44.3407,6500.0
2012-07-25 13:10:00,52.39,52.41,52.38,52.41,5500.0,44.3492,44.3661,44.3407,44.3661,5500.0
2012-07-25 13:15:00,52.41,52.47,52.39,52.46,21000.0,44.3661,44.4169,44.3492,44.4084,21000.0
2012-07-25 13:20:00,52.47,52.54,52.46,52.5,14500.0,44.4169,44.4762,44.4084,44.4423,14500.0
2012-07-25 13:25:00,52.51,52.53,52.51,52.53,3200.0,44.4508,44.4677,44.4508,44.4677,3200.0
2012-07-25 13:30:00,52.53,52.54,52.44,52.47,33600.0,44.4677,44.4762,44.3915,44.4169,33600.0
2012-07-25 13:35:00,52.45,52.51,52.45,52.5,47600.0,44.4,44.4508,44.4,44.4423,47600.0
2012-07-25 13:40:00,52.5,52.5,52.41,52.45,12700.0,44.4423,44.4423,44.3661,44.4,12700.0
2012-07-25 13:45:00,52.45,52.48,52.39,52.4,13000.0,44.4,44.4254,44.3492,44.3576,13000.0
2012-07-25 13:50:00,52.4,52.45,52.38,52.42,17200.0,44.3576,44.4,44.3407,44.3746,17200.0
2012-07-25 13:55:00,52.43,52.48,52.43,52.48,12000.0,44.383,44.4254,44.383,44.4254,12000.0
2012-07-25 14:00:00,52.47,52.49,52.41,52.41,8600.0,44.4169,44.4338,44.3661,44.3661,8600.0
2012-07-25 14:05:00,52.41,52.46,52.41,52.44,4500.0,44.3661,44.4084,44.3661,44.3915,4500.0
2012-07-25 14:10:00,52.45,52.48,52.4,52.41,88400.0,44.4,44.4254,44.3576,44.3661,88400.0
2012-07-25 14:15:00,52.4,52.44,52.37,52.38,10200.0,44.3576,44.3915,44.3322,44.3407,10200.0
2012-07-25 14:20:00,52.39,52.46,52.39,52.45,9100.0,44.3492,44.4084,44.3492,44.4,9100.0
2012-07-25 14:25:00,52.45,52.45,52.42,52.44,8200.0,44.4,44.4,44.3746,44.3915,8200.0
2012-07-25 14:30:00,52.45,52.45,52.4,52.42,5300.0,44.4,44.4,44.3576,44.3746,5300.0
2012-07-25 14:35:00,52.43,52.46,52.39,52.4,15600.0,44.383,44.4084,44.3492,44.3576,15600.0
2012-07-25 14:40:00,52.39,52.43,52.35,52.37,8900.0,44.3492,44.383,44.3153,44.3322,8900.0
2012-07-25 14:45:00,52.38,52.41,52.37,52.41,9700.0,44.3407,44.3661,44.3322,44.3661,9700.0
2012-07-25 14:50:00,52.4,52.41,52.38,52.41,12500.0,44.3576,44.3661,44.3407,44.3661,12500.0
2012-07-25 14:55:00,52.38,52.41,52.35,52.36,17200.0,44.3407,44.3661,44.3153,44.3238,17200.0
2012-07-25 15:00:00,52.34,52.38,52.34,52.38,22700.0,44.3069,44.3407,44.3069,44.3407,22700.0
2012-07-25 15:05:00,52.37,52.39,52.31,52.37,72300.0,44.3322,44.3492,44.2815,44.3322,72300.0
2012-07-25 15:10:00,52.36,52.36,52.2,52.2,43800.0,44.3238,44.3238,44.1883,44.1883,43800.0
2012-07-25 15:15:00,52.15,52.23,52.15,52.2,24000.0,44.146,44.2137,44.146,44.1883,24000.0
2012-07-25 15:20:00,52.2,52.23,52.18,52.23,36200.0,44.1883,44.2137,44.1714,44.2137,36200.0
2012-07-25 15:25:00,52.23,52.26,52.18,52.25,28400.0,44.2137,44.2391,44.1714,44.2307,28400.0
2012-07-25 15:30:00,52.26,52.26,52.14,52.2,35500.0,44.2391,44.2391,44.1375,44.1883,35500.0
2012-07-25 15:35:00,52.21,52.24,52.19,52.23,23500.0,44.1968,44.2222,44.1799,44.2137,23500.0
2012-07-25 15:40:00,52.23,52.31,52.22,52.27,80600.0,44.2137,44.2815,44.2053,44.2476,80600.0
2012-07-25 15:45:00,52.27,52.31,52.19,52.25,76600.0,44.2476,44.2815,44.1799,44.2307,76600.0
2012-07-25 15:50:00,52.24,52.31,52.16,52.31,72300.0,44.2222,44.2815,44.1545,44.2815,72300.0
2012-07-25 15:55:00,52.31,52.34,52.27,52.33,144800.0,44.2815,44.3069,44.2476,44.2984,144800.0
2012-07-26 09:30:00,52.93,53.45,52.93,53.45,39500.0,44.8063,45.2465,44.8063,45.2465,39500.0
2012-07-26 09:35:00,53.45,53.61,53.4,53.41,27900.0,45.2465,45.3819,45.2042,45.2126,27900.0
2012-07-26 09:40:00,53.43,53.48,53.4,53.48,24700.0,45.2296,45.2719,45.2042,45.2719,24700.0
2012-07-26 09:45:00,53.46,53.47,53.21,53.21,9100.0,45.255,45.2634,45.0433,45.0433,9100.0
2012-07-26 09:50:00,53.19,53.3,53.19,53.27,9600.0,45.0264,45.1195,45.0264,45.0941,9600.0
2012-07-26 09:55:00,53.27,53.35,53.18,53.24,13400.0,45.0941,45.1618,45.0179,45.0687,13400.0
2012-07-26 10:00:00,53.24,53.33,53.12,53.24,18400.0,45.0687,45.1449,44.9671,45.0687,18400.0
2012-07-26 10:05:00,53.24,53.42,53.24,53.41,13200.0,45.0687,45.2211,45.0687,45.2126,13200.0
2012-07-26 10:10:00,53.38,53.41,53.24,53.27,22200.0,45.1872,45.2126,45.0687,45.0941,22200.0
2012-07-26 10:15:00,53.26,53.36,53.26,53.32,12700.0,45.0856,45.1703,45.0856,45.1364,12700.0
2012-07-26 10:20:00,53.31,53.38,53.27,53.38,20000.0,45.128,45.1872,45.0941,45.1872,20000.0
2012-07-26 10:25:00,53.36,53.42,53.34,53.34,15600.0,45.1703,45.2211,45.1534,45.1534,15600.0
2012-07-26 10:30:00,53.34,53.41,53.32,53.34,14700.0,45.1534,45.2126,45.1364,45.1534,14700.0
2012-07-26 10:35:00,53.33,53.33,53.18,53.21,12400.0,45.1449,45.1449,45.0179,45.0433,12400.0
2012-07-26 10:40:00,53.24,53.3,53.18,53.21,18300.0,45.0687,45.1195,45.0179,45.0433,18300.0
2012-07-26 10:45:00,53.21,53.34,53.2,53.32,14600.0,45.0433,45.1534,45.0349,45.1364,14600.0
2012-07-26 10:50:00,53.29,53.33,53.22,53.29,15200.0,45.111,45.1449,45.0518,45.111,15200.0
2012-07-26 10:55:00,53.28,53.45,53.27,53.44,15400.0,45.1026,45.2465,45.0941,45.238,15400.0
2012-07-26 11:00:00,53.44,53.49,53.38,53.49,18000.0,45.238,45.2803,45.1872,45.2803,18000.0
2012-07-26 11:05:00,53.47,53.51,53.38,53.46,125800.0,45.2634,45.2973,45.1872,45.255,125800.0
2012-07-26 11:10:00,53.45,53.5,53.43,53.49,12100.0,45.2465,45.2888,45.2296,45.2803,12100.0
2012-07-26 11:15:00,53.49,53.68,53.48,53.66,24600.0,45.2803,45.4412,45.2719,45.4243,24600.0
2012-07-26 11:20:00,53.65,53.65,53.42,53.46,13300.0,45.4158,45.4158,45.2211,45.255,13300.0
2012-07-26 11:25:00,53.45,53.49,53.37,53.47,26700.0,45.2465,45.2803,45.1788,45.2634,26700.0
2012-07-26 11:30:00,53.49,53.53,53.41,53.53,32700.0,45.2803,45.3142,45.2126,45.3142,32700.0
2012-07-26 11:35:00,53.54,53.54,53.42,53.43,19600.0,45.3227,45.3227,45.2211,45.2296,19600.0
2012-07-26 11:40:00,53.39,53.39,53.08,53.12,79000.0,45.1957,45.1957,44.9333,44.9671,79000.0
2012-07-26 11:45:00,53.11,53.13,53.01,53.12,12200.0,44.9587,44.9756,44.874,44.9671,12200.0
2012-07-26 11:50:00,53.14,53.16,53.1,53.16,10000.0,44.9841,45.001,44.9502,45.001,10000.0
2012-07-26 11:55:00,53.17,53.21,53.13,53.17,12800.0,45.0095,45.0433,44.9756,45.0095,12800.0
2012-07-26 12:00:00,53.16,53.16,53.11,53.15,6400.0,45.001,45.001,44.9587,44.9925,6400.0
2012-07-26 12:05:00,53.12,53.25,53.1,53.24,13400.0,44.9671,45.0772,44.9502,45.0687,13400.0
2012-07-26 12:10:00,53.25,53.41,53.25,53.41,22500.0,45.0772,45.2126,45.0772,45.2126,22500.0
2012-07-26 12:15:00,53.41,53.55,53.4,53.55,15000.0,45.2126,45.3311,45.2042,45.3311,15000.0
2012-07-26 12:20:00,53.55,53.72,53.53,53.71,30300.0,45.3311,45.475,45.3142,45.4666,30300.0
2012-07-26 12:25:00,53.7,53.84,53.68,53.83,43900.0,45.4581,45.5766,45.4412,45.5682,43900.0
2012-07-26 12:30:00,53.81,53.91,53.77,53.9,33500.0,45.5512,45.6359,45.5174,45.6274,33500.0
2012-07-26 12:35:00,53.9,53.91,53.63,53.7,169300.0,45.6274,45.6359,45.3989,45.4581,169300.0
2012-07-26 12:40:00,53.7,53.87,53.7,53.85,13700.0,45.4581,45.602,45.4581,45.5851,13700.0
2012-07-26 12:45:00,53.85,53.86,53.76,53.76,17600.0,45.5851,45.5936,45.5089,45.5089,17600.0
2012-07-26 12:50:00,53.77,53.78,53.59,53.59,25500.0,45.5174,45.5258,45.365,45.365,25500.0
2012-07-26 12:55:00,53.61,53.74,53.61,53.71,8500.0,45.3819,45.492,45.3819,45.4666,8500.0
2012-07-26 13:00:00,53.7,53.75,53.69,53.73,7100.0,45.4581,45.5004,45.4497,45.4835,7100.0
2012-07-26 13:05:00,53.72,53.77,53.69,53.69,9300.0,45.475,45.5174,45.4497,45.4497,9300.0
2012-07-26 13:10:00,53.69,53.69,53.63,53.65,3900.0,45.4497,45.4497,45.3989,45.4158,3900.0
2012-07-26 13:15:00,53.64,53.69,53.64,53.67,9500.0,45.4073,45.4497,45.4073,45.4327,9500.0
2012-07-26 13:20:00,53.67,53.69,53.65,53.66,5200.0,45.4327,45.4497,45.4158,45.4243,5200.0
2012-07-26 13:25:00,53.69,53.88,53.67,53.83,16300.0,45.4497,45.6105,45.4327,45.5682,16300.0
2012-07-26 13:30:00,53.86,53.9,53.82,53.83,21100.0,45.5936,45.6274,45.5597,45.5682,21100.0
2012-07-26 13:35:00,53.83,53.88,53.83,53.84,13400.0,45.5682,45.6105,45.5682,45.5766,13400.0
2012-07-26 13:40:00,53.85,53.85,53.76,53.81,11100.0,45.5851,45.5851,45.5089,45.5512,11100.0
2012-07-26 13:45:00,53.83,53.83,53.78,53.83,6300.0,45.5682,45.5682,45.5258,45.5682,6300.0
2012-07-26 13:50:00,53.83,53.83,53.7,53.73,12600.0,45.5682,45.5682,45.4581,45.4835,12600.0
2012-07-26 13:55:00,53.73,53.78,53.72,53.76,13200.0,45.4835,45.5258,45.475,45.5089,13200.0
2012-07-26 14:00:00,53.77,53.88,53.77,53.86,13300.0,45.5174,45.6105,45.5174,45.5936,13300.0
2012-07-26 14:05:00,53.86,53.92,53.85,53.85,13200.0,45.5936,45.6444,45.5851,45.5851,13200.0
2012-07-26 14:10:00,53.85,53.92,53.81,53.85,15500.0,45.5851,45.6444,45.5512,45.5851,15500.0
2012-07-26 14:15:00,53.85,53.85,53.75,53.77,17900.0,45.5851,45.5851,45.5004,45.5174,17900.0
2012-07-26 14:20:00,53.77,53.8,53.74,53.77,42400.0,45.5174,45.5428,45.492,45.5174,42400.0
2012-07-26 14:25:00,53.77,53.77,53.72,53.73,28500.0,45.5174,45.5174,45.475,45.4835,28500.0
2012-07-26 14:30:00,53.72,53.73,53.5,53.51,45600.0,45.475,45.4835,45.2888,45.2973,45600.0
2012-07-26 14:35:00,53.51,53.6,53.51,53.6,17300.0,45.2973,45.3735,45.2973,45.3735,17300.0
2012-07-26 14:40:00,53.59,53.63,53.57,53.57,14400.0,45.365,45.3989,45.3481,45.3481,14400.0
2012-07-26 14:45:00,53.57,53.59,53.52,53.56,15600.0,45.3481,45.365,45.3057,45.3396,15600.0
2012-07-26 14:50:00,53.57,53.66,53.55,53.66,20800.0,45.3481,45.4243,45.3311,45.4243,20800.0
2012-07-26 14:55:00,53.63,53.79,53.62,53.72,109700.0,45.3989,45.5343,45.3904,45.475,109700.0
2012-07-26 15:00:00,53.71,53.77,53.63,53.64,57300.0,45.4666,45.5174,45.3989,45.4073,57300.0
2012-07-26 15:05:00,53.63,53.67,53.54,53.58,42200.0,45.3989,45.4327,45.3227,45.3565,42200.0
2012-07-26 15:10:00,53.58,53.6,53.55,53.57,40600.0,45.3565,45.3735,45.3311,45.3481,40600.0
2012-07-26 15:15:00,53.58,53.63,53.54,53.55,30800.0,45.3565,45.3989,45.3227,45.3311,30800.0
2012-07-26 15:20:00,53.56,53.57,53.53,53.54,31200.0,45.3396,45.3481,45.3142,45.3227,31200.0
2012-07-26 15:25:00,53.54,53.66,53.53,53.65,52400.0,45.3227,45.4243,45.3142,45.4158,52400.0
2012-07-26 15:30:00,53.63,53.7,53.6,53.68,54200.0,45.3989,45.4581,45.3735,45.4412,54200.0
2012-07-26 15:35:00,53.68,53.78,53.6,53.77,139300.0,45.4412,45.5258,45.3735,45.5174,139300.0
2012-07-26 15:40:00,53.77,53.88,53.76,53.76,74000.0,45.5174,45.6105,45.5089,45.5089,74000.0
2012-07-26 15:45:00,53.76,53.94,53.76,53.81,76000.0,45.5089,45.6613,45.5089,45.5512,76000.0
2012-07-26 15:50:00,53.81,53.83,53.66,53.71,73000.0,45.5512,45.5682,45.4243,45.4666,73000.0
2012-07-26 15:55:00,53.71,53.76,53.67,53.7,67000.0,45.4666,45.5089,45.4327,45.4581,67000.0
2012-07-27 09:30:00,53.93,54.59,53.93,54.14,44700.0,45.6528,46.2115,45.6528,45.8306,44700.0
2012-07-27 09:35:00,54.12,54.33,54.08,54.12,43400.0,45.8137,45.9914,45.7798,45.8137,43400.0
2012-07-27 09:40:00,54.13,54.13,53.85,53.86,21300.0,45.8221,45.8221,45.5851,45.5936,21300.0
2012-07-27 09:45:00,53.87,53.87,53.65,53.8,36400.0,45.602,45.602,45.4158,45.5428,36400.0
2012-07-27 09:50:00,53.83,54.07,53.81,53.9,15900.0,45.5682,45.7713,45.5512,45.6274,15900.0
2012-07-27 09:55:00,53.91,53.99,53.73,53.77,18700.0,45.6359,45.7036,45.4835,45.5174,18700.0
2012-07-27 10:00:00,53.8,54.01,53.77,53.92,13000.0,45.5428,45.7205,45.5174,45.6444,13000.0
2012-07-27 10:05:00,53.94,54.05,53.93,53.99,24000.0,45.6613,45.7544,45.6528,45.7036,24000.0
2012-07-27 10:10:00,53.94,54.02,53.93,53.96,15200.0,45.6613,45.729,45.6528,45.6782,15200.0
2012-07-27 10:15:00,53.96,54.1,53.96,54.1,27300.0,45.6782,45.7967,45.6782,45.7967,27300.0
2012-07-27 10:20:00,54.09,54.13,54.03,54.08,13900.0,45.7883,45.8221,45.7375,45.7798,13900.0
2012-07-27 10:25:00,54.08,54.12,54.06,54.06,10700.0,45.7798,45.8137,45.7629,45.7629,10700.0
2012-07-27 10:30:00,54.07,54.22,54.07,54.17,10400.0,45.7713,45.8983,45.7713,45.856,10400.0
2012-07-27 10:35:00,54.17,54.24,54.16,54.24,7300.0,45.856,45.9152,45.8475,45.9152,7300.0
2012-07-27 10:40:00,54.24,54.3,54.19,54.3,14700.0,45.9152,45.966,45.8729,45.966,14700.0
2012-07-27 10:45:00,54.31,54.49,54.31,54.48,38100.0,45.9745,46.1269,45.9745,46.1184,38100.0
2012-07-27 10:50:00,54.48,54.5,54.42,54.5,30900.0,46.1184,46.1353,46.0676,46.1353,30900.0
2012-07-27 10:55:00,54.51,54.7,54.5,54.67,17300.0,46.1438,46.3046,46.1353,46.2792,17300.0
2012-07-27 11:00:00,54.69,54.76,54.64,54.75,15500.0,46.2962,46.3554,46.2538,46.347,15500.0
2012-07-27 11:05:00,54.74,54.77,54.7,54.71,17600.0,46.3385,46.3639,46.3046,46.3131,17600.0
2012-07-27 11:10:00,54.7,54.72,54.65,54.68,16000.0,46.3046,46.3216,46.2623,46.2877,16000.0
2012-07-27 11:15:00,54.69,54.7,54.63,54.69,21400.0,46.2962,46.3046,46.2454,46.2962,21400.0
2012-07-27 11:20:00,54.67,54.75,54.65,54.75,20200.0,46.2792,46.347,46.2623,46.347,20200.0
2012-07-27 11:25:00,54.74,54.76,54.62,54.63,21300.0,46.3385,46.3554,46.2369,46.2454,21300.0
2012-07-27 11:30:00,54.61,54.69,54.6,54.66,10500.0,46.2285,46.2962,46.22,46.2708,10500.0
2012-07-27 11:35:00,54.66,54.67,54.58,54.59,13300.0,46.2708,46.2792,46.2031,46.2115,13300.0
2012-07-27 11:40:00,54.6,54.66,54.57,54.59,53000.0,46.22,46.2708,46.1946,46.2115,53000.0
2012-07-27 11:45:00,54.57,54.63,54.53,54.53,28100.0,46.1946,46.2454,46.1607,46.1607,28100.0
2012-07-27 11:50:00,54.53,54.7,54.5,54.7,33000.0,46.1607,46.3046,46.1353,46.3046,33000.0
2012-07-27 11:55:00,54.71,54.82,54.71,54.72,36800.0,46.3131,46.4062,46.3131,46.3216,36800.0
2012-07-27 12:00:00,54.7,54.74,54.68,54.7,27000.0,46.3046,46.3385,46.2877,46.3046,27000.0
2012-07-27 12:05:00,54.7,54.71,54.61,54.61,18700.0,46.3046,46.3131,46.2285,46.2285,18700.0
2012-07-27 12:10:00,54.61,54.64,54.59,54.61,13400.0,46.2285,46.2538,46.2115,46.2285,13400.0
2012-07-27 12:15:00,54.61,54.61,54.55,54.55,10900.0,46.2285,46.2285,46.1777,46.1777,10900.0
2012-07-27 12:20:00,54.55,54.55,54.5,54.53,19700.0,46.1777,46.1777,46.1353,46.1607,19700.0
2012-07-27 12:25:00,54.52,54.56,54.52,54.55,4800.0,46.1523,46.1861,46.1523,46.1777,4800.0
2012-07-27 12:30:00,54.54,54.66,54.54,54.63,9500.0,46.1692,46.2708,46.1692,46.2454,9500.0
2012-07-27 12:35:00,54.65,54.65,54.6,54.6,4900.0,46.2623,46.2623,46.22,46.22,4900.0
2012-07-27 12:40:00,54.6,54.68,54.6,54.64,5500.0,46.22,46.2877,46.22,46.2538,5500.0
2012-07-27 12:45:00,54.64,54.66,54.62,54.64,7500.0,46.2538,46.2708,46.2369,46.2538,7500.0
2012-07-27 12:50:00,54.65,54.7,54.65,54.7,2400.0,46.2623,46.3046,46.2623,46.3046,2400.0
2012-07-27 12:55:00,54.71,54.77,54.7,54.73,5500.0,46.3131,46.3639,46.3046,46.33,5500.0
2012-07-27 13:00:00,54.73,54.74,54.71,54.73,4400.0,46.33,46.3385,46.3131,46.33,4400.0
2012-07-27 13:05:00,54.69,54.7,54.67,54.68,6700.0,46.2962,46.3046,46.2792,46.2877,6700.0
2012-07-27 13:10:00,54.68,54.71,54.67,54.71,3500.0,46.2877,46.3131,46.2792,46.3131,3500.0
2012-07-27 13:15:00,54.7,54.71,54.65,54.68,10100.0,46.3046,46.3131,46.2623,46.2877,10100.0
2012-07-27 13:20:00,54.7,54.7,54.64,54.65,9500.0,46.3046,46.3046,46.2538,46.2623,9500.0
2012-07-27 13:25:00,54.67,55.08,54.67,55.02,130100.0,46.2792,46.6263,46.2792,46.5755,130100.0
2012-07-27 13:30:00,55.02,55.02,54.89,54.92,59200.0,46.5755,46.5755,46.4655,46.4909,59200.0
2012-07-27 13:35:00,54.92,55.2,54.92,55.14,22200.0,46.4909,46.7279,46.4909,46.6771,22200.0
2012-07-27 13:40:00,55.14,55.15,55.02,55.08,12500.0,46.6771,46.6856,46.5755,46.6263,12500.0
2012-07-27 13:45:00,55.08,55.08,54.91,54.93,20100.0,46.6263,46.6263,46.4824,46.4993,20100.0
2012-07-27 13:50:00,54.9,54.96,54.88,54.95,15600.0,46.4739,46.5247,46.457,46.5163,15600.0
2012-07-27 13:55:00,54.96,55.01,54.94,54.98,18600.0,46.5247,46.5671,46.5078,46.5417,18600.0
2012-07-27 14:00:00,55.0,55.03,54.93,54.97,16600.0,46.5586,46.584,46.4993,46.5332,16600.0
2012-07-27 14:05:00,54.95,55.05,54.94,55.01,18500.0,46.5163,46.6009,46.5078,46.5671,18500.0
2012-07-27 14:10:00,55.01,55.01,54.89,54.9,12900.0,46.5671,46.5671,46.4655,46.4739,12900.0
2012-07-27 14:15:00,54.9,54.97,54.86,54.86,8600.0,46.4739,46.5332,46.4401,46.4401,8600.0
2012-07-27 14:20:00,54.88,54.91,54.83,54.85,9300.0,46.457,46.4824,46.4147,46.4316,9300.0
2012-07-27 14:25:00,54.85,54.9,54.81,54.84,6300.0,46.4316,46.4739,46.3978,46.4232,6300.0
2012-07-27 14:30:00,54.84,54.93,54.83,54.91,10700.0,46.4232,46.4993,46.4147,46.4824,10700.0
2012-07-27 14:35:00,54.91,54.93,54.88,54.93,8400.0,46.4824,46.4993,46.457,46.4993,8400.0
2012-07-27 14:40:00,54.92,55.0,54.89,54.96,9400.0,46.4909,46.5586,46.4655,46.5247,9400.0
2012-07-27 14:45:00,54.94,54.95,54.89,54.9,8300.0,46.5078,46.5163,46.4655,46.4739,8300.0
2012-07-27 14:50:00,54.9,55.0,54.89,54.96,16700.0,46.4739,46.5586,46.4655,46.5247,16700.0
2012-07-27 14:55:00,54.95,54.95,54.88,54.89,14800.0,46.5163,46.5163,46.457,46.4655,14800.0
2012-07-27 15:00:00,54.9,54.91,54.86,54.86,16900.0,46.4739,46.4824,46.4401,46.4401,16900.0
2012-07-27 15:05:00,54.86,54.94,54.86,54.92,22200.0,46.4401,46.5078,46.4401,46.4909,22200.0
2012-07-27 15:10:00,54.92,54.93,54.84,54.86,28000.0,46.4909,46.4993,46.4232,46.4401,28000.0
2012-07-27 15:15:00,54.86,54.87,54.77,54.81,55300.0,46.4401,46.4485,46.3639,46.3978,55300.0
2012-07-27 15:20:00,54.81,54.83,54.71,54.78,35800.0,46.3978,46.4147,46.3131,46.3724,35800.0
2012-07-27 15:25:00,54.77,54.83,54.77,54.81,22200.0,46.3639,46.4147,46.3639,46.3978,22200.0
2012-07-27 15:30:00,54.81,54.87,54.79,54.86,33400.0,46.3978,46.4485,46.3808,46.4401,33400.0
2012-07-27 15:35:00,54.86,54.89,54.81,54.85,27000.0,46.4401,46.4655,46.3978,46.4316,27000.0
2012-07-27 15:40:00,54.87,54.89,54.79,54.88,25800.0,46.4485,46.4655,46.3808,46.457,25800.0
2012-07-27 15:45:00,54.89,54.95,54.8,54.8,60100.0,46.4655,46.5163,46.3893,46.3893,60100.0
2012-07-27 15:50:00,54.8,54.81,54.6,54.7,88500.0,46.3893,46.3978,46.22,46.3046,88500.0
2012-07-27 15:55:00,54.7,54.74,54.68,54.72,115100.0,46.3046,46.3385,46.2877,46.3216,115100.0
2012-07-30 09:30:00,54.71,54.73,54.56,54.57,19700.0,46.3131,46.33,46.1861,46.1946,19700.0
2012-07-30 09:35:00,54.58,54.63,54.46,54.53,20100.0,46.2031,46.2454,46.1015,46.1607,20100.0
2012-07-30 09:40:00,54.48,54.5,54.41,54.42,6800.0,46.1184,46.1353,46.0591,46.0676,6800.0
2012-07-30 09:45:00,54.4,54.4,54.2,54.22,17100.0,46.0507,46.0507,45.8814,45.8983,17100.0
2012-07-30 09:50:00,54.22,54.3,54.19,54.22,14800.0,45.8983,45.966,45.8729,45.8983,14800.0
2012-07-30 09:55:00,54.22,54.39,54.21,54.37,8400.0,45.8983,46.0422,45.8898,46.0253,8400.0
2012-07-30 10:00:00,54.39,54.52,54.35,54.46,7000.0,46.0422,46.1523,46.0084,46.1015,7000.0
2012-07-30 10:05:00,54.46,54.58,54.41,54.48,7000.0,46.1015,46.2031,46.0591,46.1184,7000.0
2012-07-30 10:10:00,54.44,54.58,54.43,54.5,4800.0,46.0845,46.2031,46.0761,46.1353,4800.0
2012-07-30 10:15:00,54.51,54.56,54.48,54.5,5200.0,46.1438,46.1861,46.1184,46.1353,5200.0
2012-07-30 10:20:00,54.52,54.73,54.49,54.72,3800.0,46.1523,46.33,46.1269,46.3216,3800.0
2012-07-30 10:25:00,54.72,54.79,54.64,54.64,7200.0,46.3216,46.3808,46.2538,46.2538,7200.0
2012-07-30 10:30:00,54.65,54.66,54.43,54.43,21400.0,46.2623,46.2708,46.0761,46.0761,21400.0
2012-07-30 10:35:00,54.43,54.49,54.38,54.47,10200.0,46.0761,46.1269,46.0338,46.1099,10200.0
2012-07-30 10:40:00,54.45,54.48,54.34,54.37,6500.0,46.093,46.1184,45.9999,46.0253,6500.0
2012-07-30 10:45:00,54.32,54.32,54.24,54.27,4400.0,45.983,45.983,45.9152,45.9406,4400.0
2012-07-30 10:50:00,54.26,54.33,54.23,54.26,10700.0,45.9322,45.9914,45.9068,45.9322,10700.0
2012-07-30 10:55:00,54.26,54.28,54.15,54.15,6000.0,45.9322,45.9491,45.8391,45.8391,6000.0
2012-07-30 11:00:00,54.15,54.22,54.14,54.21,2200.0,45.8391,45.8983,45.8306,45.8898,2200.0
2012-07-30 11:05:00,54.24,54.25,54.19,54.2,5100.0,45.9152,45.9237,45.8729,45.8814,5100.0
2012-07-30 11:10:00,54.2,54.25,54.17,54.18,9200.0,45.8814,45.9237,45.856,45.8644,9200.0
2012-07-30 11:15:00,54.19,54.21,53.98,54.0,23600.0,45.8729,45.8898,45.6951,45.7121,23600.0
2012-07-30 11:20:00,53.98,53.99,53.73,53.75,38500.0,45.6951,45.7036,45.4835,45.5004,38500.0
2012-07-30 11:25:00,53.73,53.83,53.72,53.83,23300.0,45.4835,45.5682,45.475,45.5682,23300.0
2012-07-30 11:30:00,53.82,53.84,53.76,53.76,8100.0,45.5597,45.5766,45.5089,45.5089,8100.0
2012-07-30 11:35:00,53.79,53.79,53.62,53.62,17500.0,45.5343,45.5343,45.3904,45.3904,17500.0
2012-07-30 11:40:00,53.63,53.65,53.57,53.59,25900.0,45.3989,45.4158,45.3481,45.365,25900.0
2012-07-30 11:45:00,53.62,53.7,53.57,53.7,5500.0,45.3904,45.4581,45.3481,45.4581,5500.0
2012-07-30 11:50:00,53.71,53.77,53.68,53.69,5400.0,45.4666,45.5174,45.4412,45.4497,5400.0
2012-07-30 11:55:00,53.73,53.84,53.73,53.83,8000.0,45.4835,45.5766,45.4835,45.5682,8000.0
2012-07-30 12:00:00,53.82,53.83,53.75,53.78,10200.0,45.5597,45.5682,45.5004,45.5258,10200.0
2012-07-30 12:05:00,53.77,53.79,53.69,53.73,7800.0,45.5174,45.5343,45.4497,45.4835,7800.0
2012-07-30 12:10:00,53.75,53.83,53.74,53.8,3800.0,45.5004,45.5682,45.492,45.5428,3800.0
2012-07-30 12:15:00,53.8,53.81,53.71,53.75,7000.0,45.5428,45.5512,45.4666,45.5004,7000.0
2012-07-30 12:20:00,53.79,53.83,53.75,53.76,7500.0,45.5343,45.5682,45.5004,45.5089,7500.0
2012-07-30 12:25:00,53.8,53.95,53.8,53.91,4700.0,45.5428,45.6697,45.5428,45.6359,4700.0
2012-07-30 12:30:00,53.91,53.93,53.88,53.91,8200.0,45.6359,45.6528,45.6105,45.6359,8200.0
2012-07-30 12:35:00,53.91,53.91,53.85,53.89,6000.0,45.6359,45.6359,45.5851,45.619,6000.0
2012-07-30 12:40:00,53.89,54.01,53.86,53.97,5000.0,45.619,45.7205,45.5936,45.6867,5000.0
2012-07-30 12:45:00,53.98,54.03,53.95,53.95,4200.0,45.6951,45.7375,45.6697,45.6697,4200.0
2012-07-30 12:50:00,53.98,54.09,53.98,54.06,4100.0,45.6951,45.7883,45.6951,45.7629,4100.0
2012-07-30 12:55:00,54.05,54.05,53.9,53.94,11300.0,45.7544,45.7544,45.6274,45.6613,11300.0
2012-07-30 13:00:00,53.96,53.96,53.89,53.9,4000.0,45.6782,45.6782,45.619,45.6274,4000.0
2012-07-30 13:05:00,53.91,53.99,53.9,53.97,3800.0,45.6359,45.7036,45.6274,45.6867,3800.0
2012-07-30 13:10:00,53.97,54.04,53.97,54.02,4900.0,45.6867,45.7459,45.6867,45.729,4900.0
2012-07-30 13:15:00,54.03,54.05,53.96,53.96,7800.0,45.7375,45.7544,45.6782,45.6782,7800.0
2012-07-30 13:20:00,53.96,53.97,53.88,53.95,17800.0,45.6782,45.6867,45.6105,45.6697,17800.0
2012-07-30 13:25:00,53.95,53.95,53.88,53.88,3300.0,45.6697,45.6697,45.6105,45.6105,3300.0
2012-07-30 13:30:00,53.88,54.01,53.87,53.99,4100.0,45.6105,45.7205,45.602,45.7036,4100.0
2012-07-30 13:35:00,53.99,54.02,53.92,53.92,7100.0,45.7036,45.729,45.6444,45.6444,7100.0
2012-07-30 13:40:00,53.92,53.93,53.87,53.88,5100.0,45.6444,45.6528,45.602,45.6105,5100.0
2012-07-30 13:45:00,53.87,53.87,53.82,53.84,8700.0,45.602,45.602,45.5597,45.5766,8700.0
2012-07-30 13:50:00,53.84,53.88,53.8,53.88,14400.0,45.5766,45.6105,45.5428,45.6105,14400.0
2012-07-30 13:55:00,53.87,53.9,53.87,53.88,7900.0,45.602,45.6274,45.602,45.6105,7900.0
2012-07-30 14:00:00,53.87,53.92,53.83,53.9,27500.0,45.602,45.6444,45.5682,45.6274,27500.0
2012-07-30 14:05:00,53.9,53.91,53.87,53.91,9100.0,45.6274,45.6359,45.602,45.6359,9100.0
2012-07-30 14:10:00,53.91,54.06,53.9,54.0,16100.0,45.6359,45.7629,45.6274,45.7121,16100.0
2012-07-30 14:15:00,54.0,54.02,53.92,53.93,8800.0,45.7121,45.729,45.6444,45.6528,8800.0
2012-07-30 14:20:00,53.93,54.02,53.92,53.94,12300.0,45.6528,45.729,45.6444,45.6613,12300.0
2012-07-30 14:25:00,53.96,54.0,53.93,53.94,9600.0,45.6782,45.7121,45.6528,45.6613,9600.0
2012-07-30 14:30:00,53.96,54.0,53.94,53.96,8200.0,45.6782,45.7121,45.6613,45.6782,8200.0
2012-07-30 14:35:00,53.96,54.05,53.96,54.0,13600.0,45.6782,45.7544,45.6782,45.7121,13600.0
2012-07-30 14:40:00,53.99,54.03,53.95,53.99,13300.0,45.7036,45.7375,45.6697,45.7036,13300.0
2012-07-30 14:45:00,53.98,53.99,53.95,53.98,3700.0,45.6951,45.7036,45.6697,45.6951,3700.0
2012-07-30 14:50:00,53.98,53.99,53.91,53.97,8500.0,45.6951,45.7036,45.6359,45.6867,8500.0
2012-07-30 14:55:00,53.97,53.97,53.91,53.94,8300.0,45.6867,45.6867,45.6359,45.6613,8300.0
2012-07-30 15:00:00,53.93,54.01,53.93,54.01,7000.0,45.6528,45.7205,45.6528,45.7205,7000.0
2012-07-30 15:05:00,54.01,54.01,53.88,53.88,12300.0,45.7205,45.7205,45.6105,45.6105,12300.0
2012-07-30 15:10:00,53.88,53.91,53.82,53.85,10500.0,45.6105,45.6359,45.5597,45.5851,10500.0
2012-07-30 15:15:00,53.84,53.92,53.84,53.88,15300.0,45.5766,45.6444,45.5766,45.6105,15300.0
2012-07-30 15:20:00,53.88,53.98,53.85,53.94,16000.0,45.6105,45.6951,45.5851,45.6613,16000.0
2012-07-30 15:25:00,53.94,53.96,53.86,53.96,24200.0,45.6613,45.6782,45.5936,45.6782,24200.0
2012-07-30 15:30:00,53.96,54.03,53.93,53.93,14400.0,45.6782,45.7375,45.6528,45.6528,14400.0
2012-07-30 15:35:00,53.93,53.93,53.85,53.91,13600.0,45.6528,45.6528,45.5851,45.6359,13600.0
2012-07-30 15:40:00,53.9,53.96,53.84,53.88,25600.0,45.6274,45.6782,45.5766,45.6105,25600.0
2012-07-30 15:45:00,53.84,53.89,53.82,53.86,41900.0,45.5766,45.619,45.5597,45.5936,41900.0
2012-07-30 15:50:00,53.86,53.87,53.82,53.84,37900.0,45.5936,45.602,45.5597,45.5766,37900.0
2012-07-30 15:55:00,53.84,53.86,53.78,53.83,112300.0,45.5766,45.5936,45.5258,45.5682,112300.0
2012-07-31 09:30:00,53.74,53.74,52.92,53.1,102000.0,45.492,45.492,44.7978,44.9502,102000.0
2012-07-31 09:35:00,53.09,53.25,52.9,53.24,82600.0,44.9417,45.0772,44.7809,45.0687,82600.0
2012-07-31 09:40:00,53.24,53.81,53.24,53.48,51700.0,45.0687,45.5512,45.0687,45.2719,51700.0
2012-07-31 09:45:00,53.49,53.54,53.34,53.54,27600.0,45.2803,45.3227,45.1534,45.3227,27600.0
2012-07-31 09:50:00,53.49,53.52,53.29,53.29,94200.0,45.2803,45.3057,45.111,45.111,94200.0
2012-07-31 09:55:00,53.27,53.35,52.78,52.85,120500.0,45.0941,45.1618,44.6793,44.7386,120500.0
2012-07-31 10:00:00,52.85,53.15,52.85,53.01,27800.0,44.7386,44.9925,44.7386,44.874,27800.0
2012-07-31 10:05:00,53.0,53.08,52.92,52.92,17800.0,44.8656,44.9333,44.7978,44.7978,17800.0
2012-07-31 10:10:00,52.89,52.98,52.54,52.54,129900.0,44.7724,44.8486,44.4762,44.4762,129900.0
2012-07-31 10:15:00,52.54,52.58,51.78,52.14,200000.0,44.4762,44.51,43.8328,44.1375,200000.0
2012-07-31 10:20:00,52.18,52.41,52.08,52.39,41300.0,44.1714,44.3661,44.0868,44.3492,41300.0
2012-07-31 10:25:00,52.41,52.74,52.39,52.66,27400.0,44.3661,44.6455,44.3492,44.5777,27400.0
2012-07-31 10:30:00,52.65,52.76,52.56,52.64,27200.0,44.5693,44.6624,44.4931,44.5608,27200.0
2012-07-31 10:35:00,52.63,52.7,52.6,52.68,13300.0,44.5523,44.6116,44.5269,44.5947,13300.0
2012-07-31 10:40:00,52.68,52.86,52.66,52.85,20000.0,44.5947,44.747,44.5777,44.7386,20000.0
2012-07-31 10:45:00,52.86,52.93,52.73,52.73,39500.0,44.747,44.8063,44.637,44.637,39500.0
2012-07-31 10:50:00,52.73,52.81,52.69,52.73,34100.0,44.637,44.7047,44.6031,44.637,34100.0
2012-07-31 10:55:00,52.71,52.76,52.69,52.72,14500.0,44.6201,44.6624,44.6031,44.6285,14500.0
2012-07-31 11:00:00,52.72,52.75,52.56,52.63,86600.0,44.6285,44.6539,44.4931,44.5523,86600.0
2012-07-31 11:05:00,52.62,52.71,52.6,52.68,35600.0,44.5439,44.6201,44.5269,44.5947,35600.0
2012-07-31 11:10:00,52.68,52.75,52.6,52.69,21100.0,44.5947,44.6539,44.5269,44.6031,21100.0
2012-07-31 11:15:00,52.69,52.73,52.5,52.52,31800.0,44.6031,44.637,44.4423,44.4592,31800.0
2012-07-31 11:20:00,52.52,52.56,52.49,52.5,35400.0,44.4592,44.4931,44.4338,44.4423,35400.0
2012-07-31 11:25:00,52.5,52.52,52.26,52.26,44100.0,44.4423,44.4592,44.2391,44.2391,44100.0
2012-07-31 11:30:00,52.26,52.28,52.1,52.11,68700.0,44.2391,44.2561,44.1037,44.1122,68700.0
2012-07-31 11:35:00,52.11,52.34,52.1,52.29,27500.0,44.1122,44.3069,44.1037,44.2645,27500.0
2012-07-31 11:40:00,52.3,52.51,52.3,52.5,23500.0,44.273,44.4508,44.273,44.4423,23500.0
2012-07-31 11:45:00,52.51,52.6,52.5,52.52,15500.0,44.4508,44.5269,44.4423,44.4592,15500.0
2012-07-31 11:50:00,52.51,52.53,52.44,52.45,22100.0,44.4508,44.4677,44.3915,44.4,22100.0
2012-07-31 11:55:00,52.47,52.5,52.45,52.49,9600.0,44.4169,44.4423,44.4,44.4338,9600.0
2012-07-31 12:00:00,52.48,52.51,52.42,52.48,14600.0,44.4254,44.4508,44.3746,44.4254,14600.0
2012-07-31 12:05:00,52.49,52.57,52.48,52.56,7100.0,44.4338,44.5016,44.4254,44.4931,7100.0
2012-07-31 12:10:00,52.56,52.57,52.42,52.5,22000.0,44.4931,44.5016,44.3746,44.4423,22000.0
2012-07-31 12:15:00,52.49,52.6,52.49,52.59,8600.0,44.4338,44.5269,44.4338,44.5185,8600.0
2012-07-31 12:20:00,52.59,52.59,52.53,52.58,10600.0,44.5185,44.5185,44.4677,44.51,10600.0
2012-07-31 12:25:00,52.57,52.6,52.51,52.54,9200.0,44.5016,44.5269,44.4508,44.4762,9200.0
2012-07-31 12:30:00,52.53,52.56,52.48,52.49,15900.0,44.4677,44.4931,44.4254,44.4338,15900.0
2012-07-31 12:35:00,52.49,52.49,52.43,52.44,17800.0,44.4338,44.4338,44.383,44.3915,17800.0
2012-07-31 12:40:00,52.44,52.45,52.39,52.4,9200.0,44.3915,44.4,44.3492,44.3576,9200.0
2012-07-31 12:45:00,52.39,52.43,52.34,52.43,21500.0,44.3492,44.383,44.3069,44.383,21500.0
2012-07-31 12:50:00,52.43,52.47,52.42,52.42,40300.0,44.383,44.4169,44.3746,44.3746,40300.0
2012-07-31 12:55:00,52.42,52.43,52.36,52.4,77000.0,44.3746,44.383,44.3238,44.3576,77000.0
2012-07-31 13:00:00,52.4,52.4,52.36,52.38,36100.0,44.3576,44.3576,44.3238,44.3407,36100.0
2012-07-31 13:05:00,52.39,52.4,52.37,52.4,17400.0,44.3492,44.3576,44.3322,44.3576,17400.0
2012-07-31 13:10:00,52.4,52.4,52.35,52.36,97300.0,44.3576,44.3576,44.3153,44.3238,97300.0
2012-07-31 13:15:00,52.37,52.38,52.32,52.32,5900.0,44.3322,44.3407,44.2899,44.2899,5900.0
2012-07-31 13:20:00,52.33,52.4,52.33,52.39,13100.0,44.2984,44.3576,44.2984,44.3492,13100.0
2012-07-31 13:25:00,52.39,52.47,52.38,52.47,23200.0,44.3492,44.4169,44.3407,44.4169,23200.0
2012-07-31 13:30:00,52.46,52.47,52.41,52.41,20000.0,44.4084,44.4169,44.3661,44.3661,20000.0
2012-07-31 13:35:00,52.41,52.46,52.39,52.45,8200.0,44.3661,44.4084,44.3492,44.4,8200.0
2012-07-31 13:40:00,52.44,52.46,52.42,52.46,11600.0,44.3915,44.4084,44.3746,44.4084,11600.0
2012-07-31 13:45:00,52.45,52.48,52.43,52.47,20200.0,44.4,44.4254,44.383,44.4169,20200.0
2012-07-31 13:50:00,52.48,52.48,52.44,52.44,20100.0,44.4254,44.4254,44.3915,44.3915,20100.0
2012-07-31 13:55:00,52.43,52.44,52.36,52.36,15000.0,44.383,44.3915,44.3238,44.3238,15000.0
2012-07-31 14:00:00,52.37,52.43,52.35,52.37,25000.0,44.3322,44.383,44.3153,44.3322,25000.0
2012-07-31 14:05:00,52.36,52.38,52.29,52.3,19400.0,44.3238,44.3407,44.2645,44.273,19400.0
2012-07-31 14:10:00,52.3,52.42,52.29,52.42,31800.0,44.273,44.3746,44.2645,44.3746,31800.0
2012-07-31 14:15:00,52.41,52.47,52.4,52.46,20900.0,44.3661,44.4169,44.3576,44.4084,20900.0
2012-07-31 14:20:00,52.47,52.48,52.44,52.48,42000.0,44.4169,44.4254,44.3915,44.4254,42000.0
2012-07-31 14:25:00,52.48,52.48,52.45,52.47,31700.0,44.4254,44.4254,44.4,44.4169,31700.0
2012-07-31 14:30:00,52.48,52.48,52.44,52.44,27100.0,44.4254,44.4254,44.3915,44.3915,27100.0
2012-07-31 14:35:00,52.44,52.48,52.43,52.46,42100.0,44.3915,44.4254,44.383,44.4084,42100.0
2012-07-31 14:40:00,52.48,52.56,52.47,52.56,36600.0,44.4254,44.4931,44.4169,44.4931,36600.0
2012-07-31 14:45:00,52.55,52.69,52.54,52.66,40700.0,44.4846,44.6031,44.4762,44.5777,40700.0
2012-07-31 14:50:00,52.66,52.73,52.66,52.71,16400.0,44.5777,44.637,44.5777,44.6201,16400.0
2012-07-31 14:55:00,52.72,52.75,52.59,52.6,23500.0,44.6285,44.6539,44.5185,44.5269,23500.0
2012-07-31 15:00:00,52.61,52.64,52.56,52.58,23100.0,44.5354,44.5608,44.4931,44.51,23100.0
2012-07-31 15:05:00,52.58,52.71,52.57,52.69,37700.0,44.51,44.6201,44.5016,44.6031,37700.0
2012-07-31 15:10:00,52.68,52.71,52.66,52.69,17200.0,44.5947,44.6201,44.5777,44.6031,17200.0
2012-07-31 15:15:00,52.69,52.77,52.68,52.77,27100.0,44.6031,44.6709,44.5947,44.6709,27100.0
2012-07-31 15:20:00,52.77,52.82,52.73,52.73,87500.0,44.6709,44.7132,44.637,44.637,87500.0
2012-07-31 15:25:00,52.73,52.76,52.68,52.7,43400.0,44.637,44.6624,44.5947,44.6116,43400.0
2012-07-31 15:30:00,52.7,52.71,52.6,52.64,49700.0,44.6116,44.6201,44.5269,44.5608,49700.0
2012-07-31 15:35:00,52.63,52.64,52.52,52.52,64900.0,44.5523,44.5608,44.4592,44.4592,64900.0
2012-07-31 15:40:00,52.52,52.59,52.41,52.58,72400.0,44.4592,44.5185,44.3661,44.51,72400.0
2012-07-31 15:45:00,52.57,52.57,52.33,52.34,81300.0,44.5016,44.5016,44.2984,44.3069,81300.0
2012-07-31 15:50:00,52.34,52.48,52.34,52.42,107600.0,44.3069,44.4254,44.3069,44.3746,107600.0
2012-07-31 15:55:00,52.42,52.43,52.36,52.39,217900.0,44.3746,44.383,44.3238,44.3492,217900.0
2012-08-01 09:30:00,52.59,52.87,52.48,52.59,35500.0,44.5185,44.7555,44.4254,44.5185,35500.0
2012-08-01 09:35:00,52.6,52.63,52.41,52.62,33900.0,44.5269,44.5523,44.3661,44.5439,33900.0
2012-08-01 09:40:00,52.6,52.87,52.59,52.86,23700.0,44.5269,44.7555,44.5185,44.747,23700.0
2012-08-01 09:45:00,52.82,52.83,52.5,52.55,38300.0,44.7132,44.7216,44.4423,44.4846,38300.0
2012-08-01 09:50:00,52.58,52.9,52.58,52.87,17400.0,44.51,44.7809,44.51,44.7555,17400.0
2012-08-01 09:55:00,52.88,53.02,52.74,52.96,24600.0,44.764,44.8825,44.6455,44.8317,24600.0
2012-08-01 10:00:00,52.88,52.95,52.72,52.74,20900.0,44.764,44.8232,44.6285,44.6455,20900.0
2012-08-01 10:05:00,52.72,52.73,52.6,52.61,22600.0,44.6285,44.637,44.5269,44.5354,22600.0
2012-08-01 10:10:00,52.64,52.68,52.36,52.39,15300.0,44.5608,44.5947,44.3238,44.3492,15300.0
2012-08-01 10:15:00,52.39,52.41,52.25,52.32,15800.0,44.3492,44.3661,44.2307,44.2899,15800.0
2012-08-01 10:20:00,52.32,52.4,52.27,52.34,17000.0,44.2899,44.3576,44.2476,44.3069,17000.0
2012-08-01 10:25:00,52.36,52.44,52.28,52.43,7500.0,44.3238,44.3915,44.2561,44.383,7500.0
2012-08-01 10:30:00,52.43,52.57,52.43,52.49,18400.0,44.383,44.5016,44.383,44.4338,18400.0
2012-08-01 10:35:00,52.47,52.66,52.47,52.63,13700.0,44.4169,44.5777,44.4169,44.5523,13700.0
2012-08-01 10:40:00,52.63,52.63,52.42,52.45,23100.0,44.5523,44.5523,44.3746,44.4,23100.0
2012-08-01 10:45:00,52.45,52.45,52.35,52.35,20000.0,44.4,44.4,44.3153,44.3153,20000.0
2012-08-01 10:50:00,52.35,52.39,52.35,52.35,14200.0,44.3153,44.3492,44.3153,44.3153,14200.0
2012-08-01 10:55:00,52.35,52.35,52.19,52.19,17000.0,44.3153,44.3153,44.1799,44.1799,17000.0
2012-08-01 11:00:00,52.21,52.23,52.13,52.17,19900.0,44.1968,44.2137,44.1291,44.1629,19900.0
2012-08-01 11:05:00,52.15,52.26,52.14,52.26,13900.0,44.146,44.2391,44.1375,44.2391,13900.0
2012-08-01 11:10:00,52.25,52.25,52.09,52.11,15600.0,44.2307,44.2307,44.0952,44.1122,15600.0
2012-08-01 11:15:00,52.11,52.13,52.09,52.12,15500.0,44.1122,44.1291,44.0952,44.1206,15500.0
2012-08-01 11:20:00,52.11,52.2,51.97,52.2,44500.0,44.1122,44.1883,43.9936,44.1883,44500.0
2012-08-01 11:25:00,52.22,52.28,52.19,52.25,8400.0,44.2053,44.2561,44.1799,44.2307,8400.0
2012-08-01 11:30:00,52.24,52.26,52.21,52.21,11500.0,44.2222,44.2391,44.1968,44.1968,11500.0
2012-08-01 11:35:00,52.2,52.2,52.06,52.07,51700.0,44.1883,44.1883,44.0698,44.0783,51700.0
2012-08-01 11:40:00,52.07,52.11,51.98,52.1,22500.0,44.0783,44.1122,44.0021,44.1037,22500.0
2012-08-01 11:45:00,52.1,52.1,51.98,51.99,13100.0,44.1037,44.1037,44.0021,44.0106,13100.0
2012-08-01 11:50:00,51.98,52.0,51.93,51.93,10100.0,44.0021,44.019,43.9598,43.9598,10100.0
2012-08-01 11:55:00,51.93,51.93,51.83,51.86,42000.0,43.9598,43.9598,43.8751,43.9005,42000.0
2012-08-01 12:00:00,51.87,51.93,51.81,51.87,28800.0,43.909,43.9598,43.8582,43.909,28800.0
2012-08-01 12:05:00,51.87,51.91,51.79,51.79,21100.0,43.909,43.9428,43.8413,43.8413,21100.0
2012-08-01 12:10:00,51.81,51.92,51.8,51.81,53300.0,43.8582,43.9513,43.8497,43.8582,53300.0
2012-08-01 12:15:00,51.82,51.96,51.81,51.86,23800.0,43.8667,43.9852,43.8582,43.9005,23800.0
2012-08-01 12:20:00,51.86,51.86,51.79,51.86,11200.0,43.9005,43.9005,43.8413,43.9005,11200.0
2012-08-01 12:25:00,51.87,51.87,51.79,51.8,9800.0,43.909,43.909,43.8413,43.8497,9800.0
2012-08-01 12:30:00,51.8,51.85,51.75,51.8,15800.0,43.8497,43.8921,43.8074,43.8497,15800.0
2012-08-01 12:35:00,51.8,51.81,51.71,51.72,18600.0,43.8497,43.8582,43.7735,43.782,18600.0
2012-08-01 12:40:00,51.72,51.74,51.7,51.72,11600.0,43.782,43.7989,43.7651,43.782,11600.0
2012-08-01 12:45:00,51.72,51.8,51.7,51.77,15000.0,43.782,43.8497,43.7651,43.8243,15000.0
2012-08-01 12:50:00,51.76,51.76,51.7,51.71,10500.0,43.8159,43.8159,43.7651,43.7735,10500.0
2012-08-01 12:55:00,51.71,51.74,51.7,51.71,13900.0,43.7735,43.7989,43.7651,43.7735,13900.0
2012-08-01 13:00:00,51.71,51.76,51.71,51.74,14100.0,43.7735,43.8159,43.7735,43.7989,14100.0
2012-08-01 13:05:00,51.74,51.76,51.61,51.62,38200.0,43.7989,43.8159,43.6889,43.6974,38200.0
2012-08-01 13:10:00,51.61,51.64,51.5,51.57,52000.0,43.6889,43.7143,43.5958,43.655,52000.0
2012-08-01 13:15:00,51.55,51.64,51.53,51.64,12200.0,43.6381,43.7143,43.6212,43.7143,12200.0
2012-08-01 13:20:00,51.64,51.66,51.6,51.62,15400.0,43.7143,43.7312,43.6804,43.6974,15400.0
2012-08-01 13:25:00,51.61,51.63,51.5,51.55,14700.0,43.6889,43.7058,43.5958,43.6381,14700.0
2012-08-01 13:30:00,51.54,51.61,51.52,51.56,15100.0,43.6296,43.6889,43.6127,43.6466,15100.0
2012-08-01 13:35:00,51.57,51.61,51.54,51.54,12300.0,43.655,43.6889,43.6296,43.6296,12300.0
2012-08-01 13:40:00,51.55,51.62,51.54,51.58,16500.0,43.6381,43.6974,43.6296,43.6635,16500.0
2012-08-01 13:45:00,51.58,51.63,51.54,51.55,19100.0,43.6635,43.7058,43.6296,43.6381,19100.0
2012-08-01 13:50:00,51.54,51.63,51.52,51.63,16600.0,43.6296,43.7058,43.6127,43.7058,16600.0
2012-08-01 13:55:00,51.62,51.62,51.49,51.49,16600.0,43.6974,43.6974,43.5873,43.5873,16600.0
2012-08-01 14:00:00,51.49,51.51,51.47,51.5,32300.0,43.5873,43.6042,43.5704,43.5958,32300.0
2012-08-01 14:05:00,51.5,51.51,51.42,51.42,30700.0,43.5958,43.6042,43.5281,43.5281,30700.0
2012-08-01 14:10:00,51.43,51.43,50.96,51.15,42200.0,43.5365,43.5365,43.1387,43.2995,42200.0
2012-08-01 14:15:00,51.16,51.19,50.87,51.0,53500.0,43.308,43.3334,43.0625,43.1725,53500.0
2012-08-01 14:20:00,51.01,51.28,51.0,51.23,34200.0,43.181,43.4095,43.1725,43.3672,34200.0
2012-08-01 14:25:00,51.25,51.38,51.11,51.37,30400.0,43.3841,43.4942,43.2656,43.4857,30400.0
2012-08-01 14:30:00,51.37,51.4,51.23,51.25,24700.0,43.4857,43.5111,43.3672,43.3841,24700.0
2012-08-01 14:35:00,51.25,51.29,51.14,51.28,26800.0,43.3841,43.418,43.291,43.4095,26800.0
2012-08-01 14:40:00,51.29,51.31,51.22,51.25,27500.0,43.418,43.4349,43.3587,43.3841,27500.0
2012-08-01 14:45:00,51.26,51.26,51.05,51.11,45800.0,43.3926,43.3926,43.2148,43.2656,45800.0
2012-08-01 14:50:00,51.13,51.17,51.0,51.01,35200.0,43.2826,43.3164,43.1725,43.181,35200.0
2012-08-01 14:55:00,51.03,51.19,51.01,51.19,36500.0,43.1979,43.3334,43.181,43.3334,36500.0
2012-08-01 15:00:00,51.19,51.19,51.04,51.05,32100.0,43.3334,43.3334,43.2064,43.2148,32100.0
2012-08-01 15:05:00,51.05,51.14,51.05,51.11,43600.0,43.2148,43.291,43.2148,43.2656,43600.0
2012-08-01 15:10:00,51.13,51.13,51.01,51.01,48000.0,43.2826,43.2826,43.181,43.181,48000.0
2012-08-01 15:15:00,51.02,51.07,50.95,51.05,37200.0,43.1894,43.2318,43.1302,43.2148,37200.0
2012-08-01 15:20:00,51.04,51.14,51.01,51.11,43600.0,43.2064,43.291,43.181,43.2656,43600.0
2012-08-01 15:25:00,51.12,51.23,51.11,51.15,77900.0,43.2741,43.3672,43.2656,43.2995,77900.0
2012-08-01 15:30:00,51.15,51.16,51.07,51.14,48300.0,43.2995,43.308,43.2318,43.291,48300.0
2012-08-01 15:35:00,51.14,51.16,50.93,50.94,63700.0,43.291,43.308,43.1133,43.1217,63700.0
2012-08-01 15:40:00,50.93,51.02,50.87,50.98,91200.0,43.1133,43.1894,43.0625,43.1556,91200.0
2012-08-01 15:45:00,50.99,51.1,50.94,51.04,102800.0,43.164,43.2572,43.1217,43.2064,102800.0
2012-08-01 15:50:00,51.04,51.12,51.02,51.04,119600.0,43.2064,43.2741,43.1894,43.2064,119600.0
2012-08-01 15:55:00,51.04,51.05,51.01,51.01,20100.0,43.2064,43.2148,43.181,43.181,20100.0
2012-08-02 09:30:00,50.25,51.22,50.0,50.12,95000.0,42.5376,43.3587,42.326,42.4276,95000.0
2012-08-02 09:35:00,50.12,50.75,50.12,50.51,54600.0,42.4276,42.9609,42.4276,42.7577,54600.0
2012-08-02 09:40:00,50.51,50.64,50.45,50.5,55200.0,42.7577,42.8678,42.7069,42.7493,55200.0
2012-08-02 09:45:00,50.53,50.66,50.46,50.51,47900.0,42.7746,42.8847,42.7154,42.7577,47900.0
2012-08-02 09:50:00,50.55,50.59,50.36,50.45,130100.0,42.7916,42.8254,42.6307,42.7069,130100.0
2012-08-02 09:55:00,50.45,50.66,50.35,50.49,41900.0,42.7069,42.8847,42.6223,42.7408,41900.0
2012-08-02 10:00:00,50.48,50.67,50.45,50.59,39300.0,42.7323,42.8932,42.7069,42.8254,39300.0
2012-08-02 10:05:00,50.58,50.73,50.43,50.73,36700.0,42.817,42.944,42.69,42.944,36700.0
2012-08-02 10:10:00,50.72,50.79,50.51,50.52,73600.0,42.9355,42.9947,42.7577,42.7662,73600.0
2012-08-02 10:15:00,50.52,50.55,50.36,50.45,32400.0,42.7662,42.7916,42.6307,42.7069,32400.0
2012-08-02 10:20:00,50.46,50.58,50.41,50.52,23100.0,42.7154,42.817,42.6731,42.7662,23100.0
2012-08-02 10:25:00,50.53,50.67,50.5,50.58,40900.0,42.7746,42.8932,42.7493,42.817,40900.0
2012-08-02 10:30:00,50.58,50.64,50.56,50.61,43900.0,42.817,42.8678,42.8,42.8424,43900.0
2012-08-02 10:35:00,50.62,50.7,50.59,50.7,18800.0,42.8508,42.9186,42.8254,42.9186,18800.0
2012-08-02 10:40:00,50.7,50.84,50.68,50.78,37800.0,42.9186,43.0371,42.9016,42.9863,37800.0
2012-08-02 10:45:00,50.75,50.98,50.75,50.98,56600.0,42.9609,43.1556,42.9609,43.1556,56600.0
2012-08-02 10:50:00,50.98,50.99,50.78,50.78,60900.0,43.1556,43.164,42.9863,42.9863,60900.0
2012-08-02 10:55:00,50.78,50.8,50.54,50.75,24900.0,42.9863,43.0032,42.7831,42.9609,24900.0
2012-08-02 11:00:00,50.72,50.77,50.67,50.7,30100.0,42.9355,42.9778,42.8932,42.9186,30100.0
2012-08-02 11:05:00,50.73,50.77,50.6,50.7,26100.0,42.944,42.9778,42.8339,42.9186,26100.0
2012-08-02 11:10:00,50.69,50.75,50.65,50.75,47500.0,42.9101,42.9609,42.8762,42.9609,47500.0
2012-08-02 11:15:00,50.75,50.79,50.68,50.71,24700.0,42.9609,42.9947,42.9016,42.927,24700.0
2012-08-02 11:20:00,50.73,50.79,50.68,50.75,16300.0,42.944,42.9947,42.9016,42.9609,16300.0
2012-08-02 11:25:00,50.74,50.8,50.63,50.78,31300.0,42.9524,43.0032,42.8593,42.9863,31300.0
2012-08-02 11:30:00,50.75,50.75,50.63,50.67,26600.0,42.9609,42.9609,42.8593,42.8932,26600.0
2012-08-02 11:35:00,50.67,50.72,50.64,50.69,35200.0,42.8932,42.9355,42.8678,42.9101,35200.0
2012-08-02 11:40:00,50.69,50.71,50.65,50.67,19500.0,42.9101,42.927,42.8762,42.8932,19500.0
2012-08-02 11:45:00,50.67,50.7,50.66,50.68,13400.0,42.8932,42.9186,42.8847,42.9016,13400.0
2012-08-02 11:50:00,50.68,50.75,50.66,50.68,26100.0,42.9016,42.9609,42.8847,42.9016,26100.0
2012-08-02 11:55:00,50.67,50.81,50.63,50.78,44500.0,42.8932,43.0117,42.8593,42.9863,44500.0
2012-08-02 12:00:00,50.77,50.88,50.77,50.86,20800.0,42.9778,43.0709,42.9778,43.054,20800.0
2012-08-02 12:05:00,50.85,50.93,50.83,50.88,30400.0,43.0455,43.1133,43.0286,43.0709,30400.0
2012-08-02 12:10:00,50.9,50.9,50.78,50.78,16500.0,43.0879,43.0879,42.9863,42.9863,16500.0
2012-08-02 12:15:00,50.77,50.81,50.76,50.77,5500.0,42.9778,43.0117,42.9693,42.9778,5500.0
2012-08-02 12:20:00,50.77,50.86,50.76,50.77,7900.0,42.9778,43.054,42.9693,42.9778,7900.0
2012-08-02 12:25:00,50.79,50.83,50.73,50.83,35700.0,42.9947,43.0286,42.944,43.0286,35700.0
2012-08-02 12:30:00,50.82,50.82,50.69,50.74,24900.0,43.0201,43.0201,42.9101,42.9524,24900.0
2012-08-02 12:35:00,50.75,50.76,50.7,50.74,24000.0,42.9609,42.9693,42.9186,42.9524,24000.0
2012-08-02 12:40:00,50.71,50.81,50.71,50.77,70600.0,42.927,43.0117,42.927,42.9778,70600.0
2012-08-02 12:45:00,50.76,50.79,50.74,50.75,18600.0,42.9693,42.9947,42.9524,42.9609,18600.0
2012-08-02 12:50:00,50.75,50.83,50.74,50.75,228500.0,42.9609,43.0286,42.9524,42.9609,228500.0
2012-08-02 12:55:00,50.75,50.9,50.74,50.88,11100.0,42.9609,43.0879,42.9524,43.0709,11100.0
2012-08-02 13:00:00,50.88,50.9,50.84,50.86,7400.0,43.0709,43.0879,43.0371,43.054,7400.0
2012-08-02 13:05:00,50.85,50.87,50.84,50.86,11200.0,43.0455,43.0625,43.0371,43.054,11200.0
2012-08-02 13:10:00,50.86,50.87,50.8,50.81,13500.0,43.054,43.0625,43.0032,43.0117,13500.0
2012-08-02 13:15:00,50.82,50.83,50.75,50.79,12100.0,43.0201,43.0286,42.9609,42.9947,12100.0
2012-08-02 13:20:00,50.8,50.86,50.79,50.82,18300.0,43.0032,43.054,42.9947,43.0201,18300.0
2012-08-02 13:25:00,50.84,50.86,50.82,50.85,11600.0,43.0371,43.054,43.0201,43.0455,11600.0
2012-08-02 13:30:00,50.84,50.86,50.81,50.86,20700.0,43.0371,43.054,43.0117,43.054,20700.0
2012-08-02 13:35:00,50.86,50.86,50.75,50.8,16500.0,43.054,43.054,42.9609,43.0032,16500.0
2012-08-02 13:40:00,50.81,50.86,50.79,50.79,20800.0,43.0117,43.054,42.9947,42.9947,20800.0
2012-08-02 13:45:00,50.78,50.9,50.78,50.87,16200.0,42.9863,43.0879,42.9863,43.0625,16200.0
2012-08-02 13:50:00,50.87,50.91,50.85,50.85,10400.0,43.0625,43.0963,43.0455,43.0455,10400.0
2012-08-02 13:55:00,50.85,50.88,50.81,50.81,11700.0,43.0455,43.0709,43.0117,43.0117,11700.0
2012-08-02 14:00:00,50.79,50.86,50.77,50.85,11700.0,42.9947,43.054,42.9778,43.0455,11700.0
2012-08-02 14:05:00,50.86,50.86,50.8,50.84,6200.0,43.054,43.054,43.0032,43.0371,6200.0
2012-08-02 14:10:00,50.84,50.86,50.79,50.86,9400.0,43.0371,43.054,42.9947,43.054,9400.0
2012-08-02 14:15:00,50.85,50.86,50.81,50.83,11600.0,43.0455,43.054,43.0117,43.0286,11600.0
2012-08-02 14:20:00,50.83,50.86,50.78,50.79,8400.0,43.0286,43.054,42.9863,42.9947,8400.0
2012-08-02 14:25:00,50.79,50.87,50.79,50.83,13500.0,42.9947,43.0625,42.9947,43.0286,13500.0
2012-08-02 14:30:00,50.8,50.89,50.78,50.86,36600.0,43.0032,43.0794,42.9863,43.054,36600.0
2012-08-02 14:35:00,50.86,50.93,50.85,50.91,33100.0,43.054,43.1133,43.0455,43.0963,33100.0
2012-08-02 14:40:00,50.87,50.88,50.83,50.85,18400.0,43.0625,43.0709,43.0286,43.0455,18400.0
2012-08-02 14:45:00,50.86,50.89,50.84,50.88,10200.0,43.054,43.0794,43.0371,43.0709,10200.0
2012-08-02 14:50:00,50.88,50.92,50.84,50.85,21500.0,43.0709,43.1048,43.0371,43.0455,21500.0
2012-08-02 14:55:00,50.86,50.96,50.85,50.91,17800.0,43.054,43.1387,43.0455,43.0963,17800.0
2012-08-02 15:00:00,50.89,51.0,50.89,51.0,15100.0,43.0794,43.1725,43.0794,43.1725,15100.0
2012-08-02 15:05:00,51.01,51.02,50.93,50.93,16000.0,43.181,43.1894,43.1133,43.1133,16000.0
2012-08-02 15:10:00,50.92,50.98,50.9,50.9,64100.0,43.1048,43.1556,43.0879,43.0879,64100.0
2012-08-02 15:15:00,50.88,50.91,50.84,50.9,30100.0,43.0709,43.0963,43.0371,43.0879,30100.0
2012-08-02 15:20:00,50.91,50.94,50.85,50.85,23000.0,43.0963,43.1217,43.0455,43.0455,23000.0
2012-08-02 15:25:00,50.84,50.96,50.84,50.86,27300.0,43.0371,43.1387,43.0371,43.054,27300.0
2012-08-02 15:30:00,50.86,50.93,50.85,50.88,43700.0,43.054,43.1133,43.0455,43.0709,43700.0
2012-08-02 15:35:00,50.87,50.9,50.84,50.85,44700.0,43.0625,43.0879,43.0371,43.0455,44700.0
2012-08-02 15:40:00,50.85,50.9,50.85,50.87,42400.0,43.0455,43.0879,43.0455,43.0625,42400.0
2012-08-02 15:45:00,50.86,50.98,50.84,50.91,43600.0,43.054,43.1556,43.0371,43.0963,43600.0
2012-08-02 15:50:00,50.92,50.97,50.86,50.87,39300.0,43.1048,43.1471,43.054,43.0625,39300.0
2012-08-02 15:55:00,50.88,50.92,50.85,50.88,71200.0,43.0709,43.1048,43.0455,43.0709,71200.0
2012-08-03 09:30:00,51.75,52.24,51.75,52.21,37700.0,43.8074,44.2222,43.8074,44.1968,37700.0
2012-08-03 09:35:00,52.2,52.35,52.14,52.3,22900.0,44.1883,44.3153,44.1375,44.273,22900.0
2012-08-03 09:40:00,52.27,52.51,52.27,52.45,11200.0,44.2476,44.4508,44.2476,44.4,11200.0
2012-08-03 09:45:00,52.5,52.77,52.46,52.75,44500.0,44.4423,44.6709,44.4084,44.6539,44500.0
2012-08-03 09:50:00,52.79,52.82,52.54,52.75,22100.0,44.6878,44.7132,44.4762,44.6539,22100.0
2012-08-03 09:55:00,52.73,52.85,52.66,52.66,24600.0,44.637,44.7386,44.5777,44.5777,24600.0
2012-08-03 10:00:00,52.7,53.08,52.7,53.04,43200.0,44.6116,44.9333,44.6116,44.8994,43200.0
2012-08-03 10:05:00,53.04,53.25,53.03,53.19,53200.0,44.8994,45.0772,44.8909,45.0264,53200.0
2012-08-03 10:10:00,53.18,53.25,53.12,53.12,51700.0,45.0179,45.0772,44.9671,44.9671,51700.0
2012-08-03 10:15:00,53.14,53.2,53.08,53.12,49100.0,44.9841,45.0349,44.9333,44.9671,49100.0
2012-08-03 10:20:00,53.1,53.13,53.03,53.1,10200.0,44.9502,44.9756,44.8909,44.9502,10200.0
2012-08-03 10:25:00,53.1,53.17,53.08,53.13,8100.0,44.9502,45.0095,44.9333,44.9756,8100.0
2012-08-03 10:30:00,53.14,53.16,52.98,52.98,9100.0,44.9841,45.001,44.8486,44.8486,9100.0
2012-08-03 10:35:00,52.96,53.0,52.83,52.9,15700.0,44.8317,44.8656,44.7216,44.7809,15700.0
2012-08-03 10:40:00,52.89,52.89,52.76,52.78,9500.0,44.7724,44.7724,44.6624,44.6793,9500.0
2012-08-03 10:45:00,52.79,52.79,52.69,52.7,24500.0,44.6878,44.6878,44.6031,44.6116,24500.0
2012-08-03 10:50:00,52.7,52.8,52.67,52.78,13400.0,44.6116,44.6962,44.5862,44.6793,13400.0
2012-08-03 10:55:00,52.77,52.84,52.74,52.76,16100.0,44.6709,44.7301,44.6455,44.6624,16100.0
2012-08-03 11:00:00,52.76,52.78,52.63,52.64,9600.0,44.6624,44.6793,44.5523,44.5608,9600.0
2012-08-03 11:05:00,52.63,52.78,52.63,52.78,8600.0,44.5523,44.6793,44.5523,44.6793,8600.0
2012-08-03 11:10:00,52.78,52.91,52.77,52.91,6600.0,44.6793,44.7894,44.6709,44.7894,6600.0
2012-08-03 11:15:00,52.9,52.96,52.84,52.84,9200.0,44.7809,44.8317,44.7301,44.7301,9200.0
2012-08-03 11:20:00,52.83,52.87,52.81,52.87,8700.0,44.7216,44.7555,44.7047,44.7555,8700.0
2012-08-03 11:25:00,52.87,52.91,52.84,52.89,4400.0,44.7555,44.7894,44.7301,44.7724,4400.0
2012-08-03 11:30:00,52.88,52.97,52.87,52.93,7600.0,44.764,44.8402,44.7555,44.8063,7600.0
2012-08-03 11:35:00,52.93,53.03,52.92,52.99,10800.0,44.8063,44.8909,44.7978,44.8571,10800.0
2012-08-03 11:40:00,52.99,52.99,52.87,52.88,15500.0,44.8571,44.8571,44.7555,44.764,15500.0
2012-08-03 11:45:00,52.88,52.93,52.86,52.86,18800.0,44.764,44.8063,44.747,44.747,18800.0
2012-08-03 11:50:00,52.86,52.88,52.8,52.88,6900.0,44.747,44.764,44.6962,44.764,6900.0
2012-08-03 11:55:00,52.9,52.9,52.75,52.87,7700.0,44.7809,44.7809,44.6539,44.7555,7700.0
2012-08-03 12:00:00,52.86,52.93,52.86,52.9,23800.0,44.747,44.8063,44.747,44.7809,23800.0
2012-08-03 12:05:00,52.9,52.91,52.86,52.9,6400.0,44.7809,44.7894,44.747,44.7809,6400.0
2012-08-03 12:10:00,52.88,52.89,52.85,52.87,5000.0,44.764,44.7724,44.7386,44.7555,5000.0
2012-08-03 12:15:00,52.87,52.9,52.87,52.88,5900.0,44.7555,44.7809,44.7555,44.764,5900.0
2012-08-03 12:20:00,52.89,52.9,52.85,52.86,5800.0,44.7724,44.7809,44.7386,44.747,5800.0
2012-08-03 12:25:00,52.86,52.86,52.79,52.86,4700.0,44.747,44.747,44.6878,44.747,4700.0
2012-08-03 12:30:00,52.85,52.89,52.81,52.81,2700.0,44.7386,44.7724,44.7047,44.7047,2700.0
2012-08-03 12:35:00,52.81,52.83,52.71,52.83,10400.0,44.7047,44.7216,44.6201,44.7216,10400.0
2012-08-03 12:40:00,52.82,52.91,52.82,52.88,5400.0,44.7132,44.7894,44.7132,44.764,5400.0
2012-08-03 12:45:00,52.88,52.88,52.83,52.83,2400.0,44.764,44.764,44.7216,44.7216,2400.0
2012-08-03 12:50:00,52.82,52.84,52.76,52.82,3800.0,44.7132,44.7301,44.6624,44.7132,3800.0
2012-08-03 12:55:00,52.81,52.86,52.81,52.82,5100.0,44.7047,44.747,44.7047,44.7132,5100.0
2012-08-03 13:00:00,52.8,52.8,52.75,52.79,10900.0,44.6962,44.6962,44.6539,44.6878,10900.0
2012-08-03 13:05:00,52.78,52.81,52.78,52.8,5200.0,44.6793,44.7047,44.6793,44.6962,5200.0
2012-08-03 13:10:00,52.8,52.86,52.77,52.82,8700.0,44.6962,44.747,44.6709,44.7132,8700.0
2012-08-03 13:15:00,52.81,52.84,52.78,52.8,5800.0,44.7047,44.7301,44.6793,44.6962,5800.0
2012-08-03 13:20:00,52.78,52.84,52.71,52.8,28800.0,44.6793,44.7301,44.6201,44.6962,28800.0
2012-08-03 13:25:00,52.81,52.81,52.77,52.78,6100.0,44.7047,44.7047,44.6709,44.6793,6100.0
2012-08-03 13:30:00,52.78,52.87,52.78,52.87,7200.0,44.6793,44.7555,44.6793,44.7555,7200.0
2012-08-03 13:35:00,52.87,52.87,52.79,52.81,5200.0,44.7555,44.7555,44.6878,44.7047,5200.0
2012-08-03 13:40:00,52.81,52.85,52.8,52.81,4700.0,44.7047,44.7386,44.6962,44.7047,4700.0
2012-08-03 13:45:00,52.84,52.84,52.79,52.82,8600.0,44.7301,44.7301,44.6878,44.7132,8600.0
2012-08-03 13:50:00,52.81,52.81,52.76,52.76,10900.0,44.7047,44.7047,44.6624,44.6624,10900.0
2012-08-03 13:55:00,52.76,52.82,52.74,52.75,7400.0,44.6624,44.7132,44.6455,44.6539,7400.0
2012-08-03 14:00:00,52.76,52.77,52.72,52.77,5500.0,44.6624,44.6709,44.6285,44.6709,5500.0
2012-08-03 14:05:00,52.77,52.81,52.75,52.77,12000.0,44.6709,44.7047,44.6539,44.6709,12000.0
2012-08-03 14:10:00,52.78,52.8,52.7,52.71,10100.0,44.6793,44.6962,44.6116,44.6201,10100.0
2012-08-03 14:15:00,52.7,52.83,52.7,52.81,8400.0,44.6116,44.7216,44.6116,44.7047,8400.0
2012-08-03 14:20:00,52.8,52.85,52.77,52.84,17100.0,44.6962,44.7386,44.6709,44.7301,17100.0
2012-08-03 14:25:00,52.84,52.84,52.79,52.81,6300.0,44.7301,44.7301,44.6878,44.7047,6300.0
2012-08-03 14:30:00,52.81,52.81,52.73,52.73,7200.0,44.7047,44.7047,44.637,44.637,7200.0
2012-08-03 14:35:00,52.73,52.81,52.73,52.76,12200.0,44.637,44.7047,44.637,44.6624,12200.0
2012-08-03 14:40:00,52.74,52.81,52.74,52.8,31300.0,44.6455,44.7047,44.6455,44.6962,31300.0
2012-08-03 14:45:00,52.8,52.83,52.78,52.82,19500.0,44.6962,44.7216,44.6793,44.7132,19500.0
2012-08-03 14:50:00,52.82,52.89,52.79,52.88,42500.0,44.7132,44.7724,44.6878,44.764,42500.0
2012-08-03 14:55:00,52.86,52.94,52.86,52.89,14900.0,44.747,44.8148,44.747,44.7724,14900.0
2012-08-03 15:00:00,52.88,53.01,52.88,53.01,27500.0,44.764,44.874,44.764,44.874,27500.0
2012-08-03 15:05:00,53.0,53.06,53.0,53.04,18600.0,44.8656,44.9163,44.8656,44.8994,18600.0
2012-08-03 15:10:00,53.03,53.06,52.98,53.04,17100.0,44.8909,44.9163,44.8486,44.8994,17100.0
2012-08-03 15:15:00,53.03,53.12,53.01,53.03,28000.0,44.8909,44.9671,44.874,44.8909,28000.0
2012-08-03 15:20:00,53.03,53.09,52.99,53.09,25700.0,44.8909,44.9417,44.8571,44.9417,25700.0
2012-08-03 15:25:00,53.08,53.09,53.01,53.01,39000.0,44.9333,44.9417,44.874,44.874,39000.0
2012-08-03 15:30:00,53.01,53.01,52.88,52.93,30400.0,44.874,44.874,44.764,44.8063,30400.0
2012-08-03 15:35:00,52.91,52.92,52.85,52.9,32200.0,44.7894,44.7978,44.7386,44.7809,32200.0
2012-08-03 15:40:00,52.91,53.07,52.9,53.06,50200.0,44.7894,44.9248,44.7809,44.9163,50200.0
2012-08-03 15:45:00,53.05,53.11,53.04,53.07,46300.0,44.9079,44.9587,44.8994,44.9248,46300.0
2012-08-03 15:50:00,53.07,53.07,53.01,53.04,81200.0,44.9248,44.9248,44.874,44.8994,81200.0
2012-08-03 15:55:00,53.04,53.21,53.03,53.09,252400.0,44.8994,45.0433,44.8909,44.9417,252400.0
2012-08-06 09:30:00,53.15,53.24,52.89,53.05,42000.0,44.9925,45.0687,44.7724,44.9079,42000.0
2012-08-06 09:35:00,53.06,53.24,53.06,53.24,10400.0,44.9163,45.0687,44.9163,45.0687,10400.0
2012-08-06 09:40:00,53.27,53.4,53.27,53.29,8500.0,45.0941,45.2042,45.0941,45.111,8500.0
2012-08-06 09:45:00,53.28,53.33,53.0,53.03,24800.0,45.1026,45.1449,44.8656,44.8909,24800.0
2012-08-06 09:50:00,53.04,53.07,52.96,52.99,15500.0,44.8994,44.9248,44.8317,44.8571,15500.0
2012-08-06 09:55:00,53.0,53.2,52.99,53.2,11900.0,44.8656,45.0349,44.8571,45.0349,11900.0
2012-08-06 10:00:00,53.2,53.33,53.16,53.32,22400.0,45.0349,45.1449,45.001,45.1364,22400.0
2012-08-06 10:05:00,53.33,53.41,53.31,53.39,17900.0,45.1449,45.2126,45.128,45.1957,17900.0
2012-08-06 10:10:00,53.41,53.66,53.34,53.48,67200.0,45.2126,45.4243,45.1534,45.2719,67200.0
2012-08-06 10:15:00,53.48,53.64,53.45,53.64,27800.0,45.2719,45.4073,45.2465,45.4073,27800.0
2012-08-06 10:20:00,53.63,53.64,53.51,53.55,11900.0,45.3989,45.4073,45.2973,45.3311,11900.0
2012-08-06 10:25:00,53.55,53.65,53.54,53.65,11800.0,45.3311,45.4158,45.3227,45.4158,11800.0
2012-08-06 10:30:00,53.65,53.74,53.64,53.74,20100.0,45.4158,45.492,45.4073,45.492,20100.0
2012-08-06 10:35:00,53.72,53.78,53.66,53.66,12000.0,45.475,45.5258,45.4243,45.4243,12000.0
2012-08-06 10:40:00,53.64,53.66,53.59,53.66,20100.0,45.4073,45.4243,45.365,45.4243,20100.0
2012-08-06 10:45:00,53.66,53.66,53.6,53.65,6600.0,45.4243,45.4243,45.3735,45.4158,6600.0
2012-08-06 10:50:00,53.65,53.71,53.64,53.65,9100.0,45.4158,45.4666,45.4073,45.4158,9100.0
2012-08-06 10:55:00,53.64,53.66,53.42,53.45,99100.0,45.4073,45.4243,45.2211,45.2465,99100.0
2012-08-06 11:00:00,53.48,53.5,53.43,53.47,8000.0,45.2719,45.2888,45.2296,45.2634,8000.0
2012-08-06 11:05:00,53.47,53.53,53.46,53.51,4200.0,45.2634,45.3142,45.255,45.2973,4200.0
2012-08-06 11:10:00,53.51,53.51,53.41,53.51,9200.0,45.2973,45.2973,45.2126,45.2973,9200.0
2012-08-06 11:15:00,53.51,53.63,53.46,53.63,10000.0,45.2973,45.3989,45.255,45.3989,10000.0
2012-08-06 11:20:00,53.63,53.75,53.62,53.74,10000.0,45.3989,45.5004,45.3904,45.492,10000.0
2012-08-06 11:25:00,53.74,53.81,53.71,53.71,11400.0,45.492,45.5512,45.4666,45.4666,11400.0
2012-08-06 11:30:00,53.67,53.83,53.63,53.83,15700.0,45.4327,45.5682,45.3989,45.5682,15700.0
2012-08-06 11:35:00,53.84,53.98,53.84,53.94,20200.0,45.5766,45.6951,45.5766,45.6613,20200.0
2012-08-06 11:40:00,53.94,53.96,53.86,53.94,12200.0,45.6613,45.6782,45.5936,45.6613,12200.0
2012-08-06 11:45:00,53.94,53.98,53.83,53.84,10600.0,45.6613,45.6951,45.5682,45.5766,10600.0
2012-08-06 11:50:00,53.83,53.84,53.71,53.76,11900.0,45.5682,45.5766,45.4666,45.5089,11900.0
2012-08-06 11:55:00,53.74,53.81,53.73,53.81,8000.0,45.492,45.5512,45.4835,45.5512,8000.0
2012-08-06 12:00:00,53.8,53.8,53.66,53.69,9200.0,45.5428,45.5428,45.4243,45.4497,9200.0
2012-08-06 12:05:00,53.67,53.8,53.67,53.79,6500.0,45.4327,45.5428,45.4327,45.5343,6500.0
2012-08-06 12:10:00,53.79,53.8,53.76,53.77,15200.0,45.5343,45.5428,45.5089,45.5174,15200.0
2012-08-06 12:15:00,53.77,53.77,53.7,53.74,12300.0,45.5174,45.5174,45.4581,45.492,12300.0
2012-08-06 12:20:00,53.74,53.79,53.71,53.78,10400.0,45.492,45.5343,45.4666,45.5258,10400.0
2012-08-06 12:25:00,53.77,53.87,53.77,53.87,8500.0,45.5174,45.602,45.5174,45.602,8500.0
2012-08-06 12:30:00,53.86,53.9,53.85,53.9,6100.0,45.5936,45.6274,45.5851,45.6274,6100.0
2012-08-06 12:35:00,53.89,53.93,53.83,53.84,12600.0,45.619,45.6528,45.5682,45.5766,12600.0
2012-08-06 12:40:00,53.86,53.89,53.85,53.87,14000.0,45.5936,45.619,45.5851,45.602,14000.0
2012-08-06 12:45:00,53.87,53.91,53.86,53.91,5500.0,45.602,45.6359,45.5936,45.6359,5500.0
2012-08-06 12:50:00,53.91,53.92,53.9,53.91,9400.0,45.6359,45.6444,45.6274,45.6359,9400.0
2012-08-06 12:55:00,53.91,53.94,53.9,53.9,16800.0,45.6359,45.6613,45.6274,45.6274,16800.0
2012-08-06 13:00:00,53.9,54.12,53.9,53.95,62200.0,45.6274,45.8137,45.6274,45.6697,62200.0
2012-08-06 13:05:00,53.97,53.97,53.91,53.93,8800.0,45.6867,45.6867,45.6359,45.6528,8800.0
2012-08-06 13:10:00,53.92,53.97,53.92,53.97,13500.0,45.6444,45.6867,45.6444,45.6867,13500.0
2012-08-06 13:15:00,53.97,53.97,53.94,53.95,7200.0,45.6867,45.6867,45.6613,45.6697,7200.0
2012-08-06 13:20:00,53.95,53.98,53.92,53.97,11000.0,45.6697,45.6951,45.6444,45.6867,11000.0
2012-08-06 13:25:00,53.95,53.96,53.92,53.95,8300.0,45.6697,45.6782,45.6444,45.6697,8300.0
2012-08-06 13:30:00,53.95,53.97,53.94,53.96,12200.0,45.6697,45.6867,45.6613,45.6782,12200.0
2012-08-06 13:35:00,53.95,53.97,53.93,53.94,13600.0,45.6697,45.6867,45.6528,45.6613,13600.0
2012-08-06 13:40:00,53.94,53.94,53.87,53.88,13700.0,45.6613,45.6613,45.602,45.6105,13700.0
2012-08-06 13:45:00,53.89,53.91,53.81,53.82,11200.0,45.619,45.6359,45.5512,45.5597,11200.0
2012-08-06 13:50:00,53.82,53.84,53.79,53.81,7200.0,45.5597,45.5766,45.5343,45.5512,7200.0
2012-08-06 13:55:00,53.81,53.82,53.67,53.67,16800.0,45.5512,45.5597,45.4327,45.4327,16800.0
2012-08-06 14:00:00,53.67,53.99,53.66,53.76,61300.0,45.4327,45.7036,45.4243,45.5089,61300.0
2012-08-06 14:05:00,53.77,53.83,53.77,53.8,5200.0,45.5174,45.5682,45.5174,45.5428,5200.0
2012-08-06 14:10:00,53.83,53.86,53.82,53.84,4300.0,45.5682,45.5936,45.5597,45.5766,4300.0
2012-08-06 14:15:00,53.83,53.84,53.75,53.76,12300.0,45.5682,45.5766,45.5004,45.5089,12300.0
2012-08-06 14:20:00,53.76,53.76,53.7,53.7,14500.0,45.5089,45.5089,45.4581,45.4581,14500.0
2012-08-06 14:25:00,53.71,53.72,53.68,53.69,8700.0,45.4666,45.475,45.4412,45.4497,8700.0
2012-08-06 14:30:00,53.68,53.72,53.66,53.66,14500.0,45.4412,45.475,45.4243,45.4243,14500.0
2012-08-06 14:35:00,53.65,53.66,53.62,53.66,12200.0,45.4158,45.4243,45.3904,45.4243,12200.0
2012-08-06 14:40:00,53.66,53.68,53.64,53.68,8400.0,45.4243,45.4412,45.4073,45.4412,8400.0
2012-08-06 14:45:00,53.69,53.7,53.66,53.68,5100.0,45.4497,45.4581,45.4243,45.4412,5100.0
2012-08-06 14:50:00,53.68,53.73,53.68,53.72,11300.0,45.4412,45.4835,45.4412,45.475,11300.0
2012-08-06 14:55:00,53.72,53.76,53.71,53.74,11300.0,45.475,45.5089,45.4666,45.492,11300.0
2012-08-06 15:00:00,53.73,53.77,53.71,53.72,12900.0,45.4835,45.5174,45.4666,45.475,12900.0
2012-08-06 15:05:00,53.72,53.91,53.7,53.78,67300.0,45.475,45.6359,45.4581,45.5258,67300.0
2012-08-06 15:10:00,53.78,53.79,53.73,53.74,20000.0,45.5258,45.5343,45.4835,45.492,20000.0
2012-08-06 15:15:00,53.75,53.75,53.71,53.73,15000.0,45.5004,45.5004,45.4666,45.4835,15000.0
2012-08-06 15:20:00,53.71,53.75,53.71,53.72,12000.0,45.4666,45.5004,45.4666,45.475,12000.0
2012-08-06 15:25:00,53.72,53.73,53.69,53.71,15700.0,45.475,45.4835,45.4497,45.4666,15700.0
2012-08-06 15:30:00,53.7,53.73,53.68,53.72,18600.0,45.4581,45.4835,45.4412,45.475,18600.0
2012-08-06 15:35:00,53.72,53.73,53.67,53.7,18500.0,45.475,45.4835,45.4327,45.4581,18500.0
2012-08-06 15:40:00,53.7,53.72,53.65,53.66,23400.0,45.4581,45.475,45.4158,45.4243,23400.0
2012-08-06 15:45:00,53.66,53.68,53.59,53.61,47200.0,45.4243,45.4412,45.365,45.3819,47200.0
2012-08-06 15:50:00,53.62,53.65,53.59,53.61,73300.0,45.3904,45.4158,45.365,45.3819,73300.0
2012-08-06 15:55:00,53.61,53.62,53.47,53.51,180900.0,45.3819,45.3904,45.2634,45.2973,180900.0
2012-08-07 09:30:00,53.88,54.08,53.79,54.08,25000.0,45.6105,45.7798,45.5343,45.7798,25000.0
2012-08-07 09:35:00,54.1,54.45,54.1,54.42,27100.0,45.7967,46.093,45.7967,46.0676,27100.0
2012-08-07 09:40:00,54.42,54.62,54.38,54.6,17800.0,46.0676,46.2369,46.0338,46.22,17800.0
2012-08-07 09:45:00,54.6,54.72,54.54,54.71,35600.0,46.22,46.3216,46.1692,46.3131,35600.0
2012-08-07 09:50:00,54.71,54.78,54.64,54.71,28400.0,46.3131,46.3724,46.2538,46.3131,28400.0
2012-08-07 09:55:00,54.73,54.86,54.73,54.83,31800.0,46.33,46.4401,46.33,46.4147,31800.0
2012-08-07 10:00:00,54.83,54.91,54.76,54.89,52100.0,46.4147,46.4824,46.3554,46.4655,52100.0
2012-08-07 10:05:00,54.92,54.92,54.77,54.82,48000.0,46.4909,46.4909,46.3639,46.4062,48000.0
2012-08-07 10:10:00,54.84,54.84,54.77,54.79,57200.0,46.4232,46.4232,46.3639,46.3808,57200.0
2012-08-07 10:15:00,54.78,54.86,54.75,54.77,55600.0,46.3724,46.4401,46.347,46.3639,55600.0
2012-08-07 10:20:00,54.77,54.78,54.6,54.62,17600.0,46.3639,46.3724,46.22,46.2369,17600.0
2012-08-07 10:25:00,54.62,54.74,54.61,54.72,22600.0,46.2369,46.3385,46.2285,46.3216,22600.0
2012-08-07 10:30:00,54.72,54.8,54.69,54.75,61100.0,46.3216,46.3893,46.2962,46.347,61100.0
2012-08-07 10:35:00,54.76,54.76,54.55,54.63,16800.0,46.3554,46.3554,46.1777,46.2454,16800.0
2012-08-07 10:40:00,54.63,54.74,54.63,54.71,13000.0,46.2454,46.3385,46.2454,46.3131,13000.0
2012-08-07 10:45:00,54.72,54.72,54.59,54.63,11500.0,46.3216,46.3216,46.2115,46.2454,11500.0
2012-08-07 10:50:00,54.61,54.78,54.59,54.78,25600.0,46.2285,46.3724,46.2115,46.3724,25600.0
2012-08-07 10:55:00,54.79,54.85,54.75,54.79,24100.0,46.3808,46.4316,46.347,46.3808,24100.0
2012-08-07 11:00:00,54.8,54.81,54.61,54.65,22600.0,46.3893,46.3978,46.2285,46.2623,22600.0
2012-08-07 11:05:00,54.64,54.65,54.46,54.47,17200.0,46.2538,46.2623,46.1015,46.1099,17200.0
2012-08-07 11:10:00,54.46,54.47,54.38,54.45,12900.0,46.1015,46.1099,46.0338,46.093,12900.0
2012-08-07 11:15:00,54.47,54.51,54.42,54.46,11600.0,46.1099,46.1438,46.0676,46.1015,11600.0
2012-08-07 11:20:00,54.46,54.46,54.39,54.39,19000.0,46.1015,46.1015,46.0422,46.0422,19000.0
2012-08-07 11:25:00,54.4,54.58,54.39,54.56,26600.0,46.0507,46.2031,46.0422,46.1861,26600.0
2012-08-07 11:30:00,54.56,54.72,54.56,54.72,15800.0,46.1861,46.3216,46.1861,46.3216,15800.0
2012-08-07 11:35:00,54.72,54.8,54.72,54.74,9200.0,46.3216,46.3893,46.3216,46.3385,9200.0
2012-08-07 11:40:00,54.74,54.78,54.71,54.72,17400.0,46.3385,46.3724,46.3131,46.3216,17400.0
2012-08-07 11:45:00,54.71,54.73,54.58,54.64,14900.0,46.3131,46.33,46.2031,46.2538,14900.0
2012-08-07 11:50:00,54.62,54.67,54.62,54.65,7800.0,46.2369,46.2792,46.2369,46.2623,7800.0
2012-08-07 11:55:00,54.66,54.71,54.64,54.66,12900.0,46.2708,46.3131,46.2538,46.2708,12900.0
2012-08-07 12:00:00,54.69,54.78,54.67,54.75,23700.0,46.2962,46.3724,46.2792,46.347,23700.0
2012-08-07 12:05:00,54.77,54.78,54.7,54.77,24700.0,46.3639,46.3724,46.3046,46.3639,24700.0
2012-08-07 12:10:00,54.77,54.79,54.72,54.73,21600.0,46.3639,46.3808,46.3216,46.33,21600.0
2012-08-07 12:15:00,54.73,54.9,54.73,54.9,22800.0,46.33,46.4739,46.33,46.4739,22800.0
2012-08-07 12:20:00,54.89,54.91,54.88,54.89,7200.0,46.4655,46.4824,46.457,46.4655,7200.0
2012-08-07 12:25:00,54.9,54.96,54.85,54.86,17600.0,46.4739,46.5247,46.4316,46.4401,17600.0
2012-08-07 12:30:00,54.85,54.95,54.84,54.94,12700.0,46.4316,46.5163,46.4232,46.5078,12700.0
2012-08-07 12:35:00,54.93,54.93,54.9,54.93,6600.0,46.4993,46.4993,46.4739,46.4993,6600.0
2012-08-07 12:40:00,54.93,54.98,54.9,54.91,10500.0,46.4993,46.5417,46.4739,46.4824,10500.0
2012-08-07 12:45:00,54.91,54.94,54.9,54.9,19900.0,46.4824,46.5078,46.4739,46.4739,19900.0
2012-08-07 12:50:00,54.91,54.95,54.89,54.93,28800.0,46.4824,46.5163,46.4655,46.4993,28800.0
2012-08-07 12:55:00,54.93,54.93,54.88,54.92,21700.0,46.4993,46.4993,46.457,46.4909,21700.0
2012-08-07 13:00:00,54.91,54.95,54.9,54.94,24500.0,46.4824,46.5163,46.4739,46.5078,24500.0
2012-08-07 13:05:00,54.92,54.97,54.91,54.97,10300.0,46.4909,46.5332,46.4824,46.5332,10300.0
2012-08-07 13:10:00,54.97,55.0,54.96,55.0,9900.0,46.5332,46.5586,46.5247,46.5586,9900.0
2012-08-07 13:15:00,54.99,55.01,54.96,54.97,11300.0,46.5501,46.5671,46.5247,46.5332,11300.0
2012-08-07 13:20:00,54.97,55.15,54.97,55.11,19800.0,46.5332,46.6856,46.5332,46.6517,19800.0
2012-08-07 13:25:00,55.09,55.12,55.06,55.11,8700.0,46.6348,46.6602,46.6094,46.6517,8700.0
2012-08-07 13:30:00,55.1,55.11,54.98,55.08,20500.0,46.6432,46.6517,46.5417,46.6263,20500.0
2012-08-07 13:35:00,55.1,55.13,55.06,55.07,25900.0,46.6432,46.6686,46.6094,46.6178,25900.0
2012-08-07 13:40:00,55.05,55.07,55.02,55.02,5500.0,46.6009,46.6178,46.5755,46.5755,5500.0
2012-08-07 13:45:00,55.02,55.03,55.0,55.02,59400.0,46.5755,46.584,46.5586,46.5755,59400.0
2012-08-07 13:50:00,55.0,55.02,55.0,55.0,11500.0,46.5586,46.5755,46.5586,46.5586,11500.0
2012-08-07 13:55:00,55.0,55.01,54.96,54.99,15300.0,46.5586,46.5671,46.5247,46.5501,15300.0
2012-08-07 14:00:00,54.98,55.02,54.94,54.95,16500.0,46.5417,46.5755,46.5078,46.5163,16500.0
2012-08-07 14:05:00,54.94,54.95,54.9,54.93,12700.0,46.5078,46.5163,46.4739,46.4993,12700.0
2012-08-07 14:10:00,54.94,54.95,54.9,54.92,8500.0,46.5078,46.5163,46.4739,46.4909,8500.0
2012-08-07 14:15:00,54.92,54.95,54.91,54.94,15500.0,46.4909,46.5163,46.4824,46.5078,15500.0
2012-08-07 14:20:00,54.93,54.95,54.9,54.9,30900.0,46.4993,46.5163,46.4739,46.4739,30900.0
2012-08-07 14:25:00,54.9,54.95,54.86,54.89,89900.0,46.4739,46.5163,46.4401,46.4655,89900.0
2012-08-07 14:30:00,54.9,54.93,54.78,54.81,12300.0,46.4739,46.4993,46.3724,46.3978,12300.0
2012-08-07 14:35:00,54.81,54.89,54.81,54.88,10100.0,46.3978,46.4655,46.3978,46.457,10100.0
2012-08-07 14:40:00,54.87,54.88,54.82,54.83,14100.0,46.4485,46.457,46.4062,46.4147,14100.0
2012-08-07 14:45:00,54.83,54.83,54.64,54.64,21400.0,46.4147,46.4147,46.2538,46.2538,21400.0
2012-08-07 14:50:00,54.65,54.68,54.58,54.63,31600.0,46.2623,46.2877,46.2031,46.2454,31600.0
2012-08-07 14:55:00,54.64,54.66,54.58,54.63,15200.0,46.2538,46.2708,46.2031,46.2454,15200.0
2012-08-07 15:00:00,54.63,54.69,54.56,54.58,19200.0,46.2454,46.2962,46.1861,46.2031,19200.0
2012-08-07 15:05:00,54.59,54.64,54.55,54.59,26400.0,46.2115,46.2538,46.1777,46.2115,26400.0
2012-08-07 15:10:00,54.59,54.6,54.42,54.48,29100.0,46.2115,46.22,46.0676,46.1184,29100.0
2012-08-07 15:15:00,54.48,54.53,54.45,54.53,17700.0,46.1184,46.1607,46.093,46.1607,17700.0
2012-08-07 15:20:00,54.53,54.55,54.51,54.54,21500.0,46.1607,46.1777,46.1438,46.1692,21500.0
2012-08-07 15:25:00,54.53,54.58,54.51,54.52,28400.0,46.1607,46.2031,46.1438,46.1523,28400.0
2012-08-07 15:30:00,54.51,54.53,54.48,54.5,33500.0,46.1438,46.1607,46.1184,46.1353,33500.0
2012-08-07 15:35:00,54.5,54.53,54.43,54.48,26000.0,46.1353,46.1607,46.0761,46.1184,26000.0
2012-08-07 15:40:00,54.48,54.55,54.48,54.51,30500.0,46.1184,46.1777,46.1184,46.1438,30500.0
2012-08-07 15:45:00,54.51,54.54,54.41,54.42,51100.0,46.1438,46.1692,46.0591,46.0676,51100.0
2012-08-07 15:50:00,54.42,54.45,54.38,54.39,58700.0,46.0676,46.093,46.0338,46.0422,58700.0
2012-08-07 15:55:00,54.41,54.44,54.39,54.42,72400.0,46.0591,46.0845,46.0422,46.0676,72400.0
2012-08-08 09:30:00,54.16,54.25,52.77,53.9,85100.0,45.8475,45.9237,44.6709,45.6274,85100.0
2012-08-08 09:35:00,53.92,54.25,53.69,53.73,47900.0,45.6444,45.9237,45.4497,45.4835,47900.0
2012-08-08 09:40:00,53.74,53.79,53.49,53.62,50900.0,45.492,45.5343,45.2803,45.3904,50900.0
2012-08-08 09:45:00,53.63,53.67,53.53,53.65,76700.0,45.3989,45.4327,45.3142,45.4158,76700.0
2012-08-08 09:50:00,53.64,53.73,53.61,53.64,66500.0,45.4073,45.4835,45.3819,45.4073,66500.0
2012-08-08 09:55:00,53.65,53.79,53.63,53.77,76000.0,45.4158,45.5343,45.3989,45.5174,76000.0
2012-08-08 10:00:00,53.76,53.76,53.63,53.72,23800.0,45.5089,45.5089,45.3989,45.475,23800.0
2012-08-08 10:05:00,53.72,53.72,53.63,53.7,19800.0,45.475,45.475,45.3989,45.4581,19800.0
2012-08-08 10:10:00,53.69,53.75,53.65,53.71,21100.0,45.4497,45.5004,45.4158,45.4666,21100.0
2012-08-08 10:15:00,53.72,53.74,53.64,53.73,17300.0,45.475,45.492,45.4073,45.4835,17300.0
2012-08-08 10:20:00,53.72,53.75,53.7,53.73,123300.0,45.475,45.5004,45.4581,45.4835,123300.0
2012-08-08 10:25:00,53.72,53.78,53.71,53.78,43900.0,45.475,45.5258,45.4666,45.5258,43900.0
2012-08-08 10:30:00,53.78,53.78,53.74,53.78,23100.0,45.5258,45.5258,45.492,45.5258,23100.0
2012-08-08 10:35:00,53.78,53.78,53.74,53.76,13500.0,45.5258,45.5258,45.492,45.5089,13500.0
2012-08-08 10:40:00,53.76,53.83,53.72,53.77,55100.0,45.5089,45.5682,45.475,45.5174,55100.0
2012-08-08 10:45:00,53.78,53.92,53.78,53.92,10900.0,45.5258,45.6444,45.5258,45.6444,10900.0
2012-08-08 10:50:00,53.92,53.99,53.87,53.88,31300.0,45.6444,45.7036,45.602,45.6105,31300.0
2012-08-08 10:55:00,53.89,53.91,53.84,53.86,17800.0,45.619,45.6359,45.5766,45.5936,17800.0
2012-08-08 11:00:00,53.84,53.85,53.75,53.75,9200.0,45.5766,45.5851,45.5004,45.5004,9200.0
2012-08-08 11:05:00,53.74,53.83,53.73,53.81,8300.0,45.492,45.5682,45.4835,45.5512,8300.0
2012-08-08 11:10:00,53.82,53.83,53.77,53.8,21900.0,45.5597,45.5682,45.5174,45.5428,21900.0
2012-08-08 11:15:00,53.81,53.84,53.75,53.81,35200.0,45.5512,45.5766,45.5004,45.5512,35200.0
2012-08-08 11:20:00,53.8,53.9,53.75,53.88,85000.0,45.5428,45.6274,45.5004,45.6105,85000.0
2012-08-08 11:25:00,53.86,53.86,53.69,53.69,43700.0,45.5936,45.5936,45.4497,45.4497,43700.0
2012-08-08 11:30:00,53.69,53.89,53.69,53.89,15000.0,45.4497,45.619,45.4497,45.619,15000.0
2012-08-08 11:35:00,53.89,54.0,53.89,54.0,22000.0,45.619,45.7121,45.619,45.7121,22000.0
2012-08-08 11:40:00,54.0,54.17,53.99,54.15,123800.0,45.7121,45.856,45.7036,45.8391,123800.0
2012-08-08 11:45:00,54.16,54.26,54.15,54.19,23200.0,45.8475,45.9322,45.8391,45.8729,23200.0
2012-08-08 11:50:00,54.18,54.28,54.17,54.25,21400.0,45.8644,45.9491,45.856,45.9237,21400.0
2012-08-08 11:55:00,54.25,54.27,54.21,54.22,23100.0,45.9237,45.9406,45.8898,45.8983,23100.0
2012-08-08 12:00:00,54.22,54.31,54.2,54.26,32900.0,45.8983,45.9745,45.8814,45.9322,32900.0
2012-08-08 12:05:00,54.26,54.34,54.25,54.31,23000.0,45.9322,45.9999,45.9237,45.9745,23000.0
2012-08-08 12:10:00,54.3,54.31,54.1,54.1,15800.0,45.966,45.9745,45.7967,45.7967,15800.0
2012-08-08 12:15:00,54.09,54.13,54.05,54.1,15200.0,45.7883,45.8221,45.7544,45.7967,15200.0
2012-08-08 12:20:00,54.1,54.13,54.05,54.13,54600.0,45.7967,45.8221,45.7544,45.8221,54600.0
2012-08-08 12:25:00,54.13,54.17,54.1,54.1,8800.0,45.8221,45.856,45.7967,45.7967,8800.0
2012-08-08 12:30:00,54.1,54.1,54.06,54.08,12300.0,45.7967,45.7967,45.7629,45.7798,12300.0
2012-08-08 12:35:00,54.08,54.12,54.07,54.11,9900.0,45.7798,45.8137,45.7713,45.8052,9900.0
2012-08-08 12:40:00,54.11,54.11,54.02,54.04,12500.0,45.8052,45.8052,45.729,45.7459,12500.0
2012-08-08 12:45:00,54.04,54.06,53.98,53.99,12000.0,45.7459,45.7629,45.6951,45.7036,12000.0
2012-08-08 12:50:00,54.0,54.02,53.98,54.02,7500.0,45.7121,45.729,45.6951,45.729,7500.0
2012-08-08 12:55:00,54.02,54.12,54.01,54.12,18800.0,45.729,45.8137,45.7205,45.8137,18800.0
2012-08-08 13:00:00,54.12,54.17,54.09,54.14,20300.0,45.8137,45.856,45.7883,45.8306,20300.0
2012-08-08 13:05:00,54.14,54.15,54.06,54.06,4600.0,45.8306,45.8391,45.7629,45.7629,4600.0
2012-08-08 13:10:00,54.04,54.09,54.01,54.03,15600.0,45.7459,45.7883,45.7205,45.7375,15600.0
2012-08-08 13:15:00,54.02,54.04,54.0,54.04,8600.0,45.729,45.7459,45.7121,45.7459,8600.0
2012-08-08 13:20:00,54.04,54.1,54.03,54.1,6500.0,45.7459,45.7967,45.7375,45.7967,6500.0
2012-08-08 13:25:00,54.08,54.1,54.01,54.09,11600.0,45.7798,45.7967,45.7205,45.7883,11600.0
2012-08-08 13:30:00,54.1,54.1,54.05,54.1,25400.0,45.7967,45.7967,45.7544,45.7967,25400.0
2012-08-08 13:35:00,54.1,54.12,54.01,54.03,10800.0,45.7967,45.8137,45.7205,45.7375,10800.0
2012-08-08 13:40:00,54.04,54.13,54.02,54.09,10200.0,45.7459,45.8221,45.729,45.7883,10200.0
2012-08-08 13:45:00,54.09,54.13,54.06,54.07,17600.0,45.7883,45.8221,45.7629,45.7713,17600.0
2012-08-08 13:50:00,54.07,54.17,54.07,54.13,24600.0,45.7713,45.856,45.7713,45.8221,24600.0
2012-08-08 13:55:00,54.13,54.14,54.1,54.1,10200.0,45.8221,45.8306,45.7967,45.7967,10200.0
2012-08-08 14:00:00,54.12,54.18,54.09,54.13,30800.0,45.8137,45.8644,45.7883,45.8221,30800.0
2012-08-08 14:05:00,54.13,54.21,54.12,54.2,14700.0,45.8221,45.8898,45.8137,45.8814,14700.0
2012-08-08 14:10:00,54.2,54.22,54.16,54.16,13200.0,45.8814,45.8983,45.8475,45.8475,13200.0
2012-08-08 14:15:00,54.16,54.19,54.09,54.12,34200.0,45.8475,45.8729,45.7883,45.8137,34200.0
2012-08-08 14:20:00,54.13,54.15,54.1,54.1,13400.0,45.8221,45.8391,45.7967,45.7967,13400.0
2012-08-08 14:25:00,54.1,54.15,54.1,54.1,17200.0,45.7967,45.8391,45.7967,45.7967,17200.0
2012-08-08 14:30:00,54.1,54.13,54.1,54.1,12400.0,45.7967,45.8221,45.7967,45.7967,12400.0
2012-08-08 14:35:00,54.1,54.12,54.1,54.12,13300.0,45.7967,45.8137,45.7967,45.8137,13300.0
2012-08-08 14:40:00,54.11,54.14,54.1,54.11,20300.0,45.8052,45.8306,45.7967,45.8052,20300.0
2012-08-08 14:45:00,54.11,54.18,54.1,54.14,18900.0,45.8052,45.8644,45.7967,45.8306,18900.0
2012-08-08 14:50:00,54.14,54.18,54.13,54.17,17900.0,45.8306,45.8644,45.8221,45.856,17900.0
2012-08-08 14:55:00,54.17,54.18,54.12,54.16,30500.0,45.856,45.8644,45.8137,45.8475,30500.0
2012-08-08 15:00:00,54.16,54.17,54.13,54.15,19100.0,45.8475,45.856,45.8221,45.8391,19100.0
2012-08-08 15:05:00,54.15,54.22,54.15,54.21,19700.0,45.8391,45.8983,45.8391,45.8898,19700.0
2012-08-08 15:10:00,54.22,54.34,54.2,54.33,39800.0,45.8983,45.9999,45.8814,45.9914,39800.0
2012-08-08 15:15:00,54.34,54.35,54.3,54.32,30700.0,45.9999,46.0084,45.966,45.983,30700.0
2012-08-08 15:20:00,54.32,54.34,54.3,54.31,30700.0,45.983,45.9999,45.966,45.9745,30700.0
2012-08-08 15:25:00,54.31,54.38,54.3,54.37,36600.0,45.9745,46.0338,45.966,46.0253,36600.0
2012-08-08 15:30:00,54.36,54.37,54.34,54.35,45700.0,46.0168,46.0253,45.9999,46.0084,45700.0
2012-08-08 15:35:00,54.35,54.4,54.34,54.36,41100.0,46.0084,46.0507,45.9999,46.0168,41100.0
2012-08-08 15:40:00,54.36,54.41,54.35,54.38,39800.0,46.0168,46.0591,46.0084,46.0338,39800.0
2012-08-08 15:45:00,54.38,54.41,54.33,54.35,110000.0,46.0338,46.0591,45.9914,46.0084,110000.0
2012-08-08 15:50:00,54.35,54.38,54.35,54.36,64000.0,46.0084,46.0338,46.0084,46.0168,64000.0
2012-08-08 15:55:00,54.36,54.37,54.35,54.37,138200.0,46.0168,46.0253,46.0084,46.0253,138200.0
2012-08-09 09:30:00,54.42,55.33,54.22,55.08,70700.0,46.0676,46.8379,45.8983,46.6263,70700.0
2012-08-09 09:35:00,55.08,55.53,55.04,55.33,112400.0,46.6263,47.0072,46.5925,46.8379,112400.0
2012-08-09 09:40:00,55.31,55.52,55.2,55.21,51800.0,46.821,46.9988,46.7279,46.7364,51800.0
2012-08-09 09:45:00,55.22,55.38,55.07,55.14,31700.0,46.7448,46.8803,46.6178,46.6771,31700.0
2012-08-09 09:50:00,55.07,55.25,55.02,55.16,37100.0,46.6178,46.7702,46.5755,46.694,37100.0
2012-08-09 09:55:00,55.17,55.27,55.07,55.14,24500.0,46.7025,46.7872,46.6178,46.6771,24500.0
2012-08-09 10:00:00,55.14,55.14,55.01,55.05,96800.0,46.6771,46.6771,46.5671,46.6009,96800.0
2012-08-09 10:05:00,55.05,55.13,55.02,55.07,30000.0,46.6009,46.6686,46.5755,46.6178,30000.0
2012-08-09 10:10:00,55.05,55.28,55.05,55.18,18200.0,46.6009,46.7956,46.6009,46.711,18200.0
2012-08-09 10:15:00,55.19,55.41,55.14,55.41,26200.0,46.7194,46.9057,46.6771,46.9057,26200.0
2012-08-09 10:20:00,55.4,55.42,55.21,55.24,26400.0,46.8972,46.9141,46.7364,46.7618,26400.0
2012-08-09 10:25:00,55.24,55.33,55.22,55.25,16000.0,46.7618,46.8379,46.7448,46.7702,16000.0
2012-08-09 10:30:00,55.26,55.32,55.2,55.3,20700.0,46.7787,46.8295,46.7279,46.8125,20700.0
2012-08-09 10:35:00,55.29,55.29,55.18,55.2,18700.0,46.8041,46.8041,46.711,46.7279,18700.0
2012-08-09 10:40:00,55.19,55.25,55.15,55.2,16400.0,46.7194,46.7702,46.6856,46.7279,16400.0
2012-08-09 10:45:00,55.2,55.23,55.17,55.21,7000.0,46.7279,46.7533,46.7025,46.7364,7000.0
2012-08-09 10:50:00,55.21,55.32,55.2,55.3,24200.0,46.7364,46.8295,46.7279,46.8125,24200.0
2012-08-09 10:55:00,55.31,55.31,55.24,55.26,29300.0,46.821,46.821,46.7618,46.7787,29300.0
2012-08-09 11:00:00,55.25,55.28,55.18,55.2,13600.0,46.7702,46.7956,46.711,46.7279,13600.0
2012-08-09 11:05:00,55.19,55.25,55.18,55.24,27800.0,46.7194,46.7702,46.711,46.7618,27800.0
2012-08-09 11:10:00,55.2,55.22,55.15,55.19,8800.0,46.7279,46.7448,46.6856,46.7194,8800.0
2012-08-09 11:15:00,55.19,55.26,55.18,55.25,16800.0,46.7194,46.7787,46.711,46.7702,16800.0
2012-08-09 11:20:00,55.25,55.28,55.23,55.27,17400.0,46.7702,46.7956,46.7533,46.7872,17400.0
2012-08-09 11:25:00,55.26,55.27,55.23,55.26,14600.0,46.7787,46.7872,46.7533,46.7787,14600.0
2012-08-09 11:30:00,55.25,55.27,55.23,55.26,14300.0,46.7702,46.7872,46.7533,46.7787,14300.0
2012-08-09 11:35:00,55.23,55.27,55.23,55.26,10300.0,46.7533,46.7872,46.7533,46.7787,10300.0
2012-08-09 11:40:00,55.26,55.27,55.17,55.19,20500.0,46.7787,46.7872,46.7025,46.7194,20500.0
2012-08-09 11:45:00,55.19,55.22,55.15,55.16,8600.0,46.7194,46.7448,46.6856,46.694,8600.0
2012-08-09 11:50:00,55.16,55.28,55.15,55.27,37900.0,46.694,46.7956,46.6856,46.7872,37900.0
2012-08-09 11:55:00,55.27,55.28,55.15,55.18,11700.0,46.7872,46.7956,46.6856,46.711,11700.0
2012-08-09 12:00:00,55.19,55.2,55.11,55.14,8300.0,46.7194,46.7279,46.6517,46.6771,8300.0
2012-08-09 12:05:00,55.11,55.14,55.09,55.11,11200.0,46.6517,46.6771,46.6348,46.6517,11200.0
2012-08-09 12:10:00,55.1,55.17,55.1,55.11,52600.0,46.6432,46.7025,46.6432,46.6517,52600.0
2012-08-09 12:15:00,55.12,55.16,55.11,55.13,7600.0,46.6602,46.694,46.6517,46.6686,7600.0
2012-08-09 12:20:00,55.13,55.13,55.04,55.1,16700.0,46.6686,46.6686,46.5925,46.6432,16700.0
2012-08-09 12:25:00,55.1,55.12,55.08,55.1,10000.0,46.6432,46.6602,46.6263,46.6432,10000.0
2012-08-09 12:30:00,55.1,55.16,55.09,55.15,8800.0,46.6432,46.694,46.6348,46.6856,8800.0
2012-08-09 12:35:00,55.13,55.16,55.12,55.13,5000.0,46.6686,46.694,46.6602,46.6686,5000.0
2012-08-09 12:40:00,55.14,55.19,55.13,55.15,28700.0,46.6771,46.7194,46.6686,46.6856,28700.0
2012-08-09 12:45:00,55.15,55.2,55.15,55.18,19200.0,46.6856,46.7279,46.6856,46.711,19200.0
2012-08-09 12:50:00,55.17,55.22,55.16,55.2,16300.0,46.7025,46.7448,46.694,46.7279,16300.0
2012-08-09 12:55:00,55.18,55.23,55.17,55.21,47000.0,46.711,46.7533,46.7025,46.7364,47000.0
2012-08-09 13:00:00,55.21,55.24,55.19,55.2,10700.0,46.7364,46.7618,46.7194,46.7279,10700.0
2012-08-09 13:05:00,55.2,55.22,55.18,55.19,13600.0,46.7279,46.7448,46.711,46.7194,13600.0
2012-08-09 13:10:00,55.18,55.19,55.16,55.17,18000.0,46.711,46.7194,46.694,46.7025,18000.0
2012-08-09 13:15:00,55.17,55.23,55.17,55.22,11900.0,46.7025,46.7533,46.7025,46.7448,11900.0
2012-08-09 13:20:00,55.22,55.23,55.17,55.17,10800.0,46.7448,46.7533,46.7025,46.7025,10800.0
2012-08-09 13:25:00,55.17,55.2,55.13,55.16,9700.0,46.7025,46.7279,46.6686,46.694,9700.0
2012-08-09 13:30:00,55.16,55.21,55.15,55.18,18500.0,46.694,46.7364,46.6856,46.711,18500.0
2012-08-09 13:35:00,55.18,55.21,55.17,55.2,6900.0,46.711,46.7364,46.7025,46.7279,6900.0
2012-08-09 13:40:00,55.21,55.22,55.18,55.18,18000.0,46.7364,46.7448,46.711,46.711,18000.0
2012-08-09 13:45:00,55.18,55.2,55.17,55.18,156100.0,46.711,46.7279,46.7025,46.711,156100.0
2012-08-09 13:50:00,55.19,55.22,55.18,55.2,15200.0,46.7194,46.7448,46.711,46.7279,15200.0
2012-08-09 13:55:00,55.21,55.23,55.19,55.2,13000.0,46.7364,46.7533,46.7194,46.7279,13000.0
2012-08-09 14:00:00,55.2,55.22,55.19,55.19,24200.0,46.7279,46.7448,46.7194,46.7194,24200.0
2012-08-09 14:05:00,55.19,55.2,55.13,55.13,16000.0,46.7194,46.7279,46.6686,46.6686,16000.0
2012-08-09 14:10:00,55.13,55.14,55.1,55.1,5400.0,46.6686,46.6771,46.6432,46.6432,5400.0
2012-08-09 14:15:00,55.11,55.16,55.09,55.15,22800.0,46.6517,46.694,46.6348,46.6856,22800.0
2012-08-09 14:20:00,55.16,55.22,55.16,55.2,13700.0,46.694,46.7448,46.694,46.7279,13700.0
2012-08-09 14:25:00,55.2,55.23,55.18,55.23,16800.0,46.7279,46.7533,46.711,46.7533,16800.0
2012-08-09 14:30:00,55.24,55.34,55.23,55.34,22400.0,46.7618,46.8464,46.7533,46.8464,22400.0
2012-08-09 14:35:00,55.34,55.41,55.34,55.41,24200.0,46.8464,46.9057,46.8464,46.9057,24200.0
2012-08-09 14:40:00,55.4,55.43,55.39,55.41,17500.0,46.8972,46.9226,46.8887,46.9057,17500.0
2012-08-09 14:45:00,55.4,55.43,55.39,55.4,10000.0,46.8972,46.9226,46.8887,46.8972,10000.0
2012-08-09 14:50:00,55.4,55.51,55.4,55.51,20800.0,46.8972,46.9903,46.8972,46.9903,20800.0
2012-08-09 14:55:00,55.52,55.63,55.51,55.6,79800.0,46.9988,47.0919,46.9903,47.0665,79800.0
2012-08-09 15:00:00,55.6,55.6,55.53,55.56,28400.0,47.0665,47.0665,47.0072,47.0326,28400.0
2012-08-09 15:05:00,55.56,55.61,55.48,55.6,35600.0,47.0326,47.075,46.9649,47.0665,35600.0
2012-08-09 15:10:00,55.6,55.6,55.51,55.55,22500.0,47.0665,47.0665,46.9903,47.0242,22500.0
2012-08-09 15:15:00,55.56,55.6,55.47,55.5,33900.0,47.0326,47.0665,46.9565,46.9819,33900.0
2012-08-09 15:20:00,55.49,55.49,55.36,55.37,33100.0,46.9734,46.9734,46.8633,46.8718,33100.0
2012-08-09 15:25:00,55.36,55.37,55.28,55.28,20100.0,46.8633,46.8718,46.7956,46.7956,20100.0
2012-08-09 15:30:00,55.29,55.35,55.21,55.24,35400.0,46.8041,46.8549,46.7364,46.7618,35400.0
2012-08-09 15:35:00,55.23,55.28,55.22,55.23,27500.0,46.7533,46.7956,46.7448,46.7533,27500.0
2012-08-09 15:40:00,55.23,55.24,55.19,55.21,60100.0,46.7533,46.7618,46.7194,46.7364,60100.0
2012-08-09 15:45:00,55.22,55.27,55.18,55.26,83000.0,46.7448,46.7872,46.711,46.7787,83000.0
2012-08-09 15:50:00,55.26,55.31,55.25,55.28,167100.0,46.7787,46.821,46.7702,46.7956,167100.0
2012-08-09 15:55:00,55.27,55.28,55.24,55.27,117100.0,46.7872,46.7956,46.7618,46.7872,117100.0
2012-08-10 09:30:00,54.8,55.08,54.73,55.06,40300.0,46.3893,46.6263,46.33,46.6094,40300.0
2012-08-10 09:35:00,55.01,55.1,54.94,55.05,43300.0,46.5671,46.6432,46.5078,46.6009,43300.0
2012-08-10 09:40:00,55.02,55.3,54.94,55.14,51700.0,46.5755,46.8125,46.5078,46.6771,51700.0
2012-08-10 09:45:00,55.16,55.19,55.07,55.12,50100.0,46.694,46.7194,46.6178,46.6602,50100.0
2012-08-10 09:50:00,55.11,55.3,55.09,55.11,157200.0,46.6517,46.8125,46.6348,46.6517,157200.0
2012-08-10 09:55:00,55.12,55.17,55.09,55.1,21100.0,46.6602,46.7025,46.6348,46.6432,21100.0
2012-08-10 10:00:00,55.12,55.15,55.04,55.08,40900.0,46.6602,46.6856,46.5925,46.6263,40900.0
2012-08-10 10:05:00,55.06,55.09,54.94,54.94,10600.0,46.6094,46.6348,46.5078,46.5078,10600.0
2012-08-10 10:10:00,54.97,55.11,54.96,55.08,22500.0,46.5332,46.6517,46.5247,46.6263,22500.0
2012-08-10 10:15:00,55.09,55.11,55.05,55.08,23900.0,46.6348,46.6517,46.6009,46.6263,23900.0
2012-08-10 10:20:00,55.07,55.1,54.92,54.93,277800.0,46.6178,46.6432,46.4909,46.4993,277800.0
2012-08-10 10:25:00,54.92,54.92,54.84,54.9,17700.0,46.4909,46.4909,46.4232,46.4739,17700.0
2012-08-10 10:30:00,54.91,55.0,54.88,54.99,37500.0,46.4824,46.5586,46.457,46.5501,37500.0
2012-08-10 10:35:00,55.01,55.02,54.95,54.97,13500.0,46.5671,46.5755,46.5163,46.5332,13500.0
2012-08-10 10:40:00,54.98,55.04,54.97,55.04,16400.0,46.5417,46.5925,46.5332,46.5925,16400.0
2012-08-10 10:45:00,55.03,55.05,54.99,55.03,9300.0,46.584,46.6009,46.5501,46.584,9300.0
2012-08-10 10:50:00,55.01,55.04,54.97,55.01,12800.0,46.5671,46.5925,46.5332,46.5671,12800.0
2012-08-10 10:55:00,55.0,55.06,54.99,55.02,27200.0,46.5586,46.6094,46.5501,46.5755,27200.0
2012-08-10 11:00:00,55.02,55.03,54.86,54.87,35200.0,46.5755,46.584,46.4401,46.4485,35200.0
2012-08-10 11:05:00,54.87,54.97,54.8,54.94,31500.0,46.4485,46.5332,46.3893,46.5078,31500.0
2012-08-10 11:10:00,54.94,54.98,54.9,54.92,8800.0,46.5078,46.5417,46.4739,46.4909,8800.0
2012-08-10 11:15:00,54.91,54.95,54.89,54.91,3600.0,46.4824,46.5163,46.4655,46.4824,3600.0
2012-08-10 11:20:00,54.93,55.0,54.91,54.96,8000.0,46.4993,46.5586,46.4824,46.5247,8000.0
2012-08-10 11:25:00,54.97,55.06,54.96,55.03,20300.0,46.5332,46.6094,46.5247,46.584,20300.0
2012-08-10 11:30:00,55.0,55.03,54.96,54.98,85800.0,46.5586,46.584,46.5247,46.5417,85800.0
2012-08-10 11:35:00,54.97,55.01,54.94,54.99,13000.0,46.5332,46.5671,46.5078,46.5501,13000.0
2012-08-10 11:40:00,55.0,55.04,54.97,54.99,16800.0,46.5586,46.5925,46.5332,46.5501,16800.0
2012-08-10 11:45:00,55.0,55.09,54.99,55.07,33300.0,46.5586,46.6348,46.5501,46.6178,33300.0
2012-08-10 11:50:00,55.06,55.08,55.01,55.03,16100.0,46.6094,46.6263,46.5671,46.584,16100.0
2012-08-10 11:55:00,55.04,55.1,55.04,55.06,4100.0,46.5925,46.6432,46.5925,46.6094,4100.0
2012-08-10 12:00:00,55.08,55.12,55.08,55.08,5700.0,46.6263,46.6602,46.6263,46.6263,5700.0
2012-08-10 12:05:00,55.06,55.07,55.02,55.02,5100.0,46.6094,46.6178,46.5755,46.5755,5100.0
2012-08-10 12:10:00,55.02,55.05,54.98,55.02,8700.0,46.5755,46.6009,46.5417,46.5755,8700.0
2012-08-10 12:15:00,55.01,55.08,55.01,55.08,7300.0,46.5671,46.6263,46.5671,46.6263,7300.0
2012-08-10 12:20:00,55.06,55.08,55.04,55.06,7500.0,46.6094,46.6263,46.5925,46.6094,7500.0
2012-08-10 12:25:00,55.06,55.18,55.06,55.18,38800.0,46.6094,46.711,46.6094,46.711,38800.0
2012-08-10 12:30:00,55.17,55.25,55.17,55.23,26800.0,46.7025,46.7702,46.7025,46.7533,26800.0
2012-08-10 12:35:00,55.23,55.24,55.14,55.23,25400.0,46.7533,46.7618,46.6771,46.7533,25400.0
2012-08-10 12:40:00,55.24,55.31,55.23,55.25,12200.0,46.7618,46.821,46.7533,46.7702,12200.0
2012-08-10 12:45:00,55.25,55.27,55.2,55.23,67200.0,46.7702,46.7872,46.7279,46.7533,67200.0
2012-08-10 12:50:00,55.23,55.26,55.16,55.26,13200.0,46.7533,46.7787,46.694,46.7787,13200.0
2012-08-10 12:55:00,55.26,55.29,55.24,55.25,7700.0,46.7787,46.8041,46.7618,46.7702,7700.0
2012-08-10 13:00:00,55.26,55.3,55.23,55.26,18100.0,46.7787,46.8125,46.7533,46.7787,18100.0
2012-08-10 13:05:00,55.25,55.28,55.23,55.28,42800.0,46.7702,46.7956,46.7533,46.7956,42800.0
2012-08-10 13:10:00,55.27,55.28,55.24,55.25,20500.0,46.7872,46.7956,46.7618,46.7702,20500.0
2012-08-10 13:15:00,55.26,55.28,55.24,55.27,8800.0,46.7787,46.7956,46.7618,46.7872,8800.0
2012-08-10 13:20:00,55.26,55.31,55.26,55.29,32900.0,46.7787,46.821,46.7787,46.8041,32900.0
2012-08-10 13:25:00,55.3,55.34,55.29,55.32,7400.0,46.8125,46.8464,46.8041,46.8295,7400.0
2012-08-10 13:30:00,55.3,55.32,55.27,55.28,6900.0,46.8125,46.8295,46.7872,46.7956,6900.0
2012-08-10 13:35:00,55.27,55.32,55.25,55.31,15400.0,46.7872,46.8295,46.7702,46.821,15400.0
2012-08-10 13:40:00,55.32,55.42,55.29,55.42,16700.0,46.8295,46.9141,46.8041,46.9141,16700.0
2012-08-10 13:45:00,55.42,55.43,55.39,55.4,11300.0,46.9141,46.9226,46.8887,46.8972,11300.0
2012-08-10 13:50:00,55.41,55.43,55.4,55.41,14400.0,46.9057,46.9226,46.8972,46.9057,14400.0
2012-08-10 13:55:00,55.41,55.45,55.41,55.42,16300.0,46.9057,46.9395,46.9057,46.9141,16300.0
2012-08-10 14:00:00,55.41,55.46,55.41,55.44,11200.0,46.9057,46.948,46.9057,46.9311,11200.0
2012-08-10 14:05:00,55.45,55.46,55.43,55.45,12300.0,46.9395,46.948,46.9226,46.9395,12300.0
2012-08-10 14:10:00,55.44,55.45,55.37,55.38,21100.0,46.9311,46.9395,46.8718,46.8803,21100.0
2012-08-10 14:15:00,55.38,55.57,55.38,55.53,76900.0,46.8803,47.0411,46.8803,47.0072,76900.0
2012-08-10 14:20:00,55.52,55.55,55.51,55.53,22800.0,46.9988,47.0242,46.9903,47.0072,22800.0
2012-08-10 14:25:00,55.54,55.55,55.52,55.54,23200.0,47.0157,47.0242,46.9988,47.0157,23200.0
2012-08-10 14:30:00,55.54,55.55,55.5,55.5,10700.0,47.0157,47.0242,46.9819,46.9819,10700.0
2012-08-10 14:35:00,55.5,55.52,55.49,55.5,38900.0,46.9819,46.9988,46.9734,46.9819,38900.0
2012-08-10 14:40:00,55.49,55.5,55.49,55.5,13900.0,46.9734,46.9819,46.9734,46.9819,13900.0
2012-08-10 14:45:00,55.49,55.5,55.42,55.43,27200.0,46.9734,46.9819,46.9141,46.9226,27200.0
2012-08-10 14:50:00,55.43,55.45,55.41,55.42,31100.0,46.9226,46.9395,46.9057,46.9141,31100.0
2012-08-10 14:55:00,55.41,55.45,55.37,55.37,33600.0,46.9057,46.9395,46.8718,46.8718,33600.0
2012-08-10 15:00:00,55.37,55.39,55.3,55.31,40900.0,46.8718,46.8887,46.8125,46.821,40900.0
2012-08-10 15:05:00,55.31,55.4,55.3,55.4,27900.0,46.821,46.8972,46.8125,46.8972,27900.0
2012-08-10 15:10:00,55.4,55.42,55.37,55.42,14700.0,46.8972,46.9141,46.8718,46.9141,14700.0
2012-08-10 15:15:00,55.42,55.45,55.41,55.44,14000.0,46.9141,46.9395,46.9057,46.9311,14000.0
2012-08-10 15:20:00,55.43,55.47,55.43,55.47,17300.0,46.9226,46.9565,46.9226,46.9565,17300.0
2012-08-10 15:25:00,55.47,55.51,55.46,55.5,18300.0,46.9565,46.9903,46.948,46.9819,18300.0
2012-08-10 15:30:00,55.49,55.51,55.44,55.5,56400.0,46.9734,46.9903,46.9311,46.9819,56400.0
2012-08-10 15:35:00,55.5,55.52,55.5,55.5,23900.0,46.9819,46.9988,46.9819,46.9819,23900.0
2012-08-10 15:40:00,55.51,55.61,55.46,55.6,34000.0,46.9903,47.075,46.948,47.0665,34000.0
2012-08-10 15:45:00,55.61,55.66,55.57,55.62,49700.0,47.075,47.1173,47.0411,47.0834,49700.0
2012-08-10 15:50:00,55.62,55.63,55.54,55.57,63200.0,47.0834,47.0919,47.0157,47.0411,63200.0
2012-08-10 15:55:00,55.56,55.62,55.55,55.6,92400.0,47.0326,47.0834,47.0242,47.0665,92400.0
2012-08-13 09:30:00,55.32,55.52,55.08,55.48,42200.0,46.8295,46.9988,46.6263,46.9649,42200.0
2012-08-13 09:35:00,55.37,55.47,55.19,55.47,18600.0,46.8718,46.9565,46.7194,46.9565,18600.0
2012-08-13 09:40:00,55.44,55.51,55.35,55.4,12300.0,46.9311,46.9903,46.8549,46.8972,12300.0
2012-08-13 09:45:00,55.41,55.78,55.41,55.73,35100.0,46.9057,47.2189,46.9057,47.1766,35100.0
2012-08-13 09:50:00,55.68,55.71,55.58,55.6,12100.0,47.1342,47.1596,47.0496,47.0665,12100.0
2012-08-13 09:55:00,55.6,55.68,55.58,55.64,15400.0,47.0665,47.1342,47.0496,47.1004,15400.0
2012-08-13 10:00:00,55.63,55.68,55.57,55.59,26500.0,47.0919,47.1342,47.0411,47.058,26500.0
2012-08-13 10:05:00,55.59,55.63,55.51,55.54,75900.0,47.058,47.0919,46.9903,47.0157,75900.0
2012-08-13 10:10:00,55.55,55.55,55.27,55.33,27800.0,47.0242,47.0242,46.7872,46.8379,27800.0
2012-08-13 10:15:00,55.31,55.38,55.24,55.24,14500.0,46.821,46.8803,46.7618,46.7618,14500.0
2012-08-13 10:20:00,55.22,55.22,55.13,55.14,38000.0,46.7448,46.7448,46.6686,46.6771,38000.0
2012-08-13 10:25:00,55.13,55.21,55.12,55.19,33500.0,46.6686,46.7364,46.6602,46.7194,33500.0
2012-08-13 10:30:00,55.18,55.19,55.11,55.12,25400.0,46.711,46.7194,46.6517,46.6602,25400.0
2012-08-13 10:35:00,55.13,55.14,55.03,55.07,13200.0,46.6686,46.6771,46.584,46.6178,13200.0
2012-08-13 10:40:00,55.07,55.11,55.06,55.08,40500.0,46.6178,46.6517,46.6094,46.6263,40500.0
2012-08-13 10:45:00,55.08,55.11,55.05,55.1,35100.0,46.6263,46.6517,46.6009,46.6432,35100.0
2012-08-13 10:50:00,55.11,55.11,54.95,54.99,126500.0,46.6517,46.6517,46.5163,46.5501,126500.0
2012-08-13 10:55:00,54.99,55.02,54.97,54.97,25700.0,46.5501,46.5755,46.5332,46.5332,25700.0
2012-08-13 11:00:00,54.97,55.0,54.92,54.95,19800.0,46.5332,46.5586,46.4909,46.5163,19800.0
2012-08-13 11:05:00,54.97,55.0,54.92,54.99,23800.0,46.5332,46.5586,46.4909,46.5501,23800.0
2012-08-13 11:10:00,54.99,55.02,54.98,54.99,16600.0,46.5501,46.5755,46.5417,46.5501,16600.0
2012-08-13 11:15:00,54.99,55.02,54.96,55.0,17200.0,46.5501,46.5755,46.5247,46.5586,17200.0
2012-08-13 11:20:00,54.97,54.98,54.93,54.97,5100.0,46.5332,46.5417,46.4993,46.5332,5100.0
2012-08-13 11:25:00,54.97,54.98,54.85,54.85,18100.0,46.5332,46.5417,46.4316,46.4316,18100.0
2012-08-13 11:30:00,54.87,54.87,54.73,54.74,23500.0,46.4485,46.4485,46.33,46.3385,23500.0
2012-08-13 11:35:00,54.74,54.81,54.73,54.76,7700.0,46.3385,46.3978,46.33,46.3554,7700.0
2012-08-13 11:40:00,54.77,54.78,54.73,54.74,6300.0,46.3639,46.3724,46.33,46.3385,6300.0
2012-08-13 11:45:00,54.75,54.79,54.72,54.72,9800.0,46.347,46.3808,46.3216,46.3216,9800.0
2012-08-13 11:50:00,54.74,54.75,54.67,54.67,13800.0,46.3385,46.347,46.2792,46.2792,13800.0
2012-08-13 11:55:00,54.67,54.69,54.66,54.68,11500.0,46.2792,46.2962,46.2708,46.2877,11500.0
2012-08-13 12:00:00,54.68,54.7,54.6,54.63,33600.0,46.2877,46.3046,46.22,46.2454,33600.0
2012-08-13 12:05:00,54.63,54.63,54.57,54.59,53100.0,46.2454,46.2454,46.1946,46.2115,53100.0
2012-08-13 12:10:00,54.59,54.64,54.58,54.64,32500.0,46.2115,46.2538,46.2031,46.2538,32500.0
2012-08-13 12:15:00,54.65,54.66,54.6,54.65,18100.0,46.2623,46.2708,46.22,46.2623,18100.0
2012-08-13 12:20:00,54.65,54.73,54.62,54.71,23700.0,46.2623,46.33,46.2369,46.3131,23700.0
2012-08-13 12:25:00,54.72,54.72,54.69,54.7,10100.0,46.3216,46.3216,46.2962,46.3046,10100.0
2012-08-13 12:30:00,54.7,54.8,54.7,54.8,14300.0,46.3046,46.3893,46.3046,46.3893,14300.0
2012-08-13 12:35:00,54.79,54.82,54.76,54.77,84200.0,46.3808,46.4062,46.3554,46.3639,84200.0
2012-08-13 12:40:00,54.77,54.79,54.77,54.79,4600.0,46.3639,46.3808,46.3639,46.3808,4600.0
2012-08-13 12:45:00,54.8,54.8,54.75,54.76,5800.0,46.3893,46.3893,46.347,46.3554,5800.0
2012-08-13 12:50:00,54.77,54.79,54.73,54.76,9800.0,46.3639,46.3808,46.33,46.3554,9800.0
2012-08-13 12:55:00,54.75,54.8,54.75,54.78,15100.0,46.347,46.3893,46.347,46.3724,15100.0
2012-08-13 13:00:00,54.78,54.82,54.77,54.77,10500.0,46.3724,46.4062,46.3639,46.3639,10500.0
2012-08-13 13:05:00,54.78,54.83,54.77,54.83,10900.0,46.3724,46.4147,46.3639,46.4147,10900.0
2012-08-13 13:10:00,54.83,54.86,54.81,54.82,59200.0,46.4147,46.4401,46.3978,46.4062,59200.0
2012-08-13 13:15:00,54.83,54.87,54.82,54.87,7000.0,46.4147,46.4485,46.4062,46.4485,7000.0
2012-08-13 13:20:00,54.87,54.89,54.83,54.89,7400.0,46.4485,46.4655,46.4147,46.4655,7400.0
2012-08-13 13:25:00,54.89,55.02,54.87,55.0,30300.0,46.4655,46.5755,46.4485,46.5586,30300.0
2012-08-13 13:30:00,54.99,55.0,54.93,54.95,12300.0,46.5501,46.5586,46.4993,46.5163,12300.0
2012-08-13 13:35:00,54.95,54.99,54.91,54.98,25500.0,46.5163,46.5501,46.4824,46.5417,25500.0
2012-08-13 13:40:00,54.98,55.0,54.9,54.97,124100.0,46.5417,46.5586,46.4739,46.5332,124100.0
2012-08-13 13:45:00,54.95,54.96,54.92,54.95,63700.0,46.5163,46.5247,46.4909,46.5163,63700.0
2012-08-13 13:50:00,54.95,54.96,54.92,54.94,8600.0,46.5163,46.5247,46.4909,46.5078,8600.0
2012-08-13 13:55:00,54.92,54.94,54.83,54.92,51500.0,46.4909,46.5078,46.4147,46.4909,51500.0
2012-08-13 14:00:00,54.94,55.0,54.94,55.0,11000.0,46.5078,46.5586,46.5078,46.5586,11000.0
2012-08-13 14:05:00,54.98,55.0,54.98,54.98,6400.0,46.5417,46.5586,46.5417,46.5417,6400.0
2012-08-13 14:10:00,54.99,55.0,54.98,54.99,35800.0,46.5501,46.5586,46.5417,46.5501,35800.0
2012-08-13 14:15:00,54.99,55.0,54.95,55.0,22600.0,46.5501,46.5586,46.5163,46.5586,22600.0
2012-08-13 14:20:00,55.0,55.0,54.97,55.0,19800.0,46.5586,46.5586,46.5332,46.5586,19800.0
2012-08-13 14:25:00,55.0,55.0,54.95,54.95,21000.0,46.5586,46.5586,46.5163,46.5163,21000.0
2012-08-13 14:30:00,54.96,54.99,54.95,54.99,12500.0,46.5247,46.5501,46.5163,46.5501,12500.0
2012-08-13 14:35:00,54.98,54.98,54.97,54.98,10900.0,46.5417,46.5417,46.5332,46.5417,10900.0
2012-08-13 14:40:00,54.98,54.98,54.94,54.95,27400.0,46.5417,46.5417,46.5078,46.5163,27400.0
2012-08-13 14:45:00,54.95,54.98,54.95,54.98,26800.0,46.5163,46.5417,46.5163,46.5417,26800.0
2012-08-13 14:50:00,54.98,55.04,54.97,55.04,105600.0,46.5417,46.5925,46.5332,46.5925,105600.0
2012-08-13 14:55:00,55.04,55.04,54.95,54.99,82600.0,46.5925,46.5925,46.5163,46.5501,82600.0
2012-08-13 15:00:00,54.99,55.04,54.96,55.04,35900.0,46.5501,46.5925,46.5247,46.5925,35900.0
2012-08-13 15:05:00,55.04,55.08,54.98,54.99,55900.0,46.5925,46.6263,46.5417,46.5501,55900.0
2012-08-13 15:10:00,55.0,55.01,54.98,55.01,34200.0,46.5586,46.5671,46.5417,46.5671,34200.0
2012-08-13 15:15:00,54.99,55.01,54.96,54.99,86100.0,46.5501,46.5671,46.5247,46.5501,86100.0
2012-08-13 15:20:00,55.0,55.02,54.98,55.01,56000.0,46.5586,46.5755,46.5417,46.5671,56000.0
2012-08-13 15:25:00,55.01,55.01,54.98,54.99,114900.0,46.5671,46.5671,46.5417,46.5501,114900.0
2012-08-13 15:30:00,54.98,55.08,54.98,55.03,107400.0,46.5417,46.6263,46.5417,46.584,107400.0
2012-08-13 15:35:00,55.03,55.06,54.96,54.96,68800.0,46.584,46.6094,46.5247,46.5247,68800.0
2012-08-13 15:40:00,54.97,55.01,54.96,54.98,88700.0,46.5332,46.5671,46.5247,46.5417,88700.0
2012-08-13 15:45:00,54.99,55.03,54.94,54.94,74300.0,46.5501,46.584,46.5078,46.5078,74300.0
2012-08-13 15:50:00,54.95,54.96,54.8,54.81,103400.0,46.5163,46.5247,46.3893,46.3978,103400.0
2012-08-13 15:55:00,54.8,55.02,54.8,54.98,145600.0,46.3893,46.5755,46.3893,46.5417,145600.0
2012-08-14 09:30:00,58.2,59.42,58.06,58.45,377200.0,49.2675,50.3002,49.1489,49.4791,377200.0
2012-08-14 09:35:00,58.25,59.99,58.12,59.86,580200.0,49.3098,50.7827,49.1997,50.6727,580200.0
2012-08-14 09:40:00,59.86,59.94,59.3,59.52,233300.0,50.6727,50.7404,50.1986,50.3849,233300.0
2012-08-14 09:45:00,59.45,59.51,59.1,59.17,169700.0,50.3256,50.3764,50.0293,50.0886,169700.0
2012-08-14 09:50:00,59.17,59.18,58.79,58.89,189400.0,50.0886,50.097,49.7669,49.8516,189400.0
2012-08-14 09:55:00,58.87,59.02,58.67,58.7,240700.0,49.8346,49.9616,49.6653,49.6907,240700.0
2012-08-14 10:00:00,58.71,59.08,58.7,58.86,180000.0,49.6992,50.0124,49.6907,49.8262,180000.0
2012-08-14 10:05:00,58.87,59.05,58.72,58.93,158100.0,49.8346,49.987,49.7076,49.8854,158100.0
2012-08-14 10:10:00,58.95,59.03,58.85,58.9,142100.0,49.9023,49.9701,49.8177,49.86,142100.0
2012-08-14 10:15:00,58.9,59.29,58.75,59.18,148200.0,49.86,50.1902,49.733,50.097,148200.0
2012-08-14 10:20:00,59.18,59.74,59.18,59.62,155100.0,50.097,50.5711,50.097,50.4695,155100.0
2012-08-14 10:25:00,59.64,59.74,59.4,59.43,133500.0,50.4864,50.5711,50.2833,50.3087,133500.0
2012-08-14 10:30:00,59.42,59.5,59.32,59.39,122000.0,50.3002,50.3679,50.2156,50.2748,122000.0
2012-08-14 10:35:00,59.39,59.8,59.36,59.72,109100.0,50.2748,50.6219,50.2494,50.5542,109100.0
2012-08-14 10:40:00,59.72,60.01,59.64,59.85,133600.0,50.5542,50.7997,50.4864,50.6642,133600.0
2012-08-14 10:45:00,59.84,59.91,59.64,59.74,85400.0,50.6557,50.715,50.4864,50.5711,85400.0
2012-08-14 10:50:00,59.74,59.99,59.74,59.98,64800.0,50.5711,50.7827,50.5711,50.7743,64800.0
2012-08-14 10:55:00,59.98,60.03,59.68,59.89,97900.0,50.7743,50.8166,50.5203,50.6981,97900.0
2012-08-14 11:00:00,59.89,59.94,59.81,59.91,65100.0,50.6981,50.7404,50.6304,50.715,65100.0
2012-08-14 11:05:00,59.91,60.32,59.88,60.13,196600.0,50.715,51.0621,50.6896,50.9012,196600.0
2012-08-14 11:10:00,60.13,60.14,59.9,60.0,140000.0,50.9012,50.9097,50.7065,50.7912,140000.0
2012-08-14 11:15:00,60.02,60.27,59.75,59.94,237000.0,50.8081,51.0198,50.5796,50.7404,237000.0
2012-08-14 11:20:00,59.93,60.08,59.91,60.02,92300.0,50.7319,50.8589,50.715,50.8081,92300.0
2012-08-14 11:25:00,60.05,60.08,60.0,60.02,55100.0,50.8335,50.8589,50.7912,50.8081,55100.0
2012-08-14 11:30:00,60.02,60.04,59.89,60.03,51300.0,50.8081,50.8251,50.6981,50.8166,51300.0
2012-08-14 11:35:00,60.02,60.07,59.93,60.02,41800.0,50.8081,50.8504,50.7319,50.8081,41800.0
2012-08-14 11:40:00,60.01,60.05,59.94,59.98,47200.0,50.7997,50.8335,50.7404,50.7743,47200.0
2012-08-14 11:45:00,59.96,60.08,59.96,60.03,23200.0,50.7573,50.8589,50.7573,50.8166,23200.0
2012-08-14 11:50:00,60.04,60.26,60.03,60.24,54300.0,50.8251,51.0113,50.8166,50.9944,54300.0
2012-08-14 11:55:00,60.25,60.5,60.25,60.38,62000.0,51.0028,51.2145,51.0028,51.1129,62000.0
2012-08-14 12:00:00,60.39,60.53,60.38,60.45,39600.0,51.1213,51.2398,51.1129,51.1721,39600.0
2012-08-14 12:05:00,60.42,60.63,60.42,60.5,40000.0,51.1467,51.3245,51.1467,51.2145,40000.0
2012-08-14 12:10:00,60.51,60.56,60.5,60.55,28400.0,51.2229,51.2652,51.2145,51.2568,28400.0
2012-08-14 12:15:00,60.56,60.67,60.5,60.6,34900.0,51.2652,51.3584,51.2145,51.2991,34900.0
2012-08-14 12:20:00,60.61,60.81,60.56,60.66,53900.0,51.3076,51.4769,51.2652,51.3499,53900.0
2012-08-14 12:25:00,60.67,60.67,60.53,60.63,29300.0,51.3584,51.3584,51.2398,51.3245,29300.0
2012-08-14 12:30:00,60.63,60.65,60.5,60.54,40400.0,51.3245,51.3414,51.2145,51.2483,40400.0
2012-08-14 12:35:00,60.56,60.58,60.5,60.55,28400.0,51.2652,51.2822,51.2145,51.2568,28400.0
2012-08-14 12:40:00,60.54,60.58,60.5,60.56,33900.0,51.2483,51.2822,51.2145,51.2652,33900.0
2012-08-14 12:45:00,60.55,60.64,60.51,60.6,17600.0,51.2568,51.333,51.2229,51.2991,17600.0
2012-08-14 12:50:00,60.63,60.63,60.51,60.56,19300.0,51.3245,51.3245,51.2229,51.2652,19300.0
2012-08-14 12:55:00,60.57,60.66,60.54,60.63,28000.0,51.2737,51.3499,51.2483,51.3245,28000.0
2012-08-14 13:00:00,60.61,60.62,60.57,60.59,23400.0,51.3076,51.316,51.2737,51.2906,23400.0
2012-08-14 13:05:00,60.6,60.61,60.52,60.52,26600.0,51.2991,51.3076,51.2314,51.2314,26600.0
2012-08-14 13:10:00,60.51,60.54,60.3,60.36,54400.0,51.2229,51.2483,51.0451,51.0959,54400.0
2012-08-14 13:15:00,60.35,60.43,60.35,60.35,42500.0,51.0875,51.1552,51.0875,51.0875,42500.0
2012-08-14 13:20:00,60.35,60.36,60.15,60.2,54800.0,51.0875,51.0959,50.9182,50.9605,54800.0
2012-08-14 13:25:00,60.22,60.28,60.16,60.26,19700.0,50.9774,51.0282,50.9266,51.0113,19700.0
2012-08-14 13:30:00,60.27,60.44,60.27,60.36,27800.0,51.0198,51.1637,51.0198,51.0959,27800.0
2012-08-14 13:35:00,60.36,60.5,60.32,60.38,26000.0,51.0959,51.2145,51.0621,51.1129,26000.0
2012-08-14 13:40:00,60.38,60.42,60.34,60.35,30000.0,51.1129,51.1467,51.079,51.0875,30000.0
2012-08-14 13:45:00,60.36,60.39,60.34,60.36,17000.0,51.0959,51.1213,51.079,51.0959,17000.0
2012-08-14 13:50:00,60.37,60.38,60.34,60.35,30100.0,51.1044,51.1129,51.079,51.0875,30100.0
2012-08-14 13:55:00,60.34,60.39,60.26,60.3,52200.0,51.079,51.1213,51.0113,51.0451,52200.0
2012-08-14 14:00:00,60.28,60.36,60.28,60.35,22500.0,51.0282,51.0959,51.0282,51.0875,22500.0
2012-08-14 14:05:00,60.35,60.53,60.35,60.51,41600.0,51.0875,51.2398,51.0875,51.2229,41600.0
2012-08-14 14:10:00,60.5,60.62,60.5,60.59,28700.0,51.2145,51.316,51.2145,51.2906,28700.0
2012-08-14 14:15:00,60.59,60.61,60.49,60.49,25300.0,51.2906,51.3076,51.206,51.206,25300.0
2012-08-14 14:20:00,60.49,60.49,60.39,60.45,24100.0,51.206,51.206,51.1213,51.1721,24100.0
2012-08-14 14:25:00,60.45,60.6,60.44,60.58,47800.0,51.1721,51.2991,51.1637,51.2822,47800.0
2012-08-14 14:30:00,60.57,60.74,60.57,60.67,61600.0,51.2737,51.4176,51.2737,51.3584,61600.0
2012-08-14 14:35:00,60.67,60.73,60.61,60.69,52100.0,51.3584,51.4092,51.3076,51.3753,52100.0
2012-08-14 14:40:00,60.69,60.75,60.63,60.65,67100.0,51.3753,51.4261,51.3245,51.3414,67100.0
2012-08-14 14:45:00,60.65,60.73,60.64,60.71,57600.0,51.3414,51.4092,51.333,51.3922,57600.0
2012-08-14 14:50:00,60.7,60.78,60.66,60.77,52700.0,51.3838,51.4515,51.3499,51.443,52700.0
2012-08-14 14:55:00,60.77,60.8,60.71,60.72,59500.0,51.443,51.4684,51.3922,51.4007,59500.0
2012-08-14 15:00:00,60.73,60.84,60.66,60.82,80800.0,51.4092,51.5023,51.3499,51.4853,80800.0
2012-08-14 15:05:00,60.81,60.84,60.79,60.84,47000.0,51.4769,51.5023,51.4599,51.5023,47000.0
2012-08-14 15:10:00,60.83,61.0,60.81,60.97,191300.0,51.4938,51.6377,51.4769,51.6123,191300.0
2012-08-14 15:15:00,60.98,60.99,60.75,60.89,236000.0,51.6208,51.6292,51.4261,51.5446,236000.0
2012-08-14 15:20:00,60.89,60.89,60.76,60.88,76500.0,51.5446,51.5446,51.4345,51.5361,76500.0
2012-08-14 15:25:00,60.88,60.92,60.61,60.66,126400.0,51.5361,51.57,51.3076,51.3499,126400.0
2012-08-14 15:30:00,60.65,60.66,60.38,60.4,169500.0,51.3414,51.3499,51.1129,51.1298,169500.0
2012-08-14 15:35:00,60.4,60.46,60.34,60.38,202600.0,51.1298,51.1806,51.079,51.1129,202600.0
2012-08-14 15:40:00,60.37,60.54,60.22,60.43,240500.0,51.1044,51.2483,50.9774,51.1552,240500.0
2012-08-14 15:45:00,60.43,60.58,60.4,60.49,150500.0,51.1552,51.2822,51.1298,51.206,150500.0
2012-08-14 15:50:00,60.49,60.49,60.23,60.23,223100.0,51.206,51.206,50.9859,50.9859,223100.0
2012-08-14 15:55:00,60.24,60.32,60.07,60.13,480100.0,50.9944,51.0621,50.8504,50.9012,480100.0
2012-08-15 09:30:00,59.47,60.4,59.42,60.25,424600.0,50.3425,51.1298,50.3002,51.0028,424600.0
2012-08-15 09:35:00,60.25,60.8,60.15,60.55,77300.0,51.0028,51.4684,50.9182,51.2568,77300.0
2012-08-15 09:40:00,60.55,60.79,60.35,60.75,56100.0,51.2568,51.4599,51.0875,51.4261,56100.0
2012-08-15 09:45:00,60.75,61.17,60.71,61.14,62900.0,51.4261,51.7816,51.3922,51.7562,62900.0
2012-08-15 09:50:00,61.14,61.31,61.02,61.27,59900.0,51.7562,51.9001,51.6546,51.8663,59900.0
2012-08-15 09:55:00,61.27,61.4,61.19,61.24,80600.0,51.8663,51.9763,51.7986,51.8409,80600.0
2012-08-15 10:00:00,61.24,61.36,61.01,61.13,96700.0,51.8409,51.9425,51.6462,51.7478,96700.0
2012-08-15 10:05:00,61.1,61.16,61.02,61.11,45600.0,51.7224,51.7732,51.6546,51.7308,45600.0
2012-08-15 10:10:00,61.11,61.2,61.05,61.14,56400.0,51.7308,51.807,51.68,51.7562,56400.0
2012-08-15 10:15:00,61.14,61.56,61.1,61.55,87000.0,51.7562,52.1118,51.7224,52.1033,87000.0
2012-08-15 10:20:00,61.53,61.57,61.11,61.23,113400.0,52.0864,52.1202,51.7308,51.8324,113400.0
2012-08-15 10:25:00,61.22,61.49,61.18,61.49,70200.0,51.8239,52.0525,51.7901,52.0525,70200.0
2012-08-15 10:30:00,61.5,61.57,61.34,61.42,60300.0,52.061,52.1202,51.9255,51.9933,60300.0
2012-08-15 10:35:00,61.43,61.47,61.39,61.41,20200.0,52.0017,52.0356,51.9679,51.9848,20200.0
2012-08-15 10:40:00,61.41,61.45,61.23,61.43,47200.0,51.9848,52.0186,51.8324,52.0017,47200.0
2012-08-15 10:45:00,61.46,61.55,61.38,61.4,46700.0,52.0271,52.1033,51.9594,51.9763,46700.0
2012-08-15 10:50:00,61.4,61.44,61.29,61.29,38100.0,51.9763,52.0102,51.8832,51.8832,38100.0
2012-08-15 10:55:00,61.29,61.34,61.24,61.24,24500.0,51.8832,51.9255,51.8409,51.8409,24500.0
2012-08-15 11:00:00,61.23,61.24,61.09,61.14,55600.0,51.8324,51.8409,51.7139,51.7562,55600.0
2012-08-15 11:05:00,61.13,61.21,61.1,61.11,29300.0,51.7478,51.8155,51.7224,51.7308,29300.0
2012-08-15 11:10:00,61.11,61.27,61.1,61.27,36100.0,51.7308,51.8663,51.7224,51.8663,36100.0
2012-08-15 11:15:00,61.27,61.32,61.21,61.22,16100.0,51.8663,51.9086,51.8155,51.8239,16100.0
2012-08-15 11:20:00,61.21,61.23,61.11,61.13,19500.0,51.8155,51.8324,51.7308,51.7478,19500.0
2012-08-15 11:25:00,61.13,61.15,61.07,61.1,28400.0,51.7478,51.7647,51.697,51.7224,28400.0
2012-08-15 11:30:00,61.11,61.11,61.01,61.01,15000.0,51.7308,51.7308,51.6462,51.6462,15000.0
2012-08-15 11:35:00,61.01,61.11,61.01,61.08,13900.0,51.6462,51.7308,51.6462,51.7054,13900.0
2012-08-15 11:40:00,61.09,61.2,61.07,61.14,17500.0,51.7139,51.807,51.697,51.7562,17500.0
2012-08-15 11:45:00,61.14,61.23,61.14,61.18,22000.0,51.7562,51.8324,51.7562,51.7901,22000.0
2012-08-15 11:50:00,61.18,61.26,61.16,61.25,17100.0,51.7901,51.8578,51.7732,51.8493,17100.0
2012-08-15 11:55:00,61.27,61.3,61.17,61.23,30600.0,51.8663,51.8917,51.7816,51.8324,30600.0
2012-08-15 12:00:00,61.22,61.26,61.21,61.25,17100.0,51.8239,51.8578,51.8155,51.8493,17100.0
2012-08-15 12:05:00,61.25,61.26,61.16,61.18,16000.0,51.8493,51.8578,51.7732,51.7901,16000.0
2012-08-15 12:10:00,61.18,61.25,61.17,61.24,64800.0,51.7901,51.8493,51.7816,51.8409,64800.0
2012-08-15 12:15:00,61.24,61.24,61.2,61.21,15700.0,51.8409,51.8409,51.807,51.8155,15700.0
2012-08-15 12:20:00,61.21,61.24,61.16,61.24,16100.0,51.8155,51.8409,51.7732,51.8409,16100.0
2012-08-15 12:25:00,61.24,61.24,61.13,61.14,16900.0,51.8409,51.8409,51.7478,51.7562,16900.0
2012-08-15 12:30:00,61.14,61.14,61.02,61.04,19700.0,51.7562,51.7562,51.6546,51.6716,19700.0
2012-08-15 12:35:00,61.05,61.06,61.0,61.0,16100.0,51.68,51.6885,51.6377,51.6377,16100.0
2012-08-15 12:40:00,61.0,61.0,60.92,60.95,19000.0,51.6377,51.6377,51.57,51.5954,19000.0
2012-08-15 12:45:00,60.95,60.99,60.92,60.98,16400.0,51.5954,51.6292,51.57,51.6208,16400.0
2012-08-15 12:50:00,60.99,60.99,60.92,60.94,20300.0,51.6292,51.6292,51.57,51.5869,20300.0
2012-08-15 12:55:00,60.93,61.04,60.93,61.02,21800.0,51.5785,51.6716,51.5785,51.6546,21800.0
2012-08-15 13:00:00,61.02,61.02,60.99,60.99,17400.0,51.6546,51.6546,51.6292,51.6292,17400.0
2012-08-15 13:05:00,60.99,61.04,60.95,61.04,15900.0,51.6292,51.6716,51.5954,51.6716,15900.0
2012-08-15 13:10:00,61.03,61.15,61.02,61.14,16200.0,51.6631,51.7647,51.6546,51.7562,16200.0
2012-08-15 13:15:00,61.14,61.15,61.1,61.11,11800.0,51.7562,51.7647,51.7224,51.7308,11800.0
2012-08-15 13:20:00,61.1,61.11,61.06,61.06,10000.0,51.7224,51.7308,51.6885,51.6885,10000.0
2012-08-15 13:25:00,61.06,61.1,61.04,61.08,12600.0,51.6885,51.7224,51.6716,51.7054,12600.0
2012-08-15 13:30:00,61.07,61.1,61.06,61.08,10400.0,51.697,51.7224,51.6885,51.7054,10400.0
2012-08-15 13:35:00,61.09,61.11,61.06,61.08,12600.0,51.7139,51.7308,51.6885,51.7054,12600.0
2012-08-15 13:40:00,61.09,61.1,61.07,61.08,11400.0,51.7139,51.7224,51.697,51.7054,11400.0
2012-08-15 13:45:00,61.09,61.14,61.09,61.1,13700.0,51.7139,51.7562,51.7139,51.7224,13700.0
2012-08-15 13:50:00,61.1,61.15,61.08,61.15,15000.0,51.7224,51.7647,51.7054,51.7647,15000.0
2012-08-15 13:55:00,61.15,61.15,61.06,61.06,17700.0,51.7647,51.7647,51.6885,51.6885,17700.0
2012-08-15 14:00:00,61.06,61.07,61.01,61.02,21900.0,51.6885,51.697,51.6462,51.6546,21900.0
2012-08-15 14:05:00,61.02,61.05,61.0,61.0,18600.0,51.6546,51.68,51.6377,51.6377,18600.0
2012-08-15 14:10:00,61.0,61.05,60.97,61.02,13400.0,51.6377,51.68,51.6123,51.6546,13400.0
2012-08-15 14:15:00,61.04,61.17,61.04,61.14,18500.0,51.6716,51.7816,51.6716,51.7562,18500.0
2012-08-15 14:20:00,61.13,61.14,61.05,61.07,29400.0,51.7478,51.7562,51.68,51.697,29400.0
2012-08-15 14:25:00,61.07,61.13,61.07,61.13,13600.0,51.697,51.7478,51.697,51.7478,13600.0
2012-08-15 14:30:00,61.14,61.18,61.14,61.17,23800.0,51.7562,51.7901,51.7562,51.7816,23800.0
2012-08-15 14:35:00,61.17,61.3,61.17,61.25,22500.0,51.7816,51.8917,51.7816,51.8493,22500.0
2012-08-15 14:40:00,61.27,61.39,61.26,61.38,22600.0,51.8663,51.9679,51.8578,51.9594,22600.0
2012-08-15 14:45:00,61.38,61.39,61.27,61.32,24900.0,51.9594,51.9679,51.8663,51.9086,24900.0
2012-08-15 14:50:00,61.32,61.35,61.26,61.29,34900.0,51.9086,51.934,51.8578,51.8832,34900.0
2012-08-15 14:55:00,61.29,61.3,61.16,61.18,40200.0,51.8832,51.8917,51.7732,51.7901,40200.0
2012-08-15 15:00:00,61.18,61.19,61.15,61.15,24600.0,51.7901,51.7986,51.7647,51.7647,24600.0
2012-08-15 15:05:00,61.15,61.16,61.13,61.14,34400.0,51.7647,51.7732,51.7478,51.7562,34400.0
2012-08-15 15:10:00,61.15,61.15,60.97,60.97,50900.0,51.7647,51.7647,51.6123,51.6123,50900.0
2012-08-15 15:15:00,60.98,60.99,60.95,60.98,47200.0,51.6208,51.6292,51.5954,51.6208,47200.0
2012-08-15 15:20:00,60.98,60.99,60.94,60.97,49200.0,51.6208,51.6292,51.5869,51.6123,49200.0
2012-08-15 15:25:00,60.97,60.98,60.91,60.93,57800.0,51.6123,51.6208,51.5615,51.5785,57800.0
2012-08-15 15:30:00,60.93,61.03,60.91,61.0,63100.0,51.5785,51.6631,51.5615,51.6377,63100.0
2012-08-15 15:35:00,61.01,61.1,60.98,60.98,46700.0,51.6462,51.7224,51.6208,51.6208,46700.0
2012-08-15 15:40:00,60.97,60.99,60.92,60.94,54300.0,51.6123,51.6292,51.57,51.5869,54300.0
2012-08-15 15:45:00,60.94,60.95,60.92,60.93,55600.0,51.5869,51.5954,51.57,51.5785,55600.0
2012-08-15 15:50:00,60.93,60.97,60.89,60.92,65000.0,51.5785,51.6123,51.5446,51.57,65000.0
2012-08-15 15:55:00,60.93,60.95,60.88,60.93,107100.0,51.5785,51.5954,51.5361,51.5785,107100.0
2012-08-16 09:30:00,60.72,60.92,60.63,60.79,58100.0,51.4007,51.57,51.3245,51.4599,58100.0
2012-08-16 09:35:00,60.83,60.93,60.58,60.62,23200.0,51.4938,51.5785,51.2822,51.316,23200.0
2012-08-16 09:40:00,60.63,60.79,60.59,60.7,24700.0,51.3245,51.4599,51.2906,51.3838,24700.0
2012-08-16 09:45:00,60.71,60.77,60.6,60.6,33600.0,51.3922,51.443,51.2991,51.2991,33600.0
2012-08-16 09:50:00,60.65,60.65,60.45,60.47,32100.0,51.3414,51.3414,51.1721,51.1891,32100.0
2012-08-16 09:55:00,60.45,60.58,60.21,60.21,60800.0,51.1721,51.2822,50.969,50.969,60800.0
2012-08-16 10:00:00,60.21,60.42,60.18,60.29,72400.0,50.969,51.1467,50.9436,51.0367,72400.0
2012-08-16 10:05:00,60.29,60.54,60.21,60.53,46400.0,51.0367,51.2483,50.969,51.2398,46400.0
2012-08-16 10:10:00,60.53,60.73,60.51,60.73,42100.0,51.2398,51.4092,51.2229,51.4092,42100.0
2012-08-16 10:15:00,60.72,60.73,60.62,60.64,21300.0,51.4007,51.4092,51.316,51.333,21300.0
2012-08-16 10:20:00,60.64,60.74,60.62,60.66,12700.0,51.333,51.4176,51.316,51.3499,12700.0
2012-08-16 10:25:00,60.67,60.77,60.67,60.68,21600.0,51.3584,51.443,51.3584,51.3668,21600.0
2012-08-16 10:30:00,60.7,60.71,60.65,60.69,22800.0,51.3838,51.3922,51.3414,51.3753,22800.0
2012-08-16 10:35:00,60.7,60.84,60.66,60.82,28000.0,51.3838,51.5023,51.3499,51.4853,28000.0
2012-08-16 10:40:00,60.84,60.96,60.84,60.93,17400.0,51.5023,51.6039,51.5023,51.5785,17400.0
2012-08-16 10:45:00,60.93,60.97,60.8,60.87,15400.0,51.5785,51.6123,51.4684,51.5277,15400.0
2012-08-16 10:50:00,60.88,60.96,60.86,60.89,16300.0,51.5361,51.6039,51.5192,51.5446,16300.0
2012-08-16 10:55:00,60.9,60.92,60.79,60.83,13300.0,51.5531,51.57,51.4599,51.4938,13300.0
2012-08-16 11:00:00,60.83,60.83,60.68,60.8,25100.0,51.4938,51.4938,51.3668,51.4684,25100.0
2012-08-16 11:05:00,60.81,60.88,60.76,60.81,9900.0,51.4769,51.5361,51.4345,51.4769,9900.0
2012-08-16 11:10:00,60.82,60.83,60.7,60.77,7000.0,51.4853,51.4938,51.3838,51.443,7000.0
2012-08-16 11:15:00,60.77,60.83,60.72,60.77,9700.0,51.443,51.4938,51.4007,51.443,9700.0
2012-08-16 11:20:00,60.75,60.78,60.71,60.76,13000.0,51.4261,51.4515,51.3922,51.4345,13000.0
2012-08-16 11:25:00,60.78,60.84,60.77,60.84,12600.0,51.4515,51.5023,51.443,51.5023,12600.0
2012-08-16 11:30:00,60.83,60.98,60.82,60.95,12000.0,51.4938,51.6208,51.4853,51.5954,12000.0
2012-08-16 11:35:00,60.94,60.99,60.94,60.96,13500.0,51.5869,51.6292,51.5869,51.6039,13500.0
2012-08-16 11:40:00,60.97,61.0,60.94,60.99,8800.0,51.6123,51.6377,51.5869,51.6292,8800.0
2012-08-16 11:45:00,60.99,60.99,60.96,60.96,8400.0,51.6292,51.6292,51.6039,51.6039,8400.0
2012-08-16 11:50:00,60.96,61.01,60.95,60.97,25000.0,51.6039,51.6462,51.5954,51.6123,25000.0
2012-08-16 11:55:00,60.98,60.99,60.9,60.98,12900.0,51.6208,51.6292,51.5531,51.6208,12900.0
2012-08-16 12:00:00,60.97,60.99,60.85,60.85,10000.0,51.6123,51.6292,51.5107,51.5107,10000.0
2012-08-16 12:05:00,60.86,60.9,60.78,60.89,16100.0,51.5192,51.5531,51.4515,51.5446,16100.0
2012-08-16 12:10:00,60.89,61.0,60.89,60.93,8700.0,51.5446,51.6377,51.5446,51.5785,8700.0
2012-08-16 12:15:00,60.91,60.97,60.88,60.94,8000.0,51.5615,51.6123,51.5361,51.5869,8000.0
2012-08-16 12:20:00,60.95,60.99,60.92,60.98,10400.0,51.5954,51.6292,51.57,51.6208,10400.0
2012-08-16 12:25:00,60.98,61.03,60.97,61.02,10500.0,51.6208,51.6631,51.6123,51.6546,10500.0
2012-08-16 12:30:00,60.99,61.05,60.96,60.97,13900.0,51.6292,51.68,51.6039,51.6123,13900.0
2012-08-16 12:35:00,60.99,61.04,60.97,61.04,7100.0,51.6292,51.6716,51.6123,51.6716,7100.0
2012-08-16 12:40:00,61.03,61.04,60.99,61.02,4800.0,51.6631,51.6716,51.6292,51.6546,4800.0
2012-08-16 12:45:00,61.01,61.14,61.01,61.1,22200.0,51.6462,51.7562,51.6462,51.7224,22200.0
2012-08-16 12:50:00,61.09,61.09,61.06,61.06,8100.0,51.7139,51.7139,51.6885,51.6885,8100.0
2012-08-16 12:55:00,61.07,61.11,61.06,61.09,13500.0,51.697,51.7308,51.6885,51.7139,13500.0
2012-08-16 13:00:00,61.09,61.1,61.04,61.07,13500.0,51.7139,51.7224,51.6716,51.697,13500.0
2012-08-16 13:05:00,61.08,61.1,61.07,61.07,11000.0,51.7054,51.7224,51.697,51.697,11000.0
2012-08-16 13:10:00,61.07,61.11,61.07,61.09,11000.0,51.697,51.7308,51.697,51.7139,11000.0
2012-08-16 13:15:00,61.1,61.12,61.07,61.09,5500.0,51.7224,51.7393,51.697,51.7139,5500.0
2012-08-16 13:20:00,61.08,61.09,61.07,61.07,7200.0,51.7054,51.7139,51.697,51.697,7200.0
2012-08-16 13:25:00,61.07,61.08,61.05,61.07,10100.0,51.697,51.7054,51.68,51.697,10100.0
2012-08-16 13:30:00,61.06,61.14,61.06,61.14,4700.0,51.6885,51.7562,51.6885,51.7562,4700.0
2012-08-16 13:35:00,61.13,61.14,61.1,61.1,5400.0,51.7478,51.7562,51.7224,51.7224,5400.0
2012-08-16 13:40:00,61.1,61.15,61.1,61.12,7500.0,51.7224,51.7647,51.7224,51.7393,7500.0
2012-08-16 13:45:00,61.11,61.23,61.11,61.2,14400.0,51.7308,51.8324,51.7308,51.807,14400.0
2012-08-16 13:50:00,61.18,61.36,61.18,61.36,22000.0,51.7901,51.9425,51.7901,51.9425,22000.0
2012-08-16 13:55:00,61.35,61.35,61.31,61.31,8900.0,51.934,51.934,51.9001,51.9001,8900.0
2012-08-16 14:00:00,61.31,61.45,61.3,61.45,19200.0,51.9001,52.0186,51.8917,52.0186,19200.0
2012-08-16 14:05:00,61.45,61.51,61.41,61.43,21100.0,52.0186,52.0694,51.9848,52.0017,21100.0
2012-08-16 14:10:00,61.43,61.43,61.36,61.36,15800.0,52.0017,52.0017,51.9425,51.9425,15800.0
2012-08-16 14:15:00,61.36,61.37,61.28,61.29,11100.0,51.9425,51.9509,51.8747,51.8832,11100.0
2012-08-16 14:20:00,61.28,61.28,61.23,61.25,13200.0,51.8747,51.8747,51.8324,51.8493,13200.0
2012-08-16 14:25:00,61.25,61.25,61.21,61.22,14300.0,51.8493,51.8493,51.8155,51.8239,14300.0
2012-08-16 14:30:00,61.22,61.41,61.2,61.38,23300.0,51.8239,51.9848,51.807,51.9594,23300.0
2012-08-16 14:35:00,61.39,61.4,61.34,61.37,12900.0,51.9679,51.9763,51.9255,51.9509,12900.0
2012-08-16 14:40:00,61.37,61.42,61.35,61.42,13400.0,51.9509,51.9933,51.934,51.9933,13400.0
2012-08-16 14:45:00,61.42,61.46,61.42,61.43,5800.0,51.9933,52.0271,51.9933,52.0017,5800.0
2012-08-16 14:50:00,61.43,61.44,61.35,61.39,11500.0,52.0017,52.0102,51.934,51.9679,11500.0
2012-08-16 14:55:00,61.39,61.43,61.37,61.39,8500.0,51.9679,52.0017,51.9509,51.9679,8500.0
2012-08-16 15:00:00,61.38,61.41,61.35,61.37,9600.0,51.9594,51.9848,51.934,51.9509,9600.0
2012-08-16 15:05:00,61.36,61.4,61.33,61.39,20500.0,51.9425,51.9763,51.9171,51.9679,20500.0
2012-08-16 15:10:00,61.39,61.45,61.37,61.43,11500.0,51.9679,52.0186,51.9509,52.0017,11500.0
2012-08-16 15:15:00,61.44,61.44,61.33,61.33,34100.0,52.0102,52.0102,51.9171,51.9171,34100.0
2012-08-16 15:20:00,61.33,61.34,61.27,61.3,21600.0,51.9171,51.9255,51.8663,51.8917,21600.0
2012-08-16 15:25:00,61.3,61.36,61.28,61.36,28000.0,51.8917,51.9425,51.8747,51.9425,28000.0
2012-08-16 15:30:00,61.35,61.37,61.3,61.32,26000.0,51.934,51.9509,51.8917,51.9086,26000.0
2012-08-16 15:35:00,61.32,61.37,61.28,61.31,27000.0,51.9086,51.9509,51.8747,51.9001,27000.0
2012-08-16 15:40:00,61.31,61.35,61.27,61.28,36900.0,51.9001,51.934,51.8663,51.8747,36900.0
2012-08-16 15:45:00,61.28,61.33,61.25,61.33,39600.0,51.8747,51.9171,51.8493,51.9171,39600.0
2012-08-16 15:50:00,61.32,61.35,61.29,61.32,78500.0,51.9086,51.934,51.8832,51.9086,78500.0
2012-08-16 15:55:00,61.33,61.4,61.29,61.36,290500.0,51.9171,51.9763,51.8832,51.9425,290500.0
2012-08-17 09:30:00,61.38,61.38,61.16,61.22,183800.0,51.9594,51.9594,51.7732,51.8239,183800.0
2012-08-17 09:35:00,61.21,61.4,61.05,61.1,34000.0,51.8155,51.9763,51.68,51.7224,34000.0
2012-08-17 09:40:00,61.11,61.19,60.96,61.02,45500.0,51.7308,51.7986,51.6039,51.6546,45500.0
2012-08-17 09:45:00,61.0,61.35,61.0,61.22,99200.0,51.6377,51.934,51.6377,51.8239,99200.0
2012-08-17 09:50:00,61.24,61.37,61.09,61.3,50800.0,51.8409,51.9509,51.7139,51.8917,50800.0
2012-08-17 09:55:00,61.3,61.51,61.1,61.47,70400.0,51.8917,52.0694,51.7224,52.0356,70400.0
2012-08-17 10:00:00,61.47,61.84,61.47,61.83,52500.0,52.0356,52.3488,52.0356,52.3403,52500.0
2012-08-17 10:05:00,61.84,61.88,61.5,61.61,117100.0,52.3488,52.3827,52.061,52.1541,117100.0
2012-08-17 10:10:00,61.65,61.98,61.54,61.73,38100.0,52.188,52.4673,52.0948,52.2557,38100.0
2012-08-17 10:15:00,61.7,61.93,61.43,61.44,40000.0,52.2303,52.425,52.0017,52.0102,40000.0
2012-08-17 10:20:00,61.45,61.69,61.45,61.65,37300.0,52.0186,52.2218,52.0186,52.188,37300.0
2012-08-17 10:25:00,61.69,61.76,61.37,61.46,64800.0,52.2218,52.2811,51.9509,52.0271,64800.0
2012-08-17 10:30:00,61.47,61.84,61.45,61.53,52500.0,52.0356,52.3488,52.0186,52.0864,52500.0
2012-08-17 10:35:00,61.53,61.53,61.35,61.51,37700.0,52.0864,52.0864,51.934,52.0694,37700.0
2012-08-17 10:40:00,61.52,61.75,61.46,61.47,45900.0,52.0779,52.2726,52.0271,52.0356,45900.0
2012-08-17 10:45:00,61.43,61.51,61.32,61.51,53100.0,52.0017,52.0694,51.9086,52.0694,53100.0
2012-08-17 10:50:00,61.5,61.5,61.33,61.42,22400.0,52.061,52.061,51.9171,51.9933,22400.0
2012-08-17 10:55:00,61.42,61.52,61.33,61.39,28700.0,51.9933,52.0779,51.9171,51.9679,28700.0
2012-08-17 11:00:00,61.4,61.67,61.37,61.61,35800.0,51.9763,52.2049,51.9509,52.1541,35800.0
2012-08-17 11:05:00,61.63,61.64,61.4,61.64,61300.0,52.171,52.1795,51.9763,52.1795,61300.0
2012-08-17 11:10:00,61.63,61.65,61.53,61.53,27300.0,52.171,52.188,52.0864,52.0864,27300.0
2012-08-17 11:15:00,61.53,61.58,61.4,61.58,70100.0,52.0864,52.1287,51.9763,52.1287,70100.0
2012-08-17 11:20:00,61.6,61.76,61.59,61.76,31800.0,52.1456,52.2811,52.1372,52.2811,31800.0
2012-08-17 11:25:00,61.72,61.76,61.63,61.67,25500.0,52.2472,52.2811,52.171,52.2049,25500.0
2012-08-17 11:30:00,61.65,61.65,61.46,61.46,8600.0,52.188,52.188,52.0271,52.0271,8600.0
2012-08-17 11:35:00,61.45,61.55,61.45,61.5,8500.0,52.0186,52.1033,52.0186,52.061,8500.0
2012-08-17 11:40:00,61.49,61.49,61.41,61.41,12400.0,52.0525,52.0525,51.9848,51.9848,12400.0
2012-08-17 11:45:00,61.41,61.42,61.35,61.4,10800.0,51.9848,51.9933,51.934,51.9763,10800.0
2012-08-17 11:50:00,61.41,61.42,61.36,61.39,14500.0,51.9848,51.9933,51.9425,51.9679,14500.0
2012-08-17 11:55:00,61.39,61.44,61.37,61.43,11100.0,51.9679,52.0102,51.9509,52.0017,11100.0
2012-08-17 12:00:00,61.43,61.47,61.43,61.45,7000.0,52.0017,52.0356,52.0017,52.0186,7000.0
2012-08-17 12:05:00,61.46,61.51,61.46,61.51,10100.0,52.0271,52.0694,52.0271,52.0694,10100.0
2012-08-17 12:10:00,61.5,61.56,61.49,61.54,10100.0,52.061,52.1118,52.0525,52.0948,10100.0
2012-08-17 12:15:00,61.54,61.6,61.54,61.56,7600.0,52.0948,52.1456,52.0948,52.1118,7600.0
2012-08-17 12:20:00,61.55,61.58,61.51,61.54,9600.0,52.1033,52.1287,52.0694,52.0948,9600.0
2012-08-17 12:25:00,61.52,61.53,61.49,61.5,7000.0,52.0779,52.0864,52.0525,52.061,7000.0
2012-08-17 12:30:00,61.5,61.55,61.47,61.55,9300.0,52.061,52.1033,52.0356,52.1033,9300.0
2012-08-17 12:35:00,61.53,61.55,61.5,61.52,12900.0,52.0864,52.1033,52.061,52.0779,12900.0
2012-08-17 12:40:00,61.53,61.61,61.49,61.61,10500.0,52.0864,52.1541,52.0525,52.1541,10500.0
2012-08-17 12:45:00,61.61,61.64,61.61,61.63,8100.0,52.1541,52.1795,52.1541,52.171,8100.0
2012-08-17 12:50:00,61.64,61.65,61.57,61.57,5000.0,52.1795,52.188,52.1202,52.1202,5000.0
2012-08-17 12:55:00,61.57,61.57,61.51,61.54,5900.0,52.1202,52.1202,52.0694,52.0948,5900.0
2012-08-17 13:00:00,61.54,61.54,61.48,61.48,4400.0,52.0948,52.0948,52.044,52.044,4400.0
2012-08-17 13:05:00,61.5,61.5,61.45,61.46,5000.0,52.061,52.061,52.0186,52.0271,5000.0
2012-08-17 13:10:00,61.46,61.5,61.45,61.46,8800.0,52.0271,52.061,52.0186,52.0271,8800.0
2012-08-17 13:15:00,61.48,61.5,61.42,61.42,3300.0,52.044,52.061,51.9933,51.9933,3300.0
2012-08-17 13:20:00,61.43,61.49,61.42,61.44,9700.0,52.0017,52.0525,51.9933,52.0102,9700.0
2012-08-17 13:25:00,61.44,61.47,61.4,61.44,12600.0,52.0102,52.0356,51.9763,52.0102,12600.0
2012-08-17 13:30:00,61.45,61.45,61.34,61.4,40300.0,52.0186,52.0186,51.9255,51.9763,40300.0
2012-08-17 13:35:00,61.4,61.51,61.4,61.51,20800.0,51.9763,52.0694,51.9763,52.0694,20800.0
2012-08-17 13:40:00,61.51,61.59,61.51,61.59,15100.0,52.0694,52.1372,52.0694,52.1372,15100.0
2012-08-17 13:45:00,61.58,61.68,61.55,61.56,32300.0,52.1287,52.2133,52.1033,52.1118,32300.0
2012-08-17 13:50:00,61.56,61.58,61.54,61.57,7200.0,52.1118,52.1287,52.0948,52.1202,7200.0
2012-08-17 13:55:00,61.56,61.58,61.52,61.52,4700.0,52.1118,52.1287,52.0779,52.0779,4700.0
2012-08-17 14:00:00,61.52,61.6,61.5,61.58,10800.0,52.0779,52.1456,52.061,52.1287,10800.0
2012-08-17 14:05:00,61.58,61.58,61.51,61.51,4100.0,52.1287,52.1287,52.0694,52.0694,4100.0
2012-08-17 14:10:00,61.5,61.54,61.46,61.47,5800.0,52.061,52.0948,52.0271,52.0356,5800.0
2012-08-17 14:15:00,61.46,61.49,61.42,61.44,9000.0,52.0271,52.0525,51.9933,52.0102,9000.0
2012-08-17 14:20:00,61.43,61.51,61.41,61.5,10300.0,52.0017,52.0694,51.9848,52.061,10300.0
2012-08-17 14:25:00,61.5,61.58,61.48,61.57,31200.0,52.061,52.1287,52.044,52.1202,31200.0
2012-08-17 14:30:00,61.57,61.6,61.52,61.52,16000.0,52.1202,52.1456,52.0779,52.0779,16000.0
2012-08-17 14:35:00,61.53,61.56,61.51,61.55,5900.0,52.0864,52.1118,52.0694,52.1033,5900.0
2012-08-17 14:40:00,61.56,61.56,61.51,61.52,6100.0,52.1118,52.1118,52.0694,52.0779,6100.0
2012-08-17 14:45:00,61.55,61.55,61.49,61.49,6700.0,52.1033,52.1033,52.0525,52.0525,6700.0
2012-08-17 14:50:00,61.49,61.54,61.48,61.53,23100.0,52.0525,52.0948,52.044,52.0864,23100.0
2012-08-17 14:55:00,61.53,61.54,61.5,61.54,11000.0,52.0864,52.0948,52.061,52.0948,11000.0
2012-08-17 15:00:00,61.54,61.6,61.53,61.6,12500.0,52.0948,52.1456,52.0864,52.1456,12500.0
2012-08-17 15:05:00,61.59,61.62,61.58,61.58,9100.0,52.1372,52.1626,52.1287,52.1287,9100.0
2012-08-17 15:10:00,61.57,61.59,61.5,61.5,15800.0,52.1202,52.1372,52.061,52.061,15800.0
2012-08-17 15:15:00,61.5,61.58,61.5,61.57,35000.0,52.061,52.1287,52.061,52.1202,35000.0
2012-08-17 15:20:00,61.57,61.58,61.53,61.56,11400.0,52.1202,52.1287,52.0864,52.1118,11400.0
2012-08-17 15:25:00,61.55,61.55,61.51,61.51,13300.0,52.1033,52.1033,52.0694,52.0694,13300.0
2012-08-17 15:30:00,61.51,61.51,61.43,61.46,21100.0,52.0694,52.0694,52.0017,52.0271,21100.0
2012-08-17 15:35:00,61.45,61.55,61.45,61.51,22800.0,52.0186,52.1033,52.0186,52.0694,22800.0
2012-08-17 15:40:00,61.51,61.56,61.5,61.56,22100.0,52.0694,52.1118,52.061,52.1118,22100.0
2012-08-17 15:45:00,61.55,61.62,61.52,61.6,37900.0,52.1033,52.1626,52.0779,52.1456,37900.0
2012-08-17 15:50:00,61.6,61.62,61.55,61.58,38300.0,52.1456,52.1626,52.1033,52.1287,38300.0
2012-08-17 15:55:00,61.57,61.66,61.55,61.65,57200.0,52.1202,52.1964,52.1033,52.188,57200.0
2012-08-20 09:30:00,61.45,61.56,60.97,61.05,49700.0,52.0186,52.1118,51.6123,51.68,49700.0
2012-08-20 09:35:00,61.06,61.17,60.76,60.76,34000.0,51.6885,51.7816,51.4345,51.4345,34000.0
2012-08-20 09:40:00,60.79,60.82,60.52,60.62,59400.0,51.4599,51.4853,51.2314,51.316,59400.0
2012-08-20 09:45:00,60.58,60.8,60.57,60.74,42900.0,51.2822,51.4684,51.2737,51.4176,42900.0
2012-08-20 09:50:00,60.75,60.93,60.7,60.88,36100.0,51.4261,51.5785,51.3838,51.5361,36100.0
2012-08-20 09:55:00,60.86,60.9,60.84,60.89,24400.0,51.5192,51.5531,51.5023,51.5446,24400.0
2012-08-20 10:00:00,60.9,60.96,60.83,60.88,28400.0,51.5531,51.6039,51.4938,51.5361,28400.0
2012-08-20 10:05:00,60.87,60.88,60.71,60.85,26400.0,51.5277,51.5361,51.3922,51.5107,26400.0
2012-08-20 10:10:00,60.83,60.88,60.76,60.79,13800.0,51.4938,51.5361,51.4345,51.4599,13800.0
2012-08-20 10:15:00,60.8,60.8,60.69,60.78,41300.0,51.4684,51.4684,51.3753,51.4515,41300.0
2012-08-20 10:20:00,60.78,60.81,60.71,60.71,13300.0,51.4515,51.4769,51.3922,51.3922,13300.0
2012-08-20 10:25:00,60.71,60.75,60.71,60.74,13800.0,51.3922,51.4261,51.3922,51.4176,13800.0
2012-08-20 10:30:00,60.73,60.74,60.64,60.7,32300.0,51.4092,51.4176,51.333,51.3838,32300.0
2012-08-20 10:35:00,60.69,60.75,60.69,60.73,12700.0,51.3753,51.4261,51.3753,51.4092,12700.0
2012-08-20 10:40:00,60.73,60.74,60.68,60.68,27100.0,51.4092,51.4176,51.3668,51.3668,27100.0
2012-08-20 10:45:00,60.67,60.68,60.58,60.59,35000.0,51.3584,51.3668,51.2822,51.2906,35000.0
2012-08-20 10:50:00,60.59,60.61,60.57,60.59,20200.0,51.2906,51.3076,51.2737,51.2906,20200.0
2012-08-20 10:55:00,60.59,60.61,60.56,60.57,27800.0,51.2906,51.3076,51.2652,51.2737,27800.0
2012-08-20 11:00:00,60.58,60.58,60.55,60.58,17200.0,51.2822,51.2822,51.2568,51.2822,17200.0
2012-08-20 11:05:00,60.58,60.58,60.52,60.54,20300.0,51.2822,51.2822,51.2314,51.2483,20300.0
2012-08-20 11:10:00,60.54,60.56,60.48,60.52,26700.0,51.2483,51.2652,51.1975,51.2314,26700.0
2012-08-20 11:15:00,60.52,60.52,60.48,60.48,10500.0,51.2314,51.2314,51.1975,51.1975,10500.0
2012-08-20 11:20:00,60.5,60.53,60.47,60.49,20800.0,51.2145,51.2398,51.1891,51.206,20800.0
2012-08-20 11:25:00,60.48,60.52,60.48,60.48,11000.0,51.1975,51.2314,51.1975,51.1975,11000.0
2012-08-20 11:30:00,60.47,60.52,60.47,60.52,6200.0,51.1891,51.2314,51.1891,51.2314,6200.0
2012-08-20 11:35:00,60.51,60.57,60.5,60.57,6600.0,51.2229,51.2737,51.2145,51.2737,6600.0
2012-08-20 11:40:00,60.57,60.65,60.55,60.61,18300.0,51.2737,51.3414,51.2568,51.3076,18300.0
2012-08-20 11:45:00,60.6,60.62,60.58,60.59,21300.0,51.2991,51.316,51.2822,51.2906,21300.0
2012-08-20 11:50:00,60.59,60.64,60.58,60.59,21300.0,51.2906,51.333,51.2822,51.2906,21300.0
2012-08-20 11:55:00,60.58,60.64,60.53,60.54,18800.0,51.2822,51.333,51.2398,51.2483,18800.0
2012-08-20 12:00:00,60.55,60.58,60.52,60.57,15400.0,51.2568,51.2822,51.2314,51.2737,15400.0
2012-08-20 12:05:00,60.56,60.64,60.56,60.61,9100.0,51.2652,51.333,51.2652,51.3076,9100.0
2012-08-20 12:10:00,60.61,60.65,60.61,60.65,11300.0,51.3076,51.3414,51.3076,51.3414,11300.0
2012-08-20 12:15:00,60.64,60.65,60.58,60.6,28500.0,51.333,51.3414,51.2822,51.2991,28500.0
2012-08-20 12:20:00,60.59,60.61,60.58,60.59,21200.0,51.2906,51.3076,51.2822,51.2906,21200.0
2012-08-20 12:25:00,60.58,60.59,60.54,60.54,19100.0,51.2822,51.2906,51.2483,51.2483,19100.0
2012-08-20 12:30:00,60.54,60.56,60.48,60.5,24900.0,51.2483,51.2652,51.1975,51.2145,24900.0
2012-08-20 12:35:00,60.5,60.51,60.48,60.5,12400.0,51.2145,51.2229,51.1975,51.2145,12400.0
2012-08-20 12:40:00,60.5,60.55,60.48,60.55,17800.0,51.2145,51.2568,51.1975,51.2568,17800.0
2012-08-20 12:45:00,60.55,60.57,60.54,60.54,9700.0,51.2568,51.2737,51.2483,51.2483,9700.0
2012-08-20 12:50:00,60.54,60.62,60.54,60.61,12100.0,51.2483,51.316,51.2483,51.3076,12100.0
2012-08-20 12:55:00,60.62,60.63,60.58,60.6,27000.0,51.316,51.3245,51.2822,51.2991,27000.0
2012-08-20 13:00:00,60.61,60.64,60.58,60.58,17300.0,51.3076,51.333,51.2822,51.2822,17300.0
2012-08-20 13:05:00,60.59,60.64,60.59,60.61,23700.0,51.2906,51.333,51.2906,51.3076,23700.0
2012-08-20 13:10:00,60.61,60.63,60.6,60.62,14000.0,51.3076,51.3245,51.2991,51.316,14000.0
2012-08-20 13:15:00,60.62,60.63,60.59,60.62,14700.0,51.316,51.3245,51.2906,51.316,14700.0
2012-08-20 13:20:00,60.62,60.63,60.6,60.61,20300.0,51.316,51.3245,51.2991,51.3076,20300.0
2012-08-20 13:25:00,60.6,60.63,60.6,60.61,19700.0,51.2991,51.3245,51.2991,51.3076,19700.0
2012-08-20 13:30:00,60.61,60.63,60.61,60.61,11700.0,51.3076,51.3245,51.3076,51.3076,11700.0
2012-08-20 13:35:00,60.61,60.62,60.52,60.53,20300.0,51.3076,51.316,51.2314,51.2398,20300.0
2012-08-20 13:40:00,60.52,60.55,60.51,60.52,11700.0,51.2314,51.2568,51.2229,51.2314,11700.0
2012-08-20 13:45:00,60.52,60.53,60.52,60.52,12200.0,51.2314,51.2398,51.2314,51.2314,12200.0
2012-08-20 13:50:00,60.52,60.56,60.51,60.56,13100.0,51.2314,51.2652,51.2229,51.2652,13100.0
2012-08-20 13:55:00,60.56,60.6,60.54,60.58,16700.0,51.2652,51.2991,51.2483,51.2822,16700.0
2012-08-20 14:00:00,60.59,60.61,60.56,60.56,20700.0,51.2906,51.3076,51.2652,51.2652,20700.0
2012-08-20 14:05:00,60.57,60.6,60.55,60.56,12000.0,51.2737,51.2991,51.2568,51.2652,12000.0
2012-08-20 14:10:00,60.56,60.6,60.56,60.59,20600.0,51.2652,51.2991,51.2652,51.2906,20600.0
2012-08-20 14:15:00,60.58,60.6,60.54,60.55,49600.0,51.2822,51.2991,51.2483,51.2568,49600.0
2012-08-20 14:20:00,60.55,60.59,60.55,60.56,33400.0,51.2568,51.2906,51.2568,51.2652,33400.0
2012-08-20 14:25:00,60.56,60.58,60.55,60.55,12000.0,51.2652,51.2822,51.2568,51.2568,12000.0
2012-08-20 14:30:00,60.55,60.59,60.53,60.54,46000.0,51.2568,51.2906,51.2398,51.2483,46000.0
2012-08-20 14:35:00,60.53,60.56,60.53,60.54,15700.0,51.2398,51.2652,51.2398,51.2483,15700.0
2012-08-20 14:40:00,60.55,60.58,60.54,60.57,19000.0,51.2568,51.2822,51.2483,51.2737,19000.0
2012-08-20 14:45:00,60.57,60.58,60.53,60.54,27300.0,51.2737,51.2822,51.2398,51.2483,27300.0
2012-08-20 14:50:00,60.55,60.57,60.53,60.55,13600.0,51.2568,51.2737,51.2398,51.2568,13600.0
2012-08-20 14:55:00,60.55,60.57,60.55,60.57,37200.0,51.2568,51.2737,51.2568,51.2737,37200.0
2012-08-20 15:00:00,60.57,60.57,60.55,60.57,27700.0,51.2737,51.2737,51.2568,51.2737,27700.0
2012-08-20 15:05:00,60.57,60.58,60.55,60.56,60300.0,51.2737,51.2822,51.2568,51.2652,60300.0
2012-08-20 15:10:00,60.56,60.62,60.55,60.6,45700.0,51.2652,51.316,51.2568,51.2991,45700.0
2012-08-20 15:15:00,60.59,60.6,60.57,60.58,20100.0,51.2906,51.2991,51.2737,51.2822,20100.0
2012-08-20 15:20:00,60.57,60.58,60.53,60.56,16700.0,51.2737,51.2822,51.2398,51.2652,16700.0
2012-08-20 15:25:00,60.56,60.59,60.55,60.57,18700.0,51.2652,51.2906,51.2568,51.2737,18700.0
2012-08-20 15:30:00,60.58,60.61,60.58,60.59,39600.0,51.2822,51.3076,51.2822,51.2906,39600.0
2012-08-20 15:35:00,60.58,60.66,60.58,60.65,32000.0,51.2822,51.3499,51.2822,51.3414,32000.0
2012-08-20 15:40:00,60.65,60.66,60.61,60.61,50300.0,51.3414,51.3499,51.3076,51.3076,50300.0
2012-08-20 15:45:00,60.62,60.65,60.59,60.63,69300.0,51.316,51.3414,51.2906,51.3245,69300.0
2012-08-20 15:50:00,60.63,60.65,60.55,60.64,69100.0,51.3245,51.3414,51.2568,51.333,69100.0
2012-08-20 15:55:00,60.63,60.64,60.55,60.6,123900.0,51.3245,51.333,51.2568,51.2991,123900.0
2012-08-21 09:30:00,60.57,60.93,60.53,60.86,43600.0,51.2737,51.5785,51.2398,51.5192,43600.0
2012-08-21 09:35:00,60.85,60.93,60.61,60.63,16600.0,51.5107,51.5785,51.3076,51.3245,16600.0
2012-08-21 09:40:00,60.64,60.71,60.51,60.71,16400.0,51.333,51.3922,51.2229,51.3922,16400.0
2012-08-21 09:45:00,60.73,60.78,60.67,60.67,11600.0,51.4092,51.4515,51.3584,51.3584,11600.0
2012-08-21 09:50:00,60.67,60.69,60.4,60.48,33500.0,51.3584,51.3753,51.1298,51.1975,33500.0
2012-08-21 09:55:00,60.47,60.52,60.43,60.45,42200.0,51.1891,51.2314,51.1552,51.1721,42200.0
2012-08-21 10:00:00,60.45,60.5,60.44,60.48,46300.0,51.1721,51.2145,51.1637,51.1975,46300.0
2012-08-21 10:05:00,60.48,60.5,60.34,60.43,94100.0,51.1975,51.2145,51.079,51.1552,94100.0
2012-08-21 10:10:00,60.43,60.74,60.43,60.73,93900.0,51.1552,51.4176,51.1552,51.4092,93900.0
2012-08-21 10:15:00,60.72,61.0,60.72,61.0,20100.0,51.4007,51.6377,51.4007,51.6377,20100.0
2012-08-21 10:20:00,60.99,61.01,60.93,60.96,34000.0,51.6292,51.6462,51.5785,51.6039,34000.0
2012-08-21 10:25:00,60.96,60.96,60.72,60.75,36200.0,51.6039,51.6039,51.4007,51.4261,36200.0
2012-08-21 10:30:00,60.78,60.92,60.78,60.92,15700.0,51.4515,51.57,51.4515,51.57,15700.0
2012-08-21 10:35:00,60.92,60.97,60.86,60.89,29400.0,51.57,51.6123,51.5192,51.5446,29400.0
2012-08-21 10:40:00,60.89,60.93,60.83,60.88,12000.0,51.5446,51.5785,51.4938,51.5361,12000.0
2012-08-21 10:45:00,60.89,60.89,60.8,60.82,8700.0,51.5446,51.5446,51.4684,51.4853,8700.0
2012-08-21 10:50:00,60.81,60.92,60.81,60.9,9900.0,51.4769,51.57,51.4769,51.5531,9900.0
2012-08-21 10:55:00,60.89,60.92,60.89,60.89,7800.0,51.5446,51.57,51.5446,51.5446,7800.0
2012-08-21 11:00:00,60.91,60.91,60.84,60.85,21300.0,51.5615,51.5615,51.5023,51.5107,21300.0
2012-08-21 11:05:00,60.84,60.84,60.78,60.81,16100.0,51.5023,51.5023,51.4515,51.4769,16100.0
2012-08-21 11:10:00,60.81,60.81,60.62,60.66,20100.0,51.4769,51.4769,51.316,51.3499,20100.0
2012-08-21 11:15:00,60.65,60.73,60.64,60.66,7300.0,51.3414,51.4092,51.333,51.3499,7300.0
2012-08-21 11:20:00,60.67,60.7,60.58,60.67,13200.0,51.3584,51.3838,51.2822,51.3584,13200.0
2012-08-21 11:25:00,60.65,60.67,60.54,60.6,17900.0,51.3414,51.3584,51.2483,51.2991,17900.0
2012-08-21 11:30:00,60.58,60.64,60.58,60.61,16200.0,51.2822,51.333,51.2822,51.3076,16200.0
2012-08-21 11:35:00,60.61,60.63,60.54,60.59,43900.0,51.3076,51.3245,51.2483,51.2906,43900.0
2012-08-21 11:40:00,60.58,60.59,60.44,60.49,20000.0,51.2822,51.2906,51.1637,51.206,20000.0
2012-08-21 11:45:00,60.5,60.57,60.47,60.57,14400.0,51.2145,51.2737,51.1891,51.2737,14400.0
2012-08-21 11:50:00,60.58,60.6,60.51,60.52,24300.0,51.2822,51.2991,51.2229,51.2314,24300.0
2012-08-21 11:55:00,60.54,60.54,60.45,60.45,12500.0,51.2483,51.2483,51.1721,51.1721,12500.0
2012-08-21 12:00:00,60.44,60.49,60.42,60.44,9700.0,51.1637,51.206,51.1467,51.1637,9700.0
2012-08-21 12:05:00,60.42,60.44,60.39,60.4,16700.0,51.1467,51.1637,51.1213,51.1298,16700.0
2012-08-21 12:10:00,60.4,60.41,60.37,60.39,29300.0,51.1298,51.1383,51.1044,51.1213,29300.0
2012-08-21 12:15:00,60.39,60.41,60.34,60.36,18600.0,51.1213,51.1383,51.079,51.0959,18600.0
2012-08-21 12:20:00,60.38,60.41,60.36,60.38,6900.0,51.1129,51.1383,51.0959,51.1129,6900.0
2012-08-21 12:25:00,60.39,60.41,60.37,60.37,10600.0,51.1213,51.1383,51.1044,51.1044,10600.0
2012-08-21 12:30:00,60.38,60.41,60.37,60.39,8000.0,51.1129,51.1383,51.1044,51.1213,8000.0
2012-08-21 12:35:00,60.39,60.41,60.37,60.4,10600.0,51.1213,51.1383,51.1044,51.1298,10600.0
2012-08-21 12:40:00,60.4,60.41,60.37,60.39,8300.0,51.1298,51.1383,51.1044,51.1213,8300.0
2012-08-21 12:45:00,60.38,60.38,60.32,60.36,7500.0,51.1129,51.1129,51.0621,51.0959,7500.0
2012-08-21 12:50:00,60.36,60.44,60.36,60.41,15100.0,51.0959,51.1637,51.0959,51.1383,15100.0
2012-08-21 12:55:00,60.4,60.48,60.39,60.48,5900.0,51.1298,51.1975,51.1213,51.1975,5900.0
2012-08-21 13:00:00,60.48,60.48,60.42,60.46,6700.0,51.1975,51.1975,51.1467,51.1806,6700.0
2012-08-21 13:05:00,60.46,60.49,60.45,60.46,6200.0,51.1806,51.206,51.1721,51.1806,6200.0
2012-08-21 13:10:00,60.48,60.48,60.42,60.42,9000.0,51.1975,51.1975,51.1467,51.1467,9000.0
2012-08-21 13:15:00,60.43,60.47,60.41,60.41,7200.0,51.1552,51.1891,51.1383,51.1383,7200.0
2012-08-21 13:20:00,60.41,60.48,60.41,60.46,12900.0,51.1383,51.1975,51.1383,51.1806,12900.0
2012-08-21 13:25:00,60.49,60.49,60.46,60.48,11100.0,51.206,51.206,51.1806,51.1975,11100.0
2012-08-21 13:30:00,60.49,60.5,60.44,60.46,8900.0,51.206,51.2145,51.1637,51.1806,8900.0
2012-08-21 13:35:00,60.45,60.48,60.43,60.47,6200.0,51.1721,51.1975,51.1552,51.1891,6200.0
2012-08-21 13:40:00,60.46,60.46,60.38,60.38,6600.0,51.1806,51.1806,51.1129,51.1129,6600.0
2012-08-21 13:45:00,60.37,60.39,60.32,60.34,12400.0,51.1044,51.1213,51.0621,51.079,12400.0
2012-08-21 13:50:00,60.33,60.39,60.29,60.39,8300.0,51.0705,51.1213,51.0367,51.1213,8300.0
2012-08-21 13:55:00,60.38,60.49,60.37,60.48,9300.0,51.1129,51.206,51.1044,51.1975,9300.0
2012-08-21 14:00:00,60.47,60.47,60.42,60.42,8300.0,51.1891,51.1891,51.1467,51.1467,8300.0
2012-08-21 14:05:00,60.45,60.47,60.42,60.44,14200.0,51.1721,51.1891,51.1467,51.1637,14200.0
2012-08-21 14:10:00,60.44,60.47,60.43,60.46,7500.0,51.1637,51.1891,51.1552,51.1806,7500.0
2012-08-21 14:15:00,60.46,60.46,60.38,60.39,6900.0,51.1806,51.1806,51.1129,51.1213,6900.0
2012-08-21 14:20:00,60.4,60.5,60.39,60.48,9400.0,51.1298,51.2145,51.1213,51.1975,9400.0
2012-08-21 14:25:00,60.48,60.48,60.42,60.42,9100.0,51.1975,51.1975,51.1467,51.1467,9100.0
2012-08-21 14:30:00,60.44,60.47,60.44,60.47,3900.0,51.1637,51.1891,51.1637,51.1891,3900.0
2012-08-21 14:35:00,60.48,60.48,60.3,60.34,11100.0,51.1975,51.1975,51.0451,51.079,11100.0
2012-08-21 14:40:00,60.32,60.37,60.31,60.32,5700.0,51.0621,51.1044,51.0536,51.0621,5700.0
2012-08-21 14:45:00,60.33,60.35,60.31,60.32,9200.0,51.0705,51.0875,51.0536,51.0621,9200.0
2012-08-21 14:50:00,60.31,60.34,60.28,60.28,6800.0,51.0536,51.079,51.0282,51.0282,6800.0
2012-08-21 14:55:00,60.29,60.29,60.26,60.27,5800.0,51.0367,51.0367,51.0113,51.0198,5800.0
2012-08-21 15:00:00,60.27,60.27,60.18,60.23,11300.0,51.0198,51.0198,50.9436,50.9859,11300.0
2012-08-21 15:05:00,60.23,60.26,60.22,60.22,8800.0,50.9859,51.0113,50.9774,50.9774,8800.0
2012-08-21 15:10:00,60.19,60.27,60.16,60.24,17200.0,50.952,51.0198,50.9266,50.9944,17200.0
2012-08-21 15:15:00,60.24,60.25,60.16,60.19,19400.0,50.9944,51.0028,50.9266,50.952,19400.0
2012-08-21 15:20:00,60.17,60.23,60.16,60.18,17700.0,50.9351,50.9859,50.9266,50.9436,17700.0
2012-08-21 15:25:00,60.18,60.25,60.17,60.23,13500.0,50.9436,51.0028,50.9351,50.9859,13500.0
2012-08-21 15:30:00,60.22,60.24,60.15,60.15,15900.0,50.9774,50.9944,50.9182,50.9182,15900.0
2012-08-21 15:35:00,60.12,60.26,60.12,60.24,19300.0,50.8928,51.0113,50.8928,50.9944,19300.0
2012-08-21 15:40:00,60.24,60.36,60.23,60.29,32800.0,50.9944,51.0959,50.9859,51.0367,32800.0
2012-08-21 15:45:00,60.29,60.36,60.28,60.31,22400.0,51.0367,51.0959,51.0282,51.0536,22400.0
2012-08-21 15:50:00,60.3,60.31,60.25,60.25,24300.0,51.0451,51.0536,51.0028,51.0028,24300.0
2012-08-21 15:55:00,60.25,60.36,60.25,60.36,61100.0,51.0028,51.0959,51.0028,51.0959,61100.0
2012-08-22 09:30:00,60.08,60.16,59.56,59.62,76900.0,50.8589,50.9266,50.4187,50.4695,76900.0
2012-08-22 09:35:00,59.62,59.88,59.62,59.78,14700.0,50.4695,50.6896,50.4695,50.605,14700.0
2012-08-22 09:40:00,59.84,60.0,59.77,59.9,15800.0,50.6557,50.7912,50.5965,50.7065,15800.0
2012-08-22 09:45:00,59.88,59.95,59.86,59.95,25200.0,50.6896,50.7489,50.6727,50.7489,25200.0
2012-08-22 09:50:00,59.93,59.95,59.86,59.93,10800.0,50.7319,50.7489,50.6727,50.7319,10800.0
2012-08-22 09:55:00,59.88,59.9,59.76,59.87,7300.0,50.6896,50.7065,50.588,50.6811,7300.0
2012-08-22 10:00:00,59.87,59.95,59.84,59.95,12400.0,50.6811,50.7489,50.6557,50.7489,12400.0
2012-08-22 10:05:00,59.91,59.93,59.87,59.89,12500.0,50.715,50.7319,50.6811,50.6981,12500.0
2012-08-22 10:10:00,59.88,59.88,59.79,59.83,15100.0,50.6896,50.6896,50.6134,50.6473,15100.0
2012-08-22 10:15:00,59.82,59.88,59.77,59.88,12000.0,50.6388,50.6896,50.5965,50.6896,12000.0
2012-08-22 10:20:00,59.89,59.96,59.88,59.92,21200.0,50.6981,50.7573,50.6896,50.7235,21200.0
2012-08-22 10:25:00,59.94,59.95,59.83,59.88,23900.0,50.7404,50.7489,50.6473,50.6896,23900.0
2012-08-22 10:30:00,59.89,59.95,59.88,59.91,9500.0,50.6981,50.7489,50.6896,50.715,9500.0
2012-08-22 10:35:00,59.92,59.95,59.85,59.86,16800.0,50.7235,50.7489,50.6642,50.6727,16800.0
2012-08-22 10:40:00,59.85,59.88,59.84,59.85,10300.0,50.6642,50.6896,50.6557,50.6642,10300.0
2012-08-22 10:45:00,59.86,59.88,59.8,59.8,15000.0,50.6727,50.6896,50.6219,50.6219,15000.0
2012-08-22 10:50:00,59.79,59.8,59.75,59.76,17700.0,50.6134,50.6219,50.5796,50.588,17700.0
2012-08-22 10:55:00,59.79,59.9,59.79,59.86,8600.0,50.6134,50.7065,50.6134,50.6727,8600.0
2012-08-22 11:00:00,59.88,59.88,59.77,59.81,8900.0,50.6896,50.6896,50.5965,50.6304,8900.0
2012-08-22 11:05:00,59.82,59.88,59.82,59.84,13400.0,50.6388,50.6896,50.6388,50.6557,13400.0
2012-08-22 11:10:00,59.84,59.9,59.84,59.87,13100.0,50.6557,50.7065,50.6557,50.6811,13100.0
2012-08-22 11:15:00,59.88,59.89,59.82,59.82,12800.0,50.6896,50.6981,50.6388,50.6388,12800.0
2012-08-22 11:20:00,59.82,59.9,59.82,59.86,12300.0,50.6388,50.7065,50.6388,50.6727,12300.0
2012-08-22 11:25:00,59.88,59.88,59.81,59.81,17800.0,50.6896,50.6896,50.6304,50.6304,17800.0
2012-08-22 11:30:00,59.8,59.83,59.75,59.8,20000.0,50.6219,50.6473,50.5796,50.6219,20000.0
2012-08-22 11:35:00,59.79,59.82,59.75,59.8,19800.0,50.6134,50.6388,50.5796,50.6219,19800.0
2012-08-22 11:40:00,59.8,59.84,59.8,59.83,9500.0,50.6219,50.6557,50.6219,50.6473,9500.0
2012-08-22 11:45:00,59.83,59.89,59.83,59.85,30700.0,50.6473,50.6981,50.6473,50.6642,30700.0
2012-08-22 11:50:00,59.86,59.87,59.84,59.86,12000.0,50.6727,50.6811,50.6557,50.6727,12000.0
2012-08-22 11:55:00,59.86,59.92,59.85,59.9,25700.0,50.6727,50.7235,50.6642,50.7065,25700.0
2012-08-22 12:00:00,59.92,59.95,59.9,59.9,14000.0,50.7235,50.7489,50.7065,50.7065,14000.0
2012-08-22 12:05:00,59.89,59.9,59.82,59.83,11200.0,50.6981,50.7065,50.6388,50.6473,11200.0
2012-08-22 12:10:00,59.83,59.86,59.82,59.84,11400.0,50.6473,50.6727,50.6388,50.6557,11400.0
2012-08-22 12:15:00,59.84,59.84,59.76,59.77,25500.0,50.6557,50.6557,50.588,50.5965,25500.0
2012-08-22 12:20:00,59.76,59.76,59.7,59.76,12500.0,50.588,50.588,50.5372,50.588,12500.0
2012-08-22 12:25:00,59.76,59.81,59.73,59.81,7100.0,50.588,50.6304,50.5626,50.6304,7100.0
2012-08-22 12:30:00,59.8,59.85,59.78,59.78,13600.0,50.6219,50.6642,50.605,50.605,13600.0
2012-08-22 12:35:00,59.77,59.79,59.72,59.73,10700.0,50.5965,50.6134,50.5542,50.5626,10700.0
2012-08-22 12:40:00,59.72,59.83,59.71,59.79,11400.0,50.5542,50.6473,50.5457,50.6134,11400.0
2012-08-22 12:45:00,59.81,59.9,59.81,59.88,7900.0,50.6304,50.7065,50.6304,50.6896,7900.0
2012-08-22 12:50:00,59.88,59.89,59.81,59.83,16000.0,50.6896,50.6981,50.6304,50.6473,16000.0
2012-08-22 12:55:00,59.84,59.92,59.84,59.92,6300.0,50.6557,50.7235,50.6557,50.7235,6300.0
2012-08-22 13:00:00,59.93,59.96,59.93,59.94,15300.0,50.7319,50.7573,50.7319,50.7404,15300.0
2012-08-22 13:05:00,59.95,59.95,59.89,59.93,13900.0,50.7489,50.7489,50.6981,50.7319,13900.0
2012-08-22 13:10:00,59.93,59.95,59.93,59.95,10300.0,50.7319,50.7489,50.7319,50.7489,10300.0
2012-08-22 13:15:00,59.95,59.95,59.9,59.95,16200.0,50.7489,50.7489,50.7065,50.7489,16200.0
2012-08-22 13:20:00,59.95,59.96,59.94,59.95,10700.0,50.7489,50.7573,50.7404,50.7489,10700.0
2012-08-22 13:25:00,59.95,60.02,59.94,59.96,16500.0,50.7489,50.8081,50.7404,50.7573,16500.0
2012-08-22 13:30:00,59.96,60.0,59.96,60.0,11200.0,50.7573,50.7912,50.7573,50.7912,11200.0
2012-08-22 13:35:00,60.0,60.02,59.95,59.96,9100.0,50.7912,50.8081,50.7489,50.7573,9100.0
2012-08-22 13:40:00,59.95,60.0,59.95,59.96,9800.0,50.7489,50.7912,50.7489,50.7573,9800.0
2012-08-22 13:45:00,59.96,59.98,59.9,59.9,8600.0,50.7573,50.7743,50.7065,50.7065,8600.0
2012-08-22 13:50:00,59.9,59.96,59.9,59.95,9400.0,50.7065,50.7573,50.7065,50.7489,9400.0
2012-08-22 13:55:00,59.95,59.95,59.87,59.88,11400.0,50.7489,50.7489,50.6811,50.6896,11400.0
2012-08-22 14:00:00,59.89,60.12,59.89,60.06,36700.0,50.6981,50.8928,50.6981,50.842,36700.0
2012-08-22 14:05:00,60.06,60.09,59.82,59.85,35000.0,50.842,50.8674,50.6388,50.6642,35000.0
2012-08-22 14:10:00,59.86,59.95,59.78,59.78,14400.0,50.6727,50.7489,50.605,50.605,14400.0
2012-08-22 14:15:00,59.79,59.82,59.65,59.73,25900.0,50.6134,50.6388,50.4949,50.5626,25900.0
2012-08-22 14:20:00,59.74,59.77,59.68,59.68,13700.0,50.5711,50.5965,50.5203,50.5203,13700.0
2012-08-22 14:25:00,59.67,59.79,59.65,59.75,14200.0,50.5118,50.6134,50.4949,50.5796,14200.0
2012-08-22 14:30:00,59.73,59.81,59.72,59.79,16900.0,50.5626,50.6304,50.5542,50.6134,16900.0
2012-08-22 14:35:00,59.8,59.85,59.77,59.79,12600.0,50.6219,50.6642,50.5965,50.6134,12600.0
2012-08-22 14:40:00,59.8,59.87,59.8,59.85,14800.0,50.6219,50.6811,50.6219,50.6642,14800.0
2012-08-22 14:45:00,59.85,59.95,59.85,59.94,27600.0,50.6642,50.7489,50.6642,50.7404,27600.0
2012-08-22 14:50:00,59.94,60.0,59.94,60.0,35200.0,50.7404,50.7912,50.7404,50.7912,35200.0
2012-08-22 14:55:00,60.0,60.01,59.95,59.95,32400.0,50.7912,50.7997,50.7489,50.7489,32400.0
2012-08-22 15:00:00,59.96,60.0,59.95,59.98,39200.0,50.7573,50.7912,50.7489,50.7743,39200.0
2012-08-22 15:05:00,59.99,60.02,59.96,60.02,27500.0,50.7827,50.8081,50.7573,50.8081,27500.0
2012-08-22 15:10:00,60.03,60.03,59.98,59.99,40000.0,50.8166,50.8166,50.7743,50.7827,40000.0
2012-08-22 15:15:00,59.99,60.0,59.93,59.93,22100.0,50.7827,50.7912,50.7319,50.7319,22100.0
2012-08-22 15:20:00,59.93,59.98,59.91,59.97,25300.0,50.7319,50.7743,50.715,50.7658,25300.0
2012-08-22 15:25:00,59.96,59.97,59.89,59.91,23200.0,50.7573,50.7658,50.6981,50.715,23200.0
2012-08-22 15:30:00,59.91,59.99,59.91,59.97,19100.0,50.715,50.7827,50.715,50.7658,19100.0
2012-08-22 15:35:00,59.96,59.98,59.9,59.94,24300.0,50.7573,50.7743,50.7065,50.7404,24300.0
2012-08-22 15:40:00,59.94,59.96,59.81,59.83,56100.0,50.7404,50.7573,50.6304,50.6473,56100.0
2012-08-22 15:45:00,59.83,59.83,59.71,59.75,56100.0,50.6473,50.6473,50.5457,50.5796,56100.0
2012-08-22 15:50:00,59.76,59.87,59.74,59.74,50200.0,50.588,50.6811,50.5711,50.5711,50200.0
2012-08-22 15:55:00,59.76,59.85,59.69,59.81,97400.0,50.588,50.6642,50.5288,50.6304,97400.0
2012-08-23 09:30:00,59.8,60.16,59.79,60.06,36300.0,50.6219,50.9266,50.6134,50.842,36300.0
2012-08-23 09:35:00,60.07,60.09,59.69,59.71,55600.0,50.8504,50.8674,50.5288,50.5457,55600.0
2012-08-23 09:40:00,59.71,59.76,59.63,59.68,49600.0,50.5457,50.588,50.478,50.5203,49600.0
2012-08-23 09:45:00,59.68,59.95,59.65,59.79,36200.0,50.5203,50.7489,50.4949,50.6134,36200.0
2012-08-23 09:50:00,59.75,60.02,59.72,59.98,27700.0,50.5796,50.8081,50.5542,50.7743,27700.0
2012-08-23 09:55:00,59.95,59.95,59.73,59.87,12200.0,50.7489,50.7489,50.5626,50.6811,12200.0
2012-08-23 10:00:00,59.88,59.98,59.88,59.93,7800.0,50.6896,50.7743,50.6896,50.7319,7800.0
2012-08-23 10:05:00,59.94,59.96,59.87,59.91,11200.0,50.7404,50.7573,50.6811,50.715,11200.0
2012-08-23 10:10:00,59.92,59.92,59.67,59.7,10000.0,50.7235,50.7235,50.5118,50.5372,10000.0
2012-08-23 10:15:00,59.69,59.78,59.68,59.71,6300.0,50.5288,50.605,50.5203,50.5457,6300.0
2012-08-23 10:20:00,59.68,59.82,59.68,59.82,3600.0,50.5203,50.6388,50.5203,50.6388,3600.0
2012-08-23 10:25:00,59.84,59.94,59.83,59.94,6500.0,50.6557,50.7404,50.6473,50.7404,6500.0
2012-08-23 10:30:00,59.95,60.0,59.86,59.95,11400.0,50.7489,50.7912,50.6727,50.7489,11400.0
2012-08-23 10:35:00,59.97,60.0,59.89,59.91,12200.0,50.7658,50.7912,50.6981,50.715,12200.0
2012-08-23 10:40:00,59.89,59.92,59.87,59.9,6300.0,50.6981,50.7235,50.6811,50.7065,6300.0
2012-08-23 10:45:00,59.9,60.02,59.88,59.93,14700.0,50.7065,50.8081,50.6896,50.7319,14700.0
2012-08-23 10:50:00,59.91,59.97,59.84,59.92,22600.0,50.715,50.7658,50.6557,50.7235,22600.0
2012-08-23 10:55:00,59.89,59.96,59.86,59.96,9500.0,50.6981,50.7573,50.6727,50.7573,9500.0
2012-08-23 11:00:00,59.94,59.95,59.75,59.76,8600.0,50.7404,50.7489,50.5796,50.588,8600.0
2012-08-23 11:05:00,59.78,59.89,59.77,59.89,3600.0,50.605,50.6981,50.5965,50.6981,3600.0
2012-08-23 11:10:00,59.89,59.94,59.81,59.85,8500.0,50.6981,50.7404,50.6304,50.6642,8500.0
2012-08-23 11:15:00,59.87,59.91,59.87,59.88,6500.0,50.6811,50.715,50.6811,50.6896,6500.0
2012-08-23 11:20:00,59.87,59.88,59.82,59.84,5900.0,50.6811,50.6896,50.6388,50.6557,5900.0
2012-08-23 11:25:00,59.88,60.03,59.88,59.99,8600.0,50.6896,50.8166,50.6896,50.7827,8600.0
2012-08-23 11:30:00,59.97,59.99,59.86,59.87,5900.0,50.7658,50.7827,50.6727,50.6811,5900.0
2012-08-23 11:35:00,59.86,59.91,59.84,59.84,4500.0,50.6727,50.715,50.6557,50.6557,4500.0
2012-08-23 11:40:00,59.83,59.88,59.82,59.88,5500.0,50.6473,50.6896,50.6388,50.6896,5500.0
2012-08-23 11:45:00,59.87,59.88,59.86,59.88,8400.0,50.6811,50.6896,50.6727,50.6896,8400.0
2012-08-23 11:50:00,59.87,59.87,59.72,59.73,13400.0,50.6811,50.6811,50.5542,50.5626,13400.0
2012-08-23 11:55:00,59.72,59.77,59.68,59.7,23800.0,50.5542,50.5965,50.5203,50.5372,23800.0
2012-08-23 12:00:00,59.7,59.73,59.6,59.61,25900.0,50.5372,50.5626,50.4526,50.4611,25900.0
2012-08-23 12:05:00,59.62,59.62,59.57,59.58,8200.0,50.4695,50.4695,50.4272,50.4357,8200.0
2012-08-23 12:10:00,59.58,59.62,59.49,59.49,27900.0,50.4357,50.4695,50.3595,50.3595,27900.0
2012-08-23 12:15:00,59.49,59.61,59.45,59.59,8200.0,50.3595,50.4611,50.3256,50.4441,8200.0
2012-08-23 12:20:00,59.59,59.6,59.48,59.48,33700.0,50.4441,50.4526,50.351,50.351,33700.0
2012-08-23 12:25:00,59.48,59.57,59.48,59.57,6400.0,50.351,50.4272,50.351,50.4272,6400.0
2012-08-23 12:30:00,59.57,59.71,59.55,59.71,13800.0,50.4272,50.5457,50.4103,50.5457,13800.0
2012-08-23 12:35:00,59.72,59.82,59.72,59.82,6600.0,50.5542,50.6388,50.5542,50.6388,6600.0
2012-08-23 12:40:00,59.82,59.84,59.74,59.76,12700.0,50.6388,50.6557,50.5711,50.588,12700.0
2012-08-23 12:45:00,59.78,59.82,59.7,59.7,9500.0,50.605,50.6388,50.5372,50.5372,9500.0
2012-08-23 12:50:00,59.7,59.75,59.64,59.67,47400.0,50.5372,50.5796,50.4864,50.5118,47400.0
2012-08-23 12:55:00,59.66,59.66,59.57,59.58,11200.0,50.5034,50.5034,50.4272,50.4357,11200.0
2012-08-23 13:00:00,59.61,59.62,59.51,59.54,8000.0,50.4611,50.4695,50.3764,50.4018,8000.0
2012-08-23 13:05:00,59.55,59.57,59.51,59.57,5500.0,50.4103,50.4272,50.3764,50.4272,5500.0
2012-08-23 13:10:00,59.55,59.6,59.38,59.39,22500.0,50.4103,50.4526,50.2664,50.2748,22500.0
2012-08-23 13:15:00,59.39,59.5,59.39,59.5,15000.0,50.2748,50.3679,50.2748,50.3679,15000.0
2012-08-23 13:20:00,59.5,59.51,59.43,59.47,9900.0,50.3679,50.3764,50.3087,50.3425,9900.0
2012-08-23 13:25:00,59.43,59.55,59.41,59.54,8600.0,50.3087,50.4103,50.2917,50.4018,8600.0
2012-08-23 13:30:00,59.54,59.63,59.53,59.63,11900.0,50.4018,50.478,50.3933,50.478,11900.0
2012-08-23 13:35:00,59.66,59.66,59.56,59.58,6800.0,50.5034,50.5034,50.4187,50.4357,6800.0
2012-08-23 13:40:00,59.58,59.71,59.58,59.71,6500.0,50.4357,50.5457,50.4357,50.5457,6500.0
2012-08-23 13:45:00,59.68,59.8,59.68,59.76,5700.0,50.5203,50.6219,50.5203,50.588,5700.0
2012-08-23 13:50:00,59.76,59.85,59.76,59.85,4500.0,50.588,50.6642,50.588,50.6642,4500.0
2012-08-23 13:55:00,59.84,59.84,59.71,59.71,5400.0,50.6557,50.6557,50.5457,50.5457,5400.0
2012-08-23 14:00:00,59.71,59.72,59.69,59.7,2600.0,50.5457,50.5542,50.5288,50.5372,2600.0
2012-08-23 14:05:00,59.69,59.69,59.61,59.64,7000.0,50.5288,50.5288,50.4611,50.4864,7000.0
2012-08-23 14:10:00,59.66,59.69,59.62,59.63,15900.0,50.5034,50.5288,50.4695,50.478,15900.0
2012-08-23 14:15:00,59.63,59.69,59.55,59.55,27100.0,50.478,50.5288,50.4103,50.4103,27100.0
2012-08-23 14:20:00,59.54,59.63,59.48,59.62,12100.0,50.4018,50.478,50.351,50.4695,12100.0
2012-08-23 14:25:00,59.62,59.62,59.54,59.55,3100.0,50.4695,50.4695,50.4018,50.4103,3100.0
2012-08-23 14:30:00,59.55,59.6,59.55,59.6,5100.0,50.4103,50.4526,50.4103,50.4526,5100.0
2012-08-23 14:35:00,59.57,59.67,59.57,59.6,13800.0,50.4272,50.5118,50.4272,50.4526,13800.0
2012-08-23 14:40:00,59.61,59.72,59.61,59.7,13400.0,50.4611,50.5542,50.4611,50.5372,13400.0
2012-08-23 14:45:00,59.71,59.83,59.69,59.76,15700.0,50.5457,50.6473,50.5288,50.588,15700.0
2012-08-23 14:50:00,59.76,59.78,59.71,59.77,11000.0,50.588,50.605,50.5457,50.5965,11000.0
2012-08-23 14:55:00,59.77,59.78,59.68,59.69,15800.0,50.5965,50.605,50.5203,50.5288,15800.0
2012-08-23 15:00:00,59.68,59.71,59.66,59.7,7000.0,50.5203,50.5457,50.5034,50.5372,7000.0
2012-08-23 15:05:00,59.72,59.79,59.71,59.79,10600.0,50.5542,50.6134,50.5457,50.6134,10600.0
2012-08-23 15:10:00,59.81,59.82,59.7,59.7,15000.0,50.6304,50.6388,50.5372,50.5372,15000.0
2012-08-23 15:15:00,59.69,59.72,59.63,59.64,17700.0,50.5288,50.5542,50.478,50.4864,17700.0
2012-08-23 15:20:00,59.65,59.65,59.55,59.61,25200.0,50.4949,50.4949,50.4103,50.4611,25200.0
2012-08-23 15:25:00,59.6,59.66,59.6,59.62,15900.0,50.4526,50.5034,50.4526,50.4695,15900.0
2012-08-23 15:30:00,59.62,59.63,59.56,59.57,24100.0,50.4695,50.478,50.4187,50.4272,24100.0
2012-08-23 15:35:00,59.56,59.62,59.53,59.54,24300.0,50.4187,50.4695,50.3933,50.4018,24300.0
2012-08-23 15:40:00,59.52,59.61,59.5,59.52,28000.0,50.3849,50.4611,50.3679,50.3849,28000.0
2012-08-23 15:45:00,59.52,59.59,59.5,59.56,18900.0,50.3849,50.4441,50.3679,50.4187,18900.0
2012-08-23 15:50:00,59.53,59.55,59.48,59.51,28400.0,50.3933,50.4103,50.351,50.3764,28400.0
2012-08-23 15:55:00,59.5,59.55,59.46,59.55,47600.0,50.3679,50.4103,50.3341,50.4103,47600.0
2012-08-24 09:30:00,59.25,59.35,59.05,59.18,56200.0,50.1563,50.241,49.987,50.097,56200.0
2012-08-24 09:35:00,59.17,59.36,59.11,59.32,24300.0,50.0886,50.2494,50.0378,50.2156,24300.0
2012-08-24 09:40:00,59.35,59.65,59.33,59.46,14800.0,50.241,50.4949,50.224,50.3341,14800.0
2012-08-24 09:45:00,59.46,59.48,59.38,59.48,14400.0,50.3341,50.351,50.2664,50.351,14400.0
2012-08-24 09:50:00,59.5,59.55,59.46,59.52,10600.0,50.3679,50.4103,50.3341,50.3849,10600.0
2012-08-24 09:55:00,59.51,59.63,59.51,59.56,10000.0,50.3764,50.478,50.3764,50.4187,10000.0
2012-08-24 10:00:00,59.55,59.55,59.46,59.49,9600.0,50.4103,50.4103,50.3341,50.3595,9600.0
2012-08-24 10:05:00,59.5,59.53,59.43,59.44,20900.0,50.3679,50.3933,50.3087,50.3171,20900.0
2012-08-24 10:10:00,59.44,59.5,59.42,59.47,9500.0,50.3171,50.3679,50.3002,50.3425,9500.0
2012-08-24 10:15:00,59.47,59.51,59.38,59.4,21500.0,50.3425,50.3764,50.2664,50.2833,21500.0
2012-08-24 10:20:00,59.4,59.45,59.37,59.37,25100.0,50.2833,50.3256,50.2579,50.2579,25100.0
2012-08-24 10:25:00,59.37,59.44,59.34,59.43,8500.0,50.2579,50.3171,50.2325,50.3087,8500.0
2012-08-24 10:30:00,59.43,59.54,59.43,59.52,6700.0,50.3087,50.4018,50.3087,50.3849,6700.0
2012-08-24 10:35:00,59.52,59.64,59.46,59.63,12100.0,50.3849,50.4864,50.3341,50.478,12100.0
2012-08-24 10:40:00,59.62,59.76,59.62,59.72,27000.0,50.4695,50.588,50.4695,50.5542,27000.0
2012-08-24 10:45:00,59.72,59.78,59.69,59.78,15000.0,50.5542,50.605,50.5288,50.605,15000.0
2012-08-24 10:50:00,59.76,59.86,59.75,59.83,8500.0,50.588,50.6727,50.5796,50.6473,8500.0
2012-08-24 10:55:00,59.84,59.93,59.81,59.93,7200.0,50.6557,50.7319,50.6304,50.7319,7200.0
2012-08-24 11:00:00,59.94,60.0,59.89,59.98,20400.0,50.7404,50.7912,50.6981,50.7743,20400.0
2012-08-24 11:05:00,59.98,60.05,59.96,60.0,23400.0,50.7743,50.8335,50.7573,50.7912,23400.0
2012-08-24 11:10:00,59.99,60.02,59.94,59.98,15800.0,50.7827,50.8081,50.7404,50.7743,15800.0
2012-08-24 11:15:00,59.99,60.15,59.99,60.06,71400.0,50.7827,50.9182,50.7827,50.842,71400.0
2012-08-24 11:20:00,60.06,60.17,60.05,60.08,70300.0,50.842,50.9351,50.8335,50.8589,70300.0
2012-08-24 11:25:00,60.07,60.13,59.92,59.93,37300.0,50.8504,50.9012,50.7235,50.7319,37300.0
2012-08-24 11:30:00,59.95,60.03,59.95,59.96,26000.0,50.7489,50.8166,50.7489,50.7573,26000.0
2012-08-24 11:35:00,59.97,60.01,59.94,60.0,14100.0,50.7658,50.7997,50.7404,50.7912,14100.0
2012-08-24 11:40:00,60.0,60.01,59.92,59.92,20700.0,50.7912,50.7997,50.7235,50.7235,20700.0
2012-08-24 11:45:00,59.93,59.96,59.92,59.93,13800.0,50.7319,50.7573,50.7235,50.7319,13800.0
2012-08-24 11:50:00,59.92,59.96,59.9,59.94,12700.0,50.7235,50.7573,50.7065,50.7404,12700.0
2012-08-24 11:55:00,59.96,60.02,59.96,59.98,8400.0,50.7573,50.8081,50.7573,50.7743,8400.0
2012-08-24 12:00:00,59.97,60.0,59.93,59.98,10400.0,50.7658,50.7912,50.7319,50.7743,10400.0
2012-08-24 12:05:00,60.0,60.0,59.96,60.0,4700.0,50.7912,50.7912,50.7573,50.7912,4700.0
2012-08-24 12:10:00,59.98,60.01,59.92,59.93,8800.0,50.7743,50.7997,50.7235,50.7319,8800.0
2012-08-24 12:15:00,59.92,60.0,59.92,59.95,16700.0,50.7235,50.7912,50.7235,50.7489,16700.0
2012-08-24 12:20:00,59.98,60.03,59.97,60.02,6500.0,50.7743,50.8166,50.7658,50.8081,6500.0
2012-08-24 12:25:00,60.02,60.06,60.02,60.06,10500.0,50.8081,50.842,50.8081,50.842,10500.0
2012-08-24 12:30:00,60.06,60.1,60.06,60.07,11900.0,50.842,50.8758,50.842,50.8504,11900.0
2012-08-24 12:35:00,60.08,60.12,60.08,60.12,20900.0,50.8589,50.8928,50.8589,50.8928,20900.0
2012-08-24 12:40:00,60.11,60.15,60.09,60.15,20800.0,50.8843,50.9182,50.8674,50.9182,20800.0
2012-08-24 12:45:00,60.15,60.26,60.15,60.25,26700.0,50.9182,51.0113,50.9182,51.0028,26700.0
2012-08-24 12:50:00,60.26,60.29,60.24,60.25,22700.0,51.0113,51.0367,50.9944,51.0028,22700.0
2012-08-24 12:55:00,60.25,60.27,60.23,60.26,21000.0,51.0028,51.0198,50.9859,51.0113,21000.0
2012-08-24 13:00:00,60.26,60.26,60.2,60.22,22700.0,51.0113,51.0113,50.9605,50.9774,22700.0
2012-08-24 13:05:00,60.21,60.25,60.2,60.25,7900.0,50.969,51.0028,50.9605,51.0028,7900.0
2012-08-24 13:10:00,60.25,60.26,60.2,60.21,8200.0,51.0028,51.0113,50.9605,50.969,8200.0
2012-08-24 13:15:00,60.2,60.2,60.16,60.16,6100.0,50.9605,50.9605,50.9266,50.9266,6100.0
2012-08-24 13:20:00,60.16,60.18,60.15,60.16,9600.0,50.9266,50.9436,50.9182,50.9266,9600.0
2012-08-24 13:25:00,60.15,60.17,60.14,60.16,8200.0,50.9182,50.9351,50.9097,50.9266,8200.0
2012-08-24 13:30:00,60.17,60.19,60.15,60.17,17500.0,50.9351,50.952,50.9182,50.9351,17500.0
2012-08-24 13:35:00,60.16,60.17,60.14,60.15,8800.0,50.9266,50.9351,50.9097,50.9182,8800.0
2012-08-24 13:40:00,60.15,60.24,60.14,60.22,13400.0,50.9182,50.9944,50.9097,50.9774,13400.0
2012-08-24 13:45:00,60.22,60.27,60.2,60.25,14400.0,50.9774,51.0198,50.9605,51.0028,14400.0
2012-08-24 13:50:00,60.24,60.3,60.24,60.3,12300.0,50.9944,51.0451,50.9944,51.0451,12300.0
2012-08-24 13:55:00,60.31,60.31,60.3,60.31,30500.0,51.0536,51.0536,51.0451,51.0536,30500.0
2012-08-24 14:00:00,60.3,60.36,60.3,60.33,19500.0,51.0451,51.0959,51.0451,51.0705,19500.0
2012-08-24 14:05:00,60.32,60.32,60.27,60.28,17000.0,51.0621,51.0621,51.0198,51.0282,17000.0
2012-08-24 14:10:00,60.28,60.29,60.21,60.22,9000.0,51.0282,51.0367,50.969,50.9774,9000.0
2012-08-24 14:15:00,60.2,60.22,60.14,60.14,11600.0,50.9605,50.9774,50.9097,50.9097,11600.0
2012-08-24 14:20:00,60.13,60.14,60.1,60.12,11100.0,50.9012,50.9097,50.8758,50.8928,11100.0
2012-08-24 14:25:00,60.1,60.1,60.01,60.03,26100.0,50.8758,50.8758,50.7997,50.8166,26100.0
2012-08-24 14:30:00,60.04,60.06,60.02,60.02,15900.0,50.8251,50.842,50.8081,50.8081,15900.0
2012-08-24 14:35:00,60.02,60.03,59.99,59.99,8700.0,50.8081,50.8166,50.7827,50.7827,8700.0
2012-08-24 14:40:00,59.99,60.01,59.96,60.01,10700.0,50.7827,50.7997,50.7573,50.7997,10700.0
2012-08-24 14:45:00,60.0,60.03,59.98,60.01,5300.0,50.7912,50.8166,50.7743,50.7997,5300.0
2012-08-24 14:50:00,60.01,60.01,59.94,59.96,9600.0,50.7997,50.7997,50.7404,50.7573,9600.0
2012-08-24 14:55:00,59.96,59.96,59.94,59.96,9200.0,50.7573,50.7573,50.7404,50.7573,9200.0
2012-08-24 15:00:00,59.96,60.01,59.95,59.97,13600.0,50.7573,50.7997,50.7489,50.7658,13600.0
2012-08-24 15:05:00,59.98,59.98,59.96,59.98,13900.0,50.7743,50.7743,50.7573,50.7743,13900.0
2012-08-24 15:10:00,59.98,60.0,59.97,60.0,14000.0,50.7743,50.7912,50.7658,50.7912,14000.0
2012-08-24 15:15:00,60.0,60.06,59.98,60.05,15500.0,50.7912,50.842,50.7743,50.8335,15500.0
2012-08-24 15:20:00,60.06,60.07,60.04,60.05,28100.0,50.842,50.8504,50.8251,50.8335,28100.0
2012-08-24 15:25:00,60.05,60.08,60.03,60.04,17200.0,50.8335,50.8589,50.8166,50.8251,17200.0
2012-08-24 15:30:00,60.05,60.08,60.01,60.04,30200.0,50.8335,50.8589,50.7997,50.8251,30200.0
2012-08-24 15:35:00,60.04,60.06,60.0,60.04,21100.0,50.8251,50.842,50.7912,50.8251,21100.0
2012-08-24 15:40:00,60.04,60.06,59.98,60.01,29600.0,50.8251,50.842,50.7743,50.7997,29600.0
2012-08-24 15:45:00,60.01,60.08,59.96,60.02,51500.0,50.7997,50.8589,50.7573,50.8081,51500.0
2012-08-24 15:50:00,60.02,60.06,59.95,60.0,35300.0,50.8081,50.842,50.7489,50.7912,35300.0
2012-08-24 15:55:00,59.98,60.1,59.89,60.07,116200.0,50.7743,50.8758,50.6981,50.8504,116200.0
2012-08-27 09:30:00,60.14,60.15,59.83,59.9,25600.0,50.9097,50.9182,50.6473,50.7065,25600.0
2012-08-27 09:35:00,59.95,60.09,59.9,59.98,13100.0,50.7489,50.8674,50.7065,50.7743,13100.0
2012-08-27 09:40:00,59.95,59.98,59.75,59.75,14700.0,50.7489,50.7743,50.5796,50.5796,14700.0
2012-08-27 09:45:00,59.75,59.91,59.73,59.86,21900.0,50.5796,50.715,50.5626,50.6727,21900.0
2012-08-27 09:50:00,59.88,60.08,59.82,60.0,24200.0,50.6896,50.8589,50.6388,50.7912,24200.0
2012-08-27 09:55:00,60.0,60.13,59.99,60.07,20000.0,50.7912,50.9012,50.7827,50.8504,20000.0
2012-08-27 10:00:00,60.07,60.08,59.89,59.89,78300.0,50.8504,50.8589,50.6981,50.6981,78300.0
2012-08-27 10:05:00,59.91,60.01,59.85,59.99,16900.0,50.715,50.7997,50.6642,50.7827,16900.0
2012-08-27 10:10:00,59.99,59.99,59.88,59.92,19400.0,50.7827,50.7827,50.6896,50.7235,19400.0
2012-08-27 10:15:00,59.93,60.07,59.93,60.05,31600.0,50.7319,50.8504,50.7319,50.8335,31600.0
2012-08-27 10:20:00,60.07,60.07,59.93,60.02,12300.0,50.8504,50.8504,50.7319,50.8081,12300.0
2012-08-27 10:25:00,60.02,60.03,59.91,59.97,9700.0,50.8081,50.8166,50.715,50.7658,9700.0
2012-08-27 10:30:00,59.99,60.03,59.92,60.01,10800.0,50.7827,50.8166,50.7235,50.7997,10800.0
2012-08-27 10:35:00,60.03,60.13,60.01,60.13,7600.0,50.8166,50.9012,50.7997,50.9012,7600.0
2012-08-27 10:40:00,60.11,60.16,60.05,60.15,25400.0,50.8843,50.9266,50.8335,50.9182,25400.0
2012-08-27 10:45:00,60.15,60.22,60.15,60.21,16100.0,50.9182,50.9774,50.9182,50.969,16100.0
2012-08-27 10:50:00,60.22,60.25,60.2,60.21,6700.0,50.9774,51.0028,50.9605,50.969,6700.0
2012-08-27 10:55:00,60.22,60.26,60.16,60.26,9800.0,50.9774,51.0113,50.9266,51.0113,9800.0
2012-08-27 11:00:00,60.25,60.26,60.15,60.2,23500.0,51.0028,51.0113,50.9182,50.9605,23500.0
2012-08-27 11:05:00,60.19,60.32,60.19,60.29,19100.0,50.952,51.0621,50.952,51.0367,19100.0
2012-08-27 11:10:00,60.29,60.33,60.25,60.31,8300.0,51.0367,51.0705,51.0028,51.0536,8300.0
2012-08-27 11:15:00,60.28,60.39,60.28,60.38,12900.0,51.0282,51.1213,51.0282,51.1129,12900.0
2012-08-27 11:20:00,60.38,60.38,60.32,60.34,10400.0,51.1129,51.1129,51.0621,51.079,10400.0
2012-08-27 11:25:00,60.35,60.4,60.35,60.4,9900.0,51.0875,51.1298,51.0875,51.1298,9900.0
2012-08-27 11:30:00,60.4,60.43,60.28,60.28,16200.0,51.1298,51.1552,51.0282,51.0282,16200.0
2012-08-27 11:35:00,60.3,60.38,60.23,60.28,44500.0,51.0451,51.1129,50.9859,51.0282,44500.0
2012-08-27 11:40:00,60.29,60.31,60.26,60.27,6700.0,51.0367,51.0536,51.0113,51.0198,6700.0
2012-08-27 11:45:00,60.28,60.28,60.23,60.26,4200.0,51.0282,51.0282,50.9859,51.0113,4200.0
2012-08-27 11:50:00,60.27,60.27,60.17,60.19,6500.0,51.0198,51.0198,50.9351,50.952,6500.0
2012-08-27 11:55:00,60.2,60.21,60.06,60.06,24800.0,50.9605,50.969,50.842,50.842,24800.0
2012-08-27 12:00:00,60.07,60.08,60.01,60.01,20500.0,50.8504,50.8589,50.7997,50.7997,20500.0
2012-08-27 12:05:00,60.0,60.03,59.98,60.01,12400.0,50.7912,50.8166,50.7743,50.7997,12400.0
2012-08-27 12:10:00,60.01,60.01,59.96,60.0,10700.0,50.7997,50.7997,50.7573,50.7912,10700.0
2012-08-27 12:15:00,60.0,60.01,59.93,59.95,9200.0,50.7912,50.7997,50.7319,50.7489,9200.0
2012-08-27 12:20:00,59.95,59.99,59.85,59.87,15200.0,50.7489,50.7827,50.6642,50.6811,15200.0
2012-08-27 12:25:00,59.87,60.02,59.83,59.99,31900.0,50.6811,50.8081,50.6473,50.7827,31900.0
2012-08-27 12:30:00,60.0,60.02,59.96,60.01,15200.0,50.7912,50.8081,50.7573,50.7997,15200.0
2012-08-27 12:35:00,60.0,60.0,60.0,60.0,2200.0,50.7912,50.7912,50.7912,50.7912,2200.0
2012-08-27 12:40:00,59.99,60.0,59.94,59.98,6600.0,50.7827,50.7912,50.7404,50.7743,6600.0
2012-08-27 12:45:00,59.98,60.01,59.97,59.98,26000.0,50.7743,50.7997,50.7658,50.7743,26000.0
2012-08-27 12:50:00,59.97,59.98,59.95,59.95,2700.0,50.7658,50.7743,50.7489,50.7489,2700.0
2012-08-27 12:55:00,59.95,59.96,59.94,59.95,3300.0,50.7489,50.7573,50.7404,50.7489,3300.0
2012-08-27 13:00:00,59.95,59.95,59.88,59.9,4800.0,50.7489,50.7489,50.6896,50.7065,4800.0
2012-08-27 13:05:00,59.9,59.9,59.86,59.9,4900.0,50.7065,50.7065,50.6727,50.7065,4900.0
2012-08-27 13:10:00,59.9,59.94,59.89,59.94,2800.0,50.7065,50.7404,50.6981,50.7404,2800.0
2012-08-27 13:15:00,59.94,59.96,59.88,59.88,5800.0,50.7404,50.7573,50.6896,50.6896,5800.0
2012-08-27 13:20:00,59.89,59.94,59.86,59.94,5700.0,50.6981,50.7404,50.6727,50.7404,5700.0
2012-08-27 13:25:00,59.95,59.98,59.93,59.96,5000.0,50.7489,50.7743,50.7319,50.7573,5000.0
2012-08-27 13:30:00,59.95,59.95,59.91,59.93,4700.0,50.7489,50.7489,50.715,50.7319,4700.0
2012-08-27 13:35:00,59.94,59.94,59.91,59.92,5800.0,50.7404,50.7404,50.715,50.7235,5800.0
2012-08-27 13:40:00,59.91,59.94,59.8,59.94,32800.0,50.715,50.7404,50.6219,50.7404,32800.0
2012-08-27 13:45:00,59.93,59.96,59.87,59.87,80400.0,50.7319,50.7573,50.6811,50.6811,80400.0
2012-08-27 13:50:00,59.87,59.93,59.86,59.88,59600.0,50.6811,50.7319,50.6727,50.6896,59600.0
2012-08-27 13:55:00,59.89,59.92,59.86,59.92,3700.0,50.6981,50.7235,50.6727,50.7235,3700.0
2012-08-27 14:00:00,59.91,59.93,59.9,59.91,4900.0,50.715,50.7319,50.7065,50.715,4900.0
2012-08-27 14:05:00,59.91,59.92,59.86,59.86,11500.0,50.715,50.7235,50.6727,50.6727,11500.0
2012-08-27 14:10:00,59.88,59.93,59.88,59.89,9300.0,50.6896,50.7319,50.6896,50.6981,9300.0
2012-08-27 14:15:00,59.91,59.92,59.86,59.92,12700.0,50.715,50.7235,50.6727,50.7235,12700.0
2012-08-27 14:20:00,59.92,59.93,59.89,59.89,7800.0,50.7235,50.7319,50.6981,50.6981,7800.0
2012-08-27 14:25:00,59.9,59.92,59.86,59.9,8300.0,50.7065,50.7235,50.6727,50.7065,8300.0
2012-08-27 14:30:00,59.9,60.0,59.9,60.0,12200.0,50.7065,50.7912,50.7065,50.7912,12200.0
2012-08-27 14:35:00,59.99,60.04,59.99,60.03,4500.0,50.7827,50.8251,50.7827,50.8166,4500.0
2012-08-27 14:40:00,60.03,60.04,60.01,60.01,7700.0,50.8166,50.8251,50.7997,50.7997,7700.0
2012-08-27 14:45:00,60.0,60.01,59.98,59.98,6200.0,50.7912,50.7997,50.7743,50.7743,6200.0
2012-08-27 14:50:00,59.97,59.98,59.92,59.93,9800.0,50.7658,50.7743,50.7235,50.7319,9800.0
2012-08-27 14:55:00,59.92,59.94,59.86,59.92,12300.0,50.7235,50.7404,50.6727,50.7235,12300.0
2012-08-27 15:00:00,59.91,59.91,59.88,59.89,8400.0,50.715,50.715,50.6896,50.6981,8400.0
2012-08-27 15:05:00,59.9,59.92,59.88,59.9,9000.0,50.7065,50.7235,50.6896,50.7065,9000.0
2012-08-27 15:10:00,59.9,59.91,59.85,59.91,14500.0,50.7065,50.715,50.6642,50.715,14500.0
2012-08-27 15:15:00,59.9,59.99,59.9,59.97,27500.0,50.7065,50.7827,50.7065,50.7658,27500.0
2012-08-27 15:20:00,59.97,59.97,59.85,59.89,20900.0,50.7658,50.7658,50.6642,50.6981,20900.0
2012-08-27 15:25:00,59.88,59.89,59.84,59.86,13600.0,50.6896,50.6981,50.6557,50.6727,13600.0
2012-08-27 15:30:00,59.86,59.92,59.84,59.85,18700.0,50.6727,50.7235,50.6557,50.6642,18700.0
2012-08-27 15:35:00,59.87,59.92,59.77,59.79,29100.0,50.6811,50.7235,50.5965,50.6134,29100.0
2012-08-27 15:40:00,59.8,59.84,59.76,59.79,32800.0,50.6219,50.6557,50.588,50.6134,32800.0
2012-08-27 15:45:00,59.77,59.87,59.76,59.82,37600.0,50.5965,50.6811,50.588,50.6388,37600.0
2012-08-27 15:50:00,59.82,59.85,59.78,59.79,27200.0,50.6388,50.6642,50.605,50.6134,27200.0
2012-08-27 15:55:00,59.78,59.89,59.73,59.81,97800.0,50.605,50.6981,50.5626,50.6304,97800.0
2012-08-28 09:30:00,59.81,60.18,59.71,60.18,84700.0,50.6304,50.9436,50.5457,50.9436,84700.0
2012-08-28 09:35:00,60.16,60.38,59.99,60.38,35600.0,50.9266,51.1129,50.7827,51.1129,35600.0
2012-08-28 09:40:00,60.41,60.75,60.31,60.67,33000.0,51.1383,51.4261,51.0536,51.3584,33000.0
2012-08-28 09:45:00,60.66,60.84,60.63,60.74,52800.0,51.3499,51.5023,51.3245,51.4176,52800.0
2012-08-28 09:50:00,60.72,60.79,60.26,60.38,41200.0,51.4007,51.4599,51.0113,51.1129,41200.0
2012-08-28 09:55:00,60.38,60.48,60.3,60.48,41600.0,51.1129,51.1975,51.0451,51.1975,41600.0
2012-08-28 10:00:00,60.48,60.48,60.05,60.18,34400.0,51.1975,51.1975,50.8335,50.9436,34400.0
2012-08-28 10:05:00,60.17,60.38,60.17,60.22,24700.0,50.9351,51.1129,50.9351,50.9774,24700.0
2012-08-28 10:10:00,60.21,60.34,60.2,60.24,16500.0,50.969,51.079,50.9605,50.9944,16500.0
2012-08-28 10:15:00,60.27,60.29,60.2,60.21,7600.0,51.0198,51.0367,50.9605,50.969,7600.0
2012-08-28 10:20:00,60.19,60.24,60.11,60.2,84700.0,50.952,50.9944,50.8843,50.9605,84700.0
2012-08-28 10:25:00,60.2,60.26,60.18,60.22,39000.0,50.9605,51.0113,50.9436,50.9774,39000.0
2012-08-28 10:30:00,60.22,60.32,60.21,60.21,15800.0,50.9774,51.0621,50.969,50.969,15800.0
2012-08-28 10:35:00,60.22,60.25,60.2,60.25,12500.0,50.9774,51.0028,50.9605,51.0028,12500.0
2012-08-28 10:40:00,60.22,60.25,60.18,60.2,23000.0,50.9774,51.0028,50.9436,50.9605,23000.0
2012-08-28 10:45:00,60.21,60.27,60.2,60.22,12400.0,50.969,51.0198,50.9605,50.9774,12400.0
2012-08-28 10:50:00,60.21,60.27,60.16,60.19,15500.0,50.969,51.0198,50.9266,50.952,15500.0
2012-08-28 10:55:00,60.18,60.22,60.1,60.11,11200.0,50.9436,50.9774,50.8758,50.8843,11200.0
2012-08-28 11:00:00,60.11,60.15,60.1,60.15,3800.0,50.8843,50.9182,50.8758,50.9182,3800.0
2012-08-28 11:05:00,60.14,60.15,60.08,60.13,14200.0,50.9097,50.9182,50.8589,50.9012,14200.0
2012-08-28 11:10:00,60.14,60.14,59.96,59.98,18900.0,50.9097,50.9097,50.7573,50.7743,18900.0
2012-08-28 11:15:00,59.97,60.08,59.94,60.04,31700.0,50.7658,50.8589,50.7404,50.8251,31700.0
2012-08-28 11:20:00,60.03,60.1,60.0,60.04,16400.0,50.8166,50.8758,50.7912,50.8251,16400.0
2012-08-28 11:25:00,60.04,60.11,59.97,60.07,29400.0,50.8251,50.8843,50.7658,50.8504,29400.0
2012-08-28 11:30:00,60.07,60.23,60.07,60.21,16900.0,50.8504,50.9859,50.8504,50.969,16900.0
2012-08-28 11:35:00,60.21,60.28,60.21,60.25,13300.0,50.969,51.0282,50.969,51.0028,13300.0
2012-08-28 11:40:00,60.24,60.24,60.14,60.22,18500.0,50.9944,50.9944,50.9097,50.9774,18500.0
2012-08-28 11:45:00,60.23,60.31,60.23,60.31,12400.0,50.9859,51.0536,50.9859,51.0536,12400.0
2012-08-28 11:50:00,60.3,60.31,60.25,60.31,11500.0,51.0451,51.0536,51.0028,51.0536,11500.0
2012-08-28 11:55:00,60.3,60.32,60.24,60.31,12800.0,51.0451,51.0621,50.9944,51.0536,12800.0
2012-08-28 12:00:00,60.31,60.37,60.29,60.34,8400.0,51.0536,51.1044,51.0367,51.079,8400.0
2012-08-28 12:05:00,60.34,60.37,60.29,60.29,9500.0,51.079,51.1044,51.0367,51.0367,9500.0
2012-08-28 12:10:00,60.28,60.28,60.16,60.19,15400.0,51.0282,51.0282,50.9266,50.952,15400.0
2012-08-28 12:15:00,60.19,60.22,60.15,60.21,16300.0,50.952,50.9774,50.9182,50.969,16300.0
2012-08-28 12:20:00,60.21,60.29,60.18,60.19,37100.0,50.969,51.0367,50.9436,50.952,37100.0
2012-08-28 12:25:00,60.2,60.26,60.17,60.23,41700.0,50.9605,51.0113,50.9351,50.9859,41700.0
2012-08-28 12:30:00,60.22,60.23,60.14,60.18,17000.0,50.9774,50.9859,50.9097,50.9436,17000.0
2012-08-28 12:35:00,60.19,60.23,60.18,60.2,3700.0,50.952,50.9859,50.9436,50.9605,3700.0
2012-08-28 12:40:00,60.19,60.19,60.04,60.04,22500.0,50.952,50.952,50.8251,50.8251,22500.0
2012-08-28 12:45:00,60.04,60.11,60.0,60.02,21500.0,50.8251,50.8843,50.7912,50.8081,21500.0
2012-08-28 12:50:00,60.02,60.18,59.99,60.14,16500.0,50.8081,50.9436,50.7827,50.9097,16500.0
2012-08-28 12:55:00,60.11,60.18,60.11,60.16,6800.0,50.8843,50.9436,50.8843,50.9266,6800.0
2012-08-28 13:00:00,60.15,60.17,59.95,60.01,54400.0,50.9182,50.9351,50.7489,50.7997,54400.0
2012-08-28 13:05:00,60.01,60.09,60.0,60.07,13500.0,50.7997,50.8674,50.7912,50.8504,13500.0
2012-08-28 13:10:00,60.06,60.07,59.95,59.95,12500.0,50.842,50.8504,50.7489,50.7489,12500.0
2012-08-28 13:15:00,59.95,60.01,59.94,59.94,14000.0,50.7489,50.7997,50.7404,50.7404,14000.0
2012-08-28 13:20:00,59.94,59.98,59.93,59.98,27100.0,50.7404,50.7743,50.7319,50.7743,27100.0
2012-08-28 13:25:00,59.98,59.99,59.87,59.89,15300.0,50.7743,50.7827,50.6811,50.6981,15300.0
2012-08-28 13:30:00,59.89,59.9,59.83,59.89,15300.0,50.6981,50.7065,50.6473,50.6981,15300.0
2012-08-28 13:35:00,59.89,60.0,59.85,60.0,30800.0,50.6981,50.7912,50.6642,50.7912,30800.0
2012-08-28 13:40:00,59.96,59.98,59.89,59.97,11400.0,50.7573,50.7743,50.6981,50.7658,11400.0
2012-08-28 13:45:00,59.98,60.08,59.98,60.05,14700.0,50.7743,50.8589,50.7743,50.8335,14700.0
2012-08-28 13:50:00,60.04,60.07,60.0,60.06,12600.0,50.8251,50.8504,50.7912,50.842,12600.0
2012-08-28 13:55:00,60.06,60.14,60.04,60.12,9100.0,50.842,50.9097,50.8251,50.8928,9100.0
2012-08-28 14:00:00,60.11,60.22,60.1,60.2,13600.0,50.8843,50.9774,50.8758,50.9605,13600.0
2012-08-28 14:05:00,60.19,60.19,60.08,60.18,50300.0,50.952,50.952,50.8589,50.9436,50300.0
2012-08-28 14:10:00,60.18,60.18,60.01,60.04,73600.0,50.9436,50.9436,50.7997,50.8251,73600.0
2012-08-28 14:15:00,60.03,60.11,60.0,60.1,15400.0,50.8166,50.8843,50.7912,50.8758,15400.0
2012-08-28 14:20:00,60.1,60.15,60.1,60.14,6900.0,50.8758,50.9182,50.8758,50.9097,6900.0
2012-08-28 14:25:00,60.15,60.15,60.08,60.11,10200.0,50.9182,50.9182,50.8589,50.8843,10200.0
2012-08-28 14:30:00,60.1,60.14,60.08,60.08,9500.0,50.8758,50.9097,50.8589,50.8589,9500.0
2012-08-28 14:35:00,60.08,60.09,60.01,60.05,24100.0,50.8589,50.8674,50.7997,50.8335,24100.0
2012-08-28 14:40:00,60.04,60.08,60.04,60.06,6000.0,50.8251,50.8589,50.8251,50.842,6000.0
2012-08-28 14:45:00,60.04,60.05,59.97,60.01,13700.0,50.8251,50.8335,50.7658,50.7997,13700.0
2012-08-28 14:50:00,60.01,60.02,59.96,59.98,19700.0,50.7997,50.8081,50.7573,50.7743,19700.0
2012-08-28 14:55:00,59.98,60.04,59.98,60.02,12000.0,50.7743,50.8251,50.7743,50.8081,12000.0
2012-08-28 15:00:00,60.0,60.04,59.99,60.02,15600.0,50.7912,50.8251,50.7827,50.8081,15600.0
2012-08-28 15:05:00,60.02,60.03,60.0,60.03,18000.0,50.8081,50.8166,50.7912,50.8166,18000.0
2012-08-28 15:10:00,60.02,60.04,60.0,60.02,22500.0,50.8081,50.8251,50.7912,50.8081,22500.0
2012-08-28 15:15:00,60.03,60.15,60.01,60.09,67700.0,50.8166,50.9182,50.7997,50.8674,67700.0
2012-08-28 15:20:00,60.09,60.14,60.06,60.13,71100.0,50.8674,50.9097,50.842,50.9012,71100.0
2012-08-28 15:25:00,60.13,60.21,60.13,60.19,52200.0,50.9012,50.969,50.9012,50.952,52200.0
2012-08-28 15:30:00,60.2,60.23,60.11,60.11,92600.0,50.9605,50.9859,50.8843,50.8843,92600.0
2012-08-28 15:35:00,60.11,60.19,60.11,60.19,72800.0,50.8843,50.952,50.8843,50.952,72800.0
2012-08-28 15:40:00,60.19,60.21,60.16,60.2,75100.0,50.952,50.969,50.9266,50.9605,75100.0
2012-08-28 15:45:00,60.19,60.21,60.15,60.15,74900.0,50.952,50.969,50.9182,50.9182,74900.0
2012-08-28 15:50:00,60.15,60.17,60.09,60.14,62100.0,50.9182,50.9351,50.8674,50.9097,62100.0
2012-08-28 15:55:00,60.14,60.19,60.09,60.19,137700.0,50.9097,50.952,50.8674,50.952,137700.0
2012-08-29 09:30:00,60.09,60.26,59.52,60.0,74000.0,50.8674,51.0113,50.3849,50.7912,74000.0
2012-08-29 09:35:00,60.0,60.11,59.98,60.01,23500.0,50.7912,50.8843,50.7743,50.7997,23500.0
2012-08-29 09:40:00,60.01,60.11,59.97,60.01,22800.0,50.7997,50.8843,50.7658,50.7997,22800.0
2012-08-29 09:45:00,60.01,60.01,59.91,59.96,20200.0,50.7997,50.7997,50.715,50.7573,20200.0
2012-08-29 09:50:00,59.96,60.03,59.92,59.92,14800.0,50.7573,50.8166,50.7235,50.7235,14800.0
2012-08-29 09:55:00,59.92,59.92,59.76,59.84,14800.0,50.7235,50.7235,50.588,50.6557,14800.0
2012-08-29 10:00:00,59.87,59.89,59.78,59.83,10200.0,50.6811,50.6981,50.605,50.6473,10200.0
2012-08-29 10:05:00,59.82,59.89,59.77,59.8,8200.0,50.6388,50.6981,50.5965,50.6219,8200.0
2012-08-29 10:10:00,59.79,59.88,59.75,59.88,34100.0,50.6134,50.6896,50.5796,50.6896,34100.0
2012-08-29 10:15:00,59.88,59.9,59.82,59.87,21500.0,50.6896,50.7065,50.6388,50.6811,21500.0
2012-08-29 10:20:00,59.87,59.93,59.85,59.92,18400.0,50.6811,50.7319,50.6642,50.7235,18400.0
2012-08-29 10:25:00,59.9,59.95,59.9,59.93,3500.0,50.7065,50.7489,50.7065,50.7319,3500.0
2012-08-29 10:30:00,59.9,59.96,59.9,59.94,4400.0,50.7065,50.7573,50.7065,50.7404,4400.0
2012-08-29 10:35:00,59.94,59.96,59.87,59.88,4500.0,50.7404,50.7573,50.6811,50.6896,4500.0
2012-08-29 10:40:00,59.87,59.9,59.82,59.84,7100.0,50.6811,50.7065,50.6388,50.6557,7100.0
2012-08-29 10:45:00,59.82,60.03,59.78,59.82,43100.0,50.6388,50.8166,50.605,50.6388,43100.0
2012-08-29 10:50:00,59.8,60.09,59.76,59.81,56300.0,50.6219,50.8674,50.588,50.6304,56300.0
2012-08-29 10:55:00,59.78,59.99,59.74,59.83,48500.0,50.605,50.7827,50.5711,50.6473,48500.0
2012-08-29 11:00:00,59.83,59.95,59.82,59.91,11500.0,50.6473,50.7489,50.6388,50.715,11500.0
2012-08-29 11:05:00,59.9,59.99,59.9,59.96,6300.0,50.7065,50.7827,50.7065,50.7573,6300.0
2012-08-29 11:10:00,59.97,59.98,59.95,59.96,2800.0,50.7658,50.7743,50.7489,50.7573,2800.0
2012-08-29 11:15:00,59.97,60.03,59.97,60.02,23300.0,50.7658,50.8166,50.7658,50.8081,23300.0
2012-08-29 11:20:00,60.03,60.03,59.97,59.98,5200.0,50.8166,50.8166,50.7658,50.7743,5200.0
2012-08-29 11:25:00,59.97,59.97,59.94,59.95,6500.0,50.7658,50.7658,50.7404,50.7489,6500.0
2012-08-29 11:30:00,59.96,59.99,59.95,59.98,4300.0,50.7573,50.7827,50.7489,50.7743,4300.0
2012-08-29 11:35:00,59.98,60.05,59.97,60.04,21000.0,50.7743,50.8335,50.7658,50.8251,21000.0
2012-08-29 11:40:00,60.04,60.06,60.01,60.03,8300.0,50.8251,50.842,50.7997,50.8166,8300.0
2012-08-29 11:45:00,60.05,60.06,60.01,60.06,4200.0,50.8335,50.842,50.7997,50.842,4200.0
2012-08-29 11:50:00,60.07,60.11,60.07,60.11,5500.0,50.8504,50.8843,50.8504,50.8843,5500.0
2012-08-29 11:55:00,60.11,60.14,60.05,60.09,38300.0,50.8843,50.9097,50.8335,50.8674,38300.0
2012-08-29 12:00:00,60.09,60.15,60.08,60.13,5800.0,50.8674,50.9182,50.8589,50.9012,5800.0
2012-08-29 12:05:00,60.13,60.15,60.09,60.15,3800.0,50.9012,50.9182,50.8674,50.9182,3800.0
2012-08-29 12:10:00,60.14,60.16,60.13,60.13,3900.0,50.9097,50.9266,50.9012,50.9012,3900.0
2012-08-29 12:15:00,60.12,60.12,60.07,60.09,11400.0,50.8928,50.8928,50.8504,50.8674,11400.0
2012-08-29 12:20:00,60.09,60.1,60.05,60.06,15400.0,50.8674,50.8758,50.8335,50.842,15400.0
2012-08-29 12:25:00,60.05,60.12,60.05,60.07,8500.0,50.8335,50.8928,50.8335,50.8504,8500.0
2012-08-29 12:30:00,60.07,60.07,60.03,60.04,12900.0,50.8504,50.8504,50.8166,50.8251,12900.0
2012-08-29 12:35:00,60.04,60.11,60.04,60.11,5500.0,50.8251,50.8843,50.8251,50.8843,5500.0
2012-08-29 12:40:00,60.11,60.12,60.09,60.11,2500.0,50.8843,50.8928,50.8674,50.8843,2500.0
2012-08-29 12:45:00,60.11,60.11,60.07,60.07,10400.0,50.8843,50.8843,50.8504,50.8504,10400.0
2012-08-29 12:50:00,60.07,60.07,60.0,60.01,9700.0,50.8504,50.8504,50.7912,50.7997,9700.0
2012-08-29 12:55:00,60.0,60.04,60.0,60.0,3800.0,50.7912,50.8251,50.7912,50.7912,3800.0
2012-08-29 13:00:00,60.0,60.08,60.0,60.05,12600.0,50.7912,50.8589,50.7912,50.8335,12600.0
2012-08-29 13:05:00,60.06,60.06,60.04,60.04,4000.0,50.842,50.842,50.8251,50.8251,4000.0
2012-08-29 13:10:00,60.05,60.14,60.05,60.09,8200.0,50.8335,50.9097,50.8335,50.8674,8200.0
2012-08-29 13:15:00,60.09,60.12,60.07,60.11,7200.0,50.8674,50.8928,50.8504,50.8843,7200.0
2012-08-29 13:20:00,60.09,60.11,60.07,60.1,6200.0,50.8674,50.8843,50.8504,50.8758,6200.0
2012-08-29 13:25:00,60.09,60.1,60.06,60.07,7100.0,50.8674,50.8758,50.842,50.8504,7100.0
2012-08-29 13:30:00,60.07,60.07,60.04,60.05,7100.0,50.8504,50.8504,50.8251,50.8335,7100.0
2012-08-29 13:35:00,60.05,60.09,60.03,60.09,8200.0,50.8335,50.8674,50.8166,50.8674,8200.0
2012-08-29 13:40:00,60.09,60.13,60.08,60.13,7600.0,50.8674,50.9012,50.8589,50.9012,7600.0
2012-08-29 13:45:00,60.12,60.13,60.1,60.1,5000.0,50.8928,50.9012,50.8758,50.8758,5000.0
2012-08-29 13:50:00,60.1,60.13,60.08,60.09,5700.0,50.8758,50.9012,50.8589,50.8674,5700.0
2012-08-29 13:55:00,60.1,60.12,60.07,60.12,9300.0,50.8758,50.8928,50.8504,50.8928,9300.0
2012-08-29 14:00:00,60.11,60.13,60.08,60.1,14700.0,50.8843,50.9012,50.8589,50.8758,14700.0
2012-08-29 14:05:00,60.1,60.12,60.09,60.09,7600.0,50.8758,50.8928,50.8674,50.8674,7600.0
2012-08-29 14:10:00,60.08,60.13,60.08,60.13,6100.0,50.8589,50.9012,50.8589,50.9012,6100.0
2012-08-29 14:15:00,60.12,60.14,60.09,60.09,5700.0,50.8928,50.9097,50.8674,50.8674,5700.0
2012-08-29 14:20:00,60.1,60.15,60.08,60.11,8900.0,50.8758,50.9182,50.8589,50.8843,8900.0
2012-08-29 14:25:00,60.12,60.16,60.12,60.16,8700.0,50.8928,50.9266,50.8928,50.9266,8700.0
2012-08-29 14:30:00,60.15,60.21,60.14,60.16,36800.0,50.9182,50.969,50.9097,50.9266,36800.0
2012-08-29 14:35:00,60.15,60.24,60.15,60.22,33800.0,50.9182,50.9944,50.9182,50.9774,33800.0
2012-08-29 14:40:00,60.22,60.25,60.16,60.17,17000.0,50.9774,51.0028,50.9266,50.9351,17000.0
2012-08-29 14:45:00,60.15,60.2,60.13,60.18,16800.0,50.9182,50.9605,50.9012,50.9436,16800.0
2012-08-29 14:50:00,60.18,60.2,60.14,60.16,43200.0,50.9436,50.9605,50.9097,50.9266,43200.0
2012-08-29 14:55:00,60.16,60.21,60.16,60.16,3600.0,50.9266,50.969,50.9266,50.9266,3600.0
2012-08-29 15:00:00,60.17,60.17,60.1,60.1,23700.0,50.9351,50.9351,50.8758,50.8758,23700.0
2012-08-29 15:05:00,60.1,60.18,60.09,60.17,13400.0,50.8758,50.9436,50.8674,50.9351,13400.0
2012-08-29 15:10:00,60.17,60.17,60.15,60.15,6900.0,50.9351,50.9351,50.9182,50.9182,6900.0
2012-08-29 15:15:00,60.15,60.16,60.15,60.16,6000.0,50.9182,50.9266,50.9182,50.9266,6000.0
2012-08-29 15:20:00,60.16,60.19,60.15,60.15,12400.0,50.9266,50.952,50.9182,50.9182,12400.0
2012-08-29 15:25:00,60.15,60.17,60.12,60.17,21500.0,50.9182,50.9351,50.8928,50.9351,21500.0
2012-08-29 15:30:00,60.18,60.21,60.15,60.19,12200.0,50.9436,50.969,50.9182,50.952,12200.0
2012-08-29 15:35:00,60.19,60.19,60.13,60.15,12600.0,50.952,50.952,50.9012,50.9182,12600.0
2012-08-29 15:40:00,60.15,60.24,60.15,60.23,20900.0,50.9182,50.9944,50.9182,50.9859,20900.0
2012-08-29 15:45:00,60.23,60.23,60.12,60.14,21900.0,50.9859,50.9859,50.8928,50.9097,21900.0
2012-08-29 15:50:00,60.15,60.2,60.13,60.19,15900.0,50.9182,50.9605,50.9012,50.952,15900.0
2012-08-29 15:55:00,60.19,60.2,60.13,60.16,45900.0,50.952,50.9605,50.9012,50.9266,45900.0
2012-08-30 09:30:00,59.61,59.71,59.35,59.7,48900.0,50.4611,50.5457,50.241,50.5372,48900.0
2012-08-30 09:35:00,59.7,59.7,59.55,59.6,26200.0,50.5372,50.5372,50.4103,50.4526,26200.0
2012-08-30 09:40:00,59.6,59.63,59.45,59.52,16200.0,50.4526,50.478,50.3256,50.3849,16200.0
2012-08-30 09:45:00,59.52,59.61,59.5,59.58,20500.0,50.3849,50.4611,50.3679,50.4357,20500.0
2012-08-30 09:50:00,59.58,59.63,59.55,59.6,21200.0,50.4357,50.478,50.4103,50.4526,21200.0
2012-08-30 09:55:00,59.59,59.62,59.51,59.6,16100.0,50.4441,50.4695,50.3764,50.4526,16100.0
2012-08-30 10:00:00,59.6,59.61,59.51,59.55,16500.0,50.4526,50.4611,50.3764,50.4103,16500.0
2012-08-30 10:05:00,59.55,59.55,59.45,59.48,10600.0,50.4103,50.4103,50.3256,50.351,10600.0
2012-08-30 10:10:00,59.49,59.52,59.44,59.5,33000.0,50.3595,50.3849,50.3171,50.3679,33000.0
2012-08-30 10:15:00,59.49,59.51,59.45,59.45,6500.0,50.3595,50.3764,50.3256,50.3256,6500.0
2012-08-30 10:20:00,59.44,59.49,59.42,59.49,16700.0,50.3171,50.3595,50.3002,50.3595,16700.0
2012-08-30 10:25:00,59.47,59.47,59.42,59.47,9400.0,50.3425,50.3425,50.3002,50.3425,9400.0
2012-08-30 10:30:00,59.47,59.47,59.38,59.4,8600.0,50.3425,50.3425,50.2664,50.2833,8600.0
2012-08-30 10:35:00,59.4,59.51,59.37,59.49,17400.0,50.2833,50.3764,50.2579,50.3595,17400.0
2012-08-30 10:40:00,59.47,59.49,59.43,59.49,3700.0,50.3425,50.3595,50.3087,50.3595,3700.0
2012-08-30 10:45:00,59.49,59.55,59.47,59.55,4100.0,50.3595,50.4103,50.3425,50.4103,4100.0
2012-08-30 10:50:00,59.54,59.55,59.47,59.52,11800.0,50.4018,50.4103,50.3425,50.3849,11800.0
2012-08-30 10:55:00,59.52,59.7,59.49,59.7,9000.0,50.3849,50.5372,50.3595,50.5372,9000.0
2012-08-30 11:00:00,59.7,59.76,59.69,59.76,7200.0,50.5372,50.588,50.5288,50.588,7200.0
2012-08-30 11:05:00,59.75,59.78,59.74,59.77,3700.0,50.5796,50.605,50.5711,50.5965,3700.0
2012-08-30 11:10:00,59.76,59.81,59.73,59.78,9600.0,50.588,50.6304,50.5626,50.605,9600.0
2012-08-30 11:15:00,59.78,59.85,59.74,59.85,4800.0,50.605,50.6642,50.5711,50.6642,4800.0
2012-08-30 11:20:00,59.85,59.87,59.8,59.82,19600.0,50.6642,50.6811,50.6219,50.6388,19600.0
2012-08-30 11:25:00,59.84,59.84,59.78,59.8,11400.0,50.6557,50.6557,50.605,50.6219,11400.0
2012-08-30 11:30:00,59.81,59.83,59.78,59.8,26200.0,50.6304,50.6473,50.605,50.6219,26200.0
2012-08-30 11:35:00,59.79,59.85,59.77,59.84,8100.0,50.6134,50.6642,50.5965,50.6557,8100.0
2012-08-30 11:40:00,59.85,59.91,59.82,59.89,9500.0,50.6642,50.715,50.6388,50.6981,9500.0
2012-08-30 11:45:00,59.88,59.93,59.88,59.91,7700.0,50.6896,50.7319,50.6896,50.715,7700.0
2012-08-30 11:50:00,59.9,59.94,59.9,59.91,5700.0,50.7065,50.7404,50.7065,50.715,5700.0
2012-08-30 11:55:00,59.9,59.97,59.87,59.92,14700.0,50.7065,50.7658,50.6811,50.7235,14700.0
2012-08-30 12:00:00,59.9,59.91,59.81,59.82,2900.0,50.7065,50.715,50.6304,50.6388,2900.0
2012-08-30 12:05:00,59.84,59.85,59.81,59.84,2100.0,50.6557,50.6642,50.6304,50.6557,2100.0
2012-08-30 12:10:00,59.83,59.84,59.82,59.83,1500.0,50.6473,50.6557,50.6388,50.6473,1500.0
2012-08-30 12:15:00,59.82,59.82,59.8,59.81,3500.0,50.6388,50.6388,50.6219,50.6304,3500.0
2012-08-30 12:20:00,59.82,59.83,59.8,59.82,7400.0,50.6388,50.6473,50.6219,50.6388,7400.0
2012-08-30 12:25:00,59.82,59.82,59.73,59.77,37200.0,50.6388,50.6388,50.5626,50.5965,37200.0
2012-08-30 12:30:00,59.79,59.95,59.79,59.9,38800.0,50.6134,50.7489,50.6134,50.7065,38800.0
2012-08-30 12:35:00,59.89,59.9,59.77,59.89,65100.0,50.6981,50.7065,50.5965,50.6981,65100.0
2012-08-30 12:40:00,59.89,59.89,59.85,59.87,2800.0,50.6981,50.6981,50.6642,50.6811,2800.0
2012-08-30 12:45:00,59.88,59.92,59.88,59.91,2100.0,50.6896,50.7235,50.6896,50.715,2100.0
2012-08-30 12:50:00,59.91,59.98,59.9,59.96,18200.0,50.715,50.7743,50.7065,50.7573,18200.0
2012-08-30 12:55:00,59.96,59.97,59.93,59.93,7800.0,50.7573,50.7658,50.7319,50.7319,7800.0
2012-08-30 13:00:00,59.93,59.94,59.89,59.94,11700.0,50.7319,50.7404,50.6981,50.7404,11700.0
2012-08-30 13:05:00,59.93,59.98,59.91,59.91,9000.0,50.7319,50.7743,50.715,50.715,9000.0
2012-08-30 13:10:00,59.91,59.98,59.91,59.97,7800.0,50.715,50.7743,50.715,50.7658,7800.0
2012-08-30 13:15:00,59.98,60.03,59.97,60.01,13300.0,50.7743,50.8166,50.7658,50.7997,13300.0
2012-08-30 13:20:00,60.01,60.01,59.96,60.0,14200.0,50.7997,50.7997,50.7573,50.7912,14200.0
2012-08-30 13:25:00,59.98,60.02,59.95,60.01,8900.0,50.7743,50.8081,50.7489,50.7997,8900.0
2012-08-30 13:30:00,59.99,60.02,59.98,59.99,3600.0,50.7827,50.8081,50.7743,50.7827,3600.0
2012-08-30 13:35:00,59.99,60.0,59.97,59.99,8200.0,50.7827,50.7912,50.7658,50.7827,8200.0
2012-08-30 13:40:00,59.98,60.01,59.98,59.99,9100.0,50.7743,50.7997,50.7743,50.7827,9100.0
2012-08-30 13:45:00,59.99,60.0,59.97,60.0,6900.0,50.7827,50.7912,50.7658,50.7912,6900.0
2012-08-30 13:50:00,59.99,60.0,59.96,59.99,13300.0,50.7827,50.7912,50.7573,50.7827,13300.0
2012-08-30 13:55:00,60.0,60.01,59.97,59.99,8000.0,50.7912,50.7997,50.7658,50.7827,8000.0
2012-08-30 14:00:00,60.01,60.02,60.0,60.0,4700.0,50.7997,50.8081,50.7912,50.7912,4700.0
2012-08-30 14:05:00,60.01,60.07,60.0,60.04,7500.0,50.7997,50.8504,50.7912,50.8251,7500.0
2012-08-30 14:10:00,60.05,60.06,60.0,60.0,5500.0,50.8335,50.842,50.7912,50.7912,5500.0
2012-08-30 14:15:00,60.01,60.02,59.96,59.97,6700.0,50.7997,50.8081,50.7573,50.7658,6700.0
2012-08-30 14:20:00,59.96,59.98,59.94,59.98,5000.0,50.7573,50.7743,50.7404,50.7743,5000.0
2012-08-30 14:25:00,59.99,59.99,59.95,59.95,5100.0,50.7827,50.7827,50.7489,50.7489,5100.0
2012-08-30 14:30:00,59.95,59.97,59.92,59.92,7100.0,50.7489,50.7658,50.7235,50.7235,7100.0
2012-08-30 14:35:00,59.91,59.93,59.9,59.93,9100.0,50.715,50.7319,50.7065,50.7319,9100.0
2012-08-30 14:40:00,59.91,59.95,59.91,59.95,7700.0,50.715,50.7489,50.715,50.7489,7700.0
2012-08-30 14:45:00,59.95,60.02,59.95,60.01,8900.0,50.7489,50.8081,50.7489,50.7997,8900.0
2012-08-30 14:50:00,60.01,60.02,59.98,60.0,12400.0,50.7997,50.8081,50.7743,50.7912,12400.0
2012-08-30 14:55:00,59.98,60.05,59.97,60.0,348600.0,50.7743,50.8335,50.7658,50.7912,348600.0
2012-08-30 15:00:00,60.0,60.01,59.93,59.93,10900.0,50.7912,50.7997,50.7319,50.7319,10900.0
2012-08-30 15:05:00,59.93,59.98,59.92,59.93,11900.0,50.7319,50.7743,50.7235,50.7319,11900.0
2012-08-30 15:10:00,59.93,60.0,59.93,59.95,459100.0,50.7319,50.7912,50.7319,50.7489,459100.0
2012-08-30 15:15:00,59.95,59.95,59.86,59.88,9200.0,50.7489,50.7489,50.6727,50.6896,9200.0
2012-08-30 15:20:00,59.88,59.88,59.81,59.83,12500.0,50.6896,50.6896,50.6304,50.6473,12500.0
2012-08-30 15:25:00,59.83,59.88,59.83,59.86,13500.0,50.6473,50.6896,50.6473,50.6727,13500.0
2012-08-30 15:30:00,59.87,59.95,59.87,59.9,25000.0,50.6811,50.7489,50.6811,50.7065,25000.0
2012-08-30 15:35:00,59.89,59.91,59.85,59.87,14000.0,50.6981,50.715,50.6642,50.6811,14000.0
2012-08-30 15:40:00,59.86,59.93,59.85,59.89,28700.0,50.6727,50.7319,50.6642,50.6981,28700.0
2012-08-30 15:45:00,59.89,59.9,59.82,59.86,47200.0,50.6981,50.7065,50.6388,50.6727,47200.0
2012-08-30 15:50:00,59.87,59.9,59.82,59.88,63500.0,50.6811,50.7065,50.6388,50.6896,63500.0
2012-08-30 15:55:00,59.88,59.9,59.8,59.82,163000.0,50.6896,50.7065,50.6219,50.6388,163000.0
2012-08-31 09:30:00,60.31,60.42,60.09,60.1,18200.0,51.0536,51.1467,50.8674,50.8758,18200.0
2012-08-31 09:35:00,60.13,60.4,60.13,60.31,4700.0,50.9012,51.1298,50.9012,51.0536,4700.0
2012-08-31 09:40:00,60.34,60.39,60.19,60.19,5000.0,51.079,51.1213,50.952,50.952,5000.0
2012-08-31 09:45:00,60.21,60.41,60.12,60.41,30100.0,50.969,51.1383,50.8928,51.1383,30100.0
2012-08-31 09:50:00,60.4,60.42,59.72,60.22,252900.0,51.1298,51.1467,50.5542,50.9774,252900.0
2012-08-31 09:55:00,60.21,60.33,59.91,59.91,57600.0,50.969,51.0705,50.715,50.715,57600.0
2012-08-31 10:00:00,59.88,59.98,59.74,59.97,15800.0,50.6896,50.7743,50.5711,50.7658,15800.0
2012-08-31 10:05:00,59.97,59.97,59.66,59.71,10700.0,50.7658,50.7658,50.5034,50.5457,10700.0
2012-08-31 10:10:00,59.69,59.82,59.69,59.82,8300.0,50.5288,50.6388,50.5288,50.6388,8300.0
2012-08-31 10:15:00,59.82,59.97,59.76,59.95,9000.0,50.6388,50.7658,50.588,50.7489,9000.0
2012-08-31 10:20:00,59.95,60.05,59.9,59.94,6800.0,50.7489,50.8335,50.7065,50.7404,6800.0
2012-08-31 10:25:00,59.99,60.01,59.88,59.9,7000.0,50.7827,50.7997,50.6896,50.7065,7000.0
2012-08-31 10:30:00,59.91,60.0,59.83,60.0,16500.0,50.715,50.7912,50.6473,50.7912,16500.0
2012-08-31 10:35:00,59.99,60.0,59.85,59.86,5600.0,50.7827,50.7912,50.6642,50.6727,5600.0
2012-08-31 10:40:00,59.88,59.92,59.85,59.88,4800.0,50.6896,50.7235,50.6642,50.6896,4800.0
2012-08-31 10:45:00,59.88,59.93,59.86,59.91,8000.0,50.6896,50.7319,50.6727,50.715,8000.0
2012-08-31 10:50:00,59.91,60.08,59.91,60.07,15300.0,50.715,50.8589,50.715,50.8504,15300.0
2012-08-31 10:55:00,60.07,60.26,60.07,60.21,7600.0,50.8504,51.0113,50.8504,50.969,7600.0
2012-08-31 11:00:00,60.23,60.27,60.19,60.2,13800.0,50.9859,51.0198,50.952,50.9605,13800.0
2012-08-31 11:05:00,60.19,60.22,60.12,60.17,4800.0,50.952,50.9774,50.8928,50.9351,4800.0
2012-08-31 11:10:00,60.15,60.22,60.09,60.1,7100.0,50.9182,50.9774,50.8674,50.8758,7100.0
2012-08-31 11:15:00,60.1,60.18,60.09,60.13,7100.0,50.8758,50.9436,50.8674,50.9012,7100.0
2012-08-31 11:20:00,60.16,60.19,60.13,60.19,2600.0,50.9266,50.952,50.9012,50.952,2600.0
2012-08-31 11:25:00,60.17,60.17,60.01,60.01,2600.0,50.9351,50.9351,50.7997,50.7997,2600.0
2012-08-31 11:30:00,60.05,60.15,60.05,60.15,8900.0,50.8335,50.9182,50.8335,50.9182,8900.0
2012-08-31 11:35:00,60.14,60.17,60.12,60.14,6900.0,50.9097,50.9351,50.8928,50.9097,6900.0
2012-08-31 11:40:00,60.14,60.14,60.09,60.09,3200.0,50.9097,50.9097,50.8674,50.8674,3200.0
2012-08-31 11:45:00,60.09,60.09,60.06,60.06,4000.0,50.8674,50.8674,50.842,50.842,4000.0
2012-08-31 11:50:00,60.07,60.08,60.0,60.0,15700.0,50.8504,50.8589,50.7912,50.7912,15700.0
2012-08-31 11:55:00,60.0,60.0,59.92,59.92,10700.0,50.7912,50.7912,50.7235,50.7235,10700.0
2012-08-31 12:00:00,59.92,59.96,59.91,59.96,7400.0,50.7235,50.7573,50.715,50.7573,7400.0
2012-08-31 12:05:00,59.95,59.96,59.78,59.85,17700.0,50.7489,50.7573,50.605,50.6642,17700.0
2012-08-31 12:10:00,59.84,59.85,59.69,59.71,19900.0,50.6557,50.6642,50.5288,50.5457,19900.0
2012-08-31 12:15:00,59.72,59.8,59.71,59.79,13500.0,50.5542,50.6219,50.5457,50.6134,13500.0
2012-08-31 12:20:00,59.77,59.9,59.75,59.86,17500.0,50.5965,50.7065,50.5796,50.6727,17500.0
2012-08-31 12:25:00,59.84,59.94,59.84,59.9,6300.0,50.6557,50.7404,50.6557,50.7065,6300.0
2012-08-31 12:30:00,59.9,59.95,59.82,59.93,6800.0,50.7065,50.7489,50.6388,50.7319,6800.0
2012-08-31 12:35:00,59.92,59.92,59.84,59.84,3800.0,50.7235,50.7235,50.6557,50.6557,3800.0
2012-08-31 12:40:00,59.85,59.88,59.84,59.85,2200.0,50.6642,50.6896,50.6557,50.6642,2200.0
2012-08-31 12:45:00,59.84,59.91,59.83,59.91,11800.0,50.6557,50.715,50.6473,50.715,11800.0
2012-08-31 12:50:00,59.9,59.94,59.86,59.94,8200.0,50.7065,50.7404,50.6727,50.7404,8200.0
2012-08-31 12:55:00,59.92,59.93,59.91,59.91,2900.0,50.7235,50.7319,50.715,50.715,2900.0
2012-08-31 13:00:00,59.92,59.95,59.86,59.91,6800.0,50.7235,50.7489,50.6727,50.715,6800.0
2012-08-31 13:05:00,59.9,59.91,59.85,59.85,3100.0,50.7065,50.715,50.6642,50.6642,3100.0
2012-08-31 13:10:00,59.84,59.84,59.68,59.77,14900.0,50.6557,50.6557,50.5203,50.5965,14900.0
2012-08-31 13:15:00,59.79,59.8,59.66,59.68,8600.0,50.6134,50.6219,50.5034,50.5203,8600.0
2012-08-31 13:20:00,59.7,59.77,59.68,59.73,5500.0,50.5372,50.5965,50.5203,50.5626,5500.0
2012-08-31 13:25:00,59.73,59.76,59.66,59.72,6200.0,50.5626,50.588,50.5034,50.5542,6200.0
2012-08-31 13:30:00,59.71,59.73,59.69,59.72,5300.0,50.5457,50.5626,50.5288,50.5542,5300.0
2012-08-31 13:35:00,59.72,59.79,59.71,59.78,13900.0,50.5542,50.6134,50.5457,50.605,13900.0
2012-08-31 13:40:00,59.77,59.92,59.77,59.9,19600.0,50.5965,50.7235,50.5965,50.7065,19600.0
2012-08-31 13:45:00,59.9,60.06,59.9,60.06,28400.0,50.7065,50.842,50.7065,50.842,28400.0
2012-08-31 13:50:00,60.07,60.15,60.05,60.14,38000.0,50.8504,50.9182,50.8335,50.9097,38000.0
2012-08-31 13:55:00,60.11,60.11,60.01,60.04,6100.0,50.8843,50.8843,50.7997,50.8251,6100.0
2012-08-31 14:00:00,60.03,60.05,59.98,59.99,8300.0,50.8166,50.8335,50.7743,50.7827,8300.0
2012-08-31 14:05:00,59.98,60.0,59.95,59.98,9400.0,50.7743,50.7912,50.7489,50.7743,9400.0
2012-08-31 14:10:00,59.98,59.98,59.89,59.92,7100.0,50.7743,50.7743,50.6981,50.7235,7100.0
2012-08-31 14:15:00,59.92,60.02,59.9,60.02,6000.0,50.7235,50.8081,50.7065,50.8081,6000.0
2012-08-31 14:20:00,60.02,60.04,60.0,60.01,6600.0,50.8081,50.8251,50.7912,50.7997,6600.0
2012-08-31 14:25:00,60.0,60.05,59.99,60.0,7300.0,50.7912,50.8335,50.7827,50.7912,7300.0
2012-08-31 14:30:00,60.0,60.06,59.98,59.98,7000.0,50.7912,50.842,50.7743,50.7743,7000.0
2012-08-31 14:35:00,59.98,60.03,59.97,59.99,9400.0,50.7743,50.8166,50.7658,50.7827,9400.0
2012-08-31 14:40:00,60.0,60.04,59.97,60.0,8800.0,50.7912,50.8251,50.7658,50.7912,8800.0
2012-08-31 14:45:00,59.99,60.01,59.97,60.0,4600.0,50.7827,50.7997,50.7658,50.7912,4600.0
2012-08-31 14:50:00,59.98,60.0,59.96,59.98,6000.0,50.7743,50.7912,50.7573,50.7743,6000.0
2012-08-31 14:55:00,59.97,59.99,59.9,59.95,18200.0,50.7658,50.7827,50.7065,50.7489,18200.0
2012-08-31 15:00:00,59.96,59.96,59.87,59.88,11000.0,50.7573,50.7573,50.6811,50.6896,11000.0
2012-08-31 15:05:00,59.87,59.88,59.84,59.84,11500.0,50.6811,50.6896,50.6557,50.6557,11500.0
2012-08-31 15:10:00,59.84,59.87,59.81,59.81,7300.0,50.6557,50.6811,50.6304,50.6304,7300.0
2012-08-31 15:15:00,59.8,59.87,59.79,59.83,15800.0,50.6219,50.6811,50.6134,50.6473,15800.0
2012-08-31 15:20:00,59.83,59.86,59.79,59.79,8600.0,50.6473,50.6727,50.6134,50.6134,8600.0
2012-08-31 15:25:00,59.8,59.81,59.75,59.77,13100.0,50.6219,50.6304,50.5796,50.5965,13100.0
2012-08-31 15:30:00,59.76,59.81,59.71,59.77,21400.0,50.588,50.6304,50.5457,50.5965,21400.0
2012-08-31 15:35:00,59.77,59.82,59.76,59.8,23400.0,50.5965,50.6388,50.588,50.6219,23400.0
2012-08-31 15:40:00,59.8,59.84,59.72,59.75,24100.0,50.6219,50.6557,50.5542,50.5796,24100.0
2012-08-31 15:45:00,59.77,59.89,59.76,59.89,26100.0,50.5965,50.6981,50.588,50.6981,26100.0
2012-08-31 15:50:00,59.88,60.01,59.87,59.99,30500.0,50.6896,50.7997,50.6811,50.7827,30500.0
2012-08-31 15:55:00,60.0,60.03,59.94,59.94,86400.0,50.7912,50.8166,50.7404,50.7404,86400.0
2012-09-04 09:30:00,59.81,60.02,59.69,59.73,34400.0,50.6304,50.8081,50.5288,50.5626,34400.0
2012-09-04 09:35:00,59.76,59.77,59.54,59.61,17100.0,50.588,50.5965,50.4018,50.4611,17100.0
2012-09-04 09:40:00,59.62,59.7,59.56,59.6,9900.0,50.4695,50.5372,50.4187,50.4526,9900.0
2012-09-04 09:45:00,59.6,59.68,59.53,59.6,14300.0,50.4526,50.5203,50.3933,50.4526,14300.0
2012-09-04 09:50:00,59.59,59.67,59.51,59.65,19700.0,50.4441,50.5118,50.3764,50.4949,19700.0
2012-09-04 09:55:00,59.65,59.73,59.63,59.73,19400.0,50.4949,50.5626,50.478,50.5626,19400.0
2012-09-04 10:00:00,59.71,59.79,59.65,59.73,25400.0,50.5457,50.6134,50.4949,50.5626,25400.0
2012-09-04 10:05:00,59.74,59.77,59.55,59.59,18300.0,50.5711,50.5965,50.4103,50.4441,18300.0
2012-09-04 10:10:00,59.58,59.61,59.52,59.55,13100.0,50.4357,50.4611,50.3849,50.4103,13100.0
2012-09-04 10:15:00,59.52,59.56,59.48,59.53,12000.0,50.3849,50.4187,50.351,50.3933,12000.0
2012-09-04 10:20:00,59.52,59.53,59.42,59.42,10000.0,50.3849,50.3933,50.3002,50.3002,10000.0
2012-09-04 10:25:00,59.44,59.44,59.39,59.43,10100.0,50.3171,50.3171,50.2748,50.3087,10100.0
2012-09-04 10:30:00,59.44,59.44,59.36,59.36,6900.0,50.3171,50.3171,50.2494,50.2494,6900.0
2012-09-04 10:35:00,59.37,59.48,59.35,59.47,14500.0,50.2579,50.351,50.241,50.3425,14500.0
2012-09-04 10:40:00,59.46,59.48,59.44,59.47,10100.0,50.3341,50.351,50.3171,50.3425,10100.0
2012-09-04 10:45:00,59.47,59.52,59.45,59.49,15600.0,50.3425,50.3849,50.3256,50.3595,15600.0
2012-09-04 10:50:00,59.5,59.64,59.5,59.58,34700.0,50.3679,50.4864,50.3679,50.4357,34700.0
2012-09-04 10:55:00,59.58,59.59,59.4,59.46,22200.0,50.4357,50.4441,50.2833,50.3341,22200.0
2012-09-04 11:00:00,59.44,59.53,59.42,59.53,11700.0,50.3171,50.3933,50.3002,50.3933,11700.0
2012-09-04 11:05:00,59.53,59.58,59.52,59.52,17700.0,50.3933,50.4357,50.3849,50.3849,17700.0
2012-09-04 11:10:00,59.52,59.55,59.46,59.54,18200.0,50.3849,50.4103,50.3341,50.4018,18200.0
2012-09-04 11:15:00,59.54,59.54,59.46,59.5,10200.0,50.4018,50.4018,50.3341,50.3679,10200.0
2012-09-04 11:20:00,59.48,59.54,59.48,59.53,16700.0,50.351,50.4018,50.351,50.3933,16700.0
2012-09-04 11:25:00,59.54,59.54,59.45,59.48,15900.0,50.4018,50.4018,50.3256,50.351,15900.0
2012-09-04 11:30:00,59.48,59.48,59.41,59.42,27000.0,50.351,50.351,50.2917,50.3002,27000.0
2012-09-04 11:35:00,59.42,59.54,59.41,59.54,31000.0,50.3002,50.4018,50.2917,50.4018,31000.0
2012-09-04 11:40:00,59.53,59.59,59.52,59.54,109500.0,50.3933,50.4441,50.3849,50.4018,109500.0
2012-09-04 11:45:00,59.53,59.54,59.5,59.52,40500.0,50.3933,50.4018,50.3679,50.3849,40500.0
2012-09-04 11:50:00,59.52,59.54,59.49,59.52,31600.0,50.3849,50.4018,50.3595,50.3849,31600.0
2012-09-04 11:55:00,59.53,59.56,59.5,59.51,106400.0,50.3933,50.4187,50.3679,50.3764,106400.0
2012-09-04 12:00:00,59.52,59.55,59.49,59.51,12100.0,50.3849,50.4103,50.3595,50.3764,12100.0
2012-09-04 12:05:00,59.51,59.51,59.48,59.48,13100.0,50.3764,50.3764,50.351,50.351,13100.0
2012-09-04 12:10:00,59.5,59.51,59.48,59.49,5900.0,50.3679,50.3764,50.351,50.3595,5900.0
2012-09-04 12:15:00,59.5,59.5,59.48,59.48,6400.0,50.3679,50.3679,50.351,50.351,6400.0
2012-09-04 12:20:00,59.48,59.5,59.48,59.49,10700.0,50.351,50.3679,50.351,50.3595,10700.0
2012-09-04 12:25:00,59.49,59.5,59.48,59.48,8600.0,50.3595,50.3679,50.351,50.351,8600.0
2012-09-04 12:30:00,59.48,59.55,59.48,59.54,21100.0,50.351,50.4103,50.351,50.4018,21100.0
2012-09-04 12:35:00,59.53,59.55,59.51,59.52,13900.0,50.3933,50.4103,50.3764,50.3849,13900.0
2012-09-04 12:40:00,59.53,59.56,59.53,59.55,23500.0,50.3933,50.4187,50.3933,50.4103,23500.0
2012-09-04 12:45:00,59.53,59.54,59.52,59.52,33300.0,50.3933,50.4018,50.3849,50.3849,33300.0
2012-09-04 12:50:00,59.51,59.54,59.51,59.54,16900.0,50.3764,50.4018,50.3764,50.4018,16900.0
2012-09-04 12:55:00,59.54,59.56,59.51,59.55,104700.0,50.4018,50.4187,50.3764,50.4103,104700.0
2012-09-04 13:00:00,59.55,59.56,59.51,59.52,61400.0,50.4103,50.4187,50.3764,50.3849,61400.0
2012-09-04 13:05:00,59.52,59.64,59.5,59.62,50000.0,50.3849,50.4864,50.3679,50.4695,50000.0
2012-09-04 13:10:00,59.61,59.62,59.59,59.6,8300.0,50.4611,50.4695,50.4441,50.4526,8300.0
2012-09-04 13:15:00,59.61,59.71,59.61,59.7,9400.0,50.4611,50.5457,50.4611,50.5372,9400.0
2012-09-04 13:20:00,59.7,59.7,59.65,59.69,47700.0,50.5372,50.5372,50.4949,50.5288,47700.0
2012-09-04 13:25:00,59.69,59.7,59.44,59.51,203100.0,50.5288,50.5372,50.3171,50.3764,203100.0
2012-09-04 13:30:00,59.51,59.54,59.46,59.47,15800.0,50.3764,50.4018,50.3341,50.3425,15800.0
2012-09-04 13:35:00,59.46,59.52,59.46,59.52,5600.0,50.3341,50.3849,50.3341,50.3849,5600.0
2012-09-04 13:40:00,59.51,59.52,59.5,59.52,8300.0,50.3764,50.3849,50.3679,50.3849,8300.0
2012-09-04 13:45:00,59.52,59.53,59.5,59.5,7700.0,50.3849,50.3933,50.3679,50.3679,7700.0
2012-09-04 13:50:00,59.51,59.52,59.39,59.45,37000.0,50.3764,50.3849,50.2748,50.3256,37000.0
2012-09-04 13:55:00,59.41,59.47,59.31,59.32,14700.0,50.2917,50.3425,50.2071,50.2156,14700.0
2012-09-04 14:00:00,59.32,59.41,59.32,59.41,20400.0,50.2156,50.2917,50.2156,50.2917,20400.0
2012-09-04 14:05:00,59.41,59.52,59.41,59.51,18400.0,50.2917,50.3849,50.2917,50.3764,18400.0
2012-09-04 14:10:00,59.51,59.53,59.5,59.53,8100.0,50.3764,50.3933,50.3679,50.3933,8100.0
2012-09-04 14:15:00,59.52,59.54,59.51,59.54,24400.0,50.3849,50.4018,50.3764,50.4018,24400.0
2012-09-04 14:20:00,59.54,59.65,59.51,59.64,302600.0,50.4018,50.4949,50.3764,50.4864,302600.0
2012-09-04 14:25:00,59.62,59.65,59.6,59.62,30500.0,50.4695,50.4949,50.4526,50.4695,30500.0
2012-09-04 14:30:00,59.62,59.79,59.61,59.78,19100.0,50.4695,50.6134,50.4611,50.605,19100.0
2012-09-04 14:35:00,59.78,59.87,59.7,59.73,338900.0,50.605,50.6811,50.5372,50.5626,338900.0
2012-09-04 14:40:00,59.73,59.89,59.71,59.83,243700.0,50.5626,50.6981,50.5457,50.6473,243700.0
2012-09-04 14:45:00,59.84,59.84,59.77,59.83,13600.0,50.6557,50.6557,50.5965,50.6473,13600.0
2012-09-04 14:50:00,59.82,59.88,59.82,59.86,12200.0,50.6388,50.6896,50.6388,50.6727,12200.0
2012-09-04 14:55:00,59.88,59.92,59.81,59.86,36000.0,50.6896,50.7235,50.6304,50.6727,36000.0
2012-09-04 15:00:00,59.85,59.87,59.82,59.84,14800.0,50.6642,50.6811,50.6388,50.6557,14800.0
2012-09-04 15:05:00,59.85,59.87,59.64,59.64,58000.0,50.6642,50.6811,50.4864,50.4864,58000.0
2012-09-04 15:10:00,59.64,59.69,59.62,59.66,39400.0,50.4864,50.5288,50.4695,50.5034,39400.0
2012-09-04 15:15:00,59.66,59.79,59.66,59.69,45400.0,50.5034,50.6134,50.5034,50.5288,45400.0
2012-09-04 15:20:00,59.7,59.74,59.68,59.71,24000.0,50.5372,50.5711,50.5203,50.5457,24000.0
2012-09-04 15:25:00,59.71,59.77,59.67,59.77,14900.0,50.5457,50.5965,50.5118,50.5965,14900.0
2012-09-04 15:30:00,59.76,59.82,59.75,59.81,25000.0,50.588,50.6388,50.5796,50.6304,25000.0
2012-09-04 15:35:00,59.81,59.81,59.74,59.75,20200.0,50.6304,50.6304,50.5711,50.5796,20200.0
2012-09-04 15:40:00,59.75,59.8,59.73,59.73,24000.0,50.5796,50.6219,50.5626,50.5626,24000.0
2012-09-04 15:45:00,59.72,59.76,59.69,59.75,40800.0,50.5542,50.588,50.5288,50.5796,40800.0
2012-09-04 15:50:00,59.75,59.76,59.7,59.72,40500.0,50.5796,50.588,50.5372,50.5542,40500.0
2012-09-04 15:55:00,59.71,59.87,59.67,59.77,127800.0,50.5457,50.6811,50.5118,50.5965,127800.0
2012-09-05 09:30:00,59.93,60.47,59.77,60.4,78200.0,50.7319,51.1891,50.5965,51.1298,78200.0
2012-09-05 09:35:00,60.4,60.4,60.13,60.19,74900.0,51.1298,51.1298,50.9012,50.952,74900.0
2012-09-05 09:40:00,60.19,60.25,60.05,60.16,26200.0,50.952,51.0028,50.8335,50.9266,26200.0
2012-09-05 09:45:00,60.16,60.16,59.97,60.15,22400.0,50.9266,50.9266,50.7658,50.9182,22400.0
2012-09-05 09:50:00,60.15,60.18,60.06,60.09,23100.0,50.9182,50.9436,50.842,50.8674,23100.0
2012-09-05 09:55:00,60.08,60.1,59.85,59.87,35300.0,50.8589,50.8758,50.6642,50.6811,35300.0
2012-09-05 10:00:00,59.9,60.06,59.9,60.02,38400.0,50.7065,50.842,50.7065,50.8081,38400.0
2012-09-05 10:05:00,60.03,60.08,60.03,60.05,26200.0,50.8166,50.8589,50.8166,50.8335,26200.0
2012-09-05 10:10:00,60.05,60.07,60.02,60.07,48300.0,50.8335,50.8504,50.8081,50.8504,48300.0
2012-09-05 10:15:00,60.06,60.07,60.02,60.02,37400.0,50.842,50.8504,50.8081,50.8081,37400.0
2012-09-05 10:20:00,60.03,60.05,60.01,60.02,17600.0,50.8166,50.8335,50.7997,50.8081,17600.0
2012-09-05 10:25:00,60.03,60.06,60.02,60.06,22500.0,50.8166,50.842,50.8081,50.842,22500.0
2012-09-05 10:30:00,60.06,60.13,60.01,60.03,102100.0,50.842,50.9012,50.7997,50.8166,102100.0
2012-09-05 10:35:00,60.03,60.04,59.95,59.97,25800.0,50.8166,50.8251,50.7489,50.7658,25800.0
2012-09-05 10:40:00,59.99,60.01,59.95,59.98,14400.0,50.7827,50.7997,50.7489,50.7743,14400.0
2012-09-05 10:45:00,59.98,60.0,59.95,59.96,13900.0,50.7743,50.7912,50.7489,50.7573,13900.0
2012-09-05 10:50:00,59.97,59.98,59.92,59.95,13700.0,50.7658,50.7743,50.7235,50.7489,13700.0
2012-09-05 10:55:00,59.97,59.99,59.92,59.97,17200.0,50.7658,50.7827,50.7235,50.7658,17200.0
2012-09-05 11:00:00,59.97,59.98,59.85,59.94,18300.0,50.7658,50.7743,50.6642,50.7404,18300.0
2012-09-05 11:05:00,59.94,60.0,59.94,59.99,11000.0,50.7404,50.7912,50.7404,50.7827,11000.0
2012-09-05 11:10:00,59.99,60.04,59.99,60.03,16200.0,50.7827,50.8251,50.7827,50.8166,16200.0
2012-09-05 11:15:00,60.03,60.05,60.01,60.05,17700.0,50.8166,50.8335,50.7997,50.8335,17700.0
2012-09-05 11:20:00,60.05,60.06,60.0,60.01,13300.0,50.8335,50.842,50.7912,50.7997,13300.0
2012-09-05 11:25:00,60.01,60.05,60.0,60.0,22900.0,50.7997,50.8335,50.7912,50.7912,22900.0
2012-09-05 11:30:00,60.0,60.04,60.0,60.02,14600.0,50.7912,50.8251,50.7912,50.8081,14600.0
2012-09-05 11:35:00,60.02,60.02,59.97,59.97,14300.0,50.8081,50.8081,50.7658,50.7658,14300.0
2012-09-05 11:40:00,59.97,59.99,59.93,59.93,9200.0,50.7658,50.7827,50.7319,50.7319,9200.0
2012-09-05 11:45:00,59.93,59.95,59.84,59.85,17100.0,50.7319,50.7489,50.6557,50.6642,17100.0
2012-09-05 11:50:00,59.84,59.85,59.78,59.79,12800.0,50.6557,50.6642,50.605,50.6134,12800.0
2012-09-05 11:55:00,59.79,59.81,59.77,59.79,17000.0,50.6134,50.6304,50.5965,50.6134,17000.0
2012-09-05 12:00:00,59.79,59.81,59.75,59.81,10600.0,50.6134,50.6304,50.5796,50.6304,10600.0
2012-09-05 12:05:00,59.81,59.87,59.81,59.87,17600.0,50.6304,50.6811,50.6304,50.6811,17600.0
2012-09-05 12:10:00,59.88,59.88,59.83,59.86,11100.0,50.6896,50.6896,50.6473,50.6727,11100.0
2012-09-05 12:15:00,59.86,59.88,59.75,59.75,75600.0,50.6727,50.6896,50.5796,50.5796,75600.0
2012-09-05 12:20:00,59.75,59.75,59.61,59.63,112900.0,50.5796,50.5796,50.4611,50.478,112900.0
2012-09-05 12:25:00,59.64,59.68,59.62,59.67,37600.0,50.4864,50.5203,50.4695,50.5118,37600.0
2012-09-05 12:30:00,59.67,59.69,59.66,59.68,13600.0,50.5118,50.5288,50.5034,50.5203,13600.0
2012-09-05 12:35:00,59.67,59.67,59.59,59.61,25400.0,50.5118,50.5118,50.4441,50.4611,25400.0
2012-09-05 12:40:00,59.62,59.7,59.6,59.69,60800.0,50.4695,50.5372,50.4526,50.5288,60800.0
2012-09-05 12:45:00,59.7,59.77,59.7,59.77,21800.0,50.5372,50.5965,50.5372,50.5965,21800.0
2012-09-05 12:50:00,59.78,59.79,59.74,59.74,17700.0,50.605,50.6134,50.5711,50.5711,17700.0
2012-09-05 12:55:00,59.74,59.76,59.67,59.76,18400.0,50.5711,50.588,50.5118,50.588,18400.0
2012-09-05 13:00:00,59.75,59.76,59.73,59.75,4600.0,50.5796,50.588,50.5626,50.5796,4600.0
2012-09-05 13:05:00,59.76,59.77,59.68,59.73,33700.0,50.588,50.5965,50.5203,50.5626,33700.0
2012-09-05 13:10:00,59.74,59.77,59.73,59.77,5500.0,50.5711,50.5965,50.5626,50.5965,5500.0
2012-09-05 13:15:00,59.78,59.8,59.78,59.8,9400.0,50.605,50.6219,50.605,50.6219,9400.0
2012-09-05 13:20:00,59.79,59.8,59.75,59.76,9400.0,50.6134,50.6219,50.5796,50.588,9400.0
2012-09-05 13:25:00,59.75,59.85,59.74,59.83,23100.0,50.5796,50.6642,50.5711,50.6473,23100.0
2012-09-05 13:30:00,59.83,59.83,59.71,59.72,7300.0,50.6473,50.6473,50.5457,50.5542,7300.0
2012-09-05 13:35:00,59.73,59.76,59.71,59.71,7900.0,50.5626,50.588,50.5457,50.5457,7900.0
2012-09-05 13:40:00,59.72,59.74,59.71,59.74,7600.0,50.5542,50.5711,50.5457,50.5711,7600.0
2012-09-05 13:45:00,59.73,59.73,59.65,59.69,11800.0,50.5626,50.5626,50.4949,50.5288,11800.0
2012-09-05 13:50:00,59.71,59.73,59.67,59.72,9000.0,50.5457,50.5626,50.5118,50.5542,9000.0
2012-09-05 13:55:00,59.71,59.81,59.71,59.81,9000.0,50.5457,50.6304,50.5457,50.6304,9000.0
2012-09-05 14:00:00,59.8,59.81,59.75,59.8,11400.0,50.6219,50.6304,50.5796,50.6219,11400.0
2012-09-05 14:05:00,59.81,59.83,59.78,59.83,10600.0,50.6304,50.6473,50.605,50.6473,10600.0
2012-09-05 14:10:00,59.83,59.85,59.8,59.83,20500.0,50.6473,50.6642,50.6219,50.6473,20500.0
2012-09-05 14:15:00,59.84,59.93,59.83,59.92,18000.0,50.6557,50.7319,50.6473,50.7235,18000.0
2012-09-05 14:20:00,59.92,59.92,59.87,59.9,15000.0,50.7235,50.7235,50.6811,50.7065,15000.0
2012-09-05 14:25:00,59.9,59.93,59.9,59.92,8600.0,50.7065,50.7319,50.7065,50.7235,8600.0
2012-09-05 14:30:00,59.91,59.98,59.91,59.97,12100.0,50.715,50.7743,50.715,50.7658,12100.0
2012-09-05 14:35:00,59.97,60.02,59.97,59.98,14000.0,50.7658,50.8081,50.7658,50.7743,14000.0
2012-09-05 14:40:00,59.99,60.01,59.97,59.98,10700.0,50.7827,50.7997,50.7658,50.7743,10700.0
2012-09-05 14:45:00,59.99,60.0,59.95,59.96,14700.0,50.7827,50.7912,50.7489,50.7573,14700.0
2012-09-05 14:50:00,59.96,59.96,59.94,59.96,11400.0,50.7573,50.7573,50.7404,50.7573,11400.0
2012-09-05 14:55:00,59.95,59.96,59.91,59.96,14900.0,50.7489,50.7573,50.715,50.7573,14900.0
2012-09-05 15:00:00,59.96,59.97,59.87,59.88,9300.0,50.7573,50.7658,50.6811,50.6896,9300.0
2012-09-05 15:05:00,59.85,59.86,59.76,59.78,43300.0,50.6642,50.6727,50.588,50.605,43300.0
2012-09-05 15:10:00,59.79,59.84,59.62,59.67,178200.0,50.6134,50.6557,50.4695,50.5118,178200.0
2012-09-05 15:15:00,59.67,59.69,59.63,59.68,42000.0,50.5118,50.5288,50.478,50.5203,42000.0
2012-09-05 15:20:00,59.67,59.68,59.57,59.65,26000.0,50.5118,50.5203,50.4272,50.4949,26000.0
2012-09-05 15:25:00,59.64,59.79,59.64,59.76,44200.0,50.4864,50.6134,50.4864,50.588,44200.0
2012-09-05 15:30:00,59.76,59.79,59.68,59.7,57300.0,50.588,50.6134,50.5203,50.5372,57300.0
2012-09-05 15:35:00,59.7,59.73,59.64,59.7,25800.0,50.5372,50.5626,50.4864,50.5372,25800.0
2012-09-05 15:40:00,59.7,59.74,59.67,59.7,49800.0,50.5372,50.5711,50.5118,50.5372,49800.0
2012-09-05 15:45:00,59.7,59.74,59.6,59.62,54900.0,50.5372,50.5711,50.4526,50.4695,54900.0
2012-09-05 15:50:00,59.62,59.65,59.59,59.59,129500.0,50.4695,50.4949,50.4441,50.4441,129500.0
2012-09-05 15:55:00,59.59,59.65,59.58,59.59,166600.0,50.4441,50.4949,50.4357,50.4441,166600.0
2012-09-06 09:30:00,60.04,60.42,60.0,60.13,30000.0,50.8251,51.1467,50.7912,50.9012,30000.0
2012-09-06 09:35:00,60.15,60.3,60.1,60.18,30400.0,50.9182,51.0451,50.8758,50.9436,30400.0
2012-09-06 09:40:00,60.13,60.16,59.95,59.99,17000.0,50.9012,50.9266,50.7489,50.7827,17000.0
2012-09-06 09:45:00,59.98,60.12,59.98,60.05,10200.0,50.7743,50.8928,50.7743,50.8335,10200.0
2012-09-06 09:50:00,60.04,60.19,60.04,60.18,11400.0,50.8251,50.952,50.8251,50.9436,11400.0
2012-09-06 09:55:00,60.15,60.2,59.97,60.13,31400.0,50.9182,50.9605,50.7658,50.9012,31400.0
2012-09-06 10:00:00,60.16,60.34,60.12,60.18,15600.0,50.9266,51.079,50.8928,50.9436,15600.0
2012-09-06 10:05:00,60.23,60.32,60.21,60.27,8700.0,50.9859,51.0621,50.969,51.0198,8700.0
2012-09-06 10:10:00,60.28,60.33,60.24,60.28,11600.0,51.0282,51.0705,50.9944,51.0282,11600.0
2012-09-06 10:15:00,60.31,60.38,60.17,60.22,13600.0,51.0536,51.1129,50.9351,50.9774,13600.0
2012-09-06 10:20:00,60.2,60.38,60.2,60.37,9800.0,50.9605,51.1129,50.9605,51.1044,9800.0
2012-09-06 10:25:00,60.38,60.4,60.32,60.35,10100.0,51.1129,51.1298,51.0621,51.0875,10100.0
2012-09-06 10:30:00,60.37,60.54,60.37,60.53,11700.0,51.1044,51.2483,51.1044,51.2398,11700.0
2012-09-06 10:35:00,60.53,60.62,60.49,60.61,19700.0,51.2398,51.316,51.206,51.3076,19700.0
2012-09-06 10:40:00,60.61,60.69,60.61,60.69,35500.0,51.3076,51.3753,51.3076,51.3753,35500.0
2012-09-06 10:45:00,60.67,60.71,60.62,60.64,55500.0,51.3584,51.3922,51.316,51.333,55500.0
2012-09-06 10:50:00,60.65,60.67,60.6,60.67,13100.0,51.3414,51.3584,51.2991,51.3584,13100.0
2012-09-06 10:55:00,60.65,60.69,60.61,60.65,15600.0,51.3414,51.3753,51.3076,51.3414,15600.0
2012-09-06 11:00:00,60.65,60.82,60.61,60.65,83600.0,51.3414,51.4853,51.3076,51.3414,83600.0
2012-09-06 11:05:00,60.63,60.65,60.6,60.61,8200.0,51.3245,51.3414,51.2991,51.3076,8200.0
2012-09-06 11:10:00,60.62,60.66,60.61,60.63,8700.0,51.316,51.3499,51.3076,51.3245,8700.0
2012-09-06 11:15:00,60.64,60.66,60.6,60.62,7000.0,51.333,51.3499,51.2991,51.316,7000.0
2012-09-06 11:20:00,60.61,60.65,60.6,60.62,7400.0,51.3076,51.3414,51.2991,51.316,7400.0
2012-09-06 11:25:00,60.64,60.65,60.62,60.65,10400.0,51.333,51.3414,51.316,51.3414,10400.0
2012-09-06 11:30:00,60.66,60.69,60.65,60.66,33700.0,51.3499,51.3753,51.3414,51.3499,33700.0
2012-09-06 11:35:00,60.66,60.67,60.62,60.66,62000.0,51.3499,51.3584,51.316,51.3499,62000.0
2012-09-06 11:40:00,60.64,60.65,60.62,60.63,20400.0,51.333,51.3414,51.316,51.3245,20400.0
2012-09-06 11:45:00,60.64,60.66,60.63,60.63,13300.0,51.333,51.3499,51.3245,51.3245,13300.0
2012-09-06 11:50:00,60.65,60.66,60.63,60.65,9600.0,51.3414,51.3499,51.3245,51.3414,9600.0
2012-09-06 11:55:00,60.65,60.74,60.65,60.73,51600.0,51.3414,51.4176,51.3414,51.4092,51600.0
2012-09-06 12:00:00,60.71,60.74,60.68,60.74,13700.0,51.3922,51.4176,51.3668,51.4176,13700.0
2012-09-06 12:05:00,60.73,60.73,60.71,60.72,5900.0,51.4092,51.4092,51.3922,51.4007,5900.0
2012-09-06 12:10:00,60.71,60.73,60.68,60.72,15700.0,51.3922,51.4092,51.3668,51.4007,15700.0
2012-09-06 12:15:00,60.71,60.73,60.7,60.71,6600.0,51.3922,51.4092,51.3838,51.3922,6600.0
2012-09-06 12:20:00,60.71,60.73,60.65,60.67,13600.0,51.3922,51.4092,51.3414,51.3584,13600.0
2012-09-06 12:25:00,60.65,60.7,60.64,60.66,6500.0,51.3414,51.3838,51.333,51.3499,6500.0
2012-09-06 12:30:00,60.66,60.71,60.66,60.7,5500.0,51.3499,51.3922,51.3499,51.3838,5500.0
2012-09-06 12:35:00,60.7,60.72,60.67,60.72,12600.0,51.3838,51.4007,51.3584,51.4007,12600.0
2012-09-06 12:40:00,60.72,60.73,60.7,60.73,5200.0,51.4007,51.4092,51.3838,51.4092,5200.0
2012-09-06 12:45:00,60.72,60.77,60.72,60.76,12900.0,51.4007,51.443,51.4007,51.4345,12900.0
2012-09-06 12:50:00,60.76,60.82,60.75,60.78,9900.0,51.4345,51.4853,51.4261,51.4515,9900.0
2012-09-06 12:55:00,60.78,60.78,60.76,60.77,5200.0,51.4515,51.4515,51.4345,51.443,5200.0
2012-09-06 13:00:00,60.77,60.79,60.77,60.79,5100.0,51.443,51.4599,51.443,51.4599,5100.0
2012-09-06 13:05:00,60.79,60.81,60.78,60.79,6500.0,51.4599,51.4769,51.4515,51.4599,6500.0
2012-09-06 13:10:00,60.81,60.84,60.79,60.83,8800.0,51.4769,51.5023,51.4599,51.4938,8800.0
2012-09-06 13:15:00,60.83,60.85,60.79,60.79,7000.0,51.4938,51.5107,51.4599,51.4599,7000.0
2012-09-06 13:20:00,60.8,60.8,60.77,60.78,7300.0,51.4684,51.4684,51.443,51.4515,7300.0
2012-09-06 13:25:00,60.78,60.81,60.75,60.8,16100.0,51.4515,51.4769,51.4261,51.4684,16100.0
2012-09-06 13:30:00,60.78,60.87,60.78,60.84,10300.0,51.4515,51.5277,51.4515,51.5023,10300.0
2012-09-06 13:35:00,60.86,60.92,60.84,60.92,10100.0,51.5192,51.57,51.5023,51.57,10100.0
2012-09-06 13:40:00,60.92,60.94,60.9,60.92,13000.0,51.57,51.5869,51.5531,51.57,13000.0
2012-09-06 13:45:00,60.92,60.95,60.92,60.94,7500.0,51.57,51.5954,51.57,51.5869,7500.0
2012-09-06 13:50:00,60.93,60.97,60.93,60.96,9000.0,51.5785,51.6123,51.5785,51.6039,9000.0
2012-09-06 13:55:00,60.97,61.0,60.96,60.96,7900.0,51.6123,51.6377,51.6039,51.6039,7900.0
2012-09-06 14:00:00,60.97,60.99,60.96,60.97,10800.0,51.6123,51.6292,51.6039,51.6123,10800.0
2012-09-06 14:05:00,60.97,60.98,60.87,60.87,15500.0,51.6123,51.6208,51.5277,51.5277,15500.0
2012-09-06 14:10:00,60.89,60.89,60.81,60.84,12500.0,51.5446,51.5446,51.4769,51.5023,12500.0
2012-09-06 14:15:00,60.84,60.85,60.82,60.82,8900.0,51.5023,51.5107,51.4853,51.4853,8900.0
2012-09-06 14:20:00,60.84,60.86,60.8,60.84,14300.0,51.5023,51.5192,51.4684,51.5023,14300.0
2012-09-06 14:25:00,60.83,60.89,60.79,60.84,27300.0,51.4938,51.5446,51.4599,51.5023,27300.0
2012-09-06 14:30:00,60.85,60.86,60.81,60.83,27100.0,51.5107,51.5192,51.4769,51.4938,27100.0
2012-09-06 14:35:00,60.82,60.87,60.82,60.85,20700.0,51.4853,51.5277,51.4853,51.5107,20700.0
2012-09-06 14:40:00,60.85,60.91,60.84,60.91,17600.0,51.5107,51.5615,51.5023,51.5615,17600.0
2012-09-06 14:45:00,60.9,60.93,60.89,60.92,18500.0,51.5531,51.5785,51.5446,51.57,18500.0
2012-09-06 14:50:00,60.92,60.95,60.92,60.92,28500.0,51.57,51.5954,51.57,51.57,28500.0
2012-09-06 14:55:00,60.92,60.94,60.9,60.92,48700.0,51.57,51.5869,51.5531,51.57,48700.0
2012-09-06 15:00:00,60.92,60.92,60.88,60.88,14100.0,51.57,51.57,51.5361,51.5361,14100.0
2012-09-06 15:05:00,60.88,60.89,60.85,60.87,22100.0,51.5361,51.5446,51.5107,51.5277,22100.0
2012-09-06 15:10:00,60.87,60.92,60.85,60.88,19100.0,51.5277,51.57,51.5107,51.5361,19100.0
2012-09-06 15:15:00,60.87,60.93,60.84,60.85,29300.0,51.5277,51.5785,51.5023,51.5107,29300.0
2012-09-06 15:20:00,60.84,60.86,60.79,60.86,60800.0,51.5023,51.5192,51.4599,51.5192,60800.0
2012-09-06 15:25:00,60.86,60.9,60.86,60.89,22600.0,51.5192,51.5531,51.5192,51.5446,22600.0
2012-09-06 15:30:00,60.9,61.03,60.89,61.02,357800.0,51.5531,51.6631,51.5446,51.6546,357800.0
2012-09-06 15:35:00,61.02,61.09,60.99,60.99,29300.0,51.6546,51.7139,51.6292,51.6292,29300.0
2012-09-06 15:40:00,60.99,61.05,60.99,60.99,35600.0,51.6292,51.68,51.6292,51.6292,35600.0
2012-09-06 15:45:00,61.0,61.0,60.94,60.97,31400.0,51.6377,51.6377,51.5869,51.6123,31400.0
2012-09-06 15:50:00,60.97,61.01,60.94,60.98,59400.0,51.6123,51.6462,51.5869,51.6208,59400.0
2012-09-06 15:55:00,60.99,61.01,60.95,60.95,269700.0,51.6292,51.6462,51.5954,51.5954,269700.0
2012-09-07 09:30:00,60.84,61.63,60.84,61.61,41600.0,51.5023,52.171,51.5023,52.1541,41600.0
2012-09-07 09:35:00,61.59,61.63,61.15,61.35,41200.0,52.1372,52.171,51.7647,51.934,41200.0
2012-09-07 09:40:00,61.33,61.4,61.04,61.07,60200.0,51.9171,51.9763,51.6716,51.697,60200.0
2012-09-07 09:45:00,61.08,61.31,61.05,61.2,128900.0,51.7054,51.9001,51.68,51.807,128900.0
2012-09-07 09:50:00,61.16,61.29,61.05,61.28,29400.0,51.7732,51.8832,51.68,51.8747,29400.0
2012-09-07 09:55:00,61.28,61.28,61.1,61.2,18100.0,51.8747,51.8747,51.7224,51.807,18100.0
2012-09-07 10:00:00,61.22,61.26,61.04,61.18,35800.0,51.8239,51.8578,51.6716,51.7901,35800.0
2012-09-07 10:05:00,61.19,61.3,61.15,61.27,28700.0,51.7986,51.8917,51.7647,51.8663,28700.0
2012-09-07 10:10:00,61.25,61.37,61.21,61.25,18100.0,51.8493,51.9509,51.8155,51.8493,18100.0
2012-09-07 10:15:00,61.24,61.26,61.14,61.25,40300.0,51.8409,51.8578,51.7562,51.8493,40300.0
2012-09-07 10:20:00,61.25,61.29,61.1,61.13,23100.0,51.8493,51.8832,51.7224,51.7478,23100.0
2012-09-07 10:25:00,61.13,61.17,61.01,61.01,31000.0,51.7478,51.7816,51.6462,51.6462,31000.0
2012-09-07 10:30:00,61.01,61.14,60.92,61.1,17700.0,51.6462,51.7562,51.57,51.7224,17700.0
2012-09-07 10:35:00,61.11,61.23,61.1,61.13,18600.0,51.7308,51.8324,51.7224,51.7478,18600.0
2012-09-07 10:40:00,61.1,61.18,61.1,61.14,12500.0,51.7224,51.7901,51.7224,51.7562,12500.0
2012-09-07 10:45:00,61.13,61.18,61.06,61.08,15300.0,51.7478,51.7901,51.6885,51.7054,15300.0
2012-09-07 10:50:00,61.11,61.17,61.1,61.15,15700.0,51.7308,51.7816,51.7224,51.7647,15700.0
2012-09-07 10:55:00,61.15,61.23,61.14,61.17,17400.0,51.7647,51.8324,51.7562,51.7816,17400.0
2012-09-07 11:00:00,61.17,61.17,61.06,61.16,15700.0,51.7816,51.7816,51.6885,51.7732,15700.0
2012-09-07 11:05:00,61.15,61.17,61.06,61.1,45100.0,51.7647,51.7816,51.6885,51.7224,45100.0
2012-09-07 11:10:00,61.1,61.14,61.1,61.13,17200.0,51.7224,51.7562,51.7224,51.7478,17200.0
2012-09-07 11:15:00,61.13,61.15,61.09,61.1,19600.0,51.7478,51.7647,51.7139,51.7224,19600.0
2012-09-07 11:20:00,61.1,61.25,61.1,61.24,21900.0,51.7224,51.8493,51.7224,51.8409,21900.0
2012-09-07 11:25:00,61.25,61.25,61.2,61.23,13200.0,51.8493,51.8493,51.807,51.8324,13200.0
2012-09-07 11:30:00,61.21,61.28,61.18,61.18,34700.0,51.8155,51.8747,51.7901,51.7901,34700.0
2012-09-07 11:35:00,61.17,61.18,61.09,61.09,15700.0,51.7816,51.7901,51.7139,51.7139,15700.0
2012-09-07 11:40:00,61.09,61.16,61.09,61.14,25200.0,51.7139,51.7732,51.7139,51.7562,25200.0
2012-09-07 11:45:00,61.14,61.18,61.01,61.16,97100.0,51.7562,51.7901,51.6462,51.7732,97100.0
2012-09-07 11:50:00,61.16,61.27,61.16,61.25,35500.0,51.7732,51.8663,51.7732,51.8493,35500.0
2012-09-07 11:55:00,61.25,61.3,61.22,61.25,153900.0,51.8493,51.8917,51.8239,51.8493,153900.0
2012-09-07 12:00:00,61.25,61.28,61.25,61.28,10400.0,51.8493,51.8747,51.8493,51.8747,10400.0
2012-09-07 12:05:00,61.28,61.29,61.24,61.26,18300.0,51.8747,51.8832,51.8409,51.8578,18300.0
2012-09-07 12:10:00,61.25,61.26,61.21,61.22,7700.0,51.8493,51.8578,51.8155,51.8239,7700.0
2012-09-07 12:15:00,61.21,61.28,61.21,61.21,20800.0,51.8155,51.8747,51.8155,51.8155,20800.0
2012-09-07 12:20:00,61.21,61.25,61.2,61.23,25000.0,51.8155,51.8493,51.807,51.8324,25000.0
2012-09-07 12:25:00,61.24,61.29,61.22,61.22,90800.0,51.8409,51.8832,51.8239,51.8239,90800.0
2012-09-07 12:30:00,61.23,61.23,61.19,61.21,4000.0,51.8324,51.8324,51.7986,51.8155,4000.0
2012-09-07 12:35:00,61.21,61.21,61.18,61.18,6400.0,51.8155,51.8155,51.7901,51.7901,6400.0
2012-09-07 12:40:00,61.19,61.26,61.18,61.24,20800.0,51.7986,51.8578,51.7901,51.8409,20800.0
2012-09-07 12:45:00,61.27,61.33,61.26,61.27,9600.0,51.8663,51.9171,51.8578,51.8663,9600.0
2012-09-07 12:50:00,61.26,61.26,61.2,61.25,13300.0,51.8578,51.8578,51.807,51.8493,13300.0
2012-09-07 12:55:00,61.27,61.27,61.2,61.22,8300.0,51.8663,51.8663,51.807,51.8239,8300.0
2012-09-07 13:00:00,61.21,61.27,61.21,61.23,16200.0,51.8155,51.8663,51.8155,51.8324,16200.0
2012-09-07 13:05:00,61.23,61.26,61.23,61.24,14300.0,51.8324,51.8578,51.8324,51.8409,14300.0
2012-09-07 13:10:00,61.24,61.25,61.2,61.24,7300.0,51.8409,51.8493,51.807,51.8409,7300.0
2012-09-07 13:15:00,61.24,61.26,61.19,61.25,15500.0,51.8409,51.8578,51.7986,51.8493,15500.0
2012-09-07 13:20:00,61.22,61.25,61.19,61.19,10400.0,51.8239,51.8493,51.7986,51.7986,10400.0
2012-09-07 13:25:00,61.19,61.22,61.15,61.15,11300.0,51.7986,51.8239,51.7647,51.7647,11300.0
2012-09-07 13:30:00,61.15,61.15,61.11,61.13,17200.0,51.7647,51.7647,51.7308,51.7478,17200.0
2012-09-07 13:35:00,61.11,61.13,61.07,61.1,24000.0,51.7308,51.7478,51.697,51.7224,24000.0
2012-09-07 13:40:00,61.1,61.12,61.08,61.1,8200.0,51.7224,51.7393,51.7054,51.7224,8200.0
2012-09-07 13:45:00,61.1,61.12,61.06,61.11,7300.0,51.7224,51.7393,51.6885,51.7308,7300.0
2012-09-07 13:50:00,61.12,61.14,61.06,61.07,18900.0,51.7393,51.7562,51.6885,51.697,18900.0
2012-09-07 13:55:00,61.07,61.09,61.02,61.02,17100.0,51.697,51.7139,51.6546,51.6546,17100.0
2012-09-07 14:00:00,61.03,61.05,61.02,61.04,7800.0,51.6631,51.68,51.6546,51.6716,7800.0
2012-09-07 14:05:00,61.03,61.06,60.99,61.01,16400.0,51.6631,51.6885,51.6292,51.6462,16400.0
2012-09-07 14:10:00,61.02,61.03,60.98,60.98,12600.0,51.6546,51.6631,51.6208,51.6208,12600.0
2012-09-07 14:15:00,60.99,61.03,60.99,61.0,12400.0,51.6292,51.6631,51.6292,51.6377,12400.0
2012-09-07 14:20:00,61.0,61.01,60.97,60.99,12100.0,51.6377,51.6462,51.6123,51.6292,12100.0
2012-09-07 14:25:00,60.98,61.0,60.95,60.97,14400.0,51.6208,51.6377,51.5954,51.6123,14400.0
2012-09-07 14:30:00,60.95,61.11,60.95,60.99,71300.0,51.5954,51.7308,51.5954,51.6292,71300.0
2012-09-07 14:35:00,60.99,61.01,60.96,60.98,43500.0,51.6292,51.6462,51.6039,51.6208,43500.0
2012-09-07 14:40:00,60.97,60.99,60.95,60.95,14400.0,51.6123,51.6292,51.5954,51.5954,14400.0
2012-09-07 14:45:00,60.95,61.02,60.95,60.99,57200.0,51.5954,51.6546,51.5954,51.6292,57200.0
2012-09-07 14:50:00,60.97,61.0,60.96,61.0,37900.0,51.6123,51.6377,51.6039,51.6377,37900.0
2012-09-07 14:55:00,61.0,61.03,60.96,60.97,35300.0,51.6377,51.6631,51.6039,51.6123,35300.0
2012-09-07 15:00:00,60.97,61.01,60.95,60.99,13600.0,51.6123,51.6462,51.5954,51.6292,13600.0
2012-09-07 15:05:00,61.0,61.0,60.98,60.99,21200.0,51.6377,51.6377,51.6208,51.6292,21200.0
2012-09-07 15:10:00,61.0,61.01,60.95,60.99,25200.0,51.6377,51.6462,51.5954,51.6292,25200.0
2012-09-07 15:15:00,60.99,61.01,60.97,60.98,29300.0,51.6292,51.6462,51.6123,51.6208,29300.0
2012-09-07 15:20:00,60.99,60.99,60.96,60.97,13600.0,51.6292,51.6292,51.6039,51.6123,13600.0
2012-09-07 15:25:00,60.98,61.01,60.98,61.01,20600.0,51.6208,51.6462,51.6208,51.6462,20600.0
2012-09-07 15:30:00,61.0,61.01,60.96,61.0,30800.0,51.6377,51.6462,51.6039,51.6377,30800.0
2012-09-07 15:35:00,61.0,61.0,60.97,60.98,20000.0,51.6377,51.6377,51.6123,51.6208,20000.0
2012-09-07 15:40:00,60.99,61.01,60.99,61.0,50300.0,51.6292,51.6462,51.6292,51.6377,50300.0
2012-09-07 15:45:00,61.01,61.01,60.98,61.0,55100.0,51.6462,51.6462,51.6208,51.6377,55100.0
2012-09-07 15:50:00,61.0,61.01,60.98,60.99,48100.0,51.6377,51.6462,51.6208,51.6292,48100.0
2012-09-07 15:55:00,61.0,61.01,60.97,61.0,90800.0,51.6377,51.6462,51.6123,51.6377,90800.0
2012-09-10 09:30:00,60.13,61.01,60.13,60.95,45200.0,50.9012,51.6462,50.9012,51.5954,45200.0
2012-09-10 09:35:00,60.94,61.04,60.94,60.98,32600.0,51.5869,51.6716,51.5869,51.6208,32600.0
2012-09-10 09:40:00,60.93,61.05,60.85,60.99,17200.0,51.5785,51.68,51.5107,51.6292,17200.0
2012-09-10 09:45:00,60.98,61.06,60.95,61.05,23700.0,51.6208,51.6885,51.5954,51.68,23700.0
2012-09-10 09:50:00,61.05,61.07,60.96,60.98,26600.0,51.68,51.697,51.6039,51.6208,26600.0
2012-09-10 09:55:00,60.98,61.01,60.9,61.0,7900.0,51.6208,51.6462,51.5531,51.6377,7900.0
2012-09-10 10:00:00,61.0,61.06,60.96,61.02,34600.0,51.6377,51.6885,51.6039,51.6546,34600.0
2012-09-10 10:05:00,61.01,61.17,61.01,61.14,41000.0,51.6462,51.7816,51.6462,51.7562,41000.0
2012-09-10 10:10:00,61.14,61.14,61.05,61.12,16900.0,51.7562,51.7562,51.68,51.7393,16900.0
2012-09-10 10:15:00,61.13,61.23,61.07,61.07,15700.0,51.7478,51.8324,51.697,51.697,15700.0
2012-09-10 10:20:00,61.07,61.25,61.07,61.21,15600.0,51.697,51.8493,51.697,51.8155,15600.0
2012-09-10 10:25:00,61.22,61.23,61.06,61.18,27100.0,51.8239,51.8324,51.6885,51.7901,27100.0
2012-09-10 10:30:00,61.19,61.23,61.11,61.12,16500.0,51.7986,51.8324,51.7308,51.7393,16500.0
2012-09-10 10:35:00,61.14,61.21,61.13,61.16,9200.0,51.7562,51.8155,51.7478,51.7732,9200.0
2012-09-10 10:40:00,61.16,61.27,61.12,61.24,24800.0,51.7732,51.8663,51.7393,51.8409,24800.0
2012-09-10 10:45:00,61.23,61.25,61.16,61.18,12700.0,51.8324,51.8493,51.7732,51.7901,12700.0
2012-09-10 10:50:00,61.17,61.23,61.16,61.19,13700.0,51.7816,51.8324,51.7732,51.7986,13700.0
2012-09-10 10:55:00,61.2,61.25,61.15,61.23,33600.0,51.807,51.8493,51.7647,51.8324,33600.0
2012-09-10 11:00:00,61.22,61.22,61.12,61.12,69600.0,51.8239,51.8239,51.7393,51.7393,69600.0
2012-09-10 11:05:00,61.12,61.19,61.06,61.07,24500.0,51.7393,51.7986,51.6885,51.697,24500.0
2012-09-10 11:10:00,61.06,61.13,61.05,61.1,16400.0,51.6885,51.7478,51.68,51.7224,16400.0
2012-09-10 11:15:00,61.1,61.13,61.06,61.09,22200.0,51.7224,51.7478,51.6885,51.7139,22200.0
2012-09-10 11:20:00,61.08,61.15,61.08,61.12,8900.0,51.7054,51.7647,51.7054,51.7393,8900.0
2012-09-10 11:25:00,61.12,61.14,61.09,61.12,11700.0,51.7393,51.7562,51.7139,51.7393,11700.0
2012-09-10 11:30:00,61.12,61.17,61.09,61.15,15200.0,51.7393,51.7816,51.7139,51.7647,15200.0
2012-09-10 11:35:00,61.16,61.2,61.13,61.17,16600.0,51.7732,51.807,51.7478,51.7816,16600.0
2012-09-10 11:40:00,61.16,61.19,61.15,61.18,27200.0,51.7732,51.7986,51.7647,51.7901,27200.0
2012-09-10 11:45:00,61.19,61.2,61.14,61.16,10900.0,51.7986,51.807,51.7562,51.7732,10900.0
2012-09-10 11:50:00,61.15,61.18,61.11,61.14,34200.0,51.7647,51.7901,51.7308,51.7562,34200.0
2012-09-10 11:55:00,61.15,61.21,61.14,61.19,21000.0,51.7647,51.8155,51.7562,51.7986,21000.0
2012-09-10 12:00:00,61.18,61.18,61.12,61.15,13900.0,51.7901,51.7901,51.7393,51.7647,13900.0
2012-09-10 12:05:00,61.14,61.17,61.14,61.16,4300.0,51.7562,51.7816,51.7562,51.7732,4300.0
2012-09-10 12:10:00,61.16,61.17,61.16,61.17,5300.0,51.7732,51.7816,51.7732,51.7816,5300.0
2012-09-10 12:15:00,61.17,61.2,61.15,61.15,10500.0,51.7816,51.807,51.7647,51.7647,10500.0
2012-09-10 12:20:00,61.17,61.17,61.13,61.14,1800.0,51.7816,51.7816,51.7478,51.7562,1800.0
2012-09-10 12:25:00,61.13,61.15,61.1,61.13,6100.0,51.7478,51.7647,51.7224,51.7478,6100.0
2012-09-10 12:30:00,61.13,61.13,61.09,61.11,8400.0,51.7478,51.7478,51.7139,51.7308,8400.0
2012-09-10 12:35:00,61.1,61.16,61.1,61.15,15200.0,51.7224,51.7732,51.7224,51.7647,15200.0
2012-09-10 12:40:00,61.15,61.15,61.08,61.08,25000.0,51.7647,51.7647,51.7054,51.7054,25000.0
2012-09-10 12:45:00,61.08,61.09,61.03,61.08,8000.0,51.7054,51.7139,51.6631,51.7054,8000.0
2012-09-10 12:50:00,61.09,61.11,61.06,61.08,9900.0,51.7139,51.7308,51.6885,51.7054,9900.0
2012-09-10 12:55:00,61.1,61.1,61.04,61.1,17800.0,51.7224,51.7224,51.6716,51.7224,17800.0
2012-09-10 13:00:00,61.09,61.09,61.03,61.04,2900.0,51.7139,51.7139,51.6631,51.6716,2900.0
2012-09-10 13:05:00,61.06,61.11,61.05,61.09,16300.0,51.6885,51.7308,51.68,51.7139,16300.0
2012-09-10 13:10:00,61.08,61.11,61.08,61.09,7900.0,51.7054,51.7308,51.7054,51.7139,7900.0
2012-09-10 13:15:00,61.08,61.1,61.04,61.08,19000.0,51.7054,51.7224,51.6716,51.7054,19000.0
2012-09-10 13:20:00,61.08,61.1,61.04,61.09,4400.0,51.7054,51.7224,51.6716,51.7139,4400.0
2012-09-10 13:25:00,61.07,61.09,61.04,61.06,6600.0,51.697,51.7139,51.6716,51.6885,6600.0
2012-09-10 13:30:00,61.08,61.1,61.05,61.1,25700.0,51.7054,51.7224,51.68,51.7224,25700.0
2012-09-10 13:35:00,61.1,61.11,61.02,61.03,14800.0,51.7224,51.7308,51.6546,51.6631,14800.0
2012-09-10 13:40:00,61.03,61.05,60.98,61.05,8800.0,51.6631,51.68,51.6208,51.68,8800.0
2012-09-10 13:45:00,61.05,61.05,61.0,61.0,12200.0,51.68,51.68,51.6377,51.6377,12200.0
2012-09-10 13:50:00,61.03,61.04,60.98,60.99,18800.0,51.6631,51.6716,51.6208,51.6292,18800.0
2012-09-10 13:55:00,60.99,60.99,60.88,60.9,8600.0,51.6292,51.6292,51.5361,51.5531,8600.0
2012-09-10 14:00:00,60.92,61.0,60.92,60.95,7200.0,51.57,51.6377,51.57,51.5954,7200.0
2012-09-10 14:05:00,60.97,61.05,60.97,61.03,11700.0,51.6123,51.68,51.6123,51.6631,11700.0
2012-09-10 14:10:00,61.02,61.05,60.96,61.03,13600.0,51.6546,51.68,51.6039,51.6631,13600.0
2012-09-10 14:15:00,61.02,61.07,61.02,61.04,6700.0,51.6546,51.697,51.6546,51.6716,6700.0
2012-09-10 14:20:00,61.05,61.1,61.02,61.02,22100.0,51.68,51.7224,51.6546,51.6546,22100.0
2012-09-10 14:25:00,61.02,61.05,61.0,61.03,15400.0,51.6546,51.68,51.6377,51.6631,15400.0
2012-09-10 14:30:00,61.05,61.06,61.02,61.02,11900.0,51.68,51.6885,51.6546,51.6546,11900.0
2012-09-10 14:35:00,61.02,61.02,60.96,61.0,6700.0,51.6546,51.6546,51.6039,51.6377,6700.0
2012-09-10 14:40:00,61.01,61.02,60.93,61.0,13300.0,51.6462,51.6546,51.5785,51.6377,13300.0
2012-09-10 14:45:00,61.0,61.0,60.95,60.99,8800.0,51.6377,51.6377,51.5954,51.6292,8800.0
2012-09-10 14:50:00,61.0,61.0,60.94,60.97,8000.0,51.6377,51.6377,51.5869,51.6123,8000.0
2012-09-10 14:55:00,60.96,60.99,60.93,60.93,7100.0,51.6039,51.6292,51.5785,51.5785,7100.0
2012-09-10 15:00:00,60.96,60.97,60.93,60.93,6000.0,51.6039,51.6123,51.5785,51.5785,6000.0
2012-09-10 15:05:00,60.94,60.98,60.92,60.98,9600.0,51.5869,51.6208,51.57,51.6208,9600.0
2012-09-10 15:10:00,60.98,60.99,60.88,60.91,21600.0,51.6208,51.6292,51.5361,51.5615,21600.0
2012-09-10 15:15:00,60.91,60.94,60.86,60.88,10300.0,51.5615,51.5869,51.5192,51.5361,10300.0
2012-09-10 15:20:00,60.88,60.95,60.86,60.94,12900.0,51.5361,51.5954,51.5192,51.5869,12900.0
2012-09-10 15:25:00,60.95,60.99,60.91,60.92,16800.0,51.5954,51.6292,51.5615,51.57,16800.0
2012-09-10 15:30:00,60.93,60.94,60.88,60.9,15000.0,51.5785,51.5869,51.5361,51.5531,15000.0
2012-09-10 15:35:00,60.91,60.92,60.83,60.88,25900.0,51.5615,51.57,51.4938,51.5361,25900.0
2012-09-10 15:40:00,60.88,60.88,60.81,60.86,23500.0,51.5361,51.5361,51.4769,51.5192,23500.0
2012-09-10 15:45:00,60.87,60.89,60.77,60.82,33900.0,51.5277,51.5446,51.443,51.4853,33900.0
2012-09-10 15:50:00,60.81,60.87,60.8,60.84,34400.0,51.4769,51.5277,51.4684,51.5023,34400.0
2012-09-10 15:55:00,60.84,60.85,60.76,60.83,74500.0,51.5023,51.5107,51.4345,51.4938,74500.0
2012-09-11 09:30:00,60.69,60.69,59.95,60.12,75200.0,51.3753,51.3753,50.7489,50.8928,75200.0
2012-09-11 09:35:00,60.13,60.29,59.84,59.84,94200.0,50.9012,51.0367,50.6557,50.6557,94200.0
2012-09-11 09:40:00,59.91,60.19,59.9,60.19,41000.0,50.715,50.952,50.7065,50.952,41000.0
2012-09-11 09:45:00,60.2,60.39,60.15,60.37,38500.0,50.9605,51.1213,50.9182,51.1044,38500.0
2012-09-11 09:50:00,60.37,60.57,60.32,60.51,86200.0,51.1044,51.2737,51.0621,51.2229,86200.0
2012-09-11 09:55:00,60.54,60.59,60.46,60.46,25500.0,51.2483,51.2906,51.1806,51.1806,25500.0
2012-09-11 10:00:00,60.46,60.51,60.38,60.42,13400.0,51.1806,51.2229,51.1129,51.1467,13400.0
2012-09-11 10:05:00,60.42,60.45,60.34,60.36,63400.0,51.1467,51.1721,51.079,51.0959,63400.0
2012-09-11 10:10:00,60.36,60.41,60.31,60.39,18700.0,51.0959,51.1383,51.0536,51.1213,18700.0
2012-09-11 10:15:00,60.4,60.43,60.28,60.39,23900.0,51.1298,51.1552,51.0282,51.1213,23900.0
2012-09-11 10:20:00,60.4,60.55,60.38,60.47,8100.0,51.1298,51.2568,51.1129,51.1891,8100.0
2012-09-11 10:25:00,60.48,60.51,60.42,60.47,28700.0,51.1975,51.2229,51.1467,51.1891,28700.0
2012-09-11 10:30:00,60.43,60.43,60.34,60.36,5400.0,51.1552,51.1552,51.079,51.0959,5400.0
2012-09-11 10:35:00,60.37,60.46,60.35,60.45,67700.0,51.1044,51.1806,51.0875,51.1721,67700.0
2012-09-11 10:40:00,60.45,60.45,60.34,60.34,38900.0,51.1721,51.1721,51.079,51.079,38900.0
2012-09-11 10:45:00,60.36,60.43,60.35,60.41,39800.0,51.0959,51.1552,51.0875,51.1383,39800.0
2012-09-11 10:50:00,60.42,60.49,60.38,60.49,41300.0,51.1467,51.206,51.1129,51.206,41300.0
2012-09-11 10:55:00,60.5,60.57,60.49,60.53,31500.0,51.2145,51.2737,51.206,51.2398,31500.0
2012-09-11 11:00:00,60.55,60.6,60.54,60.59,11300.0,51.2568,51.2991,51.2483,51.2906,11300.0
2012-09-11 11:05:00,60.59,60.66,60.59,60.65,7800.0,51.2906,51.3499,51.2906,51.3414,7800.0
2012-09-11 11:10:00,60.66,60.68,60.6,60.61,10000.0,51.3499,51.3668,51.2991,51.3076,10000.0
2012-09-11 11:15:00,60.63,60.66,60.58,60.58,10300.0,51.3245,51.3499,51.2822,51.2822,10300.0
2012-09-11 11:20:00,60.59,60.6,60.55,60.58,13300.0,51.2906,51.2991,51.2568,51.2822,13300.0
2012-09-11 11:25:00,60.56,60.71,60.56,60.71,194000.0,51.2652,51.3922,51.2652,51.3922,194000.0
2012-09-11 11:30:00,60.72,60.78,60.72,60.74,12900.0,51.4007,51.4515,51.4007,51.4176,12900.0
2012-09-11 11:35:00,60.75,60.8,60.73,60.73,9100.0,51.4261,51.4684,51.4092,51.4092,9100.0
2012-09-11 11:40:00,60.76,60.78,60.61,60.69,13900.0,51.4345,51.4515,51.3076,51.3753,13900.0
2012-09-11 11:45:00,60.69,60.76,60.69,60.72,15700.0,51.3753,51.4345,51.3753,51.4007,15700.0
2012-09-11 11:50:00,60.7,60.72,60.7,60.71,16100.0,51.3838,51.4007,51.3838,51.3922,16100.0
2012-09-11 11:55:00,60.69,60.76,60.69,60.75,8000.0,51.3753,51.4345,51.3753,51.4261,8000.0
2012-09-11 12:00:00,60.78,60.81,60.75,60.81,7900.0,51.4515,51.4769,51.4261,51.4769,7900.0
2012-09-11 12:05:00,60.81,60.81,60.77,60.79,5700.0,51.4769,51.4769,51.443,51.4599,5700.0
2012-09-11 12:10:00,60.8,60.8,60.68,60.7,7900.0,51.4684,51.4684,51.3668,51.3838,7900.0
2012-09-11 12:15:00,60.7,60.73,60.69,60.69,7700.0,51.3838,51.4092,51.3753,51.3753,7700.0
2012-09-11 12:20:00,60.7,60.77,60.69,60.77,11600.0,51.3838,51.443,51.3753,51.443,11600.0
2012-09-11 12:25:00,60.77,60.78,60.73,60.76,5600.0,51.443,51.4515,51.4092,51.4345,5600.0
2012-09-11 12:30:00,60.76,60.76,60.72,60.72,9200.0,51.4345,51.4345,51.4007,51.4007,9200.0
2012-09-11 12:35:00,60.73,60.74,60.71,60.72,4400.0,51.4092,51.4176,51.3922,51.4007,4400.0
2012-09-11 12:40:00,60.71,60.72,60.68,60.69,6700.0,51.3922,51.4007,51.3668,51.3753,6700.0
2012-09-11 12:45:00,60.7,60.7,60.61,60.62,9300.0,51.3838,51.3838,51.3076,51.316,9300.0
2012-09-11 12:50:00,60.62,60.64,60.6,60.6,11600.0,51.316,51.333,51.2991,51.2991,11600.0
2012-09-11 12:55:00,60.61,60.66,60.61,60.64,7000.0,51.3076,51.3499,51.3076,51.333,7000.0
2012-09-11 13:00:00,60.64,60.7,60.64,60.69,9800.0,51.333,51.3838,51.333,51.3753,9800.0
2012-09-11 13:05:00,60.7,60.71,60.67,60.67,5500.0,51.3838,51.3922,51.3584,51.3584,5500.0
2012-09-11 13:10:00,60.67,60.67,60.62,60.64,9700.0,51.3584,51.3584,51.316,51.333,9700.0
2012-09-11 13:15:00,60.65,60.7,60.64,60.7,4400.0,51.3414,51.3838,51.333,51.3838,4400.0
2012-09-11 13:20:00,60.7,60.71,60.69,60.69,5300.0,51.3838,51.3922,51.3753,51.3753,5300.0
2012-09-11 13:25:00,60.68,60.7,60.66,60.67,2900.0,51.3668,51.3838,51.3499,51.3584,2900.0
2012-09-11 13:30:00,60.64,60.68,60.64,60.68,3300.0,51.333,51.3668,51.333,51.3668,3300.0
2012-09-11 13:35:00,60.68,60.68,60.62,60.65,6300.0,51.3668,51.3668,51.316,51.3414,6300.0
2012-09-11 13:40:00,60.64,60.68,60.64,60.68,10400.0,51.333,51.3668,51.333,51.3668,10400.0
2012-09-11 13:45:00,60.68,60.71,60.68,60.7,8400.0,51.3668,51.3922,51.3668,51.3838,8400.0
2012-09-11 13:50:00,60.7,60.7,60.64,60.68,9100.0,51.3838,51.3838,51.333,51.3668,9100.0
2012-09-11 13:55:00,60.69,60.69,60.65,60.69,4500.0,51.3753,51.3753,51.3414,51.3753,4500.0
2012-09-11 14:00:00,60.68,60.7,60.66,60.69,8500.0,51.3668,51.3838,51.3499,51.3753,8500.0
2012-09-11 14:05:00,60.68,60.69,60.66,60.68,5400.0,51.3668,51.3753,51.3499,51.3668,5400.0
2012-09-11 14:10:00,60.68,60.71,60.6,60.6,15000.0,51.3668,51.3922,51.2991,51.2991,15000.0
2012-09-11 14:15:00,60.62,60.66,60.62,60.66,10800.0,51.316,51.3499,51.316,51.3499,10800.0
2012-09-11 14:20:00,60.65,60.66,60.64,60.65,7000.0,51.3414,51.3499,51.333,51.3414,7000.0
2012-09-11 14:25:00,60.66,60.66,60.61,60.62,30600.0,51.3499,51.3499,51.3076,51.316,30600.0
2012-09-11 14:30:00,60.61,60.61,60.56,60.58,32100.0,51.3076,51.3076,51.2652,51.2822,32100.0
2012-09-11 14:35:00,60.58,60.6,60.57,60.59,9200.0,51.2822,51.2991,51.2737,51.2906,9200.0
2012-09-11 14:40:00,60.6,60.6,60.52,60.53,12300.0,51.2991,51.2991,51.2314,51.2398,12300.0
2012-09-11 14:45:00,60.53,60.54,60.4,60.4,13500.0,51.2398,51.2483,51.1298,51.1298,13500.0
2012-09-11 14:50:00,60.42,60.44,60.4,60.42,29800.0,51.1467,51.1637,51.1298,51.1467,29800.0
2012-09-11 14:55:00,60.43,60.52,60.42,60.45,14600.0,51.1552,51.2314,51.1467,51.1721,14600.0
2012-09-11 15:00:00,60.46,60.51,60.46,60.47,7000.0,51.1806,51.2229,51.1806,51.1891,7000.0
2012-09-11 15:05:00,60.48,60.5,60.32,60.32,28500.0,51.1975,51.2145,51.0621,51.0621,28500.0
2012-09-11 15:10:00,60.32,60.36,60.3,60.35,56200.0,51.0621,51.0959,51.0451,51.0875,56200.0
2012-09-11 15:15:00,60.36,60.36,60.28,60.29,14600.0,51.0959,51.0959,51.0282,51.0367,14600.0
2012-09-11 15:20:00,60.29,60.29,60.21,60.23,14500.0,51.0367,51.0367,50.969,50.9859,14500.0
2012-09-11 15:25:00,60.22,60.27,60.22,60.27,15700.0,50.9774,51.0198,50.9774,51.0198,15700.0
2012-09-11 15:30:00,60.27,60.34,60.27,60.31,14600.0,51.0198,51.079,51.0198,51.0536,14600.0
2012-09-11 15:35:00,60.31,60.32,60.23,60.24,15000.0,51.0536,51.0621,50.9859,50.9944,15000.0
2012-09-11 15:40:00,60.24,60.27,60.2,60.22,34800.0,50.9944,51.0198,50.9605,50.9774,34800.0
2012-09-11 15:45:00,60.21,60.3,60.15,60.27,55500.0,50.969,51.0451,50.9182,51.0198,55500.0
2012-09-11 15:50:00,60.29,60.29,60.23,60.24,41700.0,51.0367,51.0367,50.9859,50.9944,41700.0
2012-09-11 15:55:00,60.25,60.25,60.21,60.22,120000.0,51.0028,51.0028,50.969,50.9774,120000.0
2012-09-12 09:30:00,60.46,60.77,60.44,60.6,32500.0,51.1806,51.443,51.1637,51.2991,32500.0
2012-09-12 09:35:00,60.58,60.68,60.25,60.4,45400.0,51.2822,51.3668,51.0028,51.1298,45400.0
2012-09-12 09:40:00,60.37,60.37,60.1,60.18,17500.0,51.1044,51.1044,50.8758,50.9436,17500.0
2012-09-12 09:45:00,60.18,60.5,60.01,60.06,29000.0,50.9436,51.2145,50.7997,50.842,29000.0
2012-09-12 09:50:00,60.06,60.25,59.95,60.05,47900.0,50.842,51.0028,50.7489,50.8335,47900.0
2012-09-12 09:55:00,60.06,60.27,60.06,60.08,12400.0,50.842,51.0198,50.842,50.8589,12400.0
2012-09-12 10:00:00,60.11,60.3,60.11,60.14,14700.0,50.8843,51.0451,50.8843,50.9097,14700.0
2012-09-12 10:05:00,60.17,60.21,60.12,60.15,31900.0,50.9351,50.969,50.8928,50.9182,31900.0
2012-09-12 10:10:00,60.15,60.28,60.14,60.24,36400.0,50.9182,51.0282,50.9097,50.9944,36400.0
2012-09-12 10:15:00,60.2,60.34,60.2,60.33,30000.0,50.9605,51.079,50.9605,51.0705,30000.0
2012-09-12 10:20:00,60.33,60.33,60.22,60.27,17600.0,51.0705,51.0705,50.9774,51.0198,17600.0
2012-09-12 10:25:00,60.27,60.29,60.15,60.2,39900.0,51.0198,51.0367,50.9182,50.9605,39900.0
2012-09-12 10:30:00,60.2,60.24,60.08,60.13,27700.0,50.9605,50.9944,50.8589,50.9012,27700.0
2012-09-12 10:35:00,60.14,60.25,60.12,60.14,21600.0,50.9097,51.0028,50.8928,50.9097,21600.0
2012-09-12 10:40:00,60.13,60.18,60.07,60.17,36000.0,50.9012,50.9436,50.8504,50.9351,36000.0
2012-09-12 10:45:00,60.14,60.15,60.06,60.09,33800.0,50.9097,50.9182,50.842,50.8674,33800.0
2012-09-12 10:50:00,60.08,60.22,60.04,60.22,24200.0,50.8589,50.9774,50.8251,50.9774,24200.0
2012-09-12 10:55:00,60.23,60.24,60.13,60.14,15100.0,50.9859,50.9944,50.9012,50.9097,15100.0
2012-09-12 11:00:00,60.15,60.18,60.05,60.09,20700.0,50.9182,50.9436,50.8335,50.8674,20700.0
2012-09-12 11:05:00,60.1,60.19,60.09,60.09,45700.0,50.8758,50.952,50.8674,50.8674,45700.0
2012-09-12 11:10:00,60.09,60.13,60.05,60.09,29100.0,50.8674,50.9012,50.8335,50.8674,29100.0
2012-09-12 11:15:00,60.09,60.09,60.03,60.05,15600.0,50.8674,50.8674,50.8166,50.8335,15600.0
2012-09-12 11:20:00,60.06,60.18,60.06,60.14,20400.0,50.842,50.9436,50.842,50.9097,20400.0
2012-09-12 11:25:00,60.14,60.17,60.08,60.12,26100.0,50.9097,50.9351,50.8589,50.8928,26100.0
2012-09-12 11:30:00,60.13,60.15,60.08,60.09,13600.0,50.9012,50.9182,50.8589,50.8674,13600.0
2012-09-12 11:35:00,60.08,60.13,60.04,60.1,24400.0,50.8589,50.9012,50.8251,50.8758,24400.0
2012-09-12 11:40:00,60.11,60.11,60.05,60.1,24300.0,50.8843,50.8843,50.8335,50.8758,24300.0
2012-09-12 11:45:00,60.1,60.19,60.07,60.15,36700.0,50.8758,50.952,50.8504,50.9182,36700.0
2012-09-12 11:50:00,60.14,60.16,60.08,60.09,11200.0,50.9097,50.9266,50.8589,50.8674,11200.0
2012-09-12 11:55:00,60.08,60.09,59.92,59.93,14600.0,50.8589,50.8674,50.7235,50.7319,14600.0
2012-09-12 12:00:00,59.92,59.94,59.9,59.91,6800.0,50.7235,50.7404,50.7065,50.715,6800.0
2012-09-12 12:05:00,59.91,59.93,59.77,59.82,11400.0,50.715,50.7319,50.5965,50.6388,11400.0
2012-09-12 12:10:00,59.83,59.86,59.83,59.86,6500.0,50.6473,50.6727,50.6473,50.6727,6500.0
2012-09-12 12:15:00,59.87,59.87,59.77,59.86,13600.0,50.6811,50.6811,50.5965,50.6727,13600.0
2012-09-12 12:20:00,59.87,59.92,59.84,59.87,11900.0,50.6811,50.7235,50.6557,50.6811,11900.0
2012-09-12 12:25:00,59.87,59.97,59.86,59.97,11800.0,50.6811,50.7658,50.6727,50.7658,11800.0
2012-09-12 12:30:00,59.97,59.98,59.93,59.95,12600.0,50.7658,50.7743,50.7319,50.7489,12600.0
2012-09-12 12:35:00,59.96,60.0,59.96,59.97,5900.0,50.7573,50.7912,50.7573,50.7658,5900.0
2012-09-12 12:40:00,59.95,59.95,59.85,59.85,5300.0,50.7489,50.7489,50.6642,50.6642,5300.0
2012-09-12 12:45:00,59.86,59.86,59.81,59.84,9500.0,50.6727,50.6727,50.6304,50.6557,9500.0
2012-09-12 12:50:00,59.84,59.84,59.82,59.84,10500.0,50.6557,50.6557,50.6388,50.6557,10500.0
2012-09-12 12:55:00,59.84,59.86,59.83,59.85,8400.0,50.6557,50.6727,50.6473,50.6642,8400.0
2012-09-12 13:00:00,59.84,59.9,59.82,59.87,10700.0,50.6557,50.7065,50.6388,50.6811,10700.0
2012-09-12 13:05:00,59.84,59.99,59.84,59.93,18400.0,50.6557,50.7827,50.6557,50.7319,18400.0
2012-09-12 13:10:00,59.92,59.97,59.92,59.93,7200.0,50.7235,50.7658,50.7235,50.7319,7200.0
2012-09-12 13:15:00,59.94,59.94,59.82,59.83,8500.0,50.7404,50.7404,50.6388,50.6473,8500.0
2012-09-12 13:20:00,59.83,59.92,59.83,59.88,12500.0,50.6473,50.7235,50.6473,50.6896,12500.0
2012-09-12 13:25:00,59.87,59.87,59.78,59.78,11000.0,50.6811,50.6811,50.605,50.605,11000.0
2012-09-12 13:30:00,59.78,59.84,59.76,59.83,11800.0,50.605,50.6557,50.588,50.6473,11800.0
2012-09-12 13:35:00,59.83,59.88,59.83,59.83,10000.0,50.6473,50.6896,50.6473,50.6473,10000.0
2012-09-12 13:40:00,59.81,59.86,59.81,59.84,5200.0,50.6304,50.6727,50.6304,50.6557,5200.0
2012-09-12 13:45:00,59.83,59.87,59.79,59.79,6700.0,50.6473,50.6811,50.6134,50.6134,6700.0
2012-09-12 13:50:00,59.78,59.78,59.73,59.73,11200.0,50.605,50.605,50.5626,50.5626,11200.0
2012-09-12 13:55:00,59.74,59.9,59.74,59.76,20200.0,50.5711,50.7065,50.5711,50.588,20200.0
2012-09-12 14:00:00,59.75,60.0,59.74,59.79,12600.0,50.5796,50.7912,50.5711,50.6134,12600.0
2012-09-12 14:05:00,59.8,59.85,59.79,59.84,6300.0,50.6219,50.6642,50.6134,50.6557,6300.0
2012-09-12 14:10:00,59.82,59.84,59.79,59.8,7100.0,50.6388,50.6557,50.6134,50.6219,7100.0
2012-09-12 14:15:00,59.81,59.84,59.73,59.74,26200.0,50.6304,50.6557,50.5626,50.5711,26200.0
2012-09-12 14:20:00,59.73,59.77,59.72,59.73,27800.0,50.5626,50.5965,50.5542,50.5626,27800.0
2012-09-12 14:25:00,59.73,59.75,59.71,59.71,8300.0,50.5626,50.5796,50.5457,50.5457,8300.0
2012-09-12 14:30:00,59.71,59.77,59.7,59.76,9000.0,50.5457,50.5965,50.5372,50.588,9000.0
2012-09-12 14:35:00,59.75,59.76,59.64,59.64,17200.0,50.5796,50.588,50.4864,50.4864,17200.0
2012-09-12 14:40:00,59.64,59.69,59.63,59.64,69100.0,50.4864,50.5288,50.478,50.4864,69100.0
2012-09-12 14:45:00,59.64,59.8,59.57,59.57,23500.0,50.4864,50.6219,50.4272,50.4272,23500.0
2012-09-12 14:50:00,59.57,59.61,59.56,59.59,11400.0,50.4272,50.4611,50.4187,50.4441,11400.0
2012-09-12 14:55:00,59.6,59.66,59.59,59.59,10600.0,50.4526,50.5034,50.4441,50.4441,10600.0
2012-09-12 15:00:00,59.58,59.68,59.58,59.65,43900.0,50.4357,50.5203,50.4357,50.4949,43900.0
2012-09-12 15:05:00,59.65,59.68,59.63,59.65,16700.0,50.4949,50.5203,50.478,50.4949,16700.0
2012-09-12 15:10:00,59.65,59.67,59.63,59.67,33900.0,50.4949,50.5118,50.478,50.5118,33900.0
2012-09-12 15:15:00,59.68,59.69,59.62,59.62,16500.0,50.5203,50.5288,50.4695,50.4695,16500.0
2012-09-12 15:20:00,59.62,59.66,59.59,59.61,16900.0,50.4695,50.5034,50.4441,50.4611,16900.0
2012-09-12 15:25:00,59.62,59.64,59.6,59.61,34300.0,50.4695,50.4864,50.4526,50.4611,34300.0
2012-09-12 15:30:00,59.61,59.61,59.55,59.55,32500.0,50.4611,50.4611,50.4103,50.4103,32500.0
2012-09-12 15:35:00,59.55,59.6,59.55,59.59,28100.0,50.4103,50.4526,50.4103,50.4441,28100.0
2012-09-12 15:40:00,59.59,59.61,59.58,59.61,72300.0,50.4441,50.4611,50.4357,50.4611,72300.0
2012-09-12 15:45:00,59.61,59.65,59.59,59.65,61200.0,50.4611,50.4949,50.4441,50.4949,61200.0
2012-09-12 15:50:00,59.64,59.67,59.62,59.63,37100.0,50.4864,50.5118,50.4695,50.478,37100.0
2012-09-12 15:55:00,59.63,59.68,59.62,59.63,94700.0,50.478,50.5203,50.4695,50.478,94700.0
2012-09-13 09:30:00,59.56,59.94,59.56,59.66,17100.0,50.4187,50.7404,50.4187,50.5034,17100.0
2012-09-13 09:35:00,59.65,59.79,59.62,59.7,16100.0,50.4949,50.6134,50.4695,50.5372,16100.0
2012-09-13 09:40:00,59.7,59.78,59.62,59.69,17900.0,50.5372,50.605,50.4695,50.5288,17900.0
2012-09-13 09:45:00,59.69,59.8,59.68,59.74,12400.0,50.5288,50.6219,50.5203,50.5711,12400.0
2012-09-13 09:50:00,59.79,59.79,59.68,59.69,11600.0,50.6134,50.6134,50.5203,50.5288,11600.0
2012-09-13 09:55:00,59.67,59.72,59.59,59.59,7800.0,50.5118,50.5542,50.4441,50.4441,7800.0
2012-09-13 10:00:00,59.61,59.72,59.58,59.69,7600.0,50.4611,50.5542,50.4357,50.5288,7600.0
2012-09-13 10:05:00,59.7,59.7,59.59,59.61,41800.0,50.5372,50.5372,50.4441,50.4611,41800.0
2012-09-13 10:10:00,59.6,59.78,59.6,59.72,14400.0,50.4526,50.605,50.4526,50.5542,14400.0
2012-09-13 10:15:00,59.7,59.7,59.6,59.6,38600.0,50.5372,50.5372,50.4526,50.4526,38600.0
2012-09-13 10:20:00,59.62,59.73,59.62,59.64,17500.0,50.4695,50.5626,50.4695,50.4864,17500.0
2012-09-13 10:25:00,59.63,59.7,59.61,59.61,10800.0,50.478,50.5372,50.4611,50.4611,10800.0
2012-09-13 10:30:00,59.6,59.68,59.59,59.63,21400.0,50.4526,50.5203,50.4441,50.478,21400.0
2012-09-13 10:35:00,59.64,59.66,59.63,59.65,15300.0,50.4864,50.5034,50.478,50.4949,15300.0
2012-09-13 10:40:00,59.65,59.7,59.65,59.7,7300.0,50.4949,50.5372,50.4949,50.5372,7300.0
2012-09-13 10:45:00,59.7,59.7,59.64,59.7,16200.0,50.5372,50.5372,50.4864,50.5372,16200.0
2012-09-13 10:50:00,59.69,59.71,59.66,59.71,6900.0,50.5288,50.5457,50.5034,50.5457,6900.0
2012-09-13 10:55:00,59.7,59.71,59.65,59.71,21700.0,50.5372,50.5457,50.4949,50.5457,21700.0
2012-09-13 11:00:00,59.71,59.8,59.71,59.78,9600.0,50.5457,50.6219,50.5457,50.605,9600.0
2012-09-13 11:05:00,59.8,59.82,59.74,59.79,8200.0,50.6219,50.6388,50.5711,50.6134,8200.0
2012-09-13 11:10:00,59.8,59.86,59.79,59.8,9500.0,50.6219,50.6727,50.6134,50.6219,9500.0
2012-09-13 11:15:00,59.8,59.82,59.78,59.81,29500.0,50.6219,50.6388,50.605,50.6304,29500.0
2012-09-13 11:20:00,59.82,59.82,59.73,59.74,9600.0,50.6388,50.6388,50.5626,50.5711,9600.0
2012-09-13 11:25:00,59.73,59.77,59.72,59.77,3700.0,50.5626,50.5965,50.5542,50.5965,3700.0
2012-09-13 11:30:00,59.77,59.81,59.74,59.8,13600.0,50.5965,50.6304,50.5711,50.6219,13600.0
2012-09-13 11:35:00,59.79,59.79,59.71,59.75,8700.0,50.6134,50.6134,50.5457,50.5796,8700.0
2012-09-13 11:40:00,59.76,59.83,59.76,59.82,26300.0,50.588,50.6473,50.588,50.6388,26300.0
2012-09-13 11:45:00,59.83,59.83,59.76,59.76,4800.0,50.6473,50.6473,50.588,50.588,4800.0
2012-09-13 11:50:00,59.77,59.78,59.71,59.71,6100.0,50.5965,50.605,50.5457,50.5457,6100.0
2012-09-13 11:55:00,59.69,59.81,59.69,59.76,22200.0,50.5288,50.6304,50.5288,50.588,22200.0
2012-09-13 12:00:00,59.76,59.78,59.75,59.77,5200.0,50.588,50.605,50.5796,50.5965,5200.0
2012-09-13 12:05:00,59.77,59.82,59.75,59.82,19200.0,50.5965,50.6388,50.5796,50.6388,19200.0
2012-09-13 12:10:00,59.83,59.84,59.77,59.77,15700.0,50.6473,50.6557,50.5965,50.5965,15700.0
2012-09-13 12:15:00,59.78,59.81,59.74,59.8,14300.0,50.605,50.6304,50.5711,50.6219,14300.0
2012-09-13 12:20:00,59.8,59.93,59.8,59.85,13700.0,50.6219,50.7319,50.6219,50.6642,13700.0
2012-09-13 12:25:00,59.84,59.91,59.8,59.91,16900.0,50.6557,50.715,50.6219,50.715,16900.0
2012-09-13 12:30:00,59.88,60.42,59.77,60.22,51500.0,50.6896,51.1467,50.5965,50.9774,51500.0
2012-09-13 12:35:00,60.18,60.22,59.97,60.15,35500.0,50.9436,50.9774,50.7658,50.9182,35500.0
2012-09-13 12:40:00,60.14,60.31,60.14,60.25,34700.0,50.9097,51.0536,50.9097,51.0028,34700.0
2012-09-13 12:45:00,60.24,60.31,60.13,60.21,29100.0,50.9944,51.0536,50.9012,50.969,29100.0
2012-09-13 12:50:00,60.19,60.27,60.14,60.23,24200.0,50.952,51.0198,50.9097,50.9859,24200.0
2012-09-13 12:55:00,60.23,60.34,60.2,60.3,16100.0,50.9859,51.079,50.9605,51.0451,16100.0
2012-09-13 13:00:00,60.34,60.44,60.33,60.38,11700.0,51.079,51.1637,51.0705,51.1129,11700.0
2012-09-13 13:05:00,60.37,60.4,60.3,60.31,11800.0,51.1044,51.1298,51.0451,51.0536,11800.0
2012-09-13 13:10:00,60.3,60.35,60.25,60.29,80700.0,51.0451,51.0875,51.0028,51.0367,80700.0
2012-09-13 13:15:00,60.28,60.38,60.28,60.37,10900.0,51.0282,51.1129,51.0282,51.1044,10900.0
2012-09-13 13:20:00,60.36,60.52,60.36,60.49,14200.0,51.0959,51.2314,51.0959,51.206,14200.0
2012-09-13 13:25:00,60.5,60.62,60.5,60.62,16900.0,51.2145,51.316,51.2145,51.316,16900.0
2012-09-13 13:30:00,60.62,60.73,60.59,60.68,23200.0,51.316,51.4092,51.2906,51.3668,23200.0
2012-09-13 13:35:00,60.7,60.7,60.62,60.64,20300.0,51.3838,51.3838,51.316,51.333,20300.0
2012-09-13 13:40:00,60.64,60.65,60.6,60.64,11400.0,51.333,51.3414,51.2991,51.333,11400.0
2012-09-13 13:45:00,60.63,60.68,60.63,60.67,12500.0,51.3245,51.3668,51.3245,51.3584,12500.0
2012-09-13 13:50:00,60.65,60.7,60.63,60.65,21700.0,51.3414,51.3838,51.3245,51.3414,21700.0
2012-09-13 13:55:00,60.66,60.7,60.64,60.67,15500.0,51.3499,51.3838,51.333,51.3584,15500.0
2012-09-13 14:00:00,60.68,60.79,60.68,60.79,26200.0,51.3668,51.4599,51.3668,51.4599,26200.0
2012-09-13 14:05:00,60.79,60.83,60.71,60.71,20400.0,51.4599,51.4938,51.3922,51.3922,20400.0
2012-09-13 14:10:00,60.71,60.72,60.66,60.69,24000.0,51.3922,51.4007,51.3499,51.3753,24000.0
2012-09-13 14:15:00,60.69,60.69,60.63,60.64,21600.0,51.3753,51.3753,51.3245,51.333,21600.0
2012-09-13 14:20:00,60.65,60.67,60.57,60.62,36700.0,51.3414,51.3584,51.2737,51.316,36700.0
2012-09-13 14:25:00,60.62,60.78,60.6,60.73,89200.0,51.316,51.4515,51.2991,51.4092,89200.0
2012-09-13 14:30:00,60.75,60.81,60.74,60.77,31100.0,51.4261,51.4769,51.4176,51.443,31100.0
2012-09-13 14:35:00,60.78,60.83,60.74,60.74,19200.0,51.4515,51.4938,51.4176,51.4176,19200.0
2012-09-13 14:40:00,60.75,60.78,60.74,60.76,16200.0,51.4261,51.4515,51.4176,51.4345,16200.0
2012-09-13 14:45:00,60.79,60.8,60.72,60.76,18500.0,51.4599,51.4684,51.4007,51.4345,18500.0
2012-09-13 14:50:00,60.77,60.77,60.68,60.73,9200.0,51.443,51.443,51.3668,51.4092,9200.0
2012-09-13 14:55:00,60.73,60.73,60.64,60.64,25700.0,51.4092,51.4092,51.333,51.333,25700.0
2012-09-13 15:00:00,60.66,60.7,60.64,60.68,52000.0,51.3499,51.3838,51.333,51.3668,52000.0
2012-09-13 15:05:00,60.68,60.76,60.68,60.7,76700.0,51.3668,51.4345,51.3668,51.3838,76700.0
2012-09-13 15:10:00,60.7,60.74,60.7,60.71,63500.0,51.3838,51.4176,51.3838,51.3922,63500.0
2012-09-13 15:15:00,60.71,60.72,60.63,60.64,15500.0,51.3922,51.4007,51.3245,51.333,15500.0
2012-09-13 15:20:00,60.64,60.71,60.62,60.7,25800.0,51.333,51.3922,51.316,51.3838,25800.0
2012-09-13 15:25:00,60.71,60.73,60.65,60.65,15800.0,51.3922,51.4092,51.3414,51.3414,15800.0
2012-09-13 15:30:00,60.66,60.71,60.64,60.65,40900.0,51.3499,51.3922,51.333,51.3414,40900.0
2012-09-13 15:35:00,60.65,60.72,60.65,60.7,36400.0,51.3414,51.4007,51.3414,51.3838,36400.0
2012-09-13 15:40:00,60.7,60.71,60.67,60.7,33500.0,51.3838,51.3922,51.3584,51.3838,33500.0
2012-09-13 15:45:00,60.7,60.71,60.6,60.64,82400.0,51.3838,51.3922,51.2991,51.333,82400.0
2012-09-13 15:50:00,60.64,60.66,60.56,60.56,43600.0,51.333,51.3499,51.2652,51.2652,43600.0
2012-09-13 15:55:00,60.56,60.62,60.53,60.62,65300.0,51.2652,51.316,51.2398,51.316,65300.0
2012-09-14 09:30:00,60.69,61.13,60.56,60.82,30500.0,51.3753,51.7478,51.2652,51.4853,30500.0
2012-09-14 09:35:00,60.8,60.86,60.69,60.86,17900.0,51.4684,51.5192,51.3753,51.5192,17900.0
2012-09-14 09:40:00,60.86,61.17,60.77,61.01,75800.0,51.5192,51.7816,51.443,51.6462,75800.0
2012-09-14 09:45:00,61.0,61.07,60.99,61.07,21700.0,51.6377,51.697,51.6292,51.697,21700.0
2012-09-14 09:50:00,61.04,61.14,60.99,61.12,28900.0,51.6716,51.7562,51.6292,51.7393,28900.0
2012-09-14 09:55:00,61.08,61.11,61.0,61.02,16000.0,51.7054,51.7308,51.6377,51.6546,16000.0
2012-09-14 10:00:00,61.03,61.12,60.97,61.07,22100.0,51.6631,51.7393,51.6123,51.697,22100.0
2012-09-14 10:05:00,61.09,61.12,61.07,61.07,20300.0,51.7139,51.7393,51.697,51.697,20300.0
2012-09-14 10:10:00,61.11,61.25,61.08,61.19,33600.0,51.7308,51.8493,51.7054,51.7986,33600.0
2012-09-14 10:15:00,61.17,61.28,61.15,61.24,25200.0,51.7816,51.8747,51.7647,51.8409,25200.0
2012-09-14 10:20:00,61.26,61.43,61.25,61.38,43300.0,51.8578,52.0017,51.8493,51.9594,43300.0
2012-09-14 10:25:00,61.37,61.37,61.28,61.3,36800.0,51.9509,51.9509,51.8747,51.8917,36800.0
2012-09-14 10:30:00,61.31,61.32,61.2,61.27,29200.0,51.9001,51.9086,51.807,51.8663,29200.0
2012-09-14 10:35:00,61.26,61.36,61.25,61.33,24700.0,51.8578,51.9425,51.8493,51.9171,24700.0
2012-09-14 10:40:00,61.32,61.33,61.18,61.19,41600.0,51.9086,51.9171,51.7901,51.7986,41600.0
2012-09-14 10:45:00,61.19,61.27,61.18,61.26,22400.0,51.7986,51.8663,51.7901,51.8578,22400.0
2012-09-14 10:50:00,61.28,61.29,61.21,61.27,34400.0,51.8747,51.8832,51.8155,51.8663,34400.0
2012-09-14 10:55:00,61.26,61.3,61.24,61.26,21500.0,51.8578,51.8917,51.8409,51.8578,21500.0
2012-09-14 11:00:00,61.25,61.28,61.23,61.25,21000.0,51.8493,51.8747,51.8324,51.8493,21000.0
2012-09-14 11:05:00,61.24,61.26,61.2,61.25,30400.0,51.8409,51.8578,51.807,51.8493,30400.0
2012-09-14 11:10:00,61.25,61.35,61.25,61.35,46300.0,51.8493,51.934,51.8493,51.934,46300.0
2012-09-14 11:15:00,61.35,61.38,61.3,61.36,49100.0,51.934,51.9594,51.8917,51.9425,49100.0
2012-09-14 11:20:00,61.36,61.6,61.36,61.53,38500.0,51.9425,52.1456,51.9425,52.0864,38500.0
2012-09-14 11:25:00,61.51,61.64,61.46,61.51,20500.0,52.0694,52.1795,52.0271,52.0694,20500.0
2012-09-14 11:30:00,61.51,61.52,61.4,61.47,12100.0,52.0694,52.0779,51.9763,52.0356,12100.0
2012-09-14 11:35:00,61.48,61.55,61.45,61.45,42100.0,52.044,52.1033,52.0186,52.0186,42100.0
2012-09-14 11:40:00,61.45,61.52,61.45,61.51,29700.0,52.0186,52.0779,52.0186,52.0694,29700.0
2012-09-14 11:45:00,61.51,61.55,61.31,61.32,27800.0,52.0694,52.1033,51.9001,51.9086,27800.0
2012-09-14 11:50:00,61.31,61.39,61.31,61.37,10800.0,51.9001,51.9679,51.9001,51.9509,10800.0
2012-09-14 11:55:00,61.36,61.47,61.34,61.47,20600.0,51.9425,52.0356,51.9255,52.0356,20600.0
2012-09-14 12:00:00,61.47,61.51,61.43,61.48,25000.0,52.0356,52.0694,52.0017,52.044,25000.0
2012-09-14 12:05:00,61.47,61.5,61.44,61.47,19500.0,52.0356,52.061,52.0102,52.0356,19500.0
2012-09-14 12:10:00,61.49,61.49,61.44,61.44,9600.0,52.0525,52.0525,52.0102,52.0102,9600.0
2012-09-14 12:15:00,61.44,61.49,61.41,61.44,24200.0,52.0102,52.0525,51.9848,52.0102,24200.0
2012-09-14 12:20:00,61.45,61.45,61.35,61.41,37800.0,52.0186,52.0186,51.934,51.9848,37800.0
2012-09-14 12:25:00,61.42,61.42,61.35,61.35,15500.0,51.9933,51.9933,51.934,51.934,15500.0
2012-09-14 12:30:00,61.35,61.35,61.28,61.29,23300.0,51.934,51.934,51.8747,51.8832,23300.0
2012-09-14 12:35:00,61.29,61.31,61.27,61.27,78600.0,51.8832,51.9001,51.8663,51.8663,78600.0
2012-09-14 12:40:00,61.26,61.28,61.24,61.27,7600.0,51.8578,51.8747,51.8409,51.8663,7600.0
2012-09-14 12:45:00,61.27,61.29,61.24,61.26,8800.0,51.8663,51.8832,51.8409,51.8578,8800.0
2012-09-14 12:50:00,61.26,61.31,61.26,61.3,21100.0,51.8578,51.9001,51.8578,51.8917,21100.0
2012-09-14 12:55:00,61.3,61.3,61.19,61.22,34700.0,51.8917,51.8917,51.7986,51.8239,34700.0
2012-09-14 13:00:00,61.21,61.21,61.1,61.18,14800.0,51.8155,51.8155,51.7224,51.7901,14800.0
2012-09-14 13:05:00,61.18,61.19,61.09,61.12,15800.0,51.7901,51.7986,51.7139,51.7393,15800.0
2012-09-14 13:10:00,61.1,61.12,61.04,61.08,9000.0,51.7224,51.7393,51.6716,51.7054,9000.0
2012-09-14 13:15:00,61.07,61.07,61.0,61.01,12100.0,51.697,51.697,51.6377,51.6462,12100.0
2012-09-14 13:20:00,60.99,61.04,60.97,61.02,33000.0,51.6292,51.6716,51.6123,51.6546,33000.0
2012-09-14 13:25:00,61.02,61.05,61.0,61.02,26200.0,51.6546,51.68,51.6377,51.6546,26200.0
2012-09-14 13:30:00,61.03,61.14,61.03,61.14,19500.0,51.6631,51.7562,51.6631,51.7562,19500.0
2012-09-14 13:35:00,61.13,61.15,61.06,61.11,30100.0,51.7478,51.7647,51.6885,51.7308,30100.0
2012-09-14 13:40:00,61.1,61.1,61.07,61.07,7300.0,51.7224,51.7224,51.697,51.697,7300.0
2012-09-14 13:45:00,61.08,61.11,61.08,61.11,10200.0,51.7054,51.7308,51.7054,51.7308,10200.0
2012-09-14 13:50:00,61.11,61.12,61.07,61.09,8900.0,51.7308,51.7393,51.697,51.7139,8900.0
2012-09-14 13:55:00,61.09,61.13,61.08,61.13,43900.0,51.7139,51.7478,51.7054,51.7478,43900.0
2012-09-14 14:00:00,61.13,61.18,61.13,61.18,9200.0,51.7478,51.7901,51.7478,51.7901,9200.0
2012-09-14 14:05:00,61.18,61.2,61.12,61.18,23700.0,51.7901,51.807,51.7393,51.7901,23700.0
2012-09-14 14:10:00,61.19,61.22,61.15,61.16,13800.0,51.7986,51.8239,51.7647,51.7732,13800.0
2012-09-14 14:15:00,61.17,61.22,61.17,61.22,10500.0,51.7816,51.8239,51.7816,51.8239,10500.0
2012-09-14 14:20:00,61.22,61.28,61.21,61.27,11700.0,51.8239,51.8747,51.8155,51.8663,11700.0
2012-09-14 14:25:00,61.26,61.31,61.26,61.26,8100.0,51.8578,51.9001,51.8578,51.8578,8100.0
2012-09-14 14:30:00,61.26,61.29,61.2,61.23,13900.0,51.8578,51.8832,51.807,51.8324,13900.0
2012-09-14 14:35:00,61.23,61.26,61.21,61.23,22900.0,51.8324,51.8578,51.8155,51.8324,22900.0
2012-09-14 14:40:00,61.2,61.23,61.19,61.21,20700.0,51.807,51.8324,51.7986,51.8155,20700.0
2012-09-14 14:45:00,61.21,61.22,61.15,61.21,14400.0,51.8155,51.8239,51.7647,51.8155,14400.0
2012-09-14 14:50:00,61.21,61.24,61.14,61.16,18200.0,51.8155,51.8409,51.7562,51.7732,18200.0
2012-09-14 14:55:00,61.16,61.29,61.15,61.23,20400.0,51.7732,51.8832,51.7647,51.8324,20400.0
2012-09-14 15:00:00,61.23,61.23,61.19,61.21,11200.0,51.8324,51.8324,51.7986,51.8155,11200.0
2012-09-14 15:05:00,61.19,61.23,61.14,61.14,16900.0,51.7986,51.8324,51.7562,51.7562,16900.0
2012-09-14 15:10:00,61.16,61.17,61.11,61.13,19900.0,51.7732,51.7816,51.7308,51.7478,19900.0
2012-09-14 15:15:00,61.13,61.15,61.02,61.07,14200.0,51.7478,51.7647,51.6546,51.697,14200.0
2012-09-14 15:20:00,61.05,61.08,60.97,60.98,29900.0,51.68,51.7054,51.6123,51.6208,29900.0
2012-09-14 15:25:00,60.98,61.03,60.98,61.01,15100.0,51.6208,51.6631,51.6208,51.6462,15100.0
2012-09-14 15:30:00,61.02,61.02,60.95,61.01,16400.0,51.6546,51.6546,51.5954,51.6462,16400.0
2012-09-14 15:35:00,61.02,61.13,61.01,61.11,22800.0,51.6546,51.7478,51.6462,51.7308,22800.0
2012-09-14 15:40:00,61.11,61.12,61.05,61.11,29100.0,51.7308,51.7393,51.68,51.7308,29100.0
2012-09-14 15:45:00,61.11,61.12,60.97,61.03,33500.0,51.7308,51.7393,51.6123,51.6631,33500.0
2012-09-14 15:50:00,61.03,61.12,61.02,61.08,39300.0,51.6631,51.7393,51.6546,51.7054,39300.0
2012-09-14 15:55:00,61.1,61.23,61.09,61.23,85800.0,51.7224,51.8324,51.7139,51.8324,85800.0
2012-09-17 09:30:00,61.46,61.53,61.12,61.23,40000.0,52.0271,52.0864,51.7393,51.8324,40000.0
2012-09-17 09:35:00,61.25,61.45,61.19,61.25,15600.0,51.8493,52.0186,51.7986,51.8493,15600.0
2012-09-17 09:40:00,61.22,61.32,61.22,61.28,3900.0,51.8239,51.9086,51.8239,51.8747,3900.0
2012-09-17 09:45:00,61.26,61.37,61.24,61.3,12600.0,51.8578,51.9509,51.8409,51.8917,12600.0
2012-09-17 09:50:00,61.27,61.35,61.2,61.32,26300.0,51.8663,51.934,51.807,51.9086,26300.0
2012-09-17 09:55:00,61.33,61.42,61.29,61.42,14600.0,51.9171,51.9933,51.8832,51.9933,14600.0
2012-09-17 10:00:00,61.4,61.43,61.35,61.42,11900.0,51.9763,52.0017,51.934,51.9933,11900.0
2012-09-17 10:05:00,61.41,61.58,61.38,61.58,23500.0,51.9848,52.1287,51.9594,52.1287,23500.0
2012-09-17 10:10:00,61.57,61.69,61.5,61.62,40100.0,52.1202,52.2218,52.061,52.1626,40100.0
2012-09-17 10:15:00,61.63,61.75,61.62,61.7,24300.0,52.171,52.2726,52.1626,52.2303,24300.0
2012-09-17 10:20:00,61.71,61.75,61.57,61.63,13900.0,52.2387,52.2726,52.1202,52.171,13900.0
2012-09-17 10:25:00,61.62,61.7,61.57,61.57,11900.0,52.1626,52.2303,52.1202,52.1202,11900.0
2012-09-17 10:30:00,61.57,61.6,61.5,61.5,11400.0,52.1202,52.1456,52.061,52.061,11400.0
2012-09-17 10:35:00,61.5,61.51,61.25,61.25,14400.0,52.061,52.0694,51.8493,51.8493,14400.0
2012-09-17 10:40:00,61.26,61.29,61.21,61.28,13000.0,51.8578,51.8832,51.8155,51.8747,13000.0
2012-09-17 10:45:00,61.27,61.28,61.2,61.26,11200.0,51.8663,51.8747,51.807,51.8578,11200.0
2012-09-17 10:50:00,61.26,61.31,61.16,61.31,17300.0,51.8578,51.9001,51.7732,51.9001,17300.0
2012-09-17 10:55:00,61.32,61.34,61.2,61.2,22000.0,51.9086,51.9255,51.807,51.807,22000.0
2012-09-17 11:00:00,61.21,61.22,61.17,61.2,8400.0,51.8155,51.8239,51.7816,51.807,8400.0
2012-09-17 11:05:00,61.19,61.25,61.06,61.1,15400.0,51.7986,51.8493,51.6885,51.7224,15400.0
2012-09-17 11:10:00,61.11,61.11,61.01,61.01,10700.0,51.7308,51.7308,51.6462,51.6462,10700.0
2012-09-17 11:15:00,61.01,61.1,60.98,61.08,11500.0,51.6462,51.7224,51.6208,51.7054,11500.0
2012-09-17 11:20:00,61.07,61.11,61.03,61.06,14600.0,51.697,51.7308,51.6631,51.6885,14600.0
2012-09-17 11:25:00,61.08,61.13,61.05,61.05,5100.0,51.7054,51.7478,51.68,51.68,5100.0
2012-09-17 11:30:00,61.06,61.13,61.05,61.05,6400.0,51.6885,51.7478,51.68,51.68,6400.0
2012-09-17 11:35:00,61.04,61.05,60.91,61.01,31300.0,51.6716,51.68,51.5615,51.6462,31300.0
2012-09-17 11:40:00,61.0,61.1,61.0,61.09,6900.0,51.6377,51.7224,51.6377,51.7139,6900.0
2012-09-17 11:45:00,61.08,61.1,61.08,61.1,4100.0,51.7054,51.7224,51.7054,51.7224,4100.0
2012-09-17 11:50:00,61.1,61.19,61.1,61.16,9500.0,51.7224,51.7986,51.7224,51.7732,9500.0
2012-09-17 11:55:00,61.15,61.15,61.04,61.06,5300.0,51.7647,51.7647,51.6716,51.6885,5300.0
2012-09-17 12:00:00,61.05,61.15,61.0,61.14,24000.0,51.68,51.7647,51.6377,51.7562,24000.0
2012-09-17 12:05:00,61.14,61.15,61.11,61.12,12200.0,51.7562,51.7647,51.7308,51.7393,12200.0
2012-09-17 12:10:00,61.11,61.16,61.1,61.14,15000.0,51.7308,51.7732,51.7224,51.7562,15000.0
2012-09-17 12:15:00,61.14,61.17,61.11,61.17,5700.0,51.7562,51.7816,51.7308,51.7816,5700.0
2012-09-17 12:20:00,61.17,61.18,61.13,61.14,25300.0,51.7816,51.7901,51.7478,51.7562,25300.0
2012-09-17 12:25:00,61.15,61.17,61.13,61.14,7500.0,51.7647,51.7816,51.7478,51.7562,7500.0
2012-09-17 12:30:00,61.14,61.14,61.0,61.01,8500.0,51.7562,51.7562,51.6377,51.6462,8500.0
2012-09-17 12:35:00,61.0,61.02,60.97,61.02,11300.0,51.6377,51.6546,51.6123,51.6546,11300.0
2012-09-17 12:40:00,61.01,61.03,60.98,60.98,5100.0,51.6462,51.6631,51.6208,51.6208,5100.0
2012-09-17 12:45:00,60.97,60.97,60.86,60.87,6800.0,51.6123,51.6123,51.5192,51.5277,6800.0
2012-09-17 12:50:00,60.87,60.9,60.81,60.83,11700.0,51.5277,51.5531,51.4769,51.4938,11700.0
2012-09-17 12:55:00,60.83,60.83,60.81,60.81,8200.0,51.4938,51.4938,51.4769,51.4769,8200.0
2012-09-17 13:00:00,60.81,60.81,60.78,60.8,12200.0,51.4769,51.4769,51.4515,51.4684,12200.0
2012-09-17 13:05:00,60.8,60.83,60.77,60.83,10200.0,51.4684,51.4938,51.443,51.4938,10200.0
2012-09-17 13:10:00,60.81,60.86,60.8,60.82,15500.0,51.4769,51.5192,51.4684,51.4853,15500.0
2012-09-17 13:15:00,60.81,60.83,60.79,60.81,4400.0,51.4769,51.4938,51.4599,51.4769,4400.0
2012-09-17 13:20:00,60.82,60.84,60.78,60.78,10400.0,51.4853,51.5023,51.4515,51.4515,10400.0
2012-09-17 13:25:00,60.78,60.83,60.76,60.83,10500.0,51.4515,51.4938,51.4345,51.4938,10500.0
2012-09-17 13:30:00,60.84,60.86,60.81,60.81,10200.0,51.5023,51.5192,51.4769,51.4769,10200.0
2012-09-17 13:35:00,60.82,60.85,60.8,60.85,8200.0,51.4853,51.5107,51.4684,51.5107,8200.0
2012-09-17 13:40:00,60.85,60.85,60.8,60.82,10000.0,51.5107,51.5107,51.4684,51.4853,10000.0
2012-09-17 13:45:00,60.82,60.84,60.78,60.79,9400.0,51.4853,51.5023,51.4515,51.4599,9400.0
2012-09-17 13:50:00,60.8,60.84,60.78,60.84,19500.0,51.4684,51.5023,51.4515,51.5023,19500.0
2012-09-17 13:55:00,60.84,60.86,60.81,60.84,21200.0,51.5023,51.5192,51.4769,51.5023,21200.0
2012-09-17 14:00:00,60.83,60.86,60.82,60.84,18700.0,51.4938,51.5192,51.4853,51.5023,18700.0
2012-09-17 14:05:00,60.83,60.84,60.73,60.78,19900.0,51.4938,51.5023,51.4092,51.4515,19900.0
2012-09-17 14:10:00,60.78,60.8,60.75,60.76,14400.0,51.4515,51.4684,51.4261,51.4345,14400.0
2012-09-17 14:15:00,60.76,60.77,60.72,60.73,35300.0,51.4345,51.443,51.4007,51.4092,35300.0
2012-09-17 14:20:00,60.73,60.8,60.7,60.8,41500.0,51.4092,51.4684,51.3838,51.4684,41500.0
2012-09-17 14:25:00,60.8,60.85,60.79,60.8,14400.0,51.4684,51.5107,51.4599,51.4684,14400.0
2012-09-17 14:30:00,60.79,60.82,60.79,60.8,36800.0,51.4599,51.4853,51.4599,51.4684,36800.0
2012-09-17 14:35:00,60.78,60.93,60.78,60.92,42200.0,51.4515,51.5785,51.4515,51.57,42200.0
2012-09-17 14:40:00,60.92,60.93,60.85,60.92,17100.0,51.57,51.5785,51.5107,51.57,17100.0
2012-09-17 14:45:00,60.93,60.98,60.88,60.94,23800.0,51.5785,51.6208,51.5361,51.5869,23800.0
2012-09-17 14:50:00,60.94,60.98,60.9,60.98,16900.0,51.5869,51.6208,51.5531,51.6208,16900.0
2012-09-17 14:55:00,60.98,61.02,60.97,61.01,15900.0,51.6208,51.6546,51.6123,51.6462,15900.0
2012-09-17 15:00:00,61.01,61.01,60.86,60.87,37400.0,51.6462,51.6462,51.5192,51.5277,37400.0
2012-09-17 15:05:00,60.88,61.01,60.88,61.0,39900.0,51.5361,51.6462,51.5361,51.6377,39900.0
2012-09-17 15:10:00,60.99,61.05,60.98,61.03,30000.0,51.6292,51.68,51.6208,51.6631,30000.0
2012-09-17 15:15:00,61.05,61.1,61.02,61.08,30500.0,51.68,51.7224,51.6546,51.7054,30500.0
2012-09-17 15:20:00,61.09,61.16,61.02,61.11,31800.0,51.7139,51.7732,51.6546,51.7308,31800.0
2012-09-17 15:25:00,61.12,61.13,61.02,61.03,34400.0,51.7393,51.7478,51.6546,51.6631,34400.0
2012-09-17 15:30:00,61.02,61.02,60.9,60.92,17200.0,51.6546,51.6546,51.5531,51.57,17200.0
2012-09-17 15:35:00,60.93,60.94,60.87,60.92,13700.0,51.5785,51.5869,51.5277,51.57,13700.0
2012-09-17 15:40:00,60.91,60.92,60.88,60.9,20000.0,51.5615,51.57,51.5361,51.5531,20000.0
2012-09-17 15:45:00,60.91,60.95,60.91,60.92,18300.0,51.5615,51.5954,51.5615,51.57,18300.0
2012-09-17 15:50:00,60.93,61.01,60.9,61.01,25100.0,51.5785,51.6462,51.5531,51.6462,25100.0
2012-09-17 15:55:00,61.0,61.02,60.95,61.0,65400.0,51.6377,51.6546,51.5954,51.6377,65400.0
2012-09-18 09:30:00,61.0,61.03,60.7,60.73,22300.0,51.6377,51.6631,51.3838,51.4092,22300.0
2012-09-18 09:35:00,60.75,60.85,60.71,60.82,8300.0,51.4261,51.5107,51.3922,51.4853,8300.0
2012-09-18 09:40:00,60.78,61.02,60.76,60.98,12100.0,51.4515,51.6546,51.4345,51.6208,12100.0
2012-09-18 09:45:00,60.98,61.11,60.96,61.09,15600.0,51.6208,51.7308,51.6039,51.7139,15600.0
2012-09-18 09:50:00,61.09,61.16,61.09,61.11,12000.0,51.7139,51.7732,51.7139,51.7308,12000.0
2012-09-18 09:55:00,61.11,61.12,60.98,61.02,9300.0,51.7308,51.7393,51.6208,51.6546,9300.0
2012-09-18 10:00:00,61.03,61.16,60.99,61.02,11200.0,51.6631,51.7732,51.6292,51.6546,11200.0
2012-09-18 10:05:00,61.02,61.07,60.98,60.99,14400.0,51.6546,51.697,51.6208,51.6292,14400.0
2012-09-18 10:10:00,61.0,61.07,60.94,61.02,19700.0,51.6377,51.697,51.5869,51.6546,19700.0
2012-09-18 10:15:00,61.03,61.06,60.96,61.05,9400.0,51.6631,51.6885,51.6039,51.68,9400.0
2012-09-18 10:20:00,61.04,61.1,61.02,61.02,40100.0,51.6716,51.7224,51.6546,51.6546,40100.0
2012-09-18 10:25:00,61.02,61.07,60.98,61.06,12300.0,51.6546,51.697,51.6208,51.6885,12300.0
2012-09-18 10:30:00,61.05,61.11,61.04,61.06,17600.0,51.68,51.7308,51.6716,51.6885,17600.0
2012-09-18 10:35:00,61.06,61.12,61.05,61.1,10000.0,51.6885,51.7393,51.68,51.7224,10000.0
2012-09-18 10:40:00,61.09,61.23,61.07,61.2,17400.0,51.7139,51.8324,51.697,51.807,17400.0
2012-09-18 10:45:00,61.2,61.21,61.11,61.19,16800.0,51.807,51.8155,51.7308,51.7986,16800.0
2012-09-18 10:50:00,61.18,61.21,61.15,61.2,19200.0,51.7901,51.8155,51.7647,51.807,19200.0
2012-09-18 10:55:00,61.21,61.21,61.14,61.18,12200.0,51.8155,51.8155,51.7562,51.7901,12200.0
2012-09-18 11:00:00,61.16,61.27,61.15,61.21,36700.0,51.7732,51.8663,51.7647,51.8155,36700.0
2012-09-18 11:05:00,61.22,61.26,61.17,61.22,13400.0,51.8239,51.8578,51.7816,51.8239,13400.0
2012-09-18 11:10:00,61.21,61.23,61.19,61.21,8000.0,51.8155,51.8324,51.7986,51.8155,8000.0
2012-09-18 11:15:00,61.21,61.26,61.18,61.23,9900.0,51.8155,51.8578,51.7901,51.8324,9900.0
2012-09-18 11:20:00,61.23,61.23,61.17,61.18,17900.0,51.8324,51.8324,51.7816,51.7901,17900.0
2012-09-18 11:25:00,61.15,61.2,61.14,61.2,16600.0,51.7647,51.807,51.7562,51.807,16600.0
2012-09-18 11:30:00,61.19,61.2,61.09,61.1,15300.0,51.7986,51.807,51.7139,51.7224,15300.0
2012-09-18 11:35:00,61.1,61.2,61.1,61.18,17100.0,51.7224,51.807,51.7224,51.7901,17100.0
2012-09-18 11:40:00,61.19,61.25,61.17,61.2,17300.0,51.7986,51.8493,51.7816,51.807,17300.0
2012-09-18 11:45:00,61.2,61.24,61.19,61.22,11600.0,51.807,51.8409,51.7986,51.8239,11600.0
2012-09-18 11:50:00,61.22,61.22,61.16,61.16,7600.0,51.8239,51.8239,51.7732,51.7732,7600.0
2012-09-18 11:55:00,61.18,61.24,61.17,61.19,12800.0,51.7901,51.8409,51.7816,51.7986,12800.0
2012-09-18 12:00:00,61.19,61.22,61.18,61.22,7200.0,51.7986,51.8239,51.7901,51.8239,7200.0
2012-09-18 12:05:00,61.23,61.27,61.23,61.27,12500.0,51.8324,51.8663,51.8324,51.8663,12500.0
2012-09-18 12:10:00,61.25,61.26,61.17,61.19,16100.0,51.8493,51.8578,51.7816,51.7986,16100.0
2012-09-18 12:15:00,61.19,61.28,61.13,61.19,31300.0,51.7986,51.8747,51.7478,51.7986,31300.0
2012-09-18 12:20:00,61.18,61.24,61.18,61.2,6400.0,51.7901,51.8409,51.7901,51.807,6400.0
2012-09-18 12:25:00,61.19,61.25,61.19,61.24,7100.0,51.7986,51.8493,51.7986,51.8409,7100.0
2012-09-18 12:30:00,61.22,61.22,61.16,61.19,8900.0,51.8239,51.8239,51.7732,51.7986,8900.0
2012-09-18 12:35:00,61.16,61.2,61.08,61.12,10800.0,51.7732,51.807,51.7054,51.7393,10800.0
2012-09-18 12:40:00,61.12,61.12,61.08,61.08,3500.0,51.7393,51.7393,51.7054,51.7054,3500.0
2012-09-18 12:45:00,61.08,61.08,61.02,61.04,8700.0,51.7054,51.7054,51.6546,51.6716,8700.0
2012-09-18 12:50:00,61.05,61.22,61.05,61.2,10300.0,51.68,51.8239,51.68,51.807,10300.0
2012-09-18 12:55:00,61.2,61.36,61.2,61.34,9600.0,51.807,51.9425,51.807,51.9255,9600.0
2012-09-18 13:00:00,61.33,61.33,61.22,61.22,2900.0,51.9171,51.9171,51.8239,51.8239,2900.0
2012-09-18 13:05:00,61.22,61.24,61.13,61.24,8400.0,51.8239,51.8409,51.7478,51.8409,8400.0
2012-09-18 13:10:00,61.23,61.27,61.23,61.24,3500.0,51.8324,51.8663,51.8324,51.8409,3500.0
2012-09-18 13:15:00,61.25,61.32,61.25,61.27,12200.0,51.8493,51.9086,51.8493,51.8663,12200.0
2012-09-18 13:20:00,61.27,61.27,61.23,61.23,3600.0,51.8663,51.8663,51.8324,51.8324,3600.0
2012-09-18 13:25:00,61.24,61.25,61.21,61.22,5900.0,51.8409,51.8493,51.8155,51.8239,5900.0
2012-09-18 13:30:00,61.21,61.24,61.19,61.23,5700.0,51.8155,51.8409,51.7986,51.8324,5700.0
2012-09-18 13:35:00,61.23,61.23,61.16,61.2,9800.0,51.8324,51.8324,51.7732,51.807,9800.0
2012-09-18 13:40:00,61.2,61.2,61.16,61.18,6000.0,51.807,51.807,51.7732,51.7901,6000.0
2012-09-18 13:45:00,61.17,61.21,61.15,61.18,7400.0,51.7816,51.8155,51.7647,51.7901,7400.0
2012-09-18 13:50:00,61.18,61.19,61.14,61.16,8100.0,51.7901,51.7986,51.7562,51.7732,8100.0
2012-09-18 13:55:00,61.15,61.22,61.15,61.22,8600.0,51.7647,51.8239,51.7647,51.8239,8600.0
2012-09-18 14:00:00,61.22,61.26,61.21,61.21,8600.0,51.8239,51.8578,51.8155,51.8155,8600.0
2012-09-18 14:05:00,61.21,61.21,61.17,61.19,6600.0,51.8155,51.8155,51.7816,51.7986,6600.0
2012-09-18 14:10:00,61.19,61.2,61.15,61.2,7000.0,51.7986,51.807,51.7647,51.807,7000.0
2012-09-18 14:15:00,61.22,61.23,61.21,61.21,4100.0,51.8239,51.8324,51.8155,51.8155,4100.0
2012-09-18 14:20:00,61.21,61.22,61.18,61.21,8300.0,51.8155,51.8239,51.7901,51.8155,8300.0
2012-09-18 14:25:00,61.21,61.22,61.18,61.18,8200.0,51.8155,51.8239,51.7901,51.7901,8200.0
2012-09-18 14:30:00,61.18,61.22,61.18,61.2,10400.0,51.7901,51.8239,51.7901,51.807,10400.0
2012-09-18 14:35:00,61.19,61.23,61.19,61.22,16200.0,51.7986,51.8324,51.7986,51.8239,16200.0
2012-09-18 14:40:00,61.23,61.23,61.19,61.21,7400.0,51.8324,51.8324,51.7986,51.8155,7400.0
2012-09-18 14:45:00,61.2,61.25,61.19,61.24,12300.0,51.807,51.8493,51.7986,51.8409,12300.0
2012-09-18 14:50:00,61.23,61.23,61.19,61.19,9300.0,51.8324,51.8324,51.7986,51.7986,9300.0
2012-09-18 14:55:00,61.2,61.22,61.19,61.2,7700.0,51.807,51.8239,51.7986,51.807,7700.0
2012-09-18 15:00:00,61.2,61.25,61.18,61.24,14700.0,51.807,51.8493,51.7901,51.8409,14700.0
2012-09-18 15:05:00,61.25,61.29,61.23,61.25,14900.0,51.8493,51.8832,51.8324,51.8493,14900.0
2012-09-18 15:10:00,61.24,61.26,61.22,61.22,8900.0,51.8409,51.8578,51.8239,51.8239,8900.0
2012-09-18 15:15:00,61.23,61.27,61.21,61.27,88300.0,51.8324,51.8663,51.8155,51.8663,88300.0
2012-09-18 15:20:00,61.27,61.29,61.24,61.25,16800.0,51.8663,51.8832,51.8409,51.8493,16800.0
2012-09-18 15:25:00,61.24,61.27,61.24,61.26,12900.0,51.8409,51.8663,51.8409,51.8578,12900.0
2012-09-18 15:30:00,61.27,61.33,61.27,61.31,18300.0,51.8663,51.9171,51.8663,51.9001,18300.0
2012-09-18 15:35:00,61.31,61.31,61.23,61.25,22400.0,51.9001,51.9001,51.8324,51.8493,22400.0
2012-09-18 15:40:00,61.26,61.29,61.25,61.26,28500.0,51.8578,51.8832,51.8493,51.8578,28500.0
2012-09-18 15:45:00,61.26,61.35,61.21,61.29,55300.0,51.8578,51.934,51.8155,51.8832,55300.0
2012-09-18 15:50:00,61.29,61.34,61.27,61.28,44300.0,51.8832,51.9255,51.8663,51.8747,44300.0
2012-09-18 15:55:00,61.28,61.33,61.26,61.29,120000.0,51.8747,51.9171,51.8578,51.8832,120000.0
2012-09-19 09:30:00,61.29,61.42,61.29,61.32,32600.0,51.8832,51.9933,51.8832,51.9086,32600.0
2012-09-19 09:35:00,61.32,61.32,61.13,61.22,22800.0,51.9086,51.9086,51.7478,51.8239,22800.0
2012-09-19 09:40:00,61.26,61.4,61.22,61.4,19500.0,51.8578,51.9763,51.8239,51.9763,19500.0
2012-09-19 09:45:00,61.42,61.47,61.37,61.47,8900.0,51.9933,52.0356,51.9509,52.0356,8900.0
2012-09-19 09:50:00,61.47,61.57,61.44,61.57,11200.0,52.0356,52.1202,52.0102,52.1202,11200.0
2012-09-19 09:55:00,61.57,61.61,61.56,61.58,41700.0,52.1202,52.1541,52.1118,52.1287,41700.0
2012-09-19 10:00:00,61.59,61.75,61.56,61.71,33400.0,52.1372,52.2726,52.1118,52.2387,33400.0
2012-09-19 10:05:00,61.73,61.81,61.66,61.75,26100.0,52.2557,52.3234,52.1964,52.2726,26100.0
2012-09-19 10:10:00,61.75,61.8,61.73,61.76,14500.0,52.2726,52.3149,52.2557,52.2811,14500.0
2012-09-19 10:15:00,61.76,61.8,61.72,61.78,14500.0,52.2811,52.3149,52.2472,52.298,14500.0
2012-09-19 10:20:00,61.78,61.84,61.74,61.78,25700.0,52.298,52.3488,52.2641,52.298,25700.0
2012-09-19 10:25:00,61.78,61.91,61.78,61.85,28500.0,52.298,52.408,52.298,52.3573,28500.0
2012-09-19 10:30:00,61.84,61.84,61.53,61.57,32700.0,52.3488,52.3488,52.0864,52.1202,32700.0
2012-09-19 10:35:00,61.58,61.61,61.48,61.56,16200.0,52.1287,52.1541,52.044,52.1118,16200.0
2012-09-19 10:40:00,61.55,61.55,61.39,61.4,12800.0,52.1033,52.1033,51.9679,51.9763,12800.0
2012-09-19 10:45:00,61.41,61.48,61.37,61.4,13300.0,51.9848,52.044,51.9509,51.9763,13300.0
2012-09-19 10:50:00,61.39,61.44,61.33,61.4,19400.0,51.9679,52.0102,51.9171,51.9763,19400.0
2012-09-19 10:55:00,61.4,61.46,61.39,61.39,17900.0,51.9763,52.0271,51.9679,51.9679,17900.0
2012-09-19 11:00:00,61.39,61.54,61.37,61.54,9700.0,51.9679,52.0948,51.9509,52.0948,9700.0
2012-09-19 11:05:00,61.54,61.61,61.54,61.55,7900.0,52.0948,52.1541,52.0948,52.1033,7900.0
2012-09-19 11:10:00,61.55,61.55,61.45,61.51,7600.0,52.1033,52.1033,52.0186,52.0694,7600.0
2012-09-19 11:15:00,61.54,61.59,61.49,61.59,21600.0,52.0948,52.1372,52.0525,52.1372,21600.0
2012-09-19 11:20:00,61.61,61.7,61.61,61.69,15400.0,52.1541,52.2303,52.1541,52.2218,15400.0
2012-09-19 11:25:00,61.68,61.69,61.66,61.68,7000.0,52.2133,52.2218,52.1964,52.2133,7000.0
2012-09-19 11:30:00,61.68,61.69,61.61,61.63,7400.0,52.2133,52.2218,52.1541,52.171,7400.0
2012-09-19 11:35:00,61.62,61.64,61.59,61.62,5800.0,52.1626,52.1795,52.1372,52.1626,5800.0
2012-09-19 11:40:00,61.62,61.73,61.61,61.68,11700.0,52.1626,52.2557,52.1541,52.2133,11700.0
2012-09-19 11:45:00,61.69,61.77,61.68,61.75,11400.0,52.2218,52.2895,52.2133,52.2726,11400.0
2012-09-19 11:50:00,61.76,61.83,61.74,61.81,11000.0,52.2811,52.3403,52.2641,52.3234,11000.0
2012-09-19 11:55:00,61.82,61.83,61.76,61.76,19800.0,52.3319,52.3403,52.2811,52.2811,19800.0
2012-09-19 12:00:00,61.78,61.8,61.76,61.8,10600.0,52.298,52.3149,52.2811,52.3149,10600.0
2012-09-19 12:05:00,61.81,61.85,61.79,61.85,19600.0,52.3234,52.3573,52.3065,52.3573,19600.0
2012-09-19 12:10:00,61.86,61.92,61.84,61.91,14900.0,52.3657,52.4165,52.3488,52.408,14900.0
2012-09-19 12:15:00,61.91,61.92,61.78,61.81,10500.0,52.408,52.4165,52.298,52.3234,10500.0
2012-09-19 12:20:00,61.81,61.83,61.78,61.81,4000.0,52.3234,52.3403,52.298,52.3234,4000.0
2012-09-19 12:25:00,61.81,61.9,61.79,61.86,7400.0,52.3234,52.3996,52.3065,52.3657,7400.0
2012-09-19 12:30:00,61.86,61.87,61.81,61.84,7500.0,52.3657,52.3742,52.3234,52.3488,7500.0
2012-09-19 12:35:00,61.82,61.82,61.74,61.8,7500.0,52.3319,52.3319,52.2641,52.3149,7500.0
2012-09-19 12:40:00,61.79,61.8,61.7,61.74,10600.0,52.3065,52.3149,52.2303,52.2641,10600.0
2012-09-19 12:45:00,61.75,61.76,61.7,61.71,22300.0,52.2726,52.2811,52.2303,52.2387,22300.0
2012-09-19 12:50:00,61.71,61.78,61.71,61.73,7700.0,52.2387,52.298,52.2387,52.2557,7700.0
2012-09-19 12:55:00,61.72,61.75,61.67,61.75,7100.0,52.2472,52.2726,52.2049,52.2726,7100.0
2012-09-19 13:00:00,61.76,61.78,61.72,61.74,13900.0,52.2811,52.298,52.2472,52.2641,13900.0
2012-09-19 13:05:00,61.74,61.74,61.67,61.67,7000.0,52.2641,52.2641,52.2049,52.2049,7000.0
2012-09-19 13:10:00,61.66,61.67,61.62,61.64,6200.0,52.1964,52.2049,52.1626,52.1795,6200.0
2012-09-19 13:15:00,61.63,61.67,61.59,61.66,5400.0,52.171,52.2049,52.1372,52.1964,5400.0
2012-09-19 13:20:00,61.66,61.74,61.66,61.72,16100.0,52.1964,52.2641,52.1964,52.2472,16100.0
2012-09-19 13:25:00,61.73,61.82,61.72,61.8,7100.0,52.2557,52.3319,52.2472,52.3149,7100.0
2012-09-19 13:30:00,61.81,61.88,61.81,61.87,12700.0,52.3234,52.3827,52.3234,52.3742,12700.0
2012-09-19 13:35:00,61.87,61.87,61.79,61.79,10500.0,52.3742,52.3742,52.3065,52.3065,10500.0
2012-09-19 13:40:00,61.78,61.81,61.76,61.76,6800.0,52.298,52.3234,52.2811,52.2811,6800.0
2012-09-19 13:45:00,61.76,61.8,61.76,61.77,9200.0,52.2811,52.3149,52.2811,52.2895,9200.0
2012-09-19 13:50:00,61.77,61.84,61.74,61.82,21400.0,52.2895,52.3488,52.2641,52.3319,21400.0
2012-09-19 13:55:00,61.81,61.82,61.77,61.8,9000.0,52.3234,52.3319,52.2895,52.3149,9000.0
2012-09-19 14:00:00,61.81,61.84,61.81,61.82,6100.0,52.3234,52.3488,52.3234,52.3319,6100.0
2012-09-19 14:05:00,61.81,61.84,61.76,61.76,29400.0,52.3234,52.3488,52.2811,52.2811,29400.0
2012-09-19 14:10:00,61.75,61.75,61.7,61.74,8000.0,52.2726,52.2726,52.2303,52.2641,8000.0
2012-09-19 14:15:00,61.76,61.84,61.72,61.8,22200.0,52.2811,52.3488,52.2472,52.3149,22200.0
2012-09-19 14:20:00,61.82,61.87,61.82,61.85,9700.0,52.3319,52.3742,52.3319,52.3573,9700.0
2012-09-19 14:25:00,61.85,61.88,61.8,61.8,6700.0,52.3573,52.3827,52.3149,52.3149,6700.0
2012-09-19 14:30:00,61.8,61.83,61.79,61.81,10800.0,52.3149,52.3403,52.3065,52.3234,10800.0
2012-09-19 14:35:00,61.79,61.8,61.75,61.78,9800.0,52.3065,52.3149,52.2726,52.298,9800.0
2012-09-19 14:40:00,61.77,61.78,61.74,61.78,11600.0,52.2895,52.298,52.2641,52.298,11600.0
2012-09-19 14:45:00,61.79,61.8,61.76,61.79,9700.0,52.3065,52.3149,52.2811,52.3065,9700.0
2012-09-19 14:50:00,61.8,61.85,61.79,61.82,23700.0,52.3149,52.3573,52.3065,52.3319,23700.0
2012-09-19 14:55:00,61.82,61.86,61.81,61.84,13100.0,52.3319,52.3657,52.3234,52.3488,13100.0
2012-09-19 15:00:00,61.82,61.83,61.76,61.76,13800.0,52.3319,52.3403,52.2811,52.2811,13800.0
2012-09-19 15:05:00,61.76,61.79,61.74,61.77,14300.0,52.2811,52.3065,52.2641,52.2895,14300.0
2012-09-19 15:10:00,61.77,61.81,61.74,61.77,9200.0,52.2895,52.3234,52.2641,52.2895,9200.0
2012-09-19 15:15:00,61.76,61.76,61.68,61.7,16200.0,52.2811,52.2811,52.2133,52.2303,16200.0
2012-09-19 15:20:00,61.7,61.7,61.65,61.65,23400.0,52.2303,52.2303,52.188,52.188,23400.0
2012-09-19 15:25:00,61.65,61.69,61.64,61.68,30900.0,52.188,52.2218,52.1795,52.2133,30900.0
2012-09-19 15:30:00,61.65,61.7,61.63,61.66,35300.0,52.188,52.2303,52.171,52.1964,35300.0
2012-09-19 15:35:00,61.67,61.7,61.64,61.65,32200.0,52.2049,52.2303,52.1795,52.188,32200.0
2012-09-19 15:40:00,61.66,61.71,61.65,61.68,27300.0,52.1964,52.2387,52.188,52.2133,27300.0
2012-09-19 15:45:00,61.69,61.72,61.66,61.69,37000.0,52.2218,52.2472,52.1964,52.2218,37000.0
2012-09-19 15:50:00,61.68,61.69,61.65,61.66,51600.0,52.2133,52.2218,52.188,52.1964,51600.0
2012-09-19 15:55:00,61.65,61.66,61.57,61.6,161700.0,52.188,52.1964,52.1202,52.1456,161700.0
2012-09-20 09:30:00,61.27,61.3,60.98,61.01,51400.0,51.8663,51.8917,51.6208,51.6462,51400.0
2012-09-20 09:35:00,61.01,61.05,60.74,60.83,32800.0,51.6462,51.68,51.4176,51.4938,32800.0
2012-09-20 09:40:00,60.8,60.82,60.53,60.53,21400.0,51.4684,51.4853,51.2398,51.2398,21400.0
2012-09-20 09:45:00,60.53,60.8,60.51,60.51,27800.0,51.2398,51.4684,51.2229,51.2229,27800.0
2012-09-20 09:50:00,60.51,60.62,60.48,60.57,55700.0,51.2229,51.316,51.1975,51.2737,55700.0
2012-09-20 09:55:00,60.59,60.72,60.57,60.68,39000.0,51.2906,51.4007,51.2737,51.3668,39000.0
2012-09-20 10:00:00,60.69,60.78,60.67,60.78,45000.0,51.3753,51.4515,51.3584,51.4515,45000.0
2012-09-20 10:05:00,60.77,60.84,60.77,60.79,38200.0,51.443,51.5023,51.443,51.4599,38200.0
2012-09-20 10:10:00,60.79,60.91,60.77,60.89,35100.0,51.4599,51.5615,51.443,51.5446,35100.0
2012-09-20 10:15:00,60.9,60.92,60.85,60.91,14500.0,51.5531,51.57,51.5107,51.5615,14500.0
2012-09-20 10:20:00,60.91,60.95,60.9,60.93,17900.0,51.5615,51.5954,51.5531,51.5785,17900.0
2012-09-20 10:25:00,60.93,60.95,60.9,60.93,15200.0,51.5785,51.5954,51.5531,51.5785,15200.0
2012-09-20 10:30:00,60.94,60.97,60.89,60.94,16600.0,51.5869,51.6123,51.5446,51.5869,16600.0
2012-09-20 10:35:00,60.95,61.05,60.94,61.05,13100.0,51.5954,51.68,51.5869,51.68,13100.0
2012-09-20 10:40:00,61.05,61.12,61.04,61.12,16400.0,51.68,51.7393,51.6716,51.7393,16400.0
2012-09-20 10:45:00,61.11,61.22,61.11,61.13,18800.0,51.7308,51.8239,51.7308,51.7478,18800.0
2012-09-20 10:50:00,61.13,61.13,61.07,61.07,17900.0,51.7478,51.7478,51.697,51.697,17900.0
2012-09-20 10:55:00,61.07,61.24,61.07,61.2,18000.0,51.697,51.8409,51.697,51.807,18000.0
2012-09-20 11:00:00,61.2,61.25,61.18,61.24,7200.0,51.807,51.8493,51.7901,51.8409,7200.0
2012-09-20 11:05:00,61.23,61.28,61.19,61.28,19000.0,51.8324,51.8747,51.7986,51.8747,19000.0
2012-09-20 11:10:00,61.27,61.29,61.21,61.23,14800.0,51.8663,51.8832,51.8155,51.8324,14800.0
2012-09-20 11:15:00,61.23,61.23,61.17,61.21,10800.0,51.8324,51.8324,51.7816,51.8155,10800.0
2012-09-20 11:20:00,61.2,61.24,61.19,61.2,10300.0,51.807,51.8409,51.7986,51.807,10300.0
2012-09-20 11:25:00,61.19,61.24,61.16,61.18,12100.0,51.7986,51.8409,51.7732,51.7901,12100.0
2012-09-20 11:30:00,61.19,61.28,61.19,61.28,4900.0,51.7986,51.8747,51.7986,51.8747,4900.0
2012-09-20 11:35:00,61.28,61.3,61.2,61.2,13900.0,51.8747,51.8917,51.807,51.807,13900.0
2012-09-20 11:40:00,61.21,61.38,61.2,61.38,25400.0,51.8155,51.9594,51.807,51.9594,25400.0
2012-09-20 11:45:00,61.38,61.42,61.36,61.41,27500.0,51.9594,51.9933,51.9425,51.9848,27500.0
2012-09-20 11:50:00,61.4,61.48,61.4,61.48,16900.0,51.9763,52.044,51.9763,52.044,16900.0
2012-09-20 11:55:00,61.48,61.61,61.48,61.61,30700.0,52.044,52.1541,52.044,52.1541,30700.0
2012-09-20 12:00:00,61.6,61.6,61.49,61.57,25400.0,52.1456,52.1456,52.0525,52.1202,25400.0
2012-09-20 12:05:00,61.58,61.58,61.46,61.46,24400.0,52.1287,52.1287,52.0271,52.0271,24400.0
2012-09-20 12:10:00,61.44,61.44,61.41,61.43,5400.0,52.0102,52.0102,51.9848,52.0017,5400.0
2012-09-20 12:15:00,61.43,61.43,61.33,61.34,12900.0,52.0017,52.0017,51.9171,51.9255,12900.0
2012-09-20 12:20:00,61.35,61.42,61.35,61.41,6300.0,51.934,51.9933,51.934,51.9848,6300.0
2012-09-20 12:25:00,61.39,61.39,61.29,61.31,7400.0,51.9679,51.9679,51.8832,51.9001,7400.0
2012-09-20 12:30:00,61.31,61.32,61.26,61.3,12800.0,51.9001,51.9086,51.8578,51.8917,12800.0
2012-09-20 12:35:00,61.31,61.34,61.27,61.27,5000.0,51.9001,51.9255,51.8663,51.8663,5000.0
2012-09-20 12:40:00,61.28,61.29,61.26,61.26,7100.0,51.8747,51.8832,51.8578,51.8578,7100.0
2012-09-20 12:45:00,61.25,61.27,61.18,61.21,16600.0,51.8493,51.8663,51.7901,51.8155,16600.0
2012-09-20 12:50:00,61.21,61.31,61.21,61.25,15600.0,51.8155,51.9001,51.8155,51.8493,15600.0
2012-09-20 12:55:00,61.25,61.25,61.19,61.25,11200.0,51.8493,51.8493,51.7986,51.8493,11200.0
2012-09-20 13:00:00,61.23,61.25,61.17,61.22,12600.0,51.8324,51.8493,51.7816,51.8239,12600.0
2012-09-20 13:05:00,61.22,61.23,61.2,61.23,4800.0,51.8239,51.8324,51.807,51.8324,4800.0
2012-09-20 13:10:00,61.23,61.28,61.22,61.26,10900.0,51.8324,51.8747,51.8239,51.8578,10900.0
2012-09-20 13:15:00,61.26,61.28,61.25,61.26,8800.0,51.8578,51.8747,51.8493,51.8578,8800.0
2012-09-20 13:20:00,61.27,61.27,61.26,61.27,3200.0,51.8663,51.8663,51.8578,51.8663,3200.0
2012-09-20 13:25:00,61.27,61.32,61.27,61.28,22100.0,51.8663,51.9086,51.8663,51.8747,22100.0
2012-09-20 13:30:00,61.27,61.29,61.25,61.26,9500.0,51.8663,51.8832,51.8493,51.8578,9500.0
2012-09-20 13:35:00,61.27,61.36,61.25,61.32,7800.0,51.8663,51.9425,51.8493,51.9086,7800.0
2012-09-20 13:40:00,61.32,61.32,61.28,61.3,8400.0,51.9086,51.9086,51.8747,51.8917,8400.0
2012-09-20 13:45:00,61.31,61.37,61.31,61.37,9400.0,51.9001,51.9509,51.9001,51.9509,9400.0
2012-09-20 13:50:00,61.36,61.41,61.36,61.41,4500.0,51.9425,51.9848,51.9425,51.9848,4500.0
2012-09-20 13:55:00,61.42,61.47,61.42,61.44,11800.0,51.9933,52.0356,51.9933,52.0102,11800.0
2012-09-20 14:00:00,61.44,61.45,61.38,61.44,21400.0,52.0102,52.0186,51.9594,52.0102,21400.0
2012-09-20 14:05:00,61.45,61.45,61.42,61.42,10300.0,52.0186,52.0186,51.9933,51.9933,10300.0
2012-09-20 14:10:00,61.42,61.49,61.42,61.48,11700.0,51.9933,52.0525,51.9933,52.044,11700.0
2012-09-20 14:15:00,61.49,61.5,61.45,61.45,8700.0,52.0525,52.061,52.0186,52.0186,8700.0
2012-09-20 14:20:00,61.45,61.45,61.41,61.44,15200.0,52.0186,52.0186,51.9848,52.0102,15200.0
2012-09-20 14:25:00,61.44,61.5,61.44,61.48,12900.0,52.0102,52.061,52.0102,52.044,12900.0
2012-09-20 14:30:00,61.48,61.51,61.43,61.43,13500.0,52.044,52.0694,52.0017,52.0017,13500.0
2012-09-20 14:35:00,61.44,61.46,61.43,61.43,8400.0,52.0102,52.0271,52.0017,52.0017,8400.0
2012-09-20 14:40:00,61.44,61.48,61.43,61.47,11700.0,52.0102,52.044,52.0017,52.0356,11700.0
2012-09-20 14:45:00,61.47,61.53,61.46,61.5,17000.0,52.0356,52.0864,52.0271,52.061,17000.0
2012-09-20 14:50:00,61.5,61.5,61.45,61.46,17500.0,52.061,52.061,52.0186,52.0271,17500.0
2012-09-20 14:55:00,61.47,61.55,61.45,61.55,9900.0,52.0356,52.1033,52.0186,52.1033,9900.0
2012-09-20 15:00:00,61.52,61.54,61.47,61.5,16600.0,52.0779,52.0948,52.0356,52.061,16600.0
2012-09-20 15:05:00,61.5,61.57,61.5,61.54,11300.0,52.061,52.1202,52.061,52.0948,11300.0
2012-09-20 15:10:00,61.55,61.55,61.5,61.51,16100.0,52.1033,52.1033,52.061,52.0694,16100.0
2012-09-20 15:15:00,61.52,61.52,61.47,61.47,8100.0,52.0779,52.0779,52.0356,52.0356,8100.0
2012-09-20 15:20:00,61.47,61.56,61.45,61.51,28100.0,52.0356,52.1118,52.0186,52.0694,28100.0
2012-09-20 15:25:00,61.51,61.56,61.49,61.53,28800.0,52.0694,52.1118,52.0525,52.0864,28800.0
2012-09-20 15:30:00,61.53,61.53,61.48,61.48,16700.0,52.0864,52.0864,52.044,52.044,16700.0
2012-09-20 15:35:00,61.47,61.48,61.35,61.39,32900.0,52.0356,52.044,51.934,51.9679,32900.0
2012-09-20 15:40:00,61.39,61.44,61.38,61.43,26400.0,51.9679,52.0102,51.9594,52.0017,26400.0
2012-09-20 15:45:00,61.42,61.42,61.38,61.42,79300.0,51.9933,51.9933,51.9594,51.9933,79300.0
2012-09-20 15:50:00,61.42,61.51,61.4,61.51,88500.0,51.9933,52.0694,51.9763,52.0694,88500.0
2012-09-20 15:55:00,61.51,61.64,61.46,61.61,223600.0,52.0694,52.1795,52.0271,52.1541,223600.0
2012-09-21 09:30:00,61.97,62.14,61.97,62.12,18600.0,52.4588,52.6027,52.4588,52.5858,18600.0
2012-09-21 09:35:00,62.0,62.08,61.76,62.03,322300.0,52.4842,52.552,52.2811,52.5096,322300.0
2012-09-21 09:40:00,62.04,62.04,61.85,61.91,28200.0,52.5181,52.5181,52.3573,52.408,28200.0
2012-09-21 09:45:00,61.92,62.02,61.92,62.01,22300.0,52.4165,52.5012,52.4165,52.4927,22300.0
2012-09-21 09:50:00,62.02,62.04,61.95,61.98,26100.0,52.5012,52.5181,52.4419,52.4673,26100.0
2012-09-21 09:55:00,61.99,62.02,61.95,61.97,24800.0,52.4758,52.5012,52.4419,52.4588,24800.0
2012-09-21 10:00:00,61.98,62.02,61.95,62.0,33900.0,52.4673,52.5012,52.4419,52.4842,33900.0
2012-09-21 10:05:00,62.0,62.22,61.95,62.16,51300.0,52.4842,52.6705,52.4419,52.6197,51300.0
2012-09-21 10:10:00,62.17,62.18,61.95,61.98,29200.0,52.6281,52.6366,52.4419,52.4673,29200.0
2012-09-21 10:15:00,61.96,62.02,61.95,61.95,20300.0,52.4504,52.5012,52.4419,52.4419,20300.0
2012-09-21 10:20:00,61.96,62.0,61.95,62.0,9500.0,52.4504,52.4842,52.4419,52.4842,9500.0
2012-09-21 10:25:00,62.01,62.05,62.0,62.02,10900.0,52.4927,52.5266,52.4842,52.5012,10900.0
2012-09-21 10:30:00,62.03,62.09,61.99,62.08,12900.0,52.5096,52.5604,52.4758,52.552,12900.0
2012-09-21 10:35:00,62.09,62.09,62.05,62.09,14500.0,52.5604,52.5604,52.5266,52.5604,14500.0
2012-09-21 10:40:00,62.1,62.16,62.1,62.16,19400.0,52.5689,52.6197,52.5689,52.6197,19400.0
2012-09-21 10:45:00,62.17,62.24,62.17,62.22,23100.0,52.6281,52.6874,52.6281,52.6705,23100.0
2012-09-21 10:50:00,62.23,62.24,62.19,62.22,15700.0,52.6789,52.6874,52.6451,52.6705,15700.0
2012-09-21 10:55:00,62.22,62.22,62.15,62.17,14200.0,52.6705,52.6705,52.6112,52.6281,14200.0
2012-09-21 11:00:00,62.18,62.21,62.17,62.19,10800.0,52.6366,52.662,52.6281,52.6451,10800.0
2012-09-21 11:05:00,62.2,62.23,62.18,62.21,15800.0,52.6535,52.6789,52.6366,52.662,15800.0
2012-09-21 11:10:00,62.22,62.22,62.08,62.14,41300.0,52.6705,52.6705,52.552,52.6027,41300.0
2012-09-21 11:15:00,62.14,62.22,62.14,62.19,21000.0,52.6027,52.6705,52.6027,52.6451,21000.0
2012-09-21 11:20:00,62.19,62.2,62.08,62.13,11600.0,52.6451,52.6535,52.552,52.5943,11600.0
2012-09-21 11:25:00,62.14,62.14,62.08,62.09,25500.0,52.6027,52.6027,52.552,52.5604,25500.0
2012-09-21 11:30:00,62.09,62.19,62.09,62.13,37900.0,52.5604,52.6451,52.5604,52.5943,37900.0
2012-09-21 11:35:00,62.13,62.15,62.1,62.13,17900.0,52.5943,52.6112,52.5689,52.5943,17900.0
2012-09-21 11:40:00,62.13,62.14,62.1,62.1,4500.0,52.5943,52.6027,52.5689,52.5689,4500.0
2012-09-21 11:45:00,62.11,62.16,62.1,62.12,22900.0,52.5773,52.6197,52.5689,52.5858,22900.0
2012-09-21 11:50:00,62.14,62.17,62.11,62.11,9000.0,52.6027,52.6281,52.5773,52.5773,9000.0
2012-09-21 11:55:00,62.11,62.11,62.04,62.09,15000.0,52.5773,52.5773,52.5181,52.5604,15000.0
2012-09-21 12:00:00,62.09,62.12,62.07,62.09,13400.0,52.5604,52.5858,52.5435,52.5604,13400.0
2012-09-21 12:05:00,62.11,62.11,62.0,62.0,11300.0,52.5773,52.5773,52.4842,52.4842,11300.0
2012-09-21 12:10:00,62.0,62.07,62.0,62.05,10500.0,52.4842,52.5435,52.4842,52.5266,10500.0
2012-09-21 12:15:00,62.05,62.07,62.03,62.05,7400.0,52.5266,52.5435,52.5096,52.5266,7400.0
2012-09-21 12:20:00,62.05,62.07,62.02,62.06,15000.0,52.5266,52.5435,52.5012,52.535,15000.0
2012-09-21 12:25:00,62.07,62.12,62.04,62.11,21700.0,52.5435,52.5858,52.5181,52.5773,21700.0
2012-09-21 12:30:00,62.1,62.13,62.07,62.11,24900.0,52.5689,52.5943,52.5435,52.5773,24900.0
2012-09-21 12:35:00,62.1,62.11,62.06,62.09,6800.0,52.5689,52.5773,52.535,52.5604,6800.0
2012-09-21 12:40:00,62.09,62.14,62.09,62.13,6800.0,52.5604,52.6027,52.5604,52.5943,6800.0
2012-09-21 12:45:00,62.14,62.16,62.13,62.15,15100.0,52.6027,52.6197,52.5943,52.6112,15100.0
2012-09-21 12:50:00,62.13,62.15,62.13,62.15,11900.0,52.5943,52.6112,52.5943,52.6112,11900.0
2012-09-21 12:55:00,62.14,62.17,62.13,62.14,15300.0,52.6027,52.6281,52.5943,52.6027,15300.0
2012-09-21 13:00:00,62.15,62.15,62.13,62.15,16400.0,52.6112,52.6112,52.5943,52.6112,16400.0
2012-09-21 13:05:00,62.14,62.15,62.12,62.13,6600.0,52.6027,52.6112,52.5858,52.5943,6600.0
2012-09-21 13:10:00,62.13,62.15,62.12,62.12,15800.0,52.5943,52.6112,52.5858,52.5858,15800.0
2012-09-21 13:15:00,62.12,62.12,62.09,62.11,10500.0,52.5858,52.5858,52.5604,52.5773,10500.0
2012-09-21 13:20:00,62.11,62.11,62.08,62.09,5700.0,52.5773,52.5773,52.552,52.5604,5700.0
2012-09-21 13:25:00,62.09,62.11,62.07,62.07,15900.0,52.5604,52.5773,52.5435,52.5435,15900.0
2012-09-21 13:30:00,62.07,62.09,62.06,62.09,8900.0,52.5435,52.5604,52.535,52.5604,8900.0
2012-09-21 13:35:00,62.09,62.12,62.09,62.12,5200.0,52.5604,52.5858,52.5604,52.5858,5200.0
2012-09-21 13:40:00,62.11,62.14,62.1,62.14,13100.0,52.5773,52.6027,52.5689,52.6027,13100.0
2012-09-21 13:45:00,62.14,62.15,62.11,62.13,16700.0,52.6027,52.6112,52.5773,52.5943,16700.0
2012-09-21 13:50:00,62.13,62.15,62.12,62.15,11400.0,52.5943,52.6112,52.5858,52.6112,11400.0
2012-09-21 13:55:00,62.14,62.14,62.11,62.14,11800.0,52.6027,52.6027,52.5773,52.6027,11800.0
2012-09-21 14:00:00,62.14,62.15,62.11,62.11,14800.0,52.6027,52.6112,52.5773,52.5773,14800.0
2012-09-21 14:05:00,62.12,62.12,62.09,62.11,10200.0,52.5858,52.5858,52.5604,52.5773,10200.0
2012-09-21 14:10:00,62.1,62.11,62.08,62.09,13100.0,52.5689,52.5773,52.552,52.5604,13100.0
2012-09-21 14:15:00,62.1,62.1,62.04,62.05,22100.0,52.5689,52.5689,52.5181,52.5266,22100.0
2012-09-21 14:20:00,62.06,62.07,61.97,61.97,18600.0,52.535,52.5435,52.4588,52.4588,18600.0
2012-09-21 14:25:00,61.98,61.98,61.95,61.95,13900.0,52.4673,52.4673,52.4419,52.4419,13900.0
2012-09-21 14:30:00,61.95,61.97,61.95,61.96,17200.0,52.4419,52.4588,52.4419,52.4504,17200.0
2012-09-21 14:35:00,61.96,61.97,61.95,61.96,9700.0,52.4504,52.4588,52.4419,52.4504,9700.0
2012-09-21 14:40:00,61.96,61.99,61.95,61.98,15100.0,52.4504,52.4758,52.4419,52.4673,15100.0
2012-09-21 14:45:00,61.97,62.05,61.96,62.0,17100.0,52.4588,52.5266,52.4504,52.4842,17100.0
2012-09-21 14:50:00,62.01,62.01,61.95,61.96,20000.0,52.4927,52.4927,52.4419,52.4504,20000.0
2012-09-21 14:55:00,61.95,62.02,61.95,62.01,17400.0,52.4419,52.5012,52.4419,52.4927,17400.0
2012-09-21 15:00:00,62.01,62.03,61.99,62.01,32400.0,52.4927,52.5096,52.4758,52.4927,32400.0
2012-09-21 15:05:00,62.01,62.02,61.99,62.02,15100.0,52.4927,52.5012,52.4758,52.5012,15100.0
2012-09-21 15:10:00,62.01,62.09,62.01,62.09,23800.0,52.4927,52.5604,52.4927,52.5604,23800.0
2012-09-21 15:15:00,62.08,62.1,62.04,62.1,33600.0,52.552,52.5689,52.5181,52.5689,33600.0
2012-09-21 15:20:00,62.09,62.1,62.04,62.09,27400.0,52.5604,52.5689,52.5181,52.5604,27400.0
2012-09-21 15:25:00,62.09,62.09,61.96,61.99,25300.0,52.5604,52.5604,52.4504,52.4758,25300.0
2012-09-21 15:30:00,61.98,62.03,61.98,62.02,30800.0,52.4673,52.5096,52.4673,52.5012,30800.0
2012-09-21 15:35:00,62.02,62.04,61.96,61.96,36100.0,52.5012,52.5181,52.4504,52.4504,36100.0
2012-09-21 15:40:00,61.96,62.01,61.94,61.95,60000.0,52.4504,52.4927,52.4334,52.4419,60000.0
2012-09-21 15:45:00,61.95,61.95,61.84,61.87,122600.0,52.4419,52.4419,52.3488,52.3742,122600.0
2012-09-21 15:50:00,61.87,61.93,61.82,61.83,90600.0,52.3742,52.425,52.3319,52.3403,90600.0
2012-09-21 15:55:00,61.82,61.84,61.79,61.82,200100.0,52.3319,52.3488,52.3065,52.3319,200100.0
2012-09-24 09:30:00,61.42,61.68,60.81,61.01,37900.0,51.9933,52.2133,51.4769,51.6462,37900.0
2012-09-24 09:35:00,61.04,61.13,60.97,61.0,36200.0,51.6716,51.7478,51.6123,51.6377,36200.0
2012-09-24 09:40:00,61.0,61.01,60.97,61.0,31900.0,51.6377,51.6462,51.6123,51.6377,31900.0
2012-09-24 09:45:00,61.0,61.08,60.87,60.87,26000.0,51.6377,51.7054,51.5277,51.5277,26000.0
2012-09-24 09:50:00,60.85,61.18,60.82,61.18,21300.0,51.5107,51.7901,51.4853,51.7901,21300.0
2012-09-24 09:55:00,61.18,61.27,61.15,61.16,21000.0,51.7901,51.8663,51.7647,51.7732,21000.0
2012-09-24 10:00:00,61.18,61.2,61.11,61.2,32900.0,51.7901,51.807,51.7308,51.807,32900.0
2012-09-24 10:05:00,61.19,61.22,61.12,61.15,27000.0,51.7986,51.8239,51.7393,51.7647,27000.0
2012-09-24 10:10:00,61.13,61.25,61.07,61.21,56900.0,51.7478,51.8493,51.697,51.8155,56900.0
2012-09-24 10:15:00,61.22,61.22,61.09,61.19,39300.0,51.8239,51.8239,51.7139,51.7986,39300.0
2012-09-24 10:20:00,61.18,61.34,61.18,61.27,24100.0,51.7901,51.9255,51.7901,51.8663,24100.0
2012-09-24 10:25:00,61.27,61.39,61.2,61.39,31600.0,51.8663,51.9679,51.807,51.9679,31600.0
2012-09-24 10:30:00,61.39,61.45,61.32,61.34,15700.0,51.9679,52.0186,51.9086,51.9255,15700.0
2012-09-24 10:35:00,61.32,61.34,61.23,61.26,21100.0,51.9086,51.9255,51.8324,51.8578,21100.0
2012-09-24 10:40:00,61.3,61.47,61.3,61.47,8200.0,51.8917,52.0356,51.8917,52.0356,8200.0
2012-09-24 10:45:00,61.46,61.49,61.42,61.45,18200.0,52.0271,52.0525,51.9933,52.0186,18200.0
2012-09-24 10:50:00,61.46,61.51,61.45,61.5,16700.0,52.0271,52.0694,52.0186,52.061,16700.0
2012-09-24 10:55:00,61.5,61.74,61.5,61.71,27300.0,52.061,52.2641,52.061,52.2387,27300.0
2012-09-24 11:00:00,61.7,61.7,61.59,61.64,11600.0,52.2303,52.2303,52.1372,52.1795,11600.0
2012-09-24 11:05:00,61.62,61.62,61.45,61.46,12300.0,52.1626,52.1626,52.0186,52.0271,12300.0
2012-09-24 11:10:00,61.46,61.46,61.41,61.43,30100.0,52.0271,52.0271,51.9848,52.0017,30100.0
2012-09-24 11:15:00,61.43,61.45,61.42,61.45,18300.0,52.0017,52.0186,51.9933,52.0186,18300.0
2012-09-24 11:20:00,61.46,61.5,61.46,61.5,3800.0,52.0271,52.061,52.0271,52.061,3800.0
2012-09-24 11:25:00,61.5,61.55,61.48,61.52,23200.0,52.061,52.1033,52.044,52.0779,23200.0
2012-09-24 11:30:00,61.53,61.54,61.5,61.51,9800.0,52.0864,52.0948,52.061,52.0694,9800.0
2012-09-24 11:35:00,61.51,61.6,61.51,61.58,16200.0,52.0694,52.1456,52.0694,52.1287,16200.0
2012-09-24 11:40:00,61.58,61.58,61.47,61.49,19000.0,52.1287,52.1287,52.0356,52.0525,19000.0
2012-09-24 11:45:00,61.5,61.51,61.44,61.46,6200.0,52.061,52.0694,52.0102,52.0271,6200.0
2012-09-24 11:50:00,61.45,61.49,61.43,61.46,4900.0,52.0186,52.0525,52.0017,52.0271,4900.0
2012-09-24 11:55:00,61.47,61.52,61.45,61.51,25400.0,52.0356,52.0779,52.0186,52.0694,25400.0
2012-09-24 12:00:00,61.49,61.52,61.49,61.49,5900.0,52.0525,52.0779,52.0525,52.0525,5900.0
2012-09-24 12:05:00,61.49,61.49,61.42,61.42,26400.0,52.0525,52.0525,51.9933,51.9933,26400.0
2012-09-24 12:10:00,61.43,61.43,61.4,61.4,6900.0,52.0017,52.0017,51.9763,51.9763,6900.0
2012-09-24 12:15:00,61.43,61.43,61.4,61.42,8900.0,52.0017,52.0017,51.9763,51.9933,8900.0
2012-09-24 12:20:00,61.4,61.44,61.4,61.42,4100.0,51.9763,52.0102,51.9763,51.9933,4100.0
2012-09-24 12:25:00,61.43,61.43,61.37,61.37,9800.0,52.0017,52.0017,51.9509,51.9509,9800.0
2012-09-24 12:30:00,61.38,61.39,61.34,61.35,5500.0,51.9594,51.9679,51.9255,51.934,5500.0
2012-09-24 12:35:00,61.34,61.36,61.34,61.35,5500.0,51.9255,51.9425,51.9255,51.934,5500.0
2012-09-24 12:40:00,61.35,61.36,61.33,61.36,3100.0,51.934,51.9425,51.9171,51.9425,3100.0
2012-09-24 12:45:00,61.36,61.36,61.34,61.36,1700.0,51.9425,51.9425,51.9255,51.9425,1700.0
2012-09-24 12:50:00,61.35,61.36,61.33,61.35,24400.0,51.934,51.9425,51.9171,51.934,24400.0
2012-09-24 12:55:00,61.35,61.42,61.34,61.41,13600.0,51.934,51.9933,51.9255,51.9848,13600.0
2012-09-24 13:00:00,61.41,61.45,61.41,61.42,11800.0,51.9848,52.0186,51.9848,51.9933,11800.0
2012-09-24 13:05:00,61.41,61.43,61.41,61.42,5200.0,51.9848,52.0017,51.9848,51.9933,5200.0
2012-09-24 13:10:00,61.42,61.43,61.4,61.42,4300.0,51.9933,52.0017,51.9763,51.9933,4300.0
2012-09-24 13:15:00,61.42,61.48,61.42,61.45,11700.0,51.9933,52.044,51.9933,52.0186,11700.0
2012-09-24 13:20:00,61.44,61.45,61.42,61.43,2200.0,52.0102,52.0186,51.9933,52.0017,2200.0
2012-09-24 13:25:00,61.43,61.44,61.41,61.41,4900.0,52.0017,52.0102,51.9848,51.9848,4900.0
2012-09-24 13:30:00,61.42,61.42,61.36,61.36,5100.0,51.9933,51.9933,51.9425,51.9425,5100.0
2012-09-24 13:35:00,61.36,61.4,61.36,61.37,2400.0,51.9425,51.9763,51.9425,51.9509,2400.0
2012-09-24 13:40:00,61.38,61.4,61.38,61.4,4300.0,51.9594,51.9763,51.9594,51.9763,4300.0
2012-09-24 13:45:00,61.39,61.42,61.38,61.42,6000.0,51.9679,51.9933,51.9594,51.9933,6000.0
2012-09-24 13:50:00,61.41,61.43,61.38,61.42,6800.0,51.9848,52.0017,51.9594,51.9933,6800.0
2012-09-24 13:55:00,61.44,61.44,61.39,61.4,24000.0,52.0102,52.0102,51.9679,51.9763,24000.0
2012-09-24 14:00:00,61.4,61.43,61.39,61.41,6500.0,51.9763,52.0017,51.9679,51.9848,6500.0
2012-09-24 14:05:00,61.41,61.43,61.41,61.42,2400.0,51.9848,52.0017,51.9848,51.9933,2400.0
2012-09-24 14:10:00,61.43,61.45,61.43,61.45,3200.0,52.0017,52.0186,52.0017,52.0186,3200.0
2012-09-24 14:15:00,61.45,61.47,61.42,61.47,7500.0,52.0186,52.0356,51.9933,52.0356,7500.0
2012-09-24 14:20:00,61.47,61.51,61.47,61.49,7900.0,52.0356,52.0694,52.0356,52.0525,7900.0
2012-09-24 14:25:00,61.5,61.56,61.49,61.55,10300.0,52.061,52.1118,52.0525,52.1033,10300.0
2012-09-24 14:30:00,61.55,61.57,61.52,61.52,12600.0,52.1033,52.1202,52.0779,52.0779,12600.0
2012-09-24 14:35:00,61.53,61.6,61.53,61.59,11000.0,52.0864,52.1456,52.0864,52.1372,11000.0
2012-09-24 14:40:00,61.59,61.6,61.57,61.6,9400.0,52.1372,52.1456,52.1202,52.1456,9400.0
2012-09-24 14:45:00,61.6,61.61,61.59,61.61,3000.0,52.1456,52.1541,52.1372,52.1541,3000.0
2012-09-24 14:50:00,61.61,61.73,61.6,61.68,11600.0,52.1541,52.2557,52.1456,52.2133,11600.0
2012-09-24 14:55:00,61.68,61.73,61.68,61.73,21800.0,52.2133,52.2557,52.2133,52.2557,21800.0
2012-09-24 15:00:00,61.72,61.74,61.64,61.64,11100.0,52.2472,52.2641,52.1795,52.1795,11100.0
2012-09-24 15:05:00,61.63,61.67,61.6,61.67,6900.0,52.171,52.2049,52.1456,52.2049,6900.0
2012-09-24 15:10:00,61.66,61.67,61.61,61.63,5000.0,52.1964,52.2049,52.1541,52.171,5000.0
2012-09-24 15:15:00,61.64,61.65,61.62,61.65,7300.0,52.1795,52.188,52.1626,52.188,7300.0
2012-09-24 15:20:00,61.64,61.64,61.59,61.59,5500.0,52.1795,52.1795,52.1372,52.1372,5500.0
2012-09-24 15:25:00,61.6,61.65,61.59,61.62,9700.0,52.1456,52.188,52.1372,52.1626,9700.0
2012-09-24 15:30:00,61.62,61.63,61.6,61.62,20700.0,52.1626,52.171,52.1456,52.1626,20700.0
2012-09-24 15:35:00,61.61,61.64,61.61,61.62,10600.0,52.1541,52.1795,52.1541,52.1626,10600.0
2012-09-24 15:40:00,61.61,61.64,61.57,61.57,11800.0,52.1541,52.1795,52.1202,52.1202,11800.0
2012-09-24 15:45:00,61.56,61.57,61.53,61.55,8200.0,52.1118,52.1202,52.0864,52.1033,8200.0
2012-09-24 15:50:00,61.55,61.55,61.43,61.43,37700.0,52.1033,52.1033,52.0017,52.0017,37700.0
2012-09-24 15:55:00,61.44,61.46,61.43,61.44,73700.0,52.0102,52.0271,52.0017,52.0102,73700.0
2012-09-25 09:30:00,61.76,61.93,61.45,61.55,32500.0,52.2811,52.425,52.0186,52.1033,32500.0
2012-09-25 09:35:00,61.55,61.84,61.54,61.84,31800.0,52.1033,52.3488,52.0948,52.3488,31800.0
2012-09-25 09:40:00,61.89,61.93,61.78,61.78,11100.0,52.3911,52.425,52.298,52.298,11100.0
2012-09-25 09:45:00,61.77,61.78,61.73,61.77,43100.0,52.2895,52.298,52.2557,52.2895,43100.0
2012-09-25 09:50:00,61.75,61.79,61.75,61.79,3500.0,52.2726,52.3065,52.2726,52.3065,3500.0
2012-09-25 09:55:00,61.77,61.77,61.7,61.77,6500.0,52.2895,52.2895,52.2303,52.2895,6500.0
2012-09-25 10:00:00,61.77,61.83,61.75,61.79,17600.0,52.2895,52.3403,52.2726,52.3065,17600.0
2012-09-25 10:05:00,61.78,61.86,61.75,61.86,7700.0,52.298,52.3657,52.2726,52.3657,7700.0
2012-09-25 10:10:00,61.86,61.87,61.74,61.78,14900.0,52.3657,52.3742,52.2641,52.298,14900.0
2012-09-25 10:15:00,61.79,61.84,61.67,61.67,31200.0,52.3065,52.3488,52.2049,52.2049,31200.0
2012-09-25 10:20:00,61.67,61.68,61.6,61.63,34200.0,52.2049,52.2133,52.1456,52.171,34200.0
2012-09-25 10:25:00,61.63,61.66,61.58,61.65,14600.0,52.171,52.1964,52.1287,52.188,14600.0
2012-09-25 10:30:00,61.66,61.69,61.58,61.58,10600.0,52.1964,52.2218,52.1287,52.1287,10600.0
2012-09-25 10:35:00,61.57,61.63,61.55,61.6,8200.0,52.1202,52.171,52.1033,52.1456,8200.0
2012-09-25 10:40:00,61.57,61.58,61.51,61.58,21700.0,52.1202,52.1287,52.0694,52.1287,21700.0
2012-09-25 10:45:00,61.56,61.71,61.56,61.71,9200.0,52.1118,52.2387,52.1118,52.2387,9200.0
2012-09-25 10:50:00,61.72,61.75,61.71,61.75,11700.0,52.2472,52.2726,52.2387,52.2726,11700.0
2012-09-25 10:55:00,61.75,61.75,61.72,61.74,6100.0,52.2726,52.2726,52.2472,52.2641,6100.0
2012-09-25 11:00:00,61.75,61.8,61.74,61.75,12800.0,52.2726,52.3149,52.2641,52.2726,12800.0
2012-09-25 11:05:00,61.74,61.74,61.69,61.71,6100.0,52.2641,52.2641,52.2218,52.2387,6100.0
2012-09-25 11:10:00,61.72,61.75,61.71,61.74,7300.0,52.2472,52.2726,52.2387,52.2641,7300.0
2012-09-25 11:15:00,61.74,61.75,61.71,61.71,8400.0,52.2641,52.2726,52.2387,52.2387,8400.0
2012-09-25 11:20:00,61.73,61.74,61.69,61.71,4600.0,52.2557,52.2641,52.2218,52.2387,4600.0
2012-09-25 11:25:00,61.71,61.71,61.62,61.62,27900.0,52.2387,52.2387,52.1626,52.1626,27900.0
2012-09-25 11:30:00,61.63,61.65,61.52,61.53,15500.0,52.171,52.188,52.0779,52.0864,15500.0
2012-09-25 11:35:00,61.54,61.54,61.51,61.52,9000.0,52.0948,52.0948,52.0694,52.0779,9000.0
2012-09-25 11:40:00,61.52,61.53,61.5,61.52,4500.0,52.0779,52.0864,52.061,52.0779,4500.0
2012-09-25 11:45:00,61.51,61.54,61.49,61.51,11400.0,52.0694,52.0948,52.0525,52.0694,11400.0
2012-09-25 11:50:00,61.51,61.52,61.48,61.5,9800.0,52.0694,52.0779,52.044,52.061,9800.0
2012-09-25 11:55:00,61.5,61.53,61.49,61.5,13800.0,52.061,52.0864,52.0525,52.061,13800.0
2012-09-25 12:00:00,61.5,61.57,61.45,61.47,12000.0,52.061,52.1202,52.0186,52.0356,12000.0
2012-09-25 12:05:00,61.48,61.52,61.48,61.52,25800.0,52.044,52.0779,52.044,52.0779,25800.0
2012-09-25 12:10:00,61.52,61.62,61.51,61.61,14900.0,52.0779,52.1626,52.0694,52.1541,14900.0
2012-09-25 12:15:00,61.61,61.64,61.53,61.54,14200.0,52.1541,52.1795,52.0864,52.0948,14200.0
2012-09-25 12:20:00,61.53,61.55,61.51,61.54,5900.0,52.0864,52.1033,52.0694,52.0948,5900.0
2012-09-25 12:25:00,61.56,61.58,61.48,61.49,12700.0,52.1118,52.1287,52.044,52.0525,12700.0
2012-09-25 12:30:00,61.49,61.5,61.45,61.45,11700.0,52.0525,52.061,52.0186,52.0186,11700.0
2012-09-25 12:35:00,61.45,61.45,61.32,61.32,20700.0,52.0186,52.0186,51.9086,51.9086,20700.0
2012-09-25 12:40:00,61.29,61.37,61.28,61.35,81300.0,51.8832,51.9509,51.8747,51.934,81300.0
2012-09-25 12:45:00,61.37,61.42,61.36,61.42,6200.0,51.9509,51.9933,51.9425,51.9933,6200.0
2012-09-25 12:50:00,61.41,61.43,61.4,61.43,7400.0,51.9848,52.0017,51.9763,52.0017,7400.0
2012-09-25 12:55:00,61.43,61.55,61.41,61.55,7300.0,52.0017,52.1033,51.9848,52.1033,7300.0
2012-09-25 13:00:00,61.55,61.55,61.43,61.43,5400.0,52.1033,52.1033,52.0017,52.0017,5400.0
2012-09-25 13:05:00,61.45,61.45,61.44,61.45,7900.0,52.0186,52.0186,52.0102,52.0186,7900.0
2012-09-25 13:10:00,61.44,61.53,61.42,61.52,13300.0,52.0102,52.0864,51.9933,52.0779,13300.0
2012-09-25 13:15:00,61.52,61.55,61.51,61.51,4000.0,52.0779,52.1033,52.0694,52.0694,4000.0
2012-09-25 13:20:00,61.51,61.52,61.47,61.5,31300.0,52.0694,52.0779,52.0356,52.061,31300.0
2012-09-25 13:25:00,61.5,61.54,61.48,61.5,8100.0,52.061,52.0948,52.044,52.061,8100.0
2012-09-25 13:30:00,61.48,61.57,61.44,61.57,15700.0,52.044,52.1202,52.0102,52.1202,15700.0
2012-09-25 13:35:00,61.57,61.65,61.54,61.54,8200.0,52.1202,52.188,52.0948,52.0948,8200.0
2012-09-25 13:40:00,61.53,61.53,61.45,61.48,13100.0,52.0864,52.0864,52.0186,52.044,13100.0
2012-09-25 13:45:00,61.47,61.51,61.46,61.5,8600.0,52.0356,52.0694,52.0271,52.061,8600.0
2012-09-25 13:50:00,61.5,61.55,61.44,61.52,76100.0,52.061,52.1033,52.0102,52.0779,76100.0
2012-09-25 13:55:00,61.51,61.56,61.5,61.56,10600.0,52.0694,52.1118,52.061,52.1118,10600.0
2012-09-25 14:00:00,61.55,61.57,61.51,61.54,12900.0,52.1033,52.1202,52.0694,52.0948,12900.0
2012-09-25 14:05:00,61.55,61.59,61.53,61.57,14300.0,52.1033,52.1372,52.0864,52.1202,14300.0
2012-09-25 14:10:00,61.56,61.71,61.56,61.68,68700.0,52.1118,52.2387,52.1118,52.2133,68700.0
2012-09-25 14:15:00,61.67,61.68,61.53,61.55,20300.0,52.2049,52.2133,52.0864,52.1033,20300.0
2012-09-25 14:20:00,61.54,61.57,61.49,61.54,72400.0,52.0948,52.1202,52.0525,52.0948,72400.0
2012-09-25 14:25:00,61.54,61.57,61.5,61.53,15300.0,52.0948,52.1202,52.061,52.0864,15300.0
2012-09-25 14:30:00,61.53,61.57,61.49,61.57,14400.0,52.0864,52.1202,52.0525,52.1202,14400.0
2012-09-25 14:35:00,61.56,61.58,61.52,61.57,15100.0,52.1118,52.1287,52.0779,52.1202,15100.0
2012-09-25 14:40:00,61.58,61.58,61.5,61.5,10100.0,52.1287,52.1287,52.061,52.061,10100.0
2012-09-25 14:45:00,61.5,61.59,61.46,61.59,46200.0,52.061,52.1372,52.0271,52.1372,46200.0
2012-09-25 14:50:00,61.6,61.6,61.5,61.52,29600.0,52.1456,52.1456,52.061,52.0779,29600.0
2012-09-25 14:55:00,61.52,61.52,61.47,61.48,40200.0,52.0779,52.0779,52.0356,52.044,40200.0
2012-09-25 15:00:00,61.47,61.51,61.41,61.44,23500.0,52.0356,52.0694,51.9848,52.0102,23500.0
2012-09-25 15:05:00,61.44,61.44,61.35,61.36,48700.0,52.0102,52.0102,51.934,51.9425,48700.0
2012-09-25 15:10:00,61.35,61.41,61.14,61.34,58500.0,51.934,51.9848,51.7562,51.9255,58500.0
2012-09-25 15:15:00,61.33,61.34,61.28,61.3,40600.0,51.9171,51.9255,51.8747,51.8917,40600.0
2012-09-25 15:20:00,61.3,61.37,61.3,61.35,52800.0,51.8917,51.9509,51.8917,51.934,52800.0
2012-09-25 15:25:00,61.36,61.46,61.36,61.46,58300.0,51.9425,52.0271,51.9425,52.0271,58300.0
2012-09-25 15:30:00,61.46,61.46,61.39,61.42,51000.0,52.0271,52.0271,51.9679,51.9933,51000.0
2012-09-25 15:35:00,61.42,61.47,61.31,61.35,53200.0,51.9933,52.0356,51.9001,51.934,53200.0
2012-09-25 15:40:00,61.34,61.5,61.31,61.45,76700.0,51.9255,52.061,51.9001,52.0186,76700.0
2012-09-25 15:45:00,61.44,61.49,61.37,61.44,117400.0,52.0102,52.0525,51.9509,52.0102,117400.0
2012-09-25 15:50:00,61.43,61.46,61.38,61.43,111700.0,52.0017,52.0271,51.9594,52.0017,111700.0
2012-09-25 15:55:00,61.43,61.43,61.3,61.41,181500.0,52.0017,52.0017,51.8917,51.9848,181500.0
2012-09-26 09:30:00,61.27,61.34,60.9,61.11,42500.0,51.8663,51.9255,51.5531,51.7308,42500.0
2012-09-26 09:35:00,61.07,61.11,60.9,60.9,27600.0,51.697,51.7308,51.5531,51.5531,27600.0
2012-09-26 09:40:00,60.9,60.9,60.59,60.65,50500.0,51.5531,51.5531,51.2906,51.3414,50500.0
2012-09-26 09:45:00,60.66,60.69,60.45,60.45,33100.0,51.3499,51.3753,51.1721,51.1721,33100.0
2012-09-26 09:50:00,60.45,60.6,60.4,60.49,28800.0,51.1721,51.2991,51.1298,51.206,28800.0
2012-09-26 09:55:00,60.48,60.49,60.32,60.43,41300.0,51.1975,51.206,51.0621,51.1552,41300.0
2012-09-26 10:00:00,60.45,60.52,60.35,60.47,19500.0,51.1721,51.2314,51.0875,51.1891,19500.0
2012-09-26 10:05:00,60.45,60.45,60.14,60.15,48700.0,51.1721,51.1721,50.9097,50.9182,48700.0
2012-09-26 10:10:00,60.18,60.25,60.13,60.13,19500.0,50.9436,51.0028,50.9012,50.9012,19500.0
2012-09-26 10:15:00,60.16,60.25,60.11,60.17,21700.0,50.9266,51.0028,50.8843,50.9351,21700.0
2012-09-26 10:20:00,60.19,60.2,60.11,60.18,60700.0,50.952,50.9605,50.8843,50.9436,60700.0
2012-09-26 10:25:00,60.18,60.18,60.07,60.08,11600.0,50.9436,50.9436,50.8504,50.8589,11600.0
2012-09-26 10:30:00,60.09,60.14,60.04,60.14,43300.0,50.8674,50.9097,50.8251,50.9097,43300.0
2012-09-26 10:35:00,60.15,60.16,59.92,60.0,27700.0,50.9182,50.9266,50.7235,50.7912,27700.0
2012-09-26 10:40:00,60.0,60.04,59.97,60.04,10800.0,50.7912,50.8251,50.7658,50.8251,10800.0
2012-09-26 10:45:00,60.04,60.05,59.93,60.0,9900.0,50.8251,50.8335,50.7319,50.7912,9900.0
2012-09-26 10:50:00,60.0,60.13,60.0,60.05,9700.0,50.7912,50.9012,50.7912,50.8335,9700.0
2012-09-26 10:55:00,60.05,60.05,59.82,59.88,86400.0,50.8335,50.8335,50.6388,50.6896,86400.0
2012-09-26 11:00:00,59.88,60.11,59.88,60.06,13400.0,50.6896,50.8843,50.6896,50.842,13400.0
2012-09-26 11:05:00,60.05,60.25,60.03,60.25,11600.0,50.8335,51.0028,50.8166,51.0028,11600.0
2012-09-26 11:10:00,60.26,60.34,60.23,60.31,12000.0,51.0113,51.079,50.9859,51.0536,12000.0
2012-09-26 11:15:00,60.31,60.41,60.29,60.41,10700.0,51.0536,51.1383,51.0367,51.1383,10700.0
2012-09-26 11:20:00,60.45,60.49,60.39,60.41,15100.0,51.1721,51.206,51.1213,51.1383,15100.0
2012-09-26 11:25:00,60.45,60.45,60.37,60.43,15400.0,51.1721,51.1721,51.1044,51.1552,15400.0
2012-09-26 11:30:00,60.41,60.42,60.29,60.32,54400.0,51.1383,51.1467,51.0367,51.0621,54400.0
2012-09-26 11:35:00,60.32,60.32,60.2,60.2,27100.0,51.0621,51.0621,50.9605,50.9605,27100.0
2012-09-26 11:40:00,60.21,60.33,60.21,60.29,11100.0,50.969,51.0705,50.969,51.0367,11100.0
2012-09-26 11:45:00,60.29,60.38,60.24,60.24,8700.0,51.0367,51.1129,50.9944,50.9944,8700.0
2012-09-26 11:50:00,60.25,60.3,60.21,60.3,14000.0,51.0028,51.0451,50.969,51.0451,14000.0
2012-09-26 11:55:00,60.29,60.43,60.29,60.4,9700.0,51.0367,51.1552,51.0367,51.1298,9700.0
2012-09-26 12:00:00,60.4,60.46,60.4,60.4,19700.0,51.1298,51.1806,51.1298,51.1298,19700.0
2012-09-26 12:05:00,60.38,60.45,60.37,60.45,4000.0,51.1129,51.1721,51.1044,51.1721,4000.0
2012-09-26 12:10:00,60.45,60.51,60.43,60.49,5900.0,51.1721,51.2229,51.1552,51.206,5900.0
2012-09-26 12:15:00,60.49,60.58,60.49,60.51,9000.0,51.206,51.2822,51.206,51.2229,9000.0
2012-09-26 12:20:00,60.5,60.54,60.49,60.54,6700.0,51.2145,51.2483,51.206,51.2483,6700.0
2012-09-26 12:25:00,60.56,60.63,60.52,60.53,9400.0,51.2652,51.3245,51.2314,51.2398,9400.0
2012-09-26 12:30:00,60.53,60.61,60.53,60.59,8100.0,51.2398,51.3076,51.2398,51.2906,8100.0
2012-09-26 12:35:00,60.59,60.59,60.53,60.58,8700.0,51.2906,51.2906,51.2398,51.2822,8700.0
2012-09-26 12:40:00,60.57,60.57,60.47,60.5,7700.0,51.2737,51.2737,51.1891,51.2145,7700.0
2012-09-26 12:45:00,60.52,60.54,60.46,60.49,3900.0,51.2314,51.2483,51.1806,51.206,3900.0
2012-09-26 12:50:00,60.48,60.48,60.44,60.48,8700.0,51.1975,51.1975,51.1637,51.1975,8700.0
2012-09-26 12:55:00,60.49,60.58,60.48,60.57,6000.0,51.206,51.2822,51.1975,51.2737,6000.0
2012-09-26 13:00:00,60.58,60.63,60.57,60.61,12200.0,51.2822,51.3245,51.2737,51.3076,12200.0
2012-09-26 13:05:00,60.62,60.73,60.59,60.7,7500.0,51.316,51.4092,51.2906,51.3838,7500.0
2012-09-26 13:10:00,60.7,60.73,60.63,60.69,21800.0,51.3838,51.4092,51.3245,51.3753,21800.0
2012-09-26 13:15:00,60.68,60.76,60.65,60.76,10800.0,51.3668,51.4345,51.3414,51.4345,10800.0
2012-09-26 13:20:00,60.76,60.84,60.69,60.8,9100.0,51.4345,51.5023,51.3753,51.4684,9100.0
2012-09-26 13:25:00,60.79,60.92,60.78,60.86,8800.0,51.4599,51.57,51.4515,51.5192,8800.0
2012-09-26 13:30:00,60.86,60.9,60.8,60.83,12400.0,51.5192,51.5531,51.4684,51.4938,12400.0
2012-09-26 13:35:00,60.83,60.83,60.74,60.77,9900.0,51.4938,51.4938,51.4176,51.443,9900.0
2012-09-26 13:40:00,60.77,60.89,60.77,60.86,26700.0,51.443,51.5446,51.443,51.5192,26700.0
2012-09-26 13:45:00,60.85,60.88,60.74,60.76,42900.0,51.5107,51.5361,51.4176,51.4345,42900.0
2012-09-26 13:50:00,60.75,60.85,60.74,60.76,10900.0,51.4261,51.5107,51.4176,51.4345,10900.0
2012-09-26 13:55:00,60.76,60.76,60.65,60.69,8800.0,51.4345,51.4345,51.3414,51.3753,8800.0
2012-09-26 14:00:00,60.69,60.78,60.69,60.7,8400.0,51.3753,51.4515,51.3753,51.3838,8400.0
2012-09-26 14:05:00,60.72,60.84,60.7,60.84,21600.0,51.4007,51.5023,51.3838,51.5023,21600.0
2012-09-26 14:10:00,60.84,60.89,60.78,60.78,15800.0,51.5023,51.5446,51.4515,51.4515,15800.0
2012-09-26 14:15:00,60.79,60.82,60.78,60.81,8600.0,51.4599,51.4853,51.4515,51.4769,8600.0
2012-09-26 14:20:00,60.8,60.83,60.78,60.78,7000.0,51.4684,51.4938,51.4515,51.4515,7000.0
2012-09-26 14:25:00,60.79,60.86,60.75,60.75,17700.0,51.4599,51.5192,51.4261,51.4261,17700.0
2012-09-26 14:30:00,60.75,60.79,60.67,60.78,12700.0,51.4261,51.4599,51.3584,51.4515,12700.0
2012-09-26 14:35:00,60.79,60.81,60.67,60.68,15900.0,51.4599,51.4769,51.3584,51.3668,15900.0
2012-09-26 14:40:00,60.68,60.75,60.67,60.71,10400.0,51.3668,51.4261,51.3584,51.3922,10400.0
2012-09-26 14:45:00,60.73,60.76,60.68,60.73,8300.0,51.4092,51.4345,51.3668,51.4092,8300.0
2012-09-26 14:50:00,60.72,60.75,60.65,60.68,7900.0,51.4007,51.4261,51.3414,51.3668,7900.0
2012-09-26 14:55:00,60.7,60.76,60.68,60.75,8700.0,51.3838,51.4345,51.3668,51.4261,8700.0
2012-09-26 15:00:00,60.75,60.77,60.73,60.75,32100.0,51.4261,51.443,51.4092,51.4261,32100.0
2012-09-26 15:05:00,60.74,60.76,60.68,60.69,26100.0,51.4176,51.4345,51.3668,51.3753,26100.0
2012-09-26 15:10:00,60.7,60.72,60.62,60.63,13400.0,51.3838,51.4007,51.316,51.3245,13400.0
2012-09-26 15:15:00,60.63,60.74,60.63,60.68,23500.0,51.3245,51.4176,51.3245,51.3668,23500.0
2012-09-26 15:20:00,60.66,60.72,60.59,60.6,17000.0,51.3499,51.4007,51.2906,51.2991,17000.0
2012-09-26 15:25:00,60.61,60.66,60.54,60.54,12100.0,51.3076,51.3499,51.2483,51.2483,12100.0
2012-09-26 15:30:00,60.56,60.64,60.55,60.55,29600.0,51.2652,51.333,51.2568,51.2568,29600.0
2012-09-26 15:35:00,60.54,60.58,60.5,60.57,29800.0,51.2483,51.2822,51.2145,51.2737,29800.0
2012-09-26 15:40:00,60.57,60.61,60.5,60.6,33500.0,51.2737,51.3076,51.2145,51.2991,33500.0
2012-09-26 15:45:00,60.59,60.62,60.52,60.55,51800.0,51.2906,51.316,51.2314,51.2568,51800.0
2012-09-26 15:50:00,60.55,60.71,60.53,60.7,48000.0,51.2568,51.3922,51.2398,51.3838,48000.0
2012-09-26 15:55:00,60.69,60.7,60.63,60.65,83000.0,51.3753,51.3838,51.3245,51.3414,83000.0
2012-09-27 09:30:00,61.0,61.41,60.85,61.31,26200.0,51.6377,51.9848,51.5107,51.9001,26200.0
2012-09-27 09:35:00,61.34,61.4,61.2,61.33,19900.0,51.9255,51.9763,51.807,51.9171,19900.0
2012-09-27 09:40:00,61.26,61.43,61.26,61.3,14800.0,51.8578,52.0017,51.8578,51.8917,14800.0
2012-09-27 09:45:00,61.32,61.48,61.29,61.34,12900.0,51.9086,52.044,51.8832,51.9255,12900.0
2012-09-27 09:50:00,61.33,61.45,61.32,61.39,18400.0,51.9171,52.0186,51.9086,51.9679,18400.0
2012-09-27 09:55:00,61.36,61.46,61.19,61.3,20100.0,51.9425,52.0271,51.7986,51.8917,20100.0
2012-09-27 10:00:00,61.25,61.31,61.12,61.13,5500.0,51.8493,51.9001,51.7393,51.7478,5500.0
2012-09-27 10:05:00,61.11,61.24,61.01,61.2,19200.0,51.7308,51.8409,51.6462,51.807,19200.0
2012-09-27 10:10:00,61.19,61.3,61.17,61.19,11900.0,51.7986,51.8917,51.7816,51.7986,11900.0
2012-09-27 10:15:00,61.21,61.45,61.21,61.34,16200.0,51.8155,52.0186,51.8155,51.9255,16200.0
2012-09-27 10:20:00,61.34,61.4,61.34,61.4,15200.0,51.9255,51.9763,51.9255,51.9763,15200.0
2012-09-27 10:25:00,61.41,61.44,61.35,61.36,6000.0,51.9848,52.0102,51.934,51.9425,6000.0
2012-09-27 10:30:00,61.35,61.46,61.34,61.44,16600.0,51.934,52.0271,51.9255,52.0102,16600.0
2012-09-27 10:35:00,61.44,61.5,61.4,61.49,10000.0,52.0102,52.061,51.9763,52.0525,10000.0
2012-09-27 10:40:00,61.48,61.56,61.44,61.44,11500.0,52.044,52.1118,52.0102,52.0102,11500.0
2012-09-27 10:45:00,61.43,61.46,61.4,61.46,6500.0,52.0017,52.0271,51.9763,52.0271,6500.0
2012-09-27 10:50:00,61.46,61.49,61.41,61.41,5400.0,52.0271,52.0525,51.9848,51.9848,5400.0
2012-09-27 10:55:00,61.4,61.5,61.38,61.41,16300.0,51.9763,52.061,51.9594,51.9848,16300.0
2012-09-27 11:00:00,61.4,61.46,61.37,61.39,8300.0,51.9763,52.0271,51.9509,51.9679,8300.0
2012-09-27 11:05:00,61.38,61.39,61.34,61.35,15000.0,51.9594,51.9679,51.9255,51.934,15000.0
2012-09-27 11:10:00,61.37,61.38,61.32,61.34,7100.0,51.9509,51.9594,51.9086,51.9255,7100.0
2012-09-27 11:15:00,61.34,61.39,61.32,61.39,12400.0,51.9255,51.9679,51.9086,51.9679,12400.0
2012-09-27 11:20:00,61.4,61.48,61.37,61.38,10600.0,51.9763,52.044,51.9509,51.9594,10600.0
2012-09-27 11:25:00,61.38,61.42,61.34,61.41,10500.0,51.9594,51.9933,51.9255,51.9848,10500.0
2012-09-27 11:30:00,61.41,61.41,61.34,61.34,6400.0,51.9848,51.9848,51.9255,51.9255,6400.0
2012-09-27 11:35:00,61.34,61.43,61.34,61.43,5100.0,51.9255,52.0017,51.9255,52.0017,5100.0
2012-09-27 11:40:00,61.41,61.42,61.37,61.37,4000.0,51.9848,51.9933,51.9509,51.9509,4000.0
2012-09-27 11:45:00,61.38,61.39,61.34,61.34,15900.0,51.9594,51.9679,51.9255,51.9255,15900.0
2012-09-27 11:50:00,61.35,61.38,61.35,61.35,13700.0,51.934,51.9594,51.934,51.934,13700.0
2012-09-27 11:55:00,61.35,61.5,61.35,61.5,31600.0,51.934,52.061,51.934,52.061,31600.0
2012-09-27 12:00:00,61.5,61.54,61.47,61.53,17900.0,52.061,52.0948,52.0356,52.0864,17900.0
2012-09-27 12:05:00,61.56,61.63,61.55,61.6,11800.0,52.1118,52.171,52.1033,52.1456,11800.0
2012-09-27 12:10:00,61.58,61.61,61.56,61.56,17300.0,52.1287,52.1541,52.1118,52.1118,17300.0
2012-09-27 12:15:00,61.57,61.58,61.55,61.57,15200.0,52.1202,52.1287,52.1033,52.1202,15200.0
2012-09-27 12:20:00,61.57,61.58,61.55,61.57,10300.0,52.1202,52.1287,52.1033,52.1202,10300.0
2012-09-27 12:25:00,61.58,61.65,61.58,61.65,59700.0,52.1287,52.188,52.1287,52.188,59700.0
2012-09-27 12:30:00,61.65,61.65,61.6,61.61,39400.0,52.188,52.188,52.1456,52.1541,39400.0
2012-09-27 12:35:00,61.6,61.6,61.54,61.55,23900.0,52.1456,52.1456,52.0948,52.1033,23900.0
2012-09-27 12:40:00,61.56,61.57,61.54,61.54,24200.0,52.1118,52.1202,52.0948,52.0948,24200.0
2012-09-27 12:45:00,61.53,61.55,61.53,61.55,7700.0,52.0864,52.1033,52.0864,52.1033,7700.0
2012-09-27 12:50:00,61.56,61.58,61.56,61.58,46200.0,52.1118,52.1287,52.1118,52.1287,46200.0
2012-09-27 12:55:00,61.58,61.62,61.57,61.62,21300.0,52.1287,52.1626,52.1202,52.1626,21300.0
2012-09-27 13:00:00,61.62,61.65,61.6,61.65,259000.0,52.1626,52.188,52.1456,52.188,259000.0
2012-09-27 13:05:00,61.66,61.71,61.66,61.68,10400.0,52.1964,52.2387,52.1964,52.2133,10400.0
2012-09-27 13:10:00,61.68,61.69,61.68,61.69,8600.0,52.2133,52.2218,52.2133,52.2218,8600.0
2012-09-27 13:15:00,61.69,61.69,61.65,61.66,25600.0,52.2218,52.2218,52.188,52.1964,25600.0
2012-09-27 13:20:00,61.66,61.67,61.64,61.64,5800.0,52.1964,52.2049,52.1795,52.1795,5800.0
2012-09-27 13:25:00,61.65,61.68,61.65,61.67,117400.0,52.188,52.2133,52.188,52.2049,117400.0
2012-09-27 13:30:00,61.66,61.68,61.65,61.67,27100.0,52.1964,52.2133,52.188,52.2049,27100.0
2012-09-27 13:35:00,61.67,61.7,61.66,61.7,40400.0,52.2049,52.2303,52.1964,52.2303,40400.0
2012-09-27 13:40:00,61.7,61.71,61.68,61.68,37900.0,52.2303,52.2387,52.2133,52.2133,37900.0
2012-09-27 13:45:00,61.68,61.72,61.68,61.72,21800.0,52.2133,52.2472,52.2133,52.2472,21800.0
2012-09-27 13:50:00,61.72,61.72,61.69,61.7,26300.0,52.2472,52.2472,52.2218,52.2303,26300.0
2012-09-27 13:55:00,61.69,61.72,61.67,61.72,30100.0,52.2218,52.2472,52.2049,52.2472,30100.0
2012-09-27 14:00:00,61.72,61.72,61.68,61.69,25800.0,52.2472,52.2472,52.2133,52.2218,25800.0
2012-09-27 14:05:00,61.69,61.7,61.69,61.7,25900.0,52.2218,52.2303,52.2218,52.2303,25900.0
2012-09-27 14:10:00,61.7,61.84,61.69,61.84,48500.0,52.2303,52.3488,52.2218,52.3488,48500.0
2012-09-27 14:15:00,61.83,61.86,61.82,61.83,24900.0,52.3403,52.3657,52.3319,52.3403,24900.0
2012-09-27 14:20:00,61.84,61.84,61.82,61.83,9100.0,52.3488,52.3488,52.3319,52.3403,9100.0
2012-09-27 14:25:00,61.83,61.84,61.78,61.78,11900.0,52.3403,52.3488,52.298,52.298,11900.0
2012-09-27 14:30:00,61.78,61.8,61.77,61.77,8600.0,52.298,52.3149,52.2895,52.2895,8600.0
2012-09-27 14:35:00,61.78,61.78,61.7,61.71,23000.0,52.298,52.298,52.2303,52.2387,23000.0
2012-09-27 14:40:00,61.71,61.71,61.66,61.66,9900.0,52.2387,52.2387,52.1964,52.1964,9900.0
2012-09-27 14:45:00,61.66,61.7,61.63,61.7,13800.0,52.1964,52.2303,52.171,52.2303,13800.0
2012-09-27 14:50:00,61.7,61.74,61.64,61.65,12600.0,52.2303,52.2641,52.1795,52.188,12600.0
2012-09-27 14:55:00,61.66,61.75,61.66,61.74,4900.0,52.1964,52.2726,52.1964,52.2641,4900.0
2012-09-27 15:00:00,61.73,61.79,61.72,61.75,11000.0,52.2557,52.3065,52.2472,52.2726,11000.0
2012-09-27 15:05:00,61.75,61.8,61.75,61.8,16100.0,52.2726,52.3149,52.2726,52.3149,16100.0
2012-09-27 15:10:00,61.78,61.79,61.74,61.77,11100.0,52.298,52.3065,52.2641,52.2895,11100.0
2012-09-27 15:15:00,61.76,61.78,61.71,61.73,9000.0,52.2811,52.298,52.2387,52.2557,9000.0
2012-09-27 15:20:00,61.72,61.77,61.72,61.74,12800.0,52.2472,52.2895,52.2472,52.2641,12800.0
2012-09-27 15:25:00,61.75,61.78,61.7,61.7,10900.0,52.2726,52.298,52.2303,52.2303,10900.0
2012-09-27 15:30:00,61.69,61.77,61.69,61.76,10000.0,52.2218,52.2895,52.2218,52.2811,10000.0
2012-09-27 15:35:00,61.77,61.78,61.71,61.71,25300.0,52.2895,52.298,52.2387,52.2387,25300.0
2012-09-27 15:40:00,61.71,61.76,61.7,61.75,35900.0,52.2387,52.2811,52.2303,52.2726,35900.0
2012-09-27 15:45:00,61.76,61.8,61.71,61.79,83100.0,52.2811,52.3149,52.2387,52.3065,83100.0
2012-09-27 15:50:00,61.79,61.79,61.71,61.71,30800.0,52.3065,52.3065,52.2387,52.2387,30800.0
2012-09-27 15:55:00,61.72,61.74,61.58,61.67,162800.0,52.2472,52.2641,52.1287,52.2049,162800.0
2012-09-28 09:30:00,61.45,61.66,61.22,61.22,26500.0,52.0186,52.1964,51.8239,51.8239,26500.0
2012-09-28 09:35:00,61.3,61.3,61.15,61.17,12000.0,51.8917,51.8917,51.7647,51.7816,12000.0
2012-09-28 09:40:00,61.13,61.18,60.92,60.96,11100.0,51.7478,51.7901,51.57,51.6039,11100.0
2012-09-28 09:45:00,60.98,61.01,60.85,61.0,20000.0,51.6208,51.6462,51.5107,51.6377,20000.0
2012-09-28 09:50:00,60.99,60.99,60.88,60.96,16500.0,51.6292,51.6292,51.5361,51.6039,16500.0
2012-09-28 09:55:00,60.96,60.98,60.9,60.95,20500.0,51.6039,51.6208,51.5531,51.5954,20500.0
2012-09-28 10:00:00,60.96,61.12,60.96,61.11,21800.0,51.6039,51.7393,51.6039,51.7308,21800.0
2012-09-28 10:05:00,61.11,61.14,60.93,60.93,13600.0,51.7308,51.7562,51.5785,51.5785,13600.0
2012-09-28 10:10:00,60.93,61.01,60.89,60.98,40000.0,51.5785,51.6462,51.5446,51.6208,40000.0
2012-09-28 10:15:00,60.96,60.96,60.89,60.91,29800.0,51.6039,51.6039,51.5446,51.5615,29800.0
2012-09-28 10:20:00,60.93,60.95,60.79,60.82,14100.0,51.5785,51.5954,51.4599,51.4853,14100.0
2012-09-28 10:25:00,60.83,60.84,60.71,60.72,15900.0,51.4938,51.5023,51.3922,51.4007,15900.0
2012-09-28 10:30:00,60.72,60.83,60.66,60.79,16200.0,51.4007,51.4938,51.3499,51.4599,16200.0
2012-09-28 10:35:00,60.79,60.8,60.72,60.8,14300.0,51.4599,51.4684,51.4007,51.4684,14300.0
2012-09-28 10:40:00,60.83,60.89,60.78,60.82,12400.0,51.4938,51.5446,51.4515,51.4853,12400.0
2012-09-28 10:45:00,60.81,60.9,60.77,60.77,31900.0,51.4769,51.5531,51.443,51.443,31900.0
2012-09-28 10:50:00,60.79,60.84,60.73,60.73,33000.0,51.4599,51.5023,51.4092,51.4092,33000.0
2012-09-28 10:55:00,60.73,60.75,60.66,60.74,4300.0,51.4092,51.4261,51.3499,51.4176,4300.0
2012-09-28 11:00:00,60.76,60.86,60.76,60.86,7300.0,51.4345,51.5192,51.4345,51.5192,7300.0
2012-09-28 11:05:00,60.87,61.01,60.87,60.99,17200.0,51.5277,51.6462,51.5277,51.6292,17200.0
2012-09-28 11:10:00,60.99,61.04,60.99,60.99,4800.0,51.6292,51.6716,51.6292,51.6292,4800.0
2012-09-28 11:15:00,60.99,61.05,60.99,61.01,4400.0,51.6292,51.68,51.6292,51.6462,4400.0
2012-09-28 11:20:00,61.01,61.07,61.01,61.07,3000.0,51.6462,51.697,51.6462,51.697,3000.0
2012-09-28 11:25:00,61.11,61.16,61.02,61.02,10700.0,51.7308,51.7732,51.6546,51.6546,10700.0
2012-09-28 11:30:00,61.03,61.14,61.02,61.06,10200.0,51.6631,51.7562,51.6546,51.6885,10200.0
2012-09-28 11:35:00,61.07,61.08,61.02,61.04,5500.0,51.697,51.7054,51.6546,51.6716,5500.0
2012-09-28 11:40:00,61.04,61.04,61.01,61.02,8600.0,51.6716,51.6716,51.6462,51.6546,8600.0
2012-09-28 11:45:00,61.02,61.17,61.01,61.13,6900.0,51.6546,51.7816,51.6462,51.7478,6900.0
2012-09-28 11:50:00,61.11,61.11,61.01,61.05,8600.0,51.7308,51.7308,51.6462,51.68,8600.0
2012-09-28 11:55:00,61.06,61.13,61.06,61.11,8700.0,51.6885,51.7478,51.6885,51.7308,8700.0
2012-09-28 12:00:00,61.13,61.19,61.09,61.14,11500.0,51.7478,51.7986,51.7139,51.7562,11500.0
2012-09-28 12:05:00,61.15,61.26,61.15,61.2,9800.0,51.7647,51.8578,51.7647,51.807,9800.0
2012-09-28 12:10:00,61.21,61.34,61.21,61.33,3700.0,51.8155,51.9255,51.8155,51.9171,3700.0
2012-09-28 12:15:00,61.32,61.37,61.3,61.32,5800.0,51.9086,51.9509,51.8917,51.9086,5800.0
2012-09-28 12:20:00,61.32,61.34,61.27,61.29,3400.0,51.9086,51.9255,51.8663,51.8832,3400.0
2012-09-28 12:25:00,61.3,61.32,61.29,61.29,2500.0,51.8917,51.9086,51.8832,51.8832,2500.0
2012-09-28 12:30:00,61.26,61.35,61.26,61.34,4000.0,51.8578,51.934,51.8578,51.9255,4000.0
2012-09-28 12:35:00,61.33,61.34,61.26,61.27,13200.0,51.9171,51.9255,51.8578,51.8663,13200.0
2012-09-28 12:40:00,61.28,61.3,61.25,61.25,4900.0,51.8747,51.8917,51.8493,51.8493,4900.0
2012-09-28 12:45:00,61.24,61.28,61.23,61.24,6800.0,51.8409,51.8747,51.8324,51.8409,6800.0
2012-09-28 12:50:00,61.23,61.28,61.23,61.24,5800.0,51.8324,51.8747,51.8324,51.8409,5800.0
2012-09-28 12:55:00,61.24,61.3,61.24,61.3,11600.0,51.8409,51.8917,51.8409,51.8917,11600.0
2012-09-28 13:00:00,61.29,61.34,61.29,61.34,6100.0,51.8832,51.9255,51.8832,51.9255,6100.0
2012-09-28 13:05:00,61.33,61.36,61.28,61.29,4700.0,51.9171,51.9425,51.8747,51.8832,4700.0
2012-09-28 13:10:00,61.3,61.31,61.24,61.28,17400.0,51.8917,51.9001,51.8409,51.8747,17400.0
2012-09-28 13:15:00,61.28,61.4,61.28,61.39,9700.0,51.8747,51.9763,51.8747,51.9679,9700.0
2012-09-28 13:20:00,61.39,61.61,61.39,61.61,11300.0,51.9679,52.1541,51.9679,52.1541,11300.0
2012-09-28 13:25:00,61.6,61.6,61.5,61.5,4100.0,52.1456,52.1456,52.061,52.061,4100.0
2012-09-28 13:30:00,61.5,61.65,61.5,61.65,6500.0,52.061,52.188,52.061,52.188,6500.0
2012-09-28 13:35:00,61.64,61.73,61.62,61.71,24000.0,52.1795,52.2557,52.1626,52.2387,24000.0
2012-09-28 13:40:00,61.74,61.8,61.72,61.78,12600.0,52.2641,52.3149,52.2472,52.298,12600.0
2012-09-28 13:45:00,61.76,61.8,61.76,61.77,10600.0,52.2811,52.3149,52.2811,52.2895,10600.0
2012-09-28 13:50:00,61.78,61.79,61.75,61.79,6500.0,52.298,52.3065,52.2726,52.3065,6500.0
2012-09-28 13:55:00,61.78,61.79,61.75,61.77,7600.0,52.298,52.3065,52.2726,52.2895,7600.0
2012-09-28 14:00:00,61.76,61.77,61.67,61.69,12900.0,52.2811,52.2895,52.2049,52.2218,12900.0
2012-09-28 14:05:00,61.68,61.69,61.57,61.6,8400.0,52.2133,52.2218,52.1202,52.1456,8400.0
2012-09-28 14:10:00,61.61,61.64,61.56,61.61,9700.0,52.1541,52.1795,52.1118,52.1541,9700.0
2012-09-28 14:15:00,61.6,61.62,61.56,61.59,10900.0,52.1456,52.1626,52.1118,52.1372,10900.0
2012-09-28 14:20:00,61.6,61.62,61.5,61.51,13700.0,52.1456,52.1626,52.061,52.0694,13700.0
2012-09-28 14:25:00,61.52,61.55,61.46,61.49,13500.0,52.0779,52.1033,52.0271,52.0525,13500.0
2012-09-28 14:30:00,61.5,61.5,61.42,61.48,12500.0,52.061,52.061,51.9933,52.044,12500.0
2012-09-28 14:35:00,61.48,61.52,61.46,61.51,14900.0,52.044,52.0779,52.0271,52.0694,14900.0
2012-09-28 14:40:00,61.5,61.52,61.48,61.48,7800.0,52.061,52.0779,52.044,52.044,7800.0
2012-09-28 14:45:00,61.48,61.51,61.44,61.45,12700.0,52.044,52.0694,52.0102,52.0186,12700.0
2012-09-28 14:50:00,61.46,61.47,61.43,61.43,7400.0,52.0271,52.0356,52.0017,52.0017,7400.0
2012-09-28 14:55:00,61.44,61.45,61.41,61.42,13100.0,52.0102,52.0186,51.9848,51.9933,13100.0
2012-09-28 15:00:00,61.43,61.48,61.42,61.48,12100.0,52.0017,52.044,51.9933,52.044,12100.0
2012-09-28 15:05:00,61.48,61.49,61.44,61.49,14800.0,52.044,52.0525,52.0102,52.0525,14800.0
2012-09-28 15:10:00,61.49,61.58,61.49,61.58,28300.0,52.0525,52.1287,52.0525,52.1287,28300.0
2012-09-28 15:15:00,61.58,61.61,61.43,61.43,17400.0,52.1287,52.1541,52.0017,52.0017,17400.0
2012-09-28 15:20:00,61.43,61.47,61.42,61.44,10700.0,52.0017,52.0356,51.9933,52.0102,10700.0
2012-09-28 15:25:00,61.44,61.44,61.34,61.39,26300.0,52.0102,52.0102,51.9255,51.9679,26300.0
2012-09-28 15:30:00,61.4,61.45,61.33,61.36,23900.0,51.9763,52.0186,51.9171,51.9425,23900.0
2012-09-28 15:35:00,61.34,61.36,61.29,61.3,19800.0,51.9255,51.9425,51.8832,51.8917,19800.0
2012-09-28 15:40:00,61.3,61.45,61.29,61.45,35400.0,51.8917,52.0186,51.8832,52.0186,35400.0
2012-09-28 15:45:00,61.45,61.66,61.45,61.61,50200.0,52.0186,52.1964,52.0186,52.1541,50200.0
2012-09-28 15:50:00,61.62,61.66,61.55,61.59,38700.0,52.1626,52.1964,52.1033,52.1372,38700.0
2012-09-28 15:55:00,61.6,61.6,61.53,61.57,157700.0,52.1456,52.1456,52.0864,52.1202,157700.0
2012-10-01 09:30:00,61.61,61.81,61.49,61.81,60600.0,52.1541,52.3234,52.0525,52.3234,60600.0
2012-10-01 09:35:00,61.81,62.1,61.56,62.07,27800.0,52.3234,52.5689,52.1118,52.5435,27800.0
2012-10-01 09:40:00,62.08,62.11,61.96,62.01,23600.0,52.552,52.5773,52.4504,52.4927,23600.0
2012-10-01 09:45:00,62.03,62.06,62.0,62.03,72800.0,52.5096,52.535,52.4842,52.5096,72800.0
2012-10-01 09:50:00,62.03,62.07,61.95,62.05,40200.0,52.5096,52.5435,52.4419,52.5266,40200.0
2012-10-01 09:55:00,62.07,63.0,62.05,62.95,75400.0,52.5435,53.3308,52.5266,53.2884,75400.0
2012-10-01 10:00:00,63.0,63.2,62.79,63.2,120300.0,53.3308,53.5001,53.153,53.5001,120300.0
2012-10-01 10:05:00,63.2,63.22,63.0,63.03,36600.0,53.5001,53.517,53.3308,53.3561,36600.0
2012-10-01 10:10:00,63.02,63.11,62.95,62.97,37300.0,53.3477,53.4239,53.2884,53.3054,37300.0
2012-10-01 10:15:00,62.98,62.99,62.85,62.92,24300.0,53.3138,53.3223,53.2038,53.263,24300.0
2012-10-01 10:20:00,62.93,63.02,62.93,62.97,32600.0,53.2715,53.3477,53.2715,53.3054,32600.0
2012-10-01 10:25:00,62.96,63.0,62.78,62.95,26000.0,53.2969,53.3308,53.1445,53.2884,26000.0
2012-10-01 10:30:00,62.94,62.94,62.84,62.85,16300.0,53.28,53.28,53.1953,53.2038,16300.0
2012-10-01 10:35:00,62.85,63.0,62.82,62.97,109300.0,53.2038,53.3308,53.1784,53.3054,109300.0
2012-10-01 10:40:00,62.97,63.02,62.93,63.0,41000.0,53.3054,53.3477,53.2715,53.3308,41000.0
2012-10-01 10:45:00,63.0,63.01,62.99,63.0,36800.0,53.3308,53.3392,53.3223,53.3308,36800.0
2012-10-01 10:50:00,62.99,63.12,62.99,63.07,33300.0,53.3223,53.4323,53.3223,53.39,33300.0
2012-10-01 10:55:00,63.08,63.08,63.0,63.06,11200.0,53.3985,53.3985,53.3308,53.3815,11200.0
2012-10-01 11:00:00,63.06,63.14,63.06,63.1,19000.0,53.3815,53.4493,53.3815,53.4154,19000.0
2012-10-01 11:05:00,63.07,63.11,63.05,63.06,10300.0,53.39,53.4239,53.3731,53.3815,10300.0
2012-10-01 11:10:00,63.07,63.14,63.07,63.1,13700.0,53.39,53.4493,53.39,53.4154,13700.0
2012-10-01 11:15:00,63.1,63.14,63.09,63.11,8200.0,53.4154,53.4493,53.4069,53.4239,8200.0
2012-10-01 11:20:00,63.12,63.14,63.1,63.11,7300.0,53.4323,53.4493,53.4154,53.4239,7300.0
2012-10-01 11:25:00,63.14,63.18,63.0,63.05,45900.0,53.4493,53.4831,53.3308,53.3731,45900.0
2012-10-01 11:30:00,63.03,63.05,63.0,63.05,9800.0,53.3561,53.3731,53.3308,53.3731,9800.0
2012-10-01 11:35:00,63.03,63.13,63.03,63.06,12300.0,53.3561,53.4408,53.3561,53.3815,12300.0
2012-10-01 11:40:00,63.06,63.11,63.04,63.1,10000.0,53.3815,53.4239,53.3646,53.4154,10000.0
2012-10-01 11:45:00,63.1,63.15,63.06,63.06,14500.0,53.4154,53.4577,53.3815,53.3815,14500.0
2012-10-01 11:50:00,63.06,63.06,63.0,63.02,35500.0,53.3815,53.3815,53.3308,53.3477,35500.0
2012-10-01 11:55:00,63.03,63.03,62.84,62.94,73200.0,53.3561,53.3561,53.1953,53.28,73200.0
2012-10-01 12:00:00,62.95,62.98,62.93,62.98,57300.0,53.2884,53.3138,53.2715,53.3138,57300.0
2012-10-01 12:05:00,62.98,63.03,62.98,63.0,12300.0,53.3138,53.3561,53.3138,53.3308,12300.0
2012-10-01 12:10:00,63.01,63.04,63.0,63.04,27000.0,53.3392,53.3646,53.3308,53.3646,27000.0
2012-10-01 12:15:00,63.04,63.1,63.01,63.05,12400.0,53.3646,53.4154,53.3392,53.3731,12400.0
2012-10-01 12:20:00,63.05,63.13,63.03,63.13,13300.0,53.3731,53.4408,53.3561,53.4408,13300.0
2012-10-01 12:25:00,63.13,63.24,63.13,63.24,14700.0,53.4408,53.5339,53.4408,53.5339,14700.0
2012-10-01 12:30:00,63.24,63.29,63.11,63.13,27300.0,53.5339,53.5762,53.4239,53.4408,27300.0
2012-10-01 12:35:00,63.14,63.21,63.11,63.15,12200.0,53.4493,53.5085,53.4239,53.4577,12200.0
2012-10-01 12:40:00,63.16,63.18,63.11,63.15,9900.0,53.4662,53.4831,53.4239,53.4577,9900.0
2012-10-01 12:45:00,63.16,63.16,62.96,62.98,46800.0,53.4662,53.4662,53.2969,53.3138,46800.0
2012-10-01 12:50:00,62.98,62.99,62.86,62.91,50200.0,53.3138,53.3223,53.2122,53.2546,50200.0
2012-10-01 12:55:00,62.91,62.98,62.9,62.98,33900.0,53.2546,53.3138,53.2461,53.3138,33900.0
2012-10-01 13:00:00,62.98,62.99,62.86,62.86,45300.0,53.3138,53.3223,53.2122,53.2122,45300.0
2012-10-01 13:05:00,62.84,62.94,62.84,62.87,25100.0,53.1953,53.28,53.1953,53.2207,25100.0
2012-10-01 13:10:00,62.84,62.84,62.69,62.74,24100.0,53.1953,53.1953,53.0683,53.1107,24100.0
2012-10-01 13:15:00,62.74,62.75,62.66,62.68,8700.0,53.1107,53.1191,53.0429,53.0599,8700.0
2012-10-01 13:20:00,62.68,62.84,62.66,62.84,44600.0,53.0599,53.1953,53.0429,53.1953,44600.0
2012-10-01 13:25:00,62.86,62.99,62.86,62.95,32500.0,53.2122,53.3223,53.2122,53.2884,32500.0
2012-10-01 13:30:00,62.96,63.05,62.96,62.99,47600.0,53.2969,53.3731,53.2969,53.3223,47600.0
2012-10-01 13:35:00,63.0,63.05,62.88,62.92,50800.0,53.3308,53.3731,53.2292,53.263,50800.0
2012-10-01 13:40:00,62.89,62.95,62.88,62.94,14000.0,53.2376,53.2884,53.2292,53.28,14000.0
2012-10-01 13:45:00,62.93,63.01,62.91,63.0,26800.0,53.2715,53.3392,53.2546,53.3308,26800.0
2012-10-01 13:50:00,63.0,63.08,62.98,63.03,43300.0,53.3308,53.3985,53.3138,53.3561,43300.0
2012-10-01 13:55:00,63.02,63.2,63.02,63.2,16800.0,53.3477,53.5001,53.3477,53.5001,16800.0
2012-10-01 14:00:00,63.2,63.3,63.18,63.3,21500.0,53.5001,53.5847,53.4831,53.5847,21500.0
2012-10-01 14:05:00,63.3,63.33,63.21,63.3,28500.0,53.5847,53.6101,53.5085,53.5847,28500.0
2012-10-01 14:10:00,63.31,63.39,63.31,63.35,34500.0,53.5932,53.6609,53.5932,53.627,34500.0
2012-10-01 14:15:00,63.35,63.35,63.26,63.28,23800.0,53.627,53.627,53.5508,53.5678,23800.0
2012-10-01 14:20:00,63.28,63.33,63.26,63.3,27400.0,53.5678,53.6101,53.5508,53.5847,27400.0
2012-10-01 14:25:00,63.3,63.34,63.24,63.34,22700.0,53.5847,53.6186,53.5339,53.6186,22700.0
2012-10-01 14:30:00,63.34,63.36,63.3,63.35,22100.0,53.6186,53.6355,53.5847,53.627,22100.0
2012-10-01 14:35:00,63.35,63.54,63.35,63.45,32100.0,53.627,53.7879,53.627,53.7117,32100.0
2012-10-01 14:40:00,63.45,63.5,63.38,63.38,33400.0,53.7117,53.754,53.6524,53.6524,33400.0
2012-10-01 14:45:00,63.38,63.38,63.34,63.36,18900.0,53.6524,53.6524,53.6186,53.6355,18900.0
2012-10-01 14:50:00,63.37,63.4,63.34,63.39,15800.0,53.644,53.6694,53.6186,53.6609,15800.0
2012-10-01 14:55:00,63.38,63.4,63.33,63.39,25100.0,53.6524,53.6694,53.6101,53.6609,25100.0
2012-10-01 15:00:00,63.4,63.4,63.28,63.33,28900.0,53.6694,53.6694,53.5678,53.6101,28900.0
2012-10-01 15:05:00,63.33,63.4,63.32,63.37,20000.0,53.6101,53.6694,53.6016,53.644,20000.0
2012-10-01 15:10:00,63.36,63.37,63.15,63.15,61600.0,53.6355,53.644,53.4577,53.4577,61600.0
2012-10-01 15:15:00,63.15,63.18,63.09,63.1,42500.0,53.4577,53.4831,53.4069,53.4154,42500.0
2012-10-01 15:20:00,63.1,63.1,62.96,62.96,61000.0,53.4154,53.4154,53.2969,53.2969,61000.0
2012-10-01 15:25:00,62.96,63.12,62.93,63.09,60500.0,53.2969,53.4323,53.2715,53.4069,60500.0
2012-10-01 15:30:00,63.1,63.11,63.04,63.05,39800.0,53.4154,53.4239,53.3646,53.3731,39800.0
2012-10-01 15:35:00,63.04,63.09,63.0,63.07,47000.0,53.3646,53.4069,53.3308,53.39,47000.0
2012-10-01 15:40:00,63.05,63.13,63.04,63.08,64100.0,53.3731,53.4408,53.3646,53.3985,64100.0
2012-10-01 15:45:00,63.07,63.16,63.05,63.12,54700.0,53.39,53.4662,53.3731,53.4323,54700.0
2012-10-01 15:50:00,63.13,63.18,63.04,63.08,74300.0,53.4408,53.4831,53.3646,53.3985,74300.0
2012-10-01 15:55:00,63.08,63.17,63.06,63.16,88200.0,53.3985,53.4747,53.3815,53.4662,88200.0
2012-10-02 09:30:00,63.35,63.43,63.13,63.13,39000.0,53.627,53.6948,53.4408,53.4408,39000.0
2012-10-02 09:35:00,63.14,63.21,63.0,63.15,27600.0,53.4493,53.5085,53.3308,53.4577,27600.0
2012-10-02 09:40:00,63.12,63.17,63.0,63.13,19000.0,53.4323,53.4747,53.3308,53.4408,19000.0
2012-10-02 09:45:00,63.14,63.25,63.14,63.19,16600.0,53.4493,53.5424,53.4493,53.4916,16600.0
2012-10-02 09:50:00,63.16,63.2,63.12,63.2,14500.0,53.4662,53.5001,53.4323,53.5001,14500.0
2012-10-02 09:55:00,63.18,63.18,63.01,63.03,9200.0,53.4831,53.4831,53.3392,53.3561,9200.0
2012-10-02 10:00:00,63.03,63.03,62.93,62.97,44300.0,53.3561,53.3561,53.2715,53.3054,44300.0
2012-10-02 10:05:00,62.97,62.97,62.87,62.92,12300.0,53.3054,53.3054,53.2207,53.263,12300.0
2012-10-02 10:10:00,62.91,62.93,62.83,62.89,14800.0,53.2546,53.2715,53.1868,53.2376,14800.0
2012-10-02 10:15:00,62.92,62.96,62.83,62.86,14200.0,53.263,53.2969,53.1868,53.2122,14200.0
2012-10-02 10:20:00,62.88,62.93,62.85,62.85,11600.0,53.2292,53.2715,53.2038,53.2038,11600.0
2012-10-02 10:25:00,62.86,62.97,62.86,62.96,19000.0,53.2122,53.3054,53.2122,53.2969,19000.0
2012-10-02 10:30:00,62.97,63.09,62.95,63.05,16200.0,53.3054,53.4069,53.2884,53.3731,16200.0
2012-10-02 10:35:00,63.06,63.21,63.06,63.18,18200.0,53.3815,53.5085,53.3815,53.4831,18200.0
2012-10-02 10:40:00,63.17,63.2,63.13,63.19,9800.0,53.4747,53.5001,53.4408,53.4916,9800.0
2012-10-02 10:45:00,63.2,63.25,63.08,63.09,21200.0,53.5001,53.5424,53.3985,53.4069,21200.0
2012-10-02 10:50:00,63.1,63.11,62.87,62.87,14700.0,53.4154,53.4239,53.2207,53.2207,14700.0
2012-10-02 10:55:00,62.87,62.92,62.79,62.9,16200.0,53.2207,53.263,53.153,53.2461,16200.0
2012-10-02 11:00:00,62.9,62.94,62.85,62.93,11000.0,53.2461,53.28,53.2038,53.2715,11000.0
2012-10-02 11:05:00,62.92,62.92,62.82,62.84,16100.0,53.263,53.263,53.1784,53.1953,16100.0
2012-10-02 11:10:00,62.84,62.94,62.82,62.93,13700.0,53.1953,53.28,53.1784,53.2715,13700.0
2012-10-02 11:15:00,62.91,62.93,62.89,62.9,8600.0,53.2546,53.2715,53.2376,53.2461,8600.0
2012-10-02 11:20:00,62.89,62.91,62.83,62.88,7100.0,53.2376,53.2546,53.1868,53.2292,7100.0
2012-10-02 11:25:00,62.88,62.91,62.86,62.91,21300.0,53.2292,53.2546,53.2122,53.2546,21300.0
2012-10-02 11:30:00,62.92,63.06,62.92,62.97,22900.0,53.263,53.3815,53.263,53.3054,22900.0
2012-10-02 11:35:00,62.98,62.98,62.76,62.8,20700.0,53.3138,53.3138,53.1276,53.1614,20700.0
2012-10-02 11:40:00,62.81,62.81,62.67,62.75,20800.0,53.1699,53.1699,53.0514,53.1191,20800.0
2012-10-02 11:45:00,62.76,62.81,62.74,62.75,34000.0,53.1276,53.1699,53.1107,53.1191,34000.0
2012-10-02 11:50:00,62.75,62.81,62.72,62.79,10000.0,53.1191,53.1699,53.0937,53.153,10000.0
2012-10-02 11:55:00,62.77,62.83,62.76,62.81,43000.0,53.1361,53.1868,53.1276,53.1699,43000.0
2012-10-02 12:00:00,62.82,62.88,62.78,62.81,19600.0,53.1784,53.2292,53.1445,53.1699,19600.0
2012-10-02 12:05:00,62.82,62.84,62.81,62.81,12100.0,53.1784,53.1953,53.1699,53.1699,12100.0
2012-10-02 12:10:00,62.8,62.89,62.78,62.89,17700.0,53.1614,53.2376,53.1445,53.2376,17700.0
2012-10-02 12:15:00,62.89,63.01,62.87,62.97,28600.0,53.2376,53.3392,53.2207,53.3054,28600.0
2012-10-02 12:20:00,62.97,63.01,62.94,62.95,16500.0,53.3054,53.3392,53.28,53.2884,16500.0
2012-10-02 12:25:00,62.96,62.98,62.93,62.97,13100.0,53.2969,53.3138,53.2715,53.3054,13100.0
2012-10-02 12:30:00,62.98,62.99,62.91,62.92,31200.0,53.3138,53.3223,53.2546,53.263,31200.0
2012-10-02 12:35:00,62.92,62.99,62.92,62.99,6600.0,53.263,53.3223,53.263,53.3223,6600.0
2012-10-02 12:40:00,62.97,63.05,62.96,63.05,6200.0,53.3054,53.3731,53.2969,53.3731,6200.0
2012-10-02 12:45:00,63.02,63.09,63.02,63.02,10700.0,53.3477,53.4069,53.3477,53.3477,10700.0
2012-10-02 12:50:00,63.02,63.05,63.02,63.05,5600.0,53.3477,53.3731,53.3477,53.3731,5600.0
2012-10-02 12:55:00,63.06,63.08,63.01,63.01,6800.0,53.3815,53.3985,53.3392,53.3392,6800.0
2012-10-02 13:00:00,63.0,63.0,62.98,62.99,11800.0,53.3308,53.3308,53.3138,53.3223,11800.0
2012-10-02 13:05:00,62.99,63.0,62.98,62.99,10600.0,53.3223,53.3308,53.3138,53.3223,10600.0
2012-10-02 13:10:00,62.99,63.04,62.99,63.0,5300.0,53.3223,53.3646,53.3223,53.3308,5300.0
2012-10-02 13:15:00,63.0,63.04,62.99,63.03,5500.0,53.3308,53.3646,53.3223,53.3561,5500.0
2012-10-02 13:20:00,63.03,63.04,62.98,63.0,35100.0,53.3561,53.3646,53.3138,53.3308,35100.0
2012-10-02 13:25:00,63.03,63.04,62.98,62.98,4100.0,53.3561,53.3646,53.3138,53.3138,4100.0
2012-10-02 13:30:00,62.98,62.99,62.92,62.95,5300.0,53.3138,53.3223,53.263,53.2884,5300.0
2012-10-02 13:35:00,62.94,63.05,62.93,63.05,5200.0,53.28,53.3731,53.2715,53.3731,5200.0
2012-10-02 13:40:00,63.06,63.06,62.99,63.02,14200.0,53.3815,53.3815,53.3223,53.3477,14200.0
2012-10-02 13:45:00,63.04,63.04,62.92,62.93,14400.0,53.3646,53.3646,53.263,53.2715,14400.0
2012-10-02 13:50:00,62.91,62.91,62.83,62.83,13600.0,53.2546,53.2546,53.1868,53.1868,13600.0
2012-10-02 13:55:00,62.83,62.84,62.73,62.84,13900.0,53.1868,53.1953,53.1022,53.1953,13900.0
2012-10-02 14:00:00,62.85,62.88,62.82,62.83,16400.0,53.2038,53.2292,53.1784,53.1868,16400.0
2012-10-02 14:05:00,62.83,62.88,62.78,62.82,18500.0,53.1868,53.2292,53.1445,53.1784,18500.0
2012-10-02 14:10:00,62.82,62.9,62.82,62.9,8700.0,53.1784,53.2461,53.1784,53.2461,8700.0
2012-10-02 14:15:00,62.89,62.89,62.8,62.85,15000.0,53.2376,53.2376,53.1614,53.2038,15000.0
2012-10-02 14:20:00,62.85,62.85,62.77,62.77,13000.0,53.2038,53.2038,53.1361,53.1361,13000.0
2012-10-02 14:25:00,62.78,62.78,62.66,62.73,27000.0,53.1445,53.1445,53.0429,53.1022,27000.0
2012-10-02 14:30:00,62.73,62.77,62.72,62.75,14800.0,53.1022,53.1361,53.0937,53.1191,14800.0
2012-10-02 14:35:00,62.74,62.76,62.68,62.68,9200.0,53.1107,53.1276,53.0599,53.0599,9200.0
2012-10-02 14:40:00,62.68,62.69,62.63,62.63,21100.0,53.0599,53.0683,53.0175,53.0175,21100.0
2012-10-02 14:45:00,62.63,62.65,62.55,62.62,17000.0,53.0175,53.0345,52.9498,53.0091,17000.0
2012-10-02 14:50:00,62.62,62.64,62.61,62.64,10100.0,53.0091,53.026,53.0006,53.026,10100.0
2012-10-02 14:55:00,62.65,62.68,62.62,62.63,15300.0,53.0345,53.0599,53.0091,53.0175,15300.0
2012-10-02 15:00:00,62.62,62.68,62.59,62.67,13200.0,53.0091,53.0599,52.9837,53.0514,13200.0
2012-10-02 15:05:00,62.67,62.67,62.58,62.59,24500.0,53.0514,53.0514,52.9752,52.9837,24500.0
2012-10-02 15:10:00,62.59,62.61,62.47,62.51,46300.0,52.9837,53.0006,52.8821,52.916,46300.0
2012-10-02 15:15:00,62.53,62.61,62.53,62.61,15200.0,52.9329,53.0006,52.9329,53.0006,15200.0
2012-10-02 15:20:00,62.61,62.61,62.57,62.6,29300.0,53.0006,53.0006,52.9667,52.9921,29300.0
2012-10-02 15:25:00,62.6,62.62,62.54,62.58,32000.0,52.9921,53.0091,52.9414,52.9752,32000.0
2012-10-02 15:30:00,62.59,62.64,62.56,62.59,49300.0,52.9837,53.026,52.9583,52.9837,49300.0
2012-10-02 15:35:00,62.6,62.7,62.58,62.7,76200.0,52.9921,53.0768,52.9752,53.0768,76200.0
2012-10-02 15:40:00,62.71,62.73,62.63,62.63,63500.0,53.0853,53.1022,53.0175,53.0175,63500.0
2012-10-02 15:45:00,62.62,62.68,62.62,62.63,58000.0,53.0091,53.0599,53.0091,53.0175,58000.0
2012-10-02 15:50:00,62.63,62.65,62.58,62.59,84100.0,53.0175,53.0345,52.9752,52.9837,84100.0
2012-10-02 15:55:00,62.6,62.69,62.58,62.69,78200.0,52.9921,53.0683,52.9752,53.0683,78200.0
2012-10-03 09:30:00,62.76,62.95,62.51,62.84,12500.0,53.1276,53.2884,52.916,53.1953,12500.0
2012-10-03 09:35:00,62.95,62.97,62.89,62.94,3600.0,53.2884,53.3054,53.2376,53.28,3600.0
2012-10-03 09:40:00,62.88,62.93,62.76,62.76,4800.0,53.2292,53.2715,53.1276,53.1276,4800.0
2012-10-03 09:45:00,62.73,62.74,62.66,62.73,8100.0,53.1022,53.1107,53.0429,53.1022,8100.0
2012-10-03 09:50:00,62.73,62.74,62.56,62.58,7100.0,53.1022,53.1107,52.9583,52.9752,7100.0
2012-10-03 09:55:00,62.55,62.63,62.5,62.62,5600.0,52.9498,53.0175,52.9075,53.0091,5600.0
2012-10-03 10:00:00,62.66,62.74,62.4,62.55,10600.0,53.0429,53.1107,52.8228,52.9498,10600.0
2012-10-03 10:05:00,62.52,62.66,62.52,62.66,2000.0,52.9244,53.0429,52.9244,53.0429,2000.0
2012-10-03 10:10:00,62.66,62.71,62.61,62.71,4300.0,53.0429,53.0853,53.0006,53.0853,4300.0
2012-10-03 10:15:00,62.73,62.88,62.73,62.84,9200.0,53.1022,53.2292,53.1022,53.1953,9200.0
2012-10-03 10:20:00,62.86,62.95,62.83,62.95,24500.0,53.2122,53.2884,53.1868,53.2884,24500.0
2012-10-03 10:25:00,62.93,63.01,62.93,62.98,26900.0,53.2715,53.3392,53.2715,53.3138,26900.0
2012-10-03 10:30:00,62.98,63.01,62.95,63.0,45900.0,53.3138,53.3392,53.2884,53.3308,45900.0
2012-10-03 10:35:00,63.0,63.0,62.95,63.0,17000.0,53.3308,53.3308,53.2884,53.3308,17000.0
2012-10-03 10:40:00,63.0,63.01,62.95,62.98,6700.0,53.3308,53.3392,53.2884,53.3138,6700.0
2012-10-03 10:45:00,62.97,63.01,62.94,62.95,20400.0,53.3054,53.3392,53.28,53.2884,20400.0
2012-10-03 10:50:00,62.95,62.96,62.86,62.86,7800.0,53.2884,53.2969,53.2122,53.2122,7800.0
2012-10-03 10:55:00,62.87,62.91,62.86,62.89,7700.0,53.2207,53.2546,53.2122,53.2376,7700.0
2012-10-03 11:00:00,62.9,62.99,62.89,62.94,4900.0,53.2461,53.3223,53.2376,53.28,4900.0
2012-10-03 11:05:00,62.95,63.02,62.95,63.0,14700.0,53.2884,53.3477,53.2884,53.3308,14700.0
2012-10-03 11:10:00,63.0,63.07,63.0,63.05,40400.0,53.3308,53.39,53.3308,53.3731,40400.0
2012-10-03 11:15:00,63.06,63.07,62.98,63.0,7600.0,53.3815,53.39,53.3138,53.3308,7600.0
2012-10-03 11:20:00,63.0,63.08,63.0,63.04,7000.0,53.3308,53.3985,53.3308,53.3646,7000.0
2012-10-03 11:25:00,63.03,63.03,62.97,63.0,11800.0,53.3561,53.3561,53.3054,53.3308,11800.0
2012-10-03 11:30:00,62.98,63.0,62.95,62.99,8400.0,53.3138,53.3308,53.2884,53.3223,8400.0
2012-10-03 11:35:00,62.98,63.01,62.97,62.99,7000.0,53.3138,53.3392,53.3054,53.3223,7000.0
2012-10-03 11:40:00,63.0,63.01,62.95,62.99,10800.0,53.3308,53.3392,53.2884,53.3223,10800.0
2012-10-03 11:45:00,62.99,63.08,62.99,63.08,22500.0,53.3223,53.3985,53.3223,53.3985,22500.0
2012-10-03 11:50:00,63.08,63.1,63.0,63.01,7200.0,53.3985,53.4154,53.3308,53.3392,7200.0
2012-10-03 11:55:00,63.01,63.18,63.01,63.14,9400.0,53.3392,53.4831,53.3392,53.4493,9400.0
2012-10-03 12:00:00,63.14,63.17,63.08,63.17,16000.0,53.4493,53.4747,53.3985,53.4747,16000.0
2012-10-03 12:05:00,63.17,63.25,63.17,63.21,31300.0,53.4747,53.5424,53.4747,53.5085,31300.0
2012-10-03 12:10:00,63.21,63.26,63.17,63.18,8200.0,53.5085,53.5508,53.4747,53.4831,8200.0
2012-10-03 12:15:00,63.19,63.23,63.19,63.23,5100.0,53.4916,53.5255,53.4916,53.5255,5100.0
2012-10-03 12:20:00,63.23,63.23,63.19,63.23,15200.0,53.5255,53.5255,53.4916,53.5255,15200.0
2012-10-03 12:25:00,63.23,63.26,63.22,63.26,5300.0,53.5255,53.5508,53.517,53.5508,5300.0
2012-10-03 12:30:00,63.27,63.28,63.22,63.22,18900.0,53.5593,53.5678,53.517,53.517,18900.0
2012-10-03 12:35:00,63.22,63.25,63.2,63.23,4300.0,53.517,53.5424,53.5001,53.5255,4300.0
2012-10-03 12:40:00,63.23,63.28,63.2,63.24,9100.0,53.5255,53.5678,53.5001,53.5339,9100.0
2012-10-03 12:45:00,63.24,63.27,63.21,63.25,15300.0,53.5339,53.5593,53.5085,53.5424,15300.0
2012-10-03 12:50:00,63.25,63.26,63.21,63.25,8300.0,53.5424,53.5508,53.5085,53.5424,8300.0
2012-10-03 12:55:00,63.25,63.25,63.18,63.2,8500.0,53.5424,53.5424,53.4831,53.5001,8500.0
2012-10-03 13:00:00,63.21,63.21,63.17,63.21,6200.0,53.5085,53.5085,53.4747,53.5085,6200.0
2012-10-03 13:05:00,63.2,63.21,63.15,63.17,9300.0,53.5001,53.5085,53.4577,53.4747,9300.0
2012-10-03 13:10:00,63.18,63.23,63.18,63.2,5000.0,53.4831,53.5255,53.4831,53.5001,5000.0
2012-10-03 13:15:00,63.19,63.25,63.19,63.23,11700.0,53.4916,53.5424,53.4916,53.5255,11700.0
2012-10-03 13:20:00,63.23,63.24,63.2,63.21,5700.0,53.5255,53.5339,53.5001,53.5085,5700.0
2012-10-03 13:25:00,63.21,63.23,63.2,63.22,5000.0,53.5085,53.5255,53.5001,53.517,5000.0
2012-10-03 13:30:00,63.22,63.23,63.16,63.19,14200.0,53.517,53.5255,53.4662,53.4916,14200.0
2012-10-03 13:35:00,63.18,63.24,63.13,63.13,30400.0,53.4831,53.5339,53.4408,53.4408,30400.0
2012-10-03 13:40:00,63.13,63.2,63.12,63.18,159600.0,53.4408,53.5001,53.4323,53.4831,159600.0
2012-10-03 13:45:00,63.17,63.17,63.08,63.08,12300.0,53.4747,53.4747,53.3985,53.3985,12300.0
2012-10-03 13:50:00,63.07,63.14,63.07,63.09,12600.0,53.39,53.4493,53.39,53.4069,12600.0
2012-10-03 13:55:00,63.09,63.11,63.07,63.07,6900.0,53.4069,53.4239,53.39,53.39,6900.0
2012-10-03 14:00:00,63.09,63.13,63.05,63.06,8100.0,53.4069,53.4408,53.3731,53.3815,8100.0
2012-10-03 14:05:00,63.06,63.12,63.05,63.07,7400.0,53.3815,53.4323,53.3731,53.39,7400.0
2012-10-03 14:10:00,63.08,63.12,63.08,63.12,8400.0,53.3985,53.4323,53.3985,53.4323,8400.0
2012-10-03 14:15:00,63.12,63.15,63.09,63.11,10300.0,53.4323,53.4577,53.4069,53.4239,10300.0
2012-10-03 14:20:00,63.12,63.14,63.07,63.13,26000.0,53.4323,53.4493,53.39,53.4408,26000.0
2012-10-03 14:25:00,63.14,63.2,63.09,63.12,19600.0,53.4493,53.5001,53.4069,53.4323,19600.0
2012-10-03 14:30:00,63.12,63.2,63.11,63.18,15100.0,53.4323,53.5001,53.4239,53.4831,15100.0
2012-10-03 14:35:00,63.19,63.22,63.14,63.16,19700.0,53.4916,53.517,53.4493,53.4662,19700.0
2012-10-03 14:40:00,63.15,63.18,63.15,63.17,6100.0,53.4577,53.4831,53.4577,53.4747,6100.0
2012-10-03 14:45:00,63.17,63.18,63.11,63.12,9100.0,53.4747,53.4831,53.4239,53.4323,9100.0
2012-10-03 14:50:00,63.12,63.14,63.09,63.11,21600.0,53.4323,53.4493,53.4069,53.4239,21600.0
2012-10-03 14:55:00,63.11,63.16,63.11,63.13,24600.0,53.4239,53.4662,53.4239,53.4408,24600.0
2012-10-03 15:00:00,63.14,63.16,63.1,63.14,34900.0,53.4493,53.4662,53.4154,53.4493,34900.0
2012-10-03 15:05:00,63.14,63.18,63.1,63.18,51600.0,53.4493,53.4831,53.4154,53.4831,51600.0
2012-10-03 15:10:00,63.17,63.19,63.11,63.19,16200.0,53.4747,53.4916,53.4239,53.4916,16200.0
2012-10-03 15:15:00,63.18,63.25,63.15,63.15,15700.0,53.4831,53.5424,53.4577,53.4577,15700.0
2012-10-03 15:20:00,63.16,63.24,63.13,63.21,28400.0,53.4662,53.5339,53.4408,53.5085,28400.0
2012-10-03 15:25:00,63.2,63.25,63.15,63.24,15400.0,53.5001,53.5424,53.4577,53.5339,15400.0
2012-10-03 15:30:00,63.25,63.25,63.16,63.2,22000.0,53.5424,53.5424,53.4662,53.5001,22000.0
2012-10-03 15:35:00,63.19,63.22,63.17,63.19,16800.0,53.4916,53.517,53.4747,53.4916,16800.0
2012-10-03 15:40:00,63.2,63.22,63.15,63.2,36000.0,53.5001,53.517,53.4577,53.5001,36000.0
2012-10-03 15:45:00,63.19,63.22,63.17,63.21,33400.0,53.4916,53.517,53.4747,53.5085,33400.0
2012-10-03 15:50:00,63.2,63.25,63.17,63.24,38000.0,53.5001,53.5424,53.4747,53.5339,38000.0
2012-10-03 15:55:00,63.23,63.28,63.23,63.28,92000.0,53.5255,53.5678,53.5255,53.5678,92000.0
2012-10-04 09:30:00,63.4,63.76,63.34,63.7,21800.0,53.6694,53.9741,53.6186,53.9233,21800.0
2012-10-04 09:35:00,63.73,63.73,63.56,63.73,7800.0,53.9487,53.9487,53.8048,53.9487,7800.0
2012-10-04 09:40:00,63.69,63.73,63.59,63.73,5900.0,53.9149,53.9487,53.8302,53.9487,5900.0
2012-10-04 09:45:00,63.68,63.68,63.51,63.59,10800.0,53.9064,53.9064,53.7625,53.8302,10800.0
2012-10-04 09:50:00,63.56,63.64,63.56,63.63,5900.0,53.8048,53.8725,53.8048,53.8641,5900.0
2012-10-04 09:55:00,63.66,63.73,63.65,63.68,9700.0,53.8895,53.9487,53.881,53.9064,9700.0
2012-10-04 10:00:00,63.7,63.75,63.58,63.73,10600.0,53.9233,53.9656,53.8217,53.9487,10600.0
2012-10-04 10:05:00,63.73,63.91,63.72,63.91,18300.0,53.9487,54.1011,53.9402,54.1011,18300.0
2012-10-04 10:10:00,63.92,64.03,63.92,63.95,25800.0,54.1096,54.2027,54.1096,54.1349,25800.0
2012-10-04 10:15:00,63.93,64.0,63.86,63.89,16000.0,54.118,54.1773,54.0588,54.0842,16000.0
2012-10-04 10:20:00,63.89,63.91,63.82,63.83,15000.0,54.0842,54.1011,54.0249,54.0334,15000.0
2012-10-04 10:25:00,63.84,63.86,63.79,63.84,6900.0,54.0418,54.0588,53.9995,54.0418,6900.0
2012-10-04 10:30:00,63.83,63.87,63.81,63.82,8700.0,54.0334,54.0672,54.0164,54.0249,8700.0
2012-10-04 10:35:00,63.82,63.83,63.79,63.82,5000.0,54.0249,54.0334,53.9995,54.0249,5000.0
2012-10-04 10:40:00,63.81,63.82,63.75,63.81,19500.0,54.0164,54.0249,53.9656,54.0164,19500.0
2012-10-04 10:45:00,63.76,63.76,63.68,63.7,6600.0,53.9741,53.9741,53.9064,53.9233,6600.0
2012-10-04 10:50:00,63.7,63.73,63.63,63.65,7400.0,53.9233,53.9487,53.8641,53.881,7400.0
2012-10-04 10:55:00,63.65,63.65,63.52,63.57,13500.0,53.881,53.881,53.7709,53.8133,13500.0
2012-10-04 11:00:00,63.56,63.62,63.49,63.49,8200.0,53.8048,53.8556,53.7455,53.7455,8200.0
2012-10-04 11:05:00,63.48,63.48,63.31,63.31,19200.0,53.7371,53.7371,53.5932,53.5932,19200.0
2012-10-04 11:10:00,63.32,63.33,63.24,63.25,22800.0,53.6016,53.6101,53.5339,53.5424,22800.0
2012-10-04 11:15:00,63.24,63.35,63.24,63.3,12500.0,53.5339,53.627,53.5339,53.5847,12500.0
2012-10-04 11:20:00,63.3,63.33,63.24,63.24,9000.0,53.5847,53.6101,53.5339,53.5339,9000.0
2012-10-04 11:25:00,63.24,63.24,63.18,63.2,17400.0,53.5339,53.5339,53.4831,53.5001,17400.0
2012-10-04 11:30:00,63.19,63.19,63.13,63.15,10400.0,53.4916,53.4916,53.4408,53.4577,10400.0
2012-10-04 11:35:00,63.15,63.16,63.1,63.1,6500.0,53.4577,53.4662,53.4154,53.4154,6500.0
2012-10-04 11:40:00,63.1,63.11,63.08,63.08,12800.0,53.4154,53.4239,53.3985,53.3985,12800.0
2012-10-04 11:45:00,63.08,63.12,63.03,63.09,13200.0,53.3985,53.4323,53.3561,53.4069,13200.0
2012-10-04 11:50:00,63.09,63.12,63.07,63.1,7500.0,53.4069,53.4323,53.39,53.4154,7500.0
2012-10-04 11:55:00,63.11,63.13,63.09,63.13,6300.0,53.4239,53.4408,53.4069,53.4408,6300.0
2012-10-04 12:00:00,63.13,63.18,63.13,63.18,5100.0,53.4408,53.4831,53.4408,53.4831,5100.0
2012-10-04 12:05:00,63.19,63.28,63.19,63.26,15700.0,53.4916,53.5678,53.4916,53.5508,15700.0
2012-10-04 12:10:00,63.28,63.36,63.28,63.35,13800.0,53.5678,53.6355,53.5678,53.627,13800.0
2012-10-04 12:15:00,63.35,63.36,63.3,63.36,9700.0,53.627,53.6355,53.5847,53.6355,9700.0
2012-10-04 12:20:00,63.35,63.37,63.31,63.37,9100.0,53.627,53.644,53.5932,53.644,9100.0
2012-10-04 12:25:00,63.36,63.36,63.31,63.31,7500.0,53.6355,53.6355,53.5932,53.5932,7500.0
2012-10-04 12:30:00,63.31,63.34,63.27,63.3,10300.0,53.5932,53.6186,53.5593,53.5847,10300.0
2012-10-04 12:35:00,63.31,63.31,63.21,63.21,5600.0,53.5932,53.5932,53.5085,53.5085,5600.0
2012-10-04 12:40:00,63.21,63.22,63.18,63.19,4200.0,53.5085,53.517,53.4831,53.4916,4200.0
2012-10-04 12:45:00,63.18,63.23,63.17,63.17,13100.0,53.4831,53.5255,53.4747,53.4747,13100.0
2012-10-04 12:50:00,63.17,63.17,63.12,63.15,13300.0,53.4747,53.4747,53.4323,53.4577,13300.0
2012-10-04 12:55:00,63.17,63.23,63.17,63.2,3900.0,53.4747,53.5255,53.4747,53.5001,3900.0
2012-10-04 13:00:00,63.23,63.27,63.21,63.25,14400.0,53.5255,53.5593,53.5085,53.5424,14400.0
2012-10-04 13:05:00,63.25,63.25,63.24,63.25,1900.0,53.5424,53.5424,53.5339,53.5424,1900.0
2012-10-04 13:10:00,63.25,63.25,63.21,63.22,3300.0,53.5424,53.5424,53.5085,53.517,3300.0
2012-10-04 13:15:00,63.22,63.24,63.2,63.23,6700.0,53.517,53.5339,53.5001,53.5255,6700.0
2012-10-04 13:20:00,63.23,63.24,63.19,63.24,13700.0,53.5255,53.5339,53.4916,53.5339,13700.0
2012-10-04 13:25:00,63.24,63.26,63.18,63.19,13900.0,53.5339,53.5508,53.4831,53.4916,13900.0
2012-10-04 13:30:00,63.2,63.23,63.2,63.2,11300.0,53.5001,53.5255,53.5001,53.5001,11300.0
2012-10-04 13:35:00,63.19,63.22,63.18,63.18,23000.0,53.4916,53.517,53.4831,53.4831,23000.0
2012-10-04 13:40:00,63.17,63.2,63.14,63.18,10600.0,53.4747,53.5001,53.4493,53.4831,10600.0
2012-10-04 13:45:00,63.19,63.21,63.19,63.2,8300.0,53.4916,53.5085,53.4916,53.5001,8300.0
2012-10-04 13:50:00,63.2,63.26,63.2,63.22,7000.0,53.5001,53.5508,53.5001,53.517,7000.0
2012-10-04 13:55:00,63.22,63.27,63.22,63.25,15100.0,53.517,53.5593,53.517,53.5424,15100.0
2012-10-04 14:00:00,63.24,63.25,63.15,63.23,41600.0,53.5339,53.5424,53.4577,53.5255,41600.0
2012-10-04 14:05:00,63.24,63.25,63.18,63.24,9300.0,53.5339,53.5424,53.4831,53.5339,9300.0
2012-10-04 14:10:00,63.24,63.26,63.2,63.21,15300.0,53.5339,53.5508,53.5001,53.5085,15300.0
2012-10-04 14:15:00,63.2,63.24,63.19,63.24,13900.0,53.5001,53.5339,53.4916,53.5339,13900.0
2012-10-04 14:20:00,63.23,63.27,63.22,63.25,23500.0,53.5255,53.5593,53.517,53.5424,23500.0
2012-10-04 14:25:00,63.26,63.28,63.25,63.26,12900.0,53.5508,53.5678,53.5424,53.5508,12900.0
2012-10-04 14:30:00,63.26,63.31,63.26,63.3,15800.0,53.5508,53.5932,53.5508,53.5847,15800.0
2012-10-04 14:35:00,63.29,63.38,63.25,63.36,12800.0,53.5762,53.6524,53.5424,53.6355,12800.0
2012-10-04 14:40:00,63.36,63.46,63.36,63.4,9400.0,53.6355,53.7202,53.6355,53.6694,9400.0
2012-10-04 14:45:00,63.4,63.44,63.4,63.43,7200.0,53.6694,53.7032,53.6694,53.6948,7200.0
2012-10-04 14:50:00,63.42,63.42,63.3,63.34,6200.0,53.6863,53.6863,53.5847,53.6186,6200.0
2012-10-04 14:55:00,63.34,63.36,63.3,63.32,5400.0,53.6186,53.6355,53.5847,53.6016,5400.0
2012-10-04 15:00:00,63.32,63.39,63.32,63.37,8500.0,53.6016,53.6609,53.6016,53.644,8500.0
2012-10-04 15:05:00,63.36,63.37,63.29,63.35,12700.0,53.6355,53.644,53.5762,53.627,12700.0
2012-10-04 15:10:00,63.34,63.38,63.32,63.32,15700.0,53.6186,53.6524,53.6016,53.6016,15700.0
2012-10-04 15:15:00,63.31,63.43,63.31,63.38,15700.0,53.5932,53.6948,53.5932,53.6524,15700.0
2012-10-04 15:20:00,63.38,63.39,63.28,63.28,13400.0,53.6524,53.6609,53.5678,53.5678,13400.0
2012-10-04 15:25:00,63.27,63.32,63.25,63.3,11900.0,53.5593,53.6016,53.5424,53.5847,11900.0
2012-10-04 15:30:00,63.31,63.37,63.28,63.36,14500.0,53.5932,53.644,53.5678,53.6355,14500.0
2012-10-04 15:35:00,63.37,63.37,63.3,63.3,10900.0,53.644,53.644,53.5847,53.5847,10900.0
2012-10-04 15:40:00,63.33,63.34,63.27,63.28,22300.0,53.6101,53.6186,53.5593,53.5678,22300.0
2012-10-04 15:45:00,63.28,63.35,63.26,63.27,33000.0,53.5678,53.627,53.5508,53.5593,33000.0
2012-10-04 15:50:00,63.29,63.34,63.27,63.32,45800.0,53.5762,53.6186,53.5593,53.6016,45800.0
2012-10-04 15:55:00,63.32,63.34,63.3,63.3,185200.0,53.6016,53.6186,53.5847,53.5847,185200.0
2012-10-05 09:30:00,63.75,63.83,63.16,63.21,80900.0,53.9656,54.0334,53.4662,53.5085,80900.0
2012-10-05 09:35:00,63.2,63.47,63.13,63.35,24900.0,53.5001,53.7286,53.4408,53.627,24900.0
2012-10-05 09:40:00,63.35,63.42,63.25,63.33,13400.0,53.627,53.6863,53.5424,53.6101,13400.0
2012-10-05 09:45:00,63.32,63.45,63.3,63.41,49700.0,53.6016,53.7117,53.5847,53.6778,49700.0
2012-10-05 09:50:00,63.45,63.45,63.28,63.31,7000.0,53.7117,53.7117,53.5678,53.5932,7000.0
2012-10-05 09:55:00,63.31,63.71,63.31,63.7,40100.0,53.5932,53.9318,53.5932,53.9233,40100.0
2012-10-05 10:00:00,63.71,63.73,63.57,63.65,14500.0,53.9318,53.9487,53.8133,53.881,14500.0
2012-10-05 10:05:00,63.66,63.69,63.56,63.65,12800.0,53.8895,53.9149,53.8048,53.881,12800.0
2012-10-05 10:10:00,63.65,63.8,63.65,63.8,6600.0,53.881,54.008,53.881,54.008,6600.0
2012-10-05 10:15:00,63.78,63.97,63.78,63.97,12700.0,53.991,54.1519,53.991,54.1519,12700.0
2012-10-05 10:20:00,63.95,64.08,63.94,64.04,13700.0,54.1349,54.245,54.1265,54.2111,13700.0
2012-10-05 10:25:00,64.05,64.11,64.02,64.11,27500.0,54.2196,54.2704,54.1942,54.2704,27500.0
2012-10-05 10:30:00,64.11,64.16,64.1,64.13,8500.0,54.2704,54.3127,54.2619,54.2873,8500.0
2012-10-05 10:35:00,64.15,64.18,64.11,64.14,7700.0,54.3043,54.3296,54.2704,54.2958,7700.0
2012-10-05 10:40:00,64.14,64.19,64.12,64.12,18800.0,54.2958,54.3381,54.2789,54.2789,18800.0
2012-10-05 10:45:00,64.13,64.19,63.96,63.98,17300.0,54.2873,54.3381,54.1434,54.1603,17300.0
2012-10-05 10:50:00,63.99,64.0,63.91,63.91,10100.0,54.1688,54.1773,54.1011,54.1011,10100.0
2012-10-05 10:55:00,63.91,63.92,63.85,63.88,73400.0,54.1011,54.1096,54.0503,54.0757,73400.0
2012-10-05 11:00:00,63.88,63.97,63.86,63.89,19500.0,54.0757,54.1519,54.0588,54.0842,19500.0
2012-10-05 11:05:00,63.89,63.94,63.81,63.94,12200.0,54.0842,54.1265,54.0164,54.1265,12200.0
2012-10-05 11:10:00,63.93,63.98,63.93,63.96,7000.0,54.118,54.1603,54.118,54.1434,7000.0
2012-10-05 11:15:00,63.96,64.01,63.92,63.96,21600.0,54.1434,54.1857,54.1096,54.1434,21600.0
2012-10-05 11:20:00,63.97,64.03,63.96,63.97,35800.0,54.1519,54.2027,54.1434,54.1519,35800.0
2012-10-05 11:25:00,63.97,63.98,63.92,63.94,4400.0,54.1519,54.1603,54.1096,54.1265,4400.0
2012-10-05 11:30:00,63.94,64.0,63.94,63.98,10300.0,54.1265,54.1773,54.1265,54.1603,10300.0
2012-10-05 11:35:00,63.98,64.01,63.96,64.0,9900.0,54.1603,54.1857,54.1434,54.1773,9900.0
2012-10-05 11:40:00,64.0,64.0,63.87,63.89,10600.0,54.1773,54.1773,54.0672,54.0842,10600.0
2012-10-05 11:45:00,63.9,64.01,63.9,64.0,14700.0,54.0926,54.1857,54.0926,54.1773,14700.0
2012-10-05 11:50:00,63.98,64.0,63.98,64.0,11300.0,54.1603,54.1773,54.1603,54.1773,11300.0
2012-10-05 11:55:00,64.01,64.01,63.96,63.99,5400.0,54.1857,54.1857,54.1434,54.1688,5400.0
2012-10-05 12:00:00,63.99,63.99,63.95,63.96,6100.0,54.1688,54.1688,54.1349,54.1434,6100.0
2012-10-05 12:05:00,63.96,63.96,63.89,63.9,6200.0,54.1434,54.1434,54.0842,54.0926,6200.0
2012-10-05 12:10:00,63.89,63.99,63.89,63.99,7500.0,54.0842,54.1688,54.0842,54.1688,7500.0
2012-10-05 12:15:00,63.99,64.0,63.92,63.95,5100.0,54.1688,54.1773,54.1096,54.1349,5100.0
2012-10-05 12:20:00,63.95,63.95,63.92,63.93,5500.0,54.1349,54.1349,54.1096,54.118,5500.0
2012-10-05 12:25:00,63.94,64.0,63.93,63.96,9100.0,54.1265,54.1773,54.118,54.1434,9100.0
2012-10-05 12:30:00,63.97,63.98,63.92,63.94,7200.0,54.1519,54.1603,54.1096,54.1265,7200.0
2012-10-05 12:35:00,63.97,63.98,63.93,63.97,4600.0,54.1519,54.1603,54.118,54.1519,4600.0
2012-10-05 12:40:00,63.96,64.01,63.95,63.95,37900.0,54.1434,54.1857,54.1349,54.1349,37900.0
2012-10-05 12:45:00,63.95,63.95,63.8,63.86,12500.0,54.1349,54.1349,54.008,54.0588,12500.0
2012-10-05 12:50:00,63.88,63.9,63.85,63.86,4300.0,54.0757,54.0926,54.0503,54.0588,4300.0
2012-10-05 12:55:00,63.88,63.91,63.87,63.91,1800.0,54.0757,54.1011,54.0672,54.1011,1800.0
2012-10-05 13:00:00,63.91,63.95,63.9,63.9,5200.0,54.1011,54.1349,54.0926,54.0926,5200.0
2012-10-05 13:05:00,63.88,63.92,63.88,63.91,2800.0,54.0757,54.1096,54.0757,54.1011,2800.0
2012-10-05 13:10:00,63.91,63.94,63.91,63.91,3300.0,54.1011,54.1265,54.1011,54.1011,3300.0
2012-10-05 13:15:00,63.9,63.95,63.9,63.94,6600.0,54.0926,54.1349,54.0926,54.1265,6600.0
2012-10-05 13:20:00,63.94,63.95,63.89,63.9,11400.0,54.1265,54.1349,54.0842,54.0926,11400.0
2012-10-05 13:25:00,63.9,63.9,63.8,63.82,5100.0,54.0926,54.0926,54.008,54.0249,5100.0
2012-10-05 13:30:00,63.79,63.86,63.79,63.85,8900.0,53.9995,54.0588,53.9995,54.0503,8900.0
2012-10-05 13:35:00,63.83,63.86,63.83,63.84,6900.0,54.0334,54.0588,54.0334,54.0418,6900.0
2012-10-05 13:40:00,63.84,63.86,63.84,63.86,6900.0,54.0418,54.0588,54.0418,54.0588,6900.0
2012-10-05 13:45:00,63.86,63.89,63.78,63.81,8000.0,54.0588,54.0842,53.991,54.0164,8000.0
2012-10-05 13:50:00,63.8,63.91,63.8,63.9,11800.0,54.008,54.1011,54.008,54.0926,11800.0
2012-10-05 13:55:00,63.91,63.93,63.89,63.91,9500.0,54.1011,54.118,54.0842,54.1011,9500.0
2012-10-05 14:00:00,63.93,63.93,63.88,63.93,4500.0,54.118,54.118,54.0757,54.118,4500.0
2012-10-05 14:05:00,63.92,63.92,63.86,63.89,12100.0,54.1096,54.1096,54.0588,54.0842,12100.0
2012-10-05 14:10:00,63.88,63.94,63.81,63.91,31800.0,54.0757,54.1265,54.0164,54.1011,31800.0
2012-10-05 14:15:00,63.93,64.01,63.93,63.98,45700.0,54.118,54.1857,54.118,54.1603,45700.0
2012-10-05 14:20:00,63.97,63.99,63.97,63.97,17700.0,54.1519,54.1688,54.1519,54.1519,17700.0
2012-10-05 14:25:00,63.97,63.99,63.96,63.97,10300.0,54.1519,54.1688,54.1434,54.1519,10300.0
2012-10-05 14:30:00,63.97,63.98,63.9,63.9,11000.0,54.1519,54.1603,54.0926,54.0926,11000.0
2012-10-05 14:35:00,63.91,63.96,63.91,63.93,20100.0,54.1011,54.1434,54.1011,54.118,20100.0
2012-10-05 14:40:00,63.93,63.97,63.93,63.97,7500.0,54.118,54.1519,54.118,54.1519,7500.0
2012-10-05 14:45:00,63.96,63.97,63.92,63.93,11700.0,54.1434,54.1519,54.1096,54.118,11700.0
2012-10-05 14:50:00,63.93,63.95,63.84,63.85,49100.0,54.118,54.1349,54.0418,54.0503,49100.0
2012-10-05 14:55:00,63.82,63.88,63.79,63.79,17500.0,54.0249,54.0757,53.9995,53.9995,17500.0
2012-10-05 15:00:00,63.79,63.84,63.73,63.74,27300.0,53.9995,54.0418,53.9487,53.9572,27300.0
2012-10-05 15:05:00,63.74,63.78,63.7,63.77,15200.0,53.9572,53.991,53.9233,53.9826,15200.0
2012-10-05 15:10:00,63.77,63.82,63.69,63.81,18700.0,53.9826,54.0249,53.9149,54.0164,18700.0
2012-10-05 15:15:00,63.8,63.92,63.79,63.9,49100.0,54.008,54.1096,53.9995,54.0926,49100.0
2012-10-05 15:20:00,63.89,63.95,63.84,63.93,33700.0,54.0842,54.1349,54.0418,54.118,33700.0
2012-10-05 15:25:00,63.92,63.93,63.87,63.9,16700.0,54.1096,54.118,54.0672,54.0926,16700.0
2012-10-05 15:30:00,63.9,63.93,63.79,63.8,35600.0,54.0926,54.118,53.9995,54.008,35600.0
2012-10-05 15:35:00,63.8,63.8,63.7,63.71,29400.0,54.008,54.008,53.9233,53.9318,29400.0
2012-10-05 15:40:00,63.7,63.82,63.69,63.78,30800.0,53.9233,54.0249,53.9149,53.991,30800.0
2012-10-05 15:45:00,63.79,63.96,63.79,63.95,46900.0,53.9995,54.1434,53.9995,54.1349,46900.0
2012-10-05 15:50:00,63.95,63.95,63.87,63.9,45600.0,54.1349,54.1349,54.0672,54.0926,45600.0
2012-10-05 15:55:00,63.9,64.02,63.9,64.0,153600.0,54.0926,54.1942,54.0926,54.1773,153600.0
2012-10-08 09:30:00,63.59,63.64,63.21,63.38,18500.0,53.8302,53.8725,53.5085,53.6524,18500.0
2012-10-08 09:35:00,63.34,63.52,63.34,63.42,9100.0,53.6186,53.7709,53.6186,53.6863,9100.0
2012-10-08 09:40:00,63.45,63.64,63.45,63.54,14600.0,53.7117,53.8725,53.7117,53.7879,14600.0
2012-10-08 09:45:00,63.61,63.78,63.61,63.77,6500.0,53.8471,53.991,53.8471,53.9826,6500.0
2012-10-08 09:50:00,63.75,63.87,63.68,63.87,7800.0,53.9656,54.0672,53.9064,54.0672,7800.0
2012-10-08 09:55:00,63.87,63.89,63.79,63.83,8000.0,54.0672,54.0842,53.9995,54.0334,8000.0
2012-10-08 10:00:00,63.82,63.92,63.72,63.91,15300.0,54.0249,54.1096,53.9402,54.1011,15300.0
2012-10-08 10:05:00,63.92,63.95,63.78,63.85,6200.0,54.1096,54.1349,53.991,54.0503,6200.0
2012-10-08 10:10:00,63.86,63.89,63.8,63.84,16100.0,54.0588,54.0842,54.008,54.0418,16100.0
2012-10-08 10:15:00,63.82,63.83,63.66,63.76,6300.0,54.0249,54.0334,53.8895,53.9741,6300.0
2012-10-08 10:20:00,63.81,63.81,63.74,63.74,3600.0,54.0164,54.0164,53.9572,53.9572,3600.0
2012-10-08 10:25:00,63.75,63.75,63.67,63.67,2600.0,53.9656,53.9656,53.8979,53.8979,2600.0
2012-10-08 10:30:00,63.68,63.69,63.61,63.69,2600.0,53.9064,53.9149,53.8471,53.9149,2600.0
2012-10-08 10:35:00,63.68,63.78,63.68,63.78,17200.0,53.9064,53.991,53.9064,53.991,17200.0
2012-10-08 10:40:00,63.77,63.87,63.76,63.84,4000.0,53.9826,54.0672,53.9741,54.0418,4000.0
2012-10-08 10:45:00,63.86,63.86,63.72,63.75,5000.0,54.0588,54.0588,53.9402,53.9656,5000.0
2012-10-08 10:50:00,63.76,63.86,63.72,63.83,4100.0,53.9741,54.0588,53.9402,54.0334,4100.0
2012-10-08 10:55:00,63.78,63.9,63.78,63.87,8500.0,53.991,54.0926,53.991,54.0672,8500.0
2012-10-08 11:00:00,63.86,63.97,63.84,63.94,19100.0,54.0588,54.1519,54.0418,54.1265,19100.0
2012-10-08 11:05:00,63.91,63.95,63.87,63.9,33100.0,54.1011,54.1349,54.0672,54.0926,33100.0
2012-10-08 11:10:00,63.87,63.94,63.82,63.84,17000.0,54.0672,54.1265,54.0249,54.0418,17000.0
2012-10-08 11:15:00,63.84,63.92,63.69,63.74,17900.0,54.0418,54.1096,53.9149,53.9572,17900.0
2012-10-08 11:20:00,63.74,63.77,63.69,63.76,6000.0,53.9572,53.9826,53.9149,53.9741,6000.0
2012-10-08 11:25:00,63.75,63.77,63.7,63.77,16900.0,53.9656,53.9826,53.9233,53.9826,16900.0
2012-10-08 11:30:00,63.77,63.77,63.67,63.68,12100.0,53.9826,53.9826,53.8979,53.9064,12100.0
2012-10-08 11:35:00,63.68,63.68,63.55,63.6,7300.0,53.9064,53.9064,53.7963,53.8387,7300.0
2012-10-08 11:40:00,63.61,63.66,63.6,63.64,17400.0,53.8471,53.8895,53.8387,53.8725,17400.0
2012-10-08 11:45:00,63.64,63.71,63.6,63.68,10000.0,53.8725,53.9318,53.8387,53.9064,10000.0
2012-10-08 11:50:00,63.68,63.69,63.58,63.69,13500.0,53.9064,53.9149,53.8217,53.9149,13500.0
2012-10-08 11:55:00,63.67,63.71,63.6,63.7,27900.0,53.8979,53.9318,53.8387,53.9233,27900.0
2012-10-08 12:00:00,63.71,63.71,63.6,63.61,18400.0,53.9318,53.9318,53.8387,53.8471,18400.0
2012-10-08 12:05:00,63.62,63.7,63.61,63.66,12800.0,53.8556,53.9233,53.8471,53.8895,12800.0
2012-10-08 12:10:00,63.64,63.67,63.6,63.61,12800.0,53.8725,53.8979,53.8387,53.8471,12800.0
2012-10-08 12:15:00,63.62,63.79,63.61,63.77,14100.0,53.8556,53.9995,53.8471,53.9826,14100.0
2012-10-08 12:20:00,63.77,63.77,63.68,63.69,3800.0,53.9826,53.9826,53.9064,53.9149,3800.0
2012-10-08 12:25:00,63.66,63.69,63.64,63.66,8600.0,53.8895,53.9149,53.8725,53.8895,8600.0
2012-10-08 12:30:00,63.66,63.7,63.64,63.7,16800.0,53.8895,53.9233,53.8725,53.9233,16800.0
2012-10-08 12:35:00,63.69,63.73,63.69,63.73,2700.0,53.9149,53.9487,53.9149,53.9487,2700.0
2012-10-08 12:40:00,63.73,63.73,63.67,63.72,12500.0,53.9487,53.9487,53.8979,53.9402,12500.0
2012-10-08 12:45:00,63.71,63.73,63.7,63.71,2700.0,53.9318,53.9487,53.9233,53.9318,2700.0
2012-10-08 12:50:00,63.72,63.74,63.72,63.72,2000.0,53.9402,53.9572,53.9402,53.9402,2000.0
2012-10-08 12:55:00,63.71,63.77,63.7,63.77,6000.0,53.9318,53.9826,53.9233,53.9826,6000.0
2012-10-08 13:00:00,63.77,63.83,63.73,63.73,10300.0,53.9826,54.0334,53.9487,53.9487,10300.0
2012-10-08 13:05:00,63.72,63.72,63.66,63.67,4100.0,53.9402,53.9402,53.8895,53.8979,4100.0
2012-10-08 13:10:00,63.69,63.71,63.68,63.71,600.0,53.9149,53.9318,53.9064,53.9318,600.0
2012-10-08 13:15:00,63.7,63.71,63.68,63.68,1700.0,53.9233,53.9318,53.9064,53.9064,1700.0
2012-10-08 13:20:00,63.68,63.69,63.66,63.68,5200.0,53.9064,53.9149,53.8895,53.9064,5200.0
2012-10-08 13:25:00,63.66,63.67,63.62,63.62,2000.0,53.8895,53.8979,53.8556,53.8556,2000.0
2012-10-08 13:30:00,63.63,63.65,63.59,63.63,5400.0,53.8641,53.881,53.8302,53.8641,5400.0
2012-10-08 13:35:00,63.65,63.65,63.6,63.6,1700.0,53.881,53.881,53.8387,53.8387,1700.0
2012-10-08 13:40:00,63.6,63.62,63.56,63.6,5400.0,53.8387,53.8556,53.8048,53.8387,5400.0
2012-10-08 13:45:00,63.6,63.6,63.54,63.54,4100.0,53.8387,53.8387,53.7879,53.7879,4100.0
2012-10-08 13:50:00,63.55,63.56,63.5,63.5,3700.0,53.7963,53.8048,53.754,53.754,3700.0
2012-10-08 13:55:00,63.51,63.52,63.44,63.47,10600.0,53.7625,53.7709,53.7032,53.7286,10600.0
2012-10-08 14:00:00,63.49,63.53,63.48,63.5,5600.0,53.7455,53.7794,53.7371,53.754,5600.0
2012-10-08 14:05:00,63.51,63.51,63.47,63.49,2000.0,53.7625,53.7625,53.7286,53.7455,2000.0
2012-10-08 14:10:00,63.47,63.5,63.44,63.44,2900.0,53.7286,53.754,53.7032,53.7032,2900.0
2012-10-08 14:15:00,63.45,63.48,63.44,63.48,3000.0,53.7117,53.7371,53.7032,53.7371,3000.0
2012-10-08 14:20:00,63.48,63.49,63.43,63.45,5000.0,53.7371,53.7455,53.6948,53.7117,5000.0
2012-10-08 14:25:00,63.46,63.47,63.44,63.45,6300.0,53.7202,53.7286,53.7032,53.7117,6300.0
2012-10-08 14:30:00,63.46,63.49,63.44,63.46,37500.0,53.7202,53.7455,53.7032,53.7202,37500.0
2012-10-08 14:35:00,63.47,63.49,63.46,63.47,23500.0,53.7286,53.7455,53.7202,53.7286,23500.0
2012-10-08 14:40:00,63.47,63.5,63.44,63.46,45800.0,53.7286,53.754,53.7032,53.7202,45800.0
2012-10-08 14:45:00,63.45,63.47,63.42,63.45,5800.0,53.7117,53.7286,53.6863,53.7117,5800.0
2012-10-08 14:50:00,63.46,63.48,63.45,63.46,2000.0,53.7202,53.7371,53.7117,53.7202,2000.0
2012-10-08 14:55:00,63.46,63.47,63.45,63.47,2400.0,53.7202,53.7286,53.7117,53.7286,2400.0
2012-10-08 15:00:00,63.47,63.57,63.47,63.57,5700.0,53.7286,53.8133,53.7286,53.8133,5700.0
2012-10-08 15:05:00,63.55,63.55,63.53,63.54,1700.0,53.7963,53.7963,53.7794,53.7879,1700.0
2012-10-08 15:10:00,63.54,63.54,63.52,63.52,1100.0,53.7879,53.7879,53.7709,53.7709,1100.0
2012-10-08 15:15:00,63.52,63.58,63.51,63.54,4500.0,53.7709,53.8217,53.7625,53.7879,4500.0
2012-10-08 15:20:00,63.53,63.57,63.51,63.52,115400.0,53.7794,53.8133,53.7625,53.7709,115400.0
2012-10-08 15:25:00,63.53,63.55,63.51,63.55,1700.0,53.7794,53.7963,53.7625,53.7963,1700.0
2012-10-08 15:30:00,63.55,63.57,63.52,63.56,8800.0,53.7963,53.8133,53.7709,53.8048,8800.0
2012-10-08 15:35:00,63.56,63.57,63.53,63.54,11200.0,53.8048,53.8133,53.7794,53.7879,11200.0
2012-10-08 15:40:00,63.53,63.54,63.48,63.5,7200.0,53.7794,53.7879,53.7371,53.754,7200.0
2012-10-08 15:45:00,63.5,63.51,63.45,63.48,15800.0,53.754,53.7625,53.7117,53.7371,15800.0
2012-10-08 15:50:00,63.49,63.51,63.46,63.48,15600.0,53.7455,53.7625,53.7202,53.7371,15600.0
2012-10-08 15:55:00,63.49,63.5,63.44,63.44,33600.0,53.7455,53.754,53.7032,53.7032,33600.0
2012-10-09 09:30:00,63.34,63.39,63.12,63.36,17900.0,53.6186,53.6609,53.4323,53.6355,17900.0
2012-10-09 09:35:00,63.37,63.74,63.37,63.57,9800.0,53.644,53.9572,53.644,53.8133,9800.0
2012-10-09 09:40:00,63.52,63.71,63.49,63.7,8900.0,53.7709,53.9318,53.7455,53.9233,8900.0
2012-10-09 09:45:00,63.68,63.7,63.42,63.43,20800.0,53.9064,53.9233,53.6863,53.6948,20800.0
2012-10-09 09:50:00,63.45,63.49,63.43,63.47,17600.0,53.7117,53.7455,53.6948,53.7286,17600.0
2012-10-09 09:55:00,63.48,63.49,63.39,63.44,20800.0,53.7371,53.7455,53.6609,53.7032,20800.0
2012-10-09 10:00:00,63.43,63.48,63.4,63.42,19600.0,53.6948,53.7371,53.6694,53.6863,19600.0
2012-10-09 10:05:00,63.41,63.47,63.35,63.39,13800.0,53.6778,53.7286,53.627,53.6609,13800.0
2012-10-09 10:10:00,63.39,63.47,63.36,63.38,14500.0,53.6609,53.7286,53.6355,53.6524,14500.0
2012-10-09 10:15:00,63.39,63.44,63.28,63.33,11500.0,53.6609,53.7032,53.5678,53.6101,11500.0
2012-10-09 10:20:00,63.31,63.33,63.27,63.28,10600.0,53.5932,53.6101,53.5593,53.5678,10600.0
2012-10-09 10:25:00,63.29,63.29,63.14,63.21,11700.0,53.5762,53.5762,53.4493,53.5085,11700.0
2012-10-09 10:30:00,63.22,63.38,63.22,63.37,11700.0,53.517,53.6524,53.517,53.644,11700.0
2012-10-09 10:35:00,63.37,63.37,63.26,63.26,20500.0,53.644,53.644,53.5508,53.5508,20500.0
2012-10-09 10:40:00,63.26,63.31,63.21,63.21,21200.0,53.5508,53.5932,53.5085,53.5085,21200.0
2012-10-09 10:45:00,63.19,63.2,62.91,62.91,14200.0,53.4916,53.5001,53.2546,53.2546,14200.0
2012-10-09 10:50:00,62.93,62.93,62.81,62.86,12000.0,53.2715,53.2715,53.1699,53.2122,12000.0
2012-10-09 10:55:00,62.88,62.88,62.71,62.85,9700.0,53.2292,53.2292,53.0853,53.2038,9700.0
2012-10-09 11:00:00,62.85,62.88,62.76,62.88,10500.0,53.2038,53.2292,53.1276,53.2292,10500.0
2012-10-09 11:05:00,62.88,62.92,62.87,62.9,6100.0,53.2292,53.263,53.2207,53.2461,6100.0
2012-10-09 11:10:00,62.9,62.91,62.88,62.89,9700.0,53.2461,53.2546,53.2292,53.2376,9700.0
2012-10-09 11:15:00,62.88,62.88,62.68,62.69,10500.0,53.2292,53.2292,53.0599,53.0683,10500.0
2012-10-09 11:20:00,62.71,62.75,62.66,62.66,17900.0,53.0853,53.1191,53.0429,53.0429,17900.0
2012-10-09 11:25:00,62.66,62.72,62.63,62.66,17400.0,53.0429,53.0937,53.0175,53.0429,17400.0
2012-10-09 11:30:00,62.67,62.68,62.61,62.65,16800.0,53.0514,53.0599,53.0006,53.0345,16800.0
2012-10-09 11:35:00,62.64,62.64,62.56,62.57,11600.0,53.026,53.026,52.9583,52.9667,11600.0
2012-10-09 11:40:00,62.58,62.62,62.54,62.58,8200.0,52.9752,53.0091,52.9414,52.9752,8200.0
2012-10-09 11:45:00,62.57,62.57,62.45,62.5,17800.0,52.9667,52.9667,52.8652,52.9075,17800.0
2012-10-09 11:50:00,62.51,62.54,62.47,62.54,11800.0,52.916,52.9414,52.8821,52.9414,11800.0
2012-10-09 11:55:00,62.53,62.54,62.48,62.48,18100.0,52.9329,52.9414,52.8906,52.8906,18100.0
2012-10-09 12:00:00,62.5,62.59,62.5,62.55,6100.0,52.9075,52.9837,52.9075,52.9498,6100.0
2012-10-09 12:05:00,62.54,62.57,62.52,62.56,11600.0,52.9414,52.9667,52.9244,52.9583,11600.0
2012-10-09 12:10:00,62.57,62.66,62.52,62.66,13200.0,52.9667,53.0429,52.9244,53.0429,13200.0
2012-10-09 12:15:00,62.66,62.69,62.59,62.6,5300.0,53.0429,53.0683,52.9837,52.9921,5300.0
2012-10-09 12:20:00,62.58,62.63,62.57,62.62,22400.0,52.9752,53.0175,52.9667,53.0091,22400.0
2012-10-09 12:25:00,62.6,62.65,62.6,62.63,3100.0,52.9921,53.0345,52.9921,53.0175,3100.0
2012-10-09 12:30:00,62.64,62.65,62.6,62.61,7300.0,53.026,53.0345,52.9921,53.0006,7300.0
2012-10-09 12:35:00,62.63,62.67,62.62,62.66,5700.0,53.0175,53.0514,53.0091,53.0429,5700.0
2012-10-09 12:40:00,62.64,62.64,62.61,62.61,4600.0,53.026,53.026,53.0006,53.0006,4600.0
2012-10-09 12:45:00,62.61,62.61,62.51,62.53,8200.0,53.0006,53.0006,52.916,52.9329,8200.0
2012-10-09 12:50:00,62.54,62.55,62.45,62.48,4700.0,52.9414,52.9498,52.8652,52.8906,4700.0
2012-10-09 12:55:00,62.47,62.48,62.42,62.42,5800.0,52.8821,52.8906,52.8398,52.8398,5800.0
2012-10-09 13:00:00,62.44,62.5,62.37,62.49,8600.0,52.8567,52.9075,52.7974,52.899,8600.0
2012-10-09 13:05:00,62.47,62.52,62.46,62.52,3800.0,52.8821,52.9244,52.8736,52.9244,3800.0
2012-10-09 13:10:00,62.52,62.57,62.51,62.57,4200.0,52.9244,52.9667,52.916,52.9667,4200.0
2012-10-09 13:15:00,62.58,62.58,62.52,62.58,5400.0,52.9752,52.9752,52.9244,52.9752,5400.0
2012-10-09 13:20:00,62.57,62.58,62.54,62.58,4900.0,52.9667,52.9752,52.9414,52.9752,4900.0
2012-10-09 13:25:00,62.59,62.63,62.57,62.6,4400.0,52.9837,53.0175,52.9667,52.9921,4400.0
2012-10-09 13:30:00,62.6,62.6,62.55,62.56,4200.0,52.9921,52.9921,52.9498,52.9583,4200.0
2012-10-09 13:35:00,62.56,62.58,62.53,62.53,3600.0,52.9583,52.9752,52.9329,52.9329,3600.0
2012-10-09 13:40:00,62.54,62.56,62.54,62.56,1600.0,52.9414,52.9583,52.9414,52.9583,1600.0
2012-10-09 13:45:00,62.55,62.6,62.55,62.59,7500.0,52.9498,52.9921,52.9498,52.9837,7500.0
2012-10-09 13:50:00,62.56,62.64,62.55,62.56,4600.0,52.9583,53.026,52.9498,52.9583,4600.0
2012-10-09 13:55:00,62.57,62.58,62.53,62.55,4800.0,52.9667,52.9752,52.9329,52.9498,4800.0
2012-10-09 14:00:00,62.56,62.61,62.53,62.56,5000.0,52.9583,53.0006,52.9329,52.9583,5000.0
2012-10-09 14:05:00,62.56,62.57,62.52,62.54,4300.0,52.9583,52.9667,52.9244,52.9414,4300.0
2012-10-09 14:10:00,62.54,62.55,62.46,62.46,6000.0,52.9414,52.9498,52.8736,52.8736,6000.0
2012-10-09 14:15:00,62.47,62.54,62.44,62.51,12600.0,52.8821,52.9414,52.8567,52.916,12600.0
2012-10-09 14:20:00,62.53,62.56,62.47,62.5,21600.0,52.9329,52.9583,52.8821,52.9075,21600.0
2012-10-09 14:25:00,62.49,62.58,62.49,62.53,31200.0,52.899,52.9752,52.899,52.9329,31200.0
2012-10-09 14:30:00,62.52,62.52,62.45,62.51,17800.0,52.9244,52.9244,52.8652,52.916,17800.0
2012-10-09 14:35:00,62.53,62.58,62.46,62.46,14100.0,52.9329,52.9752,52.8736,52.8736,14100.0
2012-10-09 14:40:00,62.46,62.52,62.38,62.52,7200.0,52.8736,52.9244,52.8059,52.9244,7200.0
2012-10-09 14:45:00,62.5,62.54,62.47,62.51,7500.0,52.9075,52.9414,52.8821,52.916,7500.0
2012-10-09 14:50:00,62.51,62.52,62.46,62.52,8800.0,52.916,52.9244,52.8736,52.9244,8800.0
2012-10-09 14:55:00,62.52,62.54,62.5,62.54,4000.0,52.9244,52.9414,52.9075,52.9414,4000.0
2012-10-09 15:00:00,62.53,62.59,62.52,62.53,56400.0,52.9329,52.9837,52.9244,52.9329,56400.0
2012-10-09 15:05:00,62.54,62.58,62.5,62.51,30100.0,52.9414,52.9752,52.9075,52.916,30100.0
2012-10-09 15:10:00,62.52,62.57,62.48,62.56,34600.0,52.9244,52.9667,52.8906,52.9583,34600.0
2012-10-09 15:15:00,62.57,62.59,62.52,62.55,26900.0,52.9667,52.9837,52.9244,52.9498,26900.0
2012-10-09 15:20:00,62.55,62.58,62.5,62.54,19600.0,52.9498,52.9752,52.9075,52.9414,19600.0
2012-10-09 15:25:00,62.55,62.57,62.52,62.53,14900.0,52.9498,52.9667,52.9244,52.9329,14900.0
2012-10-09 15:30:00,62.54,62.56,62.44,62.45,25600.0,52.9414,52.9583,52.8567,52.8652,25600.0
2012-10-09 15:35:00,62.46,62.56,62.46,62.51,17500.0,52.8736,52.9583,52.8736,52.916,17500.0
2012-10-09 15:40:00,62.51,62.58,62.51,62.52,23200.0,52.916,52.9752,52.916,52.9244,23200.0
2012-10-09 15:45:00,62.51,62.58,62.47,62.53,38200.0,52.916,52.9752,52.8821,52.9329,38200.0
2012-10-09 15:50:00,62.52,62.56,62.51,62.52,41800.0,52.9244,52.9583,52.916,52.9244,41800.0
2012-10-09 15:55:00,62.53,62.54,62.5,62.54,82700.0,52.9329,52.9414,52.9075,52.9414,82700.0
2012-10-10 09:30:00,62.61,62.77,62.46,62.72,12200.0,53.0006,53.1361,52.8736,53.0937,12200.0
2012-10-10 09:35:00,62.77,62.77,62.49,62.54,10100.0,53.1361,53.1361,52.899,52.9414,10100.0
2012-10-10 09:40:00,62.54,62.59,62.46,62.5,12900.0,52.9414,52.9837,52.8736,52.9075,12900.0
2012-10-10 09:45:00,62.47,62.55,62.31,62.31,8800.0,52.8821,52.9498,52.7467,52.7467,8800.0
2012-10-10 09:50:00,62.29,62.47,62.29,62.32,19900.0,52.7297,52.8821,52.7297,52.7551,19900.0
2012-10-10 09:55:00,62.31,62.31,62.05,62.1,37200.0,52.7467,52.7467,52.5266,52.5689,37200.0
2012-10-10 10:00:00,62.08,62.45,62.06,62.42,215400.0,52.552,52.8652,52.535,52.8398,215400.0
2012-10-10 10:05:00,62.41,62.51,62.41,62.49,12300.0,52.8313,52.916,52.8313,52.899,12300.0
2012-10-10 10:10:00,62.5,62.62,62.45,62.47,14400.0,52.9075,53.0091,52.8652,52.8821,14400.0
2012-10-10 10:15:00,62.47,62.5,62.43,62.47,4500.0,52.8821,52.9075,52.8482,52.8821,4500.0
2012-10-10 10:20:00,62.48,62.56,62.45,62.51,3800.0,52.8906,52.9583,52.8652,52.916,3800.0
2012-10-10 10:25:00,62.53,62.71,62.53,62.66,15400.0,52.9329,53.0853,52.9329,53.0429,15400.0
2012-10-10 10:30:00,62.66,62.75,62.65,62.66,10600.0,53.0429,53.1191,53.0345,53.0429,10600.0
2012-10-10 10:35:00,62.67,62.69,62.58,62.59,12300.0,53.0514,53.0683,52.9752,52.9837,12300.0
2012-10-10 10:40:00,62.6,62.61,62.52,62.55,7500.0,52.9921,53.0006,52.9244,52.9498,7500.0
2012-10-10 10:45:00,62.54,62.55,62.5,62.54,4400.0,52.9414,52.9498,52.9075,52.9414,4400.0
2012-10-10 10:50:00,62.5,62.61,62.5,62.61,5800.0,52.9075,53.0006,52.9075,53.0006,5800.0
2012-10-10 10:55:00,62.6,62.65,62.6,62.62,1900.0,52.9921,53.0345,52.9921,53.0091,1900.0
2012-10-10 11:00:00,62.56,62.56,62.51,62.51,6800.0,52.9583,52.9583,52.916,52.916,6800.0
2012-10-10 11:05:00,62.51,62.59,62.48,62.58,10700.0,52.916,52.9837,52.8906,52.9752,10700.0
2012-10-10 11:10:00,62.58,62.71,62.58,62.67,16300.0,52.9752,53.0853,52.9752,53.0514,16300.0
2012-10-10 11:15:00,62.67,62.69,62.65,62.68,10600.0,53.0514,53.0683,53.0345,53.0599,10600.0
2012-10-10 11:20:00,62.67,62.74,62.67,62.71,4800.0,53.0514,53.1107,53.0514,53.0853,4800.0
2012-10-10 11:25:00,62.7,62.74,62.69,62.7,5400.0,53.0768,53.1107,53.0683,53.0768,5400.0
2012-10-10 11:30:00,62.7,62.73,62.65,62.65,6600.0,53.0768,53.1022,53.0345,53.0345,6600.0
2012-10-10 11:35:00,62.64,62.67,62.56,62.6,4900.0,53.026,53.0514,52.9583,52.9921,4900.0
2012-10-10 11:40:00,62.59,62.61,62.56,62.6,4400.0,52.9837,53.0006,52.9583,52.9921,4400.0
2012-10-10 11:45:00,62.59,62.63,62.57,62.62,4000.0,52.9837,53.0175,52.9667,53.0091,4000.0
2012-10-10 11:50:00,62.59,62.59,62.36,62.43,8800.0,52.9837,52.9837,52.789,52.8482,8800.0
2012-10-10 11:55:00,62.36,62.51,62.36,62.46,7300.0,52.789,52.916,52.789,52.8736,7300.0
2012-10-10 12:00:00,62.48,62.52,62.46,62.51,15300.0,52.8906,52.9244,52.8736,52.916,15300.0
2012-10-10 12:05:00,62.52,62.53,62.47,62.5,5000.0,52.9244,52.9329,52.8821,52.9075,5000.0
2012-10-10 12:10:00,62.58,62.58,62.55,62.56,1200.0,52.9752,52.9752,52.9498,52.9583,1200.0
2012-10-10 12:15:00,62.56,62.56,62.44,62.45,5200.0,52.9583,52.9583,52.8567,52.8652,5200.0
2012-10-10 12:20:00,62.45,62.56,62.42,62.54,7400.0,52.8652,52.9583,52.8398,52.9414,7400.0
2012-10-10 12:25:00,62.55,62.56,62.49,62.55,2400.0,52.9498,52.9583,52.899,52.9498,2400.0
2012-10-10 12:30:00,62.55,62.55,62.44,62.47,3500.0,52.9498,52.9498,52.8567,52.8821,3500.0
2012-10-10 12:35:00,62.47,62.47,62.35,62.39,7700.0,52.8821,52.8821,52.7805,52.8144,7700.0
2012-10-10 12:40:00,62.39,62.4,62.38,62.39,1400.0,52.8144,52.8228,52.8059,52.8144,1400.0
2012-10-10 12:45:00,62.38,62.38,62.28,62.29,11700.0,52.8059,52.8059,52.7213,52.7297,11700.0
2012-10-10 12:50:00,62.29,62.36,62.27,62.3,7100.0,52.7297,52.789,52.7128,52.7382,7100.0
2012-10-10 12:55:00,62.28,62.29,62.19,62.2,7200.0,52.7213,52.7297,52.6451,52.6535,7200.0
2012-10-10 13:00:00,62.2,62.24,62.18,62.2,13200.0,52.6535,52.6874,52.6366,52.6535,13200.0
2012-10-10 13:05:00,62.19,62.27,62.17,62.25,15000.0,52.6451,52.7128,52.6281,52.6959,15000.0
2012-10-10 13:10:00,62.25,62.34,62.25,62.28,16200.0,52.6959,52.772,52.6959,52.7213,16200.0
2012-10-10 13:15:00,62.29,62.36,62.28,62.3,7100.0,52.7297,52.789,52.7213,52.7382,7100.0
2012-10-10 13:20:00,62.3,62.42,62.3,62.42,4400.0,52.7382,52.8398,52.7382,52.8398,4400.0
2012-10-10 13:25:00,62.41,62.41,62.38,62.4,2700.0,52.8313,52.8313,52.8059,52.8228,2700.0
2012-10-10 13:30:00,62.38,62.4,62.33,62.38,3000.0,52.8059,52.8228,52.7636,52.8059,3000.0
2012-10-10 13:35:00,62.39,62.44,62.36,62.38,2300.0,52.8144,52.8567,52.789,52.8059,2300.0
2012-10-10 13:40:00,62.38,62.39,62.28,62.29,6000.0,52.8059,52.8144,52.7213,52.7297,6000.0
2012-10-10 13:45:00,62.3,62.33,62.23,62.31,4000.0,52.7382,52.7636,52.6789,52.7467,4000.0
2012-10-10 13:50:00,62.31,62.32,62.25,62.26,8400.0,52.7467,52.7551,52.6959,52.7043,8400.0
2012-10-10 13:55:00,62.26,62.29,62.2,62.22,5600.0,52.7043,52.7297,52.6535,52.6705,5600.0
2012-10-10 14:00:00,62.22,62.36,62.21,62.27,10100.0,52.6705,52.789,52.662,52.7128,10100.0
2012-10-10 14:05:00,62.27,62.39,62.27,62.39,5600.0,52.7128,52.8144,52.7128,52.8144,5600.0
2012-10-10 14:10:00,62.39,62.4,62.27,62.29,4400.0,52.8144,52.8228,52.7128,52.7297,4400.0
2012-10-10 14:15:00,62.25,62.32,62.25,62.32,4100.0,52.6959,52.7551,52.6959,52.7551,4100.0
2012-10-10 14:20:00,62.29,62.34,62.26,62.31,8400.0,52.7297,52.772,52.7043,52.7467,8400.0
2012-10-10 14:25:00,62.33,62.39,62.32,62.39,4500.0,52.7636,52.8144,52.7551,52.8144,4500.0
2012-10-10 14:30:00,62.36,62.4,62.35,62.35,3200.0,52.789,52.8228,52.7805,52.7805,3200.0
2012-10-10 14:35:00,62.35,62.37,62.29,62.29,6400.0,52.7805,52.7974,52.7297,52.7297,6400.0
2012-10-10 14:40:00,62.3,62.33,62.25,62.33,6200.0,52.7382,52.7636,52.6959,52.7636,6200.0
2012-10-10 14:45:00,62.33,62.34,62.26,62.31,4900.0,52.7636,52.772,52.7043,52.7467,4900.0
2012-10-10 14:50:00,62.34,62.38,62.3,62.38,3800.0,52.772,52.8059,52.7382,52.8059,3800.0
2012-10-10 14:55:00,62.38,62.38,62.33,62.35,4800.0,52.8059,52.8059,52.7636,52.7805,4800.0
2012-10-10 15:00:00,62.35,62.41,62.34,62.4,10900.0,52.7805,52.8313,52.772,52.8228,10900.0
2012-10-10 15:05:00,62.39,62.47,62.34,62.47,15200.0,52.8144,52.8821,52.772,52.8821,15200.0
2012-10-10 15:10:00,62.48,62.51,62.42,62.48,12800.0,52.8906,52.916,52.8398,52.8906,12800.0
2012-10-10 15:15:00,62.47,62.5,62.35,62.37,10500.0,52.8821,52.9075,52.7805,52.7974,10500.0
2012-10-10 15:20:00,62.36,62.39,62.32,62.36,8000.0,52.789,52.8144,52.7551,52.789,8000.0
2012-10-10 15:25:00,62.36,62.49,62.36,62.4,10300.0,52.789,52.899,52.789,52.8228,10300.0
2012-10-10 15:30:00,62.38,62.44,62.35,62.38,16400.0,52.8059,52.8567,52.7805,52.8059,16400.0
2012-10-10 15:35:00,62.38,62.39,62.34,62.39,12500.0,52.8059,52.8144,52.772,52.8144,12500.0
2012-10-10 15:40:00,62.39,62.41,62.36,62.39,14700.0,52.8144,52.8313,52.789,52.8144,14700.0
2012-10-10 15:45:00,62.38,62.39,62.34,62.36,11500.0,52.8059,52.8144,52.772,52.789,11500.0
2012-10-10 15:50:00,62.35,62.38,62.27,62.37,23400.0,52.7805,52.8059,52.7128,52.7974,23400.0
2012-10-10 15:55:00,62.37,62.4,62.31,62.39,48200.0,52.7974,52.8228,52.7467,52.8144,48200.0
2012-10-11 09:30:00,62.93,63.18,62.84,63.08,28100.0,53.2715,53.4831,53.1953,53.3985,28100.0
2012-10-11 09:35:00,63.08,63.21,62.95,62.98,20800.0,53.3985,53.5085,53.2884,53.3138,20800.0
2012-10-11 09:40:00,62.96,63.02,62.96,63.0,15100.0,53.2969,53.3477,53.2969,53.3308,15100.0
2012-10-11 09:45:00,63.01,63.01,62.93,63.01,11500.0,53.3392,53.3392,53.2715,53.3392,11500.0
2012-10-11 09:50:00,63.0,63.04,62.99,63.04,8100.0,53.3308,53.3646,53.3223,53.3646,8100.0
2012-10-11 09:55:00,63.04,63.05,62.97,63.01,16800.0,53.3646,53.3731,53.3054,53.3392,16800.0
2012-10-11 10:00:00,62.99,63.06,62.96,63.0,11400.0,53.3223,53.3815,53.2969,53.3308,11400.0
2012-10-11 10:05:00,63.01,63.15,62.98,63.15,12600.0,53.3392,53.4577,53.3138,53.4577,12600.0
2012-10-11 10:10:00,63.15,63.15,63.09,63.12,22000.0,53.4577,53.4577,53.4069,53.4323,22000.0
2012-10-11 10:15:00,63.13,63.34,63.13,63.31,116300.0,53.4408,53.6186,53.4408,53.5932,116300.0
2012-10-11 10:20:00,63.31,63.37,63.3,63.34,12800.0,53.5932,53.644,53.5847,53.6186,12800.0
2012-10-11 10:25:00,63.34,63.36,63.31,63.31,12200.0,53.6186,53.6355,53.5932,53.5932,12200.0
2012-10-11 10:30:00,63.33,63.33,63.29,63.3,9900.0,53.6101,53.6101,53.5762,53.5847,9900.0
2012-10-11 10:35:00,63.29,63.31,63.23,63.23,11800.0,53.5762,53.5932,53.5255,53.5255,11800.0
2012-10-11 10:40:00,63.24,63.35,63.24,63.33,13400.0,53.5339,53.627,53.5339,53.6101,13400.0
2012-10-11 10:45:00,63.33,63.33,63.31,63.32,4500.0,53.6101,53.6101,53.5932,53.6016,4500.0
2012-10-11 10:50:00,63.33,63.39,63.33,63.36,7900.0,53.6101,53.6609,53.6101,53.6355,7900.0
2012-10-11 10:55:00,63.38,63.38,63.32,63.38,13600.0,53.6524,53.6524,53.6016,53.6524,13600.0
2012-10-11 11:00:00,63.41,63.46,63.4,63.42,8000.0,53.6778,53.7202,53.6694,53.6863,8000.0
2012-10-11 11:05:00,63.42,63.42,63.35,63.39,8300.0,53.6863,53.6863,53.627,53.6609,8300.0
2012-10-11 11:10:00,63.39,63.41,63.38,63.39,4200.0,53.6609,53.6778,53.6524,53.6609,4200.0
2012-10-11 11:15:00,63.38,63.39,63.25,63.25,9700.0,53.6524,53.6609,53.5424,53.5424,9700.0
2012-10-11 11:20:00,63.26,63.31,63.26,63.28,6900.0,53.5508,53.5932,53.5508,53.5678,6900.0
2012-10-11 11:25:00,63.29,63.29,63.21,63.24,6800.0,53.5762,53.5762,53.5085,53.5339,6800.0
2012-10-11 11:30:00,63.22,63.22,63.13,63.19,9600.0,53.517,53.517,53.4408,53.4916,9600.0
2012-10-11 11:35:00,63.19,63.28,63.18,63.28,9400.0,53.4916,53.5678,53.4831,53.5678,9400.0
2012-10-11 11:40:00,63.27,63.27,63.18,63.24,9200.0,53.5593,53.5593,53.4831,53.5339,9200.0
2012-10-11 11:45:00,63.21,63.28,63.2,63.28,7200.0,53.5085,53.5678,53.5001,53.5678,7200.0
2012-10-11 11:50:00,63.26,63.26,63.15,63.16,31700.0,53.5508,53.5508,53.4577,53.4662,31700.0
2012-10-11 11:55:00,63.17,63.17,63.14,63.16,13200.0,53.4747,53.4747,53.4493,53.4662,13200.0
2012-10-11 12:00:00,63.16,63.17,63.12,63.16,15800.0,53.4662,53.4747,53.4323,53.4662,15800.0
2012-10-11 12:05:00,63.17,63.2,63.16,63.2,4900.0,53.4747,53.5001,53.4662,53.5001,4900.0
2012-10-11 12:10:00,63.21,63.26,63.18,63.22,12400.0,53.5085,53.5508,53.4831,53.517,12400.0
2012-10-11 12:15:00,63.23,63.29,63.21,63.21,7500.0,53.5255,53.5762,53.5085,53.5085,7500.0
2012-10-11 12:20:00,63.21,63.24,63.16,63.23,7300.0,53.5085,53.5339,53.4662,53.5255,7300.0
2012-10-11 12:25:00,63.25,63.25,63.2,63.24,3700.0,53.5424,53.5424,53.5001,53.5339,3700.0
2012-10-11 12:30:00,63.24,63.26,63.2,63.21,5700.0,53.5339,53.5508,53.5001,53.5085,5700.0
2012-10-11 12:35:00,63.2,63.23,63.19,63.2,900.0,53.5001,53.5255,53.4916,53.5001,900.0
2012-10-11 12:40:00,63.19,63.19,63.04,63.04,6300.0,53.4916,53.4916,53.3646,53.3646,6300.0
2012-10-11 12:45:00,63.04,63.16,63.04,63.12,8500.0,53.3646,53.4662,53.3646,53.4323,8500.0
2012-10-11 12:50:00,63.13,63.15,63.12,63.13,2100.0,53.4408,53.4577,53.4323,53.4408,2100.0
2012-10-11 12:55:00,63.13,63.15,63.07,63.11,6400.0,53.4408,53.4577,53.39,53.4239,6400.0
2012-10-11 13:00:00,63.1,63.13,63.01,63.13,8600.0,53.4154,53.4408,53.3392,53.4408,8600.0
2012-10-11 13:05:00,63.13,63.14,63.11,63.12,1700.0,53.4408,53.4493,53.4239,53.4323,1700.0
2012-10-11 13:10:00,63.11,63.12,63.07,63.07,5300.0,53.4239,53.4323,53.39,53.39,5300.0
2012-10-11 13:15:00,63.08,63.1,63.08,63.1,3900.0,53.3985,53.4154,53.3985,53.4154,3900.0
2012-10-11 13:20:00,63.1,63.1,63.0,63.04,4800.0,53.4154,53.4154,53.3308,53.3646,4800.0
2012-10-11 13:25:00,63.03,63.11,63.03,63.05,8800.0,53.3561,53.4239,53.3561,53.3731,8800.0
2012-10-11 13:30:00,63.06,63.07,63.0,63.05,12100.0,53.3815,53.39,53.3308,53.3731,12100.0
2012-10-11 13:35:00,63.05,63.05,63.02,63.02,5900.0,53.3731,53.3731,53.3477,53.3477,5900.0
2012-10-11 13:40:00,63.01,63.06,62.97,63.04,31200.0,53.3392,53.3815,53.3054,53.3646,31200.0
2012-10-11 13:45:00,63.04,63.1,63.03,63.03,9100.0,53.3646,53.4154,53.3561,53.3561,9100.0
2012-10-11 13:50:00,63.03,63.03,62.92,62.98,8700.0,53.3561,53.3561,53.263,53.3138,8700.0
2012-10-11 13:55:00,62.98,63.04,62.98,62.98,5600.0,53.3138,53.3646,53.3138,53.3138,5600.0
2012-10-11 14:00:00,62.99,63.02,62.99,63.02,11400.0,53.3223,53.3477,53.3223,53.3477,11400.0
2012-10-11 14:05:00,63.01,63.02,62.93,62.93,5600.0,53.3392,53.3477,53.2715,53.2715,5600.0
2012-10-11 14:10:00,62.94,63.05,62.94,62.97,9200.0,53.28,53.3731,53.28,53.3054,9200.0
2012-10-11 14:15:00,62.98,62.99,62.94,62.96,59200.0,53.3138,53.3223,53.28,53.2969,59200.0
2012-10-11 14:20:00,62.95,63.05,62.92,63.04,23600.0,53.2884,53.3731,53.263,53.3646,23600.0
2012-10-11 14:25:00,63.05,63.1,63.05,63.09,5900.0,53.3731,53.4154,53.3731,53.4069,5900.0
2012-10-11 14:30:00,63.09,63.1,63.04,63.04,9000.0,53.4069,53.4154,53.3646,53.3646,9000.0
2012-10-11 14:35:00,63.04,63.1,63.04,63.1,10000.0,53.3646,53.4154,53.3646,53.4154,10000.0
2012-10-11 14:40:00,63.1,63.11,63.05,63.06,6700.0,53.4154,53.4239,53.3731,53.3815,6700.0
2012-10-11 14:45:00,63.06,63.07,62.99,63.0,5500.0,53.3815,53.39,53.3223,53.3308,5500.0
2012-10-11 14:50:00,63.01,63.1,63.01,63.07,18100.0,53.3392,53.4154,53.3392,53.39,18100.0
2012-10-11 14:55:00,63.07,63.11,63.05,63.07,8900.0,53.39,53.4239,53.3731,53.39,8900.0
2012-10-11 15:00:00,63.07,63.16,63.06,63.14,19900.0,53.39,53.4662,53.3815,53.4493,19900.0
2012-10-11 15:05:00,63.13,63.19,63.13,63.18,18300.0,53.4408,53.4916,53.4408,53.4831,18300.0
2012-10-11 15:10:00,63.18,63.29,63.18,63.23,23000.0,53.4831,53.5762,53.4831,53.5255,23000.0
2012-10-11 15:15:00,63.23,63.28,63.18,63.21,12700.0,53.5255,53.5678,53.4831,53.5085,12700.0
2012-10-11 15:20:00,63.2,63.28,63.19,63.27,15700.0,53.5001,53.5678,53.4916,53.5593,15700.0
2012-10-11 15:25:00,63.27,63.32,63.23,63.3,14100.0,53.5593,53.6016,53.5255,53.5847,14100.0
2012-10-11 15:30:00,63.32,63.32,63.2,63.2,14100.0,53.6016,53.6016,53.5001,53.5001,14100.0
2012-10-11 15:35:00,63.19,63.21,63.11,63.11,16700.0,53.4916,53.5085,53.4239,53.4239,16700.0
2012-10-11 15:40:00,63.12,63.14,63.08,63.12,24700.0,53.4323,53.4493,53.3985,53.4323,24700.0
2012-10-11 15:45:00,63.13,63.15,63.08,63.13,26900.0,53.4408,53.4577,53.3985,53.4408,26900.0
2012-10-11 15:50:00,63.13,63.19,63.13,63.18,39600.0,53.4408,53.4916,53.4408,53.4831,39600.0
2012-10-11 15:55:00,63.19,63.19,63.13,63.15,107300.0,53.4916,53.4916,53.4408,53.4577,107300.0
2012-10-12 09:30:00,63.29,63.52,63.18,63.44,29600.0,53.5762,53.7709,53.4831,53.7032,29600.0
2012-10-12 09:35:00,63.44,63.52,63.42,63.44,23000.0,53.7032,53.7709,53.6863,53.7032,23000.0
2012-10-12 09:40:00,63.43,63.5,63.39,63.43,16800.0,53.6948,53.754,53.6609,53.6948,16800.0
2012-10-12 09:45:00,63.44,63.49,63.38,63.4,12300.0,53.7032,53.7455,53.6524,53.6694,12300.0
2012-10-12 09:50:00,63.4,63.47,63.39,63.45,8700.0,53.6694,53.7286,53.6609,53.7117,8700.0
2012-10-12 09:55:00,63.44,63.54,63.44,63.49,13900.0,53.7032,53.7879,53.7032,53.7455,13900.0
2012-10-12 10:00:00,63.5,63.52,63.48,63.49,16900.0,53.754,53.7709,53.7371,53.7455,16900.0
2012-10-12 10:05:00,63.47,63.49,63.39,63.48,7600.0,53.7286,53.7455,53.6609,53.7371,7600.0
2012-10-12 10:10:00,63.48,63.49,63.35,63.43,11300.0,53.7371,53.7455,53.627,53.6948,11300.0
2012-10-12 10:15:00,63.43,63.44,63.29,63.29,8100.0,53.6948,53.7032,53.5762,53.5762,8100.0
2012-10-12 10:20:00,63.3,63.3,63.22,63.28,9800.0,53.5847,53.5847,53.517,53.5678,9800.0
2012-10-12 10:25:00,63.26,63.3,63.19,63.24,14400.0,53.5508,53.5847,53.4916,53.5339,14400.0
2012-10-12 10:30:00,63.24,63.24,63.16,63.18,5600.0,53.5339,53.5339,53.4662,53.4831,5600.0
2012-10-12 10:35:00,63.18,63.26,63.16,63.24,10200.0,53.4831,53.5508,53.4662,53.5339,10200.0
2012-10-12 10:40:00,63.27,63.37,63.26,63.37,10600.0,53.5593,53.644,53.5508,53.644,10600.0
2012-10-12 10:45:00,63.36,63.37,63.3,63.3,8100.0,53.6355,53.644,53.5847,53.5847,8100.0
2012-10-12 10:50:00,63.29,63.33,63.23,63.31,7600.0,53.5762,53.6101,53.5255,53.5932,7600.0
2012-10-12 10:55:00,63.31,63.32,63.26,63.26,7900.0,53.5932,53.6016,53.5508,53.5508,7900.0
2012-10-12 11:00:00,63.26,63.3,63.24,63.24,10400.0,53.5508,53.5847,53.5339,53.5339,10400.0
2012-10-12 11:05:00,63.25,63.27,63.2,63.22,8600.0,53.5424,53.5593,53.5001,53.517,8600.0
2012-10-12 11:10:00,63.21,63.22,63.12,63.18,21600.0,53.5085,53.517,53.4323,53.4831,21600.0
2012-10-12 11:15:00,63.18,63.23,63.16,63.19,45600.0,53.4831,53.5255,53.4662,53.4916,45600.0
2012-10-12 11:20:00,63.2,63.21,63.03,63.05,85500.0,53.5001,53.5085,53.3561,53.3731,85500.0
2012-10-12 11:25:00,63.04,63.06,62.93,62.95,11300.0,53.3646,53.3815,53.2715,53.2884,11300.0
2012-10-12 11:30:00,62.96,62.96,62.79,62.88,17400.0,53.2969,53.2969,53.153,53.2292,17400.0
2012-10-12 11:35:00,62.88,62.96,62.86,62.93,14400.0,53.2292,53.2969,53.2122,53.2715,14400.0
2012-10-12 11:40:00,62.93,62.94,62.78,62.88,10500.0,53.2715,53.28,53.1445,53.2292,10500.0
2012-10-12 11:45:00,62.89,62.93,62.84,62.86,8900.0,53.2376,53.2715,53.1953,53.2122,8900.0
2012-10-12 11:50:00,62.86,62.88,62.78,62.79,9700.0,53.2122,53.2292,53.1445,53.153,9700.0
2012-10-12 11:55:00,62.79,62.79,62.68,62.69,18600.0,53.153,53.153,53.0599,53.0683,18600.0
2012-10-12 12:00:00,62.69,62.72,62.63,62.7,26000.0,53.0683,53.0937,53.0175,53.0768,26000.0
2012-10-12 12:05:00,62.7,62.73,62.67,62.71,9000.0,53.0768,53.1022,53.0514,53.0853,9000.0
2012-10-12 12:10:00,62.71,62.76,62.71,62.72,5900.0,53.0853,53.1276,53.0853,53.0937,5900.0
2012-10-12 12:15:00,62.72,62.74,62.69,62.69,6700.0,53.0937,53.1107,53.0683,53.0683,6700.0
2012-10-12 12:20:00,62.69,62.73,62.67,62.69,9200.0,53.0683,53.1022,53.0514,53.0683,9200.0
2012-10-12 12:25:00,62.69,62.72,62.65,62.7,6200.0,53.0683,53.0937,53.0345,53.0768,6200.0
2012-10-12 12:30:00,62.7,62.74,62.67,62.73,6200.0,53.0768,53.1107,53.0514,53.1022,6200.0
2012-10-12 12:35:00,62.73,62.8,62.73,62.8,7200.0,53.1022,53.1614,53.1022,53.1614,7200.0
2012-10-12 12:40:00,62.8,62.8,62.75,62.75,6100.0,53.1614,53.1614,53.1191,53.1191,6100.0
2012-10-12 12:45:00,62.75,62.76,62.68,62.69,4000.0,53.1191,53.1276,53.0599,53.0683,4000.0
2012-10-12 12:50:00,62.7,62.71,62.66,62.66,3200.0,53.0768,53.0853,53.0429,53.0429,3200.0
2012-10-12 12:55:00,62.66,62.72,62.66,62.71,7100.0,53.0429,53.0937,53.0429,53.0853,7100.0
2012-10-12 13:00:00,62.72,62.72,62.67,62.68,6600.0,53.0937,53.0937,53.0514,53.0599,6600.0
2012-10-12 13:05:00,62.69,62.71,62.66,62.66,11900.0,53.0683,53.0853,53.0429,53.0429,11900.0
2012-10-12 13:10:00,62.66,62.68,62.62,62.66,7900.0,53.0429,53.0599,53.0091,53.0429,7900.0
2012-10-12 13:15:00,62.66,62.68,62.64,62.64,11300.0,53.0429,53.0599,53.026,53.026,11300.0
2012-10-12 13:20:00,62.63,62.66,62.63,62.64,7200.0,53.0175,53.0429,53.0175,53.026,7200.0
2012-10-12 13:25:00,62.64,62.66,62.57,62.58,17200.0,53.026,53.0429,52.9667,52.9752,17200.0
2012-10-12 13:30:00,62.58,62.58,62.44,62.44,83900.0,52.9752,52.9752,52.8567,52.8567,83900.0
2012-10-12 13:35:00,62.45,62.51,62.42,62.49,16900.0,52.8652,52.916,52.8398,52.899,16900.0
2012-10-12 13:40:00,62.49,62.54,62.47,62.5,11800.0,52.899,52.9414,52.8821,52.9075,11800.0
2012-10-12 13:45:00,62.49,62.51,62.48,62.49,5700.0,52.899,52.916,52.8906,52.899,5700.0
2012-10-12 13:50:00,62.49,62.55,62.49,62.54,7900.0,52.899,52.9498,52.899,52.9414,7900.0
2012-10-12 13:55:00,62.55,62.63,62.55,62.59,12000.0,52.9498,53.0175,52.9498,52.9837,12000.0
2012-10-12 14:00:00,62.59,62.63,62.56,62.63,6900.0,52.9837,53.0175,52.9583,53.0175,6900.0
2012-10-12 14:05:00,62.63,62.65,62.6,62.6,10800.0,53.0175,53.0345,52.9921,52.9921,10800.0
2012-10-12 14:10:00,62.6,62.6,62.51,62.55,18800.0,52.9921,52.9921,52.916,52.9498,18800.0
2012-10-12 14:15:00,62.55,62.6,62.55,62.59,7600.0,52.9498,52.9921,52.9498,52.9837,7600.0
2012-10-12 14:20:00,62.59,62.66,62.59,62.62,8400.0,52.9837,53.0429,52.9837,53.0091,8400.0
2012-10-12 14:25:00,62.62,62.68,62.61,62.68,7900.0,53.0091,53.0599,53.0006,53.0599,7900.0
2012-10-12 14:30:00,62.69,62.7,62.64,62.65,7300.0,53.0683,53.0768,53.026,53.0345,7300.0
2012-10-12 14:35:00,62.65,62.68,62.64,62.68,21500.0,53.0345,53.0599,53.026,53.0599,21500.0
2012-10-12 14:40:00,62.68,62.73,62.63,62.7,40100.0,53.0599,53.1022,53.0175,53.0768,40100.0
2012-10-12 14:45:00,62.69,62.71,62.66,62.69,11100.0,53.0683,53.0853,53.0429,53.0683,11100.0
2012-10-12 14:50:00,62.7,62.74,62.67,62.68,15300.0,53.0768,53.1107,53.0514,53.0599,15300.0
2012-10-12 14:55:00,62.68,62.7,62.66,62.69,8500.0,53.0599,53.0768,53.0429,53.0683,8500.0
2012-10-12 15:00:00,62.69,62.7,62.66,62.66,16700.0,53.0683,53.0768,53.0429,53.0429,16700.0
2012-10-12 15:05:00,62.67,62.71,62.64,62.71,13500.0,53.0514,53.0853,53.026,53.0853,13500.0
2012-10-12 15:10:00,62.71,62.75,62.7,62.75,10600.0,53.0853,53.1191,53.0768,53.1191,10600.0
2012-10-12 15:15:00,62.76,62.86,62.76,62.84,20000.0,53.1276,53.2122,53.1276,53.1953,20000.0
2012-10-12 15:20:00,62.84,62.88,62.81,62.87,13800.0,53.1953,53.2292,53.1699,53.2207,13800.0
2012-10-12 15:25:00,62.87,62.91,62.85,62.89,15100.0,53.2207,53.2546,53.2038,53.2376,15100.0
2012-10-12 15:30:00,62.88,62.88,62.8,62.83,16800.0,53.2292,53.2292,53.1614,53.1868,16800.0
2012-10-12 15:35:00,62.84,62.85,62.8,62.84,18500.0,53.1953,53.2038,53.1614,53.1953,18500.0
2012-10-12 15:40:00,62.83,62.87,62.82,62.86,17500.0,53.1868,53.2207,53.1784,53.2122,17500.0
2012-10-12 15:45:00,62.86,62.93,62.83,62.85,39700.0,53.2122,53.2715,53.1868,53.2038,39700.0
2012-10-12 15:50:00,62.86,62.98,62.86,62.98,44200.0,53.2122,53.3138,53.2122,53.3138,44200.0
2012-10-12 15:55:00,62.97,63.02,62.95,63.0,95600.0,53.3054,53.3477,53.2884,53.3308,95600.0
2012-10-15 09:30:00,63.16,63.33,63.06,63.32,14800.0,53.4662,53.6101,53.3815,53.6016,14800.0
2012-10-15 09:35:00,63.35,63.35,63.25,63.25,1300.0,53.627,53.627,53.5424,53.5424,1300.0
2012-10-15 09:40:00,63.25,63.26,63.08,63.16,11600.0,53.5424,53.5508,53.3985,53.4662,11600.0
2012-10-15 09:45:00,63.15,63.18,62.96,63.02,13000.0,53.4577,53.4831,53.2969,53.3477,13000.0
2012-10-15 09:50:00,63.02,63.04,62.9,63.01,7600.0,53.3477,53.3646,53.2461,53.3392,7600.0
2012-10-15 09:55:00,63.01,63.06,62.9,62.91,10400.0,53.3392,53.3815,53.2461,53.2546,10400.0
2012-10-15 10:00:00,62.9,63.02,62.87,62.92,7200.0,53.2461,53.3477,53.2207,53.263,7200.0
2012-10-15 10:05:00,62.96,62.96,62.79,62.89,13800.0,53.2969,53.2969,53.153,53.2376,13800.0
2012-10-15 10:10:00,62.92,62.92,62.7,62.71,26400.0,53.263,53.263,53.0768,53.0853,26400.0
2012-10-15 10:15:00,62.72,62.88,62.72,62.8,9300.0,53.0937,53.2292,53.0937,53.1614,9300.0
2012-10-15 10:20:00,62.8,62.86,62.75,62.86,44800.0,53.1614,53.2122,53.1191,53.2122,44800.0
2012-10-15 10:25:00,62.85,62.89,62.79,62.79,22300.0,53.2038,53.2376,53.153,53.153,22300.0
2012-10-15 10:30:00,62.77,62.89,62.73,62.88,16100.0,53.1361,53.2376,53.1022,53.2292,16100.0
2012-10-15 10:35:00,62.88,62.88,62.83,62.85,7500.0,53.2292,53.2292,53.1868,53.2038,7500.0
2012-10-15 10:40:00,62.86,62.93,62.85,62.93,10300.0,53.2122,53.2715,53.2038,53.2715,10300.0
2012-10-15 10:45:00,62.92,62.95,62.9,62.92,15300.0,53.263,53.2884,53.2461,53.263,15300.0
2012-10-15 10:50:00,62.92,62.96,62.86,62.89,18000.0,53.263,53.2969,53.2122,53.2376,18000.0
2012-10-15 10:55:00,62.9,63.01,62.89,62.99,16800.0,53.2461,53.3392,53.2376,53.3223,16800.0
2012-10-15 11:00:00,63.01,63.06,63.01,63.04,8600.0,53.3392,53.3815,53.3392,53.3646,8600.0
2012-10-15 11:05:00,63.04,63.13,63.03,63.13,10100.0,53.3646,53.4408,53.3561,53.4408,10100.0
2012-10-15 11:10:00,63.13,63.13,63.09,63.11,7100.0,53.4408,53.4408,53.4069,53.4239,7100.0
2012-10-15 11:15:00,63.08,63.1,63.05,63.09,6400.0,53.3985,53.4154,53.3731,53.4069,6400.0
2012-10-15 11:20:00,63.09,63.19,63.08,63.18,6700.0,53.4069,53.4916,53.3985,53.4831,6700.0
2012-10-15 11:25:00,63.18,63.22,63.14,63.15,8600.0,53.4831,53.517,53.4493,53.4577,8600.0
2012-10-15 11:30:00,63.14,63.15,63.09,63.1,4900.0,53.4493,53.4577,53.4069,53.4154,4900.0
2012-10-15 11:35:00,63.11,63.19,63.1,63.18,85100.0,53.4239,53.4916,53.4154,53.4831,85100.0
2012-10-15 11:40:00,63.18,63.28,63.17,63.25,7200.0,53.4831,53.5678,53.4747,53.5424,7200.0
2012-10-15 11:45:00,63.27,63.29,63.26,63.28,11100.0,53.5593,53.5762,53.5508,53.5678,11100.0
2012-10-15 11:50:00,63.28,63.28,63.2,63.2,6100.0,53.5678,53.5678,53.5001,53.5001,6100.0
2012-10-15 11:55:00,63.2,63.29,63.2,63.28,9500.0,53.5001,53.5762,53.5001,53.5678,9500.0
2012-10-15 12:00:00,63.28,63.28,63.23,63.25,7000.0,53.5678,53.5678,53.5255,53.5424,7000.0
2012-10-15 12:05:00,63.26,63.29,63.21,63.27,9100.0,53.5508,53.5762,53.5085,53.5593,9100.0
2012-10-15 12:10:00,63.27,63.28,63.2,63.21,6700.0,53.5593,53.5678,53.5001,53.5085,6700.0
2012-10-15 12:15:00,63.21,63.24,63.19,63.22,7600.0,53.5085,53.5339,53.4916,53.517,7600.0
2012-10-15 12:20:00,63.21,63.29,63.21,63.26,14300.0,53.5085,53.5762,53.5085,53.5508,14300.0
2012-10-15 12:25:00,63.26,63.3,63.26,63.28,19500.0,53.5508,53.5847,53.5508,53.5678,19500.0
2012-10-15 12:30:00,63.28,63.31,63.26,63.27,12600.0,53.5678,53.5932,53.5508,53.5593,12600.0
2012-10-15 12:35:00,63.27,63.38,63.27,63.38,23600.0,53.5593,53.6524,53.5593,53.6524,23600.0
2012-10-15 12:40:00,63.4,63.45,63.4,63.44,3300.0,53.6694,53.7117,53.6694,53.7032,3300.0
2012-10-15 12:45:00,63.45,63.46,63.41,63.44,3100.0,53.7117,53.7202,53.6778,53.7032,3100.0
2012-10-15 12:50:00,63.44,63.44,63.38,63.4,2900.0,53.7032,53.7032,53.6524,53.6694,2900.0
2012-10-15 12:55:00,63.41,63.44,63.39,63.39,3800.0,53.6778,53.7032,53.6609,53.6609,3800.0
2012-10-15 13:00:00,63.41,63.46,63.4,63.46,53600.0,53.6778,53.7202,53.6694,53.7202,53600.0
2012-10-15 13:05:00,63.47,63.51,63.47,63.5,16300.0,53.7286,53.7625,53.7286,53.754,16300.0
2012-10-15 13:10:00,63.5,63.52,63.45,63.46,12200.0,53.754,53.7709,53.7117,53.7202,12200.0
2012-10-15 13:15:00,63.45,63.45,63.38,63.4,7900.0,53.7117,53.7117,53.6524,53.6694,7900.0
2012-10-15 13:20:00,63.38,63.41,63.38,63.4,7800.0,53.6524,53.6778,53.6524,53.6694,7800.0
2012-10-15 13:25:00,63.4,63.41,63.37,63.38,2700.0,53.6694,53.6778,53.644,53.6524,2700.0
2012-10-15 13:30:00,63.38,63.41,63.38,63.41,8300.0,53.6524,53.6778,53.6524,53.6778,8300.0
2012-10-15 13:35:00,63.4,63.41,63.34,63.34,5600.0,53.6694,53.6778,53.6186,53.6186,5600.0
2012-10-15 13:40:00,63.37,63.39,63.36,63.36,4200.0,53.644,53.6609,53.6355,53.6355,4200.0
2012-10-15 13:45:00,63.37,63.41,63.37,63.37,4600.0,53.644,53.6778,53.644,53.644,4600.0
2012-10-15 13:50:00,63.38,63.4,63.37,63.38,6200.0,53.6524,53.6694,53.644,53.6524,6200.0
2012-10-15 13:55:00,63.37,63.41,63.37,63.39,7300.0,53.644,53.6778,53.644,53.6609,7300.0
2012-10-15 14:00:00,63.39,63.42,63.39,63.42,9100.0,53.6609,53.6863,53.6609,53.6863,9100.0
2012-10-15 14:05:00,63.42,63.44,63.33,63.38,13300.0,53.6863,53.7032,53.6101,53.6524,13300.0
2012-10-15 14:10:00,63.36,63.39,63.34,63.35,4700.0,53.6355,53.6609,53.6186,53.627,4700.0
2012-10-15 14:15:00,63.35,63.38,63.33,63.35,63300.0,53.627,53.6524,53.6101,53.627,63300.0
2012-10-15 14:20:00,63.35,63.4,63.35,63.4,7600.0,53.627,53.6694,53.627,53.6694,7600.0
2012-10-15 14:25:00,63.39,63.42,63.37,63.37,4400.0,53.6609,53.6863,53.644,53.644,4400.0
2012-10-15 14:30:00,63.35,63.36,63.27,63.33,14500.0,53.627,53.6355,53.5593,53.6101,14500.0
2012-10-15 14:35:00,63.33,63.35,63.3,63.33,5800.0,53.6101,53.627,53.5847,53.6101,5800.0
2012-10-15 14:40:00,63.33,63.34,63.25,63.27,12000.0,53.6101,53.6186,53.5424,53.5593,12000.0
2012-10-15 14:45:00,63.26,63.28,63.2,63.22,12300.0,53.5508,53.5678,53.5001,53.517,12300.0
2012-10-15 14:50:00,63.22,63.28,63.22,63.27,9000.0,53.517,53.5678,53.517,53.5593,9000.0
2012-10-15 14:55:00,63.28,63.33,63.28,63.29,8100.0,53.5678,53.6101,53.5678,53.5762,8100.0
2012-10-15 15:00:00,63.29,63.32,63.22,63.22,6600.0,53.5762,53.6016,53.517,53.517,6600.0
2012-10-15 15:05:00,63.23,63.28,63.23,63.25,7500.0,53.5255,53.5678,53.5255,53.5424,7500.0
2012-10-15 15:10:00,63.24,63.3,63.23,63.27,12300.0,53.5339,53.5847,53.5255,53.5593,12300.0
2012-10-15 15:15:00,63.28,63.35,63.27,63.34,12600.0,53.5678,53.627,53.5593,53.6186,12600.0
2012-10-15 15:20:00,63.34,63.35,63.31,63.31,14200.0,53.6186,53.627,53.5932,53.5932,14200.0
2012-10-15 15:25:00,63.32,63.32,63.21,63.25,17900.0,53.6016,53.6016,53.5085,53.5424,17900.0
2012-10-15 15:30:00,63.25,63.31,63.24,63.27,23100.0,53.5424,53.5932,53.5339,53.5593,23100.0
2012-10-15 15:35:00,63.27,63.28,63.25,63.27,18200.0,53.5593,53.5678,53.5424,53.5593,18200.0
2012-10-15 15:40:00,63.29,63.3,63.27,63.29,28000.0,53.5762,53.5847,53.5593,53.5762,28000.0
2012-10-15 15:45:00,63.29,63.31,63.28,63.31,41400.0,53.5762,53.5932,53.5678,53.5932,41400.0
2012-10-15 15:50:00,63.32,63.43,63.32,63.43,43400.0,53.6016,53.6948,53.6016,53.6948,43400.0
2012-10-15 15:55:00,63.43,63.48,63.4,63.43,73000.0,53.6948,53.7371,53.6694,53.6948,73000.0
2012-10-16 09:30:00,63.72,64.2,63.62,64.06,20800.0,53.9402,54.3466,53.8556,54.2281,20800.0
2012-10-16 09:35:00,63.98,64.07,63.86,63.86,8500.0,54.1603,54.2365,54.0588,54.0588,8500.0
2012-10-16 09:40:00,63.85,64.07,63.75,64.0,9600.0,54.0503,54.2365,53.9656,54.1773,9600.0
2012-10-16 09:45:00,63.98,64.05,63.92,64.02,13300.0,54.1603,54.2196,54.1096,54.1942,13300.0
2012-10-16 09:50:00,64.04,64.07,63.99,64.03,7700.0,54.2111,54.2365,54.1688,54.2027,7700.0
2012-10-16 09:55:00,64.04,64.14,64.04,64.07,8700.0,54.2111,54.2958,54.2111,54.2365,8700.0
2012-10-16 10:00:00,64.07,64.1,64.03,64.07,10000.0,54.2365,54.2619,54.2027,54.2365,10000.0
2012-10-16 10:05:00,64.05,64.11,64.05,64.07,6100.0,54.2196,54.2704,54.2196,54.2365,6100.0
2012-10-16 10:10:00,64.06,64.11,64.06,64.06,15600.0,54.2281,54.2704,54.2281,54.2281,15600.0
2012-10-16 10:15:00,64.04,64.05,63.96,63.97,18000.0,54.2111,54.2196,54.1434,54.1519,18000.0
2012-10-16 10:20:00,63.96,63.99,63.92,63.98,14000.0,54.1434,54.1688,54.1096,54.1603,14000.0
2012-10-16 10:25:00,63.98,63.99,63.91,63.95,19200.0,54.1603,54.1688,54.1011,54.1349,19200.0
2012-10-16 10:30:00,63.96,63.98,63.88,63.88,27500.0,54.1434,54.1603,54.0757,54.0757,27500.0
2012-10-16 10:35:00,63.88,63.89,63.82,63.87,27800.0,54.0757,54.0842,54.0249,54.0672,27800.0
2012-10-16 10:40:00,63.88,63.97,63.85,63.96,23100.0,54.0757,54.1519,54.0503,54.1434,23100.0
2012-10-16 10:45:00,63.97,64.0,63.92,63.93,9600.0,54.1519,54.1773,54.1096,54.118,9600.0
2012-10-16 10:50:00,63.93,63.94,63.88,63.93,10500.0,54.118,54.1265,54.0757,54.118,10500.0
2012-10-16 10:55:00,63.94,64.01,63.94,64.0,7800.0,54.1265,54.1857,54.1265,54.1773,7800.0
2012-10-16 11:00:00,63.99,64.11,63.98,64.09,19800.0,54.1688,54.2704,54.1603,54.2535,19800.0
2012-10-16 11:05:00,64.09,64.24,64.04,64.2,34300.0,54.2535,54.3804,54.2111,54.3466,34300.0
2012-10-16 11:10:00,64.21,64.32,64.21,64.29,7100.0,54.355,54.4482,54.355,54.4228,7100.0
2012-10-16 11:15:00,64.28,64.39,64.28,64.39,7400.0,54.4143,54.5074,54.4143,54.5074,7400.0
2012-10-16 11:20:00,64.39,64.43,64.35,64.43,9800.0,54.5074,54.5413,54.4736,54.5413,9800.0
2012-10-16 11:25:00,64.42,64.47,64.4,64.44,18200.0,54.5328,54.5751,54.5159,54.5497,18200.0
2012-10-16 11:30:00,64.45,64.49,64.45,64.48,12400.0,54.5582,54.5921,54.5582,54.5836,12400.0
2012-10-16 11:35:00,64.49,64.54,64.48,64.53,10800.0,54.5921,54.6344,54.5836,54.6259,10800.0
2012-10-16 11:40:00,64.53,64.55,64.48,64.49,14700.0,54.6259,54.6429,54.5836,54.5921,14700.0
2012-10-16 11:45:00,64.48,64.55,64.48,64.48,9200.0,54.5836,54.6429,54.5836,54.5836,9200.0
2012-10-16 11:50:00,64.49,64.52,64.49,64.51,3400.0,54.5921,54.6175,54.5921,54.609,3400.0
2012-10-16 11:55:00,64.5,64.5,64.49,64.5,6600.0,54.6005,54.6005,54.5921,54.6005,6600.0
2012-10-16 12:00:00,64.51,64.51,64.46,64.5,11700.0,54.609,54.609,54.5667,54.6005,11700.0
2012-10-16 12:05:00,64.51,64.57,64.5,64.57,6300.0,54.609,54.6598,54.6005,54.6598,6300.0
2012-10-16 12:10:00,64.56,64.58,64.54,64.57,6200.0,54.6513,54.6683,54.6344,54.6598,6200.0
2012-10-16 12:15:00,64.55,64.57,64.52,64.54,9300.0,54.6429,54.6598,54.6175,54.6344,9300.0
2012-10-16 12:20:00,64.55,64.56,64.51,64.52,11100.0,54.6429,54.6513,54.609,54.6175,11100.0
2012-10-16 12:25:00,64.53,64.55,64.51,64.55,4400.0,54.6259,54.6429,54.609,54.6429,4400.0
2012-10-16 12:30:00,64.55,64.58,64.53,64.56,10700.0,54.6429,54.6683,54.6259,54.6513,10700.0
2012-10-16 12:35:00,64.57,64.59,64.57,64.58,4800.0,54.6598,54.6767,54.6598,54.6683,4800.0
2012-10-16 12:40:00,64.57,64.58,64.55,64.57,4300.0,54.6598,54.6683,54.6429,54.6598,4300.0
2012-10-16 12:45:00,64.57,64.57,64.5,64.52,5400.0,54.6598,54.6598,54.6005,54.6175,5400.0
2012-10-16 12:50:00,64.53,64.59,64.52,64.59,22200.0,54.6259,54.6767,54.6175,54.6767,22200.0
2012-10-16 12:55:00,64.59,64.59,64.54,64.56,22300.0,54.6767,54.6767,54.6344,54.6513,22300.0
2012-10-16 13:00:00,64.56,64.59,64.56,64.59,6600.0,54.6513,54.6767,54.6513,54.6767,6600.0
2012-10-16 13:05:00,64.59,64.61,64.55,64.56,15400.0,54.6767,54.6936,54.6429,54.6513,15400.0
2012-10-16 13:10:00,64.56,64.56,64.53,64.56,6300.0,54.6513,54.6513,54.6259,54.6513,6300.0
2012-10-16 13:15:00,64.56,64.59,64.55,64.59,5000.0,54.6513,54.6767,54.6429,54.6767,5000.0
2012-10-16 13:20:00,64.6,64.62,64.57,64.61,11800.0,54.6852,54.7021,54.6598,54.6936,11800.0
2012-10-16 13:25:00,64.62,64.64,64.59,64.64,15800.0,54.7021,54.719,54.6767,54.719,15800.0
2012-10-16 13:30:00,64.63,64.71,64.63,64.7,12300.0,54.7106,54.7783,54.7106,54.7698,12300.0
2012-10-16 13:35:00,64.7,64.74,64.7,64.7,6500.0,54.7698,54.8037,54.7698,54.7698,6500.0
2012-10-16 13:40:00,64.72,64.74,64.7,64.71,14800.0,54.7868,54.8037,54.7698,54.7783,14800.0
2012-10-16 13:45:00,64.71,64.74,64.7,64.73,19500.0,54.7783,54.8037,54.7698,54.7952,19500.0
2012-10-16 13:50:00,64.73,64.75,64.7,64.75,13200.0,54.7952,54.8122,54.7698,54.8122,13200.0
2012-10-16 13:55:00,64.75,64.82,64.75,64.81,19200.0,54.8122,54.8714,54.8122,54.863,19200.0
2012-10-16 14:00:00,64.81,64.84,64.8,64.84,16700.0,54.863,54.8883,54.8545,54.8883,16700.0
2012-10-16 14:05:00,64.85,64.85,64.76,64.8,15700.0,54.8968,54.8968,54.8206,54.8545,15700.0
2012-10-16 14:10:00,64.8,64.81,64.74,64.8,30200.0,54.8545,54.863,54.8037,54.8545,30200.0
2012-10-16 14:15:00,64.79,64.79,64.76,64.77,12400.0,54.846,54.846,54.8206,54.8291,12400.0
2012-10-16 14:20:00,64.77,64.78,64.72,64.72,20500.0,54.8291,54.8376,54.7868,54.7868,20500.0
2012-10-16 14:25:00,64.72,64.76,64.72,64.75,11000.0,54.7868,54.8206,54.7868,54.8122,11000.0
2012-10-16 14:30:00,64.75,64.77,64.74,64.76,18000.0,54.8122,54.8291,54.8037,54.8206,18000.0
2012-10-16 14:35:00,64.75,64.77,64.73,64.74,17900.0,54.8122,54.8291,54.7952,54.8037,17900.0
2012-10-16 14:40:00,64.72,64.78,64.71,64.74,22300.0,54.7868,54.8376,54.7783,54.8037,22300.0
2012-10-16 14:45:00,64.74,64.77,64.73,64.76,16000.0,54.8037,54.8291,54.7952,54.8206,16000.0
2012-10-16 14:50:00,64.77,64.81,64.74,64.75,37400.0,54.8291,54.863,54.8037,54.8122,37400.0
2012-10-16 14:55:00,64.76,64.82,64.75,64.81,25000.0,54.8206,54.8714,54.8122,54.863,25000.0
2012-10-16 15:00:00,64.81,64.82,64.77,64.77,22900.0,54.863,54.8714,54.8291,54.8291,22900.0
2012-10-16 15:05:00,64.77,64.79,64.77,64.78,25300.0,54.8291,54.846,54.8291,54.8376,25300.0
2012-10-16 15:10:00,64.78,64.79,64.73,64.73,26700.0,54.8376,54.846,54.7952,54.7952,26700.0
2012-10-16 15:15:00,64.73,64.77,64.73,64.75,27700.0,54.7952,54.8291,54.7952,54.8122,27700.0
2012-10-16 15:20:00,64.75,64.78,64.73,64.73,27400.0,54.8122,54.8376,54.7952,54.7952,27400.0
2012-10-16 15:25:00,64.73,64.76,64.73,64.74,20100.0,54.7952,54.8206,54.7952,54.8037,20100.0
2012-10-16 15:30:00,64.75,64.85,64.75,64.85,43800.0,54.8122,54.8968,54.8122,54.8968,43800.0
2012-10-16 15:35:00,64.85,64.88,64.84,64.86,43800.0,54.8968,54.9222,54.8883,54.9053,43800.0
2012-10-16 15:40:00,64.87,64.9,64.87,64.89,41100.0,54.9137,54.9391,54.9137,54.9307,41100.0
2012-10-16 15:45:00,64.9,64.92,64.87,64.92,58000.0,54.9391,54.9561,54.9137,54.9561,58000.0
2012-10-16 15:50:00,64.92,64.96,64.9,64.95,60900.0,54.9561,54.9899,54.9391,54.9815,60900.0
2012-10-16 15:55:00,64.95,65.0,64.94,64.95,128500.0,54.9815,55.0238,54.973,54.9815,128500.0
2012-10-17 09:30:00,64.9,65.0,64.82,64.97,38300.0,54.9391,55.0238,54.8714,54.9984,38300.0
2012-10-17 09:35:00,64.96,65.0,64.87,64.93,12800.0,54.9899,55.0238,54.9137,54.9645,12800.0
2012-10-17 09:40:00,64.95,64.95,64.81,64.93,22600.0,54.9815,54.9815,54.863,54.9645,22600.0
2012-10-17 09:45:00,64.89,64.96,64.83,64.88,13500.0,54.9307,54.9899,54.8799,54.9222,13500.0
2012-10-17 09:50:00,64.87,64.88,64.57,64.63,71800.0,54.9137,54.9222,54.6598,54.7106,71800.0
2012-10-17 09:55:00,64.64,64.72,64.54,64.57,21300.0,54.719,54.7868,54.6344,54.6598,21300.0
2012-10-17 10:00:00,64.56,64.68,64.46,64.6,26000.0,54.6513,54.7529,54.5667,54.6852,26000.0
2012-10-17 10:05:00,64.63,64.63,64.42,64.53,19300.0,54.7106,54.7106,54.5328,54.6259,19300.0
2012-10-17 10:10:00,64.52,64.54,64.38,64.38,26000.0,54.6175,54.6344,54.499,54.499,26000.0
2012-10-17 10:15:00,64.37,64.47,64.32,64.32,30000.0,54.4905,54.5751,54.4482,54.4482,30000.0
2012-10-17 10:20:00,64.3,64.6,64.28,64.6,19800.0,54.4312,54.6852,54.4143,54.6852,19800.0
2012-10-17 10:25:00,64.58,64.58,64.5,64.57,9700.0,54.6683,54.6683,54.6005,54.6598,9700.0
2012-10-17 10:30:00,64.58,64.73,64.58,64.72,7700.0,54.6683,54.7952,54.6683,54.7868,7700.0
2012-10-17 10:35:00,64.68,64.79,64.65,64.75,8800.0,54.7529,54.846,54.7275,54.8122,8800.0
2012-10-17 10:40:00,64.76,64.76,64.67,64.69,17100.0,54.8206,54.8206,54.7444,54.7614,17100.0
2012-10-17 10:45:00,64.67,64.73,64.67,64.71,13000.0,54.7444,54.7952,54.7444,54.7783,13000.0
2012-10-17 10:50:00,64.72,64.72,64.66,64.72,11200.0,54.7868,54.7868,54.736,54.7868,11200.0
2012-10-17 10:55:00,64.74,64.74,64.64,64.67,8700.0,54.8037,54.8037,54.719,54.7444,8700.0
2012-10-17 11:00:00,64.66,64.7,64.56,64.56,6700.0,54.736,54.7698,54.6513,54.6513,6700.0
2012-10-17 11:05:00,64.58,64.65,64.57,64.61,27000.0,54.6683,54.7275,54.6598,54.6936,27000.0
2012-10-17 11:10:00,64.6,64.72,64.59,64.69,10100.0,54.6852,54.7868,54.6767,54.7614,10100.0
2012-10-17 11:15:00,64.7,64.72,64.58,64.58,8900.0,54.7698,54.7868,54.6683,54.6683,8900.0
2012-10-17 11:20:00,64.59,64.68,64.59,64.61,9500.0,54.6767,54.7529,54.6767,54.6936,9500.0
2012-10-17 11:25:00,64.61,64.7,64.61,64.68,6400.0,54.6936,54.7698,54.6936,54.7529,6400.0
2012-10-17 11:30:00,64.72,64.74,64.67,64.7,10900.0,54.7868,54.8037,54.7444,54.7698,10900.0
2012-10-17 11:35:00,64.69,64.74,64.67,64.72,8600.0,54.7614,54.8037,54.7444,54.7868,8600.0
2012-10-17 11:40:00,64.72,64.72,64.59,64.63,7300.0,54.7868,54.7868,54.6767,54.7106,7300.0
2012-10-17 11:45:00,64.63,64.63,64.51,64.58,15500.0,54.7106,54.7106,54.609,54.6683,15500.0
2012-10-17 11:50:00,64.59,64.61,64.49,64.51,12700.0,54.6767,54.6936,54.5921,54.609,12700.0
2012-10-17 11:55:00,64.5,64.59,64.45,64.59,16900.0,54.6005,54.6767,54.5582,54.6767,16900.0
2012-10-17 12:00:00,64.58,64.65,64.53,64.64,7200.0,54.6683,54.7275,54.6259,54.719,7200.0
2012-10-17 12:05:00,64.64,64.68,64.56,64.66,8600.0,54.719,54.7529,54.6513,54.736,8600.0
2012-10-17 12:10:00,64.67,64.67,64.6,64.61,9000.0,54.7444,54.7444,54.6852,54.6936,9000.0
2012-10-17 12:15:00,64.61,64.61,64.5,64.5,10200.0,54.6936,54.6936,54.6005,54.6005,10200.0
2012-10-17 12:20:00,64.49,64.57,64.46,64.57,9300.0,54.5921,54.6598,54.5667,54.6598,9300.0
2012-10-17 12:25:00,64.6,64.6,64.51,64.56,5200.0,54.6852,54.6852,54.609,54.6513,5200.0
2012-10-17 12:30:00,64.55,64.57,64.53,64.56,5700.0,54.6429,54.6598,54.6259,54.6513,5700.0
2012-10-17 12:35:00,64.57,64.57,64.5,64.52,19300.0,54.6598,54.6598,54.6005,54.6175,19300.0
2012-10-17 12:40:00,64.52,64.58,64.51,64.57,28200.0,54.6175,54.6683,54.609,54.6598,28200.0
2012-10-17 12:45:00,64.54,64.58,64.53,64.55,4300.0,54.6344,54.6683,54.6259,54.6429,4300.0
2012-10-17 12:50:00,64.56,64.57,64.55,64.57,5700.0,54.6513,54.6598,54.6429,54.6598,5700.0
2012-10-17 12:55:00,64.57,64.57,64.49,64.52,6000.0,54.6598,54.6598,54.5921,54.6175,6000.0
2012-10-17 13:00:00,64.52,64.57,64.51,64.54,9100.0,54.6175,54.6598,54.609,54.6344,9100.0
2012-10-17 13:05:00,64.53,64.54,64.48,64.51,10100.0,54.6259,54.6344,54.5836,54.609,10100.0
2012-10-17 13:10:00,64.51,64.52,64.47,64.47,7200.0,54.609,54.6175,54.5751,54.5751,7200.0
2012-10-17 13:15:00,64.47,64.51,64.47,64.49,3600.0,54.5751,54.609,54.5751,54.5921,3600.0
2012-10-17 13:20:00,64.49,64.51,64.48,64.48,5800.0,54.5921,54.609,54.5836,54.5836,5800.0
2012-10-17 13:25:00,64.49,64.5,64.44,64.45,4600.0,54.5921,54.6005,54.5497,54.5582,4600.0
2012-10-17 13:30:00,64.47,64.5,64.47,64.49,4600.0,54.5751,54.6005,54.5751,54.5921,4600.0
2012-10-17 13:35:00,64.5,64.5,64.41,64.42,5500.0,54.6005,54.6005,54.5243,54.5328,5500.0
2012-10-17 13:40:00,64.41,64.41,64.25,64.26,19500.0,54.5243,54.5243,54.3889,54.3974,19500.0
2012-10-17 13:45:00,64.25,64.25,64.13,64.2,19600.0,54.3889,54.3889,54.2873,54.3466,19600.0
2012-10-17 13:50:00,64.19,64.24,64.19,64.2,11100.0,54.3381,54.3804,54.3381,54.3466,11100.0
2012-10-17 13:55:00,64.21,64.24,64.2,64.23,5300.0,54.355,54.3804,54.3466,54.372,5300.0
2012-10-17 14:00:00,64.22,64.26,64.22,64.25,4500.0,54.3635,54.3974,54.3635,54.3889,4500.0
2012-10-17 14:05:00,64.24,64.31,64.21,64.29,22400.0,54.3804,54.4397,54.355,54.4228,22400.0
2012-10-17 14:10:00,64.3,64.33,64.25,64.26,11100.0,54.4312,54.4566,54.3889,54.3974,11100.0
2012-10-17 14:15:00,64.27,64.3,64.25,64.25,4600.0,54.4058,54.4312,54.3889,54.3889,4600.0
2012-10-17 14:20:00,64.25,64.36,64.23,64.34,7200.0,54.3889,54.482,54.372,54.4651,7200.0
2012-10-17 14:25:00,64.34,64.4,64.27,64.3,17200.0,54.4651,54.5159,54.4058,54.4312,17200.0
2012-10-17 14:30:00,64.32,64.33,64.26,64.27,7800.0,54.4482,54.4566,54.3974,54.4058,7800.0
2012-10-17 14:35:00,64.26,64.3,64.24,64.3,9400.0,54.3974,54.4312,54.3804,54.4312,9400.0
2012-10-17 14:40:00,64.3,64.37,64.28,64.37,6800.0,54.4312,54.4905,54.4143,54.4905,6800.0
2012-10-17 14:45:00,64.39,64.4,64.34,64.34,8300.0,54.5074,54.5159,54.4651,54.4651,8300.0
2012-10-17 14:50:00,64.35,64.41,64.35,64.4,7500.0,54.4736,54.5243,54.4736,54.5159,7500.0
2012-10-17 14:55:00,64.4,64.43,64.37,64.42,7600.0,54.5159,54.5413,54.4905,54.5328,7600.0
2012-10-17 15:00:00,64.42,64.44,64.36,64.39,7300.0,54.5328,54.5497,54.482,54.5074,7300.0
2012-10-17 15:05:00,64.38,64.38,64.31,64.36,10900.0,54.499,54.499,54.4397,54.482,10900.0
2012-10-17 15:10:00,64.38,64.4,64.34,64.38,11600.0,54.499,54.5159,54.4651,54.499,11600.0
2012-10-17 15:15:00,64.38,64.5,64.38,64.5,19700.0,54.499,54.6005,54.499,54.6005,19700.0
2012-10-17 15:20:00,64.5,64.51,64.44,64.47,28500.0,54.6005,54.609,54.5497,54.5751,28500.0
2012-10-17 15:25:00,64.47,64.52,64.44,64.44,17900.0,54.5751,54.6175,54.5497,54.5497,17900.0
2012-10-17 15:30:00,64.44,64.52,64.42,64.5,67100.0,54.5497,54.6175,54.5328,54.6005,67100.0
2012-10-17 15:35:00,64.5,64.56,64.45,64.48,37100.0,54.6005,54.6513,54.5582,54.5836,37100.0
2012-10-17 15:40:00,64.49,64.52,64.46,64.51,28100.0,54.5921,54.6175,54.5667,54.609,28100.0
2012-10-17 15:45:00,64.49,64.5,64.43,64.44,20300.0,54.5921,54.6005,54.5413,54.5497,20300.0
2012-10-17 15:50:00,64.44,64.52,64.43,64.51,43200.0,54.5497,54.6175,54.5413,54.609,43200.0
2012-10-17 15:55:00,64.5,64.51,64.45,64.49,81700.0,54.6005,54.609,54.5582,54.5921,81700.0
2012-10-18 09:30:00,64.5,64.85,64.02,64.74,98000.0,54.6005,54.8968,54.1942,54.8037,98000.0
2012-10-18 09:35:00,64.79,64.79,64.58,64.59,16400.0,54.846,54.846,54.6683,54.6767,16400.0
2012-10-18 09:40:00,64.61,64.72,64.56,64.67,19900.0,54.6936,54.7868,54.6513,54.7444,19900.0
2012-10-18 09:45:00,64.65,64.65,64.41,64.41,58500.0,54.7275,54.7275,54.5243,54.5243,58500.0
2012-10-18 09:50:00,64.42,64.46,64.32,64.33,13600.0,54.5328,54.5667,54.4482,54.4566,13600.0
2012-10-18 09:55:00,64.31,64.58,64.31,64.57,6600.0,54.4397,54.6683,54.4397,54.6598,6600.0
2012-10-18 10:00:00,64.62,64.74,64.54,64.58,8700.0,54.7021,54.8037,54.6344,54.6683,8700.0
2012-10-18 10:05:00,64.62,64.74,64.61,64.71,14000.0,54.7021,54.8037,54.6936,54.7783,14000.0
2012-10-18 10:10:00,64.7,64.76,64.52,64.53,18000.0,54.7698,54.8206,54.6175,54.6259,18000.0
2012-10-18 10:15:00,64.53,64.55,64.46,64.47,12400.0,54.6259,54.6429,54.5667,54.5751,12400.0
2012-10-18 10:20:00,64.47,64.54,64.47,64.49,16800.0,54.5751,54.6344,54.5751,54.5921,16800.0
2012-10-18 10:25:00,64.5,64.57,64.49,64.54,10600.0,54.6005,54.6598,54.5921,54.6344,10600.0
2012-10-18 10:30:00,64.54,64.69,64.54,64.67,12800.0,54.6344,54.7614,54.6344,54.7444,12800.0
2012-10-18 10:35:00,64.67,64.71,64.67,64.68,25200.0,54.7444,54.7783,54.7444,54.7529,25200.0
2012-10-18 10:40:00,64.68,64.69,64.62,64.62,6800.0,54.7529,54.7614,54.7021,54.7021,6800.0
2012-10-18 10:45:00,64.62,64.62,64.53,64.58,9100.0,54.7021,54.7021,54.6259,54.6683,9100.0
2012-10-18 10:50:00,64.59,64.64,64.56,64.6,9600.0,54.6767,54.719,54.6513,54.6852,9600.0
2012-10-18 10:55:00,64.61,64.65,64.6,64.64,9600.0,54.6936,54.7275,54.6852,54.719,9600.0
2012-10-18 11:00:00,64.62,64.69,64.6,64.66,9300.0,54.7021,54.7614,54.6852,54.736,9300.0
2012-10-18 11:05:00,64.69,64.69,64.55,64.55,10000.0,54.7614,54.7614,54.6429,54.6429,10000.0
2012-10-18 11:10:00,64.56,64.61,64.56,64.58,20100.0,54.6513,54.6936,54.6513,54.6683,20100.0
2012-10-18 11:15:00,64.59,64.61,64.55,64.55,11600.0,54.6767,54.6936,54.6429,54.6429,11600.0
2012-10-18 11:20:00,64.56,64.59,64.51,64.52,16100.0,54.6513,54.6767,54.609,54.6175,16100.0
2012-10-18 11:25:00,64.5,64.52,64.47,64.52,6900.0,54.6005,54.6175,54.5751,54.6175,6900.0
2012-10-18 11:30:00,64.53,64.58,64.52,64.52,6700.0,54.6259,54.6683,54.6175,54.6175,6700.0
2012-10-18 11:35:00,64.52,64.63,64.52,64.61,6900.0,54.6175,54.7106,54.6175,54.6936,6900.0
2012-10-18 11:40:00,64.6,64.63,64.6,64.62,5400.0,54.6852,54.7106,54.6852,54.7021,5400.0
2012-10-18 11:45:00,64.62,64.62,64.58,64.61,4100.0,54.7021,54.7021,54.6683,54.6936,4100.0
2012-10-18 11:50:00,64.59,64.66,64.59,64.65,8100.0,54.6767,54.736,54.6767,54.7275,8100.0
2012-10-18 11:55:00,64.67,64.78,64.66,64.74,59900.0,54.7444,54.8376,54.736,54.8037,59900.0
2012-10-18 12:00:00,64.75,64.78,64.7,64.71,32100.0,54.8122,54.8376,54.7698,54.7783,32100.0
2012-10-18 12:05:00,64.74,64.77,64.74,64.74,14600.0,54.8037,54.8291,54.8037,54.8037,14600.0
2012-10-18 12:10:00,64.77,64.78,64.72,64.77,36100.0,54.8291,54.8376,54.7868,54.8291,36100.0
2012-10-18 12:15:00,64.76,64.78,64.75,64.76,6400.0,54.8206,54.8376,54.8122,54.8206,6400.0
2012-10-18 12:20:00,64.75,64.77,64.74,64.77,2600.0,54.8122,54.8291,54.8037,54.8291,2600.0
2012-10-18 12:25:00,64.77,64.8,64.76,64.76,6700.0,54.8291,54.8545,54.8206,54.8206,6700.0
2012-10-18 12:30:00,64.77,64.78,64.66,64.7,13900.0,54.8291,54.8376,54.736,54.7698,13900.0
2012-10-18 12:35:00,64.68,64.77,64.68,64.77,15500.0,54.7529,54.8291,54.7529,54.8291,15500.0
2012-10-18 12:40:00,64.77,64.78,64.74,64.74,5200.0,54.8291,54.8376,54.8037,54.8037,5200.0
2012-10-18 12:45:00,64.72,64.75,64.71,64.75,6700.0,54.7868,54.8122,54.7783,54.8122,6700.0
2012-10-18 12:50:00,64.76,64.81,64.74,64.81,55500.0,54.8206,54.863,54.8037,54.863,55500.0
2012-10-18 12:55:00,64.82,64.82,64.7,64.72,8800.0,54.8714,54.8714,54.7698,54.7868,8800.0
2012-10-18 13:00:00,64.76,64.77,64.72,64.75,5800.0,54.8206,54.8291,54.7868,54.8122,5800.0
2012-10-18 13:05:00,64.75,64.76,64.66,64.67,9000.0,54.8122,54.8206,54.736,54.7444,9000.0
2012-10-18 13:10:00,64.67,64.67,64.64,64.67,5100.0,54.7444,54.7444,54.719,54.7444,5100.0
2012-10-18 13:15:00,64.65,64.65,64.59,64.65,9300.0,54.7275,54.7275,54.6767,54.7275,9300.0
2012-10-18 13:20:00,64.65,64.7,64.64,64.65,9400.0,54.7275,54.7698,54.719,54.7275,9400.0
2012-10-18 13:25:00,64.67,64.75,64.66,64.75,6800.0,54.7444,54.8122,54.736,54.8122,6800.0
2012-10-18 13:30:00,64.75,64.75,64.68,64.68,4200.0,54.8122,54.8122,54.7529,54.7529,4200.0
2012-10-18 13:35:00,64.67,64.75,64.64,64.64,9900.0,54.7444,54.8122,54.719,54.719,9900.0
2012-10-18 13:40:00,64.64,64.67,64.62,64.66,9500.0,54.719,54.7444,54.7021,54.736,9500.0
2012-10-18 13:45:00,64.67,64.71,64.59,64.61,13900.0,54.7444,54.7783,54.6767,54.6936,13900.0
2012-10-18 13:50:00,64.61,64.63,64.52,64.52,7900.0,54.6936,54.7106,54.6175,54.6175,7900.0
2012-10-18 13:55:00,64.52,64.53,64.42,64.52,66900.0,54.6175,54.6259,54.5328,54.6175,66900.0
2012-10-18 14:00:00,64.5,64.63,64.5,64.62,8800.0,54.6005,54.7106,54.6005,54.7021,8800.0
2012-10-18 14:05:00,64.63,64.67,64.6,64.61,11800.0,54.7106,54.7444,54.6852,54.6936,11800.0
2012-10-18 14:10:00,64.61,64.61,64.57,64.57,6300.0,54.6936,54.6936,54.6598,54.6598,6300.0
2012-10-18 14:15:00,64.59,64.7,64.59,64.65,11400.0,54.6767,54.7698,54.6767,54.7275,11400.0
2012-10-18 14:20:00,64.67,64.68,64.59,64.6,8700.0,54.7444,54.7529,54.6767,54.6852,8700.0
2012-10-18 14:25:00,64.59,64.61,64.5,64.5,7800.0,54.6767,54.6936,54.6005,54.6005,7800.0
2012-10-18 14:30:00,64.49,64.49,64.37,64.38,42700.0,54.5921,54.5921,54.4905,54.499,42700.0
2012-10-18 14:35:00,64.38,64.4,64.32,64.36,11400.0,54.499,54.5159,54.4482,54.482,11400.0
2012-10-18 14:40:00,64.37,64.37,64.25,64.25,11800.0,54.4905,54.4905,54.3889,54.3889,11800.0
2012-10-18 14:45:00,64.22,64.41,64.22,64.34,29500.0,54.3635,54.5243,54.3635,54.4651,29500.0
2012-10-18 14:50:00,64.36,64.46,64.36,64.44,10700.0,54.482,54.5667,54.482,54.5497,10700.0
2012-10-18 14:55:00,64.43,64.47,64.42,64.45,10500.0,54.5413,54.5751,54.5328,54.5582,10500.0
2012-10-18 15:00:00,64.45,64.46,64.39,64.4,23000.0,54.5582,54.5667,54.5074,54.5159,23000.0
2012-10-18 15:05:00,64.4,64.45,64.38,64.42,49300.0,54.5159,54.5582,54.499,54.5328,49300.0
2012-10-18 15:10:00,64.43,64.44,64.38,64.4,22200.0,54.5413,54.5497,54.499,54.5159,22200.0
2012-10-18 15:15:00,64.4,64.43,64.39,64.41,36900.0,54.5159,54.5413,54.5074,54.5243,36900.0
2012-10-18 15:20:00,64.41,64.43,64.4,64.4,62200.0,54.5243,54.5413,54.5159,54.5159,62200.0
2012-10-18 15:25:00,64.42,64.46,64.4,64.44,45400.0,54.5328,54.5667,54.5159,54.5497,45400.0
2012-10-18 15:30:00,64.45,64.47,64.43,64.45,43500.0,54.5582,54.5751,54.5413,54.5582,43500.0
2012-10-18 15:35:00,64.46,64.47,64.4,64.42,32600.0,54.5667,54.5751,54.5159,54.5328,32600.0
2012-10-18 15:40:00,64.42,64.45,64.38,64.44,45900.0,54.5328,54.5582,54.499,54.5497,45900.0
2012-10-18 15:45:00,64.44,64.45,64.39,64.39,47800.0,54.5497,54.5582,54.5074,54.5074,47800.0
2012-10-18 15:50:00,64.39,64.42,64.38,64.41,41500.0,54.5074,54.5328,54.499,54.5243,41500.0
2012-10-18 15:55:00,64.41,64.41,64.28,64.29,111600.0,54.5243,54.5243,54.4143,54.4228,111600.0
2012-10-19 09:30:00,63.97,64.01,63.8,63.8,171000.0,54.1519,54.1857,54.008,54.008,171000.0
2012-10-19 09:35:00,63.8,64.0,63.77,63.97,11600.0,54.008,54.1773,53.9826,54.1519,11600.0
2012-10-19 09:40:00,63.97,63.97,63.6,63.6,19400.0,54.1519,54.1519,53.8387,53.8387,19400.0
2012-10-19 09:45:00,63.51,63.76,63.51,63.69,8900.0,53.7625,53.9741,53.7625,53.9149,8900.0
2012-10-19 09:50:00,63.69,63.81,63.69,63.72,5200.0,53.9149,54.0164,53.9149,53.9402,5200.0
2012-10-19 09:55:00,63.7,63.81,63.69,63.81,8700.0,53.9233,54.0164,53.9149,54.0164,8700.0
2012-10-19 10:00:00,63.82,63.89,63.77,63.87,12800.0,54.0249,54.0842,53.9826,54.0672,12800.0
2012-10-19 10:05:00,63.88,63.88,63.7,63.77,17700.0,54.0757,54.0757,53.9233,53.9826,17700.0
2012-10-19 10:10:00,63.78,63.82,63.74,63.8,10600.0,53.991,54.0249,53.9572,54.008,10600.0
2012-10-19 10:15:00,63.82,63.82,63.64,63.7,12000.0,54.0249,54.0249,53.8725,53.9233,12000.0
2012-10-19 10:20:00,63.7,63.72,63.64,63.72,10700.0,53.9233,53.9402,53.8725,53.9402,10700.0
2012-10-19 10:25:00,63.72,63.72,63.64,63.64,7700.0,53.9402,53.9402,53.8725,53.8725,7700.0
2012-10-19 10:30:00,63.64,63.65,63.6,63.62,11300.0,53.8725,53.881,53.8387,53.8556,11300.0
2012-10-19 10:35:00,63.62,63.66,63.61,63.65,9900.0,53.8556,53.8895,53.8471,53.881,9900.0
2012-10-19 10:40:00,63.65,63.67,63.62,63.67,8700.0,53.881,53.8979,53.8556,53.8979,8700.0
2012-10-19 10:45:00,63.68,63.68,63.49,63.49,12700.0,53.9064,53.9064,53.7455,53.7455,12700.0
2012-10-19 10:50:00,63.48,63.54,63.46,63.54,11100.0,53.7371,53.7879,53.7202,53.7879,11100.0
2012-10-19 10:55:00,63.55,63.66,63.55,63.6,22700.0,53.7963,53.8895,53.7963,53.8387,22700.0
2012-10-19 11:00:00,63.6,63.63,63.51,63.57,17900.0,53.8387,53.8641,53.7625,53.8133,17900.0
2012-10-19 11:05:00,63.56,63.58,63.44,63.44,10700.0,53.8048,53.8217,53.7032,53.7032,10700.0
2012-10-19 11:10:00,63.45,63.46,63.36,63.39,11900.0,53.7117,53.7202,53.6355,53.6609,11900.0
2012-10-19 11:15:00,63.41,63.41,63.34,63.4,12000.0,53.6778,53.6778,53.6186,53.6694,12000.0
2012-10-19 11:20:00,63.39,63.4,63.32,63.35,8400.0,53.6609,53.6694,53.6016,53.627,8400.0
2012-10-19 11:25:00,63.35,63.41,63.33,63.33,18600.0,53.627,53.6778,53.6101,53.6101,18600.0
2012-10-19 11:30:00,63.36,63.42,63.36,63.42,6100.0,53.6355,53.6863,53.6355,53.6863,6100.0
2012-10-19 11:35:00,63.41,63.48,63.39,63.48,9600.0,53.6778,53.7371,53.6609,53.7371,9600.0
2012-10-19 11:40:00,63.46,63.5,63.46,63.5,7300.0,53.7202,53.754,53.7202,53.754,7300.0
2012-10-19 11:45:00,63.49,63.49,63.41,63.43,6600.0,53.7455,53.7455,53.6778,53.6948,6600.0
2012-10-19 11:50:00,63.42,63.46,63.38,63.42,13700.0,53.6863,53.7202,53.6524,53.6863,13700.0
2012-10-19 11:55:00,63.41,63.5,63.4,63.5,6600.0,53.6778,53.754,53.6694,53.754,6600.0
2012-10-19 12:00:00,63.5,63.5,63.45,63.46,6800.0,53.754,53.754,53.7117,53.7202,6800.0
2012-10-19 12:05:00,63.46,63.48,63.4,63.45,5800.0,53.7202,53.7371,53.6694,53.7117,5800.0
2012-10-19 12:10:00,63.46,63.5,63.45,63.46,8000.0,53.7202,53.754,53.7117,53.7202,8000.0
2012-10-19 12:15:00,63.45,63.45,63.31,63.34,18700.0,53.7117,53.7117,53.5932,53.6186,18700.0
2012-10-19 12:20:00,63.36,63.4,63.34,63.35,22200.0,53.6355,53.6694,53.6186,53.627,22200.0
2012-10-19 12:25:00,63.34,63.35,63.12,63.12,22700.0,53.6186,53.627,53.4323,53.4323,22700.0
2012-10-19 12:30:00,63.11,63.24,63.1,63.24,17000.0,53.4239,53.5339,53.4154,53.5339,17000.0
2012-10-19 12:35:00,63.25,63.34,63.25,63.3,6600.0,53.5424,53.6186,53.5424,53.5847,6600.0
2012-10-19 12:40:00,63.29,63.3,63.22,63.26,6700.0,53.5762,53.5847,53.517,53.5508,6700.0
2012-10-19 12:45:00,63.25,63.28,63.23,63.26,2000.0,53.5424,53.5678,53.5255,53.5508,2000.0
2012-10-19 12:50:00,63.24,63.26,63.24,63.25,2300.0,53.5339,53.5508,53.5339,53.5424,2300.0
2012-10-19 12:55:00,63.24,63.26,63.19,63.23,4000.0,53.5339,53.5508,53.4916,53.5255,4000.0
2012-10-19 13:00:00,63.23,63.23,63.1,63.14,10100.0,53.5255,53.5255,53.4154,53.4493,10100.0
2012-10-19 13:05:00,63.13,63.17,63.12,63.17,3600.0,53.4408,53.4747,53.4323,53.4747,3600.0
2012-10-19 13:10:00,63.17,63.19,63.17,63.18,4300.0,53.4747,53.4916,53.4747,53.4831,4300.0
2012-10-19 13:15:00,63.17,63.18,63.16,63.17,3300.0,53.4747,53.4831,53.4662,53.4747,3300.0
2012-10-19 13:20:00,63.14,63.16,63.1,63.1,6400.0,53.4493,53.4662,53.4154,53.4154,6400.0
2012-10-19 13:25:00,63.08,63.08,63.03,63.03,8700.0,53.3985,53.3985,53.3561,53.3561,8700.0
2012-10-19 13:30:00,63.02,63.02,62.94,62.97,18800.0,53.3477,53.3477,53.28,53.3054,18800.0
2012-10-19 13:35:00,62.95,62.95,62.84,62.86,7400.0,53.2884,53.2884,53.1953,53.2122,7400.0
2012-10-19 13:40:00,62.87,62.92,62.78,62.88,12200.0,53.2207,53.263,53.1445,53.2292,12200.0
2012-10-19 13:45:00,62.87,62.87,62.69,62.71,9000.0,53.2207,53.2207,53.0683,53.0853,9000.0
2012-10-19 13:50:00,62.72,62.77,62.66,62.75,8500.0,53.0937,53.1361,53.0429,53.1191,8500.0
2012-10-19 13:55:00,62.72,62.78,62.65,62.78,10500.0,53.0937,53.1445,53.0345,53.1445,10500.0
2012-10-19 14:00:00,62.79,62.91,62.78,62.9,11200.0,53.153,53.2546,53.1445,53.2461,11200.0
2012-10-19 14:05:00,62.92,62.93,62.91,62.91,4500.0,53.263,53.2715,53.2546,53.2546,4500.0
2012-10-19 14:10:00,62.9,62.94,62.87,62.93,5200.0,53.2461,53.28,53.2207,53.2715,5200.0
2012-10-19 14:15:00,62.92,62.92,62.85,62.92,9600.0,53.263,53.263,53.2038,53.263,9600.0
2012-10-19 14:20:00,62.91,62.93,62.87,62.93,14200.0,53.2546,53.2715,53.2207,53.2715,14200.0
2012-10-19 14:25:00,62.93,62.94,62.83,62.88,20500.0,53.2715,53.28,53.1868,53.2292,20500.0
2012-10-19 14:30:00,62.9,62.97,62.89,62.95,24800.0,53.2461,53.3054,53.2376,53.2884,24800.0
2012-10-19 14:35:00,62.94,63.0,62.94,62.97,17700.0,53.28,53.3308,53.28,53.3054,17700.0
2012-10-19 14:40:00,62.96,62.99,62.93,62.99,22800.0,53.2969,53.3223,53.2715,53.3223,22800.0
2012-10-19 14:45:00,63.0,63.01,62.94,62.98,20400.0,53.3308,53.3392,53.28,53.3138,20400.0
2012-10-19 14:50:00,62.99,63.0,62.91,62.92,18800.0,53.3223,53.3308,53.2546,53.263,18800.0
2012-10-19 14:55:00,62.9,63.12,62.89,63.12,12700.0,53.2461,53.4323,53.2376,53.4323,12700.0
2012-10-19 15:00:00,63.11,63.11,63.0,63.04,9200.0,53.4239,53.4239,53.3308,53.3646,9200.0
2012-10-19 15:05:00,63.03,63.05,62.96,62.97,10800.0,53.3561,53.3731,53.2969,53.3054,10800.0
2012-10-19 15:10:00,62.96,63.02,62.95,63.02,8200.0,53.2969,53.3477,53.2884,53.3477,8200.0
2012-10-19 15:15:00,63.02,63.09,63.02,63.09,71100.0,53.3477,53.4069,53.3477,53.4069,71100.0
2012-10-19 15:20:00,63.08,63.08,63.02,63.05,55900.0,53.3985,53.3985,53.3477,53.3731,55900.0
2012-10-19 15:25:00,63.04,63.07,62.99,63.02,71400.0,53.3646,53.39,53.3223,53.3477,71400.0
2012-10-19 15:30:00,63.03,63.06,62.97,63.06,87800.0,53.3561,53.3815,53.3054,53.3815,87800.0
2012-10-19 15:35:00,63.05,63.1,63.03,63.05,36600.0,53.3731,53.4154,53.3561,53.3731,36600.0
2012-10-19 15:40:00,63.04,63.05,62.99,63.03,43700.0,53.3646,53.3731,53.3223,53.3561,43700.0
2012-10-19 15:45:00,63.04,63.09,63.03,63.03,83000.0,53.3646,53.4069,53.3561,53.3561,83000.0
2012-10-19 15:50:00,63.04,63.08,62.99,63.0,115900.0,53.3646,53.3985,53.3223,53.3308,115900.0
2012-10-19 15:55:00,62.99,63.0,62.92,62.93,79100.0,53.3223,53.3308,53.263,53.2715,79100.0
2012-10-22 09:30:00,62.93,63.05,62.4,63.0,23200.0,53.2715,53.3731,52.8228,53.3308,23200.0
2012-10-22 09:35:00,63.0,63.16,62.93,63.09,34500.0,53.3308,53.4662,53.2715,53.4069,34500.0
2012-10-22 09:40:00,63.06,63.15,63.02,63.1,15700.0,53.3815,53.4577,53.3477,53.4154,15700.0
2012-10-22 09:45:00,63.08,63.12,62.86,62.88,39200.0,53.3985,53.4323,53.2122,53.2292,39200.0
2012-10-22 09:50:00,62.92,63.01,62.85,62.89,12500.0,53.263,53.3392,53.2038,53.2376,12500.0
2012-10-22 09:55:00,62.89,63.01,62.81,62.98,12400.0,53.2376,53.3392,53.1699,53.3138,12400.0
2012-10-22 10:00:00,62.93,62.98,62.85,62.94,10300.0,53.2715,53.3138,53.2038,53.28,10300.0
2012-10-22 10:05:00,62.95,63.01,62.92,62.94,15600.0,53.2884,53.3392,53.263,53.28,15600.0
2012-10-22 10:10:00,62.93,62.94,62.87,62.91,10600.0,53.2715,53.28,53.2207,53.2546,10600.0
2012-10-22 10:15:00,62.9,62.91,62.86,62.86,15300.0,53.2461,53.2546,53.2122,53.2122,15300.0
2012-10-22 10:20:00,62.85,63.02,62.82,62.92,9300.0,53.2038,53.3477,53.1784,53.263,9300.0
2012-10-22 10:25:00,62.92,62.95,62.88,62.91,7800.0,53.263,53.2884,53.2292,53.2546,7800.0
2012-10-22 10:30:00,62.92,62.94,62.85,62.9,8300.0,53.263,53.28,53.2038,53.2461,8300.0
2012-10-22 10:35:00,62.88,62.94,62.79,62.79,6100.0,53.2292,53.28,53.153,53.153,6100.0
2012-10-22 10:40:00,62.83,62.88,62.8,62.85,7700.0,53.1868,53.2292,53.1614,53.2038,7700.0
2012-10-22 10:45:00,62.85,62.85,62.76,62.8,4600.0,53.2038,53.2038,53.1276,53.1614,4600.0
2012-10-22 10:50:00,62.8,62.81,62.76,62.8,5300.0,53.1614,53.1699,53.1276,53.1614,5300.0
2012-10-22 10:55:00,62.79,62.84,62.77,62.78,7400.0,53.153,53.1953,53.1361,53.1445,7400.0
2012-10-22 11:00:00,62.76,62.76,62.69,62.74,6200.0,53.1276,53.1276,53.0683,53.1107,6200.0
2012-10-22 11:05:00,62.75,62.76,62.66,62.67,5400.0,53.1191,53.1276,53.0429,53.0514,5400.0
2012-10-22 11:10:00,62.66,62.69,62.61,62.62,7100.0,53.0429,53.0683,53.0006,53.0091,7100.0
2012-10-22 11:15:00,62.61,62.63,62.56,62.56,6600.0,53.0006,53.0175,52.9583,52.9583,6600.0
2012-10-22 11:20:00,62.57,62.57,62.44,62.49,6700.0,52.9667,52.9667,52.8567,52.899,6700.0
2012-10-22 11:25:00,62.51,62.51,62.45,62.49,5200.0,52.916,52.916,52.8652,52.899,5200.0
2012-10-22 11:30:00,62.49,62.5,62.46,62.49,5100.0,52.899,52.9075,52.8736,52.899,5100.0
2012-10-22 11:35:00,62.49,62.52,62.48,62.49,4600.0,52.899,52.9244,52.8906,52.899,4600.0
2012-10-22 11:40:00,62.5,62.66,62.5,62.66,7700.0,52.9075,53.0429,52.9075,53.0429,7700.0
2012-10-22 11:45:00,62.68,62.69,62.62,62.69,4600.0,53.0599,53.0683,53.0091,53.0683,4600.0
2012-10-22 11:50:00,62.66,62.73,62.65,62.69,7400.0,53.0429,53.1022,53.0345,53.0683,7400.0
2012-10-22 11:55:00,62.69,62.71,62.65,62.7,4700.0,53.0683,53.0853,53.0345,53.0768,4700.0
2012-10-22 12:00:00,62.7,62.7,62.62,62.64,3600.0,53.0768,53.0768,53.0091,53.026,3600.0
2012-10-22 12:05:00,62.64,62.68,62.59,62.68,3000.0,53.026,53.0599,52.9837,53.0599,3000.0
2012-10-22 12:10:00,62.67,62.68,62.62,62.67,6800.0,53.0514,53.0599,53.0091,53.0514,6800.0
2012-10-22 12:15:00,62.67,62.67,62.59,62.62,3900.0,53.0514,53.0514,52.9837,53.0091,3900.0
2012-10-22 12:20:00,62.64,62.66,62.62,62.66,6200.0,53.026,53.0429,53.0091,53.0429,6200.0
2012-10-22 12:25:00,62.66,62.68,62.62,62.65,7300.0,53.0429,53.0599,53.0091,53.0345,7300.0
2012-10-22 12:30:00,62.66,62.69,62.64,62.68,5000.0,53.0429,53.0683,53.026,53.0599,5000.0
2012-10-22 12:35:00,62.67,62.67,62.6,62.66,4300.0,53.0514,53.0514,52.9921,53.0429,4300.0
2012-10-22 12:40:00,62.66,62.69,62.64,62.64,10100.0,53.0429,53.0683,53.026,53.026,10100.0
2012-10-22 12:45:00,62.64,62.75,62.64,62.66,6200.0,53.026,53.1191,53.026,53.0429,6200.0
2012-10-22 12:50:00,62.66,62.68,62.62,62.63,8200.0,53.0429,53.0599,53.0091,53.0175,8200.0
2012-10-22 12:55:00,62.65,62.7,62.63,62.64,5800.0,53.0345,53.0768,53.0175,53.026,5800.0
2012-10-22 13:00:00,62.62,62.69,62.59,62.65,4500.0,53.0091,53.0683,52.9837,53.0345,4500.0
2012-10-22 13:05:00,62.64,62.64,62.56,62.61,5900.0,53.026,53.026,52.9583,53.0006,5900.0
2012-10-22 13:10:00,62.6,62.6,62.44,62.53,6800.0,52.9921,52.9921,52.8567,52.9329,6800.0
2012-10-22 13:15:00,62.52,62.55,62.52,62.53,3400.0,52.9244,52.9498,52.9244,52.9329,3400.0
2012-10-22 13:20:00,62.52,62.52,62.4,62.47,6900.0,52.9244,52.9244,52.8228,52.8821,6900.0
2012-10-22 13:25:00,62.49,62.49,62.36,62.4,7500.0,52.899,52.899,52.789,52.8228,7500.0
2012-10-22 13:30:00,62.37,62.48,62.34,62.47,5000.0,52.7974,52.8906,52.772,52.8821,5000.0
2012-10-22 13:35:00,62.46,62.46,62.32,62.32,6400.0,52.8736,52.8736,52.7551,52.7551,6400.0
2012-10-22 13:40:00,62.31,62.31,62.2,62.27,10900.0,52.7467,52.7467,52.6535,52.7128,10900.0
2012-10-22 13:45:00,62.27,62.32,62.21,62.32,6600.0,52.7128,52.7551,52.662,52.7551,6600.0
2012-10-22 13:50:00,62.32,62.32,62.24,62.29,9500.0,52.7551,52.7551,52.6874,52.7297,9500.0
2012-10-22 13:55:00,62.28,62.28,62.22,62.27,7700.0,52.7213,52.7213,52.6705,52.7128,7700.0
2012-10-22 14:00:00,62.26,62.29,62.21,62.22,8100.0,52.7043,52.7297,52.662,52.6705,8100.0
2012-10-22 14:05:00,62.23,62.26,62.2,62.23,6700.0,52.6789,52.7043,52.6535,52.6789,6700.0
2012-10-22 14:10:00,62.23,62.25,62.15,62.18,10500.0,52.6789,52.6959,52.6112,52.6366,10500.0
2012-10-22 14:15:00,62.17,62.31,62.16,62.24,10200.0,52.6281,52.7467,52.6197,52.6874,10200.0
2012-10-22 14:20:00,62.26,62.3,62.25,62.26,5000.0,52.7043,52.7382,52.6959,52.7043,5000.0
2012-10-22 14:25:00,62.25,62.25,62.18,62.19,5200.0,52.6959,52.6959,52.6366,52.6451,5200.0
2012-10-22 14:30:00,62.21,62.28,62.2,62.25,5300.0,52.662,52.7213,52.6535,52.6959,5300.0
2012-10-22 14:35:00,62.25,62.31,62.18,62.18,11400.0,52.6959,52.7467,52.6366,52.6366,11400.0
2012-10-22 14:40:00,62.16,62.21,62.15,62.18,13500.0,52.6197,52.662,52.6112,52.6366,13500.0
2012-10-22 14:45:00,62.18,62.2,62.12,62.13,8900.0,52.6366,52.6535,52.5858,52.5943,8900.0
2012-10-22 14:50:00,62.12,62.14,62.08,62.13,9600.0,52.5858,52.6027,52.552,52.5943,9600.0
2012-10-22 14:55:00,62.12,62.13,62.08,62.09,9100.0,52.5858,52.5943,52.552,52.5604,9100.0
2012-10-22 15:00:00,62.11,62.17,62.06,62.13,13000.0,52.5773,52.6281,52.535,52.5943,13000.0
2012-10-22 15:05:00,62.12,62.18,62.09,62.18,9800.0,52.5858,52.6366,52.5604,52.6366,9800.0
2012-10-22 15:10:00,62.18,62.36,62.18,62.28,21200.0,52.6366,52.789,52.6366,52.7213,21200.0
2012-10-22 15:15:00,62.29,62.33,62.24,62.25,15500.0,52.7297,52.7636,52.6874,52.6959,15500.0
2012-10-22 15:20:00,62.26,62.35,62.26,62.35,9800.0,52.7043,52.7805,52.7043,52.7805,9800.0
2012-10-22 15:25:00,62.36,62.43,62.31,62.32,22300.0,52.789,52.8482,52.7467,52.7551,22300.0
2012-10-22 15:30:00,62.33,62.38,62.29,62.37,14600.0,52.7636,52.8059,52.7297,52.7974,14600.0
2012-10-22 15:35:00,62.37,62.5,62.37,62.48,11200.0,52.7974,52.9075,52.7974,52.8906,11200.0
2012-10-22 15:40:00,62.48,62.49,62.38,62.43,24700.0,52.8906,52.899,52.8059,52.8482,24700.0
2012-10-22 15:45:00,62.44,62.49,62.4,62.45,36300.0,52.8567,52.899,52.8228,52.8652,36300.0
2012-10-22 15:50:00,62.46,62.53,62.46,62.53,33100.0,52.8736,52.9329,52.8736,52.9329,33100.0
2012-10-22 15:55:00,62.54,62.71,62.54,62.6,59500.0,52.9414,53.0853,52.9414,52.9921,59500.0
2012-10-23 09:30:00,62.09,62.32,61.97,62.19,25200.0,52.5604,52.7551,52.4588,52.6451,25200.0
2012-10-23 09:35:00,62.22,62.28,61.9,61.97,11900.0,52.6705,52.7213,52.3996,52.4588,11900.0
2012-10-23 09:40:00,61.96,61.99,61.92,61.95,6700.0,52.4504,52.4758,52.4165,52.4419,6700.0
2012-10-23 09:45:00,61.97,62.01,61.86,61.92,7300.0,52.4588,52.4927,52.3657,52.4165,7300.0
2012-10-23 09:50:00,61.91,61.92,61.84,61.92,6300.0,52.408,52.4165,52.3488,52.4165,6300.0
2012-10-23 09:55:00,61.88,61.9,61.79,61.81,11500.0,52.3827,52.3996,52.3065,52.3234,11500.0
2012-10-23 10:00:00,61.79,61.88,61.78,61.85,7100.0,52.3065,52.3827,52.298,52.3573,7100.0
2012-10-23 10:05:00,61.82,61.86,61.78,61.81,7500.0,52.3319,52.3657,52.298,52.3234,7500.0
2012-10-23 10:10:00,61.78,61.85,61.72,61.82,9000.0,52.298,52.3573,52.2472,52.3319,9000.0
2012-10-23 10:15:00,61.85,61.86,61.73,61.82,17600.0,52.3573,52.3657,52.2557,52.3319,17600.0
2012-10-23 10:20:00,61.8,61.92,61.8,61.8,15800.0,52.3149,52.4165,52.3149,52.3149,15800.0
2012-10-23 10:25:00,61.8,61.83,61.78,61.8,5900.0,52.3149,52.3403,52.298,52.3149,5900.0
2012-10-23 10:30:00,61.8,61.83,61.7,61.75,21400.0,52.3149,52.3403,52.2303,52.2726,21400.0
2012-10-23 10:35:00,61.78,61.78,61.61,61.65,7700.0,52.298,52.298,52.1541,52.188,7700.0
2012-10-23 10:40:00,61.65,61.68,61.63,61.63,3600.0,52.188,52.2133,52.171,52.171,3600.0
2012-10-23 10:45:00,61.64,61.71,61.64,61.67,6600.0,52.1795,52.2387,52.1795,52.2049,6600.0
2012-10-23 10:50:00,61.66,61.72,61.63,61.65,9100.0,52.1964,52.2472,52.171,52.188,9100.0
2012-10-23 10:55:00,61.64,61.66,61.6,61.61,7200.0,52.1795,52.1964,52.1456,52.1541,7200.0
2012-10-23 11:00:00,61.6,61.66,61.58,61.6,10700.0,52.1456,52.1964,52.1287,52.1456,10700.0
2012-10-23 11:05:00,61.59,61.65,61.55,61.59,14300.0,52.1372,52.188,52.1033,52.1372,14300.0
2012-10-23 11:10:00,61.58,61.7,61.57,61.68,13900.0,52.1287,52.2303,52.1202,52.2133,13900.0
2012-10-23 11:15:00,61.7,61.86,61.7,61.85,11300.0,52.2303,52.3657,52.2303,52.3573,11300.0
2012-10-23 11:20:00,61.84,61.84,61.74,61.74,7100.0,52.3488,52.3488,52.2641,52.2641,7100.0
2012-10-23 11:25:00,61.74,61.84,61.74,61.79,5500.0,52.2641,52.3488,52.2641,52.3065,5500.0
2012-10-23 11:30:00,61.78,61.78,61.66,61.74,16100.0,52.298,52.298,52.1964,52.2641,16100.0
2012-10-23 11:35:00,61.74,61.74,61.63,61.64,4500.0,52.2641,52.2641,52.171,52.1795,4500.0
2012-10-23 11:40:00,61.66,61.66,61.56,61.56,6200.0,52.1964,52.1964,52.1118,52.1118,6200.0
2012-10-23 11:45:00,61.58,61.67,61.57,61.64,5500.0,52.1287,52.2049,52.1202,52.1795,5500.0
2012-10-23 11:50:00,61.63,61.67,61.63,61.65,3000.0,52.171,52.2049,52.171,52.188,3000.0
2012-10-23 11:55:00,61.64,61.69,61.61,61.67,4600.0,52.1795,52.2218,52.1541,52.2049,4600.0
2012-10-23 12:00:00,61.68,61.72,61.64,61.7,3900.0,52.2133,52.2472,52.1795,52.2303,3900.0
2012-10-23 12:05:00,61.69,61.72,61.69,61.71,3600.0,52.2218,52.2472,52.2218,52.2387,3600.0
2012-10-23 12:10:00,61.72,61.92,61.72,61.89,8500.0,52.2472,52.4165,52.2472,52.3911,8500.0
2012-10-23 12:15:00,61.9,62.09,61.87,62.08,10900.0,52.3996,52.5604,52.3742,52.552,10900.0
2012-10-23 12:20:00,62.08,62.1,62.01,62.07,9100.0,52.552,52.5689,52.4927,52.5435,9100.0
2012-10-23 12:25:00,62.05,62.08,62.02,62.06,6500.0,52.5266,52.552,52.5012,52.535,6500.0
2012-10-23 12:30:00,62.05,62.13,62.05,62.13,4700.0,52.5266,52.5943,52.5266,52.5943,4700.0
2012-10-23 12:35:00,62.13,62.16,62.0,62.04,15400.0,52.5943,52.6197,52.4842,52.5181,15400.0
2012-10-23 12:40:00,62.05,62.11,61.99,62.06,16200.0,52.5266,52.5773,52.4758,52.535,16200.0
2012-10-23 12:45:00,62.05,62.08,62.01,62.02,4000.0,52.5266,52.552,52.4927,52.5012,4000.0
2012-10-23 12:50:00,62.04,62.06,61.97,61.98,5500.0,52.5181,52.535,52.4588,52.4673,5500.0
2012-10-23 12:55:00,61.97,62.01,61.95,61.95,3300.0,52.4588,52.4927,52.4419,52.4419,3300.0
2012-10-23 13:00:00,61.98,62.04,61.95,62.02,6100.0,52.4673,52.5181,52.4419,52.5012,6100.0
2012-10-23 13:05:00,62.01,62.01,61.96,61.96,3000.0,52.4927,52.4927,52.4504,52.4504,3000.0
2012-10-23 13:10:00,61.98,62.03,61.97,62.0,6300.0,52.4673,52.5096,52.4588,52.4842,6300.0
2012-10-23 13:15:00,62.02,62.1,61.98,61.98,11000.0,52.5012,52.5689,52.4673,52.4673,11000.0
2012-10-23 13:20:00,61.98,62.05,61.97,62.0,6900.0,52.4673,52.5266,52.4588,52.4842,6900.0
2012-10-23 13:25:00,62.0,62.03,62.0,62.02,4800.0,52.4842,52.5096,52.4842,52.5012,4800.0
2012-10-23 13:30:00,62.03,62.06,62.03,62.03,5200.0,52.5096,52.535,52.5096,52.5096,5200.0
2012-10-23 13:35:00,62.02,62.02,61.93,61.95,8800.0,52.5012,52.5012,52.425,52.4419,8800.0
2012-10-23 13:40:00,61.95,61.98,61.94,61.96,4100.0,52.4419,52.4673,52.4334,52.4504,4100.0
2012-10-23 13:45:00,61.96,61.96,61.88,61.93,5300.0,52.4504,52.4504,52.3827,52.425,5300.0
2012-10-23 13:50:00,61.96,62.0,61.95,62.0,5800.0,52.4504,52.4842,52.4419,52.4842,5800.0
2012-10-23 13:55:00,61.99,62.08,61.95,62.07,6600.0,52.4758,52.552,52.4419,52.5435,6600.0
2012-10-23 14:00:00,62.08,62.16,62.06,62.07,11100.0,52.552,52.6197,52.535,52.5435,11100.0
2012-10-23 14:05:00,62.07,62.09,61.99,62.06,18000.0,52.5435,52.5604,52.4758,52.535,18000.0
2012-10-23 14:10:00,62.07,62.14,61.91,61.92,29600.0,52.5435,52.6027,52.408,52.4165,29600.0
2012-10-23 14:15:00,61.92,62.05,61.9,62.0,12600.0,52.4165,52.5266,52.3996,52.4842,12600.0
2012-10-23 14:20:00,62.0,62.13,62.0,62.12,17500.0,52.4842,52.5943,52.4842,52.5858,17500.0
2012-10-23 14:25:00,62.11,62.11,62.05,62.1,8000.0,52.5773,52.5773,52.5266,52.5689,8000.0
2012-10-23 14:30:00,62.08,62.08,61.99,62.03,12200.0,52.552,52.552,52.4758,52.5096,12200.0
2012-10-23 14:35:00,62.03,62.12,62.0,62.11,16000.0,52.5096,52.5858,52.4842,52.5773,16000.0
2012-10-23 14:40:00,62.11,62.19,62.11,62.18,9600.0,52.5773,52.6451,52.5773,52.6366,9600.0
2012-10-23 14:45:00,62.18,62.26,62.17,62.26,7800.0,52.6366,52.7043,52.6281,52.7043,7800.0
2012-10-23 14:50:00,62.25,62.25,62.16,62.19,8600.0,52.6959,52.6959,52.6197,52.6451,8600.0
2012-10-23 14:55:00,62.19,62.29,62.19,62.29,4500.0,52.6451,52.7297,52.6451,52.7297,4500.0
2012-10-23 15:00:00,62.28,62.31,62.22,62.22,9700.0,52.7213,52.7467,52.6705,52.6705,9700.0
2012-10-23 15:05:00,62.23,62.25,62.14,62.15,12100.0,52.6789,52.6959,52.6027,52.6112,12100.0
2012-10-23 15:10:00,62.15,62.19,62.09,62.12,32200.0,52.6112,52.6451,52.5604,52.5858,32200.0
2012-10-23 15:15:00,62.13,62.22,62.13,62.17,19900.0,52.5943,52.6705,52.5943,52.6281,19900.0
2012-10-23 15:20:00,62.16,62.19,62.11,62.19,24500.0,52.6197,52.6451,52.5773,52.6451,24500.0
2012-10-23 15:25:00,62.21,62.25,62.17,62.2,21500.0,52.662,52.6959,52.6281,52.6535,21500.0
2012-10-23 15:30:00,62.18,62.23,62.1,62.13,13500.0,52.6366,52.6789,52.5689,52.5943,13500.0
2012-10-23 15:35:00,62.13,62.22,62.12,62.16,31100.0,52.5943,52.6705,52.5858,52.6197,31100.0
2012-10-23 15:40:00,62.16,62.23,62.13,62.17,32700.0,52.6197,52.6789,52.5943,52.6281,32700.0
2012-10-23 15:45:00,62.16,62.25,62.13,62.23,32500.0,52.6197,52.6959,52.5943,52.6789,32500.0
2012-10-23 15:50:00,62.23,62.29,62.21,62.26,42500.0,52.6789,52.7297,52.662,52.7043,42500.0
2012-10-23 15:55:00,62.25,62.31,62.21,62.22,65900.0,52.6959,52.7467,52.662,52.6705,65900.0
2012-10-24 09:30:00,62.62,62.62,62.21,62.49,29400.0,53.0091,53.0091,52.662,52.899,29400.0
2012-10-24 09:35:00,62.53,62.53,62.27,62.28,10500.0,52.9329,52.9329,52.7128,52.7213,10500.0
2012-10-24 09:40:00,62.29,62.35,62.21,62.22,42200.0,52.7297,52.7805,52.662,52.6705,42200.0
2012-10-24 09:45:00,62.21,62.26,62.12,62.19,14400.0,52.662,52.7043,52.5858,52.6451,14400.0
2012-10-24 09:50:00,62.19,62.19,62.11,62.16,6800.0,52.6451,52.6451,52.5773,52.6197,6800.0
2012-10-24 09:55:00,62.14,62.27,62.14,62.26,8400.0,52.6027,52.7128,52.6027,52.7043,8400.0
2012-10-24 10:00:00,62.27,62.27,62.07,62.18,7900.0,52.7128,52.7128,52.5435,52.6366,7900.0
2012-10-24 10:05:00,62.17,62.17,61.98,62.01,7700.0,52.6281,52.6281,52.4673,52.4927,7700.0
2012-10-24 10:10:00,61.99,62.1,61.99,62.03,12200.0,52.4758,52.5689,52.4758,52.5096,12200.0
2012-10-24 10:15:00,62.07,62.13,62.01,62.01,9300.0,52.5435,52.5943,52.4927,52.4927,9300.0
2012-10-24 10:20:00,62.0,62.15,62.0,62.05,17400.0,52.4842,52.6112,52.4842,52.5266,17400.0
2012-10-24 10:25:00,62.06,62.25,62.05,62.09,27500.0,52.535,52.6959,52.5266,52.5604,27500.0
2012-10-24 10:30:00,62.08,62.23,62.04,62.22,13800.0,52.552,52.6789,52.5181,52.6705,13800.0
2012-10-24 10:35:00,62.23,62.24,62.15,62.23,7700.0,52.6789,52.6874,52.6112,52.6789,7700.0
2012-10-24 10:40:00,62.21,62.35,62.21,62.32,15600.0,52.662,52.7805,52.662,52.7551,15600.0
2012-10-24 10:45:00,62.3,62.33,62.25,62.31,32900.0,52.7382,52.7636,52.6959,52.7467,32900.0
2012-10-24 10:50:00,62.3,62.32,62.19,62.21,11700.0,52.7382,52.7551,52.6451,52.662,11700.0
2012-10-24 10:55:00,62.21,62.28,62.16,62.18,23600.0,52.662,52.7213,52.6197,52.6366,23600.0
2012-10-24 11:00:00,62.18,62.23,62.16,62.17,29900.0,52.6366,52.6789,52.6197,52.6281,29900.0
2012-10-24 11:05:00,62.17,62.26,62.17,62.26,36400.0,52.6281,52.7043,52.6281,52.7043,36400.0
2012-10-24 11:10:00,62.23,62.24,62.14,62.17,25200.0,52.6789,52.6874,52.6027,52.6281,25200.0
2012-10-24 11:15:00,62.17,62.2,62.16,62.2,17200.0,52.6281,52.6535,52.6197,52.6535,17200.0
2012-10-24 11:20:00,62.2,62.23,62.18,62.19,24000.0,52.6535,52.6789,52.6366,52.6451,24000.0
2012-10-24 11:25:00,62.21,62.29,62.16,62.29,16900.0,52.662,52.7297,52.6197,52.7297,16900.0
2012-10-24 11:30:00,62.28,62.29,62.17,62.18,27200.0,52.7213,52.7297,52.6281,52.6366,27200.0
2012-10-24 11:35:00,62.17,62.23,62.15,62.23,67200.0,52.6281,52.6789,52.6112,52.6789,67200.0
2012-10-24 11:40:00,62.24,62.24,62.11,62.11,16800.0,52.6874,52.6874,52.5773,52.5773,16800.0
2012-10-24 11:45:00,62.11,62.13,62.0,62.01,14600.0,52.5773,52.5943,52.4842,52.4927,14600.0
2012-10-24 11:50:00,62.0,62.02,61.95,61.97,16500.0,52.4842,52.5012,52.4419,52.4588,16500.0
2012-10-24 11:55:00,61.96,62.0,61.89,61.89,11200.0,52.4504,52.4842,52.3911,52.3911,11200.0
2012-10-24 12:00:00,61.9,61.91,61.86,61.87,26900.0,52.3996,52.408,52.3657,52.3742,26900.0
2012-10-24 12:05:00,61.87,61.9,61.83,61.83,8600.0,52.3742,52.3996,52.3403,52.3403,8600.0
2012-10-24 12:10:00,61.85,61.86,61.81,61.82,23500.0,52.3573,52.3657,52.3234,52.3319,23500.0
2012-10-24 12:15:00,61.84,61.93,61.83,61.93,14700.0,52.3488,52.425,52.3403,52.425,14700.0
2012-10-24 12:20:00,61.92,61.97,61.88,61.97,9900.0,52.4165,52.4588,52.3827,52.4588,9900.0
2012-10-24 12:25:00,61.96,61.97,61.89,61.91,20700.0,52.4504,52.4588,52.3911,52.408,20700.0
2012-10-24 12:30:00,61.93,61.98,61.93,61.97,6200.0,52.425,52.4673,52.425,52.4588,6200.0
2012-10-24 12:35:00,61.97,62.03,61.97,62.02,7500.0,52.4588,52.5096,52.4588,52.5012,7500.0
2012-10-24 12:40:00,62.02,62.06,62.01,62.06,12700.0,52.5012,52.535,52.4927,52.535,12700.0
2012-10-24 12:45:00,62.07,62.08,61.98,62.01,7300.0,52.5435,52.552,52.4673,52.4927,7300.0
2012-10-24 12:50:00,62.0,62.01,61.95,61.98,5600.0,52.4842,52.4927,52.4419,52.4673,5600.0
2012-10-24 12:55:00,61.97,61.99,61.95,61.99,3300.0,52.4588,52.4758,52.4419,52.4758,3300.0
2012-10-24 13:00:00,61.98,62.0,61.92,61.94,17100.0,52.4673,52.4842,52.4165,52.4334,17100.0
2012-10-24 13:05:00,61.93,61.96,61.92,61.95,9300.0,52.425,52.4504,52.4165,52.4419,9300.0
2012-10-24 13:10:00,61.95,61.95,61.92,61.94,7000.0,52.4419,52.4419,52.4165,52.4334,7000.0
2012-10-24 13:15:00,61.94,61.96,61.91,61.94,11700.0,52.4334,52.4504,52.408,52.4334,11700.0
2012-10-24 13:20:00,61.94,61.97,61.92,61.95,15900.0,52.4334,52.4588,52.4165,52.4419,15900.0
2012-10-24 13:25:00,61.94,61.97,61.94,61.95,7700.0,52.4334,52.4588,52.4334,52.4419,7700.0
2012-10-24 13:30:00,61.94,61.94,61.84,61.89,21700.0,52.4334,52.4334,52.3488,52.3911,21700.0
2012-10-24 13:35:00,61.9,62.02,61.9,61.98,22800.0,52.3996,52.5012,52.3996,52.4673,22800.0
2012-10-24 13:40:00,61.96,61.96,61.94,61.96,6600.0,52.4504,52.4504,52.4334,52.4504,6600.0
2012-10-24 13:45:00,61.96,62.09,61.96,62.03,35500.0,52.4504,52.5604,52.4504,52.5096,35500.0
2012-10-24 13:50:00,62.03,62.03,61.98,61.98,13600.0,52.5096,52.5096,52.4673,52.4673,13600.0
2012-10-24 13:55:00,61.98,61.99,61.89,61.89,9700.0,52.4673,52.4758,52.3911,52.3911,9700.0
2012-10-24 14:00:00,61.9,61.95,61.9,61.91,9200.0,52.3996,52.4419,52.3996,52.408,9200.0
2012-10-24 14:05:00,61.92,61.95,61.89,61.95,7900.0,52.4165,52.4419,52.3911,52.4419,7900.0
2012-10-24 14:10:00,61.95,61.97,61.92,61.94,13200.0,52.4419,52.4588,52.4165,52.4334,13200.0
2012-10-24 14:15:00,61.95,61.97,61.74,61.95,9900.0,52.4419,52.4588,52.2641,52.4419,9900.0
2012-10-24 14:20:00,61.91,61.98,61.85,61.88,11000.0,52.408,52.4673,52.3573,52.3827,11000.0
2012-10-24 14:25:00,61.88,62.04,61.88,62.0,12000.0,52.3827,52.5181,52.3827,52.4842,12000.0
2012-10-24 14:30:00,62.01,62.02,61.84,61.88,17200.0,52.4927,52.5012,52.3488,52.3827,17200.0
2012-10-24 14:35:00,61.89,61.93,61.82,61.82,10900.0,52.3911,52.425,52.3319,52.3319,10900.0
2012-10-24 14:40:00,61.82,61.9,61.76,61.89,8700.0,52.3319,52.3996,52.2811,52.3911,8700.0
2012-10-24 14:45:00,61.89,61.9,61.8,61.83,16400.0,52.3911,52.3996,52.3149,52.3403,16400.0
2012-10-24 14:50:00,61.82,61.85,61.74,61.76,22000.0,52.3319,52.3573,52.2641,52.2811,22000.0
2012-10-24 14:55:00,61.77,61.84,61.72,61.75,24800.0,52.2895,52.3488,52.2472,52.2726,24800.0
2012-10-24 15:00:00,61.73,61.81,61.63,61.65,19600.0,52.2557,52.3234,52.171,52.188,19600.0
2012-10-24 15:05:00,61.66,61.69,61.55,61.58,24700.0,52.1964,52.2218,52.1033,52.1287,24700.0
2012-10-24 15:10:00,61.59,61.62,61.52,61.54,20900.0,52.1372,52.1626,52.0779,52.0948,20900.0
2012-10-24 15:15:00,61.52,61.56,61.46,61.51,11600.0,52.0779,52.1118,52.0271,52.0694,11600.0
2012-10-24 15:20:00,61.52,61.52,61.39,61.45,29500.0,52.0779,52.0779,51.9679,52.0186,29500.0
2012-10-24 15:25:00,61.44,61.46,61.38,61.46,27400.0,52.0102,52.0271,51.9594,52.0271,27400.0
2012-10-24 15:30:00,61.47,61.49,61.41,61.48,16900.0,52.0356,52.0525,51.9848,52.044,16900.0
2012-10-24 15:35:00,61.49,61.57,61.47,61.47,18300.0,52.0525,52.1202,52.0356,52.0356,18300.0
2012-10-24 15:40:00,61.49,61.51,61.45,61.48,21200.0,52.0525,52.0694,52.0186,52.044,21200.0
2012-10-24 15:45:00,61.49,61.53,61.42,61.49,38600.0,52.0525,52.0864,51.9933,52.0525,38600.0
2012-10-24 15:50:00,61.47,61.56,61.44,61.5,35800.0,52.0356,52.1118,52.0102,52.061,35800.0
2012-10-24 15:55:00,61.49,61.59,61.46,61.54,152300.0,52.0525,52.1372,52.0271,52.0948,152300.0
2012-10-25 09:30:00,62.14,62.51,62.13,62.51,24000.0,52.6027,52.916,52.5943,52.916,24000.0
2012-10-25 09:35:00,62.47,62.5,62.26,62.39,17200.0,52.8821,52.9075,52.7043,52.8144,17200.0
2012-10-25 09:40:00,62.38,62.44,62.18,62.44,10200.0,52.8059,52.8567,52.6366,52.8567,10200.0
2012-10-25 09:45:00,62.38,62.39,62.24,62.32,6100.0,52.8059,52.8144,52.6874,52.7551,6100.0
2012-10-25 09:50:00,62.29,62.31,62.0,62.04,9100.0,52.7297,52.7467,52.4842,52.5181,9100.0
2012-10-25 09:55:00,62.04,62.09,61.87,61.95,19800.0,52.5181,52.5604,52.3742,52.4419,19800.0
2012-10-25 10:00:00,61.92,61.92,61.77,61.82,7900.0,52.4165,52.4165,52.2895,52.3319,7900.0
2012-10-25 10:05:00,61.83,61.96,61.83,61.92,4400.0,52.3403,52.4504,52.3403,52.4165,4400.0
2012-10-25 10:10:00,61.9,61.94,61.85,61.86,8500.0,52.3996,52.4334,52.3573,52.3657,8500.0
2012-10-25 10:15:00,61.85,61.97,61.82,61.95,7000.0,52.3573,52.4588,52.3319,52.4419,7000.0
2012-10-25 10:20:00,61.94,62.0,61.9,61.95,17300.0,52.4334,52.4842,52.3996,52.4419,17300.0
2012-10-25 10:25:00,61.93,61.94,61.8,61.88,8500.0,52.425,52.4334,52.3149,52.3827,8500.0
2012-10-25 10:30:00,61.9,61.92,61.73,61.73,10300.0,52.3996,52.4165,52.2557,52.2557,10300.0
2012-10-25 10:35:00,61.73,61.75,61.7,61.73,5400.0,52.2557,52.2726,52.2303,52.2557,5400.0
2012-10-25 10:40:00,61.65,61.7,61.65,61.7,4900.0,52.188,52.2303,52.188,52.2303,4900.0
2012-10-25 10:45:00,61.66,61.67,61.45,61.47,30000.0,52.1964,52.2049,52.0186,52.0356,30000.0
2012-10-25 10:50:00,61.45,61.48,61.2,61.28,85600.0,52.0186,52.044,51.807,51.8747,85600.0
2012-10-25 10:55:00,61.3,61.44,61.24,61.38,23000.0,51.8917,52.0102,51.8409,51.9594,23000.0
2012-10-25 11:00:00,61.35,61.39,61.31,61.33,13900.0,51.934,51.9679,51.9001,51.9171,13900.0
2012-10-25 11:05:00,61.33,61.42,61.32,61.39,19000.0,51.9171,51.9933,51.9086,51.9679,19000.0
2012-10-25 11:10:00,61.39,61.4,61.27,61.35,16000.0,51.9679,51.9763,51.8663,51.934,16000.0
2012-10-25 11:15:00,61.33,61.41,61.33,61.41,12900.0,51.9171,51.9848,51.9171,51.9848,12900.0
2012-10-25 11:20:00,61.4,61.41,61.25,61.27,13700.0,51.9763,51.9848,51.8493,51.8663,13700.0
2012-10-25 11:25:00,61.22,61.25,61.03,61.07,24000.0,51.8239,51.8493,51.6631,51.697,24000.0
2012-10-25 11:30:00,61.09,61.16,60.97,61.13,21800.0,51.7139,51.7732,51.6123,51.7478,21800.0
2012-10-25 11:35:00,61.13,61.17,61.04,61.05,14400.0,51.7478,51.7816,51.6716,51.68,14400.0
2012-10-25 11:40:00,61.05,61.18,61.05,61.17,14600.0,51.68,51.7901,51.68,51.7816,14600.0
2012-10-25 11:45:00,61.18,61.26,61.13,61.13,17200.0,51.7901,51.8578,51.7478,51.7478,17200.0
2012-10-25 11:50:00,61.12,61.14,60.97,60.99,19400.0,51.7393,51.7562,51.6123,51.6292,19400.0
2012-10-25 11:55:00,61.02,61.18,61.02,61.18,8000.0,51.6546,51.7901,51.6546,51.7901,8000.0
2012-10-25 12:00:00,61.18,61.18,61.04,61.05,18600.0,51.7901,51.7901,51.6716,51.68,18600.0
2012-10-25 12:05:00,61.05,61.05,60.93,61.01,10400.0,51.68,51.68,51.5785,51.6462,10400.0
2012-10-25 12:10:00,61.03,61.06,61.02,61.02,5900.0,51.6631,51.6885,51.6546,51.6546,5900.0
2012-10-25 12:15:00,61.01,61.03,60.97,60.99,8300.0,51.6462,51.6631,51.6123,51.6292,8300.0
2012-10-25 12:20:00,61.0,61.07,61.0,61.07,6700.0,51.6377,51.697,51.6377,51.697,6700.0
2012-10-25 12:25:00,61.08,61.17,61.07,61.13,5700.0,51.7054,51.7816,51.697,51.7478,5700.0
2012-10-25 12:30:00,61.12,61.12,61.05,61.08,20000.0,51.7393,51.7393,51.68,51.7054,20000.0
2012-10-25 12:35:00,61.09,61.17,61.08,61.16,9300.0,51.7139,51.7816,51.7054,51.7732,9300.0
2012-10-25 12:40:00,61.17,61.17,61.06,61.06,9500.0,51.7816,51.7816,51.6885,51.6885,9500.0
2012-10-25 12:45:00,61.05,61.25,61.03,61.25,7600.0,51.68,51.8493,51.6631,51.8493,7600.0
2012-10-25 12:50:00,61.25,61.25,61.2,61.21,4900.0,51.8493,51.8493,51.807,51.8155,4900.0
2012-10-25 12:55:00,61.22,61.35,61.22,61.35,10700.0,51.8239,51.934,51.8239,51.934,10700.0
2012-10-25 13:00:00,61.36,61.42,61.36,61.4,14900.0,51.9425,51.9933,51.9425,51.9763,14900.0
2012-10-25 13:05:00,61.41,61.41,61.34,61.34,6000.0,51.9848,51.9848,51.9255,51.9255,6000.0
2012-10-25 13:10:00,61.33,61.33,61.31,61.31,4800.0,51.9171,51.9171,51.9001,51.9001,4800.0
2012-10-25 13:15:00,61.31,61.35,61.25,61.25,6400.0,51.9001,51.934,51.8493,51.8493,6400.0
2012-10-25 13:20:00,61.25,61.32,61.25,61.26,7600.0,51.8493,51.9086,51.8493,51.8578,7600.0
2012-10-25 13:25:00,61.28,61.44,61.28,61.42,4900.0,51.8747,52.0102,51.8747,51.9933,4900.0
2012-10-25 13:30:00,61.42,61.42,61.27,61.27,6700.0,51.9933,51.9933,51.8663,51.8663,6700.0
2012-10-25 13:35:00,61.28,61.33,61.28,61.29,22900.0,51.8747,51.9171,51.8747,51.8832,22900.0
2012-10-25 13:40:00,61.29,61.31,61.28,61.3,21300.0,51.8832,51.9001,51.8747,51.8917,21300.0
2012-10-25 13:45:00,61.31,61.32,61.25,61.26,13100.0,51.9001,51.9086,51.8493,51.8578,13100.0
2012-10-25 13:50:00,61.25,61.25,61.2,61.22,7200.0,51.8493,51.8493,51.807,51.8239,7200.0
2012-10-25 13:55:00,61.21,61.23,61.18,61.23,13300.0,51.8155,51.8324,51.7901,51.8324,13300.0
2012-10-25 14:00:00,61.24,61.25,61.16,61.18,10000.0,51.8409,51.8493,51.7732,51.7901,10000.0
2012-10-25 14:05:00,61.18,61.19,61.13,61.14,8600.0,51.7901,51.7986,51.7478,51.7562,8600.0
2012-10-25 14:10:00,61.14,61.16,61.12,61.15,7400.0,51.7562,51.7732,51.7393,51.7647,7400.0
2012-10-25 14:15:00,61.16,61.16,61.09,61.13,13700.0,51.7732,51.7732,51.7139,51.7478,13700.0
2012-10-25 14:20:00,61.13,61.19,61.08,61.18,13400.0,51.7478,51.7986,51.7054,51.7901,13400.0
2012-10-25 14:25:00,61.18,61.19,61.1,61.16,9200.0,51.7901,51.7986,51.7224,51.7732,9200.0
2012-10-25 14:30:00,61.17,61.18,61.11,61.12,16800.0,51.7816,51.7901,51.7308,51.7393,16800.0
2012-10-25 14:35:00,61.11,61.13,61.0,61.02,33300.0,51.7308,51.7478,51.6377,51.6546,33300.0
2012-10-25 14:40:00,61.02,61.11,61.02,61.08,28100.0,51.6546,51.7308,51.6546,51.7054,28100.0
2012-10-25 14:45:00,61.09,61.12,61.03,61.12,11800.0,51.7139,51.7393,51.6631,51.7393,11800.0
2012-10-25 14:50:00,61.13,61.13,61.0,61.03,17800.0,51.7478,51.7478,51.6377,51.6631,17800.0
2012-10-25 14:55:00,61.04,61.07,61.03,61.07,10500.0,51.6716,51.697,51.6631,51.697,10500.0
2012-10-25 15:00:00,61.06,61.21,61.06,61.2,36500.0,51.6885,51.8155,51.6885,51.807,36500.0
2012-10-25 15:05:00,61.2,61.25,61.13,61.15,25900.0,51.807,51.8493,51.7478,51.7647,25900.0
2012-10-25 15:10:00,61.16,61.26,61.16,61.25,13700.0,51.7732,51.8578,51.7732,51.8493,13700.0
2012-10-25 15:15:00,61.23,61.26,61.2,61.21,15800.0,51.8324,51.8578,51.807,51.8155,15800.0
2012-10-25 15:20:00,61.2,61.2,61.1,61.12,22100.0,51.807,51.807,51.7224,51.7393,22100.0
2012-10-25 15:25:00,61.12,61.19,61.12,61.15,16600.0,51.7393,51.7986,51.7393,51.7647,16600.0
2012-10-25 15:30:00,61.16,61.21,61.13,61.2,25400.0,51.7732,51.8155,51.7478,51.807,25400.0
2012-10-25 15:35:00,61.2,61.24,61.18,61.23,21100.0,51.807,51.8409,51.7901,51.8324,21100.0
2012-10-25 15:40:00,61.23,61.25,61.16,61.22,26200.0,51.8324,51.8493,51.7732,51.8239,26200.0
2012-10-25 15:45:00,61.23,61.27,61.13,61.15,28700.0,51.8324,51.8663,51.7478,51.7647,28700.0
2012-10-25 15:50:00,61.15,61.29,61.15,61.28,24700.0,51.7647,51.8832,51.7647,51.8747,24700.0
2012-10-25 15:55:00,61.27,61.32,61.23,61.31,70700.0,51.8663,51.9086,51.8324,51.9001,70700.0
2012-10-26 09:30:00,61.39,61.44,61.23,61.26,23200.0,51.9679,52.0102,51.8324,51.8578,23200.0
2012-10-26 09:35:00,61.28,61.51,61.19,61.46,10300.0,51.8747,52.0694,51.7986,52.0271,10300.0
2012-10-26 09:40:00,61.47,61.48,61.39,61.42,12400.0,52.0356,52.044,51.9679,51.9933,12400.0
2012-10-26 09:45:00,61.4,61.47,61.31,61.38,27800.0,51.9763,52.0356,51.9001,51.9594,27800.0
2012-10-26 09:50:00,61.38,61.44,61.27,61.31,9700.0,51.9594,52.0102,51.8663,51.9001,9700.0
2012-10-26 09:55:00,61.26,61.35,61.19,61.22,13000.0,51.8578,51.934,51.7986,51.8239,13000.0
2012-10-26 10:00:00,61.25,61.39,61.18,61.35,13300.0,51.8493,51.9679,51.7901,51.934,13300.0
2012-10-26 10:05:00,61.36,61.42,61.27,61.36,22300.0,51.9425,51.9933,51.8663,51.9425,22300.0
2012-10-26 10:10:00,61.33,61.33,61.22,61.24,9400.0,51.9171,51.9171,51.8239,51.8409,9400.0
2012-10-26 10:15:00,61.23,61.31,61.21,61.22,7600.0,51.8324,51.9001,51.8155,51.8239,7600.0
2012-10-26 10:20:00,61.23,61.25,61.16,61.24,9100.0,51.8324,51.8493,51.7732,51.8409,9100.0
2012-10-26 10:25:00,61.24,61.24,60.97,60.97,8900.0,51.8409,51.8409,51.6123,51.6123,8900.0
2012-10-26 10:30:00,60.97,61.18,60.95,61.15,19500.0,51.6123,51.7901,51.5954,51.7647,19500.0
2012-10-26 10:35:00,61.16,61.16,61.03,61.16,11300.0,51.7732,51.7732,51.6631,51.7732,11300.0
2012-10-26 10:40:00,61.18,61.19,61.12,61.17,16000.0,51.7901,51.7986,51.7393,51.7816,16000.0
2012-10-26 10:45:00,61.17,61.17,60.99,61.01,13800.0,51.7816,51.7816,51.6292,51.6462,13800.0
2012-10-26 10:50:00,61.01,61.01,60.8,60.88,18200.0,51.6462,51.6462,51.4684,51.5361,18200.0
2012-10-26 10:55:00,60.87,60.96,60.87,60.89,8300.0,51.5277,51.6039,51.5277,51.5446,8300.0
2012-10-26 11:00:00,60.86,60.88,60.8,60.86,7800.0,51.5192,51.5361,51.4684,51.5192,7800.0
2012-10-26 11:05:00,60.88,61.0,60.88,60.97,6600.0,51.5361,51.6377,51.5361,51.6123,6600.0
2012-10-26 11:10:00,60.98,60.98,60.95,60.97,15600.0,51.6208,51.6208,51.5954,51.6123,15600.0
2012-10-26 11:15:00,60.97,61.06,60.96,61.06,53800.0,51.6123,51.6885,51.6039,51.6885,53800.0
2012-10-26 11:20:00,61.05,61.12,61.04,61.12,19300.0,51.68,51.7393,51.6716,51.7393,19300.0
2012-10-26 11:25:00,61.13,61.25,61.13,61.21,12000.0,51.7478,51.8493,51.7478,51.8155,12000.0
2012-10-26 11:30:00,61.21,61.23,61.17,61.17,7900.0,51.8155,51.8324,51.7816,51.7816,7900.0
2012-10-26 11:35:00,61.18,61.18,61.07,61.11,7900.0,51.7901,51.7901,51.697,51.7308,7900.0
2012-10-26 11:40:00,61.08,61.1,60.98,60.99,10800.0,51.7054,51.7224,51.6208,51.6292,10800.0
2012-10-26 11:45:00,60.97,61.03,60.95,61.0,34600.0,51.6123,51.6631,51.5954,51.6377,34600.0
2012-10-26 11:50:00,61.01,61.06,61.0,61.01,11000.0,51.6462,51.6885,51.6377,51.6462,11000.0
2012-10-26 11:55:00,61.02,61.1,61.02,61.07,5800.0,51.6546,51.7224,51.6546,51.697,5800.0
2012-10-26 12:00:00,61.07,61.07,60.92,60.94,10500.0,51.697,51.697,51.57,51.5869,10500.0
2012-10-26 12:05:00,60.92,60.94,60.79,60.79,19400.0,51.57,51.5869,51.4599,51.4599,19400.0
2012-10-26 12:10:00,60.79,60.81,60.74,60.81,11600.0,51.4599,51.4769,51.4176,51.4769,11600.0
2012-10-26 12:15:00,60.8,60.8,60.73,60.75,11400.0,51.4684,51.4684,51.4092,51.4261,11400.0
2012-10-26 12:20:00,60.73,60.81,60.72,60.77,11400.0,51.4092,51.4769,51.4007,51.443,11400.0
2012-10-26 12:25:00,60.76,60.83,60.72,60.83,20100.0,51.4345,51.4938,51.4007,51.4938,20100.0
2012-10-26 12:30:00,60.82,60.84,60.7,60.74,7900.0,51.4853,51.5023,51.3838,51.4176,7900.0
2012-10-26 12:35:00,60.73,60.8,60.73,60.78,7300.0,51.4092,51.4684,51.4092,51.4515,7300.0
2012-10-26 12:40:00,60.78,60.84,60.72,60.72,17100.0,51.4515,51.5023,51.4007,51.4007,17100.0
2012-10-26 12:45:00,60.73,60.77,60.67,60.71,13100.0,51.4092,51.443,51.3584,51.3922,13100.0
2012-10-26 12:50:00,60.72,60.77,60.72,60.72,4200.0,51.4007,51.443,51.4007,51.4007,4200.0
2012-10-26 12:55:00,60.71,60.86,60.71,60.82,6100.0,51.3922,51.5192,51.3922,51.4853,6100.0
2012-10-26 13:00:00,60.82,60.82,60.77,60.77,9600.0,51.4853,51.4853,51.443,51.443,9600.0
2012-10-26 13:05:00,60.81,60.88,60.76,60.76,11000.0,51.4769,51.5361,51.4345,51.4345,11000.0
2012-10-26 13:10:00,60.76,60.8,60.73,60.73,16200.0,51.4345,51.4684,51.4092,51.4092,16200.0
2012-10-26 13:15:00,60.71,60.77,60.71,60.74,7100.0,51.3922,51.443,51.3922,51.4176,7100.0
2012-10-26 13:20:00,60.73,60.74,60.72,60.72,3800.0,51.4092,51.4176,51.4007,51.4007,3800.0
2012-10-26 13:25:00,60.72,60.81,60.72,60.79,14400.0,51.4007,51.4769,51.4007,51.4599,14400.0
2012-10-26 13:30:00,60.79,60.93,60.76,60.9,28300.0,51.4599,51.5785,51.4345,51.5531,28300.0
2012-10-26 13:35:00,60.9,61.03,60.9,61.01,13100.0,51.5531,51.6631,51.5531,51.6462,13100.0
2012-10-26 13:40:00,60.99,61.01,60.95,61.0,8000.0,51.6292,51.6462,51.5954,51.6377,8000.0
2012-10-26 13:45:00,61.0,61.02,60.93,61.0,8600.0,51.6377,51.6546,51.5785,51.6377,8600.0
2012-10-26 13:50:00,61.0,61.02,60.92,61.0,9400.0,51.6377,51.6546,51.57,51.6377,9400.0
2012-10-26 13:55:00,61.0,61.01,60.95,60.95,6400.0,51.6377,51.6462,51.5954,51.5954,6400.0
2012-10-26 14:00:00,60.96,60.98,60.96,60.97,3700.0,51.6039,51.6208,51.6039,51.6123,3700.0
2012-10-26 14:05:00,60.98,61.0,60.96,60.98,5900.0,51.6208,51.6377,51.6039,51.6208,5900.0
2012-10-26 14:10:00,60.98,61.02,60.94,61.0,10000.0,51.6208,51.6546,51.5869,51.6377,10000.0
2012-10-26 14:15:00,60.99,61.01,60.97,61.0,10900.0,51.6292,51.6462,51.6123,51.6377,10900.0
2012-10-26 14:20:00,61.0,61.0,60.9,60.92,18000.0,51.6377,51.6377,51.5531,51.57,18000.0
2012-10-26 14:25:00,60.91,60.95,60.88,60.9,24300.0,51.5615,51.5954,51.5361,51.5531,24300.0
2012-10-26 14:30:00,60.9,61.0,60.89,61.0,46900.0,51.5531,51.6377,51.5446,51.6377,46900.0
2012-10-26 14:35:00,61.01,61.04,60.96,61.01,18400.0,51.6462,51.6716,51.6039,51.6462,18400.0
2012-10-26 14:40:00,61.02,61.06,60.99,61.04,12600.0,51.6546,51.6885,51.6292,51.6716,12600.0
2012-10-26 14:45:00,61.03,61.09,61.01,61.01,17500.0,51.6631,51.7139,51.6462,51.6462,17500.0
2012-10-26 14:50:00,61.02,61.05,60.97,61.03,18500.0,51.6546,51.68,51.6123,51.6631,18500.0
2012-10-26 14:55:00,61.02,61.02,60.97,60.99,11100.0,51.6546,51.6546,51.6123,51.6292,11100.0
2012-10-26 15:00:00,60.99,61.0,60.9,60.91,26000.0,51.6292,51.6377,51.5531,51.5615,26000.0
2012-10-26 15:05:00,60.9,60.92,60.86,60.88,17700.0,51.5531,51.57,51.5192,51.5361,17700.0
2012-10-26 15:10:00,60.88,61.0,60.88,60.99,37100.0,51.5361,51.6377,51.5361,51.6292,37100.0
2012-10-26 15:15:00,60.99,61.0,60.94,60.95,22400.0,51.6292,51.6377,51.5869,51.5954,22400.0
2012-10-26 15:20:00,60.94,60.96,60.88,60.91,65900.0,51.5869,51.6039,51.5361,51.5615,65900.0
2012-10-26 15:25:00,60.91,60.94,60.87,60.89,47800.0,51.5615,51.5869,51.5277,51.5446,47800.0
2012-10-26 15:30:00,60.91,61.0,60.91,60.92,30000.0,51.5615,51.6377,51.5615,51.57,30000.0
2012-10-26 15:35:00,60.92,60.96,60.81,60.84,37900.0,51.57,51.6039,51.4769,51.5023,37900.0
2012-10-26 15:40:00,60.86,61.0,60.86,60.91,44100.0,51.5192,51.6377,51.5192,51.5615,44100.0
2012-10-26 15:45:00,60.9,60.92,60.74,60.74,47500.0,51.5531,51.57,51.4176,51.4176,47500.0
2012-10-26 15:50:00,60.75,60.81,60.74,60.8,66600.0,51.4261,51.4769,51.4176,51.4684,66600.0
2012-10-26 15:55:00,60.79,60.82,60.74,60.78,118400.0,51.4599,51.4853,51.4176,51.4515,118400.0
2012-10-31 09:30:00,61.22,61.49,60.57,61.33,46200.0,51.8239,52.0525,51.2737,51.9171,46200.0
2012-10-31 09:35:00,61.43,61.5,61.37,61.37,31300.0,52.0017,52.061,51.9509,51.9509,31300.0
2012-10-31 09:40:00,61.31,61.39,61.29,61.33,21000.0,51.9001,51.9679,51.8832,51.9171,21000.0
2012-10-31 09:45:00,61.31,61.54,61.3,61.52,24400.0,51.9001,52.0948,51.8917,52.0779,24400.0
2012-10-31 09:50:00,61.54,61.57,61.49,61.51,19000.0,52.0948,52.1202,52.0525,52.0694,19000.0
2012-10-31 09:55:00,61.52,61.55,61.45,61.47,63200.0,52.0779,52.1033,52.0186,52.0356,63200.0
2012-10-31 10:00:00,61.49,61.65,61.47,61.59,16800.0,52.0525,52.188,52.0356,52.1372,16800.0
2012-10-31 10:05:00,61.56,61.59,61.5,61.52,13100.0,52.1118,52.1372,52.061,52.0779,13100.0
2012-10-31 10:10:00,61.52,61.6,61.41,61.56,23700.0,52.0779,52.1456,51.9848,52.1118,23700.0
2012-10-31 10:15:00,61.55,61.65,61.55,61.64,11100.0,52.1033,52.188,52.1033,52.1795,11100.0
2012-10-31 10:20:00,61.65,61.76,61.6,61.75,14600.0,52.188,52.2811,52.1456,52.2726,14600.0
2012-10-31 10:25:00,61.76,61.82,61.71,61.74,15800.0,52.2811,52.3319,52.2387,52.2641,15800.0
2012-10-31 10:30:00,61.75,61.77,61.64,61.73,28000.0,52.2726,52.2895,52.1795,52.2557,28000.0
2012-10-31 10:35:00,61.72,61.8,61.64,61.75,34300.0,52.2472,52.3149,52.1795,52.2726,34300.0
2012-10-31 10:40:00,61.76,61.82,61.66,61.66,15500.0,52.2811,52.3319,52.1964,52.1964,15500.0
2012-10-31 10:45:00,61.62,61.72,61.58,61.7,22100.0,52.1626,52.2472,52.1287,52.2303,22100.0
2012-10-31 10:50:00,61.7,61.73,61.58,61.59,20400.0,52.2303,52.2557,52.1287,52.1372,20400.0
2012-10-31 10:55:00,61.59,61.68,61.56,61.65,37800.0,52.1372,52.2133,52.1118,52.188,37800.0
2012-10-31 11:00:00,61.67,61.67,61.5,61.53,33200.0,52.2049,52.2049,52.061,52.0864,33200.0
2012-10-31 11:05:00,61.53,61.59,61.5,61.56,39000.0,52.0864,52.1372,52.061,52.1118,39000.0
2012-10-31 11:10:00,61.56,61.59,61.51,61.53,20500.0,52.1118,52.1372,52.0694,52.0864,20500.0
2012-10-31 11:15:00,61.54,61.6,61.49,61.6,31000.0,52.0948,52.1456,52.0525,52.1456,31000.0
2012-10-31 11:20:00,61.6,61.6,61.49,61.5,20900.0,52.1456,52.1456,52.0525,52.061,20900.0
2012-10-31 11:25:00,61.49,61.58,61.49,61.55,28300.0,52.0525,52.1287,52.0525,52.1033,28300.0
2012-10-31 11:30:00,61.58,61.71,61.56,61.71,42300.0,52.1287,52.2387,52.1118,52.2387,42300.0
2012-10-31 11:35:00,61.7,61.7,61.58,61.58,8800.0,52.2303,52.2303,52.1287,52.1287,8800.0
2012-10-31 11:40:00,61.57,61.71,61.57,61.69,11900.0,52.1202,52.2387,52.1202,52.2218,11900.0
2012-10-31 11:45:00,61.72,61.72,61.54,61.55,13300.0,52.2472,52.2472,52.0948,52.1033,13300.0
2012-10-31 11:50:00,61.57,61.66,61.53,61.66,13900.0,52.1202,52.1964,52.0864,52.1964,13900.0
2012-10-31 11:55:00,61.64,61.67,61.56,61.65,13200.0,52.1795,52.2049,52.1118,52.188,13200.0
2012-10-31 12:00:00,61.61,61.62,61.52,61.62,12400.0,52.1541,52.1626,52.0779,52.1626,12400.0
2012-10-31 12:05:00,61.6,61.64,61.57,61.59,13200.0,52.1456,52.1795,52.1202,52.1372,13200.0
2012-10-31 12:10:00,61.6,61.72,61.58,61.72,12600.0,52.1456,52.2472,52.1287,52.2472,12600.0
2012-10-31 12:15:00,61.75,61.8,61.68,61.72,14000.0,52.2726,52.3149,52.2133,52.2472,14000.0
2012-10-31 12:20:00,61.74,61.74,61.66,61.72,8000.0,52.2641,52.2641,52.1964,52.2472,8000.0
2012-10-31 12:25:00,61.7,61.7,61.58,61.64,12300.0,52.2303,52.2303,52.1287,52.1795,12300.0
2012-10-31 12:30:00,61.62,61.73,61.59,61.61,15700.0,52.1626,52.2557,52.1372,52.1541,15700.0
2012-10-31 12:35:00,61.57,61.6,61.49,61.6,12600.0,52.1202,52.1456,52.0525,52.1456,12600.0
2012-10-31 12:40:00,61.6,61.63,61.53,61.53,10400.0,52.1456,52.171,52.0864,52.0864,10400.0
2012-10-31 12:45:00,61.55,61.61,61.54,61.58,18700.0,52.1033,52.1541,52.0948,52.1287,18700.0
2012-10-31 12:50:00,61.57,61.64,61.54,61.57,13900.0,52.1202,52.1795,52.0948,52.1202,13900.0
2012-10-31 12:55:00,61.55,61.63,61.54,61.62,13600.0,52.1033,52.171,52.0948,52.1626,13600.0
2012-10-31 13:00:00,61.64,61.64,61.56,61.56,9900.0,52.1795,52.1795,52.1118,52.1118,9900.0
2012-10-31 13:05:00,61.57,61.62,61.54,61.59,13200.0,52.1202,52.1626,52.0948,52.1372,13200.0
2012-10-31 13:10:00,61.63,61.63,61.55,61.57,10000.0,52.171,52.171,52.1033,52.1202,10000.0
2012-10-31 13:15:00,61.57,61.64,61.57,61.59,6700.0,52.1202,52.1795,52.1202,52.1372,6700.0
2012-10-31 13:20:00,61.59,61.65,61.58,61.62,7900.0,52.1372,52.188,52.1287,52.1626,7900.0
2012-10-31 13:25:00,61.64,61.64,61.58,61.6,9000.0,52.1795,52.1795,52.1287,52.1456,9000.0
2012-10-31 13:30:00,61.6,61.64,61.57,61.57,8200.0,52.1456,52.1795,52.1202,52.1202,8200.0
2012-10-31 13:35:00,61.57,61.62,61.57,61.6,16400.0,52.1202,52.1626,52.1202,52.1456,16400.0
2012-10-31 13:40:00,61.6,61.6,61.5,61.52,30400.0,52.1456,52.1456,52.061,52.0779,30400.0
2012-10-31 13:45:00,61.52,61.57,61.5,61.54,16300.0,52.0779,52.1202,52.061,52.0948,16300.0
2012-10-31 13:50:00,61.54,61.57,61.53,61.57,13300.0,52.0948,52.1202,52.0864,52.1202,13300.0
2012-10-31 13:55:00,61.57,61.59,61.53,61.56,15600.0,52.1202,52.1372,52.0864,52.1118,15600.0
2012-10-31 14:00:00,61.55,61.59,61.51,61.58,16000.0,52.1033,52.1372,52.0694,52.1287,16000.0
2012-10-31 14:05:00,61.59,61.6,61.5,61.53,27700.0,52.1372,52.1456,52.061,52.0864,27700.0
2012-10-31 14:10:00,61.53,61.54,61.51,61.51,25300.0,52.0864,52.0948,52.0694,52.0694,25300.0
2012-10-31 14:15:00,61.51,61.57,61.51,61.57,18600.0,52.0694,52.1202,52.0694,52.1202,18600.0
2012-10-31 14:20:00,61.57,61.64,61.57,61.63,15800.0,52.1202,52.1795,52.1202,52.171,15800.0
2012-10-31 14:25:00,61.63,61.67,61.59,61.61,14500.0,52.171,52.2049,52.1372,52.1541,14500.0
2012-10-31 14:30:00,61.61,61.65,61.59,61.6,13100.0,52.1541,52.188,52.1372,52.1456,13100.0
2012-10-31 14:35:00,61.59,61.62,61.59,61.6,6900.0,52.1372,52.1626,52.1372,52.1456,6900.0
2012-10-31 14:40:00,61.61,61.63,61.58,61.6,28300.0,52.1541,52.171,52.1287,52.1456,28300.0
2012-10-31 14:45:00,61.6,61.64,61.59,61.62,15700.0,52.1456,52.1795,52.1372,52.1626,15700.0
2012-10-31 14:50:00,61.62,61.65,61.57,61.59,30700.0,52.1626,52.188,52.1202,52.1372,30700.0
2012-10-31 14:55:00,61.6,61.6,61.52,61.55,22100.0,52.1456,52.1456,52.0779,52.1033,22100.0
2012-10-31 15:00:00,61.54,61.58,61.51,61.55,22400.0,52.0948,52.1287,52.0694,52.1033,22400.0
2012-10-31 15:05:00,61.55,61.55,61.5,61.51,41100.0,52.1033,52.1033,52.061,52.0694,41100.0
2012-10-31 15:10:00,61.52,61.59,61.49,61.51,88500.0,52.0779,52.1372,52.0525,52.0694,88500.0
2012-10-31 15:15:00,61.51,61.58,61.5,61.56,39200.0,52.0694,52.1287,52.061,52.1118,39200.0
2012-10-31 15:20:00,61.55,61.64,61.53,61.63,31600.0,52.1033,52.1795,52.0864,52.171,31600.0
2012-10-31 15:25:00,61.64,61.71,61.62,61.67,29400.0,52.1795,52.2387,52.1626,52.2049,29400.0
2012-10-31 15:30:00,61.67,61.68,61.53,61.62,44500.0,52.2049,52.2133,52.0864,52.1626,44500.0
2012-10-31 15:35:00,61.62,61.72,61.52,61.55,39900.0,52.1626,52.2472,52.0779,52.1033,39900.0
2012-10-31 15:40:00,61.55,61.64,61.5,61.6,33700.0,52.1033,52.1795,52.061,52.1456,33700.0
2012-10-31 15:45:00,61.6,61.74,61.54,61.64,63600.0,52.1456,52.2641,52.0948,52.1795,63600.0
2012-10-31 15:50:00,61.64,61.67,61.49,61.52,121600.0,52.1795,52.2049,52.0525,52.0779,121600.0
2012-10-31 15:55:00,61.52,61.66,61.51,61.61,118600.0,52.0779,52.1964,52.0694,52.1541,118600.0
2012-11-01 09:30:00,59.47,59.69,58.4,59.01,193500.0,50.3425,50.5288,49.4368,49.9531,193500.0
2012-11-01 09:35:00,59.01,59.56,59.01,59.5,167400.0,49.9531,50.4187,49.9531,50.3679,167400.0
2012-11-01 09:40:00,59.54,59.57,59.17,59.23,95200.0,50.4018,50.4272,50.0886,50.1394,95200.0
2012-11-01 09:45:00,59.19,59.89,59.19,59.77,95100.0,50.1055,50.6981,50.1055,50.5965,95100.0
2012-11-01 09:50:00,59.79,60.23,59.65,60.16,146000.0,50.6134,50.9859,50.4949,50.9266,146000.0
2012-11-01 09:55:00,60.16,60.2,59.89,59.94,68000.0,50.9266,50.9605,50.6981,50.7404,68000.0
2012-11-01 10:00:00,59.97,60.59,59.88,60.49,100300.0,50.7658,51.2906,50.6896,51.206,100300.0
2012-11-01 10:05:00,60.49,60.6,60.38,60.54,55400.0,51.206,51.2991,51.1129,51.2483,55400.0
2012-11-01 10:10:00,60.54,60.54,59.9,59.94,106600.0,51.2483,51.2483,50.7065,50.7404,106600.0
2012-11-01 10:15:00,59.93,60.6,59.81,60.49,99000.0,50.7319,51.2991,50.6304,51.206,99000.0
2012-11-01 10:20:00,60.49,60.49,59.9,60.22,68100.0,51.206,51.206,50.7065,50.9774,68100.0
2012-11-01 10:25:00,60.21,60.28,60.02,60.07,35700.0,50.969,51.0282,50.8081,50.8504,35700.0
2012-11-01 10:30:00,60.07,60.08,59.89,60.04,55300.0,50.8504,50.8589,50.6981,50.8251,55300.0
2012-11-01 10:35:00,60.07,60.19,60.04,60.1,35000.0,50.8504,50.952,50.8251,50.8758,35000.0
2012-11-01 10:40:00,60.11,60.2,59.99,60.01,43700.0,50.8843,50.9605,50.7827,50.7997,43700.0
2012-11-01 10:45:00,60.02,60.12,59.93,60.01,116800.0,50.8081,50.8928,50.7319,50.7997,116800.0
2012-11-01 10:50:00,60.0,60.41,59.98,60.35,51100.0,50.7912,51.1383,50.7743,51.0875,51100.0
2012-11-01 10:55:00,60.33,61.08,60.33,61.03,62600.0,51.0705,51.7054,51.0705,51.6631,62600.0
2012-11-01 11:00:00,61.0,61.21,60.96,61.08,45900.0,51.6377,51.8155,51.6039,51.7054,45900.0
2012-11-01 11:05:00,61.06,61.13,60.75,60.83,26700.0,51.6885,51.7478,51.4261,51.4938,26700.0
2012-11-01 11:10:00,60.83,61.03,60.69,60.95,29300.0,51.4938,51.6631,51.3753,51.5954,29300.0
2012-11-01 11:15:00,60.96,61.01,60.76,60.79,23400.0,51.6039,51.6462,51.4345,51.4599,23400.0
2012-11-01 11:20:00,60.78,61.09,60.76,60.93,33600.0,51.4515,51.7139,51.4345,51.5785,33600.0
2012-11-01 11:25:00,60.92,61.03,60.92,61.01,31800.0,51.57,51.6631,51.57,51.6462,31800.0
2012-11-01 11:30:00,61.02,61.44,60.98,61.25,29500.0,51.6546,52.0102,51.6208,51.8493,29500.0
2012-11-01 11:35:00,61.23,61.26,61.04,61.11,22100.0,51.8324,51.8578,51.6716,51.7308,22100.0
2012-11-01 11:40:00,61.11,61.26,61.09,61.23,21700.0,51.7308,51.8578,51.7139,51.8324,21700.0
2012-11-01 11:45:00,61.22,61.28,61.18,61.22,20500.0,51.8239,51.8747,51.7901,51.8239,20500.0
2012-11-01 11:50:00,61.22,61.44,61.2,61.35,31700.0,51.8239,52.0102,51.807,51.934,31700.0
2012-11-01 11:55:00,61.36,61.51,61.34,61.41,29500.0,51.9425,52.0694,51.9255,51.9848,29500.0
2012-11-01 12:00:00,61.4,61.62,61.32,61.56,34600.0,51.9763,52.1626,51.9086,52.1118,34600.0
2012-11-01 12:05:00,61.55,61.57,61.41,61.43,22000.0,52.1033,52.1202,51.9848,52.0017,22000.0
2012-11-01 12:10:00,61.43,61.5,61.39,61.47,17500.0,52.0017,52.061,51.9679,52.0356,17500.0
2012-11-01 12:15:00,61.48,61.56,61.43,61.56,18400.0,52.044,52.1118,52.0017,52.1118,18400.0
2012-11-01 12:20:00,61.56,61.67,61.52,61.67,20100.0,52.1118,52.2049,52.0779,52.2049,20100.0
2012-11-01 12:25:00,61.66,61.71,61.6,61.63,26100.0,52.1964,52.2387,52.1456,52.171,26100.0
2012-11-01 12:30:00,61.65,61.81,61.65,61.73,26200.0,52.188,52.3234,52.188,52.2557,26200.0
2012-11-01 12:35:00,61.71,61.73,61.6,61.61,10600.0,52.2387,52.2557,52.1456,52.1541,10600.0
2012-11-01 12:40:00,61.6,61.62,61.52,61.56,8100.0,52.1456,52.1626,52.0779,52.1118,8100.0
2012-11-01 12:45:00,61.56,61.59,61.52,61.52,8000.0,52.1118,52.1372,52.0779,52.0779,8000.0
2012-11-01 12:50:00,61.52,61.56,61.52,61.54,6800.0,52.0779,52.1118,52.0779,52.0948,6800.0
2012-11-01 12:55:00,61.54,61.78,61.54,61.68,19200.0,52.0948,52.298,52.0948,52.2133,19200.0
2012-11-01 13:00:00,61.68,61.75,61.63,61.67,11800.0,52.2133,52.2726,52.171,52.2049,11800.0
2012-11-01 13:05:00,61.66,61.76,61.65,61.69,11100.0,52.1964,52.2811,52.188,52.2218,11100.0
2012-11-01 13:10:00,61.69,61.7,61.62,61.63,9200.0,52.2218,52.2303,52.1626,52.171,9200.0
2012-11-01 13:15:00,61.64,61.7,61.63,61.68,9400.0,52.1795,52.2303,52.171,52.2133,9400.0
2012-11-01 13:20:00,61.68,61.71,61.64,61.69,6700.0,52.2133,52.2387,52.1795,52.2218,6700.0
2012-11-01 13:25:00,61.68,61.75,61.66,61.72,9400.0,52.2133,52.2726,52.1964,52.2472,9400.0
2012-11-01 13:30:00,61.73,61.73,61.69,61.71,7800.0,52.2557,52.2557,52.2218,52.2387,7800.0
2012-11-01 13:35:00,61.7,61.8,61.67,61.7,26800.0,52.2303,52.3149,52.2049,52.2303,26800.0
2012-11-01 13:40:00,61.7,61.7,61.63,61.66,10000.0,52.2303,52.2303,52.171,52.1964,10000.0
2012-11-01 13:45:00,61.66,61.66,61.54,61.55,13300.0,52.1964,52.1964,52.0948,52.1033,13300.0
2012-11-01 13:50:00,61.55,61.57,61.46,61.5,18600.0,52.1033,52.1202,52.0271,52.061,18600.0
2012-11-01 13:55:00,61.51,61.52,61.46,61.49,10700.0,52.0694,52.0779,52.0271,52.0525,10700.0
2012-11-01 14:00:00,61.49,61.58,61.37,61.37,12900.0,52.0525,52.1287,51.9509,51.9509,12900.0
2012-11-01 14:05:00,61.36,61.42,61.35,61.38,10600.0,51.9425,51.9933,51.934,51.9594,10600.0
2012-11-01 14:10:00,61.37,61.49,61.37,61.49,8100.0,51.9509,52.0525,51.9509,52.0525,8100.0
2012-11-01 14:15:00,61.53,61.53,61.45,61.49,6600.0,52.0864,52.0864,52.0186,52.0525,6600.0
2012-11-01 14:20:00,61.48,61.67,61.47,61.65,20000.0,52.044,52.2049,52.0356,52.188,20000.0
2012-11-01 14:25:00,61.7,61.7,61.53,61.53,10800.0,52.2303,52.2303,52.0864,52.0864,10800.0
2012-11-01 14:30:00,61.53,61.62,61.53,61.6,9200.0,52.0864,52.1626,52.0864,52.1456,9200.0
2012-11-01 14:35:00,61.6,61.71,61.57,61.67,11000.0,52.1456,52.2387,52.1202,52.2049,11000.0
2012-11-01 14:40:00,61.67,61.68,61.56,61.59,13400.0,52.2049,52.2133,52.1118,52.1372,13400.0
2012-11-01 14:45:00,61.62,61.66,61.55,61.63,11800.0,52.1626,52.1964,52.1033,52.171,11800.0
2012-11-01 14:50:00,61.63,61.65,61.6,61.62,11100.0,52.171,52.188,52.1456,52.1626,11100.0
2012-11-01 14:55:00,61.61,61.67,61.61,61.64,11300.0,52.1541,52.2049,52.1541,52.1795,11300.0
2012-11-01 15:00:00,61.63,61.63,61.57,61.58,22300.0,52.171,52.171,52.1202,52.1287,22300.0
2012-11-01 15:05:00,61.58,61.58,61.48,61.5,12600.0,52.1287,52.1287,52.044,52.061,12600.0
2012-11-01 15:10:00,61.49,61.49,61.4,61.44,28900.0,52.0525,52.0525,51.9763,52.0102,28900.0
2012-11-01 15:15:00,61.44,61.44,61.4,61.41,13700.0,52.0102,52.0102,51.9763,51.9848,13700.0
2012-11-01 15:20:00,61.42,61.42,61.3,61.35,17700.0,51.9933,51.9933,51.8917,51.934,17700.0
2012-11-01 15:25:00,61.35,61.45,61.35,61.44,32400.0,51.934,52.0186,51.934,52.0102,32400.0
2012-11-01 15:30:00,61.43,61.46,61.36,61.4,53000.0,52.0017,52.0271,51.9425,51.9763,53000.0
2012-11-01 15:35:00,61.4,61.41,61.3,61.35,43000.0,51.9763,51.9848,51.8917,51.934,43000.0
2012-11-01 15:40:00,61.35,61.36,61.25,61.25,83700.0,51.934,51.9425,51.8493,51.8493,83700.0
2012-11-01 15:45:00,61.24,61.31,61.21,61.22,96100.0,51.8409,51.9001,51.8155,51.8239,96100.0
2012-11-01 15:50:00,61.22,61.29,61.12,61.14,87200.0,51.8239,51.8832,51.7393,51.7562,87200.0
2012-11-01 15:55:00,61.14,61.18,61.1,61.18,155300.0,51.7562,51.7901,51.7224,51.7901,155300.0
2012-11-02 09:30:00,61.61,61.61,60.53,60.73,118000.0,52.1541,52.1541,51.2398,51.4092,118000.0
2012-11-02 09:35:00,60.73,60.84,60.64,60.74,72000.0,51.4092,51.5023,51.333,51.4176,72000.0
2012-11-02 09:40:00,60.75,60.8,60.58,60.8,33800.0,51.4261,51.4684,51.2822,51.4684,33800.0
2012-11-02 09:45:00,60.8,60.81,60.68,60.73,25000.0,51.4684,51.4769,51.3668,51.4092,25000.0
2012-11-02 09:50:00,60.75,60.75,60.69,60.74,23600.0,51.4261,51.4261,51.3753,51.4176,23600.0
2012-11-02 09:55:00,60.75,60.86,60.71,60.72,20200.0,51.4261,51.5192,51.3922,51.4007,20200.0
2012-11-02 10:00:00,60.73,60.86,60.68,60.73,22400.0,51.4092,51.5192,51.3668,51.4092,22400.0
2012-11-02 10:05:00,60.73,60.73,60.47,60.5,31200.0,51.4092,51.4092,51.1891,51.2145,31200.0
2012-11-02 10:10:00,60.5,60.5,60.38,60.4,20800.0,51.2145,51.2145,51.1129,51.1298,20800.0
2012-11-02 10:15:00,60.4,60.5,60.37,60.48,25900.0,51.1298,51.2145,51.1044,51.1975,25900.0
2012-11-02 10:20:00,60.48,60.51,60.41,60.48,34500.0,51.1975,51.2229,51.1383,51.1975,34500.0
2012-11-02 10:25:00,60.48,60.56,60.47,60.5,14200.0,51.1975,51.2652,51.1891,51.2145,14200.0
2012-11-02 10:30:00,60.5,60.76,60.49,60.73,35600.0,51.2145,51.4345,51.206,51.4092,35600.0
2012-11-02 10:35:00,60.75,60.87,60.72,60.82,35000.0,51.4261,51.5277,51.4007,51.4853,35000.0
2012-11-02 10:40:00,60.81,60.81,60.65,60.67,13400.0,51.4769,51.4769,51.3414,51.3584,13400.0
2012-11-02 10:45:00,60.65,60.72,60.64,60.66,19600.0,51.3414,51.4007,51.333,51.3499,19600.0
2012-11-02 10:50:00,60.66,60.72,60.6,60.6,45200.0,51.3499,51.4007,51.2991,51.2991,45200.0
2012-11-02 10:55:00,60.6,60.65,60.59,60.61,17600.0,51.2991,51.3414,51.2906,51.3076,17600.0
2012-11-02 11:00:00,60.6,60.68,60.59,60.61,27300.0,51.2991,51.3668,51.2906,51.3076,27300.0
2012-11-02 11:05:00,60.61,60.67,60.6,60.63,12800.0,51.3076,51.3584,51.2991,51.3245,12800.0
2012-11-02 11:10:00,60.63,60.66,60.6,60.63,20000.0,51.3245,51.3499,51.2991,51.3245,20000.0
2012-11-02 11:15:00,60.62,60.64,60.59,60.61,17700.0,51.316,51.333,51.2906,51.3076,17700.0
2012-11-02 11:20:00,60.61,60.66,60.57,60.6,14600.0,51.3076,51.3499,51.2737,51.2991,14600.0
2012-11-02 11:25:00,60.58,60.66,60.58,60.62,15300.0,51.2822,51.3499,51.2822,51.316,15300.0
2012-11-02 11:30:00,60.62,60.62,60.51,60.51,39200.0,51.316,51.316,51.2229,51.2229,39200.0
2012-11-02 11:35:00,60.54,60.62,60.53,60.6,9500.0,51.2483,51.316,51.2398,51.2991,9500.0
2012-11-02 11:40:00,60.6,60.64,60.59,60.62,10000.0,51.2991,51.333,51.2906,51.316,10000.0
2012-11-02 11:45:00,60.63,60.63,60.54,60.56,25900.0,51.3245,51.3245,51.2483,51.2652,25900.0
2012-11-02 11:50:00,60.58,60.68,60.58,60.66,12300.0,51.2822,51.3668,51.2822,51.3499,12300.0
2012-11-02 11:55:00,60.66,60.66,60.61,60.63,9200.0,51.3499,51.3499,51.3076,51.3245,9200.0
2012-11-02 12:00:00,60.62,60.67,60.61,60.66,49800.0,51.316,51.3584,51.3076,51.3499,49800.0
2012-11-02 12:05:00,60.66,60.69,60.62,60.64,10900.0,51.3499,51.3753,51.316,51.333,10900.0
2012-11-02 12:10:00,60.63,60.72,60.62,60.71,14100.0,51.3245,51.4007,51.316,51.3922,14100.0
2012-11-02 12:15:00,60.71,60.83,60.69,60.83,10600.0,51.3922,51.4938,51.3753,51.4938,10600.0
2012-11-02 12:20:00,60.82,60.85,60.8,60.8,9700.0,51.4853,51.5107,51.4684,51.4684,9700.0
2012-11-02 12:25:00,60.8,60.85,60.79,60.8,9600.0,51.4684,51.5107,51.4599,51.4684,9600.0
2012-11-02 12:30:00,60.81,60.86,60.74,60.74,8900.0,51.4769,51.5192,51.4176,51.4176,8900.0
2012-11-02 12:35:00,60.73,60.77,60.73,60.75,4600.0,51.4092,51.443,51.4092,51.4261,4600.0
2012-11-02 12:40:00,60.76,60.86,60.76,60.85,7100.0,51.4345,51.5192,51.4345,51.5107,7100.0
2012-11-02 12:45:00,60.85,60.85,60.82,60.84,7400.0,51.5107,51.5107,51.4853,51.5023,7400.0
2012-11-02 12:50:00,60.83,60.84,60.8,60.84,8700.0,51.4938,51.5023,51.4684,51.5023,8700.0
2012-11-02 12:55:00,60.84,60.84,60.78,60.82,7100.0,51.5023,51.5023,51.4515,51.4853,7100.0
2012-11-02 13:00:00,60.82,60.86,60.78,60.79,6600.0,51.4853,51.5192,51.4515,51.4599,6600.0
2012-11-02 13:05:00,60.79,60.79,60.77,60.78,4200.0,51.4599,51.4599,51.443,51.4515,4200.0
2012-11-02 13:10:00,60.78,60.78,60.77,60.77,8800.0,51.4515,51.4515,51.443,51.443,8800.0
2012-11-02 13:15:00,60.76,60.77,60.74,60.76,6800.0,51.4345,51.443,51.4176,51.4345,6800.0
2012-11-02 13:20:00,60.75,60.75,60.7,60.7,7000.0,51.4261,51.4261,51.3838,51.3838,7000.0
2012-11-02 13:25:00,60.71,60.86,60.69,60.85,22100.0,51.3922,51.5192,51.3753,51.5107,22100.0
2012-11-02 13:30:00,60.85,60.87,60.82,60.82,9800.0,51.5107,51.5277,51.4853,51.4853,9800.0
2012-11-02 13:35:00,60.83,60.9,60.83,60.9,24400.0,51.4938,51.5531,51.4938,51.5531,24400.0
2012-11-02 13:40:00,60.88,60.95,60.86,60.9,12500.0,51.5361,51.5954,51.5192,51.5531,12500.0
2012-11-02 13:45:00,60.91,60.93,60.85,60.91,14200.0,51.5615,51.5785,51.5107,51.5615,14200.0
2012-11-02 13:50:00,60.91,60.91,60.82,60.89,37700.0,51.5615,51.5615,51.4853,51.5446,37700.0
2012-11-02 13:55:00,60.9,60.9,60.84,60.85,9000.0,51.5531,51.5531,51.5023,51.5107,9000.0
2012-11-02 14:00:00,60.85,60.85,60.67,60.67,12200.0,51.5107,51.5107,51.3584,51.3584,12200.0
2012-11-02 14:05:00,60.66,60.71,60.64,60.7,14500.0,51.3499,51.3922,51.333,51.3838,14500.0
2012-11-02 14:10:00,60.71,60.72,60.7,60.71,12300.0,51.3922,51.4007,51.3838,51.3922,12300.0
2012-11-02 14:15:00,60.72,60.73,60.69,60.7,18100.0,51.4007,51.4092,51.3753,51.3838,18100.0
2012-11-02 14:20:00,60.7,60.73,60.7,60.72,8400.0,51.3838,51.4092,51.3838,51.4007,8400.0
2012-11-02 14:25:00,60.72,60.72,60.69,60.71,13000.0,51.4007,51.4007,51.3753,51.3922,13000.0
2012-11-02 14:30:00,60.7,60.71,60.69,60.7,21100.0,51.3838,51.3922,51.3753,51.3838,21100.0
2012-11-02 14:35:00,60.69,60.7,60.63,60.65,44100.0,51.3753,51.3838,51.3245,51.3414,44100.0
2012-11-02 14:40:00,60.64,60.66,60.56,60.6,20300.0,51.333,51.3499,51.2652,51.2991,20300.0
2012-11-02 14:45:00,60.6,60.61,60.55,60.59,13200.0,51.2991,51.3076,51.2568,51.2906,13200.0
2012-11-02 14:50:00,60.59,60.59,60.55,60.55,13700.0,51.2906,51.2906,51.2568,51.2568,13700.0
2012-11-02 14:55:00,60.55,60.55,60.51,60.53,18600.0,51.2568,51.2568,51.2229,51.2398,18600.0
2012-11-02 15:00:00,60.53,60.59,60.52,60.58,26900.0,51.2398,51.2906,51.2314,51.2822,26900.0
2012-11-02 15:05:00,60.59,60.6,60.56,60.57,38800.0,51.2906,51.2991,51.2652,51.2737,38800.0
2012-11-02 15:10:00,60.57,60.62,60.49,60.49,33300.0,51.2737,51.316,51.206,51.206,33300.0
2012-11-02 15:15:00,60.5,60.5,60.39,60.39,27800.0,51.2145,51.2145,51.1213,51.1213,27800.0
2012-11-02 15:20:00,60.38,60.46,60.35,60.35,18500.0,51.1129,51.1806,51.0875,51.0875,18500.0
2012-11-02 15:25:00,60.36,60.41,60.33,60.36,12900.0,51.0959,51.1383,51.0705,51.0959,12900.0
2012-11-02 15:30:00,60.36,60.36,60.17,60.21,28900.0,51.0959,51.0959,50.9351,50.969,28900.0
2012-11-02 15:35:00,60.22,60.22,60.13,60.13,33400.0,50.9774,50.9774,50.9012,50.9012,33400.0
2012-11-02 15:40:00,60.14,60.17,60.05,60.08,46400.0,50.9097,50.9351,50.8335,50.8589,46400.0
2012-11-02 15:45:00,60.07,60.08,59.93,60.01,67700.0,50.8504,50.8589,50.7319,50.7997,67700.0
2012-11-02 15:50:00,60.01,60.04,59.96,59.99,48400.0,50.7997,50.8251,50.7573,50.7827,48400.0
2012-11-02 15:55:00,59.99,60.1,59.96,60.05,178700.0,50.7827,50.8758,50.7573,50.8335,178700.0
2012-11-05 09:30:00,59.8,59.91,59.42,59.47,36400.0,50.6219,50.715,50.3002,50.3425,36400.0
2012-11-05 09:35:00,59.45,59.65,59.18,59.26,48200.0,50.3256,50.4949,50.097,50.1648,48200.0
2012-11-05 09:40:00,59.2,59.39,59.07,59.16,50100.0,50.114,50.2748,50.0039,50.0801,50100.0
2012-11-05 09:45:00,59.14,59.17,58.94,58.98,32400.0,50.0632,50.0886,49.8939,49.9277,32400.0
2012-11-05 09:50:00,58.97,59.16,58.96,59.04,18700.0,49.9193,50.0801,49.9108,49.9785,18700.0
2012-11-05 09:55:00,59.04,59.22,58.98,59.12,23500.0,49.9785,50.1309,49.9277,50.0463,23500.0
2012-11-05 10:00:00,59.1,59.14,58.84,58.84,43700.0,50.0293,50.0632,49.8092,49.8092,43700.0
2012-11-05 10:05:00,58.85,58.89,58.8,58.82,25000.0,49.8177,49.8516,49.7754,49.7923,25000.0
2012-11-05 10:10:00,58.8,58.83,58.78,58.82,77900.0,49.7754,49.8008,49.7584,49.7923,77900.0
2012-11-05 10:15:00,58.81,58.86,58.77,58.82,34600.0,49.7838,49.8262,49.75,49.7923,34600.0
2012-11-05 10:20:00,58.82,58.92,58.8,58.9,49000.0,49.7923,49.877,49.7754,49.86,49000.0
2012-11-05 10:25:00,58.92,59.04,58.91,59.0,62600.0,49.877,49.9785,49.8685,49.9447,62600.0
2012-11-05 10:30:00,59.01,59.1,58.99,59.1,31800.0,49.9531,50.0293,49.9362,50.0293,31800.0
2012-11-05 10:35:00,59.1,59.2,59.08,59.11,75700.0,50.0293,50.114,50.0124,50.0378,75700.0
2012-11-05 10:40:00,59.11,59.2,59.1,59.19,16000.0,50.0378,50.114,50.0293,50.1055,16000.0
2012-11-05 10:45:00,59.2,59.21,59.1,59.1,127000.0,50.114,50.1224,50.0293,50.0293,127000.0
2012-11-05 10:50:00,59.1,59.16,59.01,59.14,26400.0,50.0293,50.0801,49.9531,50.0632,26400.0
2012-11-05 10:55:00,59.15,59.15,59.02,59.05,19600.0,50.0717,50.0717,49.9616,49.987,19600.0
2012-11-05 11:00:00,59.05,59.16,59.03,59.16,14600.0,49.987,50.0801,49.9701,50.0801,14600.0
2012-11-05 11:05:00,59.16,59.33,59.16,59.33,19400.0,50.0801,50.224,50.0801,50.224,19400.0
2012-11-05 11:10:00,59.31,59.39,59.2,59.2,43800.0,50.2071,50.2748,50.114,50.114,43800.0
2012-11-05 11:15:00,59.2,59.24,59.18,59.21,22900.0,50.114,50.1478,50.097,50.1224,22900.0
2012-11-05 11:20:00,59.21,59.21,58.94,59.0,30100.0,50.1224,50.1224,49.8939,49.9447,30100.0
2012-11-05 11:25:00,59.0,59.07,58.99,59.02,29100.0,49.9447,50.0039,49.9362,49.9616,29100.0
2012-11-05 11:30:00,59.03,59.04,59.01,59.01,13600.0,49.9701,49.9785,49.9531,49.9531,13600.0
2012-11-05 11:35:00,59.01,59.01,58.92,58.99,84100.0,49.9531,49.9531,49.877,49.9362,84100.0
2012-11-05 11:40:00,58.99,59.08,58.98,59.03,28100.0,49.9362,50.0124,49.9277,49.9701,28100.0
2012-11-05 11:45:00,59.03,59.03,58.96,58.97,28200.0,49.9701,49.9701,49.9108,49.9193,28200.0
2012-11-05 11:50:00,58.97,59.01,58.97,58.98,15800.0,49.9193,49.9531,49.9193,49.9277,15800.0
2012-11-05 11:55:00,58.98,59.07,58.97,59.01,52400.0,49.9277,50.0039,49.9193,49.9531,52400.0
2012-11-05 12:00:00,59.01,59.16,59.0,59.16,27100.0,49.9531,50.0801,49.9447,50.0801,27100.0
2012-11-05 12:05:00,59.15,59.25,59.15,59.22,51900.0,50.0717,50.1563,50.0717,50.1309,51900.0
2012-11-05 12:10:00,59.22,59.26,59.21,59.25,21400.0,50.1309,50.1648,50.1224,50.1563,21400.0
2012-11-05 12:15:00,59.26,59.3,59.25,59.3,21500.0,50.1648,50.1986,50.1563,50.1986,21500.0
2012-11-05 12:20:00,59.29,59.39,59.28,59.36,20500.0,50.1902,50.2748,50.1817,50.2494,20500.0
2012-11-05 12:25:00,59.37,59.39,59.32,59.34,10500.0,50.2579,50.2748,50.2156,50.2325,10500.0
2012-11-05 12:30:00,59.34,59.36,59.32,59.35,10800.0,50.2325,50.2494,50.2156,50.241,10800.0
2012-11-05 12:35:00,59.35,59.35,59.26,59.34,40000.0,50.241,50.241,50.1648,50.2325,40000.0
2012-11-05 12:40:00,59.36,59.36,59.25,59.27,17800.0,50.2494,50.2494,50.1563,50.1732,17800.0
2012-11-05 12:45:00,59.28,59.35,59.26,59.31,16900.0,50.1817,50.241,50.1648,50.2071,16900.0
2012-11-05 12:50:00,59.32,59.39,59.3,59.3,11900.0,50.2156,50.2748,50.1986,50.1986,11900.0
2012-11-05 12:55:00,59.3,59.33,59.25,59.31,17800.0,50.1986,50.224,50.1563,50.2071,17800.0
2012-11-05 13:00:00,59.32,59.43,59.32,59.42,10000.0,50.2156,50.3087,50.2156,50.3002,10000.0
2012-11-05 13:05:00,59.42,59.5,59.42,59.48,27100.0,50.3002,50.3679,50.3002,50.351,27100.0
2012-11-05 13:10:00,59.49,59.57,59.48,59.48,16800.0,50.3595,50.4272,50.351,50.351,16800.0
2012-11-05 13:15:00,59.48,59.48,59.41,59.42,12500.0,50.351,50.351,50.2917,50.3002,12500.0
2012-11-05 13:20:00,59.42,59.46,59.32,59.32,7500.0,50.3002,50.3341,50.2156,50.2156,7500.0
2012-11-05 13:25:00,59.32,59.37,59.3,59.34,19400.0,50.2156,50.2579,50.1986,50.2325,19400.0
2012-11-05 13:30:00,59.34,59.35,59.27,59.29,17900.0,50.2325,50.241,50.1732,50.1902,17900.0
2012-11-05 13:35:00,59.29,59.33,59.27,59.33,9000.0,50.1902,50.224,50.1732,50.224,9000.0
2012-11-05 13:40:00,59.33,59.48,59.32,59.47,28900.0,50.224,50.351,50.2156,50.3425,28900.0
2012-11-05 13:45:00,59.48,59.49,59.38,59.38,29300.0,50.351,50.3595,50.2664,50.2664,29300.0
2012-11-05 13:50:00,59.37,59.38,59.25,59.26,76600.0,50.2579,50.2664,50.1563,50.1648,76600.0
2012-11-05 13:55:00,59.25,59.25,59.12,59.12,27900.0,50.1563,50.1563,50.0463,50.0463,27900.0
2012-11-05 14:00:00,59.12,59.18,59.08,59.18,30200.0,50.0463,50.097,50.0124,50.097,30200.0
2012-11-05 14:05:00,59.18,59.21,59.18,59.2,10100.0,50.097,50.1224,50.097,50.114,10100.0
2012-11-05 14:10:00,59.2,59.22,59.15,59.22,17600.0,50.114,50.1309,50.0717,50.1309,17600.0
2012-11-05 14:15:00,59.23,59.26,59.22,59.25,12300.0,50.1394,50.1648,50.1309,50.1563,12300.0
2012-11-05 14:20:00,59.25,59.3,59.25,59.29,11100.0,50.1563,50.1986,50.1563,50.1902,11100.0
2012-11-05 14:25:00,59.3,59.31,59.25,59.26,20300.0,50.1986,50.2071,50.1563,50.1648,20300.0
2012-11-05 14:30:00,59.27,59.37,59.27,59.35,19600.0,50.1732,50.2579,50.1732,50.241,19600.0
2012-11-05 14:35:00,59.35,59.39,59.35,59.37,9500.0,50.241,50.2748,50.241,50.2579,9500.0
2012-11-05 14:40:00,59.37,59.43,59.36,59.4,16000.0,50.2579,50.3087,50.2494,50.2833,16000.0
2012-11-05 14:45:00,59.4,59.43,59.35,59.35,11700.0,50.2833,50.3087,50.241,50.241,11700.0
2012-11-05 14:50:00,59.35,59.37,59.32,59.36,12500.0,50.241,50.2579,50.2156,50.2494,12500.0
2012-11-05 14:55:00,59.36,59.36,59.31,59.35,28200.0,50.2494,50.2494,50.2071,50.241,28200.0
2012-11-05 15:00:00,59.35,59.4,59.35,59.4,77900.0,50.241,50.2833,50.241,50.2833,77900.0
2012-11-05 15:05:00,59.4,59.51,59.39,59.49,66800.0,50.2833,50.3764,50.2748,50.3595,66800.0
2012-11-05 15:10:00,59.5,59.5,59.4,59.41,41700.0,50.3679,50.3679,50.2833,50.2917,41700.0
2012-11-05 15:15:00,59.41,59.44,59.41,59.44,27100.0,50.2917,50.3171,50.2917,50.3171,27100.0
2012-11-05 15:20:00,59.42,59.49,59.42,59.49,33000.0,50.3002,50.3595,50.3002,50.3595,33000.0
2012-11-05 15:25:00,59.49,59.5,59.47,59.48,39200.0,50.3595,50.3679,50.3425,50.351,39200.0
2012-11-05 15:30:00,59.47,59.53,59.47,59.5,79900.0,50.3425,50.3933,50.3425,50.3679,79900.0
2012-11-05 15:35:00,59.51,59.58,59.49,59.58,45300.0,50.3764,50.4357,50.3595,50.4357,45300.0
2012-11-05 15:40:00,59.58,59.65,59.58,59.61,43600.0,50.4357,50.4949,50.4357,50.4611,43600.0
2012-11-05 15:45:00,59.61,59.65,59.52,59.52,56900.0,50.4611,50.4949,50.3849,50.3849,56900.0
2012-11-05 15:50:00,59.53,59.53,59.49,59.5,108200.0,50.3933,50.3933,50.3595,50.3679,108200.0
2012-11-05 15:55:00,59.5,59.5,59.38,59.41,161200.0,50.3679,50.3679,50.2664,50.2917,161200.0
2012-11-06 09:30:00,59.4,59.9,59.4,59.9,45100.0,50.2833,50.7065,50.2833,50.7065,45100.0
2012-11-06 09:35:00,59.86,59.89,59.62,59.72,33800.0,50.6727,50.6981,50.4695,50.5542,33800.0
2012-11-06 09:40:00,59.72,59.75,59.49,59.49,34200.0,50.5542,50.5796,50.3595,50.3595,34200.0
2012-11-06 09:45:00,59.5,59.55,59.39,59.55,26700.0,50.3679,50.4103,50.2748,50.4103,26700.0
2012-11-06 09:50:00,59.54,59.6,59.54,59.59,52900.0,50.4018,50.4526,50.4018,50.4441,52900.0
2012-11-06 09:55:00,59.59,59.83,59.55,59.8,17300.0,50.4441,50.6473,50.4103,50.6219,17300.0
2012-11-06 10:00:00,59.81,59.84,59.73,59.84,24200.0,50.6304,50.6557,50.5626,50.6557,24200.0
2012-11-06 10:05:00,59.83,59.83,59.69,59.76,14100.0,50.6473,50.6473,50.5288,50.588,14100.0
2012-11-06 10:10:00,59.76,59.81,59.75,59.77,14500.0,50.588,50.6304,50.5796,50.5965,14500.0
2012-11-06 10:15:00,59.79,59.86,59.74,59.78,13400.0,50.6134,50.6727,50.5711,50.605,13400.0
2012-11-06 10:20:00,59.78,59.79,59.75,59.77,10800.0,50.605,50.6134,50.5796,50.5965,10800.0
2012-11-06 10:25:00,59.77,59.77,59.68,59.7,13500.0,50.5965,50.5965,50.5203,50.5372,13500.0
2012-11-06 10:30:00,59.71,59.78,59.67,59.78,20000.0,50.5457,50.605,50.5118,50.605,20000.0
2012-11-06 10:35:00,59.78,59.82,59.76,59.81,11800.0,50.605,50.6388,50.588,50.6304,11800.0
2012-11-06 10:40:00,59.82,59.83,59.74,59.74,61500.0,50.6388,50.6473,50.5711,50.5711,61500.0
2012-11-06 10:45:00,59.75,59.77,59.71,59.72,28900.0,50.5796,50.5965,50.5457,50.5542,28900.0
2012-11-06 10:50:00,59.71,59.71,59.54,59.55,17000.0,50.5457,50.5457,50.4018,50.4103,17000.0
2012-11-06 10:55:00,59.55,59.61,59.52,59.59,16400.0,50.4103,50.4611,50.3849,50.4441,16400.0
2012-11-06 11:00:00,59.59,59.62,59.58,59.61,19900.0,50.4441,50.4695,50.4357,50.4611,19900.0
2012-11-06 11:05:00,59.6,59.63,59.6,59.6,8400.0,50.4526,50.478,50.4526,50.4526,8400.0
2012-11-06 11:10:00,59.6,59.63,59.59,59.63,23700.0,50.4526,50.478,50.4441,50.478,23700.0
2012-11-06 11:15:00,59.62,59.63,59.59,59.63,14100.0,50.4695,50.478,50.4441,50.478,14100.0
2012-11-06 11:20:00,59.63,59.63,59.52,59.52,9800.0,50.478,50.478,50.3849,50.3849,9800.0
2012-11-06 11:25:00,59.52,59.53,59.43,59.44,9500.0,50.3849,50.3933,50.3087,50.3171,9500.0
2012-11-06 11:30:00,59.46,59.49,59.45,59.46,9900.0,50.3341,50.3595,50.3256,50.3341,9900.0
2012-11-06 11:35:00,59.46,59.65,59.44,59.62,24600.0,50.3341,50.4949,50.3171,50.4695,24600.0
2012-11-06 11:40:00,59.62,59.69,59.6,59.69,39600.0,50.4695,50.5288,50.4526,50.5288,39600.0
2012-11-06 11:45:00,59.69,59.71,59.66,59.7,25000.0,50.5288,50.5457,50.5034,50.5372,25000.0
2012-11-06 11:50:00,59.69,59.73,59.68,59.72,10300.0,50.5288,50.5626,50.5203,50.5542,10300.0
2012-11-06 11:55:00,59.71,59.72,59.68,59.68,8000.0,50.5457,50.5542,50.5203,50.5203,8000.0
2012-11-06 12:00:00,59.69,59.8,59.69,59.8,15600.0,50.5288,50.6219,50.5288,50.6219,15600.0
2012-11-06 12:05:00,59.8,59.81,59.7,59.71,11000.0,50.6219,50.6304,50.5372,50.5457,11000.0
2012-11-06 12:10:00,59.71,59.73,59.68,59.72,5900.0,50.5457,50.5626,50.5203,50.5542,5900.0
2012-11-06 12:15:00,59.72,59.74,59.61,59.61,6100.0,50.5542,50.5711,50.4611,50.4611,6100.0
2012-11-06 12:20:00,59.61,59.65,59.57,59.6,13800.0,50.4611,50.4949,50.4272,50.4526,13800.0
2012-11-06 12:25:00,59.61,59.63,59.54,59.55,8800.0,50.4611,50.478,50.4018,50.4103,8800.0
2012-11-06 12:30:00,59.55,59.55,59.52,59.53,5100.0,50.4103,50.4103,50.3849,50.3933,5100.0
2012-11-06 12:35:00,59.55,59.6,59.53,59.56,6800.0,50.4103,50.4526,50.3933,50.4187,6800.0
2012-11-06 12:40:00,59.53,59.58,59.52,59.53,7800.0,50.3933,50.4357,50.3849,50.3933,7800.0
2012-11-06 12:45:00,59.54,59.54,59.42,59.44,5200.0,50.4018,50.4018,50.3002,50.3171,5200.0
2012-11-06 12:50:00,59.45,59.51,59.45,59.5,57400.0,50.3256,50.3764,50.3256,50.3679,57400.0
2012-11-06 12:55:00,59.49,59.61,59.48,59.58,13900.0,50.3595,50.4611,50.351,50.4357,13900.0
2012-11-06 13:00:00,59.59,59.62,59.57,59.61,8800.0,50.4441,50.4695,50.4272,50.4611,8800.0
2012-11-06 13:05:00,59.61,59.7,59.6,59.69,5500.0,50.4611,50.5372,50.4526,50.5288,5500.0
2012-11-06 13:10:00,59.72,59.75,59.64,59.73,6900.0,50.5542,50.5796,50.4864,50.5626,6900.0
2012-11-06 13:15:00,59.76,59.76,59.63,59.63,6800.0,50.588,50.588,50.478,50.478,6800.0
2012-11-06 13:20:00,59.67,59.74,59.61,59.72,9200.0,50.5118,50.5711,50.4611,50.5542,9200.0
2012-11-06 13:25:00,59.72,59.81,59.71,59.79,14900.0,50.5542,50.6304,50.5457,50.6134,14900.0
2012-11-06 13:30:00,59.78,59.85,59.78,59.85,5900.0,50.605,50.6642,50.605,50.6642,5900.0
2012-11-06 13:35:00,59.84,59.92,59.84,59.91,5100.0,50.6557,50.7235,50.6557,50.715,5100.0
2012-11-06 13:40:00,59.91,59.91,59.86,59.89,7100.0,50.715,50.715,50.6727,50.6981,7100.0
2012-11-06 13:45:00,59.9,59.91,59.85,59.85,6500.0,50.7065,50.715,50.6642,50.6642,6500.0
2012-11-06 13:50:00,59.85,59.85,59.78,59.8,9600.0,50.6642,50.6642,50.605,50.6219,9600.0
2012-11-06 13:55:00,59.8,59.81,59.69,59.71,21000.0,50.6219,50.6304,50.5288,50.5457,21000.0
2012-11-06 14:00:00,59.69,59.72,59.64,59.68,5400.0,50.5288,50.5542,50.4864,50.5203,5400.0
2012-11-06 14:05:00,59.69,59.7,59.64,59.64,4900.0,50.5288,50.5372,50.4864,50.4864,4900.0
2012-11-06 14:10:00,59.64,59.65,59.6,59.64,7300.0,50.4864,50.4949,50.4526,50.4864,7300.0
2012-11-06 14:15:00,59.64,59.67,59.64,59.66,7200.0,50.4864,50.5118,50.4864,50.5034,7200.0
2012-11-06 14:20:00,59.67,59.67,59.63,59.67,9500.0,50.5118,50.5118,50.478,50.5118,9500.0
2012-11-06 14:25:00,59.68,59.71,59.67,59.71,10900.0,50.5203,50.5457,50.5118,50.5457,10900.0
2012-11-06 14:30:00,59.71,59.71,59.63,59.63,18900.0,50.5457,50.5457,50.478,50.478,18900.0
2012-11-06 14:35:00,59.62,59.66,59.6,59.65,88100.0,50.4695,50.5034,50.4526,50.4949,88100.0
2012-11-06 14:40:00,59.66,59.71,59.65,59.7,33800.0,50.5034,50.5457,50.4949,50.5372,33800.0
2012-11-06 14:45:00,59.69,59.74,59.62,59.64,11300.0,50.5288,50.5711,50.4695,50.4864,11300.0
2012-11-06 14:50:00,59.65,59.69,59.61,59.61,7900.0,50.4949,50.5288,50.4611,50.4611,7900.0
2012-11-06 14:55:00,59.61,59.7,59.6,59.68,35000.0,50.4611,50.5372,50.4526,50.5203,35000.0
2012-11-06 15:00:00,59.69,59.71,59.66,59.68,25700.0,50.5288,50.5457,50.5034,50.5203,25700.0
2012-11-06 15:05:00,59.67,59.71,59.66,59.7,43000.0,50.5118,50.5457,50.5034,50.5372,43000.0
2012-11-06 15:10:00,59.69,59.73,59.69,59.73,39700.0,50.5288,50.5626,50.5288,50.5626,39700.0
2012-11-06 15:15:00,59.73,59.76,59.71,59.75,17600.0,50.5626,50.588,50.5457,50.5796,17600.0
2012-11-06 15:20:00,59.75,59.79,59.73,59.74,70300.0,50.5796,50.6134,50.5626,50.5711,70300.0
2012-11-06 15:25:00,59.74,59.75,59.7,59.74,26700.0,50.5711,50.5796,50.5372,50.5711,26700.0
2012-11-06 15:30:00,59.74,59.76,59.71,59.74,37600.0,50.5711,50.588,50.5457,50.5711,37600.0
2012-11-06 15:35:00,59.74,59.74,59.68,59.71,27900.0,50.5711,50.5711,50.5203,50.5457,27900.0
2012-11-06 15:40:00,59.72,59.76,59.7,59.75,35400.0,50.5542,50.588,50.5372,50.5796,35400.0
2012-11-06 15:45:00,59.75,59.83,59.71,59.83,32900.0,50.5796,50.6473,50.5457,50.6473,32900.0
2012-11-06 15:50:00,59.83,59.84,59.67,59.71,107300.0,50.6473,50.6557,50.5118,50.5457,107300.0
2012-11-06 15:55:00,59.72,59.77,59.68,59.75,132900.0,50.5542,50.5965,50.5203,50.5796,132900.0
2012-11-07 09:30:00,59.23,59.29,59.04,59.23,53500.0,50.1394,50.1902,49.9785,50.1394,53500.0
2012-11-07 09:35:00,59.22,59.22,58.89,59.05,34800.0,50.1309,50.1309,49.8516,49.987,34800.0
2012-11-07 09:40:00,59.12,59.19,59.06,59.14,15200.0,50.0463,50.1055,49.9955,50.0632,15200.0
2012-11-07 09:45:00,59.11,59.36,59.11,59.36,27700.0,50.0378,50.2494,50.0378,50.2494,27700.0
2012-11-07 09:50:00,59.3,59.33,59.2,59.24,10500.0,50.1986,50.224,50.114,50.1478,10500.0
2012-11-07 09:55:00,59.22,59.25,59.07,59.21,8500.0,50.1309,50.1563,50.0039,50.1224,8500.0
2012-11-07 10:00:00,59.22,59.23,59.07,59.11,27900.0,50.1309,50.1394,50.0039,50.0378,27900.0
2012-11-07 10:05:00,59.11,59.14,59.08,59.13,16000.0,50.0378,50.0632,50.0124,50.0547,16000.0
2012-11-07 10:10:00,59.12,59.13,59.0,59.01,12700.0,50.0463,50.0547,49.9447,49.9531,12700.0
2012-11-07 10:15:00,59.01,59.01,58.83,58.92,46300.0,49.9531,49.9531,49.8008,49.877,46300.0
2012-11-07 10:20:00,58.9,59.03,58.85,58.98,48400.0,49.86,49.9701,49.8177,49.9277,48400.0
2012-11-07 10:25:00,58.98,59.02,58.94,58.96,22900.0,49.9277,49.9616,49.8939,49.9108,22900.0
2012-11-07 10:30:00,58.95,59.11,58.94,59.06,21300.0,49.9023,50.0378,49.8939,49.9955,21300.0
2012-11-07 10:35:00,59.05,59.05,58.99,59.03,17400.0,49.987,49.987,49.9362,49.9701,17400.0
2012-11-07 10:40:00,59.03,59.12,59.0,59.11,18100.0,49.9701,50.0463,49.9447,50.0378,18100.0
2012-11-07 10:45:00,59.09,59.15,59.07,59.08,25600.0,50.0209,50.0717,50.0039,50.0124,25600.0
2012-11-07 10:50:00,59.07,59.1,58.91,58.93,52400.0,50.0039,50.0293,49.8685,49.8854,52400.0
2012-11-07 10:55:00,58.93,58.93,58.86,58.89,24100.0,49.8854,49.8854,49.8262,49.8516,24100.0
2012-11-07 11:00:00,58.88,58.97,58.85,58.94,21500.0,49.8431,49.9193,49.8177,49.8939,21500.0
2012-11-07 11:05:00,58.96,58.99,58.92,58.96,18700.0,49.9108,49.9362,49.877,49.9108,18700.0
2012-11-07 11:10:00,58.97,58.97,58.92,58.94,16200.0,49.9193,49.9193,49.877,49.8939,16200.0
2012-11-07 11:15:00,58.94,58.95,58.83,58.86,66500.0,49.8939,49.9023,49.8008,49.8262,66500.0
2012-11-07 11:20:00,58.85,58.96,58.79,58.8,26300.0,49.8177,49.9108,49.7669,49.7754,26300.0
2012-11-07 11:25:00,58.8,58.8,58.6,58.64,22100.0,49.7754,49.7754,49.6061,49.6399,22100.0
2012-11-07 11:30:00,58.66,58.66,58.44,58.44,29400.0,49.6569,49.6569,49.4706,49.4706,29400.0
2012-11-07 11:35:00,58.45,58.61,58.45,58.57,14100.0,49.4791,49.6145,49.4791,49.5807,14100.0
2012-11-07 11:40:00,58.58,58.62,58.57,58.6,16900.0,49.5891,49.623,49.5807,49.6061,16900.0
2012-11-07 11:45:00,58.59,58.65,58.54,58.65,42800.0,49.5976,49.6484,49.5553,49.6484,42800.0
2012-11-07 11:50:00,58.67,58.69,58.63,58.63,23100.0,49.6653,49.6823,49.6315,49.6315,23100.0
2012-11-07 11:55:00,58.64,58.8,58.62,58.77,27700.0,49.6399,49.7754,49.623,49.75,27700.0
2012-11-07 12:00:00,58.78,58.79,58.73,58.74,10500.0,49.7584,49.7669,49.7161,49.7246,10500.0
2012-11-07 12:05:00,58.73,58.77,58.69,58.73,11700.0,49.7161,49.75,49.6823,49.7161,11700.0
2012-11-07 12:10:00,58.72,58.76,58.7,58.7,73600.0,49.7076,49.7415,49.6907,49.6907,73600.0
2012-11-07 12:15:00,58.7,58.77,58.68,58.73,48200.0,49.6907,49.75,49.6738,49.7161,48200.0
2012-11-07 12:20:00,58.73,58.79,58.71,58.74,34300.0,49.7161,49.7669,49.6992,49.7246,34300.0
2012-11-07 12:25:00,58.76,58.81,58.73,58.76,5700.0,49.7415,49.7838,49.7161,49.7415,5700.0
2012-11-07 12:30:00,58.76,58.8,58.73,58.77,8800.0,49.7415,49.7754,49.7161,49.75,8800.0
2012-11-07 12:35:00,58.78,58.81,58.76,58.8,8700.0,49.7584,49.7838,49.7415,49.7754,8700.0
2012-11-07 12:40:00,58.78,58.8,58.73,58.78,11200.0,49.7584,49.7754,49.7161,49.7584,11200.0
2012-11-07 12:45:00,58.79,58.83,58.77,58.81,8900.0,49.7669,49.8008,49.75,49.7838,8900.0
2012-11-07 12:50:00,58.8,58.81,58.75,58.77,7500.0,49.7754,49.7838,49.733,49.75,7500.0
2012-11-07 12:55:00,58.74,58.76,58.7,58.73,6500.0,49.7246,49.7415,49.6907,49.7161,6500.0
2012-11-07 13:00:00,58.76,58.85,58.73,58.82,12200.0,49.7415,49.8177,49.7161,49.7923,12200.0
2012-11-07 13:05:00,58.85,58.94,58.85,58.94,32200.0,49.8177,49.8939,49.8177,49.8939,32200.0
2012-11-07 13:10:00,58.93,58.97,58.85,58.85,12400.0,49.8854,49.9193,49.8177,49.8177,12400.0
2012-11-07 13:15:00,58.85,58.89,58.76,58.76,10700.0,49.8177,49.8516,49.7415,49.7415,10700.0
2012-11-07 13:20:00,58.77,58.81,58.76,58.77,8600.0,49.75,49.7838,49.7415,49.75,8600.0
2012-11-07 13:25:00,58.79,58.8,58.72,58.72,9100.0,49.7669,49.7754,49.7076,49.7076,9100.0
2012-11-07 13:30:00,58.7,58.81,58.69,58.75,49400.0,49.6907,49.7838,49.6823,49.733,49400.0
2012-11-07 13:35:00,58.75,58.81,58.74,58.79,9900.0,49.733,49.7838,49.7246,49.7669,9900.0
2012-11-07 13:40:00,58.79,58.81,58.74,58.76,9100.0,49.7669,49.7838,49.7246,49.7415,9100.0
2012-11-07 13:45:00,58.77,58.82,58.73,58.76,10000.0,49.75,49.7923,49.7161,49.7415,10000.0
2012-11-07 13:50:00,58.77,58.79,58.72,58.77,6600.0,49.75,49.7669,49.7076,49.75,6600.0
2012-11-07 13:55:00,58.76,58.76,58.65,58.65,13900.0,49.7415,49.7415,49.6484,49.6484,13900.0
2012-11-07 14:00:00,58.67,58.76,58.64,58.75,15000.0,49.6653,49.7415,49.6399,49.733,15000.0
2012-11-07 14:05:00,58.75,58.77,58.72,58.76,14100.0,49.733,49.75,49.7076,49.7415,14100.0
2012-11-07 14:10:00,58.77,58.77,58.7,58.75,22700.0,49.75,49.75,49.6907,49.733,22700.0
2012-11-07 14:15:00,58.75,58.77,58.72,58.74,15800.0,49.733,49.75,49.7076,49.7246,15800.0
2012-11-07 14:20:00,58.75,58.77,58.7,58.76,17400.0,49.733,49.75,49.6907,49.7415,17400.0
2012-11-07 14:25:00,58.77,58.79,58.73,58.75,20700.0,49.75,49.7669,49.7161,49.733,20700.0
2012-11-07 14:30:00,58.75,58.78,58.72,58.76,32900.0,49.733,49.7584,49.7076,49.7415,32900.0
2012-11-07 14:35:00,58.77,58.81,58.74,58.81,36000.0,49.75,49.7838,49.7246,49.7838,36000.0
2012-11-07 14:40:00,58.82,58.84,58.78,58.84,23500.0,49.7923,49.8092,49.7584,49.8092,23500.0
2012-11-07 14:45:00,58.83,58.84,58.78,58.82,28300.0,49.8008,49.8092,49.7584,49.7923,28300.0
2012-11-07 14:50:00,58.83,58.83,58.76,58.79,19800.0,49.8008,49.8008,49.7415,49.7669,19800.0
2012-11-07 14:55:00,58.79,58.87,58.79,58.81,15600.0,49.7669,49.8346,49.7669,49.7838,15600.0
2012-11-07 15:00:00,58.81,58.86,58.8,58.82,27500.0,49.7838,49.8262,49.7754,49.7923,27500.0
2012-11-07 15:05:00,58.81,58.85,58.78,58.81,30500.0,49.7838,49.8177,49.7584,49.7838,30500.0
2012-11-07 15:10:00,58.81,58.89,58.78,58.81,29700.0,49.7838,49.8516,49.7584,49.7838,29700.0
2012-11-07 15:15:00,58.8,58.82,58.73,58.73,27400.0,49.7754,49.7923,49.7161,49.7161,27400.0
2012-11-07 15:20:00,58.73,58.76,58.68,58.75,50000.0,49.7161,49.7415,49.6738,49.733,50000.0
2012-11-07 15:25:00,58.74,58.82,58.73,58.81,46700.0,49.7246,49.7923,49.7161,49.7838,46700.0
2012-11-07 15:30:00,58.8,58.86,58.75,58.85,41500.0,49.7754,49.8262,49.733,49.8177,41500.0
2012-11-07 15:35:00,58.85,58.85,58.78,58.8,46700.0,49.8177,49.8177,49.7584,49.7754,46700.0
2012-11-07 15:40:00,58.8,58.84,58.79,58.8,50900.0,49.7754,49.8092,49.7669,49.7754,50900.0
2012-11-07 15:45:00,58.8,58.93,58.75,58.76,86900.0,49.7754,49.8854,49.733,49.7415,86900.0
2012-11-07 15:50:00,58.77,58.88,58.75,58.8,66300.0,49.75,49.8431,49.733,49.7754,66300.0
2012-11-07 15:55:00,58.79,58.8,58.53,58.56,161400.0,49.7669,49.7754,49.5468,49.5722,161400.0
2012-11-08 09:30:00,58.57,58.58,58.32,58.41,23600.0,49.5807,49.5891,49.369,49.4452,23600.0
2012-11-08 09:35:00,58.41,58.46,58.2,58.33,20500.0,49.4452,49.4876,49.2675,49.3775,20500.0
2012-11-08 09:40:00,58.34,58.38,58.29,58.32,10500.0,49.386,49.4198,49.3436,49.369,10500.0
2012-11-08 09:45:00,58.38,58.39,58.27,58.3,15500.0,49.4198,49.4283,49.3267,49.3521,15500.0
2012-11-08 09:50:00,58.3,58.32,58.2,58.23,11700.0,49.3521,49.369,49.2675,49.2929,11700.0
2012-11-08 09:55:00,58.3,58.3,58.2,58.26,6300.0,49.3521,49.3521,49.2675,49.3182,6300.0
2012-11-08 10:00:00,58.32,58.34,58.18,58.29,5800.0,49.369,49.386,49.2505,49.3436,5800.0
2012-11-08 10:05:00,58.29,58.3,58.0,58.04,21300.0,49.3436,49.3521,49.0982,49.132,21300.0
2012-11-08 10:10:00,58.07,58.18,58.07,58.17,10400.0,49.1574,49.2505,49.1574,49.2421,10400.0
2012-11-08 10:15:00,58.17,58.24,58.14,58.16,18600.0,49.2421,49.3013,49.2167,49.2336,18600.0
2012-11-08 10:20:00,58.15,58.24,58.14,58.19,22600.0,49.2251,49.3013,49.2167,49.259,22600.0
2012-11-08 10:25:00,58.18,58.25,58.17,58.19,10700.0,49.2505,49.3098,49.2421,49.259,10700.0
2012-11-08 10:30:00,58.21,58.24,58.06,58.23,15000.0,49.2759,49.3013,49.1489,49.2929,15000.0
2012-11-08 10:35:00,58.23,58.32,58.23,58.27,27000.0,49.2929,49.369,49.2929,49.3267,27000.0
2012-11-08 10:40:00,58.26,58.33,58.14,58.27,47400.0,49.3182,49.3775,49.2167,49.3267,47400.0
2012-11-08 10:45:00,58.29,58.41,58.19,58.21,52900.0,49.3436,49.4452,49.259,49.2759,52900.0
2012-11-08 10:50:00,58.22,58.26,58.13,58.19,10700.0,49.2844,49.3182,49.2082,49.259,10700.0
2012-11-08 10:55:00,58.19,58.22,58.05,58.07,32100.0,49.259,49.2844,49.1405,49.1574,32100.0
2012-11-08 11:00:00,58.07,58.09,58.04,58.07,43800.0,49.1574,49.1743,49.132,49.1574,43800.0
2012-11-08 11:05:00,58.07,58.08,58.04,58.04,51600.0,49.1574,49.1659,49.132,49.132,51600.0
2012-11-08 11:10:00,58.02,58.08,57.99,58.06,28800.0,49.1151,49.1659,49.0897,49.1489,28800.0
2012-11-08 11:15:00,58.07,58.09,58.02,58.06,31500.0,49.1574,49.1743,49.1151,49.1489,31500.0
2012-11-08 11:20:00,58.05,58.06,57.99,58.02,54300.0,49.1405,49.1489,49.0897,49.1151,54300.0
2012-11-08 11:25:00,58.02,58.02,57.95,57.98,17000.0,49.1151,49.1151,49.0558,49.0812,17000.0
2012-11-08 11:30:00,57.99,58.0,57.9,57.91,12100.0,49.0897,49.0982,49.0135,49.022,12100.0
2012-11-08 11:35:00,57.9,58.0,57.88,57.99,13600.0,49.0135,49.0982,48.9966,49.0897,13600.0
2012-11-08 11:40:00,57.99,58.1,57.95,58.1,13400.0,49.0897,49.1828,49.0558,49.1828,13400.0
2012-11-08 11:45:00,58.09,58.12,58.07,58.09,6500.0,49.1743,49.1997,49.1574,49.1743,6500.0
2012-11-08 11:50:00,58.09,58.16,58.07,58.16,20500.0,49.1743,49.2336,49.1574,49.2336,20500.0
2012-11-08 11:55:00,58.16,58.17,58.12,58.15,8000.0,49.2336,49.2421,49.1997,49.2251,8000.0
2012-11-08 12:00:00,58.13,58.16,58.03,58.03,10800.0,49.2082,49.2336,49.1235,49.1235,10800.0
2012-11-08 12:05:00,58.06,58.06,57.98,58.01,11700.0,49.1489,49.1489,49.0812,49.1066,11700.0
2012-11-08 12:10:00,58.02,58.07,57.94,58.07,16900.0,49.1151,49.1574,49.0474,49.1574,16900.0
2012-11-08 12:15:00,58.07,58.07,57.99,58.0,5600.0,49.1574,49.1574,49.0897,49.0982,5600.0
2012-11-08 12:20:00,57.99,58.05,57.97,58.04,6600.0,49.0897,49.1405,49.0728,49.132,6600.0
2012-11-08 12:25:00,58.03,58.07,57.99,58.06,24100.0,49.1235,49.1574,49.0897,49.1489,24100.0
2012-11-08 12:30:00,58.06,58.11,58.05,58.1,21300.0,49.1489,49.1913,49.1405,49.1828,21300.0
2012-11-08 12:35:00,58.1,58.12,57.99,58.03,54900.0,49.1828,49.1997,49.0897,49.1235,54900.0
2012-11-08 12:40:00,58.05,58.1,58.0,58.02,3900.0,49.1405,49.1828,49.0982,49.1151,3900.0
2012-11-08 12:45:00,58.02,58.05,57.98,58.05,16700.0,49.1151,49.1405,49.0812,49.1405,16700.0
2012-11-08 12:50:00,58.06,58.06,58.0,58.01,17100.0,49.1489,49.1489,49.0982,49.1066,17100.0
2012-11-08 12:55:00,58.01,58.05,58.0,58.04,6900.0,49.1066,49.1405,49.0982,49.132,6900.0
2012-11-08 13:00:00,58.04,58.06,57.97,58.0,25800.0,49.132,49.1489,49.0728,49.0982,25800.0
2012-11-08 13:05:00,58.01,58.04,57.99,58.02,10200.0,49.1066,49.132,49.0897,49.1151,10200.0
2012-11-08 13:10:00,58.02,58.04,57.98,57.98,16300.0,49.1151,49.132,49.0812,49.0812,16300.0
2012-11-08 13:15:00,57.98,58.0,57.94,57.95,20000.0,49.0812,49.0982,49.0474,49.0558,20000.0
2012-11-08 13:20:00,57.96,57.97,57.9,57.9,14300.0,49.0643,49.0728,49.0135,49.0135,14300.0
2012-11-08 13:25:00,57.91,57.95,57.83,57.91,61800.0,49.022,49.0558,48.9542,49.022,61800.0
2012-11-08 13:30:00,57.9,57.92,57.84,57.92,15900.0,49.0135,49.0304,48.9627,49.0304,15900.0
2012-11-08 13:35:00,57.92,58.0,57.92,57.95,5100.0,49.0304,49.0982,49.0304,49.0558,5100.0
2012-11-08 13:40:00,57.94,57.98,57.9,57.91,8300.0,49.0474,49.0812,49.0135,49.022,8300.0
2012-11-08 13:45:00,57.9,57.93,57.88,57.92,50200.0,49.0135,49.0389,48.9966,49.0304,50200.0
2012-11-08 13:50:00,57.91,57.94,57.9,57.92,28400.0,49.022,49.0474,49.0135,49.0304,28400.0
2012-11-08 13:55:00,57.91,58.04,57.91,58.0,9900.0,49.022,49.132,49.022,49.0982,9900.0
2012-11-08 14:00:00,58.01,58.01,57.89,57.92,8700.0,49.1066,49.1066,49.005,49.0304,8700.0
2012-11-08 14:05:00,57.92,58.01,57.89,58.0,11400.0,49.0304,49.1066,49.005,49.0982,11400.0
2012-11-08 14:10:00,58.0,58.0,57.93,57.97,11000.0,49.0982,49.0982,49.0389,49.0728,11000.0
2012-11-08 14:15:00,57.97,57.99,57.88,57.9,7200.0,49.0728,49.0897,48.9966,49.0135,7200.0
2012-11-08 14:20:00,57.9,57.91,57.85,57.85,24300.0,49.0135,49.022,48.9712,48.9712,24300.0
2012-11-08 14:25:00,57.85,57.85,57.73,57.77,16000.0,48.9712,48.9712,48.8696,48.9035,16000.0
2012-11-08 14:30:00,57.79,57.89,57.78,57.88,68900.0,48.9204,49.005,48.9119,48.9966,68900.0
2012-11-08 14:35:00,57.88,57.89,57.78,57.78,30300.0,48.9966,49.005,48.9119,48.9119,30300.0
2012-11-08 14:40:00,57.75,57.78,57.73,57.74,9200.0,48.8865,48.9119,48.8696,48.8781,9200.0
2012-11-08 14:45:00,57.75,57.84,57.74,57.84,11500.0,48.8865,48.9627,48.8781,48.9627,11500.0
2012-11-08 14:50:00,57.85,57.85,57.76,57.8,11900.0,48.9712,48.9712,48.895,48.9288,11900.0
2012-11-08 14:55:00,57.8,57.88,57.8,57.85,15900.0,48.9288,48.9966,48.9288,48.9712,15900.0
2012-11-08 15:00:00,57.84,57.84,57.77,57.81,14800.0,48.9627,48.9627,48.9035,48.9373,14800.0
2012-11-08 15:05:00,57.81,57.85,57.77,57.81,66200.0,48.9373,48.9712,48.9035,48.9373,66200.0
2012-11-08 15:10:00,57.82,57.88,57.77,57.84,55200.0,48.9458,48.9966,48.9035,48.9627,55200.0
2012-11-08 15:15:00,57.82,57.82,57.76,57.78,14700.0,48.9458,48.9458,48.895,48.9119,14700.0
2012-11-08 15:20:00,57.81,57.81,57.72,57.76,22900.0,48.9373,48.9373,48.8611,48.895,22900.0
2012-11-08 15:25:00,57.78,57.82,57.75,57.81,19700.0,48.9119,48.9458,48.8865,48.9373,19700.0
2012-11-08 15:30:00,57.79,57.79,57.68,57.7,47900.0,48.9204,48.9204,48.8273,48.8442,47900.0
2012-11-08 15:35:00,57.69,57.71,57.61,57.66,31800.0,48.8357,48.8527,48.768,48.8103,31800.0
2012-11-08 15:40:00,57.65,57.69,57.55,57.59,19000.0,48.8019,48.8357,48.7172,48.7511,19000.0
2012-11-08 15:45:00,57.58,57.59,57.48,57.49,41700.0,48.7426,48.7511,48.658,48.6664,41700.0
2012-11-08 15:50:00,57.49,57.52,57.42,57.52,110500.0,48.6664,48.6918,48.6072,48.6918,110500.0
2012-11-08 15:55:00,57.51,57.53,57.29,57.32,141000.0,48.6834,48.7003,48.4971,48.5225,141000.0
2012-11-09 09:30:00,57.26,57.54,57.23,57.48,28700.0,48.4717,48.7088,48.4463,48.658,28700.0
2012-11-09 09:35:00,57.51,57.78,57.5,57.72,42800.0,48.6834,48.9119,48.6749,48.8611,42800.0
2012-11-09 09:40:00,57.71,57.85,57.65,57.85,23000.0,48.8527,48.9712,48.8019,48.9712,23000.0
2012-11-09 09:45:00,57.82,57.82,57.64,57.76,38500.0,48.9458,48.9458,48.7934,48.895,38500.0
2012-11-09 09:50:00,57.77,57.8,57.65,57.76,54800.0,48.9035,48.9288,48.8019,48.895,54800.0
2012-11-09 09:55:00,57.74,57.86,57.53,57.68,38100.0,48.8781,48.9796,48.7003,48.8273,38100.0
2012-11-09 10:00:00,57.65,57.8,57.63,57.75,67800.0,48.8019,48.9288,48.7849,48.8865,67800.0
2012-11-09 10:05:00,57.74,57.75,57.64,57.74,29300.0,48.8781,48.8865,48.7934,48.8781,29300.0
2012-11-09 10:10:00,57.77,57.86,57.77,57.79,6800.0,48.9035,48.9796,48.9035,48.9204,6800.0
2012-11-09 10:15:00,57.82,57.82,57.64,57.67,25200.0,48.9458,48.9458,48.7934,48.8188,25200.0
2012-11-09 10:20:00,57.7,57.74,57.68,57.71,6400.0,48.8442,48.8781,48.8273,48.8527,6400.0
2012-11-09 10:25:00,57.71,57.74,57.65,57.68,14300.0,48.8527,48.8781,48.8019,48.8273,14300.0
2012-11-09 10:30:00,57.69,57.73,57.63,57.63,17400.0,48.8357,48.8696,48.7849,48.7849,17400.0
2012-11-09 10:35:00,57.66,57.7,57.54,57.55,116500.0,48.8103,48.8442,48.7088,48.7172,116500.0
2012-11-09 10:40:00,57.54,57.7,57.54,57.68,25200.0,48.7088,48.8442,48.7088,48.8273,25200.0
2012-11-09 10:45:00,57.67,57.68,57.57,57.62,24900.0,48.8188,48.8273,48.7341,48.7765,24900.0
2012-11-09 10:50:00,57.62,57.66,57.59,57.62,30300.0,48.7765,48.8103,48.7511,48.7765,30300.0
2012-11-09 10:55:00,57.62,57.69,57.59,57.65,25400.0,48.7765,48.8357,48.7511,48.8019,25400.0
2012-11-09 11:00:00,57.64,57.86,57.62,57.77,23700.0,48.7934,48.9796,48.7765,48.9035,23700.0
2012-11-09 11:05:00,57.76,57.87,57.73,57.87,22300.0,48.895,48.9881,48.8696,48.9881,22300.0
2012-11-09 11:10:00,57.87,58.05,57.87,57.99,41800.0,48.9881,49.1405,48.9881,49.0897,41800.0
2012-11-09 11:15:00,57.99,58.06,57.99,58.06,6100.0,49.0897,49.1489,49.0897,49.1489,6100.0
2012-11-09 11:20:00,58.06,58.09,57.92,57.92,20600.0,49.1489,49.1743,49.0304,49.0304,20600.0
2012-11-09 11:25:00,57.92,58.01,57.91,57.99,19000.0,49.0304,49.1066,49.022,49.0897,19000.0
2012-11-09 11:30:00,57.96,58.03,57.9,57.98,15100.0,49.0643,49.1235,49.0135,49.0812,15100.0
2012-11-09 11:35:00,58.0,58.13,57.94,58.07,15900.0,49.0982,49.2082,49.0474,49.1574,15900.0
2012-11-09 11:40:00,58.05,58.08,58.0,58.0,7400.0,49.1405,49.1659,49.0982,49.0982,7400.0
2012-11-09 11:45:00,58.02,58.12,58.01,58.12,7100.0,49.1151,49.1997,49.1066,49.1997,7100.0
2012-11-09 11:50:00,58.12,58.13,58.09,58.13,20200.0,49.1997,49.2082,49.1743,49.2082,20200.0
2012-11-09 11:55:00,58.12,58.13,58.07,58.13,9800.0,49.1997,49.2082,49.1574,49.2082,9800.0
2012-11-09 12:00:00,58.14,58.26,58.14,58.23,10200.0,49.2167,49.3182,49.2167,49.2929,10200.0
2012-11-09 12:05:00,58.23,58.25,58.15,58.18,7000.0,49.2929,49.3098,49.2251,49.2505,7000.0
2012-11-09 12:10:00,58.18,58.32,58.18,58.29,7700.0,49.2505,49.369,49.2505,49.3436,7700.0
2012-11-09 12:15:00,58.27,58.3,58.2,58.22,14700.0,49.3267,49.3521,49.2675,49.2844,14700.0
2012-11-09 12:20:00,58.2,58.24,58.14,58.16,10000.0,49.2675,49.3013,49.2167,49.2336,10000.0
2012-11-09 12:25:00,58.18,58.21,58.16,58.2,19400.0,49.2505,49.2759,49.2336,49.2675,19400.0
2012-11-09 12:30:00,58.19,58.21,58.17,58.2,8200.0,49.259,49.2759,49.2421,49.2675,8200.0
2012-11-09 12:35:00,58.2,58.25,58.17,58.18,7200.0,49.2675,49.3098,49.2421,49.2505,7200.0
2012-11-09 12:40:00,58.19,58.2,58.08,58.08,4400.0,49.259,49.2675,49.1659,49.1659,4400.0
2012-11-09 12:45:00,58.09,58.15,58.07,58.14,5300.0,49.1743,49.2251,49.1574,49.2167,5300.0
2012-11-09 12:50:00,58.14,58.17,58.09,58.09,5700.0,49.2167,49.2421,49.1743,49.1743,5700.0
2012-11-09 12:55:00,58.07,58.08,57.98,58.0,41700.0,49.1574,49.1659,49.0812,49.0982,41700.0
2012-11-09 13:00:00,58.01,58.07,57.99,58.01,33800.0,49.1066,49.1574,49.0897,49.1066,33800.0
2012-11-09 13:05:00,58.01,58.01,57.93,57.96,12600.0,49.1066,49.1066,49.0389,49.0643,12600.0
2012-11-09 13:10:00,57.95,57.95,57.72,57.77,49700.0,49.0558,49.0558,48.8611,48.9035,49700.0
2012-11-09 13:15:00,57.76,57.88,57.75,57.84,26600.0,48.895,48.9966,48.8865,48.9627,26600.0
2012-11-09 13:20:00,57.84,57.88,57.67,57.67,20000.0,48.9627,48.9966,48.8188,48.8188,20000.0
2012-11-09 13:25:00,57.68,57.76,57.6,57.63,30400.0,48.8273,48.895,48.7595,48.7849,30400.0
2012-11-09 13:30:00,57.6,57.65,57.49,57.53,26400.0,48.7595,48.8019,48.6664,48.7003,26400.0
2012-11-09 13:35:00,57.59,57.64,57.51,57.53,7900.0,48.7511,48.7934,48.6834,48.7003,7900.0
2012-11-09 13:40:00,57.53,57.58,57.44,57.58,16300.0,48.7003,48.7426,48.6241,48.7426,16300.0
2012-11-09 13:45:00,57.59,57.63,57.55,57.55,11200.0,48.7511,48.7849,48.7172,48.7172,11200.0
2012-11-09 13:50:00,57.54,57.69,57.53,57.61,8000.0,48.7088,48.8357,48.7003,48.768,8000.0
2012-11-09 13:55:00,57.63,57.8,57.63,57.8,12900.0,48.7849,48.9288,48.7849,48.9288,12900.0
2012-11-09 14:00:00,57.79,57.88,57.78,57.83,56400.0,48.9204,48.9966,48.9119,48.9542,56400.0
2012-11-09 14:05:00,57.83,57.87,57.79,57.79,23300.0,48.9542,48.9881,48.9204,48.9204,23300.0
2012-11-09 14:10:00,57.79,57.89,57.79,57.89,30300.0,48.9204,49.005,48.9204,49.005,30300.0
2012-11-09 14:15:00,57.89,57.95,57.85,57.86,20200.0,49.005,49.0558,48.9712,48.9796,20200.0
2012-11-09 14:20:00,57.86,57.89,57.84,57.84,10600.0,48.9796,49.005,48.9627,48.9627,10600.0
2012-11-09 14:25:00,57.84,57.9,57.81,57.9,18800.0,48.9627,49.0135,48.9373,49.0135,18800.0
2012-11-09 14:30:00,57.9,58.03,57.89,58.02,12800.0,49.0135,49.1235,49.005,49.1151,12800.0
2012-11-09 14:35:00,58.01,58.08,57.97,57.97,62100.0,49.1066,49.1659,49.0728,49.0728,62100.0
2012-11-09 14:40:00,57.97,58.0,57.85,57.86,61700.0,49.0728,49.0982,48.9712,48.9796,61700.0
2012-11-09 14:45:00,57.85,57.85,57.7,57.71,13600.0,48.9712,48.9712,48.8442,48.8527,13600.0
2012-11-09 14:50:00,57.71,57.75,57.61,57.64,12300.0,48.8527,48.8865,48.768,48.7934,12300.0
2012-11-09 14:55:00,57.64,57.72,57.62,57.71,14900.0,48.7934,48.8611,48.7765,48.8527,14900.0
2012-11-09 15:00:00,57.7,57.72,57.65,57.69,19900.0,48.8442,48.8611,48.8019,48.8357,19900.0
2012-11-09 15:05:00,57.68,57.71,57.64,57.67,36300.0,48.8273,48.8527,48.7934,48.8188,36300.0
2012-11-09 15:10:00,57.66,57.74,57.61,57.69,14100.0,48.8103,48.8781,48.768,48.8357,14100.0
2012-11-09 15:15:00,57.69,57.69,57.56,57.56,16300.0,48.8357,48.8357,48.7257,48.7257,16300.0
2012-11-09 15:20:00,57.56,57.65,57.56,57.65,20800.0,48.7257,48.8019,48.7257,48.8019,20800.0
2012-11-09 15:25:00,57.65,57.68,57.6,57.67,12000.0,48.8019,48.8273,48.7595,48.8188,12000.0
2012-11-09 15:30:00,57.68,57.68,57.53,57.53,23500.0,48.8273,48.8273,48.7003,48.7003,23500.0
2012-11-09 15:35:00,57.54,57.58,57.42,57.49,32900.0,48.7088,48.7426,48.6072,48.6664,32900.0
2012-11-09 15:40:00,57.5,57.65,57.49,57.64,24100.0,48.6749,48.8019,48.6664,48.7934,24100.0
2012-11-09 15:45:00,57.66,57.76,57.63,57.65,42700.0,48.8103,48.895,48.7849,48.8019,42700.0
2012-11-09 15:50:00,57.65,57.65,57.55,57.58,98000.0,48.8019,48.8019,48.7172,48.7426,98000.0
2012-11-09 15:55:00,57.58,57.6,57.45,57.51,107000.0,48.7426,48.7595,48.6326,48.6834,107000.0
2012-11-12 09:30:00,57.55,57.69,57.3,57.38,31200.0,48.7172,48.8357,48.5056,48.5733,31200.0
2012-11-12 09:35:00,57.48,57.52,57.4,57.52,14300.0,48.658,48.6918,48.5902,48.6918,14300.0
2012-11-12 09:40:00,57.59,57.63,57.51,57.58,7700.0,48.7511,48.7849,48.6834,48.7426,7700.0
2012-11-12 09:45:00,57.62,57.67,57.59,57.63,11100.0,48.7765,48.8188,48.7511,48.7849,11100.0
2012-11-12 09:50:00,57.67,57.69,57.62,57.62,8700.0,48.8188,48.8357,48.7765,48.7765,8700.0
2012-11-12 09:55:00,57.64,57.66,57.6,57.62,6400.0,48.7934,48.8103,48.7595,48.7765,6400.0
2012-11-12 10:00:00,57.64,57.65,57.56,57.58,6800.0,48.7934,48.8019,48.7257,48.7426,6800.0
2012-11-12 10:05:00,57.58,57.58,57.52,57.53,5200.0,48.7426,48.7426,48.6918,48.7003,5200.0
2012-11-12 10:10:00,57.52,57.56,57.42,57.47,8600.0,48.6918,48.7257,48.6072,48.6495,8600.0
2012-11-12 10:15:00,57.47,57.49,57.45,57.49,9200.0,48.6495,48.6664,48.6326,48.6664,9200.0
2012-11-12 10:20:00,57.49,57.49,57.43,57.43,7800.0,48.6664,48.6664,48.6156,48.6156,7800.0
2012-11-12 10:25:00,57.43,57.47,57.39,57.4,11500.0,48.6156,48.6495,48.5818,48.5902,11500.0
2012-11-12 10:30:00,57.4,57.44,57.35,57.42,14700.0,48.5902,48.6241,48.5479,48.6072,14700.0
2012-11-12 10:35:00,57.42,57.45,57.42,57.45,5800.0,48.6072,48.6326,48.6072,48.6326,5800.0
2012-11-12 10:40:00,57.46,57.54,57.46,57.52,11300.0,48.641,48.7088,48.641,48.6918,11300.0
2012-11-12 10:45:00,57.52,57.53,57.42,57.42,9900.0,48.6918,48.7003,48.6072,48.6072,9900.0
2012-11-12 10:50:00,57.42,57.46,57.4,57.45,13300.0,48.6072,48.641,48.5902,48.6326,13300.0
2012-11-12 10:55:00,57.44,57.5,57.41,57.43,12300.0,48.6241,48.6749,48.5987,48.6156,12300.0
2012-11-12 11:00:00,57.44,57.49,57.41,57.49,6600.0,48.6241,48.6664,48.5987,48.6664,6600.0
2012-11-12 11:05:00,57.48,57.5,57.44,57.5,5800.0,48.658,48.6749,48.6241,48.6749,5800.0
2012-11-12 11:10:00,57.49,57.54,57.48,57.51,7000.0,48.6664,48.7088,48.658,48.6834,7000.0
2012-11-12 11:15:00,57.51,57.51,57.46,57.49,6700.0,48.6834,48.6834,48.641,48.6664,6700.0
2012-11-12 11:20:00,57.5,57.55,57.48,57.55,7100.0,48.6749,48.7172,48.658,48.7172,7100.0
2012-11-12 11:25:00,57.55,57.62,57.54,57.62,11800.0,48.7172,48.7765,48.7088,48.7765,11800.0
2012-11-12 11:30:00,57.63,57.68,57.62,57.66,15000.0,48.7849,48.8273,48.7765,48.8103,15000.0
2012-11-12 11:35:00,57.64,57.65,57.6,57.62,12400.0,48.7934,48.8019,48.7595,48.7765,12400.0
2012-11-12 11:40:00,57.62,57.62,57.5,57.54,18500.0,48.7765,48.7765,48.6749,48.7088,18500.0
2012-11-12 11:45:00,57.54,57.58,57.52,57.54,29800.0,48.7088,48.7426,48.6918,48.7088,29800.0
2012-11-12 11:50:00,57.52,57.54,57.51,57.52,10300.0,48.6918,48.7088,48.6834,48.6918,10300.0
2012-11-12 11:55:00,57.52,57.56,57.51,57.54,6500.0,48.6918,48.7257,48.6834,48.7088,6500.0
2012-11-12 12:00:00,57.54,57.54,57.5,57.52,5900.0,48.7088,48.7088,48.6749,48.6918,5900.0
2012-11-12 12:05:00,57.52,57.56,57.51,57.55,19400.0,48.6918,48.7257,48.6834,48.7172,19400.0
2012-11-12 12:10:00,57.55,57.61,57.55,57.6,16600.0,48.7172,48.768,48.7172,48.7595,16600.0
2012-11-12 12:15:00,57.6,57.61,57.58,57.6,9800.0,48.7595,48.768,48.7426,48.7595,9800.0
2012-11-12 12:20:00,57.59,57.65,57.59,57.64,18500.0,48.7511,48.8019,48.7511,48.7934,18500.0
2012-11-12 12:25:00,57.64,57.73,57.64,57.73,17200.0,48.7934,48.8696,48.7934,48.8696,17200.0
2012-11-12 12:30:00,57.73,57.73,57.65,57.66,13500.0,48.8696,48.8696,48.8019,48.8103,13500.0
2012-11-12 12:35:00,57.66,57.66,57.6,57.6,5100.0,48.8103,48.8103,48.7595,48.7595,5100.0
2012-11-12 12:40:00,57.61,57.63,57.58,57.58,6100.0,48.768,48.7849,48.7426,48.7426,6100.0
2012-11-12 12:45:00,57.59,57.6,57.52,57.55,6800.0,48.7511,48.7595,48.6918,48.7172,6800.0
2012-11-12 12:50:00,57.54,57.55,57.53,57.53,3000.0,48.7088,48.7172,48.7003,48.7003,3000.0
2012-11-12 12:55:00,57.54,57.59,57.53,57.58,4100.0,48.7088,48.7511,48.7003,48.7426,4100.0
2012-11-12 13:00:00,57.56,57.62,57.56,57.62,4600.0,48.7257,48.7765,48.7257,48.7765,4600.0
2012-11-12 13:05:00,57.64,57.66,57.56,57.62,45000.0,48.7934,48.8103,48.7257,48.7765,45000.0
2012-11-12 13:10:00,57.62,57.71,57.61,57.71,9600.0,48.7765,48.8527,48.768,48.8527,9600.0
2012-11-12 13:15:00,57.71,57.77,57.71,57.76,4000.0,48.8527,48.9035,48.8527,48.895,4000.0
2012-11-12 13:20:00,57.77,57.77,57.73,57.76,5100.0,48.9035,48.9035,48.8696,48.895,5100.0
2012-11-12 13:25:00,57.74,57.77,57.71,57.73,5800.0,48.8781,48.9035,48.8527,48.8696,5800.0
2012-11-12 13:30:00,57.75,57.75,57.69,57.72,7600.0,48.8865,48.8865,48.8357,48.8611,7600.0
2012-11-12 13:35:00,57.71,57.8,57.71,57.79,9100.0,48.8527,48.9288,48.8527,48.9204,9100.0
2012-11-12 13:40:00,57.79,57.79,57.7,57.7,7200.0,48.9204,48.9204,48.8442,48.8442,7200.0
2012-11-12 13:45:00,57.69,57.74,57.68,57.74,4300.0,48.8357,48.8781,48.8273,48.8781,4300.0
2012-11-12 13:50:00,57.75,57.8,57.75,57.78,4000.0,48.8865,48.9288,48.8865,48.9119,4000.0
2012-11-12 13:55:00,57.78,57.83,57.76,57.82,6900.0,48.9119,48.9542,48.895,48.9458,6900.0
2012-11-12 14:00:00,57.82,57.82,57.77,57.77,12700.0,48.9458,48.9458,48.9035,48.9035,12700.0
2012-11-12 14:05:00,57.76,57.76,57.68,57.71,6300.0,48.895,48.895,48.8273,48.8527,6300.0
2012-11-12 14:10:00,57.72,57.73,57.7,57.72,4200.0,48.8611,48.8696,48.8442,48.8611,4200.0
2012-11-12 14:15:00,57.73,57.76,57.73,57.73,5900.0,48.8696,48.895,48.8696,48.8696,5900.0
2012-11-12 14:20:00,57.73,57.78,57.73,57.74,3500.0,48.8696,48.9119,48.8696,48.8781,3500.0
2012-11-12 14:25:00,57.74,57.74,57.7,57.71,6300.0,48.8781,48.8781,48.8442,48.8527,6300.0
2012-11-12 14:30:00,57.72,57.72,57.68,57.72,6200.0,48.8611,48.8611,48.8273,48.8611,6200.0
2012-11-12 14:35:00,57.72,57.72,57.67,57.67,9000.0,48.8611,48.8611,48.8188,48.8188,9000.0
2012-11-12 14:40:00,57.65,57.66,57.57,57.58,6500.0,48.8019,48.8103,48.7341,48.7426,6500.0
2012-11-12 14:45:00,57.57,57.57,57.51,57.51,3700.0,48.7341,48.7341,48.6834,48.6834,3700.0
2012-11-12 14:50:00,57.51,57.54,57.48,57.52,6900.0,48.6834,48.7088,48.658,48.6918,6900.0
2012-11-12 14:55:00,57.52,57.55,57.46,57.53,7900.0,48.6918,48.7172,48.641,48.7003,7900.0
2012-11-12 15:00:00,57.53,57.64,57.53,57.61,10000.0,48.7003,48.7934,48.7003,48.768,10000.0
2012-11-12 15:05:00,57.63,57.64,57.6,57.62,14400.0,48.7849,48.7934,48.7595,48.7765,14400.0
2012-11-12 15:10:00,57.59,57.61,57.5,57.51,10900.0,48.7511,48.768,48.6749,48.6834,10900.0
2012-11-12 15:15:00,57.49,57.51,57.47,57.47,10700.0,48.6664,48.6834,48.6495,48.6495,10700.0
2012-11-12 15:20:00,57.47,57.51,57.47,57.5,8800.0,48.6495,48.6834,48.6495,48.6749,8800.0
2012-11-12 15:25:00,57.5,57.52,57.48,57.48,10900.0,48.6749,48.6918,48.658,48.658,10900.0
2012-11-12 15:30:00,57.48,57.52,57.48,57.51,13400.0,48.658,48.6918,48.658,48.6834,13400.0
2012-11-12 15:35:00,57.52,57.55,57.51,57.54,15100.0,48.6918,48.7172,48.6834,48.7088,15100.0
2012-11-12 15:40:00,57.55,57.55,57.48,57.48,13100.0,48.7172,48.7172,48.658,48.658,13100.0
2012-11-12 15:45:00,57.5,57.53,57.48,57.48,19200.0,48.6749,48.7003,48.658,48.658,19200.0
2012-11-12 15:50:00,57.49,57.55,57.49,57.53,27800.0,48.6664,48.7172,48.6664,48.7003,27800.0
2012-11-12 15:55:00,57.53,57.53,57.44,57.47,49500.0,48.7003,48.7003,48.6241,48.6495,49500.0
2012-11-13 09:30:00,57.1,57.38,57.1,57.22,25300.0,48.3363,48.5733,48.3363,48.4379,25300.0
2012-11-13 09:35:00,57.16,57.27,57.16,57.23,11600.0,48.3871,48.4802,48.3871,48.4463,11600.0
2012-11-13 09:40:00,57.23,57.48,57.23,57.42,12100.0,48.4463,48.658,48.4463,48.6072,12100.0
2012-11-13 09:45:00,57.44,57.6,57.42,57.6,10500.0,48.6241,48.7595,48.6072,48.7595,10500.0
2012-11-13 09:50:00,57.6,57.62,57.56,57.61,5600.0,48.7595,48.7765,48.7257,48.768,5600.0
2012-11-13 09:55:00,57.64,57.68,57.51,57.61,12100.0,48.7934,48.8273,48.6834,48.768,12100.0
2012-11-13 10:00:00,57.63,57.63,57.5,57.51,10900.0,48.7849,48.7849,48.6749,48.6834,10900.0
2012-11-13 10:05:00,57.53,57.66,57.53,57.66,7100.0,48.7003,48.8103,48.7003,48.8103,7100.0
2012-11-13 10:10:00,57.67,57.79,57.67,57.74,12700.0,48.8188,48.9204,48.8188,48.8781,12700.0
2012-11-13 10:15:00,57.78,57.83,57.65,57.69,7600.0,48.9119,48.9542,48.8019,48.8357,7600.0
2012-11-13 10:20:00,57.69,57.76,57.63,57.66,16000.0,48.8357,48.895,48.7849,48.8103,16000.0
2012-11-13 10:25:00,57.67,57.77,57.67,57.7,25100.0,48.8188,48.9035,48.8188,48.8442,25100.0
2012-11-13 10:30:00,57.7,57.71,57.67,57.7,9200.0,48.8442,48.8527,48.8188,48.8442,9200.0
2012-11-13 10:35:00,57.72,57.82,57.72,57.75,6900.0,48.8611,48.9458,48.8611,48.8865,6900.0
2012-11-13 10:40:00,57.75,57.86,57.73,57.73,12800.0,48.8865,48.9796,48.8696,48.8696,12800.0
2012-11-13 10:45:00,57.73,57.81,57.7,57.8,8300.0,48.8696,48.9373,48.8442,48.9288,8300.0
2012-11-13 10:50:00,57.82,57.96,57.81,57.96,12300.0,48.9458,49.0643,48.9373,49.0643,12300.0
2012-11-13 10:55:00,57.95,58.04,57.92,58.04,14900.0,49.0558,49.132,49.0304,49.132,14900.0
2012-11-13 11:00:00,58.03,58.04,57.9,57.94,9200.0,49.1235,49.132,49.0135,49.0474,9200.0
2012-11-13 11:05:00,57.94,58.01,57.91,57.99,11800.0,49.0474,49.1066,49.022,49.0897,11800.0
2012-11-13 11:10:00,57.97,58.01,57.89,57.91,9100.0,49.0728,49.1066,49.005,49.022,9100.0
2012-11-13 11:15:00,57.92,57.93,57.85,57.86,11100.0,49.0304,49.0389,48.9712,48.9796,11100.0
2012-11-13 11:20:00,57.88,57.92,57.85,57.89,16200.0,48.9966,49.0304,48.9712,49.005,16200.0
2012-11-13 11:25:00,57.89,57.95,57.89,57.92,19000.0,49.005,49.0558,49.005,49.0304,19000.0
2012-11-13 11:30:00,57.92,57.93,57.89,57.89,10300.0,49.0304,49.0389,49.005,49.005,10300.0
2012-11-13 11:35:00,57.9,57.92,57.82,57.82,26000.0,49.0135,49.0304,48.9458,48.9458,26000.0
2012-11-13 11:40:00,57.83,57.83,57.73,57.77,12500.0,48.9542,48.9542,48.8696,48.9035,12500.0
2012-11-13 11:45:00,57.77,57.77,57.66,57.66,7400.0,48.9035,48.9035,48.8103,48.8103,7400.0
2012-11-13 11:50:00,57.66,57.69,57.6,57.69,7500.0,48.8103,48.8357,48.7595,48.8357,7500.0
2012-11-13 11:55:00,57.69,57.73,57.63,57.63,18100.0,48.8357,48.8696,48.7849,48.7849,18100.0
2012-11-13 12:00:00,57.64,57.65,57.62,57.63,14700.0,48.7934,48.8019,48.7765,48.7849,14700.0
2012-11-13 12:05:00,57.62,57.62,57.41,57.43,12300.0,48.7765,48.7765,48.5987,48.6156,12300.0
2012-11-13 12:10:00,57.42,57.52,57.41,57.49,8500.0,48.6072,48.6918,48.5987,48.6664,8500.0
2012-11-13 12:15:00,57.49,57.55,57.49,57.53,8200.0,48.6664,48.7172,48.6664,48.7003,8200.0
2012-11-13 12:20:00,57.53,57.56,57.45,57.45,8900.0,48.7003,48.7257,48.6326,48.6326,8900.0
2012-11-13 12:25:00,57.44,57.5,57.44,57.49,6600.0,48.6241,48.6749,48.6241,48.6664,6600.0
2012-11-13 12:30:00,57.49,57.49,57.42,57.48,8900.0,48.6664,48.6664,48.6072,48.658,8900.0
2012-11-13 12:35:00,57.48,57.58,57.47,57.58,12200.0,48.658,48.7426,48.6495,48.7426,12200.0
2012-11-13 12:40:00,57.59,57.6,57.52,57.53,7400.0,48.7511,48.7595,48.6918,48.7003,7400.0
2012-11-13 12:45:00,57.54,57.62,57.54,57.62,7100.0,48.7088,48.7765,48.7088,48.7765,7100.0
2012-11-13 12:50:00,57.61,57.63,57.6,57.62,4900.0,48.768,48.7849,48.7595,48.7765,4900.0
2012-11-13 12:55:00,57.61,57.62,57.54,57.57,6900.0,48.768,48.7765,48.7088,48.7341,6900.0
2012-11-13 13:00:00,57.57,57.58,57.43,57.43,7900.0,48.7341,48.7426,48.6156,48.6156,7900.0
2012-11-13 13:05:00,57.43,57.57,57.43,57.57,6000.0,48.6156,48.7341,48.6156,48.7341,6000.0
2012-11-13 13:10:00,57.57,57.65,57.57,57.61,15000.0,48.7341,48.8019,48.7341,48.768,15000.0
2012-11-13 13:15:00,57.61,57.65,57.61,57.62,7700.0,48.768,48.8019,48.768,48.7765,7700.0
2012-11-13 13:20:00,57.63,57.63,57.55,57.55,3500.0,48.7849,48.7849,48.7172,48.7172,3500.0
2012-11-13 13:25:00,57.55,57.56,57.49,57.55,7000.0,48.7172,48.7257,48.6664,48.7172,7000.0
2012-11-13 13:30:00,57.56,57.58,57.44,57.49,36100.0,48.7257,48.7426,48.6241,48.6664,36100.0
2012-11-13 13:35:00,57.49,57.49,57.38,57.38,14000.0,48.6664,48.6664,48.5733,48.5733,14000.0
2012-11-13 13:40:00,57.39,57.47,57.39,57.45,8900.0,48.5818,48.6495,48.5818,48.6326,8900.0
2012-11-13 13:45:00,57.48,57.5,57.39,57.4,12800.0,48.658,48.6749,48.5818,48.5902,12800.0
2012-11-13 13:50:00,57.41,57.5,57.41,57.48,16700.0,48.5987,48.6749,48.5987,48.658,16700.0
2012-11-13 13:55:00,57.47,57.52,57.45,57.5,16000.0,48.6495,48.6918,48.6326,48.6749,16000.0
2012-11-13 14:00:00,57.5,57.5,57.42,57.47,24100.0,48.6749,48.6749,48.6072,48.6495,24100.0
2012-11-13 14:05:00,57.49,57.49,57.27,57.3,68100.0,48.6664,48.6664,48.4802,48.5056,68100.0
2012-11-13 14:10:00,57.29,57.3,57.23,57.25,30400.0,48.4971,48.5056,48.4463,48.4633,30400.0
2012-11-13 14:15:00,57.27,57.3,57.26,57.3,29500.0,48.4802,48.5056,48.4717,48.5056,29500.0
2012-11-13 14:20:00,57.3,57.3,57.24,57.24,14400.0,48.5056,48.5056,48.4548,48.4548,14400.0
2012-11-13 14:25:00,57.24,57.3,57.24,57.3,21600.0,48.4548,48.5056,48.4548,48.5056,21600.0
2012-11-13 14:30:00,57.29,57.3,57.27,57.3,33000.0,48.4971,48.5056,48.4802,48.5056,33000.0
2012-11-13 14:35:00,57.3,57.3,57.25,57.26,35600.0,48.5056,48.5056,48.4633,48.4717,35600.0
2012-11-13 14:40:00,57.26,57.29,57.24,57.27,12800.0,48.4717,48.4971,48.4548,48.4802,12800.0
2012-11-13 14:45:00,57.27,57.27,57.2,57.24,17000.0,48.4802,48.4802,48.4209,48.4548,17000.0
2012-11-13 14:50:00,57.24,57.26,57.21,57.23,12000.0,48.4548,48.4717,48.4294,48.4463,12000.0
2012-11-13 14:55:00,57.24,57.3,57.24,57.27,8900.0,48.4548,48.5056,48.4548,48.4802,8900.0
2012-11-13 15:00:00,57.27,57.28,57.15,57.19,42900.0,48.4802,48.4887,48.3786,48.4125,42900.0
2012-11-13 15:05:00,57.2,57.22,57.15,57.19,19700.0,48.4209,48.4379,48.3786,48.4125,19700.0
2012-11-13 15:10:00,57.18,57.19,57.13,57.16,16300.0,48.404,48.4125,48.3617,48.3871,16300.0
2012-11-13 15:15:00,57.17,57.19,57.13,57.16,17400.0,48.3955,48.4125,48.3617,48.3871,17400.0
2012-11-13 15:20:00,57.16,57.18,57.03,57.07,30700.0,48.3871,48.404,48.277,48.3109,30700.0
2012-11-13 15:25:00,57.08,57.13,57.07,57.09,17900.0,48.3194,48.3617,48.3109,48.3278,17900.0
2012-11-13 15:30:00,57.1,57.18,57.07,57.18,22000.0,48.3363,48.404,48.3109,48.404,22000.0
2012-11-13 15:35:00,57.18,57.18,57.04,57.05,62500.0,48.404,48.404,48.2855,48.294,62500.0
2012-11-13 15:40:00,57.06,57.09,56.97,57.02,33200.0,48.3024,48.3278,48.2262,48.2686,33200.0
2012-11-13 15:45:00,57.02,57.03,56.94,56.97,49200.0,48.2686,48.277,48.2008,48.2262,49200.0
2012-11-13 15:50:00,56.97,57.01,56.92,56.93,48200.0,48.2262,48.2601,48.1839,48.1924,48200.0
2012-11-13 15:55:00,56.93,57.0,56.87,56.97,70500.0,48.1924,48.2516,48.1416,48.2262,70500.0
2012-11-14 09:30:00,56.92,57.22,56.92,57.12,27500.0,48.1839,48.4379,48.1839,48.3532,27500.0
2012-11-14 09:35:00,57.13,57.14,56.69,56.74,15300.0,48.3617,48.3701,47.9892,48.0315,15300.0
2012-11-14 09:40:00,56.72,56.91,56.72,56.82,13600.0,48.0146,48.1754,48.0146,48.0993,13600.0
2012-11-14 09:45:00,56.83,56.84,56.69,56.71,11000.0,48.1077,48.1162,47.9892,48.0061,11000.0
2012-11-14 09:50:00,56.72,57.0,56.7,56.98,60900.0,48.0146,48.2516,47.9977,48.2347,60900.0
2012-11-14 09:55:00,56.99,57.03,56.84,56.98,68300.0,48.2432,48.277,48.1162,48.2347,68300.0
2012-11-14 10:00:00,56.97,57.07,56.91,56.99,8800.0,48.2262,48.3109,48.1754,48.2432,8800.0
2012-11-14 10:05:00,57.02,57.16,57.0,57.08,7000.0,48.2686,48.3871,48.2516,48.3194,7000.0
2012-11-14 10:10:00,57.08,57.1,56.97,57.0,12800.0,48.3194,48.3363,48.2262,48.2516,12800.0
2012-11-14 10:15:00,56.99,57.08,56.88,57.07,17200.0,48.2432,48.3194,48.1501,48.3109,17200.0
2012-11-14 10:20:00,57.05,57.08,56.94,56.99,13300.0,48.294,48.3194,48.2008,48.2432,13300.0
2012-11-14 10:25:00,56.98,57.02,56.89,56.91,21100.0,48.2347,48.2686,48.1585,48.1754,21100.0
2012-11-14 10:30:00,56.87,56.9,56.75,56.75,28200.0,48.1416,48.167,48.04,48.04,28200.0
2012-11-14 10:35:00,56.78,56.91,56.72,56.74,26100.0,48.0654,48.1754,48.0146,48.0315,26100.0
2012-11-14 10:40:00,56.74,56.75,56.62,56.68,8900.0,48.0315,48.04,47.93,47.9807,8900.0
2012-11-14 10:45:00,56.68,56.68,56.57,56.61,13600.0,47.9807,47.9807,47.8876,47.9215,13600.0
2012-11-14 10:50:00,56.61,56.66,56.53,56.57,16400.0,47.9215,47.9638,47.8538,47.8876,16400.0
2012-11-14 10:55:00,56.57,56.62,56.55,56.58,8300.0,47.8876,47.93,47.8707,47.8961,8300.0
2012-11-14 11:00:00,56.58,56.58,56.5,56.56,8400.0,47.8961,47.8961,47.8284,47.8792,8400.0
2012-11-14 11:05:00,56.56,56.64,56.5,56.64,6900.0,47.8792,47.9469,47.8284,47.9469,6900.0
2012-11-14 11:10:00,56.64,56.64,56.57,56.63,6000.0,47.9469,47.9469,47.8876,47.9384,6000.0
2012-11-14 11:15:00,56.64,56.67,56.62,56.64,95500.0,47.9469,47.9723,47.93,47.9469,95500.0
2012-11-14 11:20:00,56.64,56.67,56.62,56.67,13600.0,47.9469,47.9723,47.93,47.9723,13600.0
2012-11-14 11:25:00,56.67,56.73,56.66,56.73,54000.0,47.9723,48.0231,47.9638,48.0231,54000.0
2012-11-14 11:30:00,56.73,56.78,56.71,56.75,23100.0,48.0231,48.0654,48.0061,48.04,23100.0
2012-11-14 11:35:00,56.74,56.75,56.71,56.73,14200.0,48.0315,48.04,48.0061,48.0231,14200.0
2012-11-14 11:40:00,56.74,56.88,56.72,56.85,9000.0,48.0315,48.1501,48.0146,48.1247,9000.0
2012-11-14 11:45:00,56.85,56.89,56.83,56.88,7300.0,48.1247,48.1585,48.1077,48.1501,7300.0
2012-11-14 11:50:00,56.89,56.89,56.86,56.88,5500.0,48.1585,48.1585,48.1331,48.1501,5500.0
2012-11-14 11:55:00,56.86,56.96,56.86,56.96,5800.0,48.1331,48.2178,48.1331,48.2178,5800.0
2012-11-14 12:00:00,56.97,56.98,56.94,56.96,10400.0,48.2262,48.2347,48.2008,48.2178,10400.0
2012-11-14 12:05:00,56.96,56.98,56.93,56.95,12000.0,48.2178,48.2347,48.1924,48.2093,12000.0
2012-11-14 12:10:00,56.95,56.96,56.83,56.88,18000.0,48.2093,48.2178,48.1077,48.1501,18000.0
2012-11-14 12:15:00,56.88,56.89,56.84,56.84,20200.0,48.1501,48.1585,48.1162,48.1162,20200.0
2012-11-14 12:20:00,56.84,56.84,56.77,56.81,8300.0,48.1162,48.1162,48.0569,48.0908,8300.0
2012-11-14 12:25:00,56.81,56.9,56.79,56.89,9300.0,48.0908,48.167,48.0739,48.1585,9300.0
2012-11-14 12:30:00,56.89,56.94,56.87,56.94,14200.0,48.1585,48.2008,48.1416,48.2008,14200.0
2012-11-14 12:35:00,56.94,56.94,56.87,56.87,22500.0,48.2008,48.2008,48.1416,48.1416,22500.0
2012-11-14 12:40:00,56.86,56.95,56.83,56.9,17200.0,48.1331,48.2093,48.1077,48.167,17200.0
2012-11-14 12:45:00,56.89,56.93,56.82,56.84,11900.0,48.1585,48.1924,48.0993,48.1162,11900.0
2012-11-14 12:50:00,56.85,57.0,56.84,57.0,9800.0,48.1247,48.2516,48.1162,48.2516,9800.0
2012-11-14 12:55:00,56.98,57.01,56.93,56.95,9500.0,48.2347,48.2601,48.1924,48.2093,9500.0
2012-11-14 13:00:00,56.97,57.03,56.96,56.98,9400.0,48.2262,48.277,48.2178,48.2347,9400.0
2012-11-14 13:05:00,56.98,57.01,56.96,56.97,15700.0,48.2347,48.2601,48.2178,48.2262,15700.0
2012-11-14 13:10:00,56.97,57.0,56.91,56.93,15000.0,48.2262,48.2516,48.1754,48.1924,15000.0
2012-11-14 13:15:00,56.94,57.02,56.94,57.0,10200.0,48.2008,48.2686,48.2008,48.2516,10200.0
2012-11-14 13:20:00,57.0,57.01,56.97,56.98,9700.0,48.2516,48.2601,48.2262,48.2347,9700.0
2012-11-14 13:25:00,56.97,57.04,56.92,56.93,26900.0,48.2262,48.2855,48.1839,48.1924,26900.0
2012-11-14 13:30:00,56.91,56.94,56.86,56.94,7200.0,48.1754,48.2008,48.1331,48.2008,7200.0
2012-11-14 13:35:00,56.95,57.05,56.86,56.91,23600.0,48.2093,48.294,48.1331,48.1754,23600.0
2012-11-14 13:40:00,56.93,57.01,56.85,56.91,13700.0,48.1924,48.2601,48.1247,48.1754,13700.0
2012-11-14 13:45:00,56.91,56.94,56.86,56.94,7200.0,48.1754,48.2008,48.1331,48.2008,7200.0
2012-11-14 13:50:00,56.94,56.94,56.81,56.86,8400.0,48.2008,48.2008,48.0908,48.1331,8400.0
2012-11-14 13:55:00,56.86,56.94,56.86,56.89,8800.0,48.1331,48.2008,48.1331,48.1585,8800.0
2012-11-14 14:00:00,56.9,56.97,56.82,56.84,15500.0,48.167,48.2262,48.0993,48.1162,15500.0
2012-11-14 14:05:00,56.86,56.93,56.8,56.83,19200.0,48.1331,48.1924,48.0823,48.1077,19200.0
2012-11-14 14:10:00,56.84,56.88,56.67,56.74,13200.0,48.1162,48.1501,47.9723,48.0315,13200.0
2012-11-14 14:15:00,56.77,56.77,56.7,56.71,5700.0,48.0569,48.0569,47.9977,48.0061,5700.0
2012-11-14 14:20:00,56.72,56.82,56.7,56.8,8900.0,48.0146,48.0993,47.9977,48.0823,8900.0
2012-11-14 14:25:00,56.8,56.92,56.79,56.88,16000.0,48.0823,48.1839,48.0739,48.1501,16000.0
2012-11-14 14:30:00,56.86,56.86,56.77,56.82,8300.0,48.1331,48.1331,48.0569,48.0993,8300.0
2012-11-14 14:35:00,56.81,56.86,56.77,56.81,12100.0,48.0908,48.1331,48.0569,48.0908,12100.0
2012-11-14 14:40:00,56.8,56.85,56.74,56.81,16300.0,48.0823,48.1247,48.0315,48.0908,16300.0
2012-11-14 14:45:00,56.8,56.85,56.76,56.79,13000.0,48.0823,48.1247,48.0485,48.0739,13000.0
2012-11-14 14:50:00,56.79,56.79,56.74,56.75,16300.0,48.0739,48.0739,48.0315,48.04,16300.0
2012-11-14 14:55:00,56.75,56.77,56.73,56.74,16700.0,48.04,48.0569,48.0231,48.0315,16700.0
2012-11-14 15:00:00,56.74,56.74,56.59,56.6,32900.0,48.0315,48.0315,47.9046,47.913,32900.0
2012-11-14 15:05:00,56.6,56.64,56.33,56.4,37000.0,47.913,47.9469,47.6845,47.7437,37000.0
2012-11-14 15:10:00,56.42,56.5,56.38,56.41,31200.0,47.7607,47.8284,47.7268,47.7522,31200.0
2012-11-14 15:15:00,56.41,56.43,56.38,56.41,67900.0,47.7522,47.7691,47.7268,47.7522,67900.0
2012-11-14 15:20:00,56.4,56.46,56.33,56.36,42800.0,47.7437,47.7945,47.6845,47.7099,42800.0
2012-11-14 15:25:00,56.36,56.51,56.32,56.48,62400.0,47.7099,47.8368,47.676,47.8114,62400.0
2012-11-14 15:30:00,56.47,56.5,56.42,56.42,44300.0,47.803,47.8284,47.7607,47.7607,44300.0
2012-11-14 15:35:00,56.42,56.52,56.38,56.38,46000.0,47.7607,47.8453,47.7268,47.7268,46000.0
2012-11-14 15:40:00,56.37,56.39,56.3,56.39,90600.0,47.7183,47.7353,47.6591,47.7353,90600.0
2012-11-14 15:45:00,56.38,56.38,56.24,56.28,56300.0,47.7268,47.7268,47.6083,47.6421,56300.0
2012-11-14 15:50:00,56.27,56.3,56.19,56.24,72300.0,47.6337,47.6591,47.566,47.6083,72300.0
2012-11-14 15:55:00,56.23,56.35,56.19,56.34,171600.0,47.5998,47.7014,47.566,47.6929,171600.0
2012-11-15 09:30:00,56.35,56.45,56.06,56.45,28100.0,47.7014,47.786,47.4559,47.786,28100.0
2012-11-15 09:35:00,56.46,56.75,56.41,56.66,22400.0,47.7945,48.04,47.7522,47.9638,22400.0
2012-11-15 09:40:00,56.66,56.68,56.52,56.68,11300.0,47.9638,47.9807,47.8453,47.9807,11300.0
2012-11-15 09:45:00,56.63,56.66,56.53,56.63,22000.0,47.9384,47.9638,47.8538,47.9384,22000.0
2012-11-15 09:50:00,56.62,56.62,56.47,56.54,14100.0,47.93,47.93,47.803,47.8622,14100.0
2012-11-15 09:55:00,56.52,56.59,56.42,56.57,18700.0,47.8453,47.9046,47.7607,47.8876,18700.0
2012-11-15 10:00:00,56.52,56.6,56.34,56.6,27300.0,47.8453,47.913,47.6929,47.913,27300.0
2012-11-15 10:05:00,56.59,56.75,56.53,56.65,49500.0,47.9046,48.04,47.8538,47.9554,49500.0
2012-11-15 10:10:00,56.65,56.83,56.6,56.75,16100.0,47.9554,48.1077,47.913,48.04,16100.0
2012-11-15 10:15:00,56.76,56.86,56.76,56.8,9600.0,48.0485,48.1331,48.0485,48.0823,9600.0
2012-11-15 10:20:00,56.8,56.8,56.57,56.58,19100.0,48.0823,48.0823,47.8876,47.8961,19100.0
2012-11-15 10:25:00,56.58,56.59,56.45,56.5,18900.0,47.8961,47.9046,47.786,47.8284,18900.0
2012-11-15 10:30:00,56.5,56.63,56.48,56.56,12000.0,47.8284,47.9384,47.8114,47.8792,12000.0
2012-11-15 10:35:00,56.57,56.58,56.44,56.46,9900.0,47.8876,47.8961,47.7776,47.7945,9900.0
2012-11-15 10:40:00,56.48,56.48,56.38,56.4,12300.0,47.8114,47.8114,47.7268,47.7437,12300.0
2012-11-15 10:45:00,56.41,56.44,56.29,56.29,10200.0,47.7522,47.7776,47.6506,47.6506,10200.0
2012-11-15 10:50:00,56.32,56.4,56.32,56.39,15600.0,47.676,47.7437,47.676,47.7353,15600.0
2012-11-15 10:55:00,56.39,56.41,56.28,56.36,19000.0,47.7353,47.7522,47.6421,47.7099,19000.0
2012-11-15 11:00:00,56.37,56.49,56.35,56.45,13500.0,47.7183,47.8199,47.7014,47.786,13500.0
2012-11-15 11:05:00,56.47,56.48,56.38,56.42,10800.0,47.803,47.8114,47.7268,47.7607,10800.0
2012-11-15 11:10:00,56.43,56.49,56.39,56.45,21100.0,47.7691,47.8199,47.7353,47.786,21100.0
2012-11-15 11:15:00,56.48,56.48,56.33,56.35,33600.0,47.8114,47.8114,47.6845,47.7014,33600.0
2012-11-15 11:20:00,56.33,56.39,56.31,56.39,7600.0,47.6845,47.7353,47.6675,47.7353,7600.0
2012-11-15 11:25:00,56.38,56.38,56.31,56.31,9300.0,47.7268,47.7268,47.6675,47.6675,9300.0
2012-11-15 11:30:00,56.3,56.31,56.23,56.25,24000.0,47.6591,47.6675,47.5998,47.6167,24000.0
2012-11-15 11:35:00,56.25,56.29,56.22,56.26,12600.0,47.6167,47.6506,47.5913,47.6252,12600.0
2012-11-15 11:40:00,56.26,56.27,56.21,56.27,8700.0,47.6252,47.6337,47.5829,47.6337,8700.0
2012-11-15 11:45:00,56.26,56.26,56.14,56.18,15400.0,47.6252,47.6252,47.5236,47.5575,15400.0
2012-11-15 11:50:00,56.19,56.29,56.19,56.27,16200.0,47.566,47.6506,47.566,47.6337,16200.0
2012-11-15 11:55:00,56.29,56.29,56.24,56.28,25900.0,47.6506,47.6506,47.6083,47.6421,25900.0
2012-11-15 12:00:00,56.26,56.29,56.24,56.27,8000.0,47.6252,47.6506,47.6083,47.6337,8000.0
2012-11-15 12:05:00,56.27,56.27,56.21,56.24,8900.0,47.6337,47.6337,47.5829,47.6083,8900.0
2012-11-15 12:10:00,56.25,56.28,56.16,56.18,12200.0,47.6167,47.6421,47.5406,47.5575,12200.0
2012-11-15 12:15:00,56.15,56.26,56.15,56.25,12100.0,47.5321,47.6252,47.5321,47.6167,12100.0
2012-11-15 12:20:00,56.25,56.27,56.22,56.25,10400.0,47.6167,47.6337,47.5913,47.6167,10400.0
2012-11-15 12:25:00,56.25,56.27,56.18,56.25,8900.0,47.6167,47.6337,47.5575,47.6167,8900.0
2012-11-15 12:30:00,56.25,56.29,56.25,56.28,6900.0,47.6167,47.6506,47.6167,47.6421,6900.0
2012-11-15 12:35:00,56.3,56.33,56.27,56.27,6000.0,47.6591,47.6845,47.6337,47.6337,6000.0
2012-11-15 12:40:00,56.26,56.29,56.21,56.21,18300.0,47.6252,47.6506,47.5829,47.5829,18300.0
2012-11-15 12:45:00,56.21,56.21,56.12,56.19,6800.0,47.5829,47.5829,47.5067,47.566,6800.0
2012-11-15 12:50:00,56.19,56.2,56.11,56.12,11900.0,47.566,47.5744,47.4982,47.5067,11900.0
2012-11-15 12:55:00,56.13,56.13,56.06,56.09,25300.0,47.5152,47.5152,47.4559,47.4813,25300.0
2012-11-15 13:00:00,56.09,56.14,56.06,56.09,22000.0,47.4813,47.5236,47.4559,47.4813,22000.0
2012-11-15 13:05:00,56.09,56.12,56.05,56.09,24900.0,47.4813,47.5067,47.4474,47.4813,24900.0
2012-11-15 13:10:00,56.11,56.17,56.04,56.16,51400.0,47.4982,47.549,47.439,47.5406,51400.0
2012-11-15 13:15:00,56.16,56.29,56.15,56.2,36600.0,47.5406,47.6506,47.5321,47.5744,36600.0
2012-11-15 13:20:00,56.19,56.28,56.16,56.26,14700.0,47.566,47.6421,47.5406,47.6252,14700.0
2012-11-15 13:25:00,56.27,56.38,56.25,56.35,15800.0,47.6337,47.7268,47.6167,47.7014,15800.0
2012-11-15 13:30:00,56.35,56.37,56.34,56.34,17900.0,47.7014,47.7183,47.6929,47.6929,17900.0
2012-11-15 13:35:00,56.34,56.44,56.33,56.43,24800.0,47.6929,47.7776,47.6845,47.7691,24800.0
2012-11-15 13:40:00,56.45,56.49,56.44,56.48,12400.0,47.786,47.8199,47.7776,47.8114,12400.0
2012-11-15 13:45:00,56.48,56.48,56.4,56.43,4700.0,47.8114,47.8114,47.7437,47.7691,4700.0
2012-11-15 13:50:00,56.43,56.61,56.43,56.56,16900.0,47.7691,47.9215,47.7691,47.8792,16900.0
2012-11-15 13:55:00,56.56,56.56,56.39,56.42,9000.0,47.8792,47.8792,47.7353,47.7607,9000.0
2012-11-15 14:00:00,56.42,56.46,56.39,56.41,5200.0,47.7607,47.7945,47.7353,47.7522,5200.0
2012-11-15 14:05:00,56.42,56.43,56.35,56.36,37700.0,47.7607,47.7691,47.7014,47.7099,37700.0
2012-11-15 14:10:00,56.35,56.37,56.25,56.27,65800.0,47.7014,47.7183,47.6167,47.6337,65800.0
2012-11-15 14:15:00,56.26,56.26,56.17,56.21,26200.0,47.6252,47.6252,47.549,47.5829,26200.0
2012-11-15 14:20:00,56.21,56.21,56.15,56.18,10600.0,47.5829,47.5829,47.5321,47.5575,10600.0
2012-11-15 14:25:00,56.2,56.26,56.18,56.24,55000.0,47.5744,47.6252,47.5575,47.6083,55000.0
2012-11-15 14:30:00,56.25,56.27,56.2,56.23,19600.0,47.6167,47.6337,47.5744,47.5998,19600.0
2012-11-15 14:35:00,56.24,56.27,56.23,56.25,11900.0,47.6083,47.6337,47.5998,47.6167,11900.0
2012-11-15 14:40:00,56.26,56.35,56.26,56.32,6200.0,47.6252,47.7014,47.6252,47.676,6200.0
2012-11-15 14:45:00,56.32,56.38,56.29,56.36,6200.0,47.676,47.7268,47.6506,47.7099,6200.0
2012-11-15 14:50:00,56.35,56.41,56.35,56.4,7900.0,47.7014,47.7522,47.7014,47.7437,7900.0
2012-11-15 14:55:00,56.4,56.41,56.38,56.39,6500.0,47.7437,47.7522,47.7268,47.7353,6500.0
2012-11-15 15:00:00,56.37,56.37,56.3,56.32,9700.0,47.7183,47.7183,47.6591,47.676,9700.0
2012-11-15 15:05:00,56.32,56.32,56.25,56.29,8200.0,47.676,47.676,47.6167,47.6506,8200.0
2012-11-15 15:10:00,56.29,56.35,56.26,56.26,10900.0,47.6506,47.7014,47.6252,47.6252,10900.0
2012-11-15 15:15:00,56.3,56.35,56.23,56.32,52800.0,47.6591,47.7014,47.5998,47.676,52800.0
2012-11-15 15:20:00,56.32,56.32,56.28,56.29,14600.0,47.676,47.676,47.6421,47.6506,14600.0
2012-11-15 15:25:00,56.28,56.34,56.25,56.25,18600.0,47.6421,47.6929,47.6167,47.6167,18600.0
2012-11-15 15:30:00,56.26,56.31,56.25,56.27,24600.0,47.6252,47.6675,47.6167,47.6337,24600.0
2012-11-15 15:35:00,56.27,56.4,56.26,56.39,39100.0,47.6337,47.7437,47.6252,47.7353,39100.0
2012-11-15 15:40:00,56.41,56.53,56.41,56.48,34100.0,47.7522,47.8538,47.7522,47.8114,34100.0
2012-11-15 15:45:00,56.49,56.53,56.42,56.48,78800.0,47.8199,47.8538,47.7607,47.8114,78800.0
2012-11-15 15:50:00,56.47,56.49,56.36,56.38,61600.0,47.803,47.8199,47.7099,47.7268,61600.0
2012-11-15 15:55:00,56.4,56.48,56.37,56.4,117400.0,47.7437,47.8114,47.7183,47.7437,117400.0
2012-11-16 09:30:00,56.66,56.73,56.26,56.46,154100.0,47.9638,48.0231,47.6252,47.7945,154100.0
2012-11-16 09:35:00,56.48,56.78,56.47,56.63,16700.0,47.8114,48.0654,47.803,47.9384,16700.0
2012-11-16 09:40:00,56.73,56.8,56.57,56.58,11900.0,48.0231,48.0823,47.8876,47.8961,11900.0
2012-11-16 09:45:00,56.61,56.62,56.49,56.57,15800.0,47.9215,47.93,47.8199,47.8876,15800.0
2012-11-16 09:50:00,56.57,56.59,56.52,56.55,5900.0,47.8876,47.9046,47.8453,47.8707,5900.0
2012-11-16 09:55:00,56.52,56.52,56.4,56.44,29100.0,47.8453,47.8453,47.7437,47.7776,29100.0
2012-11-16 10:00:00,56.43,56.45,56.37,56.43,27900.0,47.7691,47.786,47.7183,47.7691,27900.0
2012-11-16 10:05:00,56.43,56.51,56.22,56.51,30600.0,47.7691,47.8368,47.5913,47.8368,30600.0
2012-11-16 10:10:00,56.51,56.52,56.3,56.33,24400.0,47.8368,47.8453,47.6591,47.6845,24400.0
2012-11-16 10:15:00,56.33,56.36,56.28,56.29,23000.0,47.6845,47.7099,47.6421,47.6506,23000.0
2012-11-16 10:20:00,56.29,56.38,56.25,56.25,23700.0,47.6506,47.7268,47.6167,47.6167,23700.0
2012-11-16 10:25:00,56.28,56.36,56.24,56.29,53000.0,47.6421,47.7099,47.6083,47.6506,53000.0
2012-11-16 10:30:00,56.3,56.32,56.16,56.16,27800.0,47.6591,47.676,47.5406,47.5406,27800.0
2012-11-16 10:35:00,56.17,56.37,56.14,56.3,23000.0,47.549,47.7183,47.5236,47.6591,23000.0
2012-11-16 10:40:00,56.3,56.33,56.23,56.31,12100.0,47.6591,47.6845,47.5998,47.6675,12100.0
2012-11-16 10:45:00,56.33,56.33,56.27,56.3,11900.0,47.6845,47.6845,47.6337,47.6591,11900.0
2012-11-16 10:50:00,56.31,56.32,56.26,56.26,11400.0,47.6675,47.676,47.6252,47.6252,11400.0
2012-11-16 10:55:00,56.24,56.31,56.17,56.19,22600.0,47.6083,47.6675,47.549,47.566,22600.0
2012-11-16 11:00:00,56.2,56.32,56.18,56.3,21500.0,47.5744,47.676,47.5575,47.6591,21500.0
2012-11-16 11:05:00,56.3,56.33,56.23,56.23,17000.0,47.6591,47.6845,47.5998,47.5998,17000.0
2012-11-16 11:10:00,56.24,56.32,56.24,56.3,15100.0,47.6083,47.676,47.6083,47.6591,15100.0
2012-11-16 11:15:00,56.3,56.31,56.22,56.24,10400.0,47.6591,47.6675,47.5913,47.6083,10400.0
2012-11-16 11:20:00,56.25,56.32,56.25,56.28,11200.0,47.6167,47.676,47.6167,47.6421,11200.0
2012-11-16 11:25:00,56.27,56.29,56.18,56.23,12600.0,47.6337,47.6506,47.5575,47.5998,12600.0
2012-11-16 11:30:00,56.22,56.29,56.2,56.29,6200.0,47.5913,47.6506,47.5744,47.6506,6200.0
2012-11-16 11:35:00,56.28,56.32,56.27,56.3,13300.0,47.6421,47.676,47.6337,47.6591,13300.0
2012-11-16 11:40:00,56.3,56.59,56.27,56.34,43000.0,47.6591,47.9046,47.6337,47.6929,43000.0
2012-11-16 11:45:00,56.35,56.47,56.25,56.4,138500.0,47.7014,47.803,47.6167,47.7437,138500.0
2012-11-16 11:50:00,56.41,56.42,56.26,56.29,29100.0,47.7522,47.7607,47.6252,47.6506,29100.0
2012-11-16 11:55:00,56.31,56.4,56.29,56.37,32000.0,47.6675,47.7437,47.6506,47.7183,32000.0
2012-11-16 12:00:00,56.39,56.46,56.38,56.42,18800.0,47.7353,47.7945,47.7268,47.7607,18800.0
2012-11-16 12:05:00,56.41,56.42,56.26,56.31,24900.0,47.7522,47.7607,47.6252,47.6675,24900.0
2012-11-16 12:10:00,56.33,56.39,56.3,56.39,13900.0,47.6845,47.7353,47.6591,47.7353,13900.0
2012-11-16 12:15:00,56.41,56.48,56.37,56.45,23400.0,47.7522,47.8114,47.7183,47.786,23400.0
2012-11-16 12:20:00,56.46,56.58,56.46,56.58,13100.0,47.7945,47.8961,47.7945,47.8961,13100.0
2012-11-16 12:25:00,56.59,56.67,56.57,56.65,15400.0,47.9046,47.9723,47.8876,47.9554,15400.0
2012-11-16 12:30:00,56.66,56.73,56.62,56.72,10100.0,47.9638,48.0231,47.93,48.0146,10100.0
2012-11-16 12:35:00,56.71,56.79,56.69,56.73,13000.0,48.0061,48.0739,47.9892,48.0231,13000.0
2012-11-16 12:40:00,56.73,56.81,56.73,56.79,17900.0,48.0231,48.0908,48.0231,48.0739,17900.0
2012-11-16 12:45:00,56.79,56.85,56.78,56.82,7300.0,48.0739,48.1247,48.0654,48.0993,7300.0
2012-11-16 12:50:00,56.79,56.8,56.73,56.8,15600.0,48.0739,48.0823,48.0231,48.0823,15600.0
2012-11-16 12:55:00,56.81,56.83,56.76,56.8,14000.0,48.0908,48.1077,48.0485,48.0823,14000.0
2012-11-16 13:00:00,56.78,56.83,56.78,56.79,13200.0,48.0654,48.1077,48.0654,48.0739,13200.0
2012-11-16 13:05:00,56.76,56.86,56.76,56.86,17600.0,48.0485,48.1331,48.0485,48.1331,17600.0
2012-11-16 13:10:00,56.85,56.85,56.76,56.76,2500.0,48.1247,48.1247,48.0485,48.0485,2500.0
2012-11-16 13:15:00,56.76,56.81,56.74,56.8,18600.0,48.0485,48.0908,48.0315,48.0823,18600.0
2012-11-16 13:20:00,56.8,56.85,56.79,56.84,26400.0,48.0823,48.1247,48.0739,48.1162,26400.0
2012-11-16 13:25:00,56.81,56.86,56.75,56.77,42700.0,48.0908,48.1331,48.04,48.0569,42700.0
2012-11-16 13:30:00,56.77,56.77,56.73,56.74,4900.0,48.0569,48.0569,48.0231,48.0315,4900.0
2012-11-16 13:35:00,56.69,56.73,56.68,56.68,4200.0,47.9892,48.0231,47.9807,47.9807,4200.0
2012-11-16 13:40:00,56.68,56.71,56.67,56.7,2600.0,47.9807,48.0061,47.9723,47.9977,2600.0
2012-11-16 13:45:00,56.7,56.78,56.66,56.74,9300.0,47.9977,48.0654,47.9638,48.0315,9300.0
2012-11-16 13:50:00,56.73,56.81,56.73,56.76,12700.0,48.0231,48.0908,48.0231,48.0485,12700.0
2012-11-16 13:55:00,56.77,56.86,56.75,56.82,10200.0,48.0569,48.1331,48.04,48.0993,10200.0
2012-11-16 14:00:00,56.82,56.82,56.73,56.74,7800.0,48.0993,48.0993,48.0231,48.0315,7800.0
2012-11-16 14:05:00,56.75,56.77,56.71,56.72,10700.0,48.04,48.0569,48.0061,48.0146,10700.0
2012-11-16 14:10:00,56.72,56.74,56.68,56.7,10500.0,48.0146,48.0315,47.9807,47.9977,10500.0
2012-11-16 14:15:00,56.69,56.74,56.66,56.74,8500.0,47.9892,48.0315,47.9638,48.0315,8500.0
2012-11-16 14:20:00,56.75,56.76,56.66,56.69,10100.0,48.04,48.0485,47.9638,47.9892,10100.0
2012-11-16 14:25:00,56.67,56.7,56.62,56.65,16900.0,47.9723,47.9977,47.93,47.9554,16900.0
2012-11-16 14:30:00,56.65,56.65,56.56,56.6,10900.0,47.9554,47.9554,47.8792,47.913,10900.0
2012-11-16 14:35:00,56.61,56.61,56.58,56.58,14700.0,47.9215,47.9215,47.8961,47.8961,14700.0
2012-11-16 14:40:00,56.59,56.62,56.57,56.6,25100.0,47.9046,47.93,47.8876,47.913,25100.0
2012-11-16 14:45:00,56.58,56.65,56.58,56.63,23900.0,47.8961,47.9554,47.8961,47.9384,23900.0
2012-11-16 14:50:00,56.62,56.63,56.58,56.59,18700.0,47.93,47.9384,47.8961,47.9046,18700.0
2012-11-16 14:55:00,56.6,56.67,56.57,56.64,62400.0,47.913,47.9723,47.8876,47.9469,62400.0
2012-11-16 15:00:00,56.65,56.68,56.59,56.6,13600.0,47.9554,47.9807,47.9046,47.913,13600.0
2012-11-16 15:05:00,56.6,56.64,56.59,56.64,27800.0,47.913,47.9469,47.9046,47.9469,27800.0
2012-11-16 15:10:00,56.64,56.67,56.61,56.67,19500.0,47.9469,47.9723,47.9215,47.9723,19500.0
2012-11-16 15:15:00,56.67,56.74,56.67,56.71,17700.0,47.9723,48.0315,47.9723,48.0061,17700.0
2012-11-16 15:20:00,56.71,56.73,56.66,56.71,30100.0,48.0061,48.0231,47.9638,48.0061,30100.0
2012-11-16 15:25:00,56.71,56.74,56.68,56.72,25500.0,48.0061,48.0315,47.9807,48.0146,25500.0
2012-11-16 15:30:00,56.73,56.79,56.7,56.75,27900.0,48.0231,48.0739,47.9977,48.04,27900.0
2012-11-16 15:35:00,56.76,56.84,56.71,56.82,26400.0,48.0485,48.1162,48.0061,48.0993,26400.0
2012-11-16 15:40:00,56.82,56.91,56.76,56.82,52600.0,48.0993,48.1754,48.0485,48.0993,52600.0
2012-11-16 15:45:00,56.81,56.82,56.66,56.68,66800.0,48.0908,48.0993,47.9638,47.9807,66800.0
2012-11-16 15:50:00,56.69,56.74,56.65,56.71,56200.0,47.9892,48.0315,47.9554,48.0061,56200.0
2012-11-16 15:55:00,56.71,56.71,56.61,56.61,196600.0,48.0061,48.0061,47.9215,47.9215,196600.0
2012-11-19 09:30:00,57.35,59.43,56.97,57.16,86700.0,48.5479,50.3087,48.2262,48.3871,86700.0
2012-11-19 09:35:00,57.15,57.48,57.08,57.47,27600.0,48.3786,48.658,48.3194,48.6495,27600.0
2012-11-19 09:40:00,57.48,57.58,57.39,57.54,14000.0,48.658,48.7426,48.5818,48.7088,14000.0
2012-11-19 09:45:00,57.54,57.61,57.5,57.55,11700.0,48.7088,48.768,48.6749,48.7172,11700.0
2012-11-19 09:50:00,57.55,57.68,57.46,57.52,40500.0,48.7172,48.8273,48.641,48.6918,40500.0
2012-11-19 09:55:00,57.52,57.54,57.16,57.31,56500.0,48.6918,48.7088,48.3871,48.5141,56500.0
2012-11-19 10:00:00,57.35,57.43,57.23,57.23,15400.0,48.5479,48.6156,48.4463,48.4463,15400.0
2012-11-19 10:05:00,57.27,57.31,57.25,57.25,6100.0,48.4802,48.5141,48.4633,48.4633,6100.0
2012-11-19 10:10:00,57.27,57.31,57.23,57.24,10300.0,48.4802,48.5141,48.4463,48.4548,10300.0
2012-11-19 10:15:00,57.24,57.33,57.24,57.3,9100.0,48.4548,48.531,48.4548,48.5056,9100.0
2012-11-19 10:20:00,57.3,57.32,57.24,57.24,12000.0,48.5056,48.5225,48.4548,48.4548,12000.0
2012-11-19 10:25:00,57.24,57.24,57.04,57.09,9700.0,48.4548,48.4548,48.2855,48.3278,9700.0
2012-11-19 10:30:00,57.13,57.23,57.13,57.15,8500.0,48.3617,48.4463,48.3617,48.3786,8500.0
2012-11-19 10:35:00,57.16,57.25,57.15,57.21,10600.0,48.3871,48.4633,48.3786,48.4294,10600.0
2012-11-19 10:40:00,57.21,57.26,57.18,57.26,11700.0,48.4294,48.4717,48.404,48.4717,11700.0
2012-11-19 10:45:00,57.27,57.33,57.25,57.26,28900.0,48.4802,48.531,48.4633,48.4717,28900.0
2012-11-19 10:50:00,57.24,57.28,57.15,57.15,42600.0,48.4548,48.4887,48.3786,48.3786,42600.0
2012-11-19 10:55:00,57.15,57.16,57.1,57.12,9200.0,48.3786,48.3871,48.3363,48.3532,9200.0
2012-11-19 11:00:00,57.1,57.15,57.04,57.08,13600.0,48.3363,48.3786,48.2855,48.3194,13600.0
2012-11-19 11:05:00,57.08,57.1,57.01,57.02,9900.0,48.3194,48.3363,48.2601,48.2686,9900.0
2012-11-19 11:10:00,57.03,57.09,57.01,57.09,8000.0,48.277,48.3278,48.2601,48.3278,8000.0
2012-11-19 11:15:00,57.09,57.21,57.09,57.13,12300.0,48.3278,48.4294,48.3278,48.3617,12300.0
2012-11-19 11:20:00,57.13,57.21,57.12,57.21,20800.0,48.3617,48.4294,48.3532,48.4294,20800.0
2012-11-19 11:25:00,57.23,57.25,57.13,57.21,19600.0,48.4463,48.4633,48.3617,48.4294,19600.0
2012-11-19 11:30:00,57.22,57.28,57.19,57.25,63200.0,48.4379,48.4887,48.4125,48.4633,63200.0
2012-11-19 11:35:00,57.23,57.25,57.19,57.23,20800.0,48.4463,48.4633,48.4125,48.4463,20800.0
2012-11-19 11:40:00,57.23,57.25,57.18,57.22,12600.0,48.4463,48.4633,48.404,48.4379,12600.0
2012-11-19 11:45:00,57.25,57.26,57.22,57.25,11400.0,48.4633,48.4717,48.4379,48.4633,11400.0
2012-11-19 11:50:00,57.25,57.32,57.25,57.31,17800.0,48.4633,48.5225,48.4633,48.5141,17800.0
2012-11-19 11:55:00,57.3,57.35,57.23,57.31,19100.0,48.5056,48.5479,48.4463,48.5141,19100.0
2012-11-19 12:00:00,57.31,57.39,57.3,57.33,15700.0,48.5141,48.5818,48.5056,48.531,15700.0
2012-11-19 12:05:00,57.36,57.38,57.34,57.36,20500.0,48.5564,48.5733,48.5395,48.5564,20500.0
2012-11-19 12:10:00,57.38,57.39,57.33,57.34,8300.0,48.5733,48.5818,48.531,48.5395,8300.0
2012-11-19 12:15:00,57.35,57.36,57.31,57.31,12800.0,48.5479,48.5564,48.5141,48.5141,12800.0
2012-11-19 12:20:00,57.32,57.39,57.3,57.36,21800.0,48.5225,48.5818,48.5056,48.5564,21800.0
2012-11-19 12:25:00,57.37,57.37,57.33,57.35,6900.0,48.5648,48.5648,48.531,48.5479,6900.0
2012-11-19 12:30:00,57.35,57.38,57.2,57.2,29200.0,48.5479,48.5733,48.4209,48.4209,29200.0
2012-11-19 12:35:00,57.2,57.33,57.2,57.23,9500.0,48.4209,48.531,48.4209,48.4463,9500.0
2012-11-19 12:40:00,57.24,57.29,57.19,57.29,42100.0,48.4548,48.4971,48.4125,48.4971,42100.0
2012-11-19 12:45:00,57.29,57.35,57.27,57.33,16600.0,48.4971,48.5479,48.4802,48.531,16600.0
2012-11-19 12:50:00,57.33,57.33,57.28,57.28,5900.0,48.531,48.531,48.4887,48.4887,5900.0
2012-11-19 12:55:00,57.29,57.31,57.25,57.26,67700.0,48.4971,48.5141,48.4633,48.4717,67700.0
2012-11-19 13:00:00,57.25,57.28,57.25,57.25,5400.0,48.4633,48.4887,48.4633,48.4633,5400.0
2012-11-19 13:05:00,57.25,57.28,57.25,57.26,7800.0,48.4633,48.4887,48.4633,48.4717,7800.0
2012-11-19 13:10:00,57.26,57.29,57.26,57.29,3400.0,48.4717,48.4971,48.4717,48.4971,3400.0
2012-11-19 13:15:00,57.27,57.27,57.18,57.2,15000.0,48.4802,48.4802,48.404,48.4209,15000.0
2012-11-19 13:20:00,57.18,57.22,57.17,57.2,13700.0,48.404,48.4379,48.3955,48.4209,13700.0
2012-11-19 13:25:00,57.19,57.21,57.16,57.21,14500.0,48.4125,48.4294,48.3871,48.4294,14500.0
2012-11-19 13:30:00,57.21,57.21,57.16,57.18,23200.0,48.4294,48.4294,48.3871,48.404,23200.0
2012-11-19 13:35:00,57.2,57.22,57.19,57.21,15700.0,48.4209,48.4379,48.4125,48.4294,15700.0
2012-11-19 13:40:00,57.2,57.21,57.17,57.17,7400.0,48.4209,48.4294,48.3955,48.3955,7400.0
2012-11-19 13:45:00,57.17,57.17,57.15,57.17,8600.0,48.3955,48.3955,48.3786,48.3955,8600.0
2012-11-19 13:50:00,57.17,57.19,57.1,57.11,23400.0,48.3955,48.4125,48.3363,48.3448,23400.0
2012-11-19 13:55:00,57.12,57.12,57.07,57.1,37200.0,48.3532,48.3532,48.3109,48.3363,37200.0
2012-11-19 14:00:00,57.1,57.16,57.08,57.13,21900.0,48.3363,48.3871,48.3194,48.3617,21900.0
2012-11-19 14:05:00,57.13,57.19,57.1,57.16,16800.0,48.3617,48.4125,48.3363,48.3871,16800.0
2012-11-19 14:10:00,57.17,57.2,57.17,57.19,7400.0,48.3955,48.4209,48.3955,48.4125,7400.0
2012-11-19 14:15:00,57.2,57.23,57.18,57.23,14800.0,48.4209,48.4463,48.404,48.4463,14800.0
2012-11-19 14:20:00,57.23,57.29,57.23,57.27,23400.0,48.4463,48.4971,48.4463,48.4802,23400.0
2012-11-19 14:25:00,57.27,57.29,57.22,57.24,18200.0,48.4802,48.4971,48.4379,48.4548,18200.0
2012-11-19 14:30:00,57.25,57.29,57.23,57.27,17300.0,48.4633,48.4971,48.4463,48.4802,17300.0
2012-11-19 14:35:00,57.27,57.29,57.25,57.27,14000.0,48.4802,48.4971,48.4633,48.4802,14000.0
2012-11-19 14:40:00,57.28,57.35,57.24,57.35,15300.0,48.4887,48.5479,48.4548,48.5479,15300.0
2012-11-19 14:45:00,57.34,57.49,57.33,57.42,141500.0,48.5395,48.6664,48.531,48.6072,141500.0
2012-11-19 14:50:00,57.43,57.46,57.4,57.42,23100.0,48.6156,48.641,48.5902,48.6072,23100.0
2012-11-19 14:55:00,57.42,57.48,57.39,57.48,74500.0,48.6072,48.658,48.5818,48.658,74500.0
2012-11-19 15:00:00,57.48,57.55,57.45,57.49,26700.0,48.658,48.7172,48.6326,48.6664,26700.0
2012-11-19 15:05:00,57.5,57.53,57.46,57.49,18500.0,48.6749,48.7003,48.641,48.6664,18500.0
2012-11-19 15:10:00,57.5,57.6,57.49,57.57,24900.0,48.6749,48.7595,48.6664,48.7341,24900.0
2012-11-19 15:15:00,57.58,57.6,57.55,57.58,15400.0,48.7426,48.7595,48.7172,48.7426,15400.0
2012-11-19 15:20:00,57.59,57.63,57.57,57.61,19600.0,48.7511,48.7849,48.7341,48.768,19600.0
2012-11-19 15:25:00,57.62,57.62,57.55,57.59,15100.0,48.7765,48.7765,48.7172,48.7511,15100.0
2012-11-19 15:30:00,57.57,57.59,57.53,57.54,25300.0,48.7341,48.7511,48.7003,48.7088,25300.0
2012-11-19 15:35:00,57.54,57.55,57.48,57.5,29200.0,48.7088,48.7172,48.658,48.6749,29200.0
2012-11-19 15:40:00,57.5,57.57,57.48,57.51,36200.0,48.6749,48.7341,48.658,48.6834,36200.0
2012-11-19 15:45:00,57.52,57.57,57.51,57.55,31300.0,48.6918,48.7341,48.6834,48.7172,31300.0
2012-11-19 15:50:00,57.54,57.68,57.54,57.67,53400.0,48.7088,48.8273,48.7088,48.8188,53400.0
2012-11-19 15:55:00,57.67,57.69,57.61,57.69,77600.0,48.8188,48.8357,48.768,48.8357,77600.0
2012-11-20 09:30:00,57.69,57.95,57.46,57.68,21000.0,48.8357,49.0558,48.641,48.8273,21000.0
2012-11-20 09:35:00,57.68,57.91,57.65,57.85,19200.0,48.8273,49.022,48.8019,48.9712,19200.0
2012-11-20 09:40:00,57.85,57.85,57.64,57.64,9300.0,48.9712,48.9712,48.7934,48.7934,9300.0
2012-11-20 09:45:00,57.67,57.71,57.64,57.7,10500.0,48.8188,48.8527,48.7934,48.8442,10500.0
2012-11-20 09:50:00,57.68,57.78,57.64,57.74,11100.0,48.8273,48.9119,48.7934,48.8781,11100.0
2012-11-20 09:55:00,57.74,57.86,57.69,57.82,6200.0,48.8781,48.9796,48.8357,48.9458,6200.0
2012-11-20 10:00:00,57.84,57.86,57.78,57.83,11000.0,48.9627,48.9796,48.9119,48.9542,11000.0
2012-11-20 10:05:00,57.81,57.82,57.7,57.71,8000.0,48.9373,48.9458,48.8442,48.8527,8000.0
2012-11-20 10:10:00,57.72,57.75,57.57,57.73,10400.0,48.8611,48.8865,48.7341,48.8696,10400.0
2012-11-20 10:15:00,57.73,57.76,57.69,57.76,9500.0,48.8696,48.895,48.8357,48.895,9500.0
2012-11-20 10:20:00,57.78,57.81,57.76,57.8,4500.0,48.9119,48.9373,48.895,48.9288,4500.0
2012-11-20 10:25:00,57.8,57.8,57.71,57.79,10300.0,48.9288,48.9288,48.8527,48.9204,10300.0
2012-11-20 10:30:00,57.79,57.81,57.74,57.81,10500.0,48.9204,48.9373,48.8781,48.9373,10500.0
2012-11-20 10:35:00,57.79,57.82,57.69,57.75,8100.0,48.9204,48.9458,48.8357,48.8865,8100.0
2012-11-20 10:40:00,57.77,57.78,57.65,57.68,9100.0,48.9035,48.9119,48.8019,48.8273,9100.0
2012-11-20 10:45:00,57.69,57.8,57.68,57.75,12300.0,48.8357,48.9288,48.8273,48.8865,12300.0
2012-11-20 10:50:00,57.75,57.76,57.66,57.68,7300.0,48.8865,48.895,48.8103,48.8273,7300.0
2012-11-20 10:55:00,57.67,57.7,57.6,57.6,10200.0,48.8188,48.8442,48.7595,48.7595,10200.0
2012-11-20 11:00:00,57.6,57.62,57.53,57.62,16900.0,48.7595,48.7765,48.7003,48.7765,16900.0
2012-11-20 11:05:00,57.63,57.68,57.62,57.67,5600.0,48.7849,48.8273,48.7765,48.8188,5600.0
2012-11-20 11:10:00,57.68,57.75,57.68,57.75,5100.0,48.8273,48.8865,48.8273,48.8865,5100.0
2012-11-20 11:15:00,57.76,57.77,57.72,57.73,4900.0,48.895,48.9035,48.8611,48.8696,4900.0
2012-11-20 11:20:00,57.71,57.76,57.71,57.74,3600.0,48.8527,48.895,48.8527,48.8781,3600.0
2012-11-20 11:25:00,57.78,57.8,57.76,57.77,4200.0,48.9119,48.9288,48.895,48.9035,4200.0
2012-11-20 11:30:00,57.77,57.78,57.73,57.73,3600.0,48.9035,48.9119,48.8696,48.8696,3600.0
2012-11-20 11:35:00,57.73,57.73,57.69,57.69,3500.0,48.8696,48.8696,48.8357,48.8357,3500.0
2012-11-20 11:40:00,57.69,57.77,57.68,57.75,6200.0,48.8357,48.9035,48.8273,48.8865,6200.0
2012-11-20 11:45:00,57.75,57.8,57.73,57.74,5300.0,48.8865,48.9288,48.8696,48.8781,5300.0
2012-11-20 11:50:00,57.74,57.86,57.72,57.85,6900.0,48.8781,48.9796,48.8611,48.9712,6900.0
2012-11-20 11:55:00,57.87,57.91,57.85,57.85,8000.0,48.9881,49.022,48.9712,48.9712,8000.0
2012-11-20 12:00:00,57.86,57.89,57.85,57.87,4600.0,48.9796,49.005,48.9712,48.9881,4600.0
2012-11-20 12:05:00,57.84,57.86,57.74,57.78,5400.0,48.9627,48.9796,48.8781,48.9119,5400.0
2012-11-20 12:10:00,57.75,57.8,57.75,57.78,5000.0,48.8865,48.9288,48.8865,48.9119,5000.0
2012-11-20 12:15:00,57.77,57.77,57.66,57.67,9600.0,48.9035,48.9035,48.8103,48.8188,9600.0
2012-11-20 12:20:00,57.65,57.67,57.39,57.5,126200.0,48.8019,48.8188,48.5818,48.6749,126200.0
2012-11-20 12:25:00,57.49,57.78,57.45,57.78,44900.0,48.6664,48.9119,48.6326,48.9119,44900.0
2012-11-20 12:30:00,57.78,57.84,57.77,57.84,10800.0,48.9119,48.9627,48.9035,48.9627,10800.0
2012-11-20 12:35:00,57.84,57.89,57.78,57.88,15100.0,48.9627,49.005,48.9119,48.9966,15100.0
2012-11-20 12:40:00,57.85,57.93,57.84,57.85,33700.0,48.9712,49.0389,48.9627,48.9712,33700.0
2012-11-20 12:45:00,57.86,57.96,57.8,57.96,28400.0,48.9796,49.0643,48.9288,49.0643,28400.0
2012-11-20 12:50:00,57.96,58.25,57.95,58.12,139400.0,49.0643,49.3098,49.0558,49.1997,139400.0
2012-11-20 12:55:00,58.13,58.14,57.8,57.86,41700.0,49.2082,49.2167,48.9288,48.9796,41700.0
2012-11-20 13:00:00,57.86,57.88,57.69,57.69,22900.0,48.9796,48.9966,48.8357,48.8357,22900.0
2012-11-20 13:05:00,57.66,57.69,57.61,57.62,12900.0,48.8103,48.8357,48.768,48.7765,12900.0
2012-11-20 13:10:00,57.61,57.61,57.43,57.48,17700.0,48.768,48.768,48.6156,48.658,17700.0
2012-11-20 13:15:00,57.46,57.54,57.46,57.52,7000.0,48.641,48.7088,48.641,48.6918,7000.0
2012-11-20 13:20:00,57.52,57.57,57.51,57.57,5400.0,48.6918,48.7341,48.6834,48.7341,5400.0
2012-11-20 13:25:00,57.57,57.58,57.3,57.3,7700.0,48.7341,48.7426,48.5056,48.5056,7700.0
2012-11-20 13:30:00,57.29,57.45,57.29,57.45,6100.0,48.4971,48.6326,48.4971,48.6326,6100.0
2012-11-20 13:35:00,57.45,57.59,57.45,57.56,10500.0,48.6326,48.7511,48.6326,48.7257,10500.0
2012-11-20 13:40:00,57.56,57.6,57.52,57.52,7000.0,48.7257,48.7595,48.6918,48.6918,7000.0
2012-11-20 13:45:00,57.52,57.61,57.52,57.58,7600.0,48.6918,48.768,48.6918,48.7426,7600.0
2012-11-20 13:50:00,57.58,57.6,57.56,57.59,7000.0,48.7426,48.7595,48.7257,48.7511,7000.0
2012-11-20 13:55:00,57.59,57.65,57.52,57.65,17100.0,48.7511,48.8019,48.6918,48.8019,17100.0
2012-11-20 14:00:00,57.65,57.66,57.55,57.62,15700.0,48.8019,48.8103,48.7172,48.7765,15700.0
2012-11-20 14:05:00,57.63,57.7,57.62,57.62,9900.0,48.7849,48.8442,48.7765,48.7765,9900.0
2012-11-20 14:10:00,57.62,57.71,57.62,57.71,3900.0,48.7765,48.8527,48.7765,48.8527,3900.0
2012-11-20 14:15:00,57.71,57.78,57.67,57.67,7700.0,48.8527,48.9119,48.8188,48.8188,7700.0
2012-11-20 14:20:00,57.66,57.73,57.66,57.72,5000.0,48.8103,48.8696,48.8103,48.8611,5000.0
2012-11-20 14:25:00,57.73,57.83,57.73,57.81,10600.0,48.8696,48.9542,48.8696,48.9373,10600.0
2012-11-20 14:30:00,57.78,57.79,57.76,57.78,5800.0,48.9119,48.9204,48.895,48.9119,5800.0
2012-11-20 14:35:00,57.78,57.78,57.71,57.75,8900.0,48.9119,48.9119,48.8527,48.8865,8900.0
2012-11-20 14:40:00,57.75,57.78,57.7,57.7,9100.0,48.8865,48.9119,48.8442,48.8442,9100.0
2012-11-20 14:45:00,57.71,57.81,57.71,57.78,5900.0,48.8527,48.9373,48.8527,48.9119,5900.0
2012-11-20 14:50:00,57.77,57.84,57.77,57.82,9800.0,48.9035,48.9627,48.9035,48.9458,9800.0
2012-11-20 14:55:00,57.82,57.83,57.78,57.82,5100.0,48.9458,48.9542,48.9119,48.9458,5100.0
2012-11-20 15:00:00,57.84,57.89,57.8,57.85,14800.0,48.9627,49.005,48.9288,48.9712,14800.0
2012-11-20 15:05:00,57.85,57.85,57.77,57.84,9200.0,48.9712,48.9712,48.9035,48.9627,9200.0
2012-11-20 15:10:00,57.85,57.86,57.82,57.84,15300.0,48.9712,48.9796,48.9458,48.9627,15300.0
2012-11-20 15:15:00,57.85,57.85,57.77,57.82,11200.0,48.9712,48.9712,48.9035,48.9458,11200.0
2012-11-20 15:20:00,57.83,57.84,57.8,57.84,11100.0,48.9542,48.9627,48.9288,48.9627,11100.0
2012-11-20 15:25:00,57.84,57.87,57.82,57.86,12400.0,48.9627,48.9881,48.9458,48.9796,12400.0
2012-11-20 15:30:00,57.88,57.98,57.88,57.94,31000.0,48.9966,49.0812,48.9966,49.0474,31000.0
2012-11-20 15:35:00,57.95,58.0,57.95,57.99,108000.0,49.0558,49.0982,49.0558,49.0897,108000.0
2012-11-20 15:40:00,57.98,57.99,57.92,57.96,27600.0,49.0812,49.0897,49.0304,49.0643,27600.0
2012-11-20 15:45:00,57.95,58.01,57.89,58.0,51500.0,49.0558,49.1066,49.005,49.0982,51500.0
2012-11-20 15:50:00,58.0,58.02,57.98,58.0,120200.0,49.0982,49.1151,49.0812,49.0982,120200.0
2012-11-20 15:55:00,58.01,58.06,57.96,58.04,88300.0,49.1066,49.1489,49.0643,49.132,88300.0
2012-11-21 09:30:00,57.86,58.14,57.86,58.1,20500.0,48.9796,49.2167,48.9796,49.1828,20500.0
2012-11-21 09:35:00,58.13,58.3,58.1,58.19,10800.0,49.2082,49.3521,49.1828,49.259,10800.0
2012-11-21 09:40:00,58.25,58.27,58.09,58.1,8900.0,49.3098,49.3267,49.1743,49.1828,8900.0
2012-11-21 09:45:00,58.1,58.11,57.96,57.98,36500.0,49.1828,49.1913,49.0643,49.0812,36500.0
2012-11-21 09:50:00,57.98,58.16,57.91,58.06,23100.0,49.0812,49.2336,49.022,49.1489,23100.0
2012-11-21 09:55:00,58.06,58.23,58.04,58.15,26600.0,49.1489,49.2929,49.132,49.2251,26600.0
2012-11-21 10:00:00,58.17,58.32,58.08,58.29,26600.0,49.2421,49.369,49.1659,49.3436,26600.0
2012-11-21 10:05:00,58.29,58.29,58.14,58.22,9100.0,49.3436,49.3436,49.2167,49.2844,9100.0
2012-11-21 10:10:00,58.21,58.24,58.02,58.05,28300.0,49.2759,49.3013,49.1151,49.1405,28300.0
2012-11-21 10:15:00,58.02,58.26,58.02,58.22,35500.0,49.1151,49.3182,49.1151,49.2844,35500.0
2012-11-21 10:20:00,58.2,58.31,58.14,58.16,25900.0,49.2675,49.3606,49.2167,49.2336,25900.0
2012-11-21 10:25:00,58.15,58.28,58.07,58.23,23800.0,49.2251,49.3352,49.1574,49.2929,23800.0
2012-11-21 10:30:00,58.22,58.26,58.13,58.15,18300.0,49.2844,49.3182,49.2082,49.2251,18300.0
2012-11-21 10:35:00,58.14,58.17,58.06,58.16,37800.0,49.2167,49.2421,49.1489,49.2336,37800.0
2012-11-21 10:40:00,58.15,58.15,58.09,58.11,16200.0,49.2251,49.2251,49.1743,49.1913,16200.0
2012-11-21 10:45:00,58.12,58.12,58.05,58.07,16900.0,49.1997,49.1997,49.1405,49.1574,16900.0
2012-11-21 10:50:00,58.07,58.17,58.05,58.15,17900.0,49.1574,49.2421,49.1405,49.2251,17900.0
2012-11-21 10:55:00,58.17,58.22,58.08,58.1,27500.0,49.2421,49.2844,49.1659,49.1828,27500.0
2012-11-21 11:00:00,58.09,58.1,58.03,58.04,14100.0,49.1743,49.1828,49.1235,49.132,14100.0
2012-11-21 11:05:00,58.05,58.13,58.05,58.09,25700.0,49.1405,49.2082,49.1405,49.1743,25700.0
2012-11-21 11:10:00,58.1,58.13,58.05,58.05,74100.0,49.1828,49.2082,49.1405,49.1405,74100.0
2012-11-21 11:15:00,58.05,58.09,58.02,58.08,60200.0,49.1405,49.1743,49.1151,49.1659,60200.0
2012-11-21 11:20:00,58.07,58.12,58.05,58.07,64300.0,49.1574,49.1997,49.1405,49.1574,64300.0
2012-11-21 11:25:00,58.07,58.17,58.07,58.16,53300.0,49.1574,49.2421,49.1574,49.2336,53300.0
2012-11-21 11:30:00,58.16,58.17,58.12,58.15,23900.0,49.2336,49.2421,49.1997,49.2251,23900.0
2012-11-21 11:35:00,58.16,58.26,58.14,58.26,53500.0,49.2336,49.3182,49.2167,49.3182,53500.0
2012-11-21 11:40:00,58.27,58.36,58.23,58.33,13400.0,49.3267,49.4029,49.2929,49.3775,13400.0
2012-11-21 11:45:00,58.32,58.36,58.31,58.34,8900.0,49.369,49.4029,49.3606,49.386,8900.0
2012-11-21 11:50:00,58.33,58.35,58.25,58.27,31800.0,49.3775,49.3944,49.3098,49.3267,31800.0
2012-11-21 11:55:00,58.24,58.24,58.17,58.2,6800.0,49.3013,49.3013,49.2421,49.2675,6800.0
2012-11-21 12:00:00,58.2,58.3,58.2,58.27,11100.0,49.2675,49.3521,49.2675,49.3267,11100.0
2012-11-21 12:05:00,58.26,58.31,58.26,58.31,19700.0,49.3182,49.3606,49.3182,49.3606,19700.0
2012-11-21 12:10:00,58.31,58.38,58.3,58.34,34700.0,49.3606,49.4198,49.3521,49.386,34700.0
2012-11-21 12:15:00,58.34,58.4,58.32,58.36,22000.0,49.386,49.4368,49.369,49.4029,22000.0
2012-11-21 12:20:00,58.36,58.42,58.36,58.41,29900.0,49.4029,49.4537,49.4029,49.4452,29900.0
2012-11-21 12:25:00,58.4,58.41,58.37,58.4,8400.0,49.4368,49.4452,49.4114,49.4368,8400.0
2012-11-21 12:30:00,58.4,58.41,58.37,58.38,16300.0,49.4368,49.4452,49.4114,49.4198,16300.0
2012-11-21 12:35:00,58.39,58.46,58.39,58.46,14600.0,49.4283,49.4876,49.4283,49.4876,14600.0
2012-11-21 12:40:00,58.46,58.49,58.45,58.45,5500.0,49.4876,49.5129,49.4791,49.4791,5500.0
2012-11-21 12:45:00,58.47,58.48,58.45,58.47,6100.0,49.496,49.5045,49.4791,49.496,6100.0
2012-11-21 12:50:00,58.48,58.58,58.46,58.57,25700.0,49.5045,49.5891,49.4876,49.5807,25700.0
2012-11-21 12:55:00,58.57,58.62,58.56,58.58,13900.0,49.5807,49.623,49.5722,49.5891,13900.0
2012-11-21 13:00:00,58.58,58.58,58.4,58.4,10700.0,49.5891,49.5891,49.4368,49.4368,10700.0
2012-11-21 13:05:00,58.38,58.39,58.23,58.23,16100.0,49.4198,49.4283,49.2929,49.2929,16100.0
2012-11-21 13:10:00,58.24,58.26,58.17,58.18,24300.0,49.3013,49.3182,49.2421,49.2505,24300.0
2012-11-21 13:15:00,58.18,58.2,58.15,58.19,20900.0,49.2505,49.2675,49.2251,49.259,20900.0
2012-11-21 13:20:00,58.19,58.21,58.17,58.18,8600.0,49.259,49.2759,49.2421,49.2505,8600.0
2012-11-21 13:25:00,58.19,58.21,58.19,58.2,9800.0,49.259,49.2759,49.259,49.2675,9800.0
2012-11-21 13:30:00,58.2,58.25,58.2,58.24,9600.0,49.2675,49.3098,49.2675,49.3013,9600.0
2012-11-21 13:35:00,58.23,58.28,58.23,58.27,10900.0,49.2929,49.3352,49.2929,49.3267,10900.0
2012-11-21 13:40:00,58.27,58.28,58.24,58.28,12500.0,49.3267,49.3352,49.3013,49.3352,12500.0
2012-11-21 13:45:00,58.29,58.35,58.29,58.34,11500.0,49.3436,49.3944,49.3436,49.386,11500.0
2012-11-21 13:50:00,58.35,58.42,58.35,58.42,20000.0,49.3944,49.4537,49.3944,49.4537,20000.0
2012-11-21 13:55:00,58.43,58.48,58.42,58.45,28600.0,49.4622,49.5045,49.4537,49.4791,28600.0
2012-11-21 14:00:00,58.46,58.56,58.46,58.55,19900.0,49.4876,49.5722,49.4876,49.5637,19900.0
2012-11-21 14:05:00,58.49,58.55,58.47,58.51,13800.0,49.5129,49.5637,49.496,49.5299,13800.0
2012-11-21 14:10:00,58.51,58.52,58.49,58.5,15500.0,49.5299,49.5383,49.5129,49.5214,15500.0
2012-11-21 14:15:00,58.5,58.52,58.47,58.52,48000.0,49.5214,49.5383,49.496,49.5383,48000.0
2012-11-21 14:20:00,58.51,58.56,58.5,58.51,17500.0,49.5299,49.5722,49.5214,49.5299,17500.0
2012-11-21 14:25:00,58.51,58.58,58.47,58.5,29200.0,49.5299,49.5891,49.496,49.5214,29200.0
2012-11-21 14:30:00,58.51,58.56,58.46,58.5,36700.0,49.5299,49.5722,49.4876,49.5214,36700.0
2012-11-21 14:35:00,58.49,58.5,58.27,58.27,34600.0,49.5129,49.5214,49.3267,49.3267,34600.0
2012-11-21 14:40:00,58.27,58.31,58.27,58.3,20200.0,49.3267,49.3606,49.3267,49.3521,20200.0
2012-11-21 14:45:00,58.31,58.34,58.29,58.29,15300.0,49.3606,49.386,49.3436,49.3436,15300.0
2012-11-21 14:50:00,58.29,58.31,58.29,58.29,8800.0,49.3436,49.3606,49.3436,49.3436,8800.0
2012-11-21 14:55:00,58.29,58.34,58.29,58.32,12600.0,49.3436,49.386,49.3436,49.369,12600.0
2012-11-21 15:00:00,58.33,58.33,58.3,58.32,12600.0,49.3775,49.3775,49.3521,49.369,12600.0
2012-11-21 15:05:00,58.32,58.37,58.32,58.36,11700.0,49.369,49.4114,49.369,49.4029,11700.0
2012-11-21 15:10:00,58.36,58.36,58.3,58.32,15600.0,49.4029,49.4029,49.3521,49.369,15600.0
2012-11-21 15:15:00,58.32,58.35,58.32,58.35,15700.0,49.369,49.3944,49.369,49.3944,15700.0
2012-11-21 15:20:00,58.35,58.36,58.32,58.33,13100.0,49.3944,49.4029,49.369,49.3775,13100.0
2012-11-21 15:25:00,58.34,58.36,58.31,58.33,21100.0,49.386,49.4029,49.3606,49.3775,21100.0
2012-11-21 15:30:00,58.33,58.35,58.3,58.32,27500.0,49.3775,49.3944,49.3521,49.369,27500.0
2012-11-21 15:35:00,58.32,58.38,58.32,58.38,30700.0,49.369,49.4198,49.369,49.4198,30700.0
2012-11-21 15:40:00,58.38,58.51,58.38,58.5,47000.0,49.4198,49.5299,49.4198,49.5214,47000.0
2012-11-21 15:45:00,58.49,58.5,58.45,58.48,51300.0,49.5129,49.5214,49.4791,49.5045,51300.0
2012-11-21 15:50:00,58.48,58.49,58.42,58.46,57000.0,49.5045,49.5129,49.4537,49.4876,57000.0
2012-11-21 15:55:00,58.46,58.5,58.43,58.5,51100.0,49.4876,49.5214,49.4622,49.5214,51100.0
2012-11-23 09:30:00,58.91,59.06,58.52,58.9,29400.0,49.8685,49.9955,49.5383,49.86,29400.0
2012-11-23 09:35:00,58.9,59.04,58.87,58.88,18400.0,49.86,49.9785,49.8346,49.8431,18400.0
2012-11-23 09:40:00,58.88,58.96,58.81,58.9,18100.0,49.8431,49.9108,49.7838,49.86,18100.0
2012-11-23 09:45:00,58.94,59.02,58.92,59.02,5500.0,49.8939,49.9616,49.877,49.9616,5500.0
2012-11-23 09:50:00,59.02,59.06,58.96,59.03,13200.0,49.9616,49.9955,49.9108,49.9701,13200.0
2012-11-23 09:55:00,59.09,59.13,59.08,59.09,6300.0,50.0209,50.0547,50.0124,50.0209,6300.0
2012-11-23 10:00:00,59.1,59.19,59.09,59.12,11000.0,50.0293,50.1055,50.0209,50.0463,11000.0
2012-11-23 10:05:00,59.13,59.15,59.1,59.13,5400.0,50.0547,50.0717,50.0293,50.0547,5400.0
2012-11-23 10:10:00,59.13,59.19,59.11,59.14,7800.0,50.0547,50.1055,50.0378,50.0632,7800.0
2012-11-23 10:15:00,59.15,59.2,59.15,59.16,7000.0,50.0717,50.114,50.0717,50.0801,7000.0
2012-11-23 10:20:00,59.16,59.28,59.16,59.26,8000.0,50.0801,50.1817,50.0801,50.1648,8000.0
2012-11-23 10:25:00,59.26,59.29,59.24,59.24,9300.0,50.1648,50.1902,50.1478,50.1478,9300.0
2012-11-23 10:30:00,59.25,59.27,59.21,59.22,6800.0,50.1563,50.1732,50.1224,50.1309,6800.0
2012-11-23 10:35:00,59.21,59.32,59.2,59.27,13500.0,50.1224,50.2156,50.114,50.1732,13500.0
2012-11-23 10:40:00,59.27,59.28,59.23,59.25,13700.0,50.1732,50.1817,50.1394,50.1563,13700.0
2012-11-23 10:45:00,59.25,59.3,59.24,59.25,8500.0,50.1563,50.1986,50.1478,50.1563,8500.0
2012-11-23 10:50:00,59.25,59.3,59.25,59.29,10900.0,50.1563,50.1986,50.1563,50.1902,10900.0
2012-11-23 10:55:00,59.29,59.3,59.25,59.26,9100.0,50.1902,50.1986,50.1563,50.1648,9100.0
2012-11-23 11:00:00,59.26,59.27,59.24,59.26,13500.0,50.1648,50.1732,50.1478,50.1648,13500.0
2012-11-23 11:05:00,59.25,59.28,59.25,59.28,9500.0,50.1563,50.1817,50.1563,50.1817,9500.0
2012-11-23 11:10:00,59.28,59.3,59.25,59.25,8900.0,50.1817,50.1986,50.1563,50.1563,8900.0
2012-11-23 11:15:00,59.26,59.32,59.25,59.25,13600.0,50.1648,50.2156,50.1563,50.1563,13600.0
2012-11-23 11:20:00,59.26,59.27,59.25,59.26,6500.0,50.1648,50.1732,50.1563,50.1648,6500.0
2012-11-23 11:25:00,59.26,59.37,59.25,59.33,34000.0,50.1648,50.2579,50.1563,50.224,34000.0
2012-11-23 11:30:00,59.33,59.37,59.28,59.31,25500.0,50.224,50.2579,50.1817,50.2071,25500.0
2012-11-23 11:35:00,59.31,59.38,59.29,59.38,27600.0,50.2071,50.2664,50.1902,50.2664,27600.0
2012-11-23 11:40:00,59.39,59.39,59.31,59.32,24500.0,50.2748,50.2748,50.2071,50.2156,24500.0
2012-11-23 11:45:00,59.31,59.32,59.29,59.29,15600.0,50.2071,50.2156,50.1902,50.1902,15600.0
2012-11-23 11:50:00,59.29,59.34,59.29,59.29,18100.0,50.1902,50.2325,50.1902,50.1902,18100.0
2012-11-23 11:55:00,59.29,59.34,59.28,59.3,7000.0,50.1902,50.2325,50.1817,50.1986,7000.0
2012-11-23 12:00:00,59.3,59.37,59.29,59.32,16700.0,50.1986,50.2579,50.1902,50.2156,16700.0
2012-11-23 12:05:00,59.32,59.34,59.29,59.31,9500.0,50.2156,50.2325,50.1902,50.2071,9500.0
2012-11-23 12:10:00,59.32,59.35,59.28,59.3,17600.0,50.2156,50.241,50.1817,50.1986,17600.0
2012-11-23 12:15:00,59.3,59.32,59.27,59.27,15900.0,50.1986,50.2156,50.1732,50.1732,15900.0
2012-11-23 12:20:00,59.27,59.33,59.26,59.29,11800.0,50.1732,50.224,50.1648,50.1902,11800.0
2012-11-23 12:25:00,59.29,59.29,59.24,59.24,14600.0,50.1902,50.1902,50.1478,50.1478,14600.0
2012-11-23 12:30:00,59.24,59.33,59.22,59.31,19600.0,50.1478,50.224,50.1309,50.2071,19600.0
2012-11-23 12:35:00,59.31,59.4,59.28,59.4,15600.0,50.2071,50.2833,50.1817,50.2833,15600.0
2012-11-23 12:40:00,59.4,59.4,59.35,59.38,14700.0,50.2833,50.2833,50.241,50.2664,14700.0
2012-11-23 12:45:00,59.39,59.46,59.36,59.4,17000.0,50.2748,50.3341,50.2494,50.2833,17000.0
2012-11-23 12:50:00,59.4,59.48,59.39,59.43,17200.0,50.2833,50.351,50.2748,50.3087,17200.0
2012-11-23 12:55:00,59.43,59.63,59.43,59.63,53600.0,50.3087,50.478,50.3087,50.478,53600.0
2012-11-26 09:30:00,59.18,59.19,58.95,59.03,42200.0,50.097,50.1055,49.9023,49.9701,42200.0
2012-11-26 09:35:00,59.06,59.11,58.96,59.0,9600.0,49.9955,50.0378,49.9108,49.9447,9600.0
2012-11-26 09:40:00,59.0,59.05,58.94,58.95,19200.0,49.9447,49.987,49.8939,49.9023,19200.0
2012-11-26 09:45:00,58.96,59.02,58.95,58.98,17000.0,49.9108,49.9616,49.9023,49.9277,17000.0
2012-11-26 09:50:00,58.98,59.04,58.89,59.03,9700.0,49.9277,49.9785,49.8516,49.9701,9700.0
2012-11-26 09:55:00,59.05,59.05,58.98,59.0,26800.0,49.987,49.987,49.9277,49.9447,26800.0
2012-11-26 10:00:00,59.03,59.12,58.99,59.12,10000.0,49.9701,50.0463,49.9362,50.0463,10000.0
2012-11-26 10:05:00,59.12,59.14,59.06,59.06,7300.0,50.0463,50.0632,49.9955,49.9955,7300.0
2012-11-26 10:10:00,59.06,59.09,59.0,59.03,11300.0,49.9955,50.0209,49.9447,49.9701,11300.0
2012-11-26 10:15:00,59.02,59.05,58.95,59.01,8700.0,49.9616,49.987,49.9023,49.9531,8700.0
2012-11-26 10:20:00,59.01,59.07,58.96,58.97,7500.0,49.9531,50.0039,49.9108,49.9193,7500.0
2012-11-26 10:25:00,58.96,59.02,58.92,59.02,6000.0,49.9108,49.9616,49.877,49.9616,6000.0
2012-11-26 10:30:00,58.99,59.0,58.93,58.93,8400.0,49.9362,49.9447,49.8854,49.8854,8400.0
2012-11-26 10:35:00,58.93,59.02,58.93,59.0,10300.0,49.8854,49.9616,49.8854,49.9447,10300.0
2012-11-26 10:40:00,59.0,59.12,58.99,59.12,9100.0,49.9447,50.0463,49.9362,50.0463,9100.0
2012-11-26 10:45:00,59.11,59.15,59.09,59.14,4800.0,50.0378,50.0717,50.0209,50.0632,4800.0
2012-11-26 10:50:00,59.14,59.2,59.14,59.17,9000.0,50.0632,50.114,50.0632,50.0886,9000.0
2012-11-26 10:55:00,59.18,59.18,59.02,59.03,5300.0,50.097,50.097,49.9616,49.9701,5300.0
2012-11-26 11:00:00,59.03,59.06,58.97,58.97,6500.0,49.9701,49.9955,49.9193,49.9193,6500.0
2012-11-26 11:05:00,58.96,59.03,58.94,59.03,16000.0,49.9108,49.9701,49.8939,49.9701,16000.0
2012-11-26 11:10:00,59.02,59.03,58.99,59.02,10000.0,49.9616,49.9701,49.9362,49.9616,10000.0
2012-11-26 11:15:00,59.0,59.02,58.98,58.98,8500.0,49.9447,49.9616,49.9277,49.9277,8500.0
2012-11-26 11:20:00,58.99,59.02,58.99,59.0,6000.0,49.9362,49.9616,49.9362,49.9447,6000.0
2012-11-26 11:25:00,59.0,59.03,58.99,59.0,8300.0,49.9447,49.9701,49.9362,49.9447,8300.0
2012-11-26 11:30:00,59.02,59.03,58.99,58.99,5200.0,49.9616,49.9701,49.9362,49.9362,5200.0
2012-11-26 11:35:00,59.02,59.04,59.0,59.02,4900.0,49.9616,49.9785,49.9447,49.9616,4900.0
2012-11-26 11:40:00,59.0,59.03,59.0,59.0,6100.0,49.9447,49.9701,49.9447,49.9447,6100.0
2012-11-26 11:45:00,59.0,59.02,59.0,59.0,3500.0,49.9447,49.9616,49.9447,49.9447,3500.0
2012-11-26 11:50:00,59.01,59.03,58.98,58.98,8300.0,49.9531,49.9701,49.9277,49.9277,8300.0
2012-11-26 11:55:00,58.99,59.02,58.99,58.99,4800.0,49.9362,49.9616,49.9362,49.9362,4800.0
2012-11-26 12:00:00,59.01,59.04,59.0,59.02,4100.0,49.9531,49.9785,49.9447,49.9616,4100.0
2012-11-26 12:05:00,59.01,59.05,59.0,59.01,2300.0,49.9531,49.987,49.9447,49.9531,2300.0
2012-11-26 12:10:00,59.03,59.04,59.0,59.0,3700.0,49.9701,49.9785,49.9447,49.9447,3700.0
2012-11-26 12:15:00,59.0,59.08,59.0,59.08,3900.0,49.9447,50.0124,49.9447,50.0124,3900.0
2012-11-26 12:20:00,59.07,59.07,59.02,59.02,3100.0,50.0039,50.0039,49.9616,49.9616,3100.0
2012-11-26 12:25:00,59.02,59.03,59.01,59.01,6200.0,49.9616,49.9701,49.9531,49.9531,6200.0
2012-11-26 12:30:00,59.01,59.02,58.93,58.98,21400.0,49.9531,49.9616,49.8854,49.9277,21400.0
2012-11-26 12:35:00,58.98,59.06,58.98,59.05,13000.0,49.9277,49.9955,49.9277,49.987,13000.0
2012-11-26 12:40:00,59.05,59.1,59.03,59.07,25400.0,49.987,50.0293,49.9701,50.0039,25400.0
2012-11-26 12:45:00,59.07,59.07,59.0,59.05,24400.0,50.0039,50.0039,49.9447,49.987,24400.0
2012-11-26 12:50:00,59.08,59.11,59.06,59.11,6900.0,50.0124,50.0378,49.9955,50.0378,6900.0
2012-11-26 12:55:00,59.12,59.16,59.11,59.14,4600.0,50.0463,50.0801,50.0378,50.0632,4600.0
2012-11-26 13:00:00,59.14,59.14,59.11,59.11,3800.0,50.0632,50.0632,50.0378,50.0378,3800.0
2012-11-26 13:05:00,59.1,59.11,59.02,59.03,3000.0,50.0293,50.0378,49.9616,49.9701,3000.0
2012-11-26 13:10:00,59.02,59.06,59.0,59.0,5500.0,49.9616,49.9955,49.9447,49.9447,5500.0
2012-11-26 13:15:00,59.01,59.05,59.01,59.04,4600.0,49.9531,49.987,49.9531,49.9785,4600.0
2012-11-26 13:20:00,59.05,59.08,59.04,59.05,4600.0,49.987,50.0124,49.9785,49.987,4600.0
2012-11-26 13:25:00,59.05,59.05,59.0,59.02,2200.0,49.987,49.987,49.9447,49.9616,2200.0
2012-11-26 13:30:00,59.04,59.1,59.04,59.09,2200.0,49.9785,50.0293,49.9785,50.0209,2200.0
2012-11-26 13:35:00,59.09,59.09,59.04,59.04,2100.0,50.0209,50.0209,49.9785,49.9785,2100.0
2012-11-26 13:40:00,59.02,59.03,59.0,59.01,7300.0,49.9616,49.9701,49.9447,49.9531,7300.0
2012-11-26 13:45:00,59.02,59.03,59.01,59.01,1800.0,49.9616,49.9701,49.9531,49.9531,1800.0
2012-11-26 13:50:00,59.02,59.03,59.0,59.02,3600.0,49.9616,49.9701,49.9447,49.9616,3600.0
2012-11-26 13:55:00,59.03,59.04,59.01,59.01,4500.0,49.9701,49.9785,49.9531,49.9531,4500.0
2012-11-26 14:00:00,59.0,59.08,59.0,59.06,8200.0,49.9447,50.0124,49.9447,49.9955,8200.0
2012-11-26 14:05:00,59.08,59.08,59.02,59.04,5100.0,50.0124,50.0124,49.9616,49.9785,5100.0
2012-11-26 14:10:00,59.05,59.05,58.93,58.96,86100.0,49.987,49.987,49.8854,49.9108,86100.0
2012-11-26 14:15:00,58.96,58.97,58.93,58.96,37300.0,49.9108,49.9193,49.8854,49.9108,37300.0
2012-11-26 14:20:00,58.96,58.96,58.94,58.96,47700.0,49.9108,49.9108,49.8939,49.9108,47700.0
2012-11-26 14:25:00,58.96,59.03,58.95,59.02,11400.0,49.9108,49.9701,49.9023,49.9616,11400.0
2012-11-26 14:30:00,59.02,59.08,59.02,59.07,7900.0,49.9616,50.0124,49.9616,50.0039,7900.0
2012-11-26 14:35:00,59.08,59.1,59.07,59.08,7100.0,50.0124,50.0293,50.0039,50.0124,7100.0
2012-11-26 14:40:00,59.11,59.15,59.11,59.14,12300.0,50.0378,50.0717,50.0378,50.0632,12300.0
2012-11-26 14:45:00,59.14,59.18,59.13,59.17,5600.0,50.0632,50.097,50.0547,50.0886,5600.0
2012-11-26 14:50:00,59.18,59.25,59.18,59.21,7100.0,50.097,50.1563,50.097,50.1224,7100.0
2012-11-26 14:55:00,59.2,59.22,59.18,59.19,8000.0,50.114,50.1309,50.097,50.1055,8000.0
2012-11-26 15:00:00,59.17,59.21,59.13,59.16,10500.0,50.0886,50.1224,50.0547,50.0801,10500.0
2012-11-26 15:05:00,59.15,59.22,59.15,59.19,8900.0,50.0717,50.1309,50.0717,50.1055,8900.0
2012-11-26 15:10:00,59.18,59.18,59.13,59.14,8500.0,50.097,50.097,50.0547,50.0632,8500.0
2012-11-26 15:15:00,59.14,59.18,59.13,59.17,8200.0,50.0632,50.097,50.0547,50.0886,8200.0
2012-11-26 15:20:00,59.17,59.25,59.15,59.23,10000.0,50.0886,50.1563,50.0717,50.1394,10000.0
2012-11-26 15:25:00,59.24,59.25,59.2,59.25,7100.0,50.1478,50.1563,50.114,50.1563,7100.0
2012-11-26 15:30:00,59.24,59.27,59.18,59.27,13400.0,50.1478,50.1732,50.097,50.1732,13400.0
2012-11-26 15:35:00,59.27,59.3,59.26,59.3,13400.0,50.1732,50.1986,50.1648,50.1986,13400.0
2012-11-26 15:40:00,59.31,59.35,59.27,59.3,19800.0,50.2071,50.241,50.1732,50.1986,19800.0
2012-11-26 15:45:00,59.31,59.31,59.24,59.26,17900.0,50.2071,50.2071,50.1478,50.1648,17900.0
2012-11-26 15:50:00,59.27,59.28,59.2,59.23,25400.0,50.1732,50.1817,50.114,50.1394,25400.0
2012-11-26 15:55:00,59.23,59.33,59.23,59.32,37800.0,50.1394,50.224,50.1394,50.2156,37800.0
2012-11-27 09:30:00,59.44,59.44,58.84,59.06,23700.0,50.3171,50.3171,49.8092,49.9955,23700.0
2012-11-27 09:35:00,59.07,59.1,58.97,59.1,13900.0,50.0039,50.0293,49.9193,50.0293,13900.0
2012-11-27 09:40:00,59.09,59.13,59.0,59.13,14000.0,50.0209,50.0547,49.9447,50.0547,14000.0
2012-11-27 09:45:00,59.1,59.21,59.03,59.21,19200.0,50.0293,50.1224,49.9701,50.1224,19200.0
2012-11-27 09:50:00,59.22,59.24,59.19,59.23,7300.0,50.1309,50.1478,50.1055,50.1394,7300.0
2012-11-27 09:55:00,59.24,59.26,59.04,59.06,39300.0,50.1478,50.1648,49.9785,49.9955,39300.0
2012-11-27 10:00:00,59.08,59.12,58.8,58.83,33500.0,50.0124,50.0463,49.7754,49.8008,33500.0
2012-11-27 10:05:00,58.83,58.93,58.81,58.93,24100.0,49.8008,49.8854,49.7838,49.8854,24100.0
2012-11-27 10:10:00,58.91,58.96,58.86,58.94,32000.0,49.8685,49.9108,49.8262,49.8939,32000.0
2012-11-27 10:15:00,58.93,58.97,58.86,58.92,11900.0,49.8854,49.9193,49.8262,49.877,11900.0
2012-11-27 10:20:00,58.93,58.95,58.81,58.87,27400.0,49.8854,49.9023,49.7838,49.8346,27400.0
2012-11-27 10:25:00,58.89,58.95,58.82,58.89,14700.0,49.8516,49.9023,49.7923,49.8516,14700.0
2012-11-27 10:30:00,58.9,58.95,58.88,58.95,19300.0,49.86,49.9023,49.8431,49.9023,19300.0
2012-11-27 10:35:00,58.94,58.95,58.87,58.91,18600.0,49.8939,49.9023,49.8346,49.8685,18600.0
2012-11-27 10:40:00,58.93,58.99,58.81,58.88,24200.0,49.8854,49.9362,49.7838,49.8431,24200.0
2012-11-27 10:45:00,58.86,59.0,58.85,59.0,20700.0,49.8262,49.9447,49.8177,49.9447,20700.0
2012-11-27 10:50:00,59.0,59.04,58.97,59.0,13700.0,49.9447,49.9785,49.9193,49.9447,13700.0
2012-11-27 10:55:00,59.0,59.02,58.97,59.01,15800.0,49.9447,49.9616,49.9193,49.9531,15800.0
2012-11-27 11:00:00,59.0,59.07,59.0,59.03,6900.0,49.9447,50.0039,49.9447,49.9701,6900.0
2012-11-27 11:05:00,59.03,59.08,59.02,59.08,15000.0,49.9701,50.0124,49.9616,50.0124,15000.0
2012-11-27 11:10:00,59.07,59.13,59.03,59.04,15900.0,50.0039,50.0547,49.9701,49.9785,15900.0
2012-11-27 11:15:00,59.05,59.12,59.04,59.1,6200.0,49.987,50.0463,49.9785,50.0293,6200.0
2012-11-27 11:20:00,59.12,59.17,59.1,59.16,22000.0,50.0463,50.0886,50.0293,50.0801,22000.0
2012-11-27 11:25:00,59.16,59.16,59.07,59.14,10600.0,50.0801,50.0801,50.0039,50.0632,10600.0
2012-11-27 11:30:00,59.14,59.15,59.06,59.14,10300.0,50.0632,50.0717,49.9955,50.0632,10300.0
2012-11-27 11:35:00,59.14,59.32,59.14,59.31,11800.0,50.0632,50.2156,50.0632,50.2071,11800.0
2012-11-27 11:40:00,59.33,59.38,59.28,59.38,10200.0,50.224,50.2664,50.1817,50.2664,10200.0
2012-11-27 11:45:00,59.37,59.37,59.27,59.27,11900.0,50.2579,50.2579,50.1732,50.1732,11900.0
2012-11-27 11:50:00,59.27,59.41,59.27,59.38,5700.0,50.1732,50.2917,50.1732,50.2664,5700.0
2012-11-27 11:55:00,59.37,59.42,59.36,59.42,4500.0,50.2579,50.3002,50.2494,50.3002,4500.0
2012-11-27 12:00:00,59.39,59.48,59.38,59.4,11800.0,50.2748,50.351,50.2664,50.2833,11800.0
2012-11-27 12:05:00,59.4,59.4,59.29,59.36,7600.0,50.2833,50.2833,50.1902,50.2494,7600.0
2012-11-27 12:10:00,59.36,59.38,59.21,59.31,11700.0,50.2494,50.2664,50.1224,50.2071,11700.0
2012-11-27 12:15:00,59.32,59.34,59.29,59.34,8900.0,50.2156,50.2325,50.1902,50.2325,8900.0
2012-11-27 12:20:00,59.32,59.37,59.27,59.3,9900.0,50.2156,50.2579,50.1732,50.1986,9900.0
2012-11-27 12:25:00,59.27,59.29,59.21,59.21,10700.0,50.1732,50.1902,50.1224,50.1224,10700.0
2012-11-27 12:30:00,59.21,59.23,59.11,59.16,12000.0,50.1224,50.1394,50.0378,50.0801,12000.0
2012-11-27 12:35:00,59.16,59.25,59.13,59.22,10400.0,50.0801,50.1563,50.0547,50.1309,10400.0
2012-11-27 12:40:00,59.25,59.29,59.24,59.25,6400.0,50.1563,50.1902,50.1478,50.1563,6400.0
2012-11-27 12:45:00,59.25,59.26,59.19,59.19,9800.0,50.1563,50.1648,50.1055,50.1055,9800.0
2012-11-27 12:50:00,59.2,59.21,59.15,59.2,11500.0,50.114,50.1224,50.0717,50.114,11500.0
2012-11-27 12:55:00,59.21,59.27,59.21,59.22,6600.0,50.1224,50.1732,50.1224,50.1309,6600.0
2012-11-27 13:00:00,59.22,59.24,59.14,59.2,30100.0,50.1309,50.1478,50.0632,50.114,30100.0
2012-11-27 13:05:00,59.2,59.2,59.16,59.18,6100.0,50.114,50.114,50.0801,50.097,6100.0
2012-11-27 13:10:00,59.18,59.18,59.1,59.15,7800.0,50.097,50.097,50.0293,50.0717,7800.0
2012-11-27 13:15:00,59.15,59.25,59.13,59.23,5200.0,50.0717,50.1563,50.0547,50.1394,5200.0
2012-11-27 13:20:00,59.23,59.23,59.12,59.22,9100.0,50.1394,50.1394,50.0463,50.1309,9100.0
2012-11-27 13:25:00,59.22,59.22,59.09,59.16,4900.0,50.1309,50.1309,50.0209,50.0801,4900.0
2012-11-27 13:30:00,59.17,59.17,59.07,59.16,9800.0,50.0886,50.0886,50.0039,50.0801,9800.0
2012-11-27 13:35:00,59.14,59.14,59.07,59.07,7200.0,50.0632,50.0632,50.0039,50.0039,7200.0
2012-11-27 13:40:00,59.05,59.14,59.05,59.14,9600.0,49.987,50.0632,49.987,50.0632,9600.0
2012-11-27 13:45:00,59.12,59.12,59.04,59.04,9200.0,50.0463,50.0463,49.9785,49.9785,9200.0
2012-11-27 13:50:00,59.04,59.05,58.99,59.04,11500.0,49.9785,49.987,49.9362,49.9785,11500.0
2012-11-27 13:55:00,59.04,59.08,59.0,59.04,9600.0,49.9785,50.0124,49.9447,49.9785,9600.0
2012-11-27 14:00:00,59.06,59.1,59.0,59.1,76800.0,49.9955,50.0293,49.9447,50.0293,76800.0
2012-11-27 14:05:00,59.11,59.12,59.03,59.08,15300.0,50.0378,50.0463,49.9701,50.0124,15300.0
2012-11-27 14:10:00,59.08,59.15,59.07,59.1,8500.0,50.0124,50.0717,50.0039,50.0293,8500.0
2012-11-27 14:15:00,59.1,59.11,59.05,59.09,11000.0,50.0293,50.0378,49.987,50.0209,11000.0
2012-11-27 14:20:00,59.09,59.11,58.97,59.0,42700.0,50.0209,50.0378,49.9193,49.9447,42700.0
2012-11-27 14:25:00,59.02,59.05,58.97,59.0,26600.0,49.9616,49.987,49.9193,49.9447,26600.0
2012-11-27 14:30:00,59.0,59.02,58.97,59.01,40600.0,49.9447,49.9616,49.9193,49.9531,40600.0
2012-11-27 14:35:00,59.01,59.02,58.94,58.96,29800.0,49.9531,49.9616,49.8939,49.9108,29800.0
2012-11-27 14:40:00,58.97,58.98,58.81,58.82,35000.0,49.9193,49.9277,49.7838,49.7923,35000.0
2012-11-27 14:45:00,58.84,58.86,58.74,58.82,27500.0,49.8092,49.8262,49.7246,49.7923,27500.0
2012-11-27 14:50:00,58.81,58.89,58.77,58.88,31200.0,49.7838,49.8516,49.75,49.8431,31200.0
2012-11-27 14:55:00,58.87,58.91,58.78,58.8,28300.0,49.8346,49.8685,49.7584,49.7754,28300.0
2012-11-27 15:00:00,58.78,58.88,58.78,58.87,31000.0,49.7584,49.8431,49.7584,49.8346,31000.0
2012-11-27 15:05:00,58.85,58.96,58.84,58.94,26600.0,49.8177,49.9108,49.8092,49.8939,26600.0
2012-11-27 15:10:00,58.93,58.98,58.88,58.88,24600.0,49.8854,49.9277,49.8431,49.8431,24600.0
2012-11-27 15:15:00,58.88,58.91,58.85,58.86,34100.0,49.8431,49.8685,49.8177,49.8262,34100.0
2012-11-27 15:20:00,58.86,58.94,58.83,58.91,25900.0,49.8262,49.8939,49.8008,49.8685,25900.0
2012-11-27 15:25:00,58.92,58.93,58.88,58.92,29400.0,49.877,49.8854,49.8431,49.877,29400.0
2012-11-27 15:30:00,58.92,58.95,58.85,58.87,29000.0,49.877,49.9023,49.8177,49.8346,29000.0
2012-11-27 15:35:00,58.88,58.89,58.67,58.71,33500.0,49.8431,49.8516,49.6653,49.6992,33500.0
2012-11-27 15:40:00,58.7,58.77,58.68,58.71,42400.0,49.6907,49.75,49.6738,49.6992,42400.0
2012-11-27 15:45:00,58.72,58.72,58.64,58.66,56700.0,49.7076,49.7076,49.6399,49.6569,56700.0
2012-11-27 15:50:00,58.67,58.71,58.59,58.6,58400.0,49.6653,49.6992,49.5976,49.6061,58400.0
2012-11-27 15:55:00,58.61,58.68,58.56,58.68,75700.0,49.6145,49.6738,49.5722,49.6738,75700.0
2012-11-28 09:30:00,57.98,57.98,57.43,57.75,42200.0,49.69,49.69,49.2186,49.4929,42200.0
2012-11-28 09:35:00,57.72,57.82,57.65,57.73,15200.0,49.4672,49.5529,49.4072,49.4757,15200.0
2012-11-28 09:40:00,57.71,57.72,57.62,57.68,28300.0,49.4586,49.4672,49.3815,49.4329,28300.0
2012-11-28 09:45:00,57.68,57.7,57.55,57.58,22700.0,49.4329,49.45,49.3215,49.3472,22700.0
2012-11-28 09:50:00,57.57,57.62,57.54,57.57,20000.0,49.3386,49.3815,49.3129,49.3386,20000.0
2012-11-28 09:55:00,57.57,57.61,57.54,57.58,23900.0,49.3386,49.3729,49.3129,49.3472,23900.0
2012-11-28 10:00:00,57.57,57.58,57.39,57.41,33200.0,49.3386,49.3472,49.1843,49.2015,33200.0
2012-11-28 10:05:00,57.41,57.46,57.39,57.42,9800.0,49.2015,49.2443,49.1843,49.2101,9800.0
2012-11-28 10:10:00,57.43,57.57,57.43,57.57,25800.0,49.2186,49.3386,49.2186,49.3386,25800.0
2012-11-28 10:15:00,57.57,57.58,57.5,57.51,21600.0,49.3386,49.3472,49.2786,49.2872,21600.0
2012-11-28 10:20:00,57.51,57.64,57.42,57.61,21500.0,49.2872,49.3986,49.2101,49.3729,21500.0
2012-11-28 10:25:00,57.59,57.63,57.55,57.63,13700.0,49.3557,49.39,49.3215,49.39,13700.0
2012-11-28 10:30:00,57.63,57.67,57.6,57.65,10700.0,49.39,49.4243,49.3643,49.4072,10700.0
2012-11-28 10:35:00,57.65,57.79,57.62,57.71,12900.0,49.4072,49.5271,49.3815,49.4586,12900.0
2012-11-28 10:40:00,57.7,57.75,57.67,57.72,15400.0,49.45,49.4929,49.4243,49.4672,15400.0
2012-11-28 10:45:00,57.71,57.89,57.71,57.79,16100.0,49.4586,49.6129,49.4586,49.5271,16100.0
2012-11-28 10:50:00,57.78,57.8,57.71,57.74,14700.0,49.5186,49.5357,49.4586,49.4843,14700.0
2012-11-28 10:55:00,57.74,57.81,57.73,57.8,14000.0,49.4843,49.5443,49.4757,49.5357,14000.0
2012-11-28 11:00:00,57.79,57.88,57.79,57.83,13900.0,49.5271,49.6043,49.5271,49.5614,13900.0
2012-11-28 11:05:00,57.83,57.83,57.73,57.74,11200.0,49.5614,49.5614,49.4757,49.4843,11200.0
2012-11-28 11:10:00,57.75,57.81,57.73,57.78,14800.0,49.4929,49.5443,49.4757,49.5186,14800.0
2012-11-28 11:15:00,57.79,57.93,57.76,57.92,15800.0,49.5271,49.6471,49.5014,49.6386,15800.0
2012-11-28 11:20:00,57.91,57.97,57.84,57.84,21300.0,49.63,49.6814,49.57,49.57,21300.0
2012-11-28 11:25:00,57.85,57.98,57.84,57.88,20400.0,49.5786,49.69,49.57,49.6043,20400.0
2012-11-28 11:30:00,57.9,57.93,57.69,57.76,20700.0,49.6214,49.6471,49.4414,49.5014,20700.0
2012-11-28 11:35:00,57.75,57.86,57.72,57.84,18900.0,49.4929,49.5871,49.4672,49.57,18900.0
2012-11-28 11:40:00,57.83,57.83,57.73,57.73,10300.0,49.5614,49.5614,49.4757,49.4757,10300.0
2012-11-28 11:45:00,57.71,57.74,57.7,57.71,10100.0,49.4586,49.4843,49.45,49.4586,10100.0
2012-11-28 11:50:00,57.71,57.75,57.66,57.71,11400.0,49.4586,49.4929,49.4157,49.4586,11400.0
2012-11-28 11:55:00,57.72,57.75,57.69,57.69,7100.0,49.4672,49.4929,49.4414,49.4414,7100.0
2012-11-28 12:00:00,57.68,57.69,57.54,57.56,15200.0,49.4329,49.4414,49.3129,49.33,15200.0
2012-11-28 12:05:00,57.55,57.61,57.51,57.6,9100.0,49.3215,49.3729,49.2872,49.3643,9100.0
2012-11-28 12:10:00,57.59,57.75,57.55,57.64,9800.0,49.3557,49.4929,49.3215,49.3986,9800.0
2012-11-28 12:15:00,57.63,57.83,57.62,57.8,19200.0,49.39,49.5614,49.3815,49.5357,19200.0
2012-11-28 12:20:00,57.78,57.84,57.74,57.84,12500.0,49.5186,49.57,49.4843,49.57,12500.0
2012-11-28 12:25:00,57.82,57.85,57.71,57.78,13800.0,49.5529,49.5786,49.4586,49.5186,13800.0
2012-11-28 12:30:00,57.79,57.87,57.79,57.85,6400.0,49.5271,49.5957,49.5271,49.5786,6400.0
2012-11-28 12:35:00,57.85,57.9,57.84,57.9,26800.0,49.5786,49.6214,49.57,49.6214,26800.0
2012-11-28 12:40:00,57.93,58.05,57.92,58.03,67300.0,49.6471,49.75,49.6386,49.7328,67300.0
2012-11-28 12:45:00,58.04,58.14,58.03,58.11,22000.0,49.7414,49.8271,49.7328,49.8014,22000.0
2012-11-28 12:50:00,58.11,58.13,58.11,58.12,12600.0,49.8014,49.8185,49.8014,49.81,12600.0
2012-11-28 12:55:00,58.13,58.14,58.11,58.11,14700.0,49.8185,49.8271,49.8014,49.8014,14700.0
2012-11-28 13:00:00,58.11,58.13,58.11,58.11,15600.0,49.8014,49.8185,49.8014,49.8014,15600.0
2012-11-28 13:05:00,58.11,58.17,58.11,58.13,7200.0,49.8014,49.8528,49.8014,49.8185,7200.0
2012-11-28 13:10:00,58.12,58.22,58.11,58.21,19800.0,49.81,49.8957,49.8014,49.8871,19800.0
2012-11-28 13:15:00,58.21,58.24,58.21,58.21,8200.0,49.8871,49.9128,49.8871,49.8871,8200.0
2012-11-28 13:20:00,58.21,58.29,58.21,58.24,11600.0,49.8871,49.9557,49.8871,49.9128,11600.0
2012-11-28 13:25:00,58.24,58.33,58.08,58.17,46300.0,49.9128,49.9899,49.7757,49.8528,46300.0
2012-11-28 13:30:00,58.19,58.22,58.12,58.14,22300.0,49.87,49.8957,49.81,49.8271,22300.0
2012-11-28 13:35:00,58.14,58.18,58.1,58.12,11500.0,49.8271,49.8614,49.7928,49.81,11500.0
2012-11-28 13:40:00,58.13,58.13,58.06,58.07,20200.0,49.8185,49.8185,49.7585,49.7671,20200.0
2012-11-28 13:45:00,58.06,58.06,58.02,58.05,9600.0,49.7585,49.7585,49.7243,49.75,9600.0
2012-11-28 13:50:00,58.05,58.05,58.03,58.05,10100.0,49.75,49.75,49.7328,49.75,10100.0
2012-11-28 13:55:00,58.05,58.07,57.99,58.03,15500.0,49.75,49.7671,49.6986,49.7328,15500.0
2012-11-28 14:00:00,58.03,58.03,57.93,57.97,16600.0,49.7328,49.7328,49.6471,49.6814,16600.0
2012-11-28 14:05:00,57.96,57.99,57.9,57.97,12600.0,49.6728,49.6986,49.6214,49.6814,12600.0
2012-11-28 14:10:00,57.97,57.97,57.9,57.93,18300.0,49.6814,49.6814,49.6214,49.6471,18300.0
2012-11-28 14:15:00,57.93,57.94,57.85,57.88,12100.0,49.6471,49.6557,49.5786,49.6043,12100.0
2012-11-28 14:20:00,57.89,57.92,57.89,57.89,10400.0,49.6129,49.6386,49.6129,49.6129,10400.0
2012-11-28 14:25:00,57.9,57.92,57.88,57.92,10500.0,49.6214,49.6386,49.6043,49.6386,10500.0
2012-11-28 14:30:00,57.92,57.92,57.88,57.9,13800.0,49.6386,49.6386,49.6043,49.6214,13800.0
2012-11-28 14:35:00,57.91,57.95,57.91,57.92,13800.0,49.63,49.6643,49.63,49.6386,13800.0
2012-11-28 14:40:00,57.93,58.0,57.93,57.96,7400.0,49.6471,49.7071,49.6471,49.6728,7400.0
2012-11-28 14:45:00,57.96,57.97,57.91,57.94,10700.0,49.6728,49.6814,49.63,49.6557,10700.0
2012-11-28 14:50:00,57.93,57.93,57.89,57.9,9600.0,49.6471,49.6471,49.6129,49.6214,9600.0
2012-11-28 14:55:00,57.91,57.92,57.83,57.84,11500.0,49.63,49.6386,49.5614,49.57,11500.0
2012-11-28 15:00:00,57.85,57.9,57.83,57.83,10800.0,49.5786,49.6214,49.5614,49.5614,10800.0
2012-11-28 15:05:00,57.82,57.92,57.82,57.9,13000.0,49.5529,49.6386,49.5529,49.6214,13000.0
2012-11-28 15:10:00,57.92,57.95,57.85,57.88,9800.0,49.6386,49.6643,49.5786,49.6043,9800.0
2012-11-28 15:15:00,57.87,57.89,57.84,57.87,10800.0,49.5957,49.6129,49.57,49.5957,10800.0
2012-11-28 15:20:00,57.87,57.9,57.86,57.89,16000.0,49.5957,49.6214,49.5871,49.6129,16000.0
2012-11-28 15:25:00,57.89,57.98,57.88,57.95,17800.0,49.6129,49.69,49.6043,49.6643,17800.0
2012-11-28 15:30:00,57.96,58.03,57.93,58.01,20700.0,49.6728,49.7328,49.6471,49.7157,20700.0
2012-11-28 15:35:00,58.01,58.05,58.01,58.01,20900.0,49.7157,49.75,49.7157,49.7157,20900.0
2012-11-28 15:40:00,58.01,58.02,57.95,58.01,26700.0,49.7157,49.7243,49.6643,49.7157,26700.0
2012-11-28 15:45:00,58.02,58.05,57.99,58.03,25300.0,49.7243,49.75,49.6986,49.7328,25300.0
2012-11-28 15:50:00,58.03,58.04,58.0,58.02,35700.0,49.7328,49.7414,49.7071,49.7243,35700.0
2012-11-28 15:55:00,58.01,58.05,57.97,58.03,48300.0,49.7157,49.75,49.6814,49.7328,48300.0
2012-11-29 09:30:00,58.29,58.39,58.08,58.29,60900.0,49.9557,50.0414,49.7757,49.9557,60900.0
2012-11-29 09:35:00,58.28,58.28,58.07,58.21,62600.0,49.9471,49.9471,49.7671,49.8871,62600.0
2012-11-29 09:40:00,58.22,58.41,58.2,58.39,29300.0,49.8957,50.0585,49.8785,50.0414,29300.0
2012-11-29 09:45:00,58.4,58.53,58.4,58.46,24900.0,50.0499,50.1613,50.0499,50.1014,24900.0
2012-11-29 09:50:00,58.46,58.51,58.43,58.49,10100.0,50.1014,50.1442,50.0756,50.1271,10100.0
2012-11-29 09:55:00,58.49,58.61,58.46,58.57,14200.0,50.1271,50.2299,50.1014,50.1956,14200.0
2012-11-29 10:00:00,58.58,58.66,58.49,58.6,12900.0,50.2042,50.2728,50.1271,50.2213,12900.0
2012-11-29 10:05:00,58.6,58.64,58.33,58.34,11200.0,50.2213,50.2556,49.9899,49.9985,11200.0
2012-11-29 10:10:00,58.32,58.51,58.32,58.48,17100.0,49.9814,50.1442,49.9814,50.1185,17100.0
2012-11-29 10:15:00,58.48,58.49,58.42,58.48,9800.0,50.1185,50.1271,50.0671,50.1185,9800.0
2012-11-29 10:20:00,58.49,58.51,58.31,58.31,16900.0,50.1271,50.1442,49.9728,49.9728,16900.0
2012-11-29 10:25:00,58.32,58.32,58.15,58.26,39800.0,49.9814,49.9814,49.8357,49.9299,39800.0
2012-11-29 10:30:00,58.26,58.26,58.19,58.26,13200.0,49.9299,49.9299,49.87,49.9299,13200.0
2012-11-29 10:35:00,58.26,58.41,58.24,58.38,16800.0,49.9299,50.0585,49.9128,50.0328,16800.0
2012-11-29 10:40:00,58.38,58.38,58.32,58.36,8400.0,50.0328,50.0328,49.9814,50.0156,8400.0
2012-11-29 10:45:00,58.36,58.37,58.31,58.36,10300.0,50.0156,50.0242,49.9728,50.0156,10300.0
2012-11-29 10:50:00,58.38,58.44,58.37,58.37,8300.0,50.0328,50.0842,50.0242,50.0242,8300.0
2012-11-29 10:55:00,58.36,58.46,58.36,58.4,18800.0,50.0156,50.1014,50.0156,50.0499,18800.0
2012-11-29 11:00:00,58.4,58.41,58.36,58.36,13200.0,50.0499,50.0585,50.0156,50.0156,13200.0
2012-11-29 11:05:00,58.36,58.37,58.25,58.26,7500.0,50.0156,50.0242,49.9214,49.9299,7500.0
2012-11-29 11:10:00,58.25,58.29,58.21,58.24,9800.0,49.9214,49.9557,49.8871,49.9128,9800.0
2012-11-29 11:15:00,58.24,58.25,58.17,58.2,16000.0,49.9128,49.9214,49.8528,49.8785,16000.0
2012-11-29 11:20:00,58.2,58.21,58.15,58.15,9700.0,49.8785,49.8871,49.8357,49.8357,9700.0
2012-11-29 11:25:00,58.16,58.23,58.15,58.22,26200.0,49.8442,49.9042,49.8357,49.8957,26200.0
2012-11-29 11:30:00,58.23,58.29,58.21,58.28,9000.0,49.9042,49.9557,49.8871,49.9471,9000.0
2012-11-29 11:35:00,58.27,58.32,58.2,58.31,13900.0,49.9385,49.9814,49.8785,49.9728,13900.0
2012-11-29 11:40:00,58.31,58.34,58.0,58.06,41600.0,49.9728,49.9985,49.7071,49.7585,41600.0
2012-11-29 11:45:00,58.08,58.16,58.07,58.14,8400.0,49.7757,49.8442,49.7671,49.8271,8400.0
2012-11-29 11:50:00,58.17,58.25,58.16,58.23,13600.0,49.8528,49.9214,49.8442,49.9042,13600.0
2012-11-29 11:55:00,58.23,58.23,58.12,58.16,7800.0,49.9042,49.9042,49.81,49.8442,7800.0
2012-11-29 12:00:00,58.17,58.23,58.13,58.2,14700.0,49.8528,49.9042,49.8185,49.8785,14700.0
2012-11-29 12:05:00,58.2,58.24,58.17,58.22,17800.0,49.8785,49.9128,49.8528,49.8957,17800.0
2012-11-29 12:10:00,58.22,58.38,58.21,58.34,12600.0,49.8957,50.0328,49.8871,49.9985,12600.0
2012-11-29 12:15:00,58.33,58.34,58.28,58.31,4600.0,49.9899,49.9985,49.9471,49.9728,4600.0
2012-11-29 12:20:00,58.3,58.38,58.28,58.37,8700.0,49.9642,50.0328,49.9471,50.0242,8700.0
2012-11-29 12:25:00,58.39,58.39,58.33,58.34,5600.0,50.0414,50.0414,49.9899,49.9985,5600.0
2012-11-29 12:30:00,58.33,58.34,58.3,58.34,5500.0,49.9899,49.9985,49.9642,49.9985,5500.0
2012-11-29 12:35:00,58.36,58.41,58.35,58.41,12600.0,50.0156,50.0585,50.0071,50.0585,12600.0
2012-11-29 12:40:00,58.4,58.41,58.36,58.36,7200.0,50.0499,50.0585,50.0156,50.0156,7200.0
2012-11-29 12:45:00,58.37,58.43,58.36,58.39,8800.0,50.0242,50.0756,50.0156,50.0414,8800.0
2012-11-29 12:50:00,58.39,58.42,58.36,58.37,6700.0,50.0414,50.0671,50.0156,50.0242,6700.0
2012-11-29 12:55:00,58.39,58.39,58.3,58.32,8000.0,50.0414,50.0414,49.9642,49.9814,8000.0
2012-11-29 13:00:00,58.35,58.38,58.3,58.36,5700.0,50.0071,50.0328,49.9642,50.0156,5700.0
2012-11-29 13:05:00,58.36,58.37,58.29,58.29,4500.0,50.0156,50.0242,49.9557,49.9557,4500.0
2012-11-29 13:10:00,58.31,58.38,58.31,58.32,5400.0,49.9728,50.0328,49.9728,49.9814,5400.0
2012-11-29 13:15:00,58.32,58.41,58.31,58.4,9300.0,49.9814,50.0585,49.9728,50.0499,9300.0
2012-11-29 13:20:00,58.4,58.42,58.33,58.34,5400.0,50.0499,50.0671,49.9899,49.9985,5400.0
2012-11-29 13:25:00,58.34,58.39,58.33,58.36,19100.0,49.9985,50.0414,49.9899,50.0156,19100.0
2012-11-29 13:30:00,58.37,58.5,58.37,58.49,9700.0,50.0242,50.1356,50.0242,50.1271,9700.0
2012-11-29 13:35:00,58.48,58.57,58.48,58.51,12500.0,50.1185,50.1956,50.1185,50.1442,12500.0
2012-11-29 13:40:00,58.51,58.54,58.51,58.51,5100.0,50.1442,50.1699,50.1442,50.1442,5100.0
2012-11-29 13:45:00,58.53,58.56,58.52,58.54,11400.0,50.1613,50.1871,50.1528,50.1699,11400.0
2012-11-29 13:50:00,58.53,58.53,58.43,58.45,7800.0,50.1613,50.1613,50.0756,50.0928,7800.0
2012-11-29 13:55:00,58.48,58.48,58.45,58.46,6600.0,50.1185,50.1185,50.0928,50.1014,6600.0
2012-11-29 14:00:00,58.45,58.5,58.45,58.48,8900.0,50.0928,50.1356,50.0928,50.1185,8900.0
2012-11-29 14:05:00,58.47,58.47,58.41,58.42,8900.0,50.1099,50.1099,50.0585,50.0671,8900.0
2012-11-29 14:10:00,58.42,58.47,58.4,58.45,6700.0,50.0671,50.1099,50.0499,50.0928,6700.0
2012-11-29 14:15:00,58.45,58.48,58.4,58.4,21400.0,50.0928,50.1185,50.0499,50.0499,21400.0
2012-11-29 14:20:00,58.41,58.43,58.35,58.35,124700.0,50.0585,50.0756,50.0071,50.0071,124700.0
2012-11-29 14:25:00,58.35,58.41,58.33,58.4,12500.0,50.0071,50.0585,49.9899,50.0499,12500.0
2012-11-29 14:30:00,58.4,58.52,58.4,58.51,25600.0,50.0499,50.1528,50.0499,50.1442,25600.0
2012-11-29 14:35:00,58.53,58.6,58.52,58.6,15300.0,50.1613,50.2213,50.1528,50.2213,15300.0
2012-11-29 14:40:00,58.59,58.6,58.56,58.57,9600.0,50.2128,50.2213,50.1871,50.1956,9600.0
2012-11-29 14:45:00,58.57,58.57,58.47,58.5,35900.0,50.1956,50.1956,50.1099,50.1356,35900.0
2012-11-29 14:50:00,58.49,58.49,58.26,58.27,23500.0,50.1271,50.1271,49.9299,49.9385,23500.0
2012-11-29 14:55:00,58.25,58.32,58.25,58.28,26300.0,49.9214,49.9814,49.9214,49.9471,26300.0
2012-11-29 15:00:00,58.29,58.29,58.22,58.23,23100.0,49.9557,49.9557,49.8957,49.9042,23100.0
2012-11-29 15:05:00,58.23,58.24,58.17,58.21,16000.0,49.9042,49.9128,49.8528,49.8871,16000.0
2012-11-29 15:10:00,58.21,58.21,58.08,58.1,21700.0,49.8871,49.8871,49.7757,49.7928,21700.0
2012-11-29 15:15:00,58.11,58.15,58.11,58.14,14300.0,49.8014,49.8357,49.8014,49.8271,14300.0
2012-11-29 15:20:00,58.16,58.17,58.05,58.07,27100.0,49.8442,49.8528,49.75,49.7671,27100.0
2012-11-29 15:25:00,58.07,58.13,58.05,58.12,39900.0,49.7671,49.8185,49.75,49.81,39900.0
2012-11-29 15:30:00,58.12,58.12,58.07,58.1,38000.0,49.81,49.81,49.7671,49.7928,38000.0
2012-11-29 15:35:00,58.09,58.09,57.99,58.01,50200.0,49.7843,49.7843,49.6986,49.7157,50200.0
2012-11-29 15:40:00,58.0,58.12,57.99,58.12,53600.0,49.7071,49.81,49.6986,49.81,53600.0
2012-11-29 15:45:00,58.11,58.14,58.08,58.1,62000.0,49.8014,49.8271,49.7757,49.7928,62000.0
2012-11-29 15:50:00,58.1,58.1,58.02,58.05,65100.0,49.7928,49.7928,49.7243,49.75,65100.0
2012-11-29 15:55:00,58.04,58.04,57.97,58.02,90600.0,49.7414,49.7414,49.6814,49.7243,90600.0
2012-11-30 09:30:00,58.2,58.53,58.17,58.24,37800.0,49.8785,50.1613,49.8528,49.9128,37800.0
2012-11-30 09:35:00,58.24,58.24,58.02,58.03,26600.0,49.9128,49.9128,49.7243,49.7328,26600.0
2012-11-30 09:40:00,58.03,58.18,58.01,58.13,25100.0,49.7328,49.8614,49.7157,49.8185,25100.0
2012-11-30 09:45:00,58.11,58.13,57.8,57.88,49300.0,49.8014,49.8185,49.5357,49.6043,49300.0
2012-11-30 09:50:00,57.89,58.14,57.89,58.14,13500.0,49.6129,49.8271,49.6129,49.8271,13500.0
2012-11-30 09:55:00,58.14,58.23,58.08,58.08,12000.0,49.8271,49.9042,49.7757,49.7757,12000.0
2012-11-30 10:00:00,58.1,58.12,57.99,57.99,10900.0,49.7928,49.81,49.6986,49.6986,10900.0
2012-11-30 10:05:00,58.0,58.03,57.85,57.86,9900.0,49.7071,49.7328,49.5786,49.5871,9900.0
2012-11-30 10:10:00,57.86,57.9,57.81,57.9,7800.0,49.5871,49.6214,49.5443,49.6214,7800.0
2012-11-30 10:15:00,57.9,57.94,57.85,57.92,9800.0,49.6214,49.6557,49.5786,49.6386,9800.0
2012-11-30 10:20:00,57.93,58.04,57.91,58.04,6100.0,49.6471,49.7414,49.63,49.7414,6100.0
2012-11-30 10:25:00,58.03,58.09,58.03,58.09,7600.0,49.7328,49.7843,49.7328,49.7843,7600.0
2012-11-30 10:30:00,58.11,58.11,58.05,58.1,10100.0,49.8014,49.8014,49.75,49.7928,10100.0
2012-11-30 10:35:00,58.1,58.17,58.09,58.1,9600.0,49.7928,49.8528,49.7843,49.7928,9600.0
2012-11-30 10:40:00,58.11,58.12,57.99,57.99,12100.0,49.8014,49.81,49.6986,49.6986,12100.0
2012-11-30 10:45:00,57.99,58.02,57.91,57.91,8500.0,49.6986,49.7243,49.63,49.63,8500.0
2012-11-30 10:50:00,57.91,57.92,57.83,57.84,8200.0,49.63,49.6386,49.5614,49.57,8200.0
2012-11-30 10:55:00,57.86,57.89,57.79,57.89,15800.0,49.5871,49.6129,49.5271,49.6129,15800.0
2012-11-30 11:00:00,57.9,58.0,57.87,57.99,24100.0,49.6214,49.7071,49.5957,49.6986,24100.0
2012-11-30 11:05:00,58.0,58.08,57.99,58.08,10400.0,49.7071,49.7757,49.6986,49.7757,10400.0
2012-11-30 11:10:00,58.07,58.16,58.05,58.05,11800.0,49.7671,49.8442,49.75,49.75,11800.0
2012-11-30 11:15:00,58.04,58.05,57.99,58.01,6800.0,49.7414,49.75,49.6986,49.7157,6800.0
2012-11-30 11:20:00,57.99,58.03,57.97,58.02,7500.0,49.6986,49.7328,49.6814,49.7243,7500.0
2012-11-30 11:25:00,58.02,58.05,57.99,58.04,8100.0,49.7243,49.75,49.6986,49.7414,8100.0
2012-11-30 11:30:00,58.04,58.07,57.98,58.01,12000.0,49.7414,49.7671,49.69,49.7157,12000.0
2012-11-30 11:35:00,58.01,58.02,57.86,57.86,23100.0,49.7157,49.7243,49.5871,49.5871,23100.0
2012-11-30 11:40:00,57.88,57.92,57.86,57.9,6800.0,49.6043,49.6386,49.5871,49.6214,6800.0
2012-11-30 11:45:00,57.9,57.93,57.88,57.88,5200.0,49.6214,49.6471,49.6043,49.6043,5200.0
2012-11-30 11:50:00,57.88,57.88,57.77,57.79,13700.0,49.6043,49.6043,49.51,49.5271,13700.0
2012-11-30 11:55:00,57.81,57.87,57.81,57.83,11800.0,49.5443,49.5957,49.5443,49.5614,11800.0
2012-11-30 12:00:00,57.85,57.86,57.82,57.84,6500.0,49.5786,49.5871,49.5529,49.57,6500.0
2012-11-30 12:05:00,57.84,57.86,57.79,57.8,9700.0,49.57,49.5871,49.5271,49.5357,9700.0
2012-11-30 12:10:00,57.8,57.8,57.77,57.8,10200.0,49.5357,49.5357,49.51,49.5357,10200.0
2012-11-30 12:15:00,57.79,57.8,57.77,57.8,14800.0,49.5271,49.5357,49.51,49.5357,14800.0
2012-11-30 12:20:00,57.8,57.92,57.79,57.87,14200.0,49.5357,49.6386,49.5271,49.5957,14200.0
2012-11-30 12:25:00,57.88,57.9,57.85,57.87,17900.0,49.6043,49.6214,49.5786,49.5957,17900.0
2012-11-30 12:30:00,57.87,57.92,57.84,57.85,12500.0,49.5957,49.6386,49.57,49.5786,12500.0
2012-11-30 12:35:00,57.87,57.91,57.84,57.85,16100.0,49.5957,49.63,49.57,49.5786,16100.0
2012-11-30 12:40:00,57.84,57.94,57.84,57.91,6900.0,49.57,49.6557,49.57,49.63,6900.0
2012-11-30 12:45:00,57.91,57.93,57.85,57.92,11800.0,49.63,49.6471,49.5786,49.6386,11800.0
2012-11-30 12:50:00,57.91,57.91,57.84,57.88,4900.0,49.63,49.63,49.57,49.6043,4900.0
2012-11-30 12:55:00,57.89,57.93,57.88,57.9,5000.0,49.6129,49.6471,49.6043,49.6214,5000.0
2012-11-30 13:00:00,57.87,57.94,57.83,57.9,13200.0,49.5957,49.6557,49.5614,49.6214,13200.0
2012-11-30 13:05:00,57.9,57.92,57.9,57.9,3400.0,49.6214,49.6386,49.6214,49.6214,3400.0
2012-11-30 13:10:00,57.9,57.92,57.89,57.91,2200.0,49.6214,49.6386,49.6129,49.63,2200.0
2012-11-30 13:15:00,57.92,57.93,57.91,57.91,4500.0,49.6386,49.6471,49.63,49.63,4500.0
2012-11-30 13:20:00,57.92,58.02,57.91,58.02,5700.0,49.6386,49.7243,49.63,49.7243,5700.0
2012-11-30 13:25:00,58.02,58.04,57.99,58.0,6400.0,49.7243,49.7414,49.6986,49.7071,6400.0
2012-11-30 13:30:00,58.0,58.0,57.99,58.0,3300.0,49.7071,49.7071,49.6986,49.7071,3300.0
2012-11-30 13:35:00,58.0,58.03,57.97,58.02,9300.0,49.7071,49.7328,49.6814,49.7243,9300.0
2012-11-30 13:40:00,58.02,58.04,58.0,58.03,57600.0,49.7243,49.7414,49.7071,49.7328,57600.0
2012-11-30 13:45:00,58.02,58.11,58.02,58.11,8700.0,49.7243,49.8014,49.7243,49.8014,8700.0
2012-11-30 13:50:00,58.1,58.11,58.06,58.08,2700.0,49.7928,49.8014,49.7585,49.7757,2700.0
2012-11-30 13:55:00,58.08,58.11,58.08,58.1,5500.0,49.7757,49.8014,49.7757,49.7928,5500.0
2012-11-30 14:00:00,58.1,58.17,58.1,58.17,6400.0,49.7928,49.8528,49.7928,49.8528,6400.0
2012-11-30 14:05:00,58.16,58.2,58.15,58.19,7300.0,49.8442,49.8785,49.8357,49.87,7300.0
2012-11-30 14:10:00,58.2,58.22,58.19,58.2,5200.0,49.8785,49.8957,49.87,49.8785,5200.0
2012-11-30 14:15:00,58.2,58.22,58.18,58.21,8900.0,49.8785,49.8957,49.8614,49.8871,8900.0
2012-11-30 14:20:00,58.21,58.28,58.21,58.27,3800.0,49.8871,49.9471,49.8871,49.9385,3800.0
2012-11-30 14:25:00,58.28,58.31,58.24,58.24,7300.0,49.9471,49.9728,49.9128,49.9128,7300.0
2012-11-30 14:30:00,58.25,58.27,58.19,58.19,6000.0,49.9214,49.9385,49.87,49.87,6000.0
2012-11-30 14:35:00,58.19,58.19,58.09,58.09,6600.0,49.87,49.87,49.7843,49.7843,6600.0
2012-11-30 14:40:00,58.09,58.12,58.07,58.11,4500.0,49.7843,49.81,49.7671,49.8014,4500.0
2012-11-30 14:45:00,58.12,58.12,58.07,58.1,8700.0,49.81,49.81,49.7671,49.7928,8700.0
2012-11-30 14:50:00,58.11,58.12,58.07,58.08,13200.0,49.8014,49.81,49.7671,49.7757,13200.0
2012-11-30 14:55:00,58.09,58.1,58.05,58.07,9600.0,49.7843,49.7928,49.75,49.7671,9600.0
2012-11-30 15:00:00,58.07,58.07,58.04,58.07,8100.0,49.7671,49.7671,49.7414,49.7671,8100.0
2012-11-30 15:05:00,58.07,58.09,58.05,58.09,13900.0,49.7671,49.7843,49.75,49.7843,13900.0
2012-11-30 15:10:00,58.09,58.11,58.07,58.1,9400.0,49.7843,49.8014,49.7671,49.7928,9400.0
2012-11-30 15:15:00,58.1,58.16,58.1,58.13,10700.0,49.7928,49.8442,49.7928,49.8185,10700.0
2012-11-30 15:20:00,58.13,58.18,58.11,58.11,13200.0,49.8185,49.8614,49.8014,49.8014,13200.0
2012-11-30 15:25:00,58.11,58.15,58.06,58.1,12100.0,49.8014,49.8357,49.7585,49.7928,12100.0
2012-11-30 15:30:00,58.11,58.14,58.09,58.11,15700.0,49.8014,49.8271,49.7843,49.8014,15700.0
2012-11-30 15:35:00,58.12,58.17,58.11,58.12,17100.0,49.81,49.8528,49.8014,49.81,17100.0
2012-11-30 15:40:00,58.13,58.18,58.1,58.1,35700.0,49.8185,49.8614,49.7928,49.7928,35700.0
2012-11-30 15:45:00,58.11,58.24,58.11,58.17,38600.0,49.8014,49.9128,49.8014,49.8528,38600.0
2012-11-30 15:50:00,58.17,58.29,58.15,58.27,41900.0,49.8528,49.9557,49.8357,49.9385,41900.0
2012-11-30 15:55:00,58.27,58.3,58.2,58.2,129400.0,49.9385,49.9642,49.8785,49.8785,129400.0
2012-12-03 09:30:00,58.59,59.42,58.51,59.4,105900.0,50.2128,50.9241,50.1442,50.9069,105900.0
2012-12-03 09:35:00,59.38,59.45,59.06,59.27,74000.0,50.8898,50.9498,50.6156,50.7955,74000.0
2012-12-03 09:40:00,59.27,59.34,59.19,59.33,97900.0,50.7955,50.8555,50.727,50.847,97900.0
2012-12-03 09:45:00,59.33,59.54,59.25,59.54,27600.0,50.847,51.0269,50.7784,51.0269,27600.0
2012-12-03 09:50:00,59.51,59.57,59.39,59.44,59300.0,51.0012,51.0526,50.8984,50.9412,59300.0
2012-12-03 09:55:00,59.44,59.44,59.4,59.44,53800.0,50.9412,50.9412,50.9069,50.9412,53800.0
2012-12-03 10:00:00,59.43,59.44,59.2,59.38,49600.0,50.9327,50.9412,50.7355,50.8898,49600.0
2012-12-03 10:05:00,59.36,59.44,59.29,59.35,50600.0,50.8727,50.9412,50.8127,50.8641,50600.0
2012-12-03 10:10:00,59.35,59.35,59.26,59.3,27600.0,50.8641,50.8641,50.787,50.8212,27600.0
2012-12-03 10:15:00,59.3,59.39,59.21,59.38,57400.0,50.8212,50.8984,50.7441,50.8898,57400.0
2012-12-03 10:20:00,59.39,59.55,59.38,59.55,30800.0,50.8984,51.0355,50.8898,51.0355,30800.0
2012-12-03 10:25:00,59.55,59.69,59.51,59.63,49100.0,51.0355,51.1555,51.0012,51.1041,49100.0
2012-12-03 10:30:00,59.62,59.67,59.58,59.64,11800.0,51.0955,51.1383,51.0612,51.1126,11800.0
2012-12-03 10:35:00,59.64,59.74,59.64,59.73,12000.0,51.1126,51.1983,51.1126,51.1898,12000.0
2012-12-03 10:40:00,59.73,59.9,59.66,59.7,53600.0,51.1898,51.3355,51.1298,51.1641,53600.0
2012-12-03 10:45:00,59.7,59.71,59.64,59.71,19600.0,51.1641,51.1726,51.1126,51.1726,19600.0
2012-12-03 10:50:00,59.71,59.71,59.45,59.56,58300.0,51.1726,51.1726,50.9498,51.0441,58300.0
2012-12-03 10:55:00,59.54,59.59,59.52,59.54,22500.0,51.0269,51.0698,51.0098,51.0269,22500.0
2012-12-03 11:00:00,59.54,59.57,59.48,59.51,26600.0,51.0269,51.0526,50.9755,51.0012,26600.0
2012-12-03 11:05:00,59.51,59.51,59.36,59.43,56500.0,51.0012,51.0012,50.8727,50.9327,56500.0
2012-12-03 11:10:00,59.41,59.45,59.37,59.37,18700.0,50.9155,50.9498,50.8812,50.8812,18700.0
2012-12-03 11:15:00,59.39,59.43,59.37,59.43,14900.0,50.8984,50.9327,50.8812,50.9327,14900.0
2012-12-03 11:20:00,59.43,59.43,59.34,59.37,22200.0,50.9327,50.9327,50.8555,50.8812,22200.0
2012-12-03 11:25:00,59.38,59.4,59.33,59.33,13700.0,50.8898,50.9069,50.847,50.847,13700.0
2012-12-03 11:30:00,59.33,59.35,59.23,59.25,30500.0,50.847,50.8641,50.7613,50.7784,30500.0
2012-12-03 11:35:00,59.27,59.4,59.25,59.39,11300.0,50.7955,50.9069,50.7784,50.8984,11300.0
2012-12-03 11:40:00,59.4,59.5,59.37,59.49,78900.0,50.9069,50.9927,50.8812,50.9841,78900.0
2012-12-03 11:45:00,59.49,59.69,59.45,59.69,58800.0,50.9841,51.1555,50.9498,51.1555,58800.0
2012-12-03 11:50:00,59.7,59.75,59.61,59.75,27400.0,51.1641,51.2069,51.0869,51.2069,27400.0
2012-12-03 11:55:00,59.75,59.88,59.69,59.86,36800.0,51.2069,51.3183,51.1555,51.3012,36800.0
2012-12-03 12:00:00,59.85,59.86,59.64,59.68,32400.0,51.2926,51.3012,51.1126,51.1469,32400.0
2012-12-03 12:05:00,59.69,59.8,59.69,59.8,42100.0,51.1555,51.2498,51.1555,51.2498,42100.0
2012-12-03 12:10:00,59.79,59.8,59.72,59.77,12100.0,51.2412,51.2498,51.1812,51.224,12100.0
2012-12-03 12:15:00,59.8,59.89,59.77,59.88,15100.0,51.2498,51.3269,51.224,51.3183,15100.0
2012-12-03 12:20:00,59.88,59.98,59.87,59.95,22100.0,51.3183,51.404,51.3097,51.3783,22100.0
2012-12-03 12:25:00,59.96,60.0,59.91,59.98,22200.0,51.3869,51.4212,51.344,51.404,22200.0
2012-12-03 12:30:00,59.97,60.0,59.95,59.99,17600.0,51.3955,51.4212,51.3783,51.4126,17600.0
2012-12-03 12:35:00,59.99,60.02,59.97,59.99,23400.0,51.4126,51.4383,51.3955,51.4126,23400.0
2012-12-03 12:40:00,59.99,60.01,59.93,59.96,20800.0,51.4126,51.4297,51.3612,51.3869,20800.0
2012-12-03 12:45:00,59.97,59.98,59.96,59.96,12300.0,51.3955,51.404,51.3869,51.3869,12300.0
2012-12-03 12:50:00,59.97,60.02,59.96,59.97,12000.0,51.3955,51.4383,51.3869,51.3955,12000.0
2012-12-03 12:55:00,59.98,60.0,59.95,59.97,14100.0,51.404,51.4212,51.3783,51.3955,14100.0
2012-12-03 13:00:00,59.96,59.97,59.83,59.83,21900.0,51.3869,51.3955,51.2755,51.2755,21900.0
2012-12-03 13:05:00,59.84,59.9,59.82,59.85,15300.0,51.284,51.3355,51.2669,51.2926,15300.0
2012-12-03 13:10:00,59.85,59.85,59.76,59.81,15100.0,51.2926,51.2926,51.2155,51.2583,15100.0
2012-12-03 13:15:00,59.81,59.81,59.63,59.65,14900.0,51.2583,51.2583,51.1041,51.1212,14900.0
2012-12-03 13:20:00,59.64,59.65,59.56,59.56,15600.0,51.1126,51.1212,51.0441,51.0441,15600.0
2012-12-03 13:25:00,59.56,59.56,59.5,59.51,14100.0,51.0441,51.0441,50.9927,51.0012,14100.0
2012-12-03 13:30:00,59.51,59.52,59.41,59.46,18600.0,51.0012,51.0098,50.9155,50.9584,18600.0
2012-12-03 13:35:00,59.45,59.51,59.4,59.51,24800.0,50.9498,51.0012,50.9069,51.0012,24800.0
2012-12-03 13:40:00,59.5,59.59,59.5,59.59,14700.0,50.9927,51.0698,50.9927,51.0698,14700.0
2012-12-03 13:45:00,59.59,59.6,59.55,59.55,11600.0,51.0698,51.0784,51.0355,51.0355,11600.0
2012-12-03 13:50:00,59.55,59.56,59.52,59.54,12300.0,51.0355,51.0441,51.0098,51.0269,12300.0
2012-12-03 13:55:00,59.54,59.58,59.5,59.51,18900.0,51.0269,51.0612,50.9927,51.0012,18900.0
2012-12-03 14:00:00,59.5,59.54,59.5,59.51,24800.0,50.9927,51.0269,50.9927,51.0012,24800.0
2012-12-03 14:05:00,59.52,59.55,59.5,59.55,17300.0,51.0098,51.0355,50.9927,51.0355,17300.0
2012-12-03 14:10:00,59.55,59.56,59.5,59.56,27700.0,51.0355,51.0441,50.9927,51.0441,27700.0
2012-12-03 14:15:00,59.56,59.58,59.55,59.56,20100.0,51.0441,51.0612,51.0355,51.0441,20100.0
2012-12-03 14:20:00,59.56,59.58,59.51,59.54,22900.0,51.0441,51.0612,51.0012,51.0269,22900.0
2012-12-03 14:25:00,59.55,59.55,59.5,59.53,12800.0,51.0355,51.0355,50.9927,51.0184,12800.0
2012-12-03 14:30:00,59.52,59.53,59.49,59.51,29000.0,51.0098,51.0184,50.9841,51.0012,29000.0
2012-12-03 14:35:00,59.51,59.54,59.47,59.49,29700.0,51.0012,51.0269,50.9669,50.9841,29700.0
2012-12-03 14:40:00,59.5,59.55,59.49,59.5,19800.0,50.9927,51.0355,50.9841,50.9927,19800.0
2012-12-03 14:45:00,59.5,59.56,59.49,59.5,25300.0,50.9927,51.0441,50.9841,50.9927,25300.0
2012-12-03 14:50:00,59.5,59.54,59.46,59.54,27500.0,50.9927,51.0269,50.9584,51.0269,27500.0
2012-12-03 14:55:00,59.54,59.55,59.47,59.52,34000.0,51.0269,51.0355,50.9669,51.0098,34000.0
2012-12-03 15:00:00,59.51,59.62,59.47,59.49,46500.0,51.0012,51.0955,50.9669,50.9841,46500.0
2012-12-03 15:05:00,59.5,59.52,59.39,59.41,35900.0,50.9927,51.0098,50.8984,50.9155,35900.0
2012-12-03 15:10:00,59.41,59.46,59.36,59.42,33000.0,50.9155,50.9584,50.8727,50.9241,33000.0
2012-12-03 15:15:00,59.41,59.42,59.3,59.35,43700.0,50.9155,50.9241,50.8212,50.8641,43700.0
2012-12-03 15:20:00,59.35,59.37,59.27,59.3,26000.0,50.8641,50.8812,50.7955,50.8212,26000.0
2012-12-03 15:25:00,59.31,59.31,59.23,59.27,29100.0,50.8298,50.8298,50.7613,50.7955,29100.0
2012-12-03 15:30:00,59.28,59.3,59.25,59.27,27000.0,50.8041,50.8212,50.7784,50.7955,27000.0
2012-12-03 15:35:00,59.27,59.29,59.2,59.23,125400.0,50.7955,50.8127,50.7355,50.7613,125400.0
2012-12-03 15:40:00,59.22,59.31,59.22,59.29,93400.0,50.7527,50.8298,50.7527,50.8127,93400.0
2012-12-03 15:45:00,59.3,59.32,59.21,59.21,88200.0,50.8212,50.8384,50.7441,50.7441,88200.0
2012-12-03 15:50:00,59.2,59.27,59.2,59.27,147600.0,50.7355,50.7955,50.7355,50.7955,147600.0
2012-12-03 15:55:00,59.28,59.29,59.15,59.23,227400.0,50.8041,50.8127,50.6927,50.7613,227400.0
2012-12-04 09:30:00,59.13,59.21,59.02,59.16,43800.0,50.6756,50.7441,50.5813,50.7013,43800.0
2012-12-04 09:35:00,59.15,59.2,59.06,59.07,38900.0,50.6927,50.7355,50.6156,50.6241,38900.0
2012-12-04 09:40:00,59.07,59.11,58.89,58.89,61100.0,50.6241,50.6584,50.4699,50.4699,61100.0
2012-12-04 09:45:00,58.9,58.93,58.69,58.69,26100.0,50.4784,50.5042,50.2985,50.2985,26100.0
2012-12-04 09:50:00,58.7,58.85,58.7,58.8,83600.0,50.307,50.4356,50.307,50.3927,83600.0
2012-12-04 09:55:00,58.81,59.03,58.81,58.99,15900.0,50.4013,50.5899,50.4013,50.5556,15900.0
2012-12-04 10:00:00,58.99,59.0,58.85,58.85,7900.0,50.5556,50.5641,50.4356,50.4356,7900.0
2012-12-04 10:05:00,58.81,58.85,58.76,58.77,37900.0,50.4013,50.4356,50.3585,50.367,37900.0
2012-12-04 10:10:00,58.77,58.77,58.63,58.68,15600.0,50.367,50.367,50.247,50.2899,15600.0
2012-12-04 10:15:00,58.68,58.71,58.3,58.55,68300.0,50.2899,50.3156,49.9642,50.1785,68300.0
2012-12-04 10:20:00,58.56,58.62,58.5,58.6,32400.0,50.1871,50.2385,50.1356,50.2213,32400.0
2012-12-04 10:25:00,58.61,58.67,58.59,58.61,31500.0,50.2299,50.2813,50.2128,50.2299,31500.0
2012-12-04 10:30:00,58.59,58.64,58.5,58.56,52700.0,50.2128,50.2556,50.1356,50.1871,52700.0
2012-12-04 10:35:00,58.57,58.57,58.52,58.55,41400.0,50.1956,50.1956,50.1528,50.1785,41400.0
2012-12-04 10:40:00,58.55,58.58,58.54,58.57,135000.0,50.1785,50.2042,50.1699,50.1956,135000.0
2012-12-04 10:45:00,58.56,58.72,58.56,58.72,17600.0,50.1871,50.3242,50.1871,50.3242,17600.0
2012-12-04 10:50:00,58.73,58.75,58.65,58.67,11100.0,50.3327,50.3499,50.2642,50.2813,11100.0
2012-12-04 10:55:00,58.68,58.72,58.64,58.71,13000.0,50.2899,50.3242,50.2556,50.3156,13000.0
2012-12-04 11:00:00,58.7,58.74,58.7,58.72,25300.0,50.307,50.3413,50.307,50.3242,25300.0
2012-12-04 11:05:00,58.72,58.72,58.69,58.71,21600.0,50.3242,50.3242,50.2985,50.3156,21600.0
2012-12-04 11:10:00,58.71,58.8,58.7,58.79,25000.0,50.3156,50.3927,50.307,50.3842,25000.0
2012-12-04 11:15:00,58.79,58.92,58.79,58.92,16900.0,50.3842,50.4956,50.3842,50.4956,16900.0
2012-12-04 11:20:00,58.92,58.93,58.91,58.91,17800.0,50.4956,50.5042,50.487,50.487,17800.0
2012-12-04 11:25:00,58.91,58.92,58.84,58.84,14300.0,50.487,50.4956,50.427,50.427,14300.0
2012-12-04 11:30:00,58.83,58.83,58.7,58.75,30700.0,50.4184,50.4184,50.307,50.3499,30700.0
2012-12-04 11:35:00,58.75,58.77,58.75,58.75,20300.0,50.3499,50.367,50.3499,50.3499,20300.0
2012-12-04 11:40:00,58.75,58.85,58.75,58.85,31800.0,50.3499,50.4356,50.3499,50.4356,31800.0
2012-12-04 11:45:00,58.84,58.86,58.81,58.83,12600.0,50.427,50.4442,50.4013,50.4184,12600.0
2012-12-04 11:50:00,58.82,58.86,58.8,58.81,12200.0,50.4099,50.4442,50.3927,50.4013,12200.0
2012-12-04 11:55:00,58.8,58.81,58.75,58.75,14600.0,50.3927,50.4013,50.3499,50.3499,14600.0
2012-12-04 12:00:00,58.76,58.77,58.75,58.76,18100.0,50.3585,50.367,50.3499,50.3585,18100.0
2012-12-04 12:05:00,58.76,58.8,58.75,58.79,19600.0,50.3585,50.3927,50.3499,50.3842,19600.0
2012-12-04 12:10:00,58.8,58.82,58.75,58.75,16700.0,50.3927,50.4099,50.3499,50.3499,16700.0
2012-12-04 12:15:00,58.76,58.79,58.75,58.78,8500.0,50.3585,50.3842,50.3499,50.3756,8500.0
2012-12-04 12:20:00,58.77,58.78,58.75,58.75,10400.0,50.367,50.3756,50.3499,50.3499,10400.0
2012-12-04 12:25:00,58.76,58.87,58.75,58.83,14300.0,50.3585,50.4527,50.3499,50.4184,14300.0
2012-12-04 12:30:00,58.83,58.86,58.77,58.79,24600.0,50.4184,50.4442,50.367,50.3842,24600.0
2012-12-04 12:35:00,58.8,58.86,58.75,58.84,22800.0,50.3927,50.4442,50.3499,50.427,22800.0
2012-12-04 12:40:00,58.84,58.91,58.81,58.91,25700.0,50.427,50.487,50.4013,50.487,25700.0
2012-12-04 12:45:00,58.91,58.92,58.88,58.91,31700.0,50.487,50.4956,50.4613,50.487,31700.0
2012-12-04 12:50:00,58.9,58.93,58.81,58.83,7900.0,50.4784,50.5042,50.4013,50.4184,7900.0
2012-12-04 12:55:00,58.86,58.86,58.75,58.78,4600.0,50.4442,50.4442,50.3499,50.3756,4600.0
2012-12-04 13:00:00,58.78,58.78,58.74,58.78,19800.0,50.3756,50.3756,50.3413,50.3756,19800.0
2012-12-04 13:05:00,58.77,58.9,58.77,58.9,22800.0,50.367,50.4784,50.367,50.4784,22800.0
2012-12-04 13:10:00,58.9,58.93,58.89,58.93,8100.0,50.4784,50.5042,50.4699,50.5042,8100.0
2012-12-04 13:15:00,58.94,58.99,58.93,58.98,15900.0,50.5127,50.5556,50.5042,50.547,15900.0
2012-12-04 13:20:00,58.97,59.05,58.96,59.03,15100.0,50.5384,50.607,50.5299,50.5899,15100.0
2012-12-04 13:25:00,59.05,59.08,59.02,59.07,23600.0,50.607,50.6327,50.5813,50.6241,23600.0
2012-12-04 13:30:00,59.07,59.08,59.07,59.08,15300.0,50.6241,50.6327,50.6241,50.6327,15300.0
2012-12-04 13:35:00,59.09,59.12,59.06,59.06,29500.0,50.6413,50.667,50.6156,50.6156,29500.0
2012-12-04 13:40:00,59.06,59.13,59.05,59.08,12900.0,50.6156,50.6756,50.607,50.6327,12900.0
2012-12-04 13:45:00,59.05,59.07,59.02,59.07,7700.0,50.607,50.6241,50.5813,50.6241,7700.0
2012-12-04 13:50:00,59.07,59.12,59.07,59.09,26900.0,50.6241,50.667,50.6241,50.6413,26900.0
2012-12-04 13:55:00,59.08,59.14,59.03,59.04,15700.0,50.6327,50.6841,50.5899,50.5984,15700.0
2012-12-04 14:00:00,59.05,59.09,59.03,59.07,11300.0,50.607,50.6413,50.5899,50.6241,11300.0
2012-12-04 14:05:00,59.08,59.11,59.08,59.09,13900.0,50.6327,50.6584,50.6327,50.6413,13900.0
2012-12-04 14:10:00,59.09,59.11,59.08,59.09,13100.0,50.6413,50.6584,50.6327,50.6413,13100.0
2012-12-04 14:15:00,59.1,59.12,59.05,59.09,19000.0,50.6498,50.667,50.607,50.6413,19000.0
2012-12-04 14:20:00,59.1,59.11,59.08,59.08,13500.0,50.6498,50.6584,50.6327,50.6327,13500.0
2012-12-04 14:25:00,59.09,59.09,59.02,59.02,15900.0,50.6413,50.6413,50.5813,50.5813,15900.0
2012-12-04 14:30:00,59.0,59.02,59.0,59.02,17600.0,50.5641,50.5813,50.5641,50.5813,17600.0
2012-12-04 14:35:00,59.01,59.02,59.0,59.0,18300.0,50.5727,50.5813,50.5641,50.5641,18300.0
2012-12-04 14:40:00,59.0,59.05,59.0,59.02,22100.0,50.5641,50.607,50.5641,50.5813,22100.0
2012-12-04 14:45:00,59.03,59.05,59.01,59.01,11400.0,50.5899,50.607,50.5727,50.5727,11400.0
2012-12-04 14:50:00,59.02,59.05,59.01,59.05,13500.0,50.5813,50.607,50.5727,50.607,13500.0
2012-12-04 14:55:00,59.05,59.05,59.01,59.04,10900.0,50.607,50.607,50.5727,50.5984,10900.0
2012-12-04 15:00:00,59.03,59.05,59.02,59.03,14400.0,50.5899,50.607,50.5813,50.5899,14400.0
2012-12-04 15:05:00,59.02,59.09,59.02,59.08,18000.0,50.5813,50.6413,50.5813,50.6327,18000.0
2012-12-04 15:10:00,59.08,59.1,59.07,59.1,19900.0,50.6327,50.6498,50.6241,50.6498,19900.0
2012-12-04 15:15:00,59.1,59.12,59.09,59.11,20800.0,50.6498,50.667,50.6413,50.6584,20800.0
2012-12-04 15:20:00,59.12,59.13,59.07,59.13,34200.0,50.667,50.6756,50.6241,50.6756,34200.0
2012-12-04 15:25:00,59.14,59.18,59.12,59.14,27300.0,50.6841,50.7184,50.667,50.6841,27300.0
2012-12-04 15:30:00,59.15,59.15,59.0,59.01,36900.0,50.6927,50.6927,50.5641,50.5727,36900.0
2012-12-04 15:35:00,59.01,59.06,59.0,59.04,27200.0,50.5727,50.6156,50.5641,50.5984,27200.0
2012-12-04 15:40:00,59.04,59.09,59.0,59.09,36700.0,50.5984,50.6413,50.5641,50.6413,36700.0
2012-12-04 15:45:00,59.09,59.11,59.06,59.07,39400.0,50.6413,50.6584,50.6156,50.6241,39400.0
2012-12-04 15:50:00,59.06,59.07,58.98,59.01,59000.0,50.6156,50.6241,50.547,50.5727,59000.0
2012-12-04 15:55:00,59.02,59.1,59.02,59.02,84500.0,50.5813,50.6498,50.5813,50.5813,84500.0
2012-12-05 09:30:00,59.0,59.24,59.0,59.17,25900.0,50.5641,50.7698,50.5641,50.7098,25900.0
2012-12-05 09:35:00,59.18,59.31,59.16,59.24,11700.0,50.7184,50.8298,50.7013,50.7698,11700.0
2012-12-05 09:40:00,59.23,59.28,59.05,59.27,19000.0,50.7613,50.8041,50.607,50.7955,19000.0
2012-12-05 09:45:00,59.27,59.28,59.1,59.13,10000.0,50.7955,50.8041,50.6498,50.6756,10000.0
2012-12-05 09:50:00,59.13,59.5,59.13,59.19,32500.0,50.6756,50.9927,50.6756,50.727,32500.0
2012-12-05 09:55:00,59.18,59.18,59.11,59.17,15300.0,50.7184,50.7184,50.6584,50.7098,15300.0
2012-12-05 10:00:00,59.18,59.22,59.07,59.1,26900.0,50.7184,50.7527,50.6241,50.6498,26900.0
2012-12-05 10:05:00,59.11,59.22,59.08,59.13,14000.0,50.6584,50.7527,50.6327,50.6756,14000.0
2012-12-05 10:10:00,59.07,59.16,59.05,59.11,8200.0,50.6241,50.7013,50.607,50.6584,8200.0
2012-12-05 10:15:00,59.11,59.17,59.1,59.15,10300.0,50.6584,50.7098,50.6498,50.6927,10300.0
2012-12-05 10:20:00,59.14,59.17,59.08,59.08,39200.0,50.6841,50.7098,50.6327,50.6327,39200.0
2012-12-05 10:25:00,59.1,59.11,59.05,59.05,17700.0,50.6498,50.6584,50.607,50.607,17700.0
2012-12-05 10:30:00,59.06,59.15,59.04,59.1,16700.0,50.6156,50.6927,50.5984,50.6498,16700.0
2012-12-05 10:35:00,59.12,59.13,58.94,58.94,12000.0,50.667,50.6756,50.5127,50.5127,12000.0
2012-12-05 10:40:00,58.94,58.97,58.87,58.91,17300.0,50.5127,50.5384,50.4527,50.487,17300.0
2012-12-05 10:45:00,58.91,58.98,58.86,58.95,16100.0,50.487,50.547,50.4442,50.5213,16100.0
2012-12-05 10:50:00,58.97,59.01,58.93,58.93,17400.0,50.5384,50.5727,50.5042,50.5042,17400.0
2012-12-05 10:55:00,58.92,59.01,58.84,58.99,63000.0,50.4956,50.5727,50.427,50.5556,63000.0
2012-12-05 11:00:00,59.0,59.04,58.96,59.01,22100.0,50.5641,50.5984,50.5299,50.5727,22100.0
2012-12-05 11:05:00,59.02,59.12,59.02,59.05,20900.0,50.5813,50.667,50.5813,50.607,20900.0
2012-12-05 11:10:00,59.06,59.19,59.05,59.11,21600.0,50.6156,50.727,50.607,50.6584,21600.0
2012-12-05 11:15:00,59.13,59.16,59.05,59.05,12100.0,50.6756,50.7013,50.607,50.607,12100.0
2012-12-05 11:20:00,59.04,59.13,59.04,59.12,14200.0,50.5984,50.6756,50.5984,50.667,14200.0
2012-12-05 11:25:00,59.1,59.26,59.1,59.22,17200.0,50.6498,50.787,50.6498,50.7527,17200.0
2012-12-05 11:30:00,59.23,59.31,59.22,59.28,9400.0,50.7613,50.8298,50.7527,50.8041,9400.0
2012-12-05 11:35:00,59.28,59.3,59.22,59.3,8500.0,50.8041,50.8212,50.7527,50.8212,8500.0
2012-12-05 11:40:00,59.28,59.32,59.24,59.29,9900.0,50.8041,50.8384,50.7698,50.8127,9900.0
2012-12-05 11:45:00,59.28,59.3,59.21,59.21,32100.0,50.8041,50.8212,50.7441,50.7441,32100.0
2012-12-05 11:50:00,59.21,59.23,59.15,59.23,21900.0,50.7441,50.7613,50.6927,50.7613,21900.0
2012-12-05 11:55:00,59.26,59.36,59.26,59.34,9000.0,50.787,50.8727,50.787,50.8555,9000.0
2012-12-05 12:00:00,59.33,59.45,59.33,59.44,14600.0,50.847,50.9498,50.847,50.9412,14600.0
2012-12-05 12:05:00,59.45,59.52,59.41,59.51,17200.0,50.9498,51.0098,50.9155,51.0012,17200.0
2012-12-05 12:10:00,59.51,59.51,59.42,59.42,4500.0,51.0012,51.0012,50.9241,50.9241,4500.0
2012-12-05 12:15:00,59.38,59.4,59.35,59.4,5700.0,50.8898,50.9069,50.8641,50.9069,5700.0
2012-12-05 12:20:00,59.4,59.4,59.37,59.38,4300.0,50.9069,50.9069,50.8812,50.8898,4300.0
2012-12-05 12:25:00,59.37,59.38,59.34,59.36,6700.0,50.8812,50.8898,50.8555,50.8727,6700.0
2012-12-05 12:30:00,59.4,59.51,59.36,59.5,26100.0,50.9069,51.0012,50.8727,50.9927,26100.0
2012-12-05 12:35:00,59.51,59.53,59.5,59.53,6800.0,51.0012,51.0184,50.9927,51.0184,6800.0
2012-12-05 12:40:00,59.53,59.59,59.51,59.54,16000.0,51.0184,51.0698,51.0012,51.0269,16000.0
2012-12-05 12:45:00,59.54,59.54,59.49,59.5,11400.0,51.0269,51.0269,50.9841,50.9927,11400.0
2012-12-05 12:50:00,59.5,59.52,59.5,59.51,11000.0,50.9927,51.0098,50.9927,51.0012,11000.0
2012-12-05 12:55:00,59.51,59.53,59.49,59.53,15700.0,51.0012,51.0184,50.9841,51.0184,15700.0
2012-12-05 13:00:00,59.52,59.58,59.52,59.53,11800.0,51.0098,51.0612,51.0098,51.0184,11800.0
2012-12-05 13:05:00,59.53,59.58,59.48,59.58,11100.0,51.0184,51.0612,50.9755,51.0612,11100.0
2012-12-05 13:10:00,59.59,59.62,59.57,59.6,18200.0,51.0698,51.0955,51.0526,51.0784,18200.0
2012-12-05 13:15:00,59.6,59.6,59.52,59.53,17800.0,51.0784,51.0784,51.0098,51.0184,17800.0
2012-12-05 13:20:00,59.55,59.64,59.55,59.6,19900.0,51.0355,51.1126,51.0355,51.0784,19900.0
2012-12-05 13:25:00,59.61,59.68,59.61,59.65,18600.0,51.0869,51.1469,51.0869,51.1212,18600.0
2012-12-05 13:30:00,59.64,59.64,59.56,59.57,9500.0,51.1126,51.1126,51.0441,51.0526,9500.0
2012-12-05 13:35:00,59.58,59.66,59.58,59.63,7400.0,51.0612,51.1298,51.0612,51.1041,7400.0
2012-12-05 13:40:00,59.64,59.64,59.57,59.61,7200.0,51.1126,51.1126,51.0526,51.0869,7200.0
2012-12-05 13:45:00,59.6,59.6,59.54,59.56,9100.0,51.0784,51.0784,51.0269,51.0441,9100.0
2012-12-05 13:50:00,59.57,59.6,59.54,59.59,26900.0,51.0526,51.0784,51.0269,51.0698,26900.0
2012-12-05 13:55:00,59.6,59.6,59.52,59.55,36800.0,51.0784,51.0784,51.0098,51.0355,36800.0
2012-12-05 14:00:00,59.53,59.6,59.52,59.58,26500.0,51.0184,51.0784,51.0098,51.0612,26500.0
2012-12-05 14:05:00,59.58,59.61,59.57,59.61,30000.0,51.0612,51.0869,51.0526,51.0869,30000.0
2012-12-05 14:10:00,59.6,59.61,59.58,59.6,30100.0,51.0784,51.0869,51.0612,51.0784,30100.0
2012-12-05 14:15:00,59.6,59.63,59.59,59.61,19100.0,51.0784,51.1041,51.0698,51.0869,19100.0
2012-12-05 14:20:00,59.61,59.62,59.59,59.61,20200.0,51.0869,51.0955,51.0698,51.0869,20200.0
2012-12-05 14:25:00,59.6,59.63,59.59,59.6,18000.0,51.0784,51.1041,51.0698,51.0784,18000.0
2012-12-05 14:30:00,59.61,59.61,59.58,59.59,26800.0,51.0869,51.0869,51.0612,51.0698,26800.0
2012-12-05 14:35:00,59.59,59.61,59.58,59.6,40900.0,51.0698,51.0869,51.0612,51.0784,40900.0
2012-12-05 14:40:00,59.6,59.61,59.51,59.51,34600.0,51.0784,51.0869,51.0012,51.0012,34600.0
2012-12-05 14:45:00,59.5,59.54,59.49,59.52,18100.0,50.9927,51.0269,50.9841,51.0098,18100.0
2012-12-05 14:50:00,59.52,59.53,59.48,59.5,15300.0,51.0098,51.0184,50.9755,50.9927,15300.0
2012-12-05 14:55:00,59.51,59.51,59.44,59.44,13500.0,51.0012,51.0012,50.9412,50.9412,13500.0
2012-12-05 15:00:00,59.45,59.52,59.44,59.52,13500.0,50.9498,51.0098,50.9412,51.0098,13500.0
2012-12-05 15:05:00,59.51,59.56,59.48,59.52,14700.0,51.0012,51.0441,50.9755,51.0098,14700.0
2012-12-05 15:10:00,59.54,59.57,59.5,59.51,17700.0,51.0269,51.0526,50.9927,51.0012,17700.0
2012-12-05 15:15:00,59.52,59.55,59.48,59.51,14600.0,51.0098,51.0355,50.9755,51.0012,14600.0
2012-12-05 15:20:00,59.5,59.52,59.47,59.51,23900.0,50.9927,51.0098,50.9669,51.0012,23900.0
2012-12-05 15:25:00,59.49,59.5,59.45,59.47,14100.0,50.9841,50.9927,50.9498,50.9669,14100.0
2012-12-05 15:30:00,59.47,59.53,59.45,59.52,22300.0,50.9669,51.0184,50.9498,51.0098,22300.0
2012-12-05 15:35:00,59.51,59.52,59.37,59.38,24400.0,51.0012,51.0098,50.8812,50.8898,24400.0
2012-12-05 15:40:00,59.38,59.44,59.35,59.39,27200.0,50.8898,50.9412,50.8641,50.8984,27200.0
2012-12-05 15:45:00,59.4,59.4,59.28,59.31,40600.0,50.9069,50.9069,50.8041,50.8298,40600.0
2012-12-05 15:50:00,59.32,59.39,59.32,59.37,42100.0,50.8384,50.8984,50.8384,50.8812,42100.0
2012-12-05 15:55:00,59.35,59.36,59.23,59.36,192100.0,50.8641,50.8727,50.7613,50.8727,192100.0
2012-12-06 09:30:00,59.11,59.3,58.47,59.07,43400.0,50.6584,50.8212,50.1099,50.6241,43400.0
2012-12-06 09:35:00,59.09,59.4,59.04,59.33,29200.0,50.6413,50.9069,50.5984,50.847,29200.0
2012-12-06 09:40:00,59.36,59.37,59.19,59.19,25100.0,50.8727,50.8812,50.727,50.727,25100.0
2012-12-06 09:45:00,59.18,59.35,59.15,59.2,34700.0,50.7184,50.8641,50.6927,50.7355,34700.0
2012-12-06 09:50:00,59.2,59.32,59.14,59.16,12300.0,50.7355,50.8384,50.6841,50.7013,12300.0
2012-12-06 09:55:00,59.13,59.23,59.13,59.21,17400.0,50.6756,50.7613,50.6756,50.7441,17400.0
2012-12-06 10:00:00,59.22,59.28,59.14,59.22,26800.0,50.7527,50.8041,50.6841,50.7527,26800.0
2012-12-06 10:05:00,59.17,59.31,59.08,59.09,59500.0,50.7098,50.8298,50.6327,50.6413,59500.0
2012-12-06 10:10:00,59.08,59.22,59.07,59.19,30200.0,50.6327,50.7527,50.6241,50.727,30200.0
2012-12-06 10:15:00,59.19,59.29,59.18,59.24,33000.0,50.727,50.8127,50.7184,50.7698,33000.0
2012-12-06 10:20:00,59.25,59.25,59.14,59.24,7300.0,50.7784,50.7784,50.6841,50.7698,7300.0
2012-12-06 10:25:00,59.24,59.24,59.19,59.2,9800.0,50.7698,50.7698,50.727,50.7355,9800.0
2012-12-06 10:30:00,59.2,59.21,59.1,59.16,10300.0,50.7355,50.7441,50.6498,50.7013,10300.0
2012-12-06 10:35:00,59.16,59.26,59.16,59.26,8100.0,50.7013,50.787,50.7013,50.787,8100.0
2012-12-06 10:40:00,59.26,59.28,59.22,59.26,11900.0,50.787,50.8041,50.7527,50.787,11900.0
2012-12-06 10:45:00,59.25,59.31,59.24,59.27,12200.0,50.7784,50.8298,50.7698,50.7955,12200.0
2012-12-06 10:50:00,59.28,59.31,59.27,59.28,10600.0,50.8041,50.8298,50.7955,50.8041,10600.0
2012-12-06 10:55:00,59.28,59.4,59.28,59.37,15700.0,50.8041,50.9069,50.8041,50.8812,15700.0
2012-12-06 11:00:00,59.39,59.43,59.38,59.43,14200.0,50.8984,50.9327,50.8898,50.9327,14200.0
2012-12-06 11:05:00,59.42,59.43,59.36,59.39,7100.0,50.9241,50.9327,50.8727,50.8984,7100.0
2012-12-06 11:10:00,59.39,59.39,59.32,59.35,9500.0,50.8984,50.8984,50.8384,50.8641,9500.0
2012-12-06 11:15:00,59.35,59.36,59.31,59.36,4900.0,50.8641,50.8727,50.8298,50.8727,4900.0
2012-12-06 11:20:00,59.35,59.36,59.3,59.36,5400.0,50.8641,50.8727,50.8212,50.8727,5400.0
2012-12-06 11:25:00,59.35,59.37,59.34,59.37,5500.0,50.8641,50.8812,50.8555,50.8812,5500.0
2012-12-06 11:30:00,59.36,59.39,59.35,59.36,14400.0,50.8727,50.8984,50.8641,50.8727,14400.0
2012-12-06 11:35:00,59.37,59.39,59.34,59.37,13500.0,50.8812,50.8984,50.8555,50.8812,13500.0
2012-12-06 11:40:00,59.37,59.38,59.32,59.33,14000.0,50.8812,50.8898,50.8384,50.847,14000.0
2012-12-06 11:45:00,59.34,59.34,59.25,59.25,17300.0,50.8555,50.8555,50.7784,50.7784,17300.0
2012-12-06 11:50:00,59.27,59.31,59.26,59.27,7100.0,50.7955,50.8298,50.787,50.7955,7100.0
2012-12-06 11:55:00,59.25,59.26,59.23,59.25,5100.0,50.7784,50.787,50.7613,50.7784,5100.0
2012-12-06 12:00:00,59.26,59.3,59.25,59.26,9200.0,50.787,50.8212,50.7784,50.787,9200.0
2012-12-06 12:05:00,59.25,59.29,59.24,59.25,8600.0,50.7784,50.8127,50.7698,50.7784,8600.0
2012-12-06 12:10:00,59.25,59.27,59.23,59.26,13000.0,50.7784,50.7955,50.7613,50.787,13000.0
2012-12-06 12:15:00,59.28,59.29,59.26,59.26,5900.0,50.8041,50.8127,50.787,50.787,5900.0
2012-12-06 12:20:00,59.26,59.26,59.24,59.25,9200.0,50.787,50.787,50.7698,50.7784,9200.0
2012-12-06 12:25:00,59.25,59.26,59.17,59.17,9300.0,50.7784,50.787,50.7098,50.7098,9300.0
2012-12-06 12:30:00,59.18,59.18,59.16,59.18,7000.0,50.7184,50.7184,50.7013,50.7184,7000.0
2012-12-06 12:35:00,59.16,59.17,59.13,59.16,11500.0,50.7013,50.7098,50.6756,50.7013,11500.0
2012-12-06 12:40:00,59.17,59.17,59.07,59.12,10900.0,50.7098,50.7098,50.6241,50.667,10900.0
2012-12-06 12:45:00,59.13,59.17,59.13,59.15,8900.0,50.6756,50.7098,50.6756,50.6927,8900.0
2012-12-06 12:50:00,59.15,59.15,59.11,59.14,6800.0,50.6927,50.6927,50.6584,50.6841,6800.0
2012-12-06 12:55:00,59.14,59.17,59.12,59.13,6500.0,50.6841,50.7098,50.667,50.6756,6500.0
2012-12-06 13:00:00,59.13,59.17,59.13,59.16,5800.0,50.6756,50.7098,50.6756,50.7013,5800.0
2012-12-06 13:05:00,59.17,59.18,59.13,59.13,10300.0,50.7098,50.7184,50.6756,50.6756,10300.0
2012-12-06 13:10:00,59.13,59.2,59.13,59.2,11000.0,50.6756,50.7355,50.6756,50.7355,11000.0
2012-12-06 13:15:00,59.2,59.3,59.2,59.29,13000.0,50.7355,50.8212,50.7355,50.8127,13000.0
2012-12-06 13:20:00,59.28,59.31,59.28,59.29,6400.0,50.8041,50.8298,50.8041,50.8127,6400.0
2012-12-06 13:25:00,59.28,59.28,59.2,59.2,5800.0,50.8041,50.8041,50.7355,50.7355,5800.0
2012-12-06 13:30:00,59.2,59.25,59.2,59.24,7200.0,50.7355,50.7784,50.7355,50.7698,7200.0
2012-12-06 13:35:00,59.24,59.25,59.21,59.21,8300.0,50.7698,50.7784,50.7441,50.7441,8300.0
2012-12-06 13:40:00,59.22,59.23,59.2,59.22,3400.0,50.7527,50.7613,50.7355,50.7527,3400.0
2012-12-06 13:45:00,59.22,59.23,59.2,59.23,8500.0,50.7527,50.7613,50.7355,50.7613,8500.0
2012-12-06 13:50:00,59.26,59.27,59.24,59.25,8700.0,50.787,50.7955,50.7698,50.7784,8700.0
2012-12-06 13:55:00,59.26,59.28,59.25,59.28,13900.0,50.787,50.8041,50.7784,50.8041,13900.0
2012-12-06 14:00:00,59.28,59.38,59.27,59.37,35800.0,50.8041,50.8898,50.7955,50.8812,35800.0
2012-12-06 14:05:00,59.38,59.43,59.38,59.38,12200.0,50.8898,50.9327,50.8898,50.8898,12200.0
2012-12-06 14:10:00,59.37,59.4,59.34,59.35,10200.0,50.8812,50.9069,50.8555,50.8641,10200.0
2012-12-06 14:15:00,59.36,59.38,59.34,59.35,7600.0,50.8727,50.8898,50.8555,50.8641,7600.0
2012-12-06 14:20:00,59.35,59.38,59.34,59.36,10900.0,50.8641,50.8898,50.8555,50.8727,10900.0
2012-12-06 14:25:00,59.35,59.41,59.35,59.38,9400.0,50.8641,50.9155,50.8641,50.8898,9400.0
2012-12-06 14:30:00,59.38,59.41,59.35,59.38,14100.0,50.8898,50.9155,50.8641,50.8898,14100.0
2012-12-06 14:35:00,59.38,59.38,59.35,59.38,5400.0,50.8898,50.8898,50.8641,50.8898,5400.0
2012-12-06 14:40:00,59.39,59.48,59.39,59.48,25600.0,50.8984,50.9755,50.8984,50.9755,25600.0
2012-12-06 14:45:00,59.48,59.5,59.45,59.48,14400.0,50.9755,50.9927,50.9498,50.9755,14400.0
2012-12-06 14:50:00,59.48,59.53,59.47,59.52,17000.0,50.9755,51.0184,50.9669,51.0098,17000.0
2012-12-06 14:55:00,59.51,59.56,59.49,59.54,31600.0,51.0012,51.0441,50.9841,51.0269,31600.0
2012-12-06 15:00:00,59.55,59.55,59.5,59.5,19700.0,51.0355,51.0355,50.9927,50.9927,19700.0
2012-12-06 15:05:00,59.5,59.55,59.49,59.51,20200.0,50.9927,51.0355,50.9841,51.0012,20200.0
2012-12-06 15:10:00,59.51,59.55,59.49,59.51,28300.0,51.0012,51.0355,50.9841,51.0012,28300.0
2012-12-06 15:15:00,59.51,59.54,59.49,59.51,32300.0,51.0012,51.0269,50.9841,51.0012,32300.0
2012-12-06 15:20:00,59.51,59.56,59.51,59.56,34000.0,51.0012,51.0441,51.0012,51.0441,34000.0
2012-12-06 15:25:00,59.57,59.62,59.56,59.6,26500.0,51.0526,51.0955,51.0441,51.0784,26500.0
2012-12-06 15:30:00,59.6,59.64,59.58,59.63,31600.0,51.0784,51.1126,51.0612,51.1041,31600.0
2012-12-06 15:35:00,59.64,59.71,59.63,59.69,40900.0,51.1126,51.1726,51.1041,51.1555,40900.0
2012-12-06 15:40:00,59.69,59.74,59.68,59.71,45400.0,51.1555,51.1983,51.1469,51.1726,45400.0
2012-12-06 15:45:00,59.71,59.71,59.67,59.7,53200.0,51.1726,51.1726,51.1383,51.1641,53200.0
2012-12-06 15:50:00,59.69,59.75,59.69,59.71,60900.0,51.1555,51.2069,51.1555,51.1726,60900.0
2012-12-06 15:55:00,59.72,59.79,59.71,59.77,70700.0,51.1812,51.2412,51.1726,51.224,70700.0
2012-12-07 09:30:00,59.96,59.96,59.68,59.69,16800.0,51.3869,51.3869,51.1469,51.1555,16800.0
2012-12-07 09:35:00,59.71,59.99,59.7,59.99,63000.0,51.1726,51.4126,51.1641,51.4126,63000.0
2012-12-07 09:40:00,59.92,59.98,59.87,59.95,8900.0,51.3526,51.404,51.3097,51.3783,8900.0
2012-12-07 09:45:00,59.98,59.98,59.88,59.98,7100.0,51.404,51.404,51.3183,51.404,7100.0
2012-12-07 09:50:00,59.96,59.98,59.8,59.83,18100.0,51.3869,51.404,51.2498,51.2755,18100.0
2012-12-07 09:55:00,59.82,59.97,59.79,59.96,10900.0,51.2669,51.3955,51.2412,51.3869,10900.0
2012-12-07 10:00:00,59.92,60.0,59.85,59.98,103100.0,51.3526,51.4212,51.2926,51.404,103100.0
2012-12-07 10:05:00,59.95,60.0,59.9,59.93,79800.0,51.3783,51.4212,51.3355,51.3612,79800.0
2012-12-07 10:10:00,59.92,60.0,59.92,59.99,16900.0,51.3526,51.4212,51.3526,51.4126,16900.0
2012-12-07 10:15:00,59.96,60.24,59.96,60.14,30200.0,51.3869,51.6268,51.3869,51.5411,30200.0
2012-12-07 10:20:00,60.13,60.26,60.13,60.21,11400.0,51.5326,51.644,51.5326,51.6011,11400.0
2012-12-07 10:25:00,60.21,60.24,60.14,60.22,12200.0,51.6011,51.6268,51.5411,51.6097,12200.0
2012-12-07 10:30:00,60.23,60.24,60.08,60.13,17700.0,51.6183,51.6268,51.4897,51.5326,17700.0
2012-12-07 10:35:00,60.13,60.26,60.12,60.26,10000.0,51.5326,51.644,51.524,51.644,10000.0
2012-12-07 10:40:00,60.25,60.31,60.2,60.29,19400.0,51.6354,51.6868,51.5926,51.6697,19400.0
2012-12-07 10:45:00,60.31,60.33,60.25,60.25,14300.0,51.6868,51.704,51.6354,51.6354,14300.0
2012-12-07 10:50:00,60.26,60.3,60.21,60.25,16100.0,51.644,51.6783,51.6011,51.6354,16100.0
2012-12-07 10:55:00,60.24,60.32,60.22,60.28,16000.0,51.6268,51.6954,51.6097,51.6611,16000.0
2012-12-07 11:00:00,60.28,60.35,60.13,60.23,19700.0,51.6611,51.7211,51.5326,51.6183,19700.0
2012-12-07 11:05:00,60.22,60.32,60.21,60.32,17100.0,51.6097,51.6954,51.6011,51.6954,17100.0
2012-12-07 11:10:00,60.31,60.37,60.31,60.35,12800.0,51.6868,51.7383,51.6868,51.7211,12800.0
2012-12-07 11:15:00,60.35,60.43,60.35,60.39,16700.0,51.7211,51.7897,51.7211,51.7554,16700.0
2012-12-07 11:20:00,60.4,60.69,60.39,60.67,41600.0,51.764,52.0125,51.7554,51.9954,41600.0
2012-12-07 11:25:00,60.67,60.75,60.52,60.52,30400.0,51.9954,52.0639,51.8668,51.8668,30400.0
2012-12-07 11:30:00,60.5,60.58,60.4,60.54,29700.0,51.8497,51.9182,51.764,51.884,29700.0
2012-12-07 11:35:00,60.56,60.59,60.48,60.5,12800.0,51.9011,51.9268,51.8325,51.8497,12800.0
2012-12-07 11:40:00,60.49,60.52,60.45,60.49,15700.0,51.8411,51.8668,51.8068,51.8411,15700.0
2012-12-07 11:45:00,60.46,60.49,60.41,60.45,20200.0,51.8154,51.8411,51.7725,51.8068,20200.0
2012-12-07 11:50:00,60.45,60.47,60.29,60.29,19900.0,51.8068,51.824,51.6697,51.6697,19900.0
2012-12-07 11:55:00,60.29,60.3,60.2,60.21,11500.0,51.6697,51.6783,51.5926,51.6011,11500.0
2012-12-07 12:00:00,60.23,60.23,60.19,60.22,20700.0,51.6183,51.6183,51.584,51.6097,20700.0
2012-12-07 12:05:00,60.23,60.3,60.21,60.25,25600.0,51.6183,51.6783,51.6011,51.6354,25600.0
2012-12-07 12:10:00,60.25,60.3,60.24,60.29,18500.0,51.6354,51.6783,51.6268,51.6697,18500.0
2012-12-07 12:15:00,60.28,60.36,60.28,60.3,6000.0,51.6611,51.7297,51.6611,51.6783,6000.0
2012-12-07 12:20:00,60.31,60.31,60.24,60.27,10900.0,51.6868,51.6868,51.6268,51.6526,10900.0
2012-12-07 12:25:00,60.27,60.31,60.26,60.3,6300.0,51.6526,51.6868,51.644,51.6783,6300.0
2012-12-07 12:30:00,60.3,60.31,60.27,60.29,17500.0,51.6783,51.6868,51.6526,51.6697,17500.0
2012-12-07 12:35:00,60.29,60.3,60.24,60.24,7000.0,51.6697,51.6783,51.6268,51.6268,7000.0
2012-12-07 12:40:00,60.26,60.31,60.24,60.31,12600.0,51.644,51.6868,51.6268,51.6868,12600.0
2012-12-07 12:45:00,60.31,60.35,60.29,60.35,5300.0,51.6868,51.7211,51.6697,51.7211,5300.0
2012-12-07 12:50:00,60.34,60.35,60.3,60.3,5900.0,51.7125,51.7211,51.6783,51.6783,5900.0
2012-12-07 12:55:00,60.3,60.41,60.29,60.38,13300.0,51.6783,51.7725,51.6697,51.7468,13300.0
2012-12-07 13:00:00,60.37,60.46,60.37,60.45,14800.0,51.7383,51.8154,51.7383,51.8068,14800.0
2012-12-07 13:05:00,60.44,60.47,60.4,60.4,5800.0,51.7982,51.824,51.764,51.764,5800.0
2012-12-07 13:10:00,60.38,60.43,60.36,60.36,5500.0,51.7468,51.7897,51.7297,51.7297,5500.0
2012-12-07 13:15:00,60.37,60.42,60.36,60.37,6700.0,51.7383,51.7811,51.7297,51.7383,6700.0
2012-12-07 13:20:00,60.37,60.41,60.37,60.41,4400.0,51.7383,51.7725,51.7383,51.7725,4400.0
2012-12-07 13:25:00,60.41,60.49,60.41,60.46,7600.0,51.7725,51.8411,51.7725,51.8154,7600.0
2012-12-07 13:30:00,60.47,60.5,60.45,60.46,7400.0,51.824,51.8497,51.8068,51.8154,7400.0
2012-12-07 13:35:00,60.47,60.55,60.47,60.55,25500.0,51.824,51.8925,51.824,51.8925,25500.0
2012-12-07 13:40:00,60.55,60.57,60.49,60.5,43400.0,51.8925,51.9097,51.8411,51.8497,43400.0
2012-12-07 13:45:00,60.51,60.53,60.49,60.49,11900.0,51.8582,51.8754,51.8411,51.8411,11900.0
2012-12-07 13:50:00,60.49,60.51,60.48,60.48,11800.0,51.8411,51.8582,51.8325,51.8325,11800.0
2012-12-07 13:55:00,60.49,60.5,60.46,60.47,9700.0,51.8411,51.8497,51.8154,51.824,9700.0
2012-12-07 14:00:00,60.47,60.49,60.43,60.49,12700.0,51.824,51.8411,51.7897,51.8411,12700.0
2012-12-07 14:05:00,60.48,60.56,60.47,60.52,19400.0,51.8325,51.9011,51.824,51.8668,19400.0
2012-12-07 14:10:00,60.51,60.53,60.5,60.52,7200.0,51.8582,51.8754,51.8497,51.8668,7200.0
2012-12-07 14:15:00,60.53,60.55,60.46,60.46,10200.0,51.8754,51.8925,51.8154,51.8154,10200.0
2012-12-07 14:20:00,60.46,60.57,60.45,60.57,20900.0,51.8154,51.9097,51.8068,51.9097,20900.0
2012-12-07 14:25:00,60.55,60.6,60.54,60.59,13200.0,51.8925,51.9354,51.884,51.9268,13200.0
2012-12-07 14:30:00,60.57,60.62,60.53,60.59,15900.0,51.9097,51.9525,51.8754,51.9268,15900.0
2012-12-07 14:35:00,60.6,60.63,60.58,60.58,15400.0,51.9354,51.9611,51.9182,51.9182,15400.0
2012-12-07 14:40:00,60.59,60.62,60.58,60.62,29400.0,51.9268,51.9525,51.9182,51.9525,29400.0
2012-12-07 14:45:00,60.63,60.64,60.57,60.58,22700.0,51.9611,51.9697,51.9097,51.9182,22700.0
2012-12-07 14:50:00,60.58,60.61,60.58,60.58,12200.0,51.9182,51.9439,51.9182,51.9182,12200.0
2012-12-07 14:55:00,60.57,60.65,60.56,60.62,15400.0,51.9097,51.9782,51.9011,51.9525,15400.0
2012-12-07 15:00:00,60.6,60.66,60.6,60.61,18500.0,51.9354,51.9868,51.9354,51.9439,18500.0
2012-12-07 15:05:00,60.61,60.64,60.58,60.6,20200.0,51.9439,51.9697,51.9182,51.9354,20200.0
2012-12-07 15:10:00,60.6,60.61,60.56,60.57,24300.0,51.9354,51.9439,51.9011,51.9097,24300.0
2012-12-07 15:15:00,60.57,60.59,60.57,60.58,17000.0,51.9097,51.9268,51.9097,51.9182,17000.0
2012-12-07 15:20:00,60.58,60.61,60.55,60.61,29600.0,51.9182,51.9439,51.8925,51.9439,29600.0
2012-12-07 15:25:00,60.6,60.61,60.55,60.61,26200.0,51.9354,51.9439,51.8925,51.9439,26200.0
2012-12-07 15:30:00,60.6,60.61,60.55,60.59,30500.0,51.9354,51.9439,51.8925,51.9268,30500.0
2012-12-07 15:35:00,60.6,60.61,60.55,60.55,24400.0,51.9354,51.9439,51.8925,51.8925,24400.0
2012-12-07 15:40:00,60.56,60.6,60.56,60.57,35000.0,51.9011,51.9354,51.9011,51.9097,35000.0
2012-12-07 15:45:00,60.57,60.67,60.57,60.63,55500.0,51.9097,51.9954,51.9097,51.9611,55500.0
2012-12-07 15:50:00,60.63,60.65,60.62,60.63,62200.0,51.9611,51.9782,51.9525,51.9611,62200.0
2012-12-07 15:55:00,60.63,60.69,60.59,60.68,68700.0,51.9611,52.0125,51.9268,52.0039,68700.0
2012-12-10 09:30:00,60.86,60.98,60.62,60.84,42400.0,52.1582,52.261,51.9525,52.1411,42400.0
2012-12-10 09:35:00,60.84,60.85,60.54,60.54,16600.0,52.1411,52.1496,51.884,51.884,16600.0
2012-12-10 09:40:00,60.57,60.57,60.41,60.41,11300.0,51.9097,51.9097,51.7725,51.7725,11300.0
2012-12-10 09:45:00,60.42,60.5,60.39,60.43,22400.0,51.7811,51.8497,51.7554,51.7897,22400.0
2012-12-10 09:50:00,60.43,60.49,60.4,60.45,6000.0,51.7897,51.8411,51.764,51.8068,6000.0
2012-12-10 09:55:00,60.45,60.45,60.37,60.4,14100.0,51.8068,51.8068,51.7383,51.764,14100.0
2012-12-10 10:00:00,60.39,60.49,60.37,60.49,5800.0,51.7554,51.8411,51.7383,51.8411,5800.0
2012-12-10 10:05:00,60.5,60.5,60.37,60.38,12900.0,51.8497,51.8497,51.7383,51.7468,12900.0
2012-12-10 10:10:00,60.37,60.43,60.36,60.42,6000.0,51.7383,51.7897,51.7297,51.7811,6000.0
2012-12-10 10:15:00,60.42,60.42,60.37,60.39,19900.0,51.7811,51.7811,51.7383,51.7554,19900.0
2012-12-10 10:20:00,60.4,60.42,60.37,60.42,9100.0,51.764,51.7811,51.7383,51.7811,9100.0
2012-12-10 10:25:00,60.41,60.47,60.38,60.44,16200.0,51.7725,51.824,51.7468,51.7982,16200.0
2012-12-10 10:30:00,60.43,60.47,60.38,60.39,21500.0,51.7897,51.824,51.7468,51.7554,21500.0
2012-12-10 10:35:00,60.39,60.43,60.37,60.42,14700.0,51.7554,51.7897,51.7383,51.7811,14700.0
2012-12-10 10:40:00,60.41,60.43,60.39,60.39,11900.0,51.7725,51.7897,51.7554,51.7554,11900.0
2012-12-10 10:45:00,60.4,60.4,60.27,60.37,20000.0,51.764,51.764,51.6526,51.7383,20000.0
2012-12-10 10:50:00,60.38,60.47,60.37,60.44,9600.0,51.7468,51.824,51.7383,51.7982,9600.0
2012-12-10 10:55:00,60.43,60.5,60.41,60.46,9200.0,51.7897,51.8497,51.7725,51.8154,9200.0
2012-12-10 11:00:00,60.47,60.49,60.37,60.37,10600.0,51.824,51.8411,51.7383,51.7383,10600.0
2012-12-10 11:05:00,60.37,60.38,60.3,60.36,11200.0,51.7383,51.7468,51.6783,51.7297,11200.0
2012-12-10 11:10:00,60.36,60.41,60.34,60.34,7300.0,51.7297,51.7725,51.7125,51.7125,7300.0
2012-12-10 11:15:00,60.36,60.42,60.36,60.4,6800.0,51.7297,51.7811,51.7297,51.764,6800.0
2012-12-10 11:20:00,60.41,60.48,60.41,60.47,9900.0,51.7725,51.8325,51.7725,51.824,9900.0
2012-12-10 11:25:00,60.47,60.5,60.44,60.5,10100.0,51.824,51.8497,51.7982,51.8497,10100.0
2012-12-10 11:30:00,60.48,60.5,60.4,60.4,11000.0,51.8325,51.8497,51.764,51.764,11000.0
2012-12-10 11:35:00,60.4,60.47,60.36,60.42,17300.0,51.764,51.824,51.7297,51.7811,17300.0
2012-12-10 11:40:00,60.4,60.42,60.38,60.41,4400.0,51.764,51.7811,51.7468,51.7725,4400.0
2012-12-10 11:45:00,60.4,60.42,60.37,60.37,8600.0,51.764,51.7811,51.7383,51.7383,8600.0
2012-12-10 11:50:00,60.35,60.35,60.21,60.21,7900.0,51.7211,51.7211,51.6011,51.6011,7900.0
2012-12-10 11:55:00,60.2,60.25,60.18,60.21,13500.0,51.5926,51.6354,51.5754,51.6011,13500.0
2012-12-10 12:00:00,60.22,60.28,60.21,60.22,5900.0,51.6097,51.6611,51.6011,51.6097,5900.0
2012-12-10 12:05:00,60.23,60.27,60.21,60.26,8700.0,51.6183,51.6526,51.6011,51.644,8700.0
2012-12-10 12:10:00,60.23,60.23,60.2,60.22,3400.0,51.6183,51.6183,51.5926,51.6097,3400.0
2012-12-10 12:15:00,60.23,60.27,60.21,60.25,10100.0,51.6183,51.6526,51.6011,51.6354,10100.0
2012-12-10 12:20:00,60.25,60.33,60.25,60.25,3900.0,51.6354,51.704,51.6354,51.6354,3900.0
2012-12-10 12:25:00,60.27,60.29,60.24,60.25,4800.0,51.6526,51.6697,51.6268,51.6354,4800.0
2012-12-10 12:30:00,60.25,60.29,60.23,60.29,6900.0,51.6354,51.6697,51.6183,51.6697,6900.0
2012-12-10 12:35:00,60.3,60.35,60.29,60.31,4200.0,51.6783,51.7211,51.6697,51.6868,4200.0
2012-12-10 12:40:00,60.31,60.33,60.31,60.32,3400.0,51.6868,51.704,51.6868,51.6954,3400.0
2012-12-10 12:45:00,60.31,60.32,60.24,60.25,8300.0,51.6868,51.6954,51.6268,51.6354,8300.0
2012-12-10 12:50:00,60.24,60.24,60.16,60.16,9300.0,51.6268,51.6268,51.5583,51.5583,9300.0
2012-12-10 12:55:00,60.17,60.21,60.16,60.21,6200.0,51.5669,51.6011,51.5583,51.6011,6200.0
2012-12-10 13:00:00,60.22,60.22,60.19,60.2,6600.0,51.6097,51.6097,51.584,51.5926,6600.0
2012-12-10 13:05:00,60.19,60.19,60.11,60.12,28700.0,51.584,51.584,51.5154,51.524,28700.0
2012-12-10 13:10:00,60.12,60.12,60.06,60.07,21500.0,51.524,51.524,51.4726,51.4812,21500.0
2012-12-10 13:15:00,60.07,60.07,59.97,60.07,41600.0,51.4812,51.4812,51.3955,51.4812,41600.0
2012-12-10 13:20:00,60.06,60.07,60.04,60.07,5200.0,51.4726,51.4812,51.4554,51.4812,5200.0
2012-12-10 13:25:00,60.09,60.1,60.05,60.08,12900.0,51.4983,51.5069,51.464,51.4897,12900.0
2012-12-10 13:30:00,60.08,60.08,60.01,60.07,5600.0,51.4897,51.4897,51.4297,51.4812,5600.0
2012-12-10 13:35:00,60.08,60.11,60.08,60.09,4900.0,51.4897,51.5154,51.4897,51.4983,4900.0
2012-12-10 13:40:00,60.09,60.1,60.06,60.1,5700.0,51.4983,51.5069,51.4726,51.5069,5700.0
2012-12-10 13:45:00,60.11,60.13,60.09,60.12,3100.0,51.5154,51.5326,51.4983,51.524,3100.0
2012-12-10 13:50:00,60.12,60.14,60.09,60.1,4800.0,51.524,51.5411,51.4983,51.5069,4800.0
2012-12-10 13:55:00,60.09,60.1,59.97,59.98,18400.0,51.4983,51.5069,51.3955,51.404,18400.0
2012-12-10 14:00:00,59.96,60.04,59.96,60.04,7100.0,51.3869,51.4554,51.3869,51.4554,7100.0
2012-12-10 14:05:00,60.04,60.08,60.03,60.08,9600.0,51.4554,51.4897,51.4469,51.4897,9600.0
2012-12-10 14:10:00,60.08,60.11,60.07,60.09,6600.0,51.4897,51.5154,51.4812,51.4983,6600.0
2012-12-10 14:15:00,60.09,60.12,60.09,60.1,3700.0,51.4983,51.524,51.4983,51.5069,3700.0
2012-12-10 14:20:00,60.1,60.12,60.1,60.1,6500.0,51.5069,51.524,51.5069,51.5069,6500.0
2012-12-10 14:25:00,60.1,60.15,60.1,60.14,6400.0,51.5069,51.5497,51.5069,51.5411,6400.0
2012-12-10 14:30:00,60.12,60.13,60.08,60.08,7900.0,51.524,51.5326,51.4897,51.4897,7900.0
2012-12-10 14:35:00,60.09,60.1,60.02,60.02,7400.0,51.4983,51.5069,51.4383,51.4383,7400.0
2012-12-10 14:40:00,60.0,60.06,59.99,60.04,6200.0,51.4212,51.4726,51.4126,51.4554,6200.0
2012-12-10 14:45:00,60.06,60.09,60.05,60.08,4100.0,51.4726,51.4983,51.464,51.4897,4100.0
2012-12-10 14:50:00,60.07,60.1,60.06,60.08,9200.0,51.4812,51.5069,51.4726,51.4897,9200.0
2012-12-10 14:55:00,60.06,60.11,60.06,60.07,16400.0,51.4726,51.5154,51.4726,51.4812,16400.0
2012-12-10 15:00:00,60.08,60.11,60.08,60.11,8000.0,51.4897,51.5154,51.4897,51.5154,8000.0
2012-12-10 15:05:00,60.1,60.11,60.05,60.07,7600.0,51.5069,51.5154,51.464,51.4812,7600.0
2012-12-10 15:10:00,60.08,60.15,60.08,60.12,9300.0,51.4897,51.5497,51.4897,51.524,9300.0
2012-12-10 15:15:00,60.12,60.14,60.12,60.12,5200.0,51.524,51.5411,51.524,51.524,5200.0
2012-12-10 15:20:00,60.12,60.13,60.1,60.1,9600.0,51.524,51.5326,51.5069,51.5069,9600.0
2012-12-10 15:25:00,60.09,60.12,60.09,60.12,12200.0,51.4983,51.524,51.4983,51.524,12200.0
2012-12-10 15:30:00,60.13,60.2,60.12,60.15,13600.0,51.5326,51.5926,51.524,51.5497,13600.0
2012-12-10 15:35:00,60.16,60.19,60.16,60.16,11200.0,51.5583,51.584,51.5583,51.5583,11200.0
2012-12-10 15:40:00,60.17,60.17,60.13,60.15,16500.0,51.5669,51.5669,51.5326,51.5497,16500.0
2012-12-10 15:45:00,60.16,60.2,60.14,60.14,22100.0,51.5583,51.5926,51.5411,51.5411,22100.0
2012-12-10 15:50:00,60.14,60.14,60.08,60.1,30300.0,51.5411,51.5411,51.4897,51.5069,30300.0
2012-12-10 15:55:00,60.1,60.1,60.01,60.07,136800.0,51.5069,51.5069,51.4297,51.4812,136800.0
2012-12-11 09:30:00,60.15,60.37,60.15,60.27,35400.0,51.5497,51.7383,51.5497,51.6526,35400.0
2012-12-11 09:35:00,60.34,60.46,60.21,60.42,10600.0,51.7125,51.8154,51.6011,51.7811,10600.0
2012-12-11 09:40:00,60.45,60.45,60.33,60.39,4500.0,51.8068,51.8068,51.704,51.7554,4500.0
2012-12-11 09:45:00,60.39,60.45,60.34,60.45,5200.0,51.7554,51.8068,51.7125,51.8068,5200.0
2012-12-11 09:50:00,60.47,60.5,60.43,60.49,8300.0,51.824,51.8497,51.7897,51.8411,8300.0
2012-12-11 09:55:00,60.45,60.5,60.45,60.45,3800.0,51.8068,51.8497,51.8068,51.8068,3800.0
2012-12-11 10:00:00,60.45,60.5,60.4,60.43,12700.0,51.8068,51.8497,51.764,51.7897,12700.0
2012-12-11 10:05:00,60.42,60.48,60.35,60.35,4000.0,51.7811,51.8325,51.7211,51.7211,4000.0
2012-12-11 10:10:00,60.33,60.39,60.32,60.35,7800.0,51.704,51.7554,51.6954,51.7211,7800.0
2012-12-11 10:15:00,60.34,60.41,60.33,60.34,33400.0,51.7125,51.7725,51.704,51.7125,33400.0
2012-12-11 10:20:00,60.34,60.34,60.3,60.31,8400.0,51.7125,51.7125,51.6783,51.6868,8400.0
2012-12-11 10:25:00,60.3,60.3,60.27,60.29,3000.0,51.6783,51.6783,51.6526,51.6697,3000.0
2012-12-11 10:30:00,60.29,60.32,60.28,60.31,5700.0,51.6697,51.6954,51.6611,51.6868,5700.0
2012-12-11 10:35:00,60.32,60.32,60.27,60.3,6600.0,51.6954,51.6954,51.6526,51.6783,6600.0
2012-12-11 10:40:00,60.31,60.39,60.31,60.37,7400.0,51.6868,51.7554,51.6868,51.7383,7400.0
2012-12-11 10:45:00,60.36,60.45,60.36,60.41,6400.0,51.7297,51.8068,51.7297,51.7725,6400.0
2012-12-11 10:50:00,60.43,60.46,60.41,60.41,10800.0,51.7897,51.8154,51.7725,51.7725,10800.0
2012-12-11 10:55:00,60.43,60.43,60.4,60.42,2500.0,51.7897,51.7897,51.764,51.7811,2500.0
2012-12-11 11:00:00,60.41,60.44,60.36,60.38,21900.0,51.7725,51.7982,51.7297,51.7468,21900.0
2012-12-11 11:05:00,60.36,60.47,60.36,60.47,8600.0,51.7297,51.824,51.7297,51.824,8600.0
2012-12-11 11:10:00,60.45,60.5,60.42,60.46,5100.0,51.8068,51.8497,51.7811,51.8154,5100.0
2012-12-11 11:15:00,60.47,60.55,60.47,60.52,9700.0,51.824,51.8925,51.824,51.8668,9700.0
2012-12-11 11:20:00,60.49,60.62,60.49,60.49,30900.0,51.8411,51.9525,51.8411,51.8411,30900.0
2012-12-11 11:25:00,60.49,60.57,60.48,60.53,17400.0,51.8411,51.9097,51.8325,51.8754,17400.0
2012-12-11 11:30:00,60.53,60.6,60.52,60.52,12100.0,51.8754,51.9354,51.8668,51.8668,12100.0
2012-12-11 11:35:00,60.55,60.6,60.55,60.6,3700.0,51.8925,51.9354,51.8925,51.9354,3700.0
2012-12-11 11:40:00,60.6,60.63,60.59,60.59,4100.0,51.9354,51.9611,51.9268,51.9268,4100.0
2012-12-11 11:45:00,60.59,60.62,60.57,60.61,4000.0,51.9268,51.9525,51.9097,51.9439,4000.0
2012-12-11 11:50:00,60.61,60.63,60.55,60.63,6900.0,51.9439,51.9611,51.8925,51.9611,6900.0
2012-12-11 11:55:00,60.63,60.63,60.54,60.58,38100.0,51.9611,51.9611,51.884,51.9182,38100.0
2012-12-11 12:00:00,60.58,60.62,60.43,60.47,20400.0,51.9182,51.9525,51.7897,51.824,20400.0
2012-12-11 12:05:00,60.48,60.53,60.43,60.43,15600.0,51.8325,51.8754,51.7897,51.7897,15600.0
2012-12-11 12:10:00,60.43,60.54,60.43,60.52,6400.0,51.7897,51.884,51.7897,51.8668,6400.0
2012-12-11 12:15:00,60.53,60.53,60.5,60.52,800.0,51.8754,51.8754,51.8497,51.8668,800.0
2012-12-11 12:20:00,60.51,60.59,60.5,60.57,6500.0,51.8582,51.9268,51.8497,51.9097,6500.0
2012-12-11 12:25:00,60.58,60.58,60.55,60.57,2200.0,51.9182,51.9182,51.8925,51.9097,2200.0
2012-12-11 12:30:00,60.56,60.56,60.53,60.54,4500.0,51.9011,51.9011,51.8754,51.884,4500.0
2012-12-11 12:35:00,60.53,60.6,60.53,60.6,8300.0,51.8754,51.9354,51.8754,51.9354,8300.0
2012-12-11 12:40:00,60.6,60.6,60.5,60.58,7700.0,51.9354,51.9354,51.8497,51.9182,7700.0
2012-12-11 12:45:00,60.58,60.58,60.53,60.53,7400.0,51.9182,51.9182,51.8754,51.8754,7400.0
2012-12-11 12:50:00,60.54,60.58,60.54,60.56,4900.0,51.884,51.9182,51.884,51.9011,4900.0
2012-12-11 12:55:00,60.57,60.6,60.53,60.57,5900.0,51.9097,51.9354,51.8754,51.9097,5900.0
2012-12-11 13:00:00,60.59,60.62,60.56,60.62,8500.0,51.9268,51.9525,51.9011,51.9525,8500.0
2012-12-11 13:05:00,60.64,60.64,60.55,60.56,8500.0,51.9697,51.9697,51.8925,51.9011,8500.0
2012-12-11 13:10:00,60.58,60.64,60.57,60.6,5100.0,51.9182,51.9697,51.9097,51.9354,5100.0
2012-12-11 13:15:00,60.6,60.64,60.59,60.63,2900.0,51.9354,51.9697,51.9268,51.9611,2900.0
2012-12-11 13:20:00,60.62,60.63,60.54,60.54,12400.0,51.9525,51.9611,51.884,51.884,12400.0
2012-12-11 13:25:00,60.54,60.58,60.54,60.55,5100.0,51.884,51.9182,51.884,51.8925,5100.0
2012-12-11 13:30:00,60.55,60.59,60.53,60.53,5600.0,51.8925,51.9268,51.8754,51.8754,5600.0
2012-12-11 13:35:00,60.53,60.58,60.53,60.53,7600.0,51.8754,51.9182,51.8754,51.8754,7600.0
2012-12-11 13:40:00,60.56,60.58,60.53,60.55,8600.0,51.9011,51.9182,51.8754,51.8925,8600.0
2012-12-11 13:45:00,60.55,60.59,60.55,60.57,10500.0,51.8925,51.9268,51.8925,51.9097,10500.0
2012-12-11 13:50:00,60.57,60.6,60.55,60.6,2400.0,51.9097,51.9354,51.8925,51.9354,2400.0
2012-12-11 13:55:00,60.6,60.6,60.56,60.59,2600.0,51.9354,51.9354,51.9011,51.9268,2600.0
2012-12-11 14:00:00,60.58,60.61,60.57,60.6,6700.0,51.9182,51.9439,51.9097,51.9354,6700.0
2012-12-11 14:05:00,60.59,60.62,60.58,60.62,8400.0,51.9268,51.9525,51.9182,51.9525,8400.0
2012-12-11 14:10:00,60.62,60.64,60.6,60.64,6500.0,51.9525,51.9697,51.9354,51.9697,6500.0
2012-12-11 14:15:00,60.63,60.64,60.58,60.6,19200.0,51.9611,51.9697,51.9182,51.9354,19200.0
2012-12-11 14:20:00,60.59,60.6,60.58,60.59,4700.0,51.9268,51.9354,51.9182,51.9268,4700.0
2012-12-11 14:25:00,60.57,60.61,60.55,60.56,6400.0,51.9097,51.9439,51.8925,51.9011,6400.0
2012-12-11 14:30:00,60.57,60.57,60.51,60.52,4000.0,51.9097,51.9097,51.8582,51.8668,4000.0
2012-12-11 14:35:00,60.52,60.55,60.51,60.54,8500.0,51.8668,51.8925,51.8582,51.884,8500.0
2012-12-11 14:40:00,60.51,60.55,60.48,60.48,12900.0,51.8582,51.8925,51.8325,51.8325,12900.0
2012-12-11 14:45:00,60.5,60.5,60.45,60.49,9100.0,51.8497,51.8497,51.8068,51.8411,9100.0
2012-12-11 14:50:00,60.48,60.48,60.45,60.46,12700.0,51.8325,51.8325,51.8068,51.8154,12700.0
2012-12-11 14:55:00,60.46,60.47,60.38,60.41,16100.0,51.8154,51.824,51.7468,51.7725,16100.0
2012-12-11 15:00:00,60.43,60.43,60.33,60.36,11000.0,51.7897,51.7897,51.704,51.7297,11000.0
2012-12-11 15:05:00,60.36,60.36,60.24,60.27,24400.0,51.7297,51.7297,51.6268,51.6526,24400.0
2012-12-11 15:10:00,60.27,60.32,60.27,60.27,13900.0,51.6526,51.6954,51.6526,51.6526,13900.0
2012-12-11 15:15:00,60.28,60.29,60.22,60.27,10600.0,51.6611,51.6697,51.6097,51.6526,10600.0
2012-12-11 15:20:00,60.29,60.33,60.24,60.33,11000.0,51.6697,51.704,51.6268,51.704,11000.0
2012-12-11 15:25:00,60.32,60.39,60.27,60.37,7300.0,51.6954,51.7554,51.6526,51.7383,7300.0
2012-12-11 15:30:00,60.37,60.4,60.31,60.36,49400.0,51.7383,51.764,51.6868,51.7297,49400.0
2012-12-11 15:35:00,60.36,60.45,60.33,60.42,11500.0,51.7297,51.8068,51.704,51.7811,11500.0
2012-12-11 15:40:00,60.42,60.45,60.39,60.39,13800.0,51.7811,51.8068,51.7554,51.7554,13800.0
2012-12-11 15:45:00,60.4,60.41,60.36,60.39,18200.0,51.764,51.7725,51.7297,51.7554,18200.0
2012-12-11 15:50:00,60.38,60.41,60.36,60.39,22500.0,51.7468,51.7725,51.7297,51.7554,22500.0
2012-12-11 15:55:00,60.39,60.4,60.3,60.4,77800.0,51.7554,51.764,51.6783,51.764,77800.0
2012-12-12 09:30:00,60.75,60.98,60.57,60.57,29000.0,52.0639,52.261,51.9097,51.9097,29000.0
2012-12-12 09:35:00,60.57,60.6,60.47,60.48,13800.0,51.9097,51.9354,51.824,51.8325,13800.0
2012-12-12 09:40:00,60.47,60.51,60.4,60.44,11500.0,51.824,51.8582,51.764,51.7982,11500.0
2012-12-12 09:45:00,60.46,60.5,60.41,60.44,9400.0,51.8154,51.8497,51.7725,51.7982,9400.0
2012-12-12 09:50:00,60.44,60.49,60.43,60.49,8300.0,51.7982,51.8411,51.7897,51.8411,8300.0
2012-12-12 09:55:00,60.49,60.5,60.45,60.48,25100.0,51.8411,51.8497,51.8068,51.8325,25100.0
2012-12-12 10:00:00,60.48,60.48,60.35,60.41,7300.0,51.8325,51.8325,51.7211,51.7725,7300.0
2012-12-12 10:05:00,60.42,60.44,60.39,60.43,6300.0,51.7811,51.7982,51.7554,51.7897,6300.0
2012-12-12 10:10:00,60.44,60.49,60.41,60.42,8800.0,51.7982,51.8411,51.7725,51.7811,8800.0
2012-12-12 10:15:00,60.41,60.48,60.39,60.47,6100.0,51.7725,51.8325,51.7554,51.824,6100.0
2012-12-12 10:20:00,60.45,60.5,60.45,60.5,12100.0,51.8068,51.8497,51.8068,51.8497,12100.0
2012-12-12 10:25:00,60.5,60.5,60.44,60.48,21800.0,51.8497,51.8497,51.7982,51.8325,21800.0
2012-12-12 10:30:00,60.46,60.48,60.35,60.35,7000.0,51.8154,51.8325,51.7211,51.7211,7000.0
2012-12-12 10:35:00,60.34,60.43,60.33,60.37,22000.0,51.7125,51.7897,51.704,51.7383,22000.0
2012-12-12 10:40:00,60.35,60.36,60.29,60.35,5700.0,51.7211,51.7297,51.6697,51.7211,5700.0
2012-12-12 10:45:00,60.35,60.44,60.34,60.44,6000.0,51.7211,51.7982,51.7125,51.7982,6000.0
2012-12-12 10:50:00,60.44,60.46,60.42,60.44,7300.0,51.7982,51.8154,51.7811,51.7982,7300.0
2012-12-12 10:55:00,60.46,60.49,60.45,60.49,7800.0,51.8154,51.8411,51.8068,51.8411,7800.0
2012-12-12 11:00:00,60.49,60.51,60.47,60.5,41800.0,51.8411,51.8582,51.824,51.8497,41800.0
2012-12-12 11:05:00,60.5,60.59,60.48,60.48,58200.0,51.8497,51.9268,51.8325,51.8325,58200.0
2012-12-12 11:10:00,60.48,60.58,60.48,60.58,26600.0,51.8325,51.9182,51.8325,51.9182,26600.0
2012-12-12 11:15:00,60.58,60.64,60.58,60.63,7100.0,51.9182,51.9697,51.9182,51.9611,7100.0
2012-12-12 11:20:00,60.64,60.69,60.61,60.63,20200.0,51.9697,52.0125,51.9439,51.9611,20200.0
2012-12-12 11:25:00,60.65,60.67,60.63,60.63,14000.0,51.9782,51.9954,51.9611,51.9611,14000.0
2012-12-12 11:30:00,60.64,60.66,60.63,60.66,14400.0,51.9697,51.9868,51.9611,51.9868,14400.0
2012-12-12 11:35:00,60.67,60.68,60.61,60.63,17400.0,51.9954,52.0039,51.9439,51.9611,17400.0
2012-12-12 11:40:00,60.62,60.63,60.6,60.6,15700.0,51.9525,51.9611,51.9354,51.9354,15700.0
2012-12-12 11:45:00,60.61,60.63,60.58,60.6,11300.0,51.9439,51.9611,51.9182,51.9354,11300.0
2012-12-12 11:50:00,60.6,60.61,60.59,60.6,4400.0,51.9354,51.9439,51.9268,51.9354,4400.0
2012-12-12 11:55:00,60.59,60.6,60.5,60.51,5900.0,51.9268,51.9354,51.8497,51.8582,5900.0
2012-12-12 12:00:00,60.51,60.52,60.49,60.52,8100.0,51.8582,51.8668,51.8411,51.8668,8100.0
2012-12-12 12:05:00,60.52,60.55,60.45,60.46,12100.0,51.8668,51.8925,51.8068,51.8154,12100.0
2012-12-12 12:10:00,60.44,60.46,60.42,60.46,4900.0,51.7982,51.8154,51.7811,51.8154,4900.0
2012-12-12 12:15:00,60.46,60.46,60.42,60.43,4700.0,51.8154,51.8154,51.7811,51.7897,4700.0
2012-12-12 12:20:00,60.44,60.44,60.39,60.39,5100.0,51.7982,51.7982,51.7554,51.7554,5100.0
2012-12-12 12:25:00,60.39,60.39,60.33,60.35,8200.0,51.7554,51.7554,51.704,51.7211,8200.0
2012-12-12 12:30:00,60.32,60.57,60.24,60.41,17600.0,51.6954,51.9097,51.6268,51.7725,17600.0
2012-12-12 12:35:00,60.44,60.59,60.38,60.59,15200.0,51.7982,51.9268,51.7468,51.9268,15200.0
2012-12-12 12:40:00,60.58,60.59,60.49,60.54,7300.0,51.9182,51.9268,51.8411,51.884,7300.0
2012-12-12 12:45:00,60.56,60.67,60.54,60.62,13300.0,51.9011,51.9954,51.884,51.9525,13300.0
2012-12-12 12:50:00,60.63,60.76,60.63,60.72,9900.0,51.9611,52.0725,51.9611,52.0382,9900.0
2012-12-12 12:55:00,60.72,60.77,60.7,60.71,7300.0,52.0382,52.0811,52.0211,52.0296,7300.0
2012-12-12 13:00:00,60.72,60.73,60.65,60.65,8800.0,52.0382,52.0468,51.9782,51.9782,8800.0
2012-12-12 13:05:00,60.65,60.71,60.64,60.7,14400.0,51.9782,52.0296,51.9697,52.0211,14400.0
2012-12-12 13:10:00,60.7,60.73,60.7,60.73,25000.0,52.0211,52.0468,52.0211,52.0468,25000.0
2012-12-12 13:15:00,60.73,60.91,60.69,60.84,57800.0,52.0468,52.201,52.0125,52.1411,57800.0
2012-12-12 13:20:00,60.83,60.93,60.83,60.88,12300.0,52.1325,52.2182,52.1325,52.1753,12300.0
2012-12-12 13:25:00,60.87,60.93,60.85,60.9,8200.0,52.1668,52.2182,52.1496,52.1925,8200.0
2012-12-12 13:30:00,60.88,60.94,60.88,60.89,11000.0,52.1753,52.2268,52.1753,52.1839,11000.0
2012-12-12 13:35:00,60.89,60.94,60.88,60.89,6000.0,52.1839,52.2268,52.1753,52.1839,6000.0
2012-12-12 13:40:00,60.9,60.92,60.89,60.92,6900.0,52.1925,52.2096,52.1839,52.2096,6900.0
2012-12-12 13:45:00,60.92,60.92,60.84,60.9,9300.0,52.2096,52.2096,52.1411,52.1925,9300.0
2012-12-12 13:50:00,60.9,60.91,60.86,60.87,8400.0,52.1925,52.201,52.1582,52.1668,8400.0
2012-12-12 13:55:00,60.88,60.89,60.79,60.84,7300.0,52.1753,52.1839,52.0982,52.1411,7300.0
2012-12-12 14:00:00,60.85,60.88,60.81,60.86,8500.0,52.1496,52.1753,52.1153,52.1582,8500.0
2012-12-12 14:05:00,60.84,60.9,60.84,60.9,12300.0,52.1411,52.1925,52.1411,52.1925,12300.0
2012-12-12 14:10:00,60.91,60.91,60.82,60.85,13900.0,52.201,52.201,52.1239,52.1496,13900.0
2012-12-12 14:15:00,60.85,60.85,60.79,60.82,9100.0,52.1496,52.1496,52.0982,52.1239,9100.0
2012-12-12 14:20:00,60.82,60.85,60.75,60.8,7800.0,52.1239,52.1496,52.0639,52.1068,7800.0
2012-12-12 14:25:00,60.79,60.79,60.67,60.68,9800.0,52.0982,52.0982,51.9954,52.0039,9800.0
2012-12-12 14:30:00,60.64,60.7,60.61,60.69,11800.0,51.9697,52.0211,51.9439,52.0125,11800.0
2012-12-12 14:35:00,60.7,60.7,60.61,60.63,19300.0,52.0211,52.0211,51.9439,51.9611,19300.0
2012-12-12 14:40:00,60.62,60.64,60.59,60.62,10600.0,51.9525,51.9697,51.9268,51.9525,10600.0
2012-12-12 14:45:00,60.64,60.69,60.61,60.68,11200.0,51.9697,52.0125,51.9439,52.0039,11200.0
2012-12-12 14:50:00,60.69,60.7,60.62,60.65,10900.0,52.0125,52.0211,51.9525,51.9782,10900.0
2012-12-12 14:55:00,60.62,60.67,60.59,60.64,8200.0,51.9525,51.9954,51.9268,51.9697,8200.0
2012-12-12 15:00:00,60.62,60.64,60.51,60.51,21200.0,51.9525,51.9697,51.8582,51.8582,21200.0
2012-12-12 15:05:00,60.5,60.57,60.5,60.53,13900.0,51.8497,51.9097,51.8497,51.8754,13900.0
2012-12-12 15:10:00,60.54,60.55,60.48,60.5,29600.0,51.884,51.8925,51.8325,51.8497,29600.0
2012-12-12 15:15:00,60.5,60.56,60.5,60.52,19400.0,51.8497,51.9011,51.8497,51.8668,19400.0
2012-12-12 15:20:00,60.52,60.55,60.49,60.52,19300.0,51.8668,51.8925,51.8411,51.8668,19300.0
2012-12-12 15:25:00,60.52,60.57,60.45,60.51,18300.0,51.8668,51.9097,51.8068,51.8582,18300.0
2012-12-12 15:30:00,60.51,60.57,60.49,60.5,15000.0,51.8582,51.9097,51.8411,51.8497,15000.0
2012-12-12 15:35:00,60.5,60.52,60.44,60.44,44900.0,51.8497,51.8668,51.7982,51.7982,44900.0
2012-12-12 15:40:00,60.45,60.5,60.44,60.46,25100.0,51.8068,51.8497,51.7982,51.8154,25100.0
2012-12-12 15:45:00,60.46,60.46,60.32,60.42,38900.0,51.8154,51.8154,51.6954,51.7811,38900.0
2012-12-12 15:50:00,60.42,60.45,60.36,60.38,41000.0,51.7811,51.8068,51.7297,51.7468,41000.0
2012-12-12 15:55:00,60.38,60.41,60.33,60.4,59900.0,51.7468,51.7725,51.704,51.764,59900.0
2012-12-13 09:30:00,60.55,60.55,60.4,60.49,19300.0,51.8925,51.8925,51.764,51.8411,19300.0
2012-12-13 09:35:00,60.55,60.88,60.55,60.88,19800.0,51.8925,52.1753,51.8925,52.1753,19800.0
2012-12-13 09:40:00,60.86,60.87,60.62,60.63,14200.0,52.1582,52.1668,51.9525,51.9611,14200.0
2012-12-13 09:45:00,60.65,60.68,60.62,60.68,3700.0,51.9782,52.0039,51.9525,52.0039,3700.0
2012-12-13 09:50:00,60.7,60.73,60.6,60.62,3400.0,52.0211,52.0468,51.9354,51.9525,3400.0
2012-12-13 09:55:00,60.59,60.64,60.53,60.54,7400.0,51.9268,51.9697,51.8754,51.884,7400.0
2012-12-13 10:00:00,60.52,60.57,60.45,60.57,5800.0,51.8668,51.9097,51.8068,51.9097,5800.0
2012-12-13 10:05:00,60.52,60.61,60.52,60.58,7600.0,51.8668,51.9439,51.8668,51.9182,7600.0
2012-12-13 10:10:00,60.59,60.65,60.5,60.5,12100.0,51.9268,51.9782,51.8497,51.8497,12100.0
2012-12-13 10:15:00,60.5,60.57,60.5,60.55,8900.0,51.8497,51.9097,51.8497,51.8925,8900.0
2012-12-13 10:20:00,60.56,60.62,60.55,60.61,9900.0,51.9011,51.9525,51.8925,51.9439,9900.0
2012-12-13 10:25:00,60.61,60.61,60.57,60.61,4000.0,51.9439,51.9439,51.9097,51.9439,4000.0
2012-12-13 10:30:00,60.61,60.68,60.6,60.63,5600.0,51.9439,52.0039,51.9354,51.9611,5600.0
2012-12-13 10:35:00,60.65,60.72,60.61,60.71,7100.0,51.9782,52.0382,51.9439,52.0296,7100.0
2012-12-13 10:40:00,60.7,60.73,60.64,60.7,7100.0,52.0211,52.0468,51.9697,52.0211,7100.0
2012-12-13 10:45:00,60.71,60.72,60.65,60.66,8300.0,52.0296,52.0382,51.9782,51.9868,8300.0
2012-12-13 10:50:00,60.67,60.67,60.65,60.66,3600.0,51.9954,51.9954,51.9782,51.9868,3600.0
2012-12-13 10:55:00,60.66,60.69,60.64,60.65,9700.0,51.9868,52.0125,51.9697,51.9782,9700.0
2012-12-13 11:00:00,60.65,60.65,60.58,60.58,12200.0,51.9782,51.9782,51.9182,51.9182,12200.0
2012-12-13 11:05:00,60.58,60.58,60.47,60.52,11700.0,51.9182,51.9182,51.824,51.8668,11700.0
2012-12-13 11:10:00,60.52,60.53,60.46,60.46,6400.0,51.8668,51.8754,51.8154,51.8154,6400.0
2012-12-13 11:15:00,60.47,60.51,60.46,60.48,6800.0,51.824,51.8582,51.8154,51.8325,6800.0
2012-12-13 11:20:00,60.46,60.48,60.42,60.44,3600.0,51.8154,51.8325,51.7811,51.7982,3600.0
2012-12-13 11:25:00,60.43,60.47,60.37,60.44,9600.0,51.7897,51.824,51.7383,51.7982,9600.0
2012-12-13 11:30:00,60.44,60.45,60.41,60.42,8200.0,51.7982,51.8068,51.7725,51.7811,8200.0
2012-12-13 11:35:00,60.43,60.49,60.39,60.4,6700.0,51.7897,51.8411,51.7554,51.764,6700.0
2012-12-13 11:40:00,60.39,60.4,60.26,60.26,6600.0,51.7554,51.764,51.644,51.644,6600.0
2012-12-13 11:45:00,60.27,60.29,60.23,60.26,5900.0,51.6526,51.6697,51.6183,51.644,5900.0
2012-12-13 11:50:00,60.25,60.33,60.23,60.32,6900.0,51.6354,51.704,51.6183,51.6954,6900.0
2012-12-13 11:55:00,60.31,60.33,60.29,60.3,6000.0,51.6868,51.704,51.6697,51.6783,6000.0
2012-12-13 12:00:00,60.29,60.31,60.27,60.28,2600.0,51.6697,51.6868,51.6526,51.6611,2600.0
2012-12-13 12:05:00,60.28,60.3,60.25,60.29,6000.0,51.6611,51.6783,51.6354,51.6697,6000.0
2012-12-13 12:10:00,60.29,60.29,60.14,60.17,4800.0,51.6697,51.6697,51.5411,51.5669,4800.0
2012-12-13 12:15:00,60.16,60.27,60.16,60.21,21600.0,51.5583,51.6526,51.5583,51.6011,21600.0
2012-12-13 12:20:00,60.21,60.21,60.09,60.14,16600.0,51.6011,51.6011,51.4983,51.5411,16600.0
2012-12-13 12:25:00,60.16,60.16,60.01,60.01,7800.0,51.5583,51.5583,51.4297,51.4297,7800.0
2012-12-13 12:30:00,60.01,60.08,60.0,60.06,5800.0,51.4297,51.4897,51.4212,51.4726,5800.0
2012-12-13 12:35:00,60.06,60.1,60.05,60.1,9000.0,51.4726,51.5069,51.464,51.5069,9000.0
2012-12-13 12:40:00,60.1,60.11,60.03,60.1,6800.0,51.5069,51.5154,51.4469,51.5069,6800.0
2012-12-13 12:45:00,60.08,60.15,60.07,60.13,6100.0,51.4897,51.5497,51.4812,51.5326,6100.0
2012-12-13 12:50:00,60.13,60.15,60.12,60.15,7900.0,51.5326,51.5497,51.524,51.5497,7900.0
2012-12-13 12:55:00,60.14,60.15,60.11,60.12,6600.0,51.5411,51.5497,51.5154,51.524,6600.0
2012-12-13 13:00:00,60.12,60.17,60.08,60.1,33500.0,51.524,51.5669,51.4897,51.5069,33500.0
2012-12-13 13:05:00,60.08,60.08,59.91,59.97,20300.0,51.4897,51.4897,51.344,51.3955,20300.0
2012-12-13 13:10:00,59.98,60.03,59.94,60.02,10000.0,51.404,51.4469,51.3697,51.4383,10000.0
2012-12-13 13:15:00,60.02,60.08,60.02,60.04,11100.0,51.4383,51.4897,51.4383,51.4554,11100.0
2012-12-13 13:20:00,60.02,60.07,60.0,60.04,3400.0,51.4383,51.4812,51.4212,51.4554,3400.0
2012-12-13 13:25:00,60.04,60.08,60.04,60.08,3500.0,51.4554,51.4897,51.4554,51.4897,3500.0
2012-12-13 13:30:00,60.08,60.08,60.04,60.08,5100.0,51.4897,51.4897,51.4554,51.4897,5100.0
2012-12-13 13:35:00,60.09,60.09,60.04,60.06,5000.0,51.4983,51.4983,51.4554,51.4726,5000.0
2012-12-13 13:40:00,60.06,60.06,60.02,60.02,2300.0,51.4726,51.4726,51.4383,51.4383,2300.0
2012-12-13 13:45:00,60.03,60.03,59.94,59.94,2500.0,51.4469,51.4469,51.3697,51.3697,2500.0
2012-12-13 13:50:00,59.93,59.96,59.91,59.94,4500.0,51.3612,51.3869,51.344,51.3697,4500.0
2012-12-13 13:55:00,59.93,59.98,59.91,59.96,5400.0,51.3612,51.404,51.344,51.3869,5400.0
2012-12-13 14:00:00,60.0,60.01,59.9,59.9,14500.0,51.4212,51.4297,51.3355,51.3355,14500.0
2012-12-13 14:05:00,59.89,59.89,59.83,59.86,3800.0,51.3269,51.3269,51.2755,51.3012,3800.0
2012-12-13 14:10:00,59.84,59.86,59.79,59.82,8200.0,51.284,51.3012,51.2412,51.2669,8200.0
2012-12-13 14:15:00,59.81,59.84,59.79,59.83,4800.0,51.2583,51.284,51.2412,51.2755,4800.0
2012-12-13 14:20:00,59.83,59.87,59.8,59.85,5500.0,51.2755,51.3097,51.2498,51.2926,5500.0
2012-12-13 14:25:00,59.85,59.88,59.83,59.88,4700.0,51.2926,51.3183,51.2755,51.3183,4700.0
2012-12-13 14:30:00,59.86,59.89,59.85,59.88,2100.0,51.3012,51.3269,51.2926,51.3183,2100.0
2012-12-13 14:35:00,59.92,59.92,59.87,59.87,4100.0,51.3526,51.3526,51.3097,51.3097,4100.0
2012-12-13 14:40:00,59.86,59.88,59.83,59.83,6500.0,51.3012,51.3183,51.2755,51.2755,6500.0
2012-12-13 14:45:00,59.85,59.87,59.83,59.85,5100.0,51.2926,51.3097,51.2755,51.2926,5100.0
2012-12-13 14:50:00,59.84,59.87,59.83,59.83,4700.0,51.284,51.3097,51.2755,51.2755,4700.0
2012-12-13 14:55:00,59.81,59.83,59.79,59.8,6200.0,51.2583,51.2755,51.2412,51.2498,6200.0
2012-12-13 15:00:00,59.81,59.86,59.81,59.85,3800.0,51.2583,51.3012,51.2583,51.2926,3800.0
2012-12-13 15:05:00,59.85,59.88,59.85,59.86,7200.0,51.2926,51.3183,51.2926,51.3012,7200.0
2012-12-13 15:10:00,59.86,59.86,59.81,59.83,4000.0,51.3012,51.3012,51.2583,51.2755,4000.0
2012-12-13 15:15:00,59.82,59.83,59.8,59.8,5900.0,51.2669,51.2755,51.2498,51.2498,5900.0
2012-12-13 15:20:00,59.82,59.87,59.82,59.87,3400.0,51.2669,51.3097,51.2669,51.3097,3400.0
2012-12-13 15:25:00,59.85,59.89,59.85,59.87,8100.0,51.2926,51.3269,51.2926,51.3097,8100.0
2012-12-13 15:30:00,59.88,59.94,59.88,59.91,8800.0,51.3183,51.3697,51.3183,51.344,8800.0
2012-12-13 15:35:00,59.91,60.03,59.89,60.03,15000.0,51.344,51.4469,51.3269,51.4469,15000.0
2012-12-13 15:40:00,60.0,60.13,60.0,60.06,18300.0,51.4212,51.5326,51.4212,51.4726,18300.0
2012-12-13 15:45:00,60.05,60.08,60.0,60.05,20400.0,51.464,51.4897,51.4212,51.464,20400.0
2012-12-13 15:50:00,60.04,60.09,60.01,60.08,23000.0,51.4554,51.4983,51.4297,51.4897,23000.0
2012-12-13 15:55:00,60.08,60.08,59.9,59.94,50300.0,51.4897,51.4897,51.3355,51.3697,50300.0
2012-12-14 09:30:00,59.63,60.03,59.63,60.03,19200.0,51.1041,51.4469,51.1041,51.4469,19200.0
2012-12-14 09:35:00,59.98,60.17,59.98,60.14,12900.0,51.404,51.5669,51.404,51.5411,12900.0
2012-12-14 09:40:00,60.15,60.32,60.1,60.17,24600.0,51.5497,51.6954,51.5069,51.5669,24600.0
2012-12-14 09:45:00,60.18,60.4,60.18,60.38,7300.0,51.5754,51.764,51.5754,51.7468,7300.0
2012-12-14 09:50:00,60.41,60.5,60.36,60.38,24400.0,51.7725,51.8497,51.7297,51.7468,24400.0
2012-12-14 09:55:00,60.38,60.44,60.35,60.38,7500.0,51.7468,51.7982,51.7211,51.7468,7500.0
2012-12-14 10:00:00,60.38,60.41,60.33,60.37,12300.0,51.7468,51.7725,51.704,51.7383,12300.0
2012-12-14 10:05:00,60.36,60.36,60.3,60.32,8000.0,51.7297,51.7297,51.6783,51.6954,8000.0
2012-12-14 10:10:00,60.33,60.39,60.27,60.33,12700.0,51.704,51.7554,51.6526,51.704,12700.0
2012-12-14 10:15:00,60.28,60.33,60.26,60.33,6800.0,51.6611,51.704,51.644,51.704,6800.0
2012-12-14 10:20:00,60.3,60.41,60.29,60.41,16800.0,51.6783,51.7725,51.6697,51.7725,16800.0
2012-12-14 10:25:00,60.42,60.46,60.35,60.45,9900.0,51.7811,51.8154,51.7211,51.8068,9900.0
2012-12-14 10:30:00,60.45,60.6,60.45,60.6,37300.0,51.8068,51.9354,51.8068,51.9354,37300.0
2012-12-14 10:35:00,60.58,60.66,60.55,60.66,11900.0,51.9182,51.9868,51.8925,51.9868,11900.0
2012-12-14 10:40:00,60.66,60.67,60.59,60.67,11400.0,51.9868,51.9954,51.9268,51.9954,11400.0
2012-12-14 10:45:00,60.67,60.77,60.67,60.77,8100.0,51.9954,52.0811,51.9954,52.0811,8100.0
2012-12-14 10:50:00,60.77,60.77,60.62,60.64,8300.0,52.0811,52.0811,51.9525,51.9697,8300.0
2012-12-14 10:55:00,60.64,60.67,60.6,60.62,21700.0,51.9697,51.9954,51.9354,51.9525,21700.0
2012-12-14 11:00:00,60.61,60.85,60.57,60.71,51500.0,51.9439,52.1496,51.9097,52.0296,51500.0
2012-12-14 11:05:00,60.7,60.71,60.64,60.68,15100.0,52.0211,52.0296,51.9697,52.0039,15100.0
2012-12-14 11:10:00,60.67,60.7,60.63,60.67,14900.0,51.9954,52.0211,51.9611,51.9954,14900.0
2012-12-14 11:15:00,60.65,60.65,60.57,60.58,8400.0,51.9782,51.9782,51.9097,51.9182,8400.0
2012-12-14 11:20:00,60.57,60.59,60.56,60.59,9400.0,51.9097,51.9268,51.9011,51.9268,9400.0
2012-12-14 11:25:00,60.6,60.66,60.59,60.6,11300.0,51.9354,51.9868,51.9268,51.9354,11300.0
2012-12-14 11:30:00,60.6,60.63,60.56,60.58,9600.0,51.9354,51.9611,51.9011,51.9182,9600.0
2012-12-14 11:35:00,60.58,60.62,60.53,60.58,19900.0,51.9182,51.9525,51.8754,51.9182,19900.0
2012-12-14 11:40:00,60.6,60.64,60.58,60.61,10900.0,51.9354,51.9697,51.9182,51.9439,10900.0
2012-12-14 11:45:00,60.6,60.64,60.55,60.55,6300.0,51.9354,51.9697,51.8925,51.8925,6300.0
2012-12-14 11:50:00,60.57,60.6,60.57,60.6,3900.0,51.9097,51.9354,51.9097,51.9354,3900.0
2012-12-14 11:55:00,60.61,60.68,60.6,60.68,7900.0,51.9439,52.0039,51.9354,52.0039,7900.0
2012-12-14 12:00:00,60.68,60.69,60.6,60.63,8700.0,52.0039,52.0125,51.9354,51.9611,8700.0
2012-12-14 12:05:00,60.62,60.62,60.54,60.56,5900.0,51.9525,51.9525,51.884,51.9011,5900.0
2012-12-14 12:10:00,60.54,60.66,60.52,60.65,21200.0,51.884,51.9868,51.8668,51.9782,21200.0
2012-12-14 12:15:00,60.66,60.69,60.64,60.64,5300.0,51.9868,52.0125,51.9697,51.9697,5300.0
2012-12-14 12:20:00,60.63,60.63,60.58,60.63,8300.0,51.9611,51.9611,51.9182,51.9611,8300.0
2012-12-14 12:25:00,60.64,60.76,60.57,60.76,34000.0,51.9697,52.0725,51.9097,52.0725,34000.0
2012-12-14 12:30:00,60.78,60.78,60.72,60.72,10400.0,52.0896,52.0896,52.0382,52.0382,10400.0
2012-12-14 12:35:00,60.73,60.77,60.72,60.74,7600.0,52.0468,52.0811,52.0382,52.0554,7600.0
2012-12-14 12:40:00,60.75,60.82,60.75,60.79,5900.0,52.0639,52.1239,52.0639,52.0982,5900.0
2012-12-14 12:45:00,60.79,60.85,60.79,60.81,8100.0,52.0982,52.1496,52.0982,52.1153,8100.0
2012-12-14 12:50:00,60.78,60.8,60.74,60.77,5900.0,52.0896,52.1068,52.0554,52.0811,5900.0
2012-12-14 12:55:00,60.78,60.84,60.77,60.81,7900.0,52.0896,52.1411,52.0811,52.1153,7900.0
2012-12-14 13:00:00,60.82,60.86,60.81,60.84,10600.0,52.1239,52.1582,52.1153,52.1411,10600.0
2012-12-14 13:05:00,60.84,60.85,60.81,60.83,7400.0,52.1411,52.1496,52.1153,52.1325,7400.0
2012-12-14 13:10:00,60.81,60.83,60.77,60.82,12000.0,52.1153,52.1325,52.0811,52.1239,12000.0
2012-12-14 13:15:00,60.81,60.82,60.76,60.76,8800.0,52.1153,52.1239,52.0725,52.0725,8800.0
2012-12-14 13:20:00,60.76,60.8,60.76,60.78,9400.0,52.0725,52.1068,52.0725,52.0896,9400.0
2012-12-14 13:25:00,60.77,60.81,60.75,60.8,9200.0,52.0811,52.1153,52.0639,52.1068,9200.0
2012-12-14 13:30:00,60.8,60.85,60.8,60.82,9500.0,52.1068,52.1496,52.1068,52.1239,9500.0
2012-12-14 13:35:00,60.83,60.87,60.81,60.82,9500.0,52.1325,52.1668,52.1153,52.1239,9500.0
2012-12-14 13:40:00,60.83,60.86,60.82,60.84,5600.0,52.1325,52.1582,52.1239,52.1411,5600.0
2012-12-14 13:45:00,60.82,60.9,60.82,60.86,9000.0,52.1239,52.1925,52.1239,52.1582,9000.0
2012-12-14 13:50:00,60.85,60.92,60.85,60.89,9400.0,52.1496,52.2096,52.1496,52.1839,9400.0
2012-12-14 13:55:00,60.89,60.91,60.85,60.91,8100.0,52.1839,52.201,52.1496,52.201,8100.0
2012-12-14 14:00:00,60.91,60.94,60.89,60.93,9300.0,52.201,52.2268,52.1839,52.2182,9300.0
2012-12-14 14:05:00,60.93,60.94,60.88,60.9,12400.0,52.2182,52.2268,52.1753,52.1925,12400.0
2012-12-14 14:10:00,60.91,60.95,60.9,60.95,13500.0,52.201,52.2353,52.1925,52.2353,13500.0
2012-12-14 14:15:00,60.95,61.0,60.95,60.99,19400.0,52.2353,52.2782,52.2353,52.2696,19400.0
2012-12-14 14:20:00,60.99,61.0,60.98,60.98,15700.0,52.2696,52.2782,52.261,52.261,15700.0
2012-12-14 14:25:00,60.99,61.17,60.99,61.05,42700.0,52.2696,52.4239,52.2696,52.321,42700.0
2012-12-14 14:30:00,61.05,61.06,61.01,61.02,12900.0,52.321,52.3296,52.2868,52.2953,12900.0
2012-12-14 14:35:00,61.02,61.03,60.99,61.02,15600.0,52.2953,52.3039,52.2696,52.2953,15600.0
2012-12-14 14:40:00,61.02,61.04,60.97,61.02,17700.0,52.2953,52.3125,52.2525,52.2953,17700.0
2012-12-14 14:45:00,61.01,61.05,61.0,61.04,15600.0,52.2868,52.321,52.2782,52.3125,15600.0
2012-12-14 14:50:00,61.04,61.12,61.02,61.12,12700.0,52.3125,52.381,52.2953,52.381,12700.0
2012-12-14 14:55:00,61.11,61.12,60.97,61.04,20800.0,52.3725,52.381,52.2525,52.3125,20800.0
2012-12-14 15:00:00,61.04,61.05,60.95,60.95,22200.0,52.3125,52.321,52.2353,52.2353,22200.0
2012-12-14 15:05:00,60.95,60.96,60.84,60.85,21900.0,52.2353,52.2439,52.1411,52.1496,21900.0
2012-12-14 15:10:00,60.86,60.97,60.83,60.96,17300.0,52.1582,52.2525,52.1325,52.2439,17300.0
2012-12-14 15:15:00,60.96,60.97,60.91,60.93,14200.0,52.2439,52.2525,52.201,52.2182,14200.0
2012-12-14 15:20:00,60.94,60.98,60.92,60.96,15700.0,52.2268,52.261,52.2096,52.2439,15700.0
2012-12-14 15:25:00,60.96,60.97,60.9,60.94,18300.0,52.2439,52.2525,52.1925,52.2268,18300.0
2012-12-14 15:30:00,60.96,60.98,60.93,60.98,100600.0,52.2439,52.261,52.2182,52.261,100600.0
2012-12-14 15:35:00,60.97,61.01,60.96,60.98,23100.0,52.2525,52.2868,52.2439,52.261,23100.0
2012-12-14 15:40:00,60.98,61.02,60.97,60.98,34500.0,52.261,52.2953,52.2525,52.261,34500.0
2012-12-14 15:45:00,60.98,60.98,60.92,60.92,47800.0,52.261,52.261,52.2096,52.2096,47800.0
2012-12-14 15:50:00,60.92,60.93,60.84,60.93,66900.0,52.2096,52.2182,52.1411,52.2182,66900.0
2012-12-14 15:55:00,60.9,60.95,60.88,60.93,130100.0,52.1925,52.2353,52.1753,52.2182,130100.0
2012-12-17 09:30:00,61.01,61.26,61.01,61.12,47900.0,52.2868,52.501,52.2868,52.381,47900.0
2012-12-17 09:35:00,61.13,61.13,60.9,60.99,12100.0,52.3896,52.3896,52.1925,52.2696,12100.0
2012-12-17 09:40:00,60.99,61.0,60.89,60.98,9000.0,52.2696,52.2782,52.1839,52.261,9000.0
2012-12-17 09:45:00,60.99,61.04,60.92,60.93,6700.0,52.2696,52.3125,52.2096,52.2182,6700.0
2012-12-17 09:50:00,60.95,61.09,60.91,61.08,50600.0,52.2353,52.3553,52.201,52.3467,50600.0
2012-12-17 09:55:00,61.07,61.1,60.97,60.97,24900.0,52.3382,52.3639,52.2525,52.2525,24900.0
2012-12-17 10:00:00,60.96,60.96,60.8,60.81,23500.0,52.2439,52.2439,52.1068,52.1153,23500.0
2012-12-17 10:05:00,60.81,60.84,60.78,60.82,14900.0,52.1153,52.1411,52.0896,52.1239,14900.0
2012-12-17 10:10:00,60.82,60.85,60.75,60.77,10900.0,52.1239,52.1496,52.0639,52.0811,10900.0
2012-12-17 10:15:00,60.77,60.8,60.69,60.78,30600.0,52.0811,52.1068,52.0125,52.0896,30600.0
2012-12-17 10:20:00,60.79,60.81,60.68,60.69,9600.0,52.0982,52.1153,52.0039,52.0125,9600.0
2012-12-17 10:25:00,60.69,60.72,60.59,60.72,25200.0,52.0125,52.0382,51.9268,52.0382,25200.0
2012-12-17 10:30:00,60.71,60.75,60.71,60.75,8000.0,52.0296,52.0639,52.0296,52.0639,8000.0
2012-12-17 10:35:00,60.75,60.85,60.73,60.85,17100.0,52.0639,52.1496,52.0468,52.1496,17100.0
2012-12-17 10:40:00,60.85,60.92,60.84,60.92,8300.0,52.1496,52.2096,52.1411,52.2096,8300.0
2012-12-17 10:45:00,60.88,60.96,60.75,60.96,16700.0,52.1753,52.2439,52.0639,52.2439,16700.0
2012-12-17 10:50:00,60.96,61.01,60.94,60.95,12100.0,52.2439,52.2868,52.2268,52.2353,12100.0
2012-12-17 10:55:00,60.94,60.95,60.9,60.91,11900.0,52.2268,52.2353,52.1925,52.201,11900.0
2012-12-17 11:00:00,60.9,61.02,60.9,60.99,16400.0,52.1925,52.2953,52.1925,52.2696,16400.0
2012-12-17 11:05:00,60.98,61.01,60.96,60.99,12200.0,52.261,52.2868,52.2439,52.2696,12200.0
2012-12-17 11:10:00,61.0,61.04,60.99,61.0,13400.0,52.2782,52.3125,52.2696,52.2782,13400.0
2012-12-17 11:15:00,61.01,61.02,60.9,61.01,21300.0,52.2868,52.2953,52.1925,52.2868,21300.0
2012-12-17 11:20:00,61.02,61.02,60.99,61.01,16500.0,52.2953,52.2953,52.2696,52.2868,16500.0
2012-12-17 11:25:00,61.02,61.03,61.0,61.01,9100.0,52.2953,52.3039,52.2782,52.2868,9100.0
2012-12-17 11:30:00,61.01,61.08,61.0,61.07,8700.0,52.2868,52.3467,52.2782,52.3382,8700.0
2012-12-17 11:35:00,61.07,61.07,61.01,61.03,4400.0,52.3382,52.3382,52.2868,52.3039,4400.0
2012-12-17 11:40:00,61.04,61.17,61.04,61.16,20500.0,52.3125,52.4239,52.3125,52.4153,20500.0
2012-12-17 11:45:00,61.16,61.17,61.08,61.08,11400.0,52.4153,52.4239,52.3467,52.3467,11400.0
2012-12-17 11:50:00,61.06,61.12,61.05,61.1,8500.0,52.3296,52.381,52.321,52.3639,8500.0
2012-12-17 11:55:00,61.11,61.11,61.06,61.08,6700.0,52.3725,52.3725,52.3296,52.3467,6700.0
2012-12-17 12:00:00,61.08,61.12,61.06,61.11,10900.0,52.3467,52.381,52.3296,52.3725,10900.0
2012-12-17 12:05:00,61.1,61.14,61.1,61.11,9500.0,52.3639,52.3982,52.3639,52.3725,9500.0
2012-12-17 12:10:00,61.11,61.12,61.08,61.08,4000.0,52.3725,52.381,52.3467,52.3467,4000.0
2012-12-17 12:15:00,61.09,61.09,61.02,61.03,8000.0,52.3553,52.3553,52.2953,52.3039,8000.0
2012-12-17 12:20:00,61.05,61.1,61.05,61.08,5600.0,52.321,52.3639,52.321,52.3467,5600.0
2012-12-17 12:25:00,61.09,61.09,61.04,61.05,8200.0,52.3553,52.3553,52.3125,52.321,8200.0
2012-12-17 12:30:00,61.04,61.05,61.01,61.02,8000.0,52.3125,52.321,52.2868,52.2953,8000.0
2012-12-17 12:35:00,61.02,61.04,61.0,61.02,11300.0,52.2953,52.3125,52.2782,52.2953,11300.0
2012-12-17 12:40:00,61.03,61.03,60.99,60.99,2200.0,52.3039,52.3039,52.2696,52.2696,2200.0
2012-12-17 12:45:00,60.95,60.96,60.94,60.96,3900.0,52.2353,52.2439,52.2268,52.2439,3900.0
2012-12-17 12:50:00,60.96,60.96,60.85,60.85,15700.0,52.2439,52.2439,52.1496,52.1496,15700.0
2012-12-17 12:55:00,60.85,60.85,60.8,60.81,5400.0,52.1496,52.1496,52.1068,52.1153,5400.0
2012-12-17 13:00:00,60.81,60.82,60.8,60.81,3200.0,52.1153,52.1239,52.1068,52.1153,3200.0
2012-12-17 13:05:00,60.81,60.81,60.79,60.8,4500.0,52.1153,52.1153,52.0982,52.1068,4500.0
2012-12-17 13:10:00,60.8,60.86,60.79,60.84,6300.0,52.1068,52.1582,52.0982,52.1411,6300.0
2012-12-17 13:15:00,60.86,60.86,60.81,60.84,8900.0,52.1582,52.1582,52.1153,52.1411,8900.0
2012-12-17 13:20:00,60.84,60.84,60.79,60.79,4000.0,52.1411,52.1411,52.0982,52.0982,4000.0
2012-12-17 13:25:00,60.79,60.82,60.78,60.82,9300.0,52.0982,52.1239,52.0896,52.1239,9300.0
2012-12-17 13:30:00,60.81,60.82,60.79,60.82,11800.0,52.1153,52.1239,52.0982,52.1239,11800.0
2012-12-17 13:35:00,60.82,60.82,60.79,60.81,8200.0,52.1239,52.1239,52.0982,52.1153,8200.0
2012-12-17 13:40:00,60.81,60.85,60.79,60.83,26700.0,52.1153,52.1496,52.0982,52.1325,26700.0
2012-12-17 13:45:00,60.83,60.86,60.79,60.82,5400.0,52.1325,52.1582,52.0982,52.1239,5400.0
2012-12-17 13:50:00,60.82,60.82,60.76,60.76,5500.0,52.1239,52.1239,52.0725,52.0725,5500.0
2012-12-17 13:55:00,60.76,60.78,60.73,60.78,6800.0,52.0725,52.0896,52.0468,52.0896,6800.0
2012-12-17 14:00:00,60.78,60.86,60.75,60.81,14000.0,52.0896,52.1582,52.0639,52.1153,14000.0
2012-12-17 14:05:00,60.79,60.8,60.77,60.78,8800.0,52.0982,52.1068,52.0811,52.0896,8800.0
2012-12-17 14:10:00,60.78,60.82,60.69,60.82,10100.0,52.0896,52.1239,52.0125,52.1239,10100.0
2012-12-17 14:15:00,60.82,60.92,60.82,60.91,24200.0,52.1239,52.2096,52.1239,52.201,24200.0
2012-12-17 14:20:00,60.9,60.9,60.78,60.81,10400.0,52.1925,52.1925,52.0896,52.1153,10400.0
2012-12-17 14:25:00,60.8,60.8,60.73,60.73,8600.0,52.1068,52.1068,52.0468,52.0468,8600.0
2012-12-17 14:30:00,60.74,60.78,60.72,60.74,10500.0,52.0554,52.0896,52.0382,52.0554,10500.0
2012-12-17 14:35:00,60.74,60.75,60.72,60.75,14100.0,52.0554,52.0639,52.0382,52.0639,14100.0
2012-12-17 14:40:00,60.74,60.74,60.68,60.68,10800.0,52.0554,52.0554,52.0039,52.0039,10800.0
2012-12-17 14:45:00,60.68,60.71,60.67,60.71,9200.0,52.0039,52.0296,51.9954,52.0296,9200.0
2012-12-17 14:50:00,60.7,60.73,60.68,60.73,10800.0,52.0211,52.0468,52.0039,52.0468,10800.0
2012-12-17 14:55:00,60.74,60.77,60.7,60.71,9400.0,52.0554,52.0811,52.0211,52.0296,9400.0
2012-12-17 15:00:00,60.7,60.74,60.66,60.71,9200.0,52.0211,52.0554,51.9868,52.0296,9200.0
2012-12-17 15:05:00,60.71,60.76,60.66,60.74,40300.0,52.0296,52.0725,51.9868,52.0554,40300.0
2012-12-17 15:10:00,60.75,60.75,60.68,60.7,16700.0,52.0639,52.0639,52.0039,52.0211,16700.0
2012-12-17 15:15:00,60.69,60.72,60.65,60.67,18800.0,52.0125,52.0382,51.9782,51.9954,18800.0
2012-12-17 15:20:00,60.67,60.69,60.64,60.65,8100.0,51.9954,52.0125,51.9697,51.9782,8100.0
2012-12-17 15:25:00,60.64,60.68,60.63,60.63,9800.0,51.9697,52.0039,51.9611,51.9611,9800.0
2012-12-17 15:30:00,60.63,60.66,60.63,60.66,13400.0,51.9611,51.9868,51.9611,51.9868,13400.0
2012-12-17 15:35:00,60.66,60.69,60.65,60.68,12400.0,51.9868,52.0125,51.9782,52.0039,12400.0
2012-12-17 15:40:00,60.68,60.71,60.68,60.71,17400.0,52.0039,52.0296,52.0039,52.0296,17400.0
2012-12-17 15:45:00,60.7,60.75,60.68,60.74,19800.0,52.0211,52.0639,52.0039,52.0554,19800.0
2012-12-17 15:50:00,60.74,60.8,60.71,60.8,45400.0,52.0554,52.1068,52.0296,52.1068,45400.0
2012-12-17 15:55:00,60.81,60.87,60.78,60.83,103100.0,52.1153,52.1668,52.0896,52.1325,103100.0
2012-12-18 09:30:00,60.76,60.79,60.65,60.72,18800.0,52.0725,52.0982,51.9782,52.0382,18800.0
2012-12-18 09:35:00,60.75,60.88,60.73,60.88,23000.0,52.0639,52.1753,52.0468,52.1753,23000.0
2012-12-18 09:40:00,60.86,60.98,60.85,60.91,6500.0,52.1582,52.261,52.1496,52.201,6500.0
2012-12-18 09:45:00,60.9,60.94,60.86,60.88,13600.0,52.1925,52.2268,52.1582,52.1753,13600.0
2012-12-18 09:50:00,60.87,60.88,60.75,60.76,37900.0,52.1668,52.1753,52.0639,52.0725,37900.0
2012-12-18 09:55:00,60.78,60.8,60.72,60.75,48700.0,52.0896,52.1068,52.0382,52.0639,48700.0
2012-12-18 10:00:00,60.73,60.79,60.71,60.72,25900.0,52.0468,52.0982,52.0296,52.0382,25900.0
2012-12-18 10:05:00,60.7,60.74,60.66,60.67,10800.0,52.0211,52.0554,51.9868,51.9954,10800.0
2012-12-18 10:10:00,60.69,60.79,60.68,60.79,11000.0,52.0125,52.0982,52.0039,52.0982,11000.0
2012-12-18 10:15:00,60.79,60.8,60.73,60.78,19200.0,52.0982,52.1068,52.0468,52.0896,19200.0
2012-12-18 10:20:00,60.74,60.82,60.73,60.78,11300.0,52.0554,52.1239,52.0468,52.0896,11300.0
2012-12-18 10:25:00,60.77,60.8,60.66,60.7,115100.0,52.0811,52.1068,51.9868,52.0211,115100.0
2012-12-18 10:30:00,60.7,60.8,60.7,60.76,57500.0,52.0211,52.1068,52.0211,52.0725,57500.0
2012-12-18 10:35:00,60.76,60.79,60.75,60.76,16300.0,52.0725,52.0982,52.0639,52.0725,16300.0
2012-12-18 10:40:00,60.77,60.9,60.73,60.89,25900.0,52.0811,52.1925,52.0468,52.1839,25900.0
2012-12-18 10:45:00,60.9,60.9,60.77,60.83,48300.0,52.1925,52.1925,52.0811,52.1325,48300.0
2012-12-18 10:50:00,60.83,60.87,60.77,60.83,34900.0,52.1325,52.1668,52.0811,52.1325,34900.0
2012-12-18 10:55:00,60.84,60.86,60.83,60.83,11500.0,52.1411,52.1582,52.1325,52.1325,11500.0
2012-12-18 11:00:00,60.85,60.87,60.83,60.83,13700.0,52.1496,52.1668,52.1325,52.1325,13700.0
2012-12-18 11:05:00,60.84,60.88,60.83,60.84,11400.0,52.1411,52.1753,52.1325,52.1411,11400.0
2012-12-18 11:10:00,60.84,60.88,60.84,60.86,37500.0,52.1411,52.1753,52.1411,52.1582,37500.0
2012-12-18 11:15:00,60.86,60.88,60.83,60.84,40500.0,52.1582,52.1753,52.1325,52.1411,40500.0
2012-12-18 11:20:00,60.84,60.86,60.82,60.85,23500.0,52.1411,52.1582,52.1239,52.1496,23500.0
2012-12-18 11:25:00,60.84,60.86,60.81,60.84,13400.0,52.1411,52.1582,52.1153,52.1411,13400.0
2012-12-18 11:30:00,60.84,60.86,60.8,60.83,21300.0,52.1411,52.1582,52.1068,52.1325,21300.0
2012-12-18 11:35:00,60.83,60.86,60.8,60.82,16400.0,52.1325,52.1582,52.1068,52.1239,16400.0
2012-12-18 11:40:00,60.82,60.83,60.75,60.79,11000.0,52.1239,52.1325,52.0639,52.0982,11000.0
2012-12-18 11:45:00,60.8,60.85,60.76,60.84,4700.0,52.1068,52.1496,52.0725,52.1411,4700.0
2012-12-18 11:50:00,60.82,60.83,60.82,60.83,2100.0,52.1239,52.1325,52.1239,52.1325,2100.0
2012-12-18 11:55:00,60.83,60.85,60.8,60.84,23600.0,52.1325,52.1496,52.1068,52.1411,23600.0
2012-12-18 12:00:00,60.83,60.85,60.82,60.84,7600.0,52.1325,52.1496,52.1239,52.1411,7600.0
2012-12-18 12:05:00,60.84,60.85,60.82,60.83,8900.0,52.1411,52.1496,52.1239,52.1325,8900.0
2012-12-18 12:10:00,60.83,60.84,60.81,60.81,5700.0,52.1325,52.1411,52.1153,52.1153,5700.0
2012-12-18 12:15:00,60.81,60.85,60.81,60.84,9700.0,52.1153,52.1496,52.1153,52.1411,9700.0
2012-12-18 12:20:00,60.83,60.85,60.82,60.82,12600.0,52.1325,52.1496,52.1239,52.1239,12600.0
2012-12-18 12:25:00,60.82,60.84,60.81,60.81,3300.0,52.1239,52.1411,52.1153,52.1153,3300.0
2012-12-18 12:30:00,60.83,60.83,60.79,60.8,6800.0,52.1325,52.1325,52.0982,52.1068,6800.0
2012-12-18 12:35:00,60.8,60.9,60.79,60.87,32600.0,52.1068,52.1925,52.0982,52.1668,32600.0
2012-12-18 12:40:00,60.87,60.9,60.84,60.86,65500.0,52.1668,52.1925,52.1411,52.1582,65500.0
2012-12-18 12:45:00,60.87,60.87,60.8,60.83,29100.0,52.1668,52.1668,52.1068,52.1325,29100.0
2012-12-18 12:50:00,60.83,60.84,60.79,60.83,13100.0,52.1325,52.1411,52.0982,52.1325,13100.0
2012-12-18 12:55:00,60.83,60.84,60.82,60.82,15200.0,52.1325,52.1411,52.1239,52.1239,15200.0
2012-12-18 13:00:00,60.82,60.84,60.82,60.84,7800.0,52.1239,52.1411,52.1239,52.1411,7800.0
2012-12-18 13:05:00,60.84,60.86,60.82,60.84,13800.0,52.1411,52.1582,52.1239,52.1411,13800.0
2012-12-18 13:10:00,60.84,60.85,60.83,60.83,29000.0,52.1411,52.1496,52.1325,52.1325,29000.0
2012-12-18 13:15:00,60.84,60.85,60.82,60.83,8200.0,52.1411,52.1496,52.1239,52.1325,8200.0
2012-12-18 13:20:00,60.83,60.89,60.83,60.88,7900.0,52.1325,52.1839,52.1325,52.1753,7900.0
2012-12-18 13:25:00,60.87,60.87,60.83,60.86,8800.0,52.1668,52.1668,52.1325,52.1582,8800.0
2012-12-18 13:30:00,60.85,60.9,60.82,60.89,7800.0,52.1496,52.1925,52.1239,52.1839,7800.0
2012-12-18 13:35:00,60.9,60.9,60.89,60.9,8100.0,52.1925,52.1925,52.1839,52.1925,8100.0
2012-12-18 13:40:00,60.89,60.96,60.89,60.95,12100.0,52.1839,52.2439,52.1839,52.2353,12100.0
2012-12-18 13:45:00,60.94,60.97,60.94,60.97,4200.0,52.2268,52.2525,52.2268,52.2525,4200.0
2012-12-18 13:50:00,60.96,60.97,60.94,60.95,4300.0,52.2439,52.2525,52.2268,52.2353,4300.0
2012-12-18 13:55:00,60.95,60.98,60.95,60.98,6600.0,52.2353,52.261,52.2353,52.261,6600.0
2012-12-18 14:00:00,60.97,61.0,60.97,60.98,7300.0,52.2525,52.2782,52.2525,52.261,7300.0
2012-12-18 14:05:00,60.98,61.0,60.97,61.0,7700.0,52.261,52.2782,52.2525,52.2782,7700.0
2012-12-18 14:10:00,60.99,61.01,60.98,60.99,12400.0,52.2696,52.2868,52.261,52.2696,12400.0
2012-12-18 14:15:00,60.99,60.99,60.96,60.99,6800.0,52.2696,52.2696,52.2439,52.2696,6800.0
2012-12-18 14:20:00,60.99,61.01,60.97,60.98,64900.0,52.2696,52.2868,52.2525,52.261,64900.0
2012-12-18 14:25:00,60.98,61.03,60.97,60.98,18700.0,52.261,52.3039,52.2525,52.261,18700.0
2012-12-18 14:30:00,60.97,60.99,60.95,60.95,7400.0,52.2525,52.2696,52.2353,52.2353,7400.0
2012-12-18 14:35:00,60.94,60.99,60.92,60.98,8900.0,52.2268,52.2696,52.2096,52.261,8900.0
2012-12-18 14:40:00,60.99,61.0,60.97,61.0,7300.0,52.2696,52.2782,52.2525,52.2782,7300.0
2012-12-18 14:45:00,60.99,61.01,60.96,60.99,7300.0,52.2696,52.2868,52.2439,52.2696,7300.0
2012-12-18 14:50:00,60.99,60.99,60.97,60.98,6100.0,52.2696,52.2696,52.2525,52.261,6100.0
2012-12-18 14:55:00,60.99,60.99,60.92,60.93,9000.0,52.2696,52.2696,52.2096,52.2182,9000.0
2012-12-18 15:00:00,60.94,60.96,60.91,60.95,19100.0,52.2268,52.2439,52.201,52.2353,19100.0
2012-12-18 15:05:00,60.95,61.0,60.91,60.91,30500.0,52.2353,52.2782,52.201,52.201,30500.0
2012-12-18 15:10:00,60.91,60.97,60.91,60.97,54100.0,52.201,52.2525,52.201,52.2525,54100.0
2012-12-18 15:15:00,60.97,60.99,60.92,60.98,17300.0,52.2525,52.2696,52.2096,52.261,17300.0
2012-12-18 15:20:00,60.98,61.03,60.96,60.96,16700.0,52.261,52.3039,52.2439,52.2439,16700.0
2012-12-18 15:25:00,60.96,60.98,60.91,60.91,7000.0,52.2439,52.261,52.201,52.201,7000.0
2012-12-18 15:30:00,60.91,60.91,60.86,60.89,16700.0,52.201,52.201,52.1582,52.1839,16700.0
2012-12-18 15:35:00,60.9,60.93,60.89,60.92,10000.0,52.1925,52.2182,52.1839,52.2096,10000.0
2012-12-18 15:40:00,60.91,60.94,60.81,60.82,21900.0,52.201,52.2268,52.1153,52.1239,21900.0
2012-12-18 15:45:00,60.81,60.87,60.8,60.87,40500.0,52.1153,52.1668,52.1068,52.1668,40500.0
2012-12-18 15:50:00,60.87,60.87,60.82,60.85,56600.0,52.1668,52.1668,52.1239,52.1496,56600.0
2012-12-18 15:55:00,60.85,60.92,60.84,60.91,113000.0,52.1496,52.2096,52.1411,52.201,113000.0
2012-12-19 09:30:00,60.86,60.9,59.71,60.51,28600.0,52.1582,52.1925,51.1726,51.8582,28600.0
2012-12-19 09:35:00,60.58,61.02,60.55,60.83,39800.0,51.9182,52.2953,51.8925,52.1325,39800.0
2012-12-19 09:40:00,60.84,60.91,60.59,60.85,12000.0,52.1411,52.201,51.9268,52.1496,12000.0
2012-12-19 09:45:00,60.84,60.96,60.7,60.87,43500.0,52.1411,52.2439,52.0211,52.1668,43500.0
2012-12-19 09:50:00,60.86,60.96,60.86,60.92,13400.0,52.1582,52.2439,52.1582,52.2096,13400.0
2012-12-19 09:55:00,60.91,60.95,60.84,60.85,15800.0,52.201,52.2353,52.1411,52.1496,15800.0
2012-12-19 10:00:00,60.87,60.96,60.8,60.88,16000.0,52.1668,52.2439,52.1068,52.1753,16000.0
2012-12-19 10:05:00,60.87,60.88,60.8,60.85,12200.0,52.1668,52.1753,52.1068,52.1496,12200.0
2012-12-19 10:10:00,60.84,60.88,60.81,60.88,10300.0,52.1411,52.1753,52.1153,52.1753,10300.0
2012-12-19 10:15:00,60.88,60.88,60.8,60.85,11100.0,52.1753,52.1753,52.1068,52.1496,11100.0
2012-12-19 10:20:00,60.85,60.86,60.78,60.8,20500.0,52.1496,52.1582,52.0896,52.1068,20500.0
2012-12-19 10:25:00,60.8,60.87,60.79,60.86,19300.0,52.1068,52.1668,52.0982,52.1582,19300.0
2012-12-19 10:30:00,60.87,60.95,60.86,60.93,49000.0,52.1668,52.2353,52.1582,52.2182,49000.0
2012-12-19 10:35:00,60.92,61.0,60.91,60.98,15200.0,52.2096,52.2782,52.201,52.261,15200.0
2012-12-19 10:40:00,60.98,61.0,60.98,60.99,18400.0,52.261,52.2782,52.261,52.2696,18400.0
2012-12-19 10:45:00,60.98,61.01,60.95,61.0,42700.0,52.261,52.2868,52.2353,52.2782,42700.0
2012-12-19 10:50:00,60.99,61.0,60.96,60.99,14500.0,52.2696,52.2782,52.2439,52.2696,14500.0
2012-12-19 10:55:00,60.99,60.99,60.83,60.84,13700.0,52.2696,52.2696,52.1325,52.1411,13700.0
2012-12-19 11:00:00,60.83,60.9,60.81,60.87,9300.0,52.1325,52.1925,52.1153,52.1668,9300.0
2012-12-19 11:05:00,60.87,60.93,60.86,60.9,17800.0,52.1668,52.2182,52.1582,52.1925,17800.0
2012-12-19 11:10:00,60.9,60.94,60.89,60.91,15300.0,52.1925,52.2268,52.1839,52.201,15300.0
2012-12-19 11:15:00,60.91,60.93,60.9,60.92,14500.0,52.201,52.2182,52.1925,52.2096,14500.0
2012-12-19 11:20:00,60.91,60.96,60.87,60.92,18500.0,52.201,52.2439,52.1668,52.2096,18500.0
2012-12-19 11:25:00,60.91,60.98,60.9,60.96,12900.0,52.201,52.261,52.1925,52.2439,12900.0
2012-12-19 11:30:00,60.96,60.99,60.95,60.99,12000.0,52.2439,52.2696,52.2353,52.2696,12000.0
2012-12-19 11:35:00,60.99,61.0,60.97,61.0,9800.0,52.2696,52.2782,52.2525,52.2782,9800.0
2012-12-19 11:40:00,61.0,61.0,60.98,60.99,13700.0,52.2782,52.2782,52.261,52.2696,13700.0
2012-12-19 11:45:00,60.99,61.0,60.96,60.96,9200.0,52.2696,52.2782,52.2439,52.2439,9200.0
2012-12-19 11:50:00,60.97,61.0,60.96,60.97,12800.0,52.2525,52.2782,52.2439,52.2525,12800.0
2012-12-19 11:55:00,60.98,61.06,60.98,61.02,35800.0,52.261,52.3296,52.261,52.2953,35800.0
2012-12-19 12:00:00,61.02,61.05,61.0,61.01,19500.0,52.2953,52.321,52.2782,52.2868,19500.0
2012-12-19 12:05:00,61.01,61.05,61.0,61.04,18200.0,52.2868,52.321,52.2782,52.3125,18200.0
2012-12-19 12:10:00,61.04,61.05,61.0,61.05,12800.0,52.3125,52.321,52.2782,52.321,12800.0
2012-12-19 12:15:00,61.04,61.05,60.96,60.96,27400.0,52.3125,52.321,52.2439,52.2439,27400.0
2012-12-19 12:20:00,60.94,60.99,60.93,60.97,14800.0,52.2268,52.2696,52.2182,52.2525,14800.0
2012-12-19 12:25:00,60.97,61.0,60.96,61.0,12600.0,52.2525,52.2782,52.2439,52.2782,12600.0
2012-12-19 12:30:00,60.99,61.0,60.91,60.95,13600.0,52.2696,52.2782,52.201,52.2353,13600.0
2012-12-19 12:35:00,60.95,60.98,60.95,60.97,7900.0,52.2353,52.261,52.2353,52.2525,7900.0
2012-12-19 12:40:00,60.97,61.04,60.96,61.04,22100.0,52.2525,52.3125,52.2439,52.3125,22100.0
2012-12-19 12:45:00,61.05,61.06,60.95,60.97,22100.0,52.321,52.3296,52.2353,52.2525,22100.0
2012-12-19 12:50:00,60.97,61.04,60.97,61.03,18800.0,52.2525,52.3125,52.2525,52.3039,18800.0
2012-12-19 12:55:00,61.02,61.04,60.98,61.02,24100.0,52.2953,52.3125,52.261,52.2953,24100.0
2012-12-19 13:00:00,61.02,61.05,61.01,61.04,22700.0,52.2953,52.321,52.2868,52.3125,22700.0
2012-12-19 13:05:00,61.05,61.05,60.99,61.05,20400.0,52.321,52.321,52.2696,52.321,20400.0
2012-12-19 13:10:00,61.06,61.06,60.99,61.03,18200.0,52.3296,52.3296,52.2696,52.3039,18200.0
2012-12-19 13:15:00,61.03,61.04,60.91,60.98,11800.0,52.3039,52.3125,52.201,52.261,11800.0
2012-12-19 13:20:00,60.97,60.98,60.95,60.96,12600.0,52.2525,52.261,52.2353,52.2439,12600.0
2012-12-19 13:25:00,60.97,60.98,60.95,60.97,13400.0,52.2525,52.261,52.2353,52.2525,13400.0
2012-12-19 13:30:00,60.97,60.97,60.91,60.95,16300.0,52.2525,52.2525,52.201,52.2353,16300.0
2012-12-19 13:35:00,60.95,60.95,60.86,60.87,9300.0,52.2353,52.2353,52.1582,52.1668,9300.0
2012-12-19 13:40:00,60.88,60.94,60.85,60.85,12200.0,52.1753,52.2268,52.1496,52.1496,12200.0
2012-12-19 13:45:00,60.86,60.86,60.76,60.79,14200.0,52.1582,52.1582,52.0725,52.0982,14200.0
2012-12-19 13:50:00,60.79,60.8,60.75,60.78,11000.0,52.0982,52.1068,52.0639,52.0896,11000.0
2012-12-19 13:55:00,60.79,60.86,60.78,60.82,14700.0,52.0982,52.1582,52.0896,52.1239,14700.0
2012-12-19 14:00:00,60.82,60.82,60.62,60.7,40800.0,52.1239,52.1239,51.9525,52.0211,40800.0
2012-12-19 14:05:00,60.69,60.78,60.68,60.72,28800.0,52.0125,52.0896,52.0039,52.0382,28800.0
2012-12-19 14:10:00,60.7,60.79,60.66,60.69,17000.0,52.0211,52.0982,51.9868,52.0125,17000.0
2012-12-19 14:15:00,60.7,60.76,60.65,60.71,19200.0,52.0211,52.0725,51.9782,52.0296,19200.0
2012-12-19 14:20:00,60.72,60.75,60.67,60.67,23300.0,52.0382,52.0639,51.9954,51.9954,23300.0
2012-12-19 14:25:00,60.67,60.73,60.64,60.69,14800.0,51.9954,52.0468,51.9697,52.0125,14800.0
2012-12-19 14:30:00,60.68,60.68,60.65,60.65,17600.0,52.0039,52.0039,51.9782,51.9782,17600.0
2012-12-19 14:35:00,60.66,60.66,60.6,60.62,22600.0,51.9868,51.9868,51.9354,51.9525,22600.0
2012-12-19 14:40:00,60.62,60.63,60.48,60.49,40600.0,51.9525,51.9611,51.8325,51.8411,40600.0
2012-12-19 14:45:00,60.49,60.54,60.41,60.42,34300.0,51.8411,51.884,51.7725,51.7811,34300.0
2012-12-19 14:50:00,60.43,60.58,60.42,60.58,30900.0,51.7897,51.9182,51.7811,51.9182,30900.0
2012-12-19 14:55:00,60.58,60.65,60.58,60.65,36200.0,51.9182,51.9782,51.9182,51.9782,36200.0
2012-12-19 15:00:00,60.65,60.65,60.61,60.61,20700.0,51.9782,51.9782,51.9439,51.9439,20700.0
2012-12-19 15:05:00,60.61,60.64,60.58,60.59,17700.0,51.9439,51.9697,51.9182,51.9268,17700.0
2012-12-19 15:10:00,60.59,60.62,60.51,60.51,18000.0,51.9268,51.9525,51.8582,51.8582,18000.0
2012-12-19 15:15:00,60.51,60.53,60.47,60.5,29000.0,51.8582,51.8754,51.824,51.8497,29000.0
2012-12-19 15:20:00,60.49,60.54,60.49,60.5,59600.0,51.8411,51.884,51.8411,51.8497,59600.0
2012-12-19 15:25:00,60.5,60.53,60.45,60.52,27800.0,51.8497,51.8754,51.8068,51.8668,27800.0
2012-12-19 15:30:00,60.53,60.61,60.53,60.61,17000.0,51.8754,51.9439,51.8754,51.9439,17000.0
2012-12-19 15:35:00,60.62,60.71,60.62,60.7,26600.0,51.9525,52.0296,51.9525,52.0211,26600.0
2012-12-19 15:40:00,60.7,60.71,60.6,60.61,25400.0,52.0211,52.0296,51.9354,51.9439,25400.0
2012-12-19 15:45:00,60.6,60.61,60.48,60.48,33000.0,51.9354,51.9439,51.8325,51.8325,33000.0
2012-12-19 15:50:00,60.48,60.49,60.37,60.4,49100.0,51.8325,51.8411,51.7383,51.764,49100.0
2012-12-19 15:55:00,60.41,60.41,60.31,60.34,115000.0,51.7725,51.7725,51.6868,51.7125,115000.0
2012-12-20 09:30:00,60.5,60.5,60.09,60.09,44400.0,51.8497,51.8497,51.4983,51.4983,44400.0
2012-12-20 09:35:00,60.15,60.2,59.73,59.77,25300.0,51.5497,51.5926,51.1898,51.224,25300.0
2012-12-20 09:40:00,59.74,59.95,59.74,59.9,45500.0,51.1983,51.3783,51.1983,51.3355,45500.0
2012-12-20 09:45:00,59.88,59.91,59.81,59.89,31200.0,51.3183,51.344,51.2583,51.3269,31200.0
2012-12-20 09:50:00,59.92,59.98,59.84,59.85,19500.0,51.3526,51.404,51.284,51.2926,19500.0
2012-12-20 09:55:00,59.85,59.85,59.64,59.72,28100.0,51.2926,51.2926,51.1126,51.1812,28100.0
2012-12-20 10:00:00,59.74,59.86,59.7,59.74,33100.0,51.1983,51.3012,51.1641,51.1983,33100.0
2012-12-20 10:05:00,59.75,59.82,59.72,59.74,23100.0,51.2069,51.2669,51.1812,51.1983,23100.0
2012-12-20 10:10:00,59.75,59.77,59.62,59.63,32300.0,51.2069,51.224,51.0955,51.1041,32300.0
2012-12-20 10:15:00,59.63,59.67,59.59,59.63,30300.0,51.1041,51.1383,51.0698,51.1041,30300.0
2012-12-20 10:20:00,59.63,59.64,59.56,59.62,24900.0,51.1041,51.1126,51.0441,51.0955,24900.0
2012-12-20 10:25:00,59.62,59.66,59.58,59.59,22800.0,51.0955,51.1298,51.0612,51.0698,22800.0
2012-12-20 10:30:00,59.58,59.61,59.52,59.61,21600.0,51.0612,51.0869,51.0098,51.0869,21600.0
2012-12-20 10:35:00,59.61,59.67,59.6,59.6,19400.0,51.0869,51.1383,51.0784,51.0784,19400.0
2012-12-20 10:40:00,59.61,59.68,59.59,59.67,24300.0,51.0869,51.1469,51.0698,51.1383,24300.0
2012-12-20 10:45:00,59.65,59.66,59.55,59.55,23700.0,51.1212,51.1298,51.0355,51.0355,23700.0
2012-12-20 10:50:00,59.55,59.56,59.49,59.51,19900.0,51.0355,51.0441,50.9841,51.0012,19900.0
2012-12-20 10:55:00,59.51,59.54,59.47,59.47,30300.0,51.0012,51.0269,50.9669,50.9669,30300.0
2012-12-20 11:00:00,59.49,59.76,59.48,59.74,33800.0,50.9841,51.2155,50.9755,51.1983,33800.0
2012-12-20 11:05:00,59.73,59.77,59.63,59.68,17400.0,51.1898,51.224,51.1041,51.1469,17400.0
2012-12-20 11:10:00,59.68,59.7,59.59,59.6,32100.0,51.1469,51.1641,51.0698,51.0784,32100.0
2012-12-20 11:15:00,59.58,59.64,59.58,59.62,16600.0,51.0612,51.1126,51.0612,51.0955,16600.0
2012-12-20 11:20:00,59.62,59.66,59.58,59.6,16400.0,51.0955,51.1298,51.0612,51.0784,16400.0
2012-12-20 11:25:00,59.6,59.63,59.53,59.53,16900.0,51.0784,51.1041,51.0184,51.0184,16900.0
2012-12-20 11:30:00,59.53,59.55,59.51,59.53,14200.0,51.0184,51.0355,51.0012,51.0184,14200.0
2012-12-20 11:35:00,59.53,59.57,59.52,59.54,13000.0,51.0184,51.0526,51.0098,51.0269,13000.0
2012-12-20 11:40:00,59.54,59.54,59.48,59.5,14600.0,51.0269,51.0269,50.9755,50.9927,14600.0
2012-12-20 11:45:00,59.5,59.5,59.47,59.49,12500.0,50.9927,50.9927,50.9669,50.9841,12500.0
2012-12-20 11:50:00,59.48,59.49,59.42,59.42,45900.0,50.9755,50.9841,50.9241,50.9241,45900.0
2012-12-20 11:55:00,59.42,59.43,59.37,59.37,17400.0,50.9241,50.9327,50.8812,50.8812,17400.0
2012-12-20 12:00:00,59.37,59.47,59.37,59.46,17700.0,50.8812,50.9669,50.8812,50.9584,17700.0
2012-12-20 12:05:00,59.46,59.48,59.44,59.45,11100.0,50.9584,50.9755,50.9412,50.9498,11100.0
2012-12-20 12:10:00,59.45,59.52,59.45,59.49,9300.0,50.9498,51.0098,50.9498,50.9841,9300.0
2012-12-20 12:15:00,59.49,59.5,59.43,59.49,52300.0,50.9841,50.9927,50.9327,50.9841,52300.0
2012-12-20 12:20:00,59.5,59.6,59.48,59.6,18700.0,50.9927,51.0784,50.9755,51.0784,18700.0
2012-12-20 12:25:00,59.62,59.62,59.54,59.55,15700.0,51.0955,51.0955,51.0269,51.0355,15700.0
2012-12-20 12:30:00,59.57,59.58,59.47,59.49,46600.0,51.0526,51.0612,50.9669,50.9841,46600.0
2012-12-20 12:35:00,59.5,59.52,59.45,59.49,20900.0,50.9927,51.0098,50.9498,50.9841,20900.0
2012-12-20 12:40:00,59.49,59.5,59.42,59.46,13900.0,50.9841,50.9927,50.9241,50.9584,13900.0
2012-12-20 12:45:00,59.46,59.55,59.46,59.54,4800.0,50.9584,51.0355,50.9584,51.0269,4800.0
2012-12-20 12:50:00,59.54,59.58,59.49,59.55,21100.0,51.0269,51.0612,50.9841,51.0355,21100.0
2012-12-20 12:55:00,59.54,59.54,59.47,59.52,6900.0,51.0269,51.0269,50.9669,51.0098,6900.0
2012-12-20 13:00:00,59.53,59.57,59.52,59.56,25400.0,51.0184,51.0526,51.0098,51.0441,25400.0
2012-12-20 13:05:00,59.57,59.65,59.57,59.63,7800.0,51.0526,51.1212,51.0526,51.1041,7800.0
2012-12-20 13:10:00,59.63,59.65,59.6,59.65,8500.0,51.1041,51.1212,51.0784,51.1212,8500.0
2012-12-20 13:15:00,59.67,59.69,59.59,59.61,14000.0,51.1383,51.1555,51.0698,51.0869,14000.0
2012-12-20 13:20:00,59.61,59.62,59.56,59.62,9300.0,51.0869,51.0955,51.0441,51.0955,9300.0
2012-12-20 13:25:00,59.62,59.69,59.61,59.69,12100.0,51.0955,51.1555,51.0869,51.1555,12100.0
2012-12-20 13:30:00,59.68,59.73,59.68,59.7,6400.0,51.1469,51.1898,51.1469,51.1641,6400.0
2012-12-20 13:35:00,59.7,59.76,59.7,59.76,10700.0,51.1641,51.2155,51.1641,51.2155,10700.0
2012-12-20 13:40:00,59.78,59.8,59.74,59.76,11100.0,51.2326,51.2498,51.1983,51.2155,11100.0
2012-12-20 13:45:00,59.77,59.91,59.77,59.9,15600.0,51.224,51.344,51.224,51.3355,15600.0
2012-12-20 13:50:00,59.9,59.92,59.89,59.9,8400.0,51.3355,51.3526,51.3269,51.3355,8400.0
2012-12-20 13:55:00,59.9,60.03,59.89,60.03,42400.0,51.3355,51.4469,51.3269,51.4469,42400.0
2012-12-20 14:00:00,60.03,60.08,60.01,60.05,17800.0,51.4469,51.4897,51.4297,51.464,17800.0
2012-12-20 14:05:00,60.05,60.08,60.01,60.07,15800.0,51.464,51.4897,51.4297,51.4812,15800.0
2012-12-20 14:10:00,60.07,60.1,59.98,60.0,112700.0,51.4812,51.5069,51.404,51.4212,112700.0
2012-12-20 14:15:00,60.0,60.05,59.96,60.0,20500.0,51.4212,51.464,51.3869,51.4212,20500.0
2012-12-20 14:20:00,60.0,60.04,59.94,59.94,17700.0,51.4212,51.4554,51.3697,51.3697,17700.0
2012-12-20 14:25:00,59.94,59.97,59.89,59.92,13000.0,51.3697,51.3955,51.3269,51.3526,13000.0
2012-12-20 14:30:00,59.91,59.96,59.91,59.94,14800.0,51.344,51.3869,51.344,51.3697,14800.0
2012-12-20 14:35:00,59.94,59.95,59.9,59.92,17700.0,51.3697,51.3783,51.3355,51.3526,17700.0
2012-12-20 14:40:00,59.91,59.94,59.89,59.93,13700.0,51.344,51.3697,51.3269,51.3612,13700.0
2012-12-20 14:45:00,59.93,60.0,59.92,59.98,11000.0,51.3612,51.4212,51.3526,51.404,11000.0
2012-12-20 14:50:00,59.98,60.0,59.97,60.0,63600.0,51.404,51.4212,51.3955,51.4212,63600.0
2012-12-20 14:55:00,59.99,60.04,59.98,60.04,13300.0,51.4126,51.4554,51.404,51.4554,13300.0
2012-12-20 15:00:00,60.02,60.02,59.97,59.97,18100.0,51.4383,51.4383,51.3955,51.3955,18100.0
2012-12-20 15:05:00,59.98,59.99,59.94,59.97,11700.0,51.404,51.4126,51.3697,51.3955,11700.0
2012-12-20 15:10:00,59.96,60.02,59.94,59.98,15000.0,51.3869,51.4383,51.3697,51.404,15000.0
2012-12-20 15:15:00,59.99,59.99,59.89,59.89,14000.0,51.4126,51.4126,51.3269,51.3269,14000.0
2012-12-20 15:20:00,59.9,59.93,59.89,59.89,15800.0,51.3355,51.3612,51.3269,51.3269,15800.0
2012-12-20 15:25:00,59.9,59.91,59.85,59.89,16900.0,51.3355,51.344,51.2926,51.3269,16900.0
2012-12-20 15:30:00,59.88,59.9,59.86,59.88,11800.0,51.3183,51.3355,51.3012,51.3183,11800.0
2012-12-20 15:35:00,59.88,59.94,59.86,59.94,20000.0,51.3183,51.3697,51.3012,51.3697,20000.0
2012-12-20 15:40:00,59.93,59.98,59.93,59.94,16500.0,51.3612,51.404,51.3612,51.3697,16500.0
2012-12-20 15:45:00,59.93,59.94,59.9,59.92,34000.0,51.3612,51.3697,51.3355,51.3526,34000.0
2012-12-20 15:50:00,59.93,59.94,59.86,59.87,24700.0,51.3612,51.3697,51.3012,51.3097,24700.0
2012-12-20 15:55:00,59.88,60.0,59.88,60.0,47800.0,51.3183,51.4212,51.3183,51.4212,47800.0
2012-12-21 09:30:00,59.53,59.86,59.37,59.81,413500.0,51.0184,51.3012,50.8812,51.2583,413500.0
2012-12-21 09:35:00,59.81,59.81,59.53,59.57,26600.0,51.2583,51.2583,51.0184,51.0526,26600.0
2012-12-21 09:40:00,59.6,59.62,59.42,59.5,17000.0,51.0784,51.0955,50.9241,50.9927,17000.0
2012-12-21 09:45:00,59.49,59.5,59.36,59.37,38700.0,50.9841,50.9927,50.8727,50.8812,38700.0
2012-12-21 09:50:00,59.37,59.59,59.37,59.48,40300.0,50.8812,51.0698,50.8812,50.9755,40300.0
2012-12-21 09:55:00,59.49,59.75,59.49,59.7,32300.0,50.9841,51.2069,50.9841,51.1641,32300.0
2012-12-21 10:00:00,59.71,59.93,59.7,59.9,48300.0,51.1726,51.3612,51.1641,51.3355,48300.0
2012-12-21 10:05:00,59.89,60.01,59.85,60.01,32200.0,51.3269,51.4297,51.2926,51.4297,32200.0
2012-12-21 10:10:00,60.01,60.26,60.0,60.26,47500.0,51.4297,51.644,51.4212,51.644,47500.0
2012-12-21 10:15:00,60.23,60.36,60.2,60.26,24700.0,51.6183,51.7297,51.5926,51.644,24700.0
2012-12-21 10:20:00,60.26,60.39,60.24,60.39,26700.0,51.644,51.7554,51.6268,51.7554,26700.0
2012-12-21 10:25:00,60.39,60.43,60.3,60.36,26300.0,51.7554,51.7897,51.6783,51.7297,26300.0
2012-12-21 10:30:00,60.38,60.4,60.23,60.23,27600.0,51.7468,51.764,51.6183,51.6183,27600.0
2012-12-21 10:35:00,60.23,60.23,60.04,60.05,14600.0,51.6183,51.6183,51.4554,51.464,14600.0
2012-12-21 10:40:00,60.05,60.05,59.92,59.92,21000.0,51.464,51.464,51.3526,51.3526,21000.0
2012-12-21 10:45:00,59.92,59.98,59.85,59.85,22000.0,51.3526,51.404,51.2926,51.2926,22000.0
2012-12-21 10:50:00,59.85,59.88,59.81,59.87,15700.0,51.2926,51.3183,51.2583,51.3097,15700.0
2012-12-21 10:55:00,59.86,59.87,59.78,59.82,9200.0,51.3012,51.3097,51.2326,51.2669,9200.0
2012-12-21 11:00:00,59.82,59.84,59.76,59.77,18700.0,51.2669,51.284,51.2155,51.224,18700.0
2012-12-21 11:05:00,59.77,59.82,59.7,59.72,36800.0,51.224,51.2669,51.1641,51.1812,36800.0
2012-12-21 11:10:00,59.72,59.73,59.7,59.71,12300.0,51.1812,51.1898,51.1641,51.1726,12300.0
2012-12-21 11:15:00,59.72,59.74,59.69,59.71,14400.0,51.1812,51.1983,51.1555,51.1726,14400.0
2012-12-21 11:20:00,59.71,59.73,59.71,59.72,17200.0,51.1726,51.1898,51.1726,51.1812,17200.0
2012-12-21 11:25:00,59.71,59.78,59.71,59.73,10200.0,51.1726,51.2326,51.1726,51.1898,10200.0
2012-12-21 11:30:00,59.71,59.74,59.7,59.7,31800.0,51.1726,51.1983,51.1641,51.1641,31800.0
2012-12-21 11:35:00,59.7,59.71,59.68,59.71,45500.0,51.1641,51.1726,51.1469,51.1726,45500.0
2012-12-21 11:40:00,59.71,59.71,59.7,59.7,18900.0,51.1726,51.1726,51.1641,51.1641,18900.0
2012-12-21 11:45:00,59.7,59.72,59.7,59.72,15100.0,51.1641,51.1812,51.1641,51.1812,15100.0
2012-12-21 11:50:00,59.71,59.74,59.7,59.7,13900.0,51.1726,51.1983,51.1641,51.1641,13900.0
2012-12-21 11:55:00,59.71,59.77,59.7,59.74,18800.0,51.1726,51.224,51.1641,51.1983,18800.0
2012-12-21 12:00:00,59.76,59.8,59.62,59.63,9600.0,51.2155,51.2498,51.0955,51.1041,9600.0
2012-12-21 12:05:00,59.63,59.69,59.63,59.68,14100.0,51.1041,51.1555,51.1041,51.1469,14100.0
2012-12-21 12:10:00,59.68,59.69,59.67,59.67,27700.0,51.1469,51.1555,51.1383,51.1383,27700.0
2012-12-21 12:15:00,59.67,59.7,59.66,59.7,19800.0,51.1383,51.1641,51.1298,51.1641,19800.0
2012-12-21 12:20:00,59.71,59.72,59.69,59.71,20500.0,51.1726,51.1812,51.1555,51.1726,20500.0
2012-12-21 12:25:00,59.71,59.73,59.7,59.71,12500.0,51.1726,51.1898,51.1641,51.1726,12500.0
2012-12-21 12:30:00,59.72,59.73,59.7,59.73,10700.0,51.1812,51.1898,51.1641,51.1898,10700.0
2012-12-21 12:35:00,59.74,59.82,59.61,59.69,41200.0,51.1983,51.2669,51.0869,51.1555,41200.0
2012-12-21 12:40:00,59.69,59.7,59.68,59.69,14500.0,51.1555,51.1641,51.1469,51.1555,14500.0
2012-12-21 12:45:00,59.7,59.76,59.69,59.7,8300.0,51.1641,51.2155,51.1555,51.1641,8300.0
2012-12-21 12:50:00,59.7,59.75,59.7,59.72,19800.0,51.1641,51.2069,51.1641,51.1812,19800.0
2012-12-21 12:55:00,59.72,59.8,59.7,59.79,11200.0,51.1812,51.2498,51.1641,51.2412,11200.0
2012-12-21 13:00:00,59.77,59.82,59.73,59.73,9000.0,51.224,51.2669,51.1898,51.1898,9000.0
2012-12-21 13:05:00,59.74,59.75,59.7,59.7,11100.0,51.1983,51.2069,51.1641,51.1641,11100.0
2012-12-21 13:10:00,59.7,59.74,59.7,59.7,17700.0,51.1641,51.1983,51.1641,51.1641,17700.0
2012-12-21 13:15:00,59.7,59.73,59.69,59.69,16600.0,51.1641,51.1898,51.1555,51.1555,16600.0
2012-12-21 13:20:00,59.69,59.73,59.69,59.71,14200.0,51.1555,51.1898,51.1555,51.1726,14200.0
2012-12-21 13:25:00,59.7,59.74,59.7,59.71,11600.0,51.1641,51.1983,51.1641,51.1726,11600.0
2012-12-21 13:30:00,59.73,59.73,59.69,59.71,22500.0,51.1898,51.1898,51.1555,51.1726,22500.0
2012-12-21 13:35:00,59.71,59.77,59.71,59.74,10800.0,51.1726,51.224,51.1726,51.1983,10800.0
2012-12-21 13:40:00,59.75,59.84,59.71,59.83,14300.0,51.2069,51.284,51.1726,51.2755,14300.0
2012-12-21 13:45:00,59.83,59.83,59.77,59.81,9700.0,51.2755,51.2755,51.224,51.2583,9700.0
2012-12-21 13:50:00,59.82,59.85,59.81,59.84,16900.0,51.2669,51.2926,51.2583,51.284,16900.0
2012-12-21 13:55:00,59.85,59.89,59.84,59.88,17200.0,51.2926,51.3269,51.284,51.3183,17200.0
2012-12-21 14:00:00,59.89,59.91,59.87,59.9,15400.0,51.3269,51.344,51.3097,51.3355,15400.0
2012-12-21 14:05:00,59.91,59.91,59.84,59.85,21800.0,51.344,51.344,51.284,51.2926,21800.0
2012-12-21 14:10:00,59.85,59.9,59.85,59.89,24900.0,51.2926,51.3355,51.2926,51.3269,24900.0
2012-12-21 14:15:00,59.89,59.92,59.89,59.91,12800.0,51.3269,51.3526,51.3269,51.344,12800.0
2012-12-21 14:20:00,59.91,59.91,59.89,59.91,23100.0,51.344,51.344,51.3269,51.344,23100.0
2012-12-21 14:25:00,59.91,59.96,59.89,59.94,14000.0,51.344,51.3869,51.3269,51.3697,14000.0
2012-12-21 14:30:00,59.93,60.01,59.92,60.0,17000.0,51.3612,51.4297,51.3526,51.4212,17000.0
2012-12-21 14:35:00,60.0,60.0,59.9,59.9,94700.0,51.4212,51.4212,51.3355,51.3355,94700.0
2012-12-21 14:40:00,59.9,59.94,59.9,59.91,19400.0,51.3355,51.3697,51.3355,51.344,19400.0
2012-12-21 14:45:00,59.9,59.91,59.89,59.91,12500.0,51.3355,51.344,51.3269,51.344,12500.0
2012-12-21 14:50:00,59.91,59.95,59.9,59.91,12400.0,51.344,51.3783,51.3355,51.344,12400.0
2012-12-21 14:55:00,59.92,59.93,59.89,59.9,12200.0,51.3526,51.3612,51.3269,51.3355,12200.0
2012-12-21 15:00:00,59.89,59.9,59.86,59.87,19000.0,51.3269,51.3355,51.3012,51.3097,19000.0
2012-12-21 15:05:00,59.87,59.88,59.83,59.84,27000.0,51.3097,51.3183,51.2755,51.284,27000.0
2012-12-21 15:10:00,59.84,59.86,59.79,59.82,32400.0,51.284,51.3012,51.2412,51.2669,32400.0
2012-12-21 15:15:00,59.83,59.93,59.83,59.93,25400.0,51.2755,51.3612,51.2755,51.3612,25400.0
2012-12-21 15:20:00,59.93,59.94,59.9,59.91,21200.0,51.3612,51.3697,51.3355,51.344,21200.0
2012-12-21 15:25:00,59.9,59.96,59.9,59.95,17100.0,51.3355,51.3869,51.3355,51.3783,17100.0
2012-12-21 15:30:00,59.96,60.07,59.96,59.99,12100.0,51.3869,51.4812,51.3869,51.4126,12100.0
2012-12-21 15:35:00,60.0,60.09,60.0,60.05,11900.0,51.4212,51.4983,51.4212,51.464,11900.0
2012-12-21 15:40:00,60.06,60.06,59.98,60.0,14100.0,51.4726,51.4726,51.404,51.4212,14100.0
2012-12-21 15:45:00,59.99,60.0,59.79,59.85,32700.0,51.4126,51.4212,51.2412,51.2926,32700.0
2012-12-21 15:50:00,59.84,59.89,59.84,59.87,27500.0,51.284,51.3269,51.284,51.3097,27500.0
2012-12-21 15:55:00,59.87,59.88,59.76,59.83,94800.0,51.3097,51.3183,51.2155,51.2755,94800.0
2012-12-24 09:30:00,59.8,59.8,59.37,59.5,23100.0,51.2498,51.2498,50.8812,50.9927,23100.0
2012-12-24 09:35:00,59.5,59.65,59.5,59.6,11400.0,50.9927,51.1212,50.9927,51.0784,11400.0
2012-12-24 09:40:00,59.56,59.67,59.56,59.67,10300.0,51.0441,51.1383,51.0441,51.1383,10300.0
2012-12-24 09:45:00,59.68,59.7,59.56,59.61,13400.0,51.1469,51.1641,51.0441,51.0869,13400.0
2012-12-24 09:50:00,59.61,59.62,59.37,59.37,20300.0,51.0869,51.0955,50.8812,50.8812,20300.0
2012-12-24 09:55:00,59.37,59.38,59.29,59.35,10500.0,50.8812,50.8898,50.8127,50.8641,10500.0
2012-12-24 10:00:00,59.36,59.47,59.3,59.47,10200.0,50.8727,50.9669,50.8212,50.9669,10200.0
2012-12-24 10:05:00,59.48,59.57,59.47,59.54,10000.0,50.9755,51.0526,50.9669,51.0269,10000.0
2012-12-24 10:10:00,59.53,59.53,59.37,59.37,11000.0,51.0184,51.0184,50.8812,50.8812,11000.0
2012-12-24 10:15:00,59.36,59.38,59.28,59.33,13900.0,50.8727,50.8898,50.8041,50.847,13900.0
2012-12-24 10:20:00,59.34,59.39,59.34,59.39,12200.0,50.8555,50.8984,50.8555,50.8984,12200.0
2012-12-24 10:25:00,59.39,59.42,59.28,59.29,11200.0,50.8984,50.9241,50.8041,50.8127,11200.0
2012-12-24 10:30:00,59.29,59.38,59.27,59.31,11000.0,50.8127,50.8898,50.7955,50.8298,11000.0
2012-12-24 10:35:00,59.32,59.32,59.26,59.3,6500.0,50.8384,50.8384,50.787,50.8212,6500.0
2012-12-24 10:40:00,59.3,59.3,59.17,59.18,16600.0,50.8212,50.8212,50.7098,50.7184,16600.0
2012-12-24 10:45:00,59.17,59.22,59.14,59.22,14400.0,50.7098,50.7527,50.6841,50.7527,14400.0
2012-12-24 10:50:00,59.21,59.22,59.11,59.15,18000.0,50.7441,50.7527,50.6584,50.6927,18000.0
2012-12-24 10:55:00,59.16,59.19,59.13,59.13,13700.0,50.7013,50.727,50.6756,50.6756,13700.0
2012-12-24 11:00:00,59.12,59.24,59.09,59.16,11200.0,50.667,50.7698,50.6413,50.7013,11200.0
2012-12-24 11:05:00,59.16,59.19,59.09,59.09,8700.0,50.7013,50.727,50.6413,50.6413,8700.0
2012-12-24 11:10:00,59.09,59.13,59.06,59.07,12500.0,50.6413,50.6756,50.6156,50.6241,12500.0
2012-12-24 11:15:00,59.06,59.09,59.03,59.07,5900.0,50.6156,50.6413,50.5899,50.6241,5900.0
2012-12-24 11:20:00,59.07,59.12,59.07,59.12,8800.0,50.6241,50.667,50.6241,50.667,8800.0
2012-12-24 11:25:00,59.12,59.2,59.11,59.17,8800.0,50.667,50.7355,50.6584,50.7098,8800.0
2012-12-24 11:30:00,59.18,59.23,59.16,59.21,7500.0,50.7184,50.7613,50.7013,50.7441,7500.0
2012-12-24 11:35:00,59.22,59.22,59.12,59.2,8100.0,50.7527,50.7527,50.667,50.7355,8100.0
2012-12-24 11:40:00,59.2,59.26,59.2,59.24,10200.0,50.7355,50.787,50.7355,50.7698,10200.0
2012-12-24 11:45:00,59.24,59.27,59.21,59.24,9000.0,50.7698,50.7955,50.7441,50.7698,9000.0
2012-12-24 11:50:00,59.24,59.25,59.18,59.2,8200.0,50.7698,50.7784,50.7184,50.7355,8200.0
2012-12-24 11:55:00,59.19,59.24,59.17,59.19,5900.0,50.727,50.7698,50.7098,50.727,5900.0
2012-12-24 12:00:00,59.18,59.2,59.16,59.19,4900.0,50.7184,50.7355,50.7013,50.727,4900.0
2012-12-24 12:05:00,59.19,59.2,59.14,59.17,6300.0,50.727,50.7355,50.6841,50.7098,6300.0
2012-12-24 12:10:00,59.15,59.18,59.11,59.16,7200.0,50.6927,50.7184,50.6584,50.7013,7200.0
2012-12-24 12:15:00,59.16,59.16,59.09,59.09,13500.0,50.7013,50.7013,50.6413,50.6413,13500.0
2012-12-24 12:20:00,59.07,59.09,59.0,59.01,27700.0,50.6241,50.6413,50.5641,50.5727,27700.0
2012-12-24 12:25:00,59.01,59.03,58.96,58.98,21000.0,50.5727,50.5899,50.5299,50.547,21000.0
2012-12-24 12:30:00,58.97,58.98,58.96,58.97,20700.0,50.5384,50.547,50.5299,50.5384,20700.0
2012-12-24 12:35:00,58.98,58.98,58.96,58.98,13600.0,50.547,50.547,50.5299,50.547,13600.0
2012-12-24 12:40:00,58.98,58.98,58.96,58.97,11700.0,50.547,50.547,50.5299,50.5384,11700.0
2012-12-24 12:45:00,58.96,58.98,58.81,58.81,40000.0,50.5299,50.547,50.4013,50.4013,40000.0
2012-12-24 12:50:00,58.81,58.96,58.81,58.87,22700.0,50.4013,50.5299,50.4013,50.4527,22700.0
2012-12-24 12:55:00,58.87,59.0,58.87,58.95,48400.0,50.4527,50.5641,50.4527,50.5213,48400.0
2012-12-26 09:30:00,58.96,59.07,58.92,58.98,18300.0,50.5299,50.6241,50.4956,50.547,18300.0
2012-12-26 09:35:00,58.98,59.0,58.83,58.86,11000.0,50.547,50.5641,50.4184,50.4442,11000.0
2012-12-26 09:40:00,58.85,58.91,58.7,58.7,12300.0,50.4356,50.487,50.307,50.307,12300.0
2012-12-26 09:45:00,58.76,58.93,58.73,58.82,7200.0,50.3585,50.5042,50.3327,50.4099,7200.0
2012-12-26 09:50:00,58.81,58.84,58.72,58.74,6500.0,50.4013,50.427,50.3242,50.3413,6500.0
2012-12-26 09:55:00,58.73,58.89,58.73,58.82,27000.0,50.3327,50.4699,50.3327,50.4099,27000.0
2012-12-26 10:00:00,58.84,58.85,58.68,58.71,24700.0,50.427,50.4356,50.2899,50.3156,24700.0
2012-12-26 10:05:00,58.71,58.81,58.71,58.8,14300.0,50.3156,50.4013,50.3156,50.3927,14300.0
2012-12-26 10:10:00,58.79,58.91,58.73,58.76,16800.0,50.3842,50.487,50.3327,50.3585,16800.0
2012-12-26 10:15:00,58.75,58.79,58.7,58.73,19500.0,50.3499,50.3842,50.307,50.3327,19500.0
2012-12-26 10:20:00,58.69,58.75,58.64,58.64,9500.0,50.2985,50.3499,50.2556,50.2556,9500.0
2012-12-26 10:25:00,58.65,58.7,58.55,58.64,26300.0,50.2642,50.307,50.1785,50.2556,26300.0
2012-12-26 10:30:00,58.65,58.73,58.61,58.73,5600.0,50.2642,50.3327,50.2299,50.3327,5600.0
2012-12-26 10:35:00,58.72,58.78,58.68,58.71,16100.0,50.3242,50.3756,50.2899,50.3156,16100.0
2012-12-26 10:40:00,58.71,58.78,58.71,58.74,13000.0,50.3156,50.3756,50.3156,50.3413,13000.0
2012-12-26 10:45:00,58.74,58.75,58.72,58.74,8700.0,50.3413,50.3499,50.3242,50.3413,8700.0
2012-12-26 10:50:00,58.74,58.74,58.53,58.53,17800.0,50.3413,50.3413,50.1613,50.1613,17800.0
2012-12-26 10:55:00,58.52,58.59,58.41,58.42,24500.0,50.1528,50.2128,50.0585,50.0671,24500.0
2012-12-26 11:00:00,58.41,58.43,58.25,58.32,25100.0,50.0585,50.0756,49.9214,49.9814,25100.0
2012-12-26 11:05:00,58.31,58.32,58.1,58.1,19100.0,49.9728,49.9814,49.7928,49.7928,19100.0
2012-12-26 11:10:00,58.12,58.27,58.0,58.25,22800.0,49.81,49.9385,49.7071,49.9214,22800.0
2012-12-26 11:15:00,58.27,58.34,58.24,58.24,4900.0,49.9385,49.9985,49.9128,49.9128,4900.0
2012-12-26 11:20:00,58.24,58.27,58.2,58.23,9500.0,49.9128,49.9385,49.8785,49.9042,9500.0
2012-12-26 11:25:00,58.25,58.26,58.15,58.15,5100.0,49.9214,49.9299,49.8357,49.8357,5100.0
2012-12-26 11:30:00,58.13,58.16,58.01,58.1,17900.0,49.8185,49.8442,49.7157,49.7928,17900.0
2012-12-26 11:35:00,58.1,58.12,58.0,58.02,8900.0,49.7928,49.81,49.7071,49.7243,8900.0
2012-12-26 11:40:00,58.01,58.06,58.01,58.04,16100.0,49.7157,49.7585,49.7157,49.7414,16100.0
2012-12-26 11:45:00,58.03,58.04,57.93,57.96,19100.0,49.7328,49.7414,49.6471,49.6728,19100.0
2012-12-26 11:50:00,57.96,57.96,57.93,57.95,12600.0,49.6728,49.6728,49.6471,49.6643,12600.0
2012-12-26 11:55:00,57.94,57.96,57.88,57.89,12600.0,49.6557,49.6728,49.6043,49.6129,12600.0
2012-12-26 12:00:00,57.9,57.92,57.9,57.91,20000.0,49.6214,49.6386,49.6214,49.63,20000.0
2012-12-26 12:05:00,57.91,57.91,57.87,57.89,14800.0,49.63,49.63,49.5957,49.6129,14800.0
2012-12-26 12:10:00,57.89,57.91,57.89,57.91,10500.0,49.6129,49.63,49.6129,49.63,10500.0
2012-12-26 12:15:00,57.91,57.91,57.83,57.89,20500.0,49.63,49.63,49.5614,49.6129,20500.0
2012-12-26 12:20:00,57.9,57.91,57.81,57.84,28100.0,49.6214,49.63,49.5443,49.57,28100.0
2012-12-26 12:25:00,57.85,57.99,57.85,57.99,10000.0,49.5786,49.6986,49.5786,49.6986,10000.0
2012-12-26 12:30:00,57.97,58.01,57.92,57.94,21100.0,49.6814,49.7157,49.6386,49.6557,21100.0
2012-12-26 12:35:00,57.94,57.94,57.88,57.93,7300.0,49.6557,49.6557,49.6043,49.6471,7300.0
2012-12-26 12:40:00,57.94,57.94,57.88,57.93,3500.0,49.6557,49.6557,49.6043,49.6471,3500.0
2012-12-26 12:45:00,57.94,57.94,57.8,57.84,18900.0,49.6557,49.6557,49.5357,49.57,18900.0
2012-12-26 12:50:00,57.84,57.84,57.82,57.84,14400.0,49.57,49.57,49.5529,49.57,14400.0
2012-12-26 12:55:00,57.84,57.95,57.83,57.95,22500.0,49.57,49.6643,49.5614,49.6643,22500.0
2012-12-26 13:00:00,57.96,58.01,57.95,57.99,6000.0,49.6728,49.7157,49.6643,49.6986,6000.0
2012-12-26 13:05:00,57.99,58.03,57.98,58.02,6700.0,49.6986,49.7328,49.69,49.7243,6700.0
2012-12-26 13:10:00,58.02,58.03,57.99,58.03,5000.0,49.7243,49.7328,49.6986,49.7328,5000.0
2012-12-26 13:15:00,58.02,58.11,58.02,58.11,10500.0,49.7243,49.8014,49.7243,49.8014,10500.0
2012-12-26 13:20:00,58.13,58.15,58.11,58.14,17600.0,49.8185,49.8357,49.8014,49.8271,17600.0
2012-12-26 13:25:00,58.16,58.25,58.15,58.23,10000.0,49.8442,49.9214,49.8357,49.9042,10000.0
2012-12-26 13:30:00,58.24,58.31,58.23,58.24,7600.0,49.9128,49.9728,49.9042,49.9128,7600.0
2012-12-26 13:35:00,58.23,58.27,58.23,58.27,4800.0,49.9042,49.9385,49.9042,49.9385,4800.0
2012-12-26 13:40:00,58.26,58.26,58.13,58.16,12900.0,49.9299,49.9299,49.8185,49.8442,12900.0
2012-12-26 13:45:00,58.16,58.21,58.08,58.08,8500.0,49.8442,49.8871,49.7757,49.7757,8500.0
2012-12-26 13:50:00,58.07,58.12,58.05,58.09,13800.0,49.7671,49.81,49.75,49.7843,13800.0
2012-12-26 13:55:00,58.11,58.15,58.1,58.15,7500.0,49.8014,49.8357,49.7928,49.8357,7500.0
2012-12-26 14:00:00,58.15,58.22,58.15,58.16,27800.0,49.8357,49.8957,49.8357,49.8442,27800.0
2012-12-26 14:05:00,58.14,58.2,58.12,58.19,5700.0,49.8271,49.8785,49.81,49.87,5700.0
2012-12-26 14:10:00,58.2,58.21,58.16,58.19,8000.0,49.8785,49.8871,49.8442,49.87,8000.0
2012-12-26 14:15:00,58.19,58.21,58.18,58.18,10200.0,49.87,49.8871,49.8614,49.8614,10200.0
2012-12-26 14:20:00,58.17,58.17,58.14,58.15,4800.0,49.8528,49.8528,49.8271,49.8357,4800.0
2012-12-26 14:25:00,58.16,58.21,58.15,58.2,7200.0,49.8442,49.8871,49.8357,49.8785,7200.0
2012-12-26 14:30:00,58.2,58.22,58.18,58.18,12000.0,49.8785,49.8957,49.8614,49.8614,12000.0
2012-12-26 14:35:00,58.19,58.21,58.09,58.09,18800.0,49.87,49.8871,49.7843,49.7843,18800.0
2012-12-26 14:40:00,58.1,58.12,58.08,58.09,16000.0,49.7928,49.81,49.7757,49.7843,16000.0
2012-12-26 14:45:00,58.08,58.13,58.06,58.13,13000.0,49.7757,49.8185,49.7585,49.8185,13000.0
2012-12-26 14:50:00,58.12,58.19,58.11,58.15,12200.0,49.81,49.87,49.8014,49.8357,12200.0
2012-12-26 14:55:00,58.16,58.21,58.11,58.15,10500.0,49.8442,49.8871,49.8014,49.8357,10500.0
2012-12-26 15:00:00,58.15,58.18,58.14,58.17,6800.0,49.8357,49.8614,49.8271,49.8528,6800.0
2012-12-26 15:05:00,58.17,58.18,58.11,58.17,8200.0,49.8528,49.8614,49.8014,49.8528,8200.0
2012-12-26 15:10:00,58.17,58.18,58.11,58.13,15600.0,49.8528,49.8614,49.8014,49.8185,15600.0
2012-12-26 15:15:00,58.13,58.2,58.12,58.14,16400.0,49.8185,49.8785,49.81,49.8271,16400.0
2012-12-26 15:20:00,58.14,58.15,58.0,58.01,14500.0,49.8271,49.8357,49.7071,49.7157,14500.0
2012-12-26 15:25:00,58.02,58.06,57.98,58.03,15400.0,49.7243,49.7585,49.69,49.7328,15400.0
2012-12-26 15:30:00,58.03,58.05,58.0,58.02,13900.0,49.7328,49.75,49.7071,49.7243,13900.0
2012-12-26 15:35:00,58.01,58.03,57.99,57.99,14600.0,49.7157,49.7328,49.6986,49.6986,14600.0
2012-12-26 15:40:00,57.99,57.99,57.94,57.97,22600.0,49.6986,49.6986,49.6557,49.6814,22600.0
2012-12-26 15:45:00,57.96,58.0,57.95,57.98,27900.0,49.6728,49.7071,49.6643,49.69,27900.0
2012-12-26 15:50:00,57.98,58.0,57.95,57.99,28400.0,49.69,49.7071,49.6643,49.6986,28400.0
2012-12-26 15:55:00,57.98,57.99,57.91,57.95,55700.0,49.69,49.6986,49.63,49.6643,55700.0
2012-12-27 09:30:00,57.95,58.27,57.95,58.25,12900.0,49.6643,49.9385,49.6643,49.9214,12900.0
2012-12-27 09:35:00,58.24,58.27,58.11,58.12,37000.0,49.9128,49.9385,49.8014,49.81,37000.0
2012-12-27 09:40:00,58.13,58.22,58.03,58.07,43600.0,49.8185,49.8957,49.7328,49.7671,43600.0
2012-12-27 09:45:00,58.07,58.16,58.05,58.13,17600.0,49.7671,49.8442,49.75,49.8185,17600.0
2012-12-27 09:50:00,58.14,58.17,58.08,58.08,41400.0,49.8271,49.8528,49.7757,49.7757,41400.0
2012-12-27 09:55:00,58.07,58.25,58.06,58.24,21300.0,49.7671,49.9214,49.7585,49.9128,21300.0
2012-12-27 10:00:00,58.23,58.28,58.18,58.26,14500.0,49.9042,49.9471,49.8614,49.9299,14500.0
2012-12-27 10:05:00,58.27,58.41,58.24,58.28,38700.0,49.9385,50.0585,49.9128,49.9471,38700.0
2012-12-27 10:10:00,58.3,58.31,58.25,58.27,14800.0,49.9642,49.9728,49.9214,49.9385,14800.0
2012-12-27 10:15:00,58.28,58.29,58.15,58.15,45100.0,49.9471,49.9557,49.8357,49.8357,45100.0
2012-12-27 10:20:00,58.17,58.23,58.1,58.19,44600.0,49.8528,49.9042,49.7928,49.87,44600.0
2012-12-27 10:25:00,58.18,58.25,58.1,58.22,37100.0,49.8614,49.9214,49.7928,49.8957,37100.0
2012-12-27 10:30:00,58.21,58.24,58.14,58.23,14800.0,49.8871,49.9128,49.8271,49.9042,14800.0
2012-12-27 10:35:00,58.24,58.24,58.14,58.14,5000.0,49.9128,49.9128,49.8271,49.8271,5000.0
2012-12-27 10:40:00,58.15,58.2,58.13,58.18,53800.0,49.8357,49.8785,49.8185,49.8614,53800.0
2012-12-27 10:45:00,58.17,58.2,58.16,58.2,20600.0,49.8528,49.8785,49.8442,49.8785,20600.0
2012-12-27 10:50:00,58.2,58.24,58.12,58.16,13900.0,49.8785,49.9128,49.81,49.8442,13900.0
2012-12-27 10:55:00,58.18,58.18,58.12,58.15,13600.0,49.8614,49.8614,49.81,49.8357,13600.0
2012-12-27 11:00:00,58.15,58.23,58.15,58.17,9000.0,49.8357,49.9042,49.8357,49.8528,9000.0
2012-12-27 11:05:00,58.19,58.19,58.11,58.13,13800.0,49.87,49.87,49.8014,49.8185,13800.0
2012-12-27 11:10:00,58.14,58.14,58.03,58.05,15200.0,49.8271,49.8271,49.7328,49.75,15200.0
2012-12-27 11:15:00,58.06,58.07,58.03,58.05,9200.0,49.7585,49.7671,49.7328,49.75,9200.0
2012-12-27 11:20:00,58.05,58.22,58.05,58.2,53900.0,49.75,49.8957,49.75,49.8785,53900.0
2012-12-27 11:25:00,58.18,58.34,58.17,58.25,29600.0,49.8614,49.9985,49.8528,49.9214,29600.0
2012-12-27 11:30:00,58.25,58.3,58.24,58.29,9800.0,49.9214,49.9642,49.9128,49.9557,9800.0
2012-12-27 11:35:00,58.29,58.35,58.29,58.35,9300.0,49.9557,50.0071,49.9557,50.0071,9300.0
2012-12-27 11:40:00,58.35,58.38,58.3,58.3,11100.0,50.0071,50.0328,49.9642,49.9642,11100.0
2012-12-27 11:45:00,58.3,58.36,58.25,58.3,8500.0,49.9642,50.0156,49.9214,49.9642,8500.0
2012-12-27 11:50:00,58.3,58.31,58.25,58.29,7800.0,49.9642,49.9728,49.9214,49.9557,7800.0
2012-12-27 11:55:00,58.29,58.29,58.19,58.24,10000.0,49.9557,49.9557,49.87,49.9128,10000.0
2012-12-27 12:00:00,58.23,58.23,58.09,58.1,20100.0,49.9042,49.9042,49.7843,49.7928,20100.0
2012-12-27 12:05:00,58.09,58.11,58.03,58.08,11700.0,49.7843,49.8014,49.7328,49.7757,11700.0
2012-12-27 12:10:00,58.08,58.2,58.05,58.2,5800.0,49.7757,49.8785,49.75,49.8785,5800.0
2012-12-27 12:15:00,58.2,58.21,58.12,58.14,10100.0,49.8785,49.8871,49.81,49.8271,10100.0
2012-12-27 12:20:00,58.14,58.17,58.05,58.05,9400.0,49.8271,49.8528,49.75,49.75,9400.0
2012-12-27 12:25:00,58.07,58.13,58.05,58.07,8900.0,49.7671,49.8185,49.75,49.7671,8900.0
2012-12-27 12:30:00,58.1,58.1,57.97,57.97,13400.0,49.7928,49.7928,49.6814,49.6814,13400.0
2012-12-27 12:35:00,57.97,57.97,57.91,57.95,9600.0,49.6814,49.6814,49.63,49.6643,9600.0
2012-12-27 12:40:00,57.95,57.99,57.93,57.97,17400.0,49.6643,49.6986,49.6471,49.6814,17400.0
2012-12-27 12:45:00,57.98,58.0,57.92,58.0,13900.0,49.69,49.7071,49.6386,49.7071,13900.0
2012-12-27 12:50:00,58.0,58.02,57.94,57.98,8700.0,49.7071,49.7243,49.6557,49.69,8700.0
2012-12-27 12:55:00,58.0,58.07,57.99,58.07,9800.0,49.7071,49.7671,49.6986,49.7671,9800.0
2012-12-27 13:00:00,58.07,58.07,58.03,58.06,6000.0,49.7671,49.7671,49.7328,49.7585,6000.0
2012-12-27 13:05:00,58.06,58.09,58.02,58.08,6000.0,49.7585,49.7843,49.7243,49.7757,6000.0
2012-12-27 13:10:00,58.08,58.08,58.05,58.08,6300.0,49.7757,49.7757,49.75,49.7757,6300.0
2012-12-27 13:15:00,58.09,58.2,58.09,58.16,7600.0,49.7843,49.8785,49.7843,49.8442,7600.0
2012-12-27 13:20:00,58.16,58.16,58.02,58.11,13000.0,49.8442,49.8442,49.7243,49.8014,13000.0
2012-12-27 13:25:00,58.1,58.11,58.0,58.09,9900.0,49.7928,49.8014,49.7071,49.7843,9900.0
2012-12-27 13:30:00,58.09,58.1,58.06,58.06,6300.0,49.7843,49.7928,49.7585,49.7585,6300.0
2012-12-27 13:35:00,58.07,58.09,58.02,58.04,8800.0,49.7671,49.7843,49.7243,49.7414,8800.0
2012-12-27 13:40:00,58.05,58.07,58.02,58.03,7100.0,49.75,49.7671,49.7243,49.7328,7100.0
2012-12-27 13:45:00,58.02,58.02,57.98,57.98,10600.0,49.7243,49.7243,49.69,49.69,10600.0
2012-12-27 13:50:00,57.96,57.99,57.92,57.93,7800.0,49.6728,49.6986,49.6386,49.6471,7800.0
2012-12-27 13:55:00,57.93,57.94,57.9,57.92,12700.0,49.6471,49.6557,49.6214,49.6386,12700.0
2012-12-27 14:00:00,57.91,57.98,57.91,57.92,11600.0,49.63,49.69,49.63,49.6386,11600.0
2012-12-27 14:05:00,57.92,57.96,57.89,57.93,11700.0,49.6386,49.6728,49.6129,49.6471,11700.0
2012-12-27 14:10:00,57.93,57.94,57.89,57.91,14700.0,49.6471,49.6557,49.6129,49.63,14700.0
2012-12-27 14:15:00,57.89,57.96,57.88,57.95,16300.0,49.6129,49.6728,49.6043,49.6643,16300.0
2012-12-27 14:20:00,57.95,57.96,57.83,57.88,13500.0,49.6643,49.6728,49.5614,49.6043,13500.0
2012-12-27 14:25:00,57.87,57.87,57.83,57.83,12300.0,49.5957,49.5957,49.5614,49.5614,12300.0
2012-12-27 14:30:00,57.83,57.83,57.76,57.79,19600.0,49.5614,49.5614,49.5014,49.5271,19600.0
2012-12-27 14:35:00,57.8,57.83,57.79,57.8,10800.0,49.5357,49.5614,49.5271,49.5357,10800.0
2012-12-27 14:40:00,57.8,57.97,57.77,57.97,32100.0,49.5357,49.6814,49.51,49.6814,32100.0
2012-12-27 14:45:00,58.0,58.13,57.93,58.11,68900.0,49.7071,49.8185,49.6471,49.8014,68900.0
2012-12-27 14:50:00,58.11,58.16,58.01,58.03,24100.0,49.8014,49.8442,49.7157,49.7328,24100.0
2012-12-27 14:55:00,58.02,58.14,58.01,58.14,23600.0,49.7243,49.8271,49.7157,49.8271,23600.0
2012-12-27 15:00:00,58.14,58.25,58.1,58.13,24900.0,49.8271,49.9214,49.7928,49.8185,24900.0
2012-12-27 15:05:00,58.14,58.38,58.13,58.28,53400.0,49.8271,50.0328,49.8185,49.9471,53400.0
2012-12-27 15:10:00,58.27,58.28,58.19,58.19,14300.0,49.9385,49.9471,49.87,49.87,14300.0
2012-12-27 15:15:00,58.18,58.25,58.16,58.16,23200.0,49.8614,49.9214,49.8442,49.8442,23200.0
2012-12-27 15:20:00,58.17,58.38,58.16,58.36,37600.0,49.8528,50.0328,49.8442,50.0156,37600.0
2012-12-27 15:25:00,58.36,58.43,58.36,58.38,27400.0,50.0156,50.0756,50.0156,50.0328,27400.0
2012-12-27 15:30:00,58.38,58.42,58.37,58.41,20500.0,50.0328,50.0671,50.0242,50.0585,20500.0
2012-12-27 15:35:00,58.41,58.52,58.38,58.51,42200.0,50.0585,50.1528,50.0328,50.1442,42200.0
2012-12-27 15:40:00,58.52,58.66,58.41,58.56,56700.0,50.1528,50.2728,50.0585,50.1871,56700.0
2012-12-27 15:45:00,58.57,58.63,58.41,58.42,34000.0,50.1956,50.247,50.0585,50.0671,34000.0
2012-12-27 15:50:00,58.42,58.49,58.39,58.42,32900.0,50.0671,50.1271,50.0414,50.0671,32900.0
2012-12-27 15:55:00,58.43,58.5,58.43,58.45,64700.0,50.0756,50.1356,50.0756,50.0928,64700.0
2012-12-28 09:30:00,58.12,58.25,58.04,58.05,20400.0,49.81,49.9214,49.7414,49.75,20400.0
2012-12-28 09:35:00,58.1,58.23,58.06,58.22,9200.0,49.7928,49.9042,49.7585,49.8957,9200.0
2012-12-28 09:40:00,58.25,58.25,58.15,58.25,30500.0,49.9214,49.9214,49.8357,49.9214,30500.0
2012-12-28 09:45:00,58.25,58.36,58.18,58.26,24500.0,49.9214,50.0156,49.8614,49.9299,24500.0
2012-12-28 09:50:00,58.26,58.42,58.26,58.36,7400.0,49.9299,50.0671,49.9299,50.0156,7400.0
2012-12-28 09:55:00,58.37,58.37,58.32,58.34,4000.0,50.0242,50.0242,49.9814,49.9985,4000.0
2012-12-28 10:00:00,58.35,58.45,58.34,58.43,9700.0,50.0071,50.0928,49.9985,50.0756,9700.0
2012-12-28 10:05:00,58.44,58.5,58.3,58.3,10200.0,50.0842,50.1356,49.9642,49.9642,10200.0
2012-12-28 10:10:00,58.32,58.33,58.12,58.13,18300.0,49.9814,49.9899,49.81,49.8185,18300.0
2012-12-28 10:15:00,58.14,58.27,58.14,58.26,9700.0,49.8271,49.9385,49.8271,49.9299,9700.0
2012-12-28 10:20:00,58.3,58.3,58.19,58.23,4200.0,49.9642,49.9642,49.87,49.9042,4200.0
2012-12-28 10:25:00,58.24,58.28,58.19,58.2,7100.0,49.9128,49.9471,49.87,49.8785,7100.0
2012-12-28 10:30:00,58.21,58.32,58.21,58.3,8500.0,49.8871,49.9814,49.8871,49.9642,8500.0
2012-12-28 10:35:00,58.3,58.32,58.29,58.32,12700.0,49.9642,49.9814,49.9557,49.9814,12700.0
2012-12-28 10:40:00,58.33,58.52,58.32,58.43,21000.0,49.9899,50.1528,49.9814,50.0756,21000.0
2012-12-28 10:45:00,58.43,58.62,58.42,58.52,17400.0,50.0756,50.2385,50.0671,50.1528,17400.0
2012-12-28 10:50:00,58.52,58.59,58.51,58.57,7600.0,50.1528,50.2128,50.1442,50.1956,7600.0
2012-12-28 10:55:00,58.59,58.59,58.52,58.52,5500.0,50.2128,50.2128,50.1528,50.1528,5500.0
2012-12-28 11:00:00,58.52,58.57,58.51,58.57,5800.0,50.1528,50.1956,50.1442,50.1956,5800.0
2012-12-28 11:05:00,58.57,58.58,58.46,58.58,8100.0,50.1956,50.2042,50.1014,50.2042,8100.0
2012-12-28 11:10:00,58.59,58.59,58.52,58.55,6400.0,50.2128,50.2128,50.1528,50.1785,6400.0
2012-12-28 11:15:00,58.55,58.59,58.53,58.56,4700.0,50.1785,50.2128,50.1613,50.1871,4700.0
2012-12-28 11:20:00,58.59,58.59,58.48,58.48,3800.0,50.2128,50.2128,50.1185,50.1185,3800.0
2012-12-28 11:25:00,58.48,58.48,58.41,58.41,3000.0,50.1185,50.1185,50.0585,50.0585,3000.0
2012-12-28 11:30:00,58.42,58.46,58.4,58.41,8500.0,50.0671,50.1014,50.0499,50.0585,8500.0
2012-12-28 11:35:00,58.41,58.46,58.38,58.44,7000.0,50.0585,50.1014,50.0328,50.0842,7000.0
2012-12-28 11:40:00,58.43,58.5,58.4,58.41,5600.0,50.0756,50.1356,50.0499,50.0585,5600.0
2012-12-28 11:45:00,58.43,58.5,58.43,58.48,4700.0,50.0756,50.1356,50.0756,50.1185,4700.0
2012-12-28 11:50:00,58.5,58.54,58.48,58.54,5700.0,50.1356,50.1699,50.1185,50.1699,5700.0
2012-12-28 11:55:00,58.55,58.55,58.5,58.52,1600.0,50.1785,50.1785,50.1356,50.1528,1600.0
2012-12-28 12:00:00,58.52,58.59,58.52,58.59,6700.0,50.1528,50.2128,50.1528,50.2128,6700.0
2012-12-28 12:05:00,58.6,58.6,58.47,58.51,4200.0,50.2213,50.2213,50.1099,50.1442,4200.0
2012-12-28 12:10:00,58.49,58.54,58.48,58.54,2600.0,50.1271,50.1699,50.1185,50.1699,2600.0
2012-12-28 12:15:00,58.55,58.56,58.52,58.55,4400.0,50.1785,50.1871,50.1528,50.1785,4400.0
2012-12-28 12:20:00,58.55,58.55,58.5,58.53,5400.0,50.1785,50.1785,50.1356,50.1613,5400.0
2012-12-28 12:25:00,58.54,58.55,58.52,58.52,7400.0,50.1699,50.1785,50.1528,50.1528,7400.0
2012-12-28 12:30:00,58.52,58.53,58.49,58.53,3300.0,50.1528,50.1613,50.1271,50.1613,3300.0
2012-12-28 12:35:00,58.53,58.53,58.47,58.5,2700.0,50.1613,50.1613,50.1099,50.1356,2700.0
2012-12-28 12:40:00,58.52,58.53,58.5,58.5,2400.0,50.1528,50.1613,50.1356,50.1356,2400.0
2012-12-28 12:45:00,58.49,58.49,58.44,58.48,2000.0,50.1271,50.1271,50.0842,50.1185,2000.0
2012-12-28 12:50:00,58.48,58.48,58.42,58.42,3000.0,50.1185,50.1185,50.0671,50.0671,3000.0
2012-12-28 12:55:00,58.42,58.42,58.36,58.39,5100.0,50.0671,50.0671,50.0156,50.0414,5100.0
2012-12-28 13:00:00,58.4,58.42,58.37,58.39,5100.0,50.0499,50.0671,50.0242,50.0414,5100.0
2012-12-28 13:05:00,58.39,58.39,58.34,58.37,3900.0,50.0414,50.0414,49.9985,50.0242,3900.0
2012-12-28 13:10:00,58.38,58.44,58.38,58.44,13000.0,50.0328,50.0842,50.0328,50.0842,13000.0
2012-12-28 13:15:00,58.44,58.48,58.44,58.46,8800.0,50.0842,50.1185,50.0842,50.1014,8800.0
2012-12-28 13:20:00,58.47,58.52,58.47,58.52,8100.0,50.1099,50.1528,50.1099,50.1528,8100.0
2012-12-28 13:25:00,58.53,58.55,58.51,58.52,4500.0,50.1613,50.1785,50.1442,50.1528,4500.0
2012-12-28 13:30:00,58.53,58.57,58.51,58.56,24200.0,50.1613,50.1956,50.1442,50.1871,24200.0
2012-12-28 13:35:00,58.56,58.67,58.56,58.65,36900.0,50.1871,50.2813,50.1871,50.2642,36900.0
2012-12-28 13:40:00,58.65,58.75,58.65,58.7,28700.0,50.2642,50.3499,50.2642,50.307,28700.0
2012-12-28 13:45:00,58.7,58.7,58.62,58.62,2300.0,50.307,50.307,50.2385,50.2385,2300.0
2012-12-28 13:50:00,58.61,58.61,58.53,58.54,12400.0,50.2299,50.2299,50.1613,50.1699,12400.0
2012-12-28 13:55:00,58.54,58.54,58.46,58.49,20300.0,50.1699,50.1699,50.1014,50.1271,20300.0
2012-12-28 14:00:00,58.48,58.49,58.41,58.41,17500.0,50.1185,50.1271,50.0585,50.0585,17500.0
2012-12-28 14:05:00,58.4,58.44,58.37,58.44,12600.0,50.0499,50.0842,50.0242,50.0842,12600.0
2012-12-28 14:10:00,58.42,58.44,58.38,58.4,7400.0,50.0671,50.0842,50.0328,50.0499,7400.0
2012-12-28 14:15:00,58.39,58.41,58.38,58.4,3300.0,50.0414,50.0585,50.0328,50.0499,3300.0
2012-12-28 14:20:00,58.4,58.4,58.32,58.33,11300.0,50.0499,50.0499,49.9814,49.9899,11300.0
2012-12-28 14:25:00,58.33,58.33,58.27,58.31,5100.0,49.9899,49.9899,49.9385,49.9728,5100.0
2012-12-28 14:30:00,58.3,58.31,58.2,58.22,9400.0,49.9642,49.9728,49.8785,49.8957,9400.0
2012-12-28 14:35:00,58.21,58.23,58.14,58.14,17800.0,49.8871,49.9042,49.8271,49.8271,17800.0
2012-12-28 14:40:00,58.14,58.23,58.06,58.23,19300.0,49.8271,49.9042,49.7585,49.9042,19300.0
2012-12-28 14:45:00,58.23,58.26,58.23,58.24,4200.0,49.9042,49.9299,49.9042,49.9128,4200.0
2012-12-28 14:50:00,58.24,58.24,58.18,58.21,3700.0,49.9128,49.9128,49.8614,49.8871,3700.0
2012-12-28 14:55:00,58.22,58.24,58.21,58.24,4500.0,49.8957,49.9128,49.8871,49.9128,4500.0
2012-12-28 15:00:00,58.24,58.24,58.16,58.19,6900.0,49.9128,49.9128,49.8442,49.87,6900.0
2012-12-28 15:05:00,58.18,58.24,58.18,58.2,6600.0,49.8614,49.9128,49.8614,49.8785,6600.0
2012-12-28 15:10:00,58.2,58.22,58.16,58.21,11700.0,49.8785,49.8957,49.8442,49.8871,11700.0
2012-12-28 15:15:00,58.2,58.34,58.2,58.33,11900.0,49.8785,49.9985,49.8785,49.9899,11900.0
2012-12-28 15:20:00,58.34,58.34,58.21,58.25,10000.0,49.9985,49.9985,49.8871,49.9214,10000.0
2012-12-28 15:25:00,58.26,58.28,58.18,58.18,10300.0,49.9299,49.9471,49.8614,49.8614,10300.0
2012-12-28 15:30:00,58.19,58.26,58.19,58.24,14100.0,49.87,49.9299,49.87,49.9128,14100.0
2012-12-28 15:35:00,58.23,58.27,57.94,58.04,34600.0,49.9042,49.9385,49.6557,49.7414,34600.0
2012-12-28 15:40:00,58.03,58.15,58.02,58.12,25500.0,49.7328,49.8357,49.7243,49.81,25500.0
2012-12-28 15:45:00,58.11,58.11,57.92,57.98,25800.0,49.8014,49.8014,49.6386,49.69,25800.0
2012-12-28 15:50:00,57.97,58.01,57.9,57.98,26800.0,49.6814,49.7157,49.6214,49.69,26800.0
2012-12-28 15:55:00,58.0,58.08,57.93,57.94,62800.0,49.7071,49.7757,49.6471,49.6557,62800.0
2012-12-31 09:30:00,57.67,57.89,57.53,57.82,22300.0,49.4243,49.6129,49.3043,49.5529,22300.0
2012-12-31 09:35:00,57.82,58.07,57.82,58.07,12700.0,49.5529,49.7671,49.5529,49.7671,12700.0
2012-12-31 09:40:00,58.07,58.17,58.04,58.15,11900.0,49.7671,49.8528,49.7414,49.8357,11900.0
2012-12-31 09:45:00,58.15,58.18,57.96,57.99,12700.0,49.8357,49.8614,49.6728,49.6986,12700.0
2012-12-31 09:50:00,58.0,58.12,57.99,58.08,11400.0,49.7071,49.81,49.6986,49.7757,11400.0
2012-12-31 09:55:00,58.12,58.25,58.06,58.24,12200.0,49.81,49.9214,49.7585,49.9128,12200.0
2012-12-31 10:00:00,58.24,58.29,58.19,58.26,18500.0,49.9128,49.9557,49.87,49.9299,18500.0
2012-12-31 10:05:00,58.25,58.37,58.25,58.35,13900.0,49.9214,50.0242,49.9214,50.0071,13900.0
2012-12-31 10:10:00,58.35,58.4,58.32,58.4,16600.0,50.0071,50.0499,49.9814,50.0499,16600.0
2012-12-31 10:15:00,58.4,58.41,58.36,58.36,13800.0,50.0499,50.0585,50.0156,50.0156,13800.0
2012-12-31 10:20:00,58.36,58.44,58.36,58.41,13300.0,50.0156,50.0842,50.0156,50.0585,13300.0
2012-12-31 10:25:00,58.41,58.57,58.4,58.5,17600.0,50.0585,50.1956,50.0499,50.1356,17600.0
2012-12-31 10:30:00,58.48,58.55,58.47,58.51,15100.0,50.1185,50.1785,50.1099,50.1442,15100.0
2012-12-31 10:35:00,58.49,58.57,58.48,58.53,6700.0,50.1271,50.1956,50.1185,50.1613,6700.0
2012-12-31 10:40:00,58.51,58.57,58.46,58.52,13900.0,50.1442,50.1956,50.1014,50.1528,13900.0
2012-12-31 10:45:00,58.52,58.53,58.43,58.43,7200.0,50.1528,50.1613,50.0756,50.0756,7200.0
2012-12-31 10:50:00,58.43,58.48,58.42,58.46,7400.0,50.0756,50.1185,50.0671,50.1014,7400.0
2012-12-31 10:55:00,58.47,58.47,58.39,58.42,12400.0,50.1099,50.1099,50.0414,50.0671,12400.0
2012-12-31 11:00:00,58.43,58.64,58.42,58.64,13700.0,50.0756,50.2556,50.0671,50.2556,13700.0
2012-12-31 11:05:00,58.61,58.62,58.53,58.6,24100.0,50.2299,50.2385,50.1613,50.2213,24100.0
2012-12-31 11:10:00,58.59,58.64,58.59,58.62,9600.0,50.2128,50.2556,50.2128,50.2385,9600.0
2012-12-31 11:15:00,58.62,58.62,58.55,58.58,6700.0,50.2385,50.2385,50.1785,50.2042,6700.0
2012-12-31 11:20:00,58.58,58.59,58.49,58.54,8500.0,50.2042,50.2128,50.1271,50.1699,8500.0
2012-12-31 11:25:00,58.53,58.53,58.48,58.53,14000.0,50.1613,50.1613,50.1185,50.1613,14000.0
2012-12-31 11:30:00,58.53,58.58,58.5,58.52,12300.0,50.1613,50.2042,50.1356,50.1528,12300.0
2012-12-31 11:35:00,58.53,58.57,58.53,58.55,4600.0,50.1613,50.1956,50.1613,50.1785,4600.0
2012-12-31 11:40:00,58.55,58.61,58.55,58.6,5400.0,50.1785,50.2299,50.1785,50.2213,5400.0
2012-12-31 11:45:00,58.59,58.67,58.59,58.63,11100.0,50.2128,50.2813,50.2128,50.247,11100.0
2012-12-31 11:50:00,58.63,58.63,58.6,58.61,6300.0,50.247,50.247,50.2213,50.2299,6300.0
2012-12-31 11:55:00,58.61,58.67,58.61,58.66,8100.0,50.2299,50.2813,50.2299,50.2728,8100.0
2012-12-31 12:00:00,58.67,58.69,58.65,58.67,23100.0,50.2813,50.2985,50.2642,50.2813,23100.0
2012-12-31 12:05:00,58.67,58.67,58.62,58.62,8400.0,50.2813,50.2813,50.2385,50.2385,8400.0
2012-12-31 12:10:00,58.62,58.66,58.61,58.66,7800.0,50.2385,50.2728,50.2299,50.2728,7800.0
2012-12-31 12:15:00,58.66,58.68,58.65,58.68,5800.0,50.2728,50.2899,50.2642,50.2899,5800.0
2012-12-31 12:20:00,58.66,58.69,58.65,58.66,12300.0,50.2728,50.2985,50.2642,50.2728,12300.0
2012-12-31 12:25:00,58.65,58.67,58.63,58.67,5900.0,50.2642,50.2813,50.247,50.2813,5900.0
2012-12-31 12:30:00,58.68,58.73,58.68,58.72,10900.0,50.2899,50.3327,50.2899,50.3242,10900.0
2012-12-31 12:35:00,58.72,58.79,58.72,58.78,5200.0,50.3242,50.3842,50.3242,50.3756,5200.0
2012-12-31 12:40:00,58.77,59.01,58.77,58.91,25200.0,50.367,50.5727,50.367,50.487,25200.0
2012-12-31 12:45:00,58.91,59.14,58.91,59.11,23600.0,50.487,50.6841,50.487,50.6584,23600.0
2012-12-31 12:50:00,59.12,59.12,58.96,58.98,17000.0,50.667,50.667,50.5299,50.547,17000.0
2012-12-31 12:55:00,58.99,58.99,58.88,58.94,13900.0,50.5556,50.5556,50.4613,50.5127,13900.0
2012-12-31 13:00:00,58.96,58.96,58.89,58.93,9400.0,50.5299,50.5299,50.4699,50.5042,9400.0
2012-12-31 13:05:00,58.93,58.95,58.83,58.91,14500.0,50.5042,50.5213,50.4184,50.487,14500.0
2012-12-31 13:10:00,58.91,59.07,58.91,59.07,15900.0,50.487,50.6241,50.487,50.6241,15900.0
2012-12-31 13:15:00,59.07,59.14,59.01,59.02,10400.0,50.6241,50.6841,50.5727,50.5813,10400.0
2012-12-31 13:20:00,59.0,59.11,58.96,59.1,10800.0,50.5641,50.6584,50.5299,50.6498,10800.0
2012-12-31 13:25:00,59.1,59.1,59.0,59.01,6700.0,50.6498,50.6498,50.5641,50.5727,6700.0
2012-12-31 13:30:00,59.0,59.03,58.99,59.03,4800.0,50.5641,50.5899,50.5556,50.5899,4800.0
2012-12-31 13:35:00,59.03,59.03,59.01,59.02,4400.0,50.5899,50.5899,50.5727,50.5813,4400.0
2012-12-31 13:40:00,59.01,59.13,59.01,59.1,8700.0,50.5727,50.6756,50.5727,50.6498,8700.0
2012-12-31 13:45:00,59.11,59.27,58.88,58.92,29100.0,50.6584,50.7955,50.4613,50.4956,29100.0
2012-12-31 13:50:00,58.92,59.03,58.9,59.01,11900.0,50.4956,50.5899,50.4784,50.5727,11900.0
2012-12-31 13:55:00,58.99,59.11,58.94,59.05,17100.0,50.5556,50.6584,50.5127,50.607,17100.0
2012-12-31 14:00:00,59.04,59.05,58.98,59.02,19300.0,50.5984,50.607,50.547,50.5813,19300.0
2012-12-31 14:05:00,59.02,59.14,59.02,59.11,8900.0,50.5813,50.6841,50.5813,50.6584,8900.0
2012-12-31 14:10:00,59.11,59.12,59.05,59.09,10500.0,50.6584,50.667,50.607,50.6413,10500.0
2012-12-31 14:15:00,59.08,59.18,59.07,59.16,8600.0,50.6327,50.7184,50.6241,50.7013,8600.0
2012-12-31 14:20:00,59.16,59.23,59.13,59.23,10600.0,50.7013,50.7613,50.6756,50.7613,10600.0
2012-12-31 14:25:00,59.25,59.27,59.2,59.24,11400.0,50.7784,50.7955,50.7355,50.7698,11400.0
2012-12-31 14:30:00,59.24,59.33,59.24,59.27,16100.0,50.7698,50.847,50.7698,50.7955,16100.0
2012-12-31 14:35:00,59.28,59.28,59.23,59.23,12200.0,50.8041,50.8041,50.7613,50.7613,12200.0
2012-12-31 14:40:00,59.23,59.32,59.21,59.31,19000.0,50.7613,50.8384,50.7441,50.8298,19000.0
2012-12-31 14:45:00,59.33,59.56,59.33,59.56,30600.0,50.847,51.0441,50.847,51.0441,30600.0
2012-12-31 14:50:00,59.5,59.57,59.44,59.5,19500.0,50.9927,51.0526,50.9412,50.9927,19500.0
2012-12-31 14:55:00,59.49,59.69,59.48,59.64,17900.0,50.9841,51.1555,50.9755,51.1126,17900.0
2012-12-31 15:00:00,59.64,59.72,59.6,59.66,22900.0,51.1126,51.1812,51.0784,51.1298,22900.0
2012-12-31 15:05:00,59.65,59.72,59.64,59.68,24400.0,51.1212,51.1812,51.1126,51.1469,24400.0
2012-12-31 15:10:00,59.68,59.68,59.48,59.48,41400.0,51.1469,51.1469,50.9755,50.9755,41400.0
2012-12-31 15:15:00,59.48,59.48,59.42,59.43,14500.0,50.9755,50.9755,50.9241,50.9327,14500.0
2012-12-31 15:20:00,59.43,59.52,59.43,59.48,17600.0,50.9327,51.0098,50.9327,50.9755,17600.0
2012-12-31 15:25:00,59.48,59.55,59.39,59.44,34900.0,50.9755,51.0355,50.8984,50.9412,34900.0
2012-12-31 15:30:00,59.43,59.52,59.43,59.5,45600.0,50.9327,51.0098,50.9327,50.9927,45600.0
2012-12-31 15:35:00,59.51,59.58,59.5,59.52,29800.0,51.0012,51.0612,50.9927,51.0098,29800.0
2012-12-31 15:40:00,59.52,59.57,59.41,59.53,29100.0,51.0098,51.0526,50.9155,51.0184,29100.0
2012-12-31 15:45:00,59.53,59.76,59.52,59.75,48000.0,51.0184,51.2155,51.0098,51.2069,48000.0
2012-12-31 15:50:00,59.75,59.89,59.72,59.79,60700.0,51.2069,51.3269,51.1812,51.2412,60700.0
2012-12-31 15:55:00,59.79,59.88,59.73,59.87,111100.0,51.2412,51.3183,51.1898,51.3097,111100.0
2013-01-02 09:30:00,60.35,60.57,59.9,60.5,146600.0,51.7211,51.9097,51.3355,51.8497,146600.0
2013-01-02 09:35:00,60.5,60.65,60.41,60.51,79700.0,51.8497,51.9782,51.7725,51.8582,79700.0
2013-01-02 09:40:00,60.51,60.71,60.51,60.62,52500.0,51.8582,52.0296,51.8582,51.9525,52500.0
2013-01-02 09:45:00,60.63,60.67,60.52,60.57,43200.0,51.9611,51.9954,51.8668,51.9097,43200.0
2013-01-02 09:50:00,60.59,60.88,60.58,60.83,38200.0,51.9268,52.1753,51.9182,52.1325,38200.0
2013-01-02 09:55:00,60.83,60.96,60.76,60.91,30000.0,52.1325,52.2439,52.0725,52.201,30000.0
2013-01-02 10:00:00,60.93,61.02,60.83,60.83,43800.0,52.2182,52.2953,52.1325,52.1325,43800.0
2013-01-02 10:05:00,60.83,60.85,60.57,60.66,34900.0,52.1325,52.1496,51.9097,51.9868,34900.0
2013-01-02 10:10:00,60.64,60.72,60.59,60.67,74100.0,51.9697,52.0382,51.9268,51.9954,74100.0
2013-01-02 10:15:00,60.68,60.69,60.52,60.53,34100.0,52.0039,52.0125,51.8668,51.8754,34100.0
2013-01-02 10:20:00,60.55,60.62,60.53,60.54,50700.0,51.8925,51.9525,51.8754,51.884,50700.0
2013-01-02 10:25:00,60.55,60.74,60.55,60.74,27800.0,51.8925,52.0554,51.8925,52.0554,27800.0
2013-01-02 10:30:00,60.74,60.86,60.71,60.86,16800.0,52.0554,52.1582,52.0296,52.1582,16800.0
2013-01-02 10:35:00,60.86,60.86,60.72,60.74,24100.0,52.1582,52.1582,52.0382,52.0554,24100.0
2013-01-02 10:40:00,60.74,60.79,60.74,60.77,18100.0,52.0554,52.0982,52.0554,52.0811,18100.0
2013-01-02 10:45:00,60.79,60.84,60.76,60.79,24600.0,52.0982,52.1411,52.0725,52.0982,24600.0
2013-01-02 10:50:00,60.8,60.9,60.79,60.8,31100.0,52.1068,52.1925,52.0982,52.1068,31100.0
2013-01-02 10:55:00,60.8,60.81,60.74,60.81,22900.0,52.1068,52.1153,52.0554,52.1153,22900.0
2013-01-02 11:00:00,60.84,60.84,60.75,60.75,19500.0,52.1411,52.1411,52.0639,52.0639,19500.0
2013-01-02 11:05:00,60.75,60.87,60.75,60.81,23200.0,52.0639,52.1668,52.0639,52.1153,23200.0
2013-01-02 11:10:00,60.81,60.89,60.8,60.8,23800.0,52.1153,52.1839,52.1068,52.1068,23800.0
2013-01-02 11:15:00,60.79,60.79,60.61,60.61,39300.0,52.0982,52.0982,51.9439,51.9439,39300.0
2013-01-02 11:20:00,60.6,60.8,60.6,60.8,71600.0,51.9354,52.1068,51.9354,52.1068,71600.0
2013-01-02 11:25:00,60.8,60.88,60.74,60.74,26500.0,52.1068,52.1753,52.0554,52.0554,26500.0
2013-01-02 11:30:00,60.75,60.75,60.62,60.68,58200.0,52.0639,52.0639,51.9525,52.0039,58200.0
2013-01-02 11:35:00,60.69,60.82,60.69,60.8,32400.0,52.0125,52.1239,52.0125,52.1068,32400.0
2013-01-02 11:40:00,60.8,60.8,60.77,60.8,10600.0,52.1068,52.1068,52.0811,52.1068,10600.0
2013-01-02 11:45:00,60.79,60.84,60.79,60.8,8500.0,52.0982,52.1411,52.0982,52.1068,8500.0
2013-01-02 11:50:00,60.8,60.85,60.8,60.84,6100.0,52.1068,52.1496,52.1068,52.1411,6100.0
2013-01-02 11:55:00,60.84,60.85,60.75,60.82,30000.0,52.1411,52.1496,52.0639,52.1239,30000.0
2013-01-02 12:00:00,60.81,60.84,60.79,60.81,14900.0,52.1153,52.1411,52.0982,52.1153,14900.0
2013-01-02 12:05:00,60.81,60.81,60.78,60.81,13900.0,52.1153,52.1153,52.0896,52.1153,13900.0
2013-01-02 12:10:00,60.81,60.81,60.78,60.78,49000.0,52.1153,52.1153,52.0896,52.0896,49000.0
2013-01-02 12:15:00,60.78,60.82,60.78,60.81,30400.0,52.0896,52.1239,52.0896,52.1153,30400.0
2013-01-02 12:20:00,60.81,60.82,60.8,60.81,36300.0,52.1153,52.1239,52.1068,52.1153,36300.0
2013-01-02 12:25:00,60.8,60.82,60.79,60.8,39400.0,52.1068,52.1239,52.0982,52.1068,39400.0
2013-01-02 12:30:00,60.8,60.81,60.79,60.8,50100.0,52.1068,52.1153,52.0982,52.1068,50100.0
2013-01-02 12:35:00,60.8,60.8,60.78,60.8,39600.0,52.1068,52.1068,52.0896,52.1068,39600.0
2013-01-02 12:40:00,60.8,60.8,60.67,60.7,86100.0,52.1068,52.1068,51.9954,52.0211,86100.0
2013-01-02 12:45:00,60.69,60.69,60.61,60.63,34200.0,52.0125,52.0125,51.9439,51.9611,34200.0
2013-01-02 12:50:00,60.63,60.63,60.47,60.55,49300.0,51.9611,51.9611,51.824,51.8925,49300.0
2013-01-02 12:55:00,60.58,60.62,60.56,60.61,8700.0,51.9182,51.9525,51.9011,51.9439,8700.0
2013-01-02 13:00:00,60.62,60.63,60.57,60.59,16400.0,51.9525,51.9611,51.9097,51.9268,16400.0
2013-01-02 13:05:00,60.61,60.62,60.55,60.57,37500.0,51.9439,51.9525,51.8925,51.9097,37500.0
2013-01-02 13:10:00,60.58,60.61,60.54,60.61,41000.0,51.9182,51.9439,51.884,51.9439,41000.0
2013-01-02 13:15:00,60.61,60.66,60.59,60.65,18400.0,51.9439,51.9868,51.9268,51.9782,18400.0
2013-01-02 13:20:00,60.66,60.67,60.63,60.64,68000.0,51.9868,51.9954,51.9611,51.9697,68000.0
2013-01-02 13:25:00,60.66,60.87,60.64,60.75,138300.0,51.9868,52.1668,51.9697,52.0639,138300.0
2013-01-02 13:30:00,60.75,60.75,60.66,60.66,16400.0,52.0639,52.0639,51.9868,51.9868,16400.0
2013-01-02 13:35:00,60.66,60.71,60.64,60.67,21600.0,51.9868,52.0296,51.9697,51.9954,21600.0
2013-01-02 13:40:00,60.64,60.66,60.61,60.61,12200.0,51.9697,51.9868,51.9439,51.9439,12200.0
2013-01-02 13:45:00,60.61,60.64,60.59,60.61,53600.0,51.9439,51.9697,51.9268,51.9439,53600.0
2013-01-02 13:50:00,60.61,60.66,60.6,60.6,15600.0,51.9439,51.9868,51.9354,51.9354,15600.0
2013-01-02 13:55:00,60.61,60.68,60.61,60.64,30400.0,51.9439,52.0039,51.9439,51.9697,30400.0
2013-01-02 14:00:00,60.64,60.73,60.64,60.73,14900.0,51.9697,52.0468,51.9697,52.0468,14900.0
2013-01-02 14:05:00,60.74,60.78,60.71,60.78,101900.0,52.0554,52.0896,52.0296,52.0896,101900.0
2013-01-02 14:10:00,60.79,60.86,60.77,60.81,23100.0,52.0982,52.1582,52.0811,52.1153,23100.0
2013-01-02 14:15:00,60.8,60.82,60.75,60.81,16400.0,52.1068,52.1239,52.0639,52.1153,16400.0
2013-01-02 14:20:00,60.82,60.83,60.75,60.76,12400.0,52.1239,52.1325,52.0639,52.0725,12400.0
2013-01-02 14:25:00,60.75,60.75,60.66,60.68,13900.0,52.0639,52.0639,51.9868,52.0039,13900.0
2013-01-02 14:30:00,60.68,60.68,60.56,60.58,12400.0,52.0039,52.0039,51.9011,51.9182,12400.0
2013-01-02 14:35:00,60.58,60.62,60.57,60.61,22100.0,51.9182,51.9525,51.9097,51.9439,22100.0
2013-01-02 14:40:00,60.62,60.62,60.59,60.61,17700.0,51.9525,51.9525,51.9268,51.9439,17700.0
2013-01-02 14:45:00,60.61,60.61,60.59,60.61,14000.0,51.9439,51.9439,51.9268,51.9439,14000.0
2013-01-02 14:50:00,60.61,60.63,60.6,60.61,22800.0,51.9439,51.9611,51.9354,51.9439,22800.0
2013-01-02 14:55:00,60.61,60.63,60.61,60.63,11800.0,51.9439,51.9611,51.9439,51.9611,11800.0
2013-01-02 15:00:00,60.63,60.67,60.62,60.67,24800.0,51.9611,51.9954,51.9525,51.9954,24800.0
2013-01-02 15:05:00,60.67,60.71,60.67,60.71,15300.0,51.9954,52.0296,51.9954,52.0296,15300.0
2013-01-02 15:10:00,60.72,60.72,60.69,60.69,21700.0,52.0382,52.0382,52.0125,52.0125,21700.0
2013-01-02 15:15:00,60.69,60.71,60.68,60.71,15800.0,52.0125,52.0296,52.0039,52.0296,15800.0
2013-01-02 15:20:00,60.71,60.72,60.64,60.67,48000.0,52.0296,52.0382,51.9697,51.9954,48000.0
2013-01-02 15:25:00,60.67,60.72,60.64,60.71,43300.0,51.9954,52.0382,51.9697,52.0296,43300.0
2013-01-02 15:30:00,60.71,60.72,60.68,60.69,30800.0,52.0296,52.0382,52.0039,52.0125,30800.0
2013-01-02 15:35:00,60.68,60.8,60.68,60.78,65100.0,52.0039,52.1068,52.0039,52.0896,65100.0
2013-01-02 15:40:00,60.78,60.81,60.78,60.81,42800.0,52.0896,52.1153,52.0896,52.1153,42800.0
2013-01-02 15:45:00,60.81,60.87,60.57,60.71,153400.0,52.1153,52.1668,51.9097,52.0296,153400.0
2013-01-02 15:50:00,60.71,60.84,60.71,60.81,106900.0,52.0296,52.1411,52.0296,52.1153,106900.0
2013-01-02 15:55:00,60.82,61.02,60.82,61.0,172200.0,52.1239,52.2953,52.1239,52.2782,172200.0
2013-01-03 09:30:00,61.35,61.85,61.35,61.8,115800.0,52.5781,53.0066,52.5781,52.9638,115800.0
2013-01-03 09:35:00,61.82,62.36,61.78,62.1,103600.0,52.9809,53.4437,52.9467,53.2209,103600.0
2013-01-03 09:40:00,62.11,62.23,62.05,62.11,78200.0,53.2295,53.3323,53.1781,53.2295,78200.0
2013-01-03 09:45:00,62.1,62.5,62.1,62.38,94900.0,53.2209,53.5637,53.2209,53.4609,94900.0
2013-01-03 09:50:00,62.39,62.68,62.38,62.57,50700.0,53.4694,53.718,53.4609,53.6237,50700.0
2013-01-03 09:55:00,62.59,62.66,62.42,62.54,47900.0,53.6408,53.7008,53.4951,53.598,47900.0
2013-01-03 10:00:00,62.54,62.58,62.37,62.42,60600.0,53.598,53.6323,53.4523,53.4951,60600.0
2013-01-03 10:05:00,62.41,62.42,62.33,62.38,52400.0,53.4866,53.4951,53.418,53.4609,52400.0
2013-01-03 10:10:00,62.37,62.56,62.32,62.52,45600.0,53.4523,53.6151,53.4094,53.5808,45600.0
2013-01-03 10:15:00,62.53,62.61,62.53,62.53,43300.0,53.5894,53.658,53.5894,53.5894,43300.0
2013-01-03 10:20:00,62.55,62.89,62.55,62.89,53500.0,53.6066,53.8979,53.6066,53.8979,53500.0
2013-01-03 10:25:00,62.89,62.93,62.83,62.88,39100.0,53.8979,53.9322,53.8465,53.8894,39100.0
2013-01-03 10:30:00,62.86,62.98,62.82,62.82,36200.0,53.8722,53.9751,53.838,53.838,36200.0
2013-01-03 10:35:00,62.83,62.83,62.65,62.66,22600.0,53.8465,53.8465,53.6923,53.7008,22600.0
2013-01-03 10:40:00,62.66,62.83,62.65,62.82,25100.0,53.7008,53.8465,53.6923,53.838,25100.0
2013-01-03 10:45:00,62.82,62.87,62.71,62.71,117200.0,53.838,53.8808,53.7437,53.7437,117200.0
2013-01-03 10:50:00,62.68,62.7,62.49,62.49,13900.0,53.718,53.7351,53.5551,53.5551,13900.0
2013-01-03 10:55:00,62.49,62.49,62.38,62.38,25300.0,53.5551,53.5551,53.4609,53.4609,25300.0
2013-01-03 11:00:00,62.37,62.46,62.34,62.44,14400.0,53.4523,53.5294,53.4266,53.5123,14400.0
2013-01-03 11:05:00,62.44,62.45,62.4,62.44,48500.0,53.5123,53.5209,53.478,53.5123,48500.0
2013-01-03 11:10:00,62.42,62.45,62.37,62.37,14200.0,53.4951,53.5209,53.4523,53.4523,14200.0
2013-01-03 11:15:00,62.37,62.39,62.29,62.29,9700.0,53.4523,53.4694,53.3837,53.3837,9700.0
2013-01-03 11:20:00,62.28,62.3,62.23,62.27,13000.0,53.3752,53.3923,53.3323,53.3666,13000.0
2013-01-03 11:25:00,62.26,62.33,62.23,62.24,38400.0,53.358,53.418,53.3323,53.3409,38400.0
2013-01-03 11:30:00,62.22,62.26,62.21,62.22,11300.0,53.3237,53.358,53.3152,53.3237,11300.0
2013-01-03 11:35:00,62.23,62.25,62.13,62.13,13800.0,53.3323,53.3495,53.2466,53.2466,13800.0
2013-01-03 11:40:00,62.13,62.13,62.07,62.09,19600.0,53.2466,53.2466,53.1952,53.2123,19600.0
2013-01-03 11:45:00,62.09,62.26,62.08,62.25,39400.0,53.2123,53.358,53.2038,53.3495,39400.0
2013-01-03 11:50:00,62.24,62.24,62.12,62.14,14000.0,53.3409,53.3409,53.238,53.2552,14000.0
2013-01-03 11:55:00,62.14,62.24,62.12,62.22,34500.0,53.2552,53.3409,53.238,53.3237,34500.0
2013-01-03 12:00:00,62.22,62.26,62.2,62.21,10200.0,53.3237,53.358,53.3066,53.3152,10200.0
2013-01-03 12:05:00,62.2,62.27,62.2,62.21,12000.0,53.3066,53.3666,53.3066,53.3152,12000.0
2013-01-03 12:10:00,62.21,62.25,62.2,62.23,7700.0,53.3152,53.3495,53.3066,53.3323,7700.0
2013-01-03 12:15:00,62.22,62.24,62.2,62.2,7000.0,53.3237,53.3409,53.3066,53.3066,7000.0
2013-01-03 12:20:00,62.2,62.2,62.15,62.15,4200.0,53.3066,53.3066,53.2638,53.2638,4200.0
2013-01-03 12:25:00,62.15,62.17,62.12,62.17,19100.0,53.2638,53.2809,53.238,53.2809,19100.0
2013-01-03 12:30:00,62.17,62.19,62.14,62.15,11200.0,53.2809,53.298,53.2552,53.2638,11200.0
2013-01-03 12:35:00,62.14,62.17,62.13,62.15,7000.0,53.2552,53.2809,53.2466,53.2638,7000.0
2013-01-03 12:40:00,62.13,62.16,62.12,62.15,17800.0,53.2466,53.2723,53.238,53.2638,17800.0
2013-01-03 12:45:00,62.14,62.15,62.12,62.14,11800.0,53.2552,53.2638,53.238,53.2552,11800.0
2013-01-03 12:50:00,62.13,62.15,62.12,62.12,7900.0,53.2466,53.2638,53.238,53.238,7900.0
2013-01-03 12:55:00,62.12,62.15,62.12,62.13,5200.0,53.238,53.2638,53.238,53.2466,5200.0
2013-01-03 13:00:00,62.12,62.15,62.12,62.14,15700.0,53.238,53.2638,53.238,53.2552,15700.0
2013-01-03 13:05:00,62.15,62.24,62.15,62.21,12300.0,53.2638,53.3409,53.2638,53.3152,12300.0
2013-01-03 13:10:00,62.24,62.32,62.2,62.29,22300.0,53.3409,53.4094,53.3066,53.3837,22300.0
2013-01-03 13:15:00,62.28,62.4,62.27,62.39,31100.0,53.3752,53.478,53.3666,53.4694,31100.0
2013-01-03 13:20:00,62.39,62.55,62.35,62.46,27000.0,53.4694,53.6066,53.4352,53.5294,27000.0
2013-01-03 13:25:00,62.46,62.49,62.45,62.49,45100.0,53.5294,53.5551,53.5209,53.5551,45100.0
2013-01-03 13:30:00,62.48,62.49,62.46,62.49,22100.0,53.5466,53.5551,53.5294,53.5551,22100.0
2013-01-03 13:35:00,62.49,62.63,62.47,62.56,47000.0,53.5551,53.6751,53.538,53.6151,47000.0
2013-01-03 13:40:00,62.56,62.61,62.55,62.55,10100.0,53.6151,53.658,53.6066,53.6066,10100.0
2013-01-03 13:45:00,62.55,62.55,62.52,62.55,7100.0,53.6066,53.6066,53.5808,53.6066,7100.0
2013-01-03 13:50:00,62.56,62.6,62.54,62.6,15400.0,53.6151,53.6494,53.598,53.6494,15400.0
2013-01-03 13:55:00,62.6,62.62,62.57,62.57,9400.0,53.6494,53.6666,53.6237,53.6237,9400.0
2013-01-03 14:00:00,62.57,62.57,62.4,62.47,31900.0,53.6237,53.6237,53.478,53.538,31900.0
2013-01-03 14:05:00,62.48,62.48,62.28,62.38,40600.0,53.5466,53.5466,53.3752,53.4609,40600.0
2013-01-03 14:10:00,62.37,62.41,62.32,62.37,11200.0,53.4523,53.4866,53.4094,53.4523,11200.0
2013-01-03 14:15:00,62.34,62.45,62.33,62.43,32200.0,53.4266,53.5209,53.418,53.5037,32200.0
2013-01-03 14:20:00,62.42,62.42,62.31,62.31,13700.0,53.4951,53.4951,53.4009,53.4009,13700.0
2013-01-03 14:25:00,62.31,62.36,62.29,62.36,36200.0,53.4009,53.4437,53.3837,53.4437,36200.0
2013-01-03 14:30:00,62.36,62.36,62.3,62.32,39000.0,53.4437,53.4437,53.3923,53.4094,39000.0
2013-01-03 14:35:00,62.32,62.35,62.26,62.3,24400.0,53.4094,53.4352,53.358,53.3923,24400.0
2013-01-03 14:40:00,62.31,62.33,62.28,62.3,19400.0,53.4009,53.418,53.3752,53.3923,19400.0
2013-01-03 14:45:00,62.3,62.33,62.28,62.3,19400.0,53.3923,53.418,53.3752,53.3923,19400.0
2013-01-03 14:50:00,62.3,62.33,62.28,62.33,17900.0,53.3923,53.418,53.3752,53.418,17900.0
2013-01-03 14:55:00,62.33,62.37,62.3,62.36,11500.0,53.418,53.4523,53.3923,53.4437,11500.0
2013-01-03 15:00:00,62.36,62.41,62.28,62.35,40900.0,53.4437,53.4866,53.3752,53.4352,40900.0
2013-01-03 15:05:00,62.34,62.36,62.31,62.35,20600.0,53.4266,53.4437,53.4009,53.4352,20600.0
2013-01-03 15:10:00,62.36,62.4,62.29,62.29,34900.0,53.4437,53.478,53.3837,53.3837,34900.0
2013-01-03 15:15:00,62.3,62.31,62.24,62.24,30000.0,53.3923,53.4009,53.3409,53.3409,30000.0
2013-01-03 15:20:00,62.25,62.25,62.15,62.15,41100.0,53.3495,53.3495,53.2638,53.2638,41100.0
2013-01-03 15:25:00,62.15,62.19,62.12,62.12,169700.0,53.2638,53.298,53.238,53.238,169700.0
2013-01-03 15:30:00,62.12,62.13,62.04,62.05,35500.0,53.238,53.2466,53.1695,53.1781,35500.0
2013-01-03 15:35:00,62.05,62.16,62.04,62.15,53300.0,53.1781,53.2723,53.1695,53.2638,53300.0
2013-01-03 15:40:00,62.16,62.17,62.12,62.17,74400.0,53.2723,53.2809,53.238,53.2809,74400.0
2013-01-03 15:45:00,62.18,62.27,62.16,62.17,39600.0,53.2895,53.3666,53.2723,53.2809,39600.0
2013-01-03 15:50:00,62.17,62.17,62.02,62.02,50800.0,53.2809,53.2809,53.1523,53.1523,50800.0
2013-01-03 15:55:00,62.03,62.27,62.03,62.22,104100.0,53.1609,53.3666,53.1609,53.3237,104100.0
2013-01-04 09:30:00,62.3,62.48,62.1,62.18,27900.0,53.3923,53.5466,53.2209,53.2895,27900.0
2013-01-04 09:35:00,62.19,62.33,62.03,62.33,24600.0,53.298,53.418,53.1609,53.418,24600.0
2013-01-04 09:40:00,62.35,62.73,62.35,62.73,34000.0,53.4352,53.7608,53.4352,53.7608,34000.0
2013-01-04 09:45:00,62.72,62.75,62.47,62.68,24300.0,53.7523,53.778,53.538,53.718,24300.0
2013-01-04 09:50:00,62.67,62.83,62.62,62.83,33600.0,53.7094,53.8465,53.6666,53.8465,33600.0
2013-01-04 09:55:00,62.85,62.9,62.73,62.9,28000.0,53.8637,53.9065,53.7608,53.9065,28000.0
2013-01-04 10:00:00,62.95,62.98,62.64,62.71,30300.0,53.9494,53.9751,53.6837,53.7437,30300.0
2013-01-04 10:05:00,62.7,62.76,62.56,62.58,21100.0,53.7351,53.7865,53.6151,53.6323,21100.0
2013-01-04 10:10:00,62.6,62.68,62.51,62.54,31000.0,53.6494,53.718,53.5723,53.598,31000.0
2013-01-04 10:15:00,62.54,62.64,62.44,62.64,16600.0,53.598,53.6837,53.5123,53.6837,16600.0
2013-01-04 10:20:00,62.63,62.63,62.46,62.48,21100.0,53.6751,53.6751,53.5294,53.5466,21100.0
2013-01-04 10:25:00,62.49,62.55,62.44,62.45,20200.0,53.5551,53.6066,53.5123,53.5209,20200.0
2013-01-04 10:30:00,62.45,62.46,62.27,62.37,96900.0,53.5209,53.5294,53.3666,53.4523,96900.0
2013-01-04 10:35:00,62.4,62.44,62.38,62.44,15400.0,53.478,53.5123,53.4609,53.5123,15400.0
2013-01-04 10:40:00,62.43,62.44,62.29,62.34,14000.0,53.5037,53.5123,53.3837,53.4266,14000.0
2013-01-04 10:45:00,62.34,62.45,62.33,62.39,9700.0,53.4266,53.5209,53.418,53.4694,9700.0
2013-01-04 10:50:00,62.39,62.61,62.34,62.59,36400.0,53.4694,53.658,53.4266,53.6408,36400.0
2013-01-04 10:55:00,62.6,62.76,62.59,62.65,19900.0,53.6494,53.7865,53.6408,53.6923,19900.0
2013-01-04 11:00:00,62.66,62.84,62.66,62.75,19800.0,53.7008,53.8551,53.7008,53.778,19800.0
2013-01-04 11:05:00,62.76,62.85,62.76,62.83,10400.0,53.7865,53.8637,53.7865,53.8465,10400.0
2013-01-04 11:10:00,62.84,62.95,62.82,62.86,63700.0,53.8551,53.9494,53.838,53.8722,63700.0
2013-01-04 11:15:00,62.87,62.91,62.75,62.82,9800.0,53.8808,53.9151,53.778,53.838,9800.0
2013-01-04 11:20:00,62.82,62.83,62.68,62.72,17700.0,53.838,53.8465,53.718,53.7523,17700.0
2013-01-04 11:25:00,62.74,62.75,62.71,62.75,6300.0,53.7694,53.778,53.7437,53.778,6300.0
2013-01-04 11:30:00,62.74,62.89,62.72,62.88,30000.0,53.7694,53.8979,53.7523,53.8894,30000.0
2013-01-04 11:35:00,62.89,62.91,62.78,62.83,11400.0,53.8979,53.9151,53.8037,53.8465,11400.0
2013-01-04 11:40:00,62.83,62.86,62.83,62.84,8400.0,53.8465,53.8722,53.8465,53.8551,8400.0
2013-01-04 11:45:00,62.85,62.88,62.8,62.8,4800.0,53.8637,53.8894,53.8208,53.8208,4800.0
2013-01-04 11:50:00,62.8,62.88,62.77,62.84,19400.0,53.8208,53.8894,53.7951,53.8551,19400.0
2013-01-04 11:55:00,62.82,62.85,62.75,62.81,34700.0,53.838,53.8637,53.778,53.8294,34700.0
2013-01-04 12:00:00,62.81,62.84,62.79,62.8,30900.0,53.8294,53.8551,53.8122,53.8208,30900.0
2013-01-04 12:05:00,62.81,62.81,62.74,62.74,7400.0,53.8294,53.8294,53.7694,53.7694,7400.0
2013-01-04 12:10:00,62.75,62.75,62.64,62.68,24300.0,53.778,53.778,53.6837,53.718,24300.0
2013-01-04 12:15:00,62.69,62.69,62.6,62.6,16600.0,53.7265,53.7265,53.6494,53.6494,16600.0
2013-01-04 12:20:00,62.6,62.61,62.56,62.57,5000.0,53.6494,53.658,53.6151,53.6237,5000.0
2013-01-04 12:25:00,62.57,62.62,62.57,62.62,12100.0,53.6237,53.6666,53.6237,53.6666,12100.0
2013-01-04 12:30:00,62.62,62.67,62.62,62.67,11700.0,53.6666,53.7094,53.6666,53.7094,11700.0
2013-01-04 12:35:00,62.66,62.68,62.62,62.64,12400.0,53.7008,53.718,53.6666,53.6837,12400.0
2013-01-04 12:40:00,62.63,62.67,62.59,62.59,7600.0,53.6751,53.7094,53.6408,53.6408,7600.0
2013-01-04 12:45:00,62.59,62.66,62.59,62.63,21000.0,53.6408,53.7008,53.6408,53.6751,21000.0
2013-01-04 12:50:00,62.63,62.64,62.52,62.52,13500.0,53.6751,53.6837,53.5808,53.5808,13500.0
2013-01-04 12:55:00,62.53,62.54,62.48,62.49,11100.0,53.5894,53.598,53.5466,53.5551,11100.0
2013-01-04 13:00:00,62.49,62.5,62.46,62.47,12100.0,53.5551,53.5637,53.5294,53.538,12100.0
2013-01-04 13:05:00,62.47,62.51,62.44,62.51,15600.0,53.538,53.5723,53.5123,53.5723,15600.0
2013-01-04 13:10:00,62.51,62.51,62.46,62.48,11400.0,53.5723,53.5723,53.5294,53.5466,11400.0
2013-01-04 13:15:00,62.49,62.5,62.48,62.49,10000.0,53.5551,53.5637,53.5466,53.5551,10000.0
2013-01-04 13:20:00,62.48,62.53,62.48,62.51,8500.0,53.5466,53.5894,53.5466,53.5723,8500.0
2013-01-04 13:25:00,62.51,62.57,62.5,62.56,62300.0,53.5723,53.6237,53.5637,53.6151,62300.0
2013-01-04 13:30:00,62.56,62.57,62.54,62.55,9500.0,53.6151,53.6237,53.598,53.6066,9500.0
2013-01-04 13:35:00,62.55,62.56,62.47,62.47,16600.0,53.6066,53.6151,53.538,53.538,16600.0
2013-01-04 13:40:00,62.46,62.51,62.42,62.51,23200.0,53.5294,53.5723,53.4951,53.5723,23200.0
2013-01-04 13:45:00,62.5,62.54,62.49,62.52,33400.0,53.5637,53.598,53.5551,53.5808,33400.0
2013-01-04 13:50:00,62.51,62.53,62.51,62.51,9300.0,53.5723,53.5894,53.5723,53.5723,9300.0
2013-01-04 13:55:00,62.51,62.56,62.51,62.55,12700.0,53.5723,53.6151,53.5723,53.6066,12700.0
2013-01-04 14:00:00,62.57,62.63,62.55,62.57,12100.0,53.6237,53.6751,53.6066,53.6237,12100.0
2013-01-04 14:05:00,62.57,62.57,62.54,62.57,19000.0,53.6237,53.6237,53.598,53.6237,19000.0
2013-01-04 14:10:00,62.56,62.58,62.55,62.56,12300.0,53.6151,53.6323,53.6066,53.6151,12300.0
2013-01-04 14:15:00,62.55,62.56,62.5,62.5,22500.0,53.6066,53.6151,53.5637,53.5637,22500.0
2013-01-04 14:20:00,62.51,62.52,62.5,62.5,13300.0,53.5723,53.5808,53.5637,53.5637,13300.0
2013-01-04 14:25:00,62.5,62.56,62.49,62.53,23400.0,53.5637,53.6151,53.5551,53.5894,23400.0
2013-01-04 14:30:00,62.54,62.55,62.49,62.54,26400.0,53.598,53.6066,53.5551,53.598,26400.0
2013-01-04 14:35:00,62.55,62.58,62.55,62.57,11400.0,53.6066,53.6323,53.6066,53.6237,11400.0
2013-01-04 14:40:00,62.58,62.65,62.57,62.64,18200.0,53.6323,53.6923,53.6237,53.6837,18200.0
2013-01-04 14:45:00,62.64,62.69,62.64,62.66,10900.0,53.6837,53.7265,53.6837,53.7008,10900.0
2013-01-04 14:50:00,62.66,62.68,62.65,62.66,9900.0,53.7008,53.718,53.6923,53.7008,9900.0
2013-01-04 14:55:00,62.66,62.67,62.65,62.66,14300.0,53.7008,53.7094,53.6923,53.7008,14300.0
2013-01-04 15:00:00,62.66,62.69,62.64,62.65,17100.0,53.7008,53.7265,53.6837,53.6923,17100.0
2013-01-04 15:05:00,62.66,62.67,62.65,62.65,18700.0,53.7008,53.7094,53.6923,53.6923,18700.0
2013-01-04 15:10:00,62.65,62.73,62.65,62.72,20700.0,53.6923,53.7608,53.6923,53.7523,20700.0
2013-01-04 15:15:00,62.72,62.72,62.69,62.71,15100.0,53.7523,53.7523,53.7265,53.7437,15100.0
2013-01-04 15:20:00,62.71,62.79,62.7,62.79,37000.0,53.7437,53.8122,53.7351,53.8122,37000.0
2013-01-04 15:25:00,62.79,62.83,62.78,62.79,22800.0,53.8122,53.8465,53.8037,53.8122,22800.0
2013-01-04 15:30:00,62.78,62.78,62.7,62.72,28300.0,53.8037,53.8037,53.7351,53.7523,28300.0
2013-01-04 15:35:00,62.71,62.75,62.7,62.72,36000.0,53.7437,53.778,53.7351,53.7523,36000.0
2013-01-04 15:40:00,62.72,62.72,62.69,62.7,19900.0,53.7523,53.7523,53.7265,53.7351,19900.0
2013-01-04 15:45:00,62.7,62.75,62.65,62.71,48600.0,53.7351,53.778,53.6923,53.7437,48600.0
2013-01-04 15:50:00,62.72,62.76,62.71,62.74,52800.0,53.7523,53.7865,53.7437,53.7694,52800.0
2013-01-04 15:55:00,62.74,62.75,62.65,62.68,66500.0,53.7694,53.778,53.6923,53.718,66500.0
2013-01-07 09:30:00,62.67,62.67,62.11,62.23,33800.0,53.7094,53.7094,53.2295,53.3323,33800.0
2013-01-07 09:35:00,62.3,62.65,62.26,62.59,16900.0,53.3923,53.6923,53.358,53.6408,16900.0
2013-01-07 09:40:00,62.56,62.58,62.28,62.29,25200.0,53.6151,53.6323,53.3752,53.3837,25200.0
2013-01-07 09:45:00,62.37,62.42,62.22,62.25,18700.0,53.4523,53.4951,53.3237,53.3495,18700.0
2013-01-07 09:50:00,62.25,62.31,62.14,62.14,17200.0,53.3495,53.4009,53.2552,53.2552,17200.0
2013-01-07 09:55:00,62.16,62.22,62.09,62.12,15200.0,53.2723,53.3237,53.2123,53.238,15200.0
2013-01-07 10:00:00,62.11,62.17,61.97,62.02,22700.0,53.2295,53.2809,53.1095,53.1523,22700.0
2013-01-07 10:05:00,62.01,62.07,62.0,62.05,20000.0,53.1438,53.1952,53.1352,53.1781,20000.0
2013-01-07 10:10:00,62.06,62.08,62.0,62.01,29900.0,53.1866,53.2038,53.1352,53.1438,29900.0
2013-01-07 10:15:00,62.01,62.02,61.93,62.02,31700.0,53.1438,53.1523,53.0752,53.1523,31700.0
2013-01-07 10:20:00,62.01,62.07,61.93,61.98,72100.0,53.1438,53.1952,53.0752,53.1181,72100.0
2013-01-07 10:25:00,61.98,62.24,61.98,62.22,59900.0,53.1181,53.3409,53.1181,53.3237,59900.0
2013-01-07 10:30:00,62.23,62.24,62.19,62.22,11500.0,53.3323,53.3409,53.298,53.3237,11500.0
2013-01-07 10:35:00,62.23,62.32,62.22,62.29,15400.0,53.3323,53.4094,53.3237,53.3837,15400.0
2013-01-07 10:40:00,62.3,62.3,62.2,62.21,15200.0,53.3923,53.3923,53.3066,53.3152,15200.0
2013-01-07 10:45:00,62.21,62.22,62.2,62.2,27300.0,53.3152,53.3237,53.3066,53.3066,27300.0
2013-01-07 10:50:00,62.2,62.21,62.2,62.2,28900.0,53.3066,53.3152,53.3066,53.3066,28900.0
2013-01-07 10:55:00,62.2,62.21,62.2,62.2,24900.0,53.3066,53.3152,53.3066,53.3066,24900.0
2013-01-07 11:00:00,62.21,62.28,62.2,62.27,52900.0,53.3152,53.3752,53.3066,53.3666,52900.0
2013-01-07 11:05:00,62.28,62.29,62.15,62.16,22200.0,53.3752,53.3837,53.2638,53.2723,22200.0
2013-01-07 11:10:00,62.18,62.21,62.16,62.21,18300.0,53.2895,53.3152,53.2723,53.3152,18300.0
2013-01-07 11:15:00,62.21,62.22,62.14,62.22,16300.0,53.3152,53.3237,53.2552,53.3237,16300.0
2013-01-07 11:20:00,62.23,62.3,62.19,62.25,46700.0,53.3323,53.3923,53.298,53.3495,46700.0
2013-01-07 11:25:00,62.27,62.39,62.26,62.37,9600.0,53.3666,53.4694,53.358,53.4523,9600.0
2013-01-07 11:30:00,62.38,62.43,62.3,62.34,12400.0,53.4609,53.5037,53.3923,53.4266,12400.0
2013-01-07 11:35:00,62.35,62.4,62.29,62.34,25000.0,53.4352,53.478,53.3837,53.4266,25000.0
2013-01-07 11:40:00,62.34,62.35,62.31,62.33,6500.0,53.4266,53.4352,53.4009,53.418,6500.0
2013-01-07 11:45:00,62.33,62.33,62.19,62.19,12300.0,53.418,53.418,53.298,53.298,12300.0
2013-01-07 11:50:00,62.19,62.2,62.09,62.11,18100.0,53.298,53.3066,53.2123,53.2295,18100.0
2013-01-07 11:55:00,62.11,62.17,62.09,62.1,10700.0,53.2295,53.2809,53.2123,53.2209,10700.0
2013-01-07 12:00:00,62.09,62.12,62.06,62.06,10300.0,53.2123,53.238,53.1866,53.1866,10300.0
2013-01-07 12:05:00,62.06,62.08,62.0,62.04,36300.0,53.1866,53.2038,53.1352,53.1695,36300.0
2013-01-07 12:10:00,62.04,62.04,61.89,61.89,23400.0,53.1695,53.1695,53.0409,53.0409,23400.0
2013-01-07 12:15:00,61.92,61.93,61.79,61.87,71300.0,53.0666,53.0752,52.9552,53.0238,71300.0
2013-01-07 12:20:00,61.88,61.89,61.82,61.84,18800.0,53.0324,53.0409,52.9809,52.9981,18800.0
2013-01-07 12:25:00,61.84,61.84,61.73,61.77,30300.0,52.9981,52.9981,52.9038,52.9381,30300.0
2013-01-07 12:30:00,61.77,61.8,61.77,61.78,12100.0,52.9381,52.9638,52.9381,52.9467,12100.0
2013-01-07 12:35:00,61.78,61.8,61.74,61.77,7800.0,52.9467,52.9638,52.9124,52.9381,7800.0
2013-01-07 12:40:00,61.77,61.79,61.72,61.73,6500.0,52.9381,52.9552,52.8952,52.9038,6500.0
2013-01-07 12:45:00,61.74,61.75,61.64,61.69,14700.0,52.9124,52.9209,52.8267,52.8695,14700.0
2013-01-07 12:50:00,61.69,61.7,61.65,61.65,7600.0,52.8695,52.8781,52.8352,52.8352,7600.0
2013-01-07 12:55:00,61.65,61.7,61.57,61.58,44200.0,52.8352,52.8781,52.7667,52.7753,44200.0
2013-01-07 13:00:00,61.6,61.61,61.45,61.59,34600.0,52.7924,52.801,52.6638,52.7838,34600.0
2013-01-07 13:05:00,61.59,61.62,61.58,61.61,11700.0,52.7838,52.8095,52.7753,52.801,11700.0
2013-01-07 13:10:00,61.61,61.67,61.61,61.66,7500.0,52.801,52.8524,52.801,52.8438,7500.0
2013-01-07 13:15:00,61.67,61.73,61.67,61.7,7000.0,52.8524,52.9038,52.8524,52.8781,7000.0
2013-01-07 13:20:00,61.71,61.73,61.68,61.68,5300.0,52.8867,52.9038,52.861,52.861,5300.0
2013-01-07 13:25:00,61.68,61.71,61.66,61.7,8800.0,52.861,52.8867,52.8438,52.8781,8800.0
2013-01-07 13:30:00,61.7,61.71,61.69,61.7,4200.0,52.8781,52.8867,52.8695,52.8781,4200.0
2013-01-07 13:35:00,61.7,61.71,61.69,61.7,7100.0,52.8781,52.8867,52.8695,52.8781,7100.0
2013-01-07 13:40:00,61.7,61.74,61.7,61.7,7900.0,52.8781,52.9124,52.8781,52.8781,7900.0
2013-01-07 13:45:00,61.71,61.78,61.7,61.78,8000.0,52.8867,52.9467,52.8781,52.9467,8000.0
2013-01-07 13:50:00,61.78,61.78,61.72,61.73,8600.0,52.9467,52.9467,52.8952,52.9038,8600.0
2013-01-07 13:55:00,61.75,61.75,61.68,61.69,14200.0,52.9209,52.9209,52.861,52.8695,14200.0
2013-01-07 14:00:00,61.69,61.77,61.68,61.75,5300.0,52.8695,52.9381,52.861,52.9209,5300.0
2013-01-07 14:05:00,61.75,61.8,61.7,61.72,27600.0,52.9209,52.9638,52.8781,52.8952,27600.0
2013-01-07 14:10:00,61.72,61.76,61.7,61.7,6500.0,52.8952,52.9295,52.8781,52.8781,6500.0
2013-01-07 14:15:00,61.7,61.73,61.66,61.73,7500.0,52.8781,52.9038,52.8438,52.9038,7500.0
2013-01-07 14:20:00,61.74,61.77,61.73,61.74,3600.0,52.9124,52.9381,52.9038,52.9124,3600.0
2013-01-07 14:25:00,61.75,61.8,61.73,61.79,8700.0,52.9209,52.9638,52.9038,52.9552,8700.0
2013-01-07 14:30:00,61.78,61.79,61.75,61.77,6200.0,52.9467,52.9552,52.9209,52.9381,6200.0
2013-01-07 14:35:00,61.77,61.79,61.75,61.76,13000.0,52.9381,52.9552,52.9209,52.9295,13000.0
2013-01-07 14:40:00,61.76,61.79,61.75,61.75,9400.0,52.9295,52.9552,52.9209,52.9209,9400.0
2013-01-07 14:45:00,61.76,61.78,61.71,61.73,9400.0,52.9295,52.9467,52.8867,52.9038,9400.0
2013-01-07 14:50:00,61.73,61.82,61.72,61.78,15200.0,52.9038,52.9809,52.8952,52.9467,15200.0
2013-01-07 14:55:00,61.79,61.8,61.7,61.76,16400.0,52.9552,52.9638,52.8781,52.9295,16400.0
2013-01-07 15:00:00,61.78,61.78,61.75,61.78,8800.0,52.9467,52.9467,52.9209,52.9467,8800.0
2013-01-07 15:05:00,61.77,61.79,61.75,61.79,17600.0,52.9381,52.9552,52.9209,52.9552,17600.0
2013-01-07 15:10:00,61.79,61.85,61.78,61.81,21400.0,52.9552,53.0066,52.9467,52.9724,21400.0
2013-01-07 15:15:00,61.82,61.85,61.81,61.82,18600.0,52.9809,53.0066,52.9724,52.9809,18600.0
2013-01-07 15:20:00,61.81,61.82,61.77,61.78,18400.0,52.9724,52.9809,52.9381,52.9467,18400.0
2013-01-07 15:25:00,61.79,61.85,61.79,61.81,21300.0,52.9552,53.0066,52.9552,52.9724,21300.0
2013-01-07 15:30:00,61.81,61.94,61.81,61.94,21500.0,52.9724,53.0838,52.9724,53.0838,21500.0
2013-01-07 15:35:00,61.94,61.95,61.85,61.86,18600.0,53.0838,53.0923,53.0066,53.0152,18600.0
2013-01-07 15:40:00,61.86,61.94,61.85,61.93,40900.0,53.0152,53.0838,53.0066,53.0752,40900.0
2013-01-07 15:45:00,61.94,62.06,61.93,62.05,78800.0,53.0838,53.1866,53.0752,53.1781,78800.0
2013-01-07 15:50:00,62.05,62.05,61.92,61.92,45000.0,53.1781,53.1781,53.0666,53.0666,45000.0
2013-01-07 15:55:00,61.93,62.0,61.91,62.0,136000.0,53.0752,53.1352,53.0581,53.1352,136000.0
2013-01-08 09:30:00,61.75,61.88,61.64,61.67,45400.0,52.9209,53.0324,52.8267,52.8524,45400.0
2013-01-08 09:35:00,61.66,62.0,61.62,61.95,24500.0,52.8438,53.1352,52.8095,53.0923,24500.0
2013-01-08 09:40:00,61.96,62.0,61.79,61.8,32700.0,53.1009,53.1352,52.9552,52.9638,32700.0
2013-01-08 09:45:00,61.8,62.0,61.78,61.81,17400.0,52.9638,53.1352,52.9467,52.9724,17400.0
2013-01-08 09:50:00,61.81,61.85,61.72,61.82,11200.0,52.9724,53.0066,52.8952,52.9809,11200.0
2013-01-08 09:55:00,61.83,61.93,61.73,61.73,11300.0,52.9895,53.0752,52.9038,52.9038,11300.0
2013-01-08 10:00:00,61.73,61.88,61.73,61.8,17900.0,52.9038,53.0324,52.9038,52.9638,17900.0
2013-01-08 10:05:00,61.8,61.85,61.74,61.85,12500.0,52.9638,53.0066,52.9124,53.0066,12500.0
2013-01-08 10:10:00,61.83,61.83,61.68,61.75,53700.0,52.9895,52.9895,52.861,52.9209,53700.0
2013-01-08 10:15:00,61.76,61.79,61.66,61.66,41800.0,52.9295,52.9552,52.8438,52.8438,41800.0
2013-01-08 10:20:00,61.64,61.79,61.62,61.78,10900.0,52.8267,52.9552,52.8095,52.9467,10900.0
2013-01-08 10:25:00,61.76,61.78,61.69,61.78,11600.0,52.9295,52.9467,52.8695,52.9467,11600.0
2013-01-08 10:30:00,61.77,61.84,61.76,61.76,7000.0,52.9381,52.9981,52.9295,52.9295,7000.0
2013-01-08 10:35:00,61.76,61.76,61.7,61.71,7100.0,52.9295,52.9295,52.8781,52.8867,7100.0
2013-01-08 10:40:00,61.69,61.76,61.63,61.76,8100.0,52.8695,52.9295,52.8181,52.9295,8100.0
2013-01-08 10:45:00,61.76,61.76,61.68,61.68,9100.0,52.9295,52.9295,52.861,52.861,9100.0
2013-01-08 10:50:00,61.68,61.78,61.68,61.7,15100.0,52.861,52.9467,52.861,52.8781,15100.0
2013-01-08 10:55:00,61.7,61.75,61.69,61.74,6300.0,52.8781,52.9209,52.8695,52.9124,6300.0
2013-01-08 11:00:00,61.74,61.77,61.72,61.75,4600.0,52.9124,52.9381,52.8952,52.9209,4600.0
2013-01-08 11:05:00,61.77,61.79,61.68,61.72,9400.0,52.9381,52.9552,52.861,52.8952,9400.0
2013-01-08 11:10:00,61.68,61.75,61.68,61.74,7200.0,52.861,52.9209,52.861,52.9124,7200.0
2013-01-08 11:15:00,61.73,61.76,61.7,61.7,5900.0,52.9038,52.9295,52.8781,52.8781,5900.0
2013-01-08 11:20:00,61.71,61.72,61.68,61.68,6300.0,52.8867,52.8952,52.861,52.861,6300.0
2013-01-08 11:25:00,61.68,61.75,61.65,61.75,10400.0,52.861,52.9209,52.8352,52.9209,10400.0
2013-01-08 11:30:00,61.75,61.84,61.75,61.84,7900.0,52.9209,52.9981,52.9209,52.9981,7900.0
2013-01-08 11:35:00,61.84,61.92,61.84,61.92,26000.0,52.9981,53.0666,52.9981,53.0666,26000.0
2013-01-08 11:40:00,61.9,61.92,61.88,61.9,5600.0,53.0495,53.0666,53.0324,53.0495,5600.0
2013-01-08 11:45:00,61.9,62.0,61.9,61.97,9600.0,53.0495,53.1352,53.0495,53.1095,9600.0
2013-01-08 11:50:00,61.96,62.04,61.96,62.01,9900.0,53.1009,53.1695,53.1009,53.1438,9900.0
2013-01-08 11:55:00,62.01,62.07,61.99,62.06,12300.0,53.1438,53.1952,53.1266,53.1866,12300.0
2013-01-08 12:00:00,62.07,62.11,62.05,62.08,10600.0,53.1952,53.2295,53.1781,53.2038,10600.0
2013-01-08 12:05:00,62.07,62.08,62.02,62.05,9100.0,53.1952,53.2038,53.1523,53.1781,9100.0
2013-01-08 12:10:00,62.05,62.07,62.03,62.06,4300.0,53.1781,53.1952,53.1609,53.1866,4300.0
2013-01-08 12:15:00,62.07,62.16,62.06,62.16,12800.0,53.1952,53.2723,53.1866,53.2723,12800.0
2013-01-08 12:20:00,62.16,62.22,62.16,62.22,12500.0,53.2723,53.3237,53.2723,53.3237,12500.0
2013-01-08 12:25:00,62.22,62.23,62.11,62.12,15400.0,53.3237,53.3323,53.2295,53.238,15400.0
2013-01-08 12:30:00,62.12,62.14,62.08,62.1,10300.0,53.238,53.2552,53.2038,53.2209,10300.0
2013-01-08 12:35:00,62.09,62.11,62.03,62.03,9600.0,53.2123,53.2295,53.1609,53.1609,9600.0
2013-01-08 12:40:00,62.03,62.07,62.03,62.07,7700.0,53.1609,53.1952,53.1609,53.1952,7700.0
2013-01-08 12:45:00,62.06,62.06,62.02,62.04,6900.0,53.1866,53.1866,53.1523,53.1695,6900.0
2013-01-08 12:50:00,62.04,62.09,62.04,62.08,8000.0,53.1695,53.2123,53.1695,53.2038,8000.0
2013-01-08 12:55:00,62.08,62.12,62.08,62.11,10700.0,53.2038,53.238,53.2038,53.2295,10700.0
2013-01-08 13:00:00,62.1,62.16,62.1,62.16,6700.0,53.2209,53.2723,53.2209,53.2723,6700.0
2013-01-08 13:05:00,62.16,62.26,62.16,62.26,13500.0,53.2723,53.358,53.2723,53.358,13500.0
2013-01-08 13:10:00,62.27,62.3,62.27,62.28,8300.0,53.3666,53.3923,53.3666,53.3752,8300.0
2013-01-08 13:15:00,62.29,62.35,62.29,62.32,9600.0,53.3837,53.4352,53.3837,53.4094,9600.0
2013-01-08 13:20:00,62.31,62.37,62.31,62.37,6400.0,53.4009,53.4523,53.4009,53.4523,6400.0
2013-01-08 13:25:00,62.36,62.4,62.32,62.32,12500.0,53.4437,53.478,53.4094,53.4094,12500.0
2013-01-08 13:30:00,62.32,62.33,62.28,62.28,6100.0,53.4094,53.418,53.3752,53.3752,6100.0
2013-01-08 13:35:00,62.29,62.36,62.28,62.35,20300.0,53.3837,53.4437,53.3752,53.4352,20300.0
2013-01-08 13:40:00,62.36,62.36,62.33,62.35,11500.0,53.4437,53.4437,53.418,53.4352,11500.0
2013-01-08 13:45:00,62.35,62.35,62.31,62.31,8800.0,53.4352,53.4352,53.4009,53.4009,8800.0
2013-01-08 13:50:00,62.32,62.42,62.32,62.42,22200.0,53.4094,53.4951,53.4094,53.4951,22200.0
2013-01-08 13:55:00,62.42,62.51,62.41,62.48,19100.0,53.4951,53.5723,53.4866,53.5466,19100.0
2013-01-08 14:00:00,62.48,62.5,62.46,62.46,18900.0,53.5466,53.5637,53.5294,53.5294,18900.0
2013-01-08 14:05:00,62.46,62.48,62.45,62.45,24800.0,53.5294,53.5466,53.5209,53.5209,24800.0
2013-01-08 14:10:00,62.45,62.48,62.45,62.48,10400.0,53.5209,53.5466,53.5209,53.5466,10400.0
2013-01-08 14:15:00,62.48,62.48,62.45,62.47,15900.0,53.5466,53.5466,53.5209,53.538,15900.0
2013-01-08 14:20:00,62.47,62.5,62.46,62.49,11500.0,53.538,53.5637,53.5294,53.5551,11500.0
2013-01-08 14:25:00,62.5,62.54,62.5,62.53,9000.0,53.5637,53.598,53.5637,53.5894,9000.0
2013-01-08 14:30:00,62.53,62.54,62.46,62.47,14300.0,53.5894,53.598,53.5294,53.538,14300.0
2013-01-08 14:35:00,62.47,62.51,62.47,62.49,18800.0,53.538,53.5723,53.538,53.5551,18800.0
2013-01-08 14:40:00,62.49,62.55,62.49,62.54,19300.0,53.5551,53.6066,53.5551,53.598,19300.0
2013-01-08 14:45:00,62.54,62.54,62.45,62.47,18700.0,53.598,53.598,53.5209,53.538,18700.0
2013-01-08 14:50:00,62.47,62.5,62.45,62.5,13400.0,53.538,53.5637,53.5209,53.5637,13400.0
2013-01-08 14:55:00,62.5,62.5,62.46,62.5,15700.0,53.5637,53.5637,53.5294,53.5637,15700.0
2013-01-08 15:00:00,62.5,62.5,62.48,62.49,13700.0,53.5637,53.5637,53.5466,53.5551,13700.0
2013-01-08 15:05:00,62.5,62.52,62.48,62.52,34100.0,53.5637,53.5808,53.5466,53.5808,34100.0
2013-01-08 15:10:00,62.51,62.65,62.5,62.63,22300.0,53.5723,53.6923,53.5637,53.6751,22300.0
2013-01-08 15:15:00,62.62,62.62,62.55,62.55,26300.0,53.6666,53.6666,53.6066,53.6066,26300.0
2013-01-08 15:20:00,62.55,62.59,62.54,62.56,21700.0,53.6066,53.6408,53.598,53.6151,21700.0
2013-01-08 15:25:00,62.56,62.62,62.56,62.58,40900.0,53.6151,53.6666,53.6151,53.6323,40900.0
2013-01-08 15:30:00,62.58,62.64,62.57,62.64,22200.0,53.6323,53.6837,53.6237,53.6837,22200.0
2013-01-08 15:35:00,62.63,62.64,62.59,62.59,31500.0,53.6751,53.6837,53.6408,53.6408,31500.0
2013-01-08 15:40:00,62.59,62.6,62.52,62.53,26000.0,53.6408,53.6494,53.5808,53.5894,26000.0
2013-01-08 15:45:00,62.52,62.57,62.5,62.56,39800.0,53.5808,53.6237,53.5637,53.6151,39800.0
2013-01-08 15:50:00,62.56,62.75,62.56,62.65,71700.0,53.6151,53.778,53.6151,53.6923,71700.0
2013-01-08 15:55:00,62.64,62.74,62.62,62.74,122100.0,53.6837,53.7694,53.6666,53.7694,122100.0
2013-01-09 09:30:00,62.79,62.93,62.66,62.71,17400.0,53.8122,53.9322,53.7008,53.7437,17400.0
2013-01-09 09:35:00,62.63,63.16,62.62,63.16,29900.0,53.6751,54.1293,53.6666,54.1293,29900.0
2013-01-09 09:40:00,63.12,63.16,63.06,63.11,18600.0,54.0951,54.1293,54.0436,54.0865,18600.0
2013-01-09 09:45:00,63.11,63.16,63.06,63.06,17100.0,54.0865,54.1293,54.0436,54.0436,17100.0
2013-01-09 09:50:00,63.04,63.14,62.96,63.1,35900.0,54.0265,54.1122,53.9579,54.0779,35900.0
2013-01-09 09:55:00,63.1,63.13,62.86,62.88,34600.0,54.0779,54.1036,53.8722,53.8894,34600.0
2013-01-09 10:00:00,62.88,63.02,62.86,62.92,16500.0,53.8894,54.0094,53.8722,53.9237,16500.0
2013-01-09 10:05:00,62.93,63.22,62.93,63.2,25600.0,53.9322,54.1808,53.9322,54.1636,25600.0
2013-01-09 10:10:00,63.2,63.2,63.08,63.08,6400.0,54.1636,54.1636,54.0608,54.0608,6400.0
2013-01-09 10:15:00,63.08,63.18,63.07,63.16,8300.0,54.0608,54.1465,54.0522,54.1293,8300.0
2013-01-09 10:20:00,63.14,63.15,63.06,63.08,10300.0,54.1122,54.1208,54.0436,54.0608,10300.0
2013-01-09 10:25:00,63.09,63.14,63.09,63.09,7900.0,54.0694,54.1122,54.0694,54.0694,7900.0
2013-01-09 10:30:00,63.09,63.13,63.07,63.09,48600.0,54.0694,54.1036,54.0522,54.0694,48600.0
2013-01-09 10:35:00,63.09,63.11,63.05,63.07,12100.0,54.0694,54.0865,54.0351,54.0522,12100.0
2013-01-09 10:40:00,63.07,63.07,62.98,63.01,13200.0,54.0522,54.0522,53.9751,54.0008,13200.0
2013-01-09 10:45:00,63.0,63.04,62.93,63.04,14300.0,53.9922,54.0265,53.9322,54.0265,14300.0
2013-01-09 10:50:00,63.02,63.14,63.01,63.12,10900.0,54.0094,54.1122,54.0008,54.0951,10900.0
2013-01-09 10:55:00,63.12,63.12,63.06,63.06,6200.0,54.0951,54.0951,54.0436,54.0436,6200.0
2013-01-09 11:00:00,63.06,63.13,63.04,63.13,21800.0,54.0436,54.1036,54.0265,54.1036,21800.0
2013-01-09 11:05:00,63.12,63.15,63.09,63.11,57000.0,54.0951,54.1208,54.0694,54.0865,57000.0
2013-01-09 11:10:00,63.12,63.12,63.07,63.1,8800.0,54.0951,54.0951,54.0522,54.0779,8800.0
2013-01-09 11:15:00,63.1,63.21,63.1,63.19,19500.0,54.0779,54.1722,54.0779,54.1551,19500.0
2013-01-09 11:20:00,63.2,63.21,63.16,63.17,19000.0,54.1636,54.1722,54.1293,54.1379,19000.0
2013-01-09 11:25:00,63.17,63.18,63.13,63.18,10200.0,54.1379,54.1465,54.1036,54.1465,10200.0
2013-01-09 11:30:00,63.17,63.22,63.14,63.2,22200.0,54.1379,54.1808,54.1122,54.1636,22200.0
2013-01-09 11:35:00,63.21,63.21,63.17,63.18,7300.0,54.1722,54.1722,54.1379,54.1465,7300.0
2013-01-09 11:40:00,63.17,63.18,63.11,63.14,9100.0,54.1379,54.1465,54.0865,54.1122,9100.0
2013-01-09 11:45:00,63.14,63.15,63.12,63.13,6100.0,54.1122,54.1208,54.0951,54.1036,6100.0
2013-01-09 11:50:00,63.12,63.12,63.0,63.02,7200.0,54.0951,54.0951,53.9922,54.0094,7200.0
2013-01-09 11:55:00,63.02,63.05,63.02,63.04,5700.0,54.0094,54.0351,54.0094,54.0265,5700.0
2013-01-09 12:00:00,63.05,63.07,63.01,63.03,6200.0,54.0351,54.0522,54.0008,54.0179,6200.0
2013-01-09 12:05:00,63.03,63.06,63.0,63.0,4100.0,54.0179,54.0436,53.9922,53.9922,4100.0
2013-01-09 12:10:00,63.0,63.01,62.97,63.0,14900.0,53.9922,54.0008,53.9665,53.9922,14900.0
2013-01-09 12:15:00,62.99,63.01,62.94,62.97,7200.0,53.9836,54.0008,53.9408,53.9665,7200.0
2013-01-09 12:20:00,62.96,63.0,62.89,62.94,11000.0,53.9579,53.9922,53.8979,53.9408,11000.0
2013-01-09 12:25:00,62.94,62.97,62.91,62.93,11100.0,53.9408,53.9665,53.9151,53.9322,11100.0
2013-01-09 12:30:00,62.95,62.97,62.9,62.91,8300.0,53.9494,53.9665,53.9065,53.9151,8300.0
2013-01-09 12:35:00,62.91,62.91,62.82,62.88,7000.0,53.9151,53.9151,53.838,53.8894,7000.0
2013-01-09 12:40:00,62.88,62.91,62.84,62.84,5700.0,53.8894,53.9151,53.8551,53.8551,5700.0
2013-01-09 12:45:00,62.78,62.86,62.77,62.83,6300.0,53.8037,53.8722,53.7951,53.8465,6300.0
2013-01-09 12:50:00,62.81,62.85,62.79,62.84,4800.0,53.8294,53.8637,53.8122,53.8551,4800.0
2013-01-09 12:55:00,62.84,62.86,62.82,62.86,4700.0,53.8551,53.8722,53.838,53.8722,4700.0
2013-01-09 13:00:00,62.85,62.85,62.77,62.79,4400.0,53.8637,53.8637,53.7951,53.8122,4400.0
2013-01-09 13:05:00,62.78,62.79,62.73,62.74,5700.0,53.8037,53.8122,53.7608,53.7694,5700.0
2013-01-09 13:10:00,62.78,62.8,62.69,62.69,6500.0,53.8037,53.8208,53.7265,53.7265,6500.0
2013-01-09 13:15:00,62.7,62.75,62.69,62.75,7900.0,53.7351,53.778,53.7265,53.778,7900.0
2013-01-09 13:20:00,62.73,62.79,62.73,62.75,4300.0,53.7608,53.8122,53.7608,53.778,4300.0
2013-01-09 13:25:00,62.74,62.75,62.7,62.7,3100.0,53.7694,53.778,53.7351,53.7351,3100.0
2013-01-09 13:30:00,62.71,62.75,62.7,62.73,11800.0,53.7437,53.778,53.7351,53.7608,11800.0
2013-01-09 13:35:00,62.74,62.75,62.68,62.75,8400.0,53.7694,53.778,53.718,53.778,8400.0
2013-01-09 13:40:00,62.73,62.73,62.68,62.71,7100.0,53.7608,53.7608,53.718,53.7437,7100.0
2013-01-09 13:45:00,62.72,62.75,62.7,62.7,8700.0,53.7523,53.778,53.7351,53.7351,8700.0
2013-01-09 13:50:00,62.7,62.7,62.66,62.68,6800.0,53.7351,53.7351,53.7008,53.718,6800.0
2013-01-09 13:55:00,62.67,62.67,62.62,62.62,5500.0,53.7094,53.7094,53.6666,53.6666,5500.0
2013-01-09 14:00:00,62.63,62.65,62.6,62.65,9900.0,53.6751,53.6923,53.6494,53.6923,9900.0
2013-01-09 14:05:00,62.65,62.67,62.62,62.62,5600.0,53.6923,53.7094,53.6666,53.6666,5600.0
2013-01-09 14:10:00,62.61,62.66,62.61,62.65,11800.0,53.658,53.7008,53.658,53.6923,11800.0
2013-01-09 14:15:00,62.65,62.69,62.64,62.67,9700.0,53.6923,53.7265,53.6837,53.7094,9700.0
2013-01-09 14:20:00,62.66,62.67,62.62,62.62,9100.0,53.7008,53.7094,53.6666,53.6666,9100.0
2013-01-09 14:25:00,62.61,62.72,62.61,62.7,13300.0,53.658,53.7523,53.658,53.7351,13300.0
2013-01-09 14:30:00,62.7,62.74,62.69,62.69,9800.0,53.7351,53.7694,53.7265,53.7265,9800.0
2013-01-09 14:35:00,62.69,62.7,62.6,62.64,14000.0,53.7265,53.7351,53.6494,53.6837,14000.0
2013-01-09 14:40:00,62.63,62.72,62.61,62.63,51600.0,53.6751,53.7523,53.658,53.6751,51600.0
2013-01-09 14:45:00,62.65,62.71,62.65,62.67,7400.0,53.6923,53.7437,53.6923,53.7094,7400.0
2013-01-09 14:50:00,62.67,62.69,62.61,62.63,11300.0,53.7094,53.7265,53.658,53.6751,11300.0
2013-01-09 14:55:00,62.64,62.74,62.64,62.72,29700.0,53.6837,53.7694,53.6837,53.7523,29700.0
2013-01-09 15:00:00,62.7,62.7,62.52,62.54,27900.0,53.7351,53.7351,53.5808,53.598,27900.0
2013-01-09 15:05:00,62.52,62.53,62.42,62.43,18100.0,53.5808,53.5894,53.4951,53.5037,18100.0
2013-01-09 15:10:00,62.43,62.52,62.41,62.51,21300.0,53.5037,53.5808,53.4866,53.5723,21300.0
2013-01-09 15:15:00,62.52,62.54,62.51,62.53,8200.0,53.5808,53.598,53.5723,53.5894,8200.0
2013-01-09 15:20:00,62.53,62.63,62.52,62.6,20500.0,53.5894,53.6751,53.5808,53.6494,20500.0
2013-01-09 15:25:00,62.59,62.61,62.55,62.61,15100.0,53.6408,53.658,53.6066,53.658,15100.0
2013-01-09 15:30:00,62.6,62.61,62.5,62.51,15200.0,53.6494,53.658,53.5637,53.5723,15200.0
2013-01-09 15:35:00,62.51,62.54,62.49,62.54,17300.0,53.5723,53.598,53.5551,53.598,17300.0
2013-01-09 15:40:00,62.53,62.54,62.43,62.44,25300.0,53.5894,53.598,53.5037,53.5123,25300.0
2013-01-09 15:45:00,62.45,62.51,62.41,62.49,50800.0,53.5209,53.5723,53.4866,53.5551,50800.0
2013-01-09 15:50:00,62.49,62.51,62.47,62.48,45200.0,53.5551,53.5723,53.538,53.5466,45200.0
2013-01-09 15:55:00,62.48,62.5,62.46,62.48,77200.0,53.5466,53.5637,53.5294,53.5466,77200.0
2013-01-10 09:30:00,62.87,63.2,62.79,62.99,21900.0,53.8808,54.1636,53.8122,53.9836,21900.0
2013-01-10 09:35:00,62.99,62.99,62.62,62.77,9300.0,53.9836,53.9836,53.6666,53.7951,9300.0
2013-01-10 09:40:00,62.7,62.73,62.56,62.61,6300.0,53.7351,53.7608,53.6151,53.658,6300.0
2013-01-10 09:45:00,62.63,62.79,62.62,62.78,19400.0,53.6751,53.8122,53.6666,53.8037,19400.0
2013-01-10 09:50:00,62.79,63.14,62.68,63.08,58300.0,53.8122,54.1122,53.718,54.0608,58300.0
2013-01-10 09:55:00,63.08,63.2,62.97,63.2,19600.0,54.0608,54.1636,53.9665,54.1636,19600.0
2013-01-10 10:00:00,63.18,63.29,63.14,63.23,76600.0,54.1465,54.2408,54.1122,54.1893,76600.0
2013-01-10 10:05:00,63.24,63.25,63.16,63.18,32400.0,54.1979,54.2065,54.1293,54.1465,32400.0
2013-01-10 10:10:00,63.18,63.25,63.13,63.13,29500.0,54.1465,54.2065,54.1036,54.1036,29500.0
2013-01-10 10:15:00,63.13,63.13,62.97,63.04,15500.0,54.1036,54.1036,53.9665,54.0265,15500.0
2013-01-10 10:20:00,63.05,63.07,62.98,63.0,28200.0,54.0351,54.0522,53.9751,53.9922,28200.0
2013-01-10 10:25:00,63.0,63.04,62.98,63.0,14500.0,53.9922,54.0265,53.9751,53.9922,14500.0
2013-01-10 10:30:00,62.94,62.94,62.76,62.78,17000.0,53.9408,53.9408,53.7865,53.8037,17000.0
2013-01-10 10:35:00,62.77,62.79,62.67,62.75,18500.0,53.7951,53.8122,53.7094,53.778,18500.0
2013-01-10 10:40:00,62.72,62.79,62.67,62.77,11300.0,53.7523,53.8122,53.7094,53.7951,11300.0
2013-01-10 10:45:00,62.76,62.84,62.74,62.84,20000.0,53.7865,53.8551,53.7694,53.8551,20000.0
2013-01-10 10:50:00,62.85,62.88,62.8,62.83,22100.0,53.8637,53.8894,53.8208,53.8465,22100.0
2013-01-10 10:55:00,62.77,62.81,62.77,62.79,28300.0,53.7951,53.8294,53.7951,53.8122,28300.0
2013-01-10 11:00:00,62.78,62.82,62.78,62.8,21600.0,53.8037,53.838,53.8037,53.8208,21600.0
2013-01-10 11:05:00,62.79,62.8,62.76,62.76,14100.0,53.8122,53.8208,53.7865,53.7865,14100.0
2013-01-10 11:10:00,62.76,62.79,62.71,62.71,18900.0,53.7865,53.8122,53.7437,53.7437,18900.0
2013-01-10 11:15:00,62.7,62.72,62.55,62.56,38700.0,53.7351,53.7523,53.6066,53.6151,38700.0
2013-01-10 11:20:00,62.56,62.58,62.52,62.53,26800.0,53.6151,53.6323,53.5808,53.5894,26800.0
2013-01-10 11:25:00,62.53,62.54,62.5,62.51,20400.0,53.5894,53.598,53.5637,53.5723,20400.0
2013-01-10 11:30:00,62.53,62.6,62.51,62.6,10900.0,53.5894,53.6494,53.5723,53.6494,10900.0
2013-01-10 11:35:00,62.61,62.73,62.61,62.71,13300.0,53.658,53.7608,53.658,53.7437,13300.0
2013-01-10 11:40:00,62.73,62.85,62.72,62.83,13400.0,53.7608,53.8637,53.7523,53.8465,13400.0
2013-01-10 11:45:00,62.82,62.87,62.82,62.84,13700.0,53.838,53.8808,53.838,53.8551,13700.0
2013-01-10 11:50:00,62.85,62.86,62.73,62.75,15800.0,53.8637,53.8722,53.7608,53.778,15800.0
2013-01-10 11:55:00,62.75,62.77,62.62,62.77,13000.0,53.778,53.7951,53.6666,53.7951,13000.0
2013-01-10 12:00:00,62.79,62.79,62.73,62.79,9600.0,53.8122,53.8122,53.7608,53.8122,9600.0
2013-01-10 12:05:00,62.78,62.81,62.78,62.8,18300.0,53.8037,53.8294,53.8037,53.8208,18300.0
2013-01-10 12:10:00,62.8,62.84,62.78,62.84,35700.0,53.8208,53.8551,53.8037,53.8551,35700.0
2013-01-10 12:15:00,62.84,62.84,62.77,62.8,22200.0,53.8551,53.8551,53.7951,53.8208,22200.0
2013-01-10 12:20:00,62.8,62.86,62.74,62.84,42500.0,53.8208,53.8722,53.7694,53.8551,42500.0
2013-01-10 12:25:00,62.82,62.85,62.82,62.82,15600.0,53.838,53.8637,53.838,53.838,15600.0
2013-01-10 12:30:00,62.82,62.86,62.82,62.84,14000.0,53.838,53.8722,53.838,53.8551,14000.0
2013-01-10 12:35:00,62.84,62.91,62.83,62.88,16100.0,53.8551,53.9151,53.8465,53.8894,16100.0
2013-01-10 12:40:00,62.91,62.98,62.91,62.93,27600.0,53.9151,53.9751,53.9151,53.9322,27600.0
2013-01-10 12:45:00,62.93,62.99,62.93,62.99,13600.0,53.9322,53.9836,53.9322,53.9836,13600.0
2013-01-10 12:50:00,62.97,62.98,62.94,62.97,13000.0,53.9665,53.9751,53.9408,53.9665,13000.0
2013-01-10 12:55:00,62.97,63.05,62.97,63.02,31000.0,53.9665,54.0351,53.9665,54.0094,31000.0
2013-01-10 13:00:00,63.04,63.06,63.01,63.05,14100.0,54.0265,54.0436,54.0008,54.0351,14100.0
2013-01-10 13:05:00,63.05,63.09,63.04,63.07,12900.0,54.0351,54.0694,54.0265,54.0522,12900.0
2013-01-10 13:10:00,63.09,63.1,63.07,63.09,14100.0,54.0694,54.0779,54.0522,54.0694,14100.0
2013-01-10 13:15:00,63.09,63.1,63.06,63.08,24400.0,54.0694,54.0779,54.0436,54.0608,24400.0
2013-01-10 13:20:00,63.1,63.13,63.08,63.09,16100.0,54.0779,54.1036,54.0608,54.0694,16100.0
2013-01-10 13:25:00,63.09,63.12,63.09,63.11,11600.0,54.0694,54.0951,54.0694,54.0865,11600.0
2013-01-10 13:30:00,63.11,63.19,63.11,63.18,17800.0,54.0865,54.1551,54.0865,54.1465,17800.0
2013-01-10 13:35:00,63.17,63.29,63.17,63.26,32300.0,54.1379,54.2408,54.1379,54.215,32300.0
2013-01-10 13:40:00,63.25,63.28,63.25,63.27,23200.0,54.2065,54.2322,54.2065,54.2236,23200.0
2013-01-10 13:45:00,63.25,63.47,63.25,63.44,33400.0,54.2065,54.395,54.2065,54.3693,33400.0
2013-01-10 13:50:00,63.43,63.46,63.41,63.43,30300.0,54.3607,54.3864,54.3436,54.3607,30300.0
2013-01-10 13:55:00,63.43,63.49,63.42,63.47,24600.0,54.3607,54.4122,54.3522,54.395,24600.0
2013-01-10 14:00:00,63.47,63.49,63.47,63.48,36700.0,54.395,54.4122,54.395,54.4036,36700.0
2013-01-10 14:05:00,63.47,63.53,63.47,63.53,31600.0,54.395,54.4464,54.395,54.4464,31600.0
2013-01-10 14:10:00,63.52,63.64,63.47,63.58,57500.0,54.4379,54.5407,54.395,54.4893,57500.0
2013-01-10 14:15:00,63.59,63.66,63.53,63.58,64900.0,54.4979,54.5579,54.4464,54.4893,64900.0
2013-01-10 14:20:00,63.57,63.61,63.57,63.6,35800.0,54.4807,54.515,54.4807,54.5064,35800.0
2013-01-10 14:25:00,63.59,63.59,63.45,63.46,13600.0,54.4979,54.4979,54.3779,54.3864,13600.0
2013-01-10 14:30:00,63.46,63.46,63.36,63.36,13100.0,54.3864,54.3864,54.3007,54.3007,13100.0
2013-01-10 14:35:00,63.36,63.44,63.36,63.37,37300.0,54.3007,54.3693,54.3007,54.3093,37300.0
2013-01-10 14:40:00,63.38,63.45,63.38,63.44,26900.0,54.3179,54.3779,54.3179,54.3693,26900.0
2013-01-10 14:45:00,63.43,63.53,63.42,63.52,38100.0,54.3607,54.4464,54.3522,54.4379,38100.0
2013-01-10 14:50:00,63.52,63.54,63.5,63.54,32600.0,54.4379,54.455,54.4207,54.455,32600.0
2013-01-10 14:55:00,63.53,63.6,63.52,63.53,41500.0,54.4464,54.5064,54.4379,54.4464,41500.0
2013-01-10 15:00:00,63.54,63.62,63.53,63.62,50100.0,54.455,54.5236,54.4464,54.5236,50100.0
2013-01-10 15:05:00,63.61,63.61,63.57,63.57,22400.0,54.515,54.515,54.4807,54.4807,22400.0
2013-01-10 15:10:00,63.57,63.58,63.49,63.53,30200.0,54.4807,54.4893,54.4122,54.4464,30200.0
2013-01-10 15:15:00,63.52,63.53,63.49,63.52,25700.0,54.4379,54.4464,54.4122,54.4379,25700.0
2013-01-10 15:20:00,63.53,63.58,63.52,63.58,34700.0,54.4464,54.4893,54.4379,54.4893,34700.0
2013-01-10 15:25:00,63.57,63.58,63.56,63.58,23300.0,54.4807,54.4893,54.4722,54.4893,23300.0
2013-01-10 15:30:00,63.57,63.64,63.57,63.64,40600.0,54.4807,54.5407,54.4807,54.5407,40600.0
2013-01-10 15:35:00,63.63,63.65,63.63,63.65,26300.0,54.5321,54.5493,54.5321,54.5493,26300.0
2013-01-10 15:40:00,63.64,63.71,63.62,63.69,45500.0,54.5407,54.6007,54.5236,54.5836,45500.0
2013-01-10 15:45:00,63.7,63.77,63.69,63.77,47500.0,54.5921,54.6521,54.5836,54.6521,47500.0
2013-01-10 15:50:00,63.78,63.81,63.77,63.81,97300.0,54.6607,54.6864,54.6521,54.6864,97300.0
2013-01-10 15:55:00,63.8,63.82,63.71,63.81,128700.0,54.6778,54.695,54.6007,54.6864,128700.0
2013-01-11 09:30:00,63.8,63.8,63.64,63.7,24400.0,54.6778,54.6778,54.5407,54.5921,24400.0
2013-01-11 09:35:00,63.7,63.8,63.62,63.62,9000.0,54.5921,54.6778,54.5236,54.5236,9000.0
2013-01-11 09:40:00,63.66,63.66,63.54,63.54,10200.0,54.5579,54.5579,54.455,54.455,10200.0
2013-01-11 09:45:00,63.57,63.64,63.54,63.64,16300.0,54.4807,54.5407,54.455,54.5407,16300.0
2013-01-11 09:50:00,63.63,63.8,63.59,63.8,9500.0,54.5321,54.6778,54.4979,54.6778,9500.0
2013-01-11 09:55:00,63.78,63.79,63.65,63.65,16800.0,54.6607,54.6693,54.5493,54.5493,16800.0
2013-01-11 10:00:00,63.63,63.74,63.61,63.67,39500.0,54.5321,54.6264,54.515,54.5664,39500.0
2013-01-11 10:05:00,63.67,63.77,63.65,63.77,24400.0,54.5664,54.6521,54.5493,54.6521,24400.0
2013-01-11 10:10:00,63.76,63.83,63.75,63.82,18700.0,54.6436,54.7035,54.635,54.695,18700.0
2013-01-11 10:15:00,63.81,63.87,63.81,63.85,17400.0,54.6864,54.7378,54.6864,54.7207,17400.0
2013-01-11 10:20:00,63.84,63.88,63.81,63.82,12200.0,54.7121,54.7464,54.6864,54.695,12200.0
2013-01-11 10:25:00,63.8,63.83,63.77,63.8,20600.0,54.6778,54.7035,54.6521,54.6778,20600.0
2013-01-11 10:30:00,63.81,63.9,63.78,63.9,15800.0,54.6864,54.7635,54.6607,54.7635,15800.0
2013-01-11 10:35:00,63.88,63.89,63.82,63.87,17300.0,54.7464,54.755,54.695,54.7378,17300.0
2013-01-11 10:40:00,63.87,63.89,63.86,63.88,22900.0,54.7378,54.755,54.7293,54.7464,22900.0
2013-01-11 10:45:00,63.88,63.89,63.84,63.85,27100.0,54.7464,54.755,54.7121,54.7207,27100.0
2013-01-11 10:50:00,63.86,63.86,63.72,63.72,10400.0,54.7293,54.7293,54.6093,54.6093,10400.0
2013-01-11 10:55:00,63.72,63.74,63.71,63.71,13900.0,54.6093,54.6264,54.6007,54.6007,13900.0
2013-01-11 11:00:00,63.72,63.8,63.71,63.8,17900.0,54.6093,54.6778,54.6007,54.6778,17900.0
2013-01-11 11:05:00,63.78,63.8,63.74,63.8,20600.0,54.6607,54.6778,54.6264,54.6778,20600.0
2013-01-11 11:10:00,63.81,63.87,63.79,63.86,28300.0,54.6864,54.7378,54.6693,54.7293,28300.0
2013-01-11 11:15:00,63.86,63.94,63.86,63.91,30300.0,54.7293,54.7978,54.7293,54.7721,30300.0
2013-01-11 11:20:00,63.9,63.94,63.9,63.94,40100.0,54.7635,54.7978,54.7635,54.7978,40100.0
2013-01-11 11:25:00,63.93,63.94,63.91,63.93,70700.0,54.7892,54.7978,54.7721,54.7892,70700.0
2013-01-11 11:30:00,63.94,64.0,63.93,63.98,32400.0,54.7978,54.8492,54.7892,54.8321,32400.0
2013-01-11 11:35:00,63.98,63.99,63.97,63.97,9300.0,54.8321,54.8407,54.8235,54.8235,9300.0
2013-01-11 11:40:00,63.97,64.0,63.97,64.0,27500.0,54.8235,54.8492,54.8235,54.8492,27500.0
2013-01-11 11:45:00,63.99,64.06,63.98,64.03,29200.0,54.8407,54.9007,54.8321,54.8749,29200.0
2013-01-11 11:50:00,64.04,64.12,64.02,64.09,51900.0,54.8835,54.9521,54.8664,54.9264,51900.0
2013-01-11 11:55:00,64.08,64.1,64.04,64.04,8800.0,54.9178,54.9349,54.8835,54.8835,8800.0
2013-01-11 12:00:00,64.04,64.05,63.97,63.97,11200.0,54.8835,54.8921,54.8235,54.8235,11200.0
2013-01-11 12:05:00,63.96,63.96,63.84,63.84,9100.0,54.815,54.815,54.7121,54.7121,9100.0
2013-01-11 12:10:00,63.84,63.84,63.8,63.8,6900.0,54.7121,54.7121,54.6778,54.6778,6900.0
2013-01-11 12:15:00,63.8,63.86,63.8,63.85,18100.0,54.6778,54.7293,54.6778,54.7207,18100.0
2013-01-11 12:20:00,63.84,63.87,63.82,63.86,12200.0,54.7121,54.7378,54.695,54.7293,12200.0
2013-01-11 12:25:00,63.86,63.89,63.84,63.84,13600.0,54.7293,54.755,54.7121,54.7121,13600.0
2013-01-11 12:30:00,63.83,63.85,63.8,63.82,11200.0,54.7035,54.7207,54.6778,54.695,11200.0
2013-01-11 12:35:00,63.82,63.82,63.81,63.82,8600.0,54.695,54.695,54.6864,54.695,8600.0
2013-01-11 12:40:00,63.82,63.83,63.82,63.82,8300.0,54.695,54.7035,54.695,54.695,8300.0
2013-01-11 12:45:00,63.82,63.86,63.81,63.83,10900.0,54.695,54.7293,54.6864,54.7035,10900.0
2013-01-11 12:50:00,63.83,63.85,63.83,63.84,8800.0,54.7035,54.7207,54.7035,54.7121,8800.0
2013-01-11 12:55:00,63.84,63.85,63.83,63.84,8500.0,54.7121,54.7207,54.7035,54.7121,8500.0
2013-01-11 13:00:00,63.84,63.87,63.84,63.84,5900.0,54.7121,54.7378,54.7121,54.7121,5900.0
2013-01-11 13:05:00,63.84,63.86,63.83,63.85,11600.0,54.7121,54.7293,54.7035,54.7207,11600.0
2013-01-11 13:10:00,63.85,63.96,63.85,63.92,24200.0,54.7207,54.815,54.7207,54.7807,24200.0
2013-01-11 13:15:00,63.92,63.94,63.85,63.86,23500.0,54.7807,54.7978,54.7207,54.7293,23500.0
2013-01-11 13:20:00,63.86,63.86,63.78,63.79,13900.0,54.7293,54.7293,54.6607,54.6693,13900.0
2013-01-11 13:25:00,63.79,63.79,63.76,63.78,10000.0,54.6693,54.6693,54.6436,54.6607,10000.0
2013-01-11 13:30:00,63.77,63.84,63.77,63.83,8600.0,54.6521,54.7121,54.6521,54.7035,8600.0
2013-01-11 13:35:00,63.85,63.88,63.84,63.87,10400.0,54.7207,54.7464,54.7121,54.7378,10400.0
2013-01-11 13:40:00,63.88,63.88,63.79,63.8,4700.0,54.7464,54.7464,54.6693,54.6778,4700.0
2013-01-11 13:45:00,63.77,63.78,63.74,63.76,10100.0,54.6521,54.6607,54.6264,54.6436,10100.0
2013-01-11 13:50:00,63.76,63.76,63.73,63.75,8400.0,54.6436,54.6436,54.6178,54.635,8400.0
2013-01-11 13:55:00,63.76,63.81,63.76,63.81,14200.0,54.6436,54.6864,54.6436,54.6864,14200.0
2013-01-11 14:00:00,63.81,63.82,63.8,63.8,10900.0,54.6864,54.695,54.6778,54.6778,10900.0
2013-01-11 14:05:00,63.8,63.81,63.79,63.79,9700.0,54.6778,54.6864,54.6693,54.6693,9700.0
2013-01-11 14:10:00,63.8,63.8,63.77,63.78,10100.0,54.6778,54.6778,54.6521,54.6607,10100.0
2013-01-11 14:15:00,63.78,63.83,63.78,63.79,10500.0,54.6607,54.7035,54.6607,54.6693,10500.0
2013-01-11 14:20:00,63.8,63.86,63.79,63.82,21400.0,54.6778,54.7293,54.6693,54.695,21400.0
2013-01-11 14:25:00,63.82,63.89,63.82,63.89,18900.0,54.695,54.755,54.695,54.755,18900.0
2013-01-11 14:30:00,63.87,63.97,63.87,63.97,23400.0,54.7378,54.8235,54.7378,54.8235,23400.0
2013-01-11 14:35:00,63.97,64.03,63.93,64.03,33000.0,54.8235,54.8749,54.7892,54.8749,33000.0
2013-01-11 14:40:00,64.03,64.04,63.99,63.99,87100.0,54.8749,54.8835,54.8407,54.8407,87100.0
2013-01-11 14:45:00,63.99,64.04,63.97,63.99,81600.0,54.8407,54.8835,54.8235,54.8407,81600.0
2013-01-11 14:50:00,63.99,63.99,63.89,63.89,9200.0,54.8407,54.8407,54.755,54.755,9200.0
2013-01-11 14:55:00,63.89,63.92,63.89,63.91,10600.0,54.755,54.7807,54.755,54.7721,10600.0
2013-01-11 15:00:00,63.91,63.92,63.83,63.84,8800.0,54.7721,54.7807,54.7035,54.7121,8800.0
2013-01-11 15:05:00,63.83,63.88,63.83,63.87,18800.0,54.7035,54.7464,54.7035,54.7378,18800.0
2013-01-11 15:10:00,63.87,63.88,63.82,63.82,12700.0,54.7378,54.7464,54.695,54.695,12700.0
2013-01-11 15:15:00,63.82,63.83,63.79,63.79,10300.0,54.695,54.7035,54.6693,54.6693,10300.0
2013-01-11 15:20:00,63.8,63.87,63.78,63.84,18400.0,54.6778,54.7378,54.6607,54.7121,18400.0
2013-01-11 15:25:00,63.85,63.85,63.84,63.84,7200.0,54.7207,54.7207,54.7121,54.7121,7200.0
2013-01-11 15:30:00,63.84,63.86,63.84,63.84,15800.0,54.7121,54.7293,54.7121,54.7121,15800.0
2013-01-11 15:35:00,63.84,63.88,63.82,63.83,21200.0,54.7121,54.7464,54.695,54.7035,21200.0
2013-01-11 15:40:00,63.83,63.84,63.81,63.84,17400.0,54.7035,54.7121,54.6864,54.7121,17400.0
2013-01-11 15:45:00,63.84,63.92,63.83,63.9,36900.0,54.7121,54.7807,54.7035,54.7635,36900.0
2013-01-11 15:50:00,63.9,63.99,63.89,63.98,62200.0,54.7635,54.8407,54.755,54.8321,62200.0
2013-01-11 15:55:00,63.99,64.14,63.98,64.12,171800.0,54.8407,54.9692,54.8321,54.9521,171800.0
2013-01-14 09:30:00,64.04,64.16,63.9,64.05,130300.0,54.8835,54.9864,54.7635,54.8921,130300.0
2013-01-14 09:35:00,64.08,64.32,64.08,64.3,21800.0,54.9178,55.1235,54.9178,55.1063,21800.0
2013-01-14 09:40:00,64.32,64.43,64.27,64.27,37300.0,55.1235,55.2178,55.0806,55.0806,37300.0
2013-01-14 09:45:00,64.27,64.34,64.22,64.25,18400.0,55.0806,55.1406,55.0378,55.0635,18400.0
2013-01-14 09:50:00,64.25,64.27,64.21,64.26,126800.0,55.0635,55.0806,55.0292,55.0721,126800.0
2013-01-14 09:55:00,64.25,64.37,64.24,64.29,30700.0,55.0635,55.1663,55.0549,55.0978,30700.0
2013-01-14 10:00:00,64.29,64.33,64.25,64.26,35100.0,55.0978,55.1321,55.0635,55.0721,35100.0
2013-01-14 10:05:00,64.26,64.26,64.06,64.06,15000.0,55.0721,55.0721,54.9007,54.9007,15000.0
2013-01-14 10:10:00,64.07,64.12,64.04,64.11,14200.0,54.9092,54.9521,54.8835,54.9435,14200.0
2013-01-14 10:15:00,64.1,64.17,64.08,64.13,22200.0,54.9349,54.9949,54.9178,54.9607,22200.0
2013-01-14 10:20:00,64.14,64.14,64.02,64.09,24500.0,54.9692,54.9692,54.8664,54.9264,24500.0
2013-01-14 10:25:00,64.1,64.19,64.09,64.17,15600.0,54.9349,55.0121,54.9264,54.9949,15600.0
2013-01-14 10:30:00,64.18,64.18,64.08,64.11,24000.0,55.0035,55.0035,54.9178,54.9435,24000.0
2013-01-14 10:35:00,64.1,64.11,64.08,64.08,14300.0,54.9349,54.9435,54.9178,54.9178,14300.0
2013-01-14 10:40:00,64.09,64.11,64.09,64.11,45900.0,54.9264,54.9435,54.9264,54.9435,45900.0
2013-01-14 10:45:00,64.11,64.18,64.1,64.17,19400.0,54.9435,55.0035,54.9349,54.9949,19400.0
2013-01-14 10:50:00,64.18,64.24,64.18,64.23,20500.0,55.0035,55.0549,55.0035,55.0464,20500.0
2013-01-14 10:55:00,64.24,64.26,64.2,64.2,82000.0,55.0549,55.0721,55.0206,55.0206,82000.0
2013-01-14 11:00:00,64.2,64.21,64.12,64.13,27100.0,55.0206,55.0292,54.9521,54.9607,27100.0
2013-01-14 11:05:00,64.12,64.18,64.12,64.17,13600.0,54.9521,55.0035,54.9521,54.9949,13600.0
2013-01-14 11:10:00,64.17,64.17,64.12,64.13,8800.0,54.9949,54.9949,54.9521,54.9607,8800.0
2013-01-14 11:15:00,64.13,64.14,64.1,64.12,10000.0,54.9607,54.9692,54.9349,54.9521,10000.0
2013-01-14 11:20:00,64.12,64.13,64.1,64.1,6200.0,54.9521,54.9607,54.9349,54.9349,6200.0
2013-01-14 11:25:00,64.09,64.09,64.04,64.06,14900.0,54.9264,54.9264,54.8835,54.9007,14900.0
2013-01-14 11:30:00,64.06,64.15,64.05,64.13,18300.0,54.9007,54.9778,54.8921,54.9607,18300.0
2013-01-14 11:35:00,64.14,64.16,64.14,64.14,3300.0,54.9692,54.9864,54.9692,54.9692,3300.0
2013-01-14 11:40:00,64.13,64.13,64.09,64.11,21700.0,54.9607,54.9607,54.9264,54.9435,21700.0
2013-01-14 11:45:00,64.11,64.19,64.09,64.15,11900.0,54.9435,55.0121,54.9264,54.9778,11900.0
2013-01-14 11:50:00,64.15,64.22,64.14,64.17,3900.0,54.9778,55.0378,54.9692,54.9949,3900.0
2013-01-14 11:55:00,64.16,64.17,64.16,64.16,9800.0,54.9864,54.9949,54.9864,54.9864,9800.0
2013-01-14 12:00:00,64.17,64.2,64.16,64.19,14500.0,54.9949,55.0206,54.9864,55.0121,14500.0
2013-01-14 12:05:00,64.19,64.21,64.18,64.19,11200.0,55.0121,55.0292,55.0035,55.0121,11200.0
2013-01-14 12:10:00,64.19,64.22,64.19,64.2,28800.0,55.0121,55.0378,55.0121,55.0206,28800.0
2013-01-14 12:15:00,64.2,64.22,64.19,64.19,8300.0,55.0206,55.0378,55.0121,55.0121,8300.0
2013-01-14 12:20:00,64.2,64.22,64.18,64.22,213800.0,55.0206,55.0378,55.0035,55.0378,213800.0
2013-01-14 12:25:00,64.21,64.21,64.16,64.16,3900.0,55.0292,55.0292,54.9864,54.9864,3900.0
2013-01-14 12:30:00,64.14,64.16,64.1,64.1,3800.0,54.9692,54.9864,54.9349,54.9349,3800.0
2013-01-14 12:35:00,64.1,64.14,64.09,64.14,8100.0,54.9349,54.9692,54.9264,54.9692,8100.0
2013-01-14 12:40:00,64.13,64.13,64.09,64.11,7000.0,54.9607,54.9607,54.9264,54.9435,7000.0
2013-01-14 12:45:00,64.11,64.14,64.1,64.13,7600.0,54.9435,54.9692,54.9349,54.9607,7600.0
2013-01-14 12:50:00,64.12,64.12,64.1,64.11,4300.0,54.9521,54.9521,54.9349,54.9435,4300.0
2013-01-14 12:55:00,64.11,64.13,64.08,64.12,21500.0,54.9435,54.9607,54.9178,54.9521,21500.0
2013-01-14 13:00:00,64.13,64.14,64.11,64.14,12300.0,54.9607,54.9692,54.9435,54.9692,12300.0
2013-01-14 13:05:00,64.14,64.16,64.11,64.12,21000.0,54.9692,54.9864,54.9435,54.9521,21000.0
2013-01-14 13:10:00,64.12,64.15,64.1,64.15,26300.0,54.9521,54.9778,54.9349,54.9778,26300.0
2013-01-14 13:15:00,64.16,64.16,64.12,64.14,6200.0,54.9864,54.9864,54.9521,54.9692,6200.0
2013-01-14 13:20:00,64.16,64.22,64.16,64.22,8100.0,54.9864,55.0378,54.9864,55.0378,8100.0
2013-01-14 13:25:00,64.22,64.22,64.17,64.17,2700.0,55.0378,55.0378,54.9949,54.9949,2700.0
2013-01-14 13:30:00,64.19,64.21,64.17,64.2,7000.0,55.0121,55.0292,54.9949,55.0206,7000.0
2013-01-14 13:35:00,64.19,64.22,64.19,64.21,2500.0,55.0121,55.0378,55.0121,55.0292,2500.0
2013-01-14 13:40:00,64.22,64.23,64.21,64.23,7900.0,55.0378,55.0464,55.0292,55.0464,7900.0
2013-01-14 13:45:00,64.23,64.23,64.18,64.19,7100.0,55.0464,55.0464,55.0035,55.0121,7100.0
2013-01-14 13:50:00,64.2,64.29,64.19,64.27,11000.0,55.0206,55.0978,55.0121,55.0806,11000.0
2013-01-14 13:55:00,64.25,64.26,64.21,64.23,8800.0,55.0635,55.0721,55.0292,55.0464,8800.0
2013-01-14 14:00:00,64.22,64.27,64.22,64.26,11400.0,55.0378,55.0806,55.0378,55.0721,11400.0
2013-01-14 14:05:00,64.26,64.31,64.24,64.28,14900.0,55.0721,55.1149,55.0549,55.0892,14900.0
2013-01-14 14:10:00,64.29,64.32,64.22,64.22,10800.0,55.0978,55.1235,55.0378,55.0378,10800.0
2013-01-14 14:15:00,64.23,64.25,64.22,64.24,7800.0,55.0464,55.0635,55.0378,55.0549,7800.0
2013-01-14 14:20:00,64.25,64.25,64.21,64.23,6700.0,55.0635,55.0635,55.0292,55.0464,6700.0
2013-01-14 14:25:00,64.22,64.26,64.22,64.22,7700.0,55.0378,55.0721,55.0378,55.0378,7700.0
2013-01-14 14:30:00,64.23,64.3,64.23,64.29,21300.0,55.0464,55.1063,55.0464,55.0978,21300.0
2013-01-14 14:35:00,64.29,64.31,64.28,64.29,11900.0,55.0978,55.1149,55.0892,55.0978,11900.0
2013-01-14 14:40:00,64.29,64.31,64.27,64.28,7100.0,55.0978,55.1149,55.0806,55.0892,7100.0
2013-01-14 14:45:00,64.27,64.29,64.22,64.27,11300.0,55.0806,55.0978,55.0378,55.0806,11300.0
2013-01-14 14:50:00,64.26,64.29,64.26,64.29,7400.0,55.0721,55.0978,55.0721,55.0978,7400.0
2013-01-14 14:55:00,64.28,64.29,64.27,64.27,6000.0,55.0892,55.0978,55.0806,55.0806,6000.0
2013-01-14 15:00:00,64.27,64.3,64.23,64.23,10500.0,55.0806,55.1063,55.0464,55.0464,10500.0
2013-01-14 15:05:00,64.24,64.29,64.22,64.26,21200.0,55.0549,55.0978,55.0378,55.0721,21200.0
2013-01-14 15:10:00,64.26,64.27,64.25,64.25,11300.0,55.0721,55.0806,55.0635,55.0635,11300.0
2013-01-14 15:15:00,64.25,64.29,64.25,64.29,13200.0,55.0635,55.0978,55.0635,55.0978,13200.0
2013-01-14 15:20:00,64.28,64.3,64.24,64.26,10900.0,55.0892,55.1063,55.0549,55.0721,10900.0
2013-01-14 15:25:00,64.26,64.26,64.2,64.25,185300.0,55.0721,55.0721,55.0206,55.0635,185300.0
2013-01-14 15:30:00,64.25,64.26,64.22,64.26,25200.0,55.0635,55.0721,55.0378,55.0721,25200.0
2013-01-14 15:35:00,64.25,64.28,64.25,64.28,25100.0,55.0635,55.0892,55.0635,55.0892,25100.0
2013-01-14 15:40:00,64.28,64.32,64.27,64.28,18700.0,55.0892,55.1235,55.0806,55.0892,18700.0
2013-01-14 15:45:00,64.29,64.3,64.25,64.3,45200.0,55.0978,55.1063,55.0635,55.1063,45200.0
2013-01-14 15:50:00,64.3,64.3,64.21,64.24,42300.0,55.1063,55.1063,55.0292,55.0549,42300.0
2013-01-14 15:55:00,64.23,64.27,64.22,64.24,138700.0,55.0464,55.0806,55.0378,55.0549,138700.0
2013-01-15 09:30:00,64.0,64.14,63.61,63.71,73500.0,54.8492,54.9692,54.515,54.6007,73500.0
2013-01-15 09:35:00,63.73,63.77,63.63,63.73,22000.0,54.6178,54.6521,54.5321,54.6178,22000.0
2013-01-15 09:40:00,63.75,63.82,63.72,63.77,23900.0,54.635,54.695,54.6093,54.6521,23900.0
2013-01-15 09:45:00,63.76,63.79,63.73,63.79,12600.0,54.6436,54.6693,54.6178,54.6693,12600.0
2013-01-15 09:50:00,63.8,63.9,63.76,63.88,20700.0,54.6778,54.7635,54.6436,54.7464,20700.0
2013-01-15 09:55:00,63.86,63.91,63.84,63.9,8600.0,54.7293,54.7721,54.7121,54.7635,8600.0
2013-01-15 10:00:00,63.9,63.94,63.74,63.8,6600.0,54.7635,54.7978,54.6264,54.6778,6600.0
2013-01-15 10:05:00,63.81,63.86,63.68,63.8,29600.0,54.6864,54.7293,54.575,54.6778,29600.0
2013-01-15 10:10:00,63.8,63.85,63.79,63.81,24800.0,54.6778,54.7207,54.6693,54.6864,24800.0
2013-01-15 10:15:00,63.83,63.94,63.83,63.94,37300.0,54.7035,54.7978,54.7035,54.7978,37300.0
2013-01-15 10:20:00,63.94,63.95,63.86,63.86,11300.0,54.7978,54.8064,54.7293,54.7293,11300.0
2013-01-15 10:25:00,63.85,63.99,63.79,63.95,52700.0,54.7207,54.8407,54.6693,54.8064,52700.0
2013-01-15 10:30:00,63.95,64.0,63.92,64.0,5900.0,54.8064,54.8492,54.7807,54.8492,5900.0
2013-01-15 10:35:00,64.0,64.03,63.97,64.03,6200.0,54.8492,54.8749,54.8235,54.8749,6200.0
2013-01-15 10:40:00,64.03,64.08,64.02,64.04,2200.0,54.8749,54.9178,54.8664,54.8835,2200.0
2013-01-15 10:45:00,64.04,64.15,64.03,64.09,10100.0,54.8835,54.9778,54.8749,54.9264,10100.0
2013-01-15 10:50:00,64.1,64.15,64.07,64.08,7700.0,54.9349,54.9778,54.9092,54.9178,7700.0
2013-01-15 10:55:00,64.1,64.17,64.07,64.12,10400.0,54.9349,54.9949,54.9092,54.9521,10400.0
2013-01-15 11:00:00,64.13,64.15,64.06,64.09,10500.0,54.9607,54.9778,54.9007,54.9264,10500.0
2013-01-15 11:05:00,64.07,64.08,64.02,64.02,7100.0,54.9092,54.9178,54.8664,54.8664,7100.0
2013-01-15 11:10:00,64.02,64.04,63.97,64.0,10400.0,54.8664,54.8835,54.8235,54.8492,10400.0
2013-01-15 11:15:00,64.0,64.01,63.94,63.96,19400.0,54.8492,54.8578,54.7978,54.815,19400.0
2013-01-15 11:20:00,63.95,63.99,63.95,63.99,15600.0,54.8064,54.8407,54.8064,54.8407,15600.0
2013-01-15 11:25:00,63.98,64.06,63.97,63.98,18800.0,54.8321,54.9007,54.8235,54.8321,18800.0
2013-01-15 11:30:00,63.97,64.02,63.97,64.02,10600.0,54.8235,54.8664,54.8235,54.8664,10600.0
2013-01-15 11:35:00,64.02,64.03,63.98,64.0,9100.0,54.8664,54.8749,54.8321,54.8492,9100.0
2013-01-15 11:40:00,64.01,64.01,63.99,64.01,8200.0,54.8578,54.8578,54.8407,54.8578,8200.0
2013-01-15 11:45:00,64.0,64.02,64.0,64.0,15000.0,54.8492,54.8664,54.8492,54.8492,15000.0
2013-01-15 11:50:00,64.0,64.01,63.98,64.0,5000.0,54.8492,54.8578,54.8321,54.8492,5000.0
2013-01-15 11:55:00,64.0,64.0,63.95,63.97,4900.0,54.8492,54.8492,54.8064,54.8235,4900.0
2013-01-15 12:00:00,63.95,64.0,63.95,63.98,10000.0,54.8064,54.8492,54.8064,54.8321,10000.0
2013-01-15 12:05:00,63.99,64.03,63.99,64.0,5700.0,54.8407,54.8749,54.8407,54.8492,5700.0
2013-01-15 12:10:00,64.0,64.01,63.99,64.0,5100.0,54.8492,54.8578,54.8407,54.8492,5100.0
2013-01-15 12:15:00,64.01,64.06,64.0,64.01,13600.0,54.8578,54.9007,54.8492,54.8578,13600.0
2013-01-15 12:20:00,64.0,64.02,63.98,64.02,7400.0,54.8492,54.8664,54.8321,54.8664,7400.0
2013-01-15 12:25:00,64.02,64.03,64.0,64.02,3800.0,54.8664,54.8749,54.8492,54.8664,3800.0
2013-01-15 12:30:00,64.01,64.08,64.0,64.08,9000.0,54.8578,54.9178,54.8492,54.9178,9000.0
2013-01-15 12:35:00,64.09,64.09,64.01,64.01,7900.0,54.9264,54.9264,54.8578,54.8578,7900.0
2013-01-15 12:40:00,64.02,64.05,64.0,64.05,3700.0,54.8664,54.8921,54.8492,54.8921,3700.0
2013-01-15 12:45:00,64.05,64.05,64.02,64.02,3900.0,54.8921,54.8921,54.8664,54.8664,3900.0
2013-01-15 12:50:00,64.03,64.06,63.97,64.0,6700.0,54.8749,54.9007,54.8235,54.8492,6700.0
2013-01-15 12:55:00,64.01,64.06,64.0,64.05,6200.0,54.8578,54.9007,54.8492,54.8921,6200.0
2013-01-15 13:00:00,64.04,64.1,64.04,64.07,6600.0,54.8835,54.9349,54.8835,54.9092,6600.0
2013-01-15 13:05:00,64.06,64.06,64.03,64.03,5000.0,54.9007,54.9007,54.8749,54.8749,5000.0
2013-01-15 13:10:00,64.03,64.06,64.0,64.0,4000.0,54.8749,54.9007,54.8492,54.8492,4000.0
2013-01-15 13:15:00,64.03,64.05,64.01,64.03,10900.0,54.8749,54.8921,54.8578,54.8749,10900.0
2013-01-15 13:20:00,64.03,64.03,64.01,64.02,3100.0,54.8749,54.8749,54.8578,54.8664,3100.0
2013-01-15 13:25:00,64.02,64.03,63.99,63.99,3700.0,54.8664,54.8749,54.8407,54.8407,3700.0
2013-01-15 13:30:00,63.99,64.02,63.98,64.01,7900.0,54.8407,54.8664,54.8321,54.8578,7900.0
2013-01-15 13:35:00,64.0,64.05,64.0,64.04,2300.0,54.8492,54.8921,54.8492,54.8835,2300.0
2013-01-15 13:40:00,64.03,64.1,64.02,64.1,41500.0,54.8749,54.9349,54.8664,54.9349,41500.0
2013-01-15 13:45:00,64.1,64.12,64.06,64.12,9100.0,54.9349,54.9521,54.9007,54.9521,9100.0
2013-01-15 13:50:00,64.12,64.15,64.11,64.15,14000.0,54.9521,54.9778,54.9435,54.9778,14000.0
2013-01-15 13:55:00,64.16,64.17,64.06,64.08,11500.0,54.9864,54.9949,54.9007,54.9178,11500.0
2013-01-15 14:00:00,64.07,64.1,64.04,64.1,20200.0,54.9092,54.9349,54.8835,54.9349,20200.0
2013-01-15 14:05:00,64.11,64.12,64.06,64.1,6000.0,54.9435,54.9521,54.9007,54.9349,6000.0
2013-01-15 14:10:00,64.11,64.17,64.11,64.17,8600.0,54.9435,54.9949,54.9435,54.9949,8600.0
2013-01-15 14:15:00,64.18,64.2,64.16,64.19,4400.0,55.0035,55.0206,54.9864,55.0121,4400.0
2013-01-15 14:20:00,64.18,64.18,64.12,64.12,5900.0,55.0035,55.0035,54.9521,54.9521,5900.0
2013-01-15 14:25:00,64.13,64.15,64.07,64.08,9900.0,54.9607,54.9778,54.9092,54.9178,9900.0
2013-01-15 14:30:00,64.08,64.1,64.06,64.06,6200.0,54.9178,54.9349,54.9007,54.9007,6200.0
2013-01-15 14:35:00,64.05,64.1,64.05,64.09,5700.0,54.8921,54.9349,54.8921,54.9264,5700.0
2013-01-15 14:40:00,64.1,64.16,64.09,64.16,8000.0,54.9349,54.9864,54.9264,54.9864,8000.0
2013-01-15 14:45:00,64.14,64.17,64.14,64.14,6300.0,54.9692,54.9949,54.9692,54.9692,6300.0
2013-01-15 14:50:00,64.15,64.23,64.14,64.19,11700.0,54.9778,55.0464,54.9692,55.0121,11700.0
2013-01-15 14:55:00,64.18,64.19,64.13,64.16,12500.0,55.0035,55.0121,54.9607,54.9864,12500.0
2013-01-15 15:00:00,64.15,64.24,64.13,64.14,13000.0,54.9778,55.0549,54.9607,54.9692,13000.0
2013-01-15 15:05:00,64.13,64.2,64.13,64.19,11300.0,54.9607,55.0206,54.9607,55.0121,11300.0
2013-01-15 15:10:00,64.19,64.22,64.17,64.2,7800.0,55.0121,55.0378,54.9949,55.0206,7800.0
2013-01-15 15:15:00,64.22,64.25,64.19,64.22,10100.0,55.0378,55.0635,55.0121,55.0378,10100.0
2013-01-15 15:20:00,64.22,64.23,64.15,64.19,15100.0,55.0378,55.0464,54.9778,55.0121,15100.0
2013-01-15 15:25:00,64.21,64.23,64.18,64.21,10600.0,55.0292,55.0464,55.0035,55.0292,10600.0
2013-01-15 15:30:00,64.22,64.26,64.21,64.26,28100.0,55.0378,55.0721,55.0292,55.0721,28100.0
2013-01-15 15:35:00,64.26,64.34,64.25,64.32,18600.0,55.0721,55.1406,55.0635,55.1235,18600.0
2013-01-15 15:40:00,64.32,64.35,64.26,64.27,29600.0,55.1235,55.1492,55.0721,55.0806,29600.0
2013-01-15 15:45:00,64.27,64.29,64.24,64.25,19600.0,55.0806,55.0978,55.0549,55.0635,19600.0
2013-01-15 15:50:00,64.25,64.26,64.22,64.26,20400.0,55.0635,55.0721,55.0378,55.0721,20400.0
2013-01-15 15:55:00,64.25,64.35,64.25,64.32,41700.0,55.0635,55.1492,55.0635,55.1235,41700.0
2013-01-16 09:30:00,64.18,64.23,64.04,64.11,21100.0,55.0035,55.0464,54.8835,54.9435,21100.0
2013-01-16 09:35:00,64.11,64.12,63.99,64.04,7800.0,54.9435,54.9521,54.8407,54.8835,7800.0
2013-01-16 09:40:00,64.04,64.1,64.01,64.06,20100.0,54.8835,54.9349,54.8578,54.9007,20100.0
2013-01-16 09:45:00,64.07,64.11,64.02,64.07,27700.0,54.9092,54.9435,54.8664,54.9092,27700.0
2013-01-16 09:50:00,64.07,64.09,64.01,64.01,22300.0,54.9092,54.9264,54.8578,54.8578,22300.0
2013-01-16 09:55:00,64.02,64.09,64.0,64.06,12300.0,54.8664,54.9264,54.8492,54.9007,12300.0
2013-01-16 10:00:00,64.04,64.09,64.04,64.04,26300.0,54.8835,54.9264,54.8835,54.8835,26300.0
2013-01-16 10:05:00,64.05,64.06,63.93,64.05,19700.0,54.8921,54.9007,54.7892,54.8921,19700.0
2013-01-16 10:10:00,64.06,64.06,63.99,64.03,14900.0,54.9007,54.9007,54.8407,54.8749,14900.0
2013-01-16 10:15:00,64.05,64.06,64.03,64.05,15800.0,54.8921,54.9007,54.8749,54.8921,15800.0
2013-01-16 10:20:00,64.05,64.05,63.92,64.03,22800.0,54.8921,54.8921,54.7807,54.8749,22800.0
2013-01-16 10:25:00,64.06,64.08,63.99,63.99,10500.0,54.9007,54.9178,54.8407,54.8407,10500.0
2013-01-16 10:30:00,63.99,64.06,63.99,64.02,11200.0,54.8407,54.9007,54.8407,54.8664,11200.0
2013-01-16 10:35:00,64.01,64.04,64.0,64.03,9100.0,54.8578,54.8835,54.8492,54.8749,9100.0
2013-01-16 10:40:00,64.03,64.07,64.03,64.07,6100.0,54.8749,54.9092,54.8749,54.9092,6100.0
2013-01-16 10:45:00,64.07,64.16,64.06,64.1,12800.0,54.9092,54.9864,54.9007,54.9349,12800.0
2013-01-16 10:50:00,64.09,64.1,63.99,64.01,7900.0,54.9264,54.9349,54.8407,54.8578,7900.0
2013-01-16 10:55:00,64.01,64.09,64.01,64.04,10200.0,54.8578,54.9264,54.8578,54.8835,10200.0
2013-01-16 11:00:00,64.05,64.11,64.03,64.06,7300.0,54.8921,54.9435,54.8749,54.9007,7300.0
2013-01-16 11:05:00,64.05,64.08,64.03,64.06,9500.0,54.8921,54.9178,54.8749,54.9007,9500.0
2013-01-16 11:10:00,64.06,64.07,64.03,64.06,6500.0,54.9007,54.9092,54.8749,54.9007,6500.0
2013-01-16 11:15:00,64.06,64.12,64.06,64.11,6100.0,54.9007,54.9521,54.9007,54.9435,6100.0
2013-01-16 11:20:00,64.11,64.16,64.11,64.12,4300.0,54.9435,54.9864,54.9435,54.9521,4300.0
2013-01-16 11:25:00,64.11,64.18,64.11,64.12,10100.0,54.9435,55.0035,54.9435,54.9521,10100.0
2013-01-16 11:30:00,64.13,64.16,64.12,64.16,3900.0,54.9607,54.9864,54.9521,54.9864,3900.0
2013-01-16 11:35:00,64.18,64.2,64.14,64.17,3200.0,55.0035,55.0206,54.9692,54.9949,3200.0
2013-01-16 11:40:00,64.17,64.23,64.17,64.23,9900.0,54.9949,55.0464,54.9949,55.0464,9900.0
2013-01-16 11:45:00,64.24,64.32,64.23,64.3,20700.0,55.0549,55.1235,55.0464,55.1063,20700.0
2013-01-16 11:50:00,64.3,64.32,64.24,64.27,10500.0,55.1063,55.1235,55.0549,55.0806,10500.0
2013-01-16 11:55:00,64.26,64.27,64.24,64.25,2400.0,55.0721,55.0806,55.0549,55.0635,2400.0
2013-01-16 12:00:00,64.26,64.31,64.24,64.3,5700.0,55.0721,55.1149,55.0549,55.1063,5700.0
2013-01-16 12:05:00,64.3,64.33,64.27,64.29,6400.0,55.1063,55.1321,55.0806,55.0978,6400.0
2013-01-16 12:10:00,64.27,64.29,64.25,64.25,4700.0,55.0806,55.0978,55.0635,55.0635,4700.0
2013-01-16 12:15:00,64.25,64.3,64.25,64.27,4700.0,55.0635,55.1063,55.0635,55.0806,4700.0
2013-01-16 12:20:00,64.26,64.29,64.25,64.25,2900.0,55.0721,55.0978,55.0635,55.0635,2900.0
2013-01-16 12:25:00,64.27,64.29,64.24,64.25,6000.0,55.0806,55.0978,55.0549,55.0635,6000.0
2013-01-16 12:30:00,64.23,64.26,64.23,64.26,7700.0,55.0464,55.0721,55.0464,55.0721,7700.0
2013-01-16 12:35:00,64.27,64.27,64.23,64.25,4200.0,55.0806,55.0806,55.0464,55.0635,4200.0
2013-01-16 12:40:00,64.25,64.25,64.16,64.17,2900.0,55.0635,55.0635,54.9864,54.9949,2900.0
2013-01-16 12:45:00,64.18,64.21,64.18,64.18,1800.0,55.0035,55.0292,55.0035,55.0035,1800.0
2013-01-16 12:50:00,64.19,64.21,64.18,64.2,3600.0,55.0121,55.0292,55.0035,55.0206,3600.0
2013-01-16 12:55:00,64.2,64.2,64.18,64.19,2600.0,55.0206,55.0206,55.0035,55.0121,2600.0
2013-01-16 13:00:00,64.19,64.19,64.11,64.12,3500.0,55.0121,55.0121,54.9435,54.9521,3500.0
2013-01-16 13:05:00,64.13,64.19,64.13,64.19,5300.0,54.9607,55.0121,54.9607,55.0121,5300.0
2013-01-16 13:10:00,64.15,64.19,64.14,64.14,4300.0,54.9778,55.0121,54.9692,54.9692,4300.0
2013-01-16 13:15:00,64.17,64.18,64.14,64.14,3900.0,54.9949,55.0035,54.9692,54.9692,3900.0
2013-01-16 13:20:00,64.15,64.15,64.13,64.13,3400.0,54.9778,54.9778,54.9607,54.9607,3400.0
2013-01-16 13:25:00,64.14,64.16,64.13,64.16,3800.0,54.9692,54.9864,54.9607,54.9864,3800.0
2013-01-16 13:30:00,64.15,64.16,64.13,64.15,17200.0,54.9778,54.9864,54.9607,54.9778,17200.0
2013-01-16 13:35:00,64.16,64.17,64.14,64.17,10200.0,54.9864,54.9949,54.9692,54.9949,10200.0
2013-01-16 13:40:00,64.18,64.24,64.17,64.18,5900.0,55.0035,55.0549,54.9949,55.0035,5900.0
2013-01-16 13:45:00,64.17,64.18,64.17,64.17,8400.0,54.9949,55.0035,54.9949,54.9949,8400.0
2013-01-16 13:50:00,64.17,64.21,64.16,64.16,9000.0,54.9949,55.0292,54.9864,54.9864,9000.0
2013-01-16 13:55:00,64.17,64.18,64.15,64.16,4800.0,54.9949,55.0035,54.9778,54.9864,4800.0
2013-01-16 14:00:00,64.16,64.18,64.15,64.18,16000.0,54.9864,55.0035,54.9778,55.0035,16000.0
2013-01-16 14:05:00,64.18,64.22,64.16,64.19,17700.0,55.0035,55.0378,54.9864,55.0121,17700.0
2013-01-16 14:10:00,64.18,64.19,64.16,64.18,6400.0,55.0035,55.0121,54.9864,55.0035,6400.0
2013-01-16 14:15:00,64.18,64.19,64.16,64.17,4800.0,55.0035,55.0121,54.9864,54.9949,4800.0
2013-01-16 14:20:00,64.18,64.19,64.16,64.16,5600.0,55.0035,55.0121,54.9864,54.9864,5600.0
2013-01-16 14:25:00,64.17,64.2,64.17,64.18,7400.0,54.9949,55.0206,54.9949,55.0035,7400.0
2013-01-16 14:30:00,64.18,64.25,64.17,64.23,11700.0,55.0035,55.0635,54.9949,55.0464,11700.0
2013-01-16 14:35:00,64.22,64.23,64.18,64.19,22200.0,55.0378,55.0464,55.0035,55.0121,22200.0
2013-01-16 14:40:00,64.19,64.2,64.14,64.15,14700.0,55.0121,55.0206,54.9692,54.9778,14700.0
2013-01-16 14:45:00,64.15,64.16,64.13,64.13,8300.0,54.9778,54.9864,54.9607,54.9607,8300.0
2013-01-16 14:50:00,64.14,64.19,64.13,64.16,23200.0,54.9692,55.0121,54.9607,54.9864,23200.0
2013-01-16 14:55:00,64.15,64.17,64.13,64.14,12200.0,54.9778,54.9949,54.9607,54.9692,12200.0
2013-01-16 15:00:00,64.14,64.14,64.12,64.12,15900.0,54.9692,54.9692,54.9521,54.9521,15900.0
2013-01-16 15:05:00,64.12,64.15,64.11,64.12,7700.0,54.9521,54.9778,54.9435,54.9521,7700.0
2013-01-16 15:10:00,64.12,64.13,64.1,64.12,12200.0,54.9521,54.9607,54.9349,54.9521,12200.0
2013-01-16 15:15:00,64.12,64.12,64.07,64.07,8000.0,54.9521,54.9521,54.9092,54.9092,8000.0
2013-01-16 15:20:00,64.07,64.07,64.02,64.03,12300.0,54.9092,54.9092,54.8664,54.8749,12300.0
2013-01-16 15:25:00,64.03,64.04,64.0,64.0,16000.0,54.8749,54.8835,54.8492,54.8492,16000.0
2013-01-16 15:30:00,64.0,64.03,64.0,64.03,9700.0,54.8492,54.8749,54.8492,54.8749,9700.0
2013-01-16 15:35:00,64.03,64.03,64.02,64.03,11900.0,54.8749,54.8749,54.8664,54.8749,11900.0
2013-01-16 15:40:00,64.03,64.03,63.99,64.01,23800.0,54.8749,54.8749,54.8407,54.8578,23800.0
2013-01-16 15:45:00,64.01,64.02,63.98,64.0,36600.0,54.8578,54.8664,54.8321,54.8492,36600.0
2013-01-16 15:50:00,63.99,64.0,63.97,63.98,49600.0,54.8407,54.8492,54.8235,54.8321,49600.0
2013-01-16 15:55:00,63.97,63.98,63.9,63.95,101200.0,54.8235,54.8321,54.7635,54.8064,101200.0
2013-01-17 09:30:00,64.44,64.61,64.3,64.53,30300.0,55.2263,55.372,55.1063,55.3035,30300.0
2013-01-17 09:35:00,64.5,64.55,64.42,64.47,14500.0,55.2777,55.3206,55.2092,55.252,14500.0
2013-01-17 09:40:00,64.48,64.49,64.35,64.35,13200.0,55.2606,55.2692,55.1492,55.1492,13200.0
2013-01-17 09:45:00,64.36,64.44,64.35,64.41,6400.0,55.1578,55.2263,55.1492,55.2006,6400.0
2013-01-17 09:50:00,64.38,64.41,64.26,64.26,17100.0,55.1749,55.2006,55.0721,55.0721,17100.0
2013-01-17 09:55:00,64.23,64.32,64.21,64.27,7300.0,55.0464,55.1235,55.0292,55.0806,7300.0
2013-01-17 10:00:00,64.25,64.35,64.07,64.26,17500.0,55.0635,55.1492,54.9092,55.0721,17500.0
2013-01-17 10:05:00,64.27,64.42,64.24,64.4,12700.0,55.0806,55.2092,55.0549,55.192,12700.0
2013-01-17 10:10:00,64.39,64.48,64.37,64.47,8300.0,55.1835,55.2606,55.1663,55.252,8300.0
2013-01-17 10:15:00,64.49,64.51,64.38,64.41,99200.0,55.2692,55.2863,55.1749,55.2006,99200.0
2013-01-17 10:20:00,64.41,64.43,64.38,64.4,12300.0,55.2006,55.2178,55.1749,55.192,12300.0
2013-01-17 10:25:00,64.41,64.47,64.4,64.45,15200.0,55.2006,55.252,55.192,55.2349,15200.0
2013-01-17 10:30:00,64.45,64.48,64.42,64.46,12100.0,55.2349,55.2606,55.2092,55.2435,12100.0
2013-01-17 10:35:00,64.47,64.47,64.32,64.32,15200.0,55.252,55.252,55.1235,55.1235,15200.0
2013-01-17 10:40:00,64.31,64.38,64.28,64.28,7100.0,55.1149,55.1749,55.0892,55.0892,7100.0
2013-01-17 10:45:00,64.29,64.32,64.24,64.25,6800.0,55.0978,55.1235,55.0549,55.0635,6800.0
2013-01-17 10:50:00,64.26,64.31,64.15,64.15,11400.0,55.0721,55.1149,54.9778,54.9778,11400.0
2013-01-17 10:55:00,64.16,64.17,63.99,64.09,16900.0,54.9864,54.9949,54.8407,54.9264,16900.0
2013-01-17 11:00:00,64.09,64.09,63.99,64.07,19900.0,54.9264,54.9264,54.8407,54.9092,19900.0
2013-01-17 11:05:00,64.07,64.15,64.07,64.15,3400.0,54.9092,54.9778,54.9092,54.9778,3400.0
2013-01-17 11:10:00,64.16,64.17,64.03,64.11,72200.0,54.9864,54.9949,54.8749,54.9435,72200.0
2013-01-17 11:15:00,64.1,64.23,64.1,64.22,4800.0,54.9349,55.0464,54.9349,55.0378,4800.0
2013-01-17 11:20:00,64.21,64.3,64.21,64.29,7400.0,55.0292,55.1063,55.0292,55.0978,7400.0
2013-01-17 11:25:00,64.28,64.33,64.25,64.3,22500.0,55.0892,55.1321,55.0635,55.1063,22500.0
2013-01-17 11:30:00,64.29,64.4,64.29,64.4,7900.0,55.0978,55.192,55.0978,55.192,7900.0
2013-01-17 11:35:00,64.4,64.51,64.4,64.5,12300.0,55.192,55.2863,55.192,55.2777,12300.0
2013-01-17 11:40:00,64.5,64.6,64.49,64.56,31200.0,55.2777,55.3635,55.2692,55.3292,31200.0
2013-01-17 11:45:00,64.56,64.56,64.52,64.53,6200.0,55.3292,55.3292,55.2949,55.3035,6200.0
2013-01-17 11:50:00,64.52,64.56,64.45,64.49,4700.0,55.2949,55.3292,55.2349,55.2692,4700.0
2013-01-17 11:55:00,64.5,64.5,64.38,64.38,54400.0,55.2777,55.2777,55.1749,55.1749,54400.0
2013-01-17 12:00:00,64.39,64.41,64.37,64.39,2100.0,55.1835,55.2006,55.1663,55.1835,2100.0
2013-01-17 12:05:00,64.4,64.43,64.38,64.43,6300.0,55.192,55.2178,55.1749,55.2178,6300.0
2013-01-17 12:10:00,64.43,64.45,64.42,64.44,3500.0,55.2178,55.2349,55.2092,55.2263,3500.0
2013-01-17 12:15:00,64.45,64.52,64.43,64.51,9200.0,55.2349,55.2949,55.2178,55.2863,9200.0
2013-01-17 12:20:00,64.49,64.55,64.49,64.53,2900.0,55.2692,55.3206,55.2692,55.3035,2900.0
2013-01-17 12:25:00,64.56,64.6,64.53,64.53,10200.0,55.3292,55.3635,55.3035,55.3035,10200.0
2013-01-17 12:30:00,64.53,64.54,64.52,64.53,4400.0,55.3035,55.312,55.2949,55.3035,4400.0
2013-01-17 12:35:00,64.53,64.56,64.51,64.53,11400.0,55.3035,55.3292,55.2863,55.3035,11400.0
2013-01-17 12:40:00,64.53,64.55,64.5,64.51,11700.0,55.3035,55.3206,55.2777,55.2863,11700.0
2013-01-17 12:45:00,64.5,64.51,64.48,64.49,2100.0,55.2777,55.2863,55.2606,55.2692,2100.0
2013-01-17 12:50:00,64.5,64.5,64.45,64.47,3700.0,55.2777,55.2777,55.2349,55.252,3700.0
2013-01-17 12:55:00,64.49,64.52,64.45,64.47,6500.0,55.2692,55.2949,55.2349,55.252,6500.0
2013-01-17 13:00:00,64.47,64.52,64.47,64.52,5300.0,55.252,55.2949,55.252,55.2949,5300.0
2013-01-17 13:05:00,64.52,64.52,64.48,64.5,11400.0,55.2949,55.2949,55.2606,55.2777,11400.0
2013-01-17 13:10:00,64.5,64.51,64.49,64.51,7100.0,55.2777,55.2863,55.2692,55.2863,7100.0
2013-01-17 13:15:00,64.51,64.52,64.48,64.52,34500.0,55.2863,55.2949,55.2606,55.2949,34500.0
2013-01-17 13:20:00,64.5,64.51,64.46,64.49,8100.0,55.2777,55.2863,55.2435,55.2692,8100.0
2013-01-17 13:25:00,64.47,64.47,64.42,64.45,9300.0,55.252,55.252,55.2092,55.2349,9300.0
2013-01-17 13:30:00,64.45,64.5,64.44,64.5,6500.0,55.2349,55.2777,55.2263,55.2777,6500.0
2013-01-17 13:35:00,64.5,64.51,64.48,64.48,7300.0,55.2777,55.2863,55.2606,55.2606,7300.0
2013-01-17 13:40:00,64.48,64.53,64.48,64.5,9000.0,55.2606,55.3035,55.2606,55.2777,9000.0
2013-01-17 13:45:00,64.49,64.5,64.48,64.49,4600.0,55.2692,55.2777,55.2606,55.2692,4600.0
2013-01-17 13:50:00,64.5,64.52,64.48,64.51,16100.0,55.2777,55.2949,55.2606,55.2863,16100.0
2013-01-17 13:55:00,64.5,64.53,64.47,64.51,14800.0,55.2777,55.3035,55.252,55.2863,14800.0
2013-01-17 14:00:00,64.5,64.52,64.46,64.46,18700.0,55.2777,55.2949,55.2435,55.2435,18700.0
2013-01-17 14:05:00,64.46,64.48,64.42,64.47,9300.0,55.2435,55.2606,55.2092,55.252,9300.0
2013-01-17 14:10:00,64.47,64.5,64.47,64.48,6400.0,55.252,55.2777,55.252,55.2606,6400.0
2013-01-17 14:15:00,64.48,64.48,64.46,64.48,6200.0,55.2606,55.2606,55.2435,55.2606,6200.0
2013-01-17 14:20:00,64.48,64.52,64.48,64.51,10200.0,55.2606,55.2949,55.2606,55.2863,10200.0
2013-01-17 14:25:00,64.51,64.51,64.48,64.48,16900.0,55.2863,55.2863,55.2606,55.2606,16900.0
2013-01-17 14:30:00,64.48,64.51,64.48,64.5,15500.0,55.2606,55.2863,55.2606,55.2777,15500.0
2013-01-17 14:35:00,64.5,64.51,64.49,64.51,20500.0,55.2777,55.2863,55.2692,55.2863,20500.0
2013-01-17 14:40:00,64.51,64.51,64.46,64.49,27900.0,55.2863,55.2863,55.2435,55.2692,27900.0
2013-01-17 14:45:00,64.49,64.51,64.47,64.49,28000.0,55.2692,55.2863,55.252,55.2692,28000.0
2013-01-17 14:50:00,64.48,64.51,64.47,64.49,13700.0,55.2606,55.2863,55.252,55.2692,13700.0
2013-01-17 14:55:00,64.48,64.51,64.48,64.5,14300.0,55.2606,55.2863,55.2606,55.2777,14300.0
2013-01-17 15:00:00,64.5,64.52,64.49,64.49,23400.0,55.2777,55.2949,55.2692,55.2692,23400.0
2013-01-17 15:05:00,64.5,64.51,64.49,64.49,20500.0,55.2777,55.2863,55.2692,55.2692,20500.0
2013-01-17 15:10:00,64.49,64.51,64.49,64.5,13100.0,55.2692,55.2863,55.2692,55.2777,13100.0
2013-01-17 15:15:00,64.5,64.53,64.49,64.52,42600.0,55.2777,55.3035,55.2692,55.2949,42600.0
2013-01-17 15:20:00,64.52,64.55,64.51,64.52,15700.0,55.2949,55.3206,55.2863,55.2949,15700.0
2013-01-17 15:25:00,64.52,64.55,64.51,64.55,11500.0,55.2949,55.3206,55.2863,55.3206,11500.0
2013-01-17 15:30:00,64.56,64.57,64.52,64.55,15300.0,55.3292,55.3377,55.2949,55.3206,15300.0
2013-01-17 15:35:00,64.55,64.55,64.51,64.53,17200.0,55.3206,55.3206,55.2863,55.3035,17200.0
2013-01-17 15:40:00,64.52,64.53,64.49,64.49,20800.0,55.2949,55.3035,55.2692,55.2692,20800.0
2013-01-17 15:45:00,64.48,64.49,64.37,64.37,36100.0,55.2606,55.2692,55.1663,55.1663,36100.0
2013-01-17 15:50:00,64.38,64.38,64.28,64.29,54500.0,55.1749,55.1749,55.0892,55.0978,54500.0
2013-01-17 15:55:00,64.29,64.33,64.22,64.23,143800.0,55.0978,55.1321,55.0378,55.0464,143800.0
2013-01-18 09:30:00,63.91,63.92,63.68,63.72,254400.0,54.7721,54.7807,54.575,54.6093,254400.0
2013-01-18 09:35:00,63.72,63.75,63.56,63.68,16700.0,54.6093,54.635,54.4722,54.575,16700.0
2013-01-18 09:40:00,63.73,63.73,63.56,63.56,23400.0,54.6178,54.6178,54.4722,54.4722,23400.0
2013-01-18 09:45:00,63.57,63.57,63.47,63.48,16200.0,54.4807,54.4807,54.395,54.4036,16200.0
2013-01-18 09:50:00,63.48,63.48,63.28,63.28,21200.0,54.4036,54.4036,54.2322,54.2322,21200.0
2013-01-18 09:55:00,63.25,63.36,63.24,63.34,14600.0,54.2065,54.3007,54.1979,54.2836,14600.0
2013-01-18 10:00:00,63.34,63.65,63.29,63.56,89600.0,54.2836,54.5493,54.2408,54.4722,89600.0
2013-01-18 10:05:00,63.58,63.59,63.52,63.55,19000.0,54.4893,54.4979,54.4379,54.4636,19000.0
2013-01-18 10:10:00,63.55,63.55,63.27,63.31,89500.0,54.4636,54.4636,54.2236,54.2579,89500.0
2013-01-18 10:15:00,63.31,63.33,63.08,63.09,34300.0,54.2579,54.275,54.0608,54.0694,34300.0
2013-01-18 10:20:00,63.08,63.14,63.04,63.14,41000.0,54.0608,54.1122,54.0265,54.1122,41000.0
2013-01-18 10:25:00,63.14,63.16,62.92,62.94,120000.0,54.1122,54.1293,53.9237,53.9408,120000.0
2013-01-18 10:30:00,62.96,63.04,62.8,62.95,56800.0,53.9579,54.0265,53.8208,53.9494,56800.0
2013-01-18 10:35:00,62.96,62.97,62.85,62.91,18800.0,53.9579,53.9665,53.8637,53.9151,18800.0
2013-01-18 10:40:00,62.9,62.91,62.75,62.82,17000.0,53.9065,53.9151,53.778,53.838,17000.0
2013-01-18 10:45:00,62.82,62.9,62.8,62.86,23500.0,53.838,53.9065,53.8208,53.8722,23500.0
2013-01-18 10:50:00,62.88,62.91,62.8,62.81,21800.0,53.8894,53.9151,53.8208,53.8294,21800.0
2013-01-18 10:55:00,62.81,62.82,62.63,62.68,21600.0,53.8294,53.838,53.6751,53.718,21600.0
2013-01-18 11:00:00,62.68,62.7,62.49,62.5,78800.0,53.718,53.7351,53.5551,53.5637,78800.0
2013-01-18 11:05:00,62.5,62.57,62.4,62.57,104400.0,53.5637,53.6237,53.478,53.6237,104400.0
2013-01-18 11:10:00,62.58,62.68,62.55,62.59,47800.0,53.6323,53.718,53.6066,53.6408,47800.0
2013-01-18 11:15:00,62.6,62.76,62.53,62.68,85900.0,53.6494,53.7865,53.5894,53.718,85900.0
2013-01-18 11:20:00,62.68,62.71,62.64,62.65,48300.0,53.718,53.7437,53.6837,53.6923,48300.0
2013-01-18 11:25:00,62.66,62.82,62.64,62.72,43400.0,53.7008,53.838,53.6837,53.7523,43400.0
2013-01-18 11:30:00,62.72,62.82,62.65,62.81,47800.0,53.7523,53.838,53.6923,53.8294,47800.0
2013-01-18 11:35:00,62.81,62.83,62.78,62.83,10200.0,53.8294,53.8465,53.8037,53.8465,10200.0
2013-01-18 11:40:00,62.83,62.85,62.74,62.75,12700.0,53.8465,53.8637,53.7694,53.778,12700.0
2013-01-18 11:45:00,62.74,62.74,62.53,62.73,111500.0,53.7694,53.7694,53.5894,53.7608,111500.0
2013-01-18 11:50:00,62.73,62.83,62.73,62.81,15400.0,53.7608,53.8465,53.7608,53.8294,15400.0
2013-01-18 11:55:00,62.81,62.82,62.74,62.78,17600.0,53.8294,53.838,53.7694,53.8037,17600.0
2013-01-18 12:00:00,62.75,62.79,62.71,62.76,23600.0,53.778,53.8122,53.7437,53.7865,23600.0
2013-01-18 12:05:00,62.76,62.77,62.67,62.76,34900.0,53.7865,53.7951,53.7094,53.7865,34900.0
2013-01-18 12:10:00,62.76,62.83,62.75,62.8,19700.0,53.7865,53.8465,53.778,53.8208,19700.0
2013-01-18 12:15:00,62.8,62.9,62.8,62.86,16700.0,53.8208,53.9065,53.8208,53.8722,16700.0
2013-01-18 12:20:00,62.86,62.91,62.85,62.86,30900.0,53.8722,53.9151,53.8637,53.8722,30900.0
2013-01-18 12:25:00,62.87,62.87,62.74,62.78,12000.0,53.8808,53.8808,53.7694,53.8037,12000.0
2013-01-18 12:30:00,62.77,62.77,62.71,62.72,32500.0,53.7951,53.7951,53.7437,53.7523,32500.0
2013-01-18 12:35:00,62.73,62.74,62.72,62.73,10100.0,53.7608,53.7694,53.7523,53.7608,10100.0
2013-01-18 12:40:00,62.72,62.73,62.68,62.69,8500.0,53.7523,53.7608,53.718,53.7265,8500.0
2013-01-18 12:45:00,62.69,62.78,62.68,62.76,11700.0,53.7265,53.8037,53.718,53.7865,11700.0
2013-01-18 12:50:00,62.77,62.89,62.77,62.86,6600.0,53.7951,53.8979,53.7951,53.8722,6600.0
2013-01-18 12:55:00,62.86,62.86,62.73,62.73,18000.0,53.8722,53.8722,53.7608,53.7608,18000.0
2013-01-18 13:00:00,62.72,62.82,62.72,62.82,15300.0,53.7523,53.838,53.7523,53.838,15300.0
2013-01-18 13:05:00,62.82,62.96,62.82,62.96,14200.0,53.838,53.9579,53.838,53.9579,14200.0
2013-01-18 13:10:00,62.97,63.02,62.96,62.96,44300.0,53.9665,54.0094,53.9579,53.9579,44300.0
2013-01-18 13:15:00,62.97,62.99,62.95,62.96,11000.0,53.9665,53.9836,53.9494,53.9579,11000.0
2013-01-18 13:20:00,62.95,62.95,62.82,62.82,10000.0,53.9494,53.9494,53.838,53.838,10000.0
2013-01-18 13:25:00,62.82,62.83,62.73,62.73,20300.0,53.838,53.8465,53.7608,53.7608,20300.0
2013-01-18 13:30:00,62.74,62.76,62.7,62.71,21500.0,53.7694,53.7865,53.7351,53.7437,21500.0
2013-01-18 13:35:00,62.71,62.78,62.71,62.75,95000.0,53.7437,53.8037,53.7437,53.778,95000.0
2013-01-18 13:40:00,62.75,62.83,62.75,62.83,17400.0,53.778,53.8465,53.778,53.8465,17400.0
2013-01-18 13:45:00,62.82,62.83,62.81,62.81,7800.0,53.838,53.8465,53.8294,53.8294,7800.0
2013-01-18 13:50:00,62.82,62.83,62.8,62.82,20400.0,53.838,53.8465,53.8208,53.838,20400.0
2013-01-18 13:55:00,62.82,62.82,62.78,62.79,11500.0,53.838,53.838,53.8037,53.8122,11500.0
2013-01-18 14:00:00,62.78,62.81,62.78,62.8,20400.0,53.8037,53.8294,53.8037,53.8208,20400.0
2013-01-18 14:05:00,62.8,62.87,62.8,62.86,19200.0,53.8208,53.8808,53.8208,53.8722,19200.0
2013-01-18 14:10:00,62.86,62.93,62.84,62.92,33700.0,53.8722,53.9322,53.8551,53.9237,33700.0
2013-01-18 14:15:00,62.92,62.92,62.82,62.82,46200.0,53.9237,53.9237,53.838,53.838,46200.0
2013-01-18 14:20:00,62.83,62.86,62.83,62.84,24000.0,53.8465,53.8722,53.8465,53.8551,24000.0
2013-01-18 14:25:00,62.84,62.85,62.8,62.84,29500.0,53.8551,53.8637,53.8208,53.8551,29500.0
2013-01-18 14:30:00,62.84,62.84,62.78,62.8,12500.0,53.8551,53.8551,53.8037,53.8208,12500.0
2013-01-18 14:35:00,62.79,62.8,62.78,62.8,13500.0,53.8122,53.8208,53.8037,53.8208,13500.0
2013-01-18 14:40:00,62.8,62.82,62.78,62.81,23100.0,53.8208,53.838,53.8037,53.8294,23100.0
2013-01-18 14:45:00,62.8,62.83,62.78,62.83,13800.0,53.8208,53.8465,53.8037,53.8465,13800.0
2013-01-18 14:50:00,62.84,62.84,62.78,62.78,17400.0,53.8551,53.8551,53.8037,53.8037,17400.0
2013-01-18 14:55:00,62.79,62.79,62.78,62.78,14600.0,53.8122,53.8122,53.8037,53.8037,14600.0
2013-01-18 15:00:00,62.78,62.79,62.78,62.79,20100.0,53.8037,53.8122,53.8037,53.8122,20100.0
2013-01-18 15:05:00,62.78,62.79,62.78,62.78,30100.0,53.8037,53.8122,53.8037,53.8037,30100.0
2013-01-18 15:10:00,62.79,62.79,62.78,62.78,14700.0,53.8122,53.8122,53.8037,53.8037,14700.0
2013-01-18 15:15:00,62.79,62.79,62.75,62.76,31700.0,53.8122,53.8122,53.778,53.7865,31700.0
2013-01-18 15:20:00,62.76,62.78,62.75,62.76,39300.0,53.7865,53.8037,53.778,53.7865,39300.0
2013-01-18 15:25:00,62.77,62.78,62.76,62.76,50200.0,53.7951,53.8037,53.7865,53.7865,50200.0
2013-01-18 15:30:00,62.76,62.79,62.76,62.79,82800.0,53.7865,53.8122,53.7865,53.8122,82800.0
2013-01-18 15:35:00,62.79,62.8,62.77,62.77,68800.0,53.8122,53.8208,53.7951,53.7951,68800.0
2013-01-18 15:40:00,62.77,62.86,62.74,62.85,58600.0,53.7951,53.8722,53.7694,53.8637,58600.0
2013-01-18 15:45:00,62.86,62.92,62.86,62.91,69800.0,53.8722,53.9237,53.8722,53.9151,69800.0
2013-01-18 15:50:00,62.9,62.92,62.86,62.86,63000.0,53.9065,53.9237,53.8722,53.8722,63000.0
2013-01-18 15:55:00,62.87,62.87,62.82,62.84,129600.0,53.8808,53.8808,53.838,53.8551,129600.0
2013-01-22 09:30:00,62.79,62.88,62.61,62.86,35000.0,53.8122,53.8894,53.658,53.8722,35000.0
2013-01-22 09:35:00,62.84,62.92,62.79,62.83,20700.0,53.8551,53.9237,53.8122,53.8465,20700.0
2013-01-22 09:40:00,62.83,62.85,62.73,62.75,27900.0,53.8465,53.8637,53.7608,53.778,27900.0
2013-01-22 09:45:00,62.75,62.78,62.68,62.69,34800.0,53.778,53.8037,53.718,53.7265,34800.0
2013-01-22 09:50:00,62.67,62.74,62.66,62.72,18100.0,53.7094,53.7694,53.7008,53.7523,18100.0
2013-01-22 09:55:00,62.72,62.74,62.66,62.73,22300.0,53.7523,53.7694,53.7008,53.7608,22300.0
2013-01-22 10:00:00,62.73,62.73,62.56,62.63,15300.0,53.7608,53.7608,53.6151,53.6751,15300.0
2013-01-22 10:05:00,62.65,62.67,62.52,62.52,30000.0,53.6923,53.7094,53.5808,53.5808,30000.0
2013-01-22 10:10:00,62.51,62.56,62.47,62.51,40500.0,53.5723,53.6151,53.538,53.5723,40500.0
2013-01-22 10:15:00,62.53,62.57,62.51,62.54,20200.0,53.5894,53.6237,53.5723,53.598,20200.0
2013-01-22 10:20:00,62.54,62.57,62.53,62.55,14700.0,53.598,53.6237,53.5894,53.6066,14700.0
2013-01-22 10:25:00,62.55,62.55,62.47,62.53,39100.0,53.6066,53.6066,53.538,53.5894,39100.0
2013-01-22 10:30:00,62.52,62.53,62.48,62.5,35100.0,53.5808,53.5894,53.5466,53.5637,35100.0
2013-01-22 10:35:00,62.5,62.53,62.48,62.5,15000.0,53.5637,53.5894,53.5466,53.5637,15000.0
2013-01-22 10:40:00,62.51,62.52,62.47,62.48,27200.0,53.5723,53.5808,53.538,53.5466,27200.0
2013-01-22 10:45:00,62.48,62.53,62.39,62.51,43500.0,53.5466,53.5894,53.4694,53.5723,43500.0
2013-01-22 10:50:00,62.51,62.52,62.47,62.5,27100.0,53.5723,53.5808,53.538,53.5637,27100.0
2013-01-22 10:55:00,62.51,62.52,62.48,62.52,24700.0,53.5723,53.5808,53.5466,53.5808,24700.0
2013-01-22 11:00:00,62.52,62.55,62.49,62.5,19600.0,53.5808,53.6066,53.5551,53.5637,19600.0
2013-01-22 11:05:00,62.5,62.51,62.44,62.46,23600.0,53.5637,53.5723,53.5123,53.5294,23600.0
2013-01-22 11:10:00,62.46,62.46,62.39,62.42,23600.0,53.5294,53.5294,53.4694,53.4951,23600.0
2013-01-22 11:15:00,62.43,62.46,62.43,62.45,18800.0,53.5037,53.5294,53.5037,53.5209,18800.0
2013-01-22 11:20:00,62.44,62.46,62.36,62.36,18800.0,53.5123,53.5294,53.4437,53.4437,18800.0
2013-01-22 11:25:00,62.37,62.45,62.36,62.42,15500.0,53.4523,53.5209,53.4437,53.4951,15500.0
2013-01-22 11:30:00,62.44,62.47,62.42,62.43,20400.0,53.5123,53.538,53.4951,53.5037,20400.0
2013-01-22 11:35:00,62.41,62.41,62.38,62.4,11100.0,53.4866,53.4866,53.4609,53.478,11100.0
2013-01-22 11:40:00,62.4,62.41,62.38,62.38,24500.0,53.478,53.4866,53.4609,53.4609,24500.0
2013-01-22 11:45:00,62.37,62.41,62.37,62.39,10800.0,53.4523,53.4866,53.4523,53.4694,10800.0
2013-01-22 11:50:00,62.4,62.4,62.38,62.4,12400.0,53.478,53.478,53.4609,53.478,12400.0
2013-01-22 11:55:00,62.39,62.46,62.39,62.44,18500.0,53.4694,53.5294,53.4694,53.5123,18500.0
2013-01-22 12:00:00,62.44,62.48,62.43,62.48,12000.0,53.5123,53.5466,53.5037,53.5466,12000.0
2013-01-22 12:05:00,62.47,62.51,62.47,62.5,11400.0,53.538,53.5723,53.538,53.5637,11400.0
2013-01-22 12:10:00,62.5,62.52,62.49,62.52,14700.0,53.5637,53.5808,53.5551,53.5808,14700.0
2013-01-22 12:15:00,62.52,62.55,62.51,62.55,13000.0,53.5808,53.6066,53.5723,53.6066,13000.0
2013-01-22 12:20:00,62.55,62.55,62.51,62.51,21300.0,53.6066,53.6066,53.5723,53.5723,21300.0
2013-01-22 12:25:00,62.52,62.63,62.52,62.61,31200.0,53.5808,53.6751,53.5808,53.658,31200.0
2013-01-22 12:30:00,62.6,62.7,62.6,62.69,13500.0,53.6494,53.7351,53.6494,53.7265,13500.0
2013-01-22 12:35:00,62.69,62.71,62.65,62.66,22800.0,53.7265,53.7437,53.6923,53.7008,22800.0
2013-01-22 12:40:00,62.66,62.68,62.65,62.68,13400.0,53.7008,53.718,53.6923,53.718,13400.0
2013-01-22 12:45:00,62.68,62.69,62.61,62.61,13900.0,53.718,53.7265,53.658,53.658,13900.0
2013-01-22 12:50:00,62.62,62.62,62.59,62.61,10500.0,53.6666,53.6666,53.6408,53.658,10500.0
2013-01-22 12:55:00,62.61,62.61,62.6,62.61,10100.0,53.658,53.658,53.6494,53.658,10100.0
2013-01-22 13:00:00,62.61,62.64,62.6,62.64,18800.0,53.658,53.6837,53.6494,53.6837,18800.0
2013-01-22 13:05:00,62.63,62.64,62.63,62.64,10500.0,53.6751,53.6837,53.6751,53.6837,10500.0
2013-01-22 13:10:00,62.63,62.64,62.63,62.64,9100.0,53.6751,53.6837,53.6751,53.6837,9100.0
2013-01-22 13:15:00,62.64,62.64,62.63,62.64,16200.0,53.6837,53.6837,53.6751,53.6837,16200.0
2013-01-22 13:20:00,62.63,62.63,62.61,62.62,15900.0,53.6751,53.6751,53.658,53.6666,15900.0
2013-01-22 13:25:00,62.62,62.65,62.59,62.64,24300.0,53.6666,53.6923,53.6408,53.6837,24300.0
2013-01-22 13:30:00,62.65,62.71,62.65,62.71,12400.0,53.6923,53.7437,53.6923,53.7437,12400.0
2013-01-22 13:35:00,62.7,62.76,62.7,62.76,11900.0,53.7351,53.7865,53.7351,53.7865,11900.0
2013-01-22 13:40:00,62.76,62.8,62.75,62.78,14600.0,53.7865,53.8208,53.778,53.8037,14600.0
2013-01-22 13:45:00,62.77,62.78,62.74,62.74,11900.0,53.7951,53.8037,53.7694,53.7694,11900.0
2013-01-22 13:50:00,62.75,62.75,62.64,62.64,20500.0,53.778,53.778,53.6837,53.6837,20500.0
2013-01-22 13:55:00,62.64,62.69,62.63,62.69,11300.0,53.6837,53.7265,53.6751,53.7265,11300.0
2013-01-22 14:00:00,62.68,62.72,62.68,62.71,15800.0,53.718,53.7523,53.718,53.7437,15800.0
2013-01-22 14:05:00,62.7,62.77,62.7,62.74,15900.0,53.7351,53.7951,53.7351,53.7694,15900.0
2013-01-22 14:10:00,62.74,62.77,62.74,62.77,12100.0,53.7694,53.7951,53.7694,53.7951,12100.0
2013-01-22 14:15:00,62.77,62.8,62.76,62.79,13300.0,53.7951,53.8208,53.7865,53.8122,13300.0
2013-01-22 14:20:00,62.8,62.81,62.79,62.81,10700.0,53.8208,53.8294,53.8122,53.8294,10700.0
2013-01-22 14:25:00,62.81,62.83,62.8,62.83,25800.0,53.8294,53.8465,53.8208,53.8465,25800.0
2013-01-22 14:30:00,62.83,62.88,62.83,62.87,10200.0,53.8465,53.8894,53.8465,53.8808,10200.0
2013-01-22 14:35:00,62.88,62.9,62.86,62.86,17300.0,53.8894,53.9065,53.8722,53.8722,17300.0
2013-01-22 14:40:00,62.87,62.9,62.86,62.89,15100.0,53.8808,53.9065,53.8722,53.8979,15100.0
2013-01-22 14:45:00,62.9,62.91,62.85,62.85,19700.0,53.9065,53.9151,53.8637,53.8637,19700.0
2013-01-22 14:50:00,62.85,62.89,62.83,62.89,11700.0,53.8637,53.8979,53.8465,53.8979,11700.0
2013-01-22 14:55:00,62.89,62.89,62.86,62.87,13400.0,53.8979,53.8979,53.8722,53.8808,13400.0
2013-01-22 15:00:00,62.87,62.89,62.84,62.84,20700.0,53.8808,53.8979,53.8551,53.8551,20700.0
2013-01-22 15:05:00,62.85,62.86,62.8,62.82,25500.0,53.8637,53.8722,53.8208,53.838,25500.0
2013-01-22 15:10:00,62.82,62.83,62.78,62.82,18600.0,53.838,53.8465,53.8037,53.838,18600.0
2013-01-22 15:15:00,62.82,62.86,62.82,62.85,12500.0,53.838,53.8722,53.838,53.8637,12500.0
2013-01-22 15:20:00,62.86,62.86,62.76,62.77,32700.0,53.8722,53.8722,53.7865,53.7951,32700.0
2013-01-22 15:25:00,62.77,62.81,62.77,62.8,16600.0,53.7951,53.8294,53.7951,53.8208,16600.0
2013-01-22 15:30:00,62.8,62.81,62.79,62.8,16200.0,53.8208,53.8294,53.8122,53.8208,16200.0
2013-01-22 15:35:00,62.8,62.82,62.76,62.76,52500.0,53.8208,53.838,53.7865,53.7865,52500.0
2013-01-22 15:40:00,62.76,62.81,62.74,62.8,33200.0,53.7865,53.8294,53.7694,53.8208,33200.0
2013-01-22 15:45:00,62.8,62.81,62.63,62.63,54900.0,53.8208,53.8294,53.6751,53.6751,54900.0
2013-01-22 15:50:00,62.64,62.76,62.64,62.72,54000.0,53.6837,53.7865,53.6837,53.7523,54000.0
2013-01-22 15:55:00,62.73,62.81,62.72,62.81,56900.0,53.7608,53.8294,53.7523,53.8294,56900.0
2013-01-23 09:30:00,62.6,62.85,62.59,62.78,36700.0,53.6494,53.8637,53.6408,53.8037,36700.0
2013-01-23 09:35:00,62.78,62.85,62.73,62.74,9000.0,53.8037,53.8637,53.7608,53.7694,9000.0
2013-01-23 09:40:00,62.8,62.8,62.68,62.68,10000.0,53.8208,53.8208,53.718,53.718,10000.0
2013-01-23 09:45:00,62.69,62.75,62.66,62.75,7300.0,53.7265,53.778,53.7008,53.778,7300.0
2013-01-23 09:50:00,62.75,62.86,62.73,62.75,8900.0,53.778,53.8722,53.7608,53.778,8900.0
2013-01-23 09:55:00,62.75,62.83,62.73,62.8,10500.0,53.778,53.8465,53.7608,53.8208,10500.0
2013-01-23 10:00:00,62.83,62.92,62.8,62.89,18300.0,53.8465,53.9237,53.8208,53.8979,18300.0
2013-01-23 10:05:00,62.9,62.9,62.8,62.8,11700.0,53.9065,53.9065,53.8208,53.8208,11700.0
2013-01-23 10:10:00,62.82,62.92,62.8,62.87,36400.0,53.838,53.9237,53.8208,53.8808,36400.0
2013-01-23 10:15:00,62.87,62.89,62.78,62.8,7800.0,53.8808,53.8979,53.8037,53.8208,7800.0
2013-01-23 10:20:00,62.8,62.83,62.76,62.76,10400.0,53.8208,53.8465,53.7865,53.7865,10400.0
2013-01-23 10:25:00,62.78,62.78,62.67,62.67,14200.0,53.8037,53.8037,53.7094,53.7094,14200.0
2013-01-23 10:30:00,62.67,62.68,62.49,62.49,21200.0,53.7094,53.718,53.5551,53.5551,21200.0
2013-01-23 10:35:00,62.49,62.56,62.46,62.5,13400.0,53.5551,53.6151,53.5294,53.5637,13400.0
2013-01-23 10:40:00,62.51,62.57,62.5,62.55,34200.0,53.5723,53.6237,53.5637,53.6066,34200.0
2013-01-23 10:45:00,62.55,62.6,62.53,62.58,12200.0,53.6066,53.6494,53.5894,53.6323,12200.0
2013-01-23 10:50:00,62.57,62.61,62.57,62.6,14400.0,53.6237,53.658,53.6237,53.6494,14400.0
2013-01-23 10:55:00,62.6,62.62,62.57,62.59,10200.0,53.6494,53.6666,53.6237,53.6408,10200.0
2013-01-23 11:00:00,62.6,62.61,62.54,62.55,29500.0,53.6494,53.658,53.598,53.6066,29500.0
2013-01-23 11:05:00,62.56,62.61,62.56,62.59,15600.0,53.6151,53.658,53.6151,53.6408,15600.0
2013-01-23 11:10:00,62.59,62.63,62.58,62.6,100400.0,53.6408,53.6751,53.6323,53.6494,100400.0
2013-01-23 11:15:00,62.61,62.65,62.59,62.6,11800.0,53.658,53.6923,53.6408,53.6494,11800.0
2013-01-23 11:20:00,62.6,62.62,62.59,62.59,23900.0,53.6494,53.6666,53.6408,53.6408,23900.0
2013-01-23 11:25:00,62.58,62.59,62.51,62.51,10200.0,53.6323,53.6408,53.5723,53.5723,10200.0
2013-01-23 11:30:00,62.52,62.61,62.52,62.61,4200.0,53.5808,53.658,53.5808,53.658,4200.0
2013-01-23 11:35:00,62.61,62.62,62.56,62.58,5700.0,53.658,53.6666,53.6151,53.6323,5700.0
2013-01-23 11:40:00,62.59,62.6,62.58,62.6,5300.0,53.6408,53.6494,53.6323,53.6494,5300.0
2013-01-23 11:45:00,62.6,62.6,62.53,62.54,9300.0,53.6494,53.6494,53.5894,53.598,9300.0
2013-01-23 11:50:00,62.55,62.58,62.54,62.57,12600.0,53.6066,53.6323,53.598,53.6237,12600.0
2013-01-23 11:55:00,62.57,62.6,62.56,62.6,13400.0,53.6237,53.6494,53.6151,53.6494,13400.0
2013-01-23 12:00:00,62.59,62.66,62.59,62.62,24000.0,53.6408,53.7008,53.6408,53.6666,24000.0
2013-01-23 12:05:00,62.61,62.65,62.6,62.6,15200.0,53.658,53.6923,53.6494,53.6494,15200.0
2013-01-23 12:10:00,62.6,62.62,62.59,62.59,12700.0,53.6494,53.6666,53.6408,53.6408,12700.0
2013-01-23 12:15:00,62.59,62.6,62.54,62.55,6900.0,53.6408,53.6494,53.598,53.6066,6900.0
2013-01-23 12:20:00,62.56,62.61,62.56,62.61,3600.0,53.6151,53.658,53.6151,53.658,3600.0
2013-01-23 12:25:00,62.61,62.63,62.59,62.6,11300.0,53.658,53.6751,53.6408,53.6494,11300.0
2013-01-23 12:30:00,62.6,62.6,62.52,62.52,17000.0,53.6494,53.6494,53.5808,53.5808,17000.0
2013-01-23 12:35:00,62.53,62.59,62.52,62.52,10200.0,53.5894,53.6408,53.5808,53.5808,10200.0
2013-01-23 12:40:00,62.52,62.56,62.51,62.52,8700.0,53.5808,53.6151,53.5723,53.5808,8700.0
2013-01-23 12:45:00,62.52,62.53,62.5,62.51,5700.0,53.5808,53.5894,53.5637,53.5723,5700.0
2013-01-23 12:50:00,62.51,62.52,62.43,62.43,23400.0,53.5723,53.5808,53.5037,53.5037,23400.0
2013-01-23 12:55:00,62.45,62.46,62.43,62.46,10000.0,53.5209,53.5294,53.5037,53.5294,10000.0
2013-01-23 13:00:00,62.47,62.52,62.47,62.51,6200.0,53.538,53.5808,53.538,53.5723,6200.0
2013-01-23 13:05:00,62.51,62.55,62.5,62.52,8100.0,53.5723,53.6066,53.5637,53.5808,8100.0
2013-01-23 13:10:00,62.52,62.54,62.49,62.51,13000.0,53.5808,53.598,53.5551,53.5723,13000.0
2013-01-23 13:15:00,62.5,62.52,62.49,62.49,18200.0,53.5637,53.5808,53.5551,53.5551,18200.0
2013-01-23 13:20:00,62.48,62.52,62.48,62.49,9300.0,53.5466,53.5808,53.5466,53.5551,9300.0
2013-01-23 13:25:00,62.49,62.53,62.48,62.5,9100.0,53.5551,53.5894,53.5466,53.5637,9100.0
2013-01-23 13:30:00,62.5,62.52,62.49,62.51,7000.0,53.5637,53.5808,53.5551,53.5723,7000.0
2013-01-23 13:35:00,62.5,62.52,62.49,62.52,3800.0,53.5637,53.5808,53.5551,53.5808,3800.0
2013-01-23 13:40:00,62.51,62.51,62.47,62.49,7700.0,53.5723,53.5723,53.538,53.5551,7700.0
2013-01-23 13:45:00,62.5,62.52,62.49,62.5,6100.0,53.5637,53.5808,53.5551,53.5637,6100.0
2013-01-23 13:50:00,62.51,62.56,62.51,62.54,6400.0,53.5723,53.6151,53.5723,53.598,6400.0
2013-01-23 13:55:00,62.55,62.58,62.51,62.54,28700.0,53.6066,53.6323,53.5723,53.598,28700.0
2013-01-23 14:00:00,62.54,62.59,62.54,62.57,5300.0,53.598,53.6408,53.598,53.6237,5300.0
2013-01-23 14:05:00,62.57,62.6,62.57,62.57,5600.0,53.6237,53.6494,53.6237,53.6237,5600.0
2013-01-23 14:10:00,62.59,62.6,62.58,62.6,4800.0,53.6408,53.6494,53.6323,53.6494,4800.0
2013-01-23 14:15:00,62.59,62.61,62.59,62.6,7700.0,53.6408,53.658,53.6408,53.6494,7700.0
2013-01-23 14:20:00,62.59,62.61,62.56,62.58,15900.0,53.6408,53.658,53.6151,53.6323,15900.0
2013-01-23 14:25:00,62.58,62.6,62.58,62.6,7400.0,53.6323,53.6494,53.6323,53.6494,7400.0
2013-01-23 14:30:00,62.59,62.6,62.56,62.56,9100.0,53.6408,53.6494,53.6151,53.6151,9100.0
2013-01-23 14:35:00,62.56,62.57,62.52,62.54,7900.0,53.6151,53.6237,53.5808,53.598,7900.0
2013-01-23 14:40:00,62.54,62.55,62.5,62.53,11000.0,53.598,53.6066,53.5637,53.5894,11000.0
2013-01-23 14:45:00,62.53,62.53,62.5,62.5,11200.0,53.5894,53.5894,53.5637,53.5637,11200.0
2013-01-23 14:50:00,62.5,62.51,62.46,62.49,17400.0,53.5637,53.5723,53.5294,53.5551,17400.0
2013-01-23 14:55:00,62.49,62.5,62.48,62.5,4700.0,53.5551,53.5637,53.5466,53.5637,4700.0
2013-01-23 15:00:00,62.5,62.51,62.47,62.49,18800.0,53.5637,53.5723,53.538,53.5551,18800.0
2013-01-23 15:05:00,62.49,62.51,62.49,62.5,14200.0,53.5551,53.5723,53.5551,53.5637,14200.0
2013-01-23 15:10:00,62.5,62.5,62.44,62.45,15500.0,53.5637,53.5637,53.5123,53.5209,15500.0
2013-01-23 15:15:00,62.44,62.45,62.41,62.44,14400.0,53.5123,53.5209,53.4866,53.5123,14400.0
2013-01-23 15:20:00,62.44,62.47,62.44,62.46,14000.0,53.5123,53.538,53.5123,53.5294,14000.0
2013-01-23 15:25:00,62.46,62.51,62.46,62.49,10700.0,53.5294,53.5723,53.5294,53.5551,10700.0
2013-01-23 15:30:00,62.5,62.5,62.44,62.46,23200.0,53.5637,53.5637,53.5123,53.5294,23200.0
2013-01-23 15:35:00,62.46,62.46,62.44,62.45,14100.0,53.5294,53.5294,53.5123,53.5209,14100.0
2013-01-23 15:40:00,62.44,62.45,62.37,62.37,23000.0,53.5123,53.5209,53.4523,53.4523,23000.0
2013-01-23 15:45:00,62.35,62.39,62.33,62.38,33100.0,53.4352,53.4694,53.418,53.4609,33100.0
2013-01-23 15:50:00,62.39,62.42,62.36,62.37,44800.0,53.4694,53.4951,53.4437,53.4523,44800.0
2013-01-23 15:55:00,62.38,62.41,62.37,62.4,73700.0,53.4609,53.4866,53.4523,53.478,73700.0
2013-01-24 09:30:00,62.6,63.0,62.6,62.67,62000.0,53.6494,53.9922,53.6494,53.7094,62000.0
2013-01-24 09:35:00,62.66,62.8,62.51,62.51,27600.0,53.7008,53.8208,53.5723,53.5723,27600.0
2013-01-24 09:40:00,62.51,62.69,62.51,62.57,27800.0,53.5723,53.7265,53.5723,53.6237,27800.0
2013-01-24 09:45:00,62.61,62.72,62.58,62.66,38300.0,53.658,53.7523,53.6323,53.7008,38300.0
2013-01-24 09:50:00,62.67,62.81,62.63,62.74,44100.0,53.7094,53.8294,53.6751,53.7694,44100.0
2013-01-24 09:55:00,62.74,62.84,62.7,62.77,12400.0,53.7694,53.8551,53.7351,53.7951,12400.0
2013-01-24 10:00:00,62.78,62.82,62.74,62.75,10500.0,53.8037,53.838,53.7694,53.778,10500.0
2013-01-24 10:05:00,62.79,62.81,62.74,62.8,14000.0,53.8122,53.8294,53.7694,53.8208,14000.0
2013-01-24 10:10:00,62.79,62.84,62.76,62.8,6300.0,53.8122,53.8551,53.7865,53.8208,6300.0
2013-01-24 10:15:00,62.8,62.85,62.76,62.79,5100.0,53.8208,53.8637,53.7865,53.8122,5100.0
2013-01-24 10:20:00,62.79,62.85,62.71,62.71,9000.0,53.8122,53.8637,53.7437,53.7437,9000.0
2013-01-24 10:25:00,62.7,62.75,62.63,62.65,14800.0,53.7351,53.778,53.6751,53.6923,14800.0
2013-01-24 10:30:00,62.64,62.65,62.54,62.6,10900.0,53.6837,53.6923,53.598,53.6494,10900.0
2013-01-24 10:35:00,62.59,62.59,62.49,62.5,16200.0,53.6408,53.6408,53.5551,53.5637,16200.0
2013-01-24 10:40:00,62.49,62.52,62.43,62.46,19100.0,53.5551,53.5808,53.5037,53.5294,19100.0
2013-01-24 10:45:00,62.47,62.56,62.47,62.56,69400.0,53.538,53.6151,53.538,53.6151,69400.0
2013-01-24 10:50:00,62.57,62.58,62.49,62.51,34500.0,53.6237,53.6323,53.5551,53.5723,34500.0
2013-01-24 10:55:00,62.52,62.52,62.45,62.49,5600.0,53.5808,53.5808,53.5209,53.5551,5600.0
2013-01-24 11:00:00,62.48,62.52,62.42,62.52,27900.0,53.5466,53.5808,53.4951,53.5808,27900.0
2013-01-24 11:05:00,62.51,62.59,62.48,62.5,8000.0,53.5723,53.6408,53.5466,53.5637,8000.0
2013-01-24 11:10:00,62.51,62.67,62.51,62.67,12000.0,53.5723,53.7094,53.5723,53.7094,12000.0
2013-01-24 11:15:00,62.67,62.76,62.65,62.67,8700.0,53.7094,53.7865,53.6923,53.7094,8700.0
2013-01-24 11:20:00,62.65,62.76,62.65,62.76,17200.0,53.6923,53.7865,53.6923,53.7865,17200.0
2013-01-24 11:25:00,62.73,62.73,62.66,62.68,10200.0,53.7608,53.7608,53.7008,53.718,10200.0
2013-01-24 11:30:00,62.71,62.74,62.65,62.72,29900.0,53.7437,53.7694,53.6923,53.7523,29900.0
2013-01-24 11:35:00,62.73,62.77,62.68,62.74,25000.0,53.7608,53.7951,53.718,53.7694,25000.0
2013-01-24 11:40:00,62.74,62.76,62.67,62.75,11400.0,53.7694,53.7865,53.7094,53.778,11400.0
2013-01-24 11:45:00,62.75,62.75,62.68,62.71,15700.0,53.778,53.778,53.718,53.7437,15700.0
2013-01-24 11:50:00,62.72,62.72,62.63,62.65,6200.0,53.7523,53.7523,53.6751,53.6923,6200.0
2013-01-24 11:55:00,62.65,62.68,62.64,62.68,4800.0,53.6923,53.718,53.6837,53.718,4800.0
2013-01-24 12:00:00,62.68,62.72,62.65,62.7,16000.0,53.718,53.7523,53.6923,53.7351,16000.0
2013-01-24 12:05:00,62.7,62.71,62.65,62.71,10800.0,53.7351,53.7437,53.6923,53.7437,10800.0
2013-01-24 12:10:00,62.71,62.77,62.7,62.74,15500.0,53.7437,53.7951,53.7351,53.7694,15500.0
2013-01-24 12:15:00,62.75,62.75,62.63,62.64,9400.0,53.778,53.778,53.6751,53.6837,9400.0
2013-01-24 12:20:00,62.64,62.7,62.63,62.67,7900.0,53.6837,53.7351,53.6751,53.7094,7900.0
2013-01-24 12:25:00,62.68,62.71,62.65,62.71,5900.0,53.718,53.7437,53.6923,53.7437,5900.0
2013-01-24 12:30:00,62.71,62.71,62.61,62.64,10600.0,53.7437,53.7437,53.658,53.6837,10600.0
2013-01-24 12:35:00,62.64,62.64,62.5,62.5,9600.0,53.6837,53.6837,53.5637,53.5637,9600.0
2013-01-24 12:40:00,62.48,62.59,62.48,62.59,38700.0,53.5466,53.6408,53.5466,53.6408,38700.0
2013-01-24 12:45:00,62.59,62.68,62.57,62.65,19700.0,53.6408,53.718,53.6237,53.6923,19700.0
2013-01-24 12:50:00,62.66,62.68,62.62,62.62,9700.0,53.7008,53.718,53.6666,53.6666,9700.0
2013-01-24 12:55:00,62.63,62.65,62.54,62.54,15200.0,53.6751,53.6923,53.598,53.598,15200.0
2013-01-24 13:00:00,62.54,62.61,62.5,62.5,16500.0,53.598,53.658,53.5637,53.5637,16500.0
2013-01-24 13:05:00,62.51,62.51,62.45,62.45,6300.0,53.5723,53.5723,53.5209,53.5209,6300.0
2013-01-24 13:10:00,62.44,62.46,62.42,62.43,6300.0,53.5123,53.5294,53.4951,53.5037,6300.0
2013-01-24 13:15:00,62.43,62.45,62.38,62.38,21400.0,53.5037,53.5209,53.4609,53.4609,21400.0
2013-01-24 13:20:00,62.39,62.42,62.39,62.4,7800.0,53.4694,53.4951,53.4694,53.478,7800.0
2013-01-24 13:25:00,62.39,62.44,62.38,62.44,14600.0,53.4694,53.5123,53.4609,53.5123,14600.0
2013-01-24 13:30:00,62.44,62.56,62.43,62.56,157100.0,53.5123,53.6151,53.5037,53.6151,157100.0
2013-01-24 13:35:00,62.56,62.59,62.54,62.54,10000.0,53.6151,53.6408,53.598,53.598,10000.0
2013-01-24 13:40:00,62.52,62.52,62.45,62.46,9600.0,53.5808,53.5808,53.5209,53.5294,9600.0
2013-01-24 13:45:00,62.45,62.45,62.35,62.37,8800.0,53.5209,53.5209,53.4352,53.4523,8800.0
2013-01-24 13:50:00,62.37,62.47,62.35,62.44,11800.0,53.4523,53.538,53.4352,53.5123,11800.0
2013-01-24 13:55:00,62.43,62.43,62.34,62.39,10100.0,53.5037,53.5037,53.4266,53.4694,10100.0
2013-01-24 14:00:00,62.38,62.38,62.31,62.31,7100.0,53.4609,53.4609,53.4009,53.4009,7100.0
2013-01-24 14:05:00,62.32,62.44,62.32,62.43,60400.0,53.4094,53.5123,53.4094,53.5037,60400.0
2013-01-24 14:10:00,62.44,62.48,62.44,62.47,4300.0,53.5123,53.5466,53.5123,53.538,4300.0
2013-01-24 14:15:00,62.47,62.56,62.47,62.52,13200.0,53.538,53.6151,53.538,53.5808,13200.0
2013-01-24 14:20:00,62.51,62.56,62.51,62.55,13900.0,53.5723,53.6151,53.5723,53.6066,13900.0
2013-01-24 14:25:00,62.55,62.57,62.52,62.55,7000.0,53.6066,53.6237,53.5808,53.6066,7000.0
2013-01-24 14:30:00,62.55,62.58,62.54,62.57,10800.0,53.6066,53.6323,53.598,53.6237,10800.0
2013-01-24 14:35:00,62.57,62.58,62.54,62.55,8400.0,53.6237,53.6323,53.598,53.6066,8400.0
2013-01-24 14:40:00,62.55,62.59,62.55,62.58,13800.0,53.6066,53.6408,53.6066,53.6323,13800.0
2013-01-24 14:45:00,62.59,62.59,62.55,62.59,8700.0,53.6408,53.6408,53.6066,53.6408,8700.0
2013-01-24 14:50:00,62.58,62.6,62.57,62.6,11200.0,53.6323,53.6494,53.6237,53.6494,11200.0
2013-01-24 14:55:00,62.61,62.61,62.58,62.58,6400.0,53.658,53.658,53.6323,53.6323,6400.0
2013-01-24 15:00:00,62.59,62.62,62.55,62.62,13300.0,53.6408,53.6666,53.6066,53.6666,13300.0
2013-01-24 15:05:00,62.62,62.62,62.55,62.55,18300.0,53.6666,53.6666,53.6066,53.6066,18300.0
2013-01-24 15:10:00,62.56,62.63,62.56,62.58,15500.0,53.6151,53.6751,53.6151,53.6323,15500.0
2013-01-24 15:15:00,62.59,62.63,62.55,62.58,18600.0,53.6408,53.6751,53.6066,53.6323,18600.0
2013-01-24 15:20:00,62.6,62.61,62.57,62.58,17300.0,53.6494,53.658,53.6237,53.6323,17300.0
2013-01-24 15:25:00,62.59,62.61,62.58,62.59,13700.0,53.6408,53.658,53.6323,53.6408,13700.0
2013-01-24 15:30:00,62.6,62.65,62.6,62.65,24600.0,53.6494,53.6923,53.6494,53.6923,24600.0
2013-01-24 15:35:00,62.64,62.71,62.63,62.67,43200.0,53.6837,53.7437,53.6751,53.7094,43200.0
2013-01-24 15:40:00,62.66,62.67,62.63,62.64,15000.0,53.7008,53.7094,53.6751,53.6837,15000.0
2013-01-24 15:45:00,62.64,62.66,62.6,62.63,34100.0,53.6837,53.7008,53.6494,53.6751,34100.0
2013-01-24 15:50:00,62.63,62.63,62.51,62.51,33000.0,53.6751,53.6751,53.5723,53.5723,33000.0
2013-01-24 15:55:00,62.53,62.58,62.52,62.54,101700.0,53.5894,53.6323,53.5808,53.598,101700.0
2013-01-25 09:30:00,62.95,63.07,62.81,62.95,26800.0,53.9494,54.0522,53.8294,53.9494,26800.0
2013-01-25 09:35:00,63.0,63.18,62.91,62.97,30400.0,53.9922,54.1465,53.9151,53.9665,30400.0
2013-01-25 09:40:00,63.0,63.05,62.95,62.98,101100.0,53.9922,54.0351,53.9494,53.9751,101100.0
2013-01-25 09:45:00,62.99,63.0,62.82,62.97,14900.0,53.9836,53.9922,53.838,53.9665,14900.0
2013-01-25 09:50:00,62.99,63.02,62.96,62.99,11900.0,53.9836,54.0094,53.9579,53.9836,11900.0
2013-01-25 09:55:00,62.99,63.0,62.92,62.98,8600.0,53.9836,53.9922,53.9237,53.9751,8600.0
2013-01-25 10:00:00,62.95,63.0,62.78,63.0,10100.0,53.9494,53.9922,53.8037,53.9922,10100.0
2013-01-25 10:05:00,63.01,63.02,62.92,62.96,10200.0,54.0008,54.0094,53.9237,53.9579,10200.0
2013-01-25 10:10:00,62.97,63.02,62.95,62.96,5600.0,53.9665,54.0094,53.9494,53.9579,5600.0
2013-01-25 10:15:00,62.97,63.04,62.95,63.04,15700.0,53.9665,54.0265,53.9494,54.0265,15700.0
2013-01-25 10:20:00,63.03,63.03,62.97,62.98,9000.0,54.0179,54.0179,53.9665,53.9751,9000.0
2013-01-25 10:25:00,62.93,62.97,62.81,62.81,4400.0,53.9322,53.9665,53.8294,53.8294,4400.0
2013-01-25 10:30:00,62.84,62.93,62.84,62.9,8700.0,53.8551,53.9322,53.8551,53.9065,8700.0
2013-01-25 10:35:00,62.87,62.87,62.8,62.86,7100.0,53.8808,53.8808,53.8208,53.8722,7100.0
2013-01-25 10:40:00,62.82,62.89,62.8,62.8,5900.0,53.838,53.8979,53.8208,53.8208,5900.0
2013-01-25 10:45:00,62.78,62.79,62.7,62.74,4200.0,53.8037,53.8122,53.7351,53.7694,4200.0
2013-01-25 10:50:00,62.76,62.8,62.74,62.78,17400.0,53.7865,53.8208,53.7694,53.8037,17400.0
2013-01-25 10:55:00,62.79,62.98,62.79,62.98,15800.0,53.8122,53.9751,53.8122,53.9751,15800.0
2013-01-25 11:00:00,62.98,63.0,62.94,62.94,39400.0,53.9751,53.9922,53.9408,53.9408,39400.0
2013-01-25 11:05:00,62.95,62.98,62.92,62.92,8000.0,53.9494,53.9751,53.9237,53.9237,8000.0
2013-01-25 11:10:00,62.92,62.97,62.9,62.97,6900.0,53.9237,53.9665,53.9065,53.9665,6900.0
2013-01-25 11:15:00,62.98,62.99,62.89,62.89,8500.0,53.9751,53.9836,53.8979,53.8979,8500.0
2013-01-25 11:20:00,62.89,62.96,62.89,62.95,6800.0,53.8979,53.9579,53.8979,53.9494,6800.0
2013-01-25 11:25:00,62.94,62.98,62.93,62.97,5200.0,53.9408,53.9751,53.9322,53.9665,5200.0
2013-01-25 11:30:00,62.97,62.98,62.92,62.97,8800.0,53.9665,53.9751,53.9237,53.9665,8800.0
2013-01-25 11:35:00,62.97,63.0,62.96,62.98,5300.0,53.9665,53.9922,53.9579,53.9751,5300.0
2013-01-25 11:40:00,62.98,63.0,62.97,62.98,60700.0,53.9751,53.9922,53.9665,53.9751,60700.0
2013-01-25 11:45:00,62.99,63.0,62.96,62.96,9200.0,53.9836,53.9922,53.9579,53.9579,9200.0
2013-01-25 11:50:00,62.98,62.98,62.94,62.94,5800.0,53.9751,53.9751,53.9408,53.9408,5800.0
2013-01-25 11:55:00,62.94,63.0,62.93,63.0,12100.0,53.9408,53.9922,53.9322,53.9922,12100.0
2013-01-25 12:00:00,63.0,63.03,62.92,62.93,67000.0,53.9922,54.0179,53.9237,53.9322,67000.0
2013-01-25 12:05:00,62.93,63.0,62.92,62.95,9300.0,53.9322,53.9922,53.9237,53.9494,9300.0
2013-01-25 12:10:00,62.95,62.96,62.89,62.91,4900.0,53.9494,53.9579,53.8979,53.9151,4900.0
2013-01-25 12:15:00,62.91,62.94,62.89,62.93,10800.0,53.9151,53.9408,53.8979,53.9322,10800.0
2013-01-25 12:20:00,62.93,62.96,62.9,62.92,5400.0,53.9322,53.9579,53.9065,53.9237,5400.0
2013-01-25 12:25:00,62.92,62.92,62.88,62.88,5900.0,53.9237,53.9237,53.8894,53.8894,5900.0
2013-01-25 12:30:00,62.88,62.94,62.88,62.9,6100.0,53.8894,53.9408,53.8894,53.9065,6100.0
2013-01-25 12:35:00,62.9,62.9,62.86,62.89,4000.0,53.9065,53.9065,53.8722,53.8979,4000.0
2013-01-25 12:40:00,62.88,62.92,62.87,62.9,15600.0,53.8894,53.9237,53.8808,53.9065,15600.0
2013-01-25 12:45:00,62.88,62.93,62.87,62.92,4700.0,53.8894,53.9322,53.8808,53.9237,4700.0
2013-01-25 12:50:00,62.92,62.99,62.92,62.99,5200.0,53.9237,53.9836,53.9237,53.9836,5200.0
2013-01-25 12:55:00,62.99,63.01,62.95,62.97,5400.0,53.9836,54.0008,53.9494,53.9665,5400.0
2013-01-25 13:00:00,62.96,62.99,62.93,62.96,3600.0,53.9579,53.9836,53.9322,53.9579,3600.0
2013-01-25 13:05:00,62.98,63.01,62.97,63.01,3900.0,53.9751,54.0008,53.9665,54.0008,3900.0
2013-01-25 13:10:00,63.01,63.07,63.01,63.02,8700.0,54.0008,54.0522,54.0008,54.0094,8700.0
2013-01-25 13:15:00,63.03,63.05,62.99,62.99,15300.0,54.0179,54.0351,53.9836,53.9836,15300.0
2013-01-25 13:20:00,62.98,63.04,62.98,63.04,8000.0,53.9751,54.0265,53.9751,54.0265,8000.0
2013-01-25 13:25:00,63.02,63.08,63.01,63.03,16800.0,54.0094,54.0608,54.0008,54.0179,16800.0
2013-01-25 13:30:00,63.03,63.06,63.01,63.04,11700.0,54.0179,54.0436,54.0008,54.0265,11700.0
2013-01-25 13:35:00,63.05,63.09,63.03,63.08,8000.0,54.0351,54.0694,54.0179,54.0608,8000.0
2013-01-25 13:40:00,63.08,63.13,63.07,63.13,13800.0,54.0608,54.1036,54.0522,54.1036,13800.0
2013-01-25 13:45:00,63.13,63.16,63.12,63.16,10200.0,54.1036,54.1293,54.0951,54.1293,10200.0
2013-01-25 13:50:00,63.16,63.16,63.11,63.14,16800.0,54.1293,54.1293,54.0865,54.1122,16800.0
2013-01-25 13:55:00,63.15,63.2,63.15,63.2,27200.0,54.1208,54.1636,54.1208,54.1636,27200.0
2013-01-25 14:00:00,63.19,63.27,63.19,63.25,95900.0,54.1551,54.2236,54.1551,54.2065,95900.0
2013-01-25 14:05:00,63.26,63.28,63.21,63.28,54100.0,54.215,54.2322,54.1722,54.2322,54100.0
2013-01-25 14:10:00,63.28,63.3,63.27,63.3,11900.0,54.2322,54.2493,54.2236,54.2493,11900.0
2013-01-25 14:15:00,63.29,63.32,63.25,63.32,38100.0,54.2408,54.2665,54.2065,54.2665,38100.0
2013-01-25 14:20:00,63.32,63.34,63.31,63.33,8100.0,54.2665,54.2836,54.2579,54.275,8100.0
2013-01-25 14:25:00,63.32,63.33,63.3,63.31,5200.0,54.2665,54.275,54.2493,54.2579,5200.0
2013-01-25 14:30:00,63.3,63.33,63.3,63.32,33600.0,54.2493,54.275,54.2493,54.2665,33600.0
2013-01-25 14:35:00,63.32,63.33,63.27,63.27,9000.0,54.2665,54.275,54.2236,54.2236,9000.0
2013-01-25 14:40:00,63.27,63.28,63.26,63.27,7800.0,54.2236,54.2322,54.215,54.2236,7800.0
2013-01-25 14:45:00,63.27,63.31,63.27,63.31,21900.0,54.2236,54.2579,54.2236,54.2579,21900.0
2013-01-25 14:50:00,63.31,63.31,63.27,63.28,45200.0,54.2579,54.2579,54.2236,54.2322,45200.0
2013-01-25 14:55:00,63.28,63.28,63.22,63.22,15100.0,54.2322,54.2322,54.1808,54.1808,15100.0
2013-01-25 15:00:00,63.22,63.23,63.16,63.17,12500.0,54.1808,54.1893,54.1293,54.1379,12500.0
2013-01-25 15:05:00,63.16,63.2,63.13,63.2,19400.0,54.1293,54.1636,54.1036,54.1636,19400.0
2013-01-25 15:10:00,63.2,63.23,63.14,63.19,13700.0,54.1636,54.1893,54.1122,54.1551,13700.0
2013-01-25 15:15:00,63.19,63.25,63.17,63.23,13400.0,54.1551,54.2065,54.1379,54.1893,13400.0
2013-01-25 15:20:00,63.22,63.24,63.2,63.23,9800.0,54.1808,54.1979,54.1636,54.1893,9800.0
2013-01-25 15:25:00,63.21,63.25,63.21,63.25,14000.0,54.1722,54.2065,54.1722,54.2065,14000.0
2013-01-25 15:30:00,63.25,63.26,63.2,63.2,18300.0,54.2065,54.215,54.1636,54.1636,18300.0
2013-01-25 15:35:00,63.2,63.25,63.19,63.24,28800.0,54.1636,54.2065,54.1551,54.1979,28800.0
2013-01-25 15:40:00,63.24,63.25,63.18,63.22,81600.0,54.1979,54.2065,54.1465,54.1808,81600.0
2013-01-25 15:45:00,63.21,63.23,63.13,63.23,52500.0,54.1722,54.1893,54.1036,54.1893,52500.0
2013-01-25 15:50:00,63.22,63.29,63.21,63.25,57500.0,54.1808,54.2408,54.1722,54.2065,57500.0
2013-01-25 15:55:00,63.24,63.31,63.23,63.24,172300.0,54.1979,54.2579,54.1893,54.1979,172300.0
2013-01-28 09:30:00,63.27,63.35,63.14,63.21,40600.0,54.2236,54.2922,54.1122,54.1722,40600.0
2013-01-28 09:35:00,63.23,63.34,63.21,63.3,23000.0,54.1893,54.2836,54.1722,54.2493,23000.0
2013-01-28 09:40:00,63.32,63.32,63.23,63.27,5800.0,54.2665,54.2665,54.1893,54.2236,5800.0
2013-01-28 09:45:00,63.26,63.33,63.23,63.27,36100.0,54.215,54.275,54.1893,54.2236,36100.0
2013-01-28 09:50:00,63.3,63.37,63.27,63.35,43000.0,54.2493,54.3093,54.2236,54.2922,43000.0
2013-01-28 09:55:00,63.33,63.36,63.3,63.3,36800.0,54.275,54.3007,54.2493,54.2493,36800.0
2013-01-28 10:00:00,63.3,63.33,63.24,63.32,24600.0,54.2493,54.275,54.1979,54.2665,24600.0
2013-01-28 10:05:00,63.32,63.33,63.23,63.26,44600.0,54.2665,54.275,54.1893,54.215,44600.0
2013-01-28 10:10:00,63.25,63.28,63.2,63.26,14200.0,54.2065,54.2322,54.1636,54.215,14200.0
2013-01-28 10:15:00,63.24,63.28,63.2,63.21,19500.0,54.1979,54.2322,54.1636,54.1722,19500.0
2013-01-28 10:20:00,63.21,63.26,63.06,63.11,35700.0,54.1722,54.215,54.0436,54.0865,35700.0
2013-01-28 10:25:00,63.11,63.14,63.07,63.13,14000.0,54.0865,54.1122,54.0522,54.1036,14000.0
2013-01-28 10:30:00,63.15,63.21,63.12,63.13,20100.0,54.1208,54.1722,54.0951,54.1036,20100.0
2013-01-28 10:35:00,63.12,63.12,63.04,63.05,15600.0,54.0951,54.0951,54.0265,54.0351,15600.0
2013-01-28 10:40:00,63.06,63.06,63.02,63.05,15300.0,54.0436,54.0436,54.0094,54.0351,15300.0
2013-01-28 10:45:00,63.05,63.1,63.03,63.06,11500.0,54.0351,54.0779,54.0179,54.0436,11500.0
2013-01-28 10:50:00,63.06,63.26,63.06,63.24,22700.0,54.0436,54.215,54.0436,54.1979,22700.0
2013-01-28 10:55:00,63.24,63.26,63.2,63.25,42700.0,54.1979,54.215,54.1636,54.2065,42700.0
2013-01-28 11:00:00,63.26,63.3,63.22,63.25,92300.0,54.215,54.2493,54.1808,54.2065,92300.0
2013-01-28 11:05:00,63.23,63.27,63.2,63.2,11000.0,54.1893,54.2236,54.1636,54.1636,11000.0
2013-01-28 11:10:00,63.19,63.22,63.15,63.16,9200.0,54.1551,54.1808,54.1208,54.1293,9200.0
2013-01-28 11:15:00,63.16,63.17,63.05,63.08,11000.0,54.1293,54.1379,54.0351,54.0608,11000.0
2013-01-28 11:20:00,63.07,63.07,62.99,62.99,13900.0,54.0522,54.0522,53.9836,53.9836,13900.0
2013-01-28 11:25:00,62.98,63.08,62.98,63.03,11400.0,53.9751,54.0608,53.9751,54.0179,11400.0
2013-01-28 11:30:00,63.02,63.06,62.94,63.0,19300.0,54.0094,54.0436,53.9408,53.9922,19300.0
2013-01-28 11:35:00,62.99,62.99,62.95,62.98,36500.0,53.9836,53.9836,53.9494,53.9751,36500.0
2013-01-28 11:40:00,62.99,63.05,62.98,63.05,9400.0,53.9836,54.0351,53.9751,54.0351,9400.0
2013-01-28 11:45:00,63.05,63.12,63.05,63.11,13900.0,54.0351,54.0951,54.0351,54.0865,13900.0
2013-01-28 11:50:00,63.11,63.17,63.11,63.13,23000.0,54.0865,54.1379,54.0865,54.1036,23000.0
2013-01-28 11:55:00,63.12,63.12,63.06,63.1,7700.0,54.0951,54.0951,54.0436,54.0779,7700.0
2013-01-28 12:00:00,63.11,63.18,63.09,63.15,15500.0,54.0865,54.1465,54.0694,54.1208,15500.0
2013-01-28 12:05:00,63.15,63.17,63.08,63.08,40900.0,54.1208,54.1379,54.0608,54.0608,40900.0
2013-01-28 12:10:00,63.09,63.16,63.08,63.15,10800.0,54.0694,54.1293,54.0608,54.1208,10800.0
2013-01-28 12:15:00,63.14,63.2,63.14,63.19,12900.0,54.1122,54.1636,54.1122,54.1551,12900.0
2013-01-28 12:20:00,63.2,63.27,63.2,63.24,51500.0,54.1636,54.2236,54.1636,54.1979,51500.0
2013-01-28 12:25:00,63.23,63.23,63.15,63.19,8300.0,54.1893,54.1893,54.1208,54.1551,8300.0
2013-01-28 12:30:00,63.2,63.21,63.12,63.15,18800.0,54.1636,54.1722,54.0951,54.1208,18800.0
2013-01-28 12:35:00,63.15,63.21,63.15,63.2,29400.0,54.1208,54.1722,54.1208,54.1636,29400.0
2013-01-28 12:40:00,63.19,63.25,63.17,63.24,9000.0,54.1551,54.2065,54.1379,54.1979,9000.0
2013-01-28 12:45:00,63.25,63.27,63.23,63.26,66700.0,54.2065,54.2236,54.1893,54.215,66700.0
2013-01-28 12:50:00,63.27,63.3,63.24,63.3,9500.0,54.2236,54.2493,54.1979,54.2493,9500.0
2013-01-28 12:55:00,63.3,63.33,63.27,63.28,17700.0,54.2493,54.275,54.2236,54.2322,17700.0
2013-01-28 13:00:00,63.28,63.3,63.26,63.3,17700.0,54.2322,54.2493,54.215,54.2493,17700.0
2013-01-28 13:05:00,63.29,63.3,63.24,63.26,13900.0,54.2408,54.2493,54.1979,54.215,13900.0
2013-01-28 13:10:00,63.26,63.33,63.25,63.3,10300.0,54.215,54.275,54.2065,54.2493,10300.0
2013-01-28 13:15:00,63.3,63.3,63.18,63.21,14100.0,54.2493,54.2493,54.1465,54.1722,14100.0
2013-01-28 13:20:00,63.22,63.23,63.21,63.22,10000.0,54.1808,54.1893,54.1722,54.1808,10000.0
2013-01-28 13:25:00,63.22,63.23,63.12,63.12,26500.0,54.1808,54.1893,54.0951,54.0951,26500.0
2013-01-28 13:30:00,63.11,63.12,63.08,63.09,10900.0,54.0865,54.0951,54.0608,54.0694,10900.0
2013-01-28 13:35:00,63.09,63.17,63.09,63.15,13100.0,54.0694,54.1379,54.0694,54.1208,13100.0
2013-01-28 13:40:00,63.15,63.19,63.13,63.13,10000.0,54.1208,54.1551,54.1036,54.1036,10000.0
2013-01-28 13:45:00,63.12,63.15,63.09,63.15,12600.0,54.0951,54.1208,54.0694,54.1208,12600.0
2013-01-28 13:50:00,63.15,63.19,63.13,63.18,15900.0,54.1208,54.1551,54.1036,54.1465,15900.0
2013-01-28 13:55:00,63.19,63.24,63.18,63.24,13600.0,54.1551,54.1979,54.1465,54.1979,13600.0
2013-01-28 14:00:00,63.24,63.25,63.04,63.1,50800.0,54.1979,54.2065,54.0265,54.0779,50800.0
2013-01-28 14:05:00,63.05,63.11,63.05,63.11,14800.0,54.0351,54.0865,54.0351,54.0865,14800.0
2013-01-28 14:10:00,63.11,63.21,63.11,63.2,12800.0,54.0865,54.1722,54.0865,54.1636,12800.0
2013-01-28 14:15:00,63.2,63.25,63.19,63.25,40700.0,54.1636,54.2065,54.1551,54.2065,40700.0
2013-01-28 14:20:00,63.25,63.26,63.22,63.25,15200.0,54.2065,54.215,54.1808,54.2065,15200.0
2013-01-28 14:25:00,63.25,63.26,63.21,63.21,151300.0,54.2065,54.215,54.1722,54.1722,151300.0
2013-01-28 14:30:00,63.2,63.2,63.15,63.17,11300.0,54.1636,54.1636,54.1208,54.1379,11300.0
2013-01-28 14:35:00,63.15,63.15,63.08,63.08,15500.0,54.1208,54.1208,54.0608,54.0608,15500.0
2013-01-28 14:40:00,63.07,63.11,63.04,63.09,20400.0,54.0522,54.0865,54.0265,54.0694,20400.0
2013-01-28 14:45:00,63.09,63.12,63.08,63.11,11200.0,54.0694,54.0951,54.0608,54.0865,11200.0
2013-01-28 14:50:00,63.12,63.21,63.12,63.17,22200.0,54.0951,54.1722,54.0951,54.1379,22200.0
2013-01-28 14:55:00,63.18,63.21,63.17,63.19,13700.0,54.1465,54.1722,54.1379,54.1551,13700.0
2013-01-28 15:00:00,63.18,63.24,63.18,63.22,16800.0,54.1465,54.1979,54.1465,54.1808,16800.0
2013-01-28 15:05:00,63.22,63.22,63.14,63.16,14300.0,54.1808,54.1808,54.1122,54.1293,14300.0
2013-01-28 15:10:00,63.17,63.18,63.16,63.17,8900.0,54.1379,54.1465,54.1293,54.1379,8900.0
2013-01-28 15:15:00,63.17,63.18,63.08,63.08,17500.0,54.1379,54.1465,54.0608,54.0608,17500.0
2013-01-28 15:20:00,63.08,63.12,63.03,63.04,27000.0,54.0608,54.0951,54.0179,54.0265,27000.0
2013-01-28 15:25:00,63.04,63.06,63.0,63.03,27200.0,54.0265,54.0436,53.9922,54.0179,27200.0
2013-01-28 15:30:00,63.05,63.1,63.03,63.1,19500.0,54.0351,54.0779,54.0179,54.0779,19500.0
2013-01-28 15:35:00,63.11,63.13,63.09,63.12,21100.0,54.0865,54.1036,54.0694,54.0951,21100.0
2013-01-28 15:40:00,63.12,63.17,63.12,63.16,37100.0,54.0951,54.1379,54.0951,54.1293,37100.0
2013-01-28 15:45:00,63.15,63.17,63.09,63.12,40500.0,54.1208,54.1379,54.0694,54.0951,40500.0
2013-01-28 15:50:00,63.12,63.15,63.09,63.14,44500.0,54.0951,54.1208,54.0694,54.1122,44500.0
2013-01-28 15:55:00,63.14,63.16,63.12,63.14,87800.0,54.1122,54.1293,54.0951,54.1122,87800.0
2013-01-29 09:30:00,63.3,63.41,63.18,63.36,98000.0,54.2493,54.3436,54.1465,54.3007,98000.0
2013-01-29 09:35:00,63.33,63.42,63.3,63.3,42000.0,54.275,54.3522,54.2493,54.2493,42000.0
2013-01-29 09:40:00,63.31,63.5,63.31,63.49,42800.0,54.2579,54.4207,54.2579,54.4122,42800.0
2013-01-29 09:45:00,63.52,63.64,63.52,63.64,17300.0,54.4379,54.5407,54.4379,54.5407,17300.0
2013-01-29 09:50:00,63.64,63.64,63.59,63.6,18100.0,54.5407,54.5407,54.4979,54.5064,18100.0
2013-01-29 09:55:00,63.61,63.61,63.57,63.57,11700.0,54.515,54.515,54.4807,54.4807,11700.0
2013-01-29 10:00:00,63.58,63.59,63.43,63.5,22000.0,54.4893,54.4979,54.3607,54.4207,22000.0
2013-01-29 10:05:00,63.47,63.51,63.45,63.45,7600.0,54.395,54.4293,54.3779,54.3779,7600.0
2013-01-29 10:10:00,63.45,63.5,63.43,63.43,15900.0,54.3779,54.4207,54.3607,54.3607,15900.0
2013-01-29 10:15:00,63.43,63.45,63.42,63.44,6100.0,54.3607,54.3779,54.3522,54.3693,6100.0
2013-01-29 10:20:00,63.45,63.48,63.41,63.45,22400.0,54.3779,54.4036,54.3436,54.3779,22400.0
2013-01-29 10:25:00,63.43,63.44,63.39,63.41,10000.0,54.3607,54.3693,54.3265,54.3436,10000.0
2013-01-29 10:30:00,63.42,63.45,63.42,63.44,9600.0,54.3522,54.3779,54.3522,54.3693,9600.0
2013-01-29 10:35:00,63.44,63.46,63.43,63.45,13000.0,54.3693,54.3864,54.3607,54.3779,13000.0
2013-01-29 10:40:00,63.45,63.47,63.44,63.45,13600.0,54.3779,54.395,54.3693,54.3779,13600.0
2013-01-29 10:45:00,63.45,63.46,63.4,63.4,6400.0,54.3779,54.3864,54.335,54.335,6400.0
2013-01-29 10:50:00,63.4,63.41,63.34,63.34,17800.0,54.335,54.3436,54.2836,54.2836,17800.0
2013-01-29 10:55:00,63.35,63.35,63.28,63.34,15900.0,54.2922,54.2922,54.2322,54.2836,15900.0
2013-01-29 11:00:00,63.35,63.36,63.31,63.33,12800.0,54.2922,54.3007,54.2579,54.275,12800.0
2013-01-29 11:05:00,63.31,63.31,63.12,63.12,18500.0,54.2579,54.2579,54.0951,54.0951,18500.0
2013-01-29 11:10:00,63.13,63.29,63.08,63.29,26000.0,54.1036,54.2408,54.0608,54.2408,26000.0
2013-01-29 11:15:00,63.29,63.32,63.27,63.29,24800.0,54.2408,54.2665,54.2236,54.2408,24800.0
2013-01-29 11:20:00,63.29,63.3,63.2,63.22,22500.0,54.2408,54.2493,54.1636,54.1808,22500.0
2013-01-29 11:25:00,63.19,63.29,63.18,63.28,14900.0,54.1551,54.2408,54.1465,54.2322,14900.0
2013-01-29 11:30:00,63.31,63.32,63.26,63.29,9400.0,54.2579,54.2665,54.215,54.2408,9400.0
2013-01-29 11:35:00,63.29,63.3,63.24,63.26,6300.0,54.2408,54.2493,54.1979,54.215,6300.0
2013-01-29 11:40:00,63.26,63.3,63.26,63.29,5700.0,54.215,54.2493,54.215,54.2408,5700.0
2013-01-29 11:45:00,63.29,63.3,63.28,63.3,10900.0,54.2408,54.2493,54.2322,54.2493,10900.0
2013-01-29 11:50:00,63.3,63.3,63.27,63.29,18000.0,54.2493,54.2493,54.2236,54.2408,18000.0
2013-01-29 11:55:00,63.29,63.31,63.27,63.31,16400.0,54.2408,54.2579,54.2236,54.2579,16400.0
2013-01-29 12:00:00,63.31,63.4,63.31,63.4,17100.0,54.2579,54.335,54.2579,54.335,17100.0
2013-01-29 12:05:00,63.38,63.41,63.34,63.34,10100.0,54.3179,54.3436,54.2836,54.2836,10100.0
2013-01-29 12:10:00,63.35,63.4,63.34,63.38,20600.0,54.2922,54.335,54.2836,54.3179,20600.0
2013-01-29 12:15:00,63.4,63.4,63.33,63.33,11600.0,54.335,54.335,54.275,54.275,11600.0
2013-01-29 12:20:00,63.34,63.36,63.32,63.32,9000.0,54.2836,54.3007,54.2665,54.2665,9000.0
2013-01-29 12:25:00,63.33,63.35,63.31,63.31,7000.0,54.275,54.2922,54.2579,54.2579,7000.0
2013-01-29 12:30:00,63.31,63.33,63.3,63.3,13400.0,54.2579,54.275,54.2493,54.2493,13400.0
2013-01-29 12:35:00,63.3,63.3,63.29,63.3,5300.0,54.2493,54.2493,54.2408,54.2493,5300.0
2013-01-29 12:40:00,63.3,63.33,63.29,63.3,16300.0,54.2493,54.275,54.2408,54.2493,16300.0
2013-01-29 12:45:00,63.3,63.31,63.3,63.3,9300.0,54.2493,54.2579,54.2493,54.2493,9300.0
2013-01-29 12:50:00,63.3,63.32,63.28,63.3,14900.0,54.2493,54.2665,54.2322,54.2493,14900.0
2013-01-29 12:55:00,63.3,63.31,63.29,63.29,9800.0,54.2493,54.2579,54.2408,54.2408,9800.0
2013-01-29 13:00:00,63.3,63.31,63.29,63.3,13800.0,54.2493,54.2579,54.2408,54.2493,13800.0
2013-01-29 13:05:00,63.3,63.35,63.28,63.31,27200.0,54.2493,54.2922,54.2322,54.2579,27200.0
2013-01-29 13:10:00,63.32,63.36,63.32,63.35,5500.0,54.2665,54.3007,54.2665,54.2922,5500.0
2013-01-29 13:15:00,63.36,63.41,63.34,63.41,8100.0,54.3007,54.3436,54.2836,54.3436,8100.0
2013-01-29 13:20:00,63.41,63.42,63.38,63.38,8500.0,54.3436,54.3522,54.3179,54.3179,8500.0
2013-01-29 13:25:00,63.38,63.38,63.31,63.33,11600.0,54.3179,54.3179,54.2579,54.275,11600.0
2013-01-29 13:30:00,63.33,63.4,63.32,63.4,17800.0,54.275,54.335,54.2665,54.335,17800.0
2013-01-29 13:35:00,63.39,63.52,63.39,63.5,73300.0,54.3265,54.4379,54.3265,54.4207,73300.0
2013-01-29 13:40:00,63.49,63.55,63.48,63.53,13500.0,54.4122,54.4636,54.4036,54.4464,13500.0
2013-01-29 13:45:00,63.54,63.55,63.51,63.54,10400.0,54.455,54.4636,54.4293,54.455,10400.0
2013-01-29 13:50:00,63.54,63.58,63.54,63.57,12100.0,54.455,54.4893,54.455,54.4807,12100.0
2013-01-29 13:55:00,63.58,63.61,63.57,63.58,17400.0,54.4893,54.515,54.4807,54.4893,17400.0
2013-01-29 14:00:00,63.57,63.64,63.56,63.6,45500.0,54.4807,54.5407,54.4722,54.5064,45500.0
2013-01-29 14:05:00,63.6,63.61,63.58,63.58,17400.0,54.5064,54.515,54.4893,54.4893,17400.0
2013-01-29 14:10:00,63.59,63.59,63.55,63.57,21800.0,54.4979,54.4979,54.4636,54.4807,21800.0
2013-01-29 14:15:00,63.57,63.62,63.56,63.6,106100.0,54.4807,54.5236,54.4722,54.5064,106100.0
2013-01-29 14:20:00,63.6,63.65,63.59,63.63,11200.0,54.5064,54.5493,54.4979,54.5321,11200.0
2013-01-29 14:25:00,63.63,63.63,63.61,63.62,9700.0,54.5321,54.5321,54.515,54.5236,9700.0
2013-01-29 14:30:00,63.62,63.68,63.61,63.68,22500.0,54.5236,54.575,54.515,54.575,22500.0
2013-01-29 14:35:00,63.69,63.75,63.68,63.75,18400.0,54.5836,54.635,54.575,54.635,18400.0
2013-01-29 14:40:00,63.76,63.79,63.76,63.79,15200.0,54.6436,54.6693,54.6436,54.6693,15200.0
2013-01-29 14:45:00,63.79,63.82,63.78,63.8,20700.0,54.6693,54.695,54.6607,54.6778,20700.0
2013-01-29 14:50:00,63.79,63.8,63.69,63.7,12400.0,54.6693,54.6778,54.5836,54.5921,12400.0
2013-01-29 14:55:00,63.69,63.72,63.69,63.71,9900.0,54.5836,54.6093,54.5836,54.6007,9900.0
2013-01-29 15:00:00,63.71,63.8,63.71,63.79,10600.0,54.6007,54.6778,54.6007,54.6693,10600.0
2013-01-29 15:05:00,63.79,63.8,63.72,63.73,13200.0,54.6693,54.6778,54.6093,54.6178,13200.0
2013-01-29 15:10:00,63.73,63.76,63.72,63.74,17800.0,54.6178,54.6436,54.6093,54.6264,17800.0
2013-01-29 15:15:00,63.72,63.72,63.69,63.71,9500.0,54.6093,54.6093,54.5836,54.6007,9500.0
2013-01-29 15:20:00,63.7,63.81,63.7,63.81,11600.0,54.5921,54.6864,54.5921,54.6864,11600.0
2013-01-29 15:25:00,63.8,63.86,63.8,63.86,14500.0,54.6778,54.7293,54.6778,54.7293,14500.0
2013-01-29 15:30:00,63.85,63.88,63.83,63.83,17500.0,54.7207,54.7464,54.7035,54.7035,17500.0
2013-01-29 15:35:00,63.82,63.82,63.78,63.79,13100.0,54.695,54.695,54.6607,54.6693,13100.0
2013-01-29 15:40:00,63.79,63.79,63.7,63.75,23600.0,54.6693,54.6693,54.5921,54.635,23600.0
2013-01-29 15:45:00,63.75,63.75,63.7,63.72,17100.0,54.635,54.635,54.5921,54.6093,17100.0
2013-01-29 15:50:00,63.71,63.73,63.65,63.67,39800.0,54.6007,54.6178,54.5493,54.5664,39800.0
2013-01-29 15:55:00,63.66,63.74,63.66,63.72,53600.0,54.5579,54.6264,54.5579,54.6093,53600.0
2013-01-30 09:30:00,63.7,63.73,63.59,63.69,17900.0,54.5921,54.6178,54.4979,54.5836,17900.0
2013-01-30 09:35:00,63.68,63.99,63.68,63.99,10700.0,54.575,54.8407,54.575,54.8407,10700.0
2013-01-30 09:40:00,63.96,63.97,63.63,63.72,10500.0,54.815,54.8235,54.5321,54.6093,10500.0
2013-01-30 09:45:00,63.77,63.8,63.73,63.73,2900.0,54.6521,54.6778,54.6178,54.6178,2900.0
2013-01-30 09:50:00,63.76,63.76,63.63,63.63,3600.0,54.6436,54.6436,54.5321,54.5321,3600.0
2013-01-30 09:55:00,63.64,63.66,63.51,63.51,8700.0,54.5407,54.5579,54.4293,54.4293,8700.0
2013-01-30 10:00:00,63.5,63.51,63.33,63.33,15800.0,54.4207,54.4293,54.275,54.275,15800.0
2013-01-30 10:05:00,63.33,63.37,63.25,63.26,8800.0,54.275,54.3093,54.2065,54.215,8800.0
2013-01-30 10:10:00,63.26,63.41,63.21,63.27,31000.0,54.215,54.3436,54.1722,54.2236,31000.0
2013-01-30 10:15:00,63.24,63.35,63.23,63.28,9200.0,54.1979,54.2922,54.1893,54.2322,9200.0
2013-01-30 10:20:00,63.26,63.31,63.21,63.25,8900.0,54.215,54.2579,54.1722,54.2065,8900.0
2013-01-30 10:25:00,63.25,63.27,63.21,63.23,4100.0,54.2065,54.2236,54.1722,54.1893,4100.0
2013-01-30 10:30:00,63.24,63.25,63.19,63.2,8200.0,54.1979,54.2065,54.1551,54.1636,8200.0
2013-01-30 10:35:00,63.19,63.19,63.06,63.07,21900.0,54.1551,54.1551,54.0436,54.0522,21900.0
2013-01-30 10:40:00,63.07,63.1,62.97,63.03,23300.0,54.0522,54.0779,53.9665,54.0179,23300.0
2013-01-30 10:45:00,63.05,63.05,62.81,62.96,27800.0,54.0351,54.0351,53.8294,53.9579,27800.0
2013-01-30 10:50:00,62.98,62.99,62.87,62.89,7400.0,53.9751,53.9836,53.8808,53.8979,7400.0
2013-01-30 10:55:00,62.87,62.97,62.87,62.94,3500.0,53.8808,53.9665,53.8808,53.9408,3500.0
2013-01-30 11:00:00,62.97,62.99,62.9,62.9,6900.0,53.9665,53.9836,53.9065,53.9065,6900.0
2013-01-30 11:05:00,62.89,62.93,62.89,62.9,11300.0,53.8979,53.9322,53.8979,53.9065,11300.0
2013-01-30 11:10:00,62.91,62.93,62.87,62.9,16100.0,53.9151,53.9322,53.8808,53.9065,16100.0
2013-01-30 11:15:00,62.9,62.93,62.89,62.9,4200.0,53.9065,53.9322,53.8979,53.9065,4200.0
2013-01-30 11:20:00,62.91,62.92,62.87,62.89,6900.0,53.9151,53.9237,53.8808,53.8979,6900.0
2013-01-30 11:25:00,62.88,62.9,62.85,62.85,3900.0,53.8894,53.9065,53.8637,53.8637,3900.0
2013-01-30 11:30:00,62.85,62.93,62.84,62.9,11200.0,53.8637,53.9322,53.8551,53.9065,11200.0
2013-01-30 11:35:00,62.91,62.97,62.91,62.92,10800.0,53.9151,53.9665,53.9151,53.9237,10800.0
2013-01-30 11:40:00,62.91,63.01,62.9,63.01,7100.0,53.9151,54.0008,53.9065,54.0008,7100.0
2013-01-30 11:45:00,63.0,63.03,62.99,63.03,9500.0,53.9922,54.0179,53.9836,54.0179,9500.0
2013-01-30 11:50:00,63.04,63.05,63.03,63.04,3500.0,54.0265,54.0351,54.0179,54.0265,3500.0
2013-01-30 11:55:00,63.05,63.09,63.03,63.05,4500.0,54.0351,54.0694,54.0179,54.0351,4500.0
2013-01-30 12:00:00,63.06,63.06,63.01,63.05,3200.0,54.0436,54.0436,54.0008,54.0351,3200.0
2013-01-30 12:05:00,63.04,63.05,62.98,63.0,6700.0,54.0265,54.0351,53.9751,53.9922,6700.0
2013-01-30 12:10:00,63.03,63.06,63.01,63.01,3200.0,54.0179,54.0436,54.0008,54.0008,3200.0
2013-01-30 12:15:00,63.03,63.07,62.99,63.05,4200.0,54.0179,54.0522,53.9836,54.0351,4200.0
2013-01-30 12:20:00,63.06,63.08,63.01,63.05,3700.0,54.0436,54.0608,54.0008,54.0351,3700.0
2013-01-30 12:25:00,63.04,63.04,63.0,63.01,4300.0,54.0265,54.0265,53.9922,54.0008,4300.0
2013-01-30 12:30:00,63.01,63.04,63.0,63.02,5000.0,54.0008,54.0265,53.9922,54.0094,5000.0
2013-01-30 12:35:00,63.01,63.04,63.0,63.04,5000.0,54.0008,54.0265,53.9922,54.0265,5000.0
2013-01-30 12:40:00,63.05,63.08,63.0,63.02,6800.0,54.0351,54.0608,53.9922,54.0094,6800.0
2013-01-30 12:45:00,63.02,63.13,63.02,63.13,7800.0,54.0094,54.1036,54.0094,54.1036,7800.0
2013-01-30 12:50:00,63.13,63.14,63.11,63.12,3100.0,54.1036,54.1122,54.0865,54.0951,3100.0
2013-01-30 12:55:00,63.12,63.16,63.11,63.14,15200.0,54.0951,54.1293,54.0865,54.1122,15200.0
2013-01-30 13:00:00,63.15,63.16,63.1,63.1,4300.0,54.1208,54.1293,54.0779,54.0779,4300.0
2013-01-30 13:05:00,63.12,63.16,63.11,63.16,5500.0,54.0951,54.1293,54.0865,54.1293,5500.0
2013-01-30 13:10:00,63.14,63.14,63.09,63.12,11700.0,54.1122,54.1122,54.0694,54.0951,11700.0
2013-01-30 13:15:00,63.13,63.14,63.09,63.09,4600.0,54.1036,54.1122,54.0694,54.0694,4600.0
2013-01-30 13:20:00,63.11,63.19,63.09,63.19,11300.0,54.0865,54.1551,54.0694,54.1551,11300.0
2013-01-30 13:25:00,63.18,63.28,63.18,63.27,7600.0,54.1465,54.2322,54.1465,54.2236,7600.0
2013-01-30 13:30:00,63.27,63.27,63.21,63.21,4400.0,54.2236,54.2236,54.1722,54.1722,4400.0
2013-01-30 13:35:00,63.21,63.26,63.21,63.23,8100.0,54.1722,54.215,54.1722,54.1893,8100.0
2013-01-30 13:40:00,63.22,63.25,63.21,63.22,4300.0,54.1808,54.2065,54.1722,54.1808,4300.0
2013-01-30 13:45:00,63.21,63.25,63.21,63.22,5300.0,54.1722,54.2065,54.1722,54.1808,5300.0
2013-01-30 13:50:00,63.22,63.24,63.19,63.21,9900.0,54.1808,54.1979,54.1551,54.1722,9900.0
2013-01-30 13:55:00,63.19,63.23,63.19,63.22,5900.0,54.1551,54.1893,54.1551,54.1808,5900.0
2013-01-30 14:00:00,63.21,63.23,63.18,63.18,10900.0,54.1722,54.1893,54.1465,54.1465,10900.0
2013-01-30 14:05:00,63.17,63.18,63.15,63.16,6400.0,54.1379,54.1465,54.1208,54.1293,6400.0
2013-01-30 14:10:00,63.15,63.19,63.12,63.12,7000.0,54.1208,54.1551,54.0951,54.0951,7000.0
2013-01-30 14:15:00,63.12,63.19,63.07,63.09,8900.0,54.0951,54.1551,54.0522,54.0694,8900.0
2013-01-30 14:20:00,63.1,63.1,63.01,63.02,12200.0,54.0779,54.0779,54.0008,54.0094,12200.0
2013-01-30 14:25:00,63.02,63.06,63.0,63.04,16900.0,54.0094,54.0436,53.9922,54.0265,16900.0
2013-01-30 14:30:00,63.04,63.14,63.04,63.14,12300.0,54.0265,54.1122,54.0265,54.1122,12300.0
2013-01-30 14:35:00,63.15,63.16,63.07,63.11,15800.0,54.1208,54.1293,54.0522,54.0865,15800.0
2013-01-30 14:40:00,63.1,63.17,63.1,63.13,8100.0,54.0779,54.1379,54.0779,54.1036,8100.0
2013-01-30 14:45:00,63.11,63.11,63.02,63.08,21900.0,54.0865,54.0865,54.0094,54.0608,21900.0
2013-01-30 14:50:00,63.09,63.14,63.05,63.08,12500.0,54.0694,54.1122,54.0351,54.0608,12500.0
2013-01-30 14:55:00,63.09,63.15,63.09,63.12,6500.0,54.0694,54.1208,54.0694,54.0951,6500.0
2013-01-30 15:00:00,63.11,63.14,63.08,63.08,6800.0,54.0865,54.1122,54.0608,54.0608,6800.0
2013-01-30 15:05:00,63.09,63.17,63.08,63.1,11500.0,54.0694,54.1379,54.0608,54.0779,11500.0
2013-01-30 15:10:00,63.11,63.11,62.97,62.97,11000.0,54.0865,54.0865,53.9665,53.9665,11000.0
2013-01-30 15:15:00,62.97,63.01,62.91,63.01,13100.0,53.9665,54.0008,53.9151,54.0008,13100.0
2013-01-30 15:20:00,63.01,63.03,62.97,62.97,5100.0,54.0008,54.0179,53.9665,53.9665,5100.0
2013-01-30 15:25:00,62.98,63.04,62.97,63.01,12700.0,53.9751,54.0265,53.9665,54.0008,12700.0
2013-01-30 15:30:00,63.0,63.0,62.92,62.93,13600.0,53.9922,53.9922,53.9237,53.9322,13600.0
2013-01-30 15:35:00,62.94,62.96,62.9,62.92,8500.0,53.9408,53.9579,53.9065,53.9237,8500.0
2013-01-30 15:40:00,62.92,62.94,62.87,62.88,16200.0,53.9237,53.9408,53.8808,53.8894,16200.0
2013-01-30 15:45:00,62.88,62.93,62.83,62.83,42500.0,53.8894,53.9322,53.8465,53.8465,42500.0
2013-01-30 15:50:00,62.83,62.85,62.77,62.79,55400.0,53.8465,53.8637,53.7951,53.8122,55400.0
2013-01-30 15:55:00,62.79,62.88,62.79,62.87,40300.0,53.8122,53.8894,53.8122,53.8808,40300.0
2013-01-31 09:30:00,62.1,62.25,61.62,61.66,97500.0,53.2209,53.3495,52.8095,52.8438,97500.0
2013-01-31 09:35:00,61.66,61.75,61.54,61.7,79000.0,52.8438,52.9209,52.741,52.8781,79000.0
2013-01-31 09:40:00,61.68,61.95,61.5,61.83,74300.0,52.861,53.0923,52.7067,52.9895,74300.0
2013-01-31 09:45:00,61.83,61.9,61.8,61.87,19400.0,52.9895,53.0495,52.9638,53.0238,19400.0
2013-01-31 09:50:00,61.88,61.95,61.82,61.93,45100.0,53.0324,53.0923,52.9809,53.0752,45100.0
2013-01-31 09:55:00,61.94,62.06,61.94,62.03,71600.0,53.0838,53.1866,53.0838,53.1609,71600.0
2013-01-31 10:00:00,62.05,62.09,61.88,61.95,63700.0,53.1781,53.2123,53.0324,53.0923,63700.0
2013-01-31 10:05:00,61.94,61.95,61.79,61.81,39300.0,53.0838,53.0923,52.9552,52.9724,39300.0
2013-01-31 10:10:00,61.81,61.85,61.64,61.77,65400.0,52.9724,53.0066,52.8267,52.9381,65400.0
2013-01-31 10:15:00,61.78,61.9,61.77,61.77,48900.0,52.9467,53.0495,52.9381,52.9381,48900.0
2013-01-31 10:20:00,61.77,61.78,61.69,61.69,20800.0,52.9381,52.9467,52.8695,52.8695,20800.0
2013-01-31 10:25:00,61.69,61.69,61.57,61.61,23600.0,52.8695,52.8695,52.7667,52.801,23600.0
2013-01-31 10:30:00,61.63,61.94,61.61,61.91,24300.0,52.8181,53.0838,52.801,53.0581,24300.0
2013-01-31 10:35:00,61.92,61.95,61.8,61.89,35600.0,53.0666,53.0923,52.9638,53.0409,35600.0
2013-01-31 10:40:00,61.88,61.94,61.83,61.85,32300.0,53.0324,53.0838,52.9895,53.0066,32300.0
2013-01-31 10:45:00,61.83,61.87,61.71,61.72,15800.0,52.9895,53.0238,52.8867,52.8952,15800.0
2013-01-31 10:50:00,61.71,61.71,61.58,61.69,28100.0,52.8867,52.8867,52.7753,52.8695,28100.0
2013-01-31 10:55:00,61.69,61.69,61.54,61.54,25500.0,52.8695,52.8695,52.741,52.741,25500.0
2013-01-31 11:00:00,61.53,61.8,61.52,61.79,27400.0,52.7324,52.9638,52.7238,52.9552,27400.0
2013-01-31 11:05:00,61.81,61.83,61.77,61.77,31000.0,52.9724,52.9895,52.9381,52.9381,31000.0
2013-01-31 11:10:00,61.76,61.81,61.74,61.78,29700.0,52.9295,52.9724,52.9124,52.9467,29700.0
2013-01-31 11:15:00,61.79,61.9,61.76,61.88,37600.0,52.9552,53.0495,52.9295,53.0324,37600.0
2013-01-31 11:20:00,61.89,61.9,61.79,61.79,15800.0,53.0409,53.0495,52.9552,52.9552,15800.0
2013-01-31 11:25:00,61.78,61.78,61.72,61.74,31300.0,52.9467,52.9467,52.8952,52.9124,31300.0
2013-01-31 11:30:00,61.73,61.77,61.69,61.76,32000.0,52.9038,52.9381,52.8695,52.9295,32000.0
2013-01-31 11:35:00,61.75,61.83,61.75,61.8,18700.0,52.9209,52.9895,52.9209,52.9638,18700.0
2013-01-31 11:40:00,61.81,61.81,61.71,61.72,21900.0,52.9724,52.9724,52.8867,52.8952,21900.0
2013-01-31 11:45:00,61.72,61.85,61.72,61.85,19500.0,52.8952,53.0066,52.8952,53.0066,19500.0
2013-01-31 11:50:00,61.84,61.88,61.67,61.67,23100.0,52.9981,53.0324,52.8524,52.8524,23100.0
2013-01-31 11:55:00,61.66,61.78,61.65,61.75,24700.0,52.8438,52.9467,52.8352,52.9209,24700.0
2013-01-31 12:00:00,61.76,61.83,61.75,61.8,21600.0,52.9295,52.9895,52.9209,52.9638,21600.0
2013-01-31 12:05:00,61.79,61.8,61.7,61.72,19500.0,52.9552,52.9638,52.8781,52.8952,19500.0
2013-01-31 12:10:00,61.72,61.73,61.67,61.68,21700.0,52.8952,52.9038,52.8524,52.861,21700.0
2013-01-31 12:15:00,61.66,61.73,61.66,61.71,16600.0,52.8438,52.9038,52.8438,52.8867,16600.0
2013-01-31 12:20:00,61.7,61.73,61.66,61.66,19800.0,52.8781,52.9038,52.8438,52.8438,19800.0
2013-01-31 12:25:00,61.65,61.76,61.65,61.72,29900.0,52.8352,52.9295,52.8352,52.8952,29900.0
2013-01-31 12:30:00,61.75,61.77,61.66,61.66,78500.0,52.9209,52.9381,52.8438,52.8438,78500.0
2013-01-31 12:35:00,61.66,61.66,61.54,61.55,15200.0,52.8438,52.8438,52.741,52.7495,15200.0
2013-01-31 12:40:00,61.54,61.54,61.39,61.43,50400.0,52.741,52.741,52.6124,52.6467,50400.0
2013-01-31 12:45:00,61.43,61.53,61.4,61.48,25800.0,52.6467,52.7324,52.621,52.6895,25800.0
2013-01-31 12:50:00,61.48,61.5,61.45,61.45,11600.0,52.6895,52.7067,52.6638,52.6638,11600.0
2013-01-31 12:55:00,61.45,61.48,61.4,61.4,23600.0,52.6638,52.6895,52.621,52.621,23600.0
2013-01-31 13:00:00,61.41,61.49,61.41,61.43,23900.0,52.6296,52.6981,52.6296,52.6467,23900.0
2013-01-31 13:05:00,61.44,61.53,61.43,61.52,21000.0,52.6553,52.7324,52.6467,52.7238,21000.0
2013-01-31 13:10:00,61.53,61.53,61.42,61.42,19400.0,52.7324,52.7324,52.6381,52.6381,19400.0
2013-01-31 13:15:00,61.43,61.44,61.41,61.43,14800.0,52.6467,52.6553,52.6296,52.6467,14800.0
2013-01-31 13:20:00,61.45,61.45,61.38,61.39,30600.0,52.6638,52.6638,52.6038,52.6124,30600.0
2013-01-31 13:25:00,61.39,61.41,61.31,61.32,18800.0,52.6124,52.6296,52.5439,52.5524,18800.0
2013-01-31 13:30:00,61.32,61.35,61.31,61.31,22000.0,52.5524,52.5781,52.5439,52.5439,22000.0
2013-01-31 13:35:00,61.31,61.32,61.14,61.14,41100.0,52.5439,52.5524,52.3982,52.3982,41100.0
2013-01-31 13:40:00,61.14,61.15,60.99,61.07,61400.0,52.3982,52.4067,52.2696,52.3382,61400.0
2013-01-31 13:45:00,61.07,61.09,61.0,61.04,44800.0,52.3382,52.3553,52.2782,52.3125,44800.0
2013-01-31 13:50:00,61.04,61.1,61.0,61.0,22400.0,52.3125,52.3639,52.2782,52.2782,22400.0
2013-01-31 13:55:00,61.0,61.05,60.88,60.89,89600.0,52.2782,52.321,52.1753,52.1839,89600.0
2013-01-31 14:00:00,60.89,60.99,60.87,60.9,47900.0,52.1839,52.2696,52.1668,52.1925,47900.0
2013-01-31 14:05:00,60.9,60.92,60.82,60.9,57800.0,52.1925,52.2096,52.1239,52.1925,57800.0
2013-01-31 14:10:00,60.9,60.95,60.84,60.9,43200.0,52.1925,52.2353,52.1411,52.1925,43200.0
2013-01-31 14:15:00,60.91,61.05,60.91,61.05,49900.0,52.201,52.321,52.201,52.321,49900.0
2013-01-31 14:20:00,61.05,61.25,61.05,61.18,61800.0,52.321,52.4924,52.321,52.4324,61800.0
2013-01-31 14:25:00,61.17,61.21,61.03,61.04,113900.0,52.4239,52.4582,52.3039,52.3125,113900.0
2013-01-31 14:30:00,61.03,61.03,60.87,60.87,75900.0,52.3039,52.3039,52.1668,52.1668,75900.0
2013-01-31 14:35:00,60.87,60.89,60.78,60.89,140900.0,52.1668,52.1839,52.0896,52.1839,140900.0
2013-01-31 14:40:00,60.88,60.88,60.76,60.8,36200.0,52.1753,52.1753,52.0725,52.1068,36200.0
2013-01-31 14:45:00,60.82,60.89,60.8,60.88,36400.0,52.1239,52.1839,52.1068,52.1753,36400.0
2013-01-31 14:50:00,60.88,61.1,60.87,61.09,57500.0,52.1753,52.3639,52.1668,52.3553,57500.0
2013-01-31 14:55:00,61.1,61.1,61.02,61.06,32800.0,52.3639,52.3639,52.2953,52.3296,32800.0
2013-01-31 15:00:00,61.05,61.13,61.02,61.06,76200.0,52.321,52.3896,52.2953,52.3296,76200.0
2013-01-31 15:05:00,61.05,61.05,61.01,61.01,25400.0,52.321,52.321,52.2868,52.2868,25400.0
2013-01-31 15:10:00,61.01,61.01,60.89,60.89,49300.0,52.2868,52.2868,52.1839,52.1839,49300.0
2013-01-31 15:15:00,60.9,61.1,60.9,61.1,34700.0,52.1925,52.3639,52.1925,52.3639,34700.0
2013-01-31 15:20:00,61.1,61.11,60.93,60.94,41800.0,52.3639,52.3725,52.2182,52.2268,41800.0
2013-01-31 15:25:00,60.94,61.0,60.93,60.96,31300.0,52.2268,52.2782,52.2182,52.2439,31300.0
2013-01-31 15:30:00,60.96,60.96,60.87,60.87,81800.0,52.2439,52.2439,52.1668,52.1668,81800.0
2013-01-31 15:35:00,60.88,60.98,60.87,60.96,69100.0,52.1753,52.261,52.1668,52.2439,69100.0
2013-01-31 15:40:00,60.97,61.01,60.91,60.92,83500.0,52.2525,52.2868,52.201,52.2096,83500.0
2013-01-31 15:45:00,60.93,61.0,60.9,61.0,174700.0,52.2182,52.2782,52.1925,52.2782,174700.0
2013-01-31 15:50:00,61.0,61.0,60.94,60.97,140500.0,52.2782,52.2782,52.2268,52.2525,140500.0
2013-01-31 15:55:00,60.98,61.0,60.91,60.93,148500.0,52.261,52.2782,52.201,52.2182,148500.0
2013-02-01 09:30:00,61.2,61.54,61.2,61.48,71500.0,52.4496,52.741,52.4496,52.6895,71500.0
2013-02-01 09:35:00,61.47,61.54,61.37,61.51,40900.0,52.681,52.741,52.5953,52.7153,40900.0
2013-02-01 09:40:00,61.51,61.63,61.49,61.57,213200.0,52.7153,52.8181,52.6981,52.7667,213200.0
2013-02-01 09:45:00,61.59,61.73,61.55,61.69,39800.0,52.7838,52.9038,52.7495,52.8695,39800.0
2013-02-01 09:50:00,61.68,61.71,61.5,61.71,25900.0,52.861,52.8867,52.7067,52.8867,25900.0
2013-02-01 09:55:00,61.71,61.78,61.66,61.76,122900.0,52.8867,52.9467,52.8438,52.9295,122900.0
2013-02-01 10:00:00,61.79,62.05,61.77,61.85,30400.0,52.9552,53.1781,52.9381,53.0066,30400.0
2013-02-01 10:05:00,61.87,62.02,61.87,61.93,60800.0,53.0238,53.1523,53.0238,53.0752,60800.0
2013-02-01 10:10:00,61.94,61.94,61.67,61.7,78200.0,53.0838,53.0838,52.8524,52.8781,78200.0
2013-02-01 10:15:00,61.7,61.76,61.67,61.7,53600.0,52.8781,52.9295,52.8524,52.8781,53600.0
2013-02-01 10:20:00,61.69,61.78,61.65,61.74,77600.0,52.8695,52.9467,52.8352,52.9124,77600.0
2013-02-01 10:25:00,61.75,61.8,61.69,61.8,32100.0,52.9209,52.9638,52.8695,52.9638,32100.0
2013-02-01 10:30:00,61.8,61.86,61.74,61.75,35500.0,52.9638,53.0152,52.9124,52.9209,35500.0
2013-02-01 10:35:00,61.76,61.82,61.69,61.78,26900.0,52.9295,52.9809,52.8695,52.9467,26900.0
2013-02-01 10:40:00,61.74,61.86,61.74,61.86,84500.0,52.9124,53.0152,52.9124,53.0152,84500.0
2013-02-01 10:45:00,61.86,61.9,61.82,61.83,70200.0,53.0152,53.0495,52.9809,52.9895,70200.0
2013-02-01 10:50:00,61.85,61.87,61.71,61.76,80100.0,53.0066,53.0238,52.8867,52.9295,80100.0
2013-02-01 10:55:00,61.76,61.86,61.75,61.8,29200.0,52.9295,53.0152,52.9209,52.9638,29200.0
2013-02-01 11:00:00,61.8,61.82,61.74,61.74,20900.0,52.9638,52.9809,52.9124,52.9124,20900.0
2013-02-01 11:05:00,61.75,61.83,61.75,61.8,12800.0,52.9209,52.9895,52.9209,52.9638,12800.0
2013-02-01 11:10:00,61.8,61.83,61.74,61.74,24900.0,52.9638,52.9895,52.9124,52.9124,24900.0
2013-02-01 11:15:00,61.76,61.79,61.72,61.74,97800.0,52.9295,52.9552,52.8952,52.9124,97800.0
2013-02-01 11:20:00,61.73,61.75,61.39,61.4,107000.0,52.9038,52.9209,52.6124,52.621,107000.0
2013-02-01 11:25:00,61.4,61.66,61.4,61.63,72300.0,52.621,52.8438,52.621,52.8181,72300.0
2013-02-01 11:30:00,61.63,61.64,61.54,61.6,30500.0,52.8181,52.8267,52.741,52.7924,30500.0
2013-02-01 11:35:00,61.6,61.62,61.55,61.59,13700.0,52.7924,52.8095,52.7495,52.7838,13700.0
2013-02-01 11:40:00,61.61,61.79,61.58,61.79,96200.0,52.801,52.9552,52.7753,52.9552,96200.0
2013-02-01 11:45:00,61.79,61.84,61.76,61.76,14900.0,52.9552,52.9981,52.9295,52.9295,14900.0
2013-02-01 11:50:00,61.76,61.77,61.67,61.77,33200.0,52.9295,52.9381,52.8524,52.9381,33200.0
2013-02-01 11:55:00,61.77,61.88,61.77,61.8,13700.0,52.9381,53.0324,52.9381,52.9638,13700.0
2013-02-01 12:00:00,61.8,61.81,61.75,61.75,28700.0,52.9638,52.9724,52.9209,52.9209,28700.0
2013-02-01 12:05:00,61.76,61.79,61.74,61.75,47200.0,52.9295,52.9552,52.9124,52.9209,47200.0
2013-02-01 12:10:00,61.76,61.77,61.72,61.72,19500.0,52.9295,52.9381,52.8952,52.8952,19500.0
2013-02-01 12:15:00,61.73,61.82,61.72,61.81,545100.0,52.9038,52.9809,52.8952,52.9724,545100.0
2013-02-01 12:20:00,61.81,61.83,61.73,61.76,138700.0,52.9724,52.9895,52.9038,52.9295,138700.0
2013-02-01 12:25:00,61.74,61.86,61.74,61.79,47900.0,52.9124,53.0152,52.9124,52.9552,47900.0
2013-02-01 12:30:00,61.8,61.8,61.75,61.76,45300.0,52.9638,52.9638,52.9209,52.9295,45300.0
2013-02-01 12:35:00,61.76,61.78,61.7,61.72,51500.0,52.9295,52.9467,52.8781,52.8952,51500.0
2013-02-01 12:40:00,61.7,61.77,61.69,61.77,46900.0,52.8781,52.9381,52.8695,52.9381,46900.0
2013-02-01 12:45:00,61.77,61.8,61.75,61.77,12100.0,52.9381,52.9638,52.9209,52.9381,12100.0
2013-02-01 12:50:00,61.78,61.78,61.75,61.78,13800.0,52.9467,52.9467,52.9209,52.9467,13800.0
2013-02-01 12:55:00,61.77,61.78,61.75,61.75,10100.0,52.9381,52.9467,52.9209,52.9209,10100.0
2013-02-01 13:00:00,61.75,61.77,61.75,61.77,16200.0,52.9209,52.9381,52.9209,52.9381,16200.0
2013-02-01 13:05:00,61.76,61.79,61.75,61.76,19400.0,52.9295,52.9552,52.9209,52.9295,19400.0
2013-02-01 13:10:00,61.75,61.82,61.75,61.82,15900.0,52.9209,52.9809,52.9209,52.9809,15900.0
2013-02-01 13:15:00,61.82,61.91,61.8,61.9,34500.0,52.9809,53.0581,52.9638,53.0495,34500.0
2013-02-01 13:20:00,61.91,62.04,61.91,62.03,23300.0,53.0581,53.1695,53.0581,53.1609,23300.0
2013-02-01 13:25:00,62.02,62.09,62.02,62.08,18200.0,53.1523,53.2123,53.1523,53.2038,18200.0
2013-02-01 13:30:00,62.09,62.13,62.08,62.12,17500.0,53.2123,53.2466,53.2038,53.238,17500.0
2013-02-01 13:35:00,62.12,62.14,62.07,62.08,19300.0,53.238,53.2552,53.1952,53.2038,19300.0
2013-02-01 13:40:00,62.08,62.08,61.99,61.99,14800.0,53.2038,53.2038,53.1266,53.1266,14800.0
2013-02-01 13:45:00,61.99,62.03,61.98,62.01,17300.0,53.1266,53.1609,53.1181,53.1438,17300.0
2013-02-01 13:50:00,62.01,62.04,61.99,62.0,18300.0,53.1438,53.1695,53.1266,53.1352,18300.0
2013-02-01 13:55:00,62.0,62.12,61.99,62.1,35200.0,53.1352,53.238,53.1266,53.2209,35200.0
2013-02-01 14:00:00,62.11,62.11,62.03,62.1,25100.0,53.2295,53.2295,53.1609,53.2209,25100.0
2013-02-01 14:05:00,62.1,62.16,62.09,62.16,18300.0,53.2209,53.2723,53.2123,53.2723,18300.0
2013-02-01 14:10:00,62.16,62.24,62.14,62.24,31400.0,53.2723,53.3409,53.2552,53.3409,31400.0
2013-02-01 14:15:00,62.24,62.3,62.22,62.29,18800.0,53.3409,53.3923,53.3237,53.3837,18800.0
2013-02-01 14:20:00,62.28,62.29,62.25,62.28,42400.0,53.3752,53.3837,53.3495,53.3752,42400.0
2013-02-01 14:25:00,62.28,62.29,62.25,62.28,9600.0,53.3752,53.3837,53.3495,53.3752,9600.0
2013-02-01 14:30:00,62.3,62.33,62.3,62.32,11600.0,53.3923,53.418,53.3923,53.4094,11600.0
2013-02-01 14:35:00,62.31,62.36,62.3,62.35,13900.0,53.4009,53.4437,53.3923,53.4352,13900.0
2013-02-01 14:40:00,62.36,62.44,62.36,62.42,20100.0,53.4437,53.5123,53.4437,53.4951,20100.0
2013-02-01 14:45:00,62.41,62.52,62.4,62.52,34300.0,53.4866,53.5808,53.478,53.5808,34300.0
2013-02-01 14:50:00,62.52,62.55,62.5,62.51,32900.0,53.5808,53.6066,53.5637,53.5723,32900.0
2013-02-01 14:55:00,62.51,62.53,62.47,62.5,45200.0,53.5723,53.5894,53.538,53.5637,45200.0
2013-02-01 15:00:00,62.5,62.54,62.49,62.49,102700.0,53.5637,53.598,53.5551,53.5551,102700.0
2013-02-01 15:05:00,62.51,62.51,62.38,62.48,63200.0,53.5723,53.5723,53.4609,53.5466,63200.0
2013-02-01 15:10:00,62.48,62.52,62.48,62.51,31500.0,53.5466,53.5808,53.5466,53.5723,31500.0
2013-02-01 15:15:00,62.51,62.58,62.5,62.56,57700.0,53.5723,53.6323,53.5637,53.6151,57700.0
2013-02-01 15:20:00,62.57,62.62,62.56,62.57,40300.0,53.6237,53.6666,53.6151,53.6237,40300.0
2013-02-01 15:25:00,62.58,62.72,62.56,62.72,88400.0,53.6323,53.7523,53.6151,53.7523,88400.0
2013-02-01 15:30:00,62.72,62.76,62.64,62.72,72000.0,53.7523,53.7865,53.6837,53.7523,72000.0
2013-02-01 15:35:00,62.71,62.81,62.7,62.81,48100.0,53.7437,53.8294,53.7351,53.8294,48100.0
2013-02-01 15:40:00,62.81,62.96,62.8,62.96,81600.0,53.8294,53.9579,53.8208,53.9579,81600.0
2013-02-01 15:45:00,62.95,62.97,62.8,62.8,60200.0,53.9494,53.9665,53.8208,53.8208,60200.0
2013-02-01 15:50:00,62.8,62.81,62.69,62.7,84500.0,53.8208,53.8294,53.7265,53.7351,84500.0
2013-02-01 15:55:00,62.7,62.75,62.69,62.71,101000.0,53.7351,53.778,53.7265,53.7437,101000.0
2013-02-04 09:30:00,62.44,62.5,62.16,62.2,32200.0,53.5123,53.5637,53.2723,53.3066,32200.0
2013-02-04 09:35:00,62.16,62.16,61.97,62.12,44400.0,53.2723,53.2723,53.1095,53.238,44400.0
2013-02-04 09:40:00,62.14,62.15,62.04,62.04,14100.0,53.2552,53.2638,53.1695,53.1695,14100.0
2013-02-04 09:45:00,62.04,62.18,62.04,62.14,41000.0,53.1695,53.2895,53.1695,53.2552,41000.0
2013-02-04 09:50:00,62.15,62.15,62.1,62.14,22400.0,53.2638,53.2638,53.2209,53.2552,22400.0
2013-02-04 09:55:00,62.14,62.15,62.1,62.14,78400.0,53.2552,53.2638,53.2209,53.2552,78400.0
2013-02-04 10:00:00,62.14,62.15,62.1,62.14,28400.0,53.2552,53.2638,53.2209,53.2552,28400.0
2013-02-04 10:05:00,62.14,62.14,62.03,62.04,31200.0,53.2552,53.2552,53.1609,53.1695,31200.0
2013-02-04 10:10:00,62.04,62.13,62.04,62.07,17700.0,53.1695,53.2466,53.1695,53.1952,17700.0
2013-02-04 10:15:00,62.07,62.08,61.88,61.89,12500.0,53.1952,53.2038,53.0324,53.0409,12500.0
2013-02-04 10:20:00,61.88,61.89,61.76,61.8,18100.0,53.0324,53.0409,52.9295,52.9638,18100.0
2013-02-04 10:25:00,61.8,61.8,61.67,61.74,71700.0,52.9638,52.9638,52.8524,52.9124,71700.0
2013-02-04 10:30:00,61.75,61.75,61.66,61.67,9900.0,52.9209,52.9209,52.8438,52.8524,9900.0
2013-02-04 10:35:00,61.69,61.79,61.61,61.61,14800.0,52.8695,52.9552,52.801,52.801,14800.0
2013-02-04 10:40:00,61.59,61.59,61.48,61.59,39000.0,52.7838,52.7838,52.6895,52.7838,39000.0
2013-02-04 10:45:00,61.57,61.61,61.47,61.57,29600.0,52.7667,52.801,52.681,52.7667,29600.0
2013-02-04 10:50:00,61.59,61.61,61.55,61.6,16900.0,52.7838,52.801,52.7495,52.7924,16900.0
2013-02-04 10:55:00,61.6,61.66,61.56,61.56,57600.0,52.7924,52.8438,52.7581,52.7581,57600.0
2013-02-04 11:00:00,61.57,61.64,61.56,61.6,18600.0,52.7667,52.8267,52.7581,52.7924,18600.0
2013-02-04 11:05:00,61.59,61.6,61.56,61.57,10300.0,52.7838,52.7924,52.7581,52.7667,10300.0
2013-02-04 11:10:00,61.58,61.6,61.37,61.57,56100.0,52.7753,52.7924,52.5953,52.7667,56100.0
2013-02-04 11:15:00,61.56,61.63,61.54,61.58,36400.0,52.7581,52.8181,52.741,52.7753,36400.0
2013-02-04 11:20:00,61.59,61.62,61.52,61.55,11300.0,52.7838,52.8095,52.7238,52.7495,11300.0
2013-02-04 11:25:00,61.55,61.6,61.54,61.56,14000.0,52.7495,52.7924,52.741,52.7581,14000.0
2013-02-04 11:30:00,61.56,61.57,61.52,61.53,13600.0,52.7581,52.7667,52.7238,52.7324,13600.0
2013-02-04 11:35:00,61.53,61.6,61.4,61.4,30100.0,52.7324,52.7924,52.621,52.621,30100.0
2013-02-04 11:40:00,61.4,61.45,61.38,61.38,21500.0,52.621,52.6638,52.6038,52.6038,21500.0
2013-02-04 11:45:00,61.39,61.55,61.38,61.54,14000.0,52.6124,52.7495,52.6038,52.741,14000.0
2013-02-04 11:50:00,61.55,61.56,61.45,61.48,15200.0,52.7495,52.7581,52.6638,52.6895,15200.0
2013-02-04 11:55:00,61.48,61.49,61.38,61.4,16400.0,52.6895,52.6981,52.6038,52.621,16400.0
2013-02-04 12:00:00,61.39,61.41,61.35,61.39,44100.0,52.6124,52.6296,52.5781,52.6124,44100.0
2013-02-04 12:05:00,61.39,61.41,61.32,61.34,21400.0,52.6124,52.6296,52.5524,52.5696,21400.0
2013-02-04 12:10:00,61.34,61.4,61.32,61.38,31500.0,52.5696,52.621,52.5524,52.6038,31500.0
2013-02-04 12:15:00,61.38,61.39,61.34,61.34,10600.0,52.6038,52.6124,52.5696,52.5696,10600.0
2013-02-04 12:20:00,61.34,61.34,61.24,61.24,30000.0,52.5696,52.5696,52.4839,52.4839,30000.0
2013-02-04 12:25:00,61.25,61.36,61.23,61.36,18600.0,52.4924,52.5867,52.4753,52.5867,18600.0
2013-02-04 12:30:00,61.35,61.51,61.32,61.51,36300.0,52.5781,52.7153,52.5524,52.7153,36300.0
2013-02-04 12:35:00,61.5,61.55,61.49,61.54,4400.0,52.7067,52.7495,52.6981,52.741,4400.0
2013-02-04 12:40:00,61.55,61.55,61.44,61.47,8700.0,52.7495,52.7495,52.6553,52.681,8700.0
2013-02-04 12:45:00,61.49,61.51,61.44,61.47,14300.0,52.6981,52.7153,52.6553,52.681,14300.0
2013-02-04 12:50:00,61.47,61.48,61.44,61.44,8500.0,52.681,52.6895,52.6553,52.6553,8500.0
2013-02-04 12:55:00,61.44,61.46,61.37,61.37,38000.0,52.6553,52.6724,52.5953,52.5953,38000.0
2013-02-04 13:00:00,61.37,61.41,61.35,61.4,9000.0,52.5953,52.6296,52.5781,52.621,9000.0
2013-02-04 13:05:00,61.4,61.4,61.35,61.35,9600.0,52.621,52.621,52.5781,52.5781,9600.0
2013-02-04 13:10:00,61.34,61.36,61.26,61.28,20300.0,52.5696,52.5867,52.501,52.5181,20300.0
2013-02-04 13:15:00,61.28,61.31,61.21,61.21,23900.0,52.5181,52.5439,52.4582,52.4582,23900.0
2013-02-04 13:20:00,61.2,61.21,61.18,61.2,21200.0,52.4496,52.4582,52.4324,52.4496,21200.0
2013-02-04 13:25:00,61.2,61.2,61.18,61.19,14200.0,52.4496,52.4496,52.4324,52.441,14200.0
2013-02-04 13:30:00,61.18,61.18,61.13,61.15,26000.0,52.4324,52.4324,52.3896,52.4067,26000.0
2013-02-04 13:35:00,61.16,61.19,61.15,61.18,13400.0,52.4153,52.441,52.4067,52.4324,13400.0
2013-02-04 13:40:00,61.18,61.18,61.14,61.14,7700.0,52.4324,52.4324,52.3982,52.3982,7700.0
2013-02-04 13:45:00,61.15,61.18,61.14,61.15,18900.0,52.4067,52.4324,52.3982,52.4067,18900.0
2013-02-04 13:50:00,61.15,61.23,61.11,61.16,60000.0,52.4067,52.4753,52.3725,52.4153,60000.0
2013-02-04 13:55:00,61.16,61.17,61.1,61.15,31100.0,52.4153,52.4239,52.3639,52.4067,31100.0
2013-02-04 14:00:00,61.15,61.16,61.13,61.16,19600.0,52.4067,52.4153,52.3896,52.4153,19600.0
2013-02-04 14:05:00,61.15,61.22,61.14,61.2,13900.0,52.4067,52.4667,52.3982,52.4496,13900.0
2013-02-04 14:10:00,61.22,61.26,61.21,61.24,9400.0,52.4667,52.501,52.4582,52.4839,9400.0
2013-02-04 14:15:00,61.25,61.29,61.21,61.21,15500.0,52.4924,52.5267,52.4582,52.4582,15500.0
2013-02-04 14:20:00,61.21,61.24,61.18,61.19,24200.0,52.4582,52.4839,52.4324,52.441,24200.0
2013-02-04 14:25:00,61.2,61.2,61.17,61.2,20000.0,52.4496,52.4496,52.4239,52.4496,20000.0
2013-02-04 14:30:00,61.17,61.2,61.13,61.15,39000.0,52.4239,52.4496,52.3896,52.4067,39000.0
2013-02-04 14:35:00,61.15,61.16,61.06,61.08,26000.0,52.4067,52.4153,52.3296,52.3467,26000.0
2013-02-04 14:40:00,61.08,61.15,61.06,61.15,16100.0,52.3467,52.4067,52.3296,52.4067,16100.0
2013-02-04 14:45:00,61.14,61.17,61.09,61.1,18600.0,52.3982,52.4239,52.3553,52.3639,18600.0
2013-02-04 14:50:00,61.11,61.11,61.05,61.08,24000.0,52.3725,52.3725,52.321,52.3467,24000.0
2013-02-04 14:55:00,61.08,61.17,61.08,61.12,24600.0,52.3467,52.4239,52.3467,52.381,24600.0
2013-02-04 15:00:00,61.12,61.16,61.12,61.15,24200.0,52.381,52.4153,52.381,52.4067,24200.0
2013-02-04 15:05:00,61.15,61.16,61.08,61.08,23900.0,52.4067,52.4153,52.3467,52.3467,23900.0
2013-02-04 15:10:00,61.08,61.1,60.99,61.0,96700.0,52.3467,52.3639,52.2696,52.2782,96700.0
2013-02-04 15:15:00,61.0,61.13,60.99,61.13,25600.0,52.2782,52.3896,52.2696,52.3896,25600.0
2013-02-04 15:20:00,61.14,61.19,61.13,61.17,35700.0,52.3982,52.441,52.3896,52.4239,35700.0
2013-02-04 15:25:00,61.18,61.4,61.18,61.38,31700.0,52.4324,52.621,52.4324,52.6038,31700.0
2013-02-04 15:30:00,61.38,61.51,61.35,61.44,59800.0,52.6038,52.7153,52.5781,52.6553,59800.0
2013-02-04 15:35:00,61.43,61.44,61.32,61.34,27800.0,52.6467,52.6553,52.5524,52.5696,27800.0
2013-02-04 15:40:00,61.34,61.4,61.22,61.31,52500.0,52.5696,52.621,52.4667,52.5439,52500.0
2013-02-04 15:45:00,61.31,61.34,61.01,61.07,76900.0,52.5439,52.5696,52.2868,52.3382,76900.0
2013-02-04 15:50:00,61.07,61.19,61.01,61.17,84200.0,52.3382,52.441,52.2868,52.4239,84200.0
2013-02-04 15:55:00,61.16,61.25,61.01,61.09,154000.0,52.4153,52.4924,52.2868,52.3553,154000.0
2013-02-05 09:30:00,64.17,64.79,63.02,63.35,341700.0,54.9949,55.5263,54.0094,54.2922,341700.0
2013-02-05 09:35:00,63.31,63.5,62.55,63.26,294200.0,54.2579,54.4207,53.6066,54.215,294200.0
2013-02-05 09:40:00,63.26,64.09,63.02,63.79,330000.0,54.215,54.9264,54.0094,54.6693,330000.0
2013-02-05 09:45:00,63.8,63.99,63.63,63.92,112600.0,54.6778,54.8407,54.5321,54.7807,112600.0
2013-02-05 09:50:00,63.92,64.16,63.79,64.14,151500.0,54.7807,54.9864,54.6693,54.9692,151500.0
2013-02-05 09:55:00,64.14,64.45,64.06,64.35,209400.0,54.9692,55.2349,54.9007,55.1492,209400.0
2013-02-05 10:00:00,64.36,64.47,64.14,64.31,99000.0,55.1578,55.252,54.9692,55.1149,99000.0
2013-02-05 10:05:00,64.31,64.95,64.31,64.8,302400.0,55.1149,55.6634,55.1149,55.5349,302400.0
2013-02-05 10:10:00,64.8,66.07,64.72,65.92,398200.0,55.5349,56.6233,55.4663,56.4947,398200.0
2013-02-05 10:15:00,65.93,65.99,65.47,65.6,233000.0,56.5033,56.5547,56.1091,56.2205,233000.0
2013-02-05 10:20:00,65.59,65.6,64.84,65.25,296000.0,56.2119,56.2205,55.5691,55.9205,296000.0
2013-02-05 10:25:00,65.24,65.37,64.96,65.04,106700.0,55.9119,56.0234,55.672,55.7405,106700.0
2013-02-05 10:30:00,65.05,65.23,64.55,64.73,223700.0,55.7491,55.9034,55.3206,55.4749,223700.0
2013-02-05 10:35:00,64.73,65.08,64.72,65.07,53600.0,55.4749,55.7748,55.4663,55.7662,53600.0
2013-02-05 10:40:00,65.08,65.1,64.7,65.09,51000.0,55.7748,55.792,55.4492,55.7834,51000.0
2013-02-05 10:45:00,65.07,65.08,64.87,65.02,32300.0,55.7662,55.7748,55.5948,55.7234,32300.0
2013-02-05 10:50:00,65.02,65.35,65.02,65.26,55200.0,55.7234,56.0062,55.7234,55.9291,55200.0
2013-02-05 10:55:00,65.28,65.45,65.23,65.4,34200.0,55.9462,56.0919,55.9034,56.0491,34200.0
2013-02-05 11:00:00,65.38,65.38,65.08,65.31,35100.0,56.0319,56.0319,55.7748,55.9719,35100.0
2013-02-05 11:05:00,65.33,65.33,64.88,64.98,120900.0,55.9891,55.9891,55.6034,55.6891,120900.0
2013-02-05 11:10:00,64.97,65.19,64.97,65.01,71600.0,55.6805,55.8691,55.6805,55.7148,71600.0
2013-02-05 11:15:00,65.0,65.04,64.95,65.0,54300.0,55.7063,55.7405,55.6634,55.7063,54300.0
2013-02-05 11:20:00,65.0,65.0,64.5,64.52,64100.0,55.7063,55.7063,55.2777,55.2949,64100.0
2013-02-05 11:25:00,64.53,64.84,64.51,64.65,25400.0,55.3035,55.5691,55.2863,55.4063,25400.0
2013-02-05 11:30:00,64.65,64.72,64.5,64.52,31300.0,55.4063,55.4663,55.2777,55.2949,31300.0
2013-02-05 11:35:00,64.51,64.63,64.41,64.5,62900.0,55.2863,55.3892,55.2006,55.2777,62900.0
2013-02-05 11:40:00,64.5,64.53,64.46,64.47,65900.0,55.2777,55.3035,55.2435,55.252,65900.0
2013-02-05 11:45:00,64.47,64.5,64.31,64.33,25500.0,55.252,55.2777,55.1149,55.1321,25500.0
2013-02-05 11:50:00,64.34,64.36,64.25,64.32,35500.0,55.1406,55.1578,55.0635,55.1235,35500.0
2013-02-05 11:55:00,64.3,64.32,64.2,64.2,21100.0,55.1063,55.1235,55.0206,55.0206,21100.0
2013-02-05 12:00:00,64.21,64.25,64.0,64.03,46900.0,55.0292,55.0635,54.8492,54.8749,46900.0
2013-02-05 12:05:00,64.03,64.09,64.0,64.01,54900.0,54.8749,54.9264,54.8492,54.8578,54900.0
2013-02-05 12:10:00,64.01,64.17,64.0,64.13,22500.0,54.8578,54.9949,54.8492,54.9607,22500.0
2013-02-05 12:15:00,64.13,64.29,64.13,64.25,23800.0,54.9607,55.0978,54.9607,55.0635,23800.0
2013-02-05 12:20:00,64.24,64.5,64.19,64.42,53600.0,55.0549,55.2777,55.0121,55.2092,53600.0
2013-02-05 12:25:00,64.42,64.42,64.22,64.22,23700.0,55.2092,55.2092,55.0378,55.0378,23700.0
2013-02-05 12:30:00,64.23,64.3,64.16,64.29,19700.0,55.0464,55.1063,54.9864,55.0978,19700.0
2013-02-05 12:35:00,64.3,64.3,64.09,64.13,21200.0,55.1063,55.1063,54.9264,54.9607,21200.0
2013-02-05 12:40:00,64.11,64.23,64.11,64.23,12600.0,54.9435,55.0464,54.9435,55.0464,12600.0
2013-02-05 12:45:00,64.24,64.31,64.02,64.31,19200.0,55.0549,55.1149,54.8664,55.1149,19200.0
2013-02-05 12:50:00,64.28,64.28,64.03,64.1,18400.0,55.0892,55.0892,54.8749,54.9349,18400.0
2013-02-05 12:55:00,64.11,64.15,64.09,64.15,24600.0,54.9435,54.9778,54.9264,54.9778,24600.0
2013-02-05 13:00:00,64.14,64.16,64.09,64.13,27500.0,54.9692,54.9864,54.9264,54.9607,27500.0
2013-02-05 13:05:00,64.12,64.12,64.06,64.1,15600.0,54.9521,54.9521,54.9007,54.9349,15600.0
2013-02-05 13:10:00,64.11,64.11,63.95,63.97,23600.0,54.9435,54.9435,54.8064,54.8235,23600.0
2013-02-05 13:15:00,63.97,63.98,63.95,63.97,25900.0,54.8235,54.8321,54.8064,54.8235,25900.0
2013-02-05 13:20:00,63.97,64.2,63.96,64.17,55900.0,54.8235,55.0206,54.815,54.9949,55900.0
2013-02-05 13:25:00,64.18,64.31,64.14,64.27,28600.0,55.0035,55.1149,54.9692,55.0806,28600.0
2013-02-05 13:30:00,64.27,64.38,64.26,64.35,22700.0,55.0806,55.1749,55.0721,55.1492,22700.0
2013-02-05 13:35:00,64.35,64.7,64.35,64.65,70900.0,55.1492,55.4492,55.1492,55.4063,70900.0
2013-02-05 13:40:00,64.63,64.63,64.5,64.52,29600.0,55.3892,55.3892,55.2777,55.2949,29600.0
2013-02-05 13:45:00,64.51,64.7,64.5,64.68,42700.0,55.2863,55.4492,55.2777,55.432,42700.0
2013-02-05 13:50:00,64.67,64.72,64.59,64.69,24500.0,55.4234,55.4663,55.3549,55.4406,24500.0
2013-02-05 13:55:00,64.68,64.85,64.67,64.8,29400.0,55.432,55.5777,55.4234,55.5349,29400.0
2013-02-05 14:00:00,64.8,64.84,64.79,64.8,14700.0,55.5349,55.5691,55.5263,55.5349,14700.0
2013-02-05 14:05:00,64.81,64.81,64.58,64.71,30500.0,55.5434,55.5434,55.3463,55.4577,30500.0
2013-02-05 14:10:00,64.71,64.77,64.65,64.66,20000.0,55.4577,55.5091,55.4063,55.4149,20000.0
2013-02-05 14:15:00,64.67,64.7,64.63,64.64,10200.0,55.4234,55.4492,55.3892,55.3977,10200.0
2013-02-05 14:20:00,64.64,64.64,64.45,64.51,16000.0,55.3977,55.3977,55.2349,55.2863,16000.0
2013-02-05 14:25:00,64.52,64.6,64.52,64.6,18700.0,55.2949,55.3635,55.2949,55.3635,18700.0
2013-02-05 14:30:00,64.6,64.6,64.39,64.4,21700.0,55.3635,55.3635,55.1835,55.192,21700.0
2013-02-05 14:35:00,64.4,64.5,64.39,64.44,11400.0,55.192,55.2777,55.1835,55.2263,11400.0
2013-02-05 14:40:00,64.44,64.5,64.4,64.46,15500.0,55.2263,55.2777,55.192,55.2435,15500.0
2013-02-05 14:45:00,64.46,64.49,64.41,64.43,12100.0,55.2435,55.2692,55.2006,55.2178,12100.0
2013-02-05 14:50:00,64.42,64.6,64.42,64.52,26900.0,55.2092,55.3635,55.2092,55.2949,26900.0
2013-02-05 14:55:00,64.52,64.6,64.52,64.6,47100.0,55.2949,55.3635,55.2949,55.3635,47100.0
2013-02-05 15:00:00,64.6,64.69,64.59,64.68,47700.0,55.3635,55.4406,55.3549,55.432,47700.0
2013-02-05 15:05:00,64.69,64.76,64.63,64.76,61700.0,55.4406,55.5006,55.3892,55.5006,61700.0
2013-02-05 15:10:00,64.76,64.85,64.67,64.85,29900.0,55.5006,55.5777,55.4234,55.5777,29900.0
2013-02-05 15:15:00,64.84,64.94,64.84,64.93,62900.0,55.5691,55.6548,55.5691,55.6463,62900.0
2013-02-05 15:20:00,64.94,65.02,64.93,64.95,88800.0,55.6548,55.7234,55.6463,55.6634,88800.0
2013-02-05 15:25:00,64.96,65.0,64.8,64.86,65300.0,55.672,55.7063,55.5349,55.5863,65300.0
2013-02-05 15:30:00,64.87,64.9,64.84,64.84,35600.0,55.5948,55.6206,55.5691,55.5691,35600.0
2013-02-05 15:35:00,64.84,64.89,64.73,64.74,59800.0,55.5691,55.612,55.4749,55.4834,59800.0
2013-02-05 15:40:00,64.75,64.84,64.73,64.8,49500.0,55.492,55.5691,55.4749,55.5349,49500.0
2013-02-05 15:45:00,64.8,64.84,64.77,64.83,62400.0,55.5349,55.5691,55.5091,55.5606,62400.0
2013-02-05 15:50:00,64.84,64.84,64.72,64.72,161100.0,55.5691,55.5691,55.4663,55.4663,161100.0
2013-02-05 15:55:00,64.7,64.75,64.69,64.73,118700.0,55.4492,55.492,55.4406,55.4749,118700.0
2013-02-06 09:30:00,64.25,64.49,63.6,64.14,63400.0,55.0635,55.2692,54.5064,54.9692,63400.0
2013-02-06 09:35:00,64.17,64.2,63.76,63.76,43500.0,54.9949,55.0206,54.6436,54.6436,43500.0
2013-02-06 09:40:00,63.78,63.85,63.71,63.75,33600.0,54.6607,54.7207,54.6007,54.635,33600.0
2013-02-06 09:45:00,63.79,63.8,63.45,63.51,36700.0,54.6693,54.6778,54.3779,54.4293,36700.0
2013-02-06 09:50:00,63.49,63.69,63.47,63.66,25200.0,54.4122,54.5836,54.395,54.5579,25200.0
2013-02-06 09:55:00,63.65,63.84,63.65,63.79,18600.0,54.5493,54.7121,54.5493,54.6693,18600.0
2013-02-06 10:00:00,63.76,63.92,63.65,63.87,34400.0,54.6436,54.7807,54.5493,54.7378,34400.0
2013-02-06 10:05:00,63.87,63.88,63.66,63.7,31500.0,54.7378,54.7464,54.5579,54.5921,31500.0
2013-02-06 10:10:00,63.72,63.74,63.7,63.73,17600.0,54.6093,54.6264,54.5921,54.6178,17600.0
2013-02-06 10:15:00,63.72,63.75,63.71,63.72,24000.0,54.6093,54.635,54.6007,54.6093,24000.0
2013-02-06 10:20:00,63.72,63.73,63.69,63.73,118200.0,54.6093,54.6178,54.5836,54.6178,118200.0
2013-02-06 10:25:00,63.71,63.85,63.71,63.85,25400.0,54.6007,54.7207,54.6007,54.7207,25400.0
2013-02-06 10:30:00,63.84,63.84,63.74,63.74,25000.0,54.7121,54.7121,54.6264,54.6264,25000.0
2013-02-06 10:35:00,63.74,63.82,63.72,63.78,65000.0,54.6264,54.695,54.6093,54.6607,65000.0
2013-02-06 10:40:00,63.79,63.82,63.77,63.82,11200.0,54.6693,54.695,54.6521,54.695,11200.0
2013-02-06 10:45:00,63.82,63.83,63.77,63.78,16800.0,54.695,54.7035,54.6521,54.6607,16800.0
2013-02-06 10:50:00,63.79,63.82,63.75,63.77,22300.0,54.6693,54.695,54.635,54.6521,22300.0
2013-02-06 10:55:00,63.76,63.76,63.65,63.66,49300.0,54.6436,54.6436,54.5493,54.5579,49300.0
2013-02-06 11:00:00,63.67,63.71,63.66,63.68,11500.0,54.5664,54.6007,54.5579,54.575,11500.0
2013-02-06 11:05:00,63.69,63.73,63.68,63.7,17500.0,54.5836,54.6178,54.575,54.5921,17500.0
2013-02-06 11:10:00,63.69,63.77,63.69,63.72,14000.0,54.5836,54.6521,54.5836,54.6093,14000.0
2013-02-06 11:15:00,63.71,63.75,63.69,63.69,12200.0,54.6007,54.635,54.5836,54.5836,12200.0
2013-02-06 11:20:00,63.7,63.73,63.69,63.71,22500.0,54.5921,54.6178,54.5836,54.6007,22500.0
2013-02-06 11:25:00,63.7,63.73,63.68,63.7,11300.0,54.5921,54.6178,54.575,54.5921,11300.0
2013-02-06 11:30:00,63.7,63.75,63.67,63.69,18300.0,54.5921,54.635,54.5664,54.5836,18300.0
2013-02-06 11:35:00,63.69,63.69,63.63,63.66,11700.0,54.5836,54.5836,54.5321,54.5579,11700.0
2013-02-06 11:40:00,63.64,63.69,63.64,63.64,12200.0,54.5407,54.5836,54.5407,54.5407,12200.0
2013-02-06 11:45:00,63.64,63.64,63.53,63.54,11900.0,54.5407,54.5407,54.4464,54.455,11900.0
2013-02-06 11:50:00,63.53,63.54,63.48,63.49,22100.0,54.4464,54.455,54.4036,54.4122,22100.0
2013-02-06 11:55:00,63.49,63.51,63.46,63.49,20200.0,54.4122,54.4293,54.3864,54.4122,20200.0
2013-02-06 12:00:00,63.47,63.5,63.44,63.48,10400.0,54.395,54.4207,54.3693,54.4036,10400.0
2013-02-06 12:05:00,63.48,63.51,63.45,63.45,8600.0,54.4036,54.4293,54.3779,54.3779,8600.0
2013-02-06 12:10:00,63.44,63.54,63.43,63.53,14700.0,54.3693,54.455,54.3607,54.4464,14700.0
2013-02-06 12:15:00,63.53,63.72,63.53,63.71,24500.0,54.4464,54.6093,54.4464,54.6007,24500.0
2013-02-06 12:20:00,63.69,63.7,63.63,63.66,4800.0,54.5836,54.5921,54.5321,54.5579,4800.0
2013-02-06 12:25:00,63.64,63.64,63.56,63.64,10100.0,54.5407,54.5407,54.4722,54.5407,10100.0
2013-02-06 12:30:00,63.63,63.65,63.52,63.52,7400.0,54.5321,54.5493,54.4379,54.4379,7400.0
2013-02-06 12:35:00,63.53,63.53,63.46,63.46,11100.0,54.4464,54.4464,54.3864,54.3864,11100.0
2013-02-06 12:40:00,63.47,63.54,63.46,63.54,7000.0,54.395,54.455,54.3864,54.455,7000.0
2013-02-06 12:45:00,63.52,63.54,63.47,63.49,6500.0,54.4379,54.455,54.395,54.4122,6500.0
2013-02-06 12:50:00,63.49,63.54,63.49,63.5,4500.0,54.4122,54.455,54.4122,54.4207,4500.0
2013-02-06 12:55:00,63.49,63.5,63.44,63.48,13100.0,54.4122,54.4207,54.3693,54.4036,13100.0
2013-02-06 13:00:00,63.48,63.49,63.44,63.46,8600.0,54.4036,54.4122,54.3693,54.3864,8600.0
2013-02-06 13:05:00,63.48,63.48,63.41,63.48,9600.0,54.4036,54.4036,54.3436,54.4036,9600.0
2013-02-06 13:10:00,63.47,63.51,63.45,63.48,6400.0,54.395,54.4293,54.3779,54.4036,6400.0
2013-02-06 13:15:00,63.49,63.5,63.45,63.47,6800.0,54.4122,54.4207,54.3779,54.395,6800.0
2013-02-06 13:20:00,63.46,63.47,63.4,63.42,8500.0,54.3864,54.395,54.335,54.3522,8500.0
2013-02-06 13:25:00,63.42,63.42,63.36,63.39,18700.0,54.3522,54.3522,54.3007,54.3265,18700.0
2013-02-06 13:30:00,63.38,63.39,63.35,63.39,10300.0,54.3179,54.3265,54.2922,54.3265,10300.0
2013-02-06 13:35:00,63.38,63.4,63.35,63.35,8600.0,54.3179,54.335,54.2922,54.2922,8600.0
2013-02-06 13:40:00,63.35,63.36,63.29,63.33,20500.0,54.2922,54.3007,54.2408,54.275,20500.0
2013-02-06 13:45:00,63.33,63.36,63.32,63.35,67500.0,54.275,54.3007,54.2665,54.2922,67500.0
2013-02-06 13:50:00,63.35,63.35,63.27,63.3,15700.0,54.2922,54.2922,54.2236,54.2493,15700.0
2013-02-06 13:55:00,63.3,63.32,63.27,63.27,8100.0,54.2493,54.2665,54.2236,54.2236,8100.0
2013-02-06 14:00:00,63.26,63.29,63.25,63.27,10400.0,54.215,54.2408,54.2065,54.2236,10400.0
2013-02-06 14:05:00,63.28,63.29,63.22,63.26,17200.0,54.2322,54.2408,54.1808,54.215,17200.0
2013-02-06 14:10:00,63.26,63.35,63.23,63.35,21700.0,54.215,54.2922,54.1893,54.2922,21700.0
2013-02-06 14:15:00,63.34,63.46,63.34,63.46,13800.0,54.2836,54.3864,54.2836,54.3864,13800.0
2013-02-06 14:20:00,63.45,63.53,63.45,63.51,22200.0,54.3779,54.4464,54.3779,54.4293,22200.0
2013-02-06 14:25:00,63.5,63.52,63.44,63.44,13900.0,54.4207,54.4379,54.3693,54.3693,13900.0
2013-02-06 14:30:00,63.45,63.5,63.44,63.46,16400.0,54.3779,54.4207,54.3693,54.3864,16400.0
2013-02-06 14:35:00,63.46,63.46,63.39,63.4,15400.0,54.3864,54.3864,54.3265,54.335,15400.0
2013-02-06 14:40:00,63.41,63.43,63.36,63.36,65100.0,54.3436,54.3607,54.3007,54.3007,65100.0
2013-02-06 14:45:00,63.36,63.42,63.32,63.41,23600.0,54.3007,54.3522,54.2665,54.3436,23600.0
2013-02-06 14:50:00,63.4,63.42,63.4,63.4,11900.0,54.335,54.3522,54.335,54.335,11900.0
2013-02-06 14:55:00,63.41,63.41,63.33,63.36,16100.0,54.3436,54.3436,54.275,54.3007,16100.0
2013-02-06 15:00:00,63.37,63.45,63.32,63.32,12100.0,54.3093,54.3779,54.2665,54.2665,12100.0
2013-02-06 15:05:00,63.32,63.36,63.32,63.35,14200.0,54.2665,54.3007,54.2665,54.2922,14200.0
2013-02-06 15:10:00,63.35,63.38,63.32,63.35,16800.0,54.2922,54.3179,54.2665,54.2922,16800.0
2013-02-06 15:15:00,63.35,63.35,63.28,63.35,26600.0,54.2922,54.2922,54.2322,54.2922,26600.0
2013-02-06 15:20:00,63.35,63.37,63.32,63.32,27900.0,54.2922,54.3093,54.2665,54.2665,27900.0
2013-02-06 15:25:00,63.32,63.34,63.31,63.33,26900.0,54.2665,54.2836,54.2579,54.275,26900.0
2013-02-06 15:30:00,63.33,63.34,63.26,63.26,24700.0,54.275,54.2836,54.215,54.215,24700.0
2013-02-06 15:35:00,63.26,63.31,63.25,63.27,34000.0,54.215,54.2579,54.2065,54.2236,34000.0
2013-02-06 15:40:00,63.27,63.28,63.22,63.27,33500.0,54.2236,54.2322,54.1808,54.2236,33500.0
2013-02-06 15:45:00,63.27,63.29,63.19,63.28,114700.0,54.2236,54.2408,54.1551,54.2322,114700.0
2013-02-06 15:50:00,63.28,63.37,63.27,63.35,45400.0,54.2322,54.3093,54.2236,54.2922,45400.0
2013-02-06 15:55:00,63.34,63.35,63.31,63.32,72900.0,54.2836,54.2922,54.2579,54.2665,72900.0
2013-02-07 09:30:00,63.22,63.36,63.05,63.24,54000.0,54.1808,54.3007,54.0351,54.1979,54000.0
2013-02-07 09:35:00,63.28,63.37,62.94,63.1,71400.0,54.2322,54.3093,53.9408,54.0779,71400.0
2013-02-07 09:40:00,63.1,63.1,62.97,62.98,30800.0,54.0779,54.0779,53.9665,53.9751,30800.0
2013-02-07 09:45:00,63.0,63.23,63.0,63.15,80800.0,53.9922,54.1893,53.9922,54.1208,80800.0
2013-02-07 09:50:00,63.17,63.27,63.16,63.2,49000.0,54.1379,54.2236,54.1293,54.1636,49000.0
2013-02-07 09:55:00,63.2,63.26,63.2,63.24,32700.0,54.1636,54.215,54.1636,54.1979,32700.0
2013-02-07 10:00:00,63.24,63.36,63.2,63.3,124300.0,54.1979,54.3007,54.1636,54.2493,124300.0
2013-02-07 10:05:00,63.3,63.33,63.17,63.18,38300.0,54.2493,54.275,54.1379,54.1465,38300.0
2013-02-07 10:10:00,63.18,63.23,62.94,62.94,37800.0,54.1465,54.1893,53.9408,53.9408,37800.0
2013-02-07 10:15:00,62.94,62.96,62.85,62.86,21700.0,53.9408,53.9579,53.8637,53.8722,21700.0
2013-02-07 10:20:00,62.86,62.92,62.72,62.73,16700.0,53.8722,53.9237,53.7523,53.7608,16700.0
2013-02-07 10:25:00,62.73,62.76,62.6,62.68,41500.0,53.7608,53.7865,53.6494,53.718,41500.0
2013-02-07 10:30:00,62.68,62.8,62.68,62.79,21300.0,53.718,53.8208,53.718,53.8122,21300.0
2013-02-07 10:35:00,62.81,62.85,62.75,62.81,90000.0,53.8294,53.8637,53.778,53.8294,90000.0
2013-02-07 10:40:00,62.81,62.84,62.75,62.84,32500.0,53.8294,53.8551,53.778,53.8551,32500.0
2013-02-07 10:45:00,62.84,62.87,62.77,62.8,35200.0,53.8551,53.8808,53.7951,53.8208,35200.0
2013-02-07 10:50:00,62.82,62.82,62.68,62.74,42700.0,53.838,53.838,53.718,53.7694,42700.0
2013-02-07 10:55:00,62.75,62.83,62.75,62.8,29000.0,53.778,53.8465,53.778,53.8208,29000.0
2013-02-07 11:00:00,62.81,62.81,62.72,62.74,31200.0,53.8294,53.8294,53.7523,53.7694,31200.0
2013-02-07 11:05:00,62.72,62.82,62.72,62.74,39300.0,53.7523,53.838,53.7523,53.7694,39300.0
2013-02-07 11:10:00,62.74,62.74,62.61,62.64,20000.0,53.7694,53.7694,53.658,53.6837,20000.0
2013-02-07 11:15:00,62.64,62.66,62.51,62.52,78900.0,53.6837,53.7008,53.5723,53.5808,78900.0
2013-02-07 11:20:00,62.52,62.54,62.34,62.34,32500.0,53.5808,53.598,53.4266,53.4266,32500.0
2013-02-07 11:25:00,62.35,62.4,62.28,62.33,25800.0,53.4352,53.478,53.3752,53.418,25800.0
2013-02-07 11:30:00,62.33,62.47,62.3,62.42,21500.0,53.418,53.538,53.3923,53.4951,21500.0
2013-02-07 11:35:00,62.41,62.42,62.31,62.34,19300.0,53.4866,53.4951,53.4009,53.4266,19300.0
2013-02-07 11:40:00,62.32,62.42,62.32,62.34,19500.0,53.4094,53.4951,53.4094,53.4266,19500.0
2013-02-07 11:45:00,62.34,62.36,62.26,62.29,25500.0,53.4266,53.4437,53.358,53.3837,25500.0
2013-02-07 11:50:00,62.29,62.34,62.22,62.28,18500.0,53.3837,53.4266,53.3237,53.3752,18500.0
2013-02-07 11:55:00,62.27,62.28,62.13,62.19,64000.0,53.3666,53.3752,53.2466,53.298,64000.0
2013-02-07 12:00:00,62.18,62.18,62.09,62.09,27500.0,53.2895,53.2895,53.2123,53.2123,27500.0
2013-02-07 12:05:00,62.1,62.21,62.1,62.2,32700.0,53.2209,53.3152,53.2209,53.3066,32700.0
2013-02-07 12:10:00,62.2,62.35,62.2,62.32,30100.0,53.3066,53.4352,53.3066,53.4094,30100.0
2013-02-07 12:15:00,62.33,62.37,62.3,62.32,31200.0,53.418,53.4523,53.3923,53.4094,31200.0
2013-02-07 12:20:00,62.31,62.35,62.3,62.34,13400.0,53.4009,53.4352,53.3923,53.4266,13400.0
2013-02-07 12:25:00,62.36,62.46,62.33,62.46,18600.0,53.4437,53.5294,53.418,53.5294,18600.0
2013-02-07 12:30:00,62.46,62.56,62.46,62.55,26500.0,53.5294,53.6151,53.5294,53.6066,26500.0
2013-02-07 12:35:00,62.56,62.6,62.52,62.6,15800.0,53.6151,53.6494,53.5808,53.6494,15800.0
2013-02-07 12:40:00,62.58,62.6,62.56,62.59,7100.0,53.6323,53.6494,53.6151,53.6408,7100.0
2013-02-07 12:45:00,62.6,62.69,62.6,62.69,11300.0,53.6494,53.7265,53.6494,53.7265,11300.0
2013-02-07 12:50:00,62.69,62.76,62.67,62.76,9500.0,53.7265,53.7865,53.7094,53.7865,9500.0
2013-02-07 12:55:00,62.74,62.8,62.69,62.7,18200.0,53.7694,53.8208,53.7265,53.7351,18200.0
2013-02-07 13:00:00,62.7,62.73,62.64,62.72,12900.0,53.7351,53.7608,53.6837,53.7523,12900.0
2013-02-07 13:05:00,62.72,62.73,62.58,62.6,15500.0,53.7523,53.7608,53.6323,53.6494,15500.0
2013-02-07 13:10:00,62.58,62.68,62.58,62.65,6400.0,53.6323,53.718,53.6323,53.6923,6400.0
2013-02-07 13:15:00,62.65,62.71,62.63,62.7,4600.0,53.6923,53.7437,53.6751,53.7351,4600.0
2013-02-07 13:20:00,62.7,62.71,62.68,62.69,6900.0,53.7351,53.7437,53.718,53.7265,6900.0
2013-02-07 13:25:00,62.7,62.77,62.7,62.71,8900.0,53.7351,53.7951,53.7351,53.7437,8900.0
2013-02-07 13:30:00,62.73,62.8,62.73,62.8,15500.0,53.7608,53.8208,53.7608,53.8208,15500.0
2013-02-07 13:35:00,62.79,62.8,62.75,62.76,8300.0,53.8122,53.8208,53.778,53.7865,8300.0
2013-02-07 13:40:00,62.76,62.89,62.75,62.89,19300.0,53.7865,53.8979,53.778,53.8979,19300.0
2013-02-07 13:45:00,62.9,62.96,62.87,62.93,13800.0,53.9065,53.9579,53.8808,53.9322,13800.0
2013-02-07 13:50:00,62.92,63.03,62.92,63.03,19400.0,53.9237,54.0179,53.9237,54.0179,19400.0
2013-02-07 13:55:00,63.02,63.04,62.99,62.99,31800.0,54.0094,54.0265,53.9836,53.9836,31800.0
2013-02-07 14:00:00,63.01,63.05,62.96,62.96,11500.0,54.0008,54.0351,53.9579,53.9579,11500.0
2013-02-07 14:05:00,62.96,62.96,62.92,62.92,7200.0,53.9579,53.9579,53.9237,53.9237,7200.0
2013-02-07 14:10:00,62.94,62.97,62.93,62.97,5700.0,53.9408,53.9665,53.9322,53.9665,5700.0
2013-02-07 14:15:00,62.97,62.99,62.88,62.89,11800.0,53.9665,53.9836,53.8894,53.8979,11800.0
2013-02-07 14:20:00,62.88,62.91,62.87,62.89,4600.0,53.8894,53.9151,53.8808,53.8979,4600.0
2013-02-07 14:25:00,62.89,62.98,62.87,62.9,10800.0,53.8979,53.9751,53.8808,53.9065,10800.0
2013-02-07 14:30:00,62.91,62.94,62.82,62.84,9700.0,53.9151,53.9408,53.838,53.8551,9700.0
2013-02-07 14:35:00,62.84,62.87,62.83,62.84,9400.0,53.8551,53.8808,53.8465,53.8551,9400.0
2013-02-07 14:40:00,62.85,62.89,62.84,62.86,10400.0,53.8637,53.8979,53.8551,53.8722,10400.0
2013-02-07 14:45:00,62.86,62.9,62.85,62.88,5300.0,53.8722,53.9065,53.8637,53.8894,5300.0
2013-02-07 14:50:00,62.9,62.92,62.88,62.9,13500.0,53.9065,53.9237,53.8894,53.9065,13500.0
2013-02-07 14:55:00,62.89,62.97,62.89,62.96,13800.0,53.8979,53.9665,53.8979,53.9579,13800.0
2013-02-07 15:00:00,62.97,62.98,62.9,62.92,17500.0,53.9665,53.9751,53.9065,53.9237,17500.0
2013-02-07 15:05:00,62.92,63.02,62.92,63.01,10400.0,53.9237,54.0094,53.9237,54.0008,10400.0
2013-02-07 15:10:00,63.02,63.02,62.96,62.96,10300.0,54.0094,54.0094,53.9579,53.9579,10300.0
2013-02-07 15:15:00,62.97,63.03,62.96,63.03,7600.0,53.9665,54.0179,53.9579,54.0179,7600.0
2013-02-07 15:20:00,63.04,63.05,62.96,62.97,17600.0,54.0265,54.0351,53.9579,53.9665,17600.0
2013-02-07 15:25:00,62.97,63.0,62.96,62.99,9300.0,53.9665,53.9922,53.9579,53.9836,9300.0
2013-02-07 15:30:00,63.0,63.03,62.94,62.96,19900.0,53.9922,54.0179,53.9408,53.9579,19900.0
2013-02-07 15:35:00,62.96,63.01,62.91,62.98,26100.0,53.9579,54.0008,53.9151,53.9751,26100.0
2013-02-07 15:40:00,62.99,63.05,62.96,63.0,30900.0,53.9836,54.0351,53.9579,53.9922,30900.0
2013-02-07 15:45:00,63.02,63.06,62.96,63.02,33700.0,54.0094,54.0436,53.9579,54.0094,33700.0
2013-02-07 15:50:00,63.01,63.05,62.95,63.02,39200.0,54.0008,54.0351,53.9494,54.0094,39200.0
2013-02-07 15:55:00,63.03,63.14,63.03,63.14,81300.0,54.0179,54.1122,54.0179,54.1122,81300.0
2013-02-08 09:30:00,63.11,63.51,63.04,63.34,71400.0,54.0865,54.4293,54.0265,54.2836,71400.0
2013-02-08 09:35:00,63.26,63.39,63.18,63.18,10200.0,54.215,54.3265,54.1465,54.1465,10200.0
2013-02-08 09:40:00,63.27,63.34,63.14,63.19,16400.0,54.2236,54.2836,54.1122,54.1551,16400.0
2013-02-08 09:45:00,63.2,63.23,63.17,63.23,14900.0,54.1636,54.1893,54.1379,54.1893,14900.0
2013-02-08 09:50:00,63.21,63.42,63.17,63.38,28900.0,54.1722,54.3522,54.1379,54.3179,28900.0
2013-02-08 09:55:00,63.39,63.47,63.33,63.38,17800.0,54.3265,54.395,54.275,54.3179,17800.0
2013-02-08 10:00:00,63.4,63.47,63.32,63.36,60000.0,54.335,54.395,54.2665,54.3007,60000.0
2013-02-08 10:05:00,63.34,63.34,63.18,63.18,39700.0,54.2836,54.2836,54.1465,54.1465,39700.0
2013-02-08 10:10:00,63.17,63.19,63.06,63.11,28900.0,54.1379,54.1551,54.0436,54.0865,28900.0
2013-02-08 10:15:00,63.1,63.12,63.05,63.08,13800.0,54.0779,54.0951,54.0351,54.0608,13800.0
2013-02-08 10:20:00,63.05,63.09,63.03,63.03,10800.0,54.0351,54.0694,54.0179,54.0179,10800.0
2013-02-08 10:25:00,63.06,63.06,63.01,63.02,6500.0,54.0436,54.0436,54.0008,54.0094,6500.0
2013-02-08 10:30:00,63.02,63.1,63.02,63.08,17500.0,54.0094,54.0779,54.0094,54.0608,17500.0
2013-02-08 10:35:00,63.08,63.22,63.08,63.19,11700.0,54.0608,54.1808,54.0608,54.1551,11700.0
2013-02-08 10:40:00,63.16,63.17,63.06,63.08,9700.0,54.1293,54.1379,54.0436,54.0608,9700.0
2013-02-08 10:45:00,63.08,63.11,63.03,63.1,17400.0,54.0608,54.0865,54.0179,54.0779,17400.0
2013-02-08 10:50:00,63.1,63.12,63.07,63.09,5000.0,54.0779,54.0951,54.0522,54.0694,5000.0
2013-02-08 10:55:00,63.1,63.12,63.08,63.11,5800.0,54.0779,54.0951,54.0608,54.0865,5800.0
2013-02-08 11:00:00,63.09,63.12,63.06,63.06,10200.0,54.0694,54.0951,54.0436,54.0436,10200.0
2013-02-08 11:05:00,63.06,63.06,62.99,63.0,12800.0,54.0436,54.0436,53.9836,53.9922,12800.0
2013-02-08 11:10:00,63.0,63.04,62.9,62.97,31700.0,53.9922,54.0265,53.9065,53.9665,31700.0
2013-02-08 11:15:00,62.98,63.0,62.89,62.89,20000.0,53.9751,53.9922,53.8979,53.8979,20000.0
2013-02-08 11:20:00,62.9,62.91,62.84,62.91,25000.0,53.9065,53.9151,53.8551,53.9151,25000.0
2013-02-08 11:25:00,62.92,63.01,62.91,62.97,36900.0,53.9237,54.0008,53.9151,53.9665,36900.0
2013-02-08 11:30:00,62.98,63.0,62.91,62.92,12600.0,53.9751,53.9922,53.9151,53.9237,12600.0
2013-02-08 11:35:00,62.92,62.97,62.92,62.95,8400.0,53.9237,53.9665,53.9237,53.9494,8400.0
2013-02-08 11:40:00,62.95,63.01,62.94,62.99,3800.0,53.9494,54.0008,53.9408,53.9836,3800.0
2013-02-08 11:45:00,62.99,63.04,62.99,63.02,3400.0,53.9836,54.0265,53.9836,54.0094,3400.0
2013-02-08 11:50:00,63.02,63.23,63.02,63.17,11200.0,54.0094,54.1893,54.0094,54.1379,11200.0
2013-02-08 11:55:00,63.17,63.18,63.15,63.15,11500.0,54.1379,54.1465,54.1208,54.1208,11500.0
2013-02-08 12:00:00,63.15,63.16,63.07,63.08,7300.0,54.1208,54.1293,54.0522,54.0608,7300.0
2013-02-08 12:05:00,63.08,63.1,63.06,63.08,10000.0,54.0608,54.0779,54.0436,54.0608,10000.0
2013-02-08 12:10:00,63.11,63.11,63.07,63.09,3900.0,54.0865,54.0865,54.0522,54.0694,3900.0
2013-02-08 12:15:00,63.09,63.14,63.06,63.1,9100.0,54.0694,54.1122,54.0436,54.0779,9100.0
2013-02-08 12:20:00,63.1,63.15,63.08,63.11,8500.0,54.0779,54.1208,54.0608,54.0865,8500.0
2013-02-08 12:25:00,63.09,63.09,63.07,63.09,1800.0,54.0694,54.0694,54.0522,54.0694,1800.0
2013-02-08 12:30:00,63.08,63.09,63.04,63.05,4100.0,54.0608,54.0694,54.0265,54.0351,4100.0
2013-02-08 12:35:00,63.02,63.04,63.0,63.0,4400.0,54.0094,54.0265,53.9922,53.9922,4400.0
2013-02-08 12:40:00,63.01,63.05,63.0,63.03,4100.0,54.0008,54.0351,53.9922,54.0179,4100.0
2013-02-08 12:45:00,63.02,63.03,63.0,63.01,6300.0,54.0094,54.0179,53.9922,54.0008,6300.0
2013-02-08 12:50:00,63.01,63.03,62.97,62.99,7300.0,54.0008,54.0179,53.9665,53.9836,7300.0
2013-02-08 12:55:00,63.0,63.01,62.95,62.96,4800.0,53.9922,54.0008,53.9494,53.9579,4800.0
2013-02-08 13:00:00,62.96,63.05,62.96,63.05,17000.0,53.9579,54.0351,53.9579,54.0351,17000.0
2013-02-08 13:05:00,63.04,63.15,63.04,63.14,4600.0,54.0265,54.1208,54.0265,54.1122,4600.0
2013-02-08 13:10:00,63.15,63.23,63.15,63.22,13900.0,54.1208,54.1893,54.1208,54.1808,13900.0
2013-02-08 13:15:00,63.22,63.22,63.15,63.16,12600.0,54.1808,54.1808,54.1208,54.1293,12600.0
2013-02-08 13:20:00,63.15,63.2,63.13,63.2,10200.0,54.1208,54.1636,54.1036,54.1636,10200.0
2013-02-08 13:25:00,63.21,63.21,63.09,63.09,11000.0,54.1722,54.1722,54.0694,54.0694,11000.0
2013-02-08 13:30:00,63.11,63.13,63.05,63.05,17400.0,54.0865,54.1036,54.0351,54.0351,17400.0
2013-02-08 13:35:00,63.06,63.09,63.05,63.08,7000.0,54.0436,54.0694,54.0351,54.0608,7000.0
2013-02-08 13:40:00,63.08,63.12,63.06,63.12,6200.0,54.0608,54.0951,54.0436,54.0951,6200.0
2013-02-08 13:45:00,63.12,63.12,62.99,62.99,7900.0,54.0951,54.0951,53.9836,53.9836,7900.0
2013-02-08 13:50:00,62.99,63.04,62.96,63.03,7400.0,53.9836,54.0265,53.9579,54.0179,7400.0
2013-02-08 13:55:00,63.04,63.12,63.04,63.09,11100.0,54.0265,54.0951,54.0265,54.0694,11100.0
2013-02-08 14:00:00,63.08,63.1,63.07,63.08,4600.0,54.0608,54.0779,54.0522,54.0608,4600.0
2013-02-08 14:05:00,63.08,63.09,63.05,63.05,12200.0,54.0608,54.0694,54.0351,54.0351,12200.0
2013-02-08 14:10:00,63.05,63.06,62.98,63.02,15500.0,54.0351,54.0436,53.9751,54.0094,15500.0
2013-02-08 14:15:00,63.02,63.04,63.0,63.0,5200.0,54.0094,54.0265,53.9922,53.9922,5200.0
2013-02-08 14:20:00,63.0,63.02,63.0,63.01,5700.0,53.9922,54.0094,53.9922,54.0008,5700.0
2013-02-08 14:25:00,63.01,63.05,63.0,63.05,7200.0,54.0008,54.0351,53.9922,54.0351,7200.0
2013-02-08 14:30:00,63.03,63.03,62.99,63.01,12900.0,54.0179,54.0179,53.9836,54.0008,12900.0
2013-02-08 14:35:00,63.0,63.0,62.92,62.92,12000.0,53.9922,53.9922,53.9237,53.9237,12000.0
2013-02-08 14:40:00,62.92,62.94,62.9,62.92,16100.0,53.9237,53.9408,53.9065,53.9237,16100.0
2013-02-08 14:45:00,62.92,62.94,62.87,62.88,8100.0,53.9237,53.9408,53.8808,53.8894,8100.0
2013-02-08 14:50:00,62.88,62.92,62.86,62.86,11900.0,53.8894,53.9237,53.8722,53.8722,11900.0
2013-02-08 14:55:00,62.88,62.91,62.86,62.87,14400.0,53.8894,53.9151,53.8722,53.8808,14400.0
2013-02-08 15:00:00,62.87,62.95,62.86,62.87,15700.0,53.8808,53.9494,53.8722,53.8808,15700.0
2013-02-08 15:05:00,62.87,62.89,62.85,62.85,8300.0,53.8808,53.8979,53.8637,53.8637,8300.0
2013-02-08 15:10:00,62.85,62.97,62.84,62.97,19600.0,53.8637,53.9665,53.8551,53.9665,19600.0
2013-02-08 15:15:00,62.97,63.01,62.95,62.96,20600.0,53.9665,54.0008,53.9494,53.9579,20600.0
2013-02-08 15:20:00,62.95,62.95,62.59,62.59,31500.0,53.9494,53.9494,53.6408,53.6408,31500.0
2013-02-08 15:25:00,62.58,62.64,62.44,62.59,49700.0,53.6323,53.6837,53.5123,53.6408,49700.0
2013-02-08 15:30:00,62.62,62.72,62.61,62.66,29500.0,53.6666,53.7523,53.658,53.7008,29500.0
2013-02-08 15:35:00,62.66,62.66,62.58,62.6,56500.0,53.7008,53.7008,53.6323,53.6494,56500.0
2013-02-08 15:40:00,62.6,62.72,62.6,62.62,35700.0,53.6494,53.7523,53.6494,53.6666,35700.0
2013-02-08 15:45:00,62.64,62.73,62.64,62.72,32300.0,53.6837,53.7608,53.6837,53.7523,32300.0
2013-02-08 15:50:00,62.71,62.72,62.64,62.71,23400.0,53.7437,53.7523,53.6837,53.7437,23400.0
2013-02-08 15:55:00,62.73,62.76,62.67,62.76,63300.0,53.7608,53.7865,53.7094,53.7865,63300.0
2013-02-11 09:30:00,62.4,62.4,61.6,61.98,112900.0,53.478,53.478,52.7924,53.1181,112900.0
2013-02-11 09:35:00,62.04,62.16,61.83,61.83,37500.0,53.1695,53.2723,52.9895,52.9895,37500.0
2013-02-11 09:40:00,61.9,61.9,61.66,61.75,45800.0,53.0495,53.0495,52.8438,52.9209,45800.0
2013-02-11 09:45:00,61.76,61.92,61.66,61.86,45300.0,52.9295,53.0666,52.8438,53.0152,45300.0
2013-02-11 09:50:00,61.82,61.91,61.77,61.82,41100.0,52.9809,53.0581,52.9381,52.9809,41100.0
2013-02-11 09:55:00,61.83,61.84,61.79,61.84,15600.0,52.9895,52.9981,52.9552,52.9981,15600.0
2013-02-11 10:00:00,61.83,61.91,61.79,61.83,61200.0,52.9895,53.0581,52.9552,52.9895,61200.0
2013-02-11 10:05:00,61.84,61.86,61.76,61.76,20400.0,52.9981,53.0152,52.9295,52.9295,20400.0
2013-02-11 10:10:00,61.75,61.86,61.75,61.8,24200.0,52.9209,53.0152,52.9209,52.9638,24200.0
2013-02-11 10:15:00,61.8,61.82,61.6,61.65,35300.0,52.9638,52.9809,52.7924,52.8352,35300.0
2013-02-11 10:20:00,61.65,61.79,61.65,61.73,16100.0,52.8352,52.9552,52.8352,52.9038,16100.0
2013-02-11 10:25:00,61.73,61.75,61.72,61.74,49500.0,52.9038,52.9209,52.8952,52.9124,49500.0
2013-02-11 10:30:00,61.74,61.75,61.72,61.75,15900.0,52.9124,52.9209,52.8952,52.9209,15900.0
2013-02-11 10:35:00,61.75,61.75,61.61,61.7,27800.0,52.9209,52.9209,52.801,52.8781,27800.0
2013-02-11 10:40:00,61.69,61.7,61.66,61.67,13800.0,52.8695,52.8781,52.8438,52.8524,13800.0
2013-02-11 10:45:00,61.67,61.8,61.66,61.73,43700.0,52.8524,52.9638,52.8438,52.9038,43700.0
2013-02-11 10:50:00,61.73,61.75,61.71,61.73,16900.0,52.9038,52.9209,52.8867,52.9038,16900.0
2013-02-11 10:55:00,61.73,61.75,61.68,61.69,14600.0,52.9038,52.9209,52.861,52.8695,14600.0
2013-02-11 11:00:00,61.69,61.7,61.61,61.63,22600.0,52.8695,52.8781,52.801,52.8181,22600.0
2013-02-11 11:05:00,61.61,61.8,61.59,61.8,87800.0,52.801,52.9638,52.7838,52.9638,87800.0
2013-02-11 11:10:00,61.81,61.83,61.81,61.82,13600.0,52.9724,52.9895,52.9724,52.9809,13600.0
2013-02-11 11:15:00,61.82,61.83,61.77,61.79,13400.0,52.9809,52.9895,52.9381,52.9552,13400.0
2013-02-11 11:20:00,61.79,61.79,61.69,61.75,22100.0,52.9552,52.9552,52.8695,52.9209,22100.0
2013-02-11 11:25:00,61.76,61.8,61.75,61.76,14400.0,52.9295,52.9638,52.9209,52.9295,14400.0
2013-02-11 11:30:00,61.78,61.9,61.78,61.84,10900.0,52.9467,53.0495,52.9467,52.9981,10900.0
2013-02-11 11:35:00,61.84,61.87,61.82,61.84,10400.0,52.9981,53.0238,52.9809,52.9981,10400.0
2013-02-11 11:40:00,61.83,61.85,61.82,61.83,4600.0,52.9895,53.0066,52.9809,52.9895,4600.0
2013-02-11 11:45:00,61.83,61.85,61.82,61.82,7600.0,52.9895,53.0066,52.9809,52.9809,7600.0
2013-02-11 11:50:00,61.81,61.82,61.8,61.82,7900.0,52.9724,52.9809,52.9638,52.9809,7900.0
2013-02-11 11:55:00,61.82,61.85,61.76,61.81,20700.0,52.9809,53.0066,52.9295,52.9724,20700.0
2013-02-11 12:00:00,61.8,61.85,61.78,61.82,11600.0,52.9638,53.0066,52.9467,52.9809,11600.0
2013-02-11 12:05:00,61.83,61.85,61.8,61.81,13300.0,52.9895,53.0066,52.9638,52.9724,13300.0
2013-02-11 12:10:00,61.8,61.83,61.79,61.8,17200.0,52.9638,52.9895,52.9552,52.9638,17200.0
2013-02-11 12:15:00,61.79,61.8,61.74,61.74,15000.0,52.9552,52.9638,52.9124,52.9124,15000.0
2013-02-11 12:20:00,61.74,61.81,61.73,61.81,17000.0,52.9124,52.9724,52.9038,52.9724,17000.0
2013-02-11 12:25:00,61.81,61.82,61.76,61.79,22900.0,52.9724,52.9809,52.9295,52.9552,22900.0
2013-02-11 12:30:00,61.79,61.79,61.77,61.79,23400.0,52.9552,52.9552,52.9381,52.9552,23400.0
2013-02-11 12:35:00,61.79,61.82,61.72,61.8,114500.0,52.9552,52.9809,52.8952,52.9638,114500.0
2013-02-11 12:40:00,61.8,61.8,61.75,61.75,14000.0,52.9638,52.9638,52.9209,52.9209,14000.0
2013-02-11 12:45:00,61.75,61.75,61.72,61.73,83700.0,52.9209,52.9209,52.8952,52.9038,83700.0
2013-02-11 12:50:00,61.73,61.74,61.72,61.74,15100.0,52.9038,52.9124,52.8952,52.9124,15100.0
2013-02-11 12:55:00,61.73,61.74,61.65,61.67,14600.0,52.9038,52.9124,52.8352,52.8524,14600.0
2013-02-11 13:00:00,61.67,61.67,61.65,61.65,15800.0,52.8524,52.8524,52.8352,52.8352,15800.0
2013-02-11 13:05:00,61.65,61.71,61.65,61.71,9700.0,52.8352,52.8867,52.8352,52.8867,9700.0
2013-02-11 13:10:00,61.7,61.73,61.66,61.66,13200.0,52.8781,52.9038,52.8438,52.8438,13200.0
2013-02-11 13:15:00,61.68,61.82,61.67,61.72,22100.0,52.861,52.9809,52.8524,52.8952,22100.0
2013-02-11 13:20:00,61.72,61.8,61.72,61.8,6100.0,52.8952,52.9638,52.8952,52.9638,6100.0
2013-02-11 13:25:00,61.79,61.82,61.75,61.82,8500.0,52.9552,52.9809,52.9209,52.9809,8500.0
2013-02-11 13:30:00,61.81,61.91,61.81,61.86,16500.0,52.9724,53.0581,52.9724,53.0152,16500.0
2013-02-11 13:35:00,61.86,61.87,61.74,61.8,52000.0,53.0152,53.0238,52.9124,52.9638,52000.0
2013-02-11 13:40:00,61.79,61.8,61.69,61.73,19600.0,52.9552,52.9638,52.8695,52.9038,19600.0
2013-02-11 13:45:00,61.76,61.78,61.72,61.72,11200.0,52.9295,52.9467,52.8952,52.8952,11200.0
2013-02-11 13:50:00,61.73,61.73,61.62,61.63,26600.0,52.9038,52.9038,52.8095,52.8181,26600.0
2013-02-11 13:55:00,61.64,61.71,61.63,61.65,34300.0,52.8267,52.8867,52.8181,52.8352,34300.0
2013-02-11 14:00:00,61.64,61.7,61.6,61.63,22800.0,52.8267,52.8781,52.7924,52.8181,22800.0
2013-02-11 14:05:00,61.63,61.63,61.48,61.59,56000.0,52.8181,52.8181,52.6895,52.7838,56000.0
2013-02-11 14:10:00,61.58,61.67,61.58,61.63,13500.0,52.7753,52.8524,52.7753,52.8181,13500.0
2013-02-11 14:15:00,61.64,61.67,61.63,61.66,39900.0,52.8267,52.8524,52.8181,52.8438,39900.0
2013-02-11 14:20:00,61.67,61.73,61.62,61.72,25900.0,52.8524,52.9038,52.8095,52.8952,25900.0
2013-02-11 14:25:00,61.72,61.76,61.62,61.62,85100.0,52.8952,52.9295,52.8095,52.8095,85100.0
2013-02-11 14:30:00,61.62,61.71,61.62,61.68,14800.0,52.8095,52.8867,52.8095,52.861,14800.0
2013-02-11 14:35:00,61.69,61.76,61.68,61.7,12700.0,52.8695,52.9295,52.861,52.8781,12700.0
2013-02-11 14:40:00,61.69,61.81,61.69,61.8,11300.0,52.8695,52.9724,52.8695,52.9638,11300.0
2013-02-11 14:45:00,61.8,61.8,61.71,61.72,11200.0,52.9638,52.9638,52.8867,52.8952,11200.0
2013-02-11 14:50:00,61.74,61.8,61.71,61.77,43200.0,52.9124,52.9638,52.8867,52.9381,43200.0
2013-02-11 14:55:00,61.77,61.78,61.73,61.77,12900.0,52.9381,52.9467,52.9038,52.9381,12900.0
2013-02-11 15:00:00,61.77,61.81,61.76,61.76,18100.0,52.9381,52.9724,52.9295,52.9295,18100.0
2013-02-11 15:05:00,61.75,61.8,61.74,61.8,12300.0,52.9209,52.9638,52.9124,52.9638,12300.0
2013-02-11 15:10:00,61.8,61.83,61.76,61.77,15100.0,52.9638,52.9895,52.9295,52.9381,15100.0
2013-02-11 15:15:00,61.78,61.8,61.73,61.74,19300.0,52.9467,52.9638,52.9038,52.9124,19300.0
2013-02-11 15:20:00,61.73,61.78,61.73,61.76,32400.0,52.9038,52.9467,52.9038,52.9295,32400.0
2013-02-11 15:25:00,61.77,61.81,61.77,61.77,18800.0,52.9381,52.9724,52.9381,52.9381,18800.0
2013-02-11 15:30:00,61.76,61.81,61.76,61.8,73700.0,52.9295,52.9724,52.9295,52.9638,73700.0
2013-02-11 15:35:00,61.8,61.81,61.76,61.78,32700.0,52.9638,52.9724,52.9295,52.9467,32700.0
2013-02-11 15:40:00,61.79,61.87,61.77,61.86,24000.0,52.9552,53.0238,52.9381,53.0152,24000.0
2013-02-11 15:45:00,61.86,61.86,61.81,61.82,71500.0,53.0152,53.0152,52.9724,52.9809,71500.0
2013-02-11 15:50:00,61.83,61.83,61.71,61.74,53400.0,52.9895,52.9895,52.8867,52.9124,53400.0
2013-02-11 15:55:00,61.74,61.8,61.7,61.79,136300.0,52.9124,52.9638,52.8781,52.9552,136300.0
2013-02-12 09:30:00,61.97,62.09,61.7,61.96,78500.0,53.1095,53.2123,52.8781,53.1009,78500.0
2013-02-12 09:35:00,61.95,62.21,61.95,62.2,32500.0,53.0923,53.3152,53.0923,53.3066,32500.0
2013-02-12 09:40:00,62.18,62.29,62.05,62.09,22200.0,53.2895,53.3837,53.1781,53.2123,22200.0
2013-02-12 09:45:00,62.07,62.26,62.02,62.23,24800.0,53.1952,53.358,53.1523,53.3323,24800.0
2013-02-12 09:50:00,62.2,62.36,62.2,62.31,18600.0,53.3066,53.4437,53.3066,53.4009,18600.0
2013-02-12 09:55:00,62.32,62.32,62.19,62.21,13400.0,53.4094,53.4094,53.298,53.3152,13400.0
2013-02-12 10:00:00,62.21,62.3,62.2,62.26,40200.0,53.3152,53.3923,53.3066,53.358,40200.0
2013-02-12 10:05:00,62.27,62.42,62.27,62.34,24300.0,53.3666,53.4951,53.3666,53.4266,24300.0
2013-02-12 10:10:00,62.32,62.49,62.3,62.43,68100.0,53.4094,53.5551,53.3923,53.5037,68100.0
2013-02-12 10:15:00,62.45,62.53,62.44,62.45,29400.0,53.5209,53.5894,53.5123,53.5209,29400.0
2013-02-12 10:20:00,62.45,62.58,62.45,62.56,33500.0,53.5209,53.6323,53.5209,53.6151,33500.0
2013-02-12 10:25:00,62.56,62.62,62.48,62.59,32000.0,53.6151,53.6666,53.5466,53.6408,32000.0
2013-02-12 10:30:00,62.58,62.58,62.46,62.49,27300.0,53.6323,53.6323,53.5294,53.5551,27300.0
2013-02-12 10:35:00,62.49,62.52,62.37,62.39,42600.0,53.5551,53.5808,53.4523,53.4694,42600.0
2013-02-12 10:40:00,62.39,62.51,62.35,62.45,17600.0,53.4694,53.5723,53.4352,53.5209,17600.0
2013-02-12 10:45:00,62.46,62.52,62.4,62.4,10200.0,53.5294,53.5808,53.478,53.478,10200.0
2013-02-12 10:50:00,62.39,62.5,62.33,62.46,16800.0,53.4694,53.5637,53.418,53.5294,16800.0
2013-02-12 10:55:00,62.47,62.49,62.37,62.49,13800.0,53.538,53.5551,53.4523,53.5551,13800.0
2013-02-12 11:00:00,62.47,62.48,62.37,62.37,13700.0,53.538,53.5466,53.4523,53.4523,13700.0
2013-02-12 11:05:00,62.36,62.45,62.32,62.41,21600.0,53.4437,53.5209,53.4094,53.4866,21600.0
2013-02-12 11:10:00,62.4,62.4,62.3,62.3,8900.0,53.478,53.478,53.3923,53.3923,8900.0
2013-02-12 11:15:00,62.29,62.31,62.22,62.27,20600.0,53.3837,53.4009,53.3237,53.3666,20600.0
2013-02-12 11:20:00,62.28,62.32,62.2,62.21,13200.0,53.3752,53.4094,53.3066,53.3152,13200.0
2013-02-12 11:25:00,62.22,62.24,62.18,62.21,15000.0,53.3237,53.3409,53.2895,53.3152,15000.0
2013-02-12 11:30:00,62.2,62.26,62.19,62.21,15600.0,53.3066,53.358,53.298,53.3152,15600.0
2013-02-12 11:35:00,62.21,62.23,62.18,62.18,13800.0,53.3152,53.3323,53.2895,53.2895,13800.0
2013-02-12 11:40:00,62.18,62.26,62.18,62.23,22200.0,53.2895,53.358,53.2895,53.3323,22200.0
2013-02-12 11:45:00,62.23,62.26,62.18,62.21,11200.0,53.3323,53.358,53.2895,53.3152,11200.0
2013-02-12 11:50:00,62.21,62.28,62.2,62.26,15500.0,53.3152,53.3752,53.3066,53.358,15500.0
2013-02-12 11:55:00,62.24,62.25,62.18,62.2,9200.0,53.3409,53.3495,53.2895,53.3066,9200.0
2013-02-12 12:00:00,62.2,62.24,62.17,62.18,7100.0,53.3066,53.3409,53.2809,53.2895,7100.0
2013-02-12 12:05:00,62.17,62.19,62.15,62.17,10400.0,53.2809,53.298,53.2638,53.2809,10400.0
2013-02-12 12:10:00,62.16,62.22,62.15,62.22,5500.0,53.2723,53.3237,53.2638,53.3237,5500.0
2013-02-12 12:15:00,62.21,62.29,62.2,62.24,5700.0,53.3152,53.3837,53.3066,53.3409,5700.0
2013-02-12 12:20:00,62.26,62.32,62.25,62.3,16300.0,53.358,53.4094,53.3495,53.3923,16300.0
2013-02-12 12:25:00,62.28,62.31,62.21,62.31,47200.0,53.3752,53.4009,53.3152,53.4009,47200.0
2013-02-12 12:30:00,62.31,62.34,62.27,62.29,43100.0,53.4009,53.4266,53.3666,53.3837,43100.0
2013-02-12 12:35:00,62.29,62.41,62.29,62.4,74700.0,53.3837,53.4866,53.3837,53.478,74700.0
2013-02-12 12:40:00,62.38,62.41,62.35,62.36,8000.0,53.4609,53.4866,53.4352,53.4437,8000.0
2013-02-12 12:45:00,62.35,62.42,62.35,62.42,13600.0,53.4352,53.4951,53.4352,53.4951,13600.0
2013-02-12 12:50:00,62.39,62.5,62.39,62.46,10200.0,53.4694,53.5637,53.4694,53.5294,10200.0
2013-02-12 12:55:00,62.47,62.47,62.4,62.42,10400.0,53.538,53.538,53.478,53.4951,10400.0
2013-02-12 13:00:00,62.45,62.46,62.4,62.4,4600.0,53.5209,53.5294,53.478,53.478,4600.0
2013-02-12 13:05:00,62.39,62.4,62.39,62.4,3700.0,53.4694,53.478,53.4694,53.478,3700.0
2013-02-12 13:10:00,62.4,62.41,62.39,62.4,3900.0,53.478,53.4866,53.4694,53.478,3900.0
2013-02-12 13:15:00,62.41,62.45,62.39,62.45,9600.0,53.4866,53.5209,53.4694,53.5209,9600.0
2013-02-12 13:20:00,62.46,62.47,62.44,62.45,6700.0,53.5294,53.538,53.5123,53.5209,6700.0
2013-02-12 13:25:00,62.46,62.5,62.46,62.49,6000.0,53.5294,53.5637,53.5294,53.5551,6000.0
2013-02-12 13:30:00,62.49,62.51,62.48,62.5,7400.0,53.5551,53.5723,53.5466,53.5637,7400.0
2013-02-12 13:35:00,62.5,62.52,62.5,62.51,4000.0,53.5637,53.5808,53.5637,53.5723,4000.0
2013-02-12 13:40:00,62.51,62.52,62.49,62.5,8000.0,53.5723,53.5808,53.5551,53.5637,8000.0
2013-02-12 13:45:00,62.5,62.53,62.5,62.53,4100.0,53.5637,53.5894,53.5637,53.5894,4100.0
2013-02-12 13:50:00,62.53,62.55,62.5,62.51,7000.0,53.5894,53.6066,53.5637,53.5723,7000.0
2013-02-12 13:55:00,62.51,62.52,62.48,62.5,9500.0,53.5723,53.5808,53.5466,53.5637,9500.0
2013-02-12 14:00:00,62.5,62.55,62.49,62.53,6100.0,53.5637,53.6066,53.5551,53.5894,6100.0
2013-02-12 14:05:00,62.52,62.58,62.51,62.55,18600.0,53.5808,53.6323,53.5723,53.6066,18600.0
2013-02-12 14:10:00,62.55,62.58,62.53,62.55,12200.0,53.6066,53.6323,53.5894,53.6066,12200.0
2013-02-12 14:15:00,62.56,62.61,62.56,62.6,10400.0,53.6151,53.658,53.6151,53.6494,10400.0
2013-02-12 14:20:00,62.59,62.66,62.59,62.65,22600.0,53.6408,53.7008,53.6408,53.6923,22600.0
2013-02-12 14:25:00,62.66,62.7,62.64,62.69,30500.0,53.7008,53.7351,53.6837,53.7265,30500.0
2013-02-12 14:30:00,62.68,62.68,62.62,62.66,13200.0,53.718,53.718,53.6666,53.7008,13200.0
2013-02-12 14:35:00,62.66,62.69,62.62,62.63,16100.0,53.7008,53.7265,53.6666,53.6751,16100.0
2013-02-12 14:40:00,62.64,62.69,62.63,62.67,11900.0,53.6837,53.7265,53.6751,53.7094,11900.0
2013-02-12 14:45:00,62.68,62.71,62.65,62.68,17200.0,53.718,53.7437,53.6923,53.718,17200.0
2013-02-12 14:50:00,62.68,62.68,62.61,62.65,7400.0,53.718,53.718,53.658,53.6923,7400.0
2013-02-12 14:55:00,62.66,62.69,62.65,62.67,7000.0,53.7008,53.7265,53.6923,53.7094,7000.0
2013-02-12 15:00:00,62.66,62.69,62.64,62.65,7800.0,53.7008,53.7265,53.6837,53.6923,7800.0
2013-02-12 15:05:00,62.65,62.71,62.63,62.67,14900.0,53.6923,53.7437,53.6751,53.7094,14900.0
2013-02-12 15:10:00,62.66,62.66,62.6,62.61,8000.0,53.7008,53.7008,53.6494,53.658,8000.0
2013-02-12 15:15:00,62.62,62.68,62.6,62.66,15900.0,53.6666,53.718,53.6494,53.7008,15900.0
2013-02-12 15:20:00,62.67,62.74,62.67,62.73,20600.0,53.7094,53.7694,53.7094,53.7608,20600.0
2013-02-12 15:25:00,62.72,62.72,62.66,62.7,18000.0,53.7523,53.7523,53.7008,53.7351,18000.0
2013-02-12 15:30:00,62.7,62.71,62.61,62.63,25200.0,53.7351,53.7437,53.658,53.6751,25200.0
2013-02-12 15:35:00,62.63,62.78,62.63,62.73,40600.0,53.6751,53.8037,53.6751,53.7608,40600.0
2013-02-12 15:40:00,62.73,62.75,62.69,62.73,27800.0,53.7608,53.778,53.7265,53.7608,27800.0
2013-02-12 15:45:00,62.72,62.72,62.6,62.66,45100.0,53.7523,53.7523,53.6494,53.7008,45100.0
2013-02-12 15:50:00,62.65,62.68,62.6,62.63,43300.0,53.6923,53.718,53.6494,53.6751,43300.0
2013-02-12 15:55:00,62.63,62.67,62.56,62.66,65900.0,53.6751,53.7094,53.6151,53.7008,65900.0
2013-02-13 09:30:00,62.68,63.12,62.65,62.99,79700.0,53.718,54.0951,53.6923,53.9836,79700.0
2013-02-13 09:35:00,62.98,63.03,62.83,62.83,24300.0,53.9751,54.0179,53.8465,53.8465,24300.0
2013-02-13 09:40:00,62.84,62.9,62.73,62.77,18600.0,53.8551,53.9065,53.7608,53.7951,18600.0
2013-02-13 09:45:00,62.76,62.89,62.75,62.88,14200.0,53.7865,53.8979,53.778,53.8894,14200.0
2013-02-13 09:50:00,62.88,62.94,62.87,62.93,13600.0,53.8894,53.9408,53.8808,53.9322,13600.0
2013-02-13 09:55:00,62.91,62.94,62.88,62.92,9900.0,53.9151,53.9408,53.8894,53.9237,9900.0
2013-02-13 10:00:00,62.92,62.94,62.83,62.91,14800.0,53.9237,53.9408,53.8465,53.9151,14800.0
2013-02-13 10:05:00,62.9,63.01,62.88,62.98,15700.0,53.9065,54.0008,53.8894,53.9751,15700.0
2013-02-13 10:10:00,62.98,63.01,62.96,62.99,21800.0,53.9751,54.0008,53.9579,53.9836,21800.0
2013-02-13 10:15:00,62.98,63.02,62.9,62.94,16400.0,53.9751,54.0094,53.9065,53.9408,16400.0
2013-02-13 10:20:00,62.94,63.02,62.93,62.93,18300.0,53.9408,54.0094,53.9322,53.9322,18300.0
2013-02-13 10:25:00,62.91,62.94,62.87,62.91,10100.0,53.9151,53.9408,53.8808,53.9151,10100.0
2013-02-13 10:30:00,62.9,63.04,62.88,63.04,25600.0,53.9065,54.0265,53.8894,54.0265,25600.0
2013-02-13 10:35:00,63.02,63.02,62.97,63.02,13900.0,54.0094,54.0094,53.9665,54.0094,13900.0
2013-02-13 10:40:00,63.02,63.04,62.99,63.0,13900.0,54.0094,54.0265,53.9836,53.9922,13900.0
2013-02-13 10:45:00,62.99,63.01,62.96,63.0,13200.0,53.9836,54.0008,53.9579,53.9922,13200.0
2013-02-13 10:50:00,62.98,63.01,62.95,62.96,13900.0,53.9751,54.0008,53.9494,53.9579,13900.0
2013-02-13 10:55:00,62.98,63.03,62.97,63.01,12100.0,53.9751,54.0179,53.9665,54.0008,12100.0
2013-02-13 11:00:00,63.02,63.08,63.0,63.08,42200.0,54.0094,54.0608,53.9922,54.0608,42200.0
2013-02-13 11:05:00,63.08,63.13,63.07,63.12,14000.0,54.0608,54.1036,54.0522,54.0951,14000.0
2013-02-13 11:10:00,63.12,63.13,63.1,63.13,12000.0,54.0951,54.1036,54.0779,54.1036,12000.0
2013-02-13 11:15:00,63.12,63.13,63.06,63.09,21600.0,54.0951,54.1036,54.0436,54.0694,21600.0
2013-02-13 11:20:00,63.09,63.11,63.05,63.07,16400.0,54.0694,54.0865,54.0351,54.0522,16400.0
2013-02-13 11:25:00,63.07,63.13,63.01,63.1,12700.0,54.0522,54.1036,54.0008,54.0779,12700.0
2013-02-13 11:30:00,63.08,63.11,63.04,63.11,12200.0,54.0608,54.0865,54.0265,54.0865,12200.0
2013-02-13 11:35:00,63.11,63.14,63.08,63.08,15100.0,54.0865,54.1122,54.0608,54.0608,15100.0
2013-02-13 11:40:00,63.07,63.11,63.07,63.11,16600.0,54.0522,54.0865,54.0522,54.0865,16600.0
2013-02-13 11:45:00,63.1,63.13,63.09,63.13,6500.0,54.0779,54.1036,54.0694,54.1036,6500.0
2013-02-13 11:50:00,63.13,63.2,63.09,63.15,40500.0,54.1036,54.1636,54.0694,54.1208,40500.0
2013-02-13 11:55:00,63.15,63.16,63.14,63.15,7000.0,54.1208,54.1293,54.1122,54.1208,7000.0
2013-02-13 12:00:00,63.16,63.17,63.11,63.13,17600.0,54.1293,54.1379,54.0865,54.1036,17600.0
2013-02-13 12:05:00,63.13,63.14,63.08,63.11,13100.0,54.1036,54.1122,54.0608,54.0865,13100.0
2013-02-13 12:10:00,63.11,63.12,63.1,63.12,6400.0,54.0865,54.0951,54.0779,54.0951,6400.0
2013-02-13 12:15:00,63.12,63.12,63.07,63.1,10000.0,54.0951,54.0951,54.0522,54.0779,10000.0
2013-02-13 12:20:00,63.1,63.11,63.08,63.08,6100.0,54.0779,54.0865,54.0608,54.0608,6100.0
2013-02-13 12:25:00,63.08,63.13,63.07,63.13,12400.0,54.0608,54.1036,54.0522,54.1036,12400.0
2013-02-13 12:30:00,63.13,63.2,63.12,63.18,14000.0,54.1036,54.1636,54.0951,54.1465,14000.0
2013-02-13 12:35:00,63.18,63.21,63.17,63.2,8600.0,54.1465,54.1722,54.1379,54.1636,8600.0
2013-02-13 12:40:00,63.2,63.22,63.19,63.22,11600.0,54.1636,54.1808,54.1551,54.1808,11600.0
2013-02-13 12:45:00,63.23,63.26,63.19,63.21,7600.0,54.1893,54.215,54.1551,54.1722,7600.0
2013-02-13 12:50:00,63.21,63.23,63.2,63.21,9500.0,54.1722,54.1893,54.1636,54.1722,9500.0
2013-02-13 12:55:00,63.21,63.22,63.19,63.19,8000.0,54.1722,54.1808,54.1551,54.1551,8000.0
2013-02-13 13:00:00,63.19,63.22,63.19,63.2,15800.0,54.1551,54.1808,54.1551,54.1636,15800.0
2013-02-13 13:05:00,63.21,63.23,63.19,63.19,16700.0,54.1722,54.1893,54.1551,54.1551,16700.0
2013-02-13 13:10:00,63.19,63.26,63.19,63.26,25400.0,54.1551,54.215,54.1551,54.215,25400.0
2013-02-13 13:15:00,63.26,63.31,63.25,63.28,14100.0,54.215,54.2579,54.2065,54.2322,14100.0
2013-02-13 13:20:00,63.29,63.35,63.29,63.34,17200.0,54.2408,54.2922,54.2408,54.2836,17200.0
2013-02-13 13:25:00,63.33,63.41,63.31,63.36,24900.0,54.275,54.3436,54.2579,54.3007,24900.0
2013-02-13 13:30:00,63.36,63.37,63.35,63.35,12300.0,54.3007,54.3093,54.2922,54.2922,12300.0
2013-02-13 13:35:00,63.35,63.35,63.3,63.32,7800.0,54.2922,54.2922,54.2493,54.2665,7800.0
2013-02-13 13:40:00,63.32,63.35,63.25,63.33,21300.0,54.2665,54.2922,54.2065,54.275,21300.0
2013-02-13 13:45:00,63.3,63.3,63.29,63.3,3800.0,54.2493,54.2493,54.2408,54.2493,3800.0
2013-02-13 13:50:00,63.29,63.3,63.29,63.29,3900.0,54.2408,54.2493,54.2408,54.2408,3900.0
2013-02-13 13:55:00,63.29,63.33,63.28,63.33,5700.0,54.2408,54.275,54.2322,54.275,5700.0
2013-02-13 14:00:00,63.32,63.34,63.25,63.3,16600.0,54.2665,54.2836,54.2065,54.2493,16600.0
2013-02-13 14:05:00,63.31,63.31,63.3,63.3,8600.0,54.2579,54.2579,54.2493,54.2493,8600.0
2013-02-13 14:10:00,63.3,63.37,63.3,63.35,16000.0,54.2493,54.3093,54.2493,54.2922,16000.0
2013-02-13 14:15:00,63.35,63.44,63.35,63.4,60100.0,54.2922,54.3693,54.2922,54.335,60100.0
2013-02-13 14:20:00,63.4,63.41,63.38,63.39,14000.0,54.335,54.3436,54.3179,54.3265,14000.0
2013-02-13 14:25:00,63.38,63.4,63.35,63.39,17500.0,54.3179,54.335,54.2922,54.3265,17500.0
2013-02-13 14:30:00,63.38,63.39,63.33,63.35,15800.0,54.3179,54.3265,54.275,54.2922,15800.0
2013-02-13 14:35:00,63.35,63.36,63.34,63.35,14400.0,54.2922,54.3007,54.2836,54.2922,14400.0
2013-02-13 14:40:00,63.35,63.36,63.34,63.35,16200.0,54.2922,54.3007,54.2836,54.2922,16200.0
2013-02-13 14:45:00,63.36,63.38,63.3,63.38,20900.0,54.3007,54.3179,54.2493,54.3179,20900.0
2013-02-13 14:50:00,63.38,63.42,63.31,63.31,24800.0,54.3179,54.3522,54.2579,54.2579,24800.0
2013-02-13 14:55:00,63.32,63.35,63.3,63.34,7700.0,54.2665,54.2922,54.2493,54.2836,7700.0
2013-02-13 15:00:00,63.33,63.33,63.3,63.31,7900.0,54.275,54.275,54.2493,54.2579,7900.0
2013-02-13 15:05:00,63.31,63.31,63.3,63.3,14700.0,54.2579,54.2579,54.2493,54.2493,14700.0
2013-02-13 15:10:00,63.3,63.31,63.3,63.3,8400.0,54.2493,54.2579,54.2493,54.2493,8400.0
2013-02-13 15:15:00,63.3,63.32,63.3,63.32,15000.0,54.2493,54.2665,54.2493,54.2665,15000.0
2013-02-13 15:20:00,63.3,63.38,63.29,63.29,18300.0,54.2493,54.3179,54.2408,54.2408,18300.0
2013-02-13 15:25:00,63.3,63.32,63.27,63.31,14300.0,54.2493,54.2665,54.2236,54.2579,14300.0
2013-02-13 15:30:00,63.31,63.32,63.25,63.27,14700.0,54.2579,54.2665,54.2065,54.2236,14700.0
2013-02-13 15:35:00,63.27,63.3,63.25,63.27,14500.0,54.2236,54.2493,54.2065,54.2236,14500.0
2013-02-13 15:40:00,63.27,63.34,63.26,63.33,17600.0,54.2236,54.2836,54.215,54.275,17600.0
2013-02-13 15:45:00,63.33,63.35,63.24,63.25,34600.0,54.275,54.2922,54.1979,54.2065,34600.0
2013-02-13 15:50:00,63.25,63.31,63.24,63.3,38400.0,54.2065,54.2579,54.1979,54.2493,38400.0
2013-02-13 15:55:00,63.3,63.37,63.29,63.3,65100.0,54.2493,54.3093,54.2408,54.2493,65100.0
2013-02-14 09:30:00,63.18,63.78,63.04,63.2,38100.0,54.1465,54.6607,54.0265,54.1636,38100.0
2013-02-14 09:35:00,63.15,63.26,63.14,63.15,4900.0,54.1208,54.215,54.1122,54.1208,4900.0
2013-02-14 09:40:00,63.16,63.19,62.95,62.95,8200.0,54.1293,54.1551,53.9494,53.9494,8200.0
2013-02-14 09:45:00,62.94,63.1,62.9,63.07,8900.0,53.9408,54.0779,53.9065,54.0522,8900.0
2013-02-14 09:50:00,63.03,63.08,62.98,62.98,4100.0,54.0179,54.0608,53.9751,53.9751,4100.0
2013-02-14 09:55:00,62.97,63.03,62.92,62.93,12100.0,53.9665,54.0179,53.9237,53.9322,12100.0
2013-02-14 10:00:00,62.96,62.99,62.93,62.95,8000.0,53.9579,53.9836,53.9322,53.9494,8000.0
2013-02-14 10:05:00,62.94,62.96,62.84,62.9,10900.0,53.9408,53.9579,53.8551,53.9065,10900.0
2013-02-14 10:10:00,62.95,63.04,62.92,63.04,7200.0,53.9494,54.0265,53.9237,54.0265,7200.0
2013-02-14 10:15:00,63.05,63.11,63.0,63.08,14700.0,54.0351,54.0865,53.9922,54.0608,14700.0
2013-02-14 10:20:00,63.07,63.1,62.99,63.03,12800.0,54.0522,54.0779,53.9836,54.0179,12800.0
2013-02-14 10:25:00,63.04,63.15,63.02,63.12,11300.0,54.0265,54.1208,54.0094,54.0951,11300.0
2013-02-14 10:30:00,63.12,63.39,63.12,63.39,31000.0,54.0951,54.3265,54.0951,54.3265,31000.0
2013-02-14 10:35:00,63.38,63.41,63.33,63.38,17700.0,54.3179,54.3436,54.275,54.3179,17700.0
2013-02-14 10:40:00,63.37,63.44,63.32,63.38,12900.0,54.3093,54.3693,54.2665,54.3179,12900.0
2013-02-14 10:45:00,63.35,63.45,63.33,63.45,15800.0,54.2922,54.3779,54.275,54.3779,15800.0
2013-02-14 10:50:00,63.44,63.44,63.3,63.34,12800.0,54.3693,54.3693,54.2493,54.2836,12800.0
2013-02-14 10:55:00,63.34,63.41,63.32,63.38,10800.0,54.2836,54.3436,54.2665,54.3179,10800.0
2013-02-14 11:00:00,63.37,63.41,63.33,63.33,8400.0,54.3093,54.3436,54.275,54.275,8400.0
2013-02-14 11:05:00,63.34,63.35,63.2,63.2,15200.0,54.2836,54.2922,54.1636,54.1636,15200.0
2013-02-14 11:10:00,63.2,63.31,63.19,63.24,20000.0,54.1636,54.2579,54.1551,54.1979,20000.0
2013-02-14 11:15:00,63.24,63.29,63.23,63.24,5500.0,54.1979,54.2408,54.1893,54.1979,5500.0
2013-02-14 11:20:00,63.24,63.35,63.23,63.34,9700.0,54.1979,54.2922,54.1893,54.2836,9700.0
2013-02-14 11:25:00,63.34,63.36,63.32,63.35,14500.0,54.2836,54.3007,54.2665,54.2922,14500.0
2013-02-14 11:30:00,63.35,63.37,63.33,63.33,13000.0,54.2922,54.3093,54.275,54.275,13000.0
2013-02-14 11:35:00,63.33,63.34,63.22,63.26,14100.0,54.275,54.2836,54.1808,54.215,14100.0
2013-02-14 11:40:00,63.26,63.26,63.18,63.19,10700.0,54.215,54.215,54.1465,54.1551,10700.0
2013-02-14 11:45:00,63.2,63.27,63.2,63.23,16100.0,54.1636,54.2236,54.1636,54.1893,16100.0
2013-02-14 11:50:00,63.23,63.33,63.23,63.29,6600.0,54.1893,54.275,54.1893,54.2408,6600.0
2013-02-14 11:55:00,63.29,63.33,63.26,63.33,8000.0,54.2408,54.275,54.215,54.275,8000.0
2013-02-14 12:00:00,63.31,63.32,63.29,63.3,5100.0,54.2579,54.2665,54.2408,54.2493,5100.0
2013-02-14 12:05:00,63.3,63.37,63.29,63.37,5700.0,54.2493,54.3093,54.2408,54.3093,5700.0
2013-02-14 12:10:00,63.36,63.4,63.35,63.37,15700.0,54.3007,54.335,54.2922,54.3093,15700.0
2013-02-14 12:15:00,63.39,63.42,63.38,63.39,5700.0,54.3265,54.3522,54.3179,54.3265,5700.0
2013-02-14 12:20:00,63.39,63.41,63.38,63.38,2300.0,54.3265,54.3436,54.3179,54.3179,2300.0
2013-02-14 12:25:00,63.39,63.44,63.38,63.43,4000.0,54.3265,54.3693,54.3179,54.3607,4000.0
2013-02-14 12:30:00,63.41,63.51,63.41,63.51,12900.0,54.3436,54.4293,54.3436,54.4293,12900.0
2013-02-14 12:35:00,63.52,63.54,63.49,63.52,5700.0,54.4379,54.455,54.4122,54.4379,5700.0
2013-02-14 12:40:00,63.54,63.57,63.53,63.55,6400.0,54.455,54.4807,54.4464,54.4636,6400.0
2013-02-14 12:45:00,63.57,63.57,63.55,63.55,9600.0,54.4807,54.4807,54.4636,54.4636,9600.0
2013-02-14 12:50:00,63.55,63.55,63.51,63.52,11800.0,54.4636,54.4636,54.4293,54.4379,11800.0
2013-02-14 12:55:00,63.52,63.58,63.52,63.55,6500.0,54.4379,54.4893,54.4379,54.4636,6500.0
2013-02-14 13:00:00,63.56,63.57,63.54,63.55,3900.0,54.4722,54.4807,54.455,54.4636,3900.0
2013-02-14 13:05:00,63.55,63.57,63.54,63.57,5700.0,54.4636,54.4807,54.455,54.4807,5700.0
2013-02-14 13:10:00,63.58,63.58,63.53,63.53,15200.0,54.4893,54.4893,54.4464,54.4464,15200.0
2013-02-14 13:15:00,63.53,63.53,63.49,63.49,4300.0,54.4464,54.4464,54.4122,54.4122,4300.0
2013-02-14 13:20:00,63.49,63.5,63.46,63.48,5700.0,54.4122,54.4207,54.3864,54.4036,5700.0
2013-02-14 13:25:00,63.48,63.49,63.45,63.45,3500.0,54.4036,54.4122,54.3779,54.3779,3500.0
2013-02-14 13:30:00,63.47,63.51,63.47,63.5,7300.0,54.395,54.4293,54.395,54.4207,7300.0
2013-02-14 13:35:00,63.5,63.51,63.47,63.47,6500.0,54.4207,54.4293,54.395,54.395,6500.0
2013-02-14 13:40:00,63.47,63.5,63.47,63.5,5900.0,54.395,54.4207,54.395,54.4207,5900.0
2013-02-14 13:45:00,63.49,63.5,63.47,63.48,3700.0,54.4122,54.4207,54.395,54.4036,3700.0
2013-02-14 13:50:00,63.47,63.53,63.47,63.52,8700.0,54.395,54.4464,54.395,54.4379,8700.0
2013-02-14 13:55:00,63.52,63.53,63.47,63.48,4800.0,54.4379,54.4464,54.395,54.4036,4800.0
2013-02-14 14:00:00,63.49,63.49,63.44,63.48,21700.0,54.4122,54.4122,54.3693,54.4036,21700.0
2013-02-14 14:05:00,63.49,63.56,63.48,63.55,7400.0,54.4122,54.4722,54.4036,54.4636,7400.0
2013-02-14 14:10:00,63.55,63.56,63.44,63.46,6900.0,54.4636,54.4722,54.3693,54.3864,6900.0
2013-02-14 14:15:00,63.46,63.49,63.43,63.43,5600.0,54.3864,54.4122,54.3607,54.3607,5600.0
2013-02-14 14:20:00,63.45,63.52,63.45,63.5,6700.0,54.3779,54.4379,54.3779,54.4207,6700.0
2013-02-14 14:25:00,63.5,63.52,63.5,63.51,3900.0,54.4207,54.4379,54.4207,54.4293,3900.0
2013-02-14 14:30:00,63.5,63.51,63.48,63.48,6800.0,54.4207,54.4293,54.4036,54.4036,6800.0
2013-02-14 14:35:00,63.49,63.51,63.48,63.5,5300.0,54.4122,54.4293,54.4036,54.4207,5300.0
2013-02-14 14:40:00,63.5,63.51,63.49,63.5,5700.0,54.4207,54.4293,54.4122,54.4207,5700.0
2013-02-14 14:45:00,63.51,63.54,63.48,63.52,6600.0,54.4293,54.455,54.4036,54.4379,6600.0
2013-02-14 14:50:00,63.53,63.57,63.53,63.56,6000.0,54.4464,54.4807,54.4464,54.4722,6000.0
2013-02-14 14:55:00,63.57,63.59,63.55,63.56,10300.0,54.4807,54.4979,54.4636,54.4722,10300.0
2013-02-14 15:00:00,63.55,63.58,63.55,63.55,11100.0,54.4636,54.4893,54.4636,54.4636,11100.0
2013-02-14 15:05:00,63.55,63.55,63.52,63.52,4800.0,54.4636,54.4636,54.4379,54.4379,4800.0
2013-02-14 15:10:00,63.52,63.61,63.52,63.59,15000.0,54.4379,54.515,54.4379,54.4979,15000.0
2013-02-14 15:15:00,63.59,63.61,63.52,63.52,12000.0,54.4979,54.515,54.4379,54.4379,12000.0
2013-02-14 15:20:00,63.52,63.53,63.48,63.48,11300.0,54.4379,54.4464,54.4036,54.4036,11300.0
2013-02-14 15:25:00,63.49,63.58,63.49,63.55,13200.0,54.4122,54.4893,54.4122,54.4636,13200.0
2013-02-14 15:30:00,63.56,63.57,63.47,63.47,15400.0,54.4722,54.4807,54.395,54.395,15400.0
2013-02-14 15:35:00,63.48,63.5,63.46,63.47,13300.0,54.4036,54.4207,54.3864,54.395,13300.0
2013-02-14 15:40:00,63.47,63.53,63.46,63.46,16000.0,54.395,54.4464,54.3864,54.3864,16000.0
2013-02-14 15:45:00,63.48,63.53,63.46,63.52,27600.0,54.4036,54.4464,54.3864,54.4379,27600.0
2013-02-14 15:50:00,63.51,63.52,63.41,63.44,31800.0,54.4293,54.4379,54.3436,54.3693,31800.0
2013-02-14 15:55:00,63.44,63.54,63.44,63.54,64800.0,54.3693,54.455,54.3693,54.455,64800.0
2013-02-15 09:30:00,63.43,63.57,63.38,63.41,206600.0,54.3607,54.4807,54.3179,54.3436,206600.0
2013-02-15 09:35:00,63.45,63.67,63.39,63.64,11600.0,54.3779,54.5664,54.3265,54.5407,11600.0
2013-02-15 09:40:00,63.64,63.66,63.48,63.52,18200.0,54.5407,54.5579,54.4036,54.4379,18200.0
2013-02-15 09:45:00,63.53,63.61,63.51,63.58,14200.0,54.4464,54.515,54.4293,54.4893,14200.0
2013-02-15 09:50:00,63.59,63.63,63.55,63.57,29200.0,54.4979,54.5321,54.4636,54.4807,29200.0
2013-02-15 09:55:00,63.61,63.73,63.5,63.69,29300.0,54.515,54.6178,54.4207,54.5836,29300.0
2013-02-15 10:00:00,63.7,63.76,63.65,63.68,19500.0,54.5921,54.6436,54.5493,54.575,19500.0
2013-02-15 10:05:00,63.66,63.7,63.61,63.68,15800.0,54.5579,54.5921,54.515,54.575,15800.0
2013-02-15 10:10:00,63.69,63.74,63.65,63.68,9300.0,54.5836,54.6264,54.5493,54.575,9300.0
2013-02-15 10:15:00,63.69,63.76,63.56,63.72,40500.0,54.5836,54.6436,54.4722,54.6093,40500.0
2013-02-15 10:20:00,63.73,63.76,63.66,63.72,23400.0,54.6178,54.6436,54.5579,54.6093,23400.0
2013-02-15 10:25:00,63.72,63.76,63.7,63.71,25000.0,54.6093,54.6436,54.5921,54.6007,25000.0
2013-02-15 10:30:00,63.72,63.75,63.7,63.73,15700.0,54.6093,54.635,54.5921,54.6178,15700.0
2013-02-15 10:35:00,63.72,63.72,63.68,63.69,13300.0,54.6093,54.6093,54.575,54.5836,13300.0
2013-02-15 10:40:00,63.68,63.71,63.65,63.7,7400.0,54.575,54.6007,54.5493,54.5921,7400.0
2013-02-15 10:45:00,63.69,63.77,63.69,63.73,15900.0,54.5836,54.6521,54.5836,54.6178,15900.0
2013-02-15 10:50:00,63.75,63.75,63.66,63.68,22200.0,54.635,54.635,54.5579,54.575,22200.0
2013-02-15 10:55:00,63.69,63.75,63.67,63.68,24500.0,54.5836,54.635,54.5664,54.575,24500.0
2013-02-15 11:00:00,63.7,63.71,63.66,63.68,9400.0,54.5921,54.6007,54.5579,54.575,9400.0
2013-02-15 11:05:00,63.67,63.7,63.67,63.68,4500.0,54.5664,54.5921,54.5664,54.575,4500.0
2013-02-15 11:10:00,63.69,63.71,63.64,63.65,13100.0,54.5836,54.6007,54.5407,54.5493,13100.0
2013-02-15 11:15:00,63.65,63.72,63.64,63.65,18300.0,54.5493,54.6093,54.5407,54.5493,18300.0
2013-02-15 11:20:00,63.65,63.66,63.63,63.64,8700.0,54.5493,54.5579,54.5321,54.5407,8700.0
2013-02-15 11:25:00,63.64,63.71,63.6,63.65,23200.0,54.5407,54.6007,54.5064,54.5493,23200.0
2013-02-15 11:30:00,63.67,63.67,63.61,63.63,32300.0,54.5664,54.5664,54.515,54.5321,32300.0
2013-02-15 11:35:00,63.63,63.65,63.6,63.65,6200.0,54.5321,54.5493,54.5064,54.5493,6200.0
2013-02-15 11:40:00,63.65,63.66,63.61,63.63,10900.0,54.5493,54.5579,54.515,54.5321,10900.0
2013-02-15 11:45:00,63.62,63.71,63.62,63.7,10600.0,54.5236,54.6007,54.5236,54.5921,10600.0
2013-02-15 11:50:00,63.7,63.79,63.69,63.78,16700.0,54.5921,54.6693,54.5836,54.6607,16700.0
2013-02-15 11:55:00,63.78,63.86,63.77,63.78,17100.0,54.6607,54.7293,54.6521,54.6607,17100.0
2013-02-15 12:00:00,63.76,63.76,63.64,63.65,14300.0,54.6436,54.6436,54.5407,54.5493,14300.0
2013-02-15 12:05:00,63.65,63.67,63.63,63.65,14300.0,54.5493,54.5664,54.5321,54.5493,14300.0
2013-02-15 12:10:00,63.65,63.66,63.57,63.57,9700.0,54.5493,54.5579,54.4807,54.4807,9700.0
2013-02-15 12:15:00,63.57,63.58,63.49,63.52,16300.0,54.4807,54.4893,54.4122,54.4379,16300.0
2013-02-15 12:20:00,63.52,63.58,63.51,63.57,7000.0,54.4379,54.4893,54.4293,54.4807,7000.0
2013-02-15 12:25:00,63.56,63.58,63.55,63.57,5000.0,54.4722,54.4893,54.4636,54.4807,5000.0
2013-02-15 12:30:00,63.58,63.65,63.58,63.65,9300.0,54.4893,54.5493,54.4893,54.5493,9300.0
2013-02-15 12:35:00,63.64,63.64,63.59,63.59,8800.0,54.5407,54.5407,54.4979,54.4979,8800.0
2013-02-15 12:40:00,63.58,63.59,63.56,63.56,11300.0,54.4893,54.4979,54.4722,54.4722,11300.0
2013-02-15 12:45:00,63.56,63.61,63.55,63.6,11000.0,54.4722,54.515,54.4636,54.5064,11000.0
2013-02-15 12:50:00,63.59,63.69,63.59,63.69,10200.0,54.4979,54.5836,54.4979,54.5836,10200.0
2013-02-15 12:55:00,63.7,63.73,63.7,63.71,14900.0,54.5921,54.6178,54.5921,54.6007,14900.0
2013-02-15 13:00:00,63.72,63.77,63.71,63.76,15400.0,54.6093,54.6521,54.6007,54.6436,15400.0
2013-02-15 13:05:00,63.76,63.76,63.7,63.71,9600.0,54.6436,54.6436,54.5921,54.6007,9600.0
2013-02-15 13:10:00,63.7,63.78,63.7,63.78,17900.0,54.5921,54.6607,54.5921,54.6607,17900.0
2013-02-15 13:15:00,63.78,63.85,63.78,63.83,18100.0,54.6607,54.7207,54.6607,54.7035,18100.0
2013-02-15 13:20:00,63.82,63.84,63.69,63.7,22100.0,54.695,54.7121,54.5836,54.5921,22100.0
2013-02-15 13:25:00,63.7,63.75,63.69,63.75,13800.0,54.5921,54.635,54.5836,54.635,13800.0
2013-02-15 13:30:00,63.74,63.79,63.74,63.78,15500.0,54.6264,54.6693,54.6264,54.6607,15500.0
2013-02-15 13:35:00,63.79,63.82,63.76,63.81,26600.0,54.6693,54.695,54.6436,54.6864,26600.0
2013-02-15 13:40:00,63.81,63.95,63.8,63.93,35400.0,54.6864,54.8064,54.6778,54.7892,35400.0
2013-02-15 13:45:00,63.94,64.05,63.93,64.05,26700.0,54.7978,54.8921,54.7892,54.8921,26700.0
2013-02-15 13:50:00,64.05,64.09,64.03,64.09,27400.0,54.8921,54.9264,54.8749,54.9264,27400.0
2013-02-15 13:55:00,64.08,64.1,64.08,64.09,23700.0,54.9178,54.9349,54.9178,54.9264,23700.0
2013-02-15 14:00:00,64.09,64.1,63.92,63.92,39500.0,54.9264,54.9349,54.7807,54.7807,39500.0
2013-02-15 14:05:00,63.92,63.92,63.85,63.86,10700.0,54.7807,54.7807,54.7207,54.7293,10700.0
2013-02-15 14:10:00,63.87,63.91,63.87,63.89,33700.0,54.7378,54.7721,54.7378,54.755,33700.0
2013-02-15 14:15:00,63.89,63.94,63.87,63.87,53800.0,54.755,54.7978,54.7378,54.7378,53800.0
2013-02-15 14:20:00,63.86,63.86,63.2,63.32,198900.0,54.7293,54.7293,54.1636,54.2665,198900.0
2013-02-15 14:25:00,63.32,63.4,63.17,63.18,63200.0,54.2665,54.335,54.1379,54.1465,63200.0
2013-02-15 14:30:00,63.21,63.38,63.18,63.36,58000.0,54.1722,54.3179,54.1465,54.3007,58000.0
2013-02-15 14:35:00,63.36,63.56,63.35,63.53,47900.0,54.3007,54.4722,54.2922,54.4464,47900.0
2013-02-15 14:40:00,63.53,63.54,63.3,63.31,23700.0,54.4464,54.455,54.2493,54.2579,23700.0
2013-02-15 14:45:00,63.32,63.33,63.3,63.31,33300.0,54.2665,54.275,54.2493,54.2579,33300.0
2013-02-15 14:50:00,63.31,63.31,63.11,63.14,83500.0,54.2579,54.2579,54.0865,54.1122,83500.0
2013-02-15 14:55:00,63.15,63.29,62.99,63.26,139100.0,54.1208,54.2408,53.9836,54.215,139100.0
2013-02-15 15:00:00,63.25,63.36,63.18,63.32,33700.0,54.2065,54.3007,54.1465,54.2665,33700.0
2013-02-15 15:05:00,63.31,63.31,63.18,63.2,10400.0,54.2579,54.2579,54.1465,54.1636,10400.0
2013-02-15 15:10:00,63.2,63.21,63.13,63.15,61300.0,54.1636,54.1722,54.1036,54.1208,61300.0
2013-02-15 15:15:00,63.15,63.17,63.14,63.15,34700.0,54.1208,54.1379,54.1122,54.1208,34700.0
2013-02-15 15:20:00,63.16,63.33,63.14,63.33,22800.0,54.1293,54.275,54.1122,54.275,22800.0
2013-02-15 15:25:00,63.33,63.4,63.33,63.38,35000.0,54.275,54.335,54.275,54.3179,35000.0
2013-02-15 15:30:00,63.38,63.38,63.36,63.36,30400.0,54.3179,54.3179,54.3007,54.3007,30400.0
2013-02-15 15:35:00,63.36,63.36,63.32,63.32,41600.0,54.3007,54.3007,54.2665,54.2665,41600.0
2013-02-15 15:40:00,63.32,63.34,63.29,63.3,46100.0,54.2665,54.2836,54.2408,54.2493,46100.0
2013-02-15 15:45:00,63.3,63.38,63.11,63.12,69100.0,54.2493,54.3179,54.0865,54.0951,69100.0
2013-02-15 15:50:00,63.13,63.27,63.11,63.11,89400.0,54.1036,54.2236,54.0865,54.0865,89400.0
2013-02-15 15:55:00,63.14,63.2,63.02,63.1,142300.0,54.1122,54.1636,54.0094,54.0779,142300.0
2013-02-19 09:30:00,63.1,63.34,62.99,63.11,20900.0,54.0779,54.2836,53.9836,54.0865,20900.0
2013-02-19 09:35:00,63.1,63.11,62.86,62.92,17900.0,54.0779,54.0865,53.8722,53.9237,17900.0
2013-02-19 09:40:00,62.91,62.91,62.74,62.74,44700.0,53.9151,53.9151,53.7694,53.7694,44700.0
2013-02-19 09:45:00,62.81,62.93,62.73,62.93,27900.0,53.8294,53.9322,53.7608,53.9322,27900.0
2013-02-19 09:50:00,62.88,63.11,62.88,63.02,19300.0,53.8894,54.0865,53.8894,54.0094,19300.0
2013-02-19 09:55:00,63.05,63.17,63.04,63.08,17400.0,54.0351,54.1379,54.0265,54.0608,17400.0
2013-02-19 10:00:00,63.12,63.16,63.08,63.15,16400.0,54.0951,54.1293,54.0608,54.1208,16400.0
2013-02-19 10:05:00,63.15,63.17,63.08,63.09,22500.0,54.1208,54.1379,54.0608,54.0694,22500.0
2013-02-19 10:10:00,63.1,63.15,62.5,63.15,129500.0,54.0779,54.1208,53.5637,54.1208,129500.0
2013-02-19 10:15:00,63.14,63.4,63.14,63.39,45000.0,54.1122,54.335,54.1122,54.3265,45000.0
2013-02-19 10:20:00,63.39,63.44,63.14,63.37,65300.0,54.3265,54.3693,54.1122,54.3093,65300.0
2013-02-19 10:25:00,63.38,63.45,63.19,63.32,55000.0,54.3179,54.3779,54.1551,54.2665,55000.0
2013-02-19 10:30:00,63.33,63.33,63.15,63.17,15600.0,54.275,54.275,54.1208,54.1379,15600.0
2013-02-19 10:35:00,63.13,63.15,63.09,63.15,17200.0,54.1036,54.1208,54.0694,54.1208,17200.0
2013-02-19 10:40:00,63.12,63.13,62.97,62.98,15200.0,54.0951,54.1036,53.9665,53.9751,15200.0
2013-02-19 10:45:00,62.98,63.05,62.97,63.04,10400.0,53.9751,54.0351,53.9665,54.0265,10400.0
2013-02-19 10:50:00,63.04,63.1,63.04,63.07,13800.0,54.0265,54.0779,54.0265,54.0522,13800.0
2013-02-19 10:55:00,63.07,63.12,63.06,63.12,18400.0,54.0522,54.0951,54.0436,54.0951,18400.0
2013-02-19 11:00:00,63.1,63.16,63.1,63.16,18200.0,54.0779,54.1293,54.0779,54.1293,18200.0
2013-02-19 11:05:00,63.16,63.29,63.15,63.27,12500.0,54.1293,54.2408,54.1208,54.2236,12500.0
2013-02-19 11:10:00,63.27,63.31,63.22,63.22,11600.0,54.2236,54.2579,54.1808,54.1808,11600.0
2013-02-19 11:15:00,63.22,63.33,63.22,63.33,23400.0,54.1808,54.275,54.1808,54.275,23400.0
2013-02-19 11:20:00,63.32,63.34,63.22,63.22,22400.0,54.2665,54.2836,54.1808,54.1808,22400.0
2013-02-19 11:25:00,63.25,63.32,63.23,63.32,15600.0,54.2065,54.2665,54.1893,54.2665,15600.0
2013-02-19 11:30:00,63.31,63.31,63.2,63.22,7100.0,54.2579,54.2579,54.1636,54.1808,7100.0
2013-02-19 11:35:00,63.22,63.24,63.18,63.19,14300.0,54.1808,54.1979,54.1465,54.1551,14300.0
2013-02-19 11:40:00,63.2,63.2,63.16,63.17,9300.0,54.1636,54.1636,54.1293,54.1379,9300.0
2013-02-19 11:45:00,63.17,63.24,63.13,63.22,24100.0,54.1379,54.1979,54.1036,54.1808,24100.0
2013-02-19 11:50:00,63.22,63.27,63.21,63.27,6200.0,54.1808,54.2236,54.1722,54.2236,6200.0
2013-02-19 11:55:00,63.27,63.28,63.23,63.25,7300.0,54.2236,54.2322,54.1893,54.2065,7300.0
2013-02-19 12:00:00,63.24,63.26,63.19,63.2,35700.0,54.1979,54.215,54.1551,54.1636,35700.0
2013-02-19 12:05:00,63.21,63.25,63.18,63.25,38100.0,54.1722,54.2065,54.1465,54.2065,38100.0
2013-02-19 12:10:00,63.26,63.32,63.24,63.27,11300.0,54.215,54.2665,54.1979,54.2236,11300.0
2013-02-19 12:15:00,63.27,63.34,63.27,63.31,4900.0,54.2236,54.2836,54.2236,54.2579,4900.0
2013-02-19 12:20:00,63.33,63.36,63.31,63.36,7800.0,54.275,54.3007,54.2579,54.3007,7800.0
2013-02-19 12:25:00,63.37,63.42,63.36,63.4,14600.0,54.3093,54.3522,54.3007,54.335,14600.0
2013-02-19 12:30:00,63.4,63.41,63.36,63.38,19000.0,54.335,54.3436,54.3007,54.3179,19000.0
2013-02-19 12:35:00,63.38,63.41,63.29,63.33,16500.0,54.3179,54.3436,54.2408,54.275,16500.0
2013-02-19 12:40:00,63.3,63.34,63.26,63.27,8100.0,54.2493,54.2836,54.215,54.2236,8100.0
2013-02-19 12:45:00,63.27,63.27,63.1,63.11,18100.0,54.2236,54.2236,54.0779,54.0865,18100.0
2013-02-19 12:50:00,63.12,63.17,63.11,63.14,10600.0,54.0951,54.1379,54.0865,54.1122,10600.0
2013-02-19 12:55:00,63.16,63.24,63.12,63.24,21400.0,54.1293,54.1979,54.0951,54.1979,21400.0
2013-02-19 13:00:00,63.24,63.28,63.19,63.26,14500.0,54.1979,54.2322,54.1551,54.215,14500.0
2013-02-19 13:05:00,63.27,63.36,63.18,63.36,18500.0,54.2236,54.3007,54.1465,54.3007,18500.0
2013-02-19 13:10:00,63.35,63.35,63.27,63.34,8000.0,54.2922,54.2922,54.2236,54.2836,8000.0
2013-02-19 13:15:00,63.34,63.39,63.3,63.39,10700.0,54.2836,54.3265,54.2493,54.3265,10700.0
2013-02-19 13:20:00,63.39,63.39,63.33,63.39,11900.0,54.3265,54.3265,54.275,54.3265,11900.0
2013-02-19 13:25:00,63.4,63.4,63.38,63.39,3800.0,54.335,54.335,54.3179,54.3265,3800.0
2013-02-19 13:30:00,63.39,63.44,63.38,63.43,8600.0,54.3265,54.3693,54.3179,54.3607,8600.0
2013-02-19 13:35:00,63.42,63.43,63.36,63.4,7800.0,54.3522,54.3607,54.3007,54.335,7800.0
2013-02-19 13:40:00,63.39,63.41,63.37,63.39,6700.0,54.3265,54.3436,54.3093,54.3265,6700.0
2013-02-19 13:45:00,63.39,63.41,63.36,63.41,8500.0,54.3265,54.3436,54.3007,54.3436,8500.0
2013-02-19 13:50:00,63.4,63.43,63.4,63.43,4300.0,54.335,54.3607,54.335,54.3607,4300.0
2013-02-19 13:55:00,63.43,63.49,63.42,63.46,16300.0,54.3607,54.4122,54.3522,54.3864,16300.0
2013-02-19 14:00:00,63.46,63.48,63.45,63.45,16100.0,54.3864,54.4036,54.3779,54.3779,16100.0
2013-02-19 14:05:00,63.45,63.49,63.45,63.48,10900.0,54.3779,54.4122,54.3779,54.4036,10900.0
2013-02-19 14:10:00,63.49,63.5,63.46,63.46,4200.0,54.4122,54.4207,54.3864,54.3864,4200.0
2013-02-19 14:15:00,63.47,63.48,63.46,63.47,7800.0,54.395,54.4036,54.3864,54.395,7800.0
2013-02-19 14:20:00,63.46,63.48,63.46,63.47,14500.0,54.3864,54.4036,54.3864,54.395,14500.0
2013-02-19 14:25:00,63.47,63.5,63.46,63.46,14000.0,54.395,54.4207,54.3864,54.3864,14000.0
2013-02-19 14:30:00,63.46,63.48,63.45,63.47,27600.0,54.3864,54.4036,54.3779,54.395,27600.0
2013-02-19 14:35:00,63.47,63.47,63.4,63.46,20400.0,54.395,54.395,54.335,54.3864,20400.0
2013-02-19 14:40:00,63.47,63.48,63.38,63.38,31600.0,54.395,54.4036,54.3179,54.3179,31600.0
2013-02-19 14:45:00,63.41,63.42,63.36,63.38,18200.0,54.3436,54.3522,54.3007,54.3179,18200.0
2013-02-19 14:50:00,63.38,63.47,63.37,63.47,26000.0,54.3179,54.395,54.3093,54.395,26000.0
2013-02-19 14:55:00,63.47,63.48,63.41,63.43,21500.0,54.395,54.4036,54.3436,54.3607,21500.0
2013-02-19 15:00:00,63.41,63.52,63.41,63.47,21100.0,54.3436,54.4379,54.3436,54.395,21100.0
2013-02-19 15:05:00,63.48,63.48,63.44,63.45,11600.0,54.4036,54.4036,54.3693,54.3779,11600.0
2013-02-19 15:10:00,63.45,63.52,63.43,63.51,17500.0,54.3779,54.4379,54.3607,54.4293,17500.0
2013-02-19 15:15:00,63.51,63.53,63.5,63.52,9800.0,54.4293,54.4464,54.4207,54.4379,9800.0
2013-02-19 15:20:00,63.51,63.52,63.49,63.51,51800.0,54.4293,54.4379,54.4122,54.4293,51800.0
2013-02-19 15:25:00,63.5,63.53,63.49,63.5,22700.0,54.4207,54.4464,54.4122,54.4207,22700.0
2013-02-19 15:30:00,63.51,63.56,63.5,63.54,25500.0,54.4293,54.4722,54.4207,54.455,25500.0
2013-02-19 15:35:00,63.53,63.55,63.43,63.45,23900.0,54.4464,54.4636,54.3607,54.3779,23900.0
2013-02-19 15:40:00,63.45,63.49,63.4,63.48,22500.0,54.3779,54.4122,54.335,54.4036,22500.0
2013-02-19 15:45:00,63.47,63.61,63.47,63.6,36700.0,54.395,54.515,54.395,54.5064,36700.0
2013-02-19 15:50:00,63.6,63.62,63.48,63.52,56700.0,54.5064,54.5236,54.4036,54.4379,56700.0
2013-02-19 15:55:00,63.52,63.61,63.51,63.58,83700.0,54.4379,54.515,54.4293,54.4893,83700.0
2013-02-20 09:30:00,63.67,64.05,63.67,63.93,46000.0,54.5664,54.8921,54.5664,54.7892,46000.0
2013-02-20 09:35:00,63.98,64.29,63.98,64.14,41900.0,54.8321,55.0978,54.8321,54.9692,41900.0
2013-02-20 09:40:00,64.16,64.16,63.98,64.08,40100.0,54.9864,54.9864,54.8321,54.9178,40100.0
2013-02-20 09:45:00,64.08,64.09,63.91,63.96,53100.0,54.9178,54.9264,54.7721,54.815,53100.0
2013-02-20 09:50:00,63.96,63.97,63.8,63.86,35900.0,54.815,54.8235,54.6778,54.7293,35900.0
2013-02-20 09:55:00,63.85,63.87,63.67,63.69,36100.0,54.7207,54.7378,54.5664,54.5836,36100.0
2013-02-20 10:00:00,63.69,64.0,63.67,63.93,32100.0,54.5836,54.8492,54.5664,54.7892,32100.0
2013-02-20 10:05:00,63.94,64.0,63.88,63.88,14400.0,54.7978,54.8492,54.7464,54.7464,14400.0
2013-02-20 10:10:00,63.87,63.99,63.83,63.97,15300.0,54.7378,54.8407,54.7035,54.8235,15300.0
2013-02-20 10:15:00,63.97,64.03,63.92,64.01,14600.0,54.8235,54.8749,54.7807,54.8578,14600.0
2013-02-20 10:20:00,64.03,64.03,63.97,63.99,9000.0,54.8749,54.8749,54.8235,54.8407,9000.0
2013-02-20 10:25:00,63.99,64.01,63.95,63.97,11000.0,54.8407,54.8578,54.8064,54.8235,11000.0
2013-02-20 10:30:00,63.96,64.0,63.94,63.96,17500.0,54.815,54.8492,54.7978,54.815,17500.0
2013-02-20 10:35:00,63.98,64.05,63.94,63.99,29100.0,54.8321,54.8921,54.7978,54.8407,29100.0
2013-02-20 10:40:00,64.0,64.0,63.87,63.94,29900.0,54.8492,54.8492,54.7378,54.7978,29900.0
2013-02-20 10:45:00,63.96,63.97,63.83,63.83,12800.0,54.815,54.8235,54.7035,54.7035,12800.0
2013-02-20 10:50:00,63.82,63.9,63.79,63.9,12600.0,54.695,54.7635,54.6693,54.7635,12600.0
2013-02-20 10:55:00,63.91,63.91,63.83,63.85,15700.0,54.7721,54.7721,54.7035,54.7207,15700.0
2013-02-20 11:00:00,63.85,63.87,63.78,63.85,14600.0,54.7207,54.7378,54.6607,54.7207,14600.0
2013-02-20 11:05:00,63.86,63.89,63.82,63.84,14500.0,54.7293,54.755,54.695,54.7121,14500.0
2013-02-20 11:10:00,63.85,63.92,63.83,63.92,8900.0,54.7207,54.7807,54.7035,54.7807,8900.0
2013-02-20 11:15:00,63.93,63.95,63.91,63.94,8100.0,54.7892,54.8064,54.7721,54.7978,8100.0
2013-02-20 11:20:00,63.95,64.01,63.9,63.94,23500.0,54.8064,54.8578,54.7635,54.7978,23500.0
2013-02-20 11:25:00,63.95,63.95,63.84,63.84,23800.0,54.8064,54.8064,54.7121,54.7121,23800.0
2013-02-20 11:30:00,63.84,63.96,63.83,63.93,9200.0,54.7121,54.815,54.7035,54.7892,9200.0
2013-02-20 11:35:00,63.93,63.94,63.88,63.92,10400.0,54.7892,54.7978,54.7464,54.7807,10400.0
2013-02-20 11:40:00,63.93,63.96,63.77,63.8,13100.0,54.7892,54.815,54.6521,54.6778,13100.0
2013-02-20 11:45:00,63.82,63.91,63.82,63.87,6200.0,54.695,54.7721,54.695,54.7378,6200.0
2013-02-20 11:50:00,63.87,63.88,63.81,63.85,13900.0,54.7378,54.7464,54.6864,54.7207,13900.0
2013-02-20 11:55:00,63.89,63.89,63.84,63.86,3800.0,54.755,54.755,54.7121,54.7293,3800.0
2013-02-20 12:00:00,63.86,63.93,63.81,63.92,8500.0,54.7293,54.7892,54.6864,54.7807,8500.0
2013-02-20 12:05:00,63.91,63.98,63.88,63.96,12500.0,54.7721,54.8321,54.7464,54.815,12500.0
2013-02-20 12:10:00,63.96,63.98,63.93,63.94,10900.0,54.815,54.8321,54.7892,54.7978,10900.0
2013-02-20 12:15:00,63.95,63.96,63.89,63.94,10000.0,54.8064,54.815,54.755,54.7978,10000.0
2013-02-20 12:20:00,63.93,63.99,63.91,63.91,13900.0,54.7892,54.8407,54.7721,54.7721,13900.0
2013-02-20 12:25:00,63.92,63.92,63.88,63.9,3200.0,54.7807,54.7807,54.7464,54.7635,3200.0
2013-02-20 12:30:00,63.9,63.9,63.84,63.89,7300.0,54.7635,54.7635,54.7121,54.755,7300.0
2013-02-20 12:35:00,63.9,63.98,63.88,63.97,6500.0,54.7635,54.8321,54.7464,54.8235,6500.0
2013-02-20 12:40:00,63.97,63.98,63.89,63.91,12700.0,54.8235,54.8321,54.755,54.7721,12700.0
2013-02-20 12:45:00,63.91,63.96,63.88,63.93,10700.0,54.7721,54.815,54.7464,54.7892,10700.0
2013-02-20 12:50:00,63.94,63.94,63.9,63.92,11400.0,54.7978,54.7978,54.7635,54.7807,11400.0
2013-02-20 12:55:00,63.92,63.95,63.91,63.94,9900.0,54.7807,54.8064,54.7721,54.7978,9900.0
2013-02-20 13:00:00,63.94,63.96,63.91,63.93,13100.0,54.7978,54.815,54.7721,54.7892,13100.0
2013-02-20 13:05:00,63.93,63.97,63.93,63.94,5900.0,54.7892,54.8235,54.7892,54.7978,5900.0
2013-02-20 13:10:00,63.95,63.98,63.89,63.95,16600.0,54.8064,54.8321,54.755,54.8064,16600.0
2013-02-20 13:15:00,63.95,63.99,63.91,63.99,17100.0,54.8064,54.8407,54.7721,54.8407,17100.0
2013-02-20 13:20:00,64.0,64.09,64.0,64.05,31200.0,54.8492,54.9264,54.8492,54.8921,31200.0
2013-02-20 13:25:00,64.03,64.04,63.99,64.0,13400.0,54.8749,54.8835,54.8407,54.8492,13400.0
2013-02-20 13:30:00,64.01,64.05,64.0,64.01,33900.0,54.8578,54.8921,54.8492,54.8578,33900.0
2013-02-20 13:35:00,64.01,64.02,63.92,63.92,27300.0,54.8578,54.8664,54.7807,54.7807,27300.0
2013-02-20 13:40:00,63.91,64.01,63.89,63.99,13500.0,54.7721,54.8578,54.755,54.8407,13500.0
2013-02-20 13:45:00,63.99,64.01,63.92,64.0,11000.0,54.8407,54.8578,54.7807,54.8492,11000.0
2013-02-20 13:50:00,64.01,64.04,63.95,64.0,23300.0,54.8578,54.8835,54.8064,54.8492,23300.0
2013-02-20 13:55:00,63.99,64.01,63.96,64.01,12400.0,54.8407,54.8578,54.815,54.8578,12400.0
2013-02-20 14:00:00,63.99,64.0,63.81,63.95,31400.0,54.8407,54.8492,54.6864,54.8064,31400.0
2013-02-20 14:05:00,63.94,64.07,63.94,64.05,15100.0,54.7978,54.9092,54.7978,54.8921,15100.0
2013-02-20 14:10:00,64.07,64.08,63.88,63.94,25600.0,54.9092,54.9178,54.7464,54.7978,25600.0
2013-02-20 14:15:00,63.93,63.97,63.87,63.92,19700.0,54.7892,54.8235,54.7378,54.7807,19700.0
2013-02-20 14:20:00,63.91,63.92,63.83,63.85,32800.0,54.7721,54.7807,54.7035,54.7207,32800.0
2013-02-20 14:25:00,63.85,63.95,63.84,63.91,16600.0,54.7207,54.8064,54.7121,54.7721,16600.0
2013-02-20 14:30:00,63.9,63.98,63.89,63.92,13400.0,54.7635,54.8321,54.755,54.7807,13400.0
2013-02-20 14:35:00,63.91,64.02,63.87,64.01,14200.0,54.7721,54.8664,54.7378,54.8578,14200.0
2013-02-20 14:40:00,64.01,64.01,63.87,63.91,14500.0,54.8578,54.8578,54.7378,54.7721,14500.0
2013-02-20 14:45:00,63.92,63.92,63.76,63.77,12300.0,54.7807,54.7807,54.6436,54.6521,12300.0
2013-02-20 14:50:00,63.8,63.88,63.65,63.65,20300.0,54.6778,54.7464,54.5493,54.5493,20300.0
2013-02-20 14:55:00,63.66,63.83,63.66,63.82,16800.0,54.5579,54.7035,54.5579,54.695,16800.0
2013-02-20 15:00:00,63.83,63.83,63.75,63.78,21000.0,54.7035,54.7035,54.635,54.6607,21000.0
2013-02-20 15:05:00,63.77,63.88,63.77,63.86,21900.0,54.6521,54.7464,54.6521,54.7293,21900.0
2013-02-20 15:10:00,63.84,63.87,63.82,63.84,28500.0,54.7121,54.7378,54.695,54.7121,28500.0
2013-02-20 15:15:00,63.85,63.86,63.77,63.83,22900.0,54.7207,54.7293,54.6521,54.7035,22900.0
2013-02-20 15:20:00,63.84,63.87,63.81,63.85,23200.0,54.7121,54.7378,54.6864,54.7207,23200.0
2013-02-20 15:25:00,63.84,63.87,63.79,63.86,35900.0,54.7121,54.7378,54.6693,54.7293,35900.0
2013-02-20 15:30:00,63.86,63.86,63.73,63.81,27700.0,54.7293,54.7293,54.6178,54.6864,27700.0
2013-02-20 15:35:00,63.81,63.85,63.81,63.82,25100.0,54.6864,54.7207,54.6864,54.695,25100.0
2013-02-20 15:40:00,63.83,63.87,63.77,63.85,35100.0,54.7035,54.7378,54.6521,54.7207,35100.0
2013-02-20 15:45:00,63.86,63.88,63.75,63.83,42900.0,54.7293,54.7464,54.635,54.7035,42900.0
2013-02-20 15:50:00,63.84,63.84,63.7,63.81,54100.0,54.7121,54.7121,54.5921,54.6864,54100.0
2013-02-20 15:55:00,63.81,63.82,63.7,63.71,93800.0,54.6864,54.695,54.5921,54.6007,93800.0
2013-02-21 09:30:00,63.31,63.55,63.0,63.19,40100.0,54.2579,54.4636,53.9922,54.1551,40100.0
2013-02-21 09:35:00,63.14,63.37,63.02,63.32,29800.0,54.1122,54.3093,54.0094,54.2665,29800.0
2013-02-21 09:40:00,63.31,63.43,63.27,63.3,26200.0,54.2579,54.3607,54.2236,54.2493,26200.0
2013-02-21 09:45:00,63.32,63.33,63.24,63.27,19700.0,54.2665,54.275,54.1979,54.2236,19700.0
2013-02-21 09:50:00,63.26,63.36,63.25,63.36,16300.0,54.215,54.3007,54.2065,54.3007,16300.0
2013-02-21 09:55:00,63.34,63.42,63.32,63.42,32200.0,54.2836,54.3522,54.2665,54.3522,32200.0
2013-02-21 10:00:00,63.43,63.5,63.29,63.43,29600.0,54.3607,54.4207,54.2408,54.3607,29600.0
2013-02-21 10:05:00,63.47,63.62,63.47,63.52,20100.0,54.395,54.5236,54.395,54.4379,20100.0
2013-02-21 10:10:00,63.54,63.86,63.39,63.43,73100.0,54.455,54.7293,54.3265,54.3607,73100.0
2013-02-21 10:15:00,63.43,63.73,63.41,63.65,19700.0,54.3607,54.6178,54.3436,54.5493,19700.0
2013-02-21 10:20:00,63.66,63.71,63.58,63.59,8600.0,54.5579,54.6007,54.4893,54.4979,8600.0
2013-02-21 10:25:00,63.57,63.6,63.53,63.6,12000.0,54.4807,54.5064,54.4464,54.5064,12000.0
2013-02-21 10:30:00,63.59,63.6,63.44,63.44,14200.0,54.4979,54.5064,54.3693,54.3693,14200.0
2013-02-21 10:35:00,63.44,63.47,63.4,63.4,23600.0,54.3693,54.395,54.335,54.335,23600.0
2013-02-21 10:40:00,63.4,63.59,63.4,63.56,18200.0,54.335,54.4979,54.335,54.4722,18200.0
2013-02-21 10:45:00,63.57,63.58,63.4,63.42,39600.0,54.4807,54.4893,54.335,54.3522,39600.0
2013-02-21 10:50:00,63.4,63.4,63.32,63.32,10700.0,54.335,54.335,54.2665,54.2665,10700.0
2013-02-21 10:55:00,63.33,63.35,63.23,63.32,21000.0,54.275,54.2922,54.1893,54.2665,21000.0
2013-02-21 11:00:00,63.34,63.39,63.32,63.32,11300.0,54.2836,54.3265,54.2665,54.2665,11300.0
2013-02-21 11:05:00,63.33,63.35,63.3,63.34,10800.0,54.275,54.2922,54.2493,54.2836,10800.0
2013-02-21 11:10:00,63.35,63.35,63.28,63.31,27100.0,54.2922,54.2922,54.2322,54.2579,27100.0
2013-02-21 11:15:00,63.31,63.33,63.28,63.32,10600.0,54.2579,54.275,54.2322,54.2665,10600.0
2013-02-21 11:20:00,63.32,63.32,63.24,63.27,7400.0,54.2665,54.2665,54.1979,54.2236,7400.0
2013-02-21 11:25:00,63.26,63.27,63.23,63.25,8900.0,54.215,54.2236,54.1893,54.2065,8900.0
2013-02-21 11:30:00,63.26,63.26,63.19,63.22,22900.0,54.215,54.215,54.1551,54.1808,22900.0
2013-02-21 11:35:00,63.22,63.24,63.15,63.19,40500.0,54.1808,54.1979,54.1208,54.1551,40500.0
2013-02-21 11:40:00,63.18,63.24,63.17,63.23,30300.0,54.1465,54.1979,54.1379,54.1893,30300.0
2013-02-21 11:45:00,63.24,63.26,63.23,63.26,7800.0,54.1979,54.215,54.1893,54.215,7800.0
2013-02-21 11:50:00,63.25,63.35,63.24,63.35,16100.0,54.2065,54.2922,54.1979,54.2922,16100.0
2013-02-21 11:55:00,63.34,63.35,63.2,63.21,19300.0,54.2836,54.2922,54.1636,54.1722,19300.0
2013-02-21 12:00:00,63.21,63.21,63.14,63.14,10300.0,54.1722,54.1722,54.1122,54.1122,10300.0
2013-02-21 12:05:00,63.15,63.17,63.08,63.17,14700.0,54.1208,54.1379,54.0608,54.1379,14700.0
2013-02-21 12:10:00,63.17,63.21,63.14,63.2,19200.0,54.1379,54.1722,54.1122,54.1636,19200.0
2013-02-21 12:15:00,63.2,63.2,63.09,63.09,15200.0,54.1636,54.1636,54.0694,54.0694,15200.0
2013-02-21 12:20:00,63.09,63.11,63.07,63.09,14000.0,54.0694,54.0865,54.0522,54.0694,14000.0
2013-02-21 12:25:00,63.09,63.1,63.06,63.08,8200.0,54.0694,54.0779,54.0436,54.0608,8200.0
2013-02-21 12:30:00,63.09,63.1,63.03,63.05,7400.0,54.0694,54.0779,54.0179,54.0351,7400.0
2013-02-21 12:35:00,63.06,63.06,63.03,63.03,4800.0,54.0436,54.0436,54.0179,54.0179,4800.0
2013-02-21 12:40:00,63.02,63.03,62.98,62.99,16400.0,54.0094,54.0179,53.9751,53.9836,16400.0
2013-02-21 12:45:00,63.0,63.06,63.0,63.06,8000.0,53.9922,54.0436,53.9922,54.0436,8000.0
2013-02-21 12:50:00,63.05,63.05,63.02,63.03,3300.0,54.0351,54.0351,54.0094,54.0179,3300.0
2013-02-21 12:55:00,63.03,63.13,63.03,63.12,10400.0,54.0179,54.1036,54.0179,54.0951,10400.0
2013-02-21 13:00:00,63.11,63.14,63.11,63.14,11100.0,54.0865,54.1122,54.0865,54.1122,11100.0
2013-02-21 13:05:00,63.13,63.13,63.09,63.09,6000.0,54.1036,54.1036,54.0694,54.0694,6000.0
2013-02-21 13:10:00,63.09,63.1,63.02,63.03,4300.0,54.0694,54.0779,54.0094,54.0179,4300.0
2013-02-21 13:15:00,63.03,63.03,62.94,62.94,13300.0,54.0179,54.0179,53.9408,53.9408,13300.0
2013-02-21 13:20:00,62.93,62.97,62.91,62.95,6300.0,53.9322,53.9665,53.9151,53.9494,6300.0
2013-02-21 13:25:00,62.94,62.96,62.88,62.89,27100.0,53.9408,53.9579,53.8894,53.8979,27100.0
2013-02-21 13:30:00,62.89,62.9,62.85,62.9,15300.0,53.8979,53.9065,53.8637,53.9065,15300.0
2013-02-21 13:35:00,62.9,62.9,62.88,62.88,11500.0,53.9065,53.9065,53.8894,53.8894,11500.0
2013-02-21 13:40:00,62.88,62.88,62.82,62.83,9000.0,53.8894,53.8894,53.838,53.8465,9000.0
2013-02-21 13:45:00,62.83,62.84,62.78,62.78,3800.0,53.8465,53.8551,53.8037,53.8037,3800.0
2013-02-21 13:50:00,62.78,62.84,62.78,62.81,8700.0,53.8037,53.8551,53.8037,53.8294,8700.0
2013-02-21 13:55:00,62.82,62.9,62.82,62.89,6800.0,53.838,53.9065,53.838,53.8979,6800.0
2013-02-21 14:00:00,62.88,62.89,62.82,62.82,4200.0,53.8894,53.8979,53.838,53.838,4200.0
2013-02-21 14:05:00,62.79,62.8,62.76,62.76,7000.0,53.8122,53.8208,53.7865,53.7865,7000.0
2013-02-21 14:10:00,62.75,62.75,62.65,62.65,16700.0,53.778,53.778,53.6923,53.6923,16700.0
2013-02-21 14:15:00,62.63,62.7,62.63,62.67,11300.0,53.6751,53.7351,53.6751,53.7094,11300.0
2013-02-21 14:20:00,62.68,62.68,62.61,62.65,13900.0,53.718,53.718,53.658,53.6923,13900.0
2013-02-21 14:25:00,62.66,62.68,62.57,62.68,23000.0,53.7008,53.718,53.6237,53.718,23000.0
2013-02-21 14:30:00,62.69,62.77,62.69,62.77,6500.0,53.7265,53.7951,53.7265,53.7951,6500.0
2013-02-21 14:35:00,62.77,62.78,62.74,62.78,9500.0,53.7951,53.8037,53.7694,53.8037,9500.0
2013-02-21 14:40:00,62.76,62.82,62.75,62.82,14600.0,53.7865,53.838,53.778,53.838,14600.0
2013-02-21 14:45:00,62.83,62.9,62.83,62.84,15700.0,53.8465,53.9065,53.8465,53.8551,15700.0
2013-02-21 14:50:00,62.84,62.85,62.8,62.8,7500.0,53.8551,53.8637,53.8208,53.8208,7500.0
2013-02-21 14:55:00,62.81,62.96,62.8,62.96,10700.0,53.8294,53.9579,53.8208,53.9579,10700.0
2013-02-21 15:00:00,62.96,63.01,62.9,63.01,17800.0,53.9579,54.0008,53.9065,54.0008,17800.0
2013-02-21 15:05:00,63.0,63.04,63.0,63.03,28700.0,53.9922,54.0265,53.9922,54.0179,28700.0
2013-02-21 15:10:00,63.03,63.08,62.92,63.03,20100.0,54.0179,54.0608,53.9237,54.0179,20100.0
2013-02-21 15:15:00,63.03,63.04,62.95,63.0,12000.0,54.0179,54.0265,53.9494,53.9922,12000.0
2013-02-21 15:20:00,63.0,63.06,62.98,63.01,15200.0,53.9922,54.0436,53.9751,54.0008,15200.0
2013-02-21 15:25:00,63.0,63.07,62.99,63.01,20200.0,53.9922,54.0522,53.9836,54.0008,20200.0
2013-02-21 15:30:00,63.02,63.05,62.96,62.97,19100.0,54.0094,54.0351,53.9579,53.9665,19100.0
2013-02-21 15:35:00,62.97,63.0,62.94,62.99,15600.0,53.9665,53.9922,53.9408,53.9836,15600.0
2013-02-21 15:40:00,62.98,62.98,62.88,62.95,24700.0,53.9751,53.9751,53.8894,53.9494,24700.0
2013-02-21 15:45:00,62.96,63.0,62.92,62.96,29500.0,53.9579,53.9922,53.9237,53.9579,29500.0
2013-02-21 15:50:00,62.95,62.98,62.88,62.91,78000.0,53.9494,53.9751,53.8894,53.9151,78000.0
2013-02-21 15:55:00,62.92,63.03,62.92,63.02,124700.0,53.9237,54.0179,53.9237,54.0094,124700.0
2013-02-22 09:30:00,63.41,63.44,63.26,63.44,27900.0,54.3436,54.3693,54.215,54.3693,27900.0
2013-02-22 09:35:00,63.42,63.57,63.35,63.37,33100.0,54.3522,54.4807,54.2922,54.3093,33100.0
2013-02-22 09:40:00,63.37,63.39,63.26,63.36,8500.0,54.3093,54.3265,54.215,54.3007,8500.0
2013-02-22 09:45:00,63.38,63.46,63.26,63.37,35300.0,54.3179,54.3864,54.215,54.3093,35300.0
2013-02-22 09:50:00,63.37,63.54,63.33,63.39,34300.0,54.3093,54.455,54.275,54.3265,34300.0
2013-02-22 09:55:00,63.44,63.62,63.4,63.59,4000.0,54.3693,54.5236,54.335,54.4979,4000.0
2013-02-22 10:00:00,63.61,63.61,63.43,63.46,16800.0,54.515,54.515,54.3607,54.3864,16800.0
2013-02-22 10:05:00,63.45,63.51,63.37,63.45,68400.0,54.3779,54.4293,54.3093,54.3779,68400.0
2013-02-22 10:10:00,63.44,63.51,63.41,63.42,48600.0,54.3693,54.4293,54.3436,54.3522,48600.0
2013-02-22 10:15:00,63.4,63.55,63.36,63.48,14700.0,54.335,54.4636,54.3007,54.4036,14700.0
2013-02-22 10:20:00,63.49,63.56,63.4,63.43,33500.0,54.4122,54.4722,54.335,54.3607,33500.0
2013-02-22 10:25:00,63.42,63.5,63.36,63.47,35200.0,54.3522,54.4207,54.3007,54.395,35200.0
2013-02-22 10:30:00,63.46,63.53,63.4,63.4,30800.0,54.3864,54.4464,54.335,54.335,30800.0
2013-02-22 10:35:00,63.37,63.46,63.36,63.43,4200.0,54.3093,54.3864,54.3007,54.3607,4200.0
2013-02-22 10:40:00,63.44,63.5,63.42,63.5,7200.0,54.3693,54.4207,54.3522,54.4207,7200.0
2013-02-22 10:45:00,63.51,63.51,63.41,63.41,6300.0,54.4293,54.4293,54.3436,54.3436,6300.0
2013-02-22 10:50:00,63.39,63.44,63.33,63.41,25500.0,54.3265,54.3693,54.275,54.3436,25500.0
2013-02-22 10:55:00,63.39,63.42,63.34,63.39,42500.0,54.3265,54.3522,54.2836,54.3265,42500.0
2013-02-22 11:00:00,63.35,63.38,63.3,63.33,9200.0,54.2922,54.3179,54.2493,54.275,9200.0
2013-02-22 11:05:00,63.36,63.47,63.35,63.42,12700.0,54.3007,54.395,54.2922,54.3522,12700.0
2013-02-22 11:10:00,63.42,63.44,63.23,63.24,11500.0,54.3522,54.3693,54.1893,54.1979,11500.0
2013-02-22 11:15:00,63.23,63.24,63.13,63.15,7800.0,54.1893,54.1979,54.1036,54.1208,7800.0
2013-02-22 11:20:00,63.16,63.27,63.15,63.2,20900.0,54.1293,54.2236,54.1208,54.1636,20900.0
2013-02-22 11:25:00,63.19,63.34,63.15,63.31,20800.0,54.1551,54.2836,54.1208,54.2579,20800.0
2013-02-22 11:30:00,63.34,63.35,63.03,63.14,48900.0,54.2836,54.2922,54.0179,54.1122,48900.0
2013-02-22 11:35:00,63.19,63.27,63.13,63.13,27100.0,54.1551,54.2236,54.1036,54.1036,27100.0
2013-02-22 11:40:00,63.13,63.18,63.0,63.01,23000.0,54.1036,54.1465,53.9922,54.0008,23000.0
2013-02-22 11:45:00,63.0,63.04,62.97,63.0,15400.0,53.9922,54.0265,53.9665,53.9922,15400.0
2013-02-22 11:50:00,63.0,63.02,62.97,63.02,24700.0,53.9922,54.0094,53.9665,54.0094,24700.0
2013-02-22 11:55:00,63.02,63.05,62.99,62.99,14900.0,54.0094,54.0351,53.9836,53.9836,14900.0
2013-02-22 12:00:00,62.99,63.01,62.88,62.94,21200.0,53.9836,54.0008,53.8894,53.9408,21200.0
2013-02-22 12:05:00,62.95,62.95,62.85,62.87,17500.0,53.9494,53.9494,53.8637,53.8808,17500.0
2013-02-22 12:10:00,62.9,62.9,62.8,62.89,13200.0,53.9065,53.9065,53.8208,53.8979,13200.0
2013-02-22 12:15:00,62.9,62.9,62.79,62.81,27600.0,53.9065,53.9065,53.8122,53.8294,27600.0
2013-02-22 12:20:00,62.79,62.79,62.66,62.75,31400.0,53.8122,53.8122,53.7008,53.778,31400.0
2013-02-22 12:25:00,62.75,62.75,62.74,62.75,10100.0,53.778,53.778,53.7694,53.778,10100.0
2013-02-22 12:30:00,62.75,62.87,62.74,62.87,19700.0,53.778,53.8808,53.7694,53.8808,19700.0
2013-02-22 12:35:00,62.87,62.99,62.87,62.99,11500.0,53.8808,53.9836,53.8808,53.9836,11500.0
2013-02-22 12:40:00,63.02,63.09,63.0,63.09,4700.0,54.0094,54.0694,53.9922,54.0694,4700.0
2013-02-22 12:45:00,63.09,63.17,63.09,63.15,3200.0,54.0694,54.1379,54.0694,54.1208,3200.0
2013-02-22 12:50:00,63.17,63.22,63.11,63.11,6900.0,54.1379,54.1808,54.0865,54.0865,6900.0
2013-02-22 12:55:00,63.11,63.11,63.02,63.04,7000.0,54.0865,54.0865,54.0094,54.0265,7000.0
2013-02-22 13:00:00,63.04,63.07,63.04,63.06,3000.0,54.0265,54.0522,54.0265,54.0436,3000.0
2013-02-22 13:05:00,63.05,63.08,63.03,63.03,4800.0,54.0351,54.0608,54.0179,54.0179,4800.0
2013-02-22 13:10:00,63.04,63.04,62.99,63.03,10900.0,54.0265,54.0265,53.9836,54.0179,10900.0
2013-02-22 13:15:00,63.0,63.08,62.99,63.07,17700.0,53.9922,54.0608,53.9836,54.0522,17700.0
2013-02-22 13:20:00,63.08,63.11,63.07,63.11,3600.0,54.0608,54.0865,54.0522,54.0865,3600.0
2013-02-22 13:25:00,63.1,63.11,63.04,63.07,4200.0,54.0779,54.0865,54.0265,54.0522,4200.0
2013-02-22 13:30:00,63.05,63.06,63.03,63.03,5400.0,54.0351,54.0436,54.0179,54.0179,5400.0
2013-02-22 13:35:00,63.05,63.13,63.05,63.13,1500.0,54.0351,54.1036,54.0351,54.1036,1500.0
2013-02-22 13:40:00,63.13,63.14,63.09,63.09,3900.0,54.1036,54.1122,54.0694,54.0694,3900.0
2013-02-22 13:45:00,63.09,63.09,63.07,63.07,4600.0,54.0694,54.0694,54.0522,54.0522,4600.0
2013-02-22 13:50:00,63.08,63.08,63.0,63.01,4900.0,54.0608,54.0608,53.9922,54.0008,4900.0
2013-02-22 13:55:00,63.01,63.05,63.01,63.05,2900.0,54.0008,54.0351,54.0008,54.0351,2900.0
2013-02-22 14:00:00,63.05,63.08,63.03,63.07,4100.0,54.0351,54.0608,54.0179,54.0522,4100.0
2013-02-22 14:05:00,63.07,63.1,62.98,62.98,9400.0,54.0522,54.0779,53.9751,53.9751,9400.0
2013-02-22 14:10:00,63.0,63.02,62.95,63.01,10300.0,53.9922,54.0094,53.9494,54.0008,10300.0
2013-02-22 14:15:00,63.02,63.06,63.01,63.06,2700.0,54.0094,54.0436,54.0008,54.0436,2700.0
2013-02-22 14:20:00,63.06,63.07,63.02,63.02,5500.0,54.0436,54.0522,54.0094,54.0094,5500.0
2013-02-22 14:25:00,63.03,63.04,63.0,63.01,5600.0,54.0179,54.0265,53.9922,54.0008,5600.0
2013-02-22 14:30:00,63.01,63.04,63.01,63.02,4200.0,54.0008,54.0265,54.0008,54.0094,4200.0
2013-02-22 14:35:00,63.03,63.08,63.01,63.01,5800.0,54.0179,54.0608,54.0008,54.0008,5800.0
2013-02-22 14:40:00,63.01,63.02,63.01,63.02,1800.0,54.0008,54.0094,54.0008,54.0094,1800.0
2013-02-22 14:45:00,63.03,63.04,63.0,63.01,7500.0,54.0179,54.0265,53.9922,54.0008,7500.0
2013-02-22 14:50:00,63.0,63.08,63.0,63.05,7900.0,53.9922,54.0608,53.9922,54.0351,7900.0
2013-02-22 14:55:00,63.05,63.05,63.0,63.0,5900.0,54.0351,54.0351,53.9922,53.9922,5900.0
2013-02-22 15:00:00,63.01,63.02,62.99,63.02,10600.0,54.0008,54.0094,53.9836,54.0094,10600.0
2013-02-22 15:05:00,63.03,63.11,63.02,63.1,30500.0,54.0179,54.0865,54.0094,54.0779,30500.0
2013-02-22 15:10:00,63.1,63.15,63.1,63.15,19600.0,54.0779,54.1208,54.0779,54.1208,19600.0
2013-02-22 15:15:00,63.16,63.16,63.08,63.08,7500.0,54.1293,54.1293,54.0608,54.0608,7500.0
2013-02-22 15:20:00,63.09,63.09,63.04,63.09,19900.0,54.0694,54.0694,54.0265,54.0694,19900.0
2013-02-22 15:25:00,63.09,63.13,63.08,63.11,13500.0,54.0694,54.1036,54.0608,54.0865,13500.0
2013-02-22 15:30:00,63.12,63.14,63.09,63.1,22300.0,54.0951,54.1122,54.0694,54.0779,22300.0
2013-02-22 15:35:00,63.1,63.19,63.1,63.16,41800.0,54.0779,54.1551,54.0779,54.1293,41800.0
2013-02-22 15:40:00,63.17,63.19,63.12,63.15,34000.0,54.1379,54.1551,54.0951,54.1208,34000.0
2013-02-22 15:45:00,63.16,63.22,63.1,63.16,37200.0,54.1293,54.1808,54.0779,54.1293,37200.0
2013-02-22 15:50:00,63.18,63.21,63.11,63.14,40500.0,54.1465,54.1722,54.0865,54.1122,40500.0
2013-02-22 15:55:00,63.16,63.31,63.16,63.28,99300.0,54.1293,54.2579,54.1293,54.2322,99300.0
2013-02-25 09:30:00,63.64,63.64,63.37,63.44,45700.0,54.5407,54.5407,54.3093,54.3693,45700.0
2013-02-25 09:35:00,63.4,63.48,63.26,63.26,7400.0,54.335,54.4036,54.215,54.215,7400.0
2013-02-25 09:40:00,63.29,63.35,63.2,63.28,32000.0,54.2408,54.2922,54.1636,54.2322,32000.0
2013-02-25 09:45:00,63.28,63.45,63.28,63.41,14200.0,54.2322,54.3779,54.2322,54.3436,14200.0
2013-02-25 09:50:00,63.37,63.51,63.34,63.5,23600.0,54.3093,54.4293,54.2836,54.4207,23600.0
2013-02-25 09:55:00,63.5,63.5,63.35,63.44,7700.0,54.4207,54.4207,54.2922,54.3693,7700.0
2013-02-25 10:00:00,63.48,63.52,63.37,63.44,24200.0,54.4036,54.4379,54.3093,54.3693,24200.0
2013-02-25 10:05:00,63.44,63.53,63.42,63.48,35900.0,54.3693,54.4464,54.3522,54.4036,35900.0
2013-02-25 10:10:00,63.48,63.48,63.27,63.33,31100.0,54.4036,54.4036,54.2236,54.275,31100.0
2013-02-25 10:15:00,63.34,63.34,63.13,63.19,23600.0,54.2836,54.2836,54.1036,54.1551,23600.0
2013-02-25 10:20:00,63.21,63.25,63.09,63.09,13200.0,54.1722,54.2065,54.0694,54.0694,13200.0
2013-02-25 10:25:00,63.1,63.22,63.02,63.06,8400.0,54.0779,54.1808,54.0094,54.0436,8400.0
2013-02-25 10:30:00,63.06,63.23,63.06,63.21,12000.0,54.0436,54.1893,54.0436,54.1722,12000.0
2013-02-25 10:35:00,63.21,63.24,63.16,63.2,10100.0,54.1722,54.1979,54.1293,54.1636,10100.0
2013-02-25 10:40:00,63.22,63.24,63.17,63.24,17400.0,54.1808,54.1979,54.1379,54.1979,17400.0
2013-02-25 10:45:00,63.25,63.25,63.08,63.09,10700.0,54.2065,54.2065,54.0608,54.0694,10700.0
2013-02-25 10:50:00,63.1,63.15,63.01,63.03,23400.0,54.0779,54.1208,54.0008,54.0179,23400.0
2013-02-25 10:55:00,63.04,63.13,63.04,63.13,13500.0,54.0265,54.1036,54.0265,54.1036,13500.0
2013-02-25 11:00:00,63.12,63.13,63.03,63.07,10400.0,54.0951,54.1036,54.0179,54.0522,10400.0
2013-02-25 11:05:00,63.04,63.14,63.01,63.12,8900.0,54.0265,54.1122,54.0008,54.0951,8900.0
2013-02-25 11:10:00,63.11,63.12,63.06,63.06,13400.0,54.0865,54.0951,54.0436,54.0436,13400.0
2013-02-25 11:15:00,63.05,63.18,63.05,63.09,24600.0,54.0351,54.1465,54.0351,54.0694,24600.0
2013-02-25 11:20:00,63.08,63.1,63.01,63.1,6800.0,54.0608,54.0779,54.0008,54.0779,6800.0
2013-02-25 11:25:00,63.11,63.14,63.04,63.1,10300.0,54.0865,54.1122,54.0265,54.0779,10300.0
2013-02-25 11:30:00,63.07,63.15,63.05,63.1,12200.0,54.0522,54.1208,54.0351,54.0779,12200.0
2013-02-25 11:35:00,63.06,63.06,62.95,62.99,11100.0,54.0436,54.0436,53.9494,53.9836,11100.0
2013-02-25 11:40:00,62.97,62.99,62.9,62.93,6300.0,53.9665,53.9836,53.9065,53.9322,6300.0
2013-02-25 11:45:00,62.91,62.94,62.86,62.87,8700.0,53.9151,53.9408,53.8722,53.8808,8700.0
2013-02-25 11:50:00,62.86,62.86,62.71,62.81,12200.0,53.8722,53.8722,53.7437,53.8294,12200.0
2013-02-25 11:55:00,62.8,62.8,62.65,62.71,8300.0,53.8208,53.8208,53.6923,53.7437,8300.0
2013-02-25 12:00:00,62.7,62.79,62.64,62.7,16800.0,53.7351,53.8122,53.6837,53.7351,16800.0
2013-02-25 12:05:00,62.7,62.73,62.63,62.63,12700.0,53.7351,53.7608,53.6751,53.6751,12700.0
2013-02-25 12:10:00,62.62,62.72,62.62,62.65,7400.0,53.6666,53.7523,53.6666,53.6923,7400.0
2013-02-25 12:15:00,62.66,62.71,62.61,62.62,8700.0,53.7008,53.7437,53.658,53.6666,8700.0
2013-02-25 12:20:00,62.64,62.67,62.62,62.67,8900.0,53.6837,53.7094,53.6666,53.7094,8900.0
2013-02-25 12:25:00,62.66,62.73,62.63,62.71,23300.0,53.7008,53.7608,53.6751,53.7437,23300.0
2013-02-25 12:30:00,62.71,62.72,62.63,62.72,6300.0,53.7437,53.7523,53.6751,53.7523,6300.0
2013-02-25 12:35:00,62.71,62.76,62.67,62.75,5700.0,53.7437,53.7865,53.7094,53.778,5700.0
2013-02-25 12:40:00,62.76,62.79,62.75,62.79,6100.0,53.7865,53.8122,53.778,53.8122,6100.0
2013-02-25 12:45:00,62.79,62.87,62.79,62.87,2300.0,53.8122,53.8808,53.8122,53.8808,2300.0
2013-02-25 12:50:00,62.88,62.93,62.84,62.86,12200.0,53.8894,53.9322,53.8551,53.8722,12200.0
2013-02-25 12:55:00,62.85,62.88,62.85,62.88,3000.0,53.8637,53.8894,53.8637,53.8894,3000.0
2013-02-25 13:00:00,62.89,62.92,62.85,62.85,3900.0,53.8979,53.9237,53.8637,53.8637,3900.0
2013-02-25 13:05:00,62.85,62.88,62.82,62.84,11100.0,53.8637,53.8894,53.838,53.8551,11100.0
2013-02-25 13:10:00,62.85,62.91,62.84,62.89,10100.0,53.8637,53.9151,53.8551,53.8979,10100.0
2013-02-25 13:15:00,62.89,62.9,62.79,62.83,5400.0,53.8979,53.9065,53.8122,53.8465,5400.0
2013-02-25 13:20:00,62.84,62.87,62.82,62.86,21400.0,53.8551,53.8808,53.838,53.8722,21400.0
2013-02-25 13:25:00,62.88,62.89,62.84,62.89,5100.0,53.8894,53.8979,53.8551,53.8979,5100.0
2013-02-25 13:30:00,62.88,62.88,62.71,62.75,17900.0,53.8894,53.8894,53.7437,53.778,17900.0
2013-02-25 13:35:00,62.73,62.76,62.67,62.67,7700.0,53.7608,53.7865,53.7094,53.7094,7700.0
2013-02-25 13:40:00,62.7,62.71,62.57,62.58,6800.0,53.7351,53.7437,53.6237,53.6323,6800.0
2013-02-25 13:45:00,62.6,62.62,62.53,62.58,6200.0,53.6494,53.6666,53.5894,53.6323,6200.0
2013-02-25 13:50:00,62.59,62.66,62.58,62.58,6600.0,53.6408,53.7008,53.6323,53.6323,6600.0
2013-02-25 13:55:00,62.57,62.62,62.4,62.44,15200.0,53.6237,53.6666,53.478,53.5123,15200.0
2013-02-25 14:00:00,62.43,62.46,62.33,62.39,11100.0,53.5037,53.5294,53.418,53.4694,11100.0
2013-02-25 14:05:00,62.38,62.42,62.31,62.42,8500.0,53.4609,53.4951,53.4009,53.4951,8500.0
2013-02-25 14:10:00,62.44,62.46,62.38,62.43,7900.0,53.5123,53.5294,53.4609,53.5037,7900.0
2013-02-25 14:15:00,62.43,62.5,62.42,62.5,4100.0,53.5037,53.5637,53.4951,53.5637,4100.0
2013-02-25 14:20:00,62.51,62.51,62.43,62.44,14800.0,53.5723,53.5723,53.5037,53.5123,14800.0
2013-02-25 14:25:00,62.43,62.47,62.4,62.41,6200.0,53.5037,53.538,53.478,53.4866,6200.0
2013-02-25 14:30:00,62.41,62.52,62.41,62.51,14800.0,53.4866,53.5808,53.4866,53.5723,14800.0
2013-02-25 14:35:00,62.51,62.55,62.45,62.47,9300.0,53.5723,53.6066,53.5209,53.538,9300.0
2013-02-25 14:40:00,62.47,62.5,62.43,62.48,6900.0,53.538,53.5637,53.5037,53.5466,6900.0
2013-02-25 14:45:00,62.48,62.48,62.33,62.35,6900.0,53.5466,53.5466,53.418,53.4352,6900.0
2013-02-25 14:50:00,62.35,62.47,62.35,62.47,8800.0,53.4352,53.538,53.4352,53.538,8800.0
2013-02-25 14:55:00,62.46,62.53,62.46,62.46,9700.0,53.5294,53.5894,53.5294,53.5294,9700.0
2013-02-25 15:00:00,62.45,62.49,62.4,62.47,21200.0,53.5209,53.5551,53.478,53.538,21200.0
2013-02-25 15:05:00,62.48,62.5,62.41,62.47,13000.0,53.5466,53.5637,53.4866,53.538,13000.0
2013-02-25 15:10:00,62.47,62.51,62.35,62.35,15500.0,53.538,53.5723,53.4352,53.4352,15500.0
2013-02-25 15:15:00,62.38,62.39,62.25,62.25,19000.0,53.4609,53.4694,53.3495,53.3495,19000.0
2013-02-25 15:20:00,62.25,62.27,62.2,62.24,17600.0,53.3495,53.3666,53.3066,53.3409,17600.0
2013-02-25 15:25:00,62.25,62.27,62.06,62.14,31300.0,53.3495,53.3666,53.1866,53.2552,31300.0
2013-02-25 15:30:00,62.14,62.18,62.01,62.05,24700.0,53.2552,53.2895,53.1438,53.1781,24700.0
2013-02-25 15:35:00,62.05,62.13,62.01,62.09,24400.0,53.1781,53.2466,53.1438,53.2123,24400.0
2013-02-25 15:40:00,62.09,62.15,62.06,62.08,30600.0,53.2123,53.2638,53.1866,53.2038,30600.0
2013-02-25 15:45:00,62.09,62.13,61.97,61.98,33400.0,53.2123,53.2466,53.1095,53.1181,33400.0
2013-02-25 15:50:00,61.98,61.98,61.81,61.89,47800.0,53.1181,53.1181,52.9724,53.0409,47800.0
2013-02-25 15:55:00,61.89,61.9,61.73,61.78,113000.0,53.0409,53.0495,52.9038,52.9467,113000.0
2013-02-26 09:30:00,61.71,61.89,61.64,61.73,29900.0,53.0394,53.1941,52.9792,53.0566,29900.0
2013-02-26 09:35:00,61.74,61.84,61.53,61.58,35100.0,53.0652,53.1511,52.8847,52.9277,35100.0
2013-02-26 09:40:00,61.56,61.67,61.4,61.4,17900.0,52.9105,53.005,52.773,52.773,17900.0
2013-02-26 09:45:00,61.39,61.39,61.3,61.36,14700.0,52.7644,52.7644,52.687,52.7386,14700.0
2013-02-26 09:50:00,61.37,61.5,61.36,61.42,19200.0,52.7472,52.8589,52.7386,52.7901,19200.0
2013-02-26 09:55:00,61.42,61.62,61.42,61.54,10600.0,52.7901,52.962,52.7901,52.8933,10600.0
2013-02-26 10:00:00,61.56,61.65,61.54,61.65,29100.0,52.9105,52.9878,52.8933,52.9878,29100.0
2013-02-26 10:05:00,61.66,61.68,61.58,61.58,30400.0,52.9964,53.0136,52.9277,52.9277,30400.0
2013-02-26 10:10:00,61.59,61.64,61.49,61.52,61700.0,52.9363,52.9792,52.8503,52.8761,61700.0
2013-02-26 10:15:00,61.51,61.58,61.48,61.56,42500.0,52.8675,52.9277,52.8417,52.9105,42500.0
2013-02-26 10:20:00,61.57,61.61,61.53,61.61,28100.0,52.9191,52.9534,52.8847,52.9534,28100.0
2013-02-26 10:25:00,61.6,61.67,61.58,61.58,15400.0,52.9448,53.005,52.9277,52.9277,15400.0
2013-02-26 10:30:00,61.57,61.6,61.51,61.51,21000.0,52.9191,52.9448,52.8675,52.8675,21000.0
2013-02-26 10:35:00,61.51,61.55,61.47,61.55,13500.0,52.8675,52.9019,52.8331,52.9019,13500.0
2013-02-26 10:40:00,61.56,61.57,61.5,61.52,30900.0,52.9105,52.9191,52.8589,52.8761,30900.0
2013-02-26 10:45:00,61.52,61.59,61.44,61.58,35300.0,52.8761,52.9363,52.8073,52.9277,35300.0
2013-02-26 10:50:00,61.58,61.73,61.57,61.69,10000.0,52.9277,53.0566,52.9191,53.0222,10000.0
2013-02-26 10:55:00,61.7,61.72,61.57,61.62,35800.0,53.0308,53.048,52.9191,52.962,35800.0
2013-02-26 11:00:00,61.62,61.64,61.57,61.57,47800.0,52.962,52.9792,52.9191,52.9191,47800.0
2013-02-26 11:05:00,61.57,61.58,61.47,61.52,43800.0,52.9191,52.9277,52.8331,52.8761,43800.0
2013-02-26 11:10:00,61.52,61.62,61.52,61.53,8600.0,52.8761,52.962,52.8761,52.8847,8600.0
2013-02-26 11:15:00,61.53,61.65,61.53,61.63,11000.0,52.8847,52.9878,52.8847,52.9706,11000.0
2013-02-26 11:20:00,61.63,61.69,61.58,61.58,20600.0,52.9706,53.0222,52.9277,52.9277,20600.0
2013-02-26 11:25:00,61.59,61.66,61.59,61.59,6100.0,52.9363,52.9964,52.9363,52.9363,6100.0
2013-02-26 11:30:00,61.59,61.66,61.56,61.56,12500.0,52.9363,52.9964,52.9105,52.9105,12500.0
2013-02-26 11:35:00,61.54,61.59,61.51,61.53,11300.0,52.8933,52.9363,52.8675,52.8847,11300.0
2013-02-26 11:40:00,61.52,61.53,61.45,61.51,31700.0,52.8761,52.8847,52.8159,52.8675,31700.0
2013-02-26 11:45:00,61.52,61.64,61.49,61.58,39100.0,52.8761,52.9792,52.8503,52.9277,39100.0
2013-02-26 11:50:00,61.62,61.73,61.61,61.67,16000.0,52.962,53.0566,52.9534,53.005,16000.0
2013-02-26 11:55:00,61.65,61.71,61.62,61.7,9600.0,52.9878,53.0394,52.962,53.0308,9600.0
2013-02-26 12:00:00,61.72,61.75,61.67,61.72,12000.0,53.048,53.0738,53.005,53.048,12000.0
2013-02-26 12:05:00,61.73,61.78,61.7,61.77,19800.0,53.0566,53.0996,53.0308,53.091,19800.0
2013-02-26 12:10:00,61.78,61.8,61.69,61.71,14900.0,53.0996,53.1167,53.0222,53.0394,14900.0
2013-02-26 12:15:00,61.7,61.74,61.69,61.7,8300.0,53.0308,53.0652,53.0222,53.0308,8300.0
2013-02-26 12:20:00,61.7,61.8,61.69,61.77,25000.0,53.0308,53.1167,53.0222,53.091,25000.0
2013-02-26 12:25:00,61.78,61.92,61.78,61.9,18800.0,53.0996,53.2199,53.0996,53.2027,18800.0
2013-02-26 12:30:00,61.91,62.02,61.88,62.02,24300.0,53.2113,53.3058,53.1855,53.3058,24300.0
2013-02-26 12:35:00,62.02,62.14,62.0,62.09,31900.0,53.3058,53.409,53.2886,53.366,31900.0
2013-02-26 12:40:00,62.07,62.12,62.07,62.08,21500.0,53.3488,53.3918,53.3488,53.3574,21500.0
2013-02-26 12:45:00,62.07,62.1,62.06,62.1,17300.0,53.3488,53.3746,53.3402,53.3746,17300.0
2013-02-26 12:50:00,62.09,62.13,62.07,62.09,12300.0,53.366,53.4004,53.3488,53.366,12300.0
2013-02-26 12:55:00,62.09,62.22,62.09,62.13,20200.0,53.366,53.4777,53.366,53.4004,20200.0
2013-02-26 13:00:00,62.12,62.23,62.12,62.22,24000.0,53.3918,53.4863,53.3918,53.4777,24000.0
2013-02-26 13:05:00,62.21,62.23,62.16,62.19,19100.0,53.4691,53.4863,53.4262,53.452,19100.0
2013-02-26 13:10:00,62.18,62.22,62.11,62.13,11700.0,53.4434,53.4777,53.3832,53.4004,11700.0
2013-02-26 13:15:00,62.12,62.16,62.07,62.1,14200.0,53.3918,53.4262,53.3488,53.3746,14200.0
2013-02-26 13:20:00,62.08,62.16,62.08,62.14,9700.0,53.3574,53.4262,53.3574,53.409,9700.0
2013-02-26 13:25:00,62.16,62.17,62.07,62.16,12000.0,53.4262,53.4348,53.3488,53.4262,12000.0
2013-02-26 13:30:00,62.17,62.24,62.17,62.22,7500.0,53.4348,53.4949,53.4348,53.4777,7500.0
2013-02-26 13:35:00,62.23,62.27,62.21,62.25,8500.0,53.4863,53.5207,53.4691,53.5035,8500.0
2013-02-26 13:40:00,62.24,62.29,62.21,62.22,9700.0,53.4949,53.5379,53.4691,53.4777,9700.0
2013-02-26 13:45:00,62.23,62.26,62.19,62.24,8500.0,53.4863,53.5121,53.452,53.4949,8500.0
2013-02-26 13:50:00,62.23,62.29,62.23,62.24,11500.0,53.4863,53.5379,53.4863,53.4949,11500.0
2013-02-26 13:55:00,62.26,62.26,62.15,62.16,12000.0,53.5121,53.5121,53.4176,53.4262,12000.0
2013-02-26 14:00:00,62.18,62.23,62.15,62.23,7000.0,53.4434,53.4863,53.4176,53.4863,7000.0
2013-02-26 14:05:00,62.22,62.28,62.22,62.25,12900.0,53.4777,53.5293,53.4777,53.5035,12900.0
2013-02-26 14:10:00,62.25,62.27,62.2,62.21,10500.0,53.5035,53.5207,53.4605,53.4691,10500.0
2013-02-26 14:15:00,62.21,62.24,62.09,62.15,18100.0,53.4691,53.4949,53.366,53.4176,18100.0
2013-02-26 14:20:00,62.18,62.24,62.16,62.24,7200.0,53.4434,53.4949,53.4262,53.4949,7200.0
2013-02-26 14:25:00,62.24,62.27,62.2,62.26,10800.0,53.4949,53.5207,53.4605,53.5121,10800.0
2013-02-26 14:30:00,62.26,62.36,62.25,62.36,19500.0,53.5121,53.5981,53.5035,53.5981,19500.0
2013-02-26 14:35:00,62.36,62.39,62.35,62.37,30300.0,53.5981,53.6238,53.5895,53.6067,30300.0
2013-02-26 14:40:00,62.37,62.39,62.35,62.36,15200.0,53.6067,53.6238,53.5895,53.5981,15200.0
2013-02-26 14:45:00,62.37,62.4,62.35,62.38,19200.0,53.6067,53.6324,53.5895,53.6153,19200.0
2013-02-26 14:50:00,62.37,62.39,62.35,62.39,27900.0,53.6067,53.6238,53.5895,53.6238,27900.0
2013-02-26 14:55:00,62.4,62.47,62.34,62.34,64000.0,53.6324,53.6926,53.5809,53.5809,64000.0
2013-02-26 15:00:00,62.33,62.43,62.31,62.36,36900.0,53.5723,53.6582,53.5551,53.5981,36900.0
2013-02-26 15:05:00,62.35,62.36,62.23,62.31,19200.0,53.5895,53.5981,53.4863,53.5551,19200.0
2013-02-26 15:10:00,62.32,62.32,62.25,62.29,16500.0,53.5637,53.5637,53.5035,53.5379,16500.0
2013-02-26 15:15:00,62.28,62.34,62.25,62.26,19900.0,53.5293,53.5809,53.5035,53.5121,19900.0
2013-02-26 15:20:00,62.26,62.29,62.22,62.27,13000.0,53.5121,53.5379,53.4777,53.5207,13000.0
2013-02-26 15:25:00,62.26,62.32,62.25,62.32,11600.0,53.5121,53.5637,53.5035,53.5637,11600.0
2013-02-26 15:30:00,62.32,62.32,62.26,62.3,18200.0,53.5637,53.5637,53.5121,53.5465,18200.0
2013-02-26 15:35:00,62.3,62.35,62.26,62.35,15400.0,53.5465,53.5895,53.5121,53.5895,15400.0
2013-02-26 15:40:00,62.36,62.46,62.35,62.44,24400.0,53.5981,53.684,53.5895,53.6668,24400.0
2013-02-26 15:45:00,62.44,62.45,62.36,62.38,30700.0,53.6668,53.6754,53.5981,53.6153,30700.0
2013-02-26 15:50:00,62.39,62.46,62.36,62.43,32900.0,53.6238,53.684,53.5981,53.6582,32900.0
2013-02-26 15:55:00,62.44,62.45,62.29,62.32,123900.0,53.6668,53.6754,53.5379,53.5637,123900.0
2013-02-27 09:30:00,62.12,62.35,62.12,62.32,12300.0,53.3918,53.5895,53.3918,53.5637,12300.0
2013-02-27 09:35:00,62.27,62.31,62.13,62.17,39400.0,53.5207,53.5551,53.4004,53.4348,39400.0
2013-02-27 09:40:00,62.12,62.25,62.09,62.15,7700.0,53.3918,53.5035,53.366,53.4176,7700.0
2013-02-27 09:45:00,62.19,62.23,62.14,62.17,9800.0,53.452,53.4863,53.409,53.4348,9800.0
2013-02-27 09:50:00,62.17,62.22,62.12,62.15,17500.0,53.4348,53.4777,53.3918,53.4176,17500.0
2013-02-27 09:55:00,62.16,62.2,62.1,62.13,6600.0,53.4262,53.4605,53.3746,53.4004,6600.0
2013-02-27 10:00:00,62.11,62.22,62.1,62.19,13500.0,53.3832,53.4777,53.3746,53.452,13500.0
2013-02-27 10:05:00,62.17,62.26,62.11,62.19,35800.0,53.4348,53.5121,53.3832,53.452,35800.0
2013-02-27 10:10:00,62.19,62.32,62.17,62.29,9300.0,53.452,53.5637,53.4348,53.5379,9300.0
2013-02-27 10:15:00,62.32,62.33,62.27,62.33,7200.0,53.5637,53.5723,53.5207,53.5723,7200.0
2013-02-27 10:20:00,62.32,62.61,62.32,62.61,17800.0,53.5637,53.8129,53.5637,53.8129,17800.0
2013-02-27 10:25:00,62.6,62.68,62.55,62.68,72200.0,53.8043,53.8731,53.7614,53.8731,72200.0
2013-02-27 10:30:00,62.66,62.68,62.61,62.66,9900.0,53.8559,53.8731,53.8129,53.8559,9900.0
2013-02-27 10:35:00,62.64,62.9,62.64,62.9,33500.0,53.8387,54.0622,53.8387,54.0622,33500.0
2013-02-27 10:40:00,62.9,63.03,62.9,63.0,21800.0,54.0622,54.1739,54.0622,54.1481,21800.0
2013-02-27 10:45:00,63.01,63.12,62.85,62.86,30600.0,54.1567,54.2513,54.0192,54.0278,30600.0
2013-02-27 10:50:00,62.85,62.86,62.79,62.83,12000.0,54.0192,54.0278,53.9676,54.002,12000.0
2013-02-27 10:55:00,62.83,62.96,62.83,62.93,19000.0,54.002,54.1138,54.002,54.088,19000.0
2013-02-27 11:00:00,62.94,63.06,62.94,63.01,23900.0,54.0966,54.1997,54.0966,54.1567,23900.0
2013-02-27 11:05:00,63.0,63.0,62.84,62.86,13900.0,54.1481,54.1481,54.0106,54.0278,13900.0
2013-02-27 11:10:00,62.88,62.96,62.86,62.96,9600.0,54.045,54.1138,54.0278,54.1138,9600.0
2013-02-27 11:15:00,62.96,62.99,62.89,62.96,35600.0,54.1138,54.1395,54.0536,54.1138,35600.0
2013-02-27 11:20:00,62.97,62.98,62.95,62.96,33900.0,54.1224,54.131,54.1052,54.1138,33900.0
2013-02-27 11:25:00,62.96,62.98,62.92,62.98,9100.0,54.1138,54.131,54.0794,54.131,9100.0
2013-02-27 11:30:00,62.98,63.04,62.97,62.99,15600.0,54.131,54.1825,54.1224,54.1395,15600.0
2013-02-27 11:35:00,63.0,63.05,62.99,63.04,9300.0,54.1481,54.1911,54.1395,54.1825,9300.0
2013-02-27 11:40:00,63.06,63.09,63.06,63.09,4300.0,54.1997,54.2255,54.1997,54.2255,4300.0
2013-02-27 11:45:00,63.09,63.1,63.04,63.09,17800.0,54.2255,54.2341,54.1825,54.2255,17800.0
2013-02-27 11:50:00,63.09,63.13,63.09,63.13,2100.0,54.2255,54.2599,54.2255,54.2599,2100.0
2013-02-27 11:55:00,63.12,63.16,63.11,63.14,20600.0,54.2513,54.2857,54.2427,54.2685,20600.0
2013-02-27 12:00:00,63.12,63.22,63.12,63.18,12400.0,54.2513,54.3372,54.2513,54.3028,12400.0
2013-02-27 12:05:00,63.19,63.27,63.18,63.26,7400.0,54.3114,54.3802,54.3028,54.3716,7400.0
2013-02-27 12:10:00,63.24,63.27,63.2,63.22,10800.0,54.3544,54.3802,54.32,54.3372,10800.0
2013-02-27 12:15:00,63.23,63.25,63.22,63.23,9000.0,54.3458,54.363,54.3372,54.3458,9000.0
2013-02-27 12:20:00,63.23,63.27,63.2,63.24,20800.0,54.3458,54.3802,54.32,54.3544,20800.0
2013-02-27 12:25:00,63.25,63.29,63.24,63.26,7100.0,54.363,54.3974,54.3544,54.3716,7100.0
2013-02-27 12:30:00,63.28,63.36,63.27,63.33,7100.0,54.3888,54.4576,54.3802,54.4318,7100.0
2013-02-27 12:35:00,63.34,63.39,63.33,63.36,17400.0,54.4404,54.4833,54.4318,54.4576,17400.0
2013-02-27 12:40:00,63.35,63.38,63.33,63.33,12500.0,54.449,54.4747,54.4318,54.4318,12500.0
2013-02-27 12:45:00,63.36,63.4,63.35,63.37,9000.0,54.4576,54.4919,54.449,54.4662,9000.0
2013-02-27 12:50:00,63.34,63.38,63.31,63.35,17000.0,54.4404,54.4747,54.4146,54.449,17000.0
2013-02-27 12:55:00,63.34,63.43,63.32,63.38,10800.0,54.4404,54.5177,54.4232,54.4747,10800.0
2013-02-27 13:00:00,63.4,63.4,63.36,63.4,12100.0,54.4919,54.4919,54.4576,54.4919,12100.0
2013-02-27 13:05:00,63.41,63.43,63.38,63.41,15000.0,54.5005,54.5177,54.4747,54.5005,15000.0
2013-02-27 13:10:00,63.41,63.46,63.36,63.45,11800.0,54.5005,54.5435,54.4576,54.5349,11800.0
2013-02-27 13:15:00,63.44,63.45,63.41,63.42,13300.0,54.5263,54.5349,54.5005,54.5091,13300.0
2013-02-27 13:20:00,63.41,63.48,63.41,63.48,12400.0,54.5005,54.5607,54.5005,54.5607,12400.0
2013-02-27 13:25:00,63.48,63.5,63.43,63.44,9300.0,54.5607,54.5779,54.5177,54.5263,9300.0
2013-02-27 13:30:00,63.44,63.54,63.44,63.52,11200.0,54.5263,54.6123,54.5263,54.5951,11200.0
2013-02-27 13:35:00,63.52,63.54,63.49,63.54,8300.0,54.5951,54.6123,54.5693,54.6123,8300.0
2013-02-27 13:40:00,63.53,63.55,63.49,63.5,7300.0,54.6037,54.6209,54.5693,54.5779,7300.0
2013-02-27 13:45:00,63.5,63.54,63.46,63.5,13300.0,54.5779,54.6123,54.5435,54.5779,13300.0
2013-02-27 13:50:00,63.48,63.5,63.4,63.4,12500.0,54.5607,54.5779,54.4919,54.4919,12500.0
2013-02-27 13:55:00,63.41,63.5,63.39,63.5,8400.0,54.5005,54.5779,54.4833,54.5779,8400.0
2013-02-27 14:00:00,63.51,63.54,63.48,63.49,44300.0,54.5865,54.6123,54.5607,54.5693,44300.0
2013-02-27 14:05:00,63.5,63.58,63.47,63.54,57700.0,54.5779,54.6466,54.5521,54.6123,57700.0
2013-02-27 14:10:00,63.54,63.6,63.52,63.57,51600.0,54.6123,54.6638,54.5951,54.6381,51600.0
2013-02-27 14:15:00,63.58,63.6,63.54,63.59,10300.0,54.6466,54.6638,54.6123,54.6552,10300.0
2013-02-27 14:20:00,63.6,63.67,63.59,63.66,18100.0,54.6638,54.724,54.6552,54.7154,18100.0
2013-02-27 14:25:00,63.65,63.72,63.65,63.71,33400.0,54.7068,54.767,54.7068,54.7584,33400.0
2013-02-27 14:30:00,63.71,63.72,63.7,63.7,18300.0,54.7584,54.767,54.7498,54.7498,18300.0
2013-02-27 14:35:00,63.71,63.73,63.63,63.68,16600.0,54.7584,54.7756,54.6896,54.7326,16600.0
2013-02-27 14:40:00,63.69,63.7,63.59,63.62,19500.0,54.7412,54.7498,54.6552,54.681,19500.0
2013-02-27 14:45:00,63.63,63.71,63.63,63.68,20100.0,54.6896,54.7584,54.6896,54.7326,20100.0
2013-02-27 14:50:00,63.68,63.71,63.66,63.7,13500.0,54.7326,54.7584,54.7154,54.7498,13500.0
2013-02-27 14:55:00,63.68,63.75,63.68,63.72,22600.0,54.7326,54.7928,54.7326,54.767,22600.0
2013-02-27 15:00:00,63.72,63.8,63.71,63.8,31200.0,54.767,54.8357,54.7584,54.8357,31200.0
2013-02-27 15:05:00,63.8,63.84,63.73,63.82,32500.0,54.8357,54.8701,54.7756,54.8529,32500.0
2013-02-27 15:10:00,63.82,63.88,63.77,63.84,18200.0,54.8529,54.9045,54.81,54.8701,18200.0
2013-02-27 15:15:00,63.85,63.89,63.82,63.84,16600.0,54.8787,54.9131,54.8529,54.8701,16600.0
2013-02-27 15:20:00,63.86,63.98,63.86,63.98,33500.0,54.8873,54.9904,54.8873,54.9904,33500.0
2013-02-27 15:25:00,63.98,64.04,63.85,63.88,44300.0,54.9904,55.042,54.8787,54.9045,44300.0
2013-02-27 15:30:00,63.88,63.94,63.83,63.94,23100.0,54.9045,54.9561,54.8615,54.9561,23100.0
2013-02-27 15:35:00,63.95,63.99,63.94,63.97,30300.0,54.9647,54.999,54.9561,54.9819,30300.0
2013-02-27 15:40:00,63.98,64.02,63.91,63.96,51600.0,54.9904,55.0248,54.9303,54.9733,51600.0
2013-02-27 15:45:00,63.95,63.98,63.88,63.9,37100.0,54.9647,54.9904,54.9045,54.9217,37100.0
2013-02-27 15:50:00,63.9,63.98,63.89,63.96,49500.0,54.9217,54.9904,54.9131,54.9733,49500.0
2013-02-27 15:55:00,63.95,63.98,63.89,63.93,120700.0,54.9647,54.9904,54.9131,54.9475,120700.0
2013-02-28 09:30:00,63.66,64.27,63.61,63.7,38700.0,54.7154,55.2397,54.6724,54.7498,38700.0
2013-02-28 09:35:00,63.69,64.11,63.62,64.1,12300.0,54.7412,55.1022,54.681,55.0936,12300.0
2013-02-28 09:40:00,64.1,64.32,64.04,64.25,66200.0,55.0936,55.2827,55.042,55.2225,66200.0
2013-02-28 09:45:00,64.24,64.31,64.18,64.29,12100.0,55.2139,55.2741,55.1623,55.2569,12100.0
2013-02-28 09:50:00,64.28,64.28,64.18,64.21,12000.0,55.2483,55.2483,55.1623,55.1881,12000.0
2013-02-28 09:55:00,64.2,64.39,64.15,64.39,27500.0,55.1795,55.3428,55.1366,55.3428,27500.0
2013-02-28 10:00:00,64.38,64.45,64.27,64.29,33500.0,55.3342,55.3944,55.2397,55.2569,33500.0
2013-02-28 10:05:00,64.28,64.36,64.25,64.31,25000.0,55.2483,55.3171,55.2225,55.2741,25000.0
2013-02-28 10:10:00,64.31,64.31,64.15,64.2,12900.0,55.2741,55.2741,55.1366,55.1795,12900.0
2013-02-28 10:15:00,64.19,64.22,64.17,64.18,17500.0,55.1709,55.1967,55.1537,55.1623,17500.0
2013-02-28 10:20:00,64.17,64.23,64.14,64.16,23800.0,55.1537,55.2053,55.128,55.1452,23800.0
2013-02-28 10:25:00,64.16,64.27,64.13,64.25,20000.0,55.1452,55.2397,55.1194,55.2225,20000.0
2013-02-28 10:30:00,64.25,64.26,64.18,64.2,26000.0,55.2225,55.2311,55.1623,55.1795,26000.0
2013-02-28 10:35:00,64.2,64.23,64.14,64.23,21800.0,55.1795,55.2053,55.128,55.2053,21800.0
2013-02-28 10:40:00,64.22,64.22,64.07,64.09,27700.0,55.1967,55.1967,55.0678,55.085,27700.0
2013-02-28 10:45:00,64.1,64.13,64.06,64.06,30700.0,55.0936,55.1194,55.0592,55.0592,30700.0
2013-02-28 10:50:00,64.07,64.12,64.07,64.12,16800.0,55.0678,55.1108,55.0678,55.1108,16800.0
2013-02-28 10:55:00,64.13,64.15,64.08,64.09,17700.0,55.1194,55.1366,55.0764,55.085,17700.0
2013-02-28 11:00:00,64.07,64.19,64.06,64.16,30600.0,55.0678,55.1709,55.0592,55.1452,30600.0
2013-02-28 11:05:00,64.17,64.26,64.17,64.22,14500.0,55.1537,55.2311,55.1537,55.1967,14500.0
2013-02-28 11:10:00,64.22,64.27,64.2,64.24,10000.0,55.1967,55.2397,55.1795,55.2139,10000.0
2013-02-28 11:15:00,64.24,64.28,64.23,64.23,5700.0,55.2139,55.2483,55.2053,55.2053,5700.0
2013-02-28 11:20:00,64.23,64.28,64.23,64.25,27200.0,55.2053,55.2483,55.2053,55.2225,27200.0
2013-02-28 11:25:00,64.23,64.28,64.21,64.26,11700.0,55.2053,55.2483,55.1881,55.2311,11700.0
2013-02-28 11:30:00,64.25,64.25,64.2,64.21,25100.0,55.2225,55.2225,55.1795,55.1881,25100.0
2013-02-28 11:35:00,64.21,64.22,64.13,64.14,47100.0,55.1881,55.1967,55.1194,55.128,47100.0
2013-02-28 11:40:00,64.14,64.17,64.13,64.15,13600.0,55.128,55.1537,55.1194,55.1366,13600.0
2013-02-28 11:45:00,64.15,64.19,64.14,64.18,56700.0,55.1366,55.1709,55.128,55.1623,56700.0
2013-02-28 11:50:00,64.19,64.25,64.18,64.22,9000.0,55.1709,55.2225,55.1623,55.1967,9000.0
2013-02-28 11:55:00,64.24,64.24,64.17,64.22,12300.0,55.2139,55.2139,55.1537,55.1967,12300.0
2013-02-28 12:00:00,64.21,64.24,64.19,64.23,13500.0,55.1881,55.2139,55.1709,55.2053,13500.0
2013-02-28 12:05:00,64.22,64.22,64.2,64.21,11500.0,55.1967,55.1967,55.1795,55.1881,11500.0
2013-02-28 12:10:00,64.21,64.21,64.19,64.19,19700.0,55.1881,55.1881,55.1709,55.1709,19700.0
2013-02-28 12:15:00,64.19,64.21,64.18,64.2,17100.0,55.1709,55.1881,55.1623,55.1795,17100.0
2013-02-28 12:20:00,64.2,64.27,64.2,64.26,9000.0,55.1795,55.2397,55.1795,55.2311,9000.0
2013-02-28 12:25:00,64.25,64.26,64.2,64.21,12200.0,55.2225,55.2311,55.1795,55.1881,12200.0
2013-02-28 12:30:00,64.21,64.22,64.19,64.21,18900.0,55.1881,55.1967,55.1709,55.1881,18900.0
2013-02-28 12:35:00,64.22,64.24,64.19,64.19,7700.0,55.1967,55.2139,55.1709,55.1709,7700.0
2013-02-28 12:40:00,64.2,64.26,64.19,64.26,4200.0,55.1795,55.2311,55.1709,55.2311,4200.0
2013-02-28 12:45:00,64.27,64.27,64.24,64.25,9400.0,55.2397,55.2397,55.2139,55.2225,9400.0
2013-02-28 12:50:00,64.25,64.25,64.22,64.23,27700.0,55.2225,55.2225,55.1967,55.2053,27700.0
2013-02-28 12:55:00,64.23,64.26,64.22,64.23,18700.0,55.2053,55.2311,55.1967,55.2053,18700.0
2013-02-28 13:00:00,64.23,64.27,64.23,64.26,12200.0,55.2053,55.2397,55.2053,55.2311,12200.0
2013-02-28 13:05:00,64.26,64.28,64.26,64.28,9600.0,55.2311,55.2483,55.2311,55.2483,9600.0
2013-02-28 13:10:00,64.28,64.32,64.28,64.3,15600.0,55.2483,55.2827,55.2483,55.2655,15600.0
2013-02-28 13:15:00,64.29,64.38,64.29,64.38,13300.0,55.2569,55.3342,55.2569,55.3342,13300.0
2013-02-28 13:20:00,64.39,64.42,64.35,64.42,13600.0,55.3428,55.3686,55.3085,55.3686,13600.0
2013-02-28 13:25:00,64.42,64.47,64.41,64.47,16300.0,55.3686,55.4116,55.36,55.4116,16300.0
2013-02-28 13:30:00,64.47,64.5,64.44,64.47,17900.0,55.4116,55.4374,55.3858,55.4116,17900.0
2013-02-28 13:35:00,64.48,64.48,64.4,64.4,33700.0,55.4202,55.4202,55.3514,55.3514,33700.0
2013-02-28 13:40:00,64.41,64.42,64.32,64.34,23200.0,55.36,55.3686,55.2827,55.2999,23200.0
2013-02-28 13:45:00,64.34,64.41,64.33,64.39,10400.0,55.2999,55.36,55.2913,55.3428,10400.0
2013-02-28 13:50:00,64.38,64.42,64.37,64.42,9100.0,55.3342,55.3686,55.3256,55.3686,9100.0
2013-02-28 13:55:00,64.43,64.45,64.4,64.41,8300.0,55.3772,55.3944,55.3514,55.36,8300.0
2013-02-28 14:00:00,64.43,64.44,64.41,64.43,9000.0,55.3772,55.3858,55.36,55.3772,9000.0
2013-02-28 14:05:00,64.44,64.48,64.43,64.46,10800.0,55.3858,55.4202,55.3772,55.403,10800.0
2013-02-28 14:10:00,64.46,64.49,64.42,64.46,19900.0,55.403,55.4288,55.3686,55.403,19900.0
2013-02-28 14:15:00,64.46,64.47,64.42,64.46,11200.0,55.403,55.4116,55.3686,55.403,11200.0
2013-02-28 14:20:00,64.45,64.47,64.43,64.46,7700.0,55.3944,55.4116,55.3772,55.403,7700.0
2013-02-28 14:25:00,64.45,64.54,64.44,64.53,13900.0,55.3944,55.4718,55.3858,55.4632,13900.0
2013-02-28 14:30:00,64.52,64.6,64.51,64.51,24400.0,55.4546,55.5233,55.446,55.446,24400.0
2013-02-28 14:35:00,64.5,64.54,64.47,64.5,9600.0,55.4374,55.4718,55.4116,55.4374,9600.0
2013-02-28 14:40:00,64.49,64.53,64.43,64.53,24100.0,55.4288,55.4632,55.3772,55.4632,24100.0
2013-02-28 14:45:00,64.53,64.53,64.43,64.48,14600.0,55.4632,55.4632,55.3772,55.4202,14600.0
2013-02-28 14:50:00,64.48,64.54,64.43,64.51,22100.0,55.4202,55.4718,55.3772,55.446,22100.0
2013-02-28 14:55:00,64.52,64.58,64.48,64.55,22200.0,55.4546,55.5061,55.4202,55.4804,22200.0
2013-02-28 15:00:00,64.55,64.58,64.52,64.52,49600.0,55.4804,55.5061,55.4546,55.4546,49600.0
2013-02-28 15:05:00,64.53,64.54,64.47,64.49,15200.0,55.4632,55.4718,55.4116,55.4288,15200.0
2013-02-28 15:10:00,64.49,64.5,64.43,64.46,12600.0,55.4288,55.4374,55.3772,55.403,12600.0
2013-02-28 15:15:00,64.45,64.45,64.38,64.4,14300.0,55.3944,55.3944,55.3342,55.3514,14300.0
2013-02-28 15:20:00,64.4,64.42,64.32,64.41,20500.0,55.3514,55.3686,55.2827,55.36,20500.0
2013-02-28 15:25:00,64.41,64.41,64.34,64.38,21000.0,55.36,55.36,55.2999,55.3342,21000.0
2013-02-28 15:30:00,64.38,64.4,64.3,64.3,13900.0,55.3342,55.3514,55.2655,55.2655,13900.0
2013-02-28 15:35:00,64.3,64.33,64.26,64.29,19100.0,55.2655,55.2913,55.2311,55.2569,19100.0
2013-02-28 15:40:00,64.29,64.29,64.2,64.24,14700.0,55.2569,55.2569,55.1795,55.2139,14700.0
2013-02-28 15:45:00,64.25,64.32,64.23,64.26,16400.0,55.2225,55.2827,55.2053,55.2311,16400.0
2013-02-28 15:50:00,64.26,64.26,64.16,64.17,28800.0,55.2311,55.2311,55.1452,55.1537,28800.0
2013-02-28 15:55:00,64.17,64.23,64.08,64.08,108100.0,55.1537,55.2053,55.0764,55.0764,108100.0
2013-03-01 09:30:00,63.68,63.82,63.17,63.24,28400.0,54.7326,54.8529,54.2943,54.3544,28400.0
2013-03-01 09:35:00,63.24,63.59,63.2,63.43,39600.0,54.3544,54.6552,54.32,54.5177,39600.0
2013-03-01 09:40:00,63.41,63.53,63.32,63.47,16300.0,54.5005,54.6037,54.4232,54.5521,16300.0
2013-03-01 09:45:00,63.46,63.69,63.39,63.64,11200.0,54.5435,54.7412,54.4833,54.6982,11200.0
2013-03-01 09:50:00,63.66,63.68,63.53,63.54,17600.0,54.7154,54.7326,54.6037,54.6123,17600.0
2013-03-01 09:55:00,63.53,63.69,63.44,63.66,12400.0,54.6037,54.7412,54.5263,54.7154,12400.0
2013-03-01 10:00:00,63.71,63.92,63.71,63.84,21200.0,54.7584,54.9389,54.7584,54.8701,21200.0
2013-03-01 10:05:00,63.84,64.1,63.84,64.1,22500.0,54.8701,55.0936,54.8701,55.0936,22500.0
2013-03-01 10:10:00,64.1,64.1,63.9,63.94,12600.0,55.0936,55.0936,54.9217,54.9561,12600.0
2013-03-01 10:15:00,63.94,63.99,63.91,63.95,21600.0,54.9561,54.999,54.9303,54.9647,21600.0
2013-03-01 10:20:00,63.95,63.95,63.87,63.91,7400.0,54.9647,54.9647,54.8959,54.9303,7400.0
2013-03-01 10:25:00,63.93,64.04,63.83,63.99,16900.0,54.9475,55.042,54.8615,54.999,16900.0
2013-03-01 10:30:00,63.95,64.02,63.93,63.93,7400.0,54.9647,55.0248,54.9475,54.9475,7400.0
2013-03-01 10:35:00,63.95,64.02,63.91,63.99,4900.0,54.9647,55.0248,54.9303,54.999,4900.0
2013-03-01 10:40:00,63.97,64.08,63.93,64.08,21600.0,54.9819,55.0764,54.9475,55.0764,21600.0
2013-03-01 10:45:00,64.06,64.06,63.94,64.0,10900.0,55.0592,55.0592,54.9561,55.0076,10900.0
2013-03-01 10:50:00,63.99,64.06,63.96,64.03,4500.0,54.999,55.0592,54.9733,55.0334,4500.0
2013-03-01 10:55:00,64.02,64.08,64.0,64.07,7600.0,55.0248,55.0764,55.0076,55.0678,7600.0
2013-03-01 11:00:00,64.08,64.17,64.05,64.05,6000.0,55.0764,55.1537,55.0506,55.0506,6000.0
2013-03-01 11:05:00,64.07,64.13,64.04,64.08,16900.0,55.0678,55.1194,55.042,55.0764,16900.0
2013-03-01 11:10:00,64.07,64.08,64.01,64.01,6700.0,55.0678,55.0764,55.0162,55.0162,6700.0
2013-03-01 11:15:00,63.99,64.0,63.91,63.92,6900.0,54.999,55.0076,54.9303,54.9389,6900.0
2013-03-01 11:20:00,63.93,63.94,63.85,63.94,10800.0,54.9475,54.9561,54.8787,54.9561,10800.0
2013-03-01 11:25:00,63.96,64.06,63.96,63.99,22200.0,54.9733,55.0592,54.9733,54.999,22200.0
2013-03-01 11:30:00,63.99,64.08,63.98,64.03,7300.0,54.999,55.0764,54.9904,55.0334,7300.0
2013-03-01 11:35:00,64.03,64.04,63.96,63.97,12400.0,55.0334,55.042,54.9733,54.9819,12400.0
2013-03-01 11:40:00,63.97,63.97,63.8,63.88,8100.0,54.9819,54.9819,54.8357,54.9045,8100.0
2013-03-01 11:45:00,63.87,63.88,63.82,63.86,11800.0,54.8959,54.9045,54.8529,54.8873,11800.0
2013-03-01 11:50:00,63.88,63.98,63.82,63.98,23300.0,54.9045,54.9904,54.8529,54.9904,23300.0
2013-03-01 11:55:00,63.97,64.07,63.96,64.02,6900.0,54.9819,55.0678,54.9733,55.0248,6900.0
2013-03-01 12:00:00,64.06,64.12,64.04,64.07,7600.0,55.0592,55.1108,55.042,55.0678,7600.0
2013-03-01 12:05:00,64.09,64.11,64.06,64.1,8900.0,55.085,55.1022,55.0592,55.0936,8900.0
2013-03-01 12:10:00,64.11,64.19,64.09,64.15,12500.0,55.1022,55.1709,55.085,55.1366,12500.0
2013-03-01 12:15:00,64.16,64.26,64.13,64.19,8500.0,55.1452,55.2311,55.1194,55.1709,8500.0
2013-03-01 12:20:00,64.2,64.29,64.16,64.25,8800.0,55.1795,55.2569,55.1452,55.2225,8800.0
2013-03-01 12:25:00,64.23,64.31,64.18,64.3,19000.0,55.2053,55.2741,55.1623,55.2655,19000.0
2013-03-01 12:30:00,64.31,64.32,64.3,64.31,10500.0,55.2741,55.2827,55.2655,55.2741,10500.0
2013-03-01 12:35:00,64.31,64.33,64.29,64.31,8200.0,55.2741,55.2913,55.2569,55.2741,8200.0
2013-03-01 12:40:00,64.31,64.34,64.27,64.3,9300.0,55.2741,55.2999,55.2397,55.2655,9300.0
2013-03-01 12:45:00,64.31,64.31,64.22,64.24,4200.0,55.2741,55.2741,55.1967,55.2139,4200.0
2013-03-01 12:50:00,64.25,64.32,64.25,64.28,5800.0,55.2225,55.2827,55.2225,55.2483,5800.0
2013-03-01 12:55:00,64.29,64.32,64.26,64.3,6800.0,55.2569,55.2827,55.2311,55.2655,6800.0
2013-03-01 13:00:00,64.29,64.32,64.26,64.27,8900.0,55.2569,55.2827,55.2311,55.2397,8900.0
2013-03-01 13:05:00,64.28,64.28,64.22,64.22,46100.0,55.2483,55.2483,55.1967,55.1967,46100.0
2013-03-01 13:10:00,64.23,64.32,64.22,64.3,10600.0,55.2053,55.2827,55.1967,55.2655,10600.0
2013-03-01 13:15:00,64.28,64.33,64.23,64.25,8600.0,55.2483,55.2913,55.2053,55.2225,8600.0
2013-03-01 13:20:00,64.26,64.35,64.25,64.35,11700.0,55.2311,55.3085,55.2225,55.3085,11700.0
2013-03-01 13:25:00,64.35,64.36,64.28,64.3,8700.0,55.3085,55.3171,55.2483,55.2655,8700.0
2013-03-01 13:30:00,64.31,64.35,64.27,64.33,19200.0,55.2741,55.3085,55.2397,55.2913,19200.0
2013-03-01 13:35:00,64.31,64.33,64.28,64.31,5300.0,55.2741,55.2913,55.2483,55.2741,5300.0
2013-03-01 13:40:00,64.32,64.34,64.28,64.31,8600.0,55.2827,55.2999,55.2483,55.2741,8600.0
2013-03-01 13:45:00,64.31,64.32,64.28,64.3,11300.0,55.2741,55.2827,55.2483,55.2655,11300.0
2013-03-01 13:50:00,64.3,64.31,64.27,64.28,7900.0,55.2655,55.2741,55.2397,55.2483,7900.0
2013-03-01 13:55:00,64.28,64.34,64.27,64.33,8000.0,55.2483,55.2999,55.2397,55.2913,8000.0
2013-03-01 14:00:00,64.32,64.38,64.29,64.37,9200.0,55.2827,55.3342,55.2569,55.3256,9200.0
2013-03-01 14:05:00,64.35,64.42,64.32,64.41,28000.0,55.3085,55.3686,55.2827,55.36,28000.0
2013-03-01 14:10:00,64.4,64.4,64.35,64.38,4200.0,55.3514,55.3514,55.3085,55.3342,4200.0
2013-03-01 14:15:00,64.36,64.38,64.33,64.34,6200.0,55.3171,55.3342,55.2913,55.2999,6200.0
2013-03-01 14:20:00,64.33,64.37,64.32,64.33,12100.0,55.2913,55.3256,55.2827,55.2913,12100.0
2013-03-01 14:25:00,64.33,64.36,64.3,64.36,12800.0,55.2913,55.3171,55.2655,55.3171,12800.0
2013-03-01 14:30:00,64.34,64.36,64.32,64.34,5700.0,55.2999,55.3171,55.2827,55.2999,5700.0
2013-03-01 14:35:00,64.34,64.38,64.34,64.35,9000.0,55.2999,55.3342,55.2999,55.3085,9000.0
2013-03-01 14:40:00,64.34,64.39,64.34,64.36,8900.0,55.2999,55.3428,55.2999,55.3171,8900.0
2013-03-01 14:45:00,64.35,64.38,64.32,64.35,15900.0,55.3085,55.3342,55.2827,55.3085,15900.0
2013-03-01 14:50:00,64.34,64.4,64.3,64.4,15500.0,55.2999,55.3514,55.2655,55.3514,15500.0
2013-03-01 14:55:00,64.42,64.46,64.34,64.46,25500.0,55.3686,55.403,55.2999,55.403,25500.0
2013-03-01 15:00:00,64.45,64.45,64.36,64.36,13100.0,55.3944,55.3944,55.3171,55.3171,13100.0
2013-03-01 15:05:00,64.35,64.45,64.34,64.39,17900.0,55.3085,55.3944,55.2999,55.3428,17900.0
2013-03-01 15:10:00,64.39,64.43,64.36,64.41,12800.0,55.3428,55.3772,55.3171,55.36,12800.0
2013-03-01 15:15:00,64.41,64.42,64.38,64.4,17300.0,55.36,55.3686,55.3342,55.3514,17300.0
2013-03-01 15:20:00,64.39,64.41,64.37,64.4,15600.0,55.3428,55.36,55.3256,55.3514,15600.0
2013-03-01 15:25:00,64.4,64.45,64.36,64.38,15400.0,55.3514,55.3944,55.3171,55.3342,15400.0
2013-03-01 15:30:00,64.37,64.45,64.37,64.42,37800.0,55.3256,55.3944,55.3256,55.3686,37800.0
2013-03-01 15:35:00,64.42,64.48,64.42,64.44,19200.0,55.3686,55.4202,55.3686,55.3858,19200.0
2013-03-01 15:40:00,64.45,64.45,64.26,64.28,36700.0,55.3944,55.3944,55.2311,55.2483,36700.0
2013-03-01 15:45:00,64.28,64.43,64.28,64.41,27900.0,55.2483,55.3772,55.2483,55.36,27900.0
2013-03-01 15:50:00,64.42,64.43,64.35,64.38,34300.0,55.3686,55.3772,55.3085,55.3342,34300.0
2013-03-01 15:55:00,64.39,64.48,64.38,64.46,69600.0,55.3428,55.4202,55.3342,55.403,69600.0
2013-03-04 09:30:00,64.44,64.44,64.22,64.27,24800.0,55.3858,55.3858,55.1967,55.2397,24800.0
2013-03-04 09:35:00,64.28,64.32,64.09,64.27,48800.0,55.2483,55.2827,55.085,55.2397,48800.0
2013-03-04 09:40:00,64.28,64.35,64.23,64.33,11900.0,55.2483,55.3085,55.2053,55.2913,11900.0
2013-03-04 09:45:00,64.36,64.5,64.3,64.41,16300.0,55.3171,55.4374,55.2655,55.36,16300.0
2013-03-04 09:50:00,64.39,64.64,64.33,64.62,14500.0,55.3428,55.5577,55.2913,55.5405,14500.0
2013-03-04 09:55:00,64.63,64.68,64.53,64.59,23700.0,55.5491,55.5921,55.4632,55.5147,23700.0
2013-03-04 10:00:00,64.58,64.62,64.49,64.51,11200.0,55.5061,55.5405,55.4288,55.446,11200.0
2013-03-04 10:05:00,64.54,64.55,64.44,64.51,9900.0,55.4718,55.4804,55.3858,55.446,9900.0
2013-03-04 10:10:00,64.52,64.54,64.39,64.39,12400.0,55.4546,55.4718,55.3428,55.3428,12400.0
2013-03-04 10:15:00,64.38,64.51,64.38,64.51,15200.0,55.3342,55.446,55.3342,55.446,15200.0
2013-03-04 10:20:00,64.52,64.54,64.3,64.32,22300.0,55.4546,55.4718,55.2655,55.2827,22300.0
2013-03-04 10:25:00,64.32,64.38,64.3,64.35,8000.0,55.2827,55.3342,55.2655,55.3085,8000.0
2013-03-04 10:30:00,64.34,64.47,64.3,64.47,45400.0,55.2999,55.4116,55.2655,55.4116,45400.0
2013-03-04 10:35:00,64.48,64.53,64.47,64.53,13500.0,55.4202,55.4632,55.4116,55.4632,13500.0
2013-03-04 10:40:00,64.55,64.64,64.53,64.58,11000.0,55.4804,55.5577,55.4632,55.5061,11000.0
2013-03-04 10:45:00,64.59,64.62,64.58,64.6,5100.0,55.5147,55.5405,55.5061,55.5233,5100.0
2013-03-04 10:50:00,64.6,64.62,64.57,64.59,13400.0,55.5233,55.5405,55.4975,55.5147,13400.0
2013-03-04 10:55:00,64.58,64.59,64.52,64.56,11200.0,55.5061,55.5147,55.4546,55.489,11200.0
2013-03-04 11:00:00,64.56,64.57,64.36,64.42,13400.0,55.489,55.4975,55.3171,55.3686,13400.0
2013-03-04 11:05:00,64.42,64.42,64.31,64.32,24100.0,55.3686,55.3686,55.2741,55.2827,24100.0
2013-03-04 11:10:00,64.33,64.38,64.32,64.37,19200.0,55.2913,55.3342,55.2827,55.3256,19200.0
2013-03-04 11:15:00,64.38,64.45,64.33,64.45,10000.0,55.3342,55.3944,55.2913,55.3944,10000.0
2013-03-04 11:20:00,64.46,64.48,64.4,64.46,7800.0,55.403,55.4202,55.3514,55.403,7800.0
2013-03-04 11:25:00,64.47,64.54,64.45,64.48,11700.0,55.4116,55.4718,55.3944,55.4202,11700.0
2013-03-04 11:30:00,64.48,64.52,64.45,64.45,5800.0,55.4202,55.4546,55.3944,55.3944,5800.0
2013-03-04 11:35:00,64.41,64.44,64.38,64.44,11500.0,55.36,55.3858,55.3342,55.3858,11500.0
2013-03-04 11:40:00,64.43,64.43,64.36,64.4,8600.0,55.3772,55.3772,55.3171,55.3514,8600.0
2013-03-04 11:45:00,64.38,64.41,64.37,64.37,12900.0,55.3342,55.36,55.3256,55.3256,12900.0
2013-03-04 11:50:00,64.36,64.41,64.36,64.4,6500.0,55.3171,55.36,55.3171,55.3514,6500.0
2013-03-04 11:55:00,64.4,64.42,64.36,64.36,4100.0,55.3514,55.3686,55.3171,55.3171,4100.0
2013-03-04 12:00:00,64.38,64.38,64.33,64.36,9300.0,55.3342,55.3342,55.2913,55.3171,9300.0
2013-03-04 12:05:00,64.35,64.35,64.19,64.19,6200.0,55.3085,55.3085,55.1709,55.1709,6200.0
2013-03-04 12:10:00,64.18,64.26,64.17,64.26,9000.0,55.1623,55.2311,55.1537,55.2311,9000.0
2013-03-04 12:15:00,64.26,64.27,64.18,64.2,11700.0,55.2311,55.2397,55.1623,55.1795,11700.0
2013-03-04 12:20:00,64.19,64.26,64.17,64.26,15600.0,55.1709,55.2311,55.1537,55.2311,15600.0
2013-03-04 12:25:00,64.25,64.27,64.23,64.24,4200.0,55.2225,55.2397,55.2053,55.2139,4200.0
2013-03-04 12:30:00,64.23,64.25,64.19,64.22,8300.0,55.2053,55.2225,55.1709,55.1967,8300.0
2013-03-04 12:35:00,64.22,64.26,64.18,64.19,4600.0,55.1967,55.2311,55.1623,55.1709,4600.0
2013-03-04 12:40:00,64.21,64.35,64.19,64.35,13900.0,55.1881,55.3085,55.1709,55.3085,13900.0
2013-03-04 12:45:00,64.32,64.35,64.32,64.35,6000.0,55.2827,55.3085,55.2827,55.3085,6000.0
2013-03-04 12:50:00,64.36,64.41,64.35,64.37,15400.0,55.3171,55.36,55.3085,55.3256,15400.0
2013-03-04 12:55:00,64.37,64.44,64.36,64.41,5500.0,55.3256,55.3858,55.3171,55.36,5500.0
2013-03-04 13:00:00,64.41,64.42,64.4,64.41,10100.0,55.36,55.3686,55.3514,55.36,10100.0
2013-03-04 13:05:00,64.41,64.42,64.36,64.42,7600.0,55.36,55.3686,55.3171,55.3686,7600.0
2013-03-04 13:10:00,64.4,64.41,64.37,64.41,5200.0,55.3514,55.36,55.3256,55.36,5200.0
2013-03-04 13:15:00,64.41,64.41,64.39,64.39,4300.0,55.36,55.36,55.3428,55.3428,4300.0
2013-03-04 13:20:00,64.41,64.46,64.41,64.45,17400.0,55.36,55.403,55.36,55.3944,17400.0
2013-03-04 13:25:00,64.46,64.47,64.43,64.47,6300.0,55.403,55.4116,55.3772,55.4116,6300.0
2013-03-04 13:30:00,64.48,64.51,64.47,64.51,5500.0,55.4202,55.446,55.4116,55.446,5500.0
2013-03-04 13:35:00,64.51,64.51,64.46,64.46,2400.0,55.446,55.446,55.403,55.403,2400.0
2013-03-04 13:40:00,64.48,64.5,64.44,64.46,5500.0,55.4202,55.4374,55.3858,55.403,5500.0
2013-03-04 13:45:00,64.45,64.51,64.44,64.51,2800.0,55.3944,55.446,55.3858,55.446,2800.0
2013-03-04 13:50:00,64.5,64.53,64.49,64.49,3000.0,55.4374,55.4632,55.4288,55.4288,3000.0
2013-03-04 13:55:00,64.48,64.48,64.42,64.42,4100.0,55.4202,55.4202,55.3686,55.3686,4100.0
2013-03-04 14:00:00,64.42,64.53,64.38,64.51,39100.0,55.3686,55.4632,55.3342,55.446,39100.0
2013-03-04 14:05:00,64.5,64.55,64.5,64.54,25700.0,55.4374,55.4804,55.4374,55.4718,25700.0
2013-03-04 14:10:00,64.53,64.54,64.47,64.49,7000.0,55.4632,55.4718,55.4116,55.4288,7000.0
2013-03-04 14:15:00,64.49,64.5,64.42,64.45,11300.0,55.4288,55.4374,55.3686,55.3944,11300.0
2013-03-04 14:20:00,64.45,64.55,64.45,64.55,35800.0,55.3944,55.4804,55.3944,55.4804,35800.0
2013-03-04 14:25:00,64.55,64.67,64.55,64.64,9000.0,55.4804,55.5835,55.4804,55.5577,9000.0
2013-03-04 14:30:00,64.63,64.65,64.56,64.61,5300.0,55.5491,55.5663,55.489,55.5319,5300.0
2013-03-04 14:35:00,64.59,64.63,64.58,64.61,5600.0,55.5147,55.5491,55.5061,55.5319,5600.0
2013-03-04 14:40:00,64.61,64.65,64.58,64.65,4800.0,55.5319,55.5663,55.5061,55.5663,4800.0
2013-03-04 14:45:00,64.64,64.71,64.62,64.63,7500.0,55.5577,55.6179,55.5405,55.5491,7500.0
2013-03-04 14:50:00,64.64,64.67,64.61,64.64,7100.0,55.5577,55.5835,55.5319,55.5577,7100.0
2013-03-04 14:55:00,64.65,64.7,64.62,64.63,21000.0,55.5663,55.6093,55.5405,55.5491,21000.0
2013-03-04 15:00:00,64.63,64.66,64.63,64.66,6600.0,55.5491,55.5749,55.5491,55.5749,6600.0
2013-03-04 15:05:00,64.64,64.7,64.62,64.66,9700.0,55.5577,55.6093,55.5405,55.5749,9700.0
2013-03-04 15:10:00,64.65,64.7,64.62,64.67,7000.0,55.5663,55.6093,55.5405,55.5835,7000.0
2013-03-04 15:15:00,64.66,64.75,64.66,64.71,12200.0,55.5749,55.6523,55.5749,55.6179,12200.0
2013-03-04 15:20:00,64.72,64.75,64.68,64.73,26900.0,55.6265,55.6523,55.5921,55.6351,26900.0
2013-03-04 15:25:00,64.73,64.74,64.67,64.72,14900.0,55.6351,55.6437,55.5835,55.6265,14900.0
2013-03-04 15:30:00,64.72,64.79,64.65,64.77,24200.0,55.6265,55.6866,55.5663,55.6694,24200.0
2013-03-04 15:35:00,64.77,64.79,64.75,64.79,13700.0,55.6694,55.6866,55.6523,55.6866,13700.0
2013-03-04 15:40:00,64.79,64.8,64.77,64.8,18400.0,55.6866,55.6952,55.6694,55.6952,18400.0
2013-03-04 15:45:00,64.81,64.81,64.76,64.78,31400.0,55.7038,55.7038,55.6609,55.678,31400.0
2013-03-04 15:50:00,64.78,64.83,64.75,64.83,32600.0,55.678,55.721,55.6523,55.721,32600.0
2013-03-04 15:55:00,64.82,64.89,64.78,64.88,53000.0,55.7124,55.7726,55.678,55.764,53000.0
2013-03-05 09:30:00,65.0,66.38,64.97,66.34,163400.0,55.8671,57.0532,55.8413,57.0189,163400.0
2013-03-05 09:35:00,66.35,66.51,65.98,66.22,144100.0,57.0274,57.165,56.7094,56.9157,144100.0
2013-03-05 09:40:00,66.29,66.35,66.07,66.07,41100.0,56.9759,57.0274,56.7868,56.7868,41100.0
2013-03-05 09:45:00,66.08,66.24,65.97,66.12,45000.0,56.7954,56.9329,56.7008,56.8298,45000.0
2013-03-05 09:50:00,66.1,66.3,66.1,66.24,88700.0,56.8126,56.9845,56.8126,56.9329,88700.0
2013-03-05 09:55:00,66.25,66.25,66.1,66.22,17900.0,56.9415,56.9415,56.8126,56.9157,17900.0
2013-03-05 10:00:00,66.23,66.25,66.15,66.18,21700.0,56.9243,56.9415,56.8555,56.8813,21700.0
2013-03-05 10:05:00,66.16,66.32,66.09,66.22,70200.0,56.8641,57.0017,56.804,56.9157,70200.0
2013-03-05 10:10:00,66.2,66.2,66.04,66.16,21600.0,56.8985,56.8985,56.761,56.8641,21600.0
2013-03-05 10:15:00,66.16,66.26,66.1,66.11,23700.0,56.8641,56.9501,56.8126,56.8212,23700.0
2013-03-05 10:20:00,66.11,66.18,66.1,66.18,14100.0,56.8212,56.8813,56.8126,56.8813,14100.0
2013-03-05 10:25:00,66.17,66.2,66.15,66.18,25700.0,56.8727,56.8985,56.8555,56.8813,25700.0
2013-03-05 10:30:00,66.19,66.21,66.12,66.12,19400.0,56.8899,56.9071,56.8298,56.8298,19400.0
2013-03-05 10:35:00,66.12,66.12,66.06,66.1,36800.0,56.8298,56.8298,56.7782,56.8126,36800.0
2013-03-05 10:40:00,66.08,66.22,66.08,66.16,36800.0,56.7954,56.9157,56.7954,56.8641,36800.0
2013-03-05 10:45:00,66.16,66.22,66.06,66.2,31900.0,56.8641,56.9157,56.7782,56.8985,31900.0
2013-03-05 10:50:00,66.22,66.25,66.13,66.17,14000.0,56.9157,56.9415,56.8384,56.8727,14000.0
2013-03-05 10:55:00,66.17,66.2,66.13,66.16,20600.0,56.8727,56.8985,56.8384,56.8641,20600.0
2013-03-05 11:00:00,66.16,66.23,66.14,66.15,46300.0,56.8641,56.9243,56.847,56.8555,46300.0
2013-03-05 11:05:00,66.15,66.2,66.11,66.19,15100.0,56.8555,56.8985,56.8212,56.8899,15100.0
2013-03-05 11:10:00,66.19,66.25,66.19,66.22,29600.0,56.8899,56.9415,56.8899,56.9157,29600.0
2013-03-05 11:15:00,66.21,66.21,66.13,66.19,21200.0,56.9071,56.9071,56.8384,56.8899,21200.0
2013-03-05 11:20:00,66.19,66.2,66.11,66.2,16500.0,56.8899,56.8985,56.8212,56.8985,16500.0
2013-03-05 11:25:00,66.19,66.25,66.16,66.18,16500.0,56.8899,56.9415,56.8641,56.8813,16500.0
2013-03-05 11:30:00,66.17,66.2,66.14,66.17,4200.0,56.8727,56.8985,56.847,56.8727,4200.0
2013-03-05 11:35:00,66.15,66.19,66.14,66.16,15700.0,56.8555,56.8899,56.847,56.8641,15700.0
2013-03-05 11:40:00,66.16,66.22,66.14,66.19,16500.0,56.8641,56.9157,56.847,56.8899,16500.0
2013-03-05 11:45:00,66.19,66.3,66.18,66.3,12600.0,56.8899,56.9845,56.8813,56.9845,12600.0
2013-03-05 11:50:00,66.29,66.29,66.22,66.26,20600.0,56.9759,56.9759,56.9157,56.9501,20600.0
2013-03-05 11:55:00,66.27,66.32,66.18,66.2,40100.0,56.9587,57.0017,56.8813,56.8985,40100.0
2013-03-05 12:00:00,66.21,66.23,66.11,66.14,44400.0,56.9071,56.9243,56.8212,56.847,44400.0
2013-03-05 12:05:00,66.14,66.17,66.11,66.14,14100.0,56.847,56.8727,56.8212,56.847,14100.0
2013-03-05 12:10:00,66.14,66.15,66.08,66.15,33700.0,56.847,56.8555,56.7954,56.8555,33700.0
2013-03-05 12:15:00,66.15,66.21,66.13,66.16,19000.0,56.8555,56.9071,56.8384,56.8641,19000.0
2013-03-05 12:20:00,66.16,66.17,66.15,66.15,2800.0,56.8641,56.8727,56.8555,56.8555,2800.0
2013-03-05 12:25:00,66.15,66.23,66.14,66.17,27200.0,56.8555,56.9243,56.847,56.8727,27200.0
2013-03-05 12:30:00,66.17,66.17,66.12,66.16,30400.0,56.8727,56.8727,56.8298,56.8641,30400.0
2013-03-05 12:35:00,66.15,66.19,66.15,66.18,7000.0,56.8555,56.8899,56.8555,56.8813,7000.0
2013-03-05 12:40:00,66.17,66.2,66.15,66.17,6800.0,56.8727,56.8985,56.8555,56.8727,6800.0
2013-03-05 12:45:00,66.17,66.2,66.15,66.15,3700.0,56.8727,56.8985,56.8555,56.8555,3700.0
2013-03-05 12:50:00,66.16,66.18,66.13,66.15,20600.0,56.8641,56.8813,56.8384,56.8555,20600.0
2013-03-05 12:55:00,66.14,66.18,66.13,66.17,39200.0,56.847,56.8813,56.8384,56.8727,39200.0
2013-03-05 13:00:00,66.17,66.17,66.12,66.13,13400.0,56.8727,56.8727,56.8298,56.8384,13400.0
2013-03-05 13:05:00,66.12,66.15,66.1,66.1,9500.0,56.8298,56.8555,56.8126,56.8126,9500.0
2013-03-05 13:10:00,66.1,66.13,66.07,66.13,7800.0,56.8126,56.8384,56.7868,56.8384,7800.0
2013-03-05 13:15:00,66.12,66.13,66.09,66.09,9600.0,56.8298,56.8384,56.804,56.804,9600.0
2013-03-05 13:20:00,66.09,66.15,66.06,66.06,10400.0,56.804,56.8555,56.7782,56.7782,10400.0
2013-03-05 13:25:00,66.06,66.14,66.04,66.1,16100.0,56.7782,56.847,56.761,56.8126,16100.0
2013-03-05 13:30:00,66.1,66.14,66.08,66.12,10400.0,56.8126,56.847,56.7954,56.8298,10400.0
2013-03-05 13:35:00,66.12,66.12,66.08,66.12,6000.0,56.8298,56.8298,56.7954,56.8298,6000.0
2013-03-05 13:40:00,66.14,66.14,66.07,66.07,4200.0,56.847,56.847,56.7868,56.7868,4200.0
2013-03-05 13:45:00,66.07,66.09,66.03,66.07,12500.0,56.7868,56.804,56.7524,56.7868,12500.0
2013-03-05 13:50:00,66.06,66.11,66.05,66.09,46700.0,56.7782,56.8212,56.7696,56.804,46700.0
2013-03-05 13:55:00,66.09,66.12,66.06,66.12,22600.0,56.804,56.8298,56.7782,56.8298,22600.0
2013-03-05 14:00:00,66.11,66.12,65.95,65.96,24500.0,56.8212,56.8298,56.6836,56.6922,24500.0
2013-03-05 14:05:00,65.97,66.02,65.95,66.01,31300.0,56.7008,56.7438,56.6836,56.7352,31300.0
2013-03-05 14:10:00,66.02,66.05,66.01,66.03,20500.0,56.7438,56.7696,56.7352,56.7524,20500.0
2013-03-05 14:15:00,66.03,66.12,66.03,66.12,113600.0,56.7524,56.8298,56.7524,56.8298,113600.0
2013-03-05 14:20:00,66.12,66.15,66.06,66.06,14800.0,56.8298,56.8555,56.7782,56.7782,14800.0
2013-03-05 14:25:00,66.07,66.07,66.03,66.05,15900.0,56.7868,56.7868,56.7524,56.7696,15900.0
2013-03-05 14:30:00,66.05,66.12,66.04,66.1,30700.0,56.7696,56.8298,56.761,56.8126,30700.0
2013-03-05 14:35:00,66.09,66.1,66.05,66.1,9300.0,56.804,56.8126,56.7696,56.8126,9300.0
2013-03-05 14:40:00,66.1,66.14,66.08,66.1,9400.0,56.8126,56.847,56.7954,56.8126,9400.0
2013-03-05 14:45:00,66.1,66.13,66.09,66.12,13600.0,56.8126,56.8384,56.804,56.8298,13600.0
2013-03-05 14:50:00,66.13,66.13,66.06,66.08,7500.0,56.8384,56.8384,56.7782,56.7954,7500.0
2013-03-05 14:55:00,66.09,66.09,66.05,66.06,17400.0,56.804,56.804,56.7696,56.7782,17400.0
2013-03-05 15:00:00,66.06,66.08,65.99,66.04,26900.0,56.7782,56.7954,56.718,56.761,26900.0
2013-03-05 15:05:00,66.04,66.06,65.95,66.03,16700.0,56.761,56.7782,56.6836,56.7524,16700.0
2013-03-05 15:10:00,66.04,66.04,66.0,66.0,14200.0,56.761,56.761,56.7266,56.7266,14200.0
2013-03-05 15:15:00,66.01,66.04,65.99,66.01,15900.0,56.7352,56.761,56.718,56.7352,15900.0
2013-03-05 15:20:00,66.0,66.01,65.93,65.95,20500.0,56.7266,56.7352,56.6665,56.6836,20500.0
2013-03-05 15:25:00,65.96,65.97,65.93,65.95,20300.0,56.6922,56.7008,56.6665,56.6836,20300.0
2013-03-05 15:30:00,65.95,65.98,65.91,65.94,18800.0,56.6836,56.7094,56.6493,56.6751,18800.0
2013-03-05 15:35:00,65.93,65.97,65.92,65.95,28000.0,56.6665,56.7008,56.6579,56.6836,28000.0
2013-03-05 15:40:00,65.95,65.95,65.88,65.89,55200.0,56.6836,56.6836,56.6235,56.6321,55200.0
2013-03-05 15:45:00,65.89,65.9,65.76,65.77,31900.0,56.6321,56.6407,56.5203,56.5289,31900.0
2013-03-05 15:50:00,65.77,65.8,65.73,65.75,56300.0,56.5289,56.5547,56.4946,56.5118,56300.0
2013-03-05 15:55:00,65.75,65.86,65.74,65.86,54900.0,56.5118,56.6063,56.5032,56.6063,54900.0
2013-03-06 09:30:00,65.89,66.14,65.85,65.99,54300.0,56.6321,56.847,56.5977,56.718,54300.0
2013-03-06 09:35:00,66.01,66.17,65.94,65.96,32100.0,56.7352,56.8727,56.6751,56.6922,32100.0
2013-03-06 09:40:00,65.95,65.99,65.75,65.75,29300.0,56.6836,56.718,56.5118,56.5118,29300.0
2013-03-06 09:45:00,65.7,65.88,65.7,65.83,14600.0,56.4688,56.6235,56.4688,56.5805,14600.0
2013-03-06 09:50:00,65.83,65.85,65.75,65.84,8600.0,56.5805,56.5977,56.5118,56.5891,8600.0
2013-03-06 09:55:00,65.83,65.87,65.76,65.84,12300.0,56.5805,56.6149,56.5203,56.5891,12300.0
2013-03-06 10:00:00,65.84,65.89,65.8,65.85,23000.0,56.5891,56.6321,56.5547,56.5977,23000.0
2013-03-06 10:05:00,65.86,65.89,65.76,65.83,57200.0,56.6063,56.6321,56.5203,56.5805,57200.0
2013-03-06 10:10:00,65.83,65.89,65.81,65.86,10900.0,56.5805,56.6321,56.5633,56.6063,10900.0
2013-03-06 10:15:00,65.85,65.93,65.84,65.84,6400.0,56.5977,56.6665,56.5891,56.5891,6400.0
2013-03-06 10:20:00,65.83,65.92,65.83,65.92,6100.0,56.5805,56.6579,56.5805,56.6579,6100.0
2013-03-06 10:25:00,65.96,66.0,65.9,65.9,6800.0,56.6922,56.7266,56.6407,56.6407,6800.0
2013-03-06 10:30:00,65.9,65.91,65.85,65.85,9000.0,56.6407,56.6493,56.5977,56.5977,9000.0
2013-03-06 10:35:00,65.85,65.92,65.85,65.92,7900.0,56.5977,56.6579,56.5977,56.6579,7900.0
2013-03-06 10:40:00,65.91,66.0,65.9,65.99,13600.0,56.6493,56.7266,56.6407,56.718,13600.0
2013-03-06 10:45:00,65.98,65.99,65.91,65.91,6700.0,56.7094,56.718,56.6493,56.6493,6700.0
2013-03-06 10:50:00,65.93,65.94,65.83,65.83,15700.0,56.6665,56.6751,56.5805,56.5805,15700.0
2013-03-06 10:55:00,65.83,65.83,65.68,65.71,18400.0,56.5805,56.5805,56.4516,56.4774,18400.0
2013-03-06 11:00:00,65.72,65.88,65.7,65.86,13400.0,56.486,56.6235,56.4688,56.6063,13400.0
2013-03-06 11:05:00,65.85,65.89,65.85,65.88,6600.0,56.5977,56.6321,56.5977,56.6235,6600.0
2013-03-06 11:10:00,65.88,65.92,65.87,65.92,17800.0,56.6235,56.6579,56.6149,56.6579,17800.0
2013-03-06 11:15:00,65.92,65.99,65.88,65.97,16000.0,56.6579,56.718,56.6235,56.7008,16000.0
2013-03-06 11:20:00,65.97,66.05,65.95,66.01,19000.0,56.7008,56.7696,56.6836,56.7352,19000.0
2013-03-06 11:25:00,66.01,66.01,65.98,66.01,15100.0,56.7352,56.7352,56.7094,56.7352,15100.0
2013-03-06 11:30:00,66.0,66.05,65.97,66.05,9900.0,56.7266,56.7696,56.7008,56.7696,9900.0
2013-03-06 11:35:00,66.05,66.1,65.99,66.08,15200.0,56.7696,56.8126,56.718,56.7954,15200.0
2013-03-06 11:40:00,66.1,66.11,66.04,66.07,6800.0,56.8126,56.8212,56.761,56.7868,6800.0
2013-03-06 11:45:00,66.07,66.11,66.02,66.07,6500.0,56.7868,56.8212,56.7438,56.7868,6500.0
2013-03-06 11:50:00,66.08,66.08,65.94,66.01,18600.0,56.7954,56.7954,56.6751,56.7352,18600.0
2013-03-06 11:55:00,66.02,66.08,66.0,66.02,14700.0,56.7438,56.7954,56.7266,56.7438,14700.0
2013-03-06 12:00:00,66.03,66.03,65.95,65.96,8600.0,56.7524,56.7524,56.6836,56.6922,8600.0
2013-03-06 12:05:00,65.95,65.95,65.85,65.85,10700.0,56.6836,56.6836,56.5977,56.5977,10700.0
2013-03-06 12:10:00,65.85,65.93,65.85,65.92,16200.0,56.5977,56.6665,56.5977,56.6579,16200.0
2013-03-06 12:15:00,65.93,66.0,65.93,65.97,6800.0,56.6665,56.7266,56.6665,56.7008,6800.0
2013-03-06 12:20:00,65.99,66.0,65.97,66.0,24100.0,56.718,56.7266,56.7008,56.7266,24100.0
2013-03-06 12:25:00,65.99,66.0,65.99,66.0,22900.0,56.718,56.7266,56.718,56.7266,22900.0
2013-03-06 12:30:00,66.0,66.1,66.0,66.07,74800.0,56.7266,56.8126,56.7266,56.7868,74800.0
2013-03-06 12:35:00,66.07,66.08,66.0,66.03,5300.0,56.7868,56.7954,56.7266,56.7524,5300.0
2013-03-06 12:40:00,66.03,66.09,66.02,66.09,2500.0,56.7524,56.804,56.7438,56.804,2500.0
2013-03-06 12:45:00,66.06,66.06,66.0,66.03,4900.0,56.7782,56.7782,56.7266,56.7524,4900.0
2013-03-06 12:50:00,66.03,66.08,66.0,66.0,10100.0,56.7524,56.7954,56.7266,56.7266,10100.0
2013-03-06 12:55:00,66.0,66.02,65.94,65.98,9700.0,56.7266,56.7438,56.6751,56.7094,9700.0
2013-03-06 13:00:00,65.97,65.99,65.95,65.99,4200.0,56.7008,56.718,56.6836,56.718,4200.0
2013-03-06 13:05:00,66.0,66.0,65.97,65.98,3800.0,56.7266,56.7266,56.7008,56.7094,3800.0
2013-03-06 13:10:00,65.98,66.04,65.95,66.02,31800.0,56.7094,56.761,56.6836,56.7438,31800.0
2013-03-06 13:15:00,66.03,66.07,66.02,66.03,3400.0,56.7524,56.7868,56.7438,56.7524,3400.0
2013-03-06 13:20:00,66.02,66.03,66.0,66.01,3100.0,56.7438,56.7524,56.7266,56.7352,3100.0
2013-03-06 13:25:00,66.0,66.05,65.99,66.03,3400.0,56.7266,56.7696,56.718,56.7524,3400.0
2013-03-06 13:30:00,66.03,66.04,65.99,66.0,8400.0,56.7524,56.761,56.718,56.7266,8400.0
2013-03-06 13:35:00,66.0,66.02,66.0,66.02,2900.0,56.7266,56.7438,56.7266,56.7438,2900.0
2013-03-06 13:40:00,66.05,66.06,66.04,66.05,8600.0,56.7696,56.7782,56.761,56.7696,8600.0
2013-03-06 13:45:00,66.05,66.06,66.03,66.04,6900.0,56.7696,56.7782,56.7524,56.761,6900.0
2013-03-06 13:50:00,66.04,66.05,66.0,66.05,12300.0,56.761,56.7696,56.7266,56.7696,12300.0
2013-03-06 13:55:00,66.05,66.09,66.04,66.06,6400.0,56.7696,56.804,56.761,56.7782,6400.0
2013-03-06 14:00:00,66.06,66.07,66.04,66.05,13900.0,56.7782,56.7868,56.761,56.7696,13900.0
2013-03-06 14:05:00,66.04,66.06,66.02,66.03,8800.0,56.761,56.7782,56.7438,56.7524,8800.0
2013-03-06 14:10:00,66.03,66.03,65.95,65.95,10600.0,56.7524,56.7524,56.6836,56.6836,10600.0
2013-03-06 14:15:00,65.97,66.01,65.95,66.0,6500.0,56.7008,56.7352,56.6836,56.7266,6500.0
2013-03-06 14:20:00,65.99,66.03,65.99,66.0,29500.0,56.718,56.7524,56.718,56.7266,29500.0
2013-03-06 14:25:00,66.0,66.08,65.99,66.08,9000.0,56.7266,56.7954,56.718,56.7954,9000.0
2013-03-06 14:30:00,66.09,66.1,66.04,66.09,18400.0,56.804,56.8126,56.761,56.804,18400.0
2013-03-06 14:35:00,66.07,66.09,66.06,66.06,13000.0,56.7868,56.804,56.7782,56.7782,13000.0
2013-03-06 14:40:00,66.05,66.06,66.01,66.01,12000.0,56.7696,56.7782,56.7352,56.7352,12000.0
2013-03-06 14:45:00,66.01,66.04,66.0,66.04,14500.0,56.7352,56.761,56.7266,56.761,14500.0
2013-03-06 14:50:00,66.04,66.06,66.0,66.03,15700.0,56.761,56.7782,56.7266,56.7524,15700.0
2013-03-06 14:55:00,66.03,66.06,66.02,66.02,18000.0,56.7524,56.7782,56.7438,56.7438,18000.0
2013-03-06 15:00:00,66.02,66.03,66.0,66.0,15200.0,56.7438,56.7524,56.7266,56.7266,15200.0
2013-03-06 15:05:00,66.0,66.02,65.95,65.95,43200.0,56.7266,56.7438,56.6836,56.6836,43200.0
2013-03-06 15:10:00,65.95,66.0,65.94,65.95,18700.0,56.6836,56.7266,56.6751,56.6836,18700.0
2013-03-06 15:15:00,65.95,65.96,65.91,65.92,16100.0,56.6836,56.6922,56.6493,56.6579,16100.0
2013-03-06 15:20:00,65.91,65.95,65.91,65.94,11600.0,56.6493,56.6836,56.6493,56.6751,11600.0
2013-03-06 15:25:00,65.93,65.94,65.86,65.88,16600.0,56.6665,56.6751,56.6063,56.6235,16600.0
2013-03-06 15:30:00,65.88,65.89,65.74,65.81,20100.0,56.6235,56.6321,56.5032,56.5633,20100.0
2013-03-06 15:35:00,65.81,65.82,65.79,65.8,18800.0,56.5633,56.5719,56.5461,56.5547,18800.0
2013-03-06 15:40:00,65.8,65.83,65.78,65.78,23600.0,56.5547,56.5805,56.5375,56.5375,23600.0
2013-03-06 15:45:00,65.8,65.81,65.78,65.8,28700.0,56.5547,56.5633,56.5375,56.5547,28700.0
2013-03-06 15:50:00,65.8,65.83,65.78,65.82,37800.0,56.5547,56.5805,56.5375,56.5719,37800.0
2013-03-06 15:55:00,65.82,65.92,65.81,65.92,82500.0,56.5719,56.6579,56.5633,56.6579,82500.0
2013-03-07 09:30:00,65.82,66.09,65.68,66.0,49100.0,56.5719,56.804,56.4516,56.7266,49100.0
2013-03-07 09:35:00,65.99,66.05,65.9,66.0,32000.0,56.718,56.7696,56.6407,56.7266,32000.0
2013-03-07 09:40:00,66.0,66.1,65.96,66.08,86600.0,56.7266,56.8126,56.6922,56.7954,86600.0
2013-03-07 09:45:00,66.09,66.21,66.04,66.13,15700.0,56.804,56.9071,56.761,56.8384,15700.0
2013-03-07 09:50:00,66.15,66.23,66.15,66.18,18800.0,56.8555,56.9243,56.8555,56.8813,18800.0
2013-03-07 09:55:00,66.19,66.21,66.09,66.15,18400.0,56.8899,56.9071,56.804,56.8555,18400.0
2013-03-07 10:00:00,66.09,66.13,66.0,66.03,40200.0,56.804,56.8384,56.7266,56.7524,40200.0
2013-03-07 10:05:00,66.03,66.2,66.02,66.06,63600.0,56.7524,56.8985,56.7438,56.7782,63600.0
2013-03-07 10:10:00,66.06,66.06,66.0,66.03,25700.0,56.7782,56.7782,56.7266,56.7524,25700.0
2013-03-07 10:15:00,66.04,66.04,65.85,65.85,22100.0,56.761,56.761,56.5977,56.5977,22100.0
2013-03-07 10:20:00,65.89,65.94,65.88,65.94,5200.0,56.6321,56.6751,56.6235,56.6751,5200.0
2013-03-07 10:25:00,65.96,66.0,65.92,65.95,17900.0,56.6922,56.7266,56.6579,56.6836,17900.0
2013-03-07 10:30:00,65.96,66.05,65.93,66.0,17400.0,56.6922,56.7696,56.6665,56.7266,17400.0
2013-03-07 10:35:00,66.0,66.03,65.96,65.99,9400.0,56.7266,56.7524,56.6922,56.718,9400.0
2013-03-07 10:40:00,66.0,66.12,66.0,66.12,8000.0,56.7266,56.8298,56.7266,56.8298,8000.0
2013-03-07 10:45:00,66.12,66.12,66.05,66.06,10500.0,56.8298,56.8298,56.7696,56.7782,10500.0
2013-03-07 10:50:00,66.04,66.06,65.99,66.02,7500.0,56.761,56.7782,56.718,56.7438,7500.0
2013-03-07 10:55:00,66.01,66.03,65.98,66.01,5300.0,56.7352,56.7524,56.7094,56.7352,5300.0
2013-03-07 11:00:00,66.01,66.03,65.99,66.02,22300.0,56.7352,56.7524,56.718,56.7438,22300.0
2013-03-07 11:05:00,66.02,66.12,66.01,66.12,14200.0,56.7438,56.8298,56.7352,56.8298,14200.0
2013-03-07 11:10:00,66.11,66.12,66.03,66.05,10900.0,56.8212,56.8298,56.7524,56.7696,10900.0
2013-03-07 11:15:00,66.04,66.06,66.01,66.06,11800.0,56.761,56.7782,56.7352,56.7782,11800.0
2013-03-07 11:20:00,66.06,66.06,65.98,66.05,18800.0,56.7782,56.7782,56.7094,56.7696,18800.0
2013-03-07 11:25:00,66.05,66.06,66.02,66.03,15200.0,56.7696,56.7782,56.7438,56.7524,15200.0
2013-03-07 11:30:00,66.03,66.05,66.02,66.02,15700.0,56.7524,56.7696,56.7438,56.7438,15700.0
2013-03-07 11:35:00,66.02,66.03,66.01,66.02,17100.0,56.7438,56.7524,56.7352,56.7438,17100.0
2013-03-07 11:40:00,66.03,66.03,65.97,66.02,13000.0,56.7524,56.7524,56.7008,56.7438,13000.0
2013-03-07 11:45:00,66.01,66.01,65.97,65.99,7500.0,56.7352,56.7352,56.7008,56.718,7500.0
2013-03-07 11:50:00,66.0,66.05,66.0,66.03,21100.0,56.7266,56.7696,56.7266,56.7524,21100.0
2013-03-07 11:55:00,66.03,66.05,66.0,66.03,12600.0,56.7524,56.7696,56.7266,56.7524,12600.0
2013-03-07 12:00:00,66.04,66.04,65.98,66.03,27800.0,56.761,56.761,56.7094,56.7524,27800.0
2013-03-07 12:05:00,66.01,66.03,66.0,66.01,12700.0,56.7352,56.7524,56.7266,56.7352,12700.0
2013-03-07 12:10:00,66.0,66.01,65.96,65.99,32300.0,56.7266,56.7352,56.6922,56.718,32300.0
2013-03-07 12:15:00,65.99,65.99,65.94,65.99,4200.0,56.718,56.718,56.6751,56.718,4200.0
2013-03-07 12:20:00,65.98,66.01,65.97,66.0,12800.0,56.7094,56.7352,56.7008,56.7266,12800.0
2013-03-07 12:25:00,66.0,66.06,65.98,65.98,24000.0,56.7266,56.7782,56.7094,56.7094,24000.0
2013-03-07 12:30:00,65.98,65.99,65.95,65.96,4200.0,56.7094,56.718,56.6836,56.6922,4200.0
2013-03-07 12:35:00,65.97,65.98,65.94,65.97,7200.0,56.7008,56.7094,56.6751,56.7008,7200.0
2013-03-07 12:40:00,65.95,65.99,65.94,65.97,4700.0,56.6836,56.718,56.6751,56.7008,4700.0
2013-03-07 12:45:00,65.98,66.0,65.94,66.0,10900.0,56.7094,56.7266,56.6751,56.7266,10900.0
2013-03-07 12:50:00,66.0,66.03,65.99,66.0,14500.0,56.7266,56.7524,56.718,56.7266,14500.0
2013-03-07 12:55:00,66.0,66.05,66.0,66.02,19500.0,56.7266,56.7696,56.7266,56.7438,19500.0
2013-03-07 13:00:00,66.03,66.04,65.96,66.03,14800.0,56.7524,56.761,56.6922,56.7524,14800.0
2013-03-07 13:05:00,66.03,66.04,65.98,66.01,28800.0,56.7524,56.761,56.7094,56.7352,28800.0
2013-03-07 13:10:00,66.02,66.07,66.02,66.06,7200.0,56.7438,56.7868,56.7438,56.7782,7200.0
2013-03-07 13:15:00,66.06,66.14,66.06,66.09,16800.0,56.7782,56.847,56.7782,56.804,16800.0
2013-03-07 13:20:00,66.09,66.1,66.03,66.03,13000.0,56.804,56.8126,56.7524,56.7524,13000.0
2013-03-07 13:25:00,66.03,66.03,65.97,65.97,5600.0,56.7524,56.7524,56.7008,56.7008,5600.0
2013-03-07 13:30:00,65.97,66.03,65.97,65.97,15700.0,56.7008,56.7524,56.7008,56.7008,15700.0
2013-03-07 13:35:00,65.97,66.03,65.96,66.0,15700.0,56.7008,56.7524,56.6922,56.7266,15700.0
2013-03-07 13:40:00,65.98,66.01,65.97,65.97,10300.0,56.7094,56.7352,56.7008,56.7008,10300.0
2013-03-07 13:45:00,65.96,66.03,65.96,66.02,7300.0,56.6922,56.7524,56.6922,56.7438,7300.0
2013-03-07 13:50:00,66.01,66.02,65.97,66.02,54500.0,56.7352,56.7438,56.7008,56.7438,54500.0
2013-03-07 13:55:00,66.01,66.03,65.98,66.0,9400.0,56.7352,56.7524,56.7094,56.7266,9400.0
2013-03-07 14:00:00,66.01,66.03,65.99,66.02,7200.0,56.7352,56.7524,56.718,56.7438,7200.0
2013-03-07 14:05:00,66.01,66.02,65.93,65.93,10700.0,56.7352,56.7438,56.6665,56.6665,10700.0
2013-03-07 14:10:00,65.92,65.94,65.89,65.92,16300.0,56.6579,56.6751,56.6321,56.6579,16300.0
2013-03-07 14:15:00,65.91,65.93,65.89,65.89,7500.0,56.6493,56.6665,56.6321,56.6321,7500.0
2013-03-07 14:20:00,65.9,65.93,65.88,65.9,12900.0,56.6407,56.6665,56.6235,56.6407,12900.0
2013-03-07 14:25:00,65.88,65.91,65.87,65.88,7400.0,56.6235,56.6493,56.6149,56.6235,7400.0
2013-03-07 14:30:00,65.87,65.91,65.86,65.87,10900.0,56.6149,56.6493,56.6063,56.6149,10900.0
2013-03-07 14:35:00,65.87,65.87,65.81,65.82,11600.0,56.6149,56.6149,56.5633,56.5719,11600.0
2013-03-07 14:40:00,65.82,65.86,65.81,65.81,9100.0,56.5719,56.6063,56.5633,56.5633,9100.0
2013-03-07 14:45:00,65.82,65.92,65.82,65.9,12200.0,56.5719,56.6579,56.5719,56.6407,12200.0
2013-03-07 14:50:00,65.89,65.95,65.89,65.89,12300.0,56.6321,56.6836,56.6321,56.6321,12300.0
2013-03-07 14:55:00,65.89,65.94,65.86,65.86,16600.0,56.6321,56.6751,56.6063,56.6063,16600.0
2013-03-07 15:00:00,65.86,65.91,65.83,65.85,13300.0,56.6063,56.6493,56.5805,56.5977,13300.0
2013-03-07 15:05:00,65.86,65.88,65.82,65.88,16700.0,56.6063,56.6235,56.5719,56.6235,16700.0
2013-03-07 15:10:00,65.88,65.92,65.87,65.92,8300.0,56.6235,56.6579,56.6149,56.6579,8300.0
2013-03-07 15:15:00,65.91,65.92,65.87,65.9,24600.0,56.6493,56.6579,56.6149,56.6407,24600.0
2013-03-07 15:20:00,65.9,65.9,65.82,65.84,15100.0,56.6407,56.6407,56.5719,56.5891,15100.0
2013-03-07 15:25:00,65.84,65.94,65.84,65.93,17000.0,56.5891,56.6751,56.5891,56.6665,17000.0
2013-03-07 15:30:00,65.92,65.95,65.88,65.89,17400.0,56.6579,56.6836,56.6235,56.6321,17400.0
2013-03-07 15:35:00,65.88,65.92,65.86,65.91,20500.0,56.6235,56.6579,56.6063,56.6493,20500.0
2013-03-07 15:40:00,65.91,65.94,65.91,65.91,21000.0,56.6493,56.6751,56.6493,56.6493,21000.0
2013-03-07 15:45:00,65.9,65.99,65.89,65.99,23100.0,56.6407,56.718,56.6321,56.718,23100.0
2013-03-07 15:50:00,65.99,66.0,65.95,65.98,33800.0,56.718,56.7266,56.6836,56.7094,33800.0
2013-03-07 15:55:00,65.98,65.99,65.91,65.91,54300.0,56.7094,56.718,56.6493,56.6493,54300.0
2013-03-08 09:30:00,66.0,66.0,65.38,65.38,79600.0,56.7266,56.7266,56.1937,56.1937,79600.0
2013-03-08 09:35:00,65.43,65.51,65.31,65.36,32100.0,56.2367,56.3055,56.1336,56.1765,32100.0
2013-03-08 09:40:00,65.32,65.34,65.12,65.14,37900.0,56.1422,56.1594,55.9703,55.9875,37900.0
2013-03-08 09:45:00,65.14,65.31,65.04,65.3,53700.0,55.9875,56.1336,55.9015,56.125,53700.0
2013-03-08 09:50:00,65.3,65.66,65.25,65.65,65700.0,56.125,56.4344,56.082,56.4258,65700.0
2013-03-08 09:55:00,65.64,65.69,65.3,65.3,49300.0,56.4172,56.4602,56.125,56.125,49300.0
2013-03-08 10:00:00,65.3,65.36,65.29,65.31,39100.0,56.125,56.1765,56.1164,56.1336,39100.0
2013-03-08 10:05:00,65.31,65.43,65.13,65.14,48600.0,56.1336,56.2367,55.9789,55.9875,48600.0
2013-03-08 10:10:00,65.14,65.14,65.01,65.02,17700.0,55.9875,55.9875,55.8757,55.8843,17700.0
2013-03-08 10:15:00,65.04,65.11,64.9,64.99,64600.0,55.9015,55.9617,55.7812,55.8585,64600.0
2013-03-08 10:20:00,65.0,65.21,65.0,65.19,80400.0,55.8671,56.0476,55.8671,56.0304,80400.0
2013-03-08 10:25:00,65.18,65.43,65.17,65.39,11400.0,56.0218,56.2367,56.0132,56.2023,11400.0
2013-03-08 10:30:00,65.38,65.38,65.25,65.34,16400.0,56.1937,56.1937,56.082,56.1594,16400.0
2013-03-08 10:35:00,65.35,65.39,65.28,65.38,13600.0,56.168,56.2023,56.1078,56.1937,13600.0
2013-03-08 10:40:00,65.37,65.47,65.33,65.45,10200.0,56.1851,56.2711,56.1508,56.2539,10200.0
2013-03-08 10:45:00,65.45,65.45,65.36,65.39,15500.0,56.2539,56.2539,56.1765,56.2023,15500.0
2013-03-08 10:50:00,65.38,65.43,65.29,65.32,15900.0,56.1937,56.2367,56.1164,56.1422,15900.0
2013-03-08 10:55:00,65.3,65.5,65.3,65.46,15700.0,56.125,56.2969,56.125,56.2625,15700.0
2013-03-08 11:00:00,65.45,65.54,65.43,65.53,15500.0,56.2539,56.3313,56.2367,56.3227,15500.0
2013-03-08 11:05:00,65.54,65.63,65.52,65.63,10000.0,56.3313,56.4086,56.3141,56.4086,10000.0
2013-03-08 11:10:00,65.62,65.63,65.57,65.57,23700.0,56.4,56.4086,56.357,56.357,23700.0
2013-03-08 11:15:00,65.57,65.64,65.57,65.6,19100.0,56.357,56.4172,56.357,56.3828,19100.0
2013-03-08 11:20:00,65.6,65.6,65.53,65.58,19200.0,56.3828,56.3828,56.3227,56.3656,19200.0
2013-03-08 11:25:00,65.59,65.72,65.59,65.69,10200.0,56.3742,56.486,56.3742,56.4602,10200.0
2013-03-08 11:30:00,65.7,65.73,65.68,65.7,16100.0,56.4688,56.4946,56.4516,56.4688,16100.0
2013-03-08 11:35:00,65.7,65.72,65.67,65.68,11100.0,56.4688,56.486,56.443,56.4516,11100.0
2013-03-08 11:40:00,65.71,65.85,65.71,65.84,11400.0,56.4774,56.5977,56.4774,56.5891,11400.0
2013-03-08 11:45:00,65.83,65.96,65.83,65.95,17500.0,56.5805,56.6922,56.5805,56.6836,17500.0
2013-03-08 11:50:00,65.95,65.97,65.91,65.96,13300.0,56.6836,56.7008,56.6493,56.6922,13300.0
2013-03-08 11:55:00,65.98,65.98,65.82,65.86,26100.0,56.7094,56.7094,56.5719,56.6063,26100.0
2013-03-08 12:00:00,65.87,65.88,65.81,65.86,7700.0,56.6149,56.6235,56.5633,56.6063,7700.0
2013-03-08 12:05:00,65.86,65.9,65.84,65.87,6100.0,56.6063,56.6407,56.5891,56.6149,6100.0
2013-03-08 12:10:00,65.86,65.87,65.72,65.8,10100.0,56.6063,56.6149,56.486,56.5547,10100.0
2013-03-08 12:15:00,65.78,65.9,65.76,65.89,12900.0,56.5375,56.6407,56.5203,56.6321,12900.0
2013-03-08 12:20:00,65.88,65.88,65.79,65.79,4800.0,56.6235,56.6235,56.5461,56.5461,4800.0
2013-03-08 12:25:00,65.79,65.79,65.69,65.72,7400.0,56.5461,56.5461,56.4602,56.486,7400.0
2013-03-08 12:30:00,65.71,65.75,65.7,65.73,5500.0,56.4774,56.5118,56.4688,56.4946,5500.0
2013-03-08 12:35:00,65.73,65.78,65.7,65.73,6200.0,56.4946,56.5375,56.4688,56.4946,6200.0
2013-03-08 12:40:00,65.75,65.76,65.72,65.72,4600.0,56.5118,56.5203,56.486,56.486,4600.0
2013-03-08 12:45:00,65.73,65.79,65.72,65.78,9300.0,56.4946,56.5461,56.486,56.5375,9300.0
2013-03-08 12:50:00,65.77,65.82,65.76,65.77,6200.0,56.5289,56.5719,56.5203,56.5289,6200.0
2013-03-08 12:55:00,65.77,65.81,65.76,65.78,5700.0,56.5289,56.5633,56.5203,56.5375,5700.0
2013-03-08 13:00:00,65.79,65.85,65.79,65.83,22200.0,56.5461,56.5977,56.5461,56.5805,22200.0
2013-03-08 13:05:00,65.82,65.92,65.78,65.89,32400.0,56.5719,56.6579,56.5375,56.6321,32400.0
2013-03-08 13:10:00,65.88,65.95,65.86,65.94,19000.0,56.6235,56.6836,56.6063,56.6751,19000.0
2013-03-08 13:15:00,65.92,65.98,65.91,65.93,19600.0,56.6579,56.7094,56.6493,56.6665,19600.0
2013-03-08 13:20:00,65.94,66.0,65.94,65.98,11200.0,56.6751,56.7266,56.6751,56.7094,11200.0
2013-03-08 13:25:00,65.97,65.97,65.92,65.93,23800.0,56.7008,56.7008,56.6579,56.6665,23800.0
2013-03-08 13:30:00,65.95,65.96,65.92,65.93,11100.0,56.6836,56.6922,56.6579,56.6665,11100.0
2013-03-08 13:35:00,65.94,65.96,65.88,65.94,8800.0,56.6751,56.6922,56.6235,56.6751,8800.0
2013-03-08 13:40:00,65.91,65.94,65.89,65.89,6600.0,56.6493,56.6751,56.6321,56.6321,6600.0
2013-03-08 13:45:00,65.9,65.9,65.83,65.88,8700.0,56.6407,56.6407,56.5805,56.6235,8700.0
2013-03-08 13:50:00,65.87,65.91,65.85,65.9,21400.0,56.6149,56.6493,56.5977,56.6407,21400.0
2013-03-08 13:55:00,65.9,65.93,65.89,65.9,4900.0,56.6407,56.6665,56.6321,56.6407,4900.0
2013-03-08 14:00:00,65.89,65.9,65.87,65.88,8300.0,56.6321,56.6407,56.6149,56.6235,8300.0
2013-03-08 14:05:00,65.88,65.88,65.84,65.86,8000.0,56.6235,56.6235,56.5891,56.6063,8000.0
2013-03-08 14:10:00,65.86,65.86,65.8,65.8,6700.0,56.6063,56.6063,56.5547,56.5547,6700.0
2013-03-08 14:15:00,65.81,65.87,65.81,65.81,32200.0,56.5633,56.6149,56.5633,56.5633,32200.0
2013-03-08 14:20:00,65.81,65.9,65.77,65.86,16200.0,56.5633,56.6407,56.5289,56.6063,16200.0
2013-03-08 14:25:00,65.86,65.9,65.84,65.86,7000.0,56.6063,56.6407,56.5891,56.6063,7000.0
2013-03-08 14:30:00,65.85,65.9,65.85,65.88,7200.0,56.5977,56.6407,56.5977,56.6235,7200.0
2013-03-08 14:35:00,65.9,65.9,65.83,65.89,15200.0,56.6407,56.6407,56.5805,56.6321,15200.0
2013-03-08 14:40:00,65.88,65.93,65.88,65.92,21300.0,56.6235,56.6665,56.6235,56.6579,21300.0
2013-03-08 14:45:00,65.91,65.96,65.87,65.87,17200.0,56.6493,56.6922,56.6149,56.6149,17200.0
2013-03-08 14:50:00,65.87,65.88,65.84,65.86,7000.0,56.6149,56.6235,56.5891,56.6063,7000.0
2013-03-08 14:55:00,65.85,65.86,65.74,65.76,16900.0,56.5977,56.6063,56.5032,56.5203,16900.0
2013-03-08 15:00:00,65.76,65.83,65.73,65.77,21700.0,56.5203,56.5805,56.4946,56.5289,21700.0
2013-03-08 15:05:00,65.78,65.78,65.73,65.73,8000.0,56.5375,56.5375,56.4946,56.4946,8000.0
2013-03-08 15:10:00,65.73,65.75,65.72,65.74,8200.0,56.4946,56.5118,56.486,56.5032,8200.0
2013-03-08 15:15:00,65.74,65.78,65.73,65.76,9500.0,56.5032,56.5375,56.4946,56.5203,9500.0
2013-03-08 15:20:00,65.76,65.79,65.73,65.73,13500.0,56.5203,56.5461,56.4946,56.4946,13500.0
2013-03-08 15:25:00,65.73,65.77,65.68,65.7,18000.0,56.4946,56.5289,56.4516,56.4688,18000.0
2013-03-08 15:30:00,65.7,65.73,65.66,65.67,22300.0,56.4688,56.4946,56.4344,56.443,22300.0
2013-03-08 15:35:00,65.67,65.7,65.65,65.67,24000.0,56.443,56.4688,56.4258,56.443,24000.0
2013-03-08 15:40:00,65.67,65.71,65.67,65.69,16500.0,56.443,56.4774,56.443,56.4602,16500.0
2013-03-08 15:45:00,65.71,65.79,65.7,65.79,24400.0,56.4774,56.5461,56.4688,56.5461,24400.0
2013-03-08 15:50:00,65.78,65.81,65.76,65.76,26400.0,56.5375,56.5633,56.5203,56.5203,26400.0
2013-03-08 15:55:00,65.77,65.77,65.69,65.69,50000.0,56.5289,56.5289,56.4602,56.4602,50000.0
2013-03-11 09:30:00,65.48,65.6,65.29,65.43,26600.0,56.2797,56.3828,56.1164,56.2367,26600.0
2013-03-11 09:35:00,65.35,65.57,65.33,65.36,8400.0,56.168,56.357,56.1508,56.1765,8400.0
2013-03-11 09:40:00,65.44,65.45,65.37,65.42,3300.0,56.2453,56.2539,56.1851,56.2281,3300.0
2013-03-11 09:45:00,65.4,65.53,65.4,65.5,3300.0,56.2109,56.3227,56.2109,56.2969,3300.0
2013-03-11 09:50:00,65.52,65.57,65.48,65.5,2700.0,56.3141,56.357,56.2797,56.2969,2700.0
2013-03-11 09:55:00,65.5,65.55,65.44,65.55,4800.0,56.2969,56.3399,56.2453,56.3399,4800.0
2013-03-11 10:00:00,65.56,65.6,65.54,65.6,5600.0,56.3484,56.3828,56.3313,56.3828,5600.0
2013-03-11 10:05:00,65.58,65.61,65.57,65.57,10400.0,56.3656,56.3914,56.357,56.357,10400.0
2013-03-11 10:10:00,65.57,65.63,65.53,65.61,4300.0,56.357,56.4086,56.3227,56.3914,4300.0
2013-03-11 10:15:00,65.61,65.63,65.55,65.59,11700.0,56.3914,56.4086,56.3399,56.3742,11700.0
2013-03-11 10:20:00,65.56,65.63,65.56,65.63,6100.0,56.3484,56.4086,56.3484,56.4086,6100.0
2013-03-11 10:25:00,65.64,65.65,65.59,65.62,7900.0,56.4172,56.4258,56.3742,56.4,7900.0
2013-03-11 10:30:00,65.63,65.7,65.62,65.7,6300.0,56.4086,56.4688,56.4,56.4688,6300.0
2013-03-11 10:35:00,65.7,65.8,65.68,65.77,7100.0,56.4688,56.5547,56.4516,56.5289,7100.0
2013-03-11 10:40:00,65.78,65.79,65.71,65.73,3200.0,56.5375,56.5461,56.4774,56.4946,3200.0
2013-03-11 10:45:00,65.73,65.77,65.72,65.72,4500.0,56.4946,56.5289,56.486,56.486,4500.0
2013-03-11 10:50:00,65.7,65.7,65.6,65.62,4500.0,56.4688,56.4688,56.3828,56.4,4500.0
2013-03-11 10:55:00,65.61,65.72,65.61,65.7,5400.0,56.3914,56.486,56.3914,56.4688,5400.0
2013-03-11 11:00:00,65.73,65.73,65.69,65.73,4700.0,56.4946,56.4946,56.4602,56.4946,4700.0
2013-03-11 11:05:00,65.74,65.76,65.67,65.67,7000.0,56.5032,56.5203,56.443,56.443,7000.0
2013-03-11 11:10:00,65.66,65.73,65.64,65.73,2700.0,56.4344,56.4946,56.4172,56.4946,2700.0
2013-03-11 11:15:00,65.72,65.77,65.71,65.72,8200.0,56.486,56.5289,56.4774,56.486,8200.0
2013-03-11 11:20:00,65.73,65.84,65.68,65.82,13200.0,56.4946,56.5891,56.4516,56.5719,13200.0
2013-03-11 11:25:00,65.81,65.9,65.8,65.9,7000.0,56.5633,56.6407,56.5547,56.6407,7000.0
2013-03-11 11:30:00,65.88,65.92,65.86,65.9,9100.0,56.6235,56.6579,56.6063,56.6407,9100.0
2013-03-11 11:35:00,65.91,65.93,65.87,65.87,5200.0,56.6493,56.6665,56.6149,56.6149,5200.0
2013-03-11 11:40:00,65.87,65.92,65.87,65.89,3200.0,56.6149,56.6579,56.6149,56.6321,3200.0
2013-03-11 11:45:00,65.9,65.91,65.86,65.88,5000.0,56.6407,56.6493,56.6063,56.6235,5000.0
2013-03-11 11:50:00,65.89,65.92,65.89,65.9,2600.0,56.6321,56.6579,56.6321,56.6407,2600.0
2013-03-11 11:55:00,65.92,65.94,65.87,65.88,6300.0,56.6579,56.6751,56.6149,56.6235,6300.0
2013-03-11 12:00:00,65.9,65.96,65.89,65.92,9100.0,56.6407,56.6922,56.6321,56.6579,9100.0
2013-03-11 12:05:00,65.95,65.95,65.89,65.9,7100.0,56.6836,56.6836,56.6321,56.6407,7100.0
2013-03-11 12:10:00,65.9,65.94,65.88,65.88,3000.0,56.6407,56.6751,56.6235,56.6235,3000.0
2013-03-11 12:15:00,65.9,65.91,65.86,65.86,3500.0,56.6407,56.6493,56.6063,56.6063,3500.0
2013-03-11 12:20:00,65.86,65.87,65.86,65.86,3600.0,56.6063,56.6149,56.6063,56.6063,3600.0
2013-03-11 12:25:00,65.87,65.87,65.84,65.84,2600.0,56.6149,56.6149,56.5891,56.5891,2600.0
2013-03-11 12:30:00,65.83,65.88,65.82,65.84,5900.0,56.5805,56.6235,56.5719,56.5891,5900.0
2013-03-11 12:35:00,65.85,65.86,65.83,65.83,2200.0,56.5977,56.6063,56.5805,56.5805,2200.0
2013-03-11 12:40:00,65.83,65.87,65.83,65.84,2200.0,56.5805,56.6149,56.5805,56.5891,2200.0
2013-03-11 12:45:00,65.85,65.88,65.84,65.87,3500.0,56.5977,56.6235,56.5891,56.6149,3500.0
2013-03-11 12:50:00,65.86,65.89,65.82,65.82,7900.0,56.6063,56.6321,56.5719,56.5719,7900.0
2013-03-11 12:55:00,65.82,65.89,65.82,65.88,3700.0,56.5719,56.6321,56.5719,56.6235,3700.0
2013-03-11 13:00:00,65.89,65.91,65.87,65.87,4900.0,56.6321,56.6493,56.6149,56.6149,4900.0
2013-03-11 13:05:00,65.85,65.93,65.85,65.92,7300.0,56.5977,56.6665,56.5977,56.6579,7300.0
2013-03-11 13:10:00,65.93,65.95,65.9,65.9,4700.0,56.6665,56.6836,56.6407,56.6407,4700.0
2013-03-11 13:15:00,65.92,65.92,65.89,65.89,3100.0,56.6579,56.6579,56.6321,56.6321,3100.0
2013-03-11 13:20:00,65.86,65.9,65.84,65.9,2500.0,56.6063,56.6407,56.5891,56.6407,2500.0
2013-03-11 13:25:00,65.9,65.92,65.89,65.9,1900.0,56.6407,56.6579,56.6321,56.6407,1900.0
2013-03-11 13:30:00,65.91,65.91,65.89,65.89,3000.0,56.6493,56.6493,56.6321,56.6321,3000.0
2013-03-11 13:35:00,65.89,65.89,65.86,65.88,2400.0,56.6321,56.6321,56.6063,56.6235,2400.0
2013-03-11 13:40:00,65.89,65.9,65.83,65.83,3500.0,56.6321,56.6407,56.5805,56.5805,3500.0
2013-03-11 13:45:00,65.83,65.84,65.81,65.81,4400.0,56.5805,56.5891,56.5633,56.5633,4400.0
2013-03-11 13:50:00,65.81,65.83,65.78,65.82,8800.0,56.5633,56.5805,56.5375,56.5719,8800.0
2013-03-11 13:55:00,65.85,65.86,65.84,65.85,4000.0,56.5977,56.6063,56.5891,56.5977,4000.0
2013-03-11 14:00:00,65.84,65.88,65.84,65.88,5800.0,56.5891,56.6235,56.5891,56.6235,5800.0
2013-03-11 14:05:00,65.88,65.88,65.82,65.83,10100.0,56.6235,56.6235,56.5719,56.5805,10100.0
2013-03-11 14:10:00,65.83,65.87,65.82,65.86,5600.0,56.5805,56.6149,56.5719,56.6063,5600.0
2013-03-11 14:15:00,65.86,65.86,65.82,65.82,3100.0,56.6063,56.6063,56.5719,56.5719,3100.0
2013-03-11 14:20:00,65.82,65.84,65.81,65.84,4800.0,56.5719,56.5891,56.5633,56.5891,4800.0
2013-03-11 14:25:00,65.84,65.85,65.79,65.79,5700.0,56.5891,56.5977,56.5461,56.5461,5700.0
2013-03-11 14:30:00,65.78,65.78,65.7,65.74,13300.0,56.5375,56.5375,56.4688,56.5032,13300.0
2013-03-11 14:35:00,65.74,65.8,65.74,65.77,3300.0,56.5032,56.5547,56.5032,56.5289,3300.0
2013-03-11 14:40:00,65.76,65.8,65.75,65.8,5500.0,56.5203,56.5547,56.5118,56.5547,5500.0
2013-03-11 14:45:00,65.8,65.83,65.78,65.8,5900.0,56.5547,56.5805,56.5375,56.5547,5900.0
2013-03-11 14:50:00,65.8,65.8,65.77,65.78,5400.0,56.5547,56.5547,56.5289,56.5375,5400.0
2013-03-11 14:55:00,65.77,65.77,65.7,65.7,5000.0,56.5289,56.5289,56.4688,56.4688,5000.0
2013-03-11 15:00:00,65.71,65.71,65.65,65.67,4700.0,56.4774,56.4774,56.4258,56.443,4700.0
2013-03-11 15:05:00,65.66,65.71,65.66,65.7,4600.0,56.4344,56.4774,56.4344,56.4688,4600.0
2013-03-11 15:10:00,65.69,65.69,65.66,65.68,5300.0,56.4602,56.4602,56.4344,56.4516,5300.0
2013-03-11 15:15:00,65.67,65.68,65.66,65.68,2400.0,56.443,56.4516,56.4344,56.4516,2400.0
2013-03-11 15:20:00,65.68,65.72,65.68,65.68,6700.0,56.4516,56.486,56.4516,56.4516,6700.0
2013-03-11 15:25:00,65.69,65.69,65.62,65.63,7600.0,56.4602,56.4602,56.4,56.4086,7600.0
2013-03-11 15:30:00,65.63,65.66,65.62,65.65,7800.0,56.4086,56.4344,56.4,56.4258,7800.0
2013-03-11 15:35:00,65.65,65.67,65.6,65.61,8100.0,56.4258,56.443,56.3828,56.3914,8100.0
2013-03-11 15:40:00,65.6,65.63,65.59,65.62,10700.0,56.3828,56.4086,56.3742,56.4,10700.0
2013-03-11 15:45:00,65.63,65.69,65.63,65.68,14200.0,56.4086,56.4602,56.4086,56.4516,14200.0
2013-03-11 15:50:00,65.68,65.74,65.66,65.74,14500.0,56.4516,56.5032,56.4344,56.5032,14500.0
2013-03-11 15:55:00,65.73,65.75,65.71,65.74,41600.0,56.4946,56.5118,56.4774,56.5032,41600.0
2013-03-12 09:30:00,65.94,66.0,65.76,65.93,69500.0,56.6751,56.7266,56.5203,56.6665,69500.0
2013-03-12 09:35:00,65.92,65.97,65.83,65.97,11500.0,56.6579,56.7008,56.5805,56.7008,11500.0
2013-03-12 09:40:00,65.97,66.05,65.89,66.04,26200.0,56.7008,56.7696,56.6321,56.761,26200.0
2013-03-12 09:45:00,66.06,66.12,65.98,66.12,30200.0,56.7782,56.8298,56.7094,56.8298,30200.0
2013-03-12 09:50:00,66.12,66.13,65.86,65.99,39400.0,56.8298,56.8384,56.6063,56.718,39400.0
2013-03-12 09:55:00,66.02,66.14,65.92,66.12,25000.0,56.7438,56.847,56.6579,56.8298,25000.0
2013-03-12 10:00:00,66.16,66.16,65.93,65.93,24600.0,56.8641,56.8641,56.6665,56.6665,24600.0
2013-03-12 10:05:00,65.94,66.07,65.88,66.07,27300.0,56.6751,56.7868,56.6235,56.7868,27300.0
2013-03-12 10:10:00,66.07,66.07,65.93,66.0,23500.0,56.7868,56.7868,56.6665,56.7266,23500.0
2013-03-12 10:15:00,66.0,66.05,65.87,65.94,25800.0,56.7266,56.7696,56.6149,56.6751,25800.0
2013-03-12 10:20:00,65.95,66.14,65.94,66.14,15400.0,56.6836,56.847,56.6751,56.847,15400.0
2013-03-12 10:25:00,66.12,66.16,65.88,65.95,31100.0,56.8298,56.8641,56.6235,56.6836,31100.0
2013-03-12 10:30:00,65.95,66.06,65.95,66.05,17900.0,56.6836,56.7782,56.6836,56.7696,17900.0
2013-03-12 10:35:00,66.05,66.09,66.03,66.08,8800.0,56.7696,56.804,56.7524,56.7954,8800.0
2013-03-12 10:40:00,66.08,66.12,66.0,66.0,16500.0,56.7954,56.8298,56.7266,56.7266,16500.0
2013-03-12 10:45:00,66.01,66.13,65.95,66.05,29700.0,56.7352,56.8384,56.6836,56.7696,29700.0
2013-03-12 10:50:00,66.06,66.1,65.92,66.1,22700.0,56.7782,56.8126,56.6579,56.8126,22700.0
2013-03-12 10:55:00,66.11,66.11,65.95,66.07,24200.0,56.8212,56.8212,56.6836,56.7868,24200.0
2013-03-12 11:00:00,66.05,66.06,65.96,65.98,22900.0,56.7696,56.7782,56.6922,56.7094,22900.0
2013-03-12 11:05:00,66.0,66.07,65.94,65.94,40500.0,56.7266,56.7868,56.6751,56.6751,40500.0
2013-03-12 11:10:00,65.97,65.99,65.89,65.96,7500.0,56.7008,56.718,56.6321,56.6922,7500.0
2013-03-12 11:15:00,65.96,65.98,65.93,65.95,9500.0,56.6922,56.7094,56.6665,56.6836,9500.0
2013-03-12 11:20:00,65.98,66.18,65.92,66.0,41100.0,56.7094,56.8813,56.6579,56.7266,41100.0
2013-03-12 11:25:00,66.0,66.03,65.95,65.95,13700.0,56.7266,56.7524,56.6836,56.6836,13700.0
2013-03-12 11:30:00,65.94,66.01,65.91,65.96,5500.0,56.6751,56.7352,56.6493,56.6922,5500.0
2013-03-12 11:35:00,65.97,66.03,65.93,65.99,14800.0,56.7008,56.7524,56.6665,56.718,14800.0
2013-03-12 11:40:00,65.99,66.02,65.98,66.0,10700.0,56.718,56.7438,56.7094,56.7266,10700.0
2013-03-12 11:45:00,65.98,66.0,65.95,66.0,8900.0,56.7094,56.7266,56.6836,56.7266,8900.0
2013-03-12 11:50:00,65.98,66.01,65.95,65.98,14400.0,56.7094,56.7352,56.6836,56.7094,14400.0
2013-03-12 11:55:00,65.97,66.08,65.96,66.03,22200.0,56.7008,56.7954,56.6922,56.7524,22200.0
2013-03-12 12:00:00,66.03,66.12,66.02,66.09,15200.0,56.7524,56.8298,56.7438,56.804,15200.0
2013-03-12 12:05:00,66.11,66.19,66.06,66.09,20400.0,56.8212,56.8899,56.7782,56.804,20400.0
2013-03-12 12:10:00,66.08,66.19,66.06,66.15,9000.0,56.7954,56.8899,56.7782,56.8555,9000.0
2013-03-12 12:15:00,66.17,66.19,66.14,66.17,5800.0,56.8727,56.8899,56.847,56.8727,5800.0
2013-03-12 12:20:00,66.13,66.15,66.06,66.06,4400.0,56.8384,56.8555,56.7782,56.7782,4400.0
2013-03-12 12:25:00,66.05,66.08,65.99,66.03,8000.0,56.7696,56.7954,56.718,56.7524,8000.0
2013-03-12 12:30:00,66.03,66.04,65.99,66.03,13300.0,56.7524,56.761,56.718,56.7524,13300.0
2013-03-12 12:35:00,66.02,66.04,65.98,65.98,14400.0,56.7438,56.761,56.7094,56.7094,14400.0
2013-03-12 12:40:00,65.97,65.97,65.91,65.96,11000.0,56.7008,56.7008,56.6493,56.6922,11000.0
2013-03-12 12:45:00,65.96,66.01,65.9,65.96,7900.0,56.6922,56.7352,56.6407,56.6922,7900.0
2013-03-12 12:50:00,65.97,66.05,65.97,66.05,1800.0,56.7008,56.7696,56.7008,56.7696,1800.0
2013-03-12 12:55:00,66.04,66.13,66.01,66.11,4300.0,56.761,56.8384,56.7352,56.8212,4300.0
2013-03-12 13:00:00,66.09,66.1,66.0,66.0,6500.0,56.804,56.8126,56.7266,56.7266,6500.0
2013-03-12 13:05:00,66.02,66.03,65.99,66.0,7600.0,56.7438,56.7524,56.718,56.7266,7600.0
2013-03-12 13:10:00,66.0,66.03,65.99,66.01,9600.0,56.7266,56.7524,56.718,56.7352,9600.0
2013-03-12 13:15:00,66.03,66.08,66.02,66.08,3900.0,56.7524,56.7954,56.7438,56.7954,3900.0
2013-03-12 13:20:00,66.08,66.1,66.06,66.07,10000.0,56.7954,56.8126,56.7782,56.7868,10000.0
2013-03-12 13:25:00,66.1,66.1,66.05,66.08,6000.0,56.8126,56.8126,56.7696,56.7954,6000.0
2013-03-12 13:30:00,66.08,66.11,66.04,66.06,8500.0,56.7954,56.8212,56.761,56.7782,8500.0
2013-03-12 13:35:00,66.06,66.07,65.95,65.97,9000.0,56.7782,56.7868,56.6836,56.7008,9000.0
2013-03-12 13:40:00,65.98,66.01,65.98,66.01,3200.0,56.7094,56.7352,56.7094,56.7352,3200.0
2013-03-12 13:45:00,66.01,66.06,65.93,65.93,22200.0,56.7352,56.7782,56.6665,56.6665,22200.0
2013-03-12 13:50:00,65.94,65.98,65.91,65.98,15900.0,56.6751,56.7094,56.6493,56.7094,15900.0
2013-03-12 13:55:00,66.0,66.05,65.95,65.95,12200.0,56.7266,56.7696,56.6836,56.6836,12200.0
2013-03-12 14:00:00,65.95,65.98,65.88,65.89,16700.0,56.6836,56.7094,56.6235,56.6321,16700.0
2013-03-12 14:05:00,65.89,65.96,65.87,65.96,13200.0,56.6321,56.6922,56.6149,56.6922,13200.0
2013-03-12 14:10:00,65.95,65.96,65.91,65.96,8800.0,56.6836,56.6922,56.6493,56.6922,8800.0
2013-03-12 14:15:00,65.95,65.98,65.92,65.94,9700.0,56.6836,56.7094,56.6579,56.6751,9700.0
2013-03-12 14:20:00,65.94,66.01,65.94,65.98,27100.0,56.6751,56.7352,56.6751,56.7094,27100.0
2013-03-12 14:25:00,65.98,65.98,65.91,65.92,9100.0,56.7094,56.7094,56.6493,56.6579,9100.0
2013-03-12 14:30:00,65.93,65.98,65.89,65.97,11500.0,56.6665,56.7094,56.6321,56.7008,11500.0
2013-03-12 14:35:00,65.97,65.98,65.9,65.96,7500.0,56.7008,56.7094,56.6407,56.6922,7500.0
2013-03-12 14:40:00,65.95,65.97,65.92,65.96,5600.0,56.6836,56.7008,56.6579,56.6922,5600.0
2013-03-12 14:45:00,65.96,65.97,65.93,65.97,9800.0,56.6922,56.7008,56.6665,56.7008,9800.0
2013-03-12 14:50:00,65.96,65.97,65.9,65.92,12000.0,56.6922,56.7008,56.6407,56.6579,12000.0
2013-03-12 14:55:00,65.91,66.01,65.91,65.97,10000.0,56.6493,56.7352,56.6493,56.7008,10000.0
2013-03-12 15:00:00,65.95,66.07,65.95,66.01,9700.0,56.6836,56.7868,56.6836,56.7352,9700.0
2013-03-12 15:05:00,66.02,66.06,66.0,66.05,8700.0,56.7438,56.7782,56.7266,56.7696,8700.0
2013-03-12 15:10:00,66.05,66.05,65.97,65.99,29700.0,56.7696,56.7696,56.7008,56.718,29700.0
2013-03-12 15:15:00,65.99,66.0,65.93,65.96,11200.0,56.718,56.7266,56.6665,56.6922,11200.0
2013-03-12 15:20:00,65.96,65.99,65.94,65.97,27100.0,56.6922,56.718,56.6751,56.7008,27100.0
2013-03-12 15:25:00,65.96,65.98,65.89,65.9,19300.0,56.6922,56.7094,56.6321,56.6407,19300.0
2013-03-12 15:30:00,65.91,65.99,65.91,65.98,8700.0,56.6493,56.718,56.6493,56.7094,8700.0
2013-03-12 15:35:00,65.98,66.01,65.97,66.0,9100.0,56.7094,56.7352,56.7008,56.7266,9100.0
2013-03-12 15:40:00,66.0,66.01,65.97,66.0,12000.0,56.7266,56.7352,56.7008,56.7266,12000.0
2013-03-12 15:45:00,66.0,66.0,65.93,65.98,24700.0,56.7266,56.7266,56.6665,56.7094,24700.0
2013-03-12 15:50:00,65.97,65.98,65.92,65.94,25300.0,56.7008,56.7094,56.6579,56.6751,25300.0
2013-03-12 15:55:00,65.94,65.96,65.79,65.81,131800.0,56.6751,56.6922,56.5461,56.5633,131800.0
2013-03-13 09:30:00,65.81,65.89,65.49,65.54,30200.0,56.5633,56.6321,56.2883,56.3313,30200.0
2013-03-13 09:35:00,65.55,65.58,65.2,65.26,16900.0,56.3399,56.3656,56.039,56.0906,16900.0
2013-03-13 09:40:00,65.22,65.26,65.0,65.0,17400.0,56.0562,56.0906,55.8671,55.8671,17400.0
2013-03-13 09:45:00,65.07,65.25,65.06,65.23,15100.0,55.9273,56.082,55.9187,56.0648,15100.0
2013-03-13 09:50:00,65.22,65.36,65.15,65.15,26600.0,56.0562,56.1765,55.9961,55.9961,26600.0
2013-03-13 09:55:00,65.13,65.14,65.06,65.08,10100.0,55.9789,55.9875,55.9187,55.9359,10100.0
2013-03-13 10:00:00,65.07,65.07,65.0,65.05,16500.0,55.9273,55.9273,55.8671,55.9101,16500.0
2013-03-13 10:05:00,65.05,65.06,64.94,64.94,13600.0,55.9101,55.9187,55.8156,55.8156,13600.0
2013-03-13 10:10:00,64.95,64.98,64.92,64.95,12800.0,55.8242,55.8499,55.7984,55.8242,12800.0
2013-03-13 10:15:00,64.97,64.99,64.91,64.91,9700.0,55.8413,55.8585,55.7898,55.7898,9700.0
2013-03-13 10:20:00,64.91,65.0,64.91,64.95,19400.0,55.7898,55.8671,55.7898,55.8242,19400.0
2013-03-13 10:25:00,64.96,64.98,64.9,64.9,8000.0,55.8327,55.8499,55.7812,55.7812,8000.0
2013-03-13 10:30:00,64.9,64.92,64.89,64.9,9100.0,55.7812,55.7984,55.7726,55.7812,9100.0
2013-03-13 10:35:00,64.9,64.91,64.88,64.88,10000.0,55.7812,55.7898,55.764,55.764,10000.0
2013-03-13 10:40:00,64.89,64.89,64.84,64.84,11800.0,55.7726,55.7726,55.7296,55.7296,11800.0
2013-03-13 10:45:00,64.84,64.87,64.78,64.79,12600.0,55.7296,55.7554,55.678,55.6866,12600.0
2013-03-13 10:50:00,64.79,64.79,64.73,64.73,11000.0,55.6866,55.6866,55.6351,55.6351,11000.0
2013-03-13 10:55:00,64.73,64.74,64.7,64.71,7800.0,55.6351,55.6437,55.6093,55.6179,7800.0
2013-03-13 11:00:00,64.72,64.75,64.71,64.75,12100.0,55.6265,55.6523,55.6179,55.6523,12100.0
2013-03-13 11:05:00,64.75,64.79,64.74,64.79,10500.0,55.6523,55.6866,55.6437,55.6866,10500.0
2013-03-13 11:10:00,64.77,64.78,64.71,64.72,7100.0,55.6694,55.678,55.6179,55.6265,7100.0
2013-03-13 11:15:00,64.71,64.72,64.61,64.62,25500.0,55.6179,55.6265,55.5319,55.5405,25500.0
2013-03-13 11:20:00,64.62,64.8,64.58,64.64,30000.0,55.5405,55.6952,55.5061,55.5577,30000.0
2013-03-13 11:25:00,64.64,64.7,64.62,64.67,5100.0,55.5577,55.6093,55.5405,55.5835,5100.0
2013-03-13 11:30:00,64.69,64.8,64.69,64.79,9000.0,55.6007,55.6952,55.6007,55.6866,9000.0
2013-03-13 11:35:00,64.8,64.81,64.76,64.77,14900.0,55.6952,55.7038,55.6609,55.6694,14900.0
2013-03-13 11:40:00,64.75,64.8,64.74,64.74,7900.0,55.6523,55.6952,55.6437,55.6437,7900.0
2013-03-13 11:45:00,64.74,64.75,64.68,64.7,6800.0,55.6437,55.6523,55.5921,55.6093,6800.0
2013-03-13 11:50:00,64.7,64.71,64.68,64.68,7900.0,55.6093,55.6179,55.5921,55.5921,7900.0
2013-03-13 11:55:00,64.68,64.71,64.61,64.71,22100.0,55.5921,55.6179,55.5319,55.6179,22100.0
2013-03-13 12:00:00,64.7,64.71,64.65,64.66,13700.0,55.6093,55.6179,55.5663,55.5749,13700.0
2013-03-13 12:05:00,64.66,64.7,64.63,64.7,22800.0,55.5749,55.6093,55.5491,55.6093,22800.0
2013-03-13 12:10:00,64.7,64.7,64.68,64.69,7000.0,55.6093,55.6093,55.5921,55.6007,7000.0
2013-03-13 12:15:00,64.69,64.8,64.69,64.79,12400.0,55.6007,55.6952,55.6007,55.6866,12400.0
2013-03-13 12:20:00,64.79,64.85,64.78,64.81,11600.0,55.6866,55.7382,55.678,55.7038,11600.0
2013-03-13 12:25:00,64.82,64.87,64.81,64.87,15000.0,55.7124,55.7554,55.7038,55.7554,15000.0
2013-03-13 12:30:00,64.86,64.95,64.86,64.95,16400.0,55.7468,55.8242,55.7468,55.8242,16400.0
2013-03-13 12:35:00,64.94,64.99,64.93,64.99,6100.0,55.8156,55.8585,55.807,55.8585,6100.0
2013-03-13 12:40:00,65.0,65.1,65.0,65.1,12200.0,55.8671,55.9531,55.8671,55.9531,12200.0
2013-03-13 12:45:00,65.1,65.1,65.09,65.1,8200.0,55.9531,55.9531,55.9445,55.9531,8200.0
2013-03-13 12:50:00,65.09,65.1,65.09,65.09,2900.0,55.9445,55.9531,55.9445,55.9445,2900.0
2013-03-13 12:55:00,65.09,65.11,65.07,65.11,15000.0,55.9445,55.9617,55.9273,55.9617,15000.0
2013-03-13 13:00:00,65.12,65.2,65.12,65.17,14500.0,55.9703,56.039,55.9703,56.0132,14500.0
2013-03-13 13:05:00,65.16,65.21,65.16,65.17,6800.0,56.0046,56.0476,56.0046,56.0132,6800.0
2013-03-13 13:10:00,65.17,65.18,65.16,65.17,4600.0,56.0132,56.0218,56.0046,56.0132,4600.0
2013-03-13 13:15:00,65.17,65.17,65.08,65.08,34200.0,56.0132,56.0132,55.9359,55.9359,34200.0
2013-03-13 13:20:00,65.08,65.09,65.06,65.06,4900.0,55.9359,55.9445,55.9187,55.9187,4900.0
2013-03-13 13:25:00,65.07,65.07,65.02,65.04,5500.0,55.9273,55.9273,55.8843,55.9015,5500.0
2013-03-13 13:30:00,65.04,65.04,64.96,64.96,10400.0,55.9015,55.9015,55.8327,55.8327,10400.0
2013-03-13 13:35:00,64.95,65.0,64.89,64.89,15200.0,55.8242,55.8671,55.7726,55.7726,15200.0
2013-03-13 13:40:00,64.9,65.07,64.69,65.07,145600.0,55.7812,55.9273,55.6007,55.9273,145600.0
2013-03-13 13:45:00,65.07,65.18,65.06,65.17,44900.0,55.9273,56.0218,55.9187,56.0132,44900.0
2013-03-13 13:50:00,65.17,65.28,64.93,64.95,122400.0,56.0132,56.1078,55.807,55.8242,122400.0
2013-03-13 13:55:00,64.95,65.18,64.9,65.0,43000.0,55.8242,56.0218,55.7812,55.8671,43000.0
2013-03-13 14:00:00,65.01,65.06,65.0,65.05,11100.0,55.8757,55.9187,55.8671,55.9101,11100.0
2013-03-13 14:05:00,65.05,65.06,65.02,65.05,7600.0,55.9101,55.9187,55.8843,55.9101,7600.0
2013-03-13 14:10:00,65.05,65.05,65.02,65.02,6900.0,55.9101,55.9101,55.8843,55.8843,6900.0
2013-03-13 14:15:00,65.02,65.03,65.01,65.02,7000.0,55.8843,55.8929,55.8757,55.8843,7000.0
2013-03-13 14:20:00,65.02,65.02,64.99,65.0,5100.0,55.8843,55.8843,55.8585,55.8671,5100.0
2013-03-13 14:25:00,65.01,65.03,65.0,65.03,10000.0,55.8757,55.8929,55.8671,55.8929,10000.0
2013-03-13 14:30:00,65.03,65.08,65.0,65.07,13400.0,55.8929,55.9359,55.8671,55.9273,13400.0
2013-03-13 14:35:00,65.06,65.08,65.05,65.06,8900.0,55.9187,55.9359,55.9101,55.9187,8900.0
2013-03-13 14:40:00,65.06,65.06,65.05,65.06,6300.0,55.9187,55.9187,55.9101,55.9187,6300.0
2013-03-13 14:45:00,65.06,65.09,65.05,65.08,5400.0,55.9187,55.9445,55.9101,55.9359,5400.0
2013-03-13 14:50:00,65.07,65.08,64.97,65.0,18800.0,55.9273,55.9359,55.8413,55.8671,18800.0
2013-03-13 14:55:00,64.99,65.01,64.92,65.0,8200.0,55.8585,55.8757,55.7984,55.8671,8200.0
2013-03-13 15:00:00,65.01,65.07,64.98,65.02,19200.0,55.8757,55.9273,55.8499,55.8843,19200.0
2013-03-13 15:05:00,65.01,65.02,64.94,64.97,7600.0,55.8757,55.8843,55.8156,55.8413,7600.0
2013-03-13 15:10:00,64.97,65.01,64.94,64.97,8800.0,55.8413,55.8757,55.8156,55.8413,8800.0
2013-03-13 15:15:00,64.97,64.98,64.94,64.96,8600.0,55.8413,55.8499,55.8156,55.8327,8600.0
2013-03-13 15:20:00,64.96,64.97,64.95,64.96,5600.0,55.8327,55.8413,55.8242,55.8327,5600.0
2013-03-13 15:25:00,64.96,65.0,64.96,65.0,9300.0,55.8327,55.8671,55.8327,55.8671,9300.0
2013-03-13 15:30:00,65.0,65.03,64.98,65.02,13600.0,55.8671,55.8929,55.8499,55.8843,13600.0
2013-03-13 15:35:00,65.03,65.05,65.02,65.02,10600.0,55.8929,55.9101,55.8843,55.8843,10600.0
2013-03-13 15:40:00,65.03,65.03,65.01,65.02,9900.0,55.8929,55.8929,55.8757,55.8843,9900.0
2013-03-13 15:45:00,65.02,65.05,65.01,65.04,17400.0,55.8843,55.9101,55.8757,55.9015,17400.0
2013-03-13 15:50:00,65.05,65.05,65.01,65.03,18100.0,55.9101,55.9101,55.8757,55.8929,18100.0
2013-03-13 15:55:00,65.04,65.06,64.99,65.03,58800.0,55.9015,55.9187,55.8585,55.8929,58800.0
2013-03-14 09:30:00,65.26,65.33,65.07,65.1,8300.0,56.0906,56.1508,55.9273,55.9531,8300.0
2013-03-14 09:35:00,65.1,65.23,65.1,65.15,2400.0,55.9531,56.0648,55.9531,55.9961,2400.0
2013-03-14 09:40:00,65.17,65.19,65.09,65.09,6000.0,56.0132,56.0304,55.9445,55.9445,6000.0
2013-03-14 09:45:00,65.11,65.13,65.02,65.03,8000.0,55.9617,55.9789,55.8843,55.8929,8000.0
2013-03-14 09:50:00,65.03,65.06,65.01,65.04,4100.0,55.8929,55.9187,55.8757,55.9015,4100.0
2013-03-14 09:55:00,65.04,65.14,65.01,65.07,34100.0,55.9015,55.9875,55.8757,55.9273,34100.0
2013-03-14 10:00:00,65.07,65.11,65.06,65.09,9100.0,55.9273,55.9617,55.9187,55.9445,9100.0
2013-03-14 10:05:00,65.09,65.13,65.07,65.11,7400.0,55.9445,55.9789,55.9273,55.9617,7400.0
2013-03-14 10:10:00,65.11,65.11,65.08,65.09,9400.0,55.9617,55.9617,55.9359,55.9445,9400.0
2013-03-14 10:15:00,65.1,65.12,65.07,65.1,12500.0,55.9531,55.9703,55.9273,55.9531,12500.0
2013-03-14 10:20:00,65.1,65.12,65.06,65.11,11000.0,55.9531,55.9703,55.9187,55.9617,11000.0
2013-03-14 10:25:00,65.11,65.17,65.09,65.14,7300.0,55.9617,56.0132,55.9445,55.9875,7300.0
2013-03-14 10:30:00,65.14,65.25,65.1,65.22,32100.0,55.9875,56.082,55.9531,56.0562,32100.0
2013-03-14 10:35:00,65.22,65.26,65.19,65.22,7300.0,56.0562,56.0906,56.0304,56.0562,7300.0
2013-03-14 10:40:00,65.23,65.3,65.21,65.27,21600.0,56.0648,56.125,56.0476,56.0992,21600.0
2013-03-14 10:45:00,65.26,65.29,65.22,65.27,8700.0,56.0906,56.1164,56.0562,56.0992,8700.0
2013-03-14 10:50:00,65.27,65.28,65.2,65.27,10300.0,56.0992,56.1078,56.039,56.0992,10300.0
2013-03-14 10:55:00,65.28,65.32,65.21,65.31,7400.0,56.1078,56.1422,56.0476,56.1336,7400.0
2013-03-14 11:00:00,65.3,65.33,65.22,65.27,8900.0,56.125,56.1508,56.0562,56.0992,8900.0
2013-03-14 11:05:00,65.27,65.31,65.19,65.26,15200.0,56.0992,56.1336,56.0304,56.0906,15200.0
2013-03-14 11:10:00,65.23,65.24,65.18,65.19,9300.0,56.0648,56.0734,56.0218,56.0304,9300.0
2013-03-14 11:15:00,65.19,65.3,65.19,65.28,14800.0,56.0304,56.125,56.0304,56.1078,14800.0
2013-03-14 11:20:00,65.29,65.3,65.24,65.27,9600.0,56.1164,56.125,56.0734,56.0992,9600.0
2013-03-14 11:25:00,65.25,65.28,65.21,65.24,10300.0,56.082,56.1078,56.0476,56.0734,10300.0
2013-03-14 11:30:00,65.24,65.29,65.22,65.28,7100.0,56.0734,56.1164,56.0562,56.1078,7100.0
2013-03-14 11:35:00,65.28,65.3,65.25,65.28,6200.0,56.1078,56.125,56.082,56.1078,6200.0
2013-03-14 11:40:00,65.26,65.3,65.23,65.27,15800.0,56.0906,56.125,56.0648,56.0992,15800.0
2013-03-14 11:45:00,65.27,65.34,65.25,65.29,13400.0,56.0992,56.1594,56.082,56.1164,13400.0
2013-03-14 11:50:00,65.29,65.29,65.19,65.22,10100.0,56.1164,56.1164,56.0304,56.0562,10100.0
2013-03-14 11:55:00,65.2,65.21,65.14,65.17,7800.0,56.039,56.0476,55.9875,56.0132,7800.0
2013-03-14 12:00:00,65.19,65.19,65.14,65.15,3700.0,56.0304,56.0304,55.9875,55.9961,3700.0
2013-03-14 12:05:00,65.14,65.17,65.14,65.14,3800.0,55.9875,56.0132,55.9875,55.9875,3800.0
2013-03-14 12:10:00,65.14,65.17,65.1,65.1,9400.0,55.9875,56.0132,55.9531,55.9531,9400.0
2013-03-14 12:15:00,65.1,65.14,65.09,65.1,9300.0,55.9531,55.9875,55.9445,55.9531,9300.0
2013-03-14 12:20:00,65.09,65.12,65.08,65.12,5800.0,55.9445,55.9703,55.9359,55.9703,5800.0
2013-03-14 12:25:00,65.12,65.16,65.1,65.1,4900.0,55.9703,56.0046,55.9531,55.9531,4900.0
2013-03-14 12:30:00,65.1,65.12,65.09,65.12,4000.0,55.9531,55.9703,55.9445,55.9703,4000.0
2013-03-14 12:35:00,65.11,65.11,65.08,65.09,8300.0,55.9617,55.9617,55.9359,55.9445,8300.0
2013-03-14 12:40:00,65.1,65.11,65.08,65.1,4700.0,55.9531,55.9617,55.9359,55.9531,4700.0
2013-03-14 12:45:00,65.09,65.1,65.02,65.03,5800.0,55.9445,55.9531,55.8843,55.8929,5800.0
2013-03-14 12:50:00,65.02,65.02,65.0,65.0,3700.0,55.8843,55.8843,55.8671,55.8671,3700.0
2013-03-14 12:55:00,64.99,65.0,64.93,64.96,8900.0,55.8585,55.8671,55.807,55.8327,8900.0
2013-03-14 13:00:00,64.96,65.01,64.96,64.98,5900.0,55.8327,55.8757,55.8327,55.8499,5900.0
2013-03-14 13:05:00,64.98,64.99,64.91,64.91,3400.0,55.8499,55.8585,55.7898,55.7898,3400.0
2013-03-14 13:10:00,64.91,64.95,64.89,64.91,18700.0,55.7898,55.8242,55.7726,55.7898,18700.0
2013-03-14 13:15:00,64.91,64.96,64.91,64.96,7400.0,55.7898,55.8327,55.7898,55.8327,7400.0
2013-03-14 13:20:00,64.94,64.95,64.88,64.92,11100.0,55.8156,55.8242,55.764,55.7984,11100.0
2013-03-14 13:25:00,64.94,65.02,64.92,64.99,14000.0,55.8156,55.8843,55.7984,55.8585,14000.0
2013-03-14 13:30:00,64.98,65.04,64.98,65.03,5100.0,55.8499,55.9015,55.8499,55.8929,5100.0
2013-03-14 13:35:00,64.99,65.01,64.97,64.98,1700.0,55.8585,55.8757,55.8413,55.8499,1700.0
2013-03-14 13:40:00,64.99,65.0,64.98,65.0,3200.0,55.8585,55.8671,55.8499,55.8671,3200.0
2013-03-14 13:45:00,65.0,65.03,64.99,64.99,2800.0,55.8671,55.8929,55.8585,55.8585,2800.0
2013-03-14 13:50:00,65.01,65.01,64.97,64.99,5700.0,55.8757,55.8757,55.8413,55.8585,5700.0
2013-03-14 13:55:00,65.01,65.01,64.91,64.91,14700.0,55.8757,55.8757,55.7898,55.7898,14700.0
2013-03-14 14:00:00,64.91,65.0,64.91,64.98,4200.0,55.7898,55.8671,55.7898,55.8499,4200.0
2013-03-14 14:05:00,65.0,65.01,65.0,65.0,3900.0,55.8671,55.8757,55.8671,55.8671,3900.0
2013-03-14 14:10:00,65.0,65.11,65.0,65.06,29300.0,55.8671,55.9617,55.8671,55.9187,29300.0
2013-03-14 14:15:00,65.06,65.11,65.03,65.11,10700.0,55.9187,55.9617,55.8929,55.9617,10700.0
2013-03-14 14:20:00,65.1,65.12,65.08,65.1,5000.0,55.9531,55.9703,55.9359,55.9531,5000.0
2013-03-14 14:25:00,65.11,65.13,65.05,65.08,8400.0,55.9617,55.9789,55.9101,55.9359,8400.0
2013-03-14 14:30:00,65.08,65.1,65.03,65.06,5000.0,55.9359,55.9531,55.8929,55.9187,5000.0
2013-03-14 14:35:00,65.06,65.08,65.03,65.06,3800.0,55.9187,55.9359,55.8929,55.9187,3800.0
2013-03-14 14:40:00,65.04,65.04,65.03,65.04,3500.0,55.9015,55.9015,55.8929,55.9015,3500.0
2013-03-14 14:45:00,65.05,65.08,65.01,65.02,4200.0,55.9101,55.9359,55.8757,55.8843,4200.0
2013-03-14 14:50:00,65.02,65.03,65.0,65.0,4900.0,55.8843,55.8929,55.8671,55.8671,4900.0
2013-03-14 14:55:00,65.0,65.02,65.0,65.01,6600.0,55.8671,55.8843,55.8671,55.8757,6600.0
2013-03-14 15:00:00,65.0,65.05,65.0,65.05,4300.0,55.8671,55.9101,55.8671,55.9101,4300.0
2013-03-14 15:05:00,65.05,65.06,65.0,65.0,8900.0,55.9101,55.9187,55.8671,55.8671,8900.0
2013-03-14 15:10:00,65.01,65.03,65.0,65.03,9700.0,55.8757,55.8929,55.8671,55.8929,9700.0
2013-03-14 15:15:00,65.04,65.1,65.04,65.07,9800.0,55.9015,55.9531,55.9015,55.9273,9800.0
2013-03-14 15:20:00,65.07,65.1,65.07,65.07,8400.0,55.9273,55.9531,55.9273,55.9273,8400.0
2013-03-14 15:25:00,65.07,65.11,65.04,65.05,12500.0,55.9273,55.9617,55.9015,55.9101,12500.0
2013-03-14 15:30:00,65.05,65.12,65.04,65.04,19600.0,55.9101,55.9703,55.9015,55.9015,19600.0
2013-03-14 15:35:00,65.04,65.05,65.0,65.02,11600.0,55.9015,55.9101,55.8671,55.8843,11600.0
2013-03-14 15:40:00,65.03,65.08,65.03,65.05,9600.0,55.8929,55.9359,55.8929,55.9101,9600.0
2013-03-14 15:45:00,65.06,65.15,65.06,65.1,22100.0,55.9187,55.9961,55.9187,55.9531,22100.0
2013-03-14 15:50:00,65.11,65.13,65.09,65.13,26900.0,55.9617,55.9789,55.9445,55.9789,26900.0
2013-03-14 15:55:00,65.12,65.13,64.99,65.0,83100.0,55.9703,55.9789,55.8585,55.8671,83100.0
2013-03-15 09:30:00,64.74,64.76,64.62,64.63,9400.0,55.6437,55.6609,55.5405,55.5491,9400.0
2013-03-15 09:35:00,64.62,64.65,64.4,64.54,331900.0,55.5405,55.5663,55.3514,55.4718,331900.0
2013-03-15 09:40:00,64.54,64.55,64.53,64.55,18200.0,55.4718,55.4804,55.4632,55.4804,18200.0
2013-03-15 09:45:00,64.55,64.55,64.51,64.55,25300.0,55.4804,55.4804,55.446,55.4804,25300.0
2013-03-15 09:50:00,64.51,64.61,64.51,64.53,17400.0,55.446,55.5319,55.446,55.4632,17400.0
2013-03-15 09:55:00,64.52,64.56,64.34,64.39,23300.0,55.4546,55.489,55.2999,55.3428,23300.0
2013-03-15 10:00:00,64.36,64.41,64.33,64.35,11800.0,55.3171,55.36,55.2913,55.3085,11800.0
2013-03-15 10:05:00,64.36,64.39,64.34,64.39,14600.0,55.3171,55.3428,55.2999,55.3428,14600.0
2013-03-15 10:10:00,64.39,64.39,64.3,64.3,43700.0,55.3428,55.3428,55.2655,55.2655,43700.0
2013-03-15 10:15:00,64.29,64.33,64.28,64.33,9000.0,55.2569,55.2913,55.2483,55.2913,9000.0
2013-03-15 10:20:00,64.33,64.34,64.26,64.28,12200.0,55.2913,55.2999,55.2311,55.2483,12200.0
2013-03-15 10:25:00,64.28,64.28,64.18,64.19,18900.0,55.2483,55.2483,55.1623,55.1709,18900.0
2013-03-15 10:30:00,64.18,64.18,64.03,64.03,19800.0,55.1623,55.1623,55.0334,55.0334,19800.0
2013-03-15 10:35:00,64.03,64.12,63.99,64.12,21800.0,55.0334,55.1108,54.999,55.1108,21800.0
2013-03-15 10:40:00,64.14,64.29,64.14,64.27,6200.0,55.128,55.2569,55.128,55.2397,6200.0
2013-03-15 10:45:00,64.29,64.31,64.14,64.16,17000.0,55.2569,55.2741,55.128,55.1452,17000.0
2013-03-15 10:50:00,64.18,64.19,64.08,64.15,11800.0,55.1623,55.1709,55.0764,55.1366,11800.0
2013-03-15 10:55:00,64.14,64.18,64.1,64.11,5800.0,55.128,55.1623,55.0936,55.1022,5800.0
2013-03-15 11:00:00,64.11,64.12,64.06,64.1,6900.0,55.1022,55.1108,55.0592,55.0936,6900.0
2013-03-15 11:05:00,64.11,64.11,64.03,64.03,12000.0,55.1022,55.1022,55.0334,55.0334,12000.0
2013-03-15 11:10:00,64.04,64.16,64.04,64.13,8700.0,55.042,55.1452,55.042,55.1194,8700.0
2013-03-15 11:15:00,64.12,64.31,64.11,64.31,13200.0,55.1108,55.2741,55.1022,55.2741,13200.0
2013-03-15 11:20:00,64.31,64.41,64.25,64.41,14500.0,55.2741,55.36,55.2225,55.36,14500.0
2013-03-15 11:25:00,64.4,64.5,64.37,64.46,11800.0,55.3514,55.4374,55.3256,55.403,11800.0
2013-03-15 11:30:00,64.48,64.5,64.44,64.47,7200.0,55.4202,55.4374,55.3858,55.4116,7200.0
2013-03-15 11:35:00,64.49,64.5,64.4,64.41,15500.0,55.4288,55.4374,55.3514,55.36,15500.0
2013-03-15 11:40:00,64.44,64.48,64.44,64.45,3600.0,55.3858,55.4202,55.3858,55.3944,3600.0
2013-03-15 11:45:00,64.45,64.48,64.4,64.42,12600.0,55.3944,55.4202,55.3514,55.3686,12600.0
2013-03-15 11:50:00,64.42,64.47,64.33,64.33,25100.0,55.3686,55.4116,55.2913,55.2913,25100.0
2013-03-15 11:55:00,64.35,64.37,64.26,64.27,21500.0,55.3085,55.3256,55.2311,55.2397,21500.0
2013-03-15 12:00:00,64.28,64.28,64.14,64.14,16600.0,55.2483,55.2483,55.128,55.128,16600.0
2013-03-15 12:05:00,64.16,64.2,64.15,64.17,12900.0,55.1452,55.1795,55.1366,55.1537,12900.0
2013-03-15 12:10:00,64.18,64.18,63.95,63.95,33000.0,55.1623,55.1623,54.9647,54.9647,33000.0
2013-03-15 12:15:00,63.95,64.08,63.95,64.06,8600.0,54.9647,55.0764,54.9647,55.0592,8600.0
2013-03-15 12:20:00,64.07,64.12,64.07,64.11,1300.0,55.0678,55.1108,55.0678,55.1022,1300.0
2013-03-15 12:25:00,64.12,64.22,64.12,64.19,4000.0,55.1108,55.1967,55.1108,55.1709,4000.0
2013-03-15 12:30:00,64.17,64.25,64.17,64.25,10900.0,55.1537,55.2225,55.1537,55.2225,10900.0
2013-03-15 12:35:00,64.23,64.27,64.2,64.2,11700.0,55.2053,55.2397,55.1795,55.1795,11700.0
2013-03-15 12:40:00,64.21,64.25,64.06,64.06,19700.0,55.1881,55.2225,55.0592,55.0592,19700.0
2013-03-15 12:45:00,64.07,64.17,63.98,63.98,89600.0,55.0678,55.1537,54.9904,54.9904,89600.0
2013-03-15 12:50:00,63.98,64.02,63.94,63.96,12000.0,54.9904,55.0248,54.9561,54.9733,12000.0
2013-03-15 12:55:00,63.96,64.01,63.93,63.94,3600.0,54.9733,55.0162,54.9475,54.9561,3600.0
2013-03-15 13:00:00,63.93,63.98,63.88,63.89,11000.0,54.9475,54.9904,54.9045,54.9131,11000.0
2013-03-15 13:05:00,63.9,63.9,63.86,63.88,8400.0,54.9217,54.9217,54.8873,54.9045,8400.0
2013-03-15 13:10:00,63.86,63.87,63.76,63.78,24400.0,54.8873,54.8959,54.8014,54.8185,24400.0
2013-03-15 13:15:00,63.78,63.79,63.69,63.69,23900.0,54.8185,54.8271,54.7412,54.7412,23900.0
2013-03-15 13:20:00,63.69,63.81,63.69,63.74,7800.0,54.7412,54.8443,54.7412,54.7842,7800.0
2013-03-15 13:25:00,63.74,63.79,63.72,63.73,7500.0,54.7842,54.8271,54.767,54.7756,7500.0
2013-03-15 13:30:00,63.71,63.76,63.69,63.69,11800.0,54.7584,54.8014,54.7412,54.7412,11800.0
2013-03-15 13:35:00,63.69,63.69,63.63,63.67,21400.0,54.7412,54.7412,54.6896,54.724,21400.0
2013-03-15 13:40:00,63.65,63.76,63.65,63.71,9300.0,54.7068,54.8014,54.7068,54.7584,9300.0
2013-03-15 13:45:00,63.72,63.73,63.7,63.72,6700.0,54.767,54.7756,54.7498,54.767,6700.0
2013-03-15 13:50:00,63.71,63.72,63.69,63.72,6700.0,54.7584,54.767,54.7412,54.767,6700.0
2013-03-15 13:55:00,63.73,63.76,63.68,63.68,43000.0,54.7756,54.8014,54.7326,54.7326,43000.0
2013-03-15 14:00:00,63.69,63.71,63.65,63.65,24800.0,54.7412,54.7584,54.7068,54.7068,24800.0
2013-03-15 14:05:00,63.65,63.7,63.63,63.66,20900.0,54.7068,54.7498,54.6896,54.7154,20900.0
2013-03-15 14:10:00,63.68,63.69,63.64,63.65,15500.0,54.7326,54.7412,54.6982,54.7068,15500.0
2013-03-15 14:15:00,63.64,63.66,63.63,63.64,9700.0,54.6982,54.7154,54.6896,54.6982,9700.0
2013-03-15 14:20:00,63.65,63.65,63.6,63.62,9900.0,54.7068,54.7068,54.6638,54.681,9900.0
2013-03-15 14:25:00,63.63,63.63,63.6,63.6,11200.0,54.6896,54.6896,54.6638,54.6638,11200.0
2013-03-15 14:30:00,63.6,63.61,63.57,63.58,11300.0,54.6638,54.6724,54.6381,54.6466,11300.0
2013-03-15 14:35:00,63.58,63.59,63.45,63.52,24500.0,54.6466,54.6552,54.5349,54.5951,24500.0
2013-03-15 14:40:00,63.53,63.55,63.52,63.55,7100.0,54.6037,54.6209,54.5951,54.6209,7100.0
2013-03-15 14:45:00,63.56,63.56,63.53,63.54,4200.0,54.6295,54.6295,54.6037,54.6123,4200.0
2013-03-15 14:50:00,63.54,63.55,63.5,63.53,17700.0,54.6123,54.6209,54.5779,54.6037,17700.0
2013-03-15 14:55:00,63.54,63.58,63.52,63.58,7400.0,54.6123,54.6466,54.5951,54.6466,7400.0
2013-03-15 15:00:00,63.58,63.63,63.58,63.59,14000.0,54.6466,54.6896,54.6466,54.6552,14000.0
2013-03-15 15:05:00,63.6,63.65,63.58,63.62,16400.0,54.6638,54.7068,54.6466,54.681,16400.0
2013-03-15 15:10:00,63.64,63.64,63.6,63.6,18600.0,54.6982,54.6982,54.6638,54.6638,18600.0
2013-03-15 15:15:00,63.59,63.62,63.59,63.6,15400.0,54.6552,54.681,54.6552,54.6638,15400.0
2013-03-15 15:20:00,63.6,63.6,63.53,63.54,21200.0,54.6638,54.6638,54.6037,54.6123,21200.0
2013-03-15 15:25:00,63.54,63.57,63.47,63.51,50000.0,54.6123,54.6381,54.5521,54.5865,50000.0
2013-03-15 15:30:00,63.5,63.51,63.47,63.49,44400.0,54.5779,54.5865,54.5521,54.5693,44400.0
2013-03-15 15:35:00,63.49,63.58,63.47,63.52,73800.0,54.5693,54.6466,54.5521,54.5951,73800.0
2013-03-15 15:40:00,63.52,63.56,63.51,63.55,29300.0,54.5951,54.6295,54.5865,54.6209,29300.0
2013-03-15 15:45:00,63.56,63.56,63.55,63.56,24900.0,54.6295,54.6295,54.6209,54.6295,24900.0
2013-03-15 15:50:00,63.55,63.56,63.33,63.35,130300.0,54.6209,54.6295,54.4318,54.449,130300.0
2013-03-15 15:55:00,63.35,63.36,63.28,63.35,186400.0,54.449,54.4576,54.3888,54.449,186400.0
2013-03-18 09:30:00,62.72,62.74,62.46,62.59,43700.0,53.9075,53.9247,53.684,53.7957,43700.0
2013-03-18 09:35:00,62.59,62.96,62.59,62.94,81600.0,53.7957,54.1138,53.7957,54.0966,81600.0
2013-03-18 09:40:00,62.92,62.95,62.67,62.69,26200.0,54.0794,54.1052,53.8645,53.8817,26200.0
2013-03-18 09:45:00,62.73,62.76,62.56,62.61,14300.0,53.9161,53.9419,53.77,53.8129,14300.0
2013-03-18 09:50:00,62.64,62.66,62.51,62.58,63600.0,53.8387,53.8559,53.727,53.7872,63600.0
2013-03-18 09:55:00,62.58,62.62,62.53,62.6,17400.0,53.7872,53.8215,53.7442,53.8043,17400.0
2013-03-18 10:00:00,62.54,62.77,62.54,62.74,16000.0,53.7528,53.9505,53.7528,53.9247,16000.0
2013-03-18 10:05:00,62.73,62.77,62.65,62.68,10000.0,53.9161,53.9505,53.8473,53.8731,10000.0
2013-03-18 10:10:00,62.68,62.72,62.66,62.68,11800.0,53.8731,53.9075,53.8559,53.8731,11800.0
2013-03-18 10:15:00,62.7,62.73,62.55,62.55,51300.0,53.8903,53.9161,53.7614,53.7614,51300.0
2013-03-18 10:20:00,62.56,62.61,62.47,62.48,37600.0,53.77,53.8129,53.6926,53.7012,37600.0
2013-03-18 10:25:00,62.48,62.64,62.45,62.64,28500.0,53.7012,53.8387,53.6754,53.8387,28500.0
2013-03-18 10:30:00,62.65,62.72,62.65,62.7,17800.0,53.8473,53.9075,53.8473,53.8903,17800.0
2013-03-18 10:35:00,62.7,62.78,62.69,62.69,10600.0,53.8903,53.9591,53.8817,53.8817,10600.0
2013-03-18 10:40:00,62.7,62.76,62.67,62.7,11000.0,53.8903,53.9419,53.8645,53.8903,11000.0
2013-03-18 10:45:00,62.7,62.82,62.7,62.72,20400.0,53.8903,53.9934,53.8903,53.9075,20400.0
2013-03-18 10:50:00,62.74,62.78,62.73,62.76,17500.0,53.9247,53.9591,53.9161,53.9419,17500.0
2013-03-18 10:55:00,62.76,62.76,62.66,62.7,49100.0,53.9419,53.9419,53.8559,53.8903,49100.0
2013-03-18 11:00:00,62.7,62.81,62.65,62.75,18700.0,53.8903,53.9848,53.8473,53.9333,18700.0
2013-03-18 11:05:00,62.75,62.76,62.61,62.62,44700.0,53.9333,53.9419,53.8129,53.8215,44700.0
2013-03-18 11:10:00,62.63,62.67,62.61,62.65,5600.0,53.8301,53.8645,53.8129,53.8473,5600.0
2013-03-18 11:15:00,62.65,62.73,62.65,62.7,51800.0,53.8473,53.9161,53.8473,53.8903,51800.0
2013-03-18 11:20:00,62.69,62.82,62.65,62.8,12800.0,53.8817,53.9934,53.8473,53.9762,12800.0
2013-03-18 11:25:00,62.79,62.95,62.73,62.73,25800.0,53.9676,54.1052,53.9161,53.9161,25800.0
2013-03-18 11:30:00,62.75,62.78,62.7,62.74,24800.0,53.9333,53.9591,53.8903,53.9247,24800.0
2013-03-18 11:35:00,62.74,62.75,62.7,62.73,10200.0,53.9247,53.9333,53.8903,53.9161,10200.0
2013-03-18 11:40:00,62.72,62.72,62.65,62.68,5400.0,53.9075,53.9075,53.8473,53.8731,5400.0
2013-03-18 11:45:00,62.67,62.74,62.67,62.74,6100.0,53.8645,53.9247,53.8645,53.9247,6100.0
2013-03-18 11:50:00,62.75,62.79,62.74,62.76,10300.0,53.9333,53.9676,53.9247,53.9419,10300.0
2013-03-18 11:55:00,62.76,62.81,62.73,62.73,6900.0,53.9419,53.9848,53.9161,53.9161,6900.0
2013-03-18 12:00:00,62.73,62.93,62.73,62.86,17800.0,53.9161,54.088,53.9161,54.0278,17800.0
2013-03-18 12:05:00,62.86,62.97,62.86,62.93,8600.0,54.0278,54.1224,54.0278,54.088,8600.0
2013-03-18 12:10:00,62.93,62.93,62.83,62.84,9000.0,54.088,54.088,54.002,54.0106,9000.0
2013-03-18 12:15:00,62.84,62.9,62.83,62.87,14600.0,54.0106,54.0622,54.002,54.0364,14600.0
2013-03-18 12:20:00,62.85,62.92,62.83,62.88,10800.0,54.0192,54.0794,54.002,54.045,10800.0
2013-03-18 12:25:00,62.87,62.89,62.8,62.85,15600.0,54.0364,54.0536,53.9762,54.0192,15600.0
2013-03-18 12:30:00,62.85,62.91,62.85,62.86,6400.0,54.0192,54.0708,54.0192,54.0278,6400.0
2013-03-18 12:35:00,62.87,62.92,62.84,62.9,25700.0,54.0364,54.0794,54.0106,54.0622,25700.0
2013-03-18 12:40:00,62.9,62.96,62.86,62.95,44400.0,54.0622,54.1138,54.0278,54.1052,44400.0
2013-03-18 12:45:00,62.95,62.95,62.82,62.85,27300.0,54.1052,54.1052,53.9934,54.0192,27300.0
2013-03-18 12:50:00,62.85,62.85,62.81,62.83,7700.0,54.0192,54.0192,53.9848,54.002,7700.0
2013-03-18 12:55:00,62.83,62.83,62.79,62.82,9300.0,54.002,54.002,53.9676,53.9934,9300.0
2013-03-18 13:00:00,62.83,62.83,62.76,62.77,6300.0,54.002,54.002,53.9419,53.9505,6300.0
2013-03-18 13:05:00,62.77,62.8,62.73,62.74,8200.0,53.9505,53.9762,53.9161,53.9247,8200.0
2013-03-18 13:10:00,62.74,62.75,62.7,62.74,20100.0,53.9247,53.9333,53.8903,53.9247,20100.0
2013-03-18 13:15:00,62.74,62.75,62.65,62.66,6300.0,53.9247,53.9333,53.8473,53.8559,6300.0
2013-03-18 13:20:00,62.66,62.66,62.57,62.59,18700.0,53.8559,53.8559,53.7786,53.7957,18700.0
2013-03-18 13:25:00,62.6,62.62,62.5,62.5,9700.0,53.8043,53.8215,53.7184,53.7184,9700.0
2013-03-18 13:30:00,62.5,62.5,62.45,62.47,17100.0,53.7184,53.7184,53.6754,53.6926,17100.0
2013-03-18 13:35:00,62.46,62.46,62.39,62.41,21700.0,53.684,53.684,53.6238,53.641,21700.0
2013-03-18 13:40:00,62.41,62.43,62.3,62.31,34100.0,53.641,53.6582,53.5465,53.5551,34100.0
2013-03-18 13:45:00,62.31,62.34,62.28,62.29,26100.0,53.5551,53.5809,53.5293,53.5379,26100.0
2013-03-18 13:50:00,62.29,62.32,62.28,62.32,18500.0,53.5379,53.5637,53.5293,53.5637,18500.0
2013-03-18 13:55:00,62.32,62.33,62.28,62.3,31400.0,53.5637,53.5723,53.5293,53.5465,31400.0
2013-03-18 14:00:00,62.32,62.32,62.29,62.32,15500.0,53.5637,53.5637,53.5379,53.5637,15500.0
2013-03-18 14:05:00,62.32,62.41,62.28,62.41,19100.0,53.5637,53.641,53.5293,53.641,19100.0
2013-03-18 14:10:00,62.4,62.51,62.37,62.48,16500.0,53.6324,53.727,53.6067,53.7012,16500.0
2013-03-18 14:15:00,62.47,62.53,62.45,62.49,47800.0,53.6926,53.7442,53.6754,53.7098,47800.0
2013-03-18 14:20:00,62.5,62.65,62.49,62.61,11400.0,53.7184,53.8473,53.7098,53.8129,11400.0
2013-03-18 14:25:00,62.63,62.7,62.59,62.7,13900.0,53.8301,53.8903,53.7957,53.8903,13900.0
2013-03-18 14:30:00,62.7,62.71,62.56,62.56,19900.0,53.8903,53.8989,53.77,53.77,19900.0
2013-03-18 14:35:00,62.55,62.65,62.55,62.56,13800.0,53.7614,53.8473,53.7614,53.77,13800.0
2013-03-18 14:40:00,62.56,62.63,62.55,62.63,14600.0,53.77,53.8301,53.7614,53.8301,14600.0
2013-03-18 14:45:00,62.62,62.63,62.54,62.56,10100.0,53.8215,53.8301,53.7528,53.77,10100.0
2013-03-18 14:50:00,62.57,62.57,62.46,62.48,16000.0,53.7786,53.7786,53.684,53.7012,16000.0
2013-03-18 14:55:00,62.49,62.51,62.39,62.4,15300.0,53.7098,53.727,53.6238,53.6324,15300.0
2013-03-18 15:00:00,62.41,62.46,62.39,62.41,11000.0,53.641,53.684,53.6238,53.641,11000.0
2013-03-18 15:05:00,62.42,62.5,62.42,62.46,12300.0,53.6496,53.7184,53.6496,53.684,12300.0
2013-03-18 15:10:00,62.46,62.55,62.45,62.49,14200.0,53.684,53.7614,53.6754,53.7098,14200.0
2013-03-18 15:15:00,62.49,62.5,62.38,62.42,17800.0,53.7098,53.7184,53.6153,53.6496,17800.0
2013-03-18 15:20:00,62.44,62.51,62.44,62.47,20700.0,53.6668,53.727,53.6668,53.6926,20700.0
2013-03-18 15:25:00,62.48,62.49,62.36,62.39,25700.0,53.7012,53.7098,53.5981,53.6238,25700.0
2013-03-18 15:30:00,62.39,62.4,62.34,62.34,23500.0,53.6238,53.6324,53.5809,53.5809,23500.0
2013-03-18 15:35:00,62.35,62.35,62.28,62.29,24700.0,53.5895,53.5895,53.5293,53.5379,24700.0
2013-03-18 15:40:00,62.29,62.33,62.26,62.29,22100.0,53.5379,53.5723,53.5121,53.5379,22100.0
2013-03-18 15:45:00,62.29,62.37,62.29,62.34,41000.0,53.5379,53.6067,53.5379,53.5809,41000.0
2013-03-18 15:50:00,62.34,62.38,62.32,62.37,43700.0,53.5809,53.6153,53.5637,53.6067,43700.0
2013-03-18 15:55:00,62.37,62.45,62.36,62.43,82500.0,53.6067,53.6754,53.5981,53.6582,82500.0
2013-03-19 09:30:00,62.82,63.0,62.71,62.89,47800.0,53.9934,54.1481,53.8989,54.0536,47800.0
2013-03-19 09:35:00,62.89,62.96,62.78,62.78,20600.0,54.0536,54.1138,53.9591,53.9591,20600.0
2013-03-19 09:40:00,62.77,62.8,62.54,62.57,33000.0,53.9505,53.9762,53.7528,53.7786,33000.0
2013-03-19 09:45:00,62.58,62.61,62.42,62.49,43000.0,53.7872,53.8129,53.6496,53.7098,43000.0
2013-03-19 09:50:00,62.48,62.49,62.41,62.43,24300.0,53.7012,53.7098,53.641,53.6582,24300.0
2013-03-19 09:55:00,62.45,62.54,62.42,62.54,28800.0,53.6754,53.7528,53.6496,53.7528,28800.0
2013-03-19 10:00:00,62.55,62.68,62.53,62.68,18400.0,53.7614,53.8731,53.7442,53.8731,18400.0
2013-03-19 10:05:00,62.64,62.65,62.52,62.6,20300.0,53.8387,53.8473,53.7356,53.8043,20300.0
2013-03-19 10:10:00,62.6,62.61,62.53,62.54,18900.0,53.8043,53.8129,53.7442,53.7528,18900.0
2013-03-19 10:15:00,62.52,62.67,62.48,62.65,23900.0,53.7356,53.8645,53.7012,53.8473,23900.0
2013-03-19 10:20:00,62.67,62.67,62.52,62.52,20500.0,53.8645,53.8645,53.7356,53.7356,20500.0
2013-03-19 10:25:00,62.5,62.57,62.43,62.5,40500.0,53.7184,53.7786,53.6582,53.7184,40500.0
2013-03-19 10:30:00,62.5,62.53,62.36,62.36,18600.0,53.7184,53.7442,53.5981,53.5981,18600.0
2013-03-19 10:35:00,62.35,62.42,62.33,62.41,13500.0,53.5895,53.6496,53.5723,53.641,13500.0
2013-03-19 10:40:00,62.41,62.55,62.33,62.52,67600.0,53.641,53.7614,53.5723,53.7356,67600.0
2013-03-19 10:45:00,62.52,62.55,62.4,62.41,10900.0,53.7356,53.7614,53.6324,53.641,10900.0
2013-03-19 10:50:00,62.43,62.48,62.39,62.48,18200.0,53.6582,53.7012,53.6238,53.7012,18200.0
2013-03-19 10:55:00,62.47,62.55,62.47,62.55,13500.0,53.6926,53.7614,53.6926,53.7614,13500.0
2013-03-19 11:00:00,62.53,62.56,62.49,62.53,13300.0,53.7442,53.77,53.7098,53.7442,13300.0
2013-03-19 11:05:00,62.55,62.68,62.52,62.67,18800.0,53.7614,53.8731,53.7356,53.8645,18800.0
2013-03-19 11:10:00,62.68,62.71,62.65,62.67,10700.0,53.8731,53.8989,53.8473,53.8645,10700.0
2013-03-19 11:15:00,62.71,62.8,62.67,62.76,15200.0,53.8989,53.9762,53.8645,53.9419,15200.0
2013-03-19 11:20:00,62.76,62.79,62.65,62.71,14200.0,53.9419,53.9676,53.8473,53.8989,14200.0
2013-03-19 11:25:00,62.71,62.87,62.69,62.84,24300.0,53.8989,54.0364,53.8817,54.0106,24300.0
2013-03-19 11:30:00,62.86,62.93,62.85,62.91,23000.0,54.0278,54.088,54.0192,54.0708,23000.0
2013-03-19 11:35:00,62.9,62.9,62.81,62.81,12300.0,54.0622,54.0622,53.9848,53.9848,12300.0
2013-03-19 11:40:00,62.82,62.85,62.75,62.78,7000.0,53.9934,54.0192,53.9333,53.9591,7000.0
2013-03-19 11:45:00,62.75,62.75,62.62,62.62,22300.0,53.9333,53.9333,53.8215,53.8215,22300.0
2013-03-19 11:50:00,62.63,62.64,62.48,62.53,20000.0,53.8301,53.8387,53.7012,53.7442,20000.0
2013-03-19 11:55:00,62.51,62.52,62.17,62.24,25400.0,53.727,53.7356,53.4348,53.4949,25400.0
2013-03-19 12:00:00,62.23,62.41,62.23,62.38,15000.0,53.4863,53.641,53.4863,53.6153,15000.0
2013-03-19 12:05:00,62.38,62.39,62.3,62.3,8100.0,53.6153,53.6238,53.5465,53.5465,8100.0
2013-03-19 12:10:00,62.3,62.3,62.17,62.21,11700.0,53.5465,53.5465,53.4348,53.4691,11700.0
2013-03-19 12:15:00,62.2,62.39,62.17,62.35,22100.0,53.4605,53.6238,53.4348,53.5895,22100.0
2013-03-19 12:20:00,62.36,62.45,62.36,62.38,16200.0,53.5981,53.6754,53.5981,53.6153,16200.0
2013-03-19 12:25:00,62.38,62.46,62.32,62.43,25100.0,53.6153,53.684,53.5637,53.6582,25100.0
2013-03-19 12:30:00,62.45,62.51,62.43,62.51,46000.0,53.6754,53.727,53.6582,53.727,46000.0
2013-03-19 12:35:00,62.51,62.53,62.47,62.51,17400.0,53.727,53.7442,53.6926,53.727,17400.0
2013-03-19 12:40:00,62.51,62.63,62.51,62.59,31600.0,53.727,53.8301,53.727,53.7957,31600.0
2013-03-19 12:45:00,62.57,62.61,62.55,62.58,27600.0,53.7786,53.8129,53.7614,53.7872,27600.0
2013-03-19 12:50:00,62.58,62.58,62.46,62.48,26600.0,53.7872,53.7872,53.684,53.7012,26600.0
2013-03-19 12:55:00,62.48,62.49,62.38,62.4,65700.0,53.7012,53.7098,53.6153,53.6324,65700.0
2013-03-19 13:00:00,62.42,62.42,62.31,62.31,15800.0,53.6496,53.6496,53.5551,53.5551,15800.0
2013-03-19 13:05:00,62.31,62.32,62.22,62.25,33400.0,53.5551,53.5637,53.4777,53.5035,33400.0
2013-03-19 13:10:00,62.24,62.26,62.15,62.17,17800.0,53.4949,53.5121,53.4176,53.4348,17800.0
2013-03-19 13:15:00,62.17,62.25,62.07,62.1,33800.0,53.4348,53.5035,53.3488,53.3746,33800.0
2013-03-19 13:20:00,62.07,62.1,62.0,62.02,31600.0,53.3488,53.3746,53.2886,53.3058,31600.0
2013-03-19 13:25:00,62.01,62.03,61.97,62.01,21900.0,53.2972,53.3144,53.2629,53.2972,21900.0
2013-03-19 13:30:00,62.01,62.04,61.98,61.98,31600.0,53.2972,53.323,53.2715,53.2715,31600.0
2013-03-19 13:35:00,61.98,62.03,61.94,62.0,54600.0,53.2715,53.3144,53.2371,53.2886,54600.0
2013-03-19 13:40:00,61.99,62.02,61.98,62.0,17900.0,53.2801,53.3058,53.2715,53.2886,17900.0
2013-03-19 13:45:00,61.99,62.01,61.94,61.95,12300.0,53.2801,53.2972,53.2371,53.2457,12300.0
2013-03-19 13:50:00,61.95,61.96,61.88,61.88,14900.0,53.2457,53.2543,53.1855,53.1855,14900.0
2013-03-19 13:55:00,61.89,61.97,61.87,61.93,30300.0,53.1941,53.2629,53.1769,53.2285,30300.0
2013-03-19 14:00:00,61.93,62.01,61.93,61.99,12400.0,53.2285,53.2972,53.2285,53.2801,12400.0
2013-03-19 14:05:00,62.0,62.04,61.98,62.03,16500.0,53.2886,53.323,53.2715,53.3144,16500.0
2013-03-19 14:10:00,62.02,62.04,61.98,62.0,20300.0,53.3058,53.323,53.2715,53.2886,20300.0
2013-03-19 14:15:00,62.01,62.02,61.9,61.96,20700.0,53.2972,53.3058,53.2027,53.2543,20700.0
2013-03-19 14:20:00,61.96,62.0,61.9,61.96,42000.0,53.2543,53.2886,53.2027,53.2543,42000.0
2013-03-19 14:25:00,61.96,62.01,61.89,61.95,24000.0,53.2543,53.2972,53.1941,53.2457,24000.0
2013-03-19 14:30:00,61.95,62.14,61.94,62.1,41600.0,53.2457,53.409,53.2371,53.3746,41600.0
2013-03-19 14:35:00,62.11,62.15,62.09,62.13,21000.0,53.3832,53.4176,53.366,53.4004,21000.0
2013-03-19 14:40:00,62.14,62.15,62.03,62.06,19100.0,53.409,53.4176,53.3144,53.3402,19100.0
2013-03-19 14:45:00,62.06,62.06,61.95,61.97,32700.0,53.3402,53.3402,53.2457,53.2629,32700.0
2013-03-19 14:50:00,61.96,61.99,61.94,61.98,23500.0,53.2543,53.2801,53.2371,53.2715,23500.0
2013-03-19 14:55:00,61.98,61.98,61.9,61.92,31600.0,53.2715,53.2715,53.2027,53.2199,31600.0
2013-03-19 15:00:00,61.92,61.99,61.91,61.94,25000.0,53.2199,53.2801,53.2113,53.2371,25000.0
2013-03-19 15:05:00,61.93,61.95,61.89,61.91,25200.0,53.2285,53.2457,53.1941,53.2113,25200.0
2013-03-19 15:10:00,61.9,62.12,61.9,62.12,29000.0,53.2027,53.3918,53.2027,53.3918,29000.0
2013-03-19 15:15:00,62.09,62.11,62.01,62.07,38400.0,53.366,53.3832,53.2972,53.3488,38400.0
2013-03-19 15:20:00,62.07,62.09,61.98,62.0,49700.0,53.3488,53.366,53.2715,53.2886,49700.0
2013-03-19 15:25:00,62.01,62.09,62.01,62.07,41800.0,53.2972,53.366,53.2972,53.3488,41800.0
2013-03-19 15:30:00,62.07,62.09,62.01,62.03,59200.0,53.3488,53.366,53.2972,53.3144,59200.0
2013-03-19 15:35:00,62.03,62.07,62.01,62.06,31900.0,53.3144,53.3488,53.2972,53.3402,31900.0
2013-03-19 15:40:00,62.05,62.07,62.04,62.07,25600.0,53.3316,53.3488,53.323,53.3488,25600.0
2013-03-19 15:45:00,62.08,62.12,62.07,62.1,31600.0,53.3574,53.3918,53.3488,53.3746,31600.0
2013-03-19 15:50:00,62.1,62.21,62.1,62.2,49700.0,53.3746,53.4691,53.3746,53.4605,49700.0
2013-03-19 15:55:00,62.2,62.26,62.18,62.25,60000.0,53.4605,53.5121,53.4434,53.5035,60000.0
2013-03-20 09:30:00,62.69,63.17,62.69,62.99,50600.0,53.8817,54.2943,53.8817,54.1395,50600.0
2013-03-20 09:35:00,62.99,63.23,62.91,62.97,36700.0,54.1395,54.3458,54.0708,54.1224,36700.0
2013-03-20 09:40:00,62.91,63.19,62.91,63.11,22500.0,54.0708,54.3114,54.0708,54.2427,22500.0
2013-03-20 09:45:00,63.11,63.16,62.88,62.93,16000.0,54.2427,54.2857,54.045,54.088,16000.0
2013-03-20 09:50:00,62.95,63.06,62.95,63.04,11600.0,54.1052,54.1997,54.1052,54.1825,11600.0
2013-03-20 09:55:00,63.04,63.14,63.0,63.06,13300.0,54.1825,54.2685,54.1481,54.1997,13300.0
2013-03-20 10:00:00,63.0,63.15,63.0,63.1,15200.0,54.1481,54.2771,54.1481,54.2341,15200.0
2013-03-20 10:05:00,63.12,63.16,63.08,63.11,11300.0,54.2513,54.2857,54.2169,54.2427,11300.0
2013-03-20 10:10:00,63.11,63.22,63.1,63.21,6800.0,54.2427,54.3372,54.2341,54.3286,6800.0
2013-03-20 10:15:00,63.2,63.28,63.17,63.25,91900.0,54.32,54.3888,54.2943,54.363,91900.0
2013-03-20 10:20:00,63.25,63.32,63.23,63.27,101400.0,54.363,54.4232,54.3458,54.3802,101400.0
2013-03-20 10:25:00,63.27,63.29,63.21,63.27,7000.0,54.3802,54.3974,54.3286,54.3802,7000.0
2013-03-20 10:30:00,63.28,63.28,63.16,63.17,22300.0,54.3888,54.3888,54.2857,54.2943,22300.0
2013-03-20 10:35:00,63.16,63.25,63.1,63.21,37100.0,54.2857,54.363,54.2341,54.3286,37100.0
2013-03-20 10:40:00,63.21,63.21,63.03,63.05,121200.0,54.3286,54.3286,54.1739,54.1911,121200.0
2013-03-20 10:45:00,63.05,63.06,63.04,63.05,40500.0,54.1911,54.1997,54.1825,54.1911,40500.0
2013-03-20 10:50:00,63.05,63.13,63.04,63.13,26600.0,54.1911,54.2599,54.1825,54.2599,26600.0
2013-03-20 10:55:00,63.12,63.25,63.12,63.24,11200.0,54.2513,54.363,54.2513,54.3544,11200.0
2013-03-20 11:00:00,63.24,63.3,63.22,63.28,15800.0,54.3544,54.406,54.3372,54.3888,15800.0
2013-03-20 11:05:00,63.28,63.29,63.25,63.29,20200.0,54.3888,54.3974,54.363,54.3974,20200.0
2013-03-20 11:10:00,63.29,63.31,63.23,63.27,27700.0,54.3974,54.4146,54.3458,54.3802,27700.0
2013-03-20 11:15:00,63.25,63.26,63.21,63.22,12000.0,54.363,54.3716,54.3286,54.3372,12000.0
2013-03-20 11:20:00,63.23,63.32,63.23,63.3,13100.0,54.3458,54.4232,54.3458,54.406,13100.0
2013-03-20 11:25:00,63.31,63.32,63.19,63.22,34900.0,54.4146,54.4232,54.3114,54.3372,34900.0
2013-03-20 11:30:00,63.23,63.31,63.22,63.3,44100.0,54.3458,54.4146,54.3372,54.406,44100.0
2013-03-20 11:35:00,63.31,63.4,63.28,63.4,12100.0,54.4146,54.4919,54.3888,54.4919,12100.0
2013-03-20 11:40:00,63.39,63.4,63.29,63.29,13300.0,54.4833,54.4919,54.3974,54.3974,13300.0
2013-03-20 11:45:00,63.31,63.32,63.23,63.26,20100.0,54.4146,54.4232,54.3458,54.3716,20100.0
2013-03-20 11:50:00,63.27,63.32,63.26,63.32,13800.0,54.3802,54.4232,54.3716,54.4232,13800.0
2013-03-20 11:55:00,63.32,63.37,63.27,63.3,32500.0,54.4232,54.4662,54.3802,54.406,32500.0
2013-03-20 12:00:00,63.3,63.39,63.27,63.39,11400.0,54.406,54.4833,54.3802,54.4833,11400.0
2013-03-20 12:05:00,63.41,63.42,63.34,63.35,10400.0,54.5005,54.5091,54.4404,54.449,10400.0
2013-03-20 12:10:00,63.35,63.36,63.31,63.36,11300.0,54.449,54.4576,54.4146,54.4576,11300.0
2013-03-20 12:15:00,63.35,63.46,63.35,63.45,12900.0,54.449,54.5435,54.449,54.5349,12900.0
2013-03-20 12:20:00,63.45,63.46,63.35,63.39,10100.0,54.5349,54.5435,54.449,54.4833,10100.0
2013-03-20 12:25:00,63.38,63.42,63.38,63.41,10400.0,54.4747,54.5091,54.4747,54.5005,10400.0
2013-03-20 12:30:00,63.4,63.48,63.4,63.48,15400.0,54.4919,54.5607,54.4919,54.5607,15400.0
2013-03-20 12:35:00,63.49,63.49,63.45,63.47,11100.0,54.5693,54.5693,54.5349,54.5521,11100.0
2013-03-20 12:40:00,63.47,63.49,63.4,63.45,13900.0,54.5521,54.5693,54.4919,54.5349,13900.0
2013-03-20 12:45:00,63.46,63.62,63.46,63.6,29100.0,54.5435,54.681,54.5435,54.6638,29100.0
2013-03-20 12:50:00,63.59,63.69,63.57,63.65,32400.0,54.6552,54.7412,54.6381,54.7068,32400.0
2013-03-20 12:55:00,63.61,63.75,63.6,63.7,25800.0,54.6724,54.7928,54.6638,54.7498,25800.0
2013-03-20 13:00:00,63.69,63.76,63.67,63.74,25500.0,54.7412,54.8014,54.724,54.7842,25500.0
2013-03-20 13:05:00,63.72,63.79,63.56,63.57,35800.0,54.767,54.8271,54.6295,54.6381,35800.0
2013-03-20 13:10:00,63.57,63.63,63.54,63.6,13900.0,54.6381,54.6896,54.6123,54.6638,13900.0
2013-03-20 13:15:00,63.61,63.61,63.57,63.6,11400.0,54.6724,54.6724,54.6381,54.6638,11400.0
2013-03-20 13:20:00,63.59,63.66,63.58,63.65,12000.0,54.6552,54.7154,54.6466,54.7068,12000.0
2013-03-20 13:25:00,63.64,63.64,63.57,63.6,6200.0,54.6982,54.6982,54.6381,54.6638,6200.0
2013-03-20 13:30:00,63.58,63.6,63.42,63.54,27300.0,54.6466,54.6638,54.5091,54.6123,27300.0
2013-03-20 13:35:00,63.54,63.59,63.53,63.55,9500.0,54.6123,54.6552,54.6037,54.6209,9500.0
2013-03-20 13:40:00,63.58,63.59,63.55,63.59,6400.0,54.6466,54.6552,54.6209,54.6552,6400.0
2013-03-20 13:45:00,63.58,63.59,63.53,63.56,7400.0,54.6466,54.6552,54.6037,54.6295,7400.0
2013-03-20 13:50:00,63.56,63.56,63.48,63.53,12700.0,54.6295,54.6295,54.5607,54.6037,12700.0
2013-03-20 13:55:00,63.53,63.56,63.5,63.54,19300.0,54.6037,54.6295,54.5779,54.6123,19300.0
2013-03-20 14:00:00,63.53,63.64,63.51,63.6,31900.0,54.6037,54.6982,54.5865,54.6638,31900.0
2013-03-20 14:05:00,63.64,63.7,63.61,63.62,12800.0,54.6982,54.7498,54.6724,54.681,12800.0
2013-03-20 14:10:00,63.62,63.63,63.55,63.58,27200.0,54.681,54.6896,54.6209,54.6466,27200.0
2013-03-20 14:15:00,63.59,63.62,63.58,63.59,44300.0,54.6552,54.681,54.6466,54.6552,44300.0
2013-03-20 14:20:00,63.59,63.74,63.58,63.74,21200.0,54.6552,54.7842,54.6466,54.7842,21200.0
2013-03-20 14:25:00,63.73,63.74,63.63,63.68,24400.0,54.7756,54.7842,54.6896,54.7326,24400.0
2013-03-20 14:30:00,63.68,63.69,63.62,63.62,23600.0,54.7326,54.7412,54.681,54.681,23600.0
2013-03-20 14:35:00,63.61,63.66,63.58,63.64,23000.0,54.6724,54.7154,54.6466,54.6982,23000.0
2013-03-20 14:40:00,63.64,63.72,63.63,63.7,25900.0,54.6982,54.767,54.6896,54.7498,25900.0
2013-03-20 14:45:00,63.69,63.78,63.69,63.75,21600.0,54.7412,54.8185,54.7412,54.7928,21600.0
2013-03-20 14:50:00,63.75,63.79,63.72,63.74,25300.0,54.7928,54.8271,54.767,54.7842,25300.0
2013-03-20 14:55:00,63.75,63.75,63.7,63.75,15900.0,54.7928,54.7928,54.7498,54.7928,15900.0
2013-03-20 15:00:00,63.74,63.75,63.62,63.69,22500.0,54.7842,54.7928,54.681,54.7412,22500.0
2013-03-20 15:05:00,63.69,63.73,63.69,63.72,18100.0,54.7412,54.7756,54.7412,54.767,18100.0
2013-03-20 15:10:00,63.72,63.76,63.68,63.69,24900.0,54.767,54.8014,54.7326,54.7412,24900.0
2013-03-20 15:15:00,63.68,63.79,63.68,63.79,19100.0,54.7326,54.8271,54.7326,54.8271,19100.0
2013-03-20 15:20:00,63.79,63.83,63.76,63.83,31500.0,54.8271,54.8615,54.8014,54.8615,31500.0
2013-03-20 15:25:00,63.83,63.85,63.75,63.8,41000.0,54.8615,54.8787,54.7928,54.8357,41000.0
2013-03-20 15:30:00,63.79,63.81,63.73,63.8,33100.0,54.8271,54.8443,54.7756,54.8357,33100.0
2013-03-20 15:35:00,63.81,63.82,63.78,63.79,41300.0,54.8443,54.8529,54.8185,54.8271,41300.0
2013-03-20 15:40:00,63.79,63.9,63.79,63.89,93800.0,54.8271,54.9217,54.8271,54.9131,93800.0
2013-03-20 15:45:00,63.89,63.91,63.85,63.89,73200.0,54.9131,54.9303,54.8787,54.9131,73200.0
2013-03-20 15:50:00,63.88,63.88,63.71,63.75,76500.0,54.9045,54.9045,54.7584,54.7928,76500.0
2013-03-20 15:55:00,63.74,63.81,63.71,63.74,132500.0,54.7842,54.8443,54.7584,54.7842,132500.0
2013-03-21 09:30:00,63.43,63.48,63.02,63.1,68900.0,54.5177,54.5607,54.1653,54.2341,68900.0
2013-03-21 09:35:00,63.09,63.44,63.09,63.44,12100.0,54.2255,54.5263,54.2255,54.5263,12100.0
2013-03-21 09:40:00,63.41,63.43,63.26,63.35,22900.0,54.5005,54.5177,54.3716,54.449,22900.0
2013-03-21 09:45:00,63.35,63.4,63.25,63.34,9300.0,54.449,54.4919,54.363,54.4404,9300.0
2013-03-21 09:50:00,63.3,63.35,63.26,63.27,33300.0,54.406,54.449,54.3716,54.3802,33300.0
2013-03-21 09:55:00,63.27,63.35,63.25,63.3,8000.0,54.3802,54.449,54.363,54.406,8000.0
2013-03-21 10:00:00,63.32,63.38,63.25,63.26,7100.0,54.4232,54.4747,54.363,54.3716,7100.0
2013-03-21 10:05:00,63.26,63.33,63.24,63.31,14900.0,54.3716,54.4318,54.3544,54.4146,14900.0
2013-03-21 10:10:00,63.31,63.36,63.29,63.33,4300.0,54.4146,54.4576,54.3974,54.4318,4300.0
2013-03-21 10:15:00,63.35,63.35,63.24,63.32,22100.0,54.449,54.449,54.3544,54.4232,22100.0
2013-03-21 10:20:00,63.3,63.3,63.24,63.29,10900.0,54.406,54.406,54.3544,54.3974,10900.0
2013-03-21 10:25:00,63.26,63.34,63.25,63.33,8700.0,54.3716,54.4404,54.363,54.4318,8700.0
2013-03-21 10:30:00,63.35,63.35,63.26,63.29,12400.0,54.449,54.449,54.3716,54.3974,12400.0
2013-03-21 10:35:00,63.29,63.3,63.12,63.13,13400.0,54.3974,54.406,54.2513,54.2599,13400.0
2013-03-21 10:40:00,63.14,63.32,63.14,63.25,12000.0,54.2685,54.4232,54.2685,54.363,12000.0
2013-03-21 10:45:00,63.27,63.31,63.21,63.21,6000.0,54.3802,54.4146,54.3286,54.3286,6000.0
2013-03-21 10:50:00,63.2,63.21,63.15,63.19,7600.0,54.32,54.3286,54.2771,54.3114,7600.0
2013-03-21 10:55:00,63.2,63.26,63.19,63.21,55400.0,54.32,54.3716,54.3114,54.3286,55400.0
2013-03-21 11:00:00,63.2,63.23,63.11,63.12,13100.0,54.32,54.3458,54.2427,54.2513,13100.0
2013-03-21 11:05:00,63.11,63.24,63.11,63.21,6800.0,54.2427,54.3544,54.2427,54.3286,6800.0
2013-03-21 11:10:00,63.21,63.27,63.2,63.24,6700.0,54.3286,54.3802,54.32,54.3544,6700.0
2013-03-21 11:15:00,63.22,63.29,63.22,63.26,4000.0,54.3372,54.3974,54.3372,54.3716,4000.0
2013-03-21 11:20:00,63.24,63.36,63.22,63.36,54700.0,54.3544,54.4576,54.3372,54.4576,54700.0
2013-03-21 11:25:00,63.38,63.42,63.35,63.37,11900.0,54.4747,54.5091,54.449,54.4662,11900.0
2013-03-21 11:30:00,63.36,63.46,63.36,63.41,24200.0,54.4576,54.5435,54.4576,54.5005,24200.0
2013-03-21 11:35:00,63.41,63.55,63.4,63.47,36500.0,54.5005,54.6209,54.4919,54.5521,36500.0
2013-03-21 11:40:00,63.48,63.55,63.47,63.51,14200.0,54.5607,54.6209,54.5521,54.5865,14200.0
2013-03-21 11:45:00,63.52,63.53,63.48,63.49,27800.0,54.5951,54.6037,54.5607,54.5693,27800.0
2013-03-21 11:50:00,63.5,63.56,63.47,63.47,7800.0,54.5779,54.6295,54.5521,54.5521,7800.0
2013-03-21 11:55:00,63.49,63.54,63.45,63.52,3700.0,54.5693,54.6123,54.5349,54.5951,3700.0
2013-03-21 12:00:00,63.51,63.53,63.45,63.51,4300.0,54.5865,54.6037,54.5349,54.5865,4300.0
2013-03-21 12:05:00,63.52,63.59,63.51,63.55,8100.0,54.5951,54.6552,54.5865,54.6209,8100.0
2013-03-21 12:10:00,63.55,63.58,63.52,63.57,13000.0,54.6209,54.6466,54.5951,54.6381,13000.0
2013-03-21 12:15:00,63.58,63.62,63.55,63.62,6600.0,54.6466,54.681,54.6209,54.681,6600.0
2013-03-21 12:20:00,63.62,63.64,63.6,63.62,8400.0,54.681,54.6982,54.6638,54.681,8400.0
2013-03-21 12:25:00,63.62,63.62,63.55,63.57,1200.0,54.681,54.681,54.6209,54.6381,1200.0
2013-03-21 12:30:00,63.58,63.58,63.49,63.53,22200.0,54.6466,54.6466,54.5693,54.6037,22200.0
2013-03-21 12:35:00,63.54,63.57,63.52,63.54,2600.0,54.6123,54.6381,54.5951,54.6123,2600.0
2013-03-21 12:40:00,63.55,63.61,63.53,63.6,4500.0,54.6209,54.6724,54.6037,54.6638,4500.0
2013-03-21 12:45:00,63.56,63.56,63.53,63.54,1500.0,54.6295,54.6295,54.6037,54.6123,1500.0
2013-03-21 12:50:00,63.54,63.56,63.52,63.56,7000.0,54.6123,54.6295,54.5951,54.6295,7000.0
2013-03-21 12:55:00,63.54,63.56,63.5,63.51,3600.0,54.6123,54.6295,54.5779,54.5865,3600.0
2013-03-21 13:00:00,63.51,63.52,63.49,63.51,4900.0,54.5865,54.5951,54.5693,54.5865,4900.0
2013-03-21 13:05:00,63.51,63.57,63.5,63.55,27400.0,54.5865,54.6381,54.5779,54.6209,27400.0
2013-03-21 13:10:00,63.55,63.56,63.47,63.5,6300.0,54.6209,54.6295,54.5521,54.5779,6300.0
2013-03-21 13:15:00,63.48,63.48,63.4,63.41,5400.0,54.5607,54.5607,54.4919,54.5005,5400.0
2013-03-21 13:20:00,63.4,63.4,63.32,63.32,2700.0,54.4919,54.4919,54.4232,54.4232,2700.0
2013-03-21 13:25:00,63.3,63.32,63.27,63.28,2800.0,54.406,54.4232,54.3802,54.3888,2800.0
2013-03-21 13:30:00,63.26,63.27,63.11,63.11,5800.0,54.3716,54.3802,54.2427,54.2427,5800.0
2013-03-21 13:35:00,63.13,63.19,63.13,63.18,6500.0,54.2599,54.3114,54.2599,54.3028,6500.0
2013-03-21 13:40:00,63.2,63.2,63.11,63.14,8100.0,54.32,54.32,54.2427,54.2685,8100.0
2013-03-21 13:45:00,63.12,63.21,63.07,63.2,5100.0,54.2513,54.3286,54.2083,54.32,5100.0
2013-03-21 13:50:00,63.21,63.22,63.16,63.19,5200.0,54.3286,54.3372,54.2857,54.3114,5200.0
2013-03-21 13:55:00,63.2,63.23,63.17,63.2,9800.0,54.32,54.3458,54.2943,54.32,9800.0
2013-03-21 14:00:00,63.18,63.19,63.08,63.16,19600.0,54.3028,54.3114,54.2169,54.2857,19600.0
2013-03-21 14:05:00,63.15,63.21,63.09,63.2,8800.0,54.2771,54.3286,54.2255,54.32,8800.0
2013-03-21 14:10:00,63.2,63.37,63.19,63.33,12700.0,54.32,54.4662,54.3114,54.4318,12700.0
2013-03-21 14:15:00,63.33,63.37,63.3,63.32,7400.0,54.4318,54.4662,54.406,54.4232,7400.0
2013-03-21 14:20:00,63.28,63.38,63.28,63.38,8900.0,54.3888,54.4747,54.3888,54.4747,8900.0
2013-03-21 14:25:00,63.38,63.46,63.38,63.39,6700.0,54.4747,54.5435,54.4747,54.4833,6700.0
2013-03-21 14:30:00,63.4,63.41,63.37,63.37,5600.0,54.4919,54.5005,54.4662,54.4662,5600.0
2013-03-21 14:35:00,63.36,63.39,63.31,63.31,7400.0,54.4576,54.4833,54.4146,54.4146,7400.0
2013-03-21 14:40:00,63.29,63.35,63.28,63.3,17900.0,54.3974,54.449,54.3888,54.406,17900.0
2013-03-21 14:45:00,63.32,63.32,63.2,63.23,30300.0,54.4232,54.4232,54.32,54.3458,30300.0
2013-03-21 14:50:00,63.23,63.27,63.22,63.27,18700.0,54.3458,54.3802,54.3372,54.3802,18700.0
2013-03-21 14:55:00,63.27,63.32,63.27,63.28,9700.0,54.3802,54.4232,54.3802,54.3888,9700.0
2013-03-21 15:00:00,63.29,63.36,63.29,63.35,26700.0,54.3974,54.4576,54.3974,54.449,26700.0
2013-03-21 15:05:00,63.33,63.33,63.22,63.26,8700.0,54.4318,54.4318,54.3372,54.3716,8700.0
2013-03-21 15:10:00,63.26,63.3,63.26,63.26,18900.0,54.3716,54.406,54.3716,54.3716,18900.0
2013-03-21 15:15:00,63.27,63.27,63.18,63.2,13300.0,54.3802,54.3802,54.3028,54.32,13300.0
2013-03-21 15:20:00,63.18,63.24,63.17,63.24,12400.0,54.3028,54.3544,54.2943,54.3544,12400.0
2013-03-21 15:25:00,63.25,63.3,63.25,63.26,17300.0,54.363,54.406,54.363,54.3716,17300.0
2013-03-21 15:30:00,63.26,63.29,63.23,63.27,23100.0,54.3716,54.3974,54.3458,54.3802,23100.0
2013-03-21 15:35:00,63.27,63.27,63.19,63.21,27500.0,54.3802,54.3802,54.3114,54.3286,27500.0
2013-03-21 15:40:00,63.2,63.22,63.16,63.17,24900.0,54.32,54.3372,54.2857,54.2943,24900.0
2013-03-21 15:45:00,63.16,63.19,63.06,63.16,46800.0,54.2857,54.3114,54.1997,54.2857,46800.0
2013-03-21 15:50:00,63.15,63.21,63.12,63.13,64700.0,54.2771,54.3286,54.2513,54.2599,64700.0
2013-03-21 15:55:00,63.12,63.12,63.03,63.03,96500.0,54.2513,54.2513,54.1739,54.1739,96500.0
2013-03-22 09:30:00,63.14,63.52,63.14,63.25,25300.0,54.2685,54.5951,54.2685,54.363,25300.0
2013-03-22 09:35:00,63.27,63.44,63.2,63.4,19100.0,54.3802,54.5263,54.32,54.4919,19100.0
2013-03-22 09:40:00,63.4,63.4,63.22,63.27,9800.0,54.4919,54.4919,54.3372,54.3802,9800.0
2013-03-22 09:45:00,63.29,63.32,63.18,63.18,8300.0,54.3974,54.4232,54.3028,54.3028,8300.0
2013-03-22 09:50:00,63.18,63.31,63.11,63.29,5900.0,54.3028,54.4146,54.2427,54.3974,5900.0
2013-03-22 09:55:00,63.25,63.38,63.24,63.38,10300.0,54.363,54.4747,54.3544,54.4747,10300.0
2013-03-22 10:00:00,63.38,63.5,63.38,63.46,7200.0,54.4747,54.5779,54.4747,54.5435,7200.0
2013-03-22 10:05:00,63.45,63.51,63.45,63.51,13300.0,54.5349,54.5865,54.5349,54.5865,13300.0
2013-03-22 10:10:00,63.54,63.76,63.51,63.76,12000.0,54.6123,54.8014,54.5865,54.8014,12000.0
2013-03-22 10:15:00,63.77,63.84,63.7,63.82,23900.0,54.81,54.8701,54.7498,54.8529,23900.0
2013-03-22 10:20:00,63.82,63.89,63.82,63.83,17900.0,54.8529,54.9131,54.8529,54.8615,17900.0
2013-03-22 10:25:00,63.85,63.93,63.82,63.93,5800.0,54.8787,54.9475,54.8529,54.9475,5800.0
2013-03-22 10:30:00,63.92,63.98,63.04,63.97,27600.0,54.9389,54.9904,54.1825,54.9819,27600.0
2013-03-22 10:35:00,63.98,64.01,63.96,64.01,8500.0,54.9904,55.0162,54.9733,55.0162,8500.0
2013-03-22 10:40:00,64.01,64.08,63.9,63.95,101800.0,55.0162,55.0764,54.9217,54.9647,101800.0
2013-03-22 10:45:00,63.98,64.1,63.97,64.03,45400.0,54.9904,55.0936,54.9819,55.0334,45400.0
2013-03-22 10:50:00,64.02,64.03,63.93,63.99,23800.0,55.0248,55.0334,54.9475,54.999,23800.0
2013-03-22 10:55:00,63.98,64.01,63.97,63.99,4100.0,54.9904,55.0162,54.9819,54.999,4100.0
2013-03-22 11:00:00,64.01,64.08,64.01,64.06,7900.0,55.0162,55.0764,55.0162,55.0592,7900.0
2013-03-22 11:05:00,64.06,64.08,64.05,64.06,9800.0,55.0592,55.0764,55.0506,55.0592,9800.0
2013-03-22 11:10:00,64.07,64.07,64.04,64.07,5000.0,55.0678,55.0678,55.042,55.0678,5000.0
2013-03-22 11:15:00,64.08,64.12,64.07,64.08,9000.0,55.0764,55.1108,55.0678,55.0764,9000.0
2013-03-22 11:20:00,64.1,64.11,64.07,64.07,10900.0,55.0936,55.1022,55.0678,55.0678,10900.0
2013-03-22 11:25:00,64.11,64.12,64.05,64.05,12400.0,55.1022,55.1108,55.0506,55.0506,12400.0
2013-03-22 11:30:00,64.06,64.14,64.06,64.1,7000.0,55.0592,55.128,55.0592,55.0936,7000.0
2013-03-22 11:35:00,64.09,64.11,64.05,64.06,3300.0,55.085,55.1022,55.0506,55.0592,3300.0
2013-03-22 11:40:00,64.07,64.07,64.0,64.03,5900.0,55.0678,55.0678,55.0076,55.0334,5900.0
2013-03-22 11:45:00,64.02,64.06,63.99,64.06,24700.0,55.0248,55.0592,54.999,55.0592,24700.0
2013-03-22 11:50:00,64.07,64.08,64.04,64.05,4100.0,55.0678,55.0764,55.042,55.0506,4100.0
2013-03-22 11:55:00,64.05,64.05,63.91,63.92,59600.0,55.0506,55.0506,54.9303,54.9389,59600.0
2013-03-22 12:00:00,63.94,63.97,63.86,63.86,4100.0,54.9561,54.9819,54.8873,54.8873,4100.0
2013-03-22 12:05:00,63.87,63.87,63.8,63.82,4800.0,54.8959,54.8959,54.8357,54.8529,4800.0
2013-03-22 12:10:00,63.83,63.83,63.73,63.73,7300.0,54.8615,54.8615,54.7756,54.7756,7300.0
2013-03-22 12:15:00,63.73,63.79,63.73,63.79,7500.0,54.7756,54.8271,54.7756,54.8271,7500.0
2013-03-22 12:20:00,63.79,63.81,63.78,63.8,5400.0,54.8271,54.8443,54.8185,54.8357,5400.0
2013-03-22 12:25:00,63.8,63.81,63.77,63.81,2100.0,54.8357,54.8443,54.81,54.8443,2100.0
2013-03-22 12:30:00,63.82,63.84,63.79,63.82,5600.0,54.8529,54.8701,54.8271,54.8529,5600.0
2013-03-22 12:35:00,63.81,63.88,63.81,63.88,3000.0,54.8443,54.9045,54.8443,54.9045,3000.0
2013-03-22 12:40:00,63.88,63.88,63.84,63.86,8100.0,54.9045,54.9045,54.8701,54.8873,8100.0
2013-03-22 12:45:00,63.86,63.87,63.85,63.87,2700.0,54.8873,54.8959,54.8787,54.8959,2700.0
2013-03-22 12:50:00,63.87,63.89,63.84,63.87,2600.0,54.8959,54.9131,54.8701,54.8959,2600.0
2013-03-22 12:55:00,63.88,63.93,63.86,63.9,6500.0,54.9045,54.9475,54.8873,54.9217,6500.0
2013-03-22 13:00:00,63.9,63.92,63.87,63.92,20800.0,54.9217,54.9389,54.8959,54.9389,20800.0
2013-03-22 13:05:00,63.9,63.96,63.89,63.96,9100.0,54.9217,54.9733,54.9131,54.9733,9100.0
2013-03-22 13:10:00,63.95,63.99,63.92,63.93,5000.0,54.9647,54.999,54.9389,54.9475,5000.0
2013-03-22 13:15:00,63.93,63.96,63.92,63.94,5600.0,54.9475,54.9733,54.9389,54.9561,5600.0
2013-03-22 13:20:00,63.93,64.01,63.93,64.0,17400.0,54.9475,55.0162,54.9475,55.0076,17400.0
2013-03-22 13:25:00,64.01,64.08,63.99,64.08,7500.0,55.0162,55.0764,54.999,55.0764,7500.0
2013-03-22 13:30:00,64.06,64.1,63.98,63.99,12800.0,55.0592,55.0936,54.9904,54.999,12800.0
2013-03-22 13:35:00,63.97,64.0,63.95,63.97,7500.0,54.9819,55.0076,54.9647,54.9819,7500.0
2013-03-22 13:40:00,63.98,64.0,63.97,63.98,3100.0,54.9904,55.0076,54.9819,54.9904,3100.0
2013-03-22 13:45:00,63.96,64.0,63.95,63.97,5600.0,54.9733,55.0076,54.9647,54.9819,5600.0
2013-03-22 13:50:00,63.98,64.0,63.97,63.99,5400.0,54.9904,55.0076,54.9819,54.999,5400.0
2013-03-22 13:55:00,63.98,63.99,63.93,63.98,7700.0,54.9904,54.999,54.9475,54.9904,7700.0
2013-03-22 14:00:00,63.97,64.0,63.96,63.98,11600.0,54.9819,55.0076,54.9733,54.9904,11600.0
2013-03-22 14:05:00,63.98,63.99,63.97,63.98,5000.0,54.9904,54.999,54.9819,54.9904,5000.0
2013-03-22 14:10:00,63.98,64.01,63.97,64.0,12100.0,54.9904,55.0162,54.9819,55.0076,12100.0
2013-03-22 14:15:00,63.99,64.01,63.98,63.98,9700.0,54.999,55.0162,54.9904,54.9904,9700.0
2013-03-22 14:20:00,63.98,64.05,63.96,64.05,9000.0,54.9904,55.0506,54.9733,55.0506,9000.0
2013-03-22 14:25:00,64.04,64.06,64.02,64.06,6800.0,55.042,55.0592,55.0248,55.0592,6800.0
2013-03-22 14:30:00,64.07,64.1,64.07,64.08,12700.0,55.0678,55.0936,55.0678,55.0764,12700.0
2013-03-22 14:35:00,64.07,64.1,64.06,64.1,10900.0,55.0678,55.0936,55.0592,55.0936,10900.0
2013-03-22 14:40:00,64.09,64.09,64.03,64.03,6400.0,55.085,55.085,55.0334,55.0334,6400.0
2013-03-22 14:45:00,64.02,64.02,63.98,63.98,6000.0,55.0248,55.0248,54.9904,54.9904,6000.0
2013-03-22 14:50:00,63.98,63.98,63.93,63.97,8200.0,54.9904,54.9904,54.9475,54.9819,8200.0
2013-03-22 14:55:00,63.97,63.99,63.95,63.98,7600.0,54.9819,54.999,54.9647,54.9904,7600.0
2013-03-22 15:00:00,63.98,63.99,63.94,63.95,9500.0,54.9904,54.999,54.9561,54.9647,9500.0
2013-03-22 15:05:00,63.94,63.95,63.91,63.95,6700.0,54.9561,54.9647,54.9303,54.9647,6700.0
2013-03-22 15:10:00,63.94,63.98,63.92,63.92,5200.0,54.9561,54.9904,54.9389,54.9389,5200.0
2013-03-22 15:15:00,63.91,63.93,63.9,63.91,10700.0,54.9303,54.9475,54.9217,54.9303,10700.0
2013-03-22 15:20:00,63.91,63.92,63.87,63.89,20600.0,54.9303,54.9389,54.8959,54.9131,20600.0
2013-03-22 15:25:00,63.89,63.92,63.88,63.91,11600.0,54.9131,54.9389,54.9045,54.9303,11600.0
2013-03-22 15:30:00,63.9,63.92,63.88,63.89,18400.0,54.9217,54.9389,54.9045,54.9131,18400.0
2013-03-22 15:35:00,63.9,63.96,63.89,63.94,12700.0,54.9217,54.9733,54.9131,54.9561,12700.0
2013-03-22 15:40:00,63.95,63.97,63.92,63.93,10200.0,54.9647,54.9819,54.9389,54.9475,10200.0
2013-03-22 15:45:00,63.91,63.93,63.86,63.86,24200.0,54.9303,54.9475,54.8873,54.8873,24200.0
2013-03-22 15:50:00,63.86,63.9,63.83,63.84,13700.0,54.8873,54.9217,54.8615,54.8701,13700.0
2013-03-22 15:55:00,63.84,63.9,63.77,63.9,97900.0,54.8701,54.9217,54.81,54.9217,97900.0
2013-03-25 09:30:00,64.04,64.14,63.98,64.04,26200.0,55.042,55.128,54.9904,55.042,26200.0
2013-03-25 09:35:00,64.07,64.11,63.99,64.08,6500.0,55.0678,55.1022,54.999,55.0764,6500.0
2013-03-25 09:40:00,64.11,64.23,64.11,64.23,12700.0,55.1022,55.2053,55.1022,55.2053,12700.0
2013-03-25 09:45:00,64.21,64.34,64.2,64.26,7000.0,55.1881,55.2999,55.1795,55.2311,7000.0
2013-03-25 09:50:00,64.27,64.36,64.27,64.34,10800.0,55.2397,55.3171,55.2397,55.2999,10800.0
2013-03-25 09:55:00,64.34,64.4,64.33,64.4,6200.0,55.2999,55.3514,55.2913,55.3514,6200.0
2013-03-25 10:00:00,64.4,64.42,64.27,64.27,13500.0,55.3514,55.3686,55.2397,55.2397,13500.0
2013-03-25 10:05:00,64.27,64.29,64.23,64.23,5100.0,55.2397,55.2569,55.2053,55.2053,5100.0
2013-03-25 10:10:00,64.23,64.25,64.15,64.19,16000.0,55.2053,55.2225,55.1366,55.1709,16000.0
2013-03-25 10:15:00,64.2,64.21,64.14,64.21,13200.0,55.1795,55.1881,55.128,55.1881,13200.0
2013-03-25 10:20:00,64.21,64.21,64.12,64.14,7000.0,55.1881,55.1881,55.1108,55.128,7000.0
2013-03-25 10:25:00,64.14,64.14,64.02,64.03,9600.0,55.128,55.128,55.0248,55.0334,9600.0
2013-03-25 10:30:00,64.02,64.06,64.01,64.03,5700.0,55.0248,55.0592,55.0162,55.0334,5700.0
2013-03-25 10:35:00,64.02,64.04,63.95,63.95,6700.0,55.0248,55.042,54.9647,54.9647,6700.0
2013-03-25 10:40:00,63.95,63.98,63.84,63.85,7000.0,54.9647,54.9904,54.8701,54.8787,7000.0
2013-03-25 10:45:00,63.85,63.86,63.76,63.84,5800.0,54.8787,54.8873,54.8014,54.8701,5800.0
2013-03-25 10:50:00,63.85,63.87,63.81,63.82,2100.0,54.8787,54.8959,54.8443,54.8529,2100.0
2013-03-25 10:55:00,63.77,63.81,63.69,63.71,10300.0,54.81,54.8443,54.7412,54.7584,10300.0
2013-03-25 11:00:00,63.68,63.76,63.63,63.76,13300.0,54.7326,54.8014,54.6896,54.8014,13300.0
2013-03-25 11:05:00,63.77,63.84,63.74,63.83,7400.0,54.81,54.8701,54.7842,54.8615,7400.0
2013-03-25 11:10:00,63.81,63.81,63.68,63.7,10900.0,54.8443,54.8443,54.7326,54.7498,10900.0
2013-03-25 11:15:00,63.68,63.68,63.43,63.47,5500.0,54.7326,54.7326,54.5177,54.5521,5500.0
2013-03-25 11:20:00,63.45,63.54,63.4,63.53,6300.0,54.5349,54.6123,54.4919,54.6037,6300.0
2013-03-25 11:25:00,63.54,63.54,63.46,63.46,4300.0,54.6123,54.6123,54.5435,54.5435,4300.0
2013-03-25 11:30:00,63.43,63.59,63.43,63.58,2500.0,54.5177,54.6552,54.5177,54.6466,2500.0
2013-03-25 11:35:00,63.57,63.66,63.57,63.62,10900.0,54.6381,54.7154,54.6381,54.681,10900.0
2013-03-25 11:40:00,63.63,63.64,63.56,63.63,2800.0,54.6896,54.6982,54.6295,54.6896,2800.0
2013-03-25 11:45:00,63.61,63.61,63.49,63.56,4600.0,54.6724,54.6724,54.5693,54.6295,4600.0
2013-03-25 11:50:00,63.55,63.57,63.49,63.5,6000.0,54.6209,54.6381,54.5693,54.5779,6000.0
2013-03-25 11:55:00,63.49,63.52,63.46,63.5,4100.0,54.5693,54.5951,54.5435,54.5779,4100.0
2013-03-25 12:00:00,63.47,63.54,63.47,63.48,6100.0,54.5521,54.6123,54.5521,54.5607,6100.0
2013-03-25 12:05:00,63.51,63.51,63.44,63.49,6700.0,54.5865,54.5865,54.5263,54.5693,6700.0
2013-03-25 12:10:00,63.47,63.48,63.4,63.48,6600.0,54.5521,54.5607,54.4919,54.5607,6600.0
2013-03-25 12:15:00,63.48,63.49,63.42,63.42,4600.0,54.5607,54.5693,54.5091,54.5091,4600.0
2013-03-25 12:20:00,63.43,63.43,63.36,63.36,6700.0,54.5177,54.5177,54.4576,54.4576,6700.0
2013-03-25 12:25:00,63.35,63.36,63.3,63.3,7500.0,54.449,54.4576,54.406,54.406,7500.0
2013-03-25 12:30:00,63.29,63.34,63.27,63.27,5600.0,54.3974,54.4404,54.3802,54.3802,5600.0
2013-03-25 12:35:00,63.28,63.32,63.24,63.32,12100.0,54.3888,54.4232,54.3544,54.4232,12100.0
2013-03-25 12:40:00,63.33,63.36,63.29,63.33,4000.0,54.4318,54.4576,54.3974,54.4318,4000.0
2013-03-25 12:45:00,63.34,63.34,63.27,63.32,6000.0,54.4404,54.4404,54.3802,54.4232,6000.0
2013-03-25 12:50:00,63.33,63.35,63.14,63.18,15700.0,54.4318,54.449,54.2685,54.3028,15700.0
2013-03-25 12:55:00,63.16,63.23,63.13,63.15,6100.0,54.2857,54.3458,54.2599,54.2771,6100.0
2013-03-25 13:00:00,63.15,63.2,63.09,63.18,6500.0,54.2771,54.32,54.2255,54.3028,6500.0
2013-03-25 13:05:00,63.16,63.17,63.08,63.13,5900.0,54.2857,54.2943,54.2169,54.2599,5900.0
2013-03-25 13:10:00,63.12,63.22,63.12,63.17,6600.0,54.2513,54.3372,54.2513,54.2943,6600.0
2013-03-25 13:15:00,63.14,63.26,63.14,63.19,2400.0,54.2685,54.3716,54.2685,54.3114,2400.0
2013-03-25 13:20:00,63.21,63.28,63.21,63.25,3700.0,54.3286,54.3888,54.3286,54.363,3700.0
2013-03-25 13:25:00,63.26,63.33,63.26,63.32,3000.0,54.3716,54.4318,54.3716,54.4232,3000.0
2013-03-25 13:30:00,63.29,63.31,63.26,63.27,2900.0,54.3974,54.4146,54.3716,54.3802,2900.0
2013-03-25 13:35:00,63.25,63.28,63.22,63.22,2800.0,54.363,54.3888,54.3372,54.3372,2800.0
2013-03-25 13:40:00,63.23,63.28,63.21,63.26,6600.0,54.3458,54.3888,54.3286,54.3716,6600.0
2013-03-25 13:45:00,63.3,63.41,63.27,63.39,6200.0,54.406,54.5005,54.3802,54.4833,6200.0
2013-03-25 13:50:00,63.39,63.48,63.39,63.46,7200.0,54.4833,54.5607,54.4833,54.5435,7200.0
2013-03-25 13:55:00,63.5,63.55,63.46,63.47,7400.0,54.5779,54.6209,54.5435,54.5521,7400.0
2013-03-25 14:00:00,63.47,63.49,63.39,63.44,6300.0,54.5521,54.5693,54.4833,54.5263,6300.0
2013-03-25 14:05:00,63.45,63.47,63.43,63.46,4800.0,54.5349,54.5521,54.5177,54.5435,4800.0
2013-03-25 14:10:00,63.46,63.5,63.35,63.35,5200.0,54.5435,54.5779,54.449,54.449,5200.0
2013-03-25 14:15:00,63.41,63.45,63.39,63.41,3300.0,54.5005,54.5349,54.4833,54.5005,3300.0
2013-03-25 14:20:00,63.43,63.52,63.43,63.46,3500.0,54.5177,54.5951,54.5177,54.5435,3500.0
2013-03-25 14:25:00,63.44,63.46,63.37,63.37,8800.0,54.5263,54.5435,54.4662,54.4662,8800.0
2013-03-25 14:30:00,63.38,63.4,63.32,63.35,5900.0,54.4747,54.4919,54.4232,54.449,5900.0
2013-03-25 14:35:00,63.35,63.37,63.24,63.31,11700.0,54.449,54.4662,54.3544,54.4146,11700.0
2013-03-25 14:40:00,63.31,63.44,63.31,63.38,12200.0,54.4146,54.5263,54.4146,54.4747,12200.0
2013-03-25 14:45:00,63.38,63.39,63.32,63.33,3900.0,54.4747,54.4833,54.4232,54.4318,3900.0
2013-03-25 14:50:00,63.33,63.38,63.32,63.35,5300.0,54.4318,54.4747,54.4232,54.449,5300.0
2013-03-25 14:55:00,63.36,63.39,63.31,63.39,5500.0,54.4576,54.4833,54.4146,54.4833,5500.0
2013-03-25 15:00:00,63.39,63.39,63.26,63.34,9800.0,54.4833,54.4833,54.3716,54.4404,9800.0
2013-03-25 15:05:00,63.33,63.34,63.25,63.28,9500.0,54.4318,54.4404,54.363,54.3888,9500.0
2013-03-25 15:10:00,63.27,63.38,63.27,63.31,5800.0,54.3802,54.4747,54.3802,54.4146,5800.0
2013-03-25 15:15:00,63.33,63.37,63.22,63.22,6900.0,54.4318,54.4662,54.3372,54.3372,6900.0
2013-03-25 15:20:00,63.21,63.28,63.18,63.22,9100.0,54.3286,54.3888,54.3028,54.3372,9100.0
2013-03-25 15:25:00,63.24,63.26,63.2,63.21,6900.0,54.3544,54.3716,54.32,54.3286,6900.0
2013-03-25 15:30:00,63.22,63.27,63.19,63.2,16700.0,54.3372,54.3802,54.3114,54.32,16700.0
2013-03-25 15:35:00,63.2,63.26,63.17,63.25,19600.0,54.32,54.3716,54.2943,54.363,19600.0
2013-03-25 15:40:00,63.25,63.31,63.22,63.26,16800.0,54.363,54.4146,54.3372,54.3716,16800.0
2013-03-25 15:45:00,63.26,63.26,63.15,63.15,22600.0,54.3716,54.3716,54.2771,54.2771,22600.0
2013-03-25 15:50:00,63.15,63.32,63.15,63.31,36900.0,54.2771,54.4232,54.2771,54.4146,36900.0
2013-03-25 15:55:00,63.31,63.37,63.28,63.28,77800.0,54.4146,54.4662,54.3888,54.3888,77800.0
2013-03-26 09:30:00,63.67,63.72,63.48,63.56,16600.0,54.724,54.767,54.5607,54.6295,16600.0
2013-03-26 09:35:00,63.48,63.56,63.48,63.55,1900.0,54.5607,54.6295,54.5607,54.6209,1900.0
2013-03-26 09:40:00,63.53,63.66,63.53,63.66,7200.0,54.6037,54.7154,54.6037,54.7154,7200.0
2013-03-26 09:45:00,63.66,63.71,63.57,63.58,7900.0,54.7154,54.7584,54.6381,54.6466,7900.0
2013-03-26 09:50:00,63.57,63.58,63.47,63.47,4400.0,54.6381,54.6466,54.5521,54.5521,4400.0
2013-03-26 09:55:00,63.5,63.57,63.48,63.5,3200.0,54.5779,54.6381,54.5607,54.5779,3200.0
2013-03-26 10:00:00,63.5,63.53,63.34,63.39,8700.0,54.5779,54.6037,54.4404,54.4833,8700.0
2013-03-26 10:05:00,63.38,63.43,63.33,63.41,10000.0,54.4747,54.5177,54.4318,54.5005,10000.0
2013-03-26 10:10:00,63.46,63.51,63.43,63.44,2900.0,54.5435,54.5865,54.5177,54.5263,2900.0
2013-03-26 10:15:00,63.42,63.42,63.37,63.42,3300.0,54.5091,54.5091,54.4662,54.5091,3300.0
2013-03-26 10:20:00,63.41,63.48,63.39,63.46,7700.0,54.5005,54.5607,54.4833,54.5435,7700.0
2013-03-26 10:25:00,63.46,63.57,63.46,63.56,3800.0,54.5435,54.6381,54.5435,54.6295,3800.0
2013-03-26 10:30:00,63.6,63.66,63.57,63.6,4000.0,54.6638,54.7154,54.6381,54.6638,4000.0
2013-03-26 10:35:00,63.61,63.7,63.58,63.69,6900.0,54.6724,54.7498,54.6466,54.7412,6900.0
2013-03-26 10:40:00,63.7,63.73,63.54,63.54,8200.0,54.7498,54.7756,54.6123,54.6123,8200.0
2013-03-26 10:45:00,63.54,63.54,63.47,63.5,3100.0,54.6123,54.6123,54.5521,54.5779,3100.0
2013-03-26 10:50:00,63.52,63.57,63.48,63.54,3600.0,54.5951,54.6381,54.5607,54.6123,3600.0
2013-03-26 10:55:00,63.54,63.56,63.44,63.48,3800.0,54.6123,54.6295,54.5263,54.5607,3800.0
2013-03-26 11:00:00,63.49,63.57,63.49,63.56,3900.0,54.5693,54.6381,54.5693,54.6295,3900.0
2013-03-26 11:05:00,63.57,63.6,63.54,63.55,5800.0,54.6381,54.6638,54.6123,54.6209,5800.0
2013-03-26 11:10:00,63.55,63.56,63.45,63.45,3000.0,54.6209,54.6295,54.5349,54.5349,3000.0
2013-03-26 11:15:00,63.49,63.5,63.39,63.39,2600.0,54.5693,54.5779,54.4833,54.4833,2600.0
2013-03-26 11:20:00,63.39,63.52,63.39,63.52,6400.0,54.4833,54.5951,54.4833,54.5951,6400.0
2013-03-26 11:25:00,63.53,63.58,63.51,63.52,6900.0,54.6037,54.6466,54.5865,54.5951,6900.0
2013-03-26 11:30:00,63.51,63.57,63.51,63.56,4900.0,54.5865,54.6381,54.5865,54.6295,4900.0
2013-03-26 11:35:00,63.54,63.58,63.52,63.58,6100.0,54.6123,54.6466,54.5951,54.6466,6100.0
2013-03-26 11:40:00,63.58,63.67,63.57,63.66,8500.0,54.6466,54.724,54.6381,54.7154,8500.0
2013-03-26 11:45:00,63.66,63.66,63.64,63.65,4300.0,54.7154,54.7154,54.6982,54.7068,4300.0
2013-03-26 11:50:00,63.65,63.68,63.56,63.59,5500.0,54.7068,54.7326,54.6295,54.6552,5500.0
2013-03-26 11:55:00,63.57,63.67,63.57,63.64,10800.0,54.6381,54.724,54.6381,54.6982,10800.0
2013-03-26 12:00:00,63.63,63.68,63.59,63.63,16700.0,54.6896,54.7326,54.6552,54.6896,16700.0
2013-03-26 12:05:00,63.63,63.65,63.52,63.52,7600.0,54.6896,54.7068,54.5951,54.5951,7600.0
2013-03-26 12:10:00,63.52,63.52,63.43,63.43,5500.0,54.5951,54.5951,54.5177,54.5177,5500.0
2013-03-26 12:15:00,63.44,63.47,63.41,63.44,5300.0,54.5263,54.5521,54.5005,54.5263,5300.0
2013-03-26 12:20:00,63.43,63.45,63.41,63.42,6000.0,54.5177,54.5349,54.5005,54.5091,6000.0
2013-03-26 12:25:00,63.42,63.42,63.33,63.34,12600.0,54.5091,54.5091,54.4318,54.4404,12600.0
2013-03-26 12:30:00,63.34,63.44,63.31,63.43,9900.0,54.4404,54.5263,54.4146,54.5177,9900.0
2013-03-26 12:35:00,63.42,63.48,63.41,63.48,3800.0,54.5091,54.5607,54.5005,54.5607,3800.0
2013-03-26 12:40:00,63.49,63.51,63.42,63.47,4900.0,54.5693,54.5865,54.5091,54.5521,4900.0
2013-03-26 12:45:00,63.47,63.48,63.44,63.47,5700.0,54.5521,54.5607,54.5263,54.5521,5700.0
2013-03-26 12:50:00,63.46,63.48,63.4,63.48,6600.0,54.5435,54.5607,54.4919,54.5607,6600.0
2013-03-26 12:55:00,63.49,63.51,63.46,63.49,7200.0,54.5693,54.5865,54.5435,54.5693,7200.0
2013-03-26 13:00:00,63.49,63.49,63.38,63.44,11400.0,54.5693,54.5693,54.4747,54.5263,11400.0
2013-03-26 13:05:00,63.44,63.47,63.43,63.47,5200.0,54.5263,54.5521,54.5177,54.5521,5200.0
2013-03-26 13:10:00,63.47,63.48,63.43,63.46,4400.0,54.5521,54.5607,54.5177,54.5435,4400.0
2013-03-26 13:15:00,63.45,63.46,63.43,63.46,6000.0,54.5349,54.5435,54.5177,54.5435,6000.0
2013-03-26 13:20:00,63.46,63.51,63.46,63.48,8600.0,54.5435,54.5865,54.5435,54.5607,8600.0
2013-03-26 13:25:00,63.5,63.53,63.45,63.49,30700.0,54.5779,54.6037,54.5349,54.5693,30700.0
2013-03-26 13:30:00,63.49,63.51,63.39,63.43,13900.0,54.5693,54.5865,54.4833,54.5177,13900.0
2013-03-26 13:35:00,63.44,63.46,63.4,63.45,7900.0,54.5263,54.5435,54.4919,54.5349,7900.0
2013-03-26 13:40:00,63.44,63.48,63.41,63.48,7500.0,54.5263,54.5607,54.5005,54.5607,7500.0
2013-03-26 13:45:00,63.49,63.51,63.45,63.45,4800.0,54.5693,54.5865,54.5349,54.5349,4800.0
2013-03-26 13:50:00,63.46,63.54,63.45,63.52,4600.0,54.5435,54.6123,54.5349,54.5951,4600.0
2013-03-26 13:55:00,63.52,63.54,63.5,63.54,4600.0,54.5951,54.6123,54.5779,54.6123,4600.0
2013-03-26 14:00:00,63.54,63.55,63.51,63.52,4000.0,54.6123,54.6209,54.5865,54.5951,4000.0
2013-03-26 14:05:00,63.53,63.56,63.5,63.5,4000.0,54.6037,54.6295,54.5779,54.5779,4000.0
2013-03-26 14:10:00,63.5,63.54,63.48,63.54,4500.0,54.5779,54.6123,54.5607,54.6123,4500.0
2013-03-26 14:15:00,63.56,63.71,63.56,63.71,12100.0,54.6295,54.7584,54.6295,54.7584,12100.0
2013-03-26 14:20:00,63.71,63.76,63.7,63.75,14900.0,54.7584,54.8014,54.7498,54.7928,14900.0
2013-03-26 14:25:00,63.74,63.75,63.68,63.74,8700.0,54.7842,54.7928,54.7326,54.7842,8700.0
2013-03-26 14:30:00,63.74,63.82,63.74,63.81,21600.0,54.7842,54.8529,54.7842,54.8443,21600.0
2013-03-26 14:35:00,63.79,63.81,63.72,63.77,16100.0,54.8271,54.8443,54.767,54.81,16100.0
2013-03-26 14:40:00,63.77,63.83,63.74,63.83,5800.0,54.81,54.8615,54.7842,54.8615,5800.0
2013-03-26 14:45:00,63.83,63.9,63.83,63.89,8400.0,54.8615,54.9217,54.8615,54.9131,8400.0
2013-03-26 14:50:00,63.88,63.88,63.78,63.81,7400.0,54.9045,54.9045,54.8185,54.8443,7400.0
2013-03-26 14:55:00,63.8,63.81,63.68,63.71,61700.0,54.8357,54.8443,54.7326,54.7584,61700.0
2013-03-26 15:00:00,63.71,63.74,63.65,63.71,21800.0,54.7584,54.7842,54.7068,54.7584,21800.0
2013-03-26 15:05:00,63.71,63.73,63.65,63.65,12800.0,54.7584,54.7756,54.7068,54.7068,12800.0
2013-03-26 15:10:00,63.66,63.78,63.65,63.76,39400.0,54.7154,54.8185,54.7068,54.8014,39400.0
2013-03-26 15:15:00,63.77,63.8,63.74,63.78,41700.0,54.81,54.8357,54.7842,54.8185,41700.0
2013-03-26 15:20:00,63.77,63.91,63.77,63.89,13300.0,54.81,54.9303,54.81,54.9131,13300.0
2013-03-26 15:25:00,63.89,63.99,63.88,63.94,15500.0,54.9131,54.999,54.9045,54.9561,15500.0
2013-03-26 15:30:00,63.94,63.97,63.92,63.95,11600.0,54.9561,54.9819,54.9389,54.9647,11600.0
2013-03-26 15:35:00,63.96,63.98,63.94,63.96,12000.0,54.9733,54.9904,54.9561,54.9733,12000.0
2013-03-26 15:40:00,63.96,63.99,63.92,63.96,12200.0,54.9733,54.999,54.9389,54.9733,12200.0
2013-03-26 15:45:00,63.97,64.01,63.96,64.0,18700.0,54.9819,55.0162,54.9733,55.0076,18700.0
2013-03-26 15:50:00,63.99,64.0,63.87,63.92,28000.0,54.999,55.0076,54.8959,54.9389,28000.0
2013-03-26 15:55:00,63.92,63.99,63.9,63.97,40400.0,54.9389,54.999,54.9217,54.9819,40400.0
2013-03-27 09:30:00,63.61,63.63,63.38,63.43,26700.0,54.6724,54.6896,54.4747,54.5177,26700.0
2013-03-27 09:35:00,63.47,63.52,63.39,63.43,8300.0,54.5521,54.5951,54.4833,54.5177,8300.0
2013-03-27 09:40:00,63.43,63.43,63.35,63.35,15100.0,54.5177,54.5177,54.449,54.449,15100.0
2013-03-27 09:45:00,63.33,63.4,63.31,63.38,23200.0,54.4318,54.4919,54.4146,54.4747,23200.0
2013-03-27 09:50:00,63.37,63.39,63.31,63.34,20600.0,54.4662,54.4833,54.4146,54.4404,20600.0
2013-03-27 09:55:00,63.36,63.38,63.2,63.21,31200.0,54.4576,54.4747,54.32,54.3286,31200.0
2013-03-27 10:00:00,63.21,63.35,63.2,63.33,7500.0,54.3286,54.449,54.32,54.4318,7500.0
2013-03-27 10:05:00,63.32,63.36,63.29,63.35,13600.0,54.4232,54.4576,54.3974,54.449,13600.0
2013-03-27 10:10:00,63.35,63.38,63.28,63.29,4900.0,54.449,54.4747,54.3888,54.3974,4900.0
2013-03-27 10:15:00,63.31,63.32,63.19,63.26,35700.0,54.4146,54.4232,54.3114,54.3716,35700.0
2013-03-27 10:20:00,63.28,63.28,63.13,63.15,26200.0,54.3888,54.3888,54.2599,54.2771,26200.0
2013-03-27 10:25:00,63.15,63.25,63.12,63.21,15500.0,54.2771,54.363,54.2513,54.3286,15500.0
2013-03-27 10:30:00,63.22,63.26,63.19,63.25,6300.0,54.3372,54.3716,54.3114,54.363,6300.0
2013-03-27 10:35:00,63.27,63.29,63.22,63.28,6000.0,54.3802,54.3974,54.3372,54.3888,6000.0
2013-03-27 10:40:00,63.29,63.41,63.28,63.37,7400.0,54.3974,54.5005,54.3888,54.4662,7400.0
2013-03-27 10:45:00,63.37,63.38,63.33,63.33,4600.0,54.4662,54.4747,54.4318,54.4318,4600.0
2013-03-27 10:50:00,63.32,63.32,63.25,63.25,4400.0,54.4232,54.4232,54.363,54.363,4400.0
2013-03-27 10:55:00,63.26,63.26,63.2,63.24,7800.0,54.3716,54.3716,54.32,54.3544,7800.0
2013-03-27 11:00:00,63.22,63.26,63.19,63.24,8300.0,54.3372,54.3716,54.3114,54.3544,8300.0
2013-03-27 11:05:00,63.23,63.23,63.15,63.17,6300.0,54.3458,54.3458,54.2771,54.2943,6300.0
2013-03-27 11:10:00,63.16,63.28,63.16,63.25,7900.0,54.2857,54.3888,54.2857,54.363,7900.0
2013-03-27 11:15:00,63.26,63.31,63.23,63.27,5600.0,54.3716,54.4146,54.3458,54.3802,5600.0
2013-03-27 11:20:00,63.27,63.32,63.22,63.25,19800.0,54.3802,54.4232,54.3372,54.363,19800.0
2013-03-27 11:25:00,63.25,63.28,63.19,63.23,30900.0,54.363,54.3888,54.3114,54.3458,30900.0
2013-03-27 11:30:00,63.23,63.35,63.22,63.35,8400.0,54.3458,54.449,54.3372,54.449,8400.0
2013-03-27 11:35:00,63.34,63.37,63.34,63.37,2400.0,54.4404,54.4662,54.4404,54.4662,2400.0
2013-03-27 11:40:00,63.38,63.39,63.34,63.37,6600.0,54.4747,54.4833,54.4404,54.4662,6600.0
2013-03-27 11:45:00,63.37,63.4,63.34,63.38,4600.0,54.4662,54.4919,54.4404,54.4747,4600.0
2013-03-27 11:50:00,63.4,63.42,63.36,63.36,6100.0,54.4919,54.5091,54.4576,54.4576,6100.0
2013-03-27 11:55:00,63.38,63.41,63.33,63.36,7600.0,54.4747,54.5005,54.4318,54.4576,7600.0
2013-03-27 12:00:00,63.38,63.39,63.36,63.37,7200.0,54.4747,54.4833,54.4576,54.4662,7200.0
2013-03-27 12:05:00,63.36,63.37,63.31,63.31,2500.0,54.4576,54.4662,54.4146,54.4146,2500.0
2013-03-27 12:10:00,63.31,63.33,63.26,63.28,6600.0,54.4146,54.4318,54.3716,54.3888,6600.0
2013-03-27 12:15:00,63.29,63.29,63.25,63.27,5600.0,54.3974,54.3974,54.363,54.3802,5600.0
2013-03-27 12:20:00,63.25,63.3,63.23,63.3,2700.0,54.363,54.406,54.3458,54.406,2700.0
2013-03-27 12:25:00,63.3,63.3,63.21,63.21,23400.0,54.406,54.406,54.3286,54.3286,23400.0
2013-03-27 12:30:00,63.21,63.24,63.2,63.23,13400.0,54.3286,54.3544,54.32,54.3458,13400.0
2013-03-27 12:35:00,63.23,63.3,63.19,63.3,10300.0,54.3458,54.406,54.3114,54.406,10300.0
2013-03-27 12:40:00,63.31,63.33,63.27,63.31,8000.0,54.4146,54.4318,54.3802,54.4146,8000.0
2013-03-27 12:45:00,63.29,63.29,63.17,63.2,7900.0,54.3974,54.3974,54.2943,54.32,7900.0
2013-03-27 12:50:00,63.21,63.27,63.21,63.26,5100.0,54.3286,54.3802,54.3286,54.3716,5100.0
2013-03-27 12:55:00,63.21,63.33,63.21,63.32,4800.0,54.3286,54.4318,54.3286,54.4232,4800.0
2013-03-27 13:00:00,63.31,63.31,63.23,63.24,2900.0,54.4146,54.4146,54.3458,54.3544,2900.0
2013-03-27 13:05:00,63.25,63.25,63.16,63.17,3100.0,54.363,54.363,54.2857,54.2943,3100.0
2013-03-27 13:10:00,63.15,63.22,63.14,63.19,8000.0,54.2771,54.3372,54.2685,54.3114,8000.0
2013-03-27 13:15:00,63.19,63.22,63.19,63.2,1600.0,54.3114,54.3372,54.3114,54.32,1600.0
2013-03-27 13:20:00,63.2,63.23,63.18,63.23,8300.0,54.32,54.3458,54.3028,54.3458,8300.0
2013-03-27 13:25:00,63.22,63.26,63.21,63.23,7000.0,54.3372,54.3716,54.3286,54.3458,7000.0
2013-03-27 13:30:00,63.23,63.27,63.21,63.27,5100.0,54.3458,54.3802,54.3286,54.3802,5100.0
2013-03-27 13:35:00,63.26,63.32,63.26,63.3,67600.0,54.3716,54.4232,54.3716,54.406,67600.0
2013-03-27 13:40:00,63.32,63.39,63.32,63.39,3700.0,54.4232,54.4833,54.4232,54.4833,3700.0
2013-03-27 13:45:00,63.39,63.42,63.37,63.41,3900.0,54.4833,54.5091,54.4662,54.5005,3900.0
2013-03-27 13:50:00,63.41,63.45,63.41,63.42,37400.0,54.5005,54.5349,54.5005,54.5091,37400.0
2013-03-27 13:55:00,63.41,63.44,63.41,63.44,24400.0,54.5005,54.5263,54.5005,54.5263,24400.0
2013-03-27 14:00:00,63.44,63.51,63.44,63.51,7100.0,54.5263,54.5865,54.5263,54.5865,7100.0
2013-03-27 14:05:00,63.52,63.56,63.5,63.56,9500.0,54.5951,54.6295,54.5779,54.6295,9500.0
2013-03-27 14:10:00,63.55,63.59,63.55,63.59,7700.0,54.6209,54.6552,54.6209,54.6552,7700.0
2013-03-27 14:15:00,63.59,63.61,63.59,63.61,7700.0,54.6552,54.6724,54.6552,54.6724,7700.0
2013-03-27 14:20:00,63.59,63.6,63.57,63.6,5600.0,54.6552,54.6638,54.6381,54.6638,5600.0
2013-03-27 14:25:00,63.61,63.62,63.53,63.59,9200.0,54.6724,54.681,54.6037,54.6552,9200.0
2013-03-27 14:30:00,63.59,63.61,63.58,63.6,3300.0,54.6552,54.6724,54.6466,54.6638,3300.0
2013-03-27 14:35:00,63.6,63.63,63.57,63.61,8500.0,54.6638,54.6896,54.6381,54.6724,8500.0
2013-03-27 14:40:00,63.6,63.64,63.57,63.57,17800.0,54.6638,54.6982,54.6381,54.6381,17800.0
2013-03-27 14:45:00,63.57,63.6,63.57,63.59,9800.0,54.6381,54.6638,54.6381,54.6552,9800.0
2013-03-27 14:50:00,63.58,63.58,63.53,63.56,10700.0,54.6466,54.6466,54.6037,54.6295,10700.0
2013-03-27 14:55:00,63.55,63.59,63.54,63.56,7900.0,54.6209,54.6552,54.6123,54.6295,7900.0
2013-03-27 15:00:00,63.56,63.58,63.55,63.57,11000.0,54.6295,54.6466,54.6209,54.6381,11000.0
2013-03-27 15:05:00,63.56,63.56,63.53,63.53,4800.0,54.6295,54.6295,54.6037,54.6037,4800.0
2013-03-27 15:10:00,63.53,63.59,63.52,63.52,12300.0,54.6037,54.6552,54.5951,54.5951,12300.0
2013-03-27 15:15:00,63.51,63.53,63.46,63.46,5400.0,54.5865,54.6037,54.5435,54.5435,5400.0
2013-03-27 15:20:00,63.46,63.54,63.46,63.51,11500.0,54.5435,54.6123,54.5435,54.5865,11500.0
2013-03-27 15:25:00,63.51,63.61,63.51,63.56,6700.0,54.5865,54.6724,54.5865,54.6295,6700.0
2013-03-27 15:30:00,63.56,63.61,63.53,63.58,13100.0,54.6295,54.6724,54.6037,54.6466,13100.0
2013-03-27 15:35:00,63.56,63.57,63.52,63.54,6300.0,54.6295,54.6381,54.5951,54.6123,6300.0
2013-03-27 15:40:00,63.54,63.58,63.49,63.57,9900.0,54.6123,54.6466,54.5693,54.6381,9900.0
2013-03-27 15:45:00,63.56,63.56,63.49,63.51,21100.0,54.6295,54.6295,54.5693,54.5865,21100.0
2013-03-27 15:50:00,63.51,63.52,63.47,63.49,23700.0,54.5865,54.5951,54.5521,54.5693,23700.0
2013-03-27 15:55:00,63.48,63.56,63.48,63.55,28200.0,54.5607,54.6295,54.5607,54.6209,28200.0
2013-03-28 09:30:00,63.79,63.79,63.47,63.52,33000.0,54.8271,54.8271,54.5521,54.5951,33000.0
2013-03-28 09:35:00,63.63,63.71,63.5,63.58,6000.0,54.6896,54.7584,54.5779,54.6466,6000.0
2013-03-28 09:40:00,63.52,63.54,63.29,63.34,10100.0,54.5951,54.6123,54.3974,54.4404,10100.0
2013-03-28 09:45:00,63.31,63.37,63.25,63.34,14100.0,54.4146,54.4662,54.363,54.4404,14100.0
2013-03-28 09:50:00,63.35,63.41,63.31,63.31,18100.0,54.449,54.5005,54.4146,54.4146,18100.0
2013-03-28 09:55:00,63.31,63.38,63.23,63.3,29400.0,54.4146,54.4747,54.3458,54.406,29400.0
2013-03-28 10:00:00,63.28,63.29,63.2,63.28,17500.0,54.3888,54.3974,54.32,54.3888,17500.0
2013-03-28 10:05:00,63.25,63.26,63.16,63.21,5100.0,54.363,54.3716,54.2857,54.3286,5100.0
2013-03-28 10:10:00,63.22,63.41,63.22,63.35,20700.0,54.3372,54.5005,54.3372,54.449,20700.0
2013-03-28 10:15:00,63.32,63.34,63.2,63.25,15800.0,54.4232,54.4404,54.32,54.363,15800.0
2013-03-28 10:20:00,63.23,63.28,63.22,63.22,3300.0,54.3458,54.3888,54.3372,54.3372,3300.0
2013-03-28 10:25:00,63.23,63.23,63.13,63.14,9700.0,54.3458,54.3458,54.2599,54.2685,9700.0
2013-03-28 10:30:00,63.14,63.31,63.13,63.28,9000.0,54.2685,54.4146,54.2599,54.3888,9000.0
2013-03-28 10:35:00,63.28,63.32,63.26,63.29,14700.0,54.3888,54.4232,54.3716,54.3974,14700.0
2013-03-28 10:40:00,63.3,63.3,63.21,63.29,19800.0,54.406,54.406,54.3286,54.3974,19800.0
2013-03-28 10:45:00,63.28,63.28,63.2,63.2,9800.0,54.3888,54.3888,54.32,54.32,9800.0
2013-03-28 10:50:00,63.21,63.25,63.17,63.23,5800.0,54.3286,54.363,54.2943,54.3458,5800.0
2013-03-28 10:55:00,63.26,63.42,63.26,63.38,9500.0,54.3716,54.5091,54.3716,54.4747,9500.0
2013-03-28 11:00:00,63.39,63.4,63.36,63.37,4600.0,54.4833,54.4919,54.4576,54.4662,4600.0
2013-03-28 11:05:00,63.36,63.37,63.29,63.29,5300.0,54.4576,54.4662,54.3974,54.3974,5300.0
2013-03-28 11:10:00,63.28,63.33,63.24,63.3,6600.0,54.3888,54.4318,54.3544,54.406,6600.0
2013-03-28 11:15:00,63.3,63.33,63.26,63.3,12100.0,54.406,54.4318,54.3716,54.406,12100.0
2013-03-28 11:20:00,63.29,63.33,63.26,63.3,4100.0,54.3974,54.4318,54.3716,54.406,4100.0
2013-03-28 11:25:00,63.29,63.31,63.19,63.23,28600.0,54.3974,54.4146,54.3114,54.3458,28600.0
2013-03-28 11:30:00,63.25,63.33,63.24,63.31,17100.0,54.363,54.4318,54.3544,54.4146,17100.0
2013-03-28 11:35:00,63.31,63.33,63.26,63.27,13400.0,54.4146,54.4318,54.3716,54.3802,13400.0
2013-03-28 11:40:00,63.28,63.29,63.21,63.25,10200.0,54.3888,54.3974,54.3286,54.363,10200.0
2013-03-28 11:45:00,63.24,63.42,63.24,63.38,13900.0,54.3544,54.5091,54.3544,54.4747,13900.0
2013-03-28 11:50:00,63.36,63.51,63.36,63.48,6700.0,54.4576,54.5865,54.4576,54.5607,6700.0
2013-03-28 11:55:00,63.51,63.53,63.48,63.48,6900.0,54.5865,54.6037,54.5607,54.5607,6900.0
2013-03-28 12:00:00,63.47,63.47,63.41,63.41,3100.0,54.5521,54.5521,54.5005,54.5005,3100.0
2013-03-28 12:05:00,63.41,63.44,63.38,63.41,5600.0,54.5005,54.5263,54.4747,54.5005,5600.0
2013-03-28 12:10:00,63.39,63.42,63.37,63.39,6400.0,54.4833,54.5091,54.4662,54.4833,6400.0
2013-03-28 12:15:00,63.38,63.39,63.3,63.36,6200.0,54.4747,54.4833,54.406,54.4576,6200.0
2013-03-28 12:20:00,63.33,63.34,63.28,63.28,8300.0,54.4318,54.4404,54.3888,54.3888,8300.0
2013-03-28 12:25:00,63.26,63.29,63.19,63.2,21300.0,54.3716,54.3974,54.3114,54.32,21300.0
2013-03-28 12:30:00,63.19,63.27,63.18,63.24,11800.0,54.3114,54.3802,54.3028,54.3544,11800.0
2013-03-28 12:35:00,63.23,63.27,63.23,63.24,25500.0,54.3458,54.3802,54.3458,54.3544,25500.0
2013-03-28 12:40:00,63.23,63.3,63.23,63.3,10700.0,54.3458,54.406,54.3458,54.406,10700.0
2013-03-28 12:45:00,63.31,63.34,63.29,63.31,5100.0,54.4146,54.4404,54.3974,54.4146,5100.0
2013-03-28 12:50:00,63.3,63.32,63.29,63.29,3100.0,54.406,54.4232,54.3974,54.3974,3100.0
2013-03-28 12:55:00,63.28,63.33,63.28,63.32,5900.0,54.3888,54.4318,54.3888,54.4232,5900.0
2013-03-28 13:00:00,63.32,63.32,63.24,63.24,4000.0,54.4232,54.4232,54.3544,54.3544,4000.0
2013-03-28 13:05:00,63.24,63.28,63.24,63.24,2600.0,54.3544,54.3888,54.3544,54.3544,2600.0
2013-03-28 13:10:00,63.25,63.27,63.24,63.26,1700.0,54.363,54.3802,54.3544,54.3716,1700.0
2013-03-28 13:15:00,63.24,63.27,63.24,63.25,4400.0,54.3544,54.3802,54.3544,54.363,4400.0
2013-03-28 13:20:00,63.26,63.26,63.24,63.26,3000.0,54.3716,54.3716,54.3544,54.3716,3000.0
2013-03-28 13:25:00,63.27,63.31,63.26,63.31,3300.0,54.3802,54.4146,54.3716,54.4146,3300.0
2013-03-28 13:30:00,63.3,63.3,63.27,63.29,8000.0,54.406,54.406,54.3802,54.3974,8000.0
2013-03-28 13:35:00,63.29,63.32,63.28,63.3,10800.0,54.3974,54.4232,54.3888,54.406,10800.0
2013-03-28 13:40:00,63.32,63.34,63.3,63.32,4400.0,54.4232,54.4404,54.406,54.4232,4400.0
2013-03-28 13:45:00,63.35,63.4,63.31,63.39,68500.0,54.449,54.4919,54.4146,54.4833,68500.0
2013-03-28 13:50:00,63.39,63.41,63.38,63.41,3400.0,54.4833,54.5005,54.4747,54.5005,3400.0
2013-03-28 13:55:00,63.42,63.43,63.4,63.43,12400.0,54.5091,54.5177,54.4919,54.5177,12400.0
2013-03-28 14:00:00,63.43,63.45,63.41,63.41,3500.0,54.5177,54.5349,54.5005,54.5005,3500.0
2013-03-28 14:05:00,63.41,63.51,63.4,63.51,7700.0,54.5005,54.5865,54.4919,54.5865,7700.0
2013-03-28 14:10:00,63.51,63.53,63.48,63.53,11800.0,54.5865,54.6037,54.5607,54.6037,11800.0
2013-03-28 14:15:00,63.54,63.55,63.53,63.55,3000.0,54.6123,54.6209,54.6037,54.6209,3000.0
2013-03-28 14:20:00,63.54,63.63,63.54,63.62,5600.0,54.6123,54.6896,54.6123,54.681,5600.0
2013-03-28 14:25:00,63.62,63.64,63.61,63.63,4200.0,54.681,54.6982,54.6724,54.6896,4200.0
2013-03-28 14:30:00,63.62,63.63,63.6,63.63,8500.0,54.681,54.6896,54.6638,54.6896,8500.0
2013-03-28 14:35:00,63.62,63.64,63.61,63.62,8900.0,54.681,54.6982,54.6724,54.681,8900.0
2013-03-28 14:40:00,63.62,63.72,63.61,63.72,13300.0,54.681,54.767,54.6724,54.767,13300.0
2013-03-28 14:45:00,63.72,63.76,63.69,63.76,14800.0,54.767,54.8014,54.7412,54.8014,14800.0
2013-03-28 14:50:00,63.78,63.79,63.75,63.79,7900.0,54.8185,54.8271,54.7928,54.8271,7900.0
2013-03-28 14:55:00,63.79,63.84,63.76,63.84,15200.0,54.8271,54.8701,54.8014,54.8701,15200.0
2013-03-28 15:00:00,63.83,63.86,63.8,63.86,18100.0,54.8615,54.8873,54.8357,54.8873,18100.0
2013-03-28 15:05:00,63.86,63.88,63.78,63.84,38400.0,54.8873,54.9045,54.8185,54.8701,38400.0
2013-03-28 15:10:00,63.84,63.92,63.83,63.92,12200.0,54.8701,54.9389,54.8615,54.9389,12200.0
2013-03-28 15:15:00,63.91,63.99,63.9,63.96,21500.0,54.9303,54.999,54.9217,54.9733,21500.0
2013-03-28 15:20:00,63.98,64.08,63.96,63.98,28600.0,54.9904,55.0764,54.9733,54.9904,28600.0
2013-03-28 15:25:00,63.97,64.01,63.97,63.98,25200.0,54.9819,55.0162,54.9819,54.9904,25200.0
2013-03-28 15:30:00,63.97,64.0,63.86,63.91,46800.0,54.9819,55.0076,54.8873,54.9303,46800.0
2013-03-28 15:35:00,63.92,63.97,63.9,63.97,21200.0,54.9389,54.9819,54.9217,54.9819,21200.0
2013-03-28 15:40:00,63.96,64.0,63.95,63.98,30500.0,54.9733,55.0076,54.9647,54.9904,30500.0
2013-03-28 15:45:00,63.99,64.01,63.95,63.97,20500.0,54.999,55.0162,54.9647,54.9819,20500.0
2013-03-28 15:50:00,63.97,64.05,63.97,64.03,39000.0,54.9819,55.0506,54.9819,55.0334,39000.0
2013-03-28 15:55:00,64.04,64.11,63.96,64.03,100200.0,55.042,55.1022,54.9733,55.0334,100200.0
2013-04-01 09:30:00,63.98,64.13,63.86,64.0,79400.0,54.9904,55.1194,54.8873,55.0076,79400.0
2013-04-01 09:35:00,63.95,64.04,63.9,64.0,18100.0,54.9647,55.042,54.9217,55.0076,18100.0
2013-04-01 09:40:00,64.01,64.06,63.98,64.06,11900.0,55.0162,55.0592,54.9904,55.0592,11900.0
2013-04-01 09:45:00,64.0,64.04,64.0,64.0,4700.0,55.0076,55.042,55.0076,55.0076,4700.0
2013-04-01 09:50:00,64.04,64.06,63.99,64.06,32000.0,55.042,55.0592,54.999,55.0592,32000.0
2013-04-01 09:55:00,64.04,64.07,63.97,64.02,39700.0,55.042,55.0678,54.9819,55.0248,39700.0
2013-04-01 10:00:00,63.98,63.98,63.75,63.86,18100.0,54.9904,54.9904,54.7928,54.8873,18100.0
2013-04-01 10:05:00,63.86,63.87,63.77,63.83,13800.0,54.8873,54.8959,54.81,54.8615,13800.0
2013-04-01 10:10:00,63.81,63.87,63.77,63.78,5500.0,54.8443,54.8959,54.81,54.8185,5500.0
2013-04-01 10:15:00,63.8,63.83,63.72,63.82,12300.0,54.8357,54.8615,54.767,54.8529,12300.0
2013-04-01 10:20:00,63.8,63.83,63.72,63.75,4800.0,54.8357,54.8615,54.767,54.7928,4800.0
2013-04-01 10:25:00,63.76,63.78,63.66,63.66,31100.0,54.8014,54.8185,54.7154,54.7154,31100.0
2013-04-01 10:30:00,63.65,63.68,63.55,63.56,7300.0,54.7068,54.7326,54.6209,54.6295,7300.0
2013-04-01 10:35:00,63.59,63.59,63.46,63.47,6900.0,54.6552,54.6552,54.5435,54.5521,6900.0
2013-04-01 10:40:00,63.46,63.46,63.33,63.37,13300.0,54.5435,54.5435,54.4318,54.4662,13300.0
2013-04-01 10:45:00,63.37,63.43,63.37,63.43,9800.0,54.4662,54.5177,54.4662,54.5177,9800.0
2013-04-01 10:50:00,63.42,63.45,63.41,63.41,1700.0,54.5091,54.5349,54.5005,54.5005,1700.0
2013-04-01 10:55:00,63.41,63.45,63.4,63.42,1900.0,54.5005,54.5349,54.4919,54.5091,1900.0
2013-04-01 11:00:00,63.42,63.42,63.4,63.42,3800.0,54.5091,54.5091,54.4919,54.5091,3800.0
2013-04-01 11:05:00,63.42,63.59,63.42,63.58,27100.0,54.5091,54.6552,54.5091,54.6466,27100.0
2013-04-01 11:10:00,63.56,63.65,63.56,63.63,3600.0,54.6295,54.7068,54.6295,54.6896,3600.0
2013-04-01 11:15:00,63.63,63.66,63.62,63.66,3200.0,54.6896,54.7154,54.681,54.7154,3200.0
2013-04-01 11:20:00,63.65,63.65,63.62,63.63,4600.0,54.7068,54.7068,54.681,54.6896,4600.0
2013-04-01 11:25:00,63.61,63.7,63.54,63.7,15800.0,54.6724,54.7498,54.6123,54.7498,15800.0
2013-04-01 11:30:00,63.69,63.76,63.69,63.76,7300.0,54.7412,54.8014,54.7412,54.8014,7300.0
2013-04-01 11:35:00,63.76,63.76,63.63,63.63,4200.0,54.8014,54.8014,54.6896,54.6896,4200.0
2013-04-01 11:40:00,63.64,63.64,63.6,63.6,1700.0,54.6982,54.6982,54.6638,54.6638,1700.0
2013-04-01 11:45:00,63.59,63.67,63.56,63.67,5000.0,54.6552,54.724,54.6295,54.724,5000.0
2013-04-01 11:50:00,63.67,63.69,63.61,63.61,4000.0,54.724,54.7412,54.6724,54.6724,4000.0
2013-04-01 11:55:00,63.61,63.61,63.59,63.61,1700.0,54.6724,54.6724,54.6552,54.6724,1700.0
2013-04-01 12:00:00,63.6,63.6,63.54,63.57,3700.0,54.6638,54.6638,54.6123,54.6381,3700.0
2013-04-01 12:05:00,63.58,63.6,63.55,63.59,4900.0,54.6466,54.6638,54.6209,54.6552,4900.0
2013-04-01 12:10:00,63.6,63.64,63.59,63.63,3600.0,54.6638,54.6982,54.6552,54.6896,3600.0
2013-04-01 12:15:00,63.61,63.64,63.6,63.62,8000.0,54.6724,54.6982,54.6638,54.681,8000.0
2013-04-01 12:20:00,63.62,63.62,63.53,63.53,2600.0,54.681,54.681,54.6037,54.6037,2600.0
2013-04-01 12:25:00,63.53,63.64,63.53,63.64,2800.0,54.6037,54.6982,54.6037,54.6982,2800.0
2013-04-01 12:30:00,63.63,63.64,63.52,63.53,3100.0,54.6896,54.6982,54.5951,54.6037,3100.0
2013-04-01 12:35:00,63.54,63.55,63.49,63.49,7800.0,54.6123,54.6209,54.5693,54.5693,7800.0
2013-04-01 12:40:00,63.49,63.5,63.48,63.48,1300.0,54.5693,54.5779,54.5607,54.5607,1300.0
2013-04-01 12:45:00,63.48,63.48,63.46,63.48,1200.0,54.5607,54.5607,54.5435,54.5607,1200.0
2013-04-01 12:50:00,63.49,63.55,63.49,63.52,4500.0,54.5693,54.6209,54.5693,54.5951,4500.0
2013-04-01 12:55:00,63.5,63.56,63.5,63.56,1400.0,54.5779,54.6295,54.5779,54.6295,1400.0
2013-04-01 13:00:00,63.57,63.65,63.57,63.65,4100.0,54.6381,54.7068,54.6381,54.7068,4100.0
2013-04-01 13:05:00,63.68,63.71,63.64,63.64,1000.0,54.7326,54.7584,54.6982,54.6982,1000.0
2013-04-01 13:10:00,63.63,63.63,63.56,63.56,1800.0,54.6896,54.6896,54.6295,54.6295,1800.0
2013-04-01 13:15:00,63.54,63.65,63.54,63.59,14900.0,54.6123,54.7068,54.6123,54.6552,14900.0
2013-04-01 13:20:00,63.59,63.63,63.55,63.63,10200.0,54.6552,54.6896,54.6209,54.6896,10200.0
2013-04-01 13:25:00,63.64,63.71,63.64,63.67,4200.0,54.6982,54.7584,54.6982,54.724,4200.0
2013-04-01 13:30:00,63.66,63.67,63.59,63.59,5000.0,54.7154,54.724,54.6552,54.6552,5000.0
2013-04-01 13:35:00,63.6,63.68,63.6,63.68,1100.0,54.6638,54.7326,54.6638,54.7326,1100.0
2013-04-01 13:40:00,63.69,63.69,63.55,63.61,6100.0,54.7412,54.7412,54.6209,54.6724,6100.0
2013-04-01 13:45:00,63.6,63.61,63.58,63.59,2400.0,54.6638,54.6724,54.6466,54.6552,2400.0
2013-04-01 13:50:00,63.59,63.6,63.56,63.56,2400.0,54.6552,54.6638,54.6295,54.6295,2400.0
2013-04-01 13:55:00,63.56,63.59,63.52,63.57,6800.0,54.6295,54.6552,54.5951,54.6381,6800.0
2013-04-01 14:00:00,63.58,63.65,63.58,63.64,2400.0,54.6466,54.7068,54.6466,54.6982,2400.0
2013-04-01 14:05:00,63.64,63.64,63.62,63.64,1200.0,54.6982,54.6982,54.681,54.6982,1200.0
2013-04-01 14:10:00,63.65,63.68,63.61,63.68,2800.0,54.7068,54.7326,54.6724,54.7326,2800.0
2013-04-01 14:15:00,63.68,63.73,63.62,63.62,8100.0,54.7326,54.7756,54.681,54.681,8100.0
2013-04-01 14:20:00,63.62,63.69,63.62,63.69,5800.0,54.681,54.7412,54.681,54.7412,5800.0
2013-04-01 14:25:00,63.7,63.77,63.7,63.71,4500.0,54.7498,54.81,54.7498,54.7584,4500.0
2013-04-01 14:30:00,63.73,63.74,63.64,63.65,5600.0,54.7756,54.7842,54.6982,54.7068,5600.0
2013-04-01 14:35:00,63.64,63.7,63.64,63.65,5700.0,54.6982,54.7498,54.6982,54.7068,5700.0
2013-04-01 14:40:00,63.63,63.63,63.52,63.52,8700.0,54.6896,54.6896,54.5951,54.5951,8700.0
2013-04-01 14:45:00,63.52,63.53,63.49,63.53,22300.0,54.5951,54.6037,54.5693,54.6037,22300.0
2013-04-01 14:50:00,63.52,63.53,63.47,63.47,3900.0,54.5951,54.6037,54.5521,54.5521,3900.0
2013-04-01 14:55:00,63.47,63.5,63.44,63.44,5500.0,54.5521,54.5779,54.5263,54.5263,5500.0
2013-04-01 15:00:00,63.42,63.5,63.38,63.48,6200.0,54.5091,54.5779,54.4747,54.5607,6200.0
2013-04-01 15:05:00,63.49,63.53,63.42,63.42,4200.0,54.5693,54.6037,54.5091,54.5091,4200.0
2013-04-01 15:10:00,63.44,63.46,63.37,63.42,6900.0,54.5263,54.5435,54.4662,54.5091,6900.0
2013-04-01 15:15:00,63.41,63.42,63.33,63.39,9400.0,54.5005,54.5091,54.4318,54.4833,9400.0
2013-04-01 15:20:00,63.39,63.39,63.32,63.38,10500.0,54.4833,54.4833,54.4232,54.4747,10500.0
2013-04-01 15:25:00,63.37,63.48,63.35,63.44,7800.0,54.4662,54.5607,54.449,54.5263,7800.0
2013-04-01 15:30:00,63.43,63.49,63.37,63.47,13000.0,54.5177,54.5693,54.4662,54.5521,13000.0
2013-04-01 15:35:00,63.45,63.52,63.43,63.52,8700.0,54.5349,54.5951,54.5177,54.5951,8700.0
2013-04-01 15:40:00,63.51,63.55,63.44,63.52,13300.0,54.5865,54.6209,54.5263,54.5951,13300.0
2013-04-01 15:45:00,63.54,63.58,63.5,63.53,8200.0,54.6123,54.6466,54.5779,54.6037,8200.0
2013-04-01 15:50:00,63.53,63.59,63.47,63.56,17700.0,54.6037,54.6552,54.5521,54.6295,17700.0
2013-04-01 15:55:00,63.56,63.66,63.55,63.65,29800.0,54.6295,54.7154,54.6209,54.7068,29800.0
2013-04-02 09:30:00,64.11,64.4,64.05,64.4,46500.0,55.1022,55.3514,55.0506,55.3514,46500.0
2013-04-02 09:35:00,64.36,64.56,64.29,64.53,17400.0,55.3171,55.489,55.2569,55.4632,17400.0
2013-04-02 09:40:00,64.53,64.82,64.51,64.81,22600.0,55.4632,55.7124,55.446,55.7038,22600.0
2013-04-02 09:45:00,64.8,64.91,64.72,64.87,30100.0,55.6952,55.7898,55.6265,55.7554,30100.0
2013-04-02 09:50:00,64.89,64.9,64.84,64.84,7800.0,55.7726,55.7812,55.7296,55.7296,7800.0
2013-04-02 09:55:00,64.84,64.84,64.66,64.66,12900.0,55.7296,55.7296,55.5749,55.5749,12900.0
2013-04-02 10:00:00,64.67,64.83,64.64,64.76,5600.0,55.5835,55.721,55.5577,55.6609,5600.0
2013-04-02 10:05:00,64.78,64.85,64.75,64.84,11300.0,55.678,55.7382,55.6523,55.7296,11300.0
2013-04-02 10:10:00,64.85,64.87,64.83,64.87,7600.0,55.7382,55.7554,55.721,55.7554,7600.0
2013-04-02 10:15:00,64.85,64.95,64.82,64.92,40400.0,55.7382,55.8242,55.7124,55.7984,40400.0
2013-04-02 10:20:00,64.91,64.97,64.89,64.92,9700.0,55.7898,55.8413,55.7726,55.7984,9700.0
2013-04-02 10:25:00,64.89,64.91,64.86,64.88,16400.0,55.7726,55.7898,55.7468,55.764,16400.0
2013-04-02 10:30:00,64.88,64.9,64.79,64.79,16300.0,55.764,55.7812,55.6866,55.6866,16300.0
2013-04-02 10:35:00,64.79,64.89,64.77,64.89,21100.0,55.6866,55.7726,55.6694,55.7726,21100.0
2013-04-02 10:40:00,64.9,64.95,64.85,64.95,10800.0,55.7812,55.8242,55.7382,55.8242,10800.0
2013-04-02 10:45:00,64.95,64.99,64.89,64.91,27600.0,55.8242,55.8585,55.7726,55.7898,27600.0
2013-04-02 10:50:00,64.93,64.95,64.88,64.94,7000.0,55.807,55.8242,55.764,55.8156,7000.0
2013-04-02 10:55:00,64.93,64.93,64.85,64.93,9100.0,55.807,55.807,55.7382,55.807,9100.0
2013-04-02 11:00:00,64.94,64.94,64.88,64.93,7800.0,55.8156,55.8156,55.764,55.807,7800.0
2013-04-02 11:05:00,64.94,64.94,64.89,64.9,9700.0,55.8156,55.8156,55.7726,55.7812,9700.0
2013-04-02 11:10:00,64.9,64.91,64.74,64.76,24200.0,55.7812,55.7898,55.6437,55.6609,24200.0
2013-04-02 11:15:00,64.76,64.91,64.76,64.87,21200.0,55.6609,55.7898,55.6609,55.7554,21200.0
2013-04-02 11:20:00,64.88,64.96,64.88,64.96,6300.0,55.764,55.8327,55.764,55.8327,6300.0
2013-04-02 11:25:00,64.97,64.97,64.81,64.83,16600.0,55.8413,55.8413,55.7038,55.721,16600.0
2013-04-02 11:30:00,64.81,64.88,64.78,64.88,21100.0,55.7038,55.764,55.678,55.764,21100.0
2013-04-02 11:35:00,64.89,65.0,64.88,65.0,9600.0,55.7726,55.8671,55.764,55.8671,9600.0
2013-04-02 11:40:00,65.0,65.05,64.95,65.05,13900.0,55.8671,55.9101,55.8242,55.9101,13900.0
2013-04-02 11:45:00,65.02,65.06,64.96,64.97,9700.0,55.8843,55.9187,55.8327,55.8413,9700.0
2013-04-02 11:50:00,64.96,65.05,64.92,65.04,7000.0,55.8327,55.9101,55.7984,55.9015,7000.0
2013-04-02 11:55:00,65.05,65.08,65.04,65.05,6600.0,55.9101,55.9359,55.9015,55.9101,6600.0
2013-04-02 12:00:00,65.06,65.09,65.04,65.07,7300.0,55.9187,55.9445,55.9015,55.9273,7300.0
2013-04-02 12:05:00,65.08,65.13,65.08,65.09,3700.0,55.9359,55.9789,55.9359,55.9445,3700.0
2013-04-02 12:10:00,65.1,65.13,65.08,65.1,7600.0,55.9531,55.9789,55.9359,55.9531,7600.0
2013-04-02 12:15:00,65.1,65.13,65.09,65.09,4500.0,55.9531,55.9789,55.9445,55.9445,4500.0
2013-04-02 12:20:00,65.1,65.17,65.07,65.17,6600.0,55.9531,56.0132,55.9273,56.0132,6600.0
2013-04-02 12:25:00,65.15,65.17,65.14,65.16,3900.0,55.9961,56.0132,55.9875,56.0046,3900.0
2013-04-02 12:30:00,65.17,65.22,65.17,65.19,8200.0,56.0132,56.0562,56.0132,56.0304,8200.0
2013-04-02 12:35:00,65.2,65.22,65.18,65.2,5000.0,56.039,56.0562,56.0218,56.039,5000.0
2013-04-02 12:40:00,65.2,65.2,65.1,65.1,3600.0,56.039,56.039,55.9531,55.9531,3600.0
2013-04-02 12:45:00,65.11,65.15,65.09,65.1,5400.0,55.9617,55.9961,55.9445,55.9531,5400.0
2013-04-02 12:50:00,65.09,65.12,65.06,65.12,4600.0,55.9445,55.9703,55.9187,55.9703,4600.0
2013-04-02 12:55:00,65.11,65.13,65.09,65.11,14700.0,55.9617,55.9789,55.9445,55.9617,14700.0
2013-04-02 13:00:00,65.12,65.15,65.12,65.15,3400.0,55.9703,55.9961,55.9703,55.9961,3400.0
2013-04-02 13:05:00,65.15,65.16,65.13,65.16,2500.0,55.9961,56.0046,55.9789,56.0046,2500.0
2013-04-02 13:10:00,65.17,65.19,65.15,65.18,5900.0,56.0132,56.0304,55.9961,56.0218,5900.0
2013-04-02 13:15:00,65.18,65.2,65.17,65.18,5000.0,56.0218,56.039,56.0132,56.0218,5000.0
2013-04-02 13:20:00,65.19,65.2,65.17,65.17,4500.0,56.0304,56.039,56.0132,56.0132,4500.0
2013-04-02 13:25:00,65.17,65.19,65.16,65.19,5200.0,56.0132,56.0304,56.0046,56.0304,5200.0
2013-04-02 13:30:00,65.19,65.21,65.16,65.2,6800.0,56.0304,56.0476,56.0046,56.039,6800.0
2013-04-02 13:35:00,65.2,65.24,65.19,65.24,6100.0,56.039,56.0734,56.0304,56.0734,6100.0
2013-04-02 13:40:00,65.23,65.36,65.22,65.35,30300.0,56.0648,56.1765,56.0562,56.168,30300.0
2013-04-02 13:45:00,65.36,65.48,65.34,65.47,25300.0,56.1765,56.2797,56.1594,56.2711,25300.0
2013-04-02 13:50:00,65.47,65.54,65.46,65.5,15200.0,56.2711,56.3313,56.2625,56.2969,15200.0
2013-04-02 13:55:00,65.5,65.53,65.44,65.52,12600.0,56.2969,56.3227,56.2453,56.3141,12600.0
2013-04-02 14:00:00,65.52,65.52,65.46,65.48,22600.0,56.3141,56.3141,56.2625,56.2797,22600.0
2013-04-02 14:05:00,65.47,65.5,65.46,65.47,9900.0,56.2711,56.2969,56.2625,56.2711,9900.0
2013-04-02 14:10:00,65.48,65.56,65.39,65.56,33200.0,56.2797,56.3484,56.2023,56.3484,33200.0
2013-04-02 14:15:00,65.57,65.58,65.55,65.58,14600.0,56.357,56.3656,56.3399,56.3656,14600.0
2013-04-02 14:20:00,65.58,65.6,65.53,65.54,16500.0,56.3656,56.3828,56.3227,56.3313,16500.0
2013-04-02 14:25:00,65.51,65.51,65.35,65.36,10700.0,56.3055,56.3055,56.168,56.1765,10700.0
2013-04-02 14:30:00,65.38,65.38,65.29,65.32,7200.0,56.1937,56.1937,56.1164,56.1422,7200.0
2013-04-02 14:35:00,65.31,65.35,65.27,65.3,7100.0,56.1336,56.168,56.0992,56.125,7100.0
2013-04-02 14:40:00,65.3,65.3,65.18,65.22,7700.0,56.125,56.125,56.0218,56.0562,7700.0
2013-04-02 14:45:00,65.21,65.24,65.17,65.17,10100.0,56.0476,56.0734,56.0132,56.0132,10100.0
2013-04-02 14:50:00,65.16,65.23,65.1,65.17,19200.0,56.0046,56.0648,55.9531,56.0132,19200.0
2013-04-02 14:55:00,65.17,65.27,65.17,65.23,11200.0,56.0132,56.0992,56.0132,56.0648,11200.0
2013-04-02 15:00:00,65.22,65.22,65.13,65.19,9000.0,56.0562,56.0562,55.9789,56.0304,9000.0
2013-04-02 15:05:00,65.2,65.21,65.16,65.19,8000.0,56.039,56.0476,56.0046,56.0304,8000.0
2013-04-02 15:10:00,65.2,65.25,65.2,65.22,12100.0,56.039,56.082,56.039,56.0562,12100.0
2013-04-02 15:15:00,65.22,65.26,65.22,65.25,9900.0,56.0562,56.0906,56.0562,56.082,9900.0
2013-04-02 15:20:00,65.25,65.25,65.18,65.24,15200.0,56.082,56.082,56.0218,56.0734,15200.0
2013-04-02 15:25:00,65.24,65.34,65.23,65.32,22800.0,56.0734,56.1594,56.0648,56.1422,22800.0
2013-04-02 15:30:00,65.33,65.33,65.26,65.31,16700.0,56.1508,56.1508,56.0906,56.1336,16700.0
2013-04-02 15:35:00,65.31,65.31,65.23,65.26,22200.0,56.1336,56.1336,56.0648,56.0906,22200.0
2013-04-02 15:40:00,65.26,65.26,65.05,65.05,36500.0,56.0906,56.0906,55.9101,55.9101,36500.0
2013-04-02 15:45:00,65.05,65.17,64.98,65.14,40700.0,55.9101,56.0132,55.8499,55.9875,40700.0
2013-04-02 15:50:00,65.15,65.25,65.14,65.18,46800.0,55.9961,56.082,55.9875,56.0218,46800.0
2013-04-02 15:55:00,65.18,65.31,65.17,65.26,94800.0,56.0218,56.1336,56.0132,56.0906,94800.0
2013-04-03 09:30:00,65.32,65.39,65.28,65.31,45600.0,56.1422,56.2023,56.1078,56.1336,45600.0
2013-04-03 09:35:00,65.33,65.41,65.29,65.33,44400.0,56.1508,56.2195,56.1164,56.1508,44400.0
2013-04-03 09:40:00,65.34,65.34,65.21,65.22,19500.0,56.1594,56.1594,56.0476,56.0562,19500.0
2013-04-03 09:45:00,65.24,65.24,65.07,65.16,24800.0,56.0734,56.0734,55.9273,56.0046,24800.0
2013-04-03 09:50:00,65.15,65.23,65.09,65.11,21800.0,55.9961,56.0648,55.9445,55.9617,21800.0
2013-04-03 09:55:00,65.12,65.19,65.09,65.14,23300.0,55.9703,56.0304,55.9445,55.9875,23300.0
2013-04-03 10:00:00,65.14,65.16,65.08,65.12,78700.0,55.9875,56.0046,55.9359,55.9703,78700.0
2013-04-03 10:05:00,65.12,65.18,65.09,65.17,33900.0,55.9703,56.0218,55.9445,56.0132,33900.0
2013-04-03 10:10:00,65.17,65.21,65.11,65.14,19300.0,56.0132,56.0476,55.9617,55.9875,19300.0
2013-04-03 10:15:00,65.14,65.14,65.03,65.03,27900.0,55.9875,55.9875,55.8929,55.8929,27900.0
2013-04-03 10:20:00,65.02,65.11,65.0,65.06,22300.0,55.8843,55.9617,55.8671,55.9187,22300.0
2013-04-03 10:25:00,65.06,65.11,65.01,65.02,17400.0,55.9187,55.9617,55.8757,55.8843,17400.0
2013-04-03 10:30:00,65.03,65.03,64.75,64.76,24100.0,55.8929,55.8929,55.6523,55.6609,24100.0
2013-04-03 10:35:00,64.74,64.78,64.64,64.7,25500.0,55.6437,55.678,55.5577,55.6093,25500.0
2013-04-03 10:40:00,64.7,64.78,64.69,64.71,12400.0,55.6093,55.678,55.6007,55.6179,12400.0
2013-04-03 10:45:00,64.69,64.83,64.69,64.77,8200.0,55.6007,55.721,55.6007,55.6694,8200.0
2013-04-03 10:50:00,64.75,64.85,64.74,64.81,17200.0,55.6523,55.7382,55.6437,55.7038,17200.0
2013-04-03 10:55:00,64.82,64.82,64.57,64.6,15600.0,55.7124,55.7124,55.4975,55.5233,15600.0
2013-04-03 11:00:00,64.61,64.64,64.49,64.55,9200.0,55.5319,55.5577,55.4288,55.4804,9200.0
2013-04-03 11:05:00,64.53,64.6,64.51,64.6,13000.0,55.4632,55.5233,55.446,55.5233,13000.0
2013-04-03 11:10:00,64.59,64.61,64.5,64.61,15300.0,55.5147,55.5319,55.4374,55.5319,15300.0
2013-04-03 11:15:00,64.61,64.62,64.56,64.58,11200.0,55.5319,55.5405,55.489,55.5061,11200.0
2013-04-03 11:20:00,64.58,64.66,64.52,64.65,17200.0,55.5061,55.5749,55.4546,55.5663,17200.0
2013-04-03 11:25:00,64.68,64.76,64.68,64.75,12200.0,55.5921,55.6609,55.5921,55.6523,12200.0
2013-04-03 11:30:00,64.72,64.78,64.7,64.76,43400.0,55.6265,55.678,55.6093,55.6609,43400.0
2013-04-03 11:35:00,64.76,64.82,64.75,64.81,12600.0,55.6609,55.7124,55.6523,55.7038,12600.0
2013-04-03 11:40:00,64.83,64.85,64.79,64.85,20200.0,55.721,55.7382,55.6866,55.7382,20200.0
2013-04-03 11:45:00,64.86,65.1,64.85,65.08,22800.0,55.7468,55.9531,55.7382,55.9359,22800.0
2013-04-03 11:50:00,65.09,65.24,65.06,65.22,19500.0,55.9445,56.0734,55.9187,56.0562,19500.0
2013-04-03 11:55:00,65.22,65.25,65.19,65.22,10100.0,56.0562,56.082,56.0304,56.0562,10100.0
2013-04-03 12:00:00,65.22,65.22,65.16,65.18,11300.0,56.0562,56.0562,56.0046,56.0218,11300.0
2013-04-03 12:05:00,65.16,65.21,65.12,65.14,11800.0,56.0046,56.0476,55.9703,55.9875,11800.0
2013-04-03 12:10:00,65.12,65.13,65.04,65.08,7200.0,55.9703,55.9789,55.9015,55.9359,7200.0
2013-04-03 12:15:00,65.07,65.07,65.03,65.04,10700.0,55.9273,55.9273,55.8929,55.9015,10700.0
2013-04-03 12:20:00,65.04,65.12,65.04,65.08,4500.0,55.9015,55.9703,55.9015,55.9359,4500.0
2013-04-03 12:25:00,65.08,65.08,65.0,65.0,6700.0,55.9359,55.9359,55.8671,55.8671,6700.0
2013-04-03 12:30:00,65.0,65.12,65.0,65.12,14400.0,55.8671,55.9703,55.8671,55.9703,14400.0
2013-04-03 12:35:00,65.12,65.15,65.06,65.06,35200.0,55.9703,55.9961,55.9187,55.9187,35200.0
2013-04-03 12:40:00,65.02,65.08,65.01,65.01,9800.0,55.8843,55.9359,55.8757,55.8757,9800.0
2013-04-03 12:45:00,65.0,65.07,65.0,65.05,8200.0,55.8671,55.9273,55.8671,55.9101,8200.0
2013-04-03 12:50:00,65.05,65.12,65.05,65.08,15800.0,55.9101,55.9703,55.9101,55.9359,15800.0
2013-04-03 12:55:00,65.1,65.12,65.07,65.12,7700.0,55.9531,55.9703,55.9273,55.9703,7700.0
2013-04-03 13:00:00,65.1,65.15,65.08,65.12,6400.0,55.9531,55.9961,55.9359,55.9703,6400.0
2013-04-03 13:05:00,65.12,65.13,65.08,65.13,11600.0,55.9703,55.9789,55.9359,55.9789,11600.0
2013-04-03 13:10:00,65.13,65.15,65.05,65.05,6600.0,55.9789,55.9961,55.9101,55.9101,6600.0
2013-04-03 13:15:00,65.03,65.07,65.01,65.04,10900.0,55.8929,55.9273,55.8757,55.9015,10900.0
2013-04-03 13:20:00,65.04,65.08,65.02,65.03,27400.0,55.9015,55.9359,55.8843,55.8929,27400.0
2013-04-03 13:25:00,65.03,65.05,64.98,65.01,27300.0,55.8929,55.9101,55.8499,55.8757,27300.0
2013-04-03 13:30:00,65.0,65.02,64.93,64.93,13700.0,55.8671,55.8843,55.807,55.807,13700.0
2013-04-03 13:35:00,64.94,64.96,64.83,64.84,5300.0,55.8156,55.8327,55.721,55.7296,5300.0
2013-04-03 13:40:00,64.82,64.86,64.74,64.77,7700.0,55.7124,55.7468,55.6437,55.6694,7700.0
2013-04-03 13:45:00,64.77,64.85,64.76,64.78,34000.0,55.6694,55.7382,55.6609,55.678,34000.0
2013-04-03 13:50:00,64.78,64.83,64.77,64.83,21500.0,55.678,55.721,55.6694,55.721,21500.0
2013-04-03 13:55:00,64.83,64.9,64.8,64.82,23100.0,55.721,55.7812,55.6952,55.7124,23100.0
2013-04-03 14:00:00,64.82,64.9,64.82,64.87,5400.0,55.7124,55.7812,55.7124,55.7554,5400.0
2013-04-03 14:05:00,64.87,64.94,64.81,64.93,12200.0,55.7554,55.8156,55.7038,55.807,12200.0
2013-04-03 14:10:00,64.93,64.97,64.88,64.9,22000.0,55.807,55.8413,55.764,55.7812,22000.0
2013-04-03 14:15:00,64.91,64.98,64.89,64.95,7000.0,55.7898,55.8499,55.7726,55.8242,7000.0
2013-04-03 14:20:00,64.95,65.0,64.95,65.0,19500.0,55.8242,55.8671,55.8242,55.8671,19500.0
2013-04-03 14:25:00,65.0,65.02,64.92,64.92,12100.0,55.8671,55.8843,55.7984,55.7984,12100.0
2013-04-03 14:30:00,64.92,64.97,64.89,64.97,9400.0,55.7984,55.8413,55.7726,55.8413,9400.0
2013-04-03 14:35:00,64.96,64.98,64.94,64.96,4500.0,55.8327,55.8499,55.8156,55.8327,4500.0
2013-04-03 14:40:00,64.97,65.0,64.94,64.98,10500.0,55.8413,55.8671,55.8156,55.8499,10500.0
2013-04-03 14:45:00,64.98,65.01,64.95,65.0,20100.0,55.8499,55.8757,55.8242,55.8671,20100.0
2013-04-03 14:50:00,64.99,65.06,64.96,65.02,8500.0,55.8585,55.9187,55.8327,55.8843,8500.0
2013-04-03 14:55:00,65.02,65.05,64.97,65.0,9600.0,55.8843,55.9101,55.8413,55.8671,9600.0
2013-04-03 15:00:00,65.01,65.02,64.95,64.99,14100.0,55.8757,55.8843,55.8242,55.8585,14100.0
2013-04-03 15:05:00,64.98,65.03,64.97,65.0,17500.0,55.8499,55.8929,55.8413,55.8671,17500.0
2013-04-03 15:10:00,65.0,65.03,64.99,65.01,12800.0,55.8671,55.8929,55.8585,55.8757,12800.0
2013-04-03 15:15:00,65.03,65.03,64.9,64.9,15300.0,55.8929,55.8929,55.7812,55.7812,15300.0
2013-04-03 15:20:00,64.88,64.91,64.84,64.88,11300.0,55.764,55.7898,55.7296,55.764,11300.0
2013-04-03 15:25:00,64.91,64.93,64.88,64.9,13500.0,55.7898,55.807,55.764,55.7812,13500.0
2013-04-03 15:30:00,64.89,64.91,64.8,64.89,31700.0,55.7726,55.7898,55.6952,55.7726,31700.0
2013-04-03 15:35:00,64.88,64.93,64.79,64.8,33800.0,55.764,55.807,55.6866,55.6952,33800.0
2013-04-03 15:40:00,64.79,64.95,64.72,64.93,30500.0,55.6866,55.8242,55.6265,55.807,30500.0
2013-04-03 15:45:00,64.93,65.06,64.92,65.05,26700.0,55.807,55.9187,55.7984,55.9101,26700.0
2013-04-03 15:50:00,65.03,65.06,64.92,64.96,26000.0,55.8929,55.9187,55.7984,55.8327,26000.0
2013-04-03 15:55:00,64.95,65.04,64.86,64.87,75800.0,55.8242,55.9015,55.7468,55.7554,75800.0
2013-04-04 09:30:00,64.92,65.08,64.79,65.07,34200.0,55.7984,55.9359,55.6866,55.9273,34200.0
2013-04-04 09:35:00,65.03,65.07,64.89,65.02,63000.0,55.8929,55.9273,55.7726,55.8843,63000.0
2013-04-04 09:40:00,64.96,65.12,64.95,65.07,19100.0,55.8327,55.9703,55.8242,55.9273,19100.0
2013-04-04 09:45:00,65.08,65.11,65.02,65.09,6500.0,55.9359,55.9617,55.8843,55.9445,6500.0
2013-04-04 09:50:00,65.1,65.1,64.94,64.99,15100.0,55.9531,55.9531,55.8156,55.8585,15100.0
2013-04-04 09:55:00,65.02,65.03,64.91,64.95,6100.0,55.8843,55.8929,55.7898,55.8242,6100.0
2013-04-04 10:00:00,64.97,65.13,64.96,65.09,9400.0,55.8413,55.9789,55.8327,55.9445,9400.0
2013-04-04 10:05:00,65.09,65.16,65.05,65.15,16900.0,55.9445,56.0046,55.9101,55.9961,16900.0
2013-04-04 10:10:00,65.14,65.14,64.95,64.95,19500.0,55.9875,55.9875,55.8242,55.8242,19500.0
2013-04-04 10:15:00,64.93,64.95,64.83,64.85,17100.0,55.807,55.8242,55.721,55.7382,17100.0
2013-04-04 10:20:00,64.84,64.84,64.79,64.81,6900.0,55.7296,55.7296,55.6866,55.7038,6900.0
2013-04-04 10:25:00,64.8,64.8,64.55,64.58,17700.0,55.6952,55.6952,55.4804,55.5061,17700.0
2013-04-04 10:30:00,64.6,64.66,64.59,64.65,11800.0,55.5233,55.5749,55.5147,55.5663,11800.0
2013-04-04 10:35:00,64.63,64.72,64.57,64.58,17900.0,55.5491,55.6265,55.4975,55.5061,17900.0
2013-04-04 10:40:00,64.55,64.69,64.55,64.69,30500.0,55.4804,55.6007,55.4804,55.6007,30500.0
2013-04-04 10:45:00,64.7,65.02,64.69,64.84,65100.0,55.6093,55.8843,55.6007,55.7296,65100.0
2013-04-04 10:50:00,64.86,65.03,64.84,65.0,21900.0,55.7468,55.8929,55.7296,55.8671,21900.0
2013-04-04 10:55:00,65.0,65.01,64.84,64.86,11800.0,55.8671,55.8757,55.7296,55.7468,11800.0
2013-04-04 11:00:00,64.85,64.89,64.84,64.85,10900.0,55.7382,55.7726,55.7296,55.7382,10900.0
2013-04-04 11:05:00,64.86,64.9,64.84,64.88,13900.0,55.7468,55.7812,55.7296,55.764,13900.0
2013-04-04 11:10:00,64.87,64.9,64.82,64.88,7600.0,55.7554,55.7812,55.7124,55.764,7600.0
2013-04-04 11:15:00,64.88,64.9,64.81,64.88,7000.0,55.764,55.7812,55.7038,55.764,7000.0
2013-04-04 11:20:00,64.88,64.88,64.81,64.84,32300.0,55.764,55.764,55.7038,55.7296,32300.0
2013-04-04 11:25:00,64.88,65.11,64.84,65.01,73100.0,55.764,55.9617,55.7296,55.8757,73100.0
2013-04-04 11:30:00,65.01,65.04,64.93,64.98,23200.0,55.8757,55.9015,55.807,55.8499,23200.0
2013-04-04 11:35:00,64.97,64.97,64.87,64.88,11900.0,55.8413,55.8413,55.7554,55.764,11900.0
2013-04-04 11:40:00,64.9,64.97,64.89,64.94,15100.0,55.7812,55.8413,55.7726,55.8156,15100.0
2013-04-04 11:45:00,64.95,64.99,64.94,64.98,14000.0,55.8242,55.8585,55.8156,55.8499,14000.0
2013-04-04 11:50:00,64.99,65.0,64.9,64.91,11200.0,55.8585,55.8671,55.7812,55.7898,11200.0
2013-04-04 11:55:00,64.92,65.03,64.92,65.0,9900.0,55.7984,55.8929,55.7984,55.8671,9900.0
2013-04-04 12:00:00,64.99,65.05,64.95,65.05,14900.0,55.8585,55.9101,55.8242,55.9101,14900.0
2013-04-04 12:05:00,65.01,65.07,64.97,64.97,14500.0,55.8757,55.9273,55.8413,55.8413,14500.0
2013-04-04 12:10:00,65.05,65.09,64.99,65.09,10000.0,55.9101,55.9445,55.8585,55.9445,10000.0
2013-04-04 12:15:00,65.08,65.08,65.06,65.08,4600.0,55.9359,55.9359,55.9187,55.9359,4600.0
2013-04-04 12:20:00,65.06,65.08,64.98,64.98,7500.0,55.9187,55.9359,55.8499,55.8499,7500.0
2013-04-04 12:25:00,64.97,64.97,64.92,64.96,13200.0,55.8413,55.8413,55.7984,55.8327,13200.0
2013-04-04 12:30:00,64.95,64.97,64.85,64.87,7500.0,55.8242,55.8413,55.7382,55.7554,7500.0
2013-04-04 12:35:00,64.87,64.88,64.83,64.85,17000.0,55.7554,55.764,55.721,55.7382,17000.0
2013-04-04 12:40:00,64.85,64.86,64.81,64.85,14300.0,55.7382,55.7468,55.7038,55.7382,14300.0
2013-04-04 12:45:00,64.85,64.86,64.82,64.85,5000.0,55.7382,55.7468,55.7124,55.7382,5000.0
2013-04-04 12:50:00,64.86,64.86,64.77,64.78,8100.0,55.7468,55.7468,55.6694,55.678,8100.0
2013-04-04 12:55:00,64.78,64.79,64.71,64.78,6600.0,55.678,55.6866,55.6179,55.678,6600.0
2013-04-04 13:00:00,64.77,64.79,64.7,64.7,6400.0,55.6694,55.6866,55.6093,55.6093,6400.0
2013-04-04 13:05:00,64.71,64.71,64.64,64.64,4300.0,55.6179,55.6179,55.5577,55.5577,4300.0
2013-04-04 13:10:00,64.63,64.63,64.51,64.56,17200.0,55.5491,55.5491,55.446,55.489,17200.0
2013-04-04 13:15:00,64.57,64.59,64.54,64.58,20400.0,55.4975,55.5147,55.4718,55.5061,20400.0
2013-04-04 13:20:00,64.58,64.59,64.52,64.54,10400.0,55.5061,55.5147,55.4546,55.4718,10400.0
2013-04-04 13:25:00,64.54,64.6,64.53,64.59,9000.0,55.4718,55.5233,55.4632,55.5147,9000.0
2013-04-04 13:30:00,64.58,64.58,64.53,64.57,8200.0,55.5061,55.5061,55.4632,55.4975,8200.0
2013-04-04 13:35:00,64.58,64.64,64.56,64.61,13100.0,55.5061,55.5577,55.489,55.5319,13100.0
2013-04-04 13:40:00,64.62,64.72,64.61,64.7,8800.0,55.5405,55.6265,55.5319,55.6093,8800.0
2013-04-04 13:45:00,64.69,64.71,64.65,64.7,12800.0,55.6007,55.6179,55.5663,55.6093,12800.0
2013-04-04 13:50:00,64.71,64.74,64.68,64.7,9600.0,55.6179,55.6437,55.5921,55.6093,9600.0
2013-04-04 13:55:00,64.68,64.7,64.66,64.66,8500.0,55.5921,55.6093,55.5749,55.5749,8500.0
2013-04-04 14:00:00,64.64,64.64,64.55,64.56,14500.0,55.5577,55.5577,55.4804,55.489,14500.0
2013-04-04 14:05:00,64.57,64.61,64.53,64.57,19100.0,55.4975,55.5319,55.4632,55.4975,19100.0
2013-04-04 14:10:00,64.56,64.63,64.55,64.55,17400.0,55.489,55.5491,55.4804,55.4804,17400.0
2013-04-04 14:15:00,64.56,64.62,64.51,64.61,15100.0,55.489,55.5405,55.446,55.5319,15100.0
2013-04-04 14:20:00,64.6,64.62,64.52,64.61,14100.0,55.5233,55.5405,55.4546,55.5319,14100.0
2013-04-04 14:25:00,64.6,64.61,64.53,64.58,22100.0,55.5233,55.5319,55.4632,55.5061,22100.0
2013-04-04 14:30:00,64.56,64.58,64.52,64.53,15400.0,55.489,55.5061,55.4546,55.4632,15400.0
2013-04-04 14:35:00,64.53,64.53,64.41,64.41,12600.0,55.4632,55.4632,55.36,55.36,12600.0
2013-04-04 14:40:00,64.42,64.45,64.38,64.42,18900.0,55.3686,55.3944,55.3342,55.3686,18900.0
2013-04-04 14:45:00,64.42,64.61,64.42,64.61,49300.0,55.3686,55.5319,55.3686,55.5319,49300.0
2013-04-04 14:50:00,64.61,64.74,64.6,64.7,39000.0,55.5319,55.6437,55.5233,55.6093,39000.0
2013-04-04 14:55:00,64.7,64.73,64.69,64.73,18500.0,55.6093,55.6351,55.6007,55.6351,18500.0
2013-04-04 15:00:00,64.72,64.74,64.71,64.74,16300.0,55.6265,55.6437,55.6179,55.6437,16300.0
2013-04-04 15:05:00,64.74,64.75,64.59,64.59,32300.0,55.6437,55.6523,55.5147,55.5147,32300.0
2013-04-04 15:10:00,64.59,64.62,64.55,64.61,22800.0,55.5147,55.5405,55.4804,55.5319,22800.0
2013-04-04 15:15:00,64.59,64.59,64.49,64.5,32400.0,55.5147,55.5147,55.4288,55.4374,32400.0
2013-04-04 15:20:00,64.5,64.53,64.47,64.5,16200.0,55.4374,55.4632,55.4116,55.4374,16200.0
2013-04-04 15:25:00,64.5,64.5,64.44,64.44,13100.0,55.4374,55.4374,55.3858,55.3858,13100.0
2013-04-04 15:30:00,64.43,64.43,64.37,64.39,20200.0,55.3772,55.3772,55.3256,55.3428,20200.0
2013-04-04 15:35:00,64.39,64.49,64.39,64.45,22100.0,55.3428,55.4288,55.3428,55.3944,22100.0
2013-04-04 15:40:00,64.46,64.52,64.45,64.47,20200.0,55.403,55.4546,55.3944,55.4116,20200.0
2013-04-04 15:45:00,64.47,64.52,64.46,64.46,30900.0,55.4116,55.4546,55.403,55.403,30900.0
2013-04-04 15:50:00,64.45,64.58,64.44,64.54,37800.0,55.3944,55.5061,55.3858,55.4718,37800.0
2013-04-04 15:55:00,64.53,64.55,64.4,64.52,91600.0,55.4632,55.4804,55.3514,55.4546,91600.0
2013-04-05 09:30:00,63.64,63.64,63.0,63.1,55300.0,54.6982,54.6982,54.1481,54.2341,55300.0
2013-04-05 09:35:00,63.12,63.17,62.51,62.53,110100.0,54.2513,54.2943,53.727,53.7442,110100.0
2013-04-05 09:40:00,62.51,62.54,62.29,62.41,45100.0,53.727,53.7528,53.5379,53.641,45100.0
2013-04-05 09:45:00,62.39,62.59,62.37,62.53,63000.0,53.6238,53.7957,53.6067,53.7442,63000.0
2013-04-05 09:50:00,62.6,62.8,62.52,62.8,43800.0,53.8043,53.9762,53.7356,53.9762,43800.0
2013-04-05 09:55:00,62.81,62.81,62.64,62.67,86000.0,53.9848,53.9848,53.8387,53.8645,86000.0
2013-04-05 10:00:00,62.66,62.83,62.65,62.82,37800.0,53.8559,54.002,53.8473,53.9934,37800.0
2013-04-05 10:05:00,62.82,62.97,62.73,62.96,58700.0,53.9934,54.1224,53.9161,54.1138,58700.0
2013-04-05 10:10:00,62.98,63.16,62.93,63.15,43200.0,54.131,54.2857,54.088,54.2771,43200.0
2013-04-05 10:15:00,63.14,63.14,62.93,62.97,64600.0,54.2685,54.2685,54.088,54.1224,64600.0
2013-04-05 10:20:00,62.98,63.12,62.86,63.12,25200.0,54.131,54.2513,54.0278,54.2513,25200.0
2013-04-05 10:25:00,63.12,63.49,63.11,63.47,45000.0,54.2513,54.5693,54.2427,54.5521,45000.0
2013-04-05 10:30:00,63.46,63.52,63.35,63.48,42300.0,54.5435,54.5951,54.449,54.5607,42300.0
2013-04-05 10:35:00,63.49,63.49,63.36,63.4,50100.0,54.5693,54.5693,54.4576,54.4919,50100.0
2013-04-05 10:40:00,63.41,63.46,63.4,63.4,15900.0,54.5005,54.5435,54.4919,54.4919,15900.0
2013-04-05 10:45:00,63.41,63.45,63.37,63.45,30600.0,54.5005,54.5349,54.4662,54.5349,30600.0
2013-04-05 10:50:00,63.45,63.6,63.43,63.51,32600.0,54.5349,54.6638,54.5177,54.5865,32600.0
2013-04-05 10:55:00,63.52,63.55,63.43,63.48,11400.0,54.5951,54.6209,54.5177,54.5607,11400.0
2013-04-05 11:00:00,63.46,63.49,63.41,63.49,12000.0,54.5435,54.5693,54.5005,54.5693,12000.0
2013-04-05 11:05:00,63.5,63.6,63.5,63.59,21400.0,54.5779,54.6638,54.5779,54.6552,21400.0
2013-04-05 11:10:00,63.58,63.71,63.55,63.71,18100.0,54.6466,54.7584,54.6209,54.7584,18100.0
2013-04-05 11:15:00,63.71,63.75,63.66,63.71,20700.0,54.7584,54.7928,54.7154,54.7584,20700.0
2013-04-05 11:20:00,63.71,63.8,63.67,63.77,19600.0,54.7584,54.8357,54.724,54.81,19600.0
2013-04-05 11:25:00,63.76,63.76,63.56,63.56,19800.0,54.8014,54.8014,54.6295,54.6295,19800.0
2013-04-05 11:30:00,63.54,63.62,63.52,63.55,11300.0,54.6123,54.681,54.5951,54.6209,11300.0
2013-04-05 11:35:00,63.55,63.59,63.52,63.52,15100.0,54.6209,54.6552,54.5951,54.5951,15100.0
2013-04-05 11:40:00,63.52,63.65,63.5,63.57,18000.0,54.5951,54.7068,54.5779,54.6381,18000.0
2013-04-05 11:45:00,63.58,63.69,63.57,63.61,19600.0,54.6466,54.7412,54.6381,54.6724,19600.0
2013-04-05 11:50:00,63.62,63.71,63.62,63.71,11100.0,54.681,54.7584,54.681,54.7584,11100.0
2013-04-05 11:55:00,63.72,63.73,63.55,63.55,9200.0,54.767,54.7756,54.6209,54.6209,9200.0
2013-04-05 12:00:00,63.58,63.58,63.44,63.45,8800.0,54.6466,54.6466,54.5263,54.5349,8800.0
2013-04-05 12:05:00,63.48,63.48,63.4,63.47,9500.0,54.5607,54.5607,54.4919,54.5521,9500.0
2013-04-05 12:10:00,63.47,63.47,63.42,63.46,7700.0,54.5521,54.5521,54.5091,54.5435,7700.0
2013-04-05 12:15:00,63.45,63.52,63.43,63.48,6300.0,54.5349,54.5951,54.5177,54.5607,6300.0
2013-04-05 12:20:00,63.46,63.46,63.32,63.33,7800.0,54.5435,54.5435,54.4232,54.4318,7800.0
2013-04-05 12:25:00,63.33,63.41,63.3,63.4,9400.0,54.4318,54.5005,54.406,54.4919,9400.0
2013-04-05 12:30:00,63.42,63.51,63.41,63.41,6800.0,54.5091,54.5865,54.5005,54.5005,6800.0
2013-04-05 12:35:00,63.41,63.42,63.34,63.36,5400.0,54.5005,54.5091,54.4404,54.4576,5400.0
2013-04-05 12:40:00,63.34,63.36,63.29,63.29,8100.0,54.4404,54.4576,54.3974,54.3974,8100.0
2013-04-05 12:45:00,63.31,63.41,63.3,63.34,3600.0,54.4146,54.5005,54.406,54.4404,3600.0
2013-04-05 12:50:00,63.34,63.34,63.19,63.23,9200.0,54.4404,54.4404,54.3114,54.3458,9200.0
2013-04-05 12:55:00,63.24,63.24,63.13,63.13,4900.0,54.3544,54.3544,54.2599,54.2599,4900.0
2013-04-05 13:00:00,63.13,63.13,63.06,63.06,5700.0,54.2599,54.2599,54.1997,54.1997,5700.0
2013-04-05 13:05:00,63.08,63.13,63.07,63.12,10100.0,54.2169,54.2599,54.2083,54.2513,10100.0
2013-04-05 13:10:00,63.12,63.12,63.02,63.02,6400.0,54.2513,54.2513,54.1653,54.1653,6400.0
2013-04-05 13:15:00,63.02,63.16,63.01,63.14,8600.0,54.1653,54.2857,54.1567,54.2685,8600.0
2013-04-05 13:20:00,63.15,63.2,63.09,63.09,12600.0,54.2771,54.32,54.2255,54.2255,12600.0
2013-04-05 13:25:00,63.09,63.12,63.07,63.08,9900.0,54.2255,54.2513,54.2083,54.2169,9900.0
2013-04-05 13:30:00,63.05,63.15,63.05,63.1,7400.0,54.1911,54.2771,54.1911,54.2341,7400.0
2013-04-05 13:35:00,63.1,63.22,63.02,63.21,26400.0,54.2341,54.3372,54.1653,54.3286,26400.0
2013-04-05 13:40:00,63.23,63.27,63.15,63.19,21300.0,54.3458,54.3802,54.2771,54.3114,21300.0
2013-04-05 13:45:00,63.2,63.28,63.14,63.21,15700.0,54.32,54.3888,54.2685,54.3286,15700.0
2013-04-05 13:50:00,63.24,63.32,63.22,63.29,17700.0,54.3544,54.4232,54.3372,54.3974,17700.0
2013-04-05 13:55:00,63.29,63.3,63.25,63.27,23100.0,54.3974,54.406,54.363,54.3802,23100.0
2013-04-05 14:00:00,63.28,63.31,63.25,63.27,10200.0,54.3888,54.4146,54.363,54.3802,10200.0
2013-04-05 14:05:00,63.28,63.33,63.22,63.33,15100.0,54.3888,54.4318,54.3372,54.4318,15100.0
2013-04-05 14:10:00,63.33,63.33,63.19,63.24,86100.0,54.4318,54.4318,54.3114,54.3544,86100.0
2013-04-05 14:15:00,63.24,63.26,63.14,63.15,17000.0,54.3544,54.3716,54.2685,54.2771,17000.0
2013-04-05 14:20:00,63.16,63.17,63.06,63.06,11500.0,54.2857,54.2943,54.1997,54.1997,11500.0
2013-04-05 14:25:00,63.07,63.17,63.06,63.13,12600.0,54.2083,54.2943,54.1997,54.2599,12600.0
2013-04-05 14:30:00,63.14,63.17,63.08,63.16,9800.0,54.2685,54.2943,54.2169,54.2857,9800.0
2013-04-05 14:35:00,63.16,63.21,63.14,63.17,14200.0,54.2857,54.3286,54.2685,54.2943,14200.0
2013-04-05 14:40:00,63.17,63.18,63.03,63.04,22000.0,54.2943,54.3028,54.1739,54.1825,22000.0
2013-04-05 14:45:00,63.05,63.12,63.01,63.06,16400.0,54.1911,54.2513,54.1567,54.1997,16400.0
2013-04-05 14:50:00,63.07,63.1,63.04,63.05,11800.0,54.2083,54.2341,54.1825,54.1911,11800.0
2013-04-05 14:55:00,63.06,63.12,63.03,63.03,10200.0,54.1997,54.2513,54.1739,54.1739,10200.0
2013-04-05 15:00:00,63.02,63.02,62.87,62.89,15900.0,54.1653,54.1653,54.0364,54.0536,15900.0
2013-04-05 15:05:00,62.91,62.96,62.88,62.91,18100.0,54.0708,54.1138,54.045,54.0708,18100.0
2013-04-05 15:10:00,62.92,63.01,62.92,62.93,13600.0,54.0794,54.1567,54.0794,54.088,13600.0
2013-04-05 15:15:00,62.93,62.96,62.88,62.89,13800.0,54.088,54.1138,54.045,54.0536,13800.0
2013-04-05 15:20:00,62.88,63.0,62.87,63.0,29700.0,54.045,54.1481,54.0364,54.1481,29700.0
2013-04-05 15:25:00,62.99,63.02,62.92,62.92,20000.0,54.1395,54.1653,54.0794,54.0794,20000.0
2013-04-05 15:30:00,62.93,62.97,62.87,62.89,24400.0,54.088,54.1224,54.0364,54.0536,24400.0
2013-04-05 15:35:00,62.87,63.01,62.87,62.99,29600.0,54.0364,54.1567,54.0364,54.1395,29600.0
2013-04-05 15:40:00,62.98,63.03,62.96,63.0,33300.0,54.131,54.1739,54.1138,54.1481,33300.0
2013-04-05 15:45:00,63.0,63.18,63.0,63.18,34200.0,54.1481,54.3028,54.1481,54.3028,34200.0
2013-04-05 15:50:00,63.18,63.19,63.07,63.08,43200.0,54.3028,54.3114,54.2083,54.2169,43200.0
2013-04-05 15:55:00,63.09,63.18,63.0,63.16,161500.0,54.2255,54.3028,54.1481,54.2857,161500.0
2013-04-08 09:30:00,63.07,63.28,63.07,63.19,49300.0,54.2083,54.3888,54.2083,54.3114,49300.0
2013-04-08 09:35:00,63.2,63.5,63.15,63.39,19800.0,54.32,54.5779,54.2771,54.4833,19800.0
2013-04-08 09:40:00,63.37,63.47,63.14,63.15,45000.0,54.4662,54.5521,54.2685,54.2771,45000.0
2013-04-08 09:45:00,63.16,63.28,63.04,63.28,19100.0,54.2857,54.3888,54.1825,54.3888,19100.0
2013-04-08 09:50:00,63.26,63.26,63.2,63.21,9300.0,54.3716,54.3716,54.32,54.3286,9300.0
2013-04-08 09:55:00,63.22,63.26,63.1,63.18,65400.0,54.3372,54.3716,54.2341,54.3028,65400.0
2013-04-08 10:00:00,63.23,63.3,63.15,63.3,22100.0,54.3458,54.406,54.2771,54.406,22100.0
2013-04-08 10:05:00,63.3,63.45,63.28,63.44,14400.0,54.406,54.5349,54.3888,54.5263,14400.0
2013-04-08 10:10:00,63.44,63.46,63.37,63.41,8100.0,54.5263,54.5435,54.4662,54.5005,8100.0
2013-04-08 10:15:00,63.42,63.42,63.34,63.39,16300.0,54.5091,54.5091,54.4404,54.4833,16300.0
2013-04-08 10:20:00,63.38,63.43,63.33,63.39,6800.0,54.4747,54.5177,54.4318,54.4833,6800.0
2013-04-08 10:25:00,63.39,63.43,63.37,63.4,10800.0,54.4833,54.5177,54.4662,54.4919,10800.0
2013-04-08 10:30:00,63.45,63.5,63.41,63.45,3900.0,54.5349,54.5779,54.5005,54.5349,3900.0
2013-04-08 10:35:00,63.44,63.48,63.43,63.48,16700.0,54.5263,54.5607,54.5177,54.5607,16700.0
2013-04-08 10:40:00,63.48,63.57,63.44,63.57,6800.0,54.5607,54.6381,54.5263,54.6381,6800.0
2013-04-08 10:45:00,63.56,63.74,63.54,63.7,5400.0,54.6295,54.7842,54.6123,54.7498,5400.0
2013-04-08 10:50:00,63.69,63.74,63.59,63.61,8000.0,54.7412,54.7842,54.6552,54.6724,8000.0
2013-04-08 10:55:00,63.6,63.62,63.58,63.61,8300.0,54.6638,54.681,54.6466,54.6724,8300.0
2013-04-08 11:00:00,63.58,63.6,63.5,63.5,7800.0,54.6466,54.6638,54.5779,54.5779,7800.0
2013-04-08 11:05:00,63.51,63.58,63.47,63.58,12100.0,54.5865,54.6466,54.5521,54.6466,12100.0
2013-04-08 11:10:00,63.58,63.63,63.57,63.62,8000.0,54.6466,54.6896,54.6381,54.681,8000.0
2013-04-08 11:15:00,63.63,63.63,63.54,63.62,9200.0,54.6896,54.6896,54.6123,54.681,9200.0
2013-04-08 11:20:00,63.61,63.65,63.6,63.61,7000.0,54.6724,54.7068,54.6638,54.6724,7000.0
2013-04-08 11:25:00,63.62,63.62,63.55,63.57,11600.0,54.681,54.681,54.6209,54.6381,11600.0
2013-04-08 11:30:00,63.58,63.62,63.58,63.61,4800.0,54.6466,54.681,54.6466,54.6724,4800.0
2013-04-08 11:35:00,63.6,63.6,63.5,63.56,10800.0,54.6638,54.6638,54.5779,54.6295,10800.0
2013-04-08 11:40:00,63.55,63.56,63.53,63.56,9500.0,54.6209,54.6295,54.6037,54.6295,9500.0
2013-04-08 11:45:00,63.58,63.59,63.55,63.56,6600.0,54.6466,54.6552,54.6209,54.6295,6600.0
2013-04-08 11:50:00,63.57,63.62,63.55,63.56,6600.0,54.6381,54.681,54.6209,54.6295,6600.0
2013-04-08 11:55:00,63.55,63.59,63.51,63.51,3700.0,54.6209,54.6552,54.5865,54.5865,3700.0
2013-04-08 12:00:00,63.5,63.55,63.49,63.54,16200.0,54.5779,54.6209,54.5693,54.6123,16200.0
2013-04-08 12:05:00,63.54,63.55,63.51,63.54,3400.0,54.6123,54.6209,54.5865,54.6123,3400.0
2013-04-08 12:10:00,63.54,63.77,63.54,63.65,52000.0,54.6123,54.81,54.6123,54.7068,52000.0
2013-04-08 12:15:00,63.65,63.69,63.6,63.62,14700.0,54.7068,54.7412,54.6638,54.681,14700.0
2013-04-08 12:20:00,63.61,63.65,63.6,63.64,6100.0,54.6724,54.7068,54.6638,54.6982,6100.0
2013-04-08 12:25:00,63.63,63.7,63.62,63.65,4100.0,54.6896,54.7498,54.681,54.7068,4100.0
2013-04-08 12:30:00,63.66,63.74,63.66,63.74,6100.0,54.7154,54.7842,54.7154,54.7842,6100.0
2013-04-08 12:35:00,63.75,63.76,63.72,63.75,10000.0,54.7928,54.8014,54.767,54.7928,10000.0
2013-04-08 12:40:00,63.74,63.86,63.74,63.85,7700.0,54.7842,54.8873,54.7842,54.8787,7700.0
2013-04-08 12:45:00,63.83,63.83,63.79,63.81,5400.0,54.8615,54.8615,54.8271,54.8443,5400.0
2013-04-08 12:50:00,63.8,63.8,63.78,63.78,3300.0,54.8357,54.8357,54.8185,54.8185,3300.0
2013-04-08 12:55:00,63.78,63.81,63.78,63.8,28500.0,54.8185,54.8443,54.8185,54.8357,28500.0
2013-04-08 13:00:00,63.82,63.84,63.81,63.81,3000.0,54.8529,54.8701,54.8443,54.8443,3000.0
2013-04-08 13:05:00,63.79,63.8,63.69,63.71,14300.0,54.8271,54.8357,54.7412,54.7584,14300.0
2013-04-08 13:10:00,63.69,63.75,63.69,63.74,3700.0,54.7412,54.7928,54.7412,54.7842,3700.0
2013-04-08 13:15:00,63.74,63.74,63.71,63.71,4600.0,54.7842,54.7842,54.7584,54.7584,4600.0
2013-04-08 13:20:00,63.7,63.71,63.68,63.68,5700.0,54.7498,54.7584,54.7326,54.7326,5700.0
2013-04-08 13:25:00,63.68,63.7,63.67,63.69,8700.0,54.7326,54.7498,54.724,54.7412,8700.0
2013-04-08 13:30:00,63.7,63.75,63.7,63.74,3900.0,54.7498,54.7928,54.7498,54.7842,3900.0
2013-04-08 13:35:00,63.76,63.76,63.74,63.75,4100.0,54.8014,54.8014,54.7842,54.7928,4100.0
2013-04-08 13:40:00,63.76,63.83,63.75,63.83,8100.0,54.8014,54.8615,54.7928,54.8615,8100.0
2013-04-08 13:45:00,63.82,63.91,63.82,63.88,3700.0,54.8529,54.9303,54.8529,54.9045,3700.0
2013-04-08 13:50:00,63.9,63.92,63.89,63.92,4500.0,54.9217,54.9389,54.9131,54.9389,4500.0
2013-04-08 13:55:00,63.92,64.03,63.92,64.02,11400.0,54.9389,55.0334,54.9389,55.0248,11400.0
2013-04-08 14:00:00,64.03,64.07,64.0,64.05,12400.0,55.0334,55.0678,55.0076,55.0506,12400.0
2013-04-08 14:05:00,64.06,64.1,64.05,64.07,16700.0,55.0592,55.0936,55.0506,55.0678,16700.0
2013-04-08 14:10:00,64.08,64.14,64.07,64.07,7800.0,55.0764,55.128,55.0678,55.0678,7800.0
2013-04-08 14:15:00,64.08,64.09,64.03,64.06,7800.0,55.0764,55.085,55.0334,55.0592,7800.0
2013-04-08 14:20:00,64.07,64.08,64.01,64.02,6000.0,55.0678,55.0764,55.0162,55.0248,6000.0
2013-04-08 14:25:00,64.02,64.08,64.02,64.06,10900.0,55.0248,55.0764,55.0248,55.0592,10900.0
2013-04-08 14:30:00,64.05,64.06,64.0,64.0,9400.0,55.0506,55.0592,55.0076,55.0076,9400.0
2013-04-08 14:35:00,64.01,64.09,64.01,64.07,5600.0,55.0162,55.085,55.0162,55.0678,5600.0
2013-04-08 14:40:00,64.07,64.1,64.06,64.09,6300.0,55.0678,55.0936,55.0592,55.085,6300.0
2013-04-08 14:45:00,64.09,64.12,64.07,64.08,9700.0,55.085,55.1108,55.0678,55.0764,9700.0
2013-04-08 14:50:00,64.08,64.09,64.05,64.05,5100.0,55.0764,55.085,55.0506,55.0506,5100.0
2013-04-08 14:55:00,64.04,64.06,64.03,64.06,10900.0,55.042,55.0592,55.0334,55.0592,10900.0
2013-04-08 15:00:00,64.06,64.13,64.06,64.13,9400.0,55.0592,55.1194,55.0592,55.1194,9400.0
2013-04-08 15:05:00,64.12,64.14,64.1,64.12,8200.0,55.1108,55.128,55.0936,55.1108,8200.0
2013-04-08 15:10:00,64.13,64.15,64.09,64.14,19700.0,55.1194,55.1366,55.085,55.128,19700.0
2013-04-08 15:15:00,64.14,64.14,64.09,64.11,12600.0,55.128,55.128,55.085,55.1022,12600.0
2013-04-08 15:20:00,64.12,64.26,64.12,64.24,19100.0,55.1108,55.2311,55.1108,55.2139,19100.0
2013-04-08 15:25:00,64.24,64.28,64.22,64.27,22100.0,55.2139,55.2483,55.1967,55.2397,22100.0
2013-04-08 15:30:00,64.27,64.29,64.22,64.29,29600.0,55.2397,55.2569,55.1967,55.2569,29600.0
2013-04-08 15:35:00,64.29,64.38,64.26,64.33,34800.0,55.2569,55.3342,55.2311,55.2913,34800.0
2013-04-08 15:40:00,64.32,64.36,64.31,64.31,20200.0,55.2827,55.3171,55.2741,55.2741,20200.0
2013-04-08 15:45:00,64.31,64.32,64.28,64.31,25100.0,55.2741,55.2827,55.2483,55.2741,25100.0
2013-04-08 15:50:00,64.31,64.37,64.27,64.33,41600.0,55.2741,55.3256,55.2397,55.2913,41600.0
2013-04-08 15:55:00,64.34,64.39,64.29,64.37,56900.0,55.2999,55.3428,55.2569,55.3256,56900.0
2013-04-09 09:30:00,64.53,64.53,64.28,64.39,29300.0,55.4632,55.4632,55.2483,55.3428,29300.0
2013-04-09 09:35:00,64.4,64.6,64.39,64.41,14000.0,55.3514,55.5233,55.3428,55.36,14000.0
2013-04-09 09:40:00,64.41,64.43,64.24,64.26,7600.0,55.36,55.3772,55.2139,55.2311,7600.0
2013-04-09 09:45:00,64.28,64.51,64.25,64.45,6900.0,55.2483,55.446,55.2225,55.3944,6900.0
2013-04-09 09:50:00,64.49,64.49,64.15,64.15,10700.0,55.4288,55.4288,55.1366,55.1366,10700.0
2013-04-09 09:55:00,64.17,64.19,64.0,64.04,7400.0,55.1537,55.1709,55.0076,55.042,7400.0
2013-04-09 10:00:00,64.04,64.21,64.0,64.14,132600.0,55.042,55.1881,55.0076,55.128,132600.0
2013-04-09 10:05:00,64.13,64.38,64.13,64.35,8400.0,55.1194,55.3342,55.1194,55.3085,8400.0
2013-04-09 10:10:00,64.35,64.42,64.27,64.27,7500.0,55.3085,55.3686,55.2397,55.2397,7500.0
2013-04-09 10:15:00,64.27,64.31,64.13,64.18,5000.0,55.2397,55.2741,55.1194,55.1623,5000.0
2013-04-09 10:20:00,64.13,64.16,64.05,64.07,82200.0,55.1194,55.1452,55.0506,55.0678,82200.0
2013-04-09 10:25:00,64.07,64.22,64.07,64.22,5500.0,55.0678,55.1967,55.0678,55.1967,5500.0
2013-04-09 10:30:00,64.22,64.22,63.95,63.95,6600.0,55.1967,55.1967,54.9647,54.9647,6600.0
2013-04-09 10:35:00,63.93,63.95,63.84,63.84,6700.0,54.9475,54.9647,54.8701,54.8701,6700.0
2013-04-09 10:40:00,63.86,63.86,63.81,63.81,3900.0,54.8873,54.8873,54.8443,54.8443,3900.0
2013-04-09 10:45:00,63.81,63.83,63.74,63.78,8300.0,54.8443,54.8615,54.7842,54.8185,8300.0
2013-04-09 10:50:00,63.8,63.8,63.7,63.75,4800.0,54.8357,54.8357,54.7498,54.7928,4800.0
2013-04-09 10:55:00,63.78,63.84,63.69,63.82,17100.0,54.8185,54.8701,54.7412,54.8529,17100.0
2013-04-09 11:00:00,63.83,63.84,63.73,63.78,6000.0,54.8615,54.8701,54.7756,54.8185,6000.0
2013-04-09 11:05:00,63.78,63.86,63.73,63.86,17100.0,54.8185,54.8873,54.7756,54.8873,17100.0
2013-04-09 11:10:00,63.84,63.91,63.83,63.88,4200.0,54.8701,54.9303,54.8615,54.9045,4200.0
2013-04-09 11:15:00,63.89,63.89,63.75,63.78,5800.0,54.9131,54.9131,54.7928,54.8185,5800.0
2013-04-09 11:20:00,63.75,63.87,63.75,63.83,15900.0,54.7928,54.8959,54.7928,54.8615,15900.0
2013-04-09 11:25:00,63.81,63.92,63.8,63.92,6200.0,54.8443,54.9389,54.8357,54.9389,6200.0
2013-04-09 11:30:00,63.92,63.94,63.84,63.89,7000.0,54.9389,54.9561,54.8701,54.9131,7000.0
2013-04-09 11:35:00,63.89,63.9,63.79,63.83,4400.0,54.9131,54.9217,54.8271,54.8615,4400.0
2013-04-09 11:40:00,63.81,63.88,63.8,63.86,4900.0,54.8443,54.9045,54.8357,54.8873,4900.0
2013-04-09 11:45:00,63.86,63.93,63.84,63.89,13200.0,54.8873,54.9475,54.8701,54.9131,13200.0
2013-04-09 11:50:00,63.88,63.9,63.87,63.87,3800.0,54.9045,54.9217,54.8959,54.8959,3800.0
2013-04-09 11:55:00,63.9,63.95,63.86,63.92,3600.0,54.9217,54.9647,54.8873,54.9389,3600.0
2013-04-09 12:00:00,63.93,63.98,63.88,63.95,33100.0,54.9475,54.9904,54.9045,54.9647,33100.0
2013-04-09 12:05:00,63.95,63.98,63.89,63.89,4000.0,54.9647,54.9904,54.9131,54.9131,4000.0
2013-04-09 12:10:00,63.89,63.96,63.89,63.96,5600.0,54.9131,54.9733,54.9131,54.9733,5600.0
2013-04-09 12:15:00,63.96,63.96,63.92,63.95,2100.0,54.9733,54.9733,54.9389,54.9647,2100.0
2013-04-09 12:20:00,63.97,63.97,63.92,63.95,2500.0,54.9819,54.9819,54.9389,54.9647,2500.0
2013-04-09 12:25:00,63.94,64.05,63.94,64.05,13600.0,54.9561,55.0506,54.9561,55.0506,13600.0
2013-04-09 12:30:00,64.06,64.15,64.06,64.1,14000.0,55.0592,55.1366,55.0592,55.0936,14000.0
2013-04-09 12:35:00,64.1,64.12,64.03,64.03,6600.0,55.0936,55.1108,55.0334,55.0334,6600.0
2013-04-09 12:40:00,64.03,64.03,63.94,63.96,3700.0,55.0334,55.0334,54.9561,54.9733,3700.0
2013-04-09 12:45:00,63.96,64.01,63.95,64.01,7700.0,54.9733,55.0162,54.9647,55.0162,7700.0
2013-04-09 12:50:00,64.02,64.02,63.93,63.93,7700.0,55.0248,55.0248,54.9475,54.9475,7700.0
2013-04-09 12:55:00,63.96,64.0,63.94,63.99,7500.0,54.9733,55.0076,54.9561,54.999,7500.0
2013-04-09 13:00:00,63.99,64.03,63.97,64.0,11700.0,54.999,55.0334,54.9819,55.0076,11700.0
2013-04-09 13:05:00,64.0,64.04,63.96,63.97,7200.0,55.0076,55.042,54.9733,54.9819,7200.0
2013-04-09 13:10:00,63.96,64.0,63.94,63.97,6600.0,54.9733,55.0076,54.9561,54.9819,6600.0
2013-04-09 13:15:00,63.98,64.13,63.97,64.08,12100.0,54.9904,55.1194,54.9819,55.0764,12100.0
2013-04-09 13:20:00,64.09,64.15,64.07,64.15,5200.0,55.085,55.1366,55.0678,55.1366,5200.0
2013-04-09 13:25:00,64.15,64.26,64.15,64.16,6500.0,55.1366,55.2311,55.1366,55.1452,6500.0
2013-04-09 13:30:00,64.18,64.27,64.16,64.25,4900.0,55.1623,55.2397,55.1452,55.2225,4900.0
2013-04-09 13:35:00,64.25,64.25,64.19,64.22,6500.0,55.2225,55.2225,55.1709,55.1967,6500.0
2013-04-09 13:40:00,64.25,64.35,64.25,64.31,3900.0,55.2225,55.3085,55.2225,55.2741,3900.0
2013-04-09 13:45:00,64.33,64.4,64.33,64.39,3700.0,55.2913,55.3514,55.2913,55.3428,3700.0
2013-04-09 13:50:00,64.4,64.42,64.35,64.35,5500.0,55.3514,55.3686,55.3085,55.3085,5500.0
2013-04-09 13:55:00,64.36,64.41,64.35,64.37,4500.0,55.3171,55.36,55.3085,55.3256,4500.0
2013-04-09 14:00:00,64.34,64.36,64.25,64.26,10100.0,55.2999,55.3171,55.2225,55.2311,10100.0
2013-04-09 14:05:00,64.26,64.26,64.22,64.23,10100.0,55.2311,55.2311,55.1967,55.2053,10100.0
2013-04-09 14:10:00,64.24,64.25,64.19,64.21,4400.0,55.2139,55.2225,55.1709,55.1881,4400.0
2013-04-09 14:15:00,64.23,64.26,64.21,64.23,9700.0,55.2053,55.2311,55.1881,55.2053,9700.0
2013-04-09 14:20:00,64.24,64.34,64.21,64.32,10800.0,55.2139,55.2999,55.1881,55.2827,10800.0
2013-04-09 14:25:00,64.32,64.41,64.32,64.41,5900.0,55.2827,55.36,55.2827,55.36,5900.0
2013-04-09 14:30:00,64.4,64.42,64.32,64.32,7800.0,55.3514,55.3686,55.2827,55.2827,7800.0
2013-04-09 14:35:00,64.32,64.32,64.25,64.26,53900.0,55.2827,55.2827,55.2225,55.2311,53900.0
2013-04-09 14:40:00,64.25,64.4,64.25,64.34,25700.0,55.2225,55.3514,55.2225,55.2999,25700.0
2013-04-09 14:45:00,64.34,64.38,64.31,64.36,13800.0,55.2999,55.3342,55.2741,55.3171,13800.0
2013-04-09 14:50:00,64.38,64.38,64.32,64.32,7800.0,55.3342,55.3342,55.2827,55.2827,7800.0
2013-04-09 14:55:00,64.31,64.4,64.3,64.39,11500.0,55.2741,55.3514,55.2655,55.3428,11500.0
2013-04-09 15:00:00,64.38,64.39,64.26,64.27,9500.0,55.3342,55.3428,55.2311,55.2397,9500.0
2013-04-09 15:05:00,64.27,64.34,64.27,64.3,16100.0,55.2397,55.2999,55.2397,55.2655,16100.0
2013-04-09 15:10:00,64.32,64.39,64.31,64.39,11200.0,55.2827,55.3428,55.2741,55.3428,11200.0
2013-04-09 15:15:00,64.37,64.48,64.37,64.48,7500.0,55.3256,55.4202,55.3256,55.4202,7500.0
2013-04-09 15:20:00,64.47,64.47,64.37,64.41,15100.0,55.4116,55.4116,55.3256,55.36,15100.0
2013-04-09 15:25:00,64.41,64.41,64.39,64.41,37200.0,55.36,55.36,55.3428,55.36,37200.0
2013-04-09 15:30:00,64.42,64.44,64.38,64.42,15100.0,55.3686,55.3858,55.3342,55.3686,15100.0
2013-04-09 15:35:00,64.42,64.45,64.38,64.42,23200.0,55.3686,55.3944,55.3342,55.3686,23200.0
2013-04-09 15:40:00,64.42,64.45,64.4,64.4,18300.0,55.3686,55.3944,55.3514,55.3514,18300.0
2013-04-09 15:45:00,64.39,64.47,64.38,64.42,35800.0,55.3428,55.4116,55.3342,55.3686,35800.0
2013-04-09 15:50:00,64.43,64.46,64.38,64.44,41900.0,55.3772,55.403,55.3342,55.3858,41900.0
2013-04-09 15:55:00,64.45,64.51,64.44,64.47,93800.0,55.3944,55.446,55.3858,55.4116,93800.0
2013-04-10 09:30:00,64.56,64.76,64.47,64.71,9800.0,55.489,55.6609,55.4116,55.6179,9800.0
2013-04-10 09:35:00,64.69,64.69,64.54,64.62,9000.0,55.6007,55.6007,55.4718,55.5405,9000.0
2013-04-10 09:40:00,64.64,64.67,64.54,64.55,8500.0,55.5577,55.5835,55.4718,55.4804,8500.0
2013-04-10 09:45:00,64.59,64.59,64.45,64.55,21700.0,55.5147,55.5147,55.3944,55.4804,21700.0
2013-04-10 09:50:00,64.59,64.68,64.59,64.66,14700.0,55.5147,55.5921,55.5147,55.5749,14700.0
2013-04-10 09:55:00,64.66,64.86,64.64,64.83,14300.0,55.5749,55.7468,55.5577,55.721,14300.0
2013-04-10 10:00:00,64.86,64.87,64.75,64.84,20100.0,55.7468,55.7554,55.6523,55.7296,20100.0
2013-04-10 10:05:00,64.83,64.96,64.83,64.93,18500.0,55.721,55.8327,55.721,55.807,18500.0
2013-04-10 10:10:00,64.92,65.02,64.9,65.02,8100.0,55.7984,55.8843,55.7812,55.8843,8100.0
2013-04-10 10:15:00,65.07,65.17,64.98,65.02,9400.0,55.9273,56.0132,55.8499,55.8843,9400.0
2013-04-10 10:20:00,64.99,65.16,64.98,65.13,14300.0,55.8585,56.0046,55.8499,55.9789,14300.0
2013-04-10 10:25:00,65.14,65.25,65.14,65.19,5000.0,55.9875,56.082,55.9875,56.0304,5000.0
2013-04-10 10:30:00,65.23,65.36,65.21,65.32,13600.0,56.0648,56.1765,56.0476,56.1422,13600.0
2013-04-10 10:35:00,65.29,65.29,65.2,65.21,4600.0,56.1164,56.1164,56.039,56.0476,4600.0
2013-04-10 10:40:00,65.21,65.24,65.2,65.24,6800.0,56.0476,56.0734,56.039,56.0734,6800.0
2013-04-10 10:45:00,65.23,65.31,65.22,65.26,9300.0,56.0648,56.1336,56.0562,56.0906,9300.0
2013-04-10 10:50:00,65.22,65.35,65.19,65.33,9300.0,56.0562,56.168,56.0304,56.1508,9300.0
2013-04-10 10:55:00,65.33,65.47,65.33,65.47,9700.0,56.1508,56.2711,56.1508,56.2711,9700.0
2013-04-10 11:00:00,65.52,65.52,65.3,65.31,6600.0,56.3141,56.3141,56.125,56.1336,6600.0
2013-04-10 11:05:00,65.32,65.5,65.27,65.5,9000.0,56.1422,56.2969,56.0992,56.2969,9000.0
2013-04-10 11:10:00,65.5,65.55,65.48,65.48,8400.0,56.2969,56.3399,56.2797,56.2797,8400.0
2013-04-10 11:15:00,65.48,65.53,65.48,65.51,6800.0,56.2797,56.3227,56.2797,56.3055,6800.0
2013-04-10 11:20:00,65.52,65.66,65.43,65.61,42900.0,56.3141,56.4344,56.2367,56.3914,42900.0
2013-04-10 11:25:00,65.63,65.87,65.6,65.83,74200.0,56.4086,56.6149,56.3828,56.5805,74200.0
2013-04-10 11:30:00,65.82,65.82,65.58,65.59,14100.0,56.5719,56.5719,56.3656,56.3742,14100.0
2013-04-10 11:35:00,65.59,65.59,65.4,65.42,10300.0,56.3742,56.3742,56.2109,56.2281,10300.0
2013-04-10 11:40:00,65.43,65.46,65.35,65.38,8500.0,56.2367,56.2625,56.168,56.1937,8500.0
2013-04-10 11:45:00,65.38,65.46,65.32,65.43,21500.0,56.1937,56.2625,56.1422,56.2367,21500.0
2013-04-10 11:50:00,65.45,65.67,65.44,65.65,22500.0,56.2539,56.443,56.2453,56.4258,22500.0
2013-04-10 11:55:00,65.65,65.72,65.54,65.55,20500.0,56.4258,56.486,56.3313,56.3399,20500.0
2013-04-10 12:00:00,65.56,65.56,65.31,65.33,34700.0,56.3484,56.3484,56.1336,56.1508,34700.0
2013-04-10 12:05:00,65.33,65.4,65.33,65.4,4100.0,56.1508,56.2109,56.1508,56.2109,4100.0
2013-04-10 12:10:00,65.41,65.41,65.29,65.33,7100.0,56.2195,56.2195,56.1164,56.1508,7100.0
2013-04-10 12:15:00,65.3,65.43,65.3,65.4,4200.0,56.125,56.2367,56.125,56.2109,4200.0
2013-04-10 12:20:00,65.41,65.49,65.41,65.46,1600.0,56.2195,56.2883,56.2195,56.2625,1600.0
2013-04-10 12:25:00,65.47,65.48,65.45,65.45,2700.0,56.2711,56.2797,56.2539,56.2539,2700.0
2013-04-10 12:30:00,65.47,65.51,65.45,65.48,3800.0,56.2711,56.3055,56.2539,56.2797,3800.0
2013-04-10 12:35:00,65.47,65.56,65.47,65.53,3100.0,56.2711,56.3484,56.2711,56.3227,3100.0
2013-04-10 12:40:00,65.57,65.6,65.55,65.58,2300.0,56.357,56.3828,56.3399,56.3656,2300.0
2013-04-10 12:45:00,65.59,65.66,65.55,65.64,6300.0,56.3742,56.4344,56.3399,56.4172,6300.0
2013-04-10 12:50:00,65.62,65.64,65.48,65.48,7700.0,56.4,56.4172,56.2797,56.2797,7700.0
2013-04-10 12:55:00,65.47,65.54,65.47,65.53,7000.0,56.2711,56.3313,56.2711,56.3227,7000.0
2013-04-10 13:00:00,65.49,65.56,65.43,65.44,3600.0,56.2883,56.3484,56.2367,56.2453,3600.0
2013-04-10 13:05:00,65.44,65.46,65.43,65.46,4400.0,56.2453,56.2625,56.2367,56.2625,4400.0
2013-04-10 13:10:00,65.45,65.48,65.42,65.42,2700.0,56.2539,56.2797,56.2281,56.2281,2700.0
2013-04-10 13:15:00,65.44,65.47,65.36,65.38,12400.0,56.2453,56.2711,56.1765,56.1937,12400.0
2013-04-10 13:20:00,65.35,65.48,65.33,65.48,5300.0,56.168,56.2797,56.1508,56.2797,5300.0
2013-04-10 13:25:00,65.49,65.5,65.45,65.49,12600.0,56.2883,56.2969,56.2539,56.2883,12600.0
2013-04-10 13:30:00,65.47,65.51,65.36,65.36,3600.0,56.2711,56.3055,56.1765,56.1765,3600.0
2013-04-10 13:35:00,65.37,65.4,65.32,65.32,9900.0,56.1851,56.2109,56.1422,56.1422,9900.0
2013-04-10 13:40:00,65.32,65.49,65.32,65.47,9700.0,56.1422,56.2883,56.1422,56.2711,9700.0
2013-04-10 13:45:00,65.48,65.48,65.41,65.41,5000.0,56.2797,56.2797,56.2195,56.2195,5000.0
2013-04-10 13:50:00,65.39,65.42,65.28,65.4,14500.0,56.2023,56.2281,56.1078,56.2109,14500.0
2013-04-10 13:55:00,65.4,65.41,65.35,65.36,10400.0,56.2109,56.2195,56.168,56.1765,10400.0
2013-04-10 14:00:00,65.37,65.41,65.35,65.36,9000.0,56.1851,56.2195,56.168,56.1765,9000.0
2013-04-10 14:05:00,65.37,65.42,65.37,65.4,7900.0,56.1851,56.2281,56.1851,56.2109,7900.0
2013-04-10 14:10:00,65.4,65.48,65.39,65.44,10000.0,56.2109,56.2797,56.2023,56.2453,10000.0
2013-04-10 14:15:00,65.46,65.49,65.34,65.36,23700.0,56.2625,56.2883,56.1594,56.1765,23700.0
2013-04-10 14:20:00,65.36,65.38,65.3,65.31,14100.0,56.1765,56.1937,56.125,56.1336,14100.0
2013-04-10 14:25:00,65.31,65.38,65.26,65.38,12900.0,56.1336,56.1937,56.0906,56.1937,12900.0
2013-04-10 14:30:00,65.37,65.38,65.31,65.33,14900.0,56.1851,56.1937,56.1336,56.1508,14900.0
2013-04-10 14:35:00,65.31,65.36,65.3,65.35,6500.0,56.1336,56.1765,56.125,56.168,6500.0
2013-04-10 14:40:00,65.35,65.39,65.33,65.38,7000.0,56.168,56.2023,56.1508,56.1937,7000.0
2013-04-10 14:45:00,65.38,65.43,65.36,65.42,6300.0,56.1937,56.2367,56.1765,56.2281,6300.0
2013-04-10 14:50:00,65.44,65.45,65.39,65.43,18100.0,56.2453,56.2539,56.2023,56.2367,18100.0
2013-04-10 14:55:00,65.42,65.45,65.41,65.44,6000.0,56.2281,56.2539,56.2195,56.2453,6000.0
2013-04-10 15:00:00,65.43,65.43,65.4,65.42,14600.0,56.2367,56.2367,56.2109,56.2281,14600.0
2013-04-10 15:05:00,65.41,65.41,65.29,65.29,12400.0,56.2195,56.2195,56.1164,56.1164,12400.0
2013-04-10 15:10:00,65.29,65.39,65.29,65.3,9100.0,56.1164,56.2023,56.1164,56.125,9100.0
2013-04-10 15:15:00,65.31,65.34,65.29,65.31,11200.0,56.1336,56.1594,56.1164,56.1336,11200.0
2013-04-10 15:20:00,65.31,65.4,65.31,65.38,9200.0,56.1336,56.2109,56.1336,56.1937,9200.0
2013-04-10 15:25:00,65.38,65.46,65.38,65.38,10000.0,56.1937,56.2625,56.1937,56.1937,10000.0
2013-04-10 15:30:00,65.38,65.45,65.33,65.44,26700.0,56.1937,56.2539,56.1508,56.2453,26700.0
2013-04-10 15:35:00,65.45,65.6,65.41,65.56,36300.0,56.2539,56.3828,56.2195,56.3484,36300.0
2013-04-10 15:40:00,65.55,65.58,65.45,65.47,24700.0,56.3399,56.3656,56.2539,56.2711,24700.0
2013-04-10 15:45:00,65.47,65.55,65.41,65.5,40200.0,56.2711,56.3399,56.2195,56.2969,40200.0
2013-04-10 15:50:00,65.49,65.55,65.47,65.54,33500.0,56.2883,56.3399,56.2711,56.3313,33500.0
2013-04-10 15:55:00,65.54,65.54,65.46,65.5,71600.0,56.3313,56.3313,56.2625,56.2969,71600.0
2013-04-11 09:30:00,65.57,65.59,65.4,65.5,58500.0,56.357,56.3742,56.2109,56.2969,58500.0
2013-04-11 09:35:00,65.5,66.19,65.5,66.15,66700.0,56.2969,56.8899,56.2969,56.8555,66700.0
2013-04-11 09:40:00,66.17,66.47,66.15,66.23,21200.0,56.8727,57.1306,56.8555,56.9243,21200.0
2013-04-11 09:45:00,66.22,66.72,66.18,66.62,24600.0,56.9157,57.3455,56.8813,57.2595,24600.0
2013-04-11 09:50:00,66.64,66.83,66.6,66.72,20400.0,57.2767,57.44,57.2423,57.3455,20400.0
2013-04-11 09:55:00,66.73,66.92,66.73,66.86,31300.0,57.3541,57.5174,57.3541,57.4658,31300.0
2013-04-11 10:00:00,66.85,66.94,66.77,66.77,28400.0,57.4572,57.5345,57.3884,57.3884,28400.0
2013-04-11 10:05:00,66.77,66.94,66.73,66.9,23100.0,57.3884,57.5345,57.3541,57.5002,23100.0
2013-04-11 10:10:00,66.9,66.94,66.83,66.93,66400.0,57.5002,57.5345,57.44,57.526,66400.0
2013-04-11 10:15:00,66.92,66.94,66.81,66.88,31800.0,57.5174,57.5345,57.4228,57.483,31800.0
2013-04-11 10:20:00,66.88,66.94,66.85,66.94,25400.0,57.483,57.5345,57.4572,57.5345,25400.0
2013-04-11 10:25:00,66.94,67.47,66.93,67.43,112300.0,57.5345,57.9901,57.526,57.9557,112300.0
2013-04-11 10:30:00,67.43,67.48,67.35,67.38,39300.0,57.9557,57.9987,57.8869,57.9127,39300.0
2013-04-11 10:35:00,67.39,67.4,67.18,67.29,37800.0,57.9213,57.9299,57.7408,57.8354,37800.0
2013-04-11 10:40:00,67.29,67.55,67.21,67.53,31600.0,57.8354,58.0588,57.7666,58.0417,31600.0
2013-04-11 10:45:00,67.54,67.6,67.4,67.48,22900.0,58.0502,58.1018,57.9299,57.9987,22900.0
2013-04-11 10:50:00,67.47,67.67,67.47,67.67,41300.0,57.9901,58.162,57.9901,58.162,41300.0
2013-04-11 10:55:00,67.67,67.73,67.53,67.56,28600.0,58.162,58.2135,58.0417,58.0674,28600.0
2013-04-11 11:00:00,67.54,67.68,67.46,67.52,28100.0,58.0502,58.1706,57.9815,58.0331,28100.0
2013-04-11 11:05:00,67.53,67.78,67.53,67.67,64300.0,58.0417,58.2565,58.0417,58.162,64300.0
2013-04-11 11:10:00,67.62,67.66,67.57,67.64,17700.0,58.119,58.1534,58.076,58.1362,17700.0
2013-04-11 11:15:00,67.64,67.75,67.63,67.68,16400.0,58.1362,58.2307,58.1276,58.1706,16400.0
2013-04-11 11:20:00,67.69,67.74,67.63,67.69,9000.0,58.1792,58.2221,58.1276,58.1792,9000.0
2013-04-11 11:25:00,67.69,67.73,67.56,67.6,21900.0,58.1792,58.2135,58.0674,58.1018,21900.0
2013-04-11 11:30:00,67.61,67.64,67.43,67.47,25100.0,58.1104,58.1362,57.9557,57.9901,25100.0
2013-04-11 11:35:00,67.46,67.46,67.37,67.42,39900.0,57.9815,57.9815,57.9041,57.9471,39900.0
2013-04-11 11:40:00,67.41,67.44,67.31,67.31,25500.0,57.9385,57.9643,57.8526,57.8526,25500.0
2013-04-11 11:45:00,67.26,67.31,67.15,67.17,20100.0,57.8096,57.8526,57.715,57.7322,20100.0
2013-04-11 11:50:00,67.18,67.19,67.07,67.17,14700.0,57.7408,57.7494,57.6463,57.7322,14700.0
2013-04-11 11:55:00,67.16,67.2,67.07,67.07,18800.0,57.7236,57.758,57.6463,57.6463,18800.0
2013-04-11 12:00:00,67.07,67.12,67.06,67.06,4700.0,57.6463,57.6893,57.6377,57.6377,4700.0
2013-04-11 12:05:00,67.07,67.15,67.06,67.12,11600.0,57.6463,57.715,57.6377,57.6893,11600.0
2013-04-11 12:10:00,67.11,67.17,67.11,67.14,8600.0,57.6807,57.7322,57.6807,57.7064,8600.0
2013-04-11 12:15:00,67.15,67.15,67.01,67.02,11900.0,57.715,57.715,57.5947,57.6033,11900.0
2013-04-11 12:20:00,67.04,67.13,67.04,67.11,11200.0,57.6205,57.6979,57.6205,57.6807,11200.0
2013-04-11 12:25:00,67.12,67.12,67.05,67.06,7900.0,57.6893,57.6893,57.6291,57.6377,7900.0
2013-04-11 12:30:00,67.09,67.16,67.07,67.15,8100.0,57.6635,57.7236,57.6463,57.715,8100.0
2013-04-11 12:35:00,67.15,67.19,67.13,67.17,16300.0,57.715,57.7494,57.6979,57.7322,16300.0
2013-04-11 12:40:00,67.16,67.23,67.16,67.2,6800.0,57.7236,57.7838,57.7236,57.758,6800.0
2013-04-11 12:45:00,67.19,67.21,67.13,67.15,19500.0,57.7494,57.7666,57.6979,57.715,19500.0
2013-04-11 12:50:00,67.16,67.25,67.16,67.22,18400.0,57.7236,57.801,57.7236,57.7752,18400.0
2013-04-11 12:55:00,67.22,67.33,67.22,67.3,12900.0,57.7752,57.8698,57.7752,57.844,12900.0
2013-04-11 13:00:00,67.3,67.38,67.28,67.31,18300.0,57.844,57.9127,57.8268,57.8526,18300.0
2013-04-11 13:05:00,67.33,67.34,67.25,67.27,6200.0,57.8698,57.8783,57.801,57.8182,6200.0
2013-04-11 13:10:00,67.28,67.32,67.22,67.28,10100.0,57.8268,57.8612,57.7752,57.8268,10100.0
2013-04-11 13:15:00,67.27,67.35,67.26,67.3,33900.0,57.8182,57.8869,57.8096,57.844,33900.0
2013-04-11 13:20:00,67.3,67.37,67.27,67.28,16800.0,57.844,57.9041,57.8182,57.8268,16800.0
2013-04-11 13:25:00,67.28,67.33,67.26,67.26,15300.0,57.8268,57.8698,57.8096,57.8096,15300.0
2013-04-11 13:30:00,67.25,67.39,67.24,67.38,10900.0,57.801,57.9213,57.7924,57.9127,10900.0
2013-04-11 13:35:00,67.39,67.48,67.39,67.47,25700.0,57.9213,57.9987,57.9213,57.9901,25700.0
2013-04-11 13:40:00,67.47,67.55,67.42,67.47,19700.0,57.9901,58.0588,57.9471,57.9901,19700.0
2013-04-11 13:45:00,67.5,67.57,67.48,67.5,17600.0,58.0159,58.076,57.9987,58.0159,17600.0
2013-04-11 13:50:00,67.5,67.53,67.36,67.43,12700.0,58.0159,58.0417,57.8955,57.9557,12700.0
2013-04-11 13:55:00,67.43,67.43,67.31,67.34,15800.0,57.9557,57.9557,57.8526,57.8783,15800.0
2013-04-11 14:00:00,67.36,67.45,67.16,67.16,22000.0,57.8955,57.9729,57.7236,57.7236,22000.0
2013-04-11 14:05:00,67.16,67.22,67.13,67.13,26400.0,57.7236,57.7752,57.6979,57.6979,26400.0
2013-04-11 14:10:00,67.13,67.13,67.01,67.04,13300.0,57.6979,57.6979,57.5947,57.6205,13300.0
2013-04-11 14:15:00,67.02,67.2,67.01,67.19,24600.0,57.6033,57.758,57.5947,57.7494,24600.0
2013-04-11 14:20:00,67.19,67.27,67.17,67.25,53800.0,57.7494,57.8182,57.7322,57.801,53800.0
2013-04-11 14:25:00,67.25,67.25,67.2,67.22,25000.0,57.801,57.801,57.758,57.7752,25000.0
2013-04-11 14:30:00,67.22,67.4,67.21,67.38,27400.0,57.7752,57.9299,57.7666,57.9127,27400.0
2013-04-11 14:35:00,67.39,67.51,67.39,67.45,25500.0,57.9213,58.0245,57.9213,57.9729,25500.0
2013-04-11 14:40:00,67.43,67.47,67.38,67.42,14200.0,57.9557,57.9901,57.9127,57.9471,14200.0
2013-04-11 14:45:00,67.41,67.48,67.32,67.33,17900.0,57.9385,57.9987,57.8612,57.8698,17900.0
2013-04-11 14:50:00,67.34,67.39,67.29,67.37,14200.0,57.8783,57.9213,57.8354,57.9041,14200.0
2013-04-11 14:55:00,67.38,67.53,67.36,67.52,34900.0,57.9127,58.0417,57.8955,58.0331,34900.0
2013-04-11 15:00:00,67.52,67.74,67.51,67.62,74000.0,58.0331,58.2221,58.0245,58.119,74000.0
2013-04-11 15:05:00,67.6,67.69,67.52,67.63,15700.0,58.1018,58.1792,58.0331,58.1276,15700.0
2013-04-11 15:10:00,67.63,67.68,67.62,67.65,21500.0,58.1276,58.1706,58.119,58.1448,21500.0
2013-04-11 15:15:00,67.65,67.66,67.62,67.63,27900.0,58.1448,58.1534,58.119,58.1276,27900.0
2013-04-11 15:20:00,67.63,67.64,67.51,67.52,32500.0,58.1276,58.1362,58.0245,58.0331,32500.0
2013-04-11 15:25:00,67.52,67.58,67.49,67.54,31800.0,58.0331,58.0846,58.0073,58.0502,31800.0
2013-04-11 15:30:00,67.54,67.62,67.48,67.52,39000.0,58.0502,58.119,57.9987,58.0331,39000.0
2013-04-11 15:35:00,67.53,67.58,67.41,67.46,35600.0,58.0417,58.0846,57.9385,57.9815,35600.0
2013-04-11 15:40:00,67.46,67.49,67.39,67.49,41200.0,57.9815,58.0073,57.9213,58.0073,41200.0
2013-04-11 15:45:00,67.48,67.48,67.42,67.45,47200.0,57.9987,57.9987,57.9471,57.9729,47200.0
2013-04-11 15:50:00,67.46,67.53,67.45,67.46,47700.0,57.9815,58.0417,57.9729,57.9815,47700.0
2013-04-11 15:55:00,67.47,67.56,67.45,67.55,144500.0,57.9901,58.0674,57.9729,58.0588,144500.0
2013-04-12 09:30:00,67.27,67.47,66.9,66.9,85000.0,57.8182,57.9901,57.5002,57.5002,85000.0
2013-04-12 09:35:00,66.97,67.57,66.97,67.38,145200.0,57.5603,58.076,57.5603,57.9127,145200.0
2013-04-12 09:40:00,67.36,67.68,67.36,67.66,36200.0,57.8955,58.1706,57.8955,58.1534,36200.0
2013-04-12 09:45:00,67.64,67.77,67.61,67.72,29100.0,58.1362,58.2479,58.1104,58.205,29100.0
2013-04-12 09:50:00,67.7,67.78,67.58,67.58,32700.0,58.1878,58.2565,58.0846,58.0846,32700.0
2013-04-12 09:55:00,67.51,67.58,67.44,67.45,26000.0,58.0245,58.0846,57.9643,57.9729,26000.0
2013-04-12 10:00:00,67.39,67.47,67.36,67.42,21100.0,57.9213,57.9901,57.8955,57.9471,21100.0
2013-04-12 10:05:00,67.42,67.45,67.36,67.39,10900.0,57.9471,57.9729,57.8955,57.9213,10900.0
2013-04-12 10:10:00,67.4,67.63,67.38,67.63,21200.0,57.9299,58.1276,57.9127,58.1276,21200.0
2013-04-12 10:15:00,67.63,67.74,67.63,67.68,38500.0,58.1276,58.2221,58.1276,58.1706,38500.0
2013-04-12 10:20:00,67.71,67.75,67.53,67.66,28900.0,58.1964,58.2307,58.0417,58.1534,28900.0
2013-04-12 10:25:00,67.65,67.8,67.61,67.76,20300.0,58.1448,58.2737,58.1104,58.2393,20300.0
2013-04-12 10:30:00,67.75,67.77,67.56,67.56,24600.0,58.2307,58.2479,58.0674,58.0674,24600.0
2013-04-12 10:35:00,67.52,67.53,67.31,67.37,18800.0,58.0331,58.0417,57.8526,57.9041,18800.0
2013-04-12 10:40:00,67.34,67.4,67.18,67.4,27600.0,57.8783,57.9299,57.7408,57.9299,27600.0
2013-04-12 10:45:00,67.39,67.44,67.2,67.32,17700.0,57.9213,57.9643,57.758,57.8612,17700.0
2013-04-12 10:50:00,67.32,67.47,67.24,67.32,14300.0,57.8612,57.9901,57.7924,57.8612,14300.0
2013-04-12 10:55:00,67.32,67.37,67.27,67.27,16000.0,57.8612,57.9041,57.8182,57.8182,16000.0
2013-04-12 11:00:00,67.29,67.37,67.24,67.28,22500.0,57.8354,57.9041,57.7924,57.8268,22500.0
2013-04-12 11:05:00,67.28,67.38,67.22,67.37,17700.0,57.8268,57.9127,57.7752,57.9041,17700.0
2013-04-12 11:10:00,67.39,67.54,67.37,67.52,14900.0,57.9213,58.0502,57.9041,58.0331,14900.0
2013-04-12 11:15:00,67.5,67.65,67.5,67.62,9400.0,58.0159,58.1448,58.0159,58.119,9400.0
2013-04-12 11:20:00,67.62,67.66,67.6,67.65,21300.0,58.119,58.1534,58.1018,58.1448,21300.0
2013-04-12 11:25:00,67.63,67.76,67.59,67.76,22500.0,58.1276,58.2393,58.0932,58.2393,22500.0
2013-04-12 11:30:00,67.75,67.76,67.73,67.76,13300.0,58.2307,58.2393,58.2135,58.2393,13300.0
2013-04-12 11:35:00,67.75,67.78,67.71,67.72,12200.0,58.2307,58.2565,58.1964,58.205,12200.0
2013-04-12 11:40:00,67.71,67.73,67.64,67.67,11100.0,58.1964,58.2135,58.1362,58.162,11100.0
2013-04-12 11:45:00,67.68,67.83,67.68,67.83,15700.0,58.1706,58.2995,58.1706,58.2995,15700.0
2013-04-12 11:50:00,67.82,68.01,67.82,67.97,24500.0,58.2909,58.4542,58.2909,58.4198,24500.0
2013-04-12 11:55:00,67.95,68.08,67.92,68.08,12900.0,58.4026,58.5144,58.3769,58.5144,12900.0
2013-04-12 12:00:00,68.09,68.13,68.01,68.03,19700.0,58.523,58.5573,58.4542,58.4714,19700.0
2013-04-12 12:05:00,68.04,68.12,67.95,68.12,29500.0,58.48,58.5488,58.4026,58.5488,29500.0
2013-04-12 12:10:00,68.13,68.21,68.1,68.17,23400.0,58.5573,58.6261,58.5316,58.5917,23400.0
2013-04-12 12:15:00,68.17,68.21,68.15,68.19,10100.0,58.5917,58.6261,58.5745,58.6089,10100.0
2013-04-12 12:20:00,68.19,68.2,68.15,68.16,4600.0,58.6089,58.6175,58.5745,58.5831,4600.0
2013-04-12 12:25:00,68.15,68.15,68.0,68.0,12100.0,58.5745,58.5745,58.4456,58.4456,12100.0
2013-04-12 12:30:00,68.0,68.07,67.95,67.96,14400.0,58.4456,58.5058,58.4026,58.4112,14400.0
2013-04-12 12:35:00,67.96,68.0,67.91,68.0,4300.0,58.4112,58.4456,58.3683,58.4456,4300.0
2013-04-12 12:40:00,67.99,68.07,67.98,68.0,9600.0,58.437,58.5058,58.4284,58.4456,9600.0
2013-04-12 12:45:00,68.01,68.03,68.01,68.02,2000.0,58.4542,58.4714,58.4542,58.4628,2000.0
2013-04-12 12:50:00,68.03,68.04,67.98,67.99,9300.0,58.4714,58.48,58.4284,58.437,9300.0
2013-04-12 12:55:00,68.0,68.03,67.98,67.99,8100.0,58.4456,58.4714,58.4284,58.437,8100.0
2013-04-12 13:00:00,67.99,68.05,67.99,68.03,9800.0,58.437,58.4886,58.437,58.4714,9800.0
2013-04-12 13:05:00,68.03,68.14,68.02,68.13,8200.0,58.4714,58.5659,58.4628,58.5573,8200.0
2013-04-12 13:10:00,68.13,68.15,68.11,68.11,6400.0,58.5573,58.5745,58.5402,58.5402,6400.0
2013-04-12 13:15:00,68.1,68.1,68.03,68.03,23900.0,58.5316,58.5316,58.4714,58.4714,23900.0
2013-04-12 13:20:00,68.04,68.06,67.98,67.98,7400.0,58.48,58.4972,58.4284,58.4284,7400.0
2013-04-12 13:25:00,67.99,68.0,67.95,67.99,8100.0,58.437,58.4456,58.4026,58.437,8100.0
2013-04-12 13:30:00,67.98,67.98,67.93,67.93,12400.0,58.4284,58.4284,58.3854,58.3854,12400.0
2013-04-12 13:35:00,67.94,67.99,67.94,67.97,7200.0,58.394,58.437,58.394,58.4198,7200.0
2013-04-12 13:40:00,67.96,67.98,67.91,67.95,13500.0,58.4112,58.4284,58.3683,58.4026,13500.0
2013-04-12 13:45:00,67.96,67.98,67.87,67.87,18900.0,58.4112,58.4284,58.3339,58.3339,18900.0
2013-04-12 13:50:00,67.87,67.9,67.74,67.74,14700.0,58.3339,58.3597,58.2221,58.2221,14700.0
2013-04-12 13:55:00,67.74,67.75,67.67,67.74,11400.0,58.2221,58.2307,58.162,58.2221,11400.0
2013-04-12 14:00:00,67.74,67.74,67.7,67.71,9500.0,58.2221,58.2221,58.1878,58.1964,9500.0
2013-04-12 14:05:00,67.72,67.79,67.71,67.75,15300.0,58.205,58.2651,58.1964,58.2307,15300.0
2013-04-12 14:10:00,67.75,67.82,67.75,67.8,8100.0,58.2307,58.2909,58.2307,58.2737,8100.0
2013-04-12 14:15:00,67.8,67.82,67.78,67.78,12300.0,58.2737,58.2909,58.2565,58.2565,12300.0
2013-04-12 14:20:00,67.78,67.82,67.76,67.81,25900.0,58.2565,58.2909,58.2393,58.2823,25900.0
2013-04-12 14:25:00,67.8,67.81,67.64,67.65,9500.0,58.2737,58.2823,58.1362,58.1448,9500.0
2013-04-12 14:30:00,67.63,67.63,67.51,67.55,11500.0,58.1276,58.1276,58.0245,58.0588,11500.0
2013-04-12 14:35:00,67.55,67.66,67.51,67.65,13100.0,58.0588,58.1534,58.0245,58.1448,13100.0
2013-04-12 14:40:00,67.68,67.74,67.68,67.74,11200.0,58.1706,58.2221,58.1706,58.2221,11200.0
2013-04-12 14:45:00,67.73,67.76,67.73,67.73,7500.0,58.2135,58.2393,58.2135,58.2135,7500.0
2013-04-12 14:50:00,67.74,67.78,67.71,67.73,11100.0,58.2221,58.2565,58.1964,58.2135,11100.0
2013-04-12 14:55:00,67.73,67.77,67.72,67.77,6300.0,58.2135,58.2479,58.205,58.2479,6300.0
2013-04-12 15:00:00,67.76,67.8,67.76,67.8,11600.0,58.2393,58.2737,58.2393,58.2737,11600.0
2013-04-12 15:05:00,67.8,67.81,67.76,67.8,10700.0,58.2737,58.2823,58.2393,58.2737,10700.0
2013-04-12 15:10:00,67.8,67.89,67.8,67.85,14200.0,58.2737,58.3511,58.2737,58.3167,14200.0
2013-04-12 15:15:00,67.86,67.9,67.82,67.84,11200.0,58.3253,58.3597,58.2909,58.3081,11200.0
2013-04-12 15:20:00,67.85,67.96,67.85,67.95,23800.0,58.3167,58.4112,58.3167,58.4026,23800.0
2013-04-12 15:25:00,67.95,68.04,67.95,68.04,32900.0,58.4026,58.48,58.4026,58.48,32900.0
2013-04-12 15:30:00,68.04,68.04,67.96,67.97,35700.0,58.48,58.48,58.4112,58.4198,35700.0
2013-04-12 15:35:00,67.98,68.03,67.94,68.01,23200.0,58.4284,58.4714,58.394,58.4542,23200.0
2013-04-12 15:40:00,68.01,68.09,68.01,68.05,23000.0,58.4542,58.523,58.4542,58.4886,23000.0
2013-04-12 15:45:00,68.05,68.13,68.05,68.12,57800.0,58.4886,58.5573,58.4886,58.5488,57800.0
2013-04-12 15:50:00,68.13,68.16,68.08,68.1,62200.0,58.5573,58.5831,58.5144,58.5316,62200.0
2013-04-12 15:55:00,68.11,68.26,68.11,68.24,121000.0,58.5402,58.6691,58.5402,58.6519,121000.0
2013-04-15 09:30:00,67.89,67.95,67.73,67.88,24100.0,58.3511,58.4026,58.2135,58.3425,24100.0
2013-04-15 09:35:00,67.88,68.0,67.85,67.91,14300.0,58.3425,58.4456,58.3167,58.3683,14300.0
2013-04-15 09:40:00,67.94,68.0,67.9,67.93,16500.0,58.394,58.4456,58.3597,58.3854,16500.0
2013-04-15 09:45:00,67.91,67.99,67.73,67.84,25900.0,58.3683,58.437,58.2135,58.3081,25900.0
2013-04-15 09:50:00,67.81,67.96,67.78,67.88,12200.0,58.2823,58.4112,58.2565,58.3425,12200.0
2013-04-15 09:55:00,67.9,68.08,67.87,68.01,50000.0,58.3597,58.5144,58.3339,58.4542,50000.0
2013-04-15 10:00:00,67.98,68.01,67.79,67.93,23200.0,58.4284,58.4542,58.2651,58.3854,23200.0
2013-04-15 10:05:00,67.94,67.98,67.87,67.97,24000.0,58.394,58.4284,58.3339,58.4198,24000.0
2013-04-15 10:10:00,67.97,68.04,67.93,68.04,15700.0,58.4198,58.48,58.3854,58.48,15700.0
2013-04-15 10:15:00,68.04,68.04,67.94,67.95,11700.0,58.48,58.48,58.394,58.4026,11700.0
2013-04-15 10:20:00,67.94,67.99,67.83,67.92,18900.0,58.394,58.437,58.2995,58.3769,18900.0
2013-04-15 10:25:00,67.92,67.99,67.86,67.97,15100.0,58.3769,58.437,58.3253,58.4198,15100.0
2013-04-15 10:30:00,67.97,67.99,67.91,67.99,23400.0,58.4198,58.437,58.3683,58.437,23400.0
2013-04-15 10:35:00,67.99,67.99,67.86,67.92,13000.0,58.437,58.437,58.3253,58.3769,13000.0
2013-04-15 10:40:00,67.94,67.95,67.78,67.95,24500.0,58.394,58.4026,58.2565,58.4026,24500.0
2013-04-15 10:45:00,67.93,68.0,67.88,67.95,18900.0,58.3854,58.4456,58.3425,58.4026,18900.0
2013-04-15 10:50:00,67.94,67.97,67.89,67.92,5700.0,58.394,58.4198,58.3511,58.3769,5700.0
2013-04-15 10:55:00,67.92,67.97,67.85,67.95,12700.0,58.3769,58.4198,58.3167,58.4026,12700.0
2013-04-15 11:00:00,67.95,67.97,67.91,67.93,9000.0,58.4026,58.4198,58.3683,58.3854,9000.0
2013-04-15 11:05:00,67.92,67.92,67.83,67.83,14300.0,58.3769,58.3769,58.2995,58.2995,14300.0
2013-04-15 11:10:00,67.84,67.88,67.78,67.88,16500.0,58.3081,58.3425,58.2565,58.3425,16500.0
2013-04-15 11:15:00,67.86,67.86,67.76,67.82,10900.0,58.3253,58.3253,58.2393,58.2909,10900.0
2013-04-15 11:20:00,67.82,67.87,67.75,67.76,7000.0,58.2909,58.3339,58.2307,58.2393,7000.0
2013-04-15 11:25:00,67.75,67.83,67.72,67.81,14700.0,58.2307,58.2995,58.205,58.2823,14700.0
2013-04-15 11:30:00,67.81,67.89,67.7,67.83,12700.0,58.2823,58.3511,58.1878,58.2995,12700.0
2013-04-15 11:35:00,67.84,67.97,67.84,67.97,11100.0,58.3081,58.4198,58.3081,58.4198,11100.0
2013-04-15 11:40:00,67.97,67.97,67.85,67.85,8600.0,58.4198,58.4198,58.3167,58.3167,8600.0
2013-04-15 11:45:00,67.84,67.87,67.71,67.71,11100.0,58.3081,58.3339,58.1964,58.1964,11100.0
2013-04-15 11:50:00,67.71,67.72,67.56,67.64,20400.0,58.1964,58.205,58.0674,58.1362,20400.0
2013-04-15 11:55:00,67.64,67.66,67.56,67.64,49800.0,58.1362,58.1534,58.0674,58.1362,49800.0
2013-04-15 12:00:00,67.65,67.66,67.45,67.51,74800.0,58.1448,58.1534,57.9729,58.0245,74800.0
2013-04-15 12:05:00,67.52,67.7,67.52,67.66,17100.0,58.0331,58.1878,58.0331,58.1534,17100.0
2013-04-15 12:10:00,67.66,67.82,67.66,67.78,39100.0,58.1534,58.2909,58.1534,58.2565,39100.0
2013-04-15 12:15:00,67.77,67.77,67.6,67.62,6200.0,58.2479,58.2479,58.1018,58.119,6200.0
2013-04-15 12:20:00,67.62,67.63,67.44,67.46,7700.0,58.119,58.1276,57.9643,57.9815,7700.0
2013-04-15 12:25:00,67.45,67.51,67.45,67.51,20800.0,57.9729,58.0245,57.9729,58.0245,20800.0
2013-04-15 12:30:00,67.51,67.63,67.5,67.56,21700.0,58.0245,58.1276,58.0159,58.0674,21700.0
2013-04-15 12:35:00,67.55,67.59,67.5,67.58,20700.0,58.0588,58.0932,58.0159,58.0846,20700.0
2013-04-15 12:40:00,67.57,67.68,67.52,67.66,9300.0,58.076,58.1706,58.0331,58.1534,9300.0
2013-04-15 12:45:00,67.66,67.66,67.54,67.54,25300.0,58.1534,58.1534,58.0502,58.0502,25300.0
2013-04-15 12:50:00,67.55,67.59,67.46,67.53,20400.0,58.0588,58.0932,57.9815,58.0417,20400.0
2013-04-15 12:55:00,67.52,67.6,67.5,67.6,10100.0,58.0331,58.1018,58.0159,58.1018,10100.0
2013-04-15 13:00:00,67.6,67.64,67.53,67.56,6900.0,58.1018,58.1362,58.0417,58.0674,6900.0
2013-04-15 13:05:00,67.53,67.56,67.45,67.56,11800.0,58.0417,58.0674,57.9729,58.0674,11800.0
2013-04-15 13:10:00,67.56,67.61,67.49,67.53,23400.0,58.0674,58.1104,58.0073,58.0417,23400.0
2013-04-15 13:15:00,67.56,67.56,67.47,67.53,15500.0,58.0674,58.0674,57.9901,58.0417,15500.0
2013-04-15 13:20:00,67.53,67.53,67.48,67.51,19600.0,58.0417,58.0417,57.9987,58.0245,19600.0
2013-04-15 13:25:00,67.5,67.6,67.47,67.58,11500.0,58.0159,58.1018,57.9901,58.0846,11500.0
2013-04-15 13:30:00,67.55,67.57,67.5,67.54,9100.0,58.0588,58.076,58.0159,58.0502,9100.0
2013-04-15 13:35:00,67.53,67.54,67.5,67.54,6000.0,58.0417,58.0502,58.0159,58.0502,6000.0
2013-04-15 13:40:00,67.54,67.55,67.47,67.49,12700.0,58.0502,58.0588,57.9901,58.0073,12700.0
2013-04-15 13:45:00,67.48,67.62,67.48,67.62,11500.0,57.9987,58.119,57.9987,58.119,11500.0
2013-04-15 13:50:00,67.63,67.63,67.47,67.5,8900.0,58.1276,58.1276,57.9901,58.0159,8900.0
2013-04-15 13:55:00,67.51,67.54,67.45,67.48,10200.0,58.0245,58.0502,57.9729,57.9987,10200.0
2013-04-15 14:00:00,67.47,67.48,67.32,67.34,30700.0,57.9901,57.9987,57.8612,57.8783,30700.0
2013-04-15 14:05:00,67.34,67.41,67.29,67.4,25300.0,57.8783,57.9385,57.8354,57.9299,25300.0
2013-04-15 14:10:00,67.4,67.43,67.35,67.36,22200.0,57.9299,57.9557,57.8869,57.8955,22200.0
2013-04-15 14:15:00,67.34,67.41,67.21,67.4,17600.0,57.8783,57.9385,57.7666,57.9299,17600.0
2013-04-15 14:20:00,67.4,67.55,67.4,67.5,15300.0,57.9299,58.0588,57.9299,58.0159,15300.0
2013-04-15 14:25:00,67.5,67.5,67.38,67.39,9300.0,58.0159,58.0159,57.9127,57.9213,9300.0
2013-04-15 14:30:00,67.4,67.49,67.4,67.41,14400.0,57.9299,58.0073,57.9299,57.9385,14400.0
2013-04-15 14:35:00,67.41,67.58,67.4,67.48,18500.0,57.9385,58.0846,57.9299,57.9987,18500.0
2013-04-15 14:40:00,67.46,67.71,67.43,67.71,14600.0,57.9815,58.1964,57.9557,58.1964,14600.0
2013-04-15 14:45:00,67.72,67.75,67.65,67.71,34400.0,58.205,58.2307,58.1448,58.1964,34400.0
2013-04-15 14:50:00,67.71,67.71,67.57,67.58,15400.0,58.1964,58.1964,58.076,58.0846,15400.0
2013-04-15 14:55:00,67.57,67.65,67.31,67.36,23900.0,58.076,58.1448,57.8526,57.8955,23900.0
2013-04-15 15:00:00,67.34,67.53,67.28,67.44,63500.0,57.8783,58.0417,57.8268,57.9643,63500.0
2013-04-15 15:05:00,67.44,67.44,67.15,67.23,38500.0,57.9643,57.9643,57.715,57.7838,38500.0
2013-04-15 15:10:00,67.25,67.3,67.11,67.28,40400.0,57.801,57.844,57.6807,57.8268,40400.0
2013-04-15 15:15:00,67.3,67.47,67.28,67.44,37600.0,57.844,57.9901,57.8268,57.9643,37600.0
2013-04-15 15:20:00,67.43,67.52,67.43,67.44,89700.0,57.9557,58.0331,57.9557,57.9643,89700.0
2013-04-15 15:25:00,67.43,67.49,67.34,67.44,44200.0,57.9557,58.0073,57.8783,57.9643,44200.0
2013-04-15 15:30:00,67.45,67.48,67.16,67.18,294400.0,57.9729,57.9987,57.7236,57.7408,294400.0
2013-04-15 15:35:00,67.19,67.36,67.04,67.3,100300.0,57.7494,57.8955,57.6205,57.844,100300.0
2013-04-15 15:40:00,67.32,67.37,67.09,67.15,90200.0,57.8612,57.9041,57.6635,57.715,90200.0
2013-04-15 15:45:00,67.15,67.36,67.1,67.2,191300.0,57.715,57.8955,57.6721,57.758,191300.0
2013-04-15 15:50:00,67.2,67.43,67.19,67.41,155800.0,57.758,57.9557,57.7494,57.9385,155800.0
2013-04-15 15:55:00,67.4,67.46,67.2,67.41,389700.0,57.9299,57.9815,57.758,57.9385,389700.0
2013-04-16 09:30:00,67.72,67.87,67.57,67.64,39100.0,58.205,58.3339,58.076,58.1362,39100.0
2013-04-16 09:35:00,67.63,68.04,67.58,68.03,37800.0,58.1276,58.48,58.0846,58.4714,37800.0
2013-04-16 09:40:00,68.03,68.03,67.79,67.84,12400.0,58.4714,58.4714,58.2651,58.3081,12400.0
2013-04-16 09:45:00,67.84,67.85,67.68,67.81,15700.0,58.3081,58.3167,58.1706,58.2823,15700.0
2013-04-16 09:50:00,67.79,67.88,67.67,67.86,15500.0,58.2651,58.3425,58.162,58.3253,15500.0
2013-04-16 09:55:00,67.88,67.96,67.8,67.88,14400.0,58.3425,58.4112,58.2737,58.3425,14400.0
2013-04-16 10:00:00,67.89,67.94,67.79,67.86,29000.0,58.3511,58.394,58.2651,58.3253,29000.0
2013-04-16 10:05:00,67.85,67.98,67.85,67.9,43400.0,58.3167,58.4284,58.3167,58.3597,43400.0
2013-04-16 10:10:00,67.9,67.99,67.89,67.92,30500.0,58.3597,58.437,58.3511,58.3769,30500.0
2013-04-16 10:15:00,67.92,67.97,67.83,67.83,23600.0,58.3769,58.4198,58.2995,58.2995,23600.0
2013-04-16 10:20:00,67.83,67.86,67.8,67.83,39100.0,58.2995,58.3253,58.2737,58.2995,39100.0
2013-04-16 10:25:00,67.85,67.9,67.8,67.81,28500.0,58.3167,58.3597,58.2737,58.2823,28500.0
2013-04-16 10:30:00,67.81,67.92,67.8,67.88,32900.0,58.2823,58.3769,58.2737,58.3425,32900.0
2013-04-16 10:35:00,67.85,67.91,67.82,67.82,22800.0,58.3167,58.3683,58.2909,58.2909,22800.0
2013-04-16 10:40:00,67.81,67.83,67.72,67.73,18400.0,58.2823,58.2995,58.205,58.2135,18400.0
2013-04-16 10:45:00,67.73,67.85,67.71,67.81,28100.0,58.2135,58.3167,58.1964,58.2823,28100.0
2013-04-16 10:50:00,67.81,67.83,67.73,67.8,16200.0,58.2823,58.2995,58.2135,58.2737,16200.0
2013-04-16 10:55:00,67.79,67.83,67.75,67.8,19100.0,58.2651,58.2995,58.2307,58.2737,19100.0
2013-04-16 11:00:00,67.8,67.83,67.78,67.83,22100.0,58.2737,58.2995,58.2565,58.2995,22100.0
2013-04-16 11:05:00,67.84,67.96,67.81,67.96,13900.0,58.3081,58.4112,58.2823,58.4112,13900.0
2013-04-16 11:10:00,67.97,68.03,67.89,68.0,34300.0,58.4198,58.4714,58.3511,58.4456,34300.0
2013-04-16 11:15:00,68.03,68.05,67.94,68.03,45500.0,58.4714,58.4886,58.394,58.4714,45500.0
2013-04-16 11:20:00,68.05,68.12,67.97,68.1,34900.0,58.4886,58.5488,58.4198,58.5316,34900.0
2013-04-16 11:25:00,68.09,68.09,67.91,68.01,10700.0,58.523,58.523,58.3683,58.4542,10700.0
2013-04-16 11:30:00,68.01,68.02,67.9,67.94,17900.0,58.4542,58.4628,58.3597,58.394,17900.0
2013-04-16 11:35:00,67.93,67.98,67.93,67.95,11100.0,58.3854,58.4284,58.3854,58.4026,11100.0
2013-04-16 11:40:00,67.95,68.09,67.91,68.06,11000.0,58.4026,58.523,58.3683,58.4972,11000.0
2013-04-16 11:45:00,68.07,68.11,68.03,68.03,21100.0,58.5058,58.5402,58.4714,58.4714,21100.0
2013-04-16 11:50:00,68.03,68.06,67.98,68.05,24900.0,58.4714,58.4972,58.4284,58.4886,24900.0
2013-04-16 11:55:00,68.05,68.07,68.01,68.01,26000.0,58.4886,58.5058,58.4542,58.4542,26000.0
2013-04-16 12:00:00,68.01,68.01,67.94,67.94,37500.0,58.4542,58.4542,58.394,58.394,37500.0
2013-04-16 12:05:00,67.93,67.97,67.92,67.97,5700.0,58.3854,58.4198,58.3769,58.4198,5700.0
2013-04-16 12:10:00,67.96,68.04,67.92,67.96,21000.0,58.4112,58.48,58.3769,58.4112,21000.0
2013-04-16 12:15:00,67.95,68.01,67.92,67.93,11200.0,58.4026,58.4542,58.3769,58.3854,11200.0
2013-04-16 12:20:00,67.92,67.92,67.83,67.86,6300.0,58.3769,58.3769,58.2995,58.3253,6300.0
2013-04-16 12:25:00,67.87,67.92,67.85,67.89,6700.0,58.3339,58.3769,58.3167,58.3511,6700.0
2013-04-16 12:30:00,67.89,67.96,67.87,67.96,16700.0,58.3511,58.4112,58.3339,58.4112,16700.0
2013-04-16 12:35:00,67.97,67.99,67.86,67.86,11500.0,58.4198,58.437,58.3253,58.3253,11500.0
2013-04-16 12:40:00,67.83,67.9,67.81,67.82,6900.0,58.2995,58.3597,58.2823,58.2909,6900.0
2013-04-16 12:45:00,67.83,67.84,67.8,67.8,8700.0,58.2995,58.3081,58.2737,58.2737,8700.0
2013-04-16 12:50:00,67.8,67.84,67.75,67.83,10200.0,58.2737,58.3081,58.2307,58.2995,10200.0
2013-04-16 12:55:00,67.83,67.89,67.82,67.86,7000.0,58.2995,58.3511,58.2909,58.3253,7000.0
2013-04-16 13:00:00,67.87,67.91,67.85,67.86,11800.0,58.3339,58.3683,58.3167,58.3253,11800.0
2013-04-16 13:05:00,67.86,67.9,67.85,67.87,11000.0,58.3253,58.3597,58.3167,58.3339,11000.0
2013-04-16 13:10:00,67.87,67.9,67.86,67.88,11000.0,58.3339,58.3597,58.3253,58.3425,11000.0
2013-04-16 13:15:00,67.88,67.93,67.88,67.91,11200.0,58.3425,58.3854,58.3425,58.3683,11200.0
2013-04-16 13:20:00,67.9,67.9,67.87,67.89,13200.0,58.3597,58.3597,58.3339,58.3511,13200.0
2013-04-16 13:25:00,67.91,67.92,67.89,67.91,10800.0,58.3683,58.3769,58.3511,58.3683,10800.0
2013-04-16 13:30:00,67.91,67.94,67.87,67.88,21900.0,58.3683,58.394,58.3339,58.3425,21900.0
2013-04-16 13:35:00,67.88,67.88,67.82,67.82,14200.0,58.3425,58.3425,58.2909,58.2909,14200.0
2013-04-16 13:40:00,67.81,67.81,67.72,67.73,10300.0,58.2823,58.2823,58.205,58.2135,10300.0
2013-04-16 13:45:00,67.72,67.72,67.63,67.67,13000.0,58.205,58.205,58.1276,58.162,13000.0
2013-04-16 13:50:00,67.66,67.67,67.6,67.62,13700.0,58.1534,58.162,58.1018,58.119,13700.0
2013-04-16 13:55:00,67.6,67.63,67.58,67.58,20400.0,58.1018,58.1276,58.0846,58.0846,20400.0
2013-04-16 14:00:00,67.58,67.64,67.56,67.61,17100.0,58.0846,58.1362,58.0674,58.1104,17100.0
2013-04-16 14:05:00,67.63,67.69,67.62,67.68,10700.0,58.1276,58.1792,58.119,58.1706,10700.0
2013-04-16 14:10:00,67.68,67.7,67.61,67.65,9400.0,58.1706,58.1878,58.1104,58.1448,9400.0
2013-04-16 14:15:00,67.65,67.65,67.55,67.59,9600.0,58.1448,58.1448,58.0588,58.0932,9600.0
2013-04-16 14:20:00,67.59,67.62,67.57,67.6,47700.0,58.0932,58.119,58.076,58.1018,47700.0
2013-04-16 14:25:00,67.6,67.63,67.54,67.62,12300.0,58.1018,58.1276,58.0502,58.119,12300.0
2013-04-16 14:30:00,67.62,67.67,67.61,67.64,25600.0,58.119,58.162,58.1104,58.1362,25600.0
2013-04-16 14:35:00,67.65,67.74,67.63,67.74,16900.0,58.1448,58.2221,58.1276,58.2221,16900.0
2013-04-16 14:40:00,67.73,67.73,67.69,67.69,11700.0,58.2135,58.2135,58.1792,58.1792,11700.0
2013-04-16 14:45:00,67.7,67.8,67.66,67.72,39900.0,58.1878,58.2737,58.1534,58.205,39900.0
2013-04-16 14:50:00,67.71,67.72,67.65,67.65,25800.0,58.1964,58.205,58.1448,58.1448,25800.0
2013-04-16 14:55:00,67.65,67.66,67.46,67.46,21600.0,58.1448,58.1534,57.9815,57.9815,21600.0
2013-04-16 15:00:00,67.46,67.53,67.46,67.53,28200.0,57.9815,58.0417,57.9815,58.0417,28200.0
2013-04-16 15:05:00,67.53,67.57,67.47,67.57,18700.0,58.0417,58.076,57.9901,58.076,18700.0
2013-04-16 15:10:00,67.57,67.62,67.55,67.55,13600.0,58.076,58.119,58.0588,58.0588,13600.0
2013-04-16 15:15:00,67.54,67.68,67.54,67.65,28100.0,58.0502,58.1706,58.0502,58.1448,28100.0
2013-04-16 15:20:00,67.65,67.67,67.56,67.6,17700.0,58.1448,58.162,58.0674,58.1018,17700.0
2013-04-16 15:25:00,67.61,67.67,67.59,67.63,18300.0,58.1104,58.162,58.0932,58.1276,18300.0
2013-04-16 15:30:00,67.64,67.72,67.64,67.71,21900.0,58.1362,58.205,58.1362,58.1964,21900.0
2013-04-16 15:35:00,67.71,67.75,67.7,67.75,25700.0,58.1964,58.2307,58.1878,58.2307,25700.0
2013-04-16 15:40:00,67.74,67.81,67.74,67.76,32300.0,58.2221,58.2823,58.2221,58.2393,32300.0
2013-04-16 15:45:00,67.75,67.84,67.73,67.8,49400.0,58.2307,58.3081,58.2135,58.2737,49400.0
2013-04-16 15:50:00,67.78,67.83,67.75,67.81,52700.0,58.2565,58.2995,58.2307,58.2823,52700.0
2013-04-16 15:55:00,67.81,67.96,67.77,67.89,91100.0,58.2823,58.4112,58.2479,58.3511,91100.0
2013-04-17 09:30:00,67.54,67.68,67.08,67.1,33500.0,58.0502,58.1706,57.6549,57.6721,33500.0
2013-04-17 09:35:00,67.11,67.24,67.01,67.16,43600.0,57.6807,57.7924,57.5947,57.7236,43600.0
2013-04-17 09:40:00,67.19,67.21,67.02,67.02,44000.0,57.7494,57.7666,57.6033,57.6033,44000.0
2013-04-17 09:45:00,67.02,67.18,66.94,67.15,21000.0,57.6033,57.7408,57.5345,57.715,21000.0
2013-04-17 09:50:00,67.15,67.22,67.05,67.11,18200.0,57.715,57.7752,57.6291,57.6807,18200.0
2013-04-17 09:55:00,67.15,67.31,67.09,67.15,6400.0,57.715,57.8526,57.6635,57.715,6400.0
2013-04-17 10:00:00,67.13,67.24,67.09,67.12,7400.0,57.6979,57.7924,57.6635,57.6893,7400.0
2013-04-17 10:05:00,67.12,67.14,66.92,66.92,44000.0,57.6893,57.7064,57.5174,57.5174,44000.0
2013-04-17 10:10:00,66.92,66.98,66.88,66.93,8700.0,57.5174,57.5689,57.483,57.526,8700.0
2013-04-17 10:15:00,66.96,67.01,66.9,66.9,10300.0,57.5517,57.5947,57.5002,57.5002,10300.0
2013-04-17 10:20:00,66.88,66.89,66.8,66.83,8900.0,57.483,57.4916,57.4142,57.44,8900.0
2013-04-17 10:25:00,66.83,66.84,66.74,66.77,22300.0,57.44,57.4486,57.3626,57.3884,22300.0
2013-04-17 10:30:00,66.78,66.88,66.78,66.83,13800.0,57.397,57.483,57.397,57.44,13800.0
2013-04-17 10:35:00,66.82,66.82,66.73,66.75,8200.0,57.4314,57.4314,57.3541,57.3712,8200.0
2013-04-17 10:40:00,66.73,66.81,66.65,66.7,19000.0,57.3541,57.4228,57.2853,57.3283,19000.0
2013-04-17 10:45:00,66.7,66.77,66.65,66.74,15200.0,57.3283,57.3884,57.2853,57.3626,15200.0
2013-04-17 10:50:00,66.7,66.7,66.6,66.63,12700.0,57.3283,57.3283,57.2423,57.2681,12700.0
2013-04-17 10:55:00,66.6,66.6,66.5,66.51,18500.0,57.2423,57.2423,57.1564,57.165,18500.0
2013-04-17 11:00:00,66.52,66.63,66.5,66.59,11700.0,57.1736,57.2681,57.1564,57.2337,11700.0
2013-04-17 11:05:00,66.6,66.62,66.48,66.53,17900.0,57.2423,57.2595,57.1392,57.1822,17900.0
2013-04-17 11:10:00,66.56,66.71,66.56,66.66,9200.0,57.2079,57.3369,57.2079,57.2939,9200.0
2013-04-17 11:15:00,66.65,66.65,66.52,66.59,37700.0,57.2853,57.2853,57.1736,57.2337,37700.0
2013-04-17 11:20:00,66.6,66.62,66.58,66.58,10300.0,57.2423,57.2595,57.2251,57.2251,10300.0
2013-04-17 11:25:00,66.57,66.58,66.48,66.51,25000.0,57.2165,57.2251,57.1392,57.165,25000.0
2013-04-17 11:30:00,66.52,66.62,66.5,66.58,17800.0,57.1736,57.2595,57.1564,57.2251,17800.0
2013-04-17 11:35:00,66.58,66.78,66.58,66.78,8000.0,57.2251,57.397,57.2251,57.397,8000.0
2013-04-17 11:40:00,66.79,66.81,66.69,66.71,6200.0,57.4056,57.4228,57.3197,57.3369,6200.0
2013-04-17 11:45:00,66.67,66.67,66.54,66.56,13000.0,57.3025,57.3025,57.1908,57.2079,13000.0
2013-04-17 11:50:00,66.57,66.7,66.57,66.64,17700.0,57.2165,57.3283,57.2165,57.2767,17700.0
2013-04-17 11:55:00,66.64,66.64,66.57,66.57,7200.0,57.2767,57.2767,57.2165,57.2165,7200.0
2013-04-17 12:00:00,66.58,66.66,66.58,66.6,9400.0,57.2251,57.2939,57.2251,57.2423,9400.0
2013-04-17 12:05:00,66.6,66.64,66.55,66.55,12700.0,57.2423,57.2767,57.1993,57.1993,12700.0
2013-04-17 12:10:00,66.56,66.65,66.54,66.61,22700.0,57.2079,57.2853,57.1908,57.2509,22700.0
2013-04-17 12:15:00,66.59,66.69,66.52,66.64,22200.0,57.2337,57.3197,57.1736,57.2767,22200.0
2013-04-17 12:20:00,66.64,66.65,66.42,66.51,15200.0,57.2767,57.2853,57.0876,57.165,15200.0
2013-04-17 12:25:00,66.5,66.5,66.3,66.36,10300.0,57.1564,57.1564,56.9845,57.036,10300.0
2013-04-17 12:30:00,66.36,66.41,66.32,66.34,13200.0,57.036,57.079,57.0017,57.0189,13200.0
2013-04-17 12:35:00,66.36,66.45,66.32,66.44,6200.0,57.036,57.1134,57.0017,57.1048,6200.0
2013-04-17 12:40:00,66.39,66.39,66.32,66.35,12500.0,57.0618,57.0618,57.0017,57.0274,12500.0
2013-04-17 12:45:00,66.37,66.46,66.33,66.38,6700.0,57.0446,57.122,57.0103,57.0532,6700.0
2013-04-17 12:50:00,66.37,66.48,66.31,66.47,9400.0,57.0446,57.1392,56.9931,57.1306,9400.0
2013-04-17 12:55:00,66.45,66.57,66.45,66.53,10700.0,57.1134,57.2165,57.1134,57.1822,10700.0
2013-04-17 13:00:00,66.53,66.59,66.5,66.58,8100.0,57.1822,57.2337,57.1564,57.2251,8100.0
2013-04-17 13:05:00,66.58,66.58,66.44,66.45,7100.0,57.2251,57.2251,57.1048,57.1134,7100.0
2013-04-17 13:10:00,66.44,66.48,66.42,66.42,8600.0,57.1048,57.1392,57.0876,57.0876,8600.0
2013-04-17 13:15:00,66.44,66.51,66.42,66.47,8000.0,57.1048,57.165,57.0876,57.1306,8000.0
2013-04-17 13:20:00,66.47,66.52,66.45,66.52,12000.0,57.1306,57.1736,57.1134,57.1736,12000.0
2013-04-17 13:25:00,66.55,66.6,66.54,66.55,10500.0,57.1993,57.2423,57.1908,57.1993,10500.0
2013-04-17 13:30:00,66.55,66.59,66.5,66.56,105500.0,57.1993,57.2337,57.1564,57.2079,105500.0
2013-04-17 13:35:00,66.58,66.59,66.48,66.59,14600.0,57.2251,57.2337,57.1392,57.2337,14600.0
2013-04-17 13:40:00,66.56,66.63,66.56,66.57,16900.0,57.2079,57.2681,57.2079,57.2165,16900.0
2013-04-17 13:45:00,66.6,66.64,66.51,66.6,23000.0,57.2423,57.2767,57.165,57.2423,23000.0
2013-04-17 13:50:00,66.6,66.69,66.55,66.57,24000.0,57.2423,57.3197,57.1993,57.2165,24000.0
2013-04-17 13:55:00,66.57,66.6,66.51,66.6,12000.0,57.2165,57.2423,57.165,57.2423,12000.0
2013-04-17 14:00:00,66.59,66.62,66.51,66.62,42000.0,57.2337,57.2595,57.165,57.2595,42000.0
2013-04-17 14:05:00,66.63,66.72,66.6,66.6,17600.0,57.2681,57.3455,57.2423,57.2423,17600.0
2013-04-17 14:10:00,66.6,66.7,66.58,66.64,21700.0,57.2423,57.3283,57.2251,57.2767,21700.0
2013-04-17 14:15:00,66.63,66.71,66.6,66.63,47900.0,57.2681,57.3369,57.2423,57.2681,47900.0
2013-04-17 14:20:00,66.63,66.76,66.62,66.65,19000.0,57.2681,57.3798,57.2595,57.2853,19000.0
2013-04-17 14:25:00,66.65,66.83,66.6,66.7,19800.0,57.2853,57.44,57.2423,57.3283,19800.0
2013-04-17 14:30:00,66.69,66.75,66.64,66.7,16300.0,57.3197,57.3712,57.2767,57.3283,16300.0
2013-04-17 14:35:00,66.71,66.73,66.64,66.64,11400.0,57.3369,57.3541,57.2767,57.2767,11400.0
2013-04-17 14:40:00,66.64,66.66,66.52,66.62,32400.0,57.2767,57.2939,57.1736,57.2595,32400.0
2013-04-17 14:45:00,66.6,66.65,66.55,66.59,24000.0,57.2423,57.2853,57.1993,57.2337,24000.0
2013-04-17 14:50:00,66.55,66.61,66.49,66.61,19000.0,57.1993,57.2509,57.1478,57.2509,19000.0
2013-04-17 14:55:00,66.61,66.74,66.61,66.71,19300.0,57.2509,57.3626,57.2509,57.3369,19300.0
2013-04-17 15:00:00,66.72,66.76,66.69,66.74,22700.0,57.3455,57.3798,57.3197,57.3626,22700.0
2013-04-17 15:05:00,66.75,66.76,66.66,66.7,25000.0,57.3712,57.3798,57.2939,57.3283,25000.0
2013-04-17 15:10:00,66.69,66.77,66.6,66.76,17200.0,57.3197,57.3884,57.2423,57.3798,17200.0
2013-04-17 15:15:00,66.75,66.83,66.74,66.75,28500.0,57.3712,57.44,57.3626,57.3712,28500.0
2013-04-17 15:20:00,66.75,66.8,66.72,66.78,25400.0,57.3712,57.4142,57.3455,57.397,25400.0
2013-04-17 15:25:00,66.8,66.83,66.68,66.7,27900.0,57.4142,57.44,57.3111,57.3283,27900.0
2013-04-17 15:30:00,66.69,66.76,66.67,66.68,21500.0,57.3197,57.3798,57.3025,57.3111,21500.0
2013-04-17 15:35:00,66.68,66.77,66.58,66.68,51700.0,57.3111,57.3884,57.2251,57.3111,51700.0
2013-04-17 15:40:00,66.67,66.85,66.67,66.73,52100.0,57.3025,57.4572,57.3025,57.3541,52100.0
2013-04-17 15:45:00,66.72,66.86,66.72,66.85,52000.0,57.3455,57.4658,57.3455,57.4572,52000.0
2013-04-17 15:50:00,66.85,66.87,66.77,66.8,63100.0,57.4572,57.4744,57.3884,57.4142,63100.0
2013-04-17 15:55:00,66.81,66.83,66.71,66.72,112600.0,57.4228,57.44,57.3369,57.3455,112600.0
2013-04-18 09:30:00,66.86,66.98,66.75,66.86,22700.0,57.4658,57.5689,57.3712,57.4658,22700.0
2013-04-18 09:35:00,66.83,66.98,66.73,66.87,24600.0,57.44,57.5689,57.3541,57.4744,24600.0
2013-04-18 09:40:00,66.87,66.98,66.82,66.86,49000.0,57.4744,57.5689,57.4314,57.4658,49000.0
2013-04-18 09:45:00,66.86,67.0,66.81,66.86,12100.0,57.4658,57.5861,57.4228,57.4658,12100.0
2013-04-18 09:50:00,66.85,66.88,66.77,66.8,19500.0,57.4572,57.483,57.3884,57.4142,19500.0
2013-04-18 09:55:00,66.8,66.99,66.7,66.89,22600.0,57.4142,57.5775,57.3283,57.4916,22600.0
2013-04-18 10:00:00,66.86,67.02,66.71,66.79,70300.0,57.4658,57.6033,57.3369,57.4056,70300.0
2013-04-18 10:05:00,66.79,66.91,66.69,66.76,17400.0,57.4056,57.5088,57.3197,57.3798,17400.0
2013-04-18 10:10:00,66.76,67.03,66.74,67.01,11700.0,57.3798,57.6119,57.3626,57.5947,11700.0
2013-04-18 10:15:00,67.0,67.0,66.72,66.78,11300.0,57.5861,57.5861,57.3455,57.397,11300.0
2013-04-18 10:20:00,66.75,66.9,66.73,66.9,44100.0,57.3712,57.5002,57.3541,57.5002,44100.0
2013-04-18 10:25:00,66.89,66.94,66.77,66.92,21200.0,57.4916,57.5345,57.3884,57.5174,21200.0
2013-04-18 10:30:00,66.89,66.97,66.87,66.93,15400.0,57.4916,57.5603,57.4744,57.526,15400.0
2013-04-18 10:35:00,66.92,66.92,66.82,66.84,7900.0,57.5174,57.5174,57.4314,57.4486,7900.0
2013-04-18 10:40:00,66.82,66.83,66.71,66.82,14800.0,57.4314,57.44,57.3369,57.4314,14800.0
2013-04-18 10:45:00,66.83,66.87,66.75,66.82,20200.0,57.44,57.4744,57.3712,57.4314,20200.0
2013-04-18 10:50:00,66.85,66.91,66.82,66.9,23300.0,57.4572,57.5088,57.4314,57.5002,23300.0
2013-04-18 10:55:00,66.88,66.89,66.81,66.83,12400.0,57.483,57.4916,57.4228,57.44,12400.0
2013-04-18 11:00:00,66.79,66.82,66.74,66.82,19400.0,57.4056,57.4314,57.3626,57.4314,19400.0
2013-04-18 11:05:00,66.83,66.86,66.8,66.82,5900.0,57.44,57.4658,57.4142,57.4314,5900.0
2013-04-18 11:10:00,66.83,66.83,66.76,66.8,8400.0,57.44,57.44,57.3798,57.4142,8400.0
2013-04-18 11:15:00,66.82,66.87,66.74,66.75,12000.0,57.4314,57.4744,57.3626,57.3712,12000.0
2013-04-18 11:20:00,66.76,66.82,66.72,66.75,9200.0,57.3798,57.4314,57.3455,57.3712,9200.0
2013-04-18 11:25:00,66.75,66.77,66.54,66.58,42400.0,57.3712,57.3884,57.1908,57.2251,42400.0
2013-04-18 11:30:00,66.58,66.79,66.57,66.59,41300.0,57.2251,57.4056,57.2165,57.2337,41300.0
2013-04-18 11:35:00,66.58,66.68,66.49,66.57,18800.0,57.2251,57.3111,57.1478,57.2165,18800.0
2013-04-18 11:40:00,66.58,66.72,66.58,66.65,29900.0,57.2251,57.3455,57.2251,57.2853,29900.0
2013-04-18 11:45:00,66.65,66.79,66.61,66.78,25700.0,57.2853,57.4056,57.2509,57.397,25700.0
2013-04-18 11:50:00,66.79,66.83,66.69,66.83,5300.0,57.4056,57.44,57.3197,57.44,5300.0
2013-04-18 11:55:00,66.79,66.84,66.76,66.82,4400.0,57.4056,57.4486,57.3798,57.4314,4400.0
2013-04-18 12:00:00,66.82,66.96,66.82,66.94,22900.0,57.4314,57.5517,57.4314,57.5345,22900.0
2013-04-18 12:05:00,66.94,66.97,66.86,66.87,19700.0,57.5345,57.5603,57.4658,57.4744,19700.0
2013-04-18 12:10:00,66.92,67.01,66.89,66.96,18700.0,57.5174,57.5947,57.4916,57.5517,18700.0
2013-04-18 12:15:00,66.95,66.97,66.81,66.89,15900.0,57.5431,57.5603,57.4228,57.4916,15900.0
2013-04-18 12:20:00,66.88,66.96,66.83,66.95,13000.0,57.483,57.5517,57.44,57.5431,13000.0
2013-04-18 12:25:00,66.97,67.05,66.96,67.03,9400.0,57.5603,57.6291,57.5517,57.6119,9400.0
2013-04-18 12:30:00,67.0,67.0,66.86,66.97,9600.0,57.5861,57.5861,57.4658,57.5603,9600.0
2013-04-18 12:35:00,66.94,66.94,66.8,66.8,9000.0,57.5345,57.5345,57.4142,57.4142,9000.0
2013-04-18 12:40:00,66.8,66.84,66.72,66.77,10600.0,57.4142,57.4486,57.3455,57.3884,10600.0
2013-04-18 12:45:00,66.76,66.83,66.74,66.79,5500.0,57.3798,57.44,57.3626,57.4056,5500.0
2013-04-18 12:50:00,66.82,66.85,66.78,66.82,4800.0,57.4314,57.4572,57.397,57.4314,4800.0
2013-04-18 12:55:00,66.82,66.88,66.77,66.85,9100.0,57.4314,57.483,57.3884,57.4572,9100.0
2013-04-18 13:00:00,66.89,66.91,66.86,66.89,2200.0,57.4916,57.5088,57.4658,57.4916,2200.0
2013-04-18 13:05:00,66.93,67.16,66.93,67.13,27000.0,57.526,57.7236,57.526,57.6979,27000.0
2013-04-18 13:10:00,67.15,67.23,67.1,67.2,29900.0,57.715,57.7838,57.6721,57.758,29900.0
2013-04-18 13:15:00,67.18,67.29,67.18,67.27,23300.0,57.7408,57.8354,57.7408,57.8182,23300.0
2013-04-18 13:20:00,67.27,67.29,67.18,67.2,17800.0,57.8182,57.8354,57.7408,57.758,17800.0
2013-04-18 13:25:00,67.2,67.24,67.18,67.19,14500.0,57.758,57.7924,57.7408,57.7494,14500.0
2013-04-18 13:30:00,67.18,67.22,67.08,67.08,18200.0,57.7408,57.7752,57.6549,57.6549,18200.0
2013-04-18 13:35:00,67.08,67.13,67.05,67.12,5300.0,57.6549,57.6979,57.6291,57.6893,5300.0
2013-04-18 13:40:00,67.13,67.16,67.09,67.15,7800.0,57.6979,57.7236,57.6635,57.715,7800.0
2013-04-18 13:45:00,67.15,67.2,67.14,67.2,9500.0,57.715,57.758,57.7064,57.758,9500.0
2013-04-18 13:50:00,67.19,67.24,67.17,67.23,12800.0,57.7494,57.7924,57.7322,57.7838,12800.0
2013-04-18 13:55:00,67.23,67.23,67.19,67.22,29300.0,57.7838,57.7838,57.7494,57.7752,29300.0
2013-04-18 14:00:00,67.22,67.24,67.2,67.21,18500.0,57.7752,57.7924,57.758,57.7666,18500.0
2013-04-18 14:05:00,67.23,67.26,67.09,67.12,32300.0,57.7838,57.8096,57.6635,57.6893,32300.0
2013-04-18 14:10:00,67.11,67.16,67.09,67.12,12200.0,57.6807,57.7236,57.6635,57.6893,12200.0
2013-04-18 14:15:00,67.12,67.19,67.12,67.18,18900.0,57.6893,57.7494,57.6893,57.7408,18900.0
2013-04-18 14:20:00,67.18,67.22,67.17,67.19,29900.0,57.7408,57.7752,57.7322,57.7494,29900.0
2013-04-18 14:25:00,67.2,67.23,67.13,67.21,19400.0,57.758,57.7838,57.6979,57.7666,19400.0
2013-04-18 14:30:00,67.19,67.22,67.19,67.2,19500.0,57.7494,57.7752,57.7494,57.758,19500.0
2013-04-18 14:35:00,67.21,67.26,67.2,67.22,44600.0,57.7666,57.8096,57.758,57.7752,44600.0
2013-04-18 14:40:00,67.22,67.23,67.13,67.14,23500.0,57.7752,57.7838,57.6979,57.7064,23500.0
2013-04-18 14:45:00,67.14,67.22,67.14,67.17,35400.0,57.7064,57.7752,57.7064,57.7322,35400.0
2013-04-18 14:50:00,67.15,67.17,66.98,67.05,38700.0,57.715,57.7322,57.5689,57.6291,38700.0
2013-04-18 14:55:00,67.05,67.06,66.93,67.06,36200.0,57.6291,57.6377,57.526,57.6377,36200.0
2013-04-18 15:00:00,67.05,67.1,67.01,67.02,26600.0,57.6291,57.6721,57.5947,57.6033,26600.0
2013-04-18 15:05:00,67.03,67.11,67.02,67.06,49400.0,57.6119,57.6807,57.6033,57.6377,49400.0
2013-04-18 15:10:00,67.07,67.16,67.06,67.16,29200.0,57.6463,57.7236,57.6377,57.7236,29200.0
2013-04-18 15:15:00,67.16,67.17,67.05,67.05,15500.0,57.7236,57.7322,57.6291,57.6291,15500.0
2013-04-18 15:20:00,67.05,67.06,66.99,67.03,16400.0,57.6291,57.6377,57.5775,57.6119,16400.0
2013-04-18 15:25:00,67.05,67.11,67.0,67.09,24300.0,57.6291,57.6807,57.5861,57.6635,24300.0
2013-04-18 15:30:00,67.09,67.22,67.09,67.2,21900.0,57.6635,57.7752,57.6635,57.758,21900.0
2013-04-18 15:35:00,67.2,67.29,67.18,67.27,32800.0,57.758,57.8354,57.7408,57.8182,32800.0
2013-04-18 15:40:00,67.25,67.39,67.21,67.37,28100.0,57.801,57.9213,57.7666,57.9041,28100.0
2013-04-18 15:45:00,67.36,67.36,67.18,67.32,28400.0,57.8955,57.8955,57.7408,57.8612,28400.0
2013-04-18 15:50:00,67.3,67.31,67.17,67.21,29600.0,57.844,57.8526,57.7322,57.7666,29600.0
2013-04-18 15:55:00,67.18,67.25,67.14,67.23,66000.0,57.7408,57.801,57.7064,57.7838,66000.0
2013-04-19 09:30:00,67.63,67.8,67.45,67.8,138600.0,58.1276,58.2737,57.9729,58.2737,138600.0
2013-04-19 09:35:00,67.81,68.0,67.79,67.95,13400.0,58.2823,58.4456,58.2651,58.4026,13400.0
2013-04-19 09:40:00,67.95,68.05,67.65,67.66,20200.0,58.4026,58.4886,58.1448,58.1534,20200.0
2013-04-19 09:45:00,67.66,67.66,67.24,67.26,27200.0,58.1534,58.1534,57.7924,57.8096,27200.0
2013-04-19 09:50:00,67.21,67.26,67.08,67.1,27000.0,57.7666,57.8096,57.6549,57.6721,27000.0
2013-04-19 09:55:00,67.1,67.11,66.94,67.02,29700.0,57.6721,57.6807,57.5345,57.6033,29700.0
2013-04-19 10:00:00,67.01,67.42,66.98,67.42,39600.0,57.5947,57.9471,57.5689,57.9471,39600.0
2013-04-19 10:05:00,67.45,67.69,67.41,67.5,20700.0,57.9729,58.1792,57.9385,58.0159,20700.0
2013-04-19 10:10:00,67.5,67.51,67.34,67.51,13100.0,58.0159,58.0245,57.8783,58.0245,13100.0
2013-04-19 10:15:00,67.51,67.52,67.37,67.42,13400.0,58.0245,58.0331,57.9041,57.9471,13400.0
2013-04-19 10:20:00,67.42,67.42,67.28,67.3,12900.0,57.9471,57.9471,57.8268,57.844,12900.0
2013-04-19 10:25:00,67.31,67.37,67.24,67.34,17900.0,57.8526,57.9041,57.7924,57.8783,17900.0
2013-04-19 10:30:00,67.36,67.39,67.27,67.35,12400.0,57.8955,57.9213,57.8182,57.8869,12400.0
2013-04-19 10:35:00,67.38,67.4,67.23,67.25,12400.0,57.9127,57.9299,57.7838,57.801,12400.0
2013-04-19 10:40:00,67.25,67.4,67.24,67.38,24300.0,57.801,57.9299,57.7924,57.9127,24300.0
2013-04-19 10:45:00,67.38,67.4,67.34,67.38,31100.0,57.9127,57.9299,57.8783,57.9127,31100.0
2013-04-19 10:50:00,67.36,67.39,67.28,67.32,13200.0,57.8955,57.9213,57.8268,57.8612,13200.0
2013-04-19 10:55:00,67.33,67.35,67.31,67.33,13000.0,57.8698,57.8869,57.8526,57.8698,13000.0
2013-04-19 11:00:00,67.33,67.35,67.22,67.27,22800.0,57.8698,57.8869,57.7752,57.8182,22800.0
2013-04-19 11:05:00,67.28,67.28,67.21,67.26,26800.0,57.8268,57.8268,57.7666,57.8096,26800.0
2013-04-19 11:10:00,67.25,67.3,67.23,67.28,20900.0,57.801,57.844,57.7838,57.8268,20900.0
2013-04-19 11:15:00,67.3,67.3,67.26,67.29,28400.0,57.844,57.844,57.8096,57.8354,28400.0
2013-04-19 11:20:00,67.27,67.32,67.26,67.31,22700.0,57.8182,57.8612,57.8096,57.8526,22700.0
2013-04-19 11:25:00,67.31,67.31,67.21,67.27,13400.0,57.8526,57.8526,57.7666,57.8182,13400.0
2013-04-19 11:30:00,67.26,67.31,67.26,67.29,44100.0,57.8096,57.8526,57.8096,57.8354,44100.0
2013-04-19 11:35:00,67.29,67.3,67.18,67.2,35400.0,57.8354,57.844,57.7408,57.758,35400.0
2013-04-19 11:40:00,67.2,67.2,67.05,67.07,20800.0,57.758,57.758,57.6291,57.6463,20800.0
2013-04-19 11:45:00,67.09,67.16,67.08,67.08,12100.0,57.6635,57.7236,57.6549,57.6549,12100.0
2013-04-19 11:50:00,67.08,67.11,66.98,66.99,44100.0,57.6549,57.6807,57.5689,57.5775,44100.0
2013-04-19 11:55:00,66.99,67.2,66.98,67.2,89400.0,57.5775,57.758,57.5689,57.758,89400.0
2013-04-19 12:00:00,67.22,67.75,67.2,67.6,204400.0,57.7752,58.2307,57.758,58.1018,204400.0
2013-04-19 12:05:00,67.62,67.64,67.49,67.61,56300.0,58.119,58.1362,58.0073,58.1104,56300.0
2013-04-19 12:10:00,67.61,67.73,67.51,67.73,41500.0,58.1104,58.2135,58.0245,58.2135,41500.0
2013-04-19 12:15:00,67.74,67.81,67.7,67.75,15300.0,58.2221,58.2823,58.1878,58.2307,15300.0
2013-04-19 12:20:00,67.76,67.77,67.68,67.68,31800.0,58.2393,58.2479,58.1706,58.1706,31800.0
2013-04-19 12:25:00,67.69,67.72,67.65,67.72,35200.0,58.1792,58.205,58.1448,58.205,35200.0
2013-04-19 12:30:00,67.72,67.92,67.7,67.9,38500.0,58.205,58.3769,58.1878,58.3597,38500.0
2013-04-19 12:35:00,67.92,68.04,67.92,68.01,85200.0,58.3769,58.48,58.3769,58.4542,85200.0
2013-04-19 12:40:00,68.05,68.44,68.01,68.41,69500.0,58.4886,58.8238,58.4542,58.798,69500.0
2013-04-19 12:45:00,68.43,68.43,68.21,68.21,74200.0,58.8152,58.8152,58.6261,58.6261,74200.0
2013-04-19 12:50:00,68.19,68.22,68.0,68.03,16600.0,58.6089,58.6347,58.4456,58.4714,16600.0
2013-04-19 12:55:00,68.03,68.03,67.98,68.0,69100.0,58.4714,58.4714,58.4284,58.4456,69100.0
2013-04-19 13:00:00,68.0,68.11,67.99,68.09,20200.0,58.4456,58.5402,58.437,58.523,20200.0
2013-04-19 13:05:00,68.1,68.17,68.07,68.15,41200.0,58.5316,58.5917,58.5058,58.5745,41200.0
2013-04-19 13:10:00,68.17,68.22,68.16,68.2,32000.0,58.5917,58.6347,58.5831,58.6175,32000.0
2013-04-19 13:15:00,68.23,68.29,68.2,68.29,11500.0,58.6433,58.6949,58.6175,58.6949,11500.0
2013-04-19 13:20:00,68.28,68.48,68.26,68.46,51500.0,58.6863,58.8582,58.6691,58.841,51500.0
2013-04-19 13:25:00,68.46,68.59,68.41,68.59,54000.0,58.841,58.9527,58.798,58.9527,54000.0
2013-04-19 13:30:00,68.57,68.92,68.57,68.9,88600.0,58.9355,59.2363,58.9355,59.2192,88600.0
2013-04-19 13:35:00,68.91,69.07,68.77,69.06,104700.0,59.2278,59.3653,59.1074,59.3567,104700.0
2013-04-19 13:40:00,69.08,69.19,68.96,69.17,54900.0,59.3739,59.4684,59.2707,59.4512,54900.0
2013-04-19 13:45:00,69.14,69.48,68.8,69.41,122700.0,59.4254,59.7177,59.1332,59.6575,122700.0
2013-04-19 13:50:00,69.39,69.6,69.26,69.26,50500.0,59.6403,59.8208,59.5286,59.5286,50500.0
2013-04-19 13:55:00,69.3,69.3,69.19,69.25,37200.0,59.563,59.563,59.4684,59.52,37200.0
2013-04-19 14:00:00,69.25,69.26,69.01,69.02,49700.0,59.52,59.5286,59.3137,59.3223,49700.0
2013-04-19 14:05:00,69.03,69.24,68.99,69.12,32900.0,59.3309,59.5114,59.2965,59.4082,32900.0
2013-04-19 14:10:00,69.13,69.39,69.13,69.28,19700.0,59.4168,59.6403,59.4168,59.5458,19700.0
2013-04-19 14:15:00,69.27,69.28,69.17,69.19,12800.0,59.5372,59.5458,59.4512,59.4684,12800.0
2013-04-19 14:20:00,69.2,69.25,69.16,69.2,14300.0,59.477,59.52,59.4426,59.477,14300.0
2013-04-19 14:25:00,69.19,69.2,69.09,69.15,19700.0,59.4684,59.477,59.3825,59.434,19700.0
2013-04-19 14:30:00,69.14,69.19,69.11,69.16,21800.0,59.4254,59.4684,59.3997,59.4426,21800.0
2013-04-19 14:35:00,69.19,69.2,68.92,68.99,22000.0,59.4684,59.477,59.2363,59.2965,22000.0
2013-04-19 14:40:00,68.99,69.0,68.86,68.93,20000.0,59.2965,59.3051,59.1848,59.2449,20000.0
2013-04-19 14:45:00,68.94,68.94,68.79,68.91,19800.0,59.2535,59.2535,59.1246,59.2278,19800.0
2013-04-19 14:50:00,68.93,69.01,68.92,69.01,23400.0,59.2449,59.3137,59.2363,59.3137,23400.0
2013-04-19 14:55:00,69.0,69.03,68.99,69.0,18300.0,59.3051,59.3309,59.2965,59.3051,18300.0
2013-04-19 15:00:00,69.0,69.03,68.98,69.01,48500.0,59.3051,59.3309,59.2879,59.3137,48500.0
2013-04-19 15:05:00,69.01,69.1,69.0,69.02,30700.0,59.3137,59.3911,59.3051,59.3223,30700.0
2013-04-19 15:10:00,69.02,69.18,69.02,69.09,46300.0,59.3223,59.4598,59.3223,59.3825,46300.0
2013-04-19 15:15:00,69.1,69.21,69.1,69.2,31900.0,59.3911,59.4856,59.3911,59.477,31900.0
2013-04-19 15:20:00,69.2,69.39,69.19,69.35,42400.0,59.477,59.6403,59.4684,59.6059,42400.0
2013-04-19 15:25:00,69.34,69.46,69.32,69.46,39700.0,59.5973,59.7005,59.5801,59.7005,39700.0
2013-04-19 15:30:00,69.45,69.56,69.39,69.49,93800.0,59.6919,59.7864,59.6403,59.7263,93800.0
2013-04-19 15:35:00,69.48,69.64,69.48,69.5,55000.0,59.7177,59.8552,59.7177,59.7349,55000.0
2013-04-19 15:40:00,69.5,69.56,69.47,69.48,40200.0,59.7349,59.7864,59.7091,59.7177,40200.0
2013-04-19 15:45:00,69.48,69.62,69.48,69.61,77700.0,59.7177,59.838,59.7177,59.8294,77700.0
2013-04-19 15:50:00,69.62,69.62,69.56,69.6,97300.0,59.838,59.838,59.7864,59.8208,97300.0
2013-04-19 15:55:00,69.61,69.78,69.59,69.66,231300.0,59.8294,59.9755,59.8122,59.8724,231300.0
2013-04-22 09:30:00,69.4,69.68,69.32,69.56,72200.0,59.6489,59.8896,59.5801,59.7864,72200.0
2013-04-22 09:35:00,69.56,69.56,69.4,69.51,25000.0,59.7864,59.7864,59.6489,59.7434,25000.0
2013-04-22 09:40:00,69.49,69.54,69.44,69.5,36900.0,59.7263,59.7692,59.6833,59.7349,36900.0
2013-04-22 09:45:00,69.5,69.61,69.48,69.5,25400.0,59.7349,59.8294,59.7177,59.7349,25400.0
2013-04-22 09:50:00,69.52,69.79,69.46,69.74,29300.0,59.752,59.9841,59.7005,59.9411,29300.0
2013-04-22 09:55:00,69.71,69.82,69.48,69.5,16700.0,59.9153,60.0099,59.7177,59.7349,16700.0
2013-04-22 10:00:00,69.49,69.52,69.4,69.52,24500.0,59.7263,59.752,59.6489,59.752,24500.0
2013-04-22 10:05:00,69.49,69.58,69.44,69.49,26300.0,59.7263,59.8036,59.6833,59.7263,26300.0
2013-04-22 10:10:00,69.48,69.54,69.44,69.5,14600.0,59.7177,59.7692,59.6833,59.7349,14600.0
2013-04-22 10:15:00,69.5,69.66,69.49,69.62,19800.0,59.7349,59.8724,59.7263,59.838,19800.0
2013-04-22 10:20:00,69.57,69.59,69.46,69.48,9800.0,59.795,59.8122,59.7005,59.7177,9800.0
2013-04-22 10:25:00,69.5,69.52,69.42,69.5,29500.0,59.7349,59.752,59.6661,59.7349,29500.0
2013-04-22 10:30:00,69.49,69.49,69.26,69.29,15800.0,59.7263,59.7263,59.5286,59.5544,15800.0
2013-04-22 10:35:00,69.29,69.34,69.16,69.34,16400.0,59.5544,59.5973,59.4426,59.5973,16400.0
2013-04-22 10:40:00,69.31,69.47,69.31,69.43,15600.0,59.5716,59.7091,59.5716,59.6747,15600.0
2013-04-22 10:45:00,69.44,69.65,69.43,69.62,7500.0,59.6833,59.8638,59.6747,59.838,7500.0
2013-04-22 10:50:00,69.62,69.7,69.55,69.59,9500.0,59.838,59.9068,59.7778,59.8122,9500.0
2013-04-22 10:55:00,69.57,69.62,69.51,69.6,33700.0,59.795,59.838,59.7434,59.8208,33700.0
2013-04-22 11:00:00,69.61,69.7,69.5,69.6,31000.0,59.8294,59.9068,59.7349,59.8208,31000.0
2013-04-22 11:05:00,69.58,69.6,69.48,69.59,16200.0,59.8036,59.8208,59.7177,59.8122,16200.0
2013-04-22 11:10:00,69.59,69.64,69.48,69.5,23000.0,59.8122,59.8552,59.7177,59.7349,23000.0
2013-04-22 11:15:00,69.5,69.54,69.45,69.53,16700.0,59.7349,59.7692,59.6919,59.7606,16700.0
2013-04-22 11:20:00,69.51,69.56,69.43,69.47,34000.0,59.7434,59.7864,59.6747,59.7091,34000.0
2013-04-22 11:25:00,69.47,69.55,69.41,69.42,13200.0,59.7091,59.7778,59.6575,59.6661,13200.0
2013-04-22 11:30:00,69.46,69.52,69.41,69.47,17200.0,59.7005,59.752,59.6575,59.7091,17200.0
2013-04-22 11:35:00,69.48,69.52,69.4,69.49,20200.0,59.7177,59.752,59.6489,59.7263,20200.0
2013-04-22 11:40:00,69.5,69.57,69.46,69.57,26100.0,59.7349,59.795,59.7005,59.795,26100.0
2013-04-22 11:45:00,69.57,69.58,69.49,69.51,11300.0,59.795,59.8036,59.7263,59.7434,11300.0
2013-04-22 11:50:00,69.51,69.57,69.5,69.53,35100.0,59.7434,59.795,59.7349,59.7606,35100.0
2013-04-22 11:55:00,69.55,69.68,69.55,69.64,19700.0,59.7778,59.8896,59.7778,59.8552,19700.0
2013-04-22 12:00:00,69.62,69.64,69.56,69.61,6000.0,59.838,59.8552,59.7864,59.8294,6000.0
2013-04-22 12:05:00,69.62,69.64,69.57,69.62,9400.0,59.838,59.8552,59.795,59.838,9400.0
2013-04-22 12:10:00,69.61,69.62,69.48,69.48,28300.0,59.8294,59.838,59.7177,59.7177,28300.0
2013-04-22 12:15:00,69.47,69.6,69.47,69.59,16100.0,59.7091,59.8208,59.7091,59.8122,16100.0
2013-04-22 12:20:00,69.58,69.59,69.52,69.55,9500.0,59.8036,59.8122,59.752,59.7778,9500.0
2013-04-22 12:25:00,69.55,69.56,69.51,69.52,16100.0,59.7778,59.7864,59.7434,59.752,16100.0
2013-04-22 12:30:00,69.51,69.51,69.47,69.48,26100.0,59.7434,59.7434,59.7091,59.7177,26100.0
2013-04-22 12:35:00,69.5,69.58,69.44,69.57,15600.0,59.7349,59.8036,59.6833,59.795,15600.0
2013-04-22 12:40:00,69.57,69.64,69.53,69.53,8500.0,59.795,59.8552,59.7606,59.7606,8500.0
2013-04-22 12:45:00,69.54,69.57,69.47,69.49,9900.0,59.7692,59.795,59.7091,59.7263,9900.0
2013-04-22 12:50:00,69.49,69.51,69.45,69.49,13300.0,59.7263,59.7434,59.6919,59.7263,13300.0
2013-04-22 12:55:00,69.5,69.51,69.42,69.48,47400.0,59.7349,59.7434,59.6661,59.7177,47400.0
2013-04-22 13:00:00,69.5,69.52,69.46,69.5,24600.0,59.7349,59.752,59.7005,59.7349,24600.0
2013-04-22 13:05:00,69.52,69.56,69.5,69.54,62900.0,59.752,59.7864,59.7349,59.7692,62900.0
2013-04-22 13:10:00,69.53,69.54,69.5,69.53,12800.0,59.7606,59.7692,59.7349,59.7606,12800.0
2013-04-22 13:15:00,69.52,69.52,69.49,69.5,36900.0,59.752,59.752,59.7263,59.7349,36900.0
2013-04-22 13:20:00,69.51,69.52,69.5,69.5,6900.0,59.7434,59.752,59.7349,59.7349,6900.0
2013-04-22 13:25:00,69.51,69.54,69.48,69.54,11200.0,59.7434,59.7692,59.7177,59.7692,11200.0
2013-04-22 13:30:00,69.53,69.55,69.49,69.51,7300.0,59.7606,59.7778,59.7263,59.7434,7300.0
2013-04-22 13:35:00,69.52,69.55,69.48,69.48,5700.0,59.752,59.7778,59.7177,59.7177,5700.0
2013-04-22 13:40:00,69.48,69.55,69.48,69.52,11200.0,59.7177,59.7778,59.7177,59.752,11200.0
2013-04-22 13:45:00,69.52,69.57,69.51,69.52,11200.0,59.752,59.795,59.7434,59.752,11200.0
2013-04-22 13:50:00,69.53,69.56,69.49,69.52,9200.0,59.7606,59.7864,59.7263,59.752,9200.0
2013-04-22 13:55:00,69.53,69.53,69.5,69.51,6700.0,59.7606,59.7606,59.7349,59.7434,6700.0
2013-04-22 14:00:00,69.52,69.59,69.46,69.59,26000.0,59.752,59.8122,59.7005,59.8122,26000.0
2013-04-22 14:05:00,69.59,69.62,69.49,69.5,31200.0,59.8122,59.838,59.7263,59.7349,31200.0
2013-04-22 14:10:00,69.5,69.53,69.49,69.5,9900.0,59.7349,59.7606,59.7263,59.7349,9900.0
2013-04-22 14:15:00,69.51,69.59,69.51,69.53,29400.0,59.7434,59.8122,59.7434,59.7606,29400.0
2013-04-22 14:20:00,69.53,69.59,69.52,69.56,18700.0,59.7606,59.8122,59.752,59.7864,18700.0
2013-04-22 14:25:00,69.57,69.59,69.51,69.53,31600.0,59.795,59.8122,59.7434,59.7606,31600.0
2013-04-22 14:30:00,69.55,69.55,69.51,69.55,14700.0,59.7778,59.7778,59.7434,59.7778,14700.0
2013-04-22 14:35:00,69.56,69.58,69.54,69.58,23400.0,59.7864,59.8036,59.7692,59.8036,23400.0
2013-04-22 14:40:00,69.59,69.64,69.55,69.57,14000.0,59.8122,59.8552,59.7778,59.795,14000.0
2013-04-22 14:45:00,69.57,69.57,69.49,69.52,33100.0,59.795,59.795,59.7263,59.752,33100.0
2013-04-22 14:50:00,69.5,69.56,69.5,69.54,17400.0,59.7349,59.7864,59.7349,59.7692,17400.0
2013-04-22 14:55:00,69.54,69.56,69.49,69.51,31400.0,59.7692,59.7864,59.7263,59.7434,31400.0
2013-04-22 15:00:00,69.5,69.51,69.46,69.5,25400.0,59.7349,59.7434,59.7005,59.7349,25400.0
2013-04-22 15:05:00,69.51,69.53,69.49,69.51,19200.0,59.7434,59.7606,59.7263,59.7434,19200.0
2013-04-22 15:10:00,69.52,69.54,69.5,69.51,23800.0,59.752,59.7692,59.7349,59.7434,23800.0
2013-04-22 15:15:00,69.51,69.54,69.49,69.51,28200.0,59.7434,59.7692,59.7263,59.7434,28200.0
2013-04-22 15:20:00,69.52,69.54,69.5,69.52,23800.0,59.752,59.7692,59.7349,59.752,23800.0
2013-04-22 15:25:00,69.52,69.55,69.5,69.51,24200.0,59.752,59.7778,59.7349,59.7434,24200.0
2013-04-22 15:30:00,69.51,69.53,69.49,69.51,34400.0,59.7434,59.7606,59.7263,59.7434,34400.0
2013-04-22 15:35:00,69.5,69.62,69.49,69.62,37300.0,59.7349,59.838,59.7263,59.838,37300.0
2013-04-22 15:40:00,69.62,69.69,69.62,69.68,39500.0,59.838,59.8982,59.838,59.8896,39500.0
2013-04-22 15:45:00,69.67,69.67,69.5,69.56,31800.0,59.881,59.881,59.7349,59.7864,31800.0
2013-04-22 15:50:00,69.57,69.59,69.53,69.59,25400.0,59.795,59.8122,59.7606,59.8122,25400.0
2013-04-22 15:55:00,69.59,69.63,69.52,69.62,43100.0,59.8122,59.8466,59.752,59.838,43100.0
2013-04-23 09:30:00,70.0,70.29,69.83,70.24,66500.0,60.1646,60.4139,60.0185,60.3709,66500.0
2013-04-23 09:35:00,70.27,70.78,70.22,70.7,44400.0,60.3967,60.835,60.3537,60.7662,44400.0
2013-04-23 09:40:00,70.7,70.8,70.34,70.4,49600.0,60.7662,60.8522,60.4568,60.5084,49600.0
2013-04-23 09:45:00,70.4,70.4,70.19,70.24,73600.0,60.5084,60.5084,60.3279,60.3709,73600.0
2013-04-23 09:50:00,70.21,70.39,70.18,70.18,48100.0,60.3451,60.4998,60.3193,60.3193,48100.0
2013-04-23 09:55:00,70.16,70.2,69.96,69.96,14200.0,60.3021,60.3365,60.1302,60.1302,14200.0
2013-04-23 10:00:00,69.96,70.2,69.9,70.2,30700.0,60.1302,60.3365,60.0787,60.3365,30700.0
2013-04-23 10:05:00,70.2,70.48,70.19,70.43,66500.0,60.3365,60.5772,60.3279,60.5342,66500.0
2013-04-23 10:10:00,70.44,70.62,70.32,70.42,30400.0,60.5428,60.6975,60.4396,60.5256,30400.0
2013-04-23 10:15:00,70.44,70.65,70.43,70.6,39000.0,60.5428,60.7233,60.5342,60.6803,39000.0
2013-04-23 10:20:00,70.61,70.63,70.45,70.45,21400.0,60.6889,60.7061,60.5514,60.5514,21400.0
2013-04-23 10:25:00,70.45,70.54,70.41,70.53,16600.0,60.5514,60.6287,60.517,60.6201,16600.0
2013-04-23 10:30:00,70.53,70.75,70.53,70.72,21700.0,60.6201,60.8092,60.6201,60.7834,21700.0
2013-04-23 10:35:00,70.74,70.75,70.55,70.55,11100.0,60.8006,60.8092,60.6373,60.6373,11100.0
2013-04-23 10:40:00,70.56,70.64,70.51,70.63,67700.0,60.6459,60.7147,60.6029,60.7061,67700.0
2013-04-23 10:45:00,70.61,70.64,70.49,70.49,18900.0,60.6889,60.7147,60.5858,60.5858,18900.0
2013-04-23 10:50:00,70.47,70.47,70.37,70.37,11000.0,60.5686,60.5686,60.4826,60.4826,11000.0
2013-04-23 10:55:00,70.35,70.44,70.34,70.36,23700.0,60.4654,60.5428,60.4568,60.474,23700.0
2013-04-23 11:00:00,70.38,70.49,70.37,70.46,14600.0,60.4912,60.5858,60.4826,60.56,14600.0
2013-04-23 11:05:00,70.47,70.49,70.4,70.47,19100.0,60.5686,60.5858,60.5084,60.5686,19100.0
2013-04-23 11:10:00,70.47,70.6,70.45,70.58,133700.0,60.5686,60.6803,60.5514,60.6631,133700.0
2013-04-23 11:15:00,70.55,70.59,70.42,70.43,16000.0,60.6373,60.6717,60.5256,60.5342,16000.0
2013-04-23 11:20:00,70.43,70.43,70.3,70.3,14600.0,60.5342,60.5342,60.4224,60.4224,14600.0
2013-04-23 11:25:00,70.29,70.35,70.22,70.22,20300.0,60.4139,60.4654,60.3537,60.3537,20300.0
2013-04-23 11:30:00,70.2,70.3,70.03,70.3,49900.0,60.3365,60.4224,60.1904,60.4224,49900.0
2013-04-23 11:35:00,70.32,70.56,70.32,70.51,88000.0,60.4396,60.6459,60.4396,60.6029,88000.0
2013-04-23 11:40:00,70.52,70.52,70.39,70.39,10000.0,60.6115,60.6115,60.4998,60.4998,10000.0
2013-04-23 11:45:00,70.41,70.41,70.31,70.34,7900.0,60.517,60.517,60.431,60.4568,7900.0
2013-04-23 11:50:00,70.33,70.39,70.3,70.39,7600.0,60.4482,60.4998,60.4224,60.4998,7600.0
2013-04-23 11:55:00,70.38,70.4,70.34,70.36,13200.0,60.4912,60.5084,60.4568,60.474,13200.0
2013-04-23 12:00:00,70.37,70.41,70.34,70.39,16400.0,60.4826,60.517,60.4568,60.4998,16400.0
2013-04-23 12:05:00,70.39,70.42,70.35,70.41,15500.0,60.4998,60.5256,60.4654,60.517,15500.0
2013-04-23 12:10:00,70.42,70.49,70.39,70.43,25800.0,60.5256,60.5858,60.4998,60.5342,25800.0
2013-04-23 12:15:00,70.45,70.45,70.37,70.44,21900.0,60.5514,60.5514,60.4826,60.5428,21900.0
2013-04-23 12:20:00,70.44,70.58,70.44,70.57,15200.0,60.5428,60.6631,60.5428,60.6545,15200.0
2013-04-23 12:25:00,70.53,70.62,70.5,70.61,14800.0,60.6201,60.6975,60.5943,60.6889,14800.0
2013-04-23 12:30:00,70.63,70.65,70.55,70.59,17600.0,60.7061,60.7233,60.6373,60.6717,17600.0
2013-04-23 12:35:00,70.59,70.6,70.45,70.49,12200.0,60.6717,60.6803,60.5514,60.5858,12200.0
2013-04-23 12:40:00,70.5,70.5,70.45,70.48,42300.0,60.5943,60.5943,60.5514,60.5772,42300.0
2013-04-23 12:45:00,70.49,70.49,70.38,70.39,11100.0,60.5858,60.5858,60.4912,60.4998,11100.0
2013-04-23 12:50:00,70.38,70.49,70.37,70.49,6600.0,60.4912,60.5858,60.4826,60.5858,6600.0
2013-04-23 12:55:00,70.49,70.5,70.42,70.46,13600.0,60.5858,60.5943,60.5256,60.56,13600.0
2013-04-23 13:00:00,70.45,70.47,70.38,70.39,5000.0,60.5514,60.5686,60.4912,60.4998,5000.0
2013-04-23 13:05:00,70.37,70.37,69.62,69.62,46500.0,60.4826,60.4826,59.838,59.838,46500.0
2013-04-23 13:10:00,69.63,70.43,69.56,70.43,45500.0,59.8466,60.5342,59.7864,60.5342,45500.0
2013-04-23 13:15:00,70.42,70.42,70.27,70.36,10600.0,60.5256,60.5256,60.3967,60.474,10600.0
2013-04-23 13:20:00,70.38,70.44,70.37,70.39,8500.0,60.4912,60.5428,60.4826,60.4998,8500.0
2013-04-23 13:25:00,70.37,70.4,70.27,70.35,6300.0,60.4826,60.5084,60.3967,60.4654,6300.0
2013-04-23 13:30:00,70.35,70.37,70.29,70.31,9100.0,60.4654,60.4826,60.4139,60.431,9100.0
2013-04-23 13:35:00,70.32,70.32,70.23,70.25,11800.0,60.4396,60.4396,60.3623,60.3795,11800.0
2013-04-23 13:40:00,70.26,70.27,70.19,70.21,9300.0,60.3881,60.3967,60.3279,60.3451,9300.0
2013-04-23 13:45:00,70.2,70.3,70.2,70.29,12300.0,60.3365,60.4224,60.3365,60.4139,12300.0
2013-04-23 13:50:00,70.28,70.31,70.26,70.31,15700.0,60.4053,60.431,60.3881,60.431,15700.0
2013-04-23 13:55:00,70.3,70.36,70.29,70.35,26000.0,60.4224,60.474,60.4139,60.4654,26000.0
2013-04-23 14:00:00,70.37,70.37,70.28,70.29,12100.0,60.4826,60.4826,60.4053,60.4139,12100.0
2013-04-23 14:05:00,70.3,70.34,70.26,70.34,7700.0,60.4224,60.4568,60.3881,60.4568,7700.0
2013-04-23 14:10:00,70.33,70.35,70.22,70.28,8600.0,60.4482,60.4654,60.3537,60.4053,8600.0
2013-04-23 14:15:00,70.29,70.3,70.23,70.23,7100.0,60.4139,60.4224,60.3623,60.3623,7100.0
2013-04-23 14:20:00,70.21,70.23,70.15,70.21,9800.0,60.3451,60.3623,60.2935,60.3451,9800.0
2013-04-23 14:25:00,70.21,70.24,70.11,70.11,14500.0,60.3451,60.3709,60.2591,60.2591,14500.0
2013-04-23 14:30:00,70.08,70.1,69.93,69.98,43300.0,60.2334,60.2506,60.1044,60.1474,43300.0
2013-04-23 14:35:00,69.98,70.08,69.98,70.08,10300.0,60.1474,60.2334,60.1474,60.2334,10300.0
2013-04-23 14:40:00,70.07,70.15,70.07,70.13,6900.0,60.2248,60.2935,60.2248,60.2763,6900.0
2013-04-23 14:45:00,70.13,70.26,70.12,70.26,6000.0,60.2763,60.3881,60.2677,60.3881,6000.0
2013-04-23 14:50:00,70.25,70.31,70.24,70.31,7600.0,60.3795,60.431,60.3709,60.431,7600.0
2013-04-23 14:55:00,70.28,70.35,70.28,70.35,21500.0,60.4053,60.4654,60.4053,60.4654,21500.0
2013-04-23 15:00:00,70.34,70.42,70.34,70.38,16000.0,60.4568,60.5256,60.4568,60.4912,16000.0
2013-04-23 15:05:00,70.38,70.4,70.32,70.37,13700.0,60.4912,60.5084,60.4396,60.4826,13700.0
2013-04-23 15:10:00,70.38,70.47,70.37,70.38,22500.0,60.4912,60.5686,60.4826,60.4912,22500.0
2013-04-23 15:15:00,70.39,70.4,70.36,70.37,11900.0,60.4998,60.5084,60.474,60.4826,11900.0
2013-04-23 15:20:00,70.36,70.41,70.34,70.36,18800.0,60.474,60.517,60.4568,60.474,18800.0
2013-04-23 15:25:00,70.37,70.4,70.34,70.38,18000.0,60.4826,60.5084,60.4568,60.4912,18000.0
2013-04-23 15:30:00,70.39,70.4,70.34,70.38,20200.0,60.4998,60.5084,60.4568,60.4912,20200.0
2013-04-23 15:35:00,70.37,70.37,70.28,70.3,22300.0,60.4826,60.4826,60.4053,60.4224,22300.0
2013-04-23 15:40:00,70.29,70.32,70.24,70.3,20900.0,60.4139,60.4396,60.3709,60.4224,20900.0
2013-04-23 15:45:00,70.31,70.4,70.27,70.4,26800.0,60.431,60.5084,60.3967,60.5084,26800.0
2013-04-23 15:50:00,70.4,70.4,70.32,70.36,39400.0,60.5084,60.5084,60.4396,60.474,39400.0
2013-04-23 15:55:00,70.37,70.45,70.34,70.39,57300.0,60.4826,60.5514,60.4568,60.4998,57300.0
2013-04-24 09:30:00,70.28,70.51,70.07,70.25,20900.0,60.4053,60.6029,60.2248,60.3795,20900.0
2013-04-24 09:35:00,70.25,70.27,70.06,70.2,13600.0,60.3795,60.3967,60.2162,60.3365,13600.0
2013-04-24 09:40:00,70.27,70.29,70.05,70.06,13500.0,60.3967,60.4139,60.2076,60.2162,13500.0
2013-04-24 09:45:00,70.11,70.11,69.8,69.91,45300.0,60.2591,60.2591,59.9927,60.0872,45300.0
2013-04-24 09:50:00,69.89,70.0,69.82,69.91,9400.0,60.0701,60.1646,60.0099,60.0872,9400.0
2013-04-24 09:55:00,69.91,69.91,69.67,69.69,16900.0,60.0872,60.0872,59.881,59.8982,16900.0
2013-04-24 10:00:00,69.67,70.01,69.67,70.0,12800.0,59.881,60.1732,59.881,60.1646,12800.0
2013-04-24 10:05:00,69.99,70.07,69.8,69.8,12300.0,60.156,60.2248,59.9927,59.9927,12300.0
2013-04-24 10:10:00,69.82,69.82,69.55,69.59,12300.0,60.0099,60.0099,59.7778,59.8122,12300.0
2013-04-24 10:15:00,69.56,69.7,69.56,69.64,8000.0,59.7864,59.9068,59.7864,59.8552,8000.0
2013-04-24 10:20:00,69.63,69.66,69.55,69.6,8200.0,59.8466,59.8724,59.7778,59.8208,8200.0
2013-04-24 10:25:00,69.61,69.74,69.58,69.65,28600.0,59.8294,59.9411,59.8036,59.8638,28600.0
2013-04-24 10:30:00,69.64,69.73,69.57,69.66,22500.0,59.8552,59.9325,59.795,59.8724,22500.0
2013-04-24 10:35:00,69.63,69.65,69.51,69.56,24900.0,59.8466,59.8638,59.7434,59.7864,24900.0
2013-04-24 10:40:00,69.6,69.69,69.6,69.66,20500.0,59.8208,59.8982,59.8208,59.8724,20500.0
2013-04-24 10:45:00,69.66,69.69,69.62,69.69,9900.0,59.8724,59.8982,59.838,59.8982,9900.0
2013-04-24 10:50:00,69.7,69.7,69.65,69.67,8800.0,59.9068,59.9068,59.8638,59.881,8800.0
2013-04-24 10:55:00,69.66,69.66,69.58,69.63,8400.0,59.8724,59.8724,59.8036,59.8466,8400.0
2013-04-24 11:00:00,69.64,69.7,69.59,69.6,6900.0,59.8552,59.9068,59.8122,59.8208,6900.0
2013-04-24 11:05:00,69.62,69.62,69.34,69.35,32200.0,59.838,59.838,59.5973,59.6059,32200.0
2013-04-24 11:10:00,69.35,69.35,69.22,69.27,21300.0,59.6059,59.6059,59.4942,59.5372,21300.0
2013-04-24 11:15:00,69.27,69.28,69.17,69.28,17200.0,59.5372,59.5458,59.4512,59.5458,17200.0
2013-04-24 11:20:00,69.28,69.31,69.24,69.26,11600.0,59.5458,59.5716,59.5114,59.5286,11600.0
2013-04-24 11:25:00,69.26,69.36,69.24,69.36,16700.0,59.5286,59.6145,59.5114,59.6145,16700.0
2013-04-24 11:30:00,69.37,69.47,69.35,69.45,14000.0,59.6231,59.7091,59.6059,59.6919,14000.0
2013-04-24 11:35:00,69.46,69.5,69.41,69.43,12900.0,59.7005,59.7349,59.6575,59.6747,12900.0
2013-04-24 11:40:00,69.43,69.52,69.41,69.52,9900.0,59.6747,59.752,59.6575,59.752,9900.0
2013-04-24 11:45:00,69.53,69.57,69.5,69.51,6900.0,59.7606,59.795,59.7349,59.7434,6900.0
2013-04-24 11:50:00,69.51,69.52,69.36,69.36,7800.0,59.7434,59.752,59.6145,59.6145,7800.0
2013-04-24 11:55:00,69.35,69.35,69.24,69.24,7600.0,59.6059,59.6059,59.5114,59.5114,7600.0
2013-04-24 12:00:00,69.26,69.35,69.25,69.35,6800.0,59.5286,59.6059,59.52,59.6059,6800.0
2013-04-24 12:05:00,69.33,69.5,69.31,69.48,43900.0,59.5887,59.7349,59.5716,59.7177,43900.0
2013-04-24 12:10:00,69.48,69.48,69.39,69.4,9900.0,59.7177,59.7177,59.6403,59.6489,9900.0
2013-04-24 12:15:00,69.39,69.42,69.34,69.42,12300.0,59.6403,59.6661,59.5973,59.6661,12300.0
2013-04-24 12:20:00,69.42,69.46,69.41,69.43,10700.0,59.6661,59.7005,59.6575,59.6747,10700.0
2013-04-24 12:25:00,69.44,69.49,69.37,69.49,12700.0,59.6833,59.7263,59.6231,59.7263,12700.0
2013-04-24 12:30:00,69.45,69.53,69.4,69.4,11500.0,59.6919,59.7606,59.6489,59.6489,11500.0
2013-04-24 12:35:00,69.39,69.4,69.31,69.31,11700.0,59.6403,59.6489,59.5716,59.5716,11700.0
2013-04-24 12:40:00,69.31,69.31,69.21,69.27,21500.0,59.5716,59.5716,59.4856,59.5372,21500.0
2013-04-24 12:45:00,69.26,69.26,69.18,69.21,19800.0,59.5286,59.5286,59.4598,59.4856,19800.0
2013-04-24 12:50:00,69.2,69.22,69.18,69.2,19400.0,59.477,59.4942,59.4598,59.477,19400.0
2013-04-24 12:55:00,69.2,69.21,69.13,69.16,17600.0,59.477,59.4856,59.4168,59.4426,17600.0
2013-04-24 13:00:00,69.15,69.23,69.15,69.22,8400.0,59.434,59.5028,59.434,59.4942,8400.0
2013-04-24 13:05:00,69.22,69.22,69.18,69.19,8800.0,59.4942,59.4942,59.4598,59.4684,8800.0
2013-04-24 13:10:00,69.17,69.25,69.13,69.25,18900.0,59.4512,59.52,59.4168,59.52,18900.0
2013-04-24 13:15:00,69.25,69.45,69.23,69.41,8200.0,59.52,59.6919,59.5028,59.6575,8200.0
2013-04-24 13:20:00,69.41,69.44,69.36,69.42,5100.0,59.6575,59.6833,59.6145,59.6661,5100.0
2013-04-24 13:25:00,69.41,69.43,69.4,69.4,2700.0,59.6575,59.6747,59.6489,59.6489,2700.0
2013-04-24 13:30:00,69.4,69.4,69.34,69.38,5100.0,59.6489,59.6489,59.5973,59.6317,5100.0
2013-04-24 13:35:00,69.35,69.37,69.34,69.37,2800.0,59.6059,59.6231,59.5973,59.6231,2800.0
2013-04-24 13:40:00,69.38,69.39,69.35,69.35,4500.0,59.6317,59.6403,59.6059,59.6059,4500.0
2013-04-24 13:45:00,69.36,69.37,69.32,69.34,7000.0,59.6145,59.6231,59.5801,59.5973,7000.0
2013-04-24 13:50:00,69.34,69.41,69.33,69.41,14000.0,59.5973,59.6575,59.5887,59.6575,14000.0
2013-04-24 13:55:00,69.39,69.42,69.38,69.39,6900.0,59.6403,59.6661,59.6317,59.6403,6900.0
2013-04-24 14:00:00,69.39,69.43,69.36,69.43,6500.0,59.6403,59.6747,59.6145,59.6747,6500.0
2013-04-24 14:05:00,69.44,69.45,69.36,69.37,6000.0,59.6833,59.6919,59.6145,59.6231,6000.0
2013-04-24 14:10:00,69.36,69.4,69.3,69.4,5300.0,59.6145,59.6489,59.563,59.6489,5300.0
2013-04-24 14:15:00,69.41,69.44,69.37,69.43,13900.0,59.6575,59.6833,59.6231,59.6747,13900.0
2013-04-24 14:20:00,69.41,69.43,69.37,69.41,5200.0,59.6575,59.6747,59.6231,59.6575,5200.0
2013-04-24 14:25:00,69.4,69.43,69.37,69.41,3200.0,59.6489,59.6747,59.6231,59.6575,3200.0
2013-04-24 14:30:00,69.41,69.41,69.36,69.36,3800.0,59.6575,59.6575,59.6145,59.6145,3800.0
2013-04-24 14:35:00,69.35,69.42,69.35,69.36,8000.0,59.6059,59.6661,59.6059,59.6145,8000.0
2013-04-24 14:40:00,69.34,69.36,69.31,69.32,2900.0,59.5973,59.6145,59.5716,59.5801,2900.0
2013-04-24 14:45:00,69.32,69.33,69.21,69.25,7500.0,59.5801,59.5887,59.4856,59.52,7500.0
2013-04-24 14:50:00,69.25,69.28,69.23,69.24,5200.0,59.52,59.5458,59.5028,59.5114,5200.0
2013-04-24 14:55:00,69.24,69.29,69.23,69.28,10700.0,59.5114,59.5544,59.5028,59.5458,10700.0
2013-04-24 15:00:00,69.27,69.27,69.16,69.2,12700.0,59.5372,59.5372,59.4426,59.477,12700.0
2013-04-24 15:05:00,69.19,69.2,69.13,69.14,16300.0,59.4684,59.477,59.4168,59.4254,16300.0
2013-04-24 15:10:00,69.15,69.19,69.07,69.1,25000.0,59.434,59.4684,59.3653,59.3911,25000.0
2013-04-24 15:15:00,69.1,69.13,69.08,69.12,6000.0,59.3911,59.4168,59.3739,59.4082,6000.0
2013-04-24 15:20:00,69.1,69.12,69.05,69.11,11000.0,59.3911,59.4082,59.3481,59.3997,11000.0
2013-04-24 15:25:00,69.11,69.17,69.08,69.17,12400.0,59.3997,59.4512,59.3739,59.4512,12400.0
2013-04-24 15:30:00,69.16,69.19,69.08,69.1,21900.0,59.4426,59.4684,59.3739,59.3911,21900.0
2013-04-24 15:35:00,69.1,69.11,69.02,69.08,19700.0,59.3911,59.3997,59.3223,59.3739,19700.0
2013-04-24 15:40:00,69.09,69.1,69.0,69.04,29200.0,59.3825,59.3911,59.3051,59.3395,29200.0
2013-04-24 15:45:00,69.02,69.07,68.97,69.05,26800.0,59.3223,59.3653,59.2793,59.3481,26800.0
2013-04-24 15:50:00,69.04,69.07,69.0,69.06,33100.0,59.3395,59.3653,59.3051,59.3567,33100.0
2013-04-24 15:55:00,69.04,69.04,68.81,68.82,111500.0,59.3395,59.3395,59.1418,59.1504,111500.0
2013-04-25 09:30:00,69.12,69.85,68.95,68.96,35100.0,59.4082,60.0357,59.2621,59.2707,35100.0
2013-04-25 09:35:00,69.1,69.27,69.05,69.19,21300.0,59.3911,59.5372,59.3481,59.4684,21300.0
2013-04-25 09:40:00,69.2,69.58,69.16,69.35,27100.0,59.477,59.8036,59.4426,59.6059,27100.0
2013-04-25 09:45:00,69.34,69.35,69.13,69.27,13000.0,59.5973,59.6059,59.4168,59.5372,13000.0
2013-04-25 09:50:00,69.25,69.26,69.06,69.16,27900.0,59.52,59.5286,59.3567,59.4426,27900.0
2013-04-25 09:55:00,69.16,69.16,68.86,68.9,23500.0,59.4426,59.4426,59.1848,59.2192,23500.0
2013-04-25 10:00:00,68.92,69.12,68.84,69.01,26100.0,59.2363,59.4082,59.1676,59.3137,26100.0
2013-04-25 10:05:00,69.03,69.19,69.02,69.11,16500.0,59.3309,59.4684,59.3223,59.3997,16500.0
2013-04-25 10:10:00,69.1,69.14,69.0,69.01,17200.0,59.3911,59.4254,59.3051,59.3137,17200.0
2013-04-25 10:15:00,69.05,69.1,69.01,69.1,8000.0,59.3481,59.3911,59.3137,59.3911,8000.0
2013-04-25 10:20:00,69.1,69.13,69.04,69.11,42100.0,59.3911,59.4168,59.3395,59.3997,42100.0
2013-04-25 10:25:00,69.1,69.19,69.06,69.17,75900.0,59.3911,59.4684,59.3567,59.4512,75900.0
2013-04-25 10:30:00,69.16,69.25,69.14,69.2,57400.0,59.4426,59.52,59.4254,59.477,57400.0
2013-04-25 10:35:00,69.2,69.24,69.1,69.2,100100.0,59.477,59.5114,59.3911,59.477,100100.0
2013-04-25 10:40:00,69.2,69.23,69.07,69.1,75800.0,59.477,59.5028,59.3653,59.3911,75800.0
2013-04-25 10:45:00,69.1,69.23,69.06,69.06,28700.0,59.3911,59.5028,59.3567,59.3567,28700.0
2013-04-25 10:50:00,69.06,69.14,68.98,68.98,34500.0,59.3567,59.4254,59.2879,59.2879,34500.0
2013-04-25 10:55:00,68.99,69.05,68.93,68.99,57600.0,59.2965,59.3481,59.2449,59.2965,57600.0
2013-04-25 11:00:00,68.99,69.09,68.98,69.08,13800.0,59.2965,59.3825,59.2879,59.3739,13800.0
2013-04-25 11:05:00,69.06,69.08,68.77,68.79,58800.0,59.3567,59.3739,59.1074,59.1246,58800.0
2013-04-25 11:10:00,68.79,68.85,68.77,68.79,10800.0,59.1246,59.1762,59.1074,59.1246,10800.0
2013-04-25 11:15:00,68.79,68.85,68.78,68.8,16300.0,59.1246,59.1762,59.116,59.1332,16300.0
2013-04-25 11:20:00,68.8,68.8,68.63,68.65,20400.0,59.1332,59.1332,58.9871,59.0043,20400.0
2013-04-25 11:25:00,68.65,68.68,68.55,68.56,16700.0,59.0043,59.0301,58.9183,58.9269,16700.0
2013-04-25 11:30:00,68.55,68.62,68.51,68.52,18600.0,58.9183,58.9785,58.884,58.8925,18600.0
2013-04-25 11:35:00,68.57,68.62,68.57,68.6,12200.0,58.9355,58.9785,58.9355,58.9613,12200.0
2013-04-25 11:40:00,68.61,68.67,68.59,68.63,13100.0,58.9699,59.0215,58.9527,58.9871,13100.0
2013-04-25 11:45:00,68.63,68.67,68.61,68.65,9400.0,58.9871,59.0215,58.9699,59.0043,9400.0
2013-04-25 11:50:00,68.65,68.66,68.58,68.6,14300.0,59.0043,59.0129,58.9441,58.9613,14300.0
2013-04-25 11:55:00,68.61,68.68,68.59,68.62,25000.0,58.9699,59.0301,58.9527,58.9785,25000.0
2013-04-25 12:00:00,68.6,68.63,68.58,68.59,12300.0,58.9613,58.9871,58.9441,58.9527,12300.0
2013-04-25 12:05:00,68.59,68.73,68.59,68.69,9900.0,58.9527,59.073,58.9527,59.0387,9900.0
2013-04-25 12:10:00,68.69,68.72,68.66,68.72,9200.0,59.0387,59.0644,59.0129,59.0644,9200.0
2013-04-25 12:15:00,68.73,68.79,68.72,68.74,7900.0,59.073,59.1246,59.0644,59.0816,7900.0
2013-04-25 12:20:00,68.76,68.76,68.74,68.75,7200.0,59.0988,59.0988,59.0816,59.0902,7200.0
2013-04-25 12:25:00,68.76,68.76,68.7,68.7,13600.0,59.0988,59.0988,59.0473,59.0473,13600.0
2013-04-25 12:30:00,68.7,68.75,68.69,68.7,12000.0,59.0473,59.0902,59.0387,59.0473,12000.0
2013-04-25 12:35:00,68.72,68.79,68.72,68.78,7500.0,59.0644,59.1246,59.0644,59.116,7500.0
2013-04-25 12:40:00,68.78,68.78,68.67,68.68,13700.0,59.116,59.116,59.0215,59.0301,13700.0
2013-04-25 12:45:00,68.69,68.7,68.6,68.6,11700.0,59.0387,59.0473,58.9613,58.9613,11700.0
2013-04-25 12:50:00,68.61,68.71,68.61,68.7,5900.0,58.9699,59.0559,58.9699,59.0473,5900.0
2013-04-25 12:55:00,68.71,68.73,68.69,68.72,6600.0,59.0559,59.073,59.0387,59.0644,6600.0
2013-04-25 13:00:00,68.72,68.81,68.7,68.76,8700.0,59.0644,59.1418,59.0473,59.0988,8700.0
2013-04-25 13:05:00,68.76,68.78,68.73,68.78,7300.0,59.0988,59.116,59.073,59.116,7300.0
2013-04-25 13:10:00,68.78,68.81,68.76,68.77,6500.0,59.116,59.1418,59.0988,59.1074,6500.0
2013-04-25 13:15:00,68.79,68.91,68.79,68.89,4200.0,59.1246,59.2278,59.1246,59.2106,4200.0
2013-04-25 13:20:00,68.91,68.98,68.9,68.94,9200.0,59.2278,59.2879,59.2192,59.2535,9200.0
2013-04-25 13:25:00,68.95,69.06,68.95,69.04,84600.0,59.2621,59.3567,59.2621,59.3395,84600.0
2013-04-25 13:30:00,69.05,69.15,69.05,69.13,7400.0,59.3481,59.434,59.3481,59.4168,7400.0
2013-04-25 13:35:00,69.13,69.14,69.09,69.12,13900.0,59.4168,59.4254,59.3825,59.4082,13900.0
2013-04-25 13:40:00,69.12,69.12,69.05,69.08,11400.0,59.4082,59.4082,59.3481,59.3739,11400.0
2013-04-25 13:45:00,69.06,69.07,68.98,69.04,11500.0,59.3567,59.3653,59.2879,59.3395,11500.0
2013-04-25 13:50:00,69.04,69.1,69.04,69.08,10000.0,59.3395,59.3911,59.3395,59.3739,10000.0
2013-04-25 13:55:00,69.1,69.19,69.08,69.16,14000.0,59.3911,59.4684,59.3739,59.4426,14000.0
2013-04-25 14:00:00,69.16,69.26,69.16,69.24,10500.0,59.4426,59.5286,59.4426,59.5114,10500.0
2013-04-25 14:05:00,69.25,69.35,69.24,69.35,14800.0,59.52,59.6059,59.5114,59.6059,14800.0
2013-04-25 14:10:00,69.36,69.47,69.35,69.37,69300.0,59.6145,59.7091,59.6059,59.6231,69300.0
2013-04-25 14:15:00,69.39,69.41,69.22,69.23,13200.0,59.6403,59.6575,59.4942,59.5028,13200.0
2013-04-25 14:20:00,69.24,69.25,69.14,69.15,11100.0,59.5114,59.52,59.4254,59.434,11100.0
2013-04-25 14:25:00,69.15,69.17,69.13,69.13,7600.0,59.434,59.4512,59.4168,59.4168,7600.0
2013-04-25 14:30:00,69.13,69.14,69.02,69.06,11600.0,59.4168,59.4254,59.3223,59.3567,11600.0
2013-04-25 14:35:00,69.07,69.08,68.99,69.01,31100.0,59.3653,59.3739,59.2965,59.3137,31100.0
2013-04-25 14:40:00,69.01,69.11,69.01,69.03,13200.0,59.3137,59.3997,59.3137,59.3309,13200.0
2013-04-25 14:45:00,69.04,69.1,69.01,69.06,14400.0,59.3395,59.3911,59.3137,59.3567,14400.0
2013-04-25 14:50:00,69.05,69.06,68.99,69.0,16600.0,59.3481,59.3567,59.2965,59.3051,16600.0
2013-04-25 14:55:00,69.0,69.01,68.93,68.96,22200.0,59.3051,59.3137,59.2449,59.2707,22200.0
2013-04-25 15:00:00,68.97,69.01,68.96,69.0,30200.0,59.2793,59.3137,59.2707,59.3051,30200.0
2013-04-25 15:05:00,69.0,69.01,68.94,68.99,14000.0,59.3051,59.3137,59.2535,59.2965,14000.0
2013-04-25 15:10:00,68.98,69.03,68.89,69.03,19100.0,59.2879,59.3309,59.2106,59.3309,19100.0
2013-04-25 15:15:00,69.05,69.08,68.96,68.97,13700.0,59.3481,59.3739,59.2707,59.2793,13700.0
2013-04-25 15:20:00,68.97,68.98,68.89,68.9,18900.0,59.2793,59.2879,59.2106,59.2192,18900.0
2013-04-25 15:25:00,68.91,69.01,68.9,68.9,34600.0,59.2278,59.3137,59.2192,59.2192,34600.0
2013-04-25 15:30:00,68.91,69.05,68.87,69.04,25000.0,59.2278,59.3481,59.1934,59.3395,25000.0
2013-04-25 15:35:00,69.04,69.09,69.0,69.04,30200.0,59.3395,59.3825,59.3051,59.3395,30200.0
2013-04-25 15:40:00,69.04,69.05,68.98,69.01,17100.0,59.3395,59.3481,59.2879,59.3137,17100.0
2013-04-25 15:45:00,69.01,69.07,68.98,69.02,28000.0,59.3137,59.3653,59.2879,59.3223,28000.0
2013-04-25 15:50:00,69.02,69.02,68.87,68.87,54600.0,59.3223,59.3223,59.1934,59.1934,54600.0
2013-04-25 15:55:00,68.89,68.98,68.84,68.97,112200.0,59.2106,59.2879,59.1676,59.2793,112200.0
2013-04-26 09:30:00,69.14,69.38,68.96,69.16,46700.0,59.4254,59.6317,59.2707,59.4426,46700.0
2013-04-26 09:35:00,69.22,69.45,69.21,69.21,20400.0,59.4942,59.6919,59.4856,59.4856,20400.0
2013-04-26 09:40:00,69.24,69.36,69.23,69.32,23300.0,59.5114,59.6145,59.5028,59.5801,23300.0
2013-04-26 09:45:00,69.27,69.47,69.23,69.38,33700.0,59.5372,59.7091,59.5028,59.6317,33700.0
2013-04-26 09:50:00,69.39,69.63,69.36,69.51,107000.0,59.6403,59.8466,59.6145,59.7434,107000.0
2013-04-26 09:55:00,69.52,69.53,69.39,69.43,12300.0,59.752,59.7606,59.6403,59.6747,12300.0
2013-04-26 10:00:00,69.47,69.5,69.4,69.49,7200.0,59.7091,59.7349,59.6489,59.7263,7200.0
2013-04-26 10:05:00,69.5,69.55,69.46,69.54,9500.0,59.7349,59.7778,59.7005,59.7692,9500.0
2013-04-26 10:10:00,69.55,69.56,69.34,69.36,31000.0,59.7778,59.7864,59.5973,59.6145,31000.0
2013-04-26 10:15:00,69.35,69.35,69.09,69.14,19800.0,59.6059,59.6059,59.3825,59.4254,19800.0
2013-04-26 10:20:00,69.14,69.15,68.98,69.01,37600.0,59.4254,59.434,59.2879,59.3137,37600.0
2013-04-26 10:25:00,69.01,69.25,69.0,69.24,34800.0,59.3137,59.52,59.3051,59.5114,34800.0
2013-04-26 10:30:00,69.26,69.43,69.19,69.42,12900.0,59.5286,59.6747,59.4684,59.6661,12900.0
2013-04-26 10:35:00,69.41,69.46,69.32,69.46,12700.0,59.6575,59.7005,59.5801,59.7005,12700.0
2013-04-26 10:40:00,69.47,69.56,69.45,69.5,24800.0,59.7091,59.7864,59.6919,59.7349,24800.0
2013-04-26 10:45:00,69.52,69.53,69.31,69.34,12900.0,59.752,59.7606,59.5716,59.5973,12900.0
2013-04-26 10:50:00,69.34,69.38,69.3,69.3,4000.0,59.5973,59.6317,59.563,59.563,4000.0
2013-04-26 10:55:00,69.29,69.33,69.26,69.32,3500.0,59.5544,59.5887,59.5286,59.5801,3500.0
2013-04-26 11:00:00,69.29,69.43,69.29,69.38,33600.0,59.5544,59.6747,59.5544,59.6317,33600.0
2013-04-26 11:05:00,69.38,69.42,69.27,69.34,25400.0,59.6317,59.6661,59.5372,59.5973,25400.0
2013-04-26 11:10:00,69.37,69.43,69.31,69.43,35200.0,59.6231,59.6747,59.5716,59.6747,35200.0
2013-04-26 11:15:00,69.45,69.5,69.39,69.44,6700.0,59.6919,59.7349,59.6403,59.6833,6700.0
2013-04-26 11:20:00,69.42,69.43,69.31,69.33,14200.0,59.6661,59.6747,59.5716,59.5887,14200.0
2013-04-26 11:25:00,69.32,69.37,69.3,69.32,9200.0,59.5801,59.6231,59.563,59.5801,9200.0
2013-04-26 11:30:00,69.32,69.32,69.17,69.21,12100.0,59.5801,59.5801,59.4512,59.4856,12100.0
2013-04-26 11:35:00,69.21,69.23,69.12,69.14,12800.0,59.4856,59.5028,59.4082,59.4254,12800.0
2013-04-26 11:40:00,69.13,69.18,69.08,69.15,110400.0,59.4168,59.4598,59.3739,59.434,110400.0
2013-04-26 11:45:00,69.15,69.17,69.02,69.05,8000.0,59.434,59.4512,59.3223,59.3481,8000.0
2013-04-26 11:50:00,69.05,69.09,68.96,69.09,12600.0,59.3481,59.3825,59.2707,59.3825,12600.0
2013-04-26 11:55:00,69.08,69.15,69.04,69.12,3300.0,59.3739,59.434,59.3395,59.4082,3300.0
2013-04-26 12:00:00,69.11,69.12,69.05,69.12,102000.0,59.3997,59.4082,59.3481,59.4082,102000.0
2013-04-26 12:05:00,69.12,69.13,69.06,69.09,9800.0,59.4082,59.4168,59.3567,59.3825,9800.0
2013-04-26 12:10:00,69.07,69.09,69.01,69.01,5500.0,59.3653,59.3825,59.3137,59.3137,5500.0
2013-04-26 12:15:00,69.01,69.08,69.01,69.06,3100.0,59.3137,59.3739,59.3137,59.3567,3100.0
2013-04-26 12:20:00,69.04,69.04,69.01,69.04,6100.0,59.3395,59.3395,59.3137,59.3395,6100.0
2013-04-26 12:25:00,69.03,69.03,69.01,69.01,10100.0,59.3309,59.3309,59.3137,59.3137,10100.0
2013-04-26 12:30:00,69.01,69.04,69.0,69.03,20800.0,59.3137,59.3395,59.3051,59.3309,20800.0
2013-04-26 12:35:00,69.04,69.09,69.03,69.03,5700.0,59.3395,59.3825,59.3309,59.3309,5700.0
2013-04-26 12:40:00,69.03,69.05,69.01,69.01,3200.0,59.3309,59.3481,59.3137,59.3137,3200.0
2013-04-26 12:45:00,69.0,69.05,68.97,69.05,14600.0,59.3051,59.3481,59.2793,59.3481,14600.0
2013-04-26 12:50:00,69.05,69.05,69.0,69.05,7300.0,59.3481,59.3481,59.3051,59.3481,7300.0
2013-04-26 12:55:00,69.05,69.05,69.03,69.05,5800.0,59.3481,59.3481,59.3309,59.3481,5800.0
2013-04-26 13:00:00,69.03,69.05,69.01,69.02,6300.0,59.3309,59.3481,59.3137,59.3223,6300.0
2013-04-26 13:05:00,69.03,69.05,69.01,69.05,4100.0,59.3309,59.3481,59.3137,59.3481,4100.0
2013-04-26 13:10:00,69.04,69.09,69.04,69.05,7000.0,59.3395,59.3825,59.3395,59.3481,7000.0
2013-04-26 13:15:00,69.06,69.07,69.02,69.06,3100.0,59.3567,59.3653,59.3223,59.3567,3100.0
2013-04-26 13:20:00,69.07,69.11,69.07,69.11,7700.0,59.3653,59.3997,59.3653,59.3997,7700.0
2013-04-26 13:25:00,69.13,69.19,69.13,69.17,7400.0,59.4168,59.4684,59.4168,59.4512,7400.0
2013-04-26 13:30:00,69.17,69.19,69.12,69.12,4500.0,59.4512,59.4684,59.4082,59.4082,4500.0
2013-04-26 13:35:00,69.13,69.14,69.1,69.1,5800.0,59.4168,59.4254,59.3911,59.3911,5800.0
2013-04-26 13:40:00,69.08,69.11,69.04,69.05,11600.0,59.3739,59.3997,59.3395,59.3481,11600.0
2013-04-26 13:45:00,69.05,69.13,69.04,69.04,125700.0,59.3481,59.4168,59.3395,59.3395,125700.0
2013-04-26 13:50:00,69.07,69.07,69.04,69.04,17900.0,59.3653,59.3653,59.3395,59.3395,17900.0
2013-04-26 13:55:00,69.04,69.07,69.0,69.04,7300.0,59.3395,59.3653,59.3051,59.3395,7300.0
2013-04-26 14:00:00,69.05,69.15,69.05,69.15,10800.0,59.3481,59.434,59.3481,59.434,10800.0
2013-04-26 14:05:00,69.15,69.15,69.11,69.13,4200.0,59.434,59.434,59.3997,59.4168,4200.0
2013-04-26 14:10:00,69.14,69.15,69.11,69.13,8000.0,59.4254,59.434,59.3997,59.4168,8000.0
2013-04-26 14:15:00,69.12,69.13,69.09,69.1,7600.0,59.4082,59.4168,59.3825,59.3911,7600.0
2013-04-26 14:20:00,69.1,69.13,69.09,69.12,6500.0,59.3911,59.4168,59.3825,59.4082,6500.0
2013-04-26 14:25:00,69.12,69.12,69.04,69.08,15900.0,59.4082,59.4082,59.3395,59.3739,15900.0
2013-04-26 14:30:00,69.09,69.09,69.01,69.02,12900.0,59.3825,59.3825,59.3137,59.3223,12900.0
2013-04-26 14:35:00,69.02,69.03,69.0,69.03,9400.0,59.3223,59.3309,59.3051,59.3309,9400.0
2013-04-26 14:40:00,69.03,69.03,68.97,68.97,14300.0,59.3309,59.3309,59.2793,59.2793,14300.0
2013-04-26 14:45:00,68.97,69.05,68.96,69.04,20400.0,59.2793,59.3481,59.2707,59.3395,20400.0
2013-04-26 14:50:00,69.04,69.04,68.99,69.0,9900.0,59.3395,59.3395,59.2965,59.3051,9900.0
2013-04-26 14:55:00,69.01,69.04,68.98,69.03,7500.0,59.3137,59.3395,59.2879,59.3309,7500.0
2013-04-26 15:00:00,69.02,69.06,69.0,69.02,20700.0,59.3223,59.3567,59.3051,59.3223,20700.0
2013-04-26 15:05:00,69.05,69.07,69.02,69.07,15000.0,59.3481,59.3653,59.3223,59.3653,15000.0
2013-04-26 15:10:00,69.08,69.08,68.98,69.0,17200.0,59.3739,59.3739,59.2879,59.3051,17200.0
2013-04-26 15:15:00,69.0,69.01,68.98,68.98,7800.0,59.3051,59.3137,59.2879,59.2879,7800.0
2013-04-26 15:20:00,69.0,69.0,68.97,68.98,13300.0,59.3051,59.3051,59.2793,59.2879,13300.0
2013-04-26 15:25:00,68.98,69.01,68.96,68.98,21700.0,59.2879,59.3137,59.2707,59.2879,21700.0
2013-04-26 15:30:00,68.98,69.01,68.96,69.0,23800.0,59.2879,59.3137,59.2707,59.3051,23800.0
2013-04-26 15:35:00,69.0,69.0,68.95,68.96,14400.0,59.3051,59.3051,59.2621,59.2707,14400.0
2013-04-26 15:40:00,68.97,68.99,68.89,68.89,22000.0,59.2793,59.2965,59.2106,59.2106,22000.0
2013-04-26 15:45:00,68.9,68.9,68.83,68.88,35000.0,59.2192,59.2192,59.159,59.202,35000.0
2013-04-26 15:50:00,68.88,68.95,68.85,68.86,49100.0,59.202,59.2621,59.1762,59.1848,49100.0
2013-04-26 15:55:00,68.87,68.93,68.83,68.87,82200.0,59.1934,59.2449,59.159,59.1934,82200.0
2013-04-29 09:30:00,69.24,69.65,69.24,69.29,21200.0,59.5114,59.8638,59.5114,59.5544,21200.0
2013-04-29 09:35:00,69.22,69.36,69.21,69.26,7800.0,59.4942,59.6145,59.4856,59.5286,7800.0
2013-04-29 09:40:00,69.27,69.31,68.92,69.08,22000.0,59.5372,59.5716,59.2363,59.3739,22000.0
2013-04-29 09:45:00,69.06,69.17,69.03,69.14,7100.0,59.3567,59.4512,59.3309,59.4254,7100.0
2013-04-29 09:50:00,69.12,69.14,69.02,69.05,6100.0,59.4082,59.4254,59.3223,59.3481,6100.0
2013-04-29 09:55:00,69.04,69.16,69.03,69.16,5300.0,59.3395,59.4426,59.3309,59.4426,5300.0
2013-04-29 10:00:00,69.09,69.27,69.09,69.23,12800.0,59.3825,59.5372,59.3825,59.5028,12800.0
2013-04-29 10:05:00,69.23,69.27,69.18,69.27,7700.0,59.5028,59.5372,59.4598,59.5372,7700.0
2013-04-29 10:10:00,69.27,69.29,69.21,69.22,7700.0,59.5372,59.5544,59.4856,59.4942,7700.0
2013-04-29 10:15:00,69.22,69.26,69.21,69.22,5500.0,59.4942,59.5286,59.4856,59.4942,5500.0
2013-04-29 10:20:00,69.23,69.34,69.22,69.34,4000.0,59.5028,59.5973,59.4942,59.5973,4000.0
2013-04-29 10:25:00,69.37,69.37,69.19,69.19,11000.0,59.6231,59.6231,59.4684,59.4684,11000.0
2013-04-29 10:30:00,69.19,69.26,69.16,69.2,8800.0,59.4684,59.5286,59.4426,59.477,8800.0
2013-04-29 10:35:00,69.2,69.24,69.18,69.2,6700.0,59.477,59.5114,59.4598,59.477,6700.0
2013-04-29 10:40:00,69.2,69.22,69.18,69.18,2800.0,59.477,59.4942,59.4598,59.4598,2800.0
2013-04-29 10:45:00,69.19,69.19,69.07,69.08,24900.0,59.4684,59.4684,59.3653,59.3739,24900.0
2013-04-29 10:50:00,69.08,69.18,69.05,69.08,6600.0,59.3739,59.4598,59.3481,59.3739,6600.0
2013-04-29 10:55:00,69.07,69.08,69.0,69.02,6400.0,59.3653,59.3739,59.3051,59.3223,6400.0
2013-04-29 11:00:00,69.04,69.05,68.86,68.86,23400.0,59.3395,59.3481,59.1848,59.1848,23400.0
2013-04-29 11:05:00,68.87,68.91,68.83,68.87,10500.0,59.1934,59.2278,59.159,59.1934,10500.0
2013-04-29 11:10:00,68.86,68.92,68.84,68.85,16100.0,59.1848,59.2363,59.1676,59.1762,16100.0
2013-04-29 11:15:00,68.85,68.92,68.84,68.89,10900.0,59.1762,59.2363,59.1676,59.2106,10900.0
2013-04-29 11:20:00,68.89,68.93,68.82,68.82,9100.0,59.2106,59.2449,59.1504,59.1504,9100.0
2013-04-29 11:25:00,68.81,68.86,68.77,68.77,10600.0,59.1418,59.1848,59.1074,59.1074,10600.0
2013-04-29 11:30:00,68.77,68.85,68.74,68.78,13500.0,59.1074,59.1762,59.0816,59.116,13500.0
2013-04-29 11:35:00,68.78,68.81,68.75,68.79,28800.0,59.116,59.1418,59.0902,59.1246,28800.0
2013-04-29 11:40:00,68.79,68.85,68.77,68.83,9300.0,59.1246,59.1762,59.1074,59.159,9300.0
2013-04-29 11:45:00,68.84,68.87,68.76,68.78,8600.0,59.1676,59.1934,59.0988,59.116,8600.0
2013-04-29 11:50:00,68.79,68.83,68.78,68.82,7900.0,59.1246,59.159,59.116,59.1504,7900.0
2013-04-29 11:55:00,68.82,68.86,68.77,68.83,12700.0,59.1504,59.1848,59.1074,59.159,12700.0
2013-04-29 12:00:00,68.82,68.91,68.8,68.88,17000.0,59.1504,59.2278,59.1332,59.202,17000.0
2013-04-29 12:05:00,68.89,68.93,68.86,68.89,11400.0,59.2106,59.2449,59.1848,59.2106,11400.0
2013-04-29 12:10:00,68.91,68.94,68.87,68.88,17700.0,59.2278,59.2535,59.1934,59.202,17700.0
2013-04-29 12:15:00,68.89,68.92,68.88,68.88,16600.0,59.2106,59.2363,59.202,59.202,16600.0
2013-04-29 12:20:00,68.89,68.92,68.87,68.9,13300.0,59.2106,59.2363,59.1934,59.2192,13300.0
2013-04-29 12:25:00,68.91,68.92,68.88,68.9,12100.0,59.2278,59.2363,59.202,59.2192,12100.0
2013-04-29 12:30:00,68.89,68.9,68.82,68.85,15000.0,59.2106,59.2192,59.1504,59.1762,15000.0
2013-04-29 12:35:00,68.85,68.9,68.84,68.88,8400.0,59.1762,59.2192,59.1676,59.202,8400.0
2013-04-29 12:40:00,68.88,68.92,68.87,68.87,9100.0,59.202,59.2363,59.1934,59.1934,9100.0
2013-04-29 12:45:00,68.89,68.9,68.86,68.87,9000.0,59.2106,59.2192,59.1848,59.1934,9000.0
2013-04-29 12:50:00,68.87,69.01,68.86,68.98,6700.0,59.1934,59.3137,59.1848,59.2879,6700.0
2013-04-29 12:55:00,68.99,68.99,68.94,68.95,8100.0,59.2965,59.2965,59.2535,59.2621,8100.0
2013-04-29 13:00:00,68.96,68.98,68.94,68.94,5300.0,59.2707,59.2879,59.2535,59.2535,5300.0
2013-04-29 13:05:00,68.96,69.02,68.94,69.01,9500.0,59.2707,59.3223,59.2535,59.3137,9500.0
2013-04-29 13:10:00,68.99,69.03,68.99,69.0,11400.0,59.2965,59.3309,59.2965,59.3051,11400.0
2013-04-29 13:15:00,69.0,69.01,68.99,69.0,6300.0,59.3051,59.3137,59.2965,59.3051,6300.0
2013-04-29 13:20:00,69.0,69.02,68.96,69.0,10300.0,59.3051,59.3223,59.2707,59.3051,10300.0
2013-04-29 13:25:00,69.0,69.0,68.95,68.97,7100.0,59.3051,59.3051,59.2621,59.2793,7100.0
2013-04-29 13:30:00,68.97,68.97,68.95,68.95,7100.0,59.2793,59.2793,59.2621,59.2621,7100.0
2013-04-29 13:35:00,68.98,69.01,68.96,68.99,6500.0,59.2879,59.3137,59.2707,59.2965,6500.0
2013-04-29 13:40:00,69.0,69.05,68.98,68.98,11100.0,59.3051,59.3481,59.2879,59.2879,11100.0
2013-04-29 13:45:00,69.0,69.03,69.0,69.02,10300.0,59.3051,59.3309,59.3051,59.3223,10300.0
2013-04-29 13:50:00,69.03,69.06,68.98,69.05,24700.0,59.3309,59.3567,59.2879,59.3481,24700.0
2013-04-29 13:55:00,69.07,69.16,69.03,69.06,65200.0,59.3653,59.4426,59.3309,59.3567,65200.0
2013-04-29 14:00:00,69.08,69.13,69.05,69.09,49400.0,59.3739,59.4168,59.3481,59.3825,49400.0
2013-04-29 14:05:00,69.11,69.16,69.1,69.16,6000.0,59.3997,59.4426,59.3911,59.4426,6000.0
2013-04-29 14:10:00,69.17,69.24,69.15,69.2,6200.0,59.4512,59.5114,59.434,59.477,6200.0
2013-04-29 14:15:00,69.2,69.24,69.14,69.15,10800.0,59.477,59.5114,59.4254,59.434,10800.0
2013-04-29 14:20:00,69.15,69.17,69.12,69.17,5600.0,59.434,59.4512,59.4082,59.4512,5600.0
2013-04-29 14:25:00,69.17,69.18,69.09,69.1,8600.0,59.4512,59.4598,59.3825,59.3911,8600.0
2013-04-29 14:30:00,69.1,69.1,69.01,69.01,9100.0,59.3911,59.3911,59.3137,59.3137,9100.0
2013-04-29 14:35:00,69.01,69.08,69.0,69.07,6200.0,59.3137,59.3739,59.3051,59.3653,6200.0
2013-04-29 14:40:00,69.08,69.1,69.03,69.03,14900.0,59.3739,59.3911,59.3309,59.3309,14900.0
2013-04-29 14:45:00,69.04,69.04,68.98,68.98,9800.0,59.3395,59.3395,59.2879,59.2879,9800.0
2013-04-29 14:50:00,68.99,69.01,68.97,68.97,8700.0,59.2965,59.3137,59.2793,59.2793,8700.0
2013-04-29 14:55:00,68.98,69.01,68.9,68.94,17700.0,59.2879,59.3137,59.2192,59.2535,17700.0
2013-04-29 15:00:00,68.95,68.99,68.94,68.95,11500.0,59.2621,59.2965,59.2535,59.2621,11500.0
2013-04-29 15:05:00,68.95,68.95,68.84,68.87,15600.0,59.2621,59.2621,59.1676,59.1934,15600.0
2013-04-29 15:10:00,68.87,68.88,68.79,68.84,23400.0,59.1934,59.202,59.1246,59.1676,23400.0
2013-04-29 15:15:00,68.83,68.83,68.79,68.8,30200.0,59.159,59.159,59.1246,59.1332,30200.0
2013-04-29 15:20:00,68.8,68.9,68.8,68.9,31500.0,59.1332,59.2192,59.1332,59.2192,31500.0
2013-04-29 15:25:00,68.89,68.98,68.84,68.98,16900.0,59.2106,59.2879,59.1676,59.2879,16900.0
2013-04-29 15:30:00,68.97,69.03,68.97,68.98,34800.0,59.2793,59.3309,59.2793,59.2879,34800.0
2013-04-29 15:35:00,68.97,69.03,68.92,68.93,41900.0,59.2793,59.3309,59.2363,59.2449,41900.0
2013-04-29 15:40:00,68.93,68.98,68.87,68.91,49800.0,59.2449,59.2879,59.1934,59.2278,49800.0
2013-04-29 15:45:00,68.92,68.97,68.83,68.84,47800.0,59.2363,59.2793,59.159,59.1676,47800.0
2013-04-29 15:50:00,68.85,68.86,68.72,68.72,65900.0,59.1762,59.1848,59.0644,59.0644,65900.0
2013-04-29 15:55:00,68.73,68.92,68.72,68.92,126200.0,59.073,59.2363,59.0644,59.2363,126200.0
2013-04-30 09:30:00,69.05,69.6,68.99,69.4,57100.0,59.3481,59.8208,59.2965,59.6489,57100.0
2013-04-30 09:35:00,69.33,69.46,69.16,69.3,32400.0,59.5887,59.7005,59.4426,59.563,32400.0
2013-04-30 09:40:00,69.26,69.3,69.04,69.17,50200.0,59.5286,59.563,59.3395,59.4512,50200.0
2013-04-30 09:45:00,69.22,69.59,69.08,69.37,42000.0,59.4942,59.8122,59.3739,59.6231,42000.0
2013-04-30 09:50:00,69.38,69.44,69.16,69.21,24300.0,59.6317,59.6833,59.4426,59.4856,24300.0
2013-04-30 09:55:00,69.22,69.51,69.22,69.42,33400.0,59.4942,59.7434,59.4942,59.6661,33400.0
2013-04-30 10:00:00,69.44,69.64,69.28,69.28,33300.0,59.6833,59.8552,59.5458,59.5458,33300.0
2013-04-30 10:05:00,69.28,69.49,69.27,69.38,22500.0,59.5458,59.7263,59.5372,59.6317,22500.0
2013-04-30 10:10:00,69.33,69.45,69.3,69.43,28300.0,59.5887,59.6919,59.563,59.6747,28300.0
2013-04-30 10:15:00,69.47,69.52,69.29,69.29,19000.0,59.7091,59.752,59.5544,59.5544,19000.0
2013-04-30 10:20:00,69.33,69.46,69.27,69.4,22200.0,59.5887,59.7005,59.5372,59.6489,22200.0
2013-04-30 10:25:00,69.39,69.5,69.39,69.46,13700.0,59.6403,59.7349,59.6403,59.7005,13700.0
2013-04-30 10:30:00,69.46,69.47,69.33,69.47,17200.0,59.7005,59.7091,59.5887,59.7091,17200.0
2013-04-30 10:35:00,69.46,69.61,69.45,69.6,22700.0,59.7005,59.8294,59.6919,59.8208,22700.0
2013-04-30 10:40:00,69.58,69.59,69.4,69.52,33800.0,59.8036,59.8122,59.6489,59.752,33800.0
2013-04-30 10:45:00,69.52,69.71,69.52,69.71,36900.0,59.752,59.9153,59.752,59.9153,36900.0
2013-04-30 10:50:00,69.73,69.87,69.71,69.86,13500.0,59.9325,60.0529,59.9153,60.0443,13500.0
2013-04-30 10:55:00,69.86,69.96,69.84,69.95,90700.0,60.0443,60.1302,60.0271,60.1216,90700.0
2013-04-30 11:00:00,69.95,69.95,69.85,69.85,15800.0,60.1216,60.1216,60.0357,60.0357,15800.0
2013-04-30 11:05:00,69.85,69.9,69.78,69.78,13900.0,60.0357,60.0787,59.9755,59.9755,13900.0
2013-04-30 11:10:00,69.78,69.78,69.61,69.61,38500.0,59.9755,59.9755,59.8294,59.8294,38500.0
2013-04-30 11:15:00,69.62,69.68,69.6,69.6,5800.0,59.838,59.8896,59.8208,59.8208,5800.0
2013-04-30 11:20:00,69.61,69.61,69.56,69.58,7300.0,59.8294,59.8294,59.7864,59.8036,7300.0
2013-04-30 11:25:00,69.59,69.68,69.59,69.66,9500.0,59.8122,59.8896,59.8122,59.8724,9500.0
2013-04-30 11:30:00,69.65,69.73,69.62,69.67,14800.0,59.8638,59.9325,59.838,59.881,14800.0
2013-04-30 11:35:00,69.64,69.74,69.64,69.68,11000.0,59.8552,59.9411,59.8552,59.8896,11000.0
2013-04-30 11:40:00,69.69,69.73,69.67,69.72,5000.0,59.8982,59.9325,59.881,59.9239,5000.0
2013-04-30 11:45:00,69.73,69.73,69.69,69.72,4400.0,59.9325,59.9325,59.8982,59.9239,4400.0
2013-04-30 11:50:00,69.72,69.76,69.68,69.7,16300.0,59.9239,59.9583,59.8896,59.9068,16300.0
2013-04-30 11:55:00,69.7,69.7,69.63,69.63,7400.0,59.9068,59.9068,59.8466,59.8466,7400.0
2013-04-30 12:00:00,69.64,69.64,69.57,69.59,10400.0,59.8552,59.8552,59.795,59.8122,10400.0
2013-04-30 12:05:00,69.59,69.65,69.57,69.65,12900.0,59.8122,59.8638,59.795,59.8638,12900.0
2013-04-30 12:10:00,69.66,69.66,69.55,69.57,10700.0,59.8724,59.8724,59.7778,59.795,10700.0
2013-04-30 12:15:00,69.58,69.68,69.57,69.64,10100.0,59.8036,59.8896,59.795,59.8552,10100.0
2013-04-30 12:20:00,69.65,69.77,69.65,69.76,9800.0,59.8638,59.9669,59.8638,59.9583,9800.0
2013-04-30 12:25:00,69.76,69.83,69.76,69.8,13100.0,59.9583,60.0185,59.9583,59.9927,13100.0
2013-04-30 12:30:00,69.79,69.81,69.68,69.69,10100.0,59.9841,60.0013,59.8896,59.8982,10100.0
2013-04-30 12:35:00,69.7,69.75,69.64,69.64,16900.0,59.9068,59.9497,59.8552,59.8552,16900.0
2013-04-30 12:40:00,69.63,69.72,69.58,69.72,21800.0,59.8466,59.9239,59.8036,59.9239,21800.0
2013-04-30 12:45:00,69.73,69.85,69.72,69.85,11200.0,59.9325,60.0357,59.9239,60.0357,11200.0
2013-04-30 12:50:00,69.85,69.92,69.82,69.85,11000.0,60.0357,60.0958,60.0099,60.0357,11000.0
2013-04-30 12:55:00,69.87,69.96,69.84,69.96,9200.0,60.0529,60.1302,60.0271,60.1302,9200.0
2013-04-30 13:00:00,69.94,69.94,69.83,69.86,17100.0,60.113,60.113,60.0185,60.0443,17100.0
2013-04-30 13:05:00,69.85,69.91,69.85,69.9,10500.0,60.0357,60.0872,60.0357,60.0787,10500.0
2013-04-30 13:10:00,69.91,69.91,69.82,69.82,7900.0,60.0872,60.0872,60.0099,60.0099,7900.0
2013-04-30 13:15:00,69.82,69.83,69.79,69.79,5400.0,60.0099,60.0185,59.9841,59.9841,5400.0
2013-04-30 13:20:00,69.81,69.85,69.77,69.85,15100.0,60.0013,60.0357,59.9669,60.0357,15100.0
2013-04-30 13:25:00,69.86,69.86,69.77,69.84,10900.0,60.0443,60.0443,59.9669,60.0271,10900.0
2013-04-30 13:30:00,69.85,69.95,69.84,69.92,16200.0,60.0357,60.1216,60.0271,60.0958,16200.0
2013-04-30 13:35:00,69.92,69.99,69.92,69.98,16700.0,60.0958,60.156,60.0958,60.1474,16700.0
2013-04-30 13:40:00,69.98,69.98,69.88,69.93,15600.0,60.1474,60.1474,60.0615,60.1044,15600.0
2013-04-30 13:45:00,69.94,70.0,69.88,69.97,34400.0,60.113,60.1646,60.0615,60.1388,34400.0
2013-04-30 13:50:00,69.97,70.0,69.95,69.99,23600.0,60.1388,60.1646,60.1216,60.156,23600.0
2013-04-30 13:55:00,69.99,70.0,69.93,69.93,17400.0,60.156,60.1646,60.1044,60.1044,17400.0
2013-04-30 14:00:00,69.9,69.92,69.79,69.79,16100.0,60.0787,60.0958,59.9841,59.9841,16100.0
2013-04-30 14:05:00,69.78,69.78,69.67,69.73,35900.0,59.9755,59.9755,59.881,59.9325,35900.0
2013-04-30 14:10:00,69.72,69.81,69.64,69.64,37200.0,59.9239,60.0013,59.8552,59.8552,37200.0
2013-04-30 14:15:00,69.64,69.75,69.59,69.64,22300.0,59.8552,59.9497,59.8122,59.8552,22300.0
2013-04-30 14:20:00,69.64,69.7,69.56,69.56,10800.0,59.8552,59.9068,59.7864,59.7864,10800.0
2013-04-30 14:25:00,69.56,69.6,69.52,69.59,19900.0,59.7864,59.8208,59.752,59.8122,19900.0
2013-04-30 14:30:00,69.58,69.6,69.5,69.5,11000.0,59.8036,59.8208,59.7349,59.7349,11000.0
2013-04-30 14:35:00,69.49,69.5,69.44,69.48,19300.0,59.7263,59.7349,59.6833,59.7177,19300.0
2013-04-30 14:40:00,69.49,69.59,69.49,69.56,13900.0,59.7263,59.8122,59.7263,59.7864,13900.0
2013-04-30 14:45:00,69.54,69.56,69.45,69.52,13300.0,59.7692,59.7864,59.6919,59.752,13300.0
2013-04-30 14:50:00,69.51,69.51,69.36,69.36,13200.0,59.7434,59.7434,59.6145,59.6145,13200.0
2013-04-30 14:55:00,69.37,69.51,69.34,69.4,18300.0,59.6231,59.7434,59.5973,59.6489,18300.0
2013-04-30 15:00:00,69.42,69.42,69.32,69.32,18000.0,59.6661,59.6661,59.5801,59.5801,18000.0
2013-04-30 15:05:00,69.33,69.37,69.27,69.31,22100.0,59.5887,59.6231,59.5372,59.5716,22100.0
2013-04-30 15:10:00,69.3,69.37,69.3,69.34,9900.0,59.563,59.6231,59.563,59.5973,9900.0
2013-04-30 15:15:00,69.33,69.39,69.31,69.35,20400.0,59.5887,59.6403,59.5716,59.6059,20400.0
2013-04-30 15:20:00,69.34,69.37,69.28,69.3,30800.0,59.5973,59.6231,59.5458,59.563,30800.0
2013-04-30 15:25:00,69.29,69.31,69.25,69.27,37500.0,59.5544,59.5716,59.52,59.5372,37500.0
2013-04-30 15:30:00,69.27,69.3,69.24,69.25,24200.0,59.5372,59.563,59.5114,59.52,24200.0
2013-04-30 15:35:00,69.25,69.33,69.2,69.32,46200.0,59.52,59.5887,59.477,59.5801,46200.0
2013-04-30 15:40:00,69.31,69.39,69.29,69.39,23300.0,59.5716,59.6403,59.5544,59.6403,23300.0
2013-04-30 15:45:00,69.38,69.53,69.36,69.52,79400.0,59.6317,59.7606,59.6145,59.752,79400.0
2013-04-30 15:50:00,69.52,69.53,69.38,69.38,88000.0,59.752,59.7606,59.6317,59.6317,88000.0
2013-04-30 15:55:00,69.38,69.4,69.33,69.34,99500.0,59.6317,59.6489,59.5887,59.5973,99500.0
2013-05-01 09:30:00,69.38,69.75,68.99,69.57,53600.0,59.6317,59.9497,59.2965,59.795,53600.0
2013-05-01 09:35:00,69.58,69.6,69.41,69.49,19200.0,59.8036,59.8208,59.6575,59.7263,19200.0
2013-05-01 09:40:00,69.51,69.87,69.45,69.78,79600.0,59.7434,60.0529,59.6919,59.9755,79600.0
2013-05-01 09:45:00,69.86,70.0,69.72,70.0,53100.0,60.0443,60.1646,59.9239,60.1646,53100.0
2013-05-01 09:50:00,70.0,70.07,69.9,70.07,73300.0,60.1646,60.2248,60.0787,60.2248,73300.0
2013-05-01 09:55:00,70.04,70.38,70.04,70.22,46600.0,60.199,60.4912,60.199,60.3537,46600.0
2013-05-01 10:00:00,70.22,70.39,70.2,70.23,44800.0,60.3537,60.4998,60.3365,60.3623,44800.0
2013-05-01 10:05:00,70.22,70.23,69.98,70.03,18700.0,60.3537,60.3623,60.1474,60.1904,18700.0
2013-05-01 10:10:00,70.04,70.21,70.03,70.08,26200.0,60.199,60.3451,60.1904,60.2334,26200.0
2013-05-01 10:15:00,70.08,70.36,70.08,70.27,34400.0,60.2334,60.474,60.2334,60.3967,34400.0
2013-05-01 10:20:00,70.24,70.53,70.24,70.51,36900.0,60.3709,60.6201,60.3709,60.6029,36900.0
2013-05-01 10:25:00,70.54,70.75,70.5,70.7,61400.0,60.6287,60.8092,60.5943,60.7662,61400.0
2013-05-01 10:30:00,70.68,70.9,70.57,70.57,226900.0,60.7491,60.9381,60.6545,60.6545,226900.0
2013-05-01 10:35:00,70.56,70.59,70.43,70.47,51700.0,60.6459,60.6717,60.5342,60.5686,51700.0
2013-05-01 10:40:00,70.46,70.5,70.37,70.39,22000.0,60.56,60.5943,60.4826,60.4998,22000.0
2013-05-01 10:45:00,70.39,70.52,70.37,70.46,26200.0,60.4998,60.6115,60.4826,60.56,26200.0
2013-05-01 10:50:00,70.47,70.47,70.18,70.35,13000.0,60.5686,60.5686,60.3193,60.4654,13000.0
2013-05-01 10:55:00,70.37,70.4,70.33,70.36,7800.0,60.4826,60.5084,60.4482,60.474,7800.0
2013-05-01 11:00:00,70.39,70.46,70.36,70.37,17800.0,60.4998,60.56,60.474,60.4826,17800.0
2013-05-01 11:05:00,70.43,70.43,70.3,70.34,27800.0,60.5342,60.5342,60.4224,60.4568,27800.0
2013-05-01 11:10:00,70.34,70.36,70.31,70.32,13700.0,60.4568,60.474,60.431,60.4396,13700.0
2013-05-01 11:15:00,70.32,70.32,70.23,70.28,10400.0,60.4396,60.4396,60.3623,60.4053,10400.0
2013-05-01 11:20:00,70.25,70.28,70.15,70.23,8300.0,60.3795,60.4053,60.2935,60.3623,8300.0
2013-05-01 11:25:00,70.23,70.23,70.15,70.16,8700.0,60.3623,60.3623,60.2935,60.3021,8700.0
2013-05-01 11:30:00,70.17,70.27,70.17,70.26,6100.0,60.3107,60.3967,60.3107,60.3881,6100.0
2013-05-01 11:35:00,70.26,70.28,70.11,70.11,7000.0,60.3881,60.4053,60.2591,60.2591,7000.0
2013-05-01 11:40:00,70.14,70.14,70.04,70.05,8600.0,60.2849,60.2849,60.199,60.2076,8600.0
2013-05-01 11:45:00,70.04,70.08,69.98,70.06,24100.0,60.199,60.2334,60.1474,60.2162,24100.0
2013-05-01 11:50:00,70.06,70.09,70.02,70.09,14100.0,60.2162,60.242,60.1818,60.242,14100.0
2013-05-01 11:55:00,70.09,70.12,70.04,70.12,8500.0,60.242,60.2677,60.199,60.2677,8500.0
2013-05-01 12:00:00,70.11,70.12,70.04,70.07,13200.0,60.2591,60.2677,60.199,60.2248,13200.0
2013-05-01 12:05:00,70.09,70.09,69.98,69.98,3600.0,60.242,60.242,60.1474,60.1474,3600.0
2013-05-01 12:10:00,69.98,70.06,69.94,70.03,13500.0,60.1474,60.2162,60.113,60.1904,13500.0
2013-05-01 12:15:00,70.0,70.02,69.9,69.96,42800.0,60.1646,60.1818,60.0787,60.1302,42800.0
2013-05-01 12:20:00,69.96,69.98,69.83,69.86,7600.0,60.1302,60.1474,60.0185,60.0443,7600.0
2013-05-01 12:25:00,69.87,69.91,69.83,69.86,10900.0,60.0529,60.0872,60.0185,60.0443,10900.0
2013-05-01 12:30:00,69.87,69.91,69.75,69.79,22700.0,60.0529,60.0872,59.9497,59.9841,22700.0
2013-05-01 12:35:00,69.79,69.86,69.78,69.83,9800.0,59.9841,60.0443,59.9755,60.0185,9800.0
2013-05-01 12:40:00,69.84,69.99,69.84,69.99,51600.0,60.0271,60.156,60.0271,60.156,51600.0
2013-05-01 12:45:00,69.99,70.05,69.93,70.02,27500.0,60.156,60.2076,60.1044,60.1818,27500.0
2013-05-01 12:50:00,69.99,70.01,69.97,70.0,16500.0,60.156,60.1732,60.1388,60.1646,16500.0
2013-05-01 12:55:00,69.98,70.0,69.89,69.92,16500.0,60.1474,60.1646,60.0701,60.0958,16500.0
2013-05-01 13:00:00,69.92,70.0,69.92,69.95,22100.0,60.0958,60.1646,60.0958,60.1216,22100.0
2013-05-01 13:05:00,69.91,70.0,69.87,69.88,18500.0,60.0872,60.1646,60.0529,60.0615,18500.0
2013-05-01 13:10:00,69.88,70.02,69.88,70.0,11800.0,60.0615,60.1818,60.0615,60.1646,11800.0
2013-05-01 13:15:00,70.0,70.02,69.98,70.01,8000.0,60.1646,60.1818,60.1474,60.1732,8000.0
2013-05-01 13:20:00,70.01,70.01,69.94,70.0,4600.0,60.1732,60.1732,60.113,60.1646,4600.0
2013-05-01 13:25:00,70.01,70.01,69.97,70.0,9600.0,60.1732,60.1732,60.1388,60.1646,9600.0
2013-05-01 13:30:00,70.0,70.0,69.84,69.92,22000.0,60.1646,60.1646,60.0271,60.0958,22000.0
2013-05-01 13:35:00,69.92,69.94,69.87,69.88,11400.0,60.0958,60.113,60.0529,60.0615,11400.0
2013-05-01 13:40:00,69.86,69.86,69.64,69.68,42900.0,60.0443,60.0443,59.8552,59.8896,42900.0
2013-05-01 13:45:00,69.68,69.8,69.68,69.8,15300.0,59.8896,59.9927,59.8896,59.9927,15300.0
2013-05-01 13:50:00,69.81,69.95,69.76,69.94,30700.0,60.0013,60.1216,59.9583,60.113,30700.0
2013-05-01 13:55:00,69.95,69.98,69.87,69.95,21000.0,60.1216,60.1474,60.0529,60.1216,21000.0
2013-05-01 14:00:00,69.96,70.0,69.86,69.96,40300.0,60.1302,60.1646,60.0443,60.1302,40300.0
2013-05-01 14:05:00,69.95,70.01,69.91,69.94,27900.0,60.1216,60.1732,60.0872,60.113,27900.0
2013-05-01 14:10:00,69.92,69.92,69.76,69.9,17400.0,60.0958,60.0958,59.9583,60.0787,17400.0
2013-05-01 14:15:00,69.9,69.96,69.88,69.92,19400.0,60.0787,60.1302,60.0615,60.0958,19400.0
2013-05-01 14:20:00,69.93,70.01,69.93,70.0,52200.0,60.1044,60.1732,60.1044,60.1646,52200.0
2013-05-01 14:25:00,69.99,70.0,69.93,69.98,35300.0,60.156,60.1646,60.1044,60.1474,35300.0
2013-05-01 14:30:00,69.98,69.99,69.9,69.93,14300.0,60.1474,60.156,60.0787,60.1044,14300.0
2013-05-01 14:35:00,69.91,69.93,69.88,69.88,14400.0,60.0872,60.1044,60.0615,60.0615,14400.0
2013-05-01 14:40:00,69.91,69.93,69.8,69.8,8100.0,60.0872,60.1044,59.9927,59.9927,8100.0
2013-05-01 14:45:00,69.81,69.89,69.74,69.86,30800.0,60.0013,60.0701,59.9411,60.0443,30800.0
2013-05-01 14:50:00,69.86,69.86,69.76,69.82,26700.0,60.0443,60.0443,59.9583,60.0099,26700.0
2013-05-01 14:55:00,69.8,69.83,69.61,69.61,21100.0,59.9927,60.0185,59.8294,59.8294,21100.0
2013-05-01 15:00:00,69.59,69.59,69.43,69.48,32400.0,59.8122,59.8122,59.6747,59.7177,32400.0
2013-05-01 15:05:00,69.46,69.47,69.19,69.2,35600.0,59.7005,59.7091,59.4684,59.477,35600.0
2013-05-01 15:10:00,69.22,69.24,68.97,68.99,48800.0,59.4942,59.5114,59.2793,59.2965,48800.0
2013-05-01 15:15:00,68.97,69.0,68.78,68.9,64300.0,59.2793,59.3051,59.116,59.2192,64300.0
2013-05-01 15:20:00,68.91,68.93,68.78,68.87,34900.0,59.2278,59.2449,59.116,59.1934,34900.0
2013-05-01 15:25:00,68.86,68.97,68.69,68.8,116200.0,59.1848,59.2793,59.0387,59.1332,116200.0
2013-05-01 15:30:00,68.83,68.99,68.81,68.99,151600.0,59.159,59.2965,59.1418,59.2965,151600.0
2013-05-01 15:35:00,68.99,69.01,68.86,68.88,103900.0,59.2965,59.3137,59.1848,59.202,103900.0
2013-05-01 15:40:00,68.88,68.9,68.78,68.84,57600.0,59.202,59.2192,59.116,59.1676,57600.0
2013-05-01 15:45:00,68.83,69.01,68.82,69.0,100700.0,59.159,59.3137,59.1504,59.3051,100700.0
2013-05-01 15:50:00,69.01,69.06,68.83,68.88,93500.0,59.3137,59.3567,59.159,59.202,93500.0
2013-05-01 15:55:00,68.9,68.92,68.76,68.84,144000.0,59.2192,59.2363,59.0988,59.1676,144000.0
2013-05-02 09:30:00,67.05,67.48,67.01,67.32,202300.0,57.6291,57.9987,57.5947,57.8612,202300.0
2013-05-02 09:35:00,67.32,67.89,66.7,67.26,218700.0,57.8612,58.3511,57.3283,57.8096,218700.0
2013-05-02 09:40:00,67.25,67.78,67.14,67.77,110100.0,57.801,58.2565,57.7064,58.2479,110100.0
2013-05-02 09:45:00,67.76,68.37,67.74,68.07,146100.0,58.2393,58.7636,58.2221,58.5058,146100.0
2013-05-02 09:50:00,68.07,68.62,68.0,68.16,167100.0,58.5058,58.9785,58.4456,58.5831,167100.0
2013-05-02 09:55:00,68.17,69.44,68.15,68.87,206000.0,58.5917,59.6833,58.5745,59.1934,206000.0
2013-05-02 10:00:00,68.86,69.3,68.77,69.03,179500.0,59.1848,59.563,59.1074,59.3309,179500.0
2013-05-02 10:05:00,69.03,69.57,68.96,69.56,67700.0,59.3309,59.795,59.2707,59.7864,67700.0
2013-05-02 10:10:00,69.57,69.85,69.33,69.61,86200.0,59.795,60.0357,59.5887,59.8294,86200.0
2013-05-02 10:15:00,69.61,69.81,69.48,69.7,148400.0,59.8294,60.0013,59.7177,59.9068,148400.0
2013-05-02 10:20:00,69.76,69.89,69.7,69.86,19400.0,59.9583,60.0701,59.9068,60.0443,19400.0
2013-05-02 10:25:00,69.86,70.0,69.73,69.76,37600.0,60.0443,60.1646,59.9325,59.9583,37600.0
2013-05-02 10:30:00,69.75,69.96,69.64,69.67,51100.0,59.9497,60.1302,59.8552,59.881,51100.0
2013-05-02 10:35:00,69.69,69.75,69.55,69.62,38100.0,59.8982,59.9497,59.7778,59.838,38100.0
2013-05-02 10:40:00,69.64,69.72,69.61,69.68,33800.0,59.8552,59.9239,59.8294,59.8896,33800.0
2013-05-02 10:45:00,69.68,70.16,69.66,70.15,33300.0,59.8896,60.3021,59.8724,60.2935,33300.0
2013-05-02 10:50:00,70.12,70.17,69.7,69.8,35700.0,60.2677,60.3107,59.9068,59.9927,35700.0
2013-05-02 10:55:00,69.8,70.0,69.8,69.95,17600.0,59.9927,60.1646,59.9927,60.1216,17600.0
2013-05-02 11:00:00,69.94,69.95,69.76,69.78,20100.0,60.113,60.1216,59.9583,59.9755,20100.0
2013-05-02 11:05:00,69.81,69.97,69.81,69.93,34900.0,60.0013,60.1388,60.0013,60.1044,34900.0
2013-05-02 11:10:00,69.93,70.36,69.93,70.12,58700.0,60.1044,60.474,60.1044,60.2677,58700.0
2013-05-02 11:15:00,70.12,70.39,70.12,70.22,25100.0,60.2677,60.4998,60.2677,60.3537,25100.0
2013-05-02 11:20:00,70.22,70.34,70.08,70.33,34700.0,60.3537,60.4568,60.2334,60.4482,34700.0
2013-05-02 11:25:00,70.31,70.32,70.17,70.19,21300.0,60.431,60.4396,60.3107,60.3279,21300.0
2013-05-02 11:30:00,70.14,70.2,70.04,70.07,34900.0,60.2849,60.3365,60.199,60.2248,34900.0
2013-05-02 11:35:00,70.08,70.13,70.04,70.08,25700.0,60.2334,60.2763,60.199,60.2334,25700.0
2013-05-02 11:40:00,70.09,70.12,70.07,70.1,23400.0,60.242,60.2677,60.2248,60.2506,23400.0
2013-05-02 11:45:00,70.12,70.41,70.12,70.39,18300.0,60.2677,60.517,60.2677,60.4998,18300.0
2013-05-02 11:50:00,70.41,70.64,70.38,70.57,32400.0,60.517,60.7147,60.4912,60.6545,32400.0
2013-05-02 11:55:00,70.57,70.76,70.56,70.73,28500.0,60.6545,60.8178,60.6459,60.792,28500.0
2013-05-02 12:00:00,70.74,70.98,70.61,70.66,48000.0,60.8006,61.0069,60.6889,60.7319,48000.0
2013-05-02 12:05:00,70.65,70.72,70.54,70.65,14700.0,60.7233,60.7834,60.6287,60.7233,14700.0
2013-05-02 12:10:00,70.66,70.69,70.59,70.59,9900.0,60.7319,60.7577,60.6717,60.6717,9900.0
2013-05-02 12:15:00,70.56,70.74,70.51,70.69,50200.0,60.6459,60.8006,60.6029,60.7577,50200.0
2013-05-02 12:20:00,70.7,70.71,70.63,70.68,9500.0,60.7662,60.7748,60.7061,60.7491,9500.0
2013-05-02 12:25:00,70.69,70.96,70.69,70.92,41400.0,60.7577,60.9897,60.7577,60.9553,41400.0
2013-05-02 12:30:00,70.92,71.12,70.89,70.92,45600.0,60.9553,61.1272,60.9296,60.9553,45600.0
2013-05-02 12:35:00,70.89,70.93,70.69,70.71,9400.0,60.9296,60.9639,60.7577,60.7748,9400.0
2013-05-02 12:40:00,70.69,70.72,70.58,70.68,32300.0,60.7577,60.7834,60.6631,60.7491,32300.0
2013-05-02 12:45:00,70.69,71.02,70.68,71.0,21800.0,60.7577,61.0413,60.7491,61.0241,21800.0
2013-05-02 12:50:00,71.0,71.04,70.97,71.01,13000.0,61.0241,61.0585,60.9983,61.0327,13000.0
2013-05-02 12:55:00,71.02,71.05,70.78,70.84,14000.0,61.0413,61.0671,60.835,60.8866,14000.0
2013-05-02 13:00:00,70.84,70.9,70.71,70.84,64400.0,60.8866,60.9381,60.7748,60.8866,64400.0
2013-05-02 13:05:00,70.83,70.88,70.82,70.85,17600.0,60.878,60.921,60.8694,60.8952,17600.0
2013-05-02 13:10:00,70.85,70.87,70.74,70.86,30300.0,60.8952,60.9124,60.8006,60.9038,30300.0
2013-05-02 13:15:00,70.86,70.88,70.83,70.86,26800.0,60.9038,60.921,60.878,60.9038,26800.0
2013-05-02 13:20:00,70.87,71.15,70.85,71.11,46100.0,60.9124,61.153,60.8952,61.1186,46100.0
2013-05-02 13:25:00,71.1,71.25,71.07,71.18,48600.0,61.11,61.239,61.0843,61.1788,48600.0
2013-05-02 13:30:00,71.18,71.68,71.18,71.52,70800.0,61.1788,61.6086,61.1788,61.471,70800.0
2013-05-02 13:35:00,71.52,71.78,71.51,71.61,52900.0,61.471,61.6945,61.4624,61.5484,52900.0
2013-05-02 13:40:00,71.54,71.57,71.47,71.53,26300.0,61.4882,61.514,61.4281,61.4796,26300.0
2013-05-02 13:45:00,71.55,71.67,71.31,71.33,33000.0,61.4968,61.6,61.2905,61.3077,33000.0
2013-05-02 13:50:00,71.31,71.35,71.13,71.13,37900.0,61.2905,61.3249,61.1358,61.1358,37900.0
2013-05-02 13:55:00,71.13,71.57,71.13,71.48,34900.0,61.1358,61.514,61.1358,61.4367,34900.0
2013-05-02 14:00:00,71.48,71.48,71.24,71.3,30100.0,61.4367,61.4367,61.2304,61.2819,30100.0
2013-05-02 14:05:00,71.3,71.3,70.86,70.96,43600.0,61.2819,61.2819,60.9038,60.9897,43600.0
2013-05-02 14:10:00,71.0,71.09,70.93,70.95,73900.0,61.0241,61.1014,60.9639,60.9811,73900.0
2013-05-02 14:15:00,70.95,71.0,70.8,70.83,19900.0,60.9811,61.0241,60.8522,60.878,19900.0
2013-05-02 14:20:00,70.81,70.92,70.7,70.75,35100.0,60.8608,60.9553,60.7662,60.8092,35100.0
2013-05-02 14:25:00,70.75,70.79,70.71,70.76,29600.0,60.8092,60.8436,60.7748,60.8178,29600.0
2013-05-02 14:30:00,70.75,70.76,70.55,70.63,26100.0,60.8092,60.8178,60.6373,60.7061,26100.0
2013-05-02 14:35:00,70.64,70.75,70.55,70.75,50400.0,60.7147,60.8092,60.6373,60.8092,50400.0
2013-05-02 14:40:00,70.75,70.91,70.61,70.88,40400.0,60.8092,60.9467,60.6889,60.921,40400.0
2013-05-02 14:45:00,70.86,70.88,70.77,70.77,15100.0,60.9038,60.921,60.8264,60.8264,15100.0
2013-05-02 14:50:00,70.79,70.8,70.65,70.75,50600.0,60.8436,60.8522,60.7233,60.8092,50600.0
2013-05-02 14:55:00,70.76,71.0,70.75,70.86,19800.0,60.8178,61.0241,60.8092,60.9038,19800.0
2013-05-02 15:00:00,70.85,70.85,70.74,70.77,27300.0,60.8952,60.8952,60.8006,60.8264,27300.0
2013-05-02 15:05:00,70.78,70.8,70.74,70.77,24500.0,60.835,60.8522,60.8006,60.8264,24500.0
2013-05-02 15:10:00,70.77,70.9,70.77,70.9,44100.0,60.8264,60.9381,60.8264,60.9381,44100.0
2013-05-02 15:15:00,70.9,70.96,70.76,70.84,43800.0,60.9381,60.9897,60.8178,60.8866,43800.0
2013-05-02 15:20:00,70.84,71.03,70.84,71.01,58600.0,60.8866,61.0499,60.8866,61.0327,58600.0
2013-05-02 15:25:00,70.99,71.03,70.8,70.8,34700.0,61.0155,61.0499,60.8522,60.8522,34700.0
2013-05-02 15:30:00,70.8,70.94,70.77,70.91,48500.0,60.8522,60.9725,60.8264,60.9467,48500.0
2013-05-02 15:35:00,70.91,70.92,70.69,70.7,48000.0,60.9467,60.9553,60.7577,60.7662,48000.0
2013-05-02 15:40:00,70.69,70.71,70.47,70.48,67000.0,60.7577,60.7748,60.5686,60.5772,67000.0
2013-05-02 15:45:00,70.48,70.64,70.46,70.63,113100.0,60.5772,60.7147,60.56,60.7061,113100.0
2013-05-02 15:50:00,70.63,70.66,70.54,70.57,101500.0,60.7061,60.7319,60.6287,60.6545,101500.0
2013-05-02 15:55:00,70.56,70.69,70.47,70.6,133400.0,60.6459,60.7577,60.5686,60.6803,133400.0
2013-05-03 09:30:00,71.03,71.03,70.59,70.6,90500.0,61.0499,61.0499,60.6717,60.6803,90500.0
2013-05-03 09:35:00,70.6,70.8,70.53,70.61,22500.0,60.6803,60.8522,60.6201,60.6889,22500.0
2013-05-03 09:40:00,70.57,70.8,70.57,70.79,39900.0,60.6545,60.8522,60.6545,60.8436,39900.0
2013-05-03 09:45:00,70.77,70.89,70.7,70.72,77800.0,60.8264,60.9296,60.7662,60.7834,77800.0
2013-05-03 09:50:00,70.7,70.73,70.58,70.62,84400.0,60.7662,60.792,60.6631,60.6975,84400.0
2013-05-03 09:55:00,70.57,70.7,70.29,70.54,63400.0,60.6545,60.7662,60.4139,60.6287,63400.0
2013-05-03 10:00:00,70.58,70.59,70.29,70.44,24300.0,60.6631,60.6717,60.4139,60.5428,24300.0
2013-05-03 10:05:00,70.45,70.69,70.45,70.67,32300.0,60.5514,60.7577,60.5514,60.7405,32300.0
2013-05-03 10:10:00,70.67,70.7,70.56,70.56,55500.0,60.7405,60.7662,60.6459,60.6459,55500.0
2013-05-03 10:15:00,70.6,70.68,70.46,70.46,139600.0,60.6803,60.7491,60.56,60.56,139600.0
2013-05-03 10:20:00,70.47,70.69,70.46,70.53,25200.0,60.5686,60.7577,60.56,60.6201,25200.0
2013-05-03 10:25:00,70.54,70.64,70.49,70.53,11300.0,60.6287,60.7147,60.5858,60.6201,11300.0
2013-05-03 10:30:00,70.54,70.69,70.53,70.69,14700.0,60.6287,60.7577,60.6201,60.7577,14700.0
2013-05-03 10:35:00,70.68,70.81,70.67,70.68,27100.0,60.7491,60.8608,60.7405,60.7491,27100.0
2013-05-03 10:40:00,70.68,70.89,70.68,70.85,10300.0,60.7491,60.9296,60.7491,60.8952,10300.0
2013-05-03 10:45:00,70.87,70.99,70.87,70.91,17200.0,60.9124,61.0155,60.9124,60.9467,17200.0
2013-05-03 10:50:00,70.91,70.96,70.86,70.86,15400.0,60.9467,60.9897,60.9038,60.9038,15400.0
2013-05-03 10:55:00,70.86,71.1,70.8,71.1,22500.0,60.9038,61.11,60.8522,61.11,22500.0
2013-05-03 11:00:00,71.1,71.28,71.1,71.13,48800.0,61.11,61.2648,61.11,61.1358,48800.0
2013-05-03 11:05:00,71.16,71.34,71.14,71.24,14700.0,61.1616,61.3163,61.1444,61.2304,14700.0
2013-05-03 11:10:00,71.22,71.26,70.92,70.93,24100.0,61.2132,61.2476,60.9553,60.9639,24100.0
2013-05-03 11:15:00,70.94,71.08,70.86,71.08,24200.0,60.9725,61.0929,60.9038,61.0929,24200.0
2013-05-03 11:20:00,71.09,71.18,71.09,71.11,23700.0,61.1014,61.1788,61.1014,61.1186,23700.0
2013-05-03 11:25:00,71.1,71.24,71.02,71.24,12500.0,61.11,61.2304,61.0413,61.2304,12500.0
2013-05-03 11:30:00,71.24,71.34,71.23,71.31,7400.0,61.2304,61.3163,61.2218,61.2905,7400.0
2013-05-03 11:35:00,71.33,71.33,71.25,71.27,7700.0,61.3077,61.3077,61.239,61.2562,7700.0
2013-05-03 11:40:00,71.27,71.27,71.02,71.02,9700.0,61.2562,61.2562,61.0413,61.0413,9700.0
2013-05-03 11:45:00,71.04,71.07,71.03,71.04,6700.0,61.0585,61.0843,61.0499,61.0585,6700.0
2013-05-03 11:50:00,71.04,71.06,71.01,71.03,4300.0,61.0585,61.0757,61.0327,61.0499,4300.0
2013-05-03 11:55:00,71.03,71.05,70.96,71.0,6300.0,61.0499,61.0671,60.9897,61.0241,6300.0
2013-05-03 12:00:00,70.99,71.12,70.99,71.09,52100.0,61.0155,61.1272,61.0155,61.1014,52100.0
2013-05-03 12:05:00,71.08,71.08,70.96,70.96,6000.0,61.0929,61.0929,60.9897,60.9897,6000.0
2013-05-03 12:10:00,70.95,71.0,70.95,70.95,4000.0,60.9811,61.0241,60.9811,60.9811,4000.0
2013-05-03 12:15:00,70.95,71.12,70.95,71.12,29200.0,60.9811,61.1272,60.9811,61.1272,29200.0
2013-05-03 12:20:00,71.09,71.1,70.92,70.92,16800.0,61.1014,61.11,60.9553,60.9553,16800.0
2013-05-03 12:25:00,70.9,71.0,70.9,70.99,2500.0,60.9381,61.0241,60.9381,61.0155,2500.0
2013-05-03 12:30:00,70.99,71.03,70.96,70.99,38800.0,61.0155,61.0499,60.9897,61.0155,38800.0
2013-05-03 12:35:00,70.99,70.99,70.85,70.87,16000.0,61.0155,61.0155,60.8952,60.9124,16000.0
2013-05-03 12:40:00,70.86,70.98,70.85,70.92,5600.0,60.9038,61.0069,60.8952,60.9553,5600.0
2013-05-03 12:45:00,70.92,70.95,70.9,70.95,2600.0,60.9553,60.9811,60.9381,60.9811,2600.0
2013-05-03 12:50:00,70.98,71.12,70.98,71.06,7700.0,61.0069,61.1272,61.0069,61.0757,7700.0
2013-05-03 12:55:00,71.08,71.1,70.97,70.99,9600.0,61.0929,61.11,60.9983,61.0155,9600.0
2013-05-03 13:00:00,71.01,71.01,70.92,70.93,18000.0,61.0327,61.0327,60.9553,60.9639,18000.0
2013-05-03 13:05:00,70.93,70.93,70.83,70.84,20200.0,60.9639,60.9639,60.878,60.8866,20200.0
2013-05-03 13:10:00,70.83,70.94,70.82,70.93,9200.0,60.878,60.9725,60.8694,60.9639,9200.0
2013-05-03 13:15:00,70.93,71.02,70.93,70.97,13100.0,60.9639,61.0413,60.9639,60.9983,13100.0
2013-05-03 13:20:00,70.98,71.17,70.97,71.17,20500.0,61.0069,61.1702,60.9983,61.1702,20500.0
2013-05-03 13:25:00,71.16,71.21,70.95,70.95,17100.0,61.1616,61.2046,60.9811,60.9811,17100.0
2013-05-03 13:30:00,70.96,71.08,70.94,71.07,10400.0,60.9897,61.0929,60.9725,61.0843,10400.0
2013-05-03 13:35:00,71.11,71.31,71.11,71.28,19600.0,61.1186,61.2905,61.1186,61.2648,19600.0
2013-05-03 13:40:00,71.28,71.28,71.16,71.16,34500.0,61.2648,61.2648,61.1616,61.1616,34500.0
2013-05-03 13:45:00,71.19,71.31,71.16,71.31,11600.0,61.1874,61.2905,61.1616,61.2905,11600.0
2013-05-03 13:50:00,71.31,71.32,71.13,71.13,18500.0,61.2905,61.2991,61.1358,61.1358,18500.0
2013-05-03 13:55:00,71.13,71.17,71.13,71.14,9500.0,61.1358,61.1702,61.1358,61.1444,9500.0
2013-05-03 14:00:00,71.14,71.28,71.13,71.28,47700.0,61.1444,61.2648,61.1358,61.2648,47700.0
2013-05-03 14:05:00,71.28,71.28,71.19,71.21,13100.0,61.2648,61.2648,61.1874,61.2046,13100.0
2013-05-03 14:10:00,71.19,71.28,71.19,71.27,15000.0,61.1874,61.2648,61.1874,61.2562,15000.0
2013-05-03 14:15:00,71.27,71.29,71.26,71.28,13000.0,61.2562,61.2733,61.2476,61.2648,13000.0
2013-05-03 14:20:00,71.28,71.33,71.27,71.33,10200.0,61.2648,61.3077,61.2562,61.3077,10200.0
2013-05-03 14:25:00,71.32,71.34,71.27,71.27,20500.0,61.2991,61.3163,61.2562,61.2562,20500.0
2013-05-03 14:30:00,71.28,71.32,71.27,71.31,14400.0,61.2648,61.2991,61.2562,61.2905,14400.0
2013-05-03 14:35:00,71.31,71.47,71.3,71.34,42200.0,61.2905,61.4281,61.2819,61.3163,42200.0
2013-05-03 14:40:00,71.35,71.41,71.34,71.37,27100.0,61.3249,61.3765,61.3163,61.3421,27100.0
2013-05-03 14:45:00,71.36,71.51,71.36,71.48,19100.0,61.3335,61.4624,61.3335,61.4367,19100.0
2013-05-03 14:50:00,71.49,71.53,71.36,71.38,8900.0,61.4452,61.4796,61.3335,61.3507,8900.0
2013-05-03 14:55:00,71.37,71.38,71.31,71.33,60100.0,61.3421,61.3507,61.2905,61.3077,60100.0
2013-05-03 15:00:00,71.33,71.35,71.27,71.28,39200.0,61.3077,61.3249,61.2562,61.2648,39200.0
2013-05-03 15:05:00,71.27,71.27,71.11,71.11,16200.0,61.2562,61.2562,61.1186,61.1186,16200.0
2013-05-03 15:10:00,71.1,71.2,71.09,71.15,15600.0,61.11,61.196,61.1014,61.153,15600.0
2013-05-03 15:15:00,71.14,71.17,71.1,71.16,11200.0,61.1444,61.1702,61.11,61.1616,11200.0
2013-05-03 15:20:00,71.18,71.18,71.1,71.13,9100.0,61.1788,61.1788,61.11,61.1358,9100.0
2013-05-03 15:25:00,71.12,71.28,71.12,71.28,15900.0,61.1272,61.2648,61.1272,61.2648,15900.0
2013-05-03 15:30:00,71.27,71.37,71.24,71.26,19700.0,61.2562,61.3421,61.2304,61.2476,19700.0
2013-05-03 15:35:00,71.28,71.35,71.23,71.23,11200.0,61.2648,61.3249,61.2218,61.2218,11200.0
2013-05-03 15:40:00,71.22,71.43,71.21,71.41,19800.0,61.2132,61.3937,61.2046,61.3765,19800.0
2013-05-03 15:45:00,71.42,71.45,71.33,71.33,22800.0,61.3851,61.4109,61.3077,61.3077,22800.0
2013-05-03 15:50:00,71.34,71.38,71.25,71.27,26000.0,61.3163,61.3507,61.239,61.2562,26000.0
2013-05-03 15:55:00,71.25,71.27,71.19,71.2,94400.0,61.239,61.2562,61.1874,61.196,94400.0
2013-05-06 09:30:00,71.07,71.08,70.77,70.82,68300.0,61.0843,61.0929,60.8264,60.8694,68300.0
2013-05-06 09:35:00,70.84,70.93,70.79,70.84,28400.0,60.8866,60.9639,60.8436,60.8866,28400.0
2013-05-06 09:40:00,70.84,70.85,70.64,70.74,28500.0,60.8866,60.8952,60.7147,60.8006,28500.0
2013-05-06 09:45:00,70.72,70.75,70.53,70.58,56000.0,60.7834,60.8092,60.6201,60.6631,56000.0
2013-05-06 09:50:00,70.57,70.59,70.39,70.41,24000.0,60.6545,60.6717,60.4998,60.517,24000.0
2013-05-06 09:55:00,70.41,70.75,70.4,70.75,141700.0,60.517,60.8092,60.5084,60.8092,141700.0
2013-05-06 10:00:00,70.75,71.08,70.75,70.89,24700.0,60.8092,61.0929,60.8092,60.9296,24700.0
2013-05-06 10:05:00,70.92,70.98,70.83,70.87,31900.0,60.9553,61.0069,60.878,60.9124,31900.0
2013-05-06 10:10:00,70.87,70.88,70.44,70.47,103000.0,60.9124,60.921,60.5428,60.5686,103000.0
2013-05-06 10:15:00,70.47,70.55,70.32,70.42,89700.0,60.5686,60.6373,60.4396,60.5256,89700.0
2013-05-06 10:20:00,70.42,70.45,70.3,70.31,17600.0,60.5256,60.5514,60.4224,60.431,17600.0
2013-05-06 10:25:00,70.34,70.5,70.33,70.43,11300.0,60.4568,60.5943,60.4482,60.5342,11300.0
2013-05-06 10:30:00,70.41,70.56,70.33,70.55,28200.0,60.517,60.6459,60.4482,60.6373,28200.0
2013-05-06 10:35:00,70.55,70.61,70.44,70.44,16300.0,60.6373,60.6889,60.5428,60.5428,16300.0
2013-05-06 10:40:00,70.45,70.48,70.35,70.38,5500.0,60.5514,60.5772,60.4654,60.4912,5500.0
2013-05-06 10:45:00,70.4,70.41,70.34,70.35,3500.0,60.5084,60.517,60.4568,60.4654,3500.0
2013-05-06 10:50:00,70.34,70.38,70.27,70.34,11800.0,60.4568,60.4912,60.3967,60.4568,11800.0
2013-05-06 10:55:00,70.33,70.42,70.29,70.33,15000.0,60.4482,60.5256,60.4139,60.4482,15000.0
2013-05-06 11:00:00,70.36,70.4,70.3,70.37,8100.0,60.474,60.5084,60.4224,60.4826,8100.0
2013-05-06 11:05:00,70.38,70.4,70.35,70.35,5400.0,60.4912,60.5084,60.4654,60.4654,5400.0
2013-05-06 11:10:00,70.35,70.42,70.32,70.41,5700.0,60.4654,60.5256,60.4396,60.517,5700.0
2013-05-06 11:15:00,70.4,70.46,70.39,70.42,6300.0,60.5084,60.56,60.4998,60.5256,6300.0
2013-05-06 11:20:00,70.41,70.44,70.4,70.4,3300.0,60.517,60.5428,60.5084,60.5084,3300.0
2013-05-06 11:25:00,70.44,70.48,70.44,70.46,155400.0,60.5428,60.5772,60.5428,60.56,155400.0
2013-05-06 11:30:00,70.48,70.48,70.34,70.36,8200.0,60.5772,60.5772,60.4568,60.474,8200.0
2013-05-06 11:35:00,70.36,70.48,70.35,70.45,7000.0,60.474,60.5772,60.4654,60.5514,7000.0
2013-05-06 11:40:00,70.44,70.53,70.44,70.49,5300.0,60.5428,60.6201,60.5428,60.5858,5300.0
2013-05-06 11:45:00,70.52,70.63,70.52,70.63,4700.0,60.6115,60.7061,60.6115,60.7061,4700.0
2013-05-06 11:50:00,70.62,70.62,70.56,70.62,2800.0,60.6975,60.6975,60.6459,60.6975,2800.0
2013-05-06 11:55:00,70.6,70.66,70.56,70.64,6700.0,60.6803,60.7319,60.6459,60.7147,6700.0
2013-05-06 12:00:00,70.64,70.66,70.59,70.59,8800.0,60.7147,60.7319,60.6717,60.6717,8800.0
2013-05-06 12:05:00,70.6,70.62,70.59,70.62,4300.0,60.6803,60.6975,60.6717,60.6975,4300.0
2013-05-06 12:10:00,70.62,70.62,70.46,70.51,27000.0,60.6975,60.6975,60.56,60.6029,27000.0
2013-05-06 12:15:00,70.52,70.61,70.52,70.58,11900.0,60.6115,60.6889,60.6115,60.6631,11900.0
2013-05-06 12:20:00,70.57,70.57,70.44,70.48,3200.0,60.6545,60.6545,60.5428,60.5772,3200.0
2013-05-06 12:25:00,70.47,70.49,70.47,70.48,2500.0,60.5686,60.5858,60.5686,60.5772,2500.0
2013-05-06 12:30:00,70.47,70.48,70.42,70.43,5400.0,60.5686,60.5772,60.5256,60.5342,5400.0
2013-05-06 12:35:00,70.42,70.42,70.33,70.36,8900.0,60.5256,60.5256,60.4482,60.474,8900.0
2013-05-06 12:40:00,70.35,70.36,70.23,70.26,17400.0,60.4654,60.474,60.3623,60.3881,17400.0
2013-05-06 12:45:00,70.25,70.26,70.17,70.25,6900.0,60.3795,60.3881,60.3107,60.3795,6900.0
2013-05-06 12:50:00,70.25,70.25,70.19,70.23,4200.0,60.3795,60.3795,60.3279,60.3623,4200.0
2013-05-06 12:55:00,70.24,70.27,70.2,70.22,6100.0,60.3709,60.3967,60.3365,60.3537,6100.0
2013-05-06 13:00:00,70.22,70.23,70.18,70.2,3900.0,60.3537,60.3623,60.3193,60.3365,3900.0
2013-05-06 13:05:00,70.19,70.21,70.11,70.15,10200.0,60.3279,60.3451,60.2591,60.2935,10200.0
2013-05-06 13:10:00,70.16,70.17,70.09,70.12,10600.0,60.3021,60.3107,60.242,60.2677,10600.0
2013-05-06 13:15:00,70.11,70.16,70.09,70.12,110100.0,60.2591,60.3021,60.242,60.2677,110100.0
2013-05-06 13:20:00,70.1,70.17,70.1,70.17,7700.0,60.2506,60.3107,60.2506,60.3107,7700.0
2013-05-06 13:25:00,70.19,70.28,70.17,70.28,12400.0,60.3279,60.4053,60.3107,60.4053,12400.0
2013-05-06 13:30:00,70.27,70.34,70.27,70.31,39800.0,60.3967,60.4568,60.3967,60.431,39800.0
2013-05-06 13:35:00,70.31,70.32,70.28,70.3,20500.0,60.431,60.4396,60.4053,60.4224,20500.0
2013-05-06 13:40:00,70.3,70.32,70.28,70.32,6700.0,60.4224,60.4396,60.4053,60.4396,6700.0
2013-05-06 13:45:00,70.31,70.32,70.28,70.3,11500.0,60.431,60.4396,60.4053,60.4224,11500.0
2013-05-06 13:50:00,70.29,70.31,70.26,70.3,14400.0,60.4139,60.431,60.3881,60.4224,14400.0
2013-05-06 13:55:00,70.3,70.33,70.27,70.29,14800.0,60.4224,60.4482,60.3967,60.4139,14800.0
2013-05-06 14:00:00,70.3,70.3,70.23,70.23,12500.0,60.4224,60.4224,60.3623,60.3623,12500.0
2013-05-06 14:05:00,70.22,70.26,70.19,70.24,13600.0,60.3537,60.3881,60.3279,60.3709,13600.0
2013-05-06 14:10:00,70.24,70.24,70.2,70.21,8400.0,60.3709,60.3709,60.3365,60.3451,8400.0
2013-05-06 14:15:00,70.21,70.24,70.2,70.24,16400.0,60.3451,60.3709,60.3365,60.3709,16400.0
2013-05-06 14:20:00,70.25,70.25,70.2,70.2,13600.0,60.3795,60.3795,60.3365,60.3365,13600.0
2013-05-06 14:25:00,70.2,70.2,70.12,70.17,20100.0,60.3365,60.3365,60.2677,60.3107,20100.0
2013-05-06 14:30:00,70.18,70.2,70.13,70.14,15200.0,60.3193,60.3365,60.2763,60.2849,15200.0
2013-05-06 14:35:00,70.16,70.19,70.15,70.16,8000.0,60.3021,60.3279,60.2935,60.3021,8000.0
2013-05-06 14:40:00,70.16,70.16,70.09,70.15,27900.0,60.3021,60.3021,60.242,60.2935,27900.0
2013-05-06 14:45:00,70.14,70.14,70.06,70.07,11500.0,60.2849,60.2849,60.2162,60.2248,11500.0
2013-05-06 14:50:00,70.06,70.1,70.05,70.09,8700.0,60.2162,60.2506,60.2076,60.242,8700.0
2013-05-06 14:55:00,70.09,70.14,70.08,70.12,6400.0,60.242,60.2849,60.2334,60.2677,6400.0
2013-05-06 15:00:00,70.11,70.16,70.09,70.16,9700.0,60.2591,60.3021,60.242,60.3021,9700.0
2013-05-06 15:05:00,70.16,70.16,70.12,70.15,17500.0,60.3021,60.3021,60.2677,60.2935,17500.0
2013-05-06 15:10:00,70.15,70.16,70.12,70.13,13200.0,60.2935,60.3021,60.2677,60.2763,13200.0
2013-05-06 15:15:00,70.12,70.13,70.1,70.13,12900.0,60.2677,60.2763,60.2506,60.2763,12900.0
2013-05-06 15:20:00,70.13,70.15,70.1,70.1,22400.0,60.2763,60.2935,60.2506,60.2506,22400.0
2013-05-06 15:25:00,70.1,70.11,70.09,70.1,19000.0,60.2506,60.2591,60.242,60.2506,19000.0
2013-05-06 15:30:00,70.1,70.11,70.08,70.09,25500.0,60.2506,60.2591,60.2334,60.242,25500.0
2013-05-06 15:35:00,70.1,70.15,70.08,70.14,35700.0,60.2506,60.2935,60.2334,60.2849,35700.0
2013-05-06 15:40:00,70.15,70.16,70.11,70.14,30200.0,60.2935,60.3021,60.2591,60.2849,30200.0
2013-05-06 15:45:00,70.14,70.14,70.1,70.12,43000.0,60.2849,60.2849,60.2506,60.2677,43000.0
2013-05-06 15:50:00,70.13,70.13,70.09,70.12,48100.0,60.2763,60.2763,60.242,60.2677,48100.0
2013-05-06 15:55:00,70.13,70.13,69.99,70.02,167600.0,60.2763,60.2763,60.156,60.1818,167600.0
2013-05-07 09:30:00,69.88,70.24,69.78,70.0,61000.0,60.0615,60.3709,59.9755,60.1646,61000.0
2013-05-07 09:35:00,69.98,70.3,69.98,70.15,8500.0,60.1474,60.4224,60.1474,60.2935,8500.0
2013-05-07 09:40:00,70.26,70.36,70.24,70.33,17700.0,60.3881,60.474,60.3709,60.4482,17700.0
2013-05-07 09:45:00,70.36,70.42,70.32,70.33,15700.0,60.474,60.5256,60.4396,60.4482,15700.0
2013-05-07 09:50:00,70.35,70.45,70.32,70.39,8800.0,60.4654,60.5514,60.4396,60.4998,8800.0
2013-05-07 09:55:00,70.39,70.46,70.2,70.44,26100.0,60.4998,60.56,60.3365,60.5428,26100.0
2013-05-07 10:00:00,70.45,70.45,70.28,70.28,6900.0,60.5514,60.5514,60.4053,60.4053,6900.0
2013-05-07 10:05:00,70.28,70.3,70.17,70.18,8400.0,60.4053,60.4224,60.3107,60.3193,8400.0
2013-05-07 10:10:00,70.17,70.17,70.03,70.08,7400.0,60.3107,60.3107,60.1904,60.2334,7400.0
2013-05-07 10:15:00,70.08,70.19,70.08,70.13,15400.0,60.2334,60.3279,60.2334,60.2763,15400.0
2013-05-07 10:20:00,70.13,70.23,70.0,70.02,37600.0,60.2763,60.3623,60.1646,60.1818,37600.0
2013-05-07 10:25:00,69.98,70.0,69.8,69.8,26400.0,60.1474,60.1646,59.9927,59.9927,26400.0
2013-05-07 10:30:00,69.79,69.88,69.72,69.88,33700.0,59.9841,60.0615,59.9239,60.0615,33700.0
2013-05-07 10:35:00,69.89,70.03,69.89,70.01,10900.0,60.0701,60.1904,60.0701,60.1732,10900.0
2013-05-07 10:40:00,70.02,70.08,70.0,70.0,8200.0,60.1818,60.2334,60.1646,60.1646,8200.0
2013-05-07 10:45:00,70.03,70.05,69.9,69.91,9800.0,60.1904,60.2076,60.0787,60.0872,9800.0
2013-05-07 10:50:00,69.91,69.94,69.9,69.92,7600.0,60.0872,60.113,60.0787,60.0958,7600.0
2013-05-07 10:55:00,69.91,69.98,69.8,69.88,36800.0,60.0872,60.1474,59.9927,60.0615,36800.0
2013-05-07 11:00:00,69.91,69.97,69.91,69.92,12500.0,60.0872,60.1388,60.0872,60.0958,12500.0
2013-05-07 11:05:00,69.93,69.93,69.76,69.87,42300.0,60.1044,60.1044,59.9583,60.0529,42300.0
2013-05-07 11:10:00,69.87,70.03,69.87,70.01,16700.0,60.0529,60.1904,60.0529,60.1732,16700.0
2013-05-07 11:15:00,69.99,69.99,69.83,69.94,58000.0,60.156,60.156,60.0185,60.113,58000.0
2013-05-07 11:20:00,69.95,70.03,69.93,69.93,26200.0,60.1216,60.1904,60.1044,60.1044,26200.0
2013-05-07 11:25:00,69.96,70.03,69.94,70.02,11300.0,60.1302,60.1904,60.113,60.1818,11300.0
2013-05-07 11:30:00,70.02,70.06,69.9,69.95,48800.0,60.1818,60.2162,60.0787,60.1216,48800.0
2013-05-07 11:35:00,69.97,70.12,69.94,70.1,36900.0,60.1388,60.2677,60.113,60.2506,36900.0
2013-05-07 11:40:00,70.09,70.23,70.08,70.23,12400.0,60.242,60.3623,60.2334,60.3623,12400.0
2013-05-07 11:45:00,70.21,70.23,70.2,70.22,5500.0,60.3451,60.3623,60.3365,60.3537,5500.0
2013-05-07 11:50:00,70.21,70.22,70.16,70.21,6500.0,60.3451,60.3537,60.3021,60.3451,6500.0
2013-05-07 11:55:00,70.22,70.34,70.22,70.34,8400.0,60.3537,60.4568,60.3537,60.4568,8400.0
2013-05-07 12:00:00,70.34,70.37,70.3,70.37,4200.0,60.4568,60.4826,60.4224,60.4826,4200.0
2013-05-07 12:05:00,70.37,70.39,70.15,70.24,32200.0,60.4826,60.4998,60.2935,60.3709,32200.0
2013-05-07 12:10:00,70.26,70.34,70.22,70.33,13400.0,60.3881,60.4568,60.3537,60.4482,13400.0
2013-05-07 12:15:00,70.35,70.37,70.33,70.36,4700.0,60.4654,60.4826,60.4482,60.474,4700.0
2013-05-07 12:20:00,70.35,70.39,70.18,70.26,38100.0,60.4654,60.4998,60.3193,60.3881,38100.0
2013-05-07 12:25:00,70.25,70.26,70.16,70.18,4800.0,60.3795,60.3881,60.3021,60.3193,4800.0
2013-05-07 12:30:00,70.2,70.22,70.09,70.11,15700.0,60.3365,60.3537,60.242,60.2591,15700.0
2013-05-07 12:35:00,70.09,70.2,70.09,70.19,26800.0,60.242,60.3365,60.242,60.3279,26800.0
2013-05-07 12:40:00,70.2,70.2,70.15,70.19,2900.0,60.3365,60.3365,60.2935,60.3279,2900.0
2013-05-07 12:45:00,70.19,70.27,70.19,70.25,5600.0,60.3279,60.3967,60.3279,60.3795,5600.0
2013-05-07 12:50:00,70.23,70.27,70.18,70.18,5100.0,60.3623,60.3967,60.3193,60.3193,5100.0
2013-05-07 12:55:00,70.21,70.28,70.21,70.22,6700.0,60.3451,60.4053,60.3451,60.3537,6700.0
2013-05-07 13:00:00,70.2,70.21,70.17,70.2,8400.0,60.3365,60.3451,60.3107,60.3365,8400.0
2013-05-07 13:05:00,70.19,70.19,70.1,70.15,18700.0,60.3279,60.3279,60.2506,60.2935,18700.0
2013-05-07 13:10:00,70.14,70.24,70.14,70.23,19900.0,60.2849,60.3709,60.2849,60.3623,19900.0
2013-05-07 13:15:00,70.25,70.3,70.23,70.29,7900.0,60.3795,60.4224,60.3623,60.4139,7900.0
2013-05-07 13:20:00,70.28,70.31,70.24,70.25,6800.0,60.4053,60.431,60.3709,60.3795,6800.0
2013-05-07 13:25:00,70.26,70.33,70.21,70.23,12400.0,60.3881,60.4482,60.3451,60.3623,12400.0
2013-05-07 13:30:00,70.23,70.33,70.23,70.32,9200.0,60.3623,60.4482,60.3623,60.4396,9200.0
2013-05-07 13:35:00,70.32,70.38,70.32,70.35,8400.0,60.4396,60.4912,60.4396,60.4654,8400.0
2013-05-07 13:40:00,70.36,70.5,70.35,70.45,39900.0,60.474,60.5943,60.4654,60.5514,39900.0
2013-05-07 13:45:00,70.45,70.48,70.43,70.47,4200.0,60.5514,60.5772,60.5342,60.5686,4200.0
2013-05-07 13:50:00,70.47,70.48,70.43,70.43,15500.0,60.5686,60.5772,60.5342,60.5342,15500.0
2013-05-07 13:55:00,70.45,70.45,70.39,70.39,4600.0,60.5514,60.5514,60.4998,60.4998,4600.0
2013-05-07 14:00:00,70.39,70.44,70.33,70.44,11900.0,60.4998,60.5428,60.4482,60.5428,11900.0
2013-05-07 14:05:00,70.44,70.44,70.32,70.39,37500.0,60.5428,60.5428,60.4396,60.4998,37500.0
2013-05-07 14:10:00,70.39,70.46,70.39,70.46,8100.0,60.4998,60.56,60.4998,60.56,8100.0
2013-05-07 14:15:00,70.46,70.5,70.41,70.41,11500.0,60.56,60.5943,60.517,60.517,11500.0
2013-05-07 14:20:00,70.41,70.41,70.34,70.34,8700.0,60.517,60.517,60.4568,60.4568,8700.0
2013-05-07 14:25:00,70.35,70.36,70.29,70.29,8200.0,60.4654,60.474,60.4139,60.4139,8200.0
2013-05-07 14:30:00,70.29,70.3,70.25,70.26,11000.0,60.4139,60.4224,60.3795,60.3881,11000.0
2013-05-07 14:35:00,70.26,70.27,70.22,70.25,7700.0,60.3881,60.3967,60.3537,60.3795,7700.0
2013-05-07 14:40:00,70.25,70.33,70.25,70.28,6800.0,60.3795,60.4482,60.3795,60.4053,6800.0
2013-05-07 14:45:00,70.27,70.31,70.26,70.29,31000.0,60.3967,60.431,60.3881,60.4139,31000.0
2013-05-07 14:50:00,70.28,70.33,70.28,70.32,26600.0,60.4053,60.4482,60.4053,60.4396,26600.0
2013-05-07 14:55:00,70.32,70.33,70.28,70.31,35600.0,60.4396,60.4482,60.4053,60.431,35600.0
2013-05-07 15:00:00,70.3,70.31,70.25,70.25,21700.0,60.4224,60.431,60.3795,60.3795,21700.0
2013-05-07 15:05:00,70.24,70.27,70.24,70.24,21300.0,60.3709,60.3967,60.3709,60.3709,21300.0
2013-05-07 15:10:00,70.24,70.28,70.22,70.27,10600.0,60.3709,60.4053,60.3537,60.3967,10600.0
2013-05-07 15:15:00,70.26,70.27,70.23,70.24,8800.0,60.3881,60.3967,60.3623,60.3709,8800.0
2013-05-07 15:20:00,70.23,70.25,70.22,70.24,13100.0,60.3623,60.3795,60.3537,60.3709,13100.0
2013-05-07 15:25:00,70.25,70.25,70.2,70.24,10900.0,60.3795,60.3795,60.3365,60.3709,10900.0
2013-05-07 15:30:00,70.25,70.34,70.24,70.33,15200.0,60.3795,60.4568,60.3709,60.4482,15200.0
2013-05-07 15:35:00,70.32,70.34,70.31,70.32,19200.0,60.4396,60.4568,60.431,60.4396,19200.0
2013-05-07 15:40:00,70.33,70.39,70.33,70.33,16300.0,60.4482,60.4998,60.4482,60.4482,16300.0
2013-05-07 15:45:00,70.33,70.36,70.29,70.32,26200.0,60.4482,60.474,60.4139,60.4396,26200.0
2013-05-07 15:50:00,70.32,70.33,70.3,70.33,24900.0,60.4396,60.4482,60.4224,60.4482,24900.0
2013-05-07 15:55:00,70.32,70.38,70.29,70.31,68300.0,60.4396,60.4912,60.4139,60.431,68300.0
2013-05-08 09:30:00,70.39,70.66,70.28,70.66,49800.0,60.4998,60.7319,60.4053,60.7319,49800.0
2013-05-08 09:35:00,70.65,70.67,70.54,70.58,11900.0,60.7233,60.7405,60.6287,60.6631,11900.0
2013-05-08 09:40:00,70.57,70.6,70.48,70.55,34700.0,60.6545,60.6803,60.5772,60.6373,34700.0
2013-05-08 09:45:00,70.56,70.57,70.39,70.41,7400.0,60.6459,60.6545,60.4998,60.517,7400.0
2013-05-08 09:50:00,70.4,70.4,70.28,70.34,9900.0,60.5084,60.5084,60.4053,60.4568,9900.0
2013-05-08 09:55:00,70.34,70.35,70.22,70.28,13000.0,60.4568,60.4654,60.3537,60.4053,13000.0
2013-05-08 10:00:00,70.3,70.3,70.24,70.28,7200.0,60.4224,60.4224,60.3709,60.4053,7200.0
2013-05-08 10:05:00,70.27,70.28,70.17,70.17,8400.0,60.3967,60.4053,60.3107,60.3107,8400.0
2013-05-08 10:10:00,70.21,70.24,70.14,70.22,16100.0,60.3451,60.3709,60.2849,60.3537,16100.0
2013-05-08 10:15:00,70.2,70.28,70.17,70.19,18400.0,60.3365,60.4053,60.3107,60.3279,18400.0
2013-05-08 10:20:00,70.2,70.26,70.16,70.22,11500.0,60.3365,60.3881,60.3021,60.3537,11500.0
2013-05-08 10:25:00,70.21,70.27,70.16,70.26,15200.0,60.3451,60.3967,60.3021,60.3881,15200.0
2013-05-08 10:30:00,70.27,70.32,70.15,70.3,45700.0,60.3967,60.4396,60.2935,60.4224,45700.0
2013-05-08 10:35:00,70.31,70.36,70.26,70.32,13100.0,60.431,60.474,60.3881,60.4396,13100.0
2013-05-08 10:40:00,70.32,70.33,70.23,70.31,25800.0,60.4396,60.4482,60.3623,60.431,25800.0
2013-05-08 10:45:00,70.31,70.33,70.18,70.19,24000.0,60.431,60.4482,60.3193,60.3279,24000.0
2013-05-08 10:50:00,70.2,70.2,70.11,70.17,12100.0,60.3365,60.3365,60.2591,60.3107,12100.0
2013-05-08 10:55:00,70.17,70.27,70.16,70.22,13100.0,60.3107,60.3967,60.3021,60.3537,13100.0
2013-05-08 11:00:00,70.21,70.29,70.2,70.27,16500.0,60.3451,60.4139,60.3365,60.3967,16500.0
2013-05-08 11:05:00,70.28,70.3,70.24,70.28,19400.0,60.4053,60.4224,60.3709,60.4053,19400.0
2013-05-08 11:10:00,70.27,70.28,70.24,70.27,19500.0,60.3967,60.4053,60.3709,60.3967,19500.0
2013-05-08 11:15:00,70.29,70.29,70.25,70.25,6200.0,60.4139,60.4139,60.3795,60.3795,6200.0
2013-05-08 11:20:00,70.23,70.25,70.2,70.25,27100.0,60.3623,60.3795,60.3365,60.3795,27100.0
2013-05-08 11:25:00,70.26,70.31,70.24,70.29,29600.0,60.3881,60.431,60.3709,60.4139,29600.0
2013-05-08 11:30:00,70.29,70.31,70.2,70.22,35600.0,60.4139,60.431,60.3365,60.3537,35600.0
2013-05-08 11:35:00,70.23,70.32,70.23,70.29,39700.0,60.3623,60.4396,60.3623,60.4139,39700.0
2013-05-08 11:40:00,70.29,70.31,70.25,70.3,42500.0,60.4139,60.431,60.3795,60.4224,42500.0
2013-05-08 11:45:00,70.3,70.3,70.25,70.27,20100.0,60.4224,60.4224,60.3795,60.3967,20100.0
2013-05-08 11:50:00,70.27,70.27,70.17,70.19,44000.0,60.3967,60.3967,60.3107,60.3279,44000.0
2013-05-08 11:55:00,70.19,70.2,70.16,70.19,50500.0,60.3279,60.3365,60.3021,60.3279,50500.0
2013-05-08 12:00:00,70.19,70.25,70.12,70.25,37800.0,60.3279,60.3795,60.2677,60.3795,37800.0
2013-05-08 12:05:00,70.25,70.25,70.13,70.21,11300.0,60.3795,60.3795,60.2763,60.3451,11300.0
2013-05-08 12:10:00,70.21,70.22,70.17,70.2,15600.0,60.3451,60.3537,60.3107,60.3365,15600.0
2013-05-08 12:15:00,70.19,70.21,70.17,70.2,15500.0,60.3279,60.3451,60.3107,60.3365,15500.0
2013-05-08 12:20:00,70.18,70.2,70.18,70.18,6100.0,60.3193,60.3365,60.3193,60.3193,6100.0
2013-05-08 12:25:00,70.17,70.17,70.09,70.1,7100.0,60.3107,60.3107,60.242,60.2506,7100.0
2013-05-08 12:30:00,70.09,70.11,70.01,70.04,53300.0,60.242,60.2591,60.1732,60.199,53300.0
2013-05-08 12:35:00,70.02,70.08,70.02,70.04,4500.0,60.1818,60.2334,60.1818,60.199,4500.0
2013-05-08 12:40:00,70.05,70.05,70.0,70.01,7800.0,60.2076,60.2076,60.1646,60.1732,7800.0
2013-05-08 12:45:00,69.99,70.08,69.97,70.07,16400.0,60.156,60.2334,60.1388,60.2248,16400.0
2013-05-08 12:50:00,70.07,70.07,69.95,70.05,34300.0,60.2248,60.2248,60.1216,60.2076,34300.0
2013-05-08 12:55:00,70.03,70.03,69.96,69.98,8700.0,60.1904,60.1904,60.1302,60.1474,8700.0
2013-05-08 13:00:00,69.99,70.04,69.99,70.04,8700.0,60.156,60.199,60.156,60.199,8700.0
2013-05-08 13:05:00,70.05,70.07,70.04,70.04,8200.0,60.2076,60.2248,60.199,60.199,8200.0
2013-05-08 13:10:00,70.03,70.07,70.02,70.05,12500.0,60.1904,60.2248,60.1818,60.2076,12500.0
2013-05-08 13:15:00,70.05,70.12,70.04,70.12,14200.0,60.2076,60.2677,60.199,60.2677,14200.0
2013-05-08 13:20:00,70.13,70.19,70.13,70.14,9000.0,60.2763,60.3279,60.2763,60.2849,9000.0
2013-05-08 13:25:00,70.14,70.17,70.11,70.16,12200.0,60.2849,60.3107,60.2591,60.3021,12200.0
2013-05-08 13:30:00,70.16,70.21,70.16,70.21,4200.0,60.3021,60.3451,60.3021,60.3451,4200.0
2013-05-08 13:35:00,70.22,70.23,70.19,70.19,13100.0,60.3537,60.3623,60.3279,60.3279,13100.0
2013-05-08 13:40:00,70.19,70.27,70.17,70.17,24600.0,60.3279,60.3967,60.3107,60.3107,24600.0
2013-05-08 13:45:00,70.2,70.22,70.19,70.2,4300.0,60.3365,60.3537,60.3279,60.3365,4300.0
2013-05-08 13:50:00,70.19,70.19,70.15,70.17,14100.0,60.3279,60.3279,60.2935,60.3107,14100.0
2013-05-08 13:55:00,70.17,70.28,70.17,70.28,11200.0,60.3107,60.4053,60.3107,60.4053,11200.0
2013-05-08 14:00:00,70.29,70.31,70.24,70.28,15600.0,60.4139,60.431,60.3709,60.4053,15600.0
2013-05-08 14:05:00,70.29,70.32,70.26,70.27,12800.0,60.4139,60.4396,60.3881,60.3967,12800.0
2013-05-08 14:10:00,70.27,70.27,70.24,70.27,16300.0,60.3967,60.3967,60.3709,60.3967,16300.0
2013-05-08 14:15:00,70.28,70.28,70.25,70.25,10400.0,60.4053,60.4053,60.3795,60.3795,10400.0
2013-05-08 14:20:00,70.26,70.28,70.26,70.27,9400.0,60.3881,60.4053,60.3881,60.3967,9400.0
2013-05-08 14:25:00,70.27,70.29,70.25,70.27,19500.0,60.3967,60.4139,60.3795,60.3967,19500.0
2013-05-08 14:30:00,70.26,70.27,70.2,70.24,33800.0,60.3881,60.3967,60.3365,60.3709,33800.0
2013-05-08 14:35:00,70.24,70.26,70.2,70.21,13700.0,60.3709,60.3881,60.3365,60.3451,13700.0
2013-05-08 14:40:00,70.22,70.22,70.09,70.12,12600.0,60.3537,60.3537,60.242,60.2677,12600.0
2013-05-08 14:45:00,70.11,70.12,70.04,70.08,16100.0,60.2591,60.2677,60.199,60.2334,16100.0
2013-05-08 14:50:00,70.08,70.18,70.07,70.16,17100.0,60.2334,60.3193,60.2248,60.3021,17100.0
2013-05-08 14:55:00,70.16,70.16,70.07,70.14,18100.0,60.3021,60.3021,60.2248,60.2849,18100.0
2013-05-08 15:00:00,70.16,70.18,70.11,70.13,15200.0,60.3021,60.3193,60.2591,60.2763,15200.0
2013-05-08 15:05:00,70.14,70.2,70.14,70.2,13500.0,60.2849,60.3365,60.2849,60.3365,13500.0
2013-05-08 15:10:00,70.2,70.22,70.15,70.22,17300.0,60.3365,60.3537,60.2935,60.3537,17300.0
2013-05-08 15:15:00,70.22,70.23,70.15,70.19,21100.0,60.3537,60.3623,60.2935,60.3279,21100.0
2013-05-08 15:20:00,70.18,70.23,70.18,70.19,17000.0,60.3193,60.3623,60.3193,60.3279,17000.0
2013-05-08 15:25:00,70.2,70.24,70.2,70.2,24600.0,60.3365,60.3709,60.3365,60.3365,24600.0
2013-05-08 15:30:00,70.2,70.22,70.16,70.16,25200.0,60.3365,60.3537,60.3021,60.3021,25200.0
2013-05-08 15:35:00,70.16,70.17,70.11,70.14,18100.0,60.3021,60.3107,60.2591,60.2849,18100.0
2013-05-08 15:40:00,70.15,70.15,70.1,70.13,19900.0,60.2935,60.2935,60.2506,60.2763,19900.0
2013-05-08 15:45:00,70.12,70.15,70.06,70.08,65100.0,60.2677,60.2935,60.2162,60.2334,65100.0
2013-05-08 15:50:00,70.08,70.11,70.0,70.01,79200.0,60.2334,60.2591,60.1646,60.1732,79200.0
2013-05-08 15:55:00,70.0,70.03,69.96,70.02,143700.0,60.1646,60.1904,60.1302,60.1818,143700.0
2013-05-09 09:30:00,69.98,70.1,69.91,70.0,21500.0,60.1474,60.2506,60.0872,60.1646,21500.0
2013-05-09 09:35:00,69.93,69.95,69.8,69.94,8500.0,60.1044,60.1216,59.9927,60.113,8500.0
2013-05-09 09:40:00,69.95,69.98,69.81,69.91,6400.0,60.1216,60.1474,60.0013,60.0872,6400.0
2013-05-09 09:45:00,69.87,70.02,69.86,69.94,22900.0,60.0529,60.1818,60.0443,60.113,22900.0
2013-05-09 09:50:00,69.93,70.03,69.88,69.99,3800.0,60.1044,60.1904,60.0615,60.156,3800.0
2013-05-09 09:55:00,70.04,70.06,69.84,69.84,9900.0,60.199,60.2162,60.0271,60.0271,9900.0
2013-05-09 10:00:00,69.85,69.9,69.78,69.8,39400.0,60.0357,60.0787,59.9755,59.9927,39400.0
2013-05-09 10:05:00,69.81,69.82,69.61,69.66,15400.0,60.0013,60.0099,59.8294,59.8724,15400.0
2013-05-09 10:10:00,69.69,69.76,69.48,69.71,29900.0,59.8982,59.9583,59.7177,59.9153,29900.0
2013-05-09 10:15:00,69.66,69.66,69.46,69.5,10900.0,59.8724,59.8724,59.7005,59.7349,10900.0
2013-05-09 10:20:00,69.5,69.5,69.4,69.4,8700.0,59.7349,59.7349,59.6489,59.6489,8700.0
2013-05-09 10:25:00,69.41,69.45,69.33,69.45,6900.0,59.6575,59.6919,59.5887,59.6919,6900.0
2013-05-09 10:30:00,69.42,69.46,69.4,69.45,10400.0,59.6661,59.7005,59.6489,59.6919,10400.0
2013-05-09 10:35:00,69.42,69.44,69.36,69.36,20900.0,59.6661,59.6833,59.6145,59.6145,20900.0
2013-05-09 10:40:00,69.36,69.45,69.33,69.45,13800.0,59.6145,59.6919,59.5887,59.6919,13800.0
2013-05-09 10:45:00,69.45,69.5,69.43,69.5,13800.0,59.6919,59.7349,59.6747,59.7349,13800.0
2013-05-09 10:50:00,69.5,69.58,69.49,69.58,24100.0,59.7349,59.8036,59.7263,59.8036,24100.0
2013-05-09 10:55:00,69.58,69.71,69.58,69.71,25300.0,59.8036,59.9153,59.8036,59.9153,25300.0
2013-05-09 11:00:00,69.7,69.75,69.62,69.68,29500.0,59.9068,59.9497,59.838,59.8896,29500.0
2013-05-09 11:05:00,69.67,69.69,69.61,69.66,11600.0,59.881,59.8982,59.8294,59.8724,11600.0
2013-05-09 11:10:00,69.66,69.66,69.61,69.61,9000.0,59.8724,59.8724,59.8294,59.8294,9000.0
2013-05-09 11:15:00,69.62,69.62,69.52,69.54,9500.0,59.838,59.838,59.752,59.7692,9500.0
2013-05-09 11:20:00,69.55,69.63,69.54,69.62,6200.0,59.7778,59.8466,59.7692,59.838,6200.0
2013-05-09 11:25:00,69.6,69.65,69.6,69.65,8000.0,59.8208,59.8638,59.8208,59.8638,8000.0
2013-05-09 11:30:00,69.64,69.65,69.59,69.62,11600.0,59.8552,59.8638,59.8122,59.838,11600.0
2013-05-09 11:35:00,69.6,69.64,69.54,69.57,8500.0,59.8208,59.8552,59.7692,59.795,8500.0
2013-05-09 11:40:00,69.57,69.59,69.52,69.53,21300.0,59.795,59.8122,59.752,59.7606,21300.0
2013-05-09 11:45:00,69.55,69.56,69.52,69.52,7000.0,59.7778,59.7864,59.752,59.752,7000.0
2013-05-09 11:50:00,69.52,69.55,69.46,69.55,8100.0,59.752,59.7778,59.7005,59.7778,8100.0
2013-05-09 11:55:00,69.55,69.58,69.47,69.49,8200.0,59.7778,59.8036,59.7091,59.7263,8200.0
2013-05-09 12:00:00,69.5,69.56,69.49,69.53,6600.0,59.7349,59.7864,59.7263,59.7606,6600.0
2013-05-09 12:05:00,69.54,69.56,69.44,69.44,9300.0,59.7692,59.7864,59.6833,59.6833,9300.0
2013-05-09 12:10:00,69.43,69.48,69.4,69.41,15000.0,59.6747,59.7177,59.6489,59.6575,15000.0
2013-05-09 12:15:00,69.39,69.39,69.34,69.35,7800.0,59.6403,59.6403,59.5973,59.6059,7800.0
2013-05-09 12:20:00,69.36,69.37,69.3,69.37,12800.0,59.6145,59.6231,59.563,59.6231,12800.0
2013-05-09 12:25:00,69.38,69.39,69.34,69.36,8200.0,59.6317,59.6403,59.5973,59.6145,8200.0
2013-05-09 12:30:00,69.34,69.4,69.33,69.4,14800.0,59.5973,59.6489,59.5887,59.6489,14800.0
2013-05-09 12:35:00,69.4,69.45,69.39,69.42,10100.0,59.6489,59.6919,59.6403,59.6661,10100.0
2013-05-09 12:40:00,69.42,69.47,69.4,69.45,11900.0,59.6661,59.7091,59.6489,59.6919,11900.0
2013-05-09 12:45:00,69.44,69.45,69.28,69.3,37100.0,59.6833,59.6919,59.5458,59.563,37100.0
2013-05-09 12:50:00,69.3,69.32,69.24,69.26,11000.0,59.563,59.5801,59.5114,59.5286,11000.0
2013-05-09 12:55:00,69.26,69.33,69.24,69.33,12600.0,59.5286,59.5887,59.5114,59.5887,12600.0
2013-05-09 13:00:00,69.33,69.42,69.33,69.4,9700.0,59.5887,59.6661,59.5887,59.6489,9700.0
2013-05-09 13:05:00,69.42,69.48,69.41,69.44,10700.0,59.6661,59.7177,59.6575,59.6833,10700.0
2013-05-09 13:10:00,69.44,69.51,69.44,69.49,12900.0,59.6833,59.7434,59.6833,59.7263,12900.0
2013-05-09 13:15:00,69.5,69.58,69.5,69.57,8300.0,59.7349,59.8036,59.7349,59.795,8300.0
2013-05-09 13:20:00,69.59,69.59,69.52,69.53,8500.0,59.8122,59.8122,59.752,59.7606,8500.0
2013-05-09 13:25:00,69.54,69.55,69.47,69.47,8900.0,59.7692,59.7778,59.7091,59.7091,8900.0
2013-05-09 13:30:00,69.48,69.58,69.45,69.56,10800.0,59.7177,59.8036,59.6919,59.7864,10800.0
2013-05-09 13:35:00,69.58,69.69,69.58,69.64,16300.0,59.8036,59.8982,59.8036,59.8552,16300.0
2013-05-09 13:40:00,69.66,69.69,69.6,69.65,14900.0,59.8724,59.8982,59.8208,59.8638,14900.0
2013-05-09 13:45:00,69.66,69.71,69.66,69.68,8900.0,59.8724,59.9153,59.8724,59.8896,8900.0
2013-05-09 13:50:00,69.66,69.7,69.62,69.66,36300.0,59.8724,59.9068,59.838,59.8724,36300.0
2013-05-09 13:55:00,69.66,69.68,69.57,69.66,34000.0,59.8724,59.8896,59.795,59.8724,34000.0
2013-05-09 14:00:00,69.64,69.7,69.53,69.7,40000.0,59.8552,59.9068,59.7606,59.9068,40000.0
2013-05-09 14:05:00,69.7,69.7,69.65,69.65,13300.0,59.9068,59.9068,59.8638,59.8638,13300.0
2013-05-09 14:10:00,69.65,69.72,69.65,69.72,36100.0,59.8638,59.9239,59.8638,59.9239,36100.0
2013-05-09 14:15:00,69.72,69.72,69.7,69.7,23500.0,59.9239,59.9239,59.9068,59.9068,23500.0
2013-05-09 14:20:00,69.71,69.81,69.7,69.79,40200.0,59.9153,60.0013,59.9068,59.9841,40200.0
2013-05-09 14:25:00,69.77,69.81,69.73,69.73,12700.0,59.9669,60.0013,59.9325,59.9325,12700.0
2013-05-09 14:30:00,69.74,69.75,69.7,69.71,19100.0,59.9411,59.9497,59.9068,59.9153,19100.0
2013-05-09 14:35:00,69.71,69.71,69.69,69.7,29600.0,59.9153,59.9153,59.8982,59.9068,29600.0
2013-05-09 14:40:00,69.7,69.73,69.51,69.57,27100.0,59.9068,59.9325,59.7434,59.795,27100.0
2013-05-09 14:45:00,69.62,69.63,69.45,69.46,11400.0,59.838,59.8466,59.6919,59.7005,11400.0
2013-05-09 14:50:00,69.46,69.53,69.41,69.44,19100.0,59.7005,59.7606,59.6575,59.6833,19100.0
2013-05-09 14:55:00,69.45,69.45,69.26,69.28,24500.0,59.6919,59.6919,59.5286,59.5458,24500.0
2013-05-09 15:00:00,69.28,69.31,69.17,69.28,29700.0,59.5458,59.5716,59.4512,59.5458,29700.0
2013-05-09 15:05:00,69.28,69.35,69.27,69.29,17400.0,59.5458,59.6059,59.5372,59.5544,17400.0
2013-05-09 15:10:00,69.29,69.32,69.25,69.25,10400.0,59.5544,59.5801,59.52,59.52,10400.0
2013-05-09 15:15:00,69.25,69.33,69.22,69.32,19400.0,59.52,59.5887,59.4942,59.5801,19400.0
2013-05-09 15:20:00,69.32,69.37,69.28,69.35,14700.0,59.5801,59.6231,59.5458,59.6059,14700.0
2013-05-09 15:25:00,69.38,69.38,69.3,69.38,14100.0,59.6317,59.6317,59.563,59.6317,14100.0
2013-05-09 15:30:00,69.38,69.44,69.34,69.39,33300.0,59.6317,59.6833,59.5973,59.6403,33300.0
2013-05-09 15:35:00,69.38,69.38,69.25,69.26,30000.0,59.6317,59.6317,59.52,59.5286,30000.0
2013-05-09 15:40:00,69.27,69.3,69.2,69.21,42700.0,59.5372,59.563,59.477,59.4856,42700.0
2013-05-09 15:45:00,69.2,69.33,69.18,69.33,68300.0,59.477,59.5887,59.4598,59.5887,68300.0
2013-05-09 15:50:00,69.32,69.32,69.14,69.15,64200.0,59.5801,59.5801,59.4254,59.434,64200.0
2013-05-09 15:55:00,69.17,69.27,69.13,69.27,70300.0,59.4512,59.5372,59.4168,59.5372,70300.0
2013-05-10 09:30:00,69.32,69.5,69.16,69.41,34600.0,59.5801,59.7349,59.4426,59.6575,34600.0
2013-05-10 09:35:00,69.41,70.0,69.36,70.0,107700.0,59.6575,60.1646,59.6145,60.1646,107700.0
2013-05-10 09:40:00,69.98,70.04,69.77,69.8,19500.0,60.1474,60.199,59.9669,59.9927,19500.0
2013-05-10 09:45:00,69.81,69.85,69.75,69.8,4500.0,60.0013,60.0357,59.9497,59.9927,4500.0
2013-05-10 09:50:00,69.8,69.89,69.67,69.77,88700.0,59.9927,60.0701,59.881,59.9669,88700.0
2013-05-10 09:55:00,69.72,70.05,69.72,70.0,76200.0,59.9239,60.2076,59.9239,60.1646,76200.0
2013-05-10 10:00:00,69.98,70.15,69.97,70.08,8900.0,60.1474,60.2935,60.1388,60.2334,8900.0
2013-05-10 10:05:00,70.11,70.21,70.02,70.12,15000.0,60.2591,60.3451,60.1818,60.2677,15000.0
2013-05-10 10:10:00,70.16,70.26,70.16,70.21,8500.0,60.3021,60.3881,60.3021,60.3451,8500.0
2013-05-10 10:15:00,70.2,70.28,70.15,70.22,14300.0,60.3365,60.4053,60.2935,60.3537,14300.0
2013-05-10 10:20:00,70.21,70.23,70.06,70.2,24500.0,60.3451,60.3623,60.2162,60.3365,24500.0
2013-05-10 10:25:00,70.18,70.23,70.08,70.1,59600.0,60.3193,60.3623,60.2334,60.2506,59600.0
2013-05-10 10:30:00,70.09,70.12,69.89,69.94,10800.0,60.242,60.2677,60.0701,60.113,10800.0
2013-05-10 10:35:00,69.95,69.98,69.86,69.93,11400.0,60.1216,60.1474,60.0443,60.1044,11400.0
2013-05-10 10:40:00,69.92,69.99,69.86,69.97,25800.0,60.0958,60.156,60.0443,60.1388,25800.0
2013-05-10 10:45:00,69.98,70.02,69.9,69.98,18500.0,60.1474,60.1818,60.0787,60.1474,18500.0
2013-05-10 10:50:00,69.98,70.0,69.86,69.94,4000.0,60.1474,60.1646,60.0443,60.113,4000.0
2013-05-10 10:55:00,69.94,69.97,69.86,69.89,27900.0,60.113,60.1388,60.0443,60.0701,27900.0
2013-05-10 11:00:00,69.91,70.04,69.9,70.01,12200.0,60.0872,60.199,60.0787,60.1732,12200.0
2013-05-10 11:05:00,70.02,70.23,70.02,70.2,8400.0,60.1818,60.3623,60.1818,60.3365,8400.0
2013-05-10 11:10:00,70.19,70.27,70.18,70.19,14500.0,60.3279,60.3967,60.3193,60.3279,14500.0
2013-05-10 11:15:00,70.18,70.22,70.05,70.17,51800.0,60.3193,60.3537,60.2076,60.3107,51800.0
2013-05-10 11:20:00,70.16,70.2,70.07,70.17,14900.0,60.3021,60.3365,60.2248,60.3107,14900.0
2013-05-10 11:25:00,70.11,70.28,70.11,70.26,3800.0,60.2591,60.4053,60.2591,60.3881,3800.0
2013-05-10 11:30:00,70.27,70.3,70.25,70.28,6200.0,60.3967,60.4224,60.3795,60.4053,6200.0
2013-05-10 11:35:00,70.25,70.34,70.25,70.32,4500.0,60.3795,60.4568,60.3795,60.4396,4500.0
2013-05-10 11:40:00,70.33,70.39,70.32,70.34,22100.0,60.4482,60.4998,60.4396,60.4568,22100.0
2013-05-10 11:45:00,70.35,70.38,70.28,70.31,67800.0,60.4654,60.4912,60.4053,60.431,67800.0
2013-05-10 11:50:00,70.31,70.36,70.2,70.21,27200.0,60.431,60.474,60.3365,60.3451,27200.0
2013-05-10 11:55:00,70.2,70.22,70.12,70.15,7200.0,60.3365,60.3537,60.2677,60.2935,7200.0
2013-05-10 12:00:00,70.15,70.22,70.13,70.14,6400.0,60.2935,60.3537,60.2763,60.2849,6400.0
2013-05-10 12:05:00,70.13,70.13,70.03,70.05,12200.0,60.2763,60.2763,60.1904,60.2076,12200.0
2013-05-10 12:10:00,70.03,70.31,70.03,70.3,8600.0,60.1904,60.431,60.1904,60.4224,8600.0
2013-05-10 12:15:00,70.3,70.41,70.3,70.4,35200.0,60.4224,60.517,60.4224,60.5084,35200.0
2013-05-10 12:20:00,70.42,70.6,70.4,70.59,44100.0,60.5256,60.6803,60.5084,60.6717,44100.0
2013-05-10 12:25:00,70.58,70.73,70.58,70.71,20500.0,60.6631,60.792,60.6631,60.7748,20500.0
2013-05-10 12:30:00,70.72,70.73,70.63,70.66,17200.0,60.7834,60.792,60.7061,60.7319,17200.0
2013-05-10 12:35:00,70.67,70.67,70.62,70.63,9000.0,60.7405,60.7405,60.6975,60.7061,9000.0
2013-05-10 12:40:00,70.62,70.68,70.61,70.67,10700.0,60.6975,60.7491,60.6889,60.7405,10700.0
2013-05-10 12:45:00,70.68,70.85,70.68,70.76,28700.0,60.7491,60.8952,60.7491,60.8178,28700.0
2013-05-10 12:50:00,70.77,70.79,70.64,70.64,10700.0,60.8264,60.8436,60.7147,60.7147,10700.0
2013-05-10 12:55:00,70.65,70.76,70.65,70.75,9000.0,60.7233,60.8178,60.7233,60.8092,9000.0
2013-05-10 13:00:00,70.75,70.91,70.75,70.89,9500.0,60.8092,60.9467,60.8092,60.9296,9500.0
2013-05-10 13:05:00,70.91,70.98,70.9,70.95,12000.0,60.9467,61.0069,60.9381,60.9811,12000.0
2013-05-10 13:10:00,70.94,70.96,70.8,70.8,8100.0,60.9725,60.9897,60.8522,60.8522,8100.0
2013-05-10 13:15:00,70.82,70.82,70.71,70.75,15100.0,60.8694,60.8694,60.7748,60.8092,15100.0
2013-05-10 13:20:00,70.74,70.77,70.72,70.77,6200.0,60.8006,60.8264,60.7834,60.8264,6200.0
2013-05-10 13:25:00,70.76,70.92,70.76,70.83,12300.0,60.8178,60.9553,60.8178,60.878,12300.0
2013-05-10 13:30:00,70.84,70.92,70.81,70.82,10400.0,60.8866,60.9553,60.8608,60.8694,10400.0
2013-05-10 13:35:00,70.82,70.86,70.77,70.77,6600.0,60.8694,60.9038,60.8264,60.8264,6600.0
2013-05-10 13:40:00,70.77,70.78,70.7,70.7,6000.0,60.8264,60.835,60.7662,60.7662,6000.0
2013-05-10 13:45:00,70.69,70.72,70.65,70.71,12200.0,60.7577,60.7834,60.7233,60.7748,12200.0
2013-05-10 13:50:00,70.69,70.7,70.63,70.69,9000.0,60.7577,60.7662,60.7061,60.7577,9000.0
2013-05-10 13:55:00,70.68,70.75,70.61,70.64,10800.0,60.7491,60.8092,60.6889,60.7147,10800.0
2013-05-10 14:00:00,70.65,70.69,70.65,70.69,8500.0,60.7233,60.7577,60.7233,60.7577,8500.0
2013-05-10 14:05:00,70.69,70.91,70.68,70.91,8600.0,60.7577,60.9467,60.7491,60.9467,8600.0
2013-05-10 14:10:00,70.91,70.97,70.85,70.93,27200.0,60.9467,60.9983,60.8952,60.9639,27200.0
2013-05-10 14:15:00,70.93,70.96,70.93,70.96,7200.0,60.9639,60.9897,60.9639,60.9897,7200.0
2013-05-10 14:20:00,70.96,71.03,70.95,70.98,18200.0,60.9897,61.0499,60.9811,61.0069,18200.0
2013-05-10 14:25:00,71.01,71.06,71.01,71.06,9900.0,61.0327,61.0757,61.0327,61.0757,9900.0
2013-05-10 14:30:00,71.05,71.06,70.99,70.99,11200.0,61.0671,61.0757,61.0155,61.0155,11200.0
2013-05-10 14:35:00,70.99,71.01,70.93,70.95,17800.0,61.0155,61.0327,60.9639,60.9811,17800.0
2013-05-10 14:40:00,70.93,70.95,70.9,70.95,13600.0,60.9639,60.9811,60.9381,60.9811,13600.0
2013-05-10 14:45:00,70.94,70.95,70.9,70.92,9200.0,60.9725,60.9811,60.9381,60.9553,9200.0
2013-05-10 14:50:00,70.93,71.03,70.93,71.03,13600.0,60.9639,61.0499,60.9639,61.0499,13600.0
2013-05-10 14:55:00,71.03,71.06,70.98,70.98,13200.0,61.0499,61.0757,61.0069,61.0069,13200.0
2013-05-10 15:00:00,70.97,70.98,70.87,70.89,11100.0,60.9983,61.0069,60.9124,60.9296,11100.0
2013-05-10 15:05:00,70.89,70.98,70.88,70.97,14300.0,60.9296,61.0069,60.921,60.9983,14300.0
2013-05-10 15:10:00,70.98,71.01,70.92,70.93,13400.0,61.0069,61.0327,60.9553,60.9639,13400.0
2013-05-10 15:15:00,70.92,70.92,70.82,70.83,11200.0,60.9553,60.9553,60.8694,60.878,11200.0
2013-05-10 15:20:00,70.83,70.9,70.83,70.89,14100.0,60.878,60.9381,60.878,60.9296,14100.0
2013-05-10 15:25:00,70.88,70.91,70.82,70.86,14700.0,60.921,60.9467,60.8694,60.9038,14700.0
2013-05-10 15:30:00,70.84,70.92,70.83,70.92,17400.0,60.8866,60.9553,60.878,60.9553,17400.0
2013-05-10 15:35:00,70.92,70.97,70.91,70.97,29100.0,60.9553,60.9983,60.9467,60.9983,29100.0
2013-05-10 15:40:00,70.97,70.98,70.96,70.96,23400.0,60.9983,61.0069,60.9897,60.9897,23400.0
2013-05-10 15:45:00,70.96,70.99,70.95,70.97,63900.0,60.9897,61.0155,60.9811,60.9983,63900.0
2013-05-10 15:50:00,70.98,70.98,70.96,70.98,36100.0,61.0069,61.0069,60.9897,61.0069,36100.0
2013-05-10 15:55:00,70.98,71.09,70.97,71.05,59200.0,61.0069,61.1014,60.9983,61.0671,59200.0
2013-05-13 09:30:00,70.71,70.94,70.64,70.89,57500.0,60.7748,60.9725,60.7147,60.9296,57500.0
2013-05-13 09:35:00,70.83,70.88,70.67,70.67,16700.0,60.878,60.921,60.7405,60.7405,16700.0
2013-05-13 09:40:00,70.72,70.72,70.39,70.4,18100.0,60.7834,60.7834,60.4998,60.5084,18100.0
2013-05-13 09:45:00,70.37,70.57,70.34,70.5,87400.0,60.4826,60.6545,60.4568,60.5943,87400.0
2013-05-13 09:50:00,70.51,70.69,70.43,70.69,72400.0,60.6029,60.7577,60.5342,60.7577,72400.0
2013-05-13 09:55:00,70.69,70.91,70.57,70.8,25700.0,60.7577,60.9467,60.6545,60.8522,25700.0
2013-05-13 10:00:00,70.79,70.97,70.75,70.92,23200.0,60.8436,60.9983,60.8092,60.9553,23200.0
2013-05-13 10:05:00,70.91,71.13,70.91,71.11,17900.0,60.9467,61.1358,60.9467,61.1186,17900.0
2013-05-13 10:10:00,71.09,71.09,70.95,70.95,10100.0,61.1014,61.1014,60.9811,60.9811,10100.0
2013-05-13 10:15:00,70.93,71.05,70.93,71.0,17200.0,60.9639,61.0671,60.9639,61.0241,17200.0
2013-05-13 10:20:00,70.99,71.01,70.95,71.0,8200.0,61.0155,61.0327,60.9811,61.0241,8200.0
2013-05-13 10:25:00,71.0,71.03,70.98,71.03,10200.0,61.0241,61.0499,61.0069,61.0499,10200.0
2013-05-13 10:30:00,71.02,71.07,70.98,70.98,11100.0,61.0413,61.0843,61.0069,61.0069,11100.0
2013-05-13 10:35:00,70.99,71.0,70.95,70.99,9700.0,61.0155,61.0241,60.9811,61.0155,9700.0
2013-05-13 10:40:00,71.0,71.01,70.97,70.97,13100.0,61.0241,61.0327,60.9983,60.9983,13100.0
2013-05-13 10:45:00,70.98,70.99,70.85,70.88,74300.0,61.0069,61.0155,60.8952,60.921,74300.0
2013-05-13 10:50:00,70.88,70.96,70.85,70.92,25600.0,60.921,60.9897,60.8952,60.9553,25600.0
2013-05-13 10:55:00,70.93,70.93,70.81,70.81,3800.0,60.9639,60.9639,60.8608,60.8608,3800.0
2013-05-13 11:00:00,70.8,70.85,70.72,70.79,21000.0,60.8522,60.8952,60.7834,60.8436,21000.0
2013-05-13 11:05:00,70.79,70.79,70.74,70.77,3000.0,60.8436,60.8436,60.8006,60.8264,3000.0
2013-05-13 11:10:00,70.76,70.77,70.71,70.72,4800.0,60.8178,60.8264,60.7748,60.7834,4800.0
2013-05-13 11:15:00,70.75,70.75,70.65,70.65,4000.0,60.8092,60.8092,60.7233,60.7233,4000.0
2013-05-13 11:20:00,70.64,70.67,70.61,70.63,4700.0,60.7147,60.7405,60.6889,60.7061,4700.0
2013-05-13 11:25:00,70.63,70.65,70.54,70.64,8700.0,60.7061,60.7233,60.6287,60.7147,8700.0
2013-05-13 11:30:00,70.66,70.7,70.63,70.65,10400.0,60.7319,60.7662,60.7061,60.7233,10400.0
2013-05-13 11:35:00,70.65,70.78,70.65,70.74,6700.0,60.7233,60.835,60.7233,60.8006,6700.0
2013-05-13 11:40:00,70.75,70.78,70.71,70.77,6400.0,60.8092,60.835,60.7748,60.8264,6400.0
2013-05-13 11:45:00,70.77,70.83,70.75,70.83,5100.0,60.8264,60.878,60.8092,60.878,5100.0
2013-05-13 11:50:00,70.81,70.96,70.8,70.95,21600.0,60.8608,60.9897,60.8522,60.9811,21600.0
2013-05-13 11:55:00,70.92,70.93,70.84,70.87,18600.0,60.9553,60.9639,60.8866,60.9124,18600.0
2013-05-13 12:00:00,70.88,70.93,70.86,70.9,15100.0,60.921,60.9639,60.9038,60.9381,15100.0
2013-05-13 12:05:00,70.88,70.9,70.85,70.85,5300.0,60.921,60.9381,60.8952,60.8952,5300.0
2013-05-13 12:10:00,70.86,70.88,70.84,70.88,2200.0,60.9038,60.921,60.8866,60.921,2200.0
2013-05-13 12:15:00,70.88,70.92,70.87,70.88,3100.0,60.921,60.9553,60.9124,60.921,3100.0
2013-05-13 12:20:00,70.88,70.91,70.88,70.91,2900.0,60.921,60.9467,60.921,60.9467,2900.0
2013-05-13 12:25:00,70.91,70.91,70.82,70.89,9100.0,60.9467,60.9467,60.8694,60.9296,9100.0
2013-05-13 12:30:00,70.89,70.96,70.86,70.86,4600.0,60.9296,60.9897,60.9038,60.9038,4600.0
2013-05-13 12:35:00,70.86,70.86,70.77,70.78,6600.0,60.9038,60.9038,60.8264,60.835,6600.0
2013-05-13 12:40:00,70.78,70.79,70.73,70.74,3800.0,60.835,60.8436,60.792,60.8006,3800.0
2013-05-13 12:45:00,70.74,70.81,70.74,70.78,3800.0,60.8006,60.8608,60.8006,60.835,3800.0
2013-05-13 12:50:00,70.78,70.83,70.74,70.82,18200.0,60.835,60.878,60.8006,60.8694,18200.0
2013-05-13 12:55:00,70.79,70.86,70.77,70.86,9400.0,60.8436,60.9038,60.8264,60.9038,9400.0
2013-05-13 13:00:00,70.88,70.94,70.87,70.87,14500.0,60.921,60.9725,60.9124,60.9124,14500.0
2013-05-13 13:05:00,70.87,70.93,70.87,70.92,10200.0,60.9124,60.9639,60.9124,60.9553,10200.0
2013-05-13 13:10:00,70.94,71.0,70.94,70.95,9000.0,60.9725,61.0241,60.9725,60.9811,9000.0
2013-05-13 13:15:00,70.95,70.95,70.88,70.88,9200.0,60.9811,60.9811,60.921,60.921,9200.0
2013-05-13 13:20:00,70.88,70.88,70.82,70.86,35500.0,60.921,60.921,60.8694,60.9038,35500.0
2013-05-13 13:25:00,70.86,70.9,70.84,70.87,7700.0,60.9038,60.9381,60.8866,60.9124,7700.0
2013-05-13 13:30:00,70.86,70.89,70.85,70.85,7700.0,60.9038,60.9296,60.8952,60.8952,7700.0
2013-05-13 13:35:00,70.86,70.86,70.78,70.85,30900.0,60.9038,60.9038,60.835,60.8952,30900.0
2013-05-13 13:40:00,70.85,70.87,70.83,70.84,28400.0,60.8952,60.9124,60.878,60.8866,28400.0
2013-05-13 13:45:00,70.84,70.86,70.75,70.78,13100.0,60.8866,60.9038,60.8092,60.835,13100.0
2013-05-13 13:50:00,70.79,70.9,70.79,70.87,21000.0,60.8436,60.9381,60.8436,60.9124,21000.0
2013-05-13 13:55:00,70.88,70.92,70.88,70.88,11800.0,60.921,60.9553,60.921,60.921,11800.0
2013-05-13 14:00:00,70.88,70.9,70.85,70.87,11000.0,60.921,60.9381,60.8952,60.9124,11000.0
2013-05-13 14:05:00,70.88,70.88,70.85,70.88,6800.0,60.921,60.921,60.8952,60.921,6800.0
2013-05-13 14:10:00,70.87,70.89,70.84,70.85,15600.0,60.9124,60.9296,60.8866,60.8952,15600.0
2013-05-13 14:15:00,70.85,70.89,70.85,70.86,10800.0,60.8952,60.9296,60.8952,60.9038,10800.0
2013-05-13 14:20:00,70.85,70.89,70.85,70.89,6500.0,60.8952,60.9296,60.8952,60.9296,6500.0
2013-05-13 14:25:00,70.89,70.89,70.85,70.87,4500.0,60.9296,60.9296,60.8952,60.9124,4500.0
2013-05-13 14:30:00,70.87,70.94,70.87,70.93,7300.0,60.9124,60.9725,60.9124,60.9639,7300.0
2013-05-13 14:35:00,70.93,70.94,70.9,70.92,9000.0,60.9639,60.9725,60.9381,60.9553,9000.0
2013-05-13 14:40:00,70.9,70.9,70.88,70.89,6700.0,60.9381,60.9381,60.921,60.9296,6700.0
2013-05-13 14:45:00,70.87,70.87,70.82,70.84,8900.0,60.9124,60.9124,60.8694,60.8866,8900.0
2013-05-13 14:50:00,70.86,70.94,70.86,70.92,5000.0,60.9038,60.9725,60.9038,60.9553,5000.0
2013-05-13 14:55:00,70.92,70.98,70.92,70.96,5800.0,60.9553,61.0069,60.9553,60.9897,5800.0
2013-05-13 15:00:00,70.97,70.97,70.87,70.87,9600.0,60.9983,60.9983,60.9124,60.9124,9600.0
2013-05-13 15:05:00,70.86,70.88,70.8,70.82,6800.0,60.9038,60.921,60.8522,60.8694,6800.0
2013-05-13 15:10:00,70.8,70.8,70.73,70.8,18900.0,60.8522,60.8522,60.792,60.8522,18900.0
2013-05-13 15:15:00,70.8,70.86,70.77,70.8,21500.0,60.8522,60.9038,60.8264,60.8522,21500.0
2013-05-13 15:20:00,70.78,70.82,70.75,70.76,15400.0,60.835,60.8694,60.8092,60.8178,15400.0
2013-05-13 15:25:00,70.76,70.83,70.76,70.83,26300.0,60.8178,60.878,60.8178,60.878,26300.0
2013-05-13 15:30:00,70.83,70.94,70.8,70.9,20800.0,60.878,60.9725,60.8522,60.9381,20800.0
2013-05-13 15:35:00,70.9,70.99,70.9,70.97,16300.0,60.9381,61.0155,60.9381,60.9983,16300.0
2013-05-13 15:40:00,70.97,70.99,70.94,70.97,16100.0,60.9983,61.0155,60.9725,60.9983,16100.0
2013-05-13 15:45:00,70.97,70.99,70.92,70.97,20100.0,60.9983,61.0155,60.9553,60.9983,20100.0
2013-05-13 15:50:00,70.97,70.97,70.91,70.97,28700.0,60.9983,60.9983,60.9467,60.9983,28700.0
2013-05-13 15:55:00,70.97,71.04,70.96,71.02,35500.0,60.9983,61.0585,60.9897,61.0413,35500.0
2013-05-14 09:30:00,70.92,71.19,70.85,71.19,22300.0,60.9553,61.1874,60.8952,61.1874,22300.0
2013-05-14 09:35:00,71.07,71.25,71.0,71.23,8600.0,61.0843,61.239,61.0241,61.2218,8600.0
2013-05-14 09:40:00,71.18,71.19,71.03,71.1,21700.0,61.1788,61.1874,61.0499,61.11,21700.0
2013-05-14 09:45:00,71.13,71.29,71.1,71.28,53200.0,61.1358,61.2733,61.11,61.2648,53200.0
2013-05-14 09:50:00,71.26,71.36,71.17,71.17,39600.0,61.2476,61.3335,61.1702,61.1702,39600.0
2013-05-14 09:55:00,71.09,71.41,71.08,71.41,12400.0,61.1014,61.3765,61.0929,61.3765,12400.0
2013-05-14 10:00:00,71.29,71.4,71.21,71.22,34500.0,61.2733,61.3679,61.2046,61.2132,34500.0
2013-05-14 10:05:00,71.2,71.26,71.14,71.25,3300.0,61.196,61.2476,61.1444,61.239,3300.0
2013-05-14 10:10:00,71.24,71.28,71.21,71.27,3600.0,61.2304,61.2648,61.2046,61.2562,3600.0
2013-05-14 10:15:00,71.25,71.28,71.23,71.28,3800.0,61.239,61.2648,61.2218,61.2648,3800.0
2013-05-14 10:20:00,71.24,71.24,71.1,71.16,4300.0,61.2304,61.2304,61.11,61.1616,4300.0
2013-05-14 10:25:00,71.15,71.26,71.14,71.25,27500.0,61.153,61.2476,61.1444,61.239,27500.0
2013-05-14 10:30:00,71.23,71.33,71.22,71.3,5100.0,61.2218,61.3077,61.2132,61.2819,5100.0
2013-05-14 10:35:00,71.29,71.35,71.28,71.34,7400.0,61.2733,61.3249,61.2648,61.3163,7400.0
2013-05-14 10:40:00,71.36,71.39,71.34,71.39,4800.0,61.3335,61.3593,61.3163,61.3593,4800.0
2013-05-14 10:45:00,71.4,71.6,71.4,71.54,23600.0,61.3679,61.5398,61.3679,61.4882,23600.0
2013-05-14 10:50:00,71.57,71.66,71.42,71.5,34500.0,61.514,61.5914,61.3851,61.4538,34500.0
2013-05-14 10:55:00,71.48,71.5,71.38,71.44,7000.0,61.4367,61.4538,61.3507,61.4023,7000.0
2013-05-14 11:00:00,71.46,71.46,71.35,71.37,2800.0,61.4195,61.4195,61.3249,61.3421,2800.0
2013-05-14 11:05:00,71.39,71.39,71.27,71.27,8900.0,61.3593,61.3593,61.2562,61.2562,8900.0
2013-05-14 11:10:00,71.27,71.31,71.23,71.27,7900.0,61.2562,61.2905,61.2218,61.2562,7900.0
2013-05-14 11:15:00,71.3,71.31,71.24,71.26,11600.0,61.2819,61.2905,61.2304,61.2476,11600.0
2013-05-14 11:20:00,71.26,71.29,71.24,71.28,4700.0,61.2476,61.2733,61.2304,61.2648,4700.0
2013-05-14 11:25:00,71.28,71.33,71.26,71.28,8700.0,61.2648,61.3077,61.2476,61.2648,8700.0
2013-05-14 11:30:00,71.29,71.32,71.2,71.26,8900.0,61.2733,61.2991,61.196,61.2476,8900.0
2013-05-14 11:35:00,71.25,71.31,71.23,71.29,9800.0,61.239,61.2905,61.2218,61.2733,9800.0
2013-05-14 11:40:00,71.3,71.35,71.25,71.35,5800.0,61.2819,61.3249,61.239,61.3249,5800.0
2013-05-14 11:45:00,71.36,71.45,71.36,71.39,3700.0,61.3335,61.4109,61.3335,61.3593,3700.0
2013-05-14 11:50:00,71.37,71.37,71.31,71.37,3200.0,61.3421,61.3421,61.2905,61.3421,3200.0
2013-05-14 11:55:00,71.38,71.4,71.35,71.39,4100.0,61.3507,61.3679,61.3249,61.3593,4100.0
2013-05-14 12:00:00,71.41,71.46,71.39,71.42,9100.0,61.3765,61.4195,61.3593,61.3851,9100.0
2013-05-14 12:05:00,71.43,71.55,71.42,71.55,18600.0,61.3937,61.4968,61.3851,61.4968,18600.0
2013-05-14 12:10:00,71.52,71.57,71.49,71.57,3500.0,61.471,61.514,61.4452,61.514,3500.0
2013-05-14 12:15:00,71.58,71.66,71.58,71.61,14400.0,61.5226,61.5914,61.5226,61.5484,14400.0
2013-05-14 12:20:00,71.61,71.66,71.58,71.59,4900.0,61.5484,61.5914,61.5226,61.5312,4900.0
2013-05-14 12:25:00,71.59,71.6,71.52,71.52,3700.0,61.5312,61.5398,61.471,61.471,3700.0
2013-05-14 12:30:00,71.52,71.52,71.41,71.43,7500.0,61.471,61.471,61.3765,61.3937,7500.0
2013-05-14 12:35:00,71.43,71.5,71.42,71.5,2600.0,61.3937,61.4538,61.3851,61.4538,2600.0
2013-05-14 12:40:00,71.47,71.48,71.44,71.44,1700.0,61.4281,61.4367,61.4023,61.4023,1700.0
2013-05-14 12:45:00,71.43,71.53,71.43,71.49,9100.0,61.3937,61.4796,61.3937,61.4452,9100.0
2013-05-14 12:50:00,71.48,71.48,71.45,71.46,1500.0,61.4367,61.4367,61.4109,61.4195,1500.0
2013-05-14 12:55:00,71.46,71.46,71.39,71.4,5400.0,61.4195,61.4195,61.3593,61.3679,5400.0
2013-05-14 13:00:00,71.41,71.54,71.41,71.52,18700.0,61.3765,61.4882,61.3765,61.471,18700.0
2013-05-14 13:05:00,71.52,71.58,71.45,71.45,39700.0,61.471,61.5226,61.4109,61.4109,39700.0
2013-05-14 13:10:00,71.45,71.47,71.44,71.44,2700.0,61.4109,61.4281,61.4023,61.4023,2700.0
2013-05-14 13:15:00,71.44,71.53,71.44,71.53,8400.0,61.4023,61.4796,61.4023,61.4796,8400.0
2013-05-14 13:20:00,71.54,71.6,71.54,71.58,5400.0,61.4882,61.5398,61.4882,61.5226,5400.0
2013-05-14 13:25:00,71.58,71.67,71.54,71.67,13200.0,61.5226,61.6,61.4882,61.6,13200.0
2013-05-14 13:30:00,71.68,71.75,71.6,71.69,37000.0,61.6086,61.6687,61.5398,61.6171,37000.0
2013-05-14 13:35:00,71.68,71.69,71.62,71.64,6400.0,61.6086,61.6171,61.557,61.5742,6400.0
2013-05-14 13:40:00,71.63,71.64,71.58,71.58,3900.0,61.5656,61.5742,61.5226,61.5226,3900.0
2013-05-14 13:45:00,71.59,71.62,71.56,71.58,4600.0,61.5312,61.557,61.5054,61.5226,4600.0
2013-05-14 13:50:00,71.59,71.6,71.56,71.57,8400.0,61.5312,61.5398,61.5054,61.514,8400.0
2013-05-14 13:55:00,71.59,71.68,71.59,71.64,8800.0,61.5312,61.6086,61.5312,61.5742,8800.0
2013-05-14 14:00:00,71.63,71.65,71.58,71.63,9900.0,61.5656,61.5828,61.5226,61.5656,9900.0
2013-05-14 14:05:00,71.61,71.83,71.61,71.75,32800.0,61.5484,61.7375,61.5484,61.6687,32800.0
2013-05-14 14:10:00,71.76,71.81,71.73,71.79,4600.0,61.6773,61.7203,61.6515,61.7031,4600.0
2013-05-14 14:15:00,71.77,71.81,71.71,71.71,4900.0,61.6859,61.7203,61.6343,61.6343,4900.0
2013-05-14 14:20:00,71.7,71.7,71.64,71.66,4800.0,61.6257,61.6257,61.5742,61.5914,4800.0
2013-05-14 14:25:00,71.67,71.69,71.61,71.65,12300.0,61.6,61.6171,61.5484,61.5828,12300.0
2013-05-14 14:30:00,71.65,71.69,71.64,71.65,11000.0,61.5828,61.6171,61.5742,61.5828,11000.0
2013-05-14 14:35:00,71.65,71.73,71.65,71.7,12600.0,61.5828,61.6515,61.5828,61.6257,12600.0
2013-05-14 14:40:00,71.7,71.73,71.67,71.73,8300.0,61.6257,61.6515,61.6,61.6515,8300.0
2013-05-14 14:45:00,71.7,71.73,71.63,71.65,5300.0,61.6257,61.6515,61.5656,61.5828,5300.0
2013-05-14 14:50:00,71.65,71.7,71.63,71.63,28700.0,61.5828,61.6257,61.5656,61.5656,28700.0
2013-05-14 14:55:00,71.62,71.63,71.58,71.58,5500.0,61.557,61.5656,61.5226,61.5226,5500.0
2013-05-14 15:00:00,71.57,71.67,71.55,71.63,24600.0,61.514,61.6,61.4968,61.5656,24600.0
2013-05-14 15:05:00,71.62,71.63,71.58,71.6,16500.0,61.557,61.5656,61.5226,61.5398,16500.0
2013-05-14 15:10:00,71.61,71.64,71.57,71.61,13000.0,61.5484,61.5742,61.514,61.5484,13000.0
2013-05-14 15:15:00,71.61,71.63,71.58,71.6,12800.0,61.5484,61.5656,61.5226,61.5398,12800.0
2013-05-14 15:20:00,71.59,71.63,71.58,71.58,13300.0,61.5312,61.5656,61.5226,61.5226,13300.0
2013-05-14 15:25:00,71.57,71.62,71.57,71.59,18800.0,61.514,61.557,61.514,61.5312,18800.0
2013-05-14 15:30:00,71.58,71.67,71.54,71.67,38300.0,61.5226,61.6,61.4882,61.6,38300.0
2013-05-14 15:35:00,71.68,71.76,71.67,71.71,32000.0,61.6086,61.6773,61.6,61.6343,32000.0
2013-05-14 15:40:00,71.71,71.76,71.7,71.74,26100.0,61.6343,61.6773,61.6257,61.6601,26100.0
2013-05-14 15:45:00,71.73,71.79,71.71,71.77,33400.0,61.6515,61.7031,61.6343,61.6859,33400.0
2013-05-14 15:50:00,71.77,71.78,71.75,71.78,28200.0,61.6859,61.6945,61.6687,61.6945,28200.0
2013-05-14 15:55:00,71.78,71.83,71.75,71.82,85300.0,61.6945,61.7375,61.6687,61.7289,85300.0
2013-05-15 09:30:00,71.69,71.8,71.41,71.77,88100.0,61.6171,61.7117,61.3765,61.6859,88100.0
2013-05-15 09:35:00,71.77,72.0,71.71,71.91,54300.0,61.6859,61.8836,61.6343,61.8062,54300.0
2013-05-15 09:40:00,71.9,71.99,71.66,71.72,14100.0,61.7976,61.875,61.5914,61.6429,14100.0
2013-05-15 09:45:00,71.69,71.72,71.55,71.65,14300.0,61.6171,61.6429,61.4968,61.5828,14300.0
2013-05-15 09:50:00,71.62,71.64,71.55,71.62,7700.0,61.557,61.5742,61.4968,61.557,7700.0
2013-05-15 09:55:00,71.6,71.62,71.55,71.6,8800.0,61.5398,61.557,61.4968,61.5398,8800.0
2013-05-15 10:00:00,71.58,71.68,71.56,71.68,4300.0,61.5226,61.6086,61.5054,61.6086,4300.0
2013-05-15 10:05:00,71.64,71.66,71.58,71.58,4900.0,61.5742,61.5914,61.5226,61.5226,4900.0
2013-05-15 10:10:00,71.59,71.62,71.49,71.54,27800.0,61.5312,61.557,61.4452,61.4882,27800.0
2013-05-15 10:15:00,71.56,71.61,71.46,71.52,24800.0,61.5054,61.5484,61.4195,61.471,24800.0
2013-05-15 10:20:00,71.52,71.58,71.42,71.42,4400.0,61.471,61.5226,61.3851,61.3851,4400.0
2013-05-15 10:25:00,71.43,71.57,71.41,71.57,7900.0,61.3937,61.514,61.3765,61.514,7900.0
2013-05-15 10:30:00,71.54,71.64,71.54,71.62,16700.0,61.4882,61.5742,61.4882,61.557,16700.0
2013-05-15 10:35:00,71.6,71.63,71.54,71.6,13000.0,61.5398,61.5656,61.4882,61.5398,13000.0
2013-05-15 10:40:00,71.63,71.69,71.63,71.66,9100.0,61.5656,61.6171,61.5656,61.5914,9100.0
2013-05-15 10:45:00,71.64,71.75,71.64,71.73,5600.0,61.5742,61.6687,61.5742,61.6515,5600.0
2013-05-15 10:50:00,71.71,71.75,71.64,71.66,10800.0,61.6343,61.6687,61.5742,61.5914,10800.0
2013-05-15 10:55:00,71.66,71.72,71.66,71.71,21200.0,61.5914,61.6429,61.5914,61.6343,21200.0
2013-05-15 11:00:00,71.71,71.91,71.66,71.87,40000.0,61.6343,61.8062,61.5914,61.7719,40000.0
2013-05-15 11:05:00,71.87,71.88,71.84,71.87,26900.0,61.7719,61.7805,61.7461,61.7719,26900.0
2013-05-15 11:10:00,71.89,71.96,71.88,71.95,3800.0,61.789,61.8492,61.7805,61.8406,3800.0
2013-05-15 11:15:00,71.96,72.0,71.9,71.9,6700.0,61.8492,61.8836,61.7976,61.7976,6700.0
2013-05-15 11:20:00,71.93,71.93,71.87,71.9,7300.0,61.8234,61.8234,61.7719,61.7976,7300.0
2013-05-15 11:25:00,71.87,71.92,71.85,71.86,10400.0,61.7719,61.8148,61.7547,61.7633,10400.0
2013-05-15 11:30:00,71.86,71.87,71.82,71.86,31200.0,61.7633,61.7719,61.7289,61.7633,31200.0
2013-05-15 11:35:00,71.87,71.98,71.85,71.98,21700.0,61.7719,61.8664,61.7547,61.8664,21700.0
2013-05-15 11:40:00,71.95,72.0,71.93,71.93,5600.0,61.8406,61.8836,61.8234,61.8234,5600.0
2013-05-15 11:45:00,71.94,72.0,71.94,71.98,5600.0,61.832,61.8836,61.832,61.8664,5600.0
2013-05-15 11:50:00,71.97,72.06,71.93,72.06,44100.0,61.8578,61.9352,61.8234,61.9352,44100.0
2013-05-15 11:55:00,72.06,72.08,71.98,72.05,31600.0,61.9352,61.9523,61.8664,61.9266,31600.0
2013-05-15 12:00:00,72.03,72.07,72.01,72.07,6400.0,61.9094,61.9438,61.8922,61.9438,6400.0
2013-05-15 12:05:00,72.06,72.08,72.03,72.08,8800.0,61.9352,61.9523,61.9094,61.9523,8800.0
2013-05-15 12:10:00,72.04,72.08,72.03,72.05,4800.0,61.918,61.9523,61.9094,61.9266,4800.0
2013-05-15 12:15:00,72.08,72.08,71.95,71.99,10700.0,61.9523,61.9523,61.8406,61.875,10700.0
2013-05-15 12:20:00,71.99,71.99,71.93,71.96,4200.0,61.875,61.875,61.8234,61.8492,4200.0
2013-05-15 12:25:00,71.96,72.03,71.96,72.03,13700.0,61.8492,61.9094,61.8492,61.9094,13700.0
2013-05-15 12:30:00,72.03,72.06,72.0,72.01,4400.0,61.9094,61.9352,61.8836,61.8922,4400.0
2013-05-15 12:35:00,72.0,72.04,72.0,72.02,3800.0,61.8836,61.918,61.8836,61.9008,3800.0
2013-05-15 12:40:00,72.04,72.06,72.0,72.0,4200.0,61.918,61.9352,61.8836,61.8836,4200.0
2013-05-15 12:45:00,72.0,72.02,71.98,72.01,10500.0,61.8836,61.9008,61.8664,61.8922,10500.0
2013-05-15 12:50:00,71.98,72.01,71.98,71.98,7100.0,61.8664,61.8922,61.8664,61.8664,7100.0
2013-05-15 12:55:00,71.99,72.01,71.97,71.99,3800.0,61.875,61.8922,61.8578,61.875,3800.0
2013-05-15 13:00:00,72.01,72.01,71.95,71.96,6500.0,61.8922,61.8922,61.8406,61.8492,6500.0
2013-05-15 13:05:00,71.99,71.99,71.95,71.96,3100.0,61.875,61.875,61.8406,61.8492,3100.0
2013-05-15 13:10:00,71.94,71.98,71.9,71.95,8500.0,61.832,61.8664,61.7976,61.8406,8500.0
2013-05-15 13:15:00,71.94,71.97,71.92,71.92,9300.0,61.832,61.8578,61.8148,61.8148,9300.0
2013-05-15 13:20:00,71.92,71.94,71.8,71.82,16000.0,61.8148,61.832,61.7117,61.7289,16000.0
2013-05-15 13:25:00,71.84,71.91,71.84,71.9,5700.0,61.7461,61.8062,61.7461,61.7976,5700.0
2013-05-15 13:30:00,71.89,71.92,71.88,71.91,3200.0,61.789,61.8148,61.7805,61.8062,3200.0
2013-05-15 13:35:00,71.9,71.91,71.85,71.85,5200.0,61.7976,61.8062,61.7547,61.7547,5200.0
2013-05-15 13:40:00,71.87,71.87,71.82,71.83,8200.0,61.7719,61.7719,61.7289,61.7375,8200.0
2013-05-15 13:45:00,71.83,71.9,71.83,71.87,7400.0,61.7375,61.7976,61.7375,61.7719,7400.0
2013-05-15 13:50:00,71.85,71.89,71.84,71.87,6500.0,61.7547,61.789,61.7461,61.7719,6500.0
2013-05-15 13:55:00,71.86,71.87,71.72,71.77,14000.0,61.7633,61.7719,61.6429,61.6859,14000.0
2013-05-15 14:00:00,71.74,71.77,71.72,71.75,12700.0,61.6601,61.6859,61.6429,61.6687,12700.0
2013-05-15 14:05:00,71.73,71.78,71.71,71.76,38600.0,61.6515,61.6945,61.6343,61.6773,38600.0
2013-05-15 14:10:00,71.76,71.76,71.71,71.72,12000.0,61.6773,61.6773,61.6343,61.6429,12000.0
2013-05-15 14:15:00,71.72,71.76,71.72,71.74,20500.0,61.6429,61.6773,61.6429,61.6601,20500.0
2013-05-15 14:20:00,71.73,71.74,71.62,71.65,7200.0,61.6515,61.6601,61.557,61.5828,7200.0
2013-05-15 14:25:00,71.66,71.74,71.64,71.71,7400.0,61.5914,61.6601,61.5742,61.6343,7400.0
2013-05-15 14:30:00,71.72,71.74,71.69,71.73,12000.0,61.6429,61.6601,61.6171,61.6515,12000.0
2013-05-15 14:35:00,71.74,71.74,71.63,71.63,15400.0,61.6601,61.6601,61.5656,61.5656,15400.0
2013-05-15 14:40:00,71.63,71.71,71.55,71.56,9100.0,61.5656,61.6343,61.4968,61.5054,9100.0
2013-05-15 14:45:00,71.56,71.63,71.5,71.61,15000.0,61.5054,61.5656,61.4538,61.5484,15000.0
2013-05-15 14:50:00,71.59,71.59,71.45,71.56,16100.0,61.5312,61.5312,61.4109,61.5054,16100.0
2013-05-15 14:55:00,71.56,71.57,71.45,71.53,15700.0,61.5054,61.514,61.4109,61.4796,15700.0
2013-05-15 15:00:00,71.51,71.54,71.48,71.5,5600.0,61.4624,61.4882,61.4367,61.4538,5600.0
2013-05-15 15:05:00,71.51,71.56,71.5,71.54,8700.0,61.4624,61.5054,61.4538,61.4882,8700.0
2013-05-15 15:10:00,71.55,71.63,71.53,71.62,15700.0,61.4968,61.5656,61.4796,61.557,15700.0
2013-05-15 15:15:00,71.61,71.62,71.55,71.58,18100.0,61.5484,61.557,61.4968,61.5226,18100.0
2013-05-15 15:20:00,71.56,71.64,71.55,71.64,25300.0,61.5054,61.5742,61.4968,61.5742,25300.0
2013-05-15 15:25:00,71.64,71.68,71.62,71.64,16900.0,61.5742,61.6086,61.557,61.5742,16900.0
2013-05-15 15:30:00,71.64,71.71,71.63,71.69,16800.0,61.5742,61.6343,61.5656,61.6171,16800.0
2013-05-15 15:35:00,71.69,71.73,71.68,71.73,28300.0,61.6171,61.6515,61.6086,61.6515,28300.0
2013-05-15 15:40:00,71.72,71.74,71.69,71.71,17400.0,61.6429,61.6601,61.6171,61.6343,17400.0
2013-05-15 15:45:00,71.7,71.75,71.65,71.65,28100.0,61.6257,61.6687,61.5828,61.5828,28100.0
2013-05-15 15:50:00,71.66,71.7,71.64,71.67,34800.0,61.5914,61.6257,61.5742,61.6,34800.0
2013-05-15 15:55:00,71.67,71.69,71.63,71.63,62700.0,61.6,61.6171,61.5656,61.5656,62700.0
2013-05-16 09:30:00,71.29,71.5,71.01,71.01,26800.0,61.2733,61.4538,61.0327,61.0327,26800.0
2013-05-16 09:35:00,71.04,71.17,71.02,71.05,32700.0,61.0585,61.1702,61.0413,61.0671,32700.0
2013-05-16 09:40:00,71.03,71.1,70.86,71.08,14500.0,61.0499,61.11,60.9038,61.0929,14500.0
2013-05-16 09:45:00,71.15,71.33,71.1,71.29,15900.0,61.153,61.3077,61.11,61.2733,15900.0
2013-05-16 09:50:00,71.27,71.45,71.25,71.42,6100.0,61.2562,61.4109,61.239,61.3851,6100.0
2013-05-16 09:55:00,71.42,71.46,71.27,71.3,5800.0,61.3851,61.4195,61.2562,61.2819,5800.0
2013-05-16 10:00:00,71.32,71.57,71.13,71.25,13600.0,61.2991,61.514,61.1358,61.239,13600.0
2013-05-16 10:05:00,71.22,71.25,70.99,71.01,8500.0,61.2132,61.239,61.0155,61.0327,8500.0
2013-05-16 10:10:00,71.07,71.18,71.06,71.14,11000.0,61.0843,61.1788,61.0757,61.1444,11000.0
2013-05-16 10:15:00,71.12,71.16,70.98,71.02,5000.0,61.1272,61.1616,61.0069,61.0413,5000.0
2013-05-16 10:20:00,71.03,71.08,70.95,71.02,5900.0,61.0499,61.0929,60.9811,61.0413,5900.0
2013-05-16 10:25:00,71.05,71.11,70.87,70.87,24200.0,61.0671,61.1186,60.9124,60.9124,24200.0
2013-05-16 10:30:00,70.88,70.94,70.78,70.84,10500.0,60.921,60.9725,60.835,60.8866,10500.0
2013-05-16 10:35:00,70.88,70.94,70.83,70.85,46300.0,60.921,60.9725,60.878,60.8952,46300.0
2013-05-16 10:40:00,70.85,70.94,70.8,70.8,124000.0,60.8952,60.9725,60.8522,60.8522,124000.0
2013-05-16 10:45:00,70.79,70.97,70.73,70.97,8300.0,60.8436,60.9983,60.792,60.9983,8300.0
2013-05-16 10:50:00,70.97,71.08,70.92,71.08,4000.0,60.9983,61.0929,60.9553,61.0929,4000.0
2013-05-16 10:55:00,71.08,71.09,71.04,71.06,2900.0,61.0929,61.1014,61.0585,61.0757,2900.0
2013-05-16 11:00:00,71.08,71.17,71.08,71.13,2100.0,61.0929,61.1702,61.0929,61.1358,2100.0
2013-05-16 11:05:00,71.17,71.18,71.11,71.16,10200.0,61.1702,61.1788,61.1186,61.1616,10200.0
2013-05-16 11:10:00,71.16,71.25,71.15,71.23,9800.0,61.1616,61.239,61.153,61.2218,9800.0
2013-05-16 11:15:00,71.24,71.32,71.19,71.19,15100.0,61.2304,61.2991,61.1874,61.1874,15100.0
2013-05-16 11:20:00,71.19,71.21,71.07,71.09,11100.0,61.1874,61.2046,61.0843,61.1014,11100.0
2013-05-16 11:25:00,71.11,71.35,71.11,71.33,13800.0,61.1186,61.3249,61.1186,61.3077,13800.0
2013-05-16 11:30:00,71.34,71.37,71.31,71.33,12000.0,61.3163,61.3421,61.2905,61.3077,12000.0
2013-05-16 11:35:00,71.34,71.39,71.27,71.34,14300.0,61.3163,61.3593,61.2562,61.3163,14300.0
2013-05-16 11:40:00,71.33,71.33,71.24,71.27,6700.0,61.3077,61.3077,61.2304,61.2562,6700.0
2013-05-16 11:45:00,71.28,71.31,71.25,71.28,5400.0,61.2648,61.2905,61.239,61.2648,5400.0
2013-05-16 11:50:00,71.3,71.3,71.24,71.25,9500.0,61.2819,61.2819,61.2304,61.239,9500.0
2013-05-16 11:55:00,71.25,71.26,71.18,71.19,5900.0,61.239,61.2476,61.1788,61.1874,5900.0
2013-05-16 12:00:00,71.21,71.27,71.21,71.25,3600.0,61.2046,61.2562,61.2046,61.239,3600.0
2013-05-16 12:05:00,71.27,71.3,71.19,71.27,7500.0,61.2562,61.2819,61.1874,61.2562,7500.0
2013-05-16 12:10:00,71.3,71.3,71.26,71.27,1600.0,61.2819,61.2819,61.2476,61.2562,1600.0
2013-05-16 12:15:00,71.29,71.32,71.28,71.3,3600.0,61.2733,61.2991,61.2648,61.2819,3600.0
2013-05-16 12:20:00,71.33,71.33,71.28,71.29,2200.0,61.3077,61.3077,61.2648,61.2733,2200.0
2013-05-16 12:25:00,71.31,71.32,71.25,71.29,3200.0,61.2905,61.2991,61.239,61.2733,3200.0
2013-05-16 12:30:00,71.29,71.32,71.25,71.27,2000.0,61.2733,61.2991,61.239,61.2562,2000.0
2013-05-16 12:35:00,71.31,71.31,71.25,71.29,2900.0,61.2905,61.2905,61.239,61.2733,2900.0
2013-05-16 12:40:00,71.26,71.29,71.25,71.28,3500.0,61.2476,61.2733,61.239,61.2648,3500.0
2013-05-16 12:45:00,71.29,71.3,71.23,71.25,16400.0,61.2733,61.2819,61.2218,61.239,16400.0
2013-05-16 12:50:00,71.25,71.25,71.16,71.23,59000.0,61.239,61.239,61.1616,61.2218,59000.0
2013-05-16 12:55:00,71.24,71.36,71.24,71.27,27800.0,61.2304,61.3335,61.2304,61.2562,27800.0
2013-05-16 13:00:00,71.26,71.27,71.12,71.12,17900.0,61.2476,61.2562,61.1272,61.1272,17900.0
2013-05-16 13:05:00,71.13,71.14,71.09,71.11,11200.0,61.1358,61.1444,61.1014,61.1186,11200.0
2013-05-16 13:10:00,71.09,71.18,71.09,71.18,19900.0,61.1014,61.1788,61.1014,61.1788,19900.0
2013-05-16 13:15:00,71.18,71.23,71.11,71.18,19700.0,61.1788,61.2218,61.1186,61.1788,19700.0
2013-05-16 13:20:00,71.17,71.17,71.06,71.06,3600.0,61.1702,61.1702,61.0757,61.0757,3600.0
2013-05-16 13:25:00,71.06,71.08,71.04,71.07,1900.0,61.0757,61.0929,61.0585,61.0843,1900.0
2013-05-16 13:30:00,71.07,71.18,71.07,71.15,6500.0,61.0843,61.1788,61.0843,61.153,6500.0
2013-05-16 13:35:00,71.17,71.2,71.17,71.17,5100.0,61.1702,61.196,61.1702,61.1702,5100.0
2013-05-16 13:40:00,71.16,71.21,71.15,71.15,3700.0,61.1616,61.2046,61.153,61.153,3700.0
2013-05-16 13:45:00,71.16,71.18,71.11,71.11,5500.0,61.1616,61.1788,61.1186,61.1186,5500.0
2013-05-16 13:50:00,71.12,71.15,71.1,71.12,12200.0,61.1272,61.153,61.11,61.1272,12200.0
2013-05-16 13:55:00,71.12,71.12,71.05,71.09,12000.0,61.1272,61.1272,61.0671,61.1014,12000.0
2013-05-16 14:00:00,71.1,71.19,71.1,71.18,8600.0,61.11,61.1874,61.11,61.1788,8600.0
2013-05-16 14:05:00,71.19,71.19,71.03,71.06,13800.0,61.1874,61.1874,61.0499,61.0757,13800.0
2013-05-16 14:10:00,71.06,71.08,71.01,71.07,7200.0,61.0757,61.0929,61.0327,61.0843,7200.0
2013-05-16 14:15:00,71.07,71.08,71.03,71.05,3000.0,61.0843,61.0929,61.0499,61.0671,3000.0
2013-05-16 14:20:00,71.04,71.05,71.0,71.02,4100.0,61.0585,61.0671,61.0241,61.0413,4100.0
2013-05-16 14:25:00,71.03,71.03,70.99,71.02,4700.0,61.0499,61.0499,61.0155,61.0413,4700.0
2013-05-16 14:30:00,71.0,71.05,71.0,71.05,8300.0,61.0241,61.0671,61.0241,61.0671,8300.0
2013-05-16 14:35:00,71.05,71.09,71.0,71.09,15000.0,61.0671,61.1014,61.0241,61.1014,15000.0
2013-05-16 14:40:00,71.09,71.11,71.06,71.1,8800.0,61.1014,61.1186,61.0757,61.11,8800.0
2013-05-16 14:45:00,71.07,71.19,71.05,71.13,11300.0,61.0843,61.1874,61.0671,61.1358,11300.0
2013-05-16 14:50:00,71.15,71.19,71.09,71.1,5400.0,61.153,61.1874,61.1014,61.11,5400.0
2013-05-16 14:55:00,71.1,71.14,71.04,71.06,4900.0,61.11,61.1444,61.0585,61.0757,4900.0
2013-05-16 15:00:00,71.06,71.15,71.04,71.11,21400.0,61.0757,61.153,61.0585,61.1186,21400.0
2013-05-16 15:05:00,71.1,71.19,71.03,71.16,15600.0,61.11,61.1874,61.0499,61.1616,15600.0
2013-05-16 15:10:00,71.14,71.17,71.03,71.03,5300.0,61.1444,61.1702,61.0499,61.0499,5300.0
2013-05-16 15:15:00,71.03,71.11,71.03,71.04,32600.0,61.0499,61.1186,61.0499,61.0585,32600.0
2013-05-16 15:20:00,71.06,71.1,70.98,71.02,26300.0,61.0757,61.11,61.0069,61.0413,26300.0
2013-05-16 15:25:00,71.02,71.03,70.97,71.02,10100.0,61.0413,61.0499,60.9983,61.0413,10100.0
2013-05-16 15:30:00,71.02,71.02,70.86,70.87,25600.0,61.0413,61.0413,60.9038,60.9124,25600.0
2013-05-16 15:35:00,70.87,70.88,70.7,70.76,28500.0,60.9124,60.921,60.7662,60.8178,28500.0
2013-05-16 15:40:00,70.76,70.83,70.72,70.81,32000.0,60.8178,60.878,60.7834,60.8608,32000.0
2013-05-16 15:45:00,70.81,70.83,70.67,70.71,64700.0,60.8608,60.878,60.7405,60.7748,64700.0
2013-05-16 15:50:00,70.72,70.82,70.71,70.73,41200.0,60.7834,60.8694,60.7748,60.792,41200.0
2013-05-16 15:55:00,70.73,70.89,70.69,70.8,84200.0,60.792,60.9296,60.7577,60.8522,84200.0
2013-05-17 09:30:00,71.19,71.37,71.08,71.35,91900.0,61.1874,61.3421,61.0929,61.3249,91900.0
2013-05-17 09:35:00,71.35,71.76,71.35,71.53,85500.0,61.3249,61.6773,61.3249,61.4796,85500.0
2013-05-17 09:40:00,71.44,71.6,71.28,71.51,29800.0,61.4023,61.5398,61.2648,61.4624,29800.0
2013-05-17 09:45:00,71.43,71.45,71.28,71.34,8200.0,61.3937,61.4109,61.2648,61.3163,8200.0
2013-05-17 09:50:00,71.3,71.3,70.96,71.1,10300.0,61.2819,61.2819,60.9897,61.11,10300.0
2013-05-17 09:55:00,71.08,71.11,70.98,71.09,19100.0,61.0929,61.1186,61.0069,61.1014,19100.0
2013-05-17 10:00:00,71.1,71.26,71.1,71.13,7400.0,61.11,61.2476,61.11,61.1358,7400.0
2013-05-17 10:05:00,71.11,71.16,71.06,71.14,11600.0,61.1186,61.1616,61.0757,61.1444,11600.0
2013-05-17 10:10:00,71.13,71.13,70.98,70.99,10100.0,61.1358,61.1358,61.0069,61.0155,10100.0
2013-05-17 10:15:00,70.99,71.04,70.93,70.95,13300.0,61.0155,61.0585,60.9639,60.9811,13300.0
2013-05-17 10:20:00,71.0,71.15,70.97,71.09,10400.0,61.0241,61.153,60.9983,61.1014,10400.0
2013-05-17 10:25:00,71.08,71.17,70.99,71.17,17700.0,61.0929,61.1702,61.0155,61.1702,17700.0
2013-05-17 10:30:00,71.17,71.19,71.03,71.03,28800.0,61.1702,61.1874,61.0499,61.0499,28800.0
2013-05-17 10:35:00,71.07,71.12,70.95,71.07,31000.0,61.0843,61.1272,60.9811,61.0843,31000.0
2013-05-17 10:40:00,71.11,71.12,70.89,70.99,18700.0,61.1186,61.1272,60.9296,61.0155,18700.0
2013-05-17 10:45:00,71.0,71.01,70.96,70.99,4500.0,61.0241,61.0327,60.9897,61.0155,4500.0
2013-05-17 10:50:00,70.98,70.99,70.87,70.87,18600.0,61.0069,61.0155,60.9124,60.9124,18600.0
2013-05-17 10:55:00,70.9,70.93,70.82,70.82,13600.0,60.9381,60.9639,60.8694,60.8694,13600.0
2013-05-17 11:00:00,70.83,71.06,70.83,71.02,47200.0,60.878,61.0757,60.878,61.0413,47200.0
2013-05-17 11:05:00,71.02,71.02,70.88,70.96,71600.0,61.0413,61.0413,60.921,60.9897,71600.0
2013-05-17 11:10:00,70.96,71.02,70.92,70.97,16500.0,60.9897,61.0413,60.9553,60.9983,16500.0
2013-05-17 11:15:00,70.98,71.13,70.97,71.13,21400.0,61.0069,61.1358,60.9983,61.1358,21400.0
2013-05-17 11:20:00,71.13,71.17,71.04,71.13,38700.0,61.1358,61.1702,61.0585,61.1358,38700.0
2013-05-17 11:25:00,71.1,71.1,71.01,71.07,21700.0,61.11,61.11,61.0327,61.0843,21700.0
2013-05-17 11:30:00,71.07,71.11,70.9,70.96,30500.0,61.0843,61.1186,60.9381,60.9897,30500.0
2013-05-17 11:35:00,70.96,70.96,70.78,70.8,38100.0,60.9897,60.9897,60.835,60.8522,38100.0
2013-05-17 11:40:00,70.8,70.82,70.71,70.77,16900.0,60.8522,60.8694,60.7748,60.8264,16900.0
2013-05-17 11:45:00,70.78,70.8,70.73,70.78,9800.0,60.835,60.8522,60.792,60.835,9800.0
2013-05-17 11:50:00,70.76,70.82,70.7,70.73,12100.0,60.8178,60.8694,60.7662,60.792,12100.0
2013-05-17 11:55:00,70.75,70.78,70.7,70.73,10600.0,60.8092,60.835,60.7662,60.792,10600.0
2013-05-17 12:00:00,70.72,70.76,70.64,70.67,15300.0,60.7834,60.8178,60.7147,60.7405,15300.0
2013-05-17 12:05:00,70.69,70.74,70.63,70.71,28300.0,60.7577,60.8006,60.7061,60.7748,28300.0
2013-05-17 12:10:00,70.71,70.71,70.55,70.65,28100.0,60.7748,60.7748,60.6373,60.7233,28100.0
2013-05-17 12:15:00,70.63,70.68,70.61,70.64,9300.0,60.7061,60.7491,60.6889,60.7147,9300.0
2013-05-17 12:20:00,70.63,70.68,70.63,70.67,12900.0,60.7061,60.7491,60.7061,60.7405,12900.0
2013-05-17 12:25:00,70.67,70.68,70.58,70.61,44900.0,60.7405,60.7491,60.6631,60.6889,44900.0
2013-05-17 12:30:00,70.61,70.66,70.6,70.65,14400.0,60.6889,60.7319,60.6803,60.7233,14400.0
2013-05-17 12:35:00,70.66,70.69,70.61,70.61,11900.0,60.7319,60.7577,60.6889,60.6889,11900.0
2013-05-17 12:40:00,70.61,70.68,70.61,70.68,14400.0,60.6889,60.7491,60.6889,60.7491,14400.0
2013-05-17 12:45:00,70.71,70.73,70.62,70.66,11100.0,60.7748,60.792,60.6975,60.7319,11100.0
2013-05-17 12:50:00,70.6,70.63,70.49,70.51,15800.0,60.6803,60.7061,60.5858,60.6029,15800.0
2013-05-17 12:55:00,70.5,70.55,70.5,70.54,16500.0,60.5943,60.6373,60.5943,60.6287,16500.0
2013-05-17 13:00:00,70.53,70.61,70.53,70.61,9700.0,60.6201,60.6889,60.6201,60.6889,9700.0
2013-05-17 13:05:00,70.61,70.66,70.58,70.63,11000.0,60.6889,60.7319,60.6631,60.7061,11000.0
2013-05-17 13:10:00,70.63,70.68,70.61,70.67,9900.0,60.7061,60.7491,60.6889,60.7405,9900.0
2013-05-17 13:15:00,70.66,70.69,70.59,70.62,44700.0,60.7319,60.7577,60.6717,60.6975,44700.0
2013-05-17 13:20:00,70.6,70.63,70.56,70.6,43700.0,60.6803,60.7061,60.6459,60.6803,43700.0
2013-05-17 13:25:00,70.6,70.61,70.57,70.57,5400.0,60.6803,60.6889,60.6545,60.6545,5400.0
2013-05-17 13:30:00,70.6,70.63,70.58,70.62,7200.0,60.6803,60.7061,60.6631,60.6975,7200.0
2013-05-17 13:35:00,70.62,70.66,70.56,70.62,19800.0,60.6975,60.7319,60.6459,60.6975,19800.0
2013-05-17 13:40:00,70.62,70.65,70.61,70.64,10200.0,60.6975,60.7233,60.6889,60.7147,10200.0
2013-05-17 13:45:00,70.64,70.65,70.59,70.63,9700.0,60.7147,60.7233,60.6717,60.7061,9700.0
2013-05-17 13:50:00,70.62,70.65,70.61,70.63,13300.0,60.6975,60.7233,60.6889,60.7061,13300.0
2013-05-17 13:55:00,70.64,70.65,70.61,70.63,11000.0,60.7147,60.7233,60.6889,60.7061,11000.0
2013-05-17 14:00:00,70.62,70.66,70.61,70.63,18400.0,60.6975,60.7319,60.6889,60.7061,18400.0
2013-05-17 14:05:00,70.64,70.64,70.58,70.58,27300.0,60.7147,60.7147,60.6631,60.6631,27300.0
2013-05-17 14:10:00,70.58,70.65,70.54,70.62,45700.0,60.6631,60.7233,60.6287,60.6975,45700.0
2013-05-17 14:15:00,70.61,70.62,70.59,70.62,11800.0,60.6889,60.6975,60.6717,60.6975,11800.0
2013-05-17 14:20:00,70.6,70.61,70.55,70.57,67000.0,60.6803,60.6889,60.6373,60.6545,67000.0
2013-05-17 14:25:00,70.57,70.61,70.56,70.59,12100.0,60.6545,60.6889,60.6459,60.6717,12100.0
2013-05-17 14:30:00,70.6,70.6,70.56,70.56,25900.0,60.6803,60.6803,60.6459,60.6459,25900.0
2013-05-17 14:35:00,70.56,70.57,70.49,70.5,23800.0,60.6459,60.6545,60.5858,60.5943,23800.0
2013-05-17 14:40:00,70.52,70.53,70.46,70.51,17400.0,60.6115,60.6201,60.56,60.6029,17400.0
2013-05-17 14:45:00,70.5,70.58,70.48,70.57,26600.0,60.5943,60.6631,60.5772,60.6545,26600.0
2013-05-17 14:50:00,70.58,70.6,70.52,70.54,21500.0,60.6631,60.6803,60.6115,60.6287,21500.0
2013-05-17 14:55:00,70.54,70.55,70.45,70.45,62900.0,60.6287,60.6373,60.5514,60.5514,62900.0
2013-05-17 15:00:00,70.45,70.57,70.45,70.56,79000.0,60.5514,60.6545,60.5514,60.6459,79000.0
2013-05-17 15:05:00,70.54,70.57,70.48,70.49,33000.0,60.6287,60.6545,60.5772,60.5858,33000.0
2013-05-17 15:10:00,70.49,70.49,70.42,70.46,20500.0,60.5858,60.5858,60.5256,60.56,20500.0
2013-05-17 15:15:00,70.45,70.47,70.38,70.4,20000.0,60.5514,60.5686,60.4912,60.5084,20000.0
2013-05-17 15:20:00,70.41,70.53,70.38,70.53,34200.0,60.517,60.6201,60.4912,60.6201,34200.0
2013-05-17 15:25:00,70.53,70.57,70.5,70.56,22600.0,60.6201,60.6545,60.5943,60.6459,22600.0
2013-05-17 15:30:00,70.57,70.62,70.57,70.59,35900.0,60.6545,60.6975,60.6545,60.6717,35900.0
2013-05-17 15:35:00,70.61,70.66,70.59,70.63,27600.0,60.6889,60.7319,60.6717,60.7061,27600.0
2013-05-17 15:40:00,70.63,70.63,70.58,70.61,34700.0,60.7061,60.7061,60.6631,60.6889,34700.0
2013-05-17 15:45:00,70.61,70.73,70.6,70.72,60400.0,60.6889,60.792,60.6803,60.7834,60400.0
2013-05-17 15:50:00,70.72,70.78,70.71,70.76,41000.0,60.7834,60.835,60.7748,60.8178,41000.0
2013-05-17 15:55:00,70.77,70.86,70.77,70.85,115900.0,60.8264,60.9038,60.8264,60.8952,115900.0
2013-05-20 09:30:00,70.68,70.93,70.39,70.93,84200.0,60.7491,60.9639,60.4998,60.9639,84200.0
2013-05-20 09:35:00,70.95,71.0,70.83,71.0,12700.0,60.9811,61.0241,60.878,61.0241,12700.0
2013-05-20 09:40:00,71.0,71.1,70.96,70.97,6300.0,61.0241,61.11,60.9897,60.9983,6300.0
2013-05-20 09:45:00,70.96,71.02,70.75,70.76,30000.0,60.9897,61.0413,60.8092,60.8178,30000.0
2013-05-20 09:50:00,70.76,70.89,70.71,70.82,17800.0,60.8178,60.9296,60.7748,60.8694,17800.0
2013-05-20 09:55:00,70.83,70.86,70.7,70.81,32300.0,60.878,60.9038,60.7662,60.8608,32300.0
2013-05-20 10:00:00,70.86,70.88,70.74,70.85,37900.0,60.9038,60.921,60.8006,60.8952,37900.0
2013-05-20 10:05:00,70.84,70.89,70.82,70.85,9700.0,60.8866,60.9296,60.8694,60.8952,9700.0
2013-05-20 10:10:00,70.8,70.88,70.8,70.84,28600.0,60.8522,60.921,60.8522,60.8866,28600.0
2013-05-20 10:15:00,70.86,70.89,70.83,70.85,11300.0,60.9038,60.9296,60.878,60.8952,11300.0
2013-05-20 10:20:00,70.84,70.88,70.81,70.86,7100.0,60.8866,60.921,60.8608,60.9038,7100.0
2013-05-20 10:25:00,70.87,70.96,70.85,70.95,25800.0,60.9124,60.9897,60.8952,60.9811,25800.0
2013-05-20 10:30:00,70.92,70.97,70.87,70.88,12100.0,60.9553,60.9983,60.9124,60.921,12100.0
2013-05-20 10:35:00,70.86,70.91,70.84,70.86,5200.0,60.9038,60.9467,60.8866,60.9038,5200.0
2013-05-20 10:40:00,70.88,70.93,70.86,70.89,8800.0,60.921,60.9639,60.9038,60.9296,8800.0
2013-05-20 10:45:00,70.93,70.93,70.87,70.87,5900.0,60.9639,60.9639,60.9124,60.9124,5900.0
2013-05-20 10:50:00,70.87,70.88,70.78,70.87,11900.0,60.9124,60.921,60.835,60.9124,11900.0
2013-05-20 10:55:00,70.89,70.95,70.89,70.93,8300.0,60.9296,60.9811,60.9296,60.9639,8300.0
2013-05-20 11:00:00,70.93,70.96,70.92,70.92,10200.0,60.9639,60.9897,60.9553,60.9553,10200.0
2013-05-20 11:05:00,70.93,70.94,70.85,70.92,116100.0,60.9639,60.9725,60.8952,60.9553,116100.0
2013-05-20 11:10:00,70.92,71.04,70.9,71.01,16500.0,60.9553,61.0585,60.9381,61.0327,16500.0
2013-05-20 11:15:00,71.04,71.07,71.02,71.02,8600.0,61.0585,61.0843,61.0413,61.0413,8600.0
2013-05-20 11:20:00,71.02,71.03,70.98,71.01,105600.0,61.0413,61.0499,61.0069,61.0327,105600.0
2013-05-20 11:25:00,71.0,71.05,70.96,71.04,112800.0,61.0241,61.0671,60.9897,61.0585,112800.0
2013-05-20 11:30:00,71.05,71.07,71.01,71.06,8900.0,61.0671,61.0843,61.0327,61.0757,8900.0
2013-05-20 11:35:00,71.05,71.12,71.05,71.12,11200.0,61.0671,61.1272,61.0671,61.1272,11200.0
2013-05-20 11:40:00,71.13,71.26,71.1,71.24,12200.0,61.1358,61.2476,61.11,61.2304,12200.0
2013-05-20 11:45:00,71.22,71.26,71.13,71.13,4500.0,61.2132,61.2476,61.1358,61.1358,4500.0
2013-05-20 11:50:00,71.15,71.21,71.1,71.2,212000.0,61.153,61.2046,61.11,61.196,212000.0
2013-05-20 11:55:00,71.22,71.22,71.11,71.16,6200.0,61.2132,61.2132,61.1186,61.1616,6200.0
2013-05-20 12:00:00,71.16,71.23,71.16,71.23,3200.0,61.1616,61.2218,61.1616,61.2218,3200.0
2013-05-20 12:05:00,71.25,71.41,71.24,71.39,7400.0,61.239,61.3765,61.2304,61.3593,7400.0
2013-05-20 12:10:00,71.4,71.45,71.37,71.45,107800.0,61.3679,61.4109,61.3421,61.4109,107800.0
2013-05-20 12:15:00,71.45,71.46,71.4,71.42,7000.0,61.4109,61.4195,61.3679,61.3851,7000.0
2013-05-20 12:20:00,71.43,71.49,71.42,71.49,10800.0,61.3937,61.4452,61.3851,61.4452,10800.0
2013-05-20 12:25:00,71.49,71.6,71.49,71.6,6600.0,61.4452,61.5398,61.4452,61.5398,6600.0
2013-05-20 12:30:00,71.6,71.64,71.59,71.59,6800.0,61.5398,61.5742,61.5312,61.5312,6800.0
2013-05-20 12:35:00,71.59,71.59,71.44,71.48,10500.0,61.5312,61.5312,61.4023,61.4367,10500.0
2013-05-20 12:40:00,71.47,71.51,71.42,71.51,5500.0,61.4281,61.4624,61.3851,61.4624,5500.0
2013-05-20 12:45:00,71.5,71.53,71.49,71.51,11600.0,61.4538,61.4796,61.4452,61.4624,11600.0
2013-05-20 12:50:00,71.49,71.6,71.49,71.59,15400.0,61.4452,61.5398,61.4452,61.5312,15400.0
2013-05-20 12:55:00,71.59,71.6,71.52,71.53,6500.0,61.5312,61.5398,61.471,61.4796,6500.0
2013-05-20 13:00:00,71.54,71.6,71.51,71.53,43300.0,61.4882,61.5398,61.4624,61.4796,43300.0
2013-05-20 13:05:00,71.53,71.54,71.51,71.52,4600.0,61.4796,61.4882,61.4624,61.471,4600.0
2013-05-20 13:10:00,71.53,71.53,71.43,71.45,7300.0,61.4796,61.4796,61.3937,61.4109,7300.0
2013-05-20 13:15:00,71.46,71.5,71.36,71.36,5500.0,61.4195,61.4538,61.3335,61.3335,5500.0
2013-05-20 13:20:00,71.31,71.38,71.29,71.29,6200.0,61.2905,61.3507,61.2733,61.2733,6200.0
2013-05-20 13:25:00,71.23,71.33,71.23,71.3,7400.0,61.2218,61.3077,61.2218,61.2819,7400.0
2013-05-20 13:30:00,71.32,71.42,71.32,71.39,10900.0,61.2991,61.3851,61.2991,61.3593,10900.0
2013-05-20 13:35:00,71.41,71.41,71.32,71.34,4500.0,61.3765,61.3765,61.2991,61.3163,4500.0
2013-05-20 13:40:00,71.34,71.34,71.16,71.16,12200.0,61.3163,61.3163,61.1616,61.1616,12200.0
2013-05-20 13:45:00,71.15,71.3,71.13,71.3,19300.0,61.153,61.2819,61.1358,61.2819,19300.0
2013-05-20 13:50:00,71.3,71.45,71.29,71.45,16500.0,61.2819,61.4109,61.2733,61.4109,16500.0
2013-05-20 13:55:00,71.45,71.52,71.44,71.51,15800.0,61.4109,61.471,61.4023,61.4624,15800.0
2013-05-20 14:00:00,71.52,71.52,71.27,71.27,25800.0,61.471,61.471,61.2562,61.2562,25800.0
2013-05-20 14:05:00,71.27,71.46,71.26,71.41,22000.0,61.2562,61.4195,61.2476,61.3765,22000.0
2013-05-20 14:10:00,71.4,71.46,71.4,71.46,7400.0,61.3679,61.4195,61.3679,61.4195,7400.0
2013-05-20 14:15:00,71.47,71.51,71.46,71.5,10400.0,61.4281,61.4624,61.4195,61.4538,10400.0
2013-05-20 14:20:00,71.5,71.6,71.48,71.56,14100.0,61.4538,61.5398,61.4367,61.5054,14100.0
2013-05-20 14:25:00,71.56,71.65,71.52,71.63,13200.0,61.5054,61.5828,61.471,61.5656,13200.0
2013-05-20 14:30:00,71.64,71.69,71.59,71.6,24700.0,61.5742,61.6171,61.5312,61.5398,24700.0
2013-05-20 14:35:00,71.6,71.62,71.55,71.6,12200.0,61.5398,61.557,61.4968,61.5398,12200.0
2013-05-20 14:40:00,71.6,71.63,71.58,71.6,8300.0,61.5398,61.5656,61.5226,61.5398,8300.0
2013-05-20 14:45:00,71.58,71.62,71.56,71.62,8400.0,61.5226,61.557,61.5054,61.557,8400.0
2013-05-20 14:50:00,71.62,71.66,71.57,71.6,9800.0,61.557,61.5914,61.514,61.5398,9800.0
2013-05-20 14:55:00,71.58,71.61,71.56,71.59,8900.0,61.5226,61.5484,61.5054,61.5312,8900.0
2013-05-20 15:00:00,71.6,71.64,71.59,71.62,10200.0,61.5398,61.5742,61.5312,61.557,10200.0
2013-05-20 15:05:00,71.61,71.64,71.56,71.63,15700.0,61.5484,61.5742,61.5054,61.5656,15700.0
2013-05-20 15:10:00,71.62,71.63,71.6,71.61,5000.0,61.557,61.5656,61.5398,61.5484,5000.0
2013-05-20 15:15:00,71.61,71.63,71.58,71.61,14900.0,61.5484,61.5656,61.5226,61.5484,14900.0
2013-05-20 15:20:00,71.61,71.62,71.55,71.59,16300.0,61.5484,61.557,61.4968,61.5312,16300.0
2013-05-20 15:25:00,71.57,71.61,71.55,71.6,15400.0,61.514,61.5484,61.4968,61.5398,15400.0
2013-05-20 15:30:00,71.6,71.62,71.5,71.5,22900.0,61.5398,61.557,61.4538,61.4538,22900.0
2013-05-20 15:35:00,71.52,71.54,71.46,71.49,344000.0,61.471,61.4882,61.4195,61.4452,344000.0
2013-05-20 15:40:00,71.48,71.64,71.48,71.58,20700.0,61.4367,61.5742,61.4367,61.5226,20700.0
2013-05-20 15:45:00,71.57,71.57,71.48,71.53,30200.0,61.514,61.514,61.4367,61.4796,30200.0
2013-05-20 15:50:00,71.52,71.56,71.39,71.42,31200.0,61.471,61.5054,61.3593,61.3851,31200.0
2013-05-20 15:55:00,71.41,71.49,71.39,71.47,46100.0,61.3765,61.4452,61.3593,61.4281,46100.0
2013-05-21 09:30:00,71.41,71.5,71.06,71.28,71100.0,61.3765,61.4538,61.0757,61.2648,71100.0
2013-05-21 09:35:00,71.29,71.42,71.09,71.22,34400.0,61.2733,61.3851,61.1014,61.2132,34400.0
2013-05-21 09:40:00,71.22,71.25,71.07,71.07,25300.0,61.2132,61.239,61.0843,61.0843,25300.0
2013-05-21 09:45:00,71.11,71.37,71.11,71.37,8400.0,61.1186,61.3421,61.1186,61.3421,8400.0
2013-05-21 09:50:00,71.31,71.31,71.19,71.25,3100.0,61.2905,61.2905,61.1874,61.239,3100.0
2013-05-21 09:55:00,71.22,71.22,71.1,71.13,4000.0,61.2132,61.2132,61.11,61.1358,4000.0
2013-05-21 10:00:00,71.13,71.18,71.11,71.18,4400.0,61.1358,61.1788,61.1186,61.1788,4400.0
2013-05-21 10:05:00,71.18,71.18,70.95,70.99,6000.0,61.1788,61.1788,60.9811,61.0155,6000.0
2013-05-21 10:10:00,70.98,70.98,70.74,70.85,24800.0,61.0069,61.0069,60.8006,60.8952,24800.0
2013-05-21 10:15:00,70.84,70.88,70.75,70.8,11000.0,60.8866,60.921,60.8092,60.8522,11000.0
2013-05-21 10:20:00,70.79,70.79,70.58,70.58,4300.0,60.8436,60.8436,60.6631,60.6631,4300.0
2013-05-21 10:25:00,70.54,70.6,70.49,70.54,12900.0,60.6287,60.6803,60.5858,60.6287,12900.0
2013-05-21 10:30:00,70.56,70.68,70.56,70.68,5900.0,60.6459,60.7491,60.6459,60.7491,5900.0
2013-05-21 10:35:00,70.69,70.83,70.63,70.83,5100.0,60.7577,60.878,60.7061,60.878,5100.0
2013-05-21 10:40:00,70.86,70.88,70.79,70.84,9300.0,60.9038,60.921,60.8436,60.8866,9300.0
2013-05-21 10:45:00,70.81,70.88,70.7,70.88,12200.0,60.8608,60.921,60.7662,60.921,12200.0
2013-05-21 10:50:00,70.92,70.92,70.85,70.85,4500.0,60.9553,60.9553,60.8952,60.8952,4500.0
2013-05-21 10:55:00,70.83,70.95,70.82,70.93,18600.0,60.878,60.9811,60.8694,60.9639,18600.0
2013-05-21 11:00:00,70.89,70.92,70.85,70.9,22400.0,60.9296,60.9553,60.8952,60.9381,22400.0
2013-05-21 11:05:00,70.9,70.93,70.86,70.91,21400.0,60.9381,60.9639,60.9038,60.9467,21400.0
2013-05-21 11:10:00,70.91,70.96,70.86,70.94,6100.0,60.9467,60.9897,60.9038,60.9725,6100.0
2013-05-21 11:15:00,70.92,71.04,70.9,70.96,8600.0,60.9553,61.0585,60.9381,60.9897,8600.0
2013-05-21 11:20:00,70.96,71.12,70.96,71.05,8900.0,60.9897,61.1272,60.9897,61.0671,8900.0
2013-05-21 11:25:00,71.05,71.16,71.05,71.13,6600.0,61.0671,61.1616,61.0671,61.1358,6600.0
2013-05-21 11:30:00,71.11,71.3,71.11,71.24,12900.0,61.1186,61.2819,61.1186,61.2304,12900.0
2013-05-21 11:35:00,71.27,71.29,71.24,71.28,8700.0,61.2562,61.2733,61.2304,61.2648,8700.0
2013-05-21 11:40:00,71.3,71.4,71.3,71.38,10500.0,61.2819,61.3679,61.2819,61.3507,10500.0
2013-05-21 11:45:00,71.39,71.4,71.34,71.36,17500.0,61.3593,61.3679,61.3163,61.3335,17500.0
2013-05-21 11:50:00,71.34,71.43,71.34,71.38,115400.0,61.3163,61.3937,61.3163,61.3507,115400.0
2013-05-21 11:55:00,71.39,71.41,71.34,71.4,3600.0,61.3593,61.3765,61.3163,61.3679,3600.0
2013-05-21 12:00:00,71.41,71.49,71.4,71.49,4200.0,61.3765,61.4452,61.3679,61.4452,4200.0
2013-05-21 12:05:00,71.49,71.51,71.47,71.49,5600.0,61.4452,61.4624,61.4281,61.4452,5600.0
2013-05-21 12:10:00,71.49,71.52,71.49,71.52,5800.0,61.4452,61.471,61.4452,61.471,5800.0
2013-05-21 12:15:00,71.51,71.56,71.49,71.53,4400.0,61.4624,61.5054,61.4452,61.4796,4400.0
2013-05-21 12:20:00,71.55,71.56,71.52,71.52,3800.0,61.4968,61.5054,61.471,61.471,3800.0
2013-05-21 12:25:00,71.53,71.55,71.49,71.49,3900.0,61.4796,61.4968,61.4452,61.4452,3900.0
2013-05-21 12:30:00,71.45,71.48,71.43,71.44,15100.0,61.4109,61.4367,61.3937,61.4023,15100.0
2013-05-21 12:35:00,71.44,71.44,71.35,71.35,4400.0,61.4023,61.4023,61.3249,61.3249,4400.0
2013-05-21 12:40:00,71.36,71.38,71.32,71.37,18100.0,61.3335,61.3507,61.2991,61.3421,18100.0
2013-05-21 12:45:00,71.38,71.38,71.29,71.31,6100.0,61.3507,61.3507,61.2733,61.2905,6100.0
2013-05-21 12:50:00,71.33,71.45,71.33,71.42,3200.0,61.3077,61.4109,61.3077,61.3851,3200.0
2013-05-21 12:55:00,71.42,71.46,71.42,71.46,4600.0,61.3851,61.4195,61.3851,61.4195,4600.0
2013-05-21 13:00:00,71.45,71.47,71.41,71.43,3900.0,61.4109,61.4281,61.3765,61.3937,3900.0
2013-05-21 13:05:00,71.43,71.72,71.41,71.61,17000.0,61.3937,61.6429,61.3765,61.5484,17000.0
2013-05-21 13:10:00,71.6,71.6,71.51,71.51,5800.0,61.5398,61.5398,61.4624,61.4624,5800.0
2013-05-21 13:15:00,71.53,71.64,71.53,71.63,2800.0,61.4796,61.5742,61.4796,61.5656,2800.0
2013-05-21 13:20:00,71.63,71.63,71.54,71.57,4800.0,61.5656,61.5656,61.4882,61.514,4800.0
2013-05-21 13:25:00,71.57,71.59,71.48,71.5,5400.0,61.514,61.5312,61.4367,61.4538,5400.0
2013-05-21 13:30:00,71.5,71.58,71.49,71.54,7000.0,61.4538,61.5226,61.4452,61.4882,7000.0
2013-05-21 13:35:00,71.53,71.56,71.49,71.52,11800.0,61.4796,61.5054,61.4452,61.471,11800.0
2013-05-21 13:40:00,71.51,71.53,71.45,71.45,6600.0,61.4624,61.4796,61.4109,61.4109,6600.0
2013-05-21 13:45:00,71.45,71.45,71.42,71.43,5500.0,61.4109,61.4109,61.3851,61.3937,5500.0
2013-05-21 13:50:00,71.43,71.51,71.43,71.47,5400.0,61.3937,61.4624,61.3937,61.4281,5400.0
2013-05-21 13:55:00,71.45,71.45,71.4,71.4,7700.0,61.4109,61.4109,61.3679,61.3679,7700.0
2013-05-21 14:00:00,71.4,71.44,71.38,71.44,6800.0,61.3679,61.4023,61.3507,61.4023,6800.0
2013-05-21 14:05:00,71.45,71.47,71.39,71.4,8600.0,61.4109,61.4281,61.3593,61.3679,8600.0
2013-05-21 14:10:00,71.43,71.45,71.38,71.45,4200.0,61.3937,61.4109,61.3507,61.4109,4200.0
2013-05-21 14:15:00,71.46,71.59,71.44,71.56,10100.0,61.4195,61.5312,61.4023,61.5054,10100.0
2013-05-21 14:20:00,71.55,71.56,71.48,71.52,11700.0,61.4968,61.5054,61.4367,61.471,11700.0
2013-05-21 14:25:00,71.52,71.56,71.49,71.49,14000.0,61.471,61.5054,61.4452,61.4452,14000.0
2013-05-21 14:30:00,71.48,71.49,71.43,71.49,4500.0,61.4367,61.4452,61.3937,61.4452,4500.0
2013-05-21 14:35:00,71.49,71.5,71.47,71.48,3100.0,61.4452,61.4538,61.4281,61.4367,3100.0
2013-05-21 14:40:00,71.48,71.49,71.44,71.47,5100.0,61.4367,61.4452,61.4023,61.4281,5100.0
2013-05-21 14:45:00,71.44,71.44,71.34,71.36,7800.0,61.4023,61.4023,61.3163,61.3335,7800.0
2013-05-21 14:50:00,71.36,71.43,71.34,71.43,11000.0,61.3335,61.3937,61.3163,61.3937,11000.0
2013-05-21 14:55:00,71.42,71.43,71.39,71.42,6500.0,61.3851,61.3937,61.3593,61.3851,6500.0
2013-05-21 15:00:00,71.4,71.41,71.35,71.37,11800.0,61.3679,61.3765,61.3249,61.3421,11800.0
2013-05-21 15:05:00,71.38,71.38,71.29,71.29,7800.0,61.3507,61.3507,61.2733,61.2733,7800.0
2013-05-21 15:10:00,71.3,71.35,71.24,71.33,22600.0,61.2819,61.3249,61.2304,61.3077,22600.0
2013-05-21 15:15:00,71.32,71.32,71.23,71.23,7700.0,61.2991,61.2991,61.2218,61.2218,7700.0
2013-05-21 15:20:00,71.23,71.25,71.21,71.23,6900.0,61.2218,61.239,61.2046,61.2218,6900.0
2013-05-21 15:25:00,71.22,71.25,71.17,71.21,11800.0,61.2132,61.239,61.1702,61.2046,11800.0
2013-05-21 15:30:00,71.21,71.31,71.21,71.3,40900.0,61.2046,61.2905,61.2046,61.2819,40900.0
2013-05-21 15:35:00,71.31,71.32,71.26,71.28,10300.0,61.2905,61.2991,61.2476,61.2648,10300.0
2013-05-21 15:40:00,71.28,71.3,71.09,71.09,49800.0,61.2648,61.2819,61.1014,61.1014,49800.0
2013-05-21 15:45:00,71.1,71.11,71.04,71.1,36900.0,61.11,61.1186,61.0585,61.11,36900.0
2013-05-21 15:50:00,71.1,71.13,71.04,71.04,26300.0,61.11,61.1358,61.0585,61.0585,26300.0
2013-05-21 15:55:00,71.04,71.16,71.02,71.13,54400.0,61.0585,61.1616,61.0413,61.1358,54400.0
2013-05-22 09:30:00,71.07,71.37,71.01,71.25,34400.0,61.0843,61.3421,61.0327,61.239,34400.0
2013-05-22 09:35:00,71.21,71.44,71.17,71.44,23900.0,61.2046,61.4023,61.1702,61.4023,23900.0
2013-05-22 09:40:00,71.48,71.48,71.38,71.48,3600.0,61.4367,61.4367,61.3507,61.4367,3600.0
2013-05-22 09:45:00,71.42,71.52,71.32,71.5,10100.0,61.3851,61.471,61.2991,61.4538,10100.0
2013-05-22 09:50:00,71.52,71.63,71.49,71.58,10700.0,61.471,61.5656,61.4452,61.5226,10700.0
2013-05-22 09:55:00,71.58,71.66,71.5,71.6,11500.0,61.5226,61.5914,61.4538,61.5398,11500.0
2013-05-22 10:00:00,71.65,71.89,71.57,71.89,14800.0,61.5828,61.789,61.514,61.789,14800.0
2013-05-22 10:05:00,71.89,71.92,71.82,71.9,5700.0,61.789,61.8148,61.7289,61.7976,5700.0
2013-05-22 10:10:00,71.91,72.18,71.91,72.12,16300.0,61.8062,62.0383,61.8062,61.9867,16300.0
2013-05-22 10:15:00,72.12,72.15,72.03,72.09,25400.0,61.9867,62.0125,61.9094,61.9609,25400.0
2013-05-22 10:20:00,72.1,72.13,72.04,72.07,10700.0,61.9695,61.9953,61.918,61.9438,10700.0
2013-05-22 10:25:00,72.11,72.31,71.97,72.28,23400.0,61.9781,62.15,61.8578,62.1242,23400.0
2013-05-22 10:30:00,72.23,72.28,71.91,71.91,28000.0,62.0813,62.1242,61.8062,61.8062,28000.0
2013-05-22 10:35:00,71.93,71.93,71.56,71.62,25600.0,61.8234,61.8234,61.5054,61.557,25600.0
2013-05-22 10:40:00,71.61,71.67,71.48,71.65,7700.0,61.5484,61.6,61.4367,61.5828,7700.0
2013-05-22 10:45:00,71.61,71.61,71.35,71.46,17800.0,61.5484,61.5484,61.3249,61.4195,17800.0
2013-05-22 10:50:00,71.49,71.53,71.32,71.39,17100.0,61.4452,61.4796,61.2991,61.3593,17100.0
2013-05-22 10:55:00,71.38,71.42,71.23,71.34,16700.0,61.3507,61.3851,61.2218,61.3163,16700.0
2013-05-22 11:00:00,71.33,71.39,71.25,71.32,14100.0,61.3077,61.3593,61.239,61.2991,14100.0
2013-05-22 11:05:00,71.31,71.43,71.23,71.41,13900.0,61.2905,61.3937,61.2218,61.3765,13900.0
2013-05-22 11:10:00,71.4,71.59,71.33,71.59,8800.0,61.3679,61.5312,61.3077,61.5312,8800.0
2013-05-22 11:15:00,71.53,71.54,71.38,71.44,13100.0,61.4796,61.4882,61.3507,61.4023,13100.0
2013-05-22 11:20:00,71.46,71.52,71.43,71.48,26700.0,61.4195,61.471,61.3937,61.4367,26700.0
2013-05-22 11:25:00,71.48,71.5,71.4,71.5,14800.0,61.4367,61.4538,61.3679,61.4538,14800.0
2013-05-22 11:30:00,71.51,71.6,71.5,71.53,10600.0,61.4624,61.5398,61.4538,61.4796,10600.0
2013-05-22 11:35:00,71.55,71.6,71.52,71.53,11700.0,61.4968,61.5398,61.471,61.4796,11700.0
2013-05-22 11:40:00,71.53,71.58,71.5,71.54,17600.0,61.4796,61.5226,61.4538,61.4882,17600.0
2013-05-22 11:45:00,71.54,71.71,71.54,71.67,7600.0,61.4882,61.6343,61.4882,61.6,7600.0
2013-05-22 11:50:00,71.67,71.67,71.59,71.6,7700.0,61.6,61.6,61.5312,61.5398,7700.0
2013-05-22 11:55:00,71.59,71.62,71.57,71.57,2500.0,61.5312,61.557,61.514,61.514,2500.0
2013-05-22 12:00:00,71.58,71.63,71.58,71.61,3100.0,61.5226,61.5656,61.5226,61.5484,3100.0
2013-05-22 12:05:00,71.63,71.63,71.57,71.59,3500.0,61.5656,61.5656,61.514,61.5312,3500.0
2013-05-22 12:10:00,71.57,71.58,71.46,71.51,7700.0,61.514,61.5226,61.4195,61.4624,7700.0
2013-05-22 12:15:00,71.52,71.52,71.47,71.51,6300.0,61.471,61.471,61.4281,61.4624,6300.0
2013-05-22 12:20:00,71.48,71.55,71.48,71.52,3100.0,61.4367,61.4968,61.4367,61.471,3100.0
2013-05-22 12:25:00,71.52,71.58,71.43,71.45,8400.0,61.471,61.5226,61.3937,61.4109,8400.0
2013-05-22 12:30:00,71.45,71.49,71.42,71.42,2900.0,61.4109,61.4452,61.3851,61.3851,2900.0
2013-05-22 12:35:00,71.44,71.47,71.39,71.45,5900.0,61.4023,61.4281,61.3593,61.4109,5900.0
2013-05-22 12:40:00,71.45,71.51,71.44,71.51,1900.0,61.4109,61.4624,61.4023,61.4624,1900.0
2013-05-22 12:45:00,71.51,71.52,71.47,71.49,6200.0,61.4624,61.471,61.4281,61.4452,6200.0
2013-05-22 12:50:00,71.47,71.52,71.47,71.5,2100.0,61.4281,61.471,61.4281,61.4538,2100.0
2013-05-22 12:55:00,71.5,71.58,71.49,71.54,51400.0,61.4538,61.5226,61.4452,61.4882,51400.0
2013-05-22 13:00:00,71.54,71.56,71.48,71.48,6500.0,61.4882,61.5054,61.4367,61.4367,6500.0
2013-05-22 13:05:00,71.48,71.48,71.35,71.37,5200.0,61.4367,61.4367,61.3249,61.3421,5200.0
2013-05-22 13:10:00,71.36,71.38,71.27,71.3,11100.0,61.3335,61.3507,61.2562,61.2819,11100.0
2013-05-22 13:15:00,71.3,71.3,71.16,71.22,8500.0,61.2819,61.2819,61.1616,61.2132,8500.0
2013-05-22 13:20:00,71.2,71.21,71.1,71.14,6300.0,61.196,61.2046,61.11,61.1444,6300.0
2013-05-22 13:25:00,71.15,71.15,71.02,71.04,11000.0,61.153,61.153,61.0413,61.0585,11000.0
2013-05-22 13:30:00,71.03,71.03,70.93,70.96,18600.0,61.0499,61.0499,60.9639,60.9897,18600.0
2013-05-22 13:35:00,70.95,71.02,70.89,70.94,15300.0,60.9811,61.0413,60.9296,60.9725,15300.0
2013-05-22 13:40:00,70.94,71.0,70.82,70.83,22100.0,60.9725,61.0241,60.8694,60.878,22100.0
2013-05-22 13:45:00,70.83,70.85,70.71,70.78,20100.0,60.878,60.8952,60.7748,60.835,20100.0
2013-05-22 13:50:00,70.78,70.82,70.72,70.75,5800.0,60.835,60.8694,60.7834,60.8092,5800.0
2013-05-22 13:55:00,70.75,70.8,70.74,70.77,11100.0,60.8092,60.8522,60.8006,60.8264,11100.0
2013-05-22 14:00:00,70.77,70.89,70.58,70.59,28000.0,60.8264,60.9296,60.6631,60.6717,28000.0
2013-05-22 14:05:00,70.59,70.7,70.42,70.63,19700.0,60.6717,60.7662,60.5256,60.7061,19700.0
2013-05-22 14:10:00,70.62,70.62,70.42,70.49,20400.0,60.6975,60.6975,60.5256,60.5858,20400.0
2013-05-22 14:15:00,70.48,70.67,70.48,70.67,7800.0,60.5772,60.7405,60.5772,60.7405,7800.0
2013-05-22 14:20:00,70.63,70.68,70.57,70.6,10900.0,60.7061,60.7491,60.6545,60.6803,10900.0
2013-05-22 14:25:00,70.59,70.6,70.39,70.4,10200.0,60.6717,60.6803,60.4998,60.5084,10200.0
2013-05-22 14:30:00,70.41,70.55,70.39,70.53,10700.0,60.517,60.6373,60.4998,60.6201,10700.0
2013-05-22 14:35:00,70.5,70.5,70.24,70.37,31600.0,60.5943,60.5943,60.3709,60.4826,31600.0
2013-05-22 14:40:00,70.38,70.48,70.27,70.39,32700.0,60.4912,60.5772,60.3967,60.4998,32700.0
2013-05-22 14:45:00,70.44,70.61,70.39,70.59,10600.0,60.5428,60.6889,60.4998,60.6717,10600.0
2013-05-22 14:50:00,70.59,70.64,70.59,70.64,6400.0,60.6717,60.7147,60.6717,60.7147,6400.0
2013-05-22 14:55:00,70.63,70.69,70.63,70.67,9500.0,60.7061,60.7577,60.7061,60.7405,9500.0
2013-05-22 15:00:00,70.66,70.67,70.53,70.53,16900.0,60.7319,60.7405,60.6201,60.6201,16900.0
2013-05-22 15:05:00,70.53,70.55,70.43,70.52,14700.0,60.6201,60.6373,60.5342,60.6115,14700.0
2013-05-22 15:10:00,70.51,70.52,70.45,70.46,32200.0,60.6029,60.6115,60.5514,60.56,32200.0
2013-05-22 15:15:00,70.45,70.46,70.34,70.37,19700.0,60.5514,60.56,60.4568,60.4826,19700.0
2013-05-22 15:20:00,70.36,70.37,70.26,70.29,27400.0,60.474,60.4826,60.3881,60.4139,27400.0
2013-05-22 15:25:00,70.3,70.34,70.15,70.16,25700.0,60.4224,60.4568,60.2935,60.3021,25700.0
2013-05-22 15:30:00,70.16,70.21,70.07,70.18,31600.0,60.3021,60.3451,60.2248,60.3193,31600.0
2013-05-22 15:35:00,70.17,70.17,70.04,70.08,17200.0,60.3107,60.3107,60.199,60.2334,17200.0
2013-05-22 15:40:00,70.05,70.24,70.03,70.2,19600.0,60.2076,60.3709,60.1904,60.3365,19600.0
2013-05-22 15:45:00,70.19,70.21,70.1,70.16,32900.0,60.3279,60.3451,60.2506,60.3021,32900.0
2013-05-22 15:50:00,70.16,70.26,70.12,70.12,43700.0,60.3021,60.3881,60.2677,60.2677,43700.0
2013-05-22 15:55:00,70.12,70.19,70.07,70.16,100400.0,60.2677,60.3279,60.2248,60.3021,100400.0
2013-05-23 09:30:00,70.17,70.17,70.0,70.08,63000.0,60.3107,60.3107,60.1646,60.2334,63000.0
2013-05-23 09:35:00,70.12,70.13,69.99,70.08,41700.0,60.2677,60.2763,60.156,60.2334,41700.0
2013-05-23 09:40:00,70.01,70.23,70.0,70.07,13300.0,60.1732,60.3623,60.1646,60.2248,13300.0
2013-05-23 09:45:00,70.04,70.04,69.98,70.0,43100.0,60.199,60.199,60.1474,60.1646,43100.0
2013-05-23 09:50:00,70.01,70.01,69.69,69.71,40900.0,60.1732,60.1732,59.8982,59.9153,40900.0
2013-05-23 09:55:00,69.73,70.1,69.71,70.03,43200.0,59.9325,60.2506,59.9153,60.1904,43200.0
2013-05-23 10:00:00,70.04,70.12,70.0,70.11,18100.0,60.199,60.2677,60.1646,60.2591,18100.0
2013-05-23 10:05:00,70.14,70.18,70.1,70.15,7300.0,60.2849,60.3193,60.2506,60.2935,7300.0
2013-05-23 10:10:00,70.19,70.39,70.19,70.25,8200.0,60.3279,60.4998,60.3279,60.3795,8200.0
2013-05-23 10:15:00,70.24,70.25,70.17,70.23,11100.0,60.3709,60.3795,60.3107,60.3623,11100.0
2013-05-23 10:20:00,70.23,70.28,70.11,70.2,5000.0,60.3623,60.4053,60.2591,60.3365,5000.0
2013-05-23 10:25:00,70.17,70.17,70.0,70.08,17000.0,60.3107,60.3107,60.1646,60.2334,17000.0
2013-05-23 10:30:00,70.11,70.13,70.06,70.06,2900.0,60.2591,60.2763,60.2162,60.2162,2900.0
2013-05-23 10:35:00,70.06,70.11,69.92,69.92,7800.0,60.2162,60.2591,60.0958,60.0958,7800.0
2013-05-23 10:40:00,69.95,69.95,69.76,69.78,18100.0,60.1216,60.1216,59.9583,59.9755,18100.0
2013-05-23 10:45:00,69.76,69.81,69.72,69.78,5100.0,59.9583,60.0013,59.9239,59.9755,5100.0
2013-05-23 10:50:00,69.78,69.97,69.78,69.94,4400.0,59.9755,60.1388,59.9755,60.113,4400.0
2013-05-23 10:55:00,69.86,69.96,69.8,69.8,11500.0,60.0443,60.1302,59.9927,59.9927,11500.0
2013-05-23 11:00:00,69.81,70.0,69.81,69.97,11900.0,60.0013,60.1646,60.0013,60.1388,11900.0
2013-05-23 11:05:00,70.0,70.2,70.0,70.2,8200.0,60.1646,60.3365,60.1646,60.3365,8200.0
2013-05-23 11:10:00,70.16,70.23,70.15,70.17,4200.0,60.3021,60.3623,60.2935,60.3107,4200.0
2013-05-23 11:15:00,70.18,70.35,70.17,70.28,4200.0,60.3193,60.4654,60.3107,60.4053,4200.0
2013-05-23 11:20:00,70.29,70.49,70.29,70.43,6500.0,60.4139,60.5858,60.4139,60.5342,6500.0
2013-05-23 11:25:00,70.39,70.44,70.29,70.29,14900.0,60.4998,60.5428,60.4139,60.4139,14900.0
2013-05-23 11:30:00,70.29,70.32,70.2,70.24,20100.0,60.4139,60.4396,60.3365,60.3709,20100.0
2013-05-23 11:35:00,70.23,70.39,70.23,70.37,19100.0,60.3623,60.4998,60.3623,60.4826,19100.0
2013-05-23 11:40:00,70.36,70.36,70.23,70.26,5100.0,60.474,60.474,60.3623,60.3881,5100.0
2013-05-23 11:45:00,70.29,70.34,70.28,70.3,8200.0,60.4139,60.4568,60.4053,60.4224,8200.0
2013-05-23 11:50:00,70.32,70.44,70.32,70.34,4800.0,60.4396,60.5428,60.4396,60.4568,4800.0
2013-05-23 11:55:00,70.35,70.4,70.3,70.37,4900.0,60.4654,60.5084,60.4224,60.4826,4900.0
2013-05-23 12:00:00,70.37,70.44,70.05,70.36,31800.0,60.4826,60.5428,60.2076,60.474,31800.0
2013-05-23 12:05:00,70.33,70.55,70.33,70.52,6500.0,60.4482,60.6373,60.4482,60.6115,6500.0
2013-05-23 12:10:00,70.5,70.62,70.5,70.52,5100.0,60.5943,60.6975,60.5943,60.6115,5100.0
2013-05-23 12:15:00,70.53,70.55,70.46,70.5,7000.0,60.6201,60.6373,60.56,60.5943,7000.0
2013-05-23 12:20:00,70.54,70.61,70.52,70.6,7900.0,60.6287,60.6889,60.6115,60.6803,7900.0
2013-05-23 12:25:00,70.6,70.69,70.6,70.63,4700.0,60.6803,60.7577,60.6803,60.7061,4700.0
2013-05-23 12:30:00,70.6,70.63,70.57,70.63,6600.0,60.6803,60.7061,60.6545,60.7061,6600.0
2013-05-23 12:35:00,70.62,70.62,70.56,70.58,5800.0,60.6975,60.6975,60.6459,60.6631,5800.0
2013-05-23 12:40:00,70.59,70.59,70.53,70.57,6200.0,60.6717,60.6717,60.6201,60.6545,6200.0
2013-05-23 12:45:00,70.58,70.62,70.56,70.59,4700.0,60.6631,60.6975,60.6459,60.6717,4700.0
2013-05-23 12:50:00,70.59,70.65,70.54,70.65,3700.0,60.6717,60.7233,60.6287,60.7233,3700.0
2013-05-23 12:55:00,70.64,70.65,70.6,70.62,7400.0,60.7147,60.7233,60.6803,60.6975,7400.0
2013-05-23 13:00:00,70.62,70.62,70.53,70.53,4600.0,60.6975,60.6975,60.6201,60.6201,4600.0
2013-05-23 13:05:00,70.53,70.57,70.45,70.45,12400.0,60.6201,60.6545,60.5514,60.5514,12400.0
2013-05-23 13:10:00,70.45,70.51,70.45,70.49,22900.0,60.5514,60.6029,60.5514,60.5858,22900.0
2013-05-23 13:15:00,70.5,70.52,70.47,70.47,2600.0,60.5943,60.6115,60.5686,60.5686,2600.0
2013-05-23 13:20:00,70.46,70.52,70.37,70.48,22900.0,60.56,60.6115,60.4826,60.5772,22900.0
2013-05-23 13:25:00,70.44,70.47,70.34,70.39,11500.0,60.5428,60.5686,60.4568,60.4998,11500.0
2013-05-23 13:30:00,70.39,70.4,70.35,70.36,6600.0,60.4998,60.5084,60.4654,60.474,6600.0
2013-05-23 13:35:00,70.37,70.45,70.37,70.45,9900.0,60.4826,60.5514,60.4826,60.5514,9900.0
2013-05-23 13:40:00,70.44,70.44,70.31,70.37,5400.0,60.5428,60.5428,60.431,60.4826,5400.0
2013-05-23 13:45:00,70.36,70.36,70.26,70.33,13800.0,60.474,60.474,60.3881,60.4482,13800.0
2013-05-23 13:50:00,70.33,70.39,70.33,70.35,4100.0,60.4482,60.4998,60.4482,60.4654,4100.0
2013-05-23 13:55:00,70.36,70.57,70.33,70.57,27700.0,60.474,60.6545,60.4482,60.6545,27700.0
2013-05-23 14:00:00,70.55,70.55,70.43,70.43,3900.0,60.6373,60.6373,60.5342,60.5342,3900.0
2013-05-23 14:05:00,70.43,70.49,70.43,70.47,13300.0,60.5342,60.5858,60.5342,60.5686,13300.0
2013-05-23 14:10:00,70.47,70.48,70.42,70.42,3700.0,60.5686,60.5772,60.5256,60.5256,3700.0
2013-05-23 14:15:00,70.44,70.46,70.42,70.43,18200.0,60.5428,60.56,60.5256,60.5342,18200.0
2013-05-23 14:20:00,70.44,70.49,70.4,70.47,24100.0,60.5428,60.5858,60.5084,60.5686,24100.0
2013-05-23 14:25:00,70.46,70.55,70.46,70.52,9900.0,60.56,60.6373,60.56,60.6115,9900.0
2013-05-23 14:30:00,70.52,70.52,70.39,70.4,13400.0,60.6115,60.6115,60.4998,60.5084,13400.0
2013-05-23 14:35:00,70.4,70.5,70.4,70.49,14400.0,60.5084,60.5943,60.5084,60.5858,14400.0
2013-05-23 14:40:00,70.5,70.71,70.5,70.7,15000.0,60.5943,60.7748,60.5943,60.7662,15000.0
2013-05-23 14:45:00,70.7,70.8,70.66,70.8,10700.0,60.7662,60.8522,60.7319,60.8522,10700.0
2013-05-23 14:50:00,70.8,70.81,70.6,70.63,9000.0,60.8522,60.8608,60.6803,60.7061,9000.0
2013-05-23 14:55:00,70.64,70.71,70.63,70.66,6000.0,60.7147,60.7748,60.7061,60.7319,6000.0
2013-05-23 15:00:00,70.65,70.65,70.54,70.54,7500.0,60.7233,60.7233,60.6287,60.6287,7500.0
2013-05-23 15:05:00,70.55,70.61,70.53,70.54,14700.0,60.6373,60.6889,60.6201,60.6287,14700.0
2013-05-23 15:10:00,70.55,70.61,70.54,70.54,7200.0,60.6373,60.6889,60.6287,60.6287,7200.0
2013-05-23 15:15:00,70.54,70.54,70.41,70.47,16600.0,60.6287,60.6287,60.517,60.5686,16600.0
2013-05-23 15:20:00,70.45,70.49,70.37,70.37,21100.0,60.5514,60.5858,60.4826,60.4826,21100.0
2013-05-23 15:25:00,70.38,70.43,70.33,70.39,12000.0,60.4912,60.5342,60.4482,60.4998,12000.0
2013-05-23 15:30:00,70.4,70.51,70.39,70.48,22100.0,60.5084,60.6029,60.4998,60.5772,22100.0
2013-05-23 15:35:00,70.48,70.5,70.38,70.39,13800.0,60.5772,60.5943,60.4912,60.4998,13800.0
2013-05-23 15:40:00,70.36,70.45,70.36,70.36,10100.0,60.474,60.5514,60.474,60.474,10100.0
2013-05-23 15:45:00,70.36,70.41,70.33,70.33,41200.0,60.474,60.517,60.4482,60.4482,41200.0
2013-05-23 15:50:00,70.33,70.43,70.33,70.42,32600.0,60.4482,60.5342,60.4482,60.5256,32600.0
2013-05-23 15:55:00,70.41,70.47,70.31,70.34,61900.0,60.517,60.5686,60.431,60.4568,61900.0
2013-05-24 09:30:00,70.05,70.61,70.03,70.48,62800.0,60.2076,60.6889,60.1904,60.5772,62800.0
2013-05-24 09:35:00,70.53,70.68,70.46,70.65,13500.0,60.6201,60.7491,60.56,60.7233,13500.0
2013-05-24 09:40:00,70.61,70.73,70.6,70.71,24400.0,60.6889,60.792,60.6803,60.7748,24400.0
2013-05-24 09:45:00,70.72,70.77,70.65,70.65,38600.0,60.7834,60.8264,60.7233,60.7233,38600.0
2013-05-24 09:50:00,70.64,70.65,70.51,70.61,19100.0,60.7147,60.7233,60.6029,60.6889,19100.0
2013-05-24 09:55:00,70.6,70.69,70.59,70.66,13400.0,60.6803,60.7577,60.6717,60.7319,13400.0
2013-05-24 10:00:00,70.69,70.69,70.47,70.55,15800.0,60.7577,60.7577,60.5686,60.6373,15800.0
2013-05-24 10:05:00,70.53,70.6,70.5,70.56,15200.0,60.6201,60.6803,60.5943,60.6459,15200.0
2013-05-24 10:10:00,70.56,70.68,70.53,70.68,26400.0,60.6459,60.7491,60.6201,60.7491,26400.0
2013-05-24 10:15:00,70.65,70.73,70.61,70.72,16600.0,60.7233,60.792,60.6889,60.7834,16600.0
2013-05-24 10:20:00,70.71,70.71,70.65,70.69,12300.0,60.7748,60.7748,60.7233,60.7577,12300.0
2013-05-24 10:25:00,70.69,70.84,70.67,70.74,19800.0,60.7577,60.8866,60.7405,60.8006,19800.0
2013-05-24 10:30:00,70.75,70.77,70.69,70.74,14200.0,60.8092,60.8264,60.7577,60.8006,14200.0
2013-05-24 10:35:00,70.72,70.84,70.71,70.83,8400.0,60.7834,60.8866,60.7748,60.878,8400.0
2013-05-24 10:40:00,70.81,70.87,70.73,70.87,16900.0,60.8608,60.9124,60.792,60.9124,16900.0
2013-05-24 10:45:00,70.87,70.94,70.77,70.77,32700.0,60.9124,60.9725,60.8264,60.8264,32700.0
2013-05-24 10:50:00,70.74,70.87,70.74,70.86,19000.0,60.8006,60.9124,60.8006,60.9038,19000.0
2013-05-24 10:55:00,70.91,70.91,70.85,70.86,6300.0,60.9467,60.9467,60.8952,60.9038,6300.0
2013-05-24 11:00:00,70.88,70.88,70.71,70.79,5800.0,60.921,60.921,60.7748,60.8436,5800.0
2013-05-24 11:05:00,70.81,70.91,70.81,70.86,3600.0,60.8608,60.9467,60.8608,60.9038,3600.0
2013-05-24 11:10:00,70.87,70.88,70.73,70.77,15700.0,60.9124,60.921,60.792,60.8264,15700.0
2013-05-24 11:15:00,70.79,70.86,70.72,70.75,13200.0,60.8436,60.9038,60.7834,60.8092,13200.0
2013-05-24 11:20:00,70.8,70.83,70.73,70.81,4700.0,60.8522,60.878,60.792,60.8608,4700.0
2013-05-24 11:25:00,70.82,70.94,70.77,70.94,18800.0,60.8694,60.9725,60.8264,60.9725,18800.0
2013-05-24 11:30:00,70.92,70.94,70.86,70.93,4400.0,60.9553,60.9725,60.9038,60.9639,4400.0
2013-05-24 11:35:00,70.92,71.02,70.88,70.98,7000.0,60.9553,61.0413,60.921,61.0069,7000.0
2013-05-24 11:40:00,70.99,71.09,70.99,70.99,12800.0,61.0155,61.1014,61.0155,61.0155,12800.0
2013-05-24 11:45:00,71.02,71.12,70.97,71.05,8700.0,61.0413,61.1272,60.9983,61.0671,8700.0
2013-05-24 11:50:00,71.05,71.06,70.97,71.02,6900.0,61.0671,61.0757,60.9983,61.0413,6900.0
2013-05-24 11:55:00,71.01,71.04,70.99,70.99,6500.0,61.0327,61.0585,61.0155,61.0155,6500.0
2013-05-24 12:00:00,70.98,71.01,70.95,70.97,9600.0,61.0069,61.0327,60.9811,60.9983,9600.0
2013-05-24 12:05:00,70.93,71.03,70.93,71.03,8100.0,60.9639,61.0499,60.9639,61.0499,8100.0
2013-05-24 12:10:00,71.0,71.01,70.94,70.95,6600.0,61.0241,61.0327,60.9725,60.9811,6600.0
2013-05-24 12:15:00,70.95,71.0,70.94,71.0,2500.0,60.9811,61.0241,60.9725,61.0241,2500.0
2013-05-24 12:20:00,71.0,71.0,70.94,70.94,6000.0,61.0241,61.0241,60.9725,60.9725,6000.0
2013-05-24 12:25:00,70.93,70.93,70.83,70.9,11300.0,60.9639,60.9639,60.878,60.9381,11300.0
2013-05-24 12:30:00,70.89,70.89,70.75,70.75,4500.0,60.9296,60.9296,60.8092,60.8092,4500.0
2013-05-24 12:35:00,70.72,70.73,70.62,70.73,12300.0,60.7834,60.792,60.6975,60.792,12300.0
2013-05-24 12:40:00,70.74,70.77,70.73,70.74,3900.0,60.8006,60.8264,60.792,60.8006,3900.0
2013-05-24 12:45:00,70.71,70.78,70.7,70.75,10000.0,60.7748,60.835,60.7662,60.8092,10000.0
2013-05-24 12:50:00,70.76,70.81,70.75,70.79,3300.0,60.8178,60.8608,60.8092,60.8436,3300.0
2013-05-24 12:55:00,70.77,70.78,70.65,70.65,7500.0,60.8264,60.835,60.7233,60.7233,7500.0
2013-05-24 13:00:00,70.66,70.79,70.65,70.79,5100.0,60.7319,60.8436,60.7233,60.8436,5100.0
2013-05-24 13:05:00,70.77,70.92,70.77,70.91,17900.0,60.8264,60.9553,60.8264,60.9467,17900.0
2013-05-24 13:10:00,70.92,70.95,70.89,70.93,7300.0,60.9553,60.9811,60.9296,60.9639,7300.0
2013-05-24 13:15:00,70.93,71.06,70.93,71.03,12500.0,60.9639,61.0757,60.9639,61.0499,12500.0
2013-05-24 13:20:00,71.04,71.08,71.0,71.01,10700.0,61.0585,61.0929,61.0241,61.0327,10700.0
2013-05-24 13:25:00,71.02,71.12,71.0,71.04,10300.0,61.0413,61.1272,61.0241,61.0585,10300.0
2013-05-24 13:30:00,71.05,71.08,70.99,71.04,9200.0,61.0671,61.0929,61.0155,61.0585,9200.0
2013-05-24 13:35:00,71.03,71.05,71.0,71.04,7100.0,61.0499,61.0671,61.0241,61.0585,7100.0
2013-05-24 13:40:00,71.03,71.05,70.97,71.01,9000.0,61.0499,61.0671,60.9983,61.0327,9000.0
2013-05-24 13:45:00,71.01,71.01,70.95,70.98,9600.0,61.0327,61.0327,60.9811,61.0069,9600.0
2013-05-24 13:50:00,70.96,71.01,70.96,70.99,17900.0,60.9897,61.0327,60.9897,61.0155,17900.0
2013-05-24 13:55:00,71.0,71.04,70.98,71.01,9300.0,61.0241,61.0585,61.0069,61.0327,9300.0
2013-05-24 14:00:00,71.0,71.0,70.9,70.93,9600.0,61.0241,61.0241,60.9381,60.9639,9600.0
2013-05-24 14:05:00,70.93,70.98,70.9,70.92,6500.0,60.9639,61.0069,60.9381,60.9553,6500.0
2013-05-24 14:10:00,70.93,70.93,70.83,70.86,6000.0,60.9639,60.9639,60.878,60.9038,6000.0
2013-05-24 14:15:00,70.85,70.99,70.82,70.97,11300.0,60.8952,61.0155,60.8694,60.9983,11300.0
2013-05-24 14:20:00,70.92,70.97,70.92,70.96,3300.0,60.9553,60.9983,60.9553,60.9897,3300.0
2013-05-24 14:25:00,70.96,71.04,70.96,71.02,6100.0,60.9897,61.0585,60.9897,61.0413,6100.0
2013-05-24 14:30:00,71.02,71.02,70.95,70.95,4600.0,61.0413,61.0413,60.9811,60.9811,4600.0
2013-05-24 14:35:00,70.97,70.99,70.94,70.95,3400.0,60.9983,61.0155,60.9725,60.9811,3400.0
2013-05-24 14:40:00,70.95,70.95,70.89,70.9,3800.0,60.9811,60.9811,60.9296,60.9381,3800.0
2013-05-24 14:45:00,70.91,70.92,70.88,70.88,2300.0,60.9467,60.9553,60.921,60.921,2300.0
2013-05-24 14:50:00,70.87,70.95,70.84,70.95,5900.0,60.9124,60.9811,60.8866,60.9811,5900.0
2013-05-24 14:55:00,70.95,70.96,70.86,70.91,7300.0,60.9811,60.9897,60.9038,60.9467,7300.0
2013-05-24 15:00:00,70.95,70.95,70.87,70.9,8500.0,60.9811,60.9811,60.9124,60.9381,8500.0
2013-05-24 15:05:00,70.88,71.0,70.88,70.99,38600.0,60.921,61.0241,60.921,61.0155,38600.0
2013-05-24 15:10:00,70.98,71.03,70.97,70.99,10400.0,61.0069,61.0499,60.9983,61.0155,10400.0
2013-05-24 15:15:00,70.99,71.0,70.94,70.95,10000.0,61.0155,61.0241,60.9725,60.9811,10000.0
2013-05-24 15:20:00,70.95,70.98,70.89,70.9,11500.0,60.9811,61.0069,60.9296,60.9381,11500.0
2013-05-24 15:25:00,70.91,70.93,70.88,70.89,9500.0,60.9467,60.9639,60.921,60.9296,9500.0
2013-05-24 15:30:00,70.88,70.89,70.81,70.86,13000.0,60.921,60.9296,60.8608,60.9038,13000.0
2013-05-24 15:35:00,70.86,70.9,70.76,70.78,16700.0,60.9038,60.9381,60.8178,60.835,16700.0
2013-05-24 15:40:00,70.76,70.89,70.76,70.88,14600.0,60.8178,60.9296,60.8178,60.921,14600.0
2013-05-24 15:45:00,70.87,70.92,70.83,70.89,31300.0,60.9124,60.9553,60.878,60.9296,31300.0
2013-05-24 15:50:00,70.89,70.9,70.81,70.9,37500.0,60.9296,60.9381,60.8608,60.9381,37500.0
2013-05-24 15:55:00,70.89,70.98,70.86,70.96,80400.0,60.9296,61.0069,60.9038,60.9897,80400.0
2013-05-28 09:30:00,71.66,71.94,71.66,71.94,43800.0,61.5914,61.832,61.5914,61.832,43800.0
2013-05-28 09:35:00,71.92,72.03,71.87,71.97,13400.0,61.8148,61.9094,61.7719,61.8578,13400.0
2013-05-28 09:40:00,71.92,72.2,71.89,72.2,38100.0,61.8148,62.0555,61.789,62.0555,38100.0
2013-05-28 09:45:00,72.19,72.35,72.16,72.32,34100.0,62.0469,62.1844,62.0211,62.1586,34100.0
2013-05-28 09:50:00,72.33,72.35,72.3,72.33,25100.0,62.1672,62.1844,62.1414,62.1672,25100.0
2013-05-28 09:55:00,72.32,72.34,72.23,72.28,17200.0,62.1586,62.1758,62.0813,62.1242,17200.0
2013-05-28 10:00:00,72.31,72.44,72.24,72.42,50500.0,62.15,62.2618,62.0899,62.2446,50500.0
2013-05-28 10:05:00,72.42,72.68,72.41,72.54,71700.0,62.2446,62.468,62.236,62.3477,71700.0
2013-05-28 10:10:00,72.52,72.53,72.36,72.36,43100.0,62.3305,62.3391,62.193,62.193,43100.0
2013-05-28 10:15:00,72.36,72.48,72.36,72.46,10000.0,62.193,62.2961,62.193,62.279,10000.0
2013-05-28 10:20:00,72.47,72.7,72.47,72.65,65600.0,62.2876,62.4852,62.2876,62.4423,65600.0
2013-05-28 10:25:00,72.66,72.66,72.55,72.59,15700.0,62.4509,62.4509,62.3563,62.3907,15700.0
2013-05-28 10:30:00,72.58,72.59,72.45,72.46,16100.0,62.3821,62.3907,62.2704,62.279,16100.0
2013-05-28 10:35:00,72.45,72.53,72.45,72.46,51700.0,62.2704,62.3391,62.2704,62.279,51700.0
2013-05-28 10:40:00,72.45,72.53,72.43,72.43,19400.0,62.2704,62.3391,62.2532,62.2532,19400.0
2013-05-28 10:45:00,72.44,72.52,72.4,72.47,43300.0,62.2618,62.3305,62.2274,62.2876,43300.0
2013-05-28 10:50:00,72.47,72.47,72.28,72.34,62100.0,62.2876,62.2876,62.1242,62.1758,62100.0
2013-05-28 10:55:00,72.35,72.38,72.2,72.26,20300.0,62.1844,62.2102,62.0555,62.1071,20300.0
2013-05-28 11:00:00,72.26,72.27,72.09,72.12,22800.0,62.1071,62.1157,61.9609,61.9867,22800.0
2013-05-28 11:05:00,72.12,72.13,72.05,72.09,13400.0,61.9867,61.9953,61.9266,61.9609,13400.0
2013-05-28 11:10:00,72.08,72.2,72.0,72.2,41900.0,61.9523,62.0555,61.8836,62.0555,41900.0
2013-05-28 11:15:00,72.19,72.24,72.18,72.18,10000.0,62.0469,62.0899,62.0383,62.0383,10000.0
2013-05-28 11:20:00,72.19,72.23,72.13,72.17,21600.0,62.0469,62.0813,61.9953,62.0297,21600.0
2013-05-28 11:25:00,72.17,72.18,72.14,72.17,5100.0,62.0297,62.0383,62.0039,62.0297,5100.0
2013-05-28 11:30:00,72.16,72.21,72.16,72.19,15400.0,62.0211,62.0641,62.0211,62.0469,15400.0
2013-05-28 11:35:00,72.18,72.19,72.05,72.08,18400.0,62.0383,62.0469,61.9266,61.9523,18400.0
2013-05-28 11:40:00,72.08,72.08,72.02,72.05,10400.0,61.9523,61.9523,61.9008,61.9266,10400.0
2013-05-28 11:45:00,72.03,72.06,72.0,72.06,14200.0,61.9094,61.9352,61.8836,61.9352,14200.0
2013-05-28 11:50:00,72.05,72.06,72.02,72.04,25700.0,61.9266,61.9352,61.9008,61.918,25700.0
2013-05-28 11:55:00,72.02,72.02,71.84,71.85,4700.0,61.9008,61.9008,61.7461,61.7547,4700.0
2013-05-28 12:00:00,71.86,71.97,71.83,71.97,8600.0,61.7633,61.8578,61.7375,61.8578,8600.0
2013-05-28 12:05:00,71.94,72.03,71.94,72.0,6700.0,61.832,61.9094,61.832,61.8836,6700.0
2013-05-28 12:10:00,72.01,72.01,71.94,71.98,7200.0,61.8922,61.8922,61.832,61.8664,7200.0
2013-05-28 12:15:00,71.97,72.0,71.95,72.0,9000.0,61.8578,61.8836,61.8406,61.8836,9000.0
2013-05-28 12:20:00,72.0,72.02,71.9,71.92,11000.0,61.8836,61.9008,61.7976,61.8148,11000.0
2013-05-28 12:25:00,71.92,71.92,71.87,71.91,7800.0,61.8148,61.8148,61.7719,61.8062,7800.0
2013-05-28 12:30:00,71.91,71.92,71.82,71.85,9300.0,61.8062,61.8148,61.7289,61.7547,9300.0
2013-05-28 12:35:00,71.84,71.84,71.75,71.83,6500.0,61.7461,61.7461,61.6687,61.7375,6500.0
2013-05-28 12:40:00,71.86,71.91,71.85,71.9,8600.0,61.7633,61.8062,61.7547,61.7976,8600.0
2013-05-28 12:45:00,71.87,71.87,71.75,71.77,8800.0,61.7719,61.7719,61.6687,61.6859,8800.0
2013-05-28 12:50:00,71.75,71.75,71.7,71.71,12100.0,61.6687,61.6687,61.6257,61.6343,12100.0
2013-05-28 12:55:00,71.71,71.71,71.62,71.62,6900.0,61.6343,61.6343,61.557,61.557,6900.0
2013-05-28 13:00:00,71.64,71.75,71.64,71.7,10800.0,61.5742,61.6687,61.5742,61.6257,10800.0
2013-05-28 13:05:00,71.69,71.69,71.62,71.63,6700.0,61.6171,61.6171,61.557,61.5656,6700.0
2013-05-28 13:10:00,71.62,71.71,71.62,71.7,6600.0,61.557,61.6343,61.557,61.6257,6600.0
2013-05-28 13:15:00,71.7,71.73,71.69,71.73,4900.0,61.6257,61.6515,61.6171,61.6515,4900.0
2013-05-28 13:20:00,71.73,71.73,71.57,71.6,10100.0,61.6515,61.6515,61.514,61.5398,10100.0
2013-05-28 13:25:00,71.6,71.6,71.42,71.43,20300.0,61.5398,61.5398,61.3851,61.3937,20300.0
2013-05-28 13:30:00,71.43,71.45,71.31,71.34,12300.0,61.3937,61.4109,61.2905,61.3163,12300.0
2013-05-28 13:35:00,71.35,71.49,71.34,71.45,5100.0,61.3249,61.4452,61.3163,61.4109,5100.0
2013-05-28 13:40:00,71.45,71.51,71.4,71.45,17300.0,61.4109,61.4624,61.3679,61.4109,17300.0
2013-05-28 13:45:00,71.43,71.44,71.33,71.42,9500.0,61.3937,61.4023,61.3077,61.3851,9500.0
2013-05-28 13:50:00,71.41,71.41,71.28,71.29,10900.0,61.3765,61.3765,61.2648,61.2733,10900.0
2013-05-28 13:55:00,71.27,71.34,71.23,71.27,11800.0,61.2562,61.3163,61.2218,61.2562,11800.0
2013-05-28 14:00:00,71.23,71.27,71.11,71.17,17100.0,61.2218,61.2562,61.1186,61.1702,17100.0
2013-05-28 14:05:00,71.2,71.23,71.15,71.23,6500.0,61.196,61.2218,61.153,61.2218,6500.0
2013-05-28 14:10:00,71.21,71.21,71.13,71.13,9500.0,61.2046,61.2046,61.1358,61.1358,9500.0
2013-05-28 14:15:00,71.13,71.35,71.12,71.34,14400.0,61.1358,61.3249,61.1272,61.3163,14400.0
2013-05-28 14:20:00,71.33,71.33,71.24,71.26,7000.0,61.3077,61.3077,61.2304,61.2476,7000.0
2013-05-28 14:25:00,71.27,71.27,71.19,71.22,10300.0,61.2562,61.2562,61.1874,61.2132,10300.0
2013-05-28 14:30:00,71.21,71.21,71.05,71.05,24700.0,61.2046,61.2046,61.0671,61.0671,24700.0
2013-05-28 14:35:00,71.04,71.09,71.01,71.02,9400.0,61.0585,61.1014,61.0327,61.0413,9400.0
2013-05-28 14:40:00,71.03,71.07,71.0,71.06,7700.0,61.0499,61.0843,61.0241,61.0757,7700.0
2013-05-28 14:45:00,71.07,71.15,71.07,71.12,14100.0,61.0843,61.153,61.0843,61.1272,14100.0
2013-05-28 14:50:00,71.12,71.15,71.09,71.11,14700.0,61.1272,61.153,61.1014,61.1186,14700.0
2013-05-28 14:55:00,71.11,71.17,71.11,71.17,10700.0,61.1186,61.1702,61.1186,61.1702,10700.0
2013-05-28 15:00:00,71.19,71.21,71.13,71.19,6700.0,61.1874,61.2046,61.1358,61.1874,6700.0
2013-05-28 15:05:00,71.17,71.25,71.16,71.22,5900.0,61.1702,61.239,61.1616,61.2132,5900.0
2013-05-28 15:10:00,71.2,71.25,71.16,71.22,13200.0,61.196,61.239,61.1616,61.2132,13200.0
2013-05-28 15:15:00,71.22,71.27,71.2,71.21,16600.0,61.2132,61.2562,61.196,61.2046,16600.0
2013-05-28 15:20:00,71.21,71.25,71.2,71.23,9700.0,61.2046,61.239,61.196,61.2218,9700.0
2013-05-28 15:25:00,71.25,71.25,71.16,71.17,19100.0,61.239,61.239,61.1616,61.1702,19100.0
2013-05-28 15:30:00,71.14,71.23,71.14,71.22,12600.0,61.1444,61.2218,61.1444,61.2132,12600.0
2013-05-28 15:35:00,71.22,71.32,71.22,71.3,7000.0,61.2132,61.2991,61.2132,61.2819,7000.0
2013-05-28 15:40:00,71.29,71.34,71.2,71.21,19800.0,61.2733,61.3163,61.196,61.2046,19800.0
2013-05-28 15:45:00,71.19,71.27,71.17,71.21,39300.0,61.1874,61.2562,61.1702,61.2046,39300.0
2013-05-28 15:50:00,71.21,71.22,71.17,71.17,38800.0,61.2046,61.2132,61.1702,61.1702,38800.0
2013-05-28 15:55:00,71.17,71.17,71.02,71.05,135100.0,61.1702,61.1702,61.0413,61.0671,135100.0
2013-05-29 09:30:00,70.34,70.68,69.85,70.24,38900.0,60.6141,60.9071,60.1918,60.5279,38900.0
2013-05-29 09:35:00,70.29,70.34,70.01,70.14,46200.0,60.571,60.6141,60.3297,60.4417,46200.0
2013-05-29 09:40:00,70.14,70.15,69.62,69.77,18700.0,60.4417,60.4503,59.9936,60.1229,18700.0
2013-05-29 09:45:00,69.71,69.79,69.52,69.66,19800.0,60.0712,60.1401,59.9074,60.0281,19800.0
2013-05-29 09:50:00,69.67,70.04,69.65,70.04,45900.0,60.0367,60.3555,60.0195,60.3555,45900.0
2013-05-29 09:55:00,70.0,70.07,69.83,69.85,21600.0,60.3211,60.3814,60.1746,60.1918,21600.0
2013-05-29 10:00:00,69.83,70.12,69.76,70.12,10300.0,60.1746,60.4245,60.1143,60.4245,10300.0
2013-05-29 10:05:00,70.13,70.22,70.01,70.01,29600.0,60.4331,60.5107,60.3297,60.3297,29600.0
2013-05-29 10:10:00,70.03,70.13,70.02,70.08,34400.0,60.3469,60.4331,60.3383,60.39,34400.0
2013-05-29 10:15:00,70.06,70.16,70.04,70.1,13100.0,60.3728,60.459,60.3555,60.4072,13100.0
2013-05-29 10:20:00,70.09,70.12,69.8,69.81,18000.0,60.3986,60.4245,60.1487,60.1573,18000.0
2013-05-29 10:25:00,69.79,69.79,69.62,69.63,8100.0,60.1401,60.1401,59.9936,60.0022,8100.0
2013-05-29 10:30:00,69.63,69.65,69.54,69.6,11900.0,60.0022,60.0195,59.9247,59.9764,11900.0
2013-05-29 10:35:00,69.61,69.66,69.54,69.54,33300.0,59.985,60.0281,59.9247,59.9247,33300.0
2013-05-29 10:40:00,69.54,69.55,69.35,69.36,13100.0,59.9247,59.9333,59.761,59.7696,13100.0
2013-05-29 10:45:00,69.37,69.42,69.27,69.27,13300.0,59.7782,59.8213,59.692,59.692,13300.0
2013-05-29 10:50:00,69.27,69.4,69.26,69.37,15700.0,59.692,59.804,59.6834,59.7782,15700.0
2013-05-29 10:55:00,69.37,69.42,69.31,69.37,20700.0,59.7782,59.8213,59.7265,59.7782,20700.0
2013-05-29 11:00:00,69.38,69.5,69.34,69.44,15700.0,59.7868,59.8902,59.7523,59.8385,15700.0
2013-05-29 11:05:00,69.4,69.42,69.31,69.33,10400.0,59.804,59.8213,59.7265,59.7437,10400.0
2013-05-29 11:10:00,69.33,69.56,69.32,69.52,5100.0,59.7437,59.9419,59.7351,59.9074,5100.0
2013-05-29 11:15:00,69.51,69.55,69.48,69.5,3100.0,59.8988,59.9333,59.873,59.8902,3100.0
2013-05-29 11:20:00,69.52,69.7,69.52,69.67,9000.0,59.9074,60.0626,59.9074,60.0367,9000.0
2013-05-29 11:25:00,69.67,69.69,69.55,69.59,4900.0,60.0367,60.0539,59.9333,59.9678,4900.0
2013-05-29 11:30:00,69.61,69.8,69.61,69.63,10200.0,59.985,60.1487,59.985,60.0022,10200.0
2013-05-29 11:35:00,69.65,69.73,69.65,69.7,5800.0,60.0195,60.0884,60.0195,60.0626,5800.0
2013-05-29 11:40:00,69.68,69.7,69.63,69.67,5000.0,60.0453,60.0626,60.0022,60.0367,5000.0
2013-05-29 11:45:00,69.69,69.74,69.65,69.67,4100.0,60.0539,60.097,60.0195,60.0367,4100.0
2013-05-29 11:50:00,69.67,69.72,69.62,69.63,5900.0,60.0367,60.0798,59.9936,60.0022,5900.0
2013-05-29 11:55:00,69.62,69.64,69.58,69.62,8000.0,59.9936,60.0109,59.9591,59.9936,8000.0
2013-05-29 12:00:00,69.61,69.66,69.52,69.55,2300.0,59.985,60.0281,59.9074,59.9333,2300.0
2013-05-29 12:05:00,69.55,69.57,69.41,69.42,5100.0,59.9333,59.9505,59.8127,59.8213,5100.0
2013-05-29 12:10:00,69.39,69.39,69.28,69.3,6000.0,59.7954,59.7954,59.7006,59.7179,6000.0
2013-05-29 12:15:00,69.28,69.46,69.27,69.46,2700.0,59.7006,59.8557,59.692,59.8557,2700.0
2013-05-29 12:20:00,69.45,69.45,69.31,69.31,5300.0,59.8471,59.8471,59.7265,59.7265,5300.0
2013-05-29 12:25:00,69.32,69.33,69.23,69.26,7500.0,59.7351,59.7437,59.6575,59.6834,7500.0
2013-05-29 12:30:00,69.29,69.3,69.14,69.17,13200.0,59.7092,59.7179,59.58,59.6058,13200.0
2013-05-29 12:35:00,69.19,69.27,69.14,69.24,6400.0,59.6231,59.692,59.58,59.6662,6400.0
2013-05-29 12:40:00,69.27,69.3,69.25,69.3,3000.0,59.692,59.7179,59.6748,59.7179,3000.0
2013-05-29 12:45:00,69.3,69.31,69.18,69.18,6000.0,59.7179,59.7265,59.6145,59.6145,6000.0
2013-05-29 12:50:00,69.16,69.22,69.12,69.14,9600.0,59.5972,59.6489,59.5628,59.58,9600.0
2013-05-29 12:55:00,69.15,69.24,69.15,69.23,12400.0,59.5886,59.6662,59.5886,59.6575,12400.0
2013-05-29 13:00:00,69.23,69.23,69.16,69.18,9600.0,59.6575,59.6575,59.5972,59.6145,9600.0
2013-05-29 13:05:00,69.17,69.21,69.13,69.19,6900.0,59.6058,59.6403,59.5714,59.6231,6900.0
2013-05-29 13:10:00,69.18,69.18,69.02,69.1,8900.0,59.6145,59.6145,59.4766,59.5455,8900.0
2013-05-29 13:15:00,69.11,69.15,69.1,69.13,3300.0,59.5541,59.5886,59.5455,59.5714,3300.0
2013-05-29 13:20:00,69.12,69.18,69.1,69.16,7300.0,59.5628,59.6145,59.5455,59.5972,7300.0
2013-05-29 13:25:00,69.15,69.31,69.15,69.31,5400.0,59.5886,59.7265,59.5886,59.7265,5400.0
2013-05-29 13:30:00,69.3,69.34,69.29,69.31,15000.0,59.7179,59.7523,59.7092,59.7265,15000.0
2013-05-29 13:35:00,69.3,69.47,69.3,69.47,8600.0,59.7179,59.8644,59.7179,59.8644,8600.0
2013-05-29 13:40:00,69.49,69.55,69.49,69.52,5300.0,59.8816,59.9333,59.8816,59.9074,5300.0
2013-05-29 13:45:00,69.53,69.57,69.43,69.44,9100.0,59.9161,59.9505,59.8299,59.8385,9100.0
2013-05-29 13:50:00,69.45,69.49,69.42,69.44,3700.0,59.8471,59.8816,59.8213,59.8385,3700.0
2013-05-29 13:55:00,69.44,69.65,69.44,69.55,8400.0,59.8385,60.0195,59.8385,59.9333,8400.0
2013-05-29 14:00:00,69.55,69.55,69.47,69.49,6700.0,59.9333,59.9333,59.8644,59.8816,6700.0
2013-05-29 14:05:00,69.49,69.64,69.46,69.63,11000.0,59.8816,60.0109,59.8557,60.0022,11000.0
2013-05-29 14:10:00,69.6,69.69,69.58,69.6,5500.0,59.9764,60.0539,59.9591,59.9764,5500.0
2013-05-29 14:15:00,69.61,69.64,69.56,69.59,6700.0,59.985,60.0109,59.9419,59.9678,6700.0
2013-05-29 14:20:00,69.59,69.64,69.57,69.57,4500.0,59.9678,60.0109,59.9505,59.9505,4500.0
2013-05-29 14:25:00,69.56,69.56,69.42,69.5,7700.0,59.9419,59.9419,59.8213,59.8902,7700.0
2013-05-29 14:30:00,69.49,69.52,69.45,69.46,8200.0,59.8816,59.9074,59.8471,59.8557,8200.0
2013-05-29 14:35:00,69.45,69.47,69.42,69.42,8700.0,59.8471,59.8644,59.8213,59.8213,8700.0
2013-05-29 14:40:00,69.43,69.52,69.37,69.51,11000.0,59.8299,59.9074,59.7782,59.8988,11000.0
2013-05-29 14:45:00,69.52,69.54,69.44,69.5,19800.0,59.9074,59.9247,59.8385,59.8902,19800.0
2013-05-29 14:50:00,69.5,69.5,69.43,69.48,14700.0,59.8902,59.8902,59.8299,59.873,14700.0
2013-05-29 14:55:00,69.46,69.52,69.29,69.29,24600.0,59.8557,59.9074,59.7092,59.7092,24600.0
2013-05-29 15:00:00,69.31,69.37,69.27,69.33,14800.0,59.7265,59.7782,59.692,59.7437,14800.0
2013-05-29 15:05:00,69.36,69.36,69.26,69.26,14800.0,59.7696,59.7696,59.6834,59.6834,14800.0
2013-05-29 15:10:00,69.27,69.4,69.24,69.35,14000.0,59.692,59.804,59.6662,59.761,14000.0
2013-05-29 15:15:00,69.35,69.35,69.27,69.34,8100.0,59.761,59.761,59.692,59.7523,8100.0
2013-05-29 15:20:00,69.34,69.42,69.29,69.38,12800.0,59.7523,59.8213,59.7092,59.7868,12800.0
2013-05-29 15:25:00,69.39,69.41,69.31,69.35,14200.0,59.7954,59.8127,59.7265,59.761,14200.0
2013-05-29 15:30:00,69.36,69.47,69.36,69.47,15800.0,59.7696,59.8644,59.7696,59.8644,15800.0
2013-05-29 15:35:00,69.47,69.47,69.34,69.36,16000.0,59.8644,59.8644,59.7523,59.7696,16000.0
2013-05-29 15:40:00,69.36,69.4,69.32,69.33,28800.0,59.7696,59.804,59.7351,59.7437,28800.0
2013-05-29 15:45:00,69.32,69.32,69.22,69.25,19400.0,59.7351,59.7351,59.6489,59.6748,19400.0
2013-05-29 15:50:00,69.24,69.24,69.15,69.23,21400.0,59.6662,59.6662,59.5886,59.6575,21400.0
2013-05-29 15:55:00,69.21,69.3,69.2,69.21,39500.0,59.6403,59.7179,59.6317,59.6403,39500.0
2013-05-30 09:30:00,69.44,69.7,69.41,69.61,17000.0,59.8385,60.0626,59.8127,59.985,17000.0
2013-05-30 09:35:00,69.61,69.63,69.41,69.61,4900.0,59.985,60.0022,59.8127,59.985,4900.0
2013-05-30 09:40:00,69.6,69.6,69.53,69.56,6000.0,59.9764,59.9764,59.9161,59.9419,6000.0
2013-05-30 09:45:00,69.53,69.72,69.53,69.66,28700.0,59.9161,60.0798,59.9161,60.0281,28700.0
2013-05-30 09:50:00,69.7,69.71,69.57,69.58,11800.0,60.0626,60.0712,59.9505,59.9591,11800.0
2013-05-30 09:55:00,69.61,69.65,69.58,69.6,8900.0,59.985,60.0195,59.9591,59.9764,8900.0
2013-05-30 10:00:00,69.61,69.74,69.58,69.7,15100.0,59.985,60.097,59.9591,60.0626,15100.0
2013-05-30 10:05:00,69.7,69.8,69.65,69.74,10500.0,60.0626,60.1487,60.0195,60.097,10500.0
2013-05-30 10:10:00,69.75,69.92,69.75,69.85,11600.0,60.1056,60.2521,60.1056,60.1918,11600.0
2013-05-30 10:15:00,69.87,69.92,69.74,69.81,11600.0,60.2091,60.2521,60.097,60.1573,11600.0
2013-05-30 10:20:00,69.82,69.96,69.82,69.93,9800.0,60.166,60.2866,60.166,60.2608,9800.0
2013-05-30 10:25:00,69.93,69.96,69.88,69.94,6600.0,60.2608,60.2866,60.2177,60.2694,6600.0
2013-05-30 10:30:00,69.95,70.03,69.92,69.98,7800.0,60.278,60.3469,60.2521,60.3038,7800.0
2013-05-30 10:35:00,69.97,70.03,69.97,70.0,4800.0,60.2952,60.3469,60.2952,60.3211,4800.0
2013-05-30 10:40:00,70.02,70.07,70.0,70.06,10600.0,60.3383,60.3814,60.3211,60.3728,10600.0
2013-05-30 10:45:00,70.07,70.15,70.05,70.13,8300.0,60.3814,60.4503,60.3642,60.4331,8300.0
2013-05-30 10:50:00,70.12,70.18,70.03,70.06,14500.0,60.4245,60.4762,60.3469,60.3728,14500.0
2013-05-30 10:55:00,70.06,70.15,70.03,70.15,14900.0,60.3728,60.4503,60.3469,60.4503,14900.0
2013-05-30 11:00:00,70.14,70.17,70.09,70.09,4400.0,60.4417,60.4676,60.3986,60.3986,4400.0
2013-05-30 11:05:00,70.1,70.1,69.96,69.96,7200.0,60.4072,60.4072,60.2866,60.2866,7200.0
2013-05-30 11:10:00,69.99,70.14,69.99,70.1,5000.0,60.3125,60.4417,60.3125,60.4072,5000.0
2013-05-30 11:15:00,70.11,70.11,69.98,70.0,6900.0,60.4159,60.4159,60.3038,60.3211,6900.0
2013-05-30 11:20:00,70.01,70.11,70.01,70.05,11900.0,60.3297,60.4159,60.3297,60.3642,11900.0
2013-05-30 11:25:00,70.06,70.12,70.03,70.09,15200.0,60.3728,60.4245,60.3469,60.3986,15200.0
2013-05-30 11:30:00,70.09,70.14,70.08,70.08,23500.0,60.3986,60.4417,60.39,60.39,23500.0
2013-05-30 11:35:00,70.07,70.09,69.99,70.03,13700.0,60.3814,60.3986,60.3125,60.3469,13700.0
2013-05-30 11:40:00,70.03,70.03,69.95,69.97,8200.0,60.3469,60.3469,60.278,60.2952,8200.0
2013-05-30 11:45:00,69.99,69.99,69.91,69.94,5000.0,60.3125,60.3125,60.2435,60.2694,5000.0
2013-05-30 11:50:00,69.94,69.98,69.94,69.98,7100.0,60.2694,60.3038,60.2694,60.3038,7100.0
2013-05-30 11:55:00,69.98,70.0,69.88,69.88,45300.0,60.3038,60.3211,60.2177,60.2177,45300.0
2013-05-30 12:00:00,69.88,69.95,69.83,69.84,20100.0,60.2177,60.278,60.1746,60.1832,20100.0
2013-05-30 12:05:00,69.83,69.84,69.74,69.77,8600.0,60.1746,60.1832,60.097,60.1229,8600.0
2013-05-30 12:10:00,69.76,69.76,69.69,69.72,6800.0,60.1143,60.1143,60.0539,60.0798,6800.0
2013-05-30 12:15:00,69.71,69.74,69.67,69.74,5900.0,60.0712,60.097,60.0367,60.097,5900.0
2013-05-30 12:20:00,69.72,69.73,69.68,69.68,14100.0,60.0798,60.0884,60.0453,60.0453,14100.0
2013-05-30 12:25:00,69.67,69.7,69.67,69.69,4700.0,60.0367,60.0626,60.0367,60.0539,4700.0
2013-05-30 12:30:00,69.68,69.69,69.58,69.59,6600.0,60.0453,60.0539,59.9591,59.9678,6600.0
2013-05-30 12:35:00,69.58,69.62,69.58,69.58,4100.0,59.9591,59.9936,59.9591,59.9591,4100.0
2013-05-30 12:40:00,69.57,69.57,69.42,69.48,17400.0,59.9505,59.9505,59.8213,59.873,17400.0
2013-05-30 12:45:00,69.48,69.48,69.45,69.48,10900.0,59.873,59.873,59.8471,59.873,10900.0
2013-05-30 12:50:00,69.48,69.53,69.45,69.53,11400.0,59.873,59.9161,59.8471,59.9161,11400.0
2013-05-30 12:55:00,69.53,69.53,69.52,69.53,9100.0,59.9161,59.9161,59.9074,59.9161,9100.0
2013-05-30 13:00:00,69.53,69.6,69.53,69.59,13200.0,59.9161,59.9764,59.9161,59.9678,13200.0
2013-05-30 13:05:00,69.59,69.59,69.57,69.59,6000.0,59.9678,59.9678,59.9505,59.9678,6000.0
2013-05-30 13:10:00,69.58,69.59,69.56,69.56,3700.0,59.9591,59.9678,59.9419,59.9419,3700.0
2013-05-30 13:15:00,69.58,69.6,69.56,69.57,4800.0,59.9591,59.9764,59.9419,59.9505,4800.0
2013-05-30 13:20:00,69.57,69.6,69.57,69.59,7500.0,59.9505,59.9764,59.9505,59.9678,7500.0
2013-05-30 13:25:00,69.6,69.6,69.53,69.56,19200.0,59.9764,59.9764,59.9161,59.9419,19200.0
2013-05-30 13:30:00,69.55,69.6,69.52,69.54,19600.0,59.9333,59.9764,59.9074,59.9247,19600.0
2013-05-30 13:35:00,69.54,69.57,69.52,69.57,7800.0,59.9247,59.9505,59.9074,59.9505,7800.0
2013-05-30 13:40:00,69.58,69.66,69.58,69.65,1600.0,59.9591,60.0281,59.9591,60.0195,1600.0
2013-05-30 13:45:00,69.65,69.76,69.65,69.7,7900.0,60.0195,60.1143,60.0195,60.0626,7900.0
2013-05-30 13:50:00,69.7,69.74,69.67,69.72,6100.0,60.0626,60.097,60.0367,60.0798,6100.0
2013-05-30 13:55:00,69.72,69.74,69.7,69.7,3800.0,60.0798,60.097,60.0626,60.0626,3800.0
2013-05-30 14:00:00,69.71,69.75,69.7,69.71,2900.0,60.0712,60.1056,60.0626,60.0712,2900.0
2013-05-30 14:05:00,69.71,69.71,69.62,69.62,2300.0,60.0712,60.0712,59.9936,59.9936,2300.0
2013-05-30 14:10:00,69.62,69.64,69.59,69.59,9100.0,59.9936,60.0109,59.9678,59.9678,9100.0
2013-05-30 14:15:00,69.6,69.64,69.6,69.6,5200.0,59.9764,60.0109,59.9764,59.9764,5200.0
2013-05-30 14:20:00,69.62,69.68,69.62,69.68,2500.0,59.9936,60.0453,59.9936,60.0453,2500.0
2013-05-30 14:25:00,69.68,69.77,69.68,69.77,3600.0,60.0453,60.1229,60.0453,60.1229,3600.0
2013-05-30 14:30:00,69.76,69.83,69.75,69.79,7100.0,60.1143,60.1746,60.1056,60.1401,7100.0
2013-05-30 14:35:00,69.77,69.78,69.73,69.75,5200.0,60.1229,60.1315,60.0884,60.1056,5200.0
2013-05-30 14:40:00,69.75,69.76,69.72,69.73,11300.0,60.1056,60.1143,60.0798,60.0884,11300.0
2013-05-30 14:45:00,69.72,69.83,69.71,69.83,5600.0,60.0798,60.1746,60.0712,60.1746,5600.0
2013-05-30 14:50:00,69.83,69.94,69.81,69.9,12800.0,60.1746,60.2694,60.1573,60.2349,12800.0
2013-05-30 14:55:00,69.89,69.9,69.84,69.86,4200.0,60.2263,60.2349,60.1832,60.2004,4200.0
2013-05-30 15:00:00,69.86,69.9,69.84,69.85,7200.0,60.2004,60.2349,60.1832,60.1918,7200.0
2013-05-30 15:05:00,69.85,69.97,69.85,69.97,16000.0,60.1918,60.2952,60.1918,60.2952,16000.0
2013-05-30 15:10:00,69.95,69.97,69.91,69.92,7600.0,60.278,60.2952,60.2435,60.2521,7600.0
2013-05-30 15:15:00,69.92,69.92,69.89,69.89,6900.0,60.2521,60.2521,60.2263,60.2263,6900.0
2013-05-30 15:20:00,69.89,69.92,69.81,69.81,14000.0,60.2263,60.2521,60.1573,60.1573,14000.0
2013-05-30 15:25:00,69.82,69.83,69.71,69.72,9400.0,60.166,60.1746,60.0712,60.0798,9400.0
2013-05-30 15:30:00,69.72,69.77,69.67,69.71,31700.0,60.0798,60.1229,60.0367,60.0712,31700.0
2013-05-30 15:35:00,69.71,69.71,69.65,69.68,16200.0,60.0712,60.0712,60.0195,60.0453,16200.0
2013-05-30 15:40:00,69.68,69.72,69.59,69.66,23700.0,60.0453,60.0798,59.9678,60.0281,23700.0
2013-05-30 15:45:00,69.65,69.72,69.56,69.62,41200.0,60.0195,60.0798,59.9419,59.9936,41200.0
2013-05-30 15:50:00,69.61,69.61,69.52,69.55,20100.0,59.985,59.985,59.9074,59.9333,20100.0
2013-05-30 15:55:00,69.54,69.66,69.46,69.57,129000.0,59.9247,60.0281,59.8557,59.9505,129000.0
2013-05-31 09:30:00,69.02,69.26,68.94,69.0,48600.0,59.4766,59.6834,59.4076,59.4593,48600.0
2013-05-31 09:35:00,68.98,69.03,68.9,68.96,6900.0,59.4421,59.4852,59.3732,59.4249,6900.0
2013-05-31 09:40:00,68.95,69.05,68.91,68.93,8900.0,59.4163,59.5024,59.3818,59.399,8900.0
2013-05-31 09:45:00,68.89,68.9,68.78,68.86,7900.0,59.3646,59.3732,59.2698,59.3387,7900.0
2013-05-31 09:50:00,68.9,69.01,68.88,68.88,19000.0,59.3732,59.468,59.3559,59.3559,19000.0
2013-05-31 09:55:00,68.88,68.89,68.63,68.63,12300.0,59.3559,59.3646,59.1405,59.1405,12300.0
2013-05-31 10:00:00,68.64,68.85,68.64,68.76,14300.0,59.1491,59.3301,59.1491,59.2525,14300.0
2013-05-31 10:05:00,68.78,68.83,68.48,68.48,42900.0,59.2698,59.3129,59.0112,59.0112,42900.0
2013-05-31 10:10:00,68.55,68.56,68.47,68.55,9200.0,59.0716,59.0802,59.0026,59.0716,9200.0
2013-05-31 10:15:00,68.55,68.56,68.45,68.54,11800.0,59.0716,59.0802,58.9854,59.063,11800.0
2013-05-31 10:20:00,68.55,68.55,68.44,68.51,10600.0,59.0716,59.0716,58.9768,59.0371,10600.0
2013-05-31 10:25:00,68.48,68.56,68.48,68.56,14600.0,59.0112,59.0802,59.0112,59.0802,14600.0
2013-05-31 10:30:00,68.57,68.69,68.57,68.68,16500.0,59.0888,59.1922,59.0888,59.1836,16500.0
2013-05-31 10:35:00,68.65,68.73,68.65,68.7,8600.0,59.1577,59.2267,59.1577,59.2008,8600.0
2013-05-31 10:40:00,68.68,68.71,68.63,68.64,45000.0,59.1836,59.2094,59.1405,59.1491,45000.0
2013-05-31 10:45:00,68.63,68.75,68.62,68.75,28200.0,59.1405,59.2439,59.1319,59.2439,28200.0
2013-05-31 10:50:00,68.72,68.74,68.6,68.62,10700.0,59.2181,59.2353,59.1147,59.1319,10700.0
2013-05-31 10:55:00,68.62,68.64,68.54,68.55,6800.0,59.1319,59.1491,59.063,59.0716,6800.0
2013-05-31 11:00:00,68.51,68.67,68.51,68.67,5100.0,59.0371,59.175,59.0371,59.175,5100.0
2013-05-31 11:05:00,68.69,68.98,68.69,68.95,8400.0,59.1922,59.4421,59.1922,59.4163,8400.0
2013-05-31 11:10:00,69.0,69.15,68.99,69.01,25900.0,59.4593,59.5886,59.4507,59.468,25900.0
2013-05-31 11:15:00,69.05,69.14,69.02,69.04,9400.0,59.5024,59.58,59.4766,59.4938,9400.0
2013-05-31 11:20:00,69.03,69.03,68.93,68.98,7500.0,59.4852,59.4852,59.399,59.4421,7500.0
2013-05-31 11:25:00,68.95,68.95,68.75,68.78,30000.0,59.4163,59.4163,59.2439,59.2698,30000.0
2013-05-31 11:30:00,68.78,68.88,68.77,68.78,10000.0,59.2698,59.3559,59.2611,59.2698,10000.0
2013-05-31 11:35:00,68.76,68.78,68.69,68.69,5300.0,59.2525,59.2698,59.1922,59.1922,5300.0
2013-05-31 11:40:00,68.7,68.78,68.64,68.78,10800.0,59.2008,59.2698,59.1491,59.2698,10800.0
2013-05-31 11:45:00,68.79,68.85,68.75,68.75,2400.0,59.2784,59.3301,59.2439,59.2439,2400.0
2013-05-31 11:50:00,68.79,68.81,68.65,68.72,12100.0,59.2784,59.2956,59.1577,59.2181,12100.0
2013-05-31 11:55:00,68.7,68.81,68.7,68.81,3400.0,59.2008,59.2956,59.2008,59.2956,3400.0
2013-05-31 12:00:00,68.8,68.81,68.71,68.76,15100.0,59.287,59.2956,59.2094,59.2525,15100.0
2013-05-31 12:05:00,68.74,68.83,68.63,68.81,12100.0,59.2353,59.3129,59.1405,59.2956,12100.0
2013-05-31 12:10:00,68.79,68.81,68.69,68.69,5400.0,59.2784,59.2956,59.1922,59.1922,5400.0
2013-05-31 12:15:00,68.68,68.68,68.58,68.61,12900.0,59.1836,59.1836,59.0974,59.1233,12900.0
2013-05-31 12:20:00,68.6,68.63,68.54,68.6,21700.0,59.1147,59.1405,59.063,59.1147,21700.0
2013-05-31 12:25:00,68.61,68.64,68.6,68.62,3200.0,59.1233,59.1491,59.1147,59.1319,3200.0
2013-05-31 12:30:00,68.63,68.7,68.62,68.68,128600.0,59.1405,59.2008,59.1319,59.1836,128600.0
2013-05-31 12:35:00,68.67,68.72,68.67,68.72,8500.0,59.175,59.2181,59.175,59.2181,8500.0
2013-05-31 12:40:00,68.7,68.71,68.61,68.61,21800.0,59.2008,59.2094,59.1233,59.1233,21800.0
2013-05-31 12:45:00,68.61,68.62,68.52,68.56,28100.0,59.1233,59.1319,59.0457,59.0802,28100.0
2013-05-31 12:50:00,68.56,68.58,68.53,68.56,11800.0,59.0802,59.0974,59.0543,59.0802,11800.0
2013-05-31 12:55:00,68.55,68.59,68.52,68.52,12800.0,59.0716,59.106,59.0457,59.0457,12800.0
2013-05-31 13:00:00,68.53,68.58,68.53,68.58,3600.0,59.0543,59.0974,59.0543,59.0974,3600.0
2013-05-31 13:05:00,68.57,68.73,68.56,68.73,8300.0,59.0888,59.2267,59.0802,59.2267,8300.0
2013-05-31 13:10:00,68.73,68.76,68.72,68.72,3000.0,59.2267,59.2525,59.2181,59.2181,3000.0
2013-05-31 13:15:00,68.75,68.75,68.64,68.65,23000.0,59.2439,59.2439,59.1491,59.1577,23000.0
2013-05-31 13:20:00,68.63,68.64,68.58,68.6,7500.0,59.1405,59.1491,59.0974,59.1147,7500.0
2013-05-31 13:25:00,68.6,68.66,68.6,68.66,9000.0,59.1147,59.1664,59.1147,59.1664,9000.0
2013-05-31 13:30:00,68.69,68.69,68.61,68.63,8400.0,59.1922,59.1922,59.1233,59.1405,8400.0
2013-05-31 13:35:00,68.62,68.67,68.59,68.59,3100.0,59.1319,59.175,59.106,59.106,3100.0
2013-05-31 13:40:00,68.59,68.63,68.56,68.63,3600.0,59.106,59.1405,59.0802,59.1405,3600.0
2013-05-31 13:45:00,68.62,68.63,68.57,68.57,2200.0,59.1319,59.1405,59.0888,59.0888,2200.0
2013-05-31 13:50:00,68.57,68.67,68.57,68.66,2800.0,59.0888,59.175,59.0888,59.1664,2800.0
2013-05-31 13:55:00,68.62,68.64,68.54,68.64,7300.0,59.1319,59.1491,59.063,59.1491,7300.0
2013-05-31 14:00:00,68.63,68.63,68.48,68.49,6300.0,59.1405,59.1405,59.0112,59.0199,6300.0
2013-05-31 14:05:00,68.49,68.58,68.49,68.56,4200.0,59.0199,59.0974,59.0199,59.0802,4200.0
2013-05-31 14:10:00,68.56,68.56,68.39,68.46,15100.0,59.0802,59.0802,58.9337,58.994,15100.0
2013-05-31 14:15:00,68.45,68.47,68.42,68.44,7400.0,58.9854,59.0026,58.9595,58.9768,7400.0
2013-05-31 14:20:00,68.42,68.46,68.41,68.46,3000.0,58.9595,58.994,58.9509,58.994,3000.0
2013-05-31 14:25:00,68.49,68.56,68.46,68.46,12700.0,59.0199,59.0802,58.994,58.994,12700.0
2013-05-31 14:30:00,68.47,68.47,68.4,68.45,5200.0,59.0026,59.0026,58.9423,58.9854,5200.0
2013-05-31 14:35:00,68.44,68.44,68.34,68.38,4300.0,58.9768,58.9768,58.8906,58.9251,4300.0
2013-05-31 14:40:00,68.38,68.44,68.32,68.41,15300.0,58.9251,58.9768,58.8734,58.9509,15300.0
2013-05-31 14:45:00,68.4,68.42,68.32,68.32,6100.0,58.9423,58.9595,58.8734,58.8734,6100.0
2013-05-31 14:50:00,68.34,68.43,68.28,68.28,11200.0,58.8906,58.9682,58.8389,58.8389,11200.0
2013-05-31 14:55:00,68.29,68.35,68.22,68.3,9100.0,58.8475,58.8992,58.7872,58.8561,9100.0
2013-05-31 15:00:00,68.3,68.48,68.26,68.43,16000.0,58.8561,59.0112,58.8217,58.9682,16000.0
2013-05-31 15:05:00,68.45,68.45,68.37,68.37,6000.0,58.9854,58.9854,58.9165,58.9165,6000.0
2013-05-31 15:10:00,68.39,68.49,68.36,68.46,6600.0,58.9337,59.0199,58.9078,58.994,6600.0
2013-05-31 15:15:00,68.47,68.5,68.44,68.47,6800.0,59.0026,59.0285,58.9768,59.0026,6800.0
2013-05-31 15:20:00,68.46,68.59,68.44,68.57,18200.0,58.994,59.106,58.9768,59.0888,18200.0
2013-05-31 15:25:00,68.58,68.64,68.49,68.5,31900.0,59.0974,59.1491,59.0199,59.0285,31900.0
2013-05-31 15:30:00,68.49,68.5,68.16,68.26,19400.0,59.0199,59.0285,58.7355,58.8217,19400.0
2013-05-31 15:35:00,68.27,68.28,68.2,68.25,16700.0,58.8303,58.8389,58.77,58.813,16700.0
2013-05-31 15:40:00,68.25,68.4,68.22,68.36,21500.0,58.813,58.9423,58.7872,58.9078,21500.0
2013-05-31 15:45:00,68.34,68.34,68.2,68.2,30400.0,58.8906,58.8906,58.77,58.77,30400.0
2013-05-31 15:50:00,68.19,68.19,68.09,68.1,33700.0,58.7613,58.7613,58.6752,58.6838,33700.0
2013-05-31 15:55:00,68.1,68.1,67.79,67.79,107200.0,58.6838,58.6838,58.4167,58.4167,107200.0
2013-06-03 09:30:00,67.86,67.99,67.01,67.02,43500.0,58.477,58.589,57.7445,57.7531,43500.0
2013-06-03 09:35:00,67.06,67.14,66.85,67.13,34500.0,57.7876,57.8565,57.6066,57.8479,34500.0
2013-06-03 09:40:00,67.12,67.2,66.94,66.98,22400.0,57.8393,57.9082,57.6842,57.7187,22400.0
2013-06-03 09:45:00,66.99,67.03,66.94,66.94,10300.0,57.7273,57.7617,57.6842,57.6842,10300.0
2013-06-03 09:50:00,66.95,67.01,66.9,66.98,19200.0,57.6928,57.7445,57.6497,57.7187,19200.0
2013-06-03 09:55:00,66.94,66.99,66.66,66.69,25400.0,57.6842,57.7273,57.4429,57.4688,25400.0
2013-06-03 10:00:00,66.6,66.98,66.47,66.76,40100.0,57.3912,57.7187,57.2792,57.5291,40100.0
2013-06-03 10:05:00,66.76,66.98,66.76,66.98,24100.0,57.5291,57.7187,57.5291,57.7187,24100.0
2013-06-03 10:10:00,66.94,67.45,66.92,67.37,20300.0,57.6842,58.1237,57.6669,58.0547,20300.0
2013-06-03 10:15:00,67.37,67.37,67.21,67.26,13800.0,58.0547,58.0547,57.9169,57.9599,13800.0
2013-06-03 10:20:00,67.23,67.29,67.06,67.12,20600.0,57.9341,57.9858,57.7876,57.8393,20600.0
2013-06-03 10:25:00,67.09,67.18,66.96,67.15,18200.0,57.8134,57.891,57.7014,57.8651,18200.0
2013-06-03 10:30:00,67.18,67.19,67.09,67.1,13000.0,57.891,57.8996,57.8134,57.8221,13000.0
2013-06-03 10:35:00,67.08,67.11,66.92,67.0,13100.0,57.8048,57.8307,57.6669,57.7359,13100.0
2013-06-03 10:40:00,66.99,66.99,66.78,66.9,21700.0,57.7273,57.7273,57.5463,57.6497,21700.0
2013-06-03 10:45:00,66.9,67.04,66.89,67.02,38800.0,57.6497,57.7704,57.6411,57.7531,38800.0
2013-06-03 10:50:00,67.01,67.38,67.0,67.38,18200.0,57.7445,58.0633,57.7359,58.0633,18200.0
2013-06-03 10:55:00,67.4,67.66,67.32,67.59,12300.0,58.0806,58.3046,58.0116,58.2443,12300.0
2013-06-03 11:00:00,67.56,67.58,67.36,67.38,15200.0,58.2185,58.2357,58.0461,58.0633,15200.0
2013-06-03 11:05:00,67.38,67.49,67.32,67.43,7500.0,58.0633,58.1581,58.0116,58.1064,7500.0
2013-06-03 11:10:00,67.44,67.44,67.18,67.22,10500.0,58.115,58.115,57.891,57.9255,10500.0
2013-06-03 11:15:00,67.23,67.26,67.15,67.18,13900.0,57.9341,57.9599,57.8651,57.891,13900.0
2013-06-03 11:20:00,67.18,67.21,67.04,67.05,41200.0,57.891,57.9169,57.7704,57.779,41200.0
2013-06-03 11:25:00,67.05,67.08,67.0,67.06,22200.0,57.779,57.8048,57.7359,57.7876,22200.0
2013-06-03 11:30:00,67.05,67.19,67.03,67.08,17400.0,57.779,57.8996,57.7617,57.8048,17400.0
2013-06-03 11:35:00,67.02,67.13,67.0,67.0,9400.0,57.7531,57.8479,57.7359,57.7359,9400.0
2013-06-03 11:40:00,66.99,67.12,66.94,67.08,11800.0,57.7273,57.8393,57.6842,57.8048,11800.0
2013-06-03 11:45:00,67.08,67.1,66.95,66.98,6900.0,57.8048,57.8221,57.6928,57.7187,6900.0
2013-06-03 11:50:00,67.01,67.02,66.94,66.98,5500.0,57.7445,57.7531,57.6842,57.7187,5500.0
2013-06-03 11:55:00,67.0,67.02,66.91,66.98,7900.0,57.7359,57.7531,57.6583,57.7187,7900.0
2013-06-03 12:00:00,66.98,67.09,66.96,66.96,8700.0,57.7187,57.8134,57.7014,57.7014,8700.0
2013-06-03 12:05:00,66.96,67.09,66.89,67.08,8500.0,57.7014,57.8134,57.6411,57.8048,8500.0
2013-06-03 12:10:00,67.08,67.17,67.08,67.12,5700.0,57.8048,57.8824,57.8048,57.8393,5700.0
2013-06-03 12:15:00,67.12,67.12,67.01,67.08,7200.0,57.8393,57.8393,57.7445,57.8048,7200.0
2013-06-03 12:20:00,67.07,67.18,67.04,67.18,7400.0,57.7962,57.891,57.7704,57.891,7400.0
2013-06-03 12:25:00,67.25,67.25,67.09,67.09,8000.0,57.9513,57.9513,57.8134,57.8134,8000.0
2013-06-03 12:30:00,67.11,67.16,67.08,67.13,13600.0,57.8307,57.8738,57.8048,57.8479,13600.0
2013-06-03 12:35:00,67.13,67.17,67.1,67.11,8100.0,57.8479,57.8824,57.8221,57.8307,8100.0
2013-06-03 12:40:00,67.1,67.17,67.07,67.13,4500.0,57.8221,57.8824,57.7962,57.8479,4500.0
2013-06-03 12:45:00,67.13,67.24,67.1,67.14,6700.0,57.8479,57.9427,57.8221,57.8565,6700.0
2013-06-03 12:50:00,67.16,67.16,67.12,67.13,3900.0,57.8738,57.8738,57.8393,57.8479,3900.0
2013-06-03 12:55:00,67.1,67.1,67.01,67.08,5500.0,57.8221,57.8221,57.7445,57.8048,5500.0
2013-06-03 13:00:00,67.05,67.15,67.04,67.06,14800.0,57.779,57.8651,57.7704,57.7876,14800.0
2013-06-03 13:05:00,67.07,67.11,67.02,67.07,10800.0,57.7962,57.8307,57.7531,57.7962,10800.0
2013-06-03 13:10:00,67.06,67.08,67.05,67.06,2700.0,57.7876,57.8048,57.779,57.7876,2700.0
2013-06-03 13:15:00,67.08,67.09,67.03,67.08,6200.0,57.8048,57.8134,57.7617,57.8048,6200.0
2013-06-03 13:20:00,67.08,67.09,67.0,67.0,6200.0,57.8048,57.8134,57.7359,57.7359,6200.0
2013-06-03 13:25:00,67.0,67.02,66.94,66.99,4700.0,57.7359,57.7531,57.6842,57.7273,4700.0
2013-06-03 13:30:00,67.01,67.05,67.0,67.03,7700.0,57.7445,57.779,57.7359,57.7617,7700.0
2013-06-03 13:35:00,67.03,67.03,66.88,66.95,9600.0,57.7617,57.7617,57.6325,57.6928,9600.0
2013-06-03 13:40:00,66.96,67.04,66.95,66.95,13900.0,57.7014,57.7704,57.6928,57.6928,13900.0
2013-06-03 13:45:00,66.96,66.98,66.92,66.94,23100.0,57.7014,57.7187,57.6669,57.6842,23100.0
2013-06-03 13:50:00,66.94,67.03,66.89,66.89,15700.0,57.6842,57.7617,57.6411,57.6411,15700.0
2013-06-03 13:55:00,66.9,66.94,66.86,66.87,9400.0,57.6497,57.6842,57.6152,57.6239,9400.0
2013-06-03 14:00:00,66.87,66.96,66.84,66.95,15200.0,57.6239,57.7014,57.598,57.6928,15200.0
2013-06-03 14:05:00,66.96,67.03,66.93,66.95,11000.0,57.7014,57.7617,57.6756,57.6928,11000.0
2013-06-03 14:10:00,66.94,67.0,66.93,66.96,8800.0,57.6842,57.7359,57.6756,57.7014,8800.0
2013-06-03 14:15:00,66.96,66.96,66.9,66.91,9900.0,57.7014,57.7014,57.6497,57.6583,9900.0
2013-06-03 14:20:00,66.9,66.92,66.88,66.88,10200.0,57.6497,57.6669,57.6325,57.6325,10200.0
2013-06-03 14:25:00,66.88,66.91,66.81,66.81,31900.0,57.6325,57.6583,57.5722,57.5722,31900.0
2013-06-03 14:30:00,66.81,66.83,66.79,66.8,6600.0,57.5722,57.5894,57.5549,57.5635,6600.0
2013-06-03 14:35:00,66.79,66.95,66.79,66.84,14200.0,57.5549,57.6928,57.5549,57.598,14200.0
2013-06-03 14:40:00,66.84,67.05,66.84,66.99,14200.0,57.598,57.779,57.598,57.7273,14200.0
2013-06-03 14:45:00,67.0,67.04,66.94,66.96,7300.0,57.7359,57.7704,57.6842,57.7014,7300.0
2013-06-03 14:50:00,66.97,67.09,66.95,67.0,12800.0,57.71,57.8134,57.6928,57.7359,12800.0
2013-06-03 14:55:00,67.0,67.05,66.95,66.98,16900.0,57.7359,57.779,57.6928,57.7187,16900.0
2013-06-03 15:00:00,66.99,67.05,66.99,67.03,11300.0,57.7273,57.779,57.7273,57.7617,11300.0
2013-06-03 15:05:00,67.04,67.1,67.02,67.06,7400.0,57.7704,57.8221,57.7531,57.7876,7400.0
2013-06-03 15:10:00,67.06,67.08,67.01,67.04,5900.0,57.7876,57.8048,57.7445,57.7704,5900.0
2013-06-03 15:15:00,67.07,67.07,66.97,66.98,8500.0,57.7962,57.7962,57.71,57.7187,8500.0
2013-06-03 15:20:00,66.99,67.16,66.99,67.13,13100.0,57.7273,57.8738,57.7273,57.8479,13100.0
2013-06-03 15:25:00,67.13,67.18,67.13,67.15,13800.0,57.8479,57.891,57.8479,57.8651,13800.0
2013-06-03 15:30:00,67.14,67.19,67.09,67.17,19300.0,57.8565,57.8996,57.8134,57.8824,19300.0
2013-06-03 15:35:00,67.16,67.26,67.1,67.26,20400.0,57.8738,57.9599,57.8221,57.9599,20400.0
2013-06-03 15:40:00,67.26,67.47,67.25,67.47,18000.0,57.9599,58.1409,57.9513,58.1409,18000.0
2013-06-03 15:45:00,67.47,67.56,67.39,67.44,29500.0,58.1409,58.2185,58.072,58.115,29500.0
2013-06-03 15:50:00,67.41,67.46,67.36,67.41,25800.0,58.0892,58.1323,58.0461,58.0892,25800.0
2013-06-03 15:55:00,67.4,67.54,67.38,67.5,57900.0,58.0806,58.2012,58.0633,58.1668,57900.0
2013-06-04 09:30:00,67.57,67.76,67.21,67.32,16300.0,58.2271,58.3908,57.9169,58.0116,16300.0
2013-06-04 09:35:00,67.31,67.54,67.18,67.54,11600.0,58.003,58.2012,57.891,58.2012,11600.0
2013-06-04 09:40:00,67.53,67.58,67.42,67.58,10300.0,58.1926,58.2357,58.0978,58.2357,10300.0
2013-06-04 09:45:00,67.58,67.81,67.58,67.76,24700.0,58.2357,58.4339,58.2357,58.3908,24700.0
2013-06-04 09:50:00,67.76,67.8,67.67,67.72,10700.0,58.3908,58.4253,58.3132,58.3563,10700.0
2013-06-04 09:55:00,67.72,67.81,67.67,67.73,8100.0,58.3563,58.4339,58.3132,58.3649,8100.0
2013-06-04 10:00:00,67.67,67.72,67.52,67.72,11000.0,58.3132,58.3563,58.184,58.3563,11000.0
2013-06-04 10:05:00,67.72,67.82,67.67,67.82,10100.0,58.3563,58.4425,58.3132,58.4425,10100.0
2013-06-04 10:10:00,67.84,67.92,67.83,67.89,21800.0,58.4597,58.5287,58.4511,58.5028,21800.0
2013-06-04 10:15:00,67.89,67.91,67.83,67.91,16600.0,58.5028,58.5201,58.4511,58.5201,16600.0
2013-06-04 10:20:00,67.88,67.95,67.81,67.95,26200.0,58.4942,58.5545,58.4339,58.5545,26200.0
2013-06-04 10:25:00,67.95,68.1,67.91,68.1,21200.0,58.5545,58.6838,58.5201,58.6838,21200.0
2013-06-04 10:30:00,68.1,68.16,68.01,68.09,16000.0,58.6838,58.7355,58.6062,58.6752,16000.0
2013-06-04 10:35:00,68.09,68.11,68.02,68.03,10100.0,58.6752,58.6924,58.6149,58.6235,10100.0
2013-06-04 10:40:00,68.02,68.13,68.02,68.08,24100.0,58.6149,58.7096,58.6149,58.6666,24100.0
2013-06-04 10:45:00,68.08,68.19,68.08,68.11,18800.0,58.6666,58.7613,58.6666,58.6924,18800.0
2013-06-04 10:50:00,68.12,68.14,67.93,67.96,13300.0,58.701,58.7183,58.5373,58.5631,13300.0
2013-06-04 10:55:00,67.96,67.96,67.8,67.83,11300.0,58.5631,58.5631,58.4253,58.4511,11300.0
2013-06-04 11:00:00,67.85,67.96,67.8,67.94,19600.0,58.4684,58.5631,58.4253,58.5459,19600.0
2013-06-04 11:05:00,67.94,68.01,67.92,67.97,11600.0,58.5459,58.6062,58.5287,58.5718,11600.0
2013-06-04 11:10:00,67.98,68.02,67.96,68.0,5300.0,58.5804,58.6149,58.5631,58.5976,5300.0
2013-06-04 11:15:00,67.98,67.99,67.91,67.91,10900.0,58.5804,58.589,58.5201,58.5201,10900.0
2013-06-04 11:20:00,67.91,67.97,67.89,67.89,14600.0,58.5201,58.5718,58.5028,58.5028,14600.0
2013-06-04 11:25:00,67.86,67.89,67.76,67.79,3800.0,58.477,58.5028,58.3908,58.4167,3800.0
2013-06-04 11:30:00,67.75,67.88,67.7,67.86,32300.0,58.3822,58.4942,58.3391,58.477,32300.0
2013-06-04 11:35:00,67.86,67.87,67.78,67.86,14400.0,58.477,58.4856,58.408,58.477,14400.0
2013-06-04 11:40:00,67.86,67.95,67.84,67.91,8300.0,58.477,58.5545,58.4597,58.5201,8300.0
2013-06-04 11:45:00,67.91,67.93,67.83,67.83,33600.0,58.5201,58.5373,58.4511,58.4511,33600.0
2013-06-04 11:50:00,67.83,67.84,67.76,67.76,54900.0,58.4511,58.4597,58.3908,58.3908,54900.0
2013-06-04 11:55:00,67.77,67.79,67.73,67.73,4800.0,58.3994,58.4167,58.3649,58.3649,4800.0
2013-06-04 12:00:00,67.71,67.74,67.57,67.6,5900.0,58.3477,58.3736,58.2271,58.2529,5900.0
2013-06-04 12:05:00,67.58,67.61,67.52,67.59,7900.0,58.2357,58.2615,58.184,58.2443,7900.0
2013-06-04 12:10:00,67.57,67.57,67.53,67.55,55000.0,58.2271,58.2271,58.1926,58.2098,55000.0
2013-06-04 12:15:00,67.56,67.56,67.39,67.42,7600.0,58.2185,58.2185,58.072,58.0978,7600.0
2013-06-04 12:20:00,67.42,67.56,67.42,67.53,155000.0,58.0978,58.2185,58.0978,58.1926,155000.0
2013-06-04 12:25:00,67.53,67.53,67.45,67.46,6800.0,58.1926,58.1926,58.1237,58.1323,6800.0
2013-06-04 12:30:00,67.46,67.5,67.44,67.49,9700.0,58.1323,58.1668,58.115,58.1581,9700.0
2013-06-04 12:35:00,67.48,67.5,67.46,67.49,8700.0,58.1495,58.1668,58.1323,58.1581,8700.0
2013-06-04 12:40:00,67.5,67.54,67.49,67.53,3500.0,58.1668,58.2012,58.1581,58.1926,3500.0
2013-06-04 12:45:00,67.52,67.52,67.46,67.5,6800.0,58.184,58.184,58.1323,58.1668,6800.0
2013-06-04 12:50:00,67.49,67.61,67.49,67.59,6900.0,58.1581,58.2615,58.1581,58.2443,6900.0
2013-06-04 12:55:00,67.6,67.64,67.56,67.59,14100.0,58.2529,58.2874,58.2185,58.2443,14100.0
2013-06-04 13:00:00,67.62,67.65,67.6,67.64,14900.0,58.2702,58.296,58.2529,58.2874,14900.0
2013-06-04 13:05:00,67.62,67.69,67.61,67.69,14000.0,58.2702,58.3305,58.2615,58.3305,14000.0
2013-06-04 13:10:00,67.69,67.75,67.61,67.75,26300.0,58.3305,58.3822,58.2615,58.3822,26300.0
2013-06-04 13:15:00,67.74,67.8,67.74,67.8,8500.0,58.3736,58.4253,58.3736,58.4253,8500.0
2013-06-04 13:20:00,67.79,67.8,67.71,67.71,7800.0,58.4167,58.4253,58.3477,58.3477,7800.0
2013-06-04 13:25:00,67.7,67.7,67.32,67.44,18200.0,58.3391,58.3391,58.0116,58.115,18200.0
2013-06-04 13:30:00,67.44,67.46,67.35,67.46,7300.0,58.115,58.1323,58.0375,58.1323,7300.0
2013-06-04 13:35:00,67.44,67.45,67.23,67.28,10500.0,58.115,58.1237,57.9341,57.9772,10500.0
2013-06-04 13:40:00,67.27,67.29,67.22,67.28,13600.0,57.9686,57.9858,57.9255,57.9772,13600.0
2013-06-04 13:45:00,67.28,67.28,67.13,67.19,15500.0,57.9772,57.9772,57.8479,57.8996,15500.0
2013-06-04 13:50:00,67.19,67.29,67.19,67.24,12800.0,57.8996,57.9858,57.8996,57.9427,12800.0
2013-06-04 13:55:00,67.23,67.33,67.18,67.33,11700.0,57.9341,58.0203,57.891,58.0203,11700.0
2013-06-04 14:00:00,67.33,67.33,67.22,67.28,19800.0,58.0203,58.0203,57.9255,57.9772,19800.0
2013-06-04 14:05:00,67.27,67.34,67.21,67.23,16500.0,57.9686,58.0289,57.9169,57.9341,16500.0
2013-06-04 14:10:00,67.21,67.35,67.19,67.35,15300.0,57.9169,58.0375,57.8996,58.0375,15300.0
2013-06-04 14:15:00,67.35,67.39,67.34,67.37,10700.0,58.0375,58.072,58.0289,58.0547,10700.0
2013-06-04 14:20:00,67.36,67.4,67.33,67.36,13500.0,58.0461,58.0806,58.0203,58.0461,13500.0
2013-06-04 14:25:00,67.34,67.36,67.29,67.32,11500.0,58.0289,58.0461,57.9858,58.0116,11500.0
2013-06-04 14:30:00,67.33,67.39,67.33,67.39,11000.0,58.0203,58.072,58.0203,58.072,11000.0
2013-06-04 14:35:00,67.39,67.4,67.33,67.39,8800.0,58.072,58.0806,58.0203,58.072,8800.0
2013-06-04 14:40:00,67.41,67.49,67.41,67.48,14600.0,58.0892,58.1581,58.0892,58.1495,14600.0
2013-06-04 14:45:00,67.49,67.68,67.48,67.67,39000.0,58.1581,58.3219,58.1495,58.3132,39000.0
2013-06-04 14:50:00,67.66,67.7,67.6,67.62,9900.0,58.3046,58.3391,58.2529,58.2702,9900.0
2013-06-04 14:55:00,67.64,67.64,67.5,67.52,17800.0,58.2874,58.2874,58.1668,58.184,17800.0
2013-06-04 15:00:00,67.51,67.62,67.47,67.61,13500.0,58.1754,58.2702,58.1409,58.2615,13500.0
2013-06-04 15:05:00,67.6,67.72,67.6,67.64,9000.0,58.2529,58.3563,58.2529,58.2874,9000.0
2013-06-04 15:10:00,67.64,67.65,67.5,67.53,12900.0,58.2874,58.296,58.1668,58.1926,12900.0
2013-06-04 15:15:00,67.51,67.59,67.45,67.48,19100.0,58.1754,58.2443,58.1237,58.1495,19100.0
2013-06-04 15:20:00,67.47,67.49,67.37,67.37,30300.0,58.1409,58.1581,58.0547,58.0547,30300.0
2013-06-04 15:25:00,67.37,67.48,67.35,67.45,37500.0,58.0547,58.1495,58.0375,58.1237,37500.0
2013-06-04 15:30:00,67.45,67.59,67.44,67.57,56100.0,58.1237,58.2443,58.115,58.2271,56100.0
2013-06-04 15:35:00,67.57,67.59,67.48,67.49,37000.0,58.2271,58.2443,58.1495,58.1581,37000.0
2013-06-04 15:40:00,67.5,67.59,67.48,67.59,29700.0,58.1668,58.2443,58.1495,58.2443,29700.0
2013-06-04 15:45:00,67.59,67.59,67.44,67.46,25800.0,58.2443,58.2443,58.115,58.1323,25800.0
2013-06-04 15:50:00,67.47,67.48,67.38,67.45,49100.0,58.1409,58.1495,58.0633,58.1237,49100.0
2013-06-04 15:55:00,67.46,67.52,67.42,67.46,65300.0,58.1323,58.184,58.0978,58.1323,65300.0
2013-06-05 09:30:00,67.22,67.31,67.01,67.11,31600.0,57.9255,58.003,57.7445,57.8307,31600.0
2013-06-05 09:35:00,67.08,67.25,67.02,67.25,11200.0,57.8048,57.9513,57.7531,57.9513,11200.0
2013-06-05 09:40:00,67.24,67.51,67.17,67.48,8400.0,57.9427,58.1754,57.8824,58.1495,8400.0
2013-06-05 09:45:00,67.41,67.41,67.29,67.3,6200.0,58.0892,58.0892,57.9858,57.9944,6200.0
2013-06-05 09:50:00,67.3,67.3,67.18,67.19,12300.0,57.9944,57.9944,57.891,57.8996,12300.0
2013-06-05 09:55:00,67.18,67.3,66.93,67.3,80700.0,57.891,57.9944,57.6756,57.9944,80700.0
2013-06-05 10:00:00,67.29,67.41,67.21,67.36,39500.0,57.9858,58.0892,57.9169,58.0461,39500.0
2013-06-05 10:05:00,67.37,67.45,67.25,67.25,10800.0,58.0547,58.1237,57.9513,57.9513,10800.0
2013-06-05 10:10:00,67.25,67.27,67.13,67.19,18400.0,57.9513,57.9686,57.8479,57.8996,18400.0
2013-06-05 10:15:00,67.18,67.19,67.12,67.18,21900.0,57.891,57.8996,57.8393,57.891,21900.0
2013-06-05 10:20:00,67.19,67.22,67.13,67.2,15800.0,57.8996,57.9255,57.8479,57.9082,15800.0
2013-06-05 10:25:00,67.2,67.23,67.14,67.17,33700.0,57.9082,57.9341,57.8565,57.8824,33700.0
2013-06-05 10:30:00,67.15,67.19,67.12,67.15,24100.0,57.8651,57.8996,57.8393,57.8651,24100.0
2013-06-05 10:35:00,67.17,67.24,67.08,67.14,12100.0,57.8824,57.9427,57.8048,57.8565,12100.0
2013-06-05 10:40:00,67.14,67.21,67.05,67.09,16400.0,57.8565,57.9169,57.779,57.8134,16400.0
2013-06-05 10:45:00,67.06,67.11,66.89,66.94,17400.0,57.7876,57.8307,57.6411,57.6842,17400.0
2013-06-05 10:50:00,66.92,67.04,66.89,67.04,20600.0,57.6669,57.7704,57.6411,57.7704,20600.0
2013-06-05 10:55:00,67.04,67.1,67.02,67.08,20900.0,57.7704,57.8221,57.7531,57.8048,20900.0
2013-06-05 11:00:00,67.08,67.11,66.98,67.0,20300.0,57.8048,57.8307,57.7187,57.7359,20300.0
2013-06-05 11:05:00,67.0,67.05,66.92,67.03,20900.0,57.7359,57.779,57.6669,57.7617,20900.0
2013-06-05 11:10:00,67.04,67.17,67.03,67.13,15300.0,57.7704,57.8824,57.7617,57.8479,15300.0
2013-06-05 11:15:00,67.13,67.23,67.12,67.15,17700.0,57.8479,57.9341,57.8393,57.8651,17700.0
2013-06-05 11:20:00,67.17,67.22,67.08,67.2,14300.0,57.8824,57.9255,57.8048,57.9082,14300.0
2013-06-05 11:25:00,67.22,67.29,67.2,67.2,9800.0,57.9255,57.9858,57.9082,57.9082,9800.0
2013-06-05 11:30:00,67.21,67.24,67.17,67.19,12900.0,57.9169,57.9427,57.8824,57.8996,12900.0
2013-06-05 11:35:00,67.18,67.35,67.18,67.35,48600.0,57.891,58.0375,57.891,58.0375,48600.0
2013-06-05 11:40:00,67.36,67.37,67.3,67.31,24200.0,58.0461,58.0547,57.9944,58.003,24200.0
2013-06-05 11:45:00,67.3,67.4,67.29,67.39,4800.0,57.9944,58.0806,57.9858,58.072,4800.0
2013-06-05 11:50:00,67.38,67.52,67.36,67.41,27700.0,58.0633,58.184,58.0461,58.0892,27700.0
2013-06-05 11:55:00,67.39,67.4,67.22,67.29,11500.0,58.072,58.0806,57.9255,57.9858,11500.0
2013-06-05 12:00:00,67.3,67.33,67.18,67.2,4500.0,57.9944,58.0203,57.891,57.9082,4500.0
2013-06-05 12:05:00,67.2,67.28,67.15,67.26,8300.0,57.9082,57.9772,57.8651,57.9599,8300.0
2013-06-05 12:10:00,67.25,67.26,67.16,67.16,4200.0,57.9513,57.9599,57.8738,57.8738,4200.0
2013-06-05 12:15:00,67.15,67.16,67.04,67.14,8600.0,57.8651,57.8738,57.7704,57.8565,8600.0
2013-06-05 12:20:00,67.12,67.21,67.09,67.19,9600.0,57.8393,57.9169,57.8134,57.8996,9600.0
2013-06-05 12:25:00,67.19,67.23,67.17,67.22,8900.0,57.8996,57.9341,57.8824,57.9255,8900.0
2013-06-05 12:30:00,67.2,67.21,67.12,67.12,8400.0,57.9082,57.9169,57.8393,57.8393,8400.0
2013-06-05 12:35:00,67.12,67.12,66.95,66.95,17300.0,57.8393,57.8393,57.6928,57.6928,17300.0
2013-06-05 12:40:00,66.96,67.02,66.95,66.95,6400.0,57.7014,57.7531,57.6928,57.6928,6400.0
2013-06-05 12:45:00,66.94,66.94,66.8,66.86,8900.0,57.6842,57.6842,57.5635,57.6152,8900.0
2013-06-05 12:50:00,66.85,66.85,66.73,66.8,8300.0,57.6066,57.6066,57.5032,57.5635,8300.0
2013-06-05 12:55:00,66.82,66.86,66.79,66.79,7700.0,57.5808,57.6152,57.5549,57.5549,7700.0
2013-06-05 13:00:00,66.79,66.9,66.75,66.82,23800.0,57.5549,57.6497,57.5205,57.5808,23800.0
2013-06-05 13:05:00,66.8,66.84,66.79,66.8,8400.0,57.5635,57.598,57.5549,57.5635,8400.0
2013-06-05 13:10:00,66.79,66.87,66.79,66.8,8800.0,57.5549,57.6239,57.5549,57.5635,8800.0
2013-06-05 13:15:00,66.8,66.93,66.77,66.92,8500.0,57.5635,57.6756,57.5377,57.6669,8500.0
2013-06-05 13:20:00,66.92,67.0,66.9,67.0,7700.0,57.6669,57.7359,57.6497,57.7359,7700.0
2013-06-05 13:25:00,67.0,67.07,67.0,67.06,5100.0,57.7359,57.7962,57.7359,57.7876,5100.0
2013-06-05 13:30:00,67.04,67.04,66.98,66.98,5600.0,57.7704,57.7704,57.7187,57.7187,5600.0
2013-06-05 13:35:00,67.0,67.05,66.91,67.05,4700.0,57.7359,57.779,57.6583,57.779,4700.0
2013-06-05 13:40:00,67.06,67.15,67.03,67.08,5500.0,57.7876,57.8651,57.7617,57.8048,5500.0
2013-06-05 13:45:00,67.1,67.1,66.98,66.99,7400.0,57.8221,57.8221,57.7187,57.7273,7400.0
2013-06-05 13:50:00,67.02,67.03,66.9,66.91,5400.0,57.7531,57.7617,57.6497,57.6583,5400.0
2013-06-05 13:55:00,66.88,66.92,66.85,66.88,6400.0,57.6325,57.6669,57.6066,57.6325,6400.0
2013-06-05 14:00:00,66.88,66.97,66.8,66.92,12600.0,57.6325,57.71,57.5635,57.6669,12600.0
2013-06-05 14:05:00,66.92,66.98,66.87,66.93,17500.0,57.6669,57.7187,57.6239,57.6756,17500.0
2013-06-05 14:10:00,66.92,66.92,66.8,66.81,9000.0,57.6669,57.6669,57.5635,57.5722,9000.0
2013-06-05 14:15:00,66.8,66.83,66.79,66.79,6200.0,57.5635,57.5894,57.5549,57.5549,6200.0
2013-06-05 14:20:00,66.78,66.79,66.63,66.65,10600.0,57.5463,57.5549,57.417,57.4343,10600.0
2013-06-05 14:25:00,66.62,66.7,66.58,66.64,13100.0,57.4084,57.4774,57.374,57.4257,13100.0
2013-06-05 14:30:00,66.65,66.66,66.59,66.63,10100.0,57.4343,57.4429,57.3826,57.417,10100.0
2013-06-05 14:35:00,66.64,66.81,66.64,66.8,7000.0,57.4257,57.5722,57.4257,57.5635,7000.0
2013-06-05 14:40:00,66.8,66.84,66.78,66.84,10800.0,57.5635,57.598,57.5463,57.598,10800.0
2013-06-05 14:45:00,66.84,66.92,66.83,66.88,16200.0,57.598,57.6669,57.5894,57.6325,16200.0
2013-06-05 14:50:00,66.89,66.96,66.79,66.79,18000.0,57.6411,57.7014,57.5549,57.5549,18000.0
2013-06-05 14:55:00,66.77,66.91,66.76,66.91,6000.0,57.5377,57.6583,57.5291,57.6583,6000.0
2013-06-05 15:00:00,66.92,66.95,66.78,66.8,14000.0,57.6669,57.6928,57.5463,57.5635,14000.0
2013-06-05 15:05:00,66.8,66.86,66.73,66.73,11600.0,57.5635,57.6152,57.5032,57.5032,11600.0
2013-06-05 15:10:00,66.71,66.81,66.66,66.79,10500.0,57.486,57.5722,57.4429,57.5549,10500.0
2013-06-05 15:15:00,66.81,66.89,66.77,66.8,10800.0,57.5722,57.6411,57.5377,57.5635,10800.0
2013-06-05 15:20:00,66.79,66.83,66.66,66.82,18000.0,57.5549,57.5894,57.4429,57.5808,18000.0
2013-06-05 15:25:00,66.83,66.91,66.83,66.87,14900.0,57.5894,57.6583,57.5894,57.6239,14900.0
2013-06-05 15:30:00,66.88,66.89,66.75,66.81,23000.0,57.6325,57.6411,57.5205,57.5722,23000.0
2013-06-05 15:35:00,66.8,66.89,66.79,66.82,18500.0,57.5635,57.6411,57.5549,57.5808,18500.0
2013-06-05 15:40:00,66.81,66.82,66.7,66.73,21000.0,57.5722,57.5808,57.4774,57.5032,21000.0
2013-06-05 15:45:00,66.72,66.83,66.66,66.68,59800.0,57.4946,57.5894,57.4429,57.4601,59800.0
2013-06-05 15:50:00,66.67,66.71,66.55,66.57,38100.0,57.4515,57.486,57.3481,57.3653,38100.0
2013-06-05 15:55:00,66.56,66.73,66.46,66.48,79300.0,57.3567,57.5032,57.2706,57.2878,79300.0
2013-06-06 09:30:00,66.54,66.65,66.29,66.3,35600.0,57.3395,57.4343,57.1241,57.1327,35600.0
2013-06-06 09:35:00,66.3,66.41,66.2,66.4,12100.0,57.1327,57.2275,57.0465,57.2188,12100.0
2013-06-06 09:40:00,66.39,66.59,66.38,66.55,25900.0,57.2102,57.3826,57.2016,57.3481,25900.0
2013-06-06 09:45:00,66.56,66.82,66.53,66.78,39000.0,57.3567,57.5808,57.3309,57.5463,39000.0
2013-06-06 09:50:00,66.79,66.85,66.66,66.69,32100.0,57.5549,57.6066,57.4429,57.4688,32100.0
2013-06-06 09:55:00,66.67,66.84,66.64,66.74,12100.0,57.4515,57.598,57.4257,57.5118,12100.0
2013-06-06 10:00:00,66.73,66.87,66.73,66.85,11800.0,57.5032,57.6239,57.5032,57.6066,11800.0
2013-06-06 10:05:00,66.84,66.88,66.7,66.7,27400.0,57.598,57.6325,57.4774,57.4774,27400.0
2013-06-06 10:10:00,66.69,66.75,66.47,66.47,96800.0,57.4688,57.5205,57.2792,57.2792,96800.0
2013-06-06 10:15:00,66.43,66.46,66.34,66.38,17300.0,57.2447,57.2706,57.1671,57.2016,17300.0
2013-06-06 10:20:00,66.43,66.53,66.39,66.39,7000.0,57.2447,57.3309,57.2102,57.2102,7000.0
2013-06-06 10:25:00,66.42,66.43,66.29,66.39,14000.0,57.2361,57.2447,57.1241,57.2102,14000.0
2013-06-06 10:30:00,66.37,66.46,66.29,66.29,21300.0,57.193,57.2706,57.1241,57.1241,21300.0
2013-06-06 10:35:00,66.33,66.38,66.28,66.32,14400.0,57.1585,57.2016,57.1154,57.1499,14400.0
2013-06-06 10:40:00,66.3,66.44,66.27,66.43,7400.0,57.1327,57.2533,57.1068,57.2447,7400.0
2013-06-06 10:45:00,66.42,66.43,66.34,66.4,4200.0,57.2361,57.2447,57.1671,57.2188,4200.0
2013-06-06 10:50:00,66.4,66.45,66.37,66.38,9500.0,57.2188,57.2619,57.193,57.2016,9500.0
2013-06-06 10:55:00,66.36,66.55,66.36,66.53,11400.0,57.1844,57.3481,57.1844,57.3309,11400.0
2013-06-06 11:00:00,66.54,66.54,66.45,66.45,3900.0,57.3395,57.3395,57.2619,57.2619,3900.0
2013-06-06 11:05:00,66.45,66.51,66.44,66.47,8100.0,57.2619,57.3136,57.2533,57.2792,8100.0
2013-06-06 11:10:00,66.47,66.64,66.47,66.56,22300.0,57.2792,57.4257,57.2792,57.3567,22300.0
2013-06-06 11:15:00,66.56,66.6,66.54,66.54,6300.0,57.3567,57.3912,57.3395,57.3395,6300.0
2013-06-06 11:20:00,66.55,66.61,66.53,66.57,29300.0,57.3481,57.3998,57.3309,57.3653,29300.0
2013-06-06 11:25:00,66.59,66.75,66.58,66.75,14900.0,57.3826,57.5205,57.374,57.5205,14900.0
2013-06-06 11:30:00,66.74,66.75,66.71,66.74,8200.0,57.5118,57.5205,57.486,57.5118,8200.0
2013-06-06 11:35:00,66.73,66.91,66.73,66.91,9400.0,57.5032,57.6583,57.5032,57.6583,9400.0
2013-06-06 11:40:00,66.92,66.92,66.82,66.82,5400.0,57.6669,57.6669,57.5808,57.5808,5400.0
2013-06-06 11:45:00,66.8,66.8,66.7,66.7,15600.0,57.5635,57.5635,57.4774,57.4774,15600.0
2013-06-06 11:50:00,66.69,66.69,66.59,66.61,9300.0,57.4688,57.4688,57.3826,57.3998,9300.0
2013-06-06 11:55:00,66.6,66.61,66.44,66.47,31900.0,57.3912,57.3998,57.2533,57.2792,31900.0
2013-06-06 12:00:00,66.45,66.45,66.28,66.28,4800.0,57.2619,57.2619,57.1154,57.1154,4800.0
2013-06-06 12:05:00,66.27,66.32,66.13,66.13,8500.0,57.1068,57.1499,56.9862,56.9862,8500.0
2013-06-06 12:10:00,66.1,66.14,66.07,66.08,14500.0,56.9603,56.9948,56.9345,56.9431,14500.0
2013-06-06 12:15:00,66.08,66.12,66.04,66.06,4500.0,56.9431,56.9776,56.9086,56.9259,4500.0
2013-06-06 12:20:00,66.06,66.08,65.96,65.98,8100.0,56.9259,56.9431,56.8397,56.8569,8100.0
2013-06-06 12:25:00,65.96,65.98,65.84,65.87,25200.0,56.8397,56.8569,56.7363,56.7621,25200.0
2013-06-06 12:30:00,65.9,65.95,65.79,65.8,31000.0,56.788,56.8311,56.6932,56.7018,31000.0
2013-06-06 12:35:00,65.8,65.83,65.77,65.82,69400.0,56.7018,56.7277,56.676,56.719,69400.0
2013-06-06 12:40:00,65.82,65.84,65.64,65.71,46400.0,56.719,56.7363,56.5639,56.6243,46400.0
2013-06-06 12:45:00,65.72,65.75,65.47,65.47,52700.0,56.6329,56.6587,56.4174,56.4174,52700.0
2013-06-06 12:50:00,65.48,65.52,65.26,65.28,44300.0,56.4261,56.4605,56.2365,56.2537,44300.0
2013-06-06 12:55:00,65.27,65.38,65.23,65.32,66300.0,56.2451,56.3399,56.2106,56.2882,66300.0
2013-06-06 13:00:00,65.32,65.53,65.31,65.46,41700.0,56.2882,56.4691,56.2796,56.4088,41700.0
2013-06-06 13:05:00,65.48,65.61,65.48,65.51,28500.0,56.4261,56.5381,56.4261,56.4519,28500.0
2013-06-06 13:10:00,65.51,65.63,65.47,65.61,20500.0,56.4519,56.5553,56.4174,56.5381,20500.0
2013-06-06 13:15:00,65.62,65.68,65.6,65.67,9100.0,56.5467,56.5984,56.5295,56.5898,9100.0
2013-06-06 13:20:00,65.67,65.68,65.59,65.68,12200.0,56.5898,56.5984,56.5208,56.5984,12200.0
2013-06-06 13:25:00,65.68,65.74,65.61,65.74,16100.0,56.5984,56.6501,56.5381,56.6501,16100.0
2013-06-06 13:30:00,65.75,65.79,65.66,65.7,31800.0,56.6587,56.6932,56.5812,56.6156,31800.0
2013-06-06 13:35:00,65.7,65.71,65.58,65.68,30900.0,56.6156,56.6243,56.5122,56.5984,30900.0
2013-06-06 13:40:00,65.67,65.72,65.61,65.72,12800.0,56.5898,56.6329,56.5381,56.6329,12800.0
2013-06-06 13:45:00,65.72,65.88,65.7,65.87,9900.0,56.6329,56.7707,56.6156,56.7621,9900.0
2013-06-06 13:50:00,65.88,65.88,65.61,65.63,35800.0,56.7707,56.7707,56.5381,56.5553,35800.0
2013-06-06 13:55:00,65.62,65.65,65.59,65.65,12600.0,56.5467,56.5726,56.5208,56.5726,12600.0
2013-06-06 14:00:00,65.67,65.67,65.43,65.52,36800.0,56.5898,56.5898,56.383,56.4605,36800.0
2013-06-06 14:05:00,65.51,65.67,65.5,65.65,32400.0,56.4519,56.5898,56.4433,56.5726,32400.0
2013-06-06 14:10:00,65.63,65.72,65.61,65.7,24800.0,56.5553,56.6329,56.5381,56.6156,24800.0
2013-06-06 14:15:00,65.73,65.73,65.65,65.72,12200.0,56.6415,56.6415,56.5726,56.6329,12200.0
2013-06-06 14:20:00,65.72,65.82,65.71,65.82,18900.0,56.6329,56.719,56.6243,56.719,18900.0
2013-06-06 14:25:00,65.83,66.02,65.81,66.02,22900.0,56.7277,56.8914,56.7104,56.8914,22900.0
2013-06-06 14:30:00,66.04,66.06,65.95,65.95,22300.0,56.9086,56.9259,56.8311,56.8311,22300.0
2013-06-06 14:35:00,65.94,65.94,65.85,65.85,15200.0,56.8225,56.8225,56.7449,56.7449,15200.0
2013-06-06 14:40:00,65.88,65.97,65.86,65.86,16900.0,56.7707,56.8483,56.7535,56.7535,16900.0
2013-06-06 14:45:00,65.86,65.88,65.79,65.86,17300.0,56.7535,56.7707,56.6932,56.7535,17300.0
2013-06-06 14:50:00,65.85,65.98,65.84,65.86,14000.0,56.7449,56.8569,56.7363,56.7535,14000.0
2013-06-06 14:55:00,65.86,65.86,65.77,65.81,8000.0,56.7535,56.7535,56.676,56.7104,8000.0
2013-06-06 15:00:00,65.82,65.9,65.81,65.87,14900.0,56.719,56.788,56.7104,56.7621,14900.0
2013-06-06 15:05:00,65.87,65.88,65.69,65.71,44400.0,56.7621,56.7707,56.607,56.6243,44400.0
2013-06-06 15:10:00,65.7,65.71,65.53,65.55,37900.0,56.6156,56.6243,56.4691,56.4864,37900.0
2013-06-06 15:15:00,65.55,65.64,65.55,65.56,44100.0,56.4864,56.5639,56.4864,56.495,44100.0
2013-06-06 15:20:00,65.58,65.64,65.47,65.58,48600.0,56.5122,56.5639,56.4174,56.5122,48600.0
2013-06-06 15:25:00,65.61,65.69,65.59,65.69,22100.0,56.5381,56.607,56.5208,56.607,22100.0
2013-06-06 15:30:00,65.68,65.77,65.68,65.74,34900.0,56.5984,56.676,56.5984,56.6501,34900.0
2013-06-06 15:35:00,65.75,65.88,65.71,65.71,52800.0,56.6587,56.7707,56.6243,56.6243,52800.0
2013-06-06 15:40:00,65.72,65.79,65.69,65.79,43200.0,56.6329,56.6932,56.607,56.6932,43200.0
2013-06-06 15:45:00,65.79,65.84,65.48,65.6,95300.0,56.6932,56.7363,56.4261,56.5295,95300.0
2013-06-06 15:50:00,65.6,65.8,65.59,65.8,88000.0,56.5295,56.7018,56.5208,56.7018,88000.0
2013-06-06 15:55:00,65.8,65.99,65.8,65.95,117200.0,56.7018,56.8655,56.7018,56.8311,117200.0
2013-06-07 09:30:00,66.2,67.23,66.16,67.18,78900.0,57.0465,57.9341,57.012,57.891,78900.0
2013-06-07 09:35:00,67.19,67.19,66.93,67.14,22100.0,57.8996,57.8996,57.6756,57.8565,22100.0
2013-06-07 09:40:00,67.13,67.13,67.04,67.1,16300.0,57.8479,57.8479,57.7704,57.8221,16300.0
2013-06-07 09:45:00,67.11,67.32,67.04,67.26,36600.0,57.8307,58.0116,57.7704,57.9599,36600.0
2013-06-07 09:50:00,67.26,67.59,67.26,67.58,26600.0,57.9599,58.2443,57.9599,58.2357,26600.0
2013-06-07 09:55:00,67.58,67.84,67.54,67.81,19400.0,58.2357,58.4597,58.2012,58.4339,19400.0
2013-06-07 10:00:00,67.81,68.22,67.81,68.2,104000.0,58.4339,58.7872,58.4339,58.77,104000.0
2013-06-07 10:05:00,68.18,68.52,68.16,68.43,34600.0,58.7527,59.0457,58.7355,58.9682,34600.0
2013-06-07 10:10:00,68.44,68.61,68.21,68.21,67700.0,58.9768,59.1233,58.7786,58.7786,67700.0
2013-06-07 10:15:00,68.22,68.39,68.19,68.23,23900.0,58.7872,58.9337,58.7613,58.7958,23900.0
2013-06-07 10:20:00,68.22,68.4,68.21,68.34,14500.0,58.7872,58.9423,58.7786,58.8906,14500.0
2013-06-07 10:25:00,68.36,68.57,68.34,68.47,23100.0,58.9078,59.0888,58.8906,59.0026,23100.0
2013-06-07 10:30:00,68.48,68.48,68.28,68.32,25000.0,59.0112,59.0112,58.8389,58.8734,25000.0
2013-06-07 10:35:00,68.31,68.6,68.26,68.59,34400.0,58.8648,59.1147,58.8217,59.106,34400.0
2013-06-07 10:40:00,68.58,68.6,68.5,68.55,28600.0,59.0974,59.1147,59.0285,59.0716,28600.0
2013-06-07 10:45:00,68.54,68.54,68.36,68.42,19300.0,59.063,59.063,58.9078,58.9595,19300.0
2013-06-07 10:50:00,68.43,68.46,68.29,68.29,15800.0,58.9682,58.994,58.8475,58.8475,15800.0
2013-06-07 10:55:00,68.26,68.27,68.17,68.21,15800.0,58.8217,58.8303,58.7441,58.7786,15800.0
2013-06-07 11:00:00,68.22,68.41,68.21,68.38,21100.0,58.7872,58.9509,58.7786,58.9251,21100.0
2013-06-07 11:05:00,68.38,68.44,68.28,68.3,16300.0,58.9251,58.9768,58.8389,58.8561,16300.0
2013-06-07 11:10:00,68.31,68.37,68.26,68.27,23400.0,58.8648,58.9165,58.8217,58.8303,23400.0
2013-06-07 11:15:00,68.28,68.39,68.24,68.38,9400.0,58.8389,58.9337,58.8044,58.9251,9400.0
2013-06-07 11:20:00,68.41,68.5,68.36,68.41,20400.0,58.9509,59.0285,58.9078,58.9509,20400.0
2013-06-07 11:25:00,68.38,68.44,68.34,68.34,17500.0,58.9251,58.9768,58.8906,58.8906,17500.0
2013-06-07 11:30:00,68.32,68.37,68.29,68.34,32100.0,58.8734,58.9165,58.8475,58.8906,32100.0
2013-06-07 11:35:00,68.35,68.36,68.26,68.26,11100.0,58.8992,58.9078,58.8217,58.8217,11100.0
2013-06-07 11:40:00,68.28,68.33,68.23,68.3,12600.0,58.8389,58.882,58.7958,58.8561,12600.0
2013-06-07 11:45:00,68.31,68.33,68.25,68.33,12800.0,58.8648,58.882,58.813,58.882,12800.0
2013-06-07 11:50:00,68.32,68.38,68.3,68.38,12000.0,58.8734,58.9251,58.8561,58.9251,12000.0
2013-06-07 11:55:00,68.38,68.38,68.26,68.29,10800.0,58.9251,58.9251,58.8217,58.8475,10800.0
2013-06-07 12:00:00,68.28,68.28,68.13,68.15,12600.0,58.8389,58.8389,58.7096,58.7269,12600.0
2013-06-07 12:05:00,68.16,68.27,68.16,68.18,24900.0,58.7355,58.8303,58.7355,58.7527,24900.0
2013-06-07 12:10:00,68.15,68.24,68.15,68.24,6600.0,58.7269,58.8044,58.7269,58.8044,6600.0
2013-06-07 12:15:00,68.25,68.26,68.18,68.18,11600.0,58.813,58.8217,58.7527,58.7527,11600.0
2013-06-07 12:20:00,68.19,68.23,68.14,68.23,12400.0,58.7613,58.7958,58.7183,58.7958,12400.0
2013-06-07 12:25:00,68.23,68.27,68.16,68.2,14500.0,58.7958,58.8303,58.7355,58.77,14500.0
2013-06-07 12:30:00,68.21,68.34,68.19,68.28,10500.0,58.7786,58.8906,58.7613,58.8389,10500.0
2013-06-07 12:35:00,68.26,68.33,68.24,68.28,9500.0,58.8217,58.882,58.8044,58.8389,9500.0
2013-06-07 12:40:00,68.3,68.3,68.14,68.15,9300.0,58.8561,58.8561,58.7183,58.7269,9300.0
2013-06-07 12:45:00,68.15,68.15,67.98,67.99,8400.0,58.7269,58.7269,58.5804,58.589,8400.0
2013-06-07 12:50:00,67.99,68.05,67.99,68.05,11100.0,58.589,58.6407,58.589,58.6407,11100.0
2013-06-07 12:55:00,68.04,68.06,67.99,68.01,7700.0,58.6321,58.6493,58.589,58.6062,7700.0
2013-06-07 13:00:00,68.01,68.07,68.0,68.03,7800.0,58.6062,58.6579,58.5976,58.6235,7800.0
2013-06-07 13:05:00,68.05,68.05,67.98,68.03,9900.0,58.6407,58.6407,58.5804,58.6235,9900.0
2013-06-07 13:10:00,68.03,68.07,67.99,68.02,7300.0,58.6235,58.6579,58.589,58.6149,7300.0
2013-06-07 13:15:00,68.03,68.05,67.97,68.01,5400.0,58.6235,58.6407,58.5718,58.6062,5400.0
2013-06-07 13:20:00,68.0,68.05,67.92,67.92,8600.0,58.5976,58.6407,58.5287,58.5287,8600.0
2013-06-07 13:25:00,67.92,67.98,67.88,67.91,9700.0,58.5287,58.5804,58.4942,58.5201,9700.0
2013-06-07 13:30:00,67.92,67.96,67.88,67.88,9800.0,58.5287,58.5631,58.4942,58.4942,9800.0
2013-06-07 13:35:00,67.9,67.97,67.87,67.95,7700.0,58.5114,58.5718,58.4856,58.5545,7700.0
2013-06-07 13:40:00,67.95,67.95,67.79,67.81,7400.0,58.5545,58.5545,58.4167,58.4339,7400.0
2013-06-07 13:45:00,67.83,67.89,67.83,67.87,6800.0,58.4511,58.5028,58.4511,58.4856,6800.0
2013-06-07 13:50:00,67.87,67.96,67.87,67.96,6600.0,58.4856,58.5631,58.4856,58.5631,6600.0
2013-06-07 13:55:00,67.97,67.98,67.86,67.86,15700.0,58.5718,58.5804,58.477,58.477,15700.0
2013-06-07 14:00:00,67.86,67.93,67.82,67.92,9300.0,58.477,58.5373,58.4425,58.5287,9300.0
2013-06-07 14:05:00,67.9,67.91,67.81,67.87,13200.0,58.5114,58.5201,58.4339,58.4856,13200.0
2013-06-07 14:10:00,67.85,67.85,67.8,67.81,18100.0,58.4684,58.4684,58.4253,58.4339,18100.0
2013-06-07 14:15:00,67.81,67.81,67.77,67.8,6800.0,58.4339,58.4339,58.3994,58.4253,6800.0
2013-06-07 14:20:00,67.8,67.83,67.6,67.6,22400.0,58.4253,58.4511,58.2529,58.2529,22400.0
2013-06-07 14:25:00,67.59,67.64,67.51,67.58,12700.0,58.2443,58.2874,58.1754,58.2357,12700.0
2013-06-07 14:30:00,67.59,67.64,67.53,67.63,12500.0,58.2443,58.2874,58.1926,58.2788,12500.0
2013-06-07 14:35:00,67.65,67.67,67.56,67.56,18600.0,58.296,58.3132,58.2185,58.2185,18600.0
2013-06-07 14:40:00,67.56,67.58,67.52,67.56,17500.0,58.2185,58.2357,58.184,58.2185,17500.0
2013-06-07 14:45:00,67.54,67.57,67.49,67.55,26300.0,58.2012,58.2271,58.1581,58.2098,26300.0
2013-06-07 14:50:00,67.55,67.61,67.53,67.54,14100.0,58.2098,58.2615,58.1926,58.2012,14100.0
2013-06-07 14:55:00,67.54,67.64,67.53,67.6,11100.0,58.2012,58.2874,58.1926,58.2529,11100.0
2013-06-07 15:00:00,67.6,67.71,67.59,67.71,20900.0,58.2529,58.3477,58.2443,58.3477,20900.0
2013-06-07 15:05:00,67.71,67.72,67.62,67.65,21800.0,58.3477,58.3563,58.2702,58.296,21800.0
2013-06-07 15:10:00,67.65,67.71,67.62,67.67,14200.0,58.296,58.3477,58.2702,58.3132,14200.0
2013-06-07 15:15:00,67.67,67.88,67.67,67.83,16700.0,58.3132,58.4942,58.3132,58.4511,16700.0
2013-06-07 15:20:00,67.82,67.83,67.74,67.76,14200.0,58.4425,58.4511,58.3736,58.3908,14200.0
2013-06-07 15:25:00,67.76,67.76,67.68,67.71,20200.0,58.3908,58.3908,58.3219,58.3477,20200.0
2013-06-07 15:30:00,67.72,67.85,67.72,67.81,16600.0,58.3563,58.4684,58.3563,58.4339,16600.0
2013-06-07 15:35:00,67.81,67.83,67.76,67.79,26200.0,58.4339,58.4511,58.3908,58.4167,26200.0
2013-06-07 15:40:00,67.8,67.96,67.8,67.96,29000.0,58.4253,58.5631,58.4253,58.5631,29000.0
2013-06-07 15:45:00,67.96,68.13,67.96,68.12,55800.0,58.5631,58.7096,58.5631,58.701,55800.0
2013-06-07 15:50:00,68.12,68.12,67.99,68.09,69400.0,58.701,58.701,58.589,58.6752,69400.0
2013-06-07 15:55:00,68.09,68.15,68.03,68.11,167300.0,58.6752,58.7269,58.6235,58.6924,167300.0
2013-06-10 09:30:00,68.21,68.33,67.81,67.96,25400.0,58.7786,58.882,58.4339,58.5631,25400.0
2013-06-10 09:35:00,67.9,68.13,67.9,67.98,98100.0,58.5114,58.7096,58.5114,58.5804,98100.0
2013-06-10 09:40:00,67.99,68.21,67.87,67.87,17900.0,58.589,58.7786,58.4856,58.4856,17900.0
2013-06-10 09:45:00,67.81,67.88,67.73,67.73,13400.0,58.4339,58.4942,58.3649,58.3649,13400.0
2013-06-10 09:50:00,67.75,67.75,67.24,67.4,68200.0,58.3822,58.3822,57.9427,58.0806,68200.0
2013-06-10 09:55:00,67.4,67.43,67.24,67.31,14100.0,58.0806,58.1064,57.9427,58.003,14100.0
2013-06-10 10:00:00,67.29,67.49,67.2,67.49,14100.0,57.9858,58.1581,57.9082,58.1581,14100.0
2013-06-10 10:05:00,67.5,67.53,67.43,67.49,9700.0,58.1668,58.1926,58.1064,58.1581,9700.0
2013-06-10 10:10:00,67.52,67.73,67.5,67.73,46700.0,58.184,58.3649,58.1668,58.3649,46700.0
2013-06-10 10:15:00,67.73,67.73,67.6,67.63,10000.0,58.3649,58.3649,58.2529,58.2788,10000.0
2013-06-10 10:20:00,67.62,67.67,67.57,67.66,13800.0,58.2702,58.3132,58.2271,58.3046,13800.0
2013-06-10 10:25:00,67.67,67.67,67.56,67.59,6500.0,58.3132,58.3132,58.2185,58.2443,6500.0
2013-06-10 10:30:00,67.6,67.73,67.6,67.73,10600.0,58.2529,58.3649,58.2529,58.3649,10600.0
2013-06-10 10:35:00,67.75,67.86,67.68,67.84,33600.0,58.3822,58.477,58.3219,58.4597,33600.0
2013-06-10 10:40:00,67.81,67.97,67.81,67.96,5200.0,58.4339,58.5718,58.4339,58.5631,5200.0
2013-06-10 10:45:00,67.97,67.97,67.78,67.8,11400.0,58.5718,58.5718,58.408,58.4253,11400.0
2013-06-10 10:50:00,67.81,67.88,67.78,67.79,9900.0,58.4339,58.4942,58.408,58.4167,9900.0
2013-06-10 10:55:00,67.79,67.84,67.76,67.84,7600.0,58.4167,58.4597,58.3908,58.4597,7600.0
2013-06-10 11:00:00,67.84,67.93,67.79,67.79,8500.0,58.4597,58.5373,58.4167,58.4167,8500.0
2013-06-10 11:05:00,67.82,67.92,67.82,67.87,5200.0,58.4425,58.5287,58.4425,58.4856,5200.0
2013-06-10 11:10:00,67.82,67.93,67.82,67.88,4500.0,58.4425,58.5373,58.4425,58.4942,4500.0
2013-06-10 11:15:00,67.89,67.9,67.8,67.84,8600.0,58.5028,58.5114,58.4253,58.4597,8600.0
2013-06-10 11:20:00,67.82,67.85,67.81,67.84,6900.0,58.4425,58.4684,58.4339,58.4597,6900.0
2013-06-10 11:25:00,67.84,67.95,67.79,67.79,10200.0,58.4597,58.5545,58.4167,58.4167,10200.0
2013-06-10 11:30:00,67.81,67.86,67.7,67.78,5900.0,58.4339,58.477,58.3391,58.408,5900.0
2013-06-10 11:35:00,67.82,67.91,67.82,67.87,11400.0,58.4425,58.5201,58.4425,58.4856,11400.0
2013-06-10 11:40:00,67.86,67.89,67.84,67.89,6700.0,58.477,58.5028,58.4597,58.5028,6700.0
2013-06-10 11:45:00,67.91,67.94,67.86,67.91,5500.0,58.5201,58.5459,58.477,58.5201,5500.0
2013-06-10 11:50:00,67.92,67.95,67.85,67.88,6300.0,58.5287,58.5545,58.4684,58.4942,6300.0
2013-06-10 11:55:00,67.91,67.94,67.84,67.86,8800.0,58.5201,58.5459,58.4597,58.477,8800.0
2013-06-10 12:00:00,67.86,67.96,67.86,67.96,4400.0,58.477,58.5631,58.477,58.5631,4400.0
2013-06-10 12:05:00,67.98,68.02,67.92,67.94,13200.0,58.5804,58.6149,58.5287,58.5459,13200.0
2013-06-10 12:10:00,67.94,67.95,67.9,67.94,7800.0,58.5459,58.5545,58.5114,58.5459,7800.0
2013-06-10 12:15:00,67.94,67.96,67.91,67.96,7000.0,58.5459,58.5631,58.5201,58.5631,7000.0
2013-06-10 12:20:00,67.97,68.05,67.9,67.9,11300.0,58.5718,58.6407,58.5114,58.5114,11300.0
2013-06-10 12:25:00,67.9,67.9,67.84,67.85,9700.0,58.5114,58.5114,58.4597,58.4684,9700.0
2013-06-10 12:30:00,67.84,67.87,67.81,67.82,4100.0,58.4597,58.4856,58.4339,58.4425,4100.0
2013-06-10 12:35:00,67.81,67.9,67.81,67.89,4500.0,58.4339,58.5114,58.4339,58.5028,4500.0
2013-06-10 12:40:00,67.86,67.88,67.78,67.83,5000.0,58.477,58.4942,58.408,58.4511,5000.0
2013-06-10 12:45:00,67.87,67.91,67.87,67.9,3000.0,58.4856,58.5201,58.4856,58.5114,3000.0
2013-06-10 12:50:00,67.83,67.83,67.75,67.78,7200.0,58.4511,58.4511,58.3822,58.408,7200.0
2013-06-10 12:55:00,67.78,67.81,67.67,67.68,9900.0,58.408,58.4339,58.3132,58.3219,9900.0
2013-06-10 13:00:00,67.68,67.8,67.65,67.79,20300.0,58.3219,58.4253,58.296,58.4167,20300.0
2013-06-10 13:05:00,67.77,67.82,67.77,67.82,24600.0,58.3994,58.4425,58.3994,58.4425,24600.0
2013-06-10 13:10:00,67.83,67.86,67.78,67.79,21100.0,58.4511,58.477,58.408,58.4167,21100.0
2013-06-10 13:15:00,67.8,67.88,67.78,67.87,11300.0,58.4253,58.4942,58.408,58.4856,11300.0
2013-06-10 13:20:00,67.88,67.97,67.87,67.91,14700.0,58.4942,58.5718,58.4856,58.5201,14700.0
2013-06-10 13:25:00,67.91,67.92,67.87,67.88,5800.0,58.5201,58.5287,58.4856,58.4942,5800.0
2013-06-10 13:30:00,67.86,67.86,67.76,67.79,4900.0,58.477,58.477,58.3908,58.4167,4900.0
2013-06-10 13:35:00,67.83,67.86,67.76,67.79,31100.0,58.4511,58.477,58.3908,58.4167,31100.0
2013-06-10 13:40:00,67.8,67.83,67.77,67.82,7300.0,58.4253,58.4511,58.3994,58.4425,7300.0
2013-06-10 13:45:00,67.8,67.8,67.75,67.75,6400.0,58.4253,58.4253,58.3822,58.3822,6400.0
2013-06-10 13:50:00,67.73,67.74,67.67,67.73,6900.0,58.3649,58.3736,58.3132,58.3649,6900.0
2013-06-10 13:55:00,67.76,67.78,67.73,67.73,60700.0,58.3908,58.408,58.3649,58.3649,60700.0
2013-06-10 14:00:00,67.73,67.74,67.67,67.68,9600.0,58.3649,58.3736,58.3132,58.3219,9600.0
2013-06-10 14:05:00,67.69,67.73,67.69,67.71,8600.0,58.3305,58.3649,58.3305,58.3477,8600.0
2013-06-10 14:10:00,67.71,67.71,67.62,67.68,6800.0,58.3477,58.3477,58.2702,58.3219,6800.0
2013-06-10 14:15:00,67.69,67.69,67.63,67.65,4000.0,58.3305,58.3305,58.2788,58.296,4000.0
2013-06-10 14:20:00,67.65,67.73,67.64,67.71,9100.0,58.296,58.3649,58.2874,58.3477,9100.0
2013-06-10 14:25:00,67.72,67.75,67.69,67.72,15300.0,58.3563,58.3822,58.3305,58.3563,15300.0
2013-06-10 14:30:00,67.72,67.77,67.67,67.72,8000.0,58.3563,58.3994,58.3132,58.3563,8000.0
2013-06-10 14:35:00,67.71,67.71,67.64,67.71,7900.0,58.3477,58.3477,58.2874,58.3477,7900.0
2013-06-10 14:40:00,67.69,67.69,67.61,67.63,3300.0,58.3305,58.3305,58.2615,58.2788,3300.0
2013-06-10 14:45:00,67.62,67.74,67.62,67.73,3900.0,58.2702,58.3736,58.2702,58.3649,3900.0
2013-06-10 14:50:00,67.75,67.76,67.69,67.75,7400.0,58.3822,58.3908,58.3305,58.3822,7400.0
2013-06-10 14:55:00,67.74,67.76,67.71,67.75,12300.0,58.3736,58.3908,58.3477,58.3822,12300.0
2013-06-10 15:00:00,67.75,67.83,67.68,67.83,24500.0,58.3822,58.4511,58.3219,58.4511,24500.0
2013-06-10 15:05:00,67.82,67.88,67.76,67.86,12100.0,58.4425,58.4942,58.3908,58.477,12100.0
2013-06-10 15:10:00,67.86,67.88,67.81,67.82,5800.0,58.477,58.4942,58.4339,58.4425,5800.0
2013-06-10 15:15:00,67.82,67.86,67.77,67.86,8600.0,58.4425,58.477,58.3994,58.477,8600.0
2013-06-10 15:20:00,67.87,67.9,67.82,67.9,17900.0,58.4856,58.5114,58.4425,58.5114,17900.0
2013-06-10 15:25:00,67.9,67.91,67.84,67.9,11600.0,58.5114,58.5201,58.4597,58.5114,11600.0
2013-06-10 15:30:00,67.89,67.9,67.84,67.84,14800.0,58.5028,58.5114,58.4597,58.4597,14800.0
2013-06-10 15:35:00,67.85,67.91,67.82,67.88,13700.0,58.4684,58.5201,58.4425,58.4942,13700.0
2013-06-10 15:40:00,67.88,67.91,67.84,67.9,17300.0,58.4942,58.5201,58.4597,58.5114,17300.0
2013-06-10 15:45:00,67.89,67.91,67.7,67.7,50300.0,58.5028,58.5201,58.3391,58.3391,50300.0
2013-06-10 15:50:00,67.71,67.72,67.62,67.64,87300.0,58.3477,58.3563,58.2702,58.2874,87300.0
2013-06-10 15:55:00,67.64,67.68,67.57,67.6,168600.0,58.2874,58.3219,58.2271,58.2529,168600.0
2013-06-11 09:30:00,67.06,67.19,66.74,66.81,50900.0,57.7876,57.8996,57.5118,57.5722,50900.0
2013-06-11 09:35:00,66.82,67.03,66.57,66.59,24500.0,57.5808,57.7617,57.3653,57.3826,24500.0
2013-06-11 09:40:00,66.6,67.03,66.6,66.93,4900.0,57.3912,57.7617,57.3912,57.6756,4900.0
2013-06-11 09:45:00,67.02,67.04,66.9,66.93,42300.0,57.7531,57.7704,57.6497,57.6756,42300.0
2013-06-11 09:50:00,66.92,67.09,66.87,66.97,18500.0,57.6669,57.8134,57.6239,57.71,18500.0
2013-06-11 09:55:00,66.97,67.08,66.88,66.95,7200.0,57.71,57.8048,57.6325,57.6928,7200.0
2013-06-11 10:00:00,66.91,67.09,66.9,67.09,7800.0,57.6583,57.8134,57.6497,57.8134,7800.0
2013-06-11 10:05:00,67.07,67.1,66.99,67.0,12200.0,57.7962,57.8221,57.7273,57.7359,12200.0
2013-06-11 10:10:00,66.98,67.02,66.94,66.98,8300.0,57.7187,57.7531,57.6842,57.7187,8300.0
2013-06-11 10:15:00,67.04,67.05,66.9,67.02,5600.0,57.7704,57.779,57.6497,57.7531,5600.0
2013-06-11 10:20:00,67.0,67.11,66.96,67.11,4700.0,57.7359,57.8307,57.7014,57.8307,4700.0
2013-06-11 10:25:00,67.08,67.3,67.05,67.19,4700.0,57.8048,57.9944,57.779,57.8996,4700.0
2013-06-11 10:30:00,67.19,67.39,67.17,67.34,3000.0,57.8996,58.072,57.8824,58.0289,3000.0
2013-06-11 10:35:00,67.4,67.41,67.29,67.4,5400.0,58.0806,58.0892,57.9858,58.0806,5400.0
2013-06-11 10:40:00,67.38,67.5,67.35,67.5,2200.0,58.0633,58.1668,58.0375,58.1668,2200.0
2013-06-11 10:45:00,67.47,67.55,67.47,67.54,2400.0,58.1409,58.2098,58.1409,58.2012,2400.0
2013-06-11 10:50:00,67.53,67.53,67.41,67.41,11500.0,58.1926,58.1926,58.0892,58.0892,11500.0
2013-06-11 10:55:00,67.44,67.64,67.41,67.6,13200.0,58.115,58.2874,58.0892,58.2529,13200.0
2013-06-11 11:00:00,67.6,67.72,67.59,67.7,31100.0,58.2529,58.3563,58.2443,58.3391,31100.0
2013-06-11 11:05:00,67.68,67.72,67.6,67.72,18700.0,58.3219,58.3563,58.2529,58.3563,18700.0
2013-06-11 11:10:00,67.7,67.88,67.69,67.88,21700.0,58.3391,58.4942,58.3305,58.4942,21700.0
2013-06-11 11:15:00,67.85,68.01,67.84,67.91,20900.0,58.4684,58.6062,58.4597,58.5201,20900.0
2013-06-11 11:20:00,67.92,67.99,67.85,67.97,11600.0,58.5287,58.589,58.4684,58.5718,11600.0
2013-06-11 11:25:00,67.97,68.11,67.97,68.08,10200.0,58.5718,58.6924,58.5718,58.6666,10200.0
2013-06-11 11:30:00,68.13,68.23,68.02,68.16,14200.0,58.7096,58.7958,58.6149,58.7355,14200.0
2013-06-11 11:35:00,68.15,68.15,68.08,68.08,1600.0,58.7269,58.7269,58.6666,58.6666,1600.0
2013-06-11 11:40:00,68.11,68.14,68.04,68.1,3400.0,58.6924,58.7183,58.6321,58.6838,3400.0
2013-06-11 11:45:00,68.08,68.12,68.0,68.1,5400.0,58.6666,58.701,58.5976,58.6838,5400.0
2013-06-11 11:50:00,68.11,68.12,67.97,67.98,17200.0,58.6924,58.701,58.5718,58.5804,17200.0
2013-06-11 11:55:00,67.95,68.05,67.95,68.01,13000.0,58.5545,58.6407,58.5545,58.6062,13000.0
2013-06-11 12:00:00,67.99,68.06,67.98,68.06,11300.0,58.589,58.6493,58.5804,58.6493,11300.0
2013-06-11 12:05:00,68.07,68.12,68.04,68.04,8100.0,58.6579,58.701,58.6321,58.6321,8100.0
2013-06-11 12:10:00,68.06,68.07,67.99,68.03,9700.0,58.6493,58.6579,58.589,58.6235,9700.0
2013-06-11 12:15:00,68.0,68.02,67.96,68.0,9500.0,58.5976,58.6149,58.5631,58.5976,9500.0
2013-06-11 12:20:00,67.98,68.0,67.92,67.97,5000.0,58.5804,58.5976,58.5287,58.5718,5000.0
2013-06-11 12:25:00,67.93,67.95,67.93,67.95,1700.0,58.5373,58.5545,58.5373,58.5545,1700.0
2013-06-11 12:30:00,67.95,67.98,67.93,67.94,5200.0,58.5545,58.5804,58.5373,58.5459,5200.0
2013-06-11 12:35:00,67.93,68.04,67.92,68.04,7400.0,58.5373,58.6321,58.5287,58.6321,7400.0
2013-06-11 12:40:00,68.02,68.03,67.98,68.02,2000.0,58.6149,58.6235,58.5804,58.6149,2000.0
2013-06-11 12:45:00,68.04,68.04,67.98,68.0,2700.0,58.6321,58.6321,58.5804,58.5976,2700.0
2013-06-11 12:50:00,67.97,68.02,67.94,68.0,17600.0,58.5718,58.6149,58.5459,58.5976,17600.0
2013-06-11 12:55:00,68.0,68.01,67.95,68.0,8300.0,58.5976,58.6062,58.5545,58.5976,8300.0
2013-06-11 13:00:00,68.0,68.06,67.99,68.05,5500.0,58.5976,58.6493,58.589,58.6407,5500.0
2013-06-11 13:05:00,68.04,68.07,67.98,67.98,57100.0,58.6321,58.6579,58.5804,58.5804,57100.0
2013-06-11 13:10:00,67.97,68.01,67.97,68.0,9200.0,58.5718,58.6062,58.5718,58.5976,9200.0
2013-06-11 13:15:00,68.0,68.0,67.92,67.93,8200.0,58.5976,58.5976,58.5287,58.5373,8200.0
2013-06-11 13:20:00,67.92,67.99,67.88,67.95,19700.0,58.5287,58.589,58.4942,58.5545,19700.0
2013-06-11 13:25:00,67.97,68.01,67.92,67.94,9800.0,58.5718,58.6062,58.5287,58.5459,9800.0
2013-06-11 13:30:00,67.92,67.95,67.81,67.81,16200.0,58.5287,58.5545,58.4339,58.4339,16200.0
2013-06-11 13:35:00,67.82,67.82,67.71,67.76,97100.0,58.4425,58.4425,58.3477,58.3908,97100.0
2013-06-11 13:40:00,67.73,67.78,67.68,67.75,12900.0,58.3649,58.408,58.3219,58.3822,12900.0
2013-06-11 13:45:00,67.75,67.8,67.73,67.75,6100.0,58.3822,58.4253,58.3649,58.3822,6100.0
2013-06-11 13:50:00,67.76,67.83,67.75,67.78,15700.0,58.3908,58.4511,58.3822,58.408,15700.0
2013-06-11 13:55:00,67.78,67.82,67.68,67.69,12200.0,58.408,58.4425,58.3219,58.3305,12200.0
2013-06-11 14:00:00,67.63,67.78,67.62,67.75,11200.0,58.2788,58.408,58.2702,58.3822,11200.0
2013-06-11 14:05:00,67.74,67.84,67.73,67.78,9400.0,58.3736,58.4597,58.3649,58.408,9400.0
2013-06-11 14:10:00,67.8,67.87,67.77,67.84,22500.0,58.4253,58.4856,58.3994,58.4597,22500.0
2013-06-11 14:15:00,67.84,67.97,67.84,67.92,10900.0,58.4597,58.5718,58.4597,58.5287,10900.0
2013-06-11 14:20:00,67.9,68.04,67.86,68.04,11500.0,58.5114,58.6321,58.477,58.6321,11500.0
2013-06-11 14:25:00,68.01,68.04,67.93,68.04,12400.0,58.6062,58.6321,58.5373,58.6321,12400.0
2013-06-11 14:30:00,68.03,68.04,67.95,67.95,13800.0,58.6235,58.6321,58.5545,58.5545,13800.0
2013-06-11 14:35:00,67.94,67.98,67.9,67.98,9800.0,58.5459,58.5804,58.5114,58.5804,9800.0
2013-06-11 14:40:00,67.99,68.03,67.96,67.96,15200.0,58.589,58.6235,58.5631,58.5631,15200.0
2013-06-11 14:45:00,67.97,68.0,67.91,67.95,11800.0,58.5718,58.5976,58.5201,58.5545,11800.0
2013-06-11 14:50:00,67.96,67.98,67.87,67.87,8900.0,58.5631,58.5804,58.4856,58.4856,8900.0
2013-06-11 14:55:00,67.87,68.11,67.86,68.11,27900.0,58.4856,58.6924,58.477,58.6924,27900.0
2013-06-11 15:00:00,68.11,68.13,68.0,68.02,8100.0,58.6924,58.7096,58.5976,58.6149,8100.0
2013-06-11 15:05:00,68.03,68.06,68.0,68.0,5700.0,58.6235,58.6493,58.5976,58.5976,5700.0
2013-06-11 15:10:00,68.0,68.03,67.95,68.02,11500.0,58.5976,58.6235,58.5545,58.6149,11500.0
2013-06-11 15:15:00,68.03,68.04,67.96,68.01,8400.0,58.6235,58.6321,58.5631,58.6062,8400.0
2013-06-11 15:20:00,67.99,68.07,67.98,68.06,18800.0,58.589,58.6579,58.5804,58.6493,18800.0
2013-06-11 15:25:00,68.03,68.04,67.85,67.9,15200.0,58.6235,58.6321,58.4684,58.5114,15200.0
2013-06-11 15:30:00,67.89,67.9,67.79,67.79,33200.0,58.5028,58.5114,58.4167,58.4167,33200.0
2013-06-11 15:35:00,67.81,67.87,67.78,67.78,22000.0,58.4339,58.4856,58.408,58.408,22000.0
2013-06-11 15:40:00,67.78,67.82,67.77,67.79,42700.0,58.408,58.4425,58.3994,58.4167,42700.0
2013-06-11 15:45:00,67.78,67.83,67.72,67.74,100900.0,58.408,58.4511,58.3563,58.3736,100900.0
2013-06-11 15:50:00,67.73,67.83,67.68,67.74,47900.0,58.3649,58.4511,58.3219,58.3736,47900.0
2013-06-11 15:55:00,67.73,67.81,67.72,67.76,111400.0,58.3649,58.4339,58.3563,58.3908,111400.0
2013-06-12 09:30:00,68.36,68.56,68.36,68.36,123200.0,58.9078,59.0802,58.9078,58.9078,123200.0
2013-06-12 09:35:00,68.43,68.5,67.98,68.0,72500.0,58.9682,59.0285,58.5804,58.5976,72500.0
2013-06-12 09:40:00,67.97,68.09,67.86,68.01,54800.0,58.5718,58.6752,58.477,58.6062,54800.0
2013-06-12 09:45:00,68.01,68.1,67.98,67.98,20400.0,58.6062,58.6838,58.5804,58.5804,20400.0
2013-06-12 09:50:00,68.02,68.12,67.96,67.99,93600.0,58.6149,58.701,58.5631,58.589,93600.0
2013-06-12 09:55:00,67.97,68.11,67.97,68.07,126000.0,58.5718,58.6924,58.5718,58.6579,126000.0
2013-06-12 10:00:00,68.03,68.06,67.75,67.89,75600.0,58.6235,58.6493,58.3822,58.5028,75600.0
2013-06-12 10:05:00,67.89,68.13,67.85,68.08,65800.0,58.5028,58.7096,58.4684,58.6666,65800.0
2013-06-12 10:10:00,68.08,68.08,68.0,68.05,17900.0,58.6666,58.6666,58.5976,58.6407,17900.0
2013-06-12 10:15:00,68.06,68.14,68.0,68.06,16200.0,58.6493,58.7183,58.5976,58.6493,16200.0
2013-06-12 10:20:00,68.06,68.27,68.04,68.2,18400.0,58.6493,58.8303,58.6321,58.77,18400.0
2013-06-12 10:25:00,68.2,68.43,68.19,68.42,11100.0,58.77,58.9682,58.7613,58.9595,11100.0
2013-06-12 10:30:00,68.42,68.59,68.4,68.44,18100.0,58.9595,59.106,58.9423,58.9768,18100.0
2013-06-12 10:35:00,68.36,68.43,68.33,68.35,5600.0,58.9078,58.9682,58.882,58.8992,5600.0
2013-06-12 10:40:00,68.33,68.44,68.19,68.38,6900.0,58.882,58.9768,58.7613,58.9251,6900.0
2013-06-12 10:45:00,68.35,68.35,68.17,68.26,4600.0,58.8992,58.8992,58.7441,58.8217,4600.0
2013-06-12 10:50:00,68.23,68.25,68.13,68.21,4900.0,58.7958,58.813,58.7096,58.7786,4900.0
2013-06-12 10:55:00,68.22,68.22,68.03,68.05,9300.0,58.7872,58.7872,58.6235,58.6407,9300.0
2013-06-12 11:00:00,68.04,68.1,67.99,68.05,6400.0,58.6321,58.6838,58.589,58.6407,6400.0
2013-06-12 11:05:00,68.01,68.09,67.97,68.09,4100.0,58.6062,58.6752,58.5718,58.6752,4100.0
2013-06-12 11:10:00,68.07,68.09,67.94,68.0,8700.0,58.6579,58.6752,58.5459,58.5976,8700.0
2013-06-12 11:15:00,67.99,68.09,67.93,68.09,14500.0,58.589,58.6752,58.5373,58.6752,14500.0
2013-06-12 11:20:00,68.1,68.17,68.07,68.13,7700.0,58.6838,58.7441,58.6579,58.7096,7700.0
2013-06-12 11:25:00,68.11,68.11,67.98,68.08,3900.0,58.6924,58.6924,58.5804,58.6666,3900.0
2013-06-12 11:30:00,68.07,68.13,67.98,68.05,10100.0,58.6579,58.7096,58.5804,58.6407,10100.0
2013-06-12 11:35:00,68.05,68.12,67.94,67.96,7000.0,58.6407,58.701,58.5459,58.5631,7000.0
2013-06-12 11:40:00,67.97,68.01,67.92,68.01,6000.0,58.5718,58.6062,58.5287,58.6062,6000.0
2013-06-12 11:45:00,68.0,68.0,67.8,67.88,13600.0,58.5976,58.5976,58.4253,58.4942,13600.0
2013-06-12 11:50:00,67.9,68.02,67.89,68.01,42600.0,58.5114,58.6149,58.5028,58.6062,42600.0
2013-06-12 11:55:00,68.0,68.04,67.84,67.93,16000.0,58.5976,58.6321,58.4597,58.5373,16000.0
2013-06-12 12:00:00,67.94,68.02,67.89,67.94,8600.0,58.5459,58.6149,58.5028,58.5459,8600.0
2013-06-12 12:05:00,67.94,67.95,67.88,67.9,10500.0,58.5459,58.5545,58.4942,58.5114,10500.0
2013-06-12 12:10:00,67.89,67.9,67.77,67.78,9400.0,58.5028,58.5114,58.3994,58.408,9400.0
2013-06-12 12:15:00,67.8,67.88,67.79,67.88,10500.0,58.4253,58.4942,58.4167,58.4942,10500.0
2013-06-12 12:20:00,67.87,67.91,67.81,67.9,4600.0,58.4856,58.5201,58.4339,58.5114,4600.0
2013-06-12 12:25:00,67.89,67.9,67.83,67.87,5100.0,58.5028,58.5114,58.4511,58.4856,5100.0
2013-06-12 12:30:00,67.86,67.92,67.79,67.84,6400.0,58.477,58.5287,58.4167,58.4597,6400.0
2013-06-12 12:35:00,67.83,67.9,67.75,67.79,7500.0,58.4511,58.5114,58.3822,58.4167,7500.0
2013-06-12 12:40:00,67.78,67.92,67.77,67.92,6500.0,58.408,58.5287,58.3994,58.5287,6500.0
2013-06-12 12:45:00,67.92,67.92,67.8,67.9,6600.0,58.5287,58.5287,58.4253,58.5114,6600.0
2013-06-12 12:50:00,67.92,67.92,67.86,67.87,8900.0,58.5287,58.5287,58.477,58.4856,8900.0
2013-06-12 12:55:00,67.88,67.96,67.87,67.96,6200.0,58.4942,58.5631,58.4856,58.5631,6200.0
2013-06-12 13:00:00,67.95,67.98,67.92,67.95,6500.0,58.5545,58.5804,58.5287,58.5545,6500.0
2013-06-12 13:05:00,67.95,68.13,67.94,68.09,10200.0,58.5545,58.7096,58.5459,58.6752,10200.0
2013-06-12 13:10:00,68.09,68.09,68.02,68.05,4100.0,58.6752,58.6752,58.6149,58.6407,4100.0
2013-06-12 13:15:00,68.08,68.13,68.05,68.08,3800.0,58.6666,58.7096,58.6407,58.6666,3800.0
2013-06-12 13:20:00,68.08,68.08,67.99,68.0,6500.0,58.6666,58.6666,58.589,58.5976,6500.0
2013-06-12 13:25:00,67.97,68.03,67.95,67.99,68200.0,58.5718,58.6235,58.5545,58.589,68200.0
2013-06-12 13:30:00,67.96,68.02,67.92,67.92,21800.0,58.5631,58.6149,58.5287,58.5287,21800.0
2013-06-12 13:35:00,67.93,67.94,67.84,67.84,13900.0,58.5373,58.5459,58.4597,58.4597,13900.0
2013-06-12 13:40:00,67.83,67.91,67.75,67.9,11800.0,58.4511,58.5201,58.3822,58.5114,11800.0
2013-06-12 13:45:00,67.9,67.95,67.83,67.88,8500.0,58.5114,58.5545,58.4511,58.4942,8500.0
2013-06-12 13:50:00,67.87,68.08,67.82,68.05,13200.0,58.4856,58.6666,58.4425,58.6407,13200.0
2013-06-12 13:55:00,68.06,68.08,67.95,68.01,26300.0,58.6493,58.6666,58.5545,58.6062,26300.0
2013-06-12 14:00:00,68.0,68.01,67.87,67.9,6000.0,58.5976,58.6062,58.4856,58.5114,6000.0
2013-06-12 14:05:00,67.94,68.0,67.86,67.99,6800.0,58.5459,58.5976,58.477,58.589,6800.0
2013-06-12 14:10:00,67.99,68.01,67.77,67.81,17200.0,58.589,58.6062,58.3994,58.4339,17200.0
2013-06-12 14:15:00,67.84,67.88,67.74,67.87,32600.0,58.4597,58.4942,58.3736,58.4856,32600.0
2013-06-12 14:20:00,67.87,68.02,67.87,67.98,45700.0,58.4856,58.6149,58.4856,58.5804,45700.0
2013-06-12 14:25:00,67.97,67.99,67.87,67.97,10800.0,58.5718,58.589,58.4856,58.5718,10800.0
2013-06-12 14:30:00,67.98,68.01,67.8,67.88,16400.0,58.5804,58.6062,58.4253,58.4942,16400.0
2013-06-12 14:35:00,67.86,67.9,67.83,67.88,8400.0,58.477,58.5114,58.4511,58.4942,8400.0
2013-06-12 14:40:00,67.89,68.03,67.89,67.97,17500.0,58.5028,58.6235,58.5028,58.5718,17500.0
2013-06-12 14:45:00,67.99,68.0,67.91,67.94,17900.0,58.589,58.5976,58.5201,58.5459,17900.0
2013-06-12 14:50:00,67.95,68.04,67.95,68.01,53000.0,58.5545,58.6321,58.5545,58.6062,53000.0
2013-06-12 14:55:00,67.99,68.0,67.81,67.89,27200.0,58.589,58.5976,58.4339,58.5028,27200.0
2013-06-12 15:00:00,67.9,67.91,67.74,67.74,25700.0,58.5114,58.5201,58.3736,58.3736,25700.0
2013-06-12 15:05:00,67.73,67.76,67.65,67.72,35600.0,58.3649,58.3908,58.296,58.3563,35600.0
2013-06-12 15:10:00,67.72,67.74,67.61,67.62,22700.0,58.3563,58.3736,58.2615,58.2702,22700.0
2013-06-12 15:15:00,67.61,67.66,67.51,67.51,20000.0,58.2615,58.3046,58.1754,58.1754,20000.0
2013-06-12 15:20:00,67.51,67.67,67.51,67.64,20100.0,58.1754,58.3132,58.1754,58.2874,20100.0
2013-06-12 15:25:00,67.63,67.64,67.54,67.56,18200.0,58.2788,58.2874,58.2012,58.2185,18200.0
2013-06-12 15:30:00,67.57,67.6,67.43,67.43,17500.0,58.2271,58.2529,58.1064,58.1064,17500.0
2013-06-12 15:35:00,67.44,67.57,67.43,67.49,21100.0,58.115,58.2271,58.1064,58.1581,21100.0
2013-06-12 15:40:00,67.49,67.53,67.42,67.45,13100.0,58.1581,58.1926,58.0978,58.1237,13100.0
2013-06-12 15:45:00,67.44,67.57,67.43,67.45,73000.0,58.115,58.2271,58.1064,58.1237,73000.0
2013-06-12 15:50:00,67.46,67.48,67.36,67.36,53700.0,58.1323,58.1495,58.0461,58.0461,53700.0
2013-06-12 15:55:00,67.36,67.45,67.35,67.41,96200.0,58.0461,58.1237,58.0375,58.0892,96200.0
2013-06-13 09:30:00,67.29,67.29,66.91,66.99,18500.0,57.9858,57.9858,57.6583,57.7273,18500.0
2013-06-13 09:35:00,67.0,67.04,66.97,67.04,7900.0,57.7359,57.7704,57.71,57.7704,7900.0
2013-06-13 09:40:00,67.03,67.13,67.0,67.1,14700.0,57.7617,57.8479,57.7359,57.8221,14700.0
2013-06-13 09:45:00,67.07,67.08,66.92,66.97,10400.0,57.7962,57.8048,57.6669,57.71,10400.0
2013-06-13 09:50:00,66.98,67.0,66.89,66.96,6700.0,57.7187,57.7359,57.6411,57.7014,6700.0
2013-06-13 09:55:00,66.94,67.13,66.92,67.09,43300.0,57.6842,57.8479,57.6669,57.8134,43300.0
2013-06-13 10:00:00,67.08,67.14,67.02,67.07,8900.0,57.8048,57.8565,57.7531,57.7962,8900.0
2013-06-13 10:05:00,67.06,67.07,66.92,67.0,10400.0,57.7876,57.7962,57.6669,57.7359,10400.0
2013-06-13 10:10:00,67.0,67.1,66.97,67.04,18300.0,57.7359,57.8221,57.71,57.7704,18300.0
2013-06-13 10:15:00,67.02,67.27,67.02,67.23,15000.0,57.7531,57.9686,57.7531,57.9341,15000.0
2013-06-13 10:20:00,67.23,67.27,67.12,67.12,5700.0,57.9341,57.9686,57.8393,57.8393,5700.0
2013-06-13 10:25:00,67.16,67.23,67.14,67.18,8900.0,57.8738,57.9341,57.8565,57.891,8900.0
2013-06-13 10:30:00,67.16,67.24,67.13,67.21,15900.0,57.8738,57.9427,57.8479,57.9169,15900.0
2013-06-13 10:35:00,67.22,67.25,67.17,67.2,11900.0,57.9255,57.9513,57.8824,57.9082,11900.0
2013-06-13 10:40:00,67.2,67.24,67.19,67.21,10600.0,57.9082,57.9427,57.8996,57.9169,10600.0
2013-06-13 10:45:00,67.24,67.36,67.22,67.29,10500.0,57.9427,58.0461,57.9255,57.9858,10500.0
2013-06-13 10:50:00,67.26,67.34,67.24,67.26,3000.0,57.9599,58.0289,57.9427,57.9599,3000.0
2013-06-13 10:55:00,67.26,67.26,67.06,67.1,6900.0,57.9599,57.9599,57.7876,57.8221,6900.0
2013-06-13 11:00:00,67.12,67.35,67.12,67.31,5600.0,57.8393,58.0375,57.8393,58.003,5600.0
2013-06-13 11:05:00,67.3,67.3,67.2,67.24,4000.0,57.9944,57.9944,57.9082,57.9427,4000.0
2013-06-13 11:10:00,67.26,67.3,67.24,67.3,6100.0,57.9599,57.9944,57.9427,57.9944,6100.0
2013-06-13 11:15:00,67.28,67.4,67.28,67.4,45100.0,57.9772,58.0806,57.9772,58.0806,45100.0
2013-06-13 11:20:00,67.37,67.52,67.37,67.52,6000.0,58.0547,58.184,58.0547,58.184,6000.0
2013-06-13 11:25:00,67.52,67.6,67.51,67.6,6200.0,58.184,58.2529,58.1754,58.2529,6200.0
2013-06-13 11:30:00,67.61,67.61,67.49,67.54,6700.0,58.2615,58.2615,58.1581,58.2012,6700.0
2013-06-13 11:35:00,67.54,67.62,67.52,67.59,5200.0,58.2012,58.2702,58.184,58.2443,5200.0
2013-06-13 11:40:00,67.61,67.73,67.61,67.71,7400.0,58.2615,58.3649,58.2615,58.3477,7400.0
2013-06-13 11:45:00,67.7,67.7,67.59,67.62,5900.0,58.3391,58.3391,58.2443,58.2702,5900.0
2013-06-13 11:50:00,67.62,67.65,67.51,67.53,7600.0,58.2702,58.296,58.1754,58.1926,7600.0
2013-06-13 11:55:00,67.54,67.56,67.52,67.52,7600.0,58.2012,58.2185,58.184,58.184,7600.0
2013-06-13 12:00:00,67.54,67.64,67.54,67.64,6600.0,58.2012,58.2874,58.2012,58.2874,6600.0
2013-06-13 12:05:00,67.63,67.63,67.56,67.59,6100.0,58.2788,58.2788,58.2185,58.2443,6100.0
2013-06-13 12:10:00,67.57,67.6,67.56,67.58,2300.0,58.2271,58.2529,58.2185,58.2357,2300.0
2013-06-13 12:15:00,67.58,67.6,67.56,67.57,2300.0,58.2357,58.2529,58.2185,58.2271,2300.0
2013-06-13 12:20:00,67.56,67.6,67.54,67.59,3200.0,58.2185,58.2529,58.2012,58.2443,3200.0
2013-06-13 12:25:00,67.58,67.62,67.57,67.59,3000.0,58.2357,58.2702,58.2271,58.2443,3000.0
2013-06-13 12:30:00,67.57,67.67,67.57,67.65,5500.0,58.2271,58.3132,58.2271,58.296,5500.0
2013-06-13 12:35:00,67.66,67.78,67.66,67.78,12400.0,58.3046,58.408,58.3046,58.408,12400.0
2013-06-13 12:40:00,67.77,67.81,67.76,67.79,4200.0,58.3994,58.4339,58.3908,58.4167,4200.0
2013-06-13 12:45:00,67.83,67.84,67.79,67.8,6900.0,58.4511,58.4597,58.4167,58.4253,6900.0
2013-06-13 12:50:00,67.83,67.92,67.8,67.9,9900.0,58.4511,58.5287,58.4253,58.5114,9900.0
2013-06-13 12:55:00,67.91,68.02,67.91,67.99,7200.0,58.5201,58.6149,58.5201,58.589,7200.0
2013-06-13 13:00:00,68.0,68.01,67.84,67.84,8900.0,58.5976,58.6062,58.4597,58.4597,8900.0
2013-06-13 13:05:00,67.83,67.83,67.74,67.76,7600.0,58.4511,58.4511,58.3736,58.3908,7600.0
2013-06-13 13:10:00,67.74,67.82,67.73,67.82,3700.0,58.3736,58.4425,58.3649,58.4425,3700.0
2013-06-13 13:15:00,67.8,67.97,67.8,67.93,9400.0,58.4253,58.5718,58.4253,58.5373,9400.0
2013-06-13 13:20:00,67.92,67.95,67.92,67.94,6100.0,58.5287,58.5545,58.5287,58.5459,6100.0
2013-06-13 13:25:00,67.95,67.98,67.94,67.98,3000.0,58.5545,58.5804,58.5459,58.5804,3000.0
2013-06-13 13:30:00,67.99,68.02,67.94,67.98,8800.0,58.589,58.6149,58.5459,58.5804,8800.0
2013-06-13 13:35:00,67.97,67.97,67.88,67.89,9200.0,58.5718,58.5718,58.4942,58.5028,9200.0
2013-06-13 13:40:00,67.88,67.89,67.86,67.86,2100.0,58.4942,58.5028,58.477,58.477,2100.0
2013-06-13 13:45:00,67.86,67.86,67.79,67.81,5100.0,58.477,58.477,58.4167,58.4339,5100.0
2013-06-13 13:50:00,67.82,67.89,67.81,67.89,1200.0,58.4425,58.5028,58.4339,58.5028,1200.0
2013-06-13 13:55:00,67.89,67.95,67.89,67.95,4400.0,58.5028,58.5545,58.5028,58.5545,4400.0
2013-06-13 14:00:00,67.96,68.1,67.96,68.07,21100.0,58.5631,58.6838,58.5631,58.6579,21100.0
2013-06-13 14:05:00,68.09,68.11,68.07,68.1,2100.0,58.6752,58.6924,58.6579,58.6838,2100.0
2013-06-13 14:10:00,68.09,68.09,68.0,68.04,5900.0,58.6752,58.6752,58.5976,58.6321,5900.0
2013-06-13 14:15:00,68.03,68.13,68.01,68.07,9600.0,58.6235,58.7096,58.6062,58.6579,9600.0
2013-06-13 14:20:00,68.1,68.15,68.1,68.13,4700.0,58.6838,58.7269,58.6838,58.7096,4700.0
2013-06-13 14:25:00,68.14,68.18,68.12,68.12,18900.0,58.7183,58.7527,58.701,58.701,18900.0
2013-06-13 14:30:00,68.12,68.16,68.09,68.11,7600.0,58.701,58.7355,58.6752,58.6924,7600.0
2013-06-13 14:35:00,68.1,68.1,68.06,68.08,7600.0,58.6838,58.6838,58.6493,58.6666,7600.0
2013-06-13 14:40:00,68.07,68.09,68.0,68.0,7900.0,58.6579,58.6752,58.5976,58.5976,7900.0
2013-06-13 14:45:00,68.0,68.01,67.94,67.99,11400.0,58.5976,58.6062,58.5459,58.589,11400.0
2013-06-13 14:50:00,67.99,67.99,67.87,67.89,11900.0,58.589,58.589,58.4856,58.5028,11900.0
2013-06-13 14:55:00,67.88,67.97,67.82,67.97,26300.0,58.4942,58.5718,58.4425,58.5718,26300.0
2013-06-13 15:00:00,67.97,68.05,67.96,67.98,4200.0,58.5718,58.6407,58.5631,58.5804,4200.0
2013-06-13 15:05:00,67.99,68.05,67.95,68.03,16900.0,58.589,58.6407,58.5545,58.6235,16900.0
2013-06-13 15:10:00,68.01,68.08,67.99,68.08,11300.0,58.6062,58.6666,58.589,58.6666,11300.0
2013-06-13 15:15:00,68.08,68.13,68.03,68.05,18500.0,58.6666,58.7096,58.6235,58.6407,18500.0
2013-06-13 15:20:00,68.03,68.09,68.02,68.05,8800.0,58.6235,58.6752,58.6149,58.6407,8800.0
2013-06-13 15:25:00,68.03,68.1,68.03,68.06,15500.0,58.6235,58.6838,58.6235,58.6493,15500.0
2013-06-13 15:30:00,68.07,68.1,68.0,68.04,12500.0,58.6579,58.6838,58.5976,58.6321,12500.0
2013-06-13 15:35:00,68.03,68.15,67.97,68.13,26000.0,58.6235,58.7269,58.5718,58.7096,26000.0
2013-06-13 15:40:00,68.15,68.26,68.14,68.24,26200.0,58.7269,58.8217,58.7183,58.8044,26200.0
2013-06-13 15:45:00,68.23,68.35,68.16,68.24,44900.0,58.7958,58.8992,58.7355,58.8044,44900.0
2013-06-13 15:50:00,68.23,68.24,68.12,68.12,27400.0,58.7958,58.8044,58.701,58.701,27400.0
2013-06-13 15:55:00,68.12,68.23,68.05,68.05,95800.0,58.701,58.7958,58.6407,58.6407,95800.0
2013-06-14 09:30:00,67.9,68.16,67.8,68.03,18100.0,58.5114,58.7355,58.4253,58.6235,18100.0
2013-06-14 09:35:00,68.1,68.25,68.02,68.02,4500.0,58.6838,58.813,58.6149,58.6149,4500.0
2013-06-14 09:40:00,68.05,68.11,67.89,67.97,9900.0,58.6407,58.6924,58.5028,58.5718,9900.0
2013-06-14 09:45:00,68.04,68.21,67.94,68.18,11200.0,58.6321,58.7786,58.5459,58.7527,11200.0
2013-06-14 09:50:00,68.28,68.28,68.1,68.21,13900.0,58.8389,58.8389,58.6838,58.7786,13900.0
2013-06-14 09:55:00,68.21,68.33,68.19,68.29,11200.0,58.7786,58.882,58.7613,58.8475,11200.0
2013-06-14 10:00:00,68.34,68.46,68.21,68.38,7900.0,58.8906,58.994,58.7786,58.9251,7900.0
2013-06-14 10:05:00,68.4,68.49,68.38,68.42,13200.0,58.9423,59.0199,58.9251,58.9595,13200.0
2013-06-14 10:10:00,68.41,68.5,68.39,68.44,7000.0,58.9509,59.0285,58.9337,58.9768,7000.0
2013-06-14 10:15:00,68.47,68.49,68.41,68.48,6300.0,59.0026,59.0199,58.9509,59.0112,6300.0
2013-06-14 10:20:00,68.45,68.5,68.37,68.37,17500.0,58.9854,59.0285,58.9165,58.9165,17500.0
2013-06-14 10:25:00,68.35,68.36,68.19,68.19,16500.0,58.8992,58.9078,58.7613,58.7613,16500.0
2013-06-14 10:30:00,68.2,68.32,68.19,68.28,16900.0,58.77,58.8734,58.7613,58.8389,16900.0
2013-06-14 10:35:00,68.3,68.33,68.23,68.28,10800.0,58.8561,58.882,58.7958,58.8389,10800.0
2013-06-14 10:40:00,68.25,68.3,68.13,68.21,14000.0,58.813,58.8561,58.7096,58.7786,14000.0
2013-06-14 10:45:00,68.21,68.23,67.95,67.96,17400.0,58.7786,58.7958,58.5545,58.5631,17400.0
2013-06-14 10:50:00,67.95,67.97,67.75,67.84,15600.0,58.5545,58.5718,58.3822,58.4597,15600.0
2013-06-14 10:55:00,67.84,67.86,67.67,67.74,11500.0,58.4597,58.477,58.3132,58.3736,11500.0
2013-06-14 11:00:00,67.75,67.83,67.69,67.82,9500.0,58.3822,58.4511,58.3305,58.4425,9500.0
2013-06-14 11:05:00,67.8,67.85,67.73,67.76,15100.0,58.4253,58.4684,58.3649,58.3908,15100.0
2013-06-14 11:10:00,67.75,67.86,67.75,67.85,7700.0,58.3822,58.477,58.3822,58.4684,7700.0
2013-06-14 11:15:00,67.83,67.91,67.75,67.84,19300.0,58.4511,58.5201,58.3822,58.4597,19300.0
2013-06-14 11:20:00,67.84,68.01,67.8,68.01,5000.0,58.4597,58.6062,58.4253,58.6062,5000.0
2013-06-14 11:25:00,67.98,68.08,67.97,68.08,7100.0,58.5804,58.6666,58.5718,58.6666,7100.0
2013-06-14 11:30:00,68.09,68.11,67.86,67.91,13900.0,58.6752,58.6924,58.477,58.5201,13900.0
2013-06-14 11:35:00,67.92,68.08,67.92,67.95,11100.0,58.5287,58.6666,58.5287,58.5545,11100.0
2013-06-14 11:40:00,67.97,68.02,67.8,67.83,10900.0,58.5718,58.6149,58.4253,58.4511,10900.0
2013-06-14 11:45:00,67.8,67.87,67.64,67.67,16900.0,58.4253,58.4856,58.2874,58.3132,16900.0
2013-06-14 11:50:00,67.67,67.72,67.62,67.69,11200.0,58.3132,58.3563,58.2702,58.3305,11200.0
2013-06-14 11:55:00,67.7,67.84,67.7,67.82,6100.0,58.3391,58.4597,58.3391,58.4425,6100.0
2013-06-14 12:00:00,67.8,67.8,67.69,67.75,8900.0,58.4253,58.4253,58.3305,58.3822,8900.0
2013-06-14 12:05:00,67.81,67.85,67.68,67.85,8200.0,58.4339,58.4684,58.3219,58.4684,8200.0
2013-06-14 12:10:00,67.86,67.88,67.83,67.85,5900.0,58.477,58.4942,58.4511,58.4684,5900.0
2013-06-14 12:15:00,67.83,67.89,67.77,67.81,9000.0,58.4511,58.5028,58.3994,58.4339,9000.0
2013-06-14 12:20:00,67.82,67.85,67.75,67.81,9200.0,58.4425,58.4684,58.3822,58.4339,9200.0
2013-06-14 12:25:00,67.8,67.81,67.72,67.75,7800.0,58.4253,58.4339,58.3563,58.3822,7800.0
2013-06-14 12:30:00,67.75,67.79,67.65,67.69,11500.0,58.3822,58.4167,58.296,58.3305,11500.0
2013-06-14 12:35:00,67.69,67.82,67.66,67.82,6400.0,58.3305,58.4425,58.3046,58.4425,6400.0
2013-06-14 12:40:00,67.8,67.86,67.77,67.86,7600.0,58.4253,58.477,58.3994,58.477,7600.0
2013-06-14 12:45:00,67.87,67.88,67.82,67.83,7300.0,58.4856,58.4942,58.4425,58.4511,7300.0
2013-06-14 12:50:00,67.83,67.83,67.78,67.78,7400.0,58.4511,58.4511,58.408,58.408,7400.0
2013-06-14 12:55:00,67.77,67.77,67.67,67.69,8500.0,58.3994,58.3994,58.3132,58.3305,8500.0
2013-06-14 13:00:00,67.69,67.69,67.57,67.62,9100.0,58.3305,58.3305,58.2271,58.2702,9100.0
2013-06-14 13:05:00,67.61,67.69,67.59,67.69,7000.0,58.2615,58.3305,58.2443,58.3305,7000.0
2013-06-14 13:10:00,67.7,67.7,67.66,67.69,7900.0,58.3391,58.3391,58.3046,58.3305,7900.0
2013-06-14 13:15:00,67.7,67.71,67.58,67.58,7500.0,58.3391,58.3477,58.2357,58.2357,7500.0
2013-06-14 13:20:00,67.59,67.78,67.55,67.69,75100.0,58.2443,58.408,58.2098,58.3305,75100.0
2013-06-14 13:25:00,67.69,67.96,67.66,67.79,75500.0,58.3305,58.5631,58.3046,58.4167,75500.0
2013-06-14 13:30:00,67.8,67.93,67.78,67.9,19200.0,58.4253,58.5373,58.408,58.5114,19200.0
2013-06-14 13:35:00,67.9,67.94,67.86,67.91,13600.0,58.5114,58.5459,58.477,58.5201,13600.0
2013-06-14 13:40:00,67.92,68.01,67.89,67.97,7700.0,58.5287,58.6062,58.5028,58.5718,7700.0
2013-06-14 13:45:00,67.96,68.02,67.96,68.02,7100.0,58.5631,58.6149,58.5631,58.6149,7100.0
2013-06-14 13:50:00,68.03,68.07,67.98,68.01,7800.0,58.6235,58.6579,58.5804,58.6062,7800.0
2013-06-14 13:55:00,68.02,68.05,67.97,68.05,13300.0,58.6149,58.6407,58.5718,58.6407,13300.0
2013-06-14 14:00:00,68.05,68.05,67.97,68.04,11700.0,58.6407,58.6407,58.5718,58.6321,11700.0
2013-06-14 14:05:00,68.06,68.28,68.06,68.28,13900.0,58.6493,58.8389,58.6493,58.8389,13900.0
2013-06-14 14:10:00,68.28,68.33,68.25,68.31,8300.0,58.8389,58.882,58.813,58.8648,8300.0
2013-06-14 14:15:00,68.32,68.42,68.28,68.42,11500.0,58.8734,58.9595,58.8389,58.9595,11500.0
2013-06-14 14:20:00,68.43,68.56,68.42,68.55,17000.0,58.9682,59.0802,58.9595,59.0716,17000.0
2013-06-14 14:25:00,68.54,68.56,68.49,68.53,6900.0,59.063,59.0802,59.0199,59.0543,6900.0
2013-06-14 14:30:00,68.52,68.53,68.42,68.52,7800.0,59.0457,59.0543,58.9595,59.0457,7800.0
2013-06-14 14:35:00,68.53,68.57,68.49,68.55,10000.0,59.0543,59.0888,59.0199,59.0716,10000.0
2013-06-14 14:40:00,68.56,68.61,68.51,68.56,9600.0,59.0802,59.1233,59.0371,59.0802,9600.0
2013-06-14 14:45:00,68.57,68.59,68.48,68.51,7500.0,59.0888,59.106,59.0112,59.0371,7500.0
2013-06-14 14:50:00,68.5,68.52,68.42,68.42,6200.0,59.0285,59.0457,58.9595,58.9595,6200.0
2013-06-14 14:55:00,68.42,68.42,68.29,68.3,9600.0,58.9595,58.9595,58.8475,58.8561,9600.0
2013-06-14 15:00:00,68.31,68.43,68.3,68.4,9800.0,58.8648,58.9682,58.8561,58.9423,9800.0
2013-06-14 15:05:00,68.41,68.45,68.39,68.42,9900.0,58.9509,58.9854,58.9337,58.9595,9900.0
2013-06-14 15:10:00,68.43,68.46,68.41,68.43,7800.0,58.9682,58.994,58.9509,58.9682,7800.0
2013-06-14 15:15:00,68.46,68.54,68.45,68.53,12200.0,58.994,59.063,58.9854,59.0543,12200.0
2013-06-14 15:20:00,68.54,68.58,68.5,68.5,14400.0,59.063,59.0974,59.0285,59.0285,14400.0
2013-06-14 15:25:00,68.5,68.59,68.44,68.45,13900.0,59.0285,59.106,58.9768,58.9854,13900.0
2013-06-14 15:30:00,68.43,68.55,68.42,68.43,15900.0,58.9682,59.0716,58.9595,58.9682,15900.0
2013-06-14 15:35:00,68.42,68.54,68.42,68.46,16500.0,58.9595,59.063,58.9595,58.994,16500.0
2013-06-14 15:40:00,68.47,68.49,68.29,68.31,27900.0,59.0026,59.0199,58.8475,58.8648,27900.0
2013-06-14 15:45:00,68.3,68.48,68.21,68.43,43700.0,58.8561,59.0112,58.7786,58.9682,43700.0
2013-06-14 15:50:00,68.44,68.45,68.36,68.36,35300.0,58.9768,58.9854,58.9078,58.9078,35300.0
2013-06-14 15:55:00,68.35,68.47,68.35,68.39,84200.0,58.8992,59.0026,58.8992,58.9337,84200.0
2013-06-17 09:30:00,68.9,69.0,68.81,68.93,23600.0,59.3732,59.4593,59.2956,59.399,23600.0
2013-06-17 09:35:00,68.87,69.15,68.85,69.14,20200.0,59.3473,59.5886,59.3301,59.58,20200.0
2013-06-17 09:40:00,69.13,69.24,68.99,69.2,55300.0,59.5714,59.6662,59.4507,59.6317,55300.0
2013-06-17 09:45:00,69.23,69.43,69.18,69.25,19400.0,59.6575,59.8299,59.6145,59.6748,19400.0
2013-06-17 09:50:00,69.24,69.39,69.24,69.37,26800.0,59.6662,59.7954,59.6662,59.7782,26800.0
2013-06-17 09:55:00,69.35,69.46,69.34,69.42,14700.0,59.761,59.8557,59.7523,59.8213,14700.0
2013-06-17 10:00:00,69.42,69.49,69.31,69.38,23100.0,59.8213,59.8816,59.7265,59.7868,23100.0
2013-06-17 10:05:00,69.39,69.42,69.24,69.33,13100.0,59.7954,59.8213,59.6662,59.7437,13100.0
2013-06-17 10:10:00,69.32,69.63,69.31,69.56,19500.0,59.7351,60.0022,59.7265,59.9419,19500.0
2013-06-17 10:15:00,69.52,69.67,69.52,69.59,14700.0,59.9074,60.0367,59.9074,59.9678,14700.0
2013-06-17 10:20:00,69.59,69.67,69.57,69.58,13200.0,59.9678,60.0367,59.9505,59.9591,13200.0
2013-06-17 10:25:00,69.58,69.69,69.58,69.66,13200.0,59.9591,60.0539,59.9591,60.0281,13200.0
2013-06-17 10:30:00,69.66,69.72,69.63,69.65,15000.0,60.0281,60.0798,60.0022,60.0195,15000.0
2013-06-17 10:35:00,69.66,69.82,69.66,69.75,32000.0,60.0281,60.166,60.0281,60.1056,32000.0
2013-06-17 10:40:00,69.76,69.83,69.73,69.77,17900.0,60.1143,60.1746,60.0884,60.1229,17900.0
2013-06-17 10:45:00,69.79,69.85,69.73,69.75,14400.0,60.1401,60.1918,60.0884,60.1056,14400.0
2013-06-17 10:50:00,69.76,69.89,69.73,69.89,15100.0,60.1143,60.2263,60.0884,60.2263,15100.0
2013-06-17 10:55:00,69.89,69.94,69.87,69.91,9300.0,60.2263,60.2694,60.2091,60.2435,9300.0
2013-06-17 11:00:00,69.91,70.11,69.9,70.1,40200.0,60.2435,60.4159,60.2349,60.4072,40200.0
2013-06-17 11:05:00,70.11,70.19,70.02,70.18,27500.0,60.4159,60.4848,60.3383,60.4762,27500.0
2013-06-17 11:10:00,70.17,70.29,70.15,70.26,21500.0,60.4676,60.571,60.4503,60.5451,21500.0
2013-06-17 11:15:00,70.26,70.34,70.22,70.32,29200.0,60.5451,60.6141,60.5107,60.5968,29200.0
2013-06-17 11:20:00,70.34,70.36,70.31,70.36,11800.0,60.6141,60.6313,60.5882,60.6313,11800.0
2013-06-17 11:25:00,70.34,70.39,70.3,70.37,16700.0,60.6141,60.6572,60.5796,60.6399,16700.0
2013-06-17 11:30:00,70.39,70.41,70.29,70.37,23600.0,60.6572,60.6744,60.571,60.6399,23600.0
2013-06-17 11:35:00,70.36,70.39,70.28,70.34,18500.0,60.6313,60.6572,60.5624,60.6141,18500.0
2013-06-17 11:40:00,70.34,70.4,70.32,70.32,14400.0,60.6141,60.6658,60.5968,60.5968,14400.0
2013-06-17 11:45:00,70.35,70.38,70.31,70.35,12700.0,60.6227,60.6485,60.5882,60.6227,12700.0
2013-06-17 11:50:00,70.38,70.38,70.31,70.37,14200.0,60.6485,60.6485,60.5882,60.6399,14200.0
2013-06-17 11:55:00,70.37,70.37,70.26,70.34,16900.0,60.6399,60.6399,60.5451,60.6141,16900.0
2013-06-17 12:00:00,70.34,70.34,70.26,70.29,18100.0,60.6141,60.6141,60.5451,60.571,18100.0
2013-06-17 12:05:00,70.26,70.41,70.24,70.39,13900.0,60.5451,60.6744,60.5279,60.6572,13900.0
2013-06-17 12:10:00,70.38,70.45,70.32,70.44,13900.0,60.6485,60.7089,60.5968,60.7002,13900.0
2013-06-17 12:15:00,70.45,70.49,70.42,70.48,12000.0,60.7089,60.7433,60.683,60.7347,12000.0
2013-06-17 12:20:00,70.48,70.55,70.48,70.55,15900.0,60.7347,60.795,60.7347,60.795,15900.0
2013-06-17 12:25:00,70.54,70.56,70.48,70.5,15900.0,60.7864,60.8036,60.7347,60.7519,15900.0
2013-06-17 12:30:00,70.51,70.54,70.5,70.53,12100.0,60.7606,60.7864,60.7519,60.7778,12100.0
2013-06-17 12:35:00,70.52,70.57,70.52,70.57,8600.0,60.7692,60.8123,60.7692,60.8123,8600.0
2013-06-17 12:40:00,70.56,70.62,70.56,70.61,14200.0,60.8036,60.8553,60.8036,60.8467,14200.0
2013-06-17 12:45:00,70.61,70.65,70.57,70.58,18500.0,60.8467,60.8812,60.8123,60.8209,18500.0
2013-06-17 12:50:00,70.57,70.57,70.5,70.52,12700.0,60.8123,60.8123,60.7519,60.7692,12700.0
2013-06-17 12:55:00,70.51,70.51,70.35,70.35,9800.0,60.7606,60.7606,60.6227,60.6227,9800.0
2013-06-17 13:00:00,70.34,70.38,70.28,70.31,13300.0,60.6141,60.6485,60.5624,60.5882,13300.0
2013-06-17 13:05:00,70.29,70.31,70.28,70.28,9200.0,60.571,60.5882,60.5624,60.5624,9200.0
2013-06-17 13:10:00,70.27,70.27,70.21,70.22,8400.0,60.5537,60.5537,60.502,60.5107,8400.0
2013-06-17 13:15:00,70.2,70.22,70.19,70.22,6500.0,60.4934,60.5107,60.4848,60.5107,6500.0
2013-06-17 13:20:00,70.21,70.4,70.21,70.39,17900.0,60.502,60.6658,60.502,60.6572,17900.0
2013-06-17 13:25:00,70.39,70.43,70.36,70.43,7000.0,60.6572,60.6916,60.6313,60.6916,7000.0
2013-06-17 13:30:00,70.44,70.46,70.36,70.46,11200.0,60.7002,60.7175,60.6313,60.7175,11200.0
2013-06-17 13:35:00,70.42,70.44,70.36,70.36,9100.0,60.683,60.7002,60.6313,60.6313,9100.0
2013-06-17 13:40:00,70.37,70.4,70.35,70.37,8700.0,60.6399,60.6658,60.6227,60.6399,8700.0
2013-06-17 13:45:00,70.37,70.39,70.35,70.37,5800.0,60.6399,60.6572,60.6227,60.6399,5800.0
2013-06-17 13:50:00,70.36,70.4,70.25,70.29,8800.0,60.6313,60.6658,60.5365,60.571,8800.0
2013-06-17 13:55:00,70.28,70.31,70.26,70.29,6000.0,60.5624,60.5882,60.5451,60.571,6000.0
2013-06-17 14:00:00,70.31,70.32,70.29,70.32,4300.0,60.5882,60.5968,60.571,60.5968,4300.0
2013-06-17 14:05:00,70.31,70.39,70.21,70.25,24100.0,60.5882,60.6572,60.502,60.5365,24100.0
2013-06-17 14:10:00,70.28,70.37,70.12,70.31,19600.0,60.5624,60.6399,60.4245,60.5882,19600.0
2013-06-17 14:15:00,70.27,70.3,70.19,70.22,19400.0,60.5537,60.5796,60.4848,60.5107,19400.0
2013-06-17 14:20:00,70.22,70.28,70.12,70.12,20500.0,60.5107,60.5624,60.4245,60.4245,20500.0
2013-06-17 14:25:00,70.1,70.14,69.96,70.1,32100.0,60.4072,60.4417,60.2866,60.4072,32100.0
2013-06-17 14:30:00,70.1,70.19,69.98,70.15,24900.0,60.4072,60.4848,60.3038,60.4503,24900.0
2013-06-17 14:35:00,70.16,70.25,70.07,70.12,15800.0,60.459,60.5365,60.3814,60.4245,15800.0
2013-06-17 14:40:00,70.12,70.23,70.1,70.15,25400.0,60.4245,60.5193,60.4072,60.4503,25400.0
2013-06-17 14:45:00,70.14,70.14,69.97,70.0,21000.0,60.4417,60.4417,60.2952,60.3211,21000.0
2013-06-17 14:50:00,70.0,70.05,69.85,69.94,22800.0,60.3211,60.3642,60.1918,60.2694,22800.0
2013-06-17 14:55:00,69.95,69.98,69.82,69.95,16900.0,60.278,60.3038,60.166,60.278,16900.0
2013-06-17 15:00:00,69.95,70.09,69.88,70.03,15100.0,60.278,60.3986,60.2177,60.3469,15100.0
2013-06-17 15:05:00,70.03,70.07,69.98,70.04,18600.0,60.3469,60.3814,60.3038,60.3555,18600.0
2013-06-17 15:10:00,70.03,70.03,69.89,69.97,28400.0,60.3469,60.3469,60.2263,60.2952,28400.0
2013-06-17 15:15:00,69.98,70.06,69.93,70.04,20200.0,60.3038,60.3728,60.2608,60.3555,20200.0
2013-06-17 15:20:00,70.01,70.1,69.93,70.1,41000.0,60.3297,60.4072,60.2608,60.4072,41000.0
2013-06-17 15:25:00,70.07,70.16,70.06,70.12,34700.0,60.3814,60.459,60.3728,60.4245,34700.0
2013-06-17 15:30:00,70.12,70.35,70.11,70.31,46800.0,60.4245,60.6227,60.4159,60.5882,46800.0
2013-06-17 15:35:00,70.32,70.54,70.29,70.5,34000.0,60.5968,60.7864,60.571,60.7519,34000.0
2013-06-17 15:40:00,70.5,70.51,70.29,70.32,53200.0,60.7519,60.7606,60.571,60.5968,53200.0
2013-06-17 15:45:00,70.29,70.37,70.24,70.3,85600.0,60.571,60.6399,60.5279,60.5796,85600.0
2013-06-17 15:50:00,70.28,70.3,70.16,70.22,92600.0,60.5624,60.5796,60.459,60.5107,92600.0
2013-06-17 15:55:00,70.21,70.29,70.13,70.2,147700.0,60.502,60.571,60.4331,60.4934,147700.0
2013-06-18 09:30:00,70.45,70.45,69.76,69.82,41500.0,60.7089,60.7089,60.1143,60.166,41500.0
2013-06-18 09:35:00,69.83,69.84,69.62,69.62,12600.0,60.1746,60.1832,59.9936,59.9936,12600.0
2013-06-18 09:40:00,69.62,69.83,69.62,69.69,13800.0,59.9936,60.1746,59.9936,60.0539,13800.0
2013-06-18 09:45:00,69.73,69.77,69.68,69.76,11700.0,60.0884,60.1229,60.0453,60.1143,11700.0
2013-06-18 09:50:00,69.79,69.79,69.69,69.72,6800.0,60.1401,60.1401,60.0539,60.0798,6800.0
2013-06-18 09:55:00,69.72,69.78,69.62,69.66,12400.0,60.0798,60.1315,59.9936,60.0281,12400.0
2013-06-18 10:00:00,69.67,69.8,69.57,69.57,17800.0,60.0367,60.1487,59.9505,59.9505,17800.0
2013-06-18 10:05:00,69.57,69.59,69.48,69.54,12900.0,59.9505,59.9678,59.873,59.9247,12900.0
2013-06-18 10:10:00,69.55,69.6,69.45,69.5,12600.0,59.9333,59.9764,59.8471,59.8902,12600.0
2013-06-18 10:15:00,69.51,69.6,69.48,69.58,12500.0,59.8988,59.9764,59.873,59.9591,12500.0
2013-06-18 10:20:00,69.58,69.58,69.52,69.54,11500.0,59.9591,59.9591,59.9074,59.9247,11500.0
2013-06-18 10:25:00,69.54,69.55,69.47,69.48,6500.0,59.9247,59.9333,59.8644,59.873,6500.0
2013-06-18 10:30:00,69.48,69.64,69.45,69.62,13500.0,59.873,60.0109,59.8471,59.9936,13500.0
2013-06-18 10:35:00,69.61,69.66,69.55,69.6,11700.0,59.985,60.0281,59.9333,59.9764,11700.0
2013-06-18 10:40:00,69.63,69.69,69.59,69.62,15500.0,60.0022,60.0539,59.9678,59.9936,15500.0
2013-06-18 10:45:00,69.63,69.66,69.48,69.5,20000.0,60.0022,60.0281,59.873,59.8902,20000.0
2013-06-18 10:50:00,69.49,69.55,69.43,69.54,12000.0,59.8816,59.9333,59.8299,59.9247,12000.0
2013-06-18 10:55:00,69.57,69.68,69.56,69.62,5500.0,59.9505,60.0453,59.9419,59.9936,5500.0
2013-06-18 11:00:00,69.64,69.67,69.56,69.66,8200.0,60.0109,60.0367,59.9419,60.0281,8200.0
2013-06-18 11:05:00,69.65,69.73,69.63,69.7,4300.0,60.0195,60.0884,60.0022,60.0626,4300.0
2013-06-18 11:10:00,69.7,69.7,69.58,69.58,4200.0,60.0626,60.0626,59.9591,59.9591,4200.0
2013-06-18 11:15:00,69.56,69.66,69.54,69.61,13600.0,59.9419,60.0281,59.9247,59.985,13600.0
2013-06-18 11:20:00,69.63,69.66,69.53,69.53,11500.0,60.0022,60.0281,59.9161,59.9161,11500.0
2013-06-18 11:25:00,69.53,69.74,69.51,69.72,6000.0,59.9161,60.097,59.8988,60.0798,6000.0
2013-06-18 11:30:00,69.73,69.86,69.73,69.86,7300.0,60.0884,60.2004,60.0884,60.2004,7300.0
2013-06-18 11:35:00,69.88,69.92,69.82,69.84,7600.0,60.2177,60.2521,60.166,60.1832,7600.0
2013-06-18 11:40:00,69.84,69.91,69.81,69.81,24200.0,60.1832,60.2435,60.1573,60.1573,24200.0
2013-06-18 11:45:00,69.81,69.81,69.72,69.72,4700.0,60.1573,60.1573,60.0798,60.0798,4700.0
2013-06-18 11:50:00,69.72,69.76,69.7,69.71,3800.0,60.0798,60.1143,60.0626,60.0712,3800.0
2013-06-18 11:55:00,69.72,69.72,69.57,69.57,5100.0,60.0798,60.0798,59.9505,59.9505,5100.0
2013-06-18 12:00:00,69.57,69.61,69.53,69.6,6900.0,59.9505,59.985,59.9161,59.9764,6900.0
2013-06-18 12:05:00,69.57,69.58,69.42,69.42,18300.0,59.9505,59.9591,59.8213,59.8213,18300.0
2013-06-18 12:10:00,69.41,69.43,69.4,69.43,3300.0,59.8127,59.8299,59.804,59.8299,3300.0
2013-06-18 12:15:00,69.44,69.47,69.42,69.44,7400.0,59.8385,59.8644,59.8213,59.8385,7400.0
2013-06-18 12:20:00,69.43,69.43,69.29,69.29,11600.0,59.8299,59.8299,59.7092,59.7092,11600.0
2013-06-18 12:25:00,69.3,69.35,69.26,69.33,17400.0,59.7179,59.761,59.6834,59.7437,17400.0
2013-06-18 12:30:00,69.35,69.42,69.34,69.41,20600.0,59.761,59.8213,59.7523,59.8127,20600.0
2013-06-18 12:35:00,69.41,69.45,69.36,69.44,22200.0,59.8127,59.8471,59.7696,59.8385,22200.0
2013-06-18 12:40:00,69.44,69.48,69.41,69.46,6600.0,59.8385,59.873,59.8127,59.8557,6600.0
2013-06-18 12:45:00,69.46,69.46,69.41,69.45,10600.0,59.8557,59.8557,59.8127,59.8471,10600.0
2013-06-18 12:50:00,69.45,69.47,69.41,69.45,23500.0,59.8471,59.8644,59.8127,59.8471,23500.0
2013-06-18 12:55:00,69.45,69.5,69.42,69.5,12600.0,59.8471,59.8902,59.8213,59.8902,12600.0
2013-06-18 13:00:00,69.49,69.5,69.39,69.48,26400.0,59.8816,59.8902,59.7954,59.873,26400.0
2013-06-18 13:05:00,69.48,69.48,69.36,69.36,14200.0,59.873,59.873,59.7696,59.7696,14200.0
2013-06-18 13:10:00,69.35,69.38,69.32,69.33,7500.0,59.761,59.7868,59.7351,59.7437,7500.0
2013-06-18 13:15:00,69.34,69.34,69.2,69.23,26000.0,59.7523,59.7523,59.6317,59.6575,26000.0
2013-06-18 13:20:00,69.26,69.31,69.23,69.3,5300.0,59.6834,59.7265,59.6575,59.7179,5300.0
2013-06-18 13:25:00,69.31,69.33,69.29,69.31,11800.0,59.7265,59.7437,59.7092,59.7265,11800.0
2013-06-18 13:30:00,69.31,69.34,69.25,69.26,52200.0,59.7265,59.7523,59.6748,59.6834,52200.0
2013-06-18 13:35:00,69.26,69.31,69.24,69.26,13300.0,59.6834,59.7265,59.6662,59.6834,13300.0
2013-06-18 13:40:00,69.26,69.31,69.23,69.3,20200.0,59.6834,59.7265,59.6575,59.7179,20200.0
2013-06-18 13:45:00,69.3,69.32,69.25,69.25,38100.0,59.7179,59.7351,59.6748,59.6748,38100.0
2013-06-18 13:50:00,69.26,69.34,69.25,69.31,8100.0,59.6834,59.7523,59.6748,59.7265,8100.0
2013-06-18 13:55:00,69.33,69.34,69.29,69.31,11400.0,59.7437,59.7523,59.7092,59.7265,11400.0
2013-06-18 14:00:00,69.33,69.33,69.27,69.33,16600.0,59.7437,59.7437,59.692,59.7437,16600.0
2013-06-18 14:05:00,69.32,69.39,69.32,69.39,10300.0,59.7351,59.7954,59.7351,59.7954,10300.0
2013-06-18 14:10:00,69.4,69.5,69.4,69.47,9900.0,59.804,59.8902,59.804,59.8644,9900.0
2013-06-18 14:15:00,69.47,69.47,69.4,69.4,4000.0,59.8644,59.8644,59.804,59.804,4000.0
2013-06-18 14:20:00,69.4,69.41,69.37,69.4,7200.0,59.804,59.8127,59.7782,59.804,7200.0
2013-06-18 14:25:00,69.39,69.42,69.29,69.35,9600.0,59.7954,59.8213,59.7092,59.761,9600.0
2013-06-18 14:30:00,69.36,69.36,69.32,69.35,12300.0,59.7696,59.7696,59.7351,59.761,12300.0
2013-06-18 14:35:00,69.35,69.35,69.29,69.29,8900.0,59.761,59.761,59.7092,59.7092,8900.0
2013-06-18 14:40:00,69.29,69.33,69.26,69.26,8300.0,59.7092,59.7437,59.6834,59.6834,8300.0
2013-06-18 14:45:00,69.27,69.39,69.24,69.36,9400.0,59.692,59.7954,59.6662,59.7696,9400.0
2013-06-18 14:50:00,69.35,69.38,69.34,69.36,7400.0,59.761,59.7868,59.7523,59.7696,7400.0
2013-06-18 14:55:00,69.36,69.39,69.29,69.38,28400.0,59.7696,59.7954,59.7092,59.7868,28400.0
2013-06-18 15:00:00,69.37,69.38,69.3,69.37,46400.0,59.7782,59.7868,59.7179,59.7782,46400.0
2013-06-18 15:05:00,69.37,69.39,69.31,69.32,16500.0,59.7782,59.7954,59.7265,59.7351,16500.0
2013-06-18 15:10:00,69.32,69.38,69.31,69.37,47000.0,59.7351,59.7868,59.7265,59.7782,47000.0
2013-06-18 15:15:00,69.36,69.42,69.35,69.39,17800.0,59.7696,59.8213,59.761,59.7954,17800.0
2013-06-18 15:20:00,69.38,69.53,69.38,69.5,10000.0,59.7868,59.9161,59.7868,59.8902,10000.0
2013-06-18 15:25:00,69.49,69.55,69.49,69.54,9500.0,59.8816,59.9333,59.8816,59.9247,9500.0
2013-06-18 15:30:00,69.56,69.6,69.52,69.55,12600.0,59.9419,59.9764,59.9074,59.9333,12600.0
2013-06-18 15:35:00,69.55,69.61,69.53,69.58,16000.0,59.9333,59.985,59.9161,59.9591,16000.0
2013-06-18 15:40:00,69.58,69.67,69.58,69.6,30700.0,59.9591,60.0367,59.9591,59.9764,30700.0
2013-06-18 15:45:00,69.61,69.67,69.58,69.64,38400.0,59.985,60.0367,59.9591,60.0109,38400.0
2013-06-18 15:50:00,69.64,69.66,69.59,69.61,26000.0,60.0109,60.0281,59.9678,59.985,26000.0
2013-06-18 15:55:00,69.61,69.74,69.58,69.72,76900.0,59.985,60.097,59.9591,60.0798,76900.0
2013-06-19 09:30:00,69.58,69.75,69.56,69.6,18300.0,59.9591,60.1056,59.9419,59.9764,18300.0
2013-06-19 09:35:00,69.64,69.89,69.64,69.81,9900.0,60.0109,60.2263,60.0109,60.1573,9900.0
2013-06-19 09:40:00,69.82,69.83,69.55,69.65,5300.0,60.166,60.1746,59.9333,60.0195,5300.0
2013-06-19 09:45:00,69.69,69.78,69.57,69.78,11500.0,60.0539,60.1315,59.9505,60.1315,11500.0
2013-06-19 09:50:00,69.75,69.82,69.59,69.76,6600.0,60.1056,60.166,59.9678,60.1143,6600.0
2013-06-19 09:55:00,69.81,69.85,69.73,69.84,4500.0,60.1573,60.1918,60.0884,60.1832,4500.0
2013-06-19 10:00:00,69.78,69.9,69.73,69.89,9600.0,60.1315,60.2349,60.0884,60.2263,9600.0
2013-06-19 10:05:00,69.9,69.93,69.78,69.91,6900.0,60.2349,60.2608,60.1315,60.2435,6900.0
2013-06-19 10:10:00,69.93,70.0,69.93,69.99,5600.0,60.2608,60.3211,60.2608,60.3125,5600.0
2013-06-19 10:15:00,69.99,69.99,69.9,69.97,6600.0,60.3125,60.3125,60.2349,60.2952,6600.0
2013-06-19 10:20:00,69.99,70.0,69.91,69.91,9100.0,60.3125,60.3211,60.2435,60.2435,9100.0
2013-06-19 10:25:00,69.94,69.98,69.89,69.89,6500.0,60.2694,60.3038,60.2263,60.2263,6500.0
2013-06-19 10:30:00,69.9,69.91,69.76,69.79,8900.0,60.2349,60.2435,60.1143,60.1401,8900.0
2013-06-19 10:35:00,69.79,69.8,69.74,69.77,7800.0,60.1401,60.1487,60.097,60.1229,7800.0
2013-06-19 10:40:00,69.75,69.81,69.75,69.77,4400.0,60.1056,60.1573,60.1056,60.1229,4400.0
2013-06-19 10:45:00,69.78,69.78,69.64,69.65,7900.0,60.1315,60.1315,60.0109,60.0195,7900.0
2013-06-19 10:50:00,69.66,69.76,69.66,69.7,14500.0,60.0281,60.1143,60.0281,60.0626,14500.0
2013-06-19 10:55:00,69.7,69.71,69.59,69.68,6900.0,60.0626,60.0712,59.9678,60.0453,6900.0
2013-06-19 11:00:00,69.67,69.67,69.6,69.65,6100.0,60.0367,60.0367,59.9764,60.0195,6100.0
2013-06-19 11:05:00,69.66,69.71,69.61,69.64,6000.0,60.0281,60.0712,59.985,60.0109,6000.0
2013-06-19 11:10:00,69.66,69.83,69.66,69.79,7500.0,60.0281,60.1746,60.0281,60.1401,7500.0
2013-06-19 11:15:00,69.79,69.95,69.77,69.95,63800.0,60.1401,60.278,60.1229,60.278,63800.0
2013-06-19 11:20:00,69.93,69.93,69.82,69.83,3500.0,60.2608,60.2608,60.166,60.1746,3500.0
2013-06-19 11:25:00,69.79,69.85,69.75,69.83,9000.0,60.1401,60.1918,60.1056,60.1746,9000.0
2013-06-19 11:30:00,69.8,69.84,69.72,69.84,6000.0,60.1487,60.1832,60.0798,60.1832,6000.0
2013-06-19 11:35:00,69.84,69.96,69.83,69.94,14000.0,60.1832,60.2866,60.1746,60.2694,14000.0
2013-06-19 11:40:00,69.95,69.97,69.9,69.93,7200.0,60.278,60.2952,60.2349,60.2608,7200.0
2013-06-19 11:45:00,69.96,69.99,69.89,69.92,9000.0,60.2866,60.3125,60.2263,60.2521,9000.0
2013-06-19 11:50:00,69.89,69.93,69.85,69.88,3900.0,60.2263,60.2608,60.1918,60.2177,3900.0
2013-06-19 11:55:00,69.9,69.93,69.85,69.85,4300.0,60.2349,60.2608,60.1918,60.1918,4300.0
2013-06-19 12:00:00,69.84,69.86,69.78,69.78,12500.0,60.1832,60.2004,60.1315,60.1315,12500.0
2013-06-19 12:05:00,69.77,69.81,69.73,69.79,7400.0,60.1229,60.1573,60.0884,60.1401,7400.0
2013-06-19 12:10:00,69.79,69.82,69.77,69.81,12900.0,60.1401,60.166,60.1229,60.1573,12900.0
2013-06-19 12:15:00,69.83,69.86,69.77,69.77,21600.0,60.1746,60.2004,60.1229,60.1229,21600.0
2013-06-19 12:20:00,69.77,69.82,69.77,69.79,9700.0,60.1229,60.166,60.1229,60.1401,9700.0
2013-06-19 12:25:00,69.78,69.83,69.73,69.82,12700.0,60.1315,60.1746,60.0884,60.166,12700.0
2013-06-19 12:30:00,69.81,69.81,69.72,69.72,8800.0,60.1573,60.1573,60.0798,60.0798,8800.0
2013-06-19 12:35:00,69.72,69.74,69.67,69.69,9900.0,60.0798,60.097,60.0367,60.0539,9900.0
2013-06-19 12:40:00,69.7,69.79,69.69,69.75,9800.0,60.0626,60.1401,60.0539,60.1056,9800.0
2013-06-19 12:45:00,69.75,69.78,69.71,69.72,7900.0,60.1056,60.1315,60.0712,60.0798,7900.0
2013-06-19 12:50:00,69.73,69.76,69.68,69.76,13200.0,60.0884,60.1143,60.0453,60.1143,13200.0
2013-06-19 12:55:00,69.75,69.76,69.73,69.74,3600.0,60.1056,60.1143,60.0884,60.097,3600.0
2013-06-19 13:00:00,69.74,69.78,69.72,69.75,8600.0,60.097,60.1315,60.0798,60.1056,8600.0
2013-06-19 13:05:00,69.75,69.79,69.74,69.77,4900.0,60.1056,60.1401,60.097,60.1229,4900.0
2013-06-19 13:10:00,69.76,69.78,69.73,69.73,8200.0,60.1143,60.1315,60.0884,60.0884,8200.0
2013-06-19 13:15:00,69.74,69.82,69.72,69.78,13700.0,60.097,60.166,60.0798,60.1315,13700.0
2013-06-19 13:20:00,69.8,69.8,69.72,69.74,9500.0,60.1487,60.1487,60.0798,60.097,9500.0
2013-06-19 13:25:00,69.74,69.79,69.73,69.74,4900.0,60.097,60.1401,60.0884,60.097,4900.0
2013-06-19 13:30:00,69.74,69.76,69.73,69.74,11700.0,60.097,60.1143,60.0884,60.097,11700.0
2013-06-19 13:35:00,69.75,69.76,69.67,69.67,6500.0,60.1056,60.1143,60.0367,60.0367,6500.0
2013-06-19 13:40:00,69.69,69.69,69.67,69.68,2800.0,60.0539,60.0539,60.0367,60.0453,2800.0
2013-06-19 13:45:00,69.68,69.69,69.65,69.67,1900.0,60.0453,60.0539,60.0195,60.0367,1900.0
2013-06-19 13:50:00,69.68,69.7,69.65,69.65,4400.0,60.0453,60.0626,60.0195,60.0195,4400.0
2013-06-19 13:55:00,69.67,69.77,69.65,69.77,5300.0,60.0367,60.1229,60.0195,60.1229,5300.0
2013-06-19 14:00:00,69.78,69.89,69.34,69.38,21400.0,60.1315,60.2263,59.7523,59.7868,21400.0
2013-06-19 14:05:00,69.4,69.52,69.22,69.31,9500.0,59.804,59.9074,59.6489,59.7265,9500.0
2013-06-19 14:10:00,69.33,69.53,69.21,69.47,12300.0,59.7437,59.9161,59.6403,59.8644,12300.0
2013-06-19 14:15:00,69.46,69.56,69.39,69.41,7200.0,59.8557,59.9419,59.7954,59.8127,7200.0
2013-06-19 14:20:00,69.37,69.47,69.33,69.43,52100.0,59.7782,59.8644,59.7437,59.8299,52100.0
2013-06-19 14:25:00,69.42,69.53,69.4,69.5,14600.0,59.8213,59.9161,59.804,59.8902,14600.0
2013-06-19 14:30:00,69.5,69.55,69.33,69.35,14600.0,59.8902,59.9333,59.7437,59.761,14600.0
2013-06-19 14:35:00,69.33,69.6,69.25,69.36,22100.0,59.7437,59.9764,59.6748,59.7696,22100.0
2013-06-19 14:40:00,69.36,69.52,69.25,69.27,22500.0,59.7696,59.9074,59.6748,59.692,22500.0
2013-06-19 14:45:00,69.3,69.3,69.0,69.09,20600.0,59.7179,59.7179,59.4593,59.5369,20600.0
2013-06-19 14:50:00,69.09,69.15,68.96,68.96,24400.0,59.5369,59.5886,59.4249,59.4249,24400.0
2013-06-19 14:55:00,68.94,68.97,68.7,68.75,32800.0,59.4076,59.4335,59.2008,59.2439,32800.0
2013-06-19 15:00:00,68.75,68.91,68.7,68.9,14300.0,59.2439,59.3818,59.2008,59.3732,14300.0
2013-06-19 15:05:00,68.89,68.96,68.83,68.89,16500.0,59.3646,59.4249,59.3129,59.3646,16500.0
2013-06-19 15:10:00,68.89,68.94,68.68,68.75,30700.0,59.3646,59.4076,59.1836,59.2439,30700.0
2013-06-19 15:15:00,68.75,68.87,68.69,68.76,18300.0,59.2439,59.3473,59.1922,59.2525,18300.0
2013-06-19 15:20:00,68.74,68.91,68.7,68.86,15200.0,59.2353,59.3818,59.2008,59.3387,15200.0
2013-06-19 15:25:00,68.84,69.01,68.84,68.99,18500.0,59.3215,59.468,59.3215,59.4507,18500.0
2013-06-19 15:30:00,69.0,69.05,68.86,68.86,27300.0,59.4593,59.5024,59.3387,59.3387,27300.0
2013-06-19 15:35:00,68.89,68.96,68.85,68.86,13000.0,59.3646,59.4249,59.3301,59.3387,13000.0
2013-06-19 15:40:00,68.85,68.87,68.73,68.73,10600.0,59.3301,59.3473,59.2267,59.2267,10600.0
2013-06-19 15:45:00,68.73,68.74,68.46,68.49,23500.0,59.2267,59.2353,58.994,59.0199,23500.0
2013-06-19 15:50:00,68.49,68.56,68.41,68.56,32600.0,59.0199,59.0802,58.9509,59.0802,32600.0
2013-06-19 15:55:00,68.54,68.57,68.32,68.37,80900.0,59.063,59.0888,58.8734,58.9165,80900.0
2013-06-20 09:30:00,67.99,67.99,67.41,67.51,50400.0,58.589,58.589,58.0892,58.1754,50400.0
2013-06-20 09:35:00,67.5,67.58,67.14,67.23,15900.0,58.1668,58.2357,57.8565,57.9341,15900.0
2013-06-20 09:40:00,67.27,67.3,67.2,67.26,21900.0,57.9686,57.9944,57.9082,57.9599,21900.0
2013-06-20 09:45:00,67.25,67.48,67.25,67.4,58600.0,57.9513,58.1495,57.9513,58.0806,58600.0
2013-06-20 09:50:00,67.42,67.52,67.11,67.52,63800.0,58.0978,58.184,57.8307,58.184,63800.0
2013-06-20 09:55:00,67.52,67.52,67.11,67.17,41300.0,58.184,58.184,57.8307,57.8824,41300.0
2013-06-20 10:00:00,67.11,67.32,67.03,67.09,19000.0,57.8307,58.0116,57.7617,57.8134,19000.0
2013-06-20 10:05:00,67.11,67.19,67.05,67.19,15100.0,57.8307,57.8996,57.779,57.8996,15100.0
2013-06-20 10:10:00,67.18,67.18,66.78,66.78,32500.0,57.891,57.891,57.5463,57.5463,32500.0
2013-06-20 10:15:00,66.78,66.84,66.56,66.65,65600.0,57.5463,57.598,57.3567,57.4343,65600.0
2013-06-20 10:20:00,66.63,66.75,66.53,66.59,31500.0,57.417,57.5205,57.3309,57.3826,31500.0
2013-06-20 10:25:00,66.59,66.65,66.36,66.39,30200.0,57.3826,57.4343,57.1844,57.2102,30200.0
2013-06-20 10:30:00,66.39,66.4,66.0,66.06,58800.0,57.2102,57.2188,56.8742,56.9259,58800.0
2013-06-20 10:35:00,66.03,66.29,66.03,66.23,45300.0,56.9,57.1241,56.9,57.0724,45300.0
2013-06-20 10:40:00,66.21,66.54,66.21,66.53,31400.0,57.0551,57.3395,57.0551,57.3309,31400.0
2013-06-20 10:45:00,66.53,66.68,66.44,66.56,18100.0,57.3309,57.4601,57.2533,57.3567,18100.0
2013-06-20 10:50:00,66.54,66.68,66.52,66.68,25000.0,57.3395,57.4601,57.3223,57.4601,25000.0
2013-06-20 10:55:00,66.67,66.68,66.5,66.58,33400.0,57.4515,57.4601,57.305,57.374,33400.0
2013-06-20 11:00:00,66.54,66.58,66.31,66.33,28400.0,57.3395,57.374,57.1413,57.1585,28400.0
2013-06-20 11:05:00,66.33,66.39,66.23,66.36,62700.0,57.1585,57.2102,57.0724,57.1844,62700.0
2013-06-20 11:10:00,66.39,66.45,66.34,66.42,27700.0,57.2102,57.2619,57.1671,57.2361,27700.0
2013-06-20 11:15:00,66.43,66.43,66.1,66.1,36900.0,57.2447,57.2447,56.9603,56.9603,36900.0
2013-06-20 11:20:00,66.1,66.33,66.1,66.31,18700.0,56.9603,57.1585,56.9603,57.1413,18700.0
2013-06-20 11:25:00,66.33,66.5,66.31,66.48,52000.0,57.1585,57.305,57.1413,57.2878,52000.0
2013-06-20 11:30:00,66.49,66.5,66.22,66.23,13900.0,57.2964,57.305,57.0637,57.0724,13900.0
2013-06-20 11:35:00,66.22,66.36,66.2,66.31,8700.0,57.0637,57.1844,57.0465,57.1413,8700.0
2013-06-20 11:40:00,66.3,66.33,66.27,66.28,13700.0,57.1327,57.1585,57.1068,57.1154,13700.0
2013-06-20 11:45:00,66.28,66.4,66.28,66.34,13400.0,57.1154,57.2188,57.1154,57.1671,13400.0
2013-06-20 11:50:00,66.34,66.38,66.28,66.32,10700.0,57.1671,57.2016,57.1154,57.1499,10700.0
2013-06-20 11:55:00,66.36,66.47,66.35,66.43,15900.0,57.1844,57.2792,57.1758,57.2447,15900.0
2013-06-20 12:00:00,66.44,66.57,66.41,66.43,11500.0,57.2533,57.3653,57.2275,57.2447,11500.0
2013-06-20 12:05:00,66.41,66.55,66.4,66.52,14400.0,57.2275,57.3481,57.2188,57.3223,14400.0
2013-06-20 12:10:00,66.53,66.59,66.47,66.5,13000.0,57.3309,57.3826,57.2792,57.305,13000.0
2013-06-20 12:15:00,66.5,66.5,66.28,66.32,14600.0,57.305,57.305,57.1154,57.1499,14600.0
2013-06-20 12:20:00,66.34,66.34,66.25,66.3,6200.0,57.1671,57.1671,57.0896,57.1327,6200.0
2013-06-20 12:25:00,66.31,66.32,66.16,66.19,6100.0,57.1413,57.1499,57.012,57.0379,6100.0
2013-06-20 12:30:00,66.19,66.23,66.08,66.12,28200.0,57.0379,57.0724,56.9431,56.9776,28200.0
2013-06-20 12:35:00,66.13,66.18,66.08,66.13,13000.0,56.9862,57.0293,56.9431,56.9862,13000.0
2013-06-20 12:40:00,66.13,66.15,66.03,66.09,13200.0,56.9862,57.0034,56.9,56.9517,13200.0
2013-06-20 12:45:00,66.12,66.12,66.03,66.06,11600.0,56.9776,56.9776,56.9,56.9259,11600.0
2013-06-20 12:50:00,66.08,66.11,66.0,66.01,14000.0,56.9431,56.9689,56.8742,56.8828,14000.0
2013-06-20 12:55:00,66.02,66.08,66.01,66.07,10200.0,56.8914,56.9431,56.8828,56.9345,10200.0
2013-06-20 13:00:00,66.02,66.09,65.99,66.08,18300.0,56.8914,56.9517,56.8655,56.9431,18300.0
2013-06-20 13:05:00,66.03,66.08,65.99,66.08,8400.0,56.9,56.9431,56.8655,56.9431,8400.0
2013-06-20 13:10:00,66.11,66.17,66.09,66.12,6700.0,56.9689,57.0207,56.9517,56.9776,6700.0
2013-06-20 13:15:00,66.12,66.13,65.94,66.0,19000.0,56.9776,56.9862,56.8225,56.8742,19000.0
2013-06-20 13:20:00,65.98,66.08,65.93,66.06,14800.0,56.8569,56.9431,56.8138,56.9259,14800.0
2013-06-20 13:25:00,66.04,66.07,65.98,66.07,13200.0,56.9086,56.9345,56.8569,56.9345,13200.0
2013-06-20 13:30:00,66.05,66.13,66.05,66.06,11300.0,56.9172,56.9862,56.9172,56.9259,11300.0
2013-06-20 13:35:00,66.08,66.08,65.82,65.83,16500.0,56.9431,56.9431,56.719,56.7277,16500.0
2013-06-20 13:40:00,65.84,65.91,65.8,65.9,10100.0,56.7363,56.7966,56.7018,56.788,10100.0
2013-06-20 13:45:00,65.91,66.11,65.85,66.05,20100.0,56.7966,56.9689,56.7449,56.9172,20100.0
2013-06-20 13:50:00,66.07,66.13,66.0,66.08,10500.0,56.9345,56.9862,56.8742,56.9431,10500.0
2013-06-20 13:55:00,66.06,66.08,65.89,65.91,30100.0,56.9259,56.9431,56.7794,56.7966,30100.0
2013-06-20 14:00:00,65.91,65.91,65.78,65.87,26500.0,56.7966,56.7966,56.6846,56.7621,26500.0
2013-06-20 14:05:00,65.89,65.95,65.85,65.86,9100.0,56.7794,56.8311,56.7449,56.7535,9100.0
2013-06-20 14:10:00,65.84,65.85,65.6,65.65,22300.0,56.7363,56.7449,56.5295,56.5726,22300.0
2013-06-20 14:15:00,65.66,65.74,65.57,65.57,19100.0,56.5812,56.6501,56.5036,56.5036,19100.0
2013-06-20 14:20:00,65.58,65.6,65.3,65.4,35300.0,56.5122,56.5295,56.2709,56.3571,35300.0
2013-06-20 14:25:00,65.4,65.6,65.4,65.42,51200.0,56.3571,56.5295,56.3571,56.3744,51200.0
2013-06-20 14:30:00,65.4,65.52,65.38,65.46,20600.0,56.3571,56.4605,56.3399,56.4088,20600.0
2013-06-20 14:35:00,65.44,65.48,65.34,65.34,13900.0,56.3916,56.4261,56.3054,56.3054,13900.0
2013-06-20 14:40:00,65.35,65.54,65.35,65.54,17400.0,56.314,56.4778,56.314,56.4778,17400.0
2013-06-20 14:45:00,65.53,65.56,65.45,65.45,10900.0,56.4691,56.495,56.4002,56.4002,10900.0
2013-06-20 14:50:00,65.45,65.45,65.27,65.36,22600.0,56.4002,56.4002,56.2451,56.3227,22600.0
2013-06-20 14:55:00,65.37,65.45,65.34,65.34,17700.0,56.3313,56.4002,56.3054,56.3054,17700.0
2013-06-20 15:00:00,65.37,65.42,65.3,65.41,19500.0,56.3313,56.3744,56.2709,56.3657,19500.0
2013-06-20 15:05:00,65.41,65.65,65.41,65.63,15500.0,56.3657,56.5726,56.3657,56.5553,15500.0
2013-06-20 15:10:00,65.66,65.7,65.54,65.57,21400.0,56.5812,56.6156,56.4778,56.5036,21400.0
2013-06-20 15:15:00,65.56,65.64,65.53,65.54,23800.0,56.495,56.5639,56.4691,56.4778,23800.0
2013-06-20 15:20:00,65.53,65.56,65.38,65.47,30300.0,56.4691,56.495,56.3399,56.4174,30300.0
2013-06-20 15:25:00,65.48,65.59,65.48,65.58,25800.0,56.4261,56.5208,56.4261,56.5122,25800.0
2013-06-20 15:30:00,65.58,65.63,65.45,65.46,33100.0,56.5122,56.5553,56.4002,56.4088,33100.0
2013-06-20 15:35:00,65.46,65.61,65.42,65.5,51400.0,56.4088,56.5381,56.3744,56.4433,51400.0
2013-06-20 15:40:00,65.49,65.58,65.45,65.58,38000.0,56.4347,56.5122,56.4002,56.5122,38000.0
2013-06-20 15:45:00,65.57,65.58,65.41,65.47,55700.0,56.5036,56.5122,56.3657,56.4174,55700.0
2013-06-20 15:50:00,65.46,65.55,65.45,65.52,62300.0,56.4088,56.4864,56.4002,56.4605,62300.0
2013-06-20 15:55:00,65.51,65.67,65.51,65.54,135900.0,56.4519,56.5898,56.4519,56.4778,135900.0
2013-06-21 09:30:00,65.92,66.04,65.86,65.92,298900.0,56.8052,56.9086,56.7535,56.8052,298900.0
2013-06-21 09:35:00,65.95,66.28,65.9,65.95,17000.0,56.8311,57.1154,56.788,56.8311,17000.0
2013-06-21 09:40:00,65.95,66.07,65.83,66.04,17200.0,56.8311,56.9345,56.7277,56.9086,17200.0
2013-06-21 09:45:00,66.01,66.17,65.92,66.05,23100.0,56.8828,57.0207,56.8052,56.9172,23100.0
2013-06-21 09:50:00,66.02,66.12,65.82,65.91,17900.0,56.8914,56.9776,56.719,56.7966,17900.0
2013-06-21 09:55:00,65.93,66.03,65.85,65.85,10600.0,56.8138,56.9,56.7449,56.7449,10600.0
2013-06-21 10:00:00,65.89,66.19,65.84,66.19,17100.0,56.7794,57.0379,56.7363,57.0379,17100.0
2013-06-21 10:05:00,66.16,66.28,66.08,66.22,17200.0,57.012,57.1154,56.9431,57.0637,17200.0
2013-06-21 10:10:00,66.24,66.24,66.06,66.07,14800.0,57.081,57.081,56.9259,56.9345,14800.0
2013-06-21 10:15:00,66.06,66.1,65.88,65.95,10800.0,56.9259,56.9603,56.7707,56.8311,10800.0
2013-06-21 10:20:00,65.94,65.96,65.77,65.77,17400.0,56.8225,56.8397,56.676,56.676,17400.0
2013-06-21 10:25:00,65.8,65.86,65.75,65.79,14400.0,56.7018,56.7535,56.6587,56.6932,14400.0
2013-06-21 10:30:00,65.8,65.8,65.71,65.77,7600.0,56.7018,56.7018,56.6243,56.676,7600.0
2013-06-21 10:35:00,65.77,65.78,65.55,65.66,16300.0,56.676,56.6846,56.4864,56.5812,16300.0
2013-06-21 10:40:00,65.66,65.66,65.51,65.54,13500.0,56.5812,56.5812,56.4519,56.4778,13500.0
2013-06-21 10:45:00,65.57,65.63,65.53,65.55,23500.0,56.5036,56.5553,56.4691,56.4864,23500.0
2013-06-21 10:50:00,65.55,65.76,65.53,65.76,15600.0,56.4864,56.6673,56.4691,56.6673,15600.0
2013-06-21 10:55:00,65.79,65.82,65.62,65.68,14300.0,56.6932,56.719,56.5467,56.5984,14300.0
2013-06-21 11:00:00,65.68,65.74,65.56,65.58,16700.0,56.5984,56.6501,56.495,56.5122,16700.0
2013-06-21 11:05:00,65.58,65.62,65.45,65.46,22400.0,56.5122,56.5467,56.4002,56.4088,22400.0
2013-06-21 11:10:00,65.48,65.49,65.28,65.31,19100.0,56.4261,56.4347,56.2537,56.2796,19100.0
2013-06-21 11:15:00,65.28,65.38,65.28,65.32,7700.0,56.2537,56.3399,56.2537,56.2882,7700.0
2013-06-21 11:20:00,65.31,65.31,65.15,65.18,19400.0,56.2796,56.2796,56.1417,56.1675,19400.0
2013-06-21 11:25:00,65.18,65.22,65.07,65.07,20500.0,56.1675,56.202,56.0727,56.0727,20500.0
2013-06-21 11:30:00,65.05,65.05,64.79,64.83,46100.0,56.0555,56.0555,55.8315,55.8659,46100.0
2013-06-21 11:35:00,64.84,65.04,64.83,64.98,11300.0,55.8746,56.0469,55.8659,55.9952,11300.0
2013-06-21 11:40:00,64.97,65.04,64.93,64.98,10200.0,55.9866,56.0469,55.9521,55.9952,10200.0
2013-06-21 11:45:00,64.98,65.07,64.95,65.05,13500.0,55.9952,56.0727,55.9693,56.0555,13500.0
2013-06-21 11:50:00,65.06,65.06,64.89,64.95,9600.0,56.0641,56.0641,55.9176,55.9693,9600.0
2013-06-21 11:55:00,64.95,65.06,64.95,64.99,8200.0,55.9693,56.0641,55.9693,56.0038,8200.0
2013-06-21 12:00:00,65.01,65.3,65.01,65.29,10800.0,56.021,56.2709,56.021,56.2623,10800.0
2013-06-21 12:05:00,65.27,65.33,65.23,65.24,6400.0,56.2451,56.2968,56.2106,56.2192,6400.0
2013-06-21 12:10:00,65.26,65.38,65.23,65.29,16700.0,56.2365,56.3399,56.2106,56.2623,16700.0
2013-06-21 12:15:00,65.28,65.34,65.26,65.28,15100.0,56.2537,56.3054,56.2365,56.2537,15100.0
2013-06-21 12:20:00,65.29,65.29,65.14,65.16,10500.0,56.2623,56.2623,56.1331,56.1503,10500.0
2013-06-21 12:25:00,65.18,65.25,65.17,65.23,10200.0,56.1675,56.2279,56.1589,56.2106,10200.0
2013-06-21 12:30:00,65.25,65.28,65.16,65.16,7200.0,56.2279,56.2537,56.1503,56.1503,7200.0
2013-06-21 12:35:00,65.16,65.29,65.15,65.29,10300.0,56.1503,56.2623,56.1417,56.2623,10300.0
2013-06-21 12:40:00,65.31,65.54,65.29,65.5,18800.0,56.2796,56.4778,56.2623,56.4433,18800.0
2013-06-21 12:45:00,65.5,65.74,65.46,65.7,17200.0,56.4433,56.6501,56.4088,56.6156,17200.0
2013-06-21 12:50:00,65.69,65.76,65.62,65.71,12900.0,56.607,56.6673,56.5467,56.6243,12900.0
2013-06-21 12:55:00,65.7,65.87,65.68,65.81,21000.0,56.6156,56.7621,56.5984,56.7104,21000.0
2013-06-21 13:00:00,65.83,65.89,65.65,65.66,17300.0,56.7277,56.7794,56.5726,56.5812,17300.0
2013-06-21 13:05:00,65.66,65.79,65.62,65.79,10400.0,56.5812,56.6932,56.5467,56.6932,10400.0
2013-06-21 13:10:00,65.8,65.84,65.75,65.83,7800.0,56.7018,56.7363,56.6587,56.7277,7800.0
2013-06-21 13:15:00,65.87,65.95,65.87,65.9,10500.0,56.7621,56.8311,56.7621,56.788,10500.0
2013-06-21 13:20:00,65.9,65.99,65.82,65.96,26400.0,56.788,56.8655,56.719,56.8397,26400.0
2013-06-21 13:25:00,65.97,65.99,65.85,65.9,10900.0,56.8483,56.8655,56.7449,56.788,10900.0
2013-06-21 13:30:00,65.89,66.0,65.87,65.99,18700.0,56.7794,56.8742,56.7621,56.8655,18700.0
2013-06-21 13:35:00,65.96,66.02,65.86,65.93,15200.0,56.8397,56.8914,56.7535,56.8138,15200.0
2013-06-21 13:40:00,65.91,66.02,65.91,65.93,12200.0,56.7966,56.8914,56.7966,56.8138,12200.0
2013-06-21 13:45:00,65.92,66.03,65.88,65.98,34900.0,56.8052,56.9,56.7707,56.8569,34900.0
2013-06-21 13:50:00,65.96,65.98,65.83,65.86,17600.0,56.8397,56.8569,56.7277,56.7535,17600.0
2013-06-21 13:55:00,65.86,65.89,65.76,65.8,13300.0,56.7535,56.7794,56.6673,56.7018,13300.0
2013-06-21 14:00:00,65.79,65.83,65.7,65.74,15700.0,56.6932,56.7277,56.6156,56.6501,15700.0
2013-06-21 14:05:00,65.73,65.74,65.61,65.62,16900.0,56.6415,56.6501,56.5381,56.5467,16900.0
2013-06-21 14:10:00,65.62,65.71,65.62,65.67,14300.0,56.5467,56.6243,56.5467,56.5898,14300.0
2013-06-21 14:15:00,65.67,65.74,65.64,65.74,10400.0,56.5898,56.6501,56.5639,56.6501,10400.0
2013-06-21 14:20:00,65.75,65.8,65.68,65.75,13900.0,56.6587,56.7018,56.5984,56.6587,13900.0
2013-06-21 14:25:00,65.74,65.89,65.74,65.87,9800.0,56.6501,56.7794,56.6501,56.7621,9800.0
2013-06-21 14:30:00,65.87,65.92,65.77,65.88,15500.0,56.7621,56.8052,56.676,56.7707,15500.0
2013-06-21 14:35:00,65.9,65.94,65.83,65.91,13600.0,56.788,56.8225,56.7277,56.7966,13600.0
2013-06-21 14:40:00,65.91,65.93,65.73,65.78,13000.0,56.7966,56.8138,56.6415,56.6846,13000.0
2013-06-21 14:45:00,65.79,65.88,65.79,65.82,10300.0,56.6932,56.7707,56.6932,56.719,10300.0
2013-06-21 14:50:00,65.84,65.91,65.83,65.9,26200.0,56.7363,56.7966,56.7277,56.788,26200.0
2013-06-21 14:55:00,65.9,66.01,65.82,66.01,14600.0,56.788,56.8828,56.719,56.8828,14600.0
2013-06-21 15:00:00,66.01,66.04,65.92,66.0,14300.0,56.8828,56.9086,56.8052,56.8742,14300.0
2013-06-21 15:05:00,66.0,66.16,66.0,66.11,13700.0,56.8742,57.012,56.8742,56.9689,13700.0
2013-06-21 15:10:00,66.11,66.19,66.08,66.13,19000.0,56.9689,57.0379,56.9431,56.9862,19000.0
2013-06-21 15:15:00,66.13,66.16,65.98,65.98,19100.0,56.9862,57.012,56.8569,56.8569,19100.0
2013-06-21 15:20:00,65.96,66.07,65.94,66.0,14800.0,56.8397,56.9345,56.8225,56.8742,14800.0
2013-06-21 15:25:00,66.01,66.08,65.97,66.05,14700.0,56.8828,56.9431,56.8483,56.9172,14700.0
2013-06-21 15:30:00,66.06,66.08,65.92,65.92,20100.0,56.9259,56.9431,56.8052,56.8052,20100.0
2013-06-21 15:35:00,65.93,66.02,65.92,65.93,29300.0,56.8138,56.8914,56.8052,56.8138,29300.0
2013-06-21 15:40:00,65.91,65.95,65.78,65.81,53200.0,56.7966,56.8311,56.6846,56.7104,53200.0
2013-06-21 15:45:00,65.82,65.82,65.67,65.76,97500.0,56.719,56.719,56.5898,56.6673,97500.0
2013-06-21 15:50:00,65.76,65.77,65.67,65.77,60800.0,56.6673,56.676,56.5898,56.676,60800.0
2013-06-21 15:55:00,65.76,65.87,65.68,65.8,123600.0,56.6673,56.7621,56.5984,56.7018,123600.0
2013-06-24 09:30:00,64.89,65.08,64.59,64.97,57300.0,55.9176,56.0814,55.6591,55.9866,57300.0
2013-06-24 09:35:00,64.9,64.9,64.46,64.5,22200.0,55.9263,55.9263,55.5471,55.5816,22200.0
2013-06-24 09:40:00,64.44,64.67,64.31,64.51,26900.0,55.5299,55.7281,55.4178,55.5902,26900.0
2013-06-24 09:45:00,64.53,64.6,64.37,64.59,18900.0,55.6074,55.6677,55.4695,55.6591,18900.0
2013-06-24 09:50:00,64.6,64.72,64.38,64.46,19500.0,55.6677,55.7711,55.4782,55.5471,19500.0
2013-06-24 09:55:00,64.44,64.47,64.25,64.33,33600.0,55.5299,55.5557,55.3661,55.4351,33600.0
2013-06-24 10:00:00,64.32,64.35,64.14,64.18,18900.0,55.4265,55.4523,55.2713,55.3058,18900.0
2013-06-24 10:05:00,64.17,64.35,64.14,64.28,16800.0,55.2972,55.4523,55.2713,55.392,16800.0
2013-06-24 10:10:00,64.28,64.37,64.19,64.27,17300.0,55.392,55.4695,55.3144,55.3834,17300.0
2013-06-24 10:15:00,64.27,64.34,64.22,64.23,29300.0,55.3834,55.4437,55.3403,55.3489,29300.0
2013-06-24 10:20:00,64.22,64.26,64.07,64.12,29600.0,55.3403,55.3747,55.211,55.2541,29600.0
2013-06-24 10:25:00,64.08,64.16,63.95,64.05,26200.0,55.2196,55.2886,55.1076,55.1938,26200.0
2013-06-24 10:30:00,64.03,64.33,63.98,64.32,31000.0,55.1765,55.4351,55.1335,55.4265,31000.0
2013-06-24 10:35:00,64.33,64.71,64.3,64.69,33300.0,55.4351,55.7625,55.4092,55.7453,33300.0
2013-06-24 10:40:00,64.71,64.84,64.7,64.77,29300.0,55.7625,55.8746,55.7539,55.8142,29300.0
2013-06-24 10:45:00,64.75,64.75,64.61,64.62,16900.0,55.797,55.797,55.6764,55.685,16900.0
2013-06-24 10:50:00,64.67,64.68,64.58,64.61,21100.0,55.7281,55.7367,55.6505,55.6764,21100.0
2013-06-24 10:55:00,64.61,64.62,64.44,64.44,12300.0,55.6764,55.685,55.5299,55.5299,12300.0
2013-06-24 11:00:00,64.42,64.52,64.39,64.47,17700.0,55.5126,55.5988,55.4868,55.5557,17700.0
2013-06-24 11:05:00,64.44,64.46,64.32,64.36,22200.0,55.5299,55.5471,55.4265,55.4609,22200.0
2013-06-24 11:10:00,64.36,64.39,64.25,64.27,23100.0,55.4609,55.4868,55.3661,55.3834,23100.0
2013-06-24 11:15:00,64.29,64.32,64.14,64.14,14000.0,55.4006,55.4265,55.2713,55.2713,14000.0
2013-06-24 11:20:00,64.11,64.15,64.0,64.01,11500.0,55.2455,55.28,55.1507,55.1593,11500.0
2013-06-24 11:25:00,63.99,64.12,63.97,63.97,16200.0,55.1421,55.2541,55.1248,55.1248,16200.0
2013-06-24 11:30:00,63.96,64.18,63.96,64.12,10300.0,55.1162,55.3058,55.1162,55.2541,10300.0
2013-06-24 11:35:00,64.08,64.18,64.06,64.16,7000.0,55.2196,55.3058,55.2024,55.2886,7000.0
2013-06-24 11:40:00,64.17,64.24,64.12,64.12,6800.0,55.2972,55.3575,55.2541,55.2541,6800.0
2013-06-24 11:45:00,64.11,64.23,64.06,64.22,7000.0,55.2455,55.3489,55.2024,55.3403,7000.0
2013-06-24 11:50:00,64.23,64.35,64.23,64.33,6600.0,55.3489,55.4523,55.3489,55.4351,6600.0
2013-06-24 11:55:00,64.33,64.37,64.25,64.35,9500.0,55.4351,55.4695,55.3661,55.4523,9500.0
2013-06-24 12:00:00,64.35,64.41,64.21,64.25,12000.0,55.4523,55.504,55.3317,55.3661,12000.0
2013-06-24 12:05:00,64.25,64.25,64.05,64.05,12300.0,55.3661,55.3661,55.1938,55.1938,12300.0
2013-06-24 12:10:00,64.05,64.24,64.01,64.21,8900.0,55.1938,55.3575,55.1593,55.3317,8900.0
2013-06-24 12:15:00,64.18,64.2,64.06,64.06,6800.0,55.3058,55.323,55.2024,55.2024,6800.0
2013-06-24 12:20:00,64.05,64.05,63.95,63.97,11900.0,55.1938,55.1938,55.1076,55.1248,11900.0
2013-06-24 12:25:00,63.99,64.21,63.93,64.14,18400.0,55.1421,55.3317,55.0904,55.2713,18400.0
2013-06-24 12:30:00,64.15,64.31,64.14,64.2,10600.0,55.28,55.4178,55.2713,55.323,10600.0
2013-06-24 12:35:00,64.18,64.25,64.13,64.13,10100.0,55.3058,55.3661,55.2627,55.2627,10100.0
2013-06-24 12:40:00,64.11,64.25,64.11,64.19,9800.0,55.2455,55.3661,55.2455,55.3144,9800.0
2013-06-24 12:45:00,64.17,64.24,64.1,64.1,9600.0,55.2972,55.3575,55.2369,55.2369,9600.0
2013-06-24 12:50:00,64.1,64.13,64.03,64.13,15000.0,55.2369,55.2627,55.1765,55.2627,15000.0
2013-06-24 12:55:00,64.12,64.33,64.1,64.33,19300.0,55.2541,55.4351,55.2369,55.4351,19300.0
2013-06-24 13:00:00,64.33,64.33,64.18,64.22,12300.0,55.4351,55.4351,55.3058,55.3403,12300.0
2013-06-24 13:05:00,64.23,64.28,64.14,64.26,12200.0,55.3489,55.392,55.2713,55.3747,12200.0
2013-06-24 13:10:00,64.22,64.49,64.2,64.49,12100.0,55.3403,55.5729,55.323,55.5729,12100.0
2013-06-24 13:15:00,64.43,64.64,64.38,64.6,11900.0,55.5212,55.7022,55.4782,55.6677,11900.0
2013-06-24 13:20:00,64.63,64.65,64.52,64.59,10000.0,55.6936,55.7108,55.5988,55.6591,10000.0
2013-06-24 13:25:00,64.6,64.62,64.49,64.62,12400.0,55.6677,55.685,55.5729,55.685,12400.0
2013-06-24 13:30:00,64.62,64.73,64.56,64.64,15000.0,55.685,55.7798,55.6333,55.7022,15000.0
2013-06-24 13:35:00,64.63,64.64,64.54,64.62,6500.0,55.6936,55.7022,55.616,55.685,6500.0
2013-06-24 13:40:00,64.59,64.69,64.59,64.66,9000.0,55.6591,55.7453,55.6591,55.7194,9000.0
2013-06-24 13:45:00,64.68,64.71,64.6,64.63,8500.0,55.7367,55.7625,55.6677,55.6936,8500.0
2013-06-24 13:50:00,64.65,64.65,64.53,64.59,9800.0,55.7108,55.7108,55.6074,55.6591,9800.0
2013-06-24 13:55:00,64.57,64.74,64.55,64.73,11100.0,55.6419,55.7884,55.6246,55.7798,11100.0
2013-06-24 14:00:00,64.76,64.9,64.66,64.85,15500.0,55.8056,55.9263,55.7194,55.8832,15500.0
2013-06-24 14:05:00,64.87,65.17,64.87,65.17,15400.0,55.9004,56.1589,55.9004,56.1589,15400.0
2013-06-24 14:10:00,65.17,65.24,65.06,65.08,19800.0,56.1589,56.2192,56.0641,56.0814,19800.0
2013-06-24 14:15:00,65.05,65.31,65.05,65.31,25900.0,56.0555,56.2796,56.0555,56.2796,25900.0
2013-06-24 14:20:00,65.34,65.49,65.32,65.38,22700.0,56.3054,56.4347,56.2882,56.3399,22700.0
2013-06-24 14:25:00,65.38,65.54,65.32,65.52,21900.0,56.3399,56.4778,56.2882,56.4605,21900.0
2013-06-24 14:30:00,65.49,65.58,65.47,65.57,27900.0,56.4347,56.5122,56.4174,56.5036,27900.0
2013-06-24 14:35:00,65.57,65.65,65.53,65.63,28200.0,56.5036,56.5726,56.4691,56.5553,28200.0
2013-06-24 14:40:00,65.68,65.72,65.57,65.57,24400.0,56.5984,56.6329,56.5036,56.5036,24400.0
2013-06-24 14:45:00,65.57,65.61,65.45,65.53,17300.0,56.5036,56.5381,56.4002,56.4691,17300.0
2013-06-24 14:50:00,65.52,65.59,65.43,65.48,12500.0,56.4605,56.5208,56.383,56.4261,12500.0
2013-06-24 14:55:00,65.46,65.48,65.29,65.32,17200.0,56.4088,56.4261,56.2623,56.2882,17200.0
2013-06-24 15:00:00,65.31,65.37,65.26,65.26,17700.0,56.2796,56.3313,56.2365,56.2365,17700.0
2013-06-24 15:05:00,65.27,65.37,65.27,65.28,18900.0,56.2451,56.3313,56.2451,56.2537,18900.0
2013-06-24 15:10:00,65.26,65.29,65.23,65.23,21800.0,56.2365,56.2623,56.2106,56.2106,21800.0
2013-06-24 15:15:00,65.23,65.23,65.1,65.15,16800.0,56.2106,56.2106,56.0986,56.1417,16800.0
2013-06-24 15:20:00,65.16,65.24,65.08,65.14,18800.0,56.1503,56.2192,56.0814,56.1331,18800.0
2013-06-24 15:25:00,65.16,65.18,65.05,65.06,17100.0,56.1503,56.1675,56.0555,56.0641,17100.0
2013-06-24 15:30:00,65.07,65.2,65.02,65.04,23500.0,56.0727,56.1848,56.0297,56.0469,23500.0
2013-06-24 15:35:00,65.04,65.29,65.04,65.28,22100.0,56.0469,56.2623,56.0469,56.2537,22100.0
2013-06-24 15:40:00,65.28,65.28,65.15,65.23,29000.0,56.2537,56.2537,56.1417,56.2106,29000.0
2013-06-24 15:45:00,65.24,65.28,64.95,64.99,50000.0,56.2192,56.2537,55.9693,56.0038,50000.0
2013-06-24 15:50:00,64.97,65.11,64.96,65.02,61700.0,55.9866,56.1072,55.978,56.0297,61700.0
2013-06-24 15:55:00,65.02,65.02,64.74,64.75,156100.0,56.0297,56.0297,55.7884,55.797,156100.0
2013-06-25 09:30:00,65.17,65.48,65.09,65.42,129600.0,56.1589,56.4261,56.09,56.3744,129600.0
2013-06-25 09:35:00,65.37,65.4,65.14,65.28,52900.0,56.3313,56.3571,56.1331,56.2537,52900.0
2013-06-25 09:40:00,65.28,65.39,65.16,65.26,57200.0,56.2537,56.3485,56.1503,56.2365,57200.0
2013-06-25 09:45:00,65.26,65.33,65.02,65.04,38900.0,56.2365,56.2968,56.0297,56.0469,38900.0
2013-06-25 09:50:00,65.03,65.12,64.95,65.02,26600.0,56.0383,56.1158,55.9693,56.0297,26600.0
2013-06-25 09:55:00,65.04,65.04,64.96,65.02,23000.0,56.0469,56.0469,55.978,56.0297,23000.0
2013-06-25 10:00:00,65.0,65.13,64.93,65.05,44100.0,56.0124,56.1245,55.9521,56.0555,44100.0
2013-06-25 10:05:00,65.03,65.05,64.76,64.98,31000.0,56.0383,56.0555,55.8056,55.9952,31000.0
2013-06-25 10:10:00,64.99,65.1,64.87,64.88,19900.0,56.0038,56.0986,55.9004,55.909,19900.0
2013-06-25 10:15:00,64.88,64.92,64.57,64.68,23800.0,55.909,55.9435,55.6419,55.7367,23800.0
2013-06-25 10:20:00,64.71,64.89,64.69,64.89,10200.0,55.7625,55.9176,55.7453,55.9176,10200.0
2013-06-25 10:25:00,64.91,64.97,64.81,64.93,8600.0,55.9349,55.9866,55.8487,55.9521,8600.0
2013-06-25 10:30:00,64.88,64.95,64.86,64.91,18500.0,55.909,55.9693,55.8918,55.9349,18500.0
2013-06-25 10:35:00,64.91,65.09,64.86,65.09,39000.0,55.9349,56.09,55.8918,56.09,39000.0
2013-06-25 10:40:00,65.04,65.08,64.92,64.93,14200.0,56.0469,56.0814,55.9435,55.9521,14200.0
2013-06-25 10:45:00,64.94,65.03,64.88,65.01,23200.0,55.9607,56.0383,55.909,56.021,23200.0
2013-06-25 10:50:00,65.01,65.03,64.95,65.02,14900.0,56.021,56.0383,55.9693,56.0297,14900.0
2013-06-25 10:55:00,65.01,65.07,64.96,64.99,11800.0,56.021,56.0727,55.978,56.0038,11800.0
2013-06-25 11:00:00,64.98,64.98,64.87,64.92,15800.0,55.9952,55.9952,55.9004,55.9435,15800.0
2013-06-25 11:05:00,64.91,65.1,64.9,65.09,13800.0,55.9349,56.0986,55.9263,56.09,13800.0
2013-06-25 11:10:00,65.07,65.07,64.94,64.94,15000.0,56.0727,56.0727,55.9607,55.9607,15000.0
2013-06-25 11:15:00,64.97,64.99,64.87,64.88,22100.0,55.9866,56.0038,55.9004,55.909,22100.0
2013-06-25 11:20:00,64.89,64.93,64.86,64.86,14500.0,55.9176,55.9521,55.8918,55.8918,14500.0
2013-06-25 11:25:00,64.86,64.88,64.78,64.8,20100.0,55.8918,55.909,55.8228,55.8401,20100.0
2013-06-25 11:30:00,64.78,64.92,64.78,64.86,17100.0,55.8228,55.9435,55.8228,55.8918,17100.0
2013-06-25 11:35:00,64.86,64.89,64.8,64.85,15100.0,55.8918,55.9176,55.8401,55.8832,15100.0
2013-06-25 11:40:00,64.86,64.89,64.7,64.71,19500.0,55.8918,55.9176,55.7539,55.7625,19500.0
2013-06-25 11:45:00,64.7,64.7,64.58,64.67,15600.0,55.7539,55.7539,55.6505,55.7281,15600.0
2013-06-25 11:50:00,64.66,64.76,64.64,64.72,17900.0,55.7194,55.8056,55.7022,55.7711,17900.0
2013-06-25 11:55:00,64.72,64.87,64.71,64.82,13500.0,55.7711,55.9004,55.7625,55.8573,13500.0
2013-06-25 12:00:00,64.81,64.82,64.74,64.77,11700.0,55.8487,55.8573,55.7884,55.8142,11700.0
2013-06-25 12:05:00,64.75,64.88,64.75,64.86,13000.0,55.797,55.909,55.797,55.8918,13000.0
2013-06-25 12:10:00,64.86,64.89,64.84,64.88,7900.0,55.8918,55.9176,55.8746,55.909,7900.0
2013-06-25 12:15:00,64.89,64.99,64.83,64.99,8900.0,55.9176,56.0038,55.8659,56.0038,8900.0
2013-06-25 12:20:00,64.98,64.99,64.92,64.93,12600.0,55.9952,56.0038,55.9435,55.9521,12600.0
2013-06-25 12:25:00,64.92,64.97,64.91,64.95,9200.0,55.9435,55.9866,55.9349,55.9693,9200.0
2013-06-25 12:30:00,64.96,65.14,64.95,65.14,16900.0,55.978,56.1331,55.9693,56.1331,16900.0
2013-06-25 12:35:00,65.14,65.18,65.09,65.12,12800.0,56.1331,56.1675,56.09,56.1158,12800.0
2013-06-25 12:40:00,65.11,65.13,65.03,65.08,9300.0,56.1072,56.1245,56.0383,56.0814,9300.0
2013-06-25 12:45:00,65.09,65.11,65.06,65.09,6600.0,56.09,56.1072,56.0641,56.09,6600.0
2013-06-25 12:50:00,65.09,65.09,65.02,65.04,7700.0,56.09,56.09,56.0297,56.0469,7700.0
2013-06-25 12:55:00,65.03,65.06,65.01,65.03,21800.0,56.0383,56.0641,56.021,56.0383,21800.0
2013-06-25 13:00:00,65.03,65.14,65.02,65.09,29600.0,56.0383,56.1331,56.0297,56.09,29600.0
2013-06-25 13:05:00,65.09,65.11,64.99,64.99,81400.0,56.09,56.1072,56.0038,56.0038,81400.0
2013-06-25 13:10:00,65.0,65.08,64.95,65.03,13300.0,56.0124,56.0814,55.9693,56.0383,13300.0
2013-06-25 13:15:00,65.05,65.05,64.98,65.0,39500.0,56.0555,56.0555,55.9952,56.0124,39500.0
2013-06-25 13:20:00,64.99,65.03,64.93,65.01,13600.0,56.0038,56.0383,55.9521,56.021,13600.0
2013-06-25 13:25:00,65.03,65.04,64.98,64.98,9700.0,56.0383,56.0469,55.9952,55.9952,9700.0
2013-06-25 13:30:00,64.97,65.06,64.91,65.03,12700.0,55.9866,56.0641,55.9349,56.0383,12700.0
2013-06-25 13:35:00,65.03,65.05,65.0,65.02,8000.0,56.0383,56.0555,56.0124,56.0297,8000.0
2013-06-25 13:40:00,65.02,65.12,64.94,65.09,14300.0,56.0297,56.1158,55.9607,56.09,14300.0
2013-06-25 13:45:00,65.1,65.15,65.05,65.1,12700.0,56.0986,56.1417,56.0555,56.0986,12700.0
2013-06-25 13:50:00,65.1,65.1,65.0,65.06,13600.0,56.0986,56.0986,56.0124,56.0641,13600.0
2013-06-25 13:55:00,65.06,65.09,65.02,65.07,12900.0,56.0641,56.09,56.0297,56.0727,12900.0
2013-06-25 14:00:00,65.06,65.06,64.98,65.01,16200.0,56.0641,56.0641,55.9952,56.021,16200.0
2013-06-25 14:05:00,65.01,65.05,64.97,65.02,14100.0,56.021,56.0555,55.9866,56.0297,14100.0
2013-06-25 14:10:00,65.02,65.07,64.94,65.04,14600.0,56.0297,56.0727,55.9607,56.0469,14600.0
2013-06-25 14:15:00,65.04,65.1,64.98,65.05,16400.0,56.0469,56.0986,55.9952,56.0555,16400.0
2013-06-25 14:20:00,65.06,65.06,64.96,64.99,13200.0,56.0641,56.0641,55.978,56.0038,13200.0
2013-06-25 14:25:00,65.03,65.04,64.92,64.95,24900.0,56.0383,56.0469,55.9435,55.9693,24900.0
2013-06-25 14:30:00,64.96,65.11,64.96,65.09,20400.0,55.978,56.1072,55.978,56.09,20400.0
2013-06-25 14:35:00,65.09,65.12,65.0,65.01,39100.0,56.09,56.1158,56.0124,56.021,39100.0
2013-06-25 14:40:00,65.01,65.09,65.01,65.03,33500.0,56.021,56.09,56.021,56.0383,33500.0
2013-06-25 14:45:00,65.03,65.07,65.0,65.0,20000.0,56.0383,56.0727,56.0124,56.0124,20000.0
2013-06-25 14:50:00,65.01,65.01,64.97,64.98,10500.0,56.021,56.021,55.9866,55.9952,10500.0
2013-06-25 14:55:00,64.98,64.98,64.87,64.87,10700.0,55.9952,55.9952,55.9004,55.9004,10700.0
2013-06-25 15:00:00,64.88,64.95,64.88,64.91,22400.0,55.909,55.9693,55.909,55.9349,22400.0
2013-06-25 15:05:00,64.92,65.0,64.89,65.0,15900.0,55.9435,56.0124,55.9176,56.0124,15900.0
2013-06-25 15:10:00,64.99,65.0,64.88,64.89,19800.0,56.0038,56.0124,55.909,55.9176,19800.0
2013-06-25 15:15:00,64.89,64.97,64.87,64.88,9600.0,55.9176,55.9866,55.9004,55.909,9600.0
2013-06-25 15:20:00,64.87,64.96,64.87,64.96,9200.0,55.9004,55.978,55.9004,55.978,9200.0
2013-06-25 15:25:00,64.95,65.02,64.93,65.01,17400.0,55.9693,56.0297,55.9521,56.021,17400.0
2013-06-25 15:30:00,65.0,65.06,64.97,65.06,26500.0,56.0124,56.0641,55.9866,56.0641,26500.0
2013-06-25 15:35:00,65.05,65.12,65.0,65.03,37300.0,56.0555,56.1158,56.0124,56.0383,37300.0
2013-06-25 15:40:00,65.01,65.04,64.87,64.92,32100.0,56.021,56.0469,55.9004,55.9435,32100.0
2013-06-25 15:45:00,64.92,64.92,64.76,64.76,58700.0,55.9435,55.9435,55.8056,55.8056,58700.0
2013-06-25 15:50:00,64.76,64.87,64.74,64.81,68400.0,55.8056,55.9004,55.7884,55.8487,68400.0
2013-06-25 15:55:00,64.82,64.86,64.69,64.76,162000.0,55.8573,55.8918,55.7453,55.8056,162000.0
2013-06-26 09:30:00,65.46,65.66,65.46,65.52,32500.0,56.4088,56.5812,56.4088,56.4605,32500.0
2013-06-26 09:35:00,65.52,65.6,65.48,65.5,12600.0,56.4605,56.5295,56.4261,56.4433,12600.0
2013-06-26 09:40:00,65.49,65.62,65.48,65.56,11000.0,56.4347,56.5467,56.4261,56.495,11000.0
2013-06-26 09:45:00,65.59,65.7,65.56,65.6,16600.0,56.5208,56.6156,56.495,56.5295,16600.0
2013-06-26 09:50:00,65.62,65.66,65.58,65.59,7900.0,56.5467,56.5812,56.5122,56.5208,7900.0
2013-06-26 09:55:00,65.64,65.75,65.62,65.71,10900.0,56.5639,56.6587,56.5467,56.6243,10900.0
2013-06-26 10:00:00,65.73,65.85,65.7,65.77,14900.0,56.6415,56.7449,56.6156,56.676,14900.0
2013-06-26 10:05:00,65.79,65.86,65.72,65.75,11100.0,56.6932,56.7535,56.6329,56.6587,11100.0
2013-06-26 10:10:00,65.8,65.84,65.66,65.67,17500.0,56.7018,56.7363,56.5812,56.5898,17500.0
2013-06-26 10:15:00,65.67,65.75,65.59,65.72,6900.0,56.5898,56.6587,56.5208,56.6329,6900.0
2013-06-26 10:20:00,65.73,65.91,65.7,65.85,12700.0,56.6415,56.7966,56.6156,56.7449,12700.0
2013-06-26 10:25:00,65.86,65.92,65.77,65.77,7500.0,56.7535,56.8052,56.676,56.676,7500.0
2013-06-26 10:30:00,65.77,65.81,65.7,65.73,14300.0,56.676,56.7104,56.6156,56.6415,14300.0
2013-06-26 10:35:00,65.75,65.93,65.73,65.93,9700.0,56.6587,56.8138,56.6415,56.8138,9700.0
2013-06-26 10:40:00,65.9,65.98,65.85,65.91,10600.0,56.788,56.8569,56.7449,56.7966,10600.0
2013-06-26 10:45:00,65.92,65.99,65.92,65.99,3600.0,56.8052,56.8655,56.8052,56.8655,3600.0
2013-06-26 10:50:00,65.98,66.04,65.95,65.99,4000.0,56.8569,56.9086,56.8311,56.8655,4000.0
2013-06-26 10:55:00,65.98,65.98,65.73,65.74,11300.0,56.8569,56.8569,56.6415,56.6501,11300.0
2013-06-26 11:00:00,65.73,65.73,65.56,65.56,12400.0,56.6415,56.6415,56.495,56.495,12400.0
2013-06-26 11:05:00,65.55,65.58,65.46,65.57,8500.0,56.4864,56.5122,56.4088,56.5036,8500.0
2013-06-26 11:10:00,65.58,65.67,65.56,65.67,6500.0,56.5122,56.5898,56.495,56.5898,6500.0
2013-06-26 11:15:00,65.69,65.78,65.69,65.69,4400.0,56.607,56.6846,56.607,56.607,4400.0
2013-06-26 11:20:00,65.67,65.67,65.59,65.67,10800.0,56.5898,56.5898,56.5208,56.5898,10800.0
2013-06-26 11:25:00,65.65,65.68,65.57,65.68,6100.0,56.5726,56.5984,56.5036,56.5984,6100.0
2013-06-26 11:30:00,65.65,65.67,65.55,65.61,7800.0,56.5726,56.5898,56.4864,56.5381,7800.0
2013-06-26 11:35:00,65.64,65.68,65.51,65.6,7900.0,56.5639,56.5984,56.4519,56.5295,7900.0
2013-06-26 11:40:00,65.6,65.63,65.52,65.59,5000.0,56.5295,56.5553,56.4605,56.5208,5000.0
2013-06-26 11:45:00,65.55,65.67,65.55,65.61,4700.0,56.4864,56.5898,56.4864,56.5381,4700.0
2013-06-26 11:50:00,65.63,65.67,65.59,65.59,5000.0,56.5553,56.5898,56.5208,56.5208,5000.0
2013-06-26 11:55:00,65.59,65.61,65.54,65.57,5200.0,56.5208,56.5381,56.4778,56.5036,5200.0
2013-06-26 12:00:00,65.56,65.7,65.56,65.64,13600.0,56.495,56.6156,56.495,56.5639,13600.0
2013-06-26 12:05:00,65.66,65.66,65.59,65.6,8200.0,56.5812,56.5812,56.5208,56.5295,8200.0
2013-06-26 12:10:00,65.59,65.7,65.56,65.65,9900.0,56.5208,56.6156,56.495,56.5726,9900.0
2013-06-26 12:15:00,65.65,65.74,65.65,65.68,16300.0,56.5726,56.6501,56.5726,56.5984,16300.0
2013-06-26 12:20:00,65.67,65.72,65.58,65.6,5800.0,56.5898,56.6329,56.5122,56.5295,5800.0
2013-06-26 12:25:00,65.6,65.66,65.6,65.64,3900.0,56.5295,56.5812,56.5295,56.5639,3900.0
2013-06-26 12:30:00,65.64,65.67,65.6,65.64,10700.0,56.5639,56.5898,56.5295,56.5639,10700.0
2013-06-26 12:35:00,65.63,65.65,65.58,65.64,9600.0,56.5553,56.5726,56.5122,56.5639,9600.0
2013-06-26 12:40:00,65.66,65.69,65.6,65.6,9600.0,56.5812,56.607,56.5295,56.5295,9600.0
2013-06-26 12:45:00,65.63,65.65,65.61,65.64,3400.0,56.5553,56.5726,56.5381,56.5639,3400.0
2013-06-26 12:50:00,65.65,65.65,65.55,65.6,13600.0,56.5726,56.5726,56.4864,56.5295,13600.0
2013-06-26 12:55:00,65.58,65.61,65.55,65.59,11100.0,56.5122,56.5381,56.4864,56.5208,11100.0
2013-06-26 13:00:00,65.6,65.65,65.53,65.56,6900.0,56.5295,56.5726,56.4691,56.495,6900.0
2013-06-26 13:05:00,65.58,65.65,65.56,65.64,14700.0,56.5122,56.5726,56.495,56.5639,14700.0
2013-06-26 13:10:00,65.62,65.7,65.61,65.67,6000.0,56.5467,56.6156,56.5381,56.5898,6000.0
2013-06-26 13:15:00,65.67,65.73,65.67,65.68,7000.0,56.5898,56.6415,56.5898,56.5984,7000.0
2013-06-26 13:20:00,65.67,65.72,65.64,65.7,5600.0,56.5898,56.6329,56.5639,56.6156,5600.0
2013-06-26 13:25:00,65.68,65.76,65.65,65.73,7600.0,56.5984,56.6673,56.5726,56.6415,7600.0
2013-06-26 13:30:00,65.72,65.75,65.63,65.66,7100.0,56.6329,56.6587,56.5553,56.5812,7100.0
2013-06-26 13:35:00,65.66,65.75,65.66,65.73,4400.0,56.5812,56.6587,56.5812,56.6415,4400.0
2013-06-26 13:40:00,65.73,65.74,65.64,65.65,5800.0,56.6415,56.6501,56.5639,56.5726,5800.0
2013-06-26 13:45:00,65.66,65.68,65.58,65.59,24200.0,56.5812,56.5984,56.5122,56.5208,24200.0
2013-06-26 13:50:00,65.6,65.67,65.58,65.66,6100.0,56.5295,56.5898,56.5122,56.5812,6100.0
2013-06-26 13:55:00,65.66,65.66,65.58,65.58,12500.0,56.5812,56.5812,56.5122,56.5122,12500.0
2013-06-26 14:00:00,65.62,65.65,65.56,65.61,11900.0,56.5467,56.5726,56.495,56.5381,11900.0
2013-06-26 14:05:00,65.61,65.63,65.53,65.61,12100.0,56.5381,56.5553,56.4691,56.5381,12100.0
2013-06-26 14:10:00,65.6,65.61,65.48,65.51,16000.0,56.5295,56.5381,56.4261,56.4519,16000.0
2013-06-26 14:15:00,65.52,65.59,65.52,65.56,3200.0,56.4605,56.5208,56.4605,56.495,3200.0
2013-06-26 14:20:00,65.6,65.67,65.6,65.63,3700.0,56.5295,56.5898,56.5295,56.5553,3700.0
2013-06-26 14:25:00,65.62,65.72,65.6,65.69,4000.0,56.5467,56.6329,56.5295,56.607,4000.0
2013-06-26 14:30:00,65.7,65.7,65.59,65.62,7700.0,56.6156,56.6156,56.5208,56.5467,7700.0
2013-06-26 14:35:00,65.62,65.7,65.62,65.7,9400.0,56.5467,56.6156,56.5467,56.6156,9400.0
2013-06-26 14:40:00,65.69,65.77,65.67,65.74,4500.0,56.607,56.676,56.5898,56.6501,4500.0
2013-06-26 14:45:00,65.74,65.81,65.72,65.8,11500.0,56.6501,56.7104,56.6329,56.7018,11500.0
2013-06-26 14:50:00,65.8,65.81,65.78,65.8,6600.0,56.7018,56.7104,56.6846,56.7018,6600.0
2013-06-26 14:55:00,65.81,65.93,65.81,65.9,8400.0,56.7104,56.8138,56.7104,56.788,8400.0
2013-06-26 15:00:00,65.9,65.97,65.9,65.9,6000.0,56.788,56.8483,56.788,56.788,6000.0
2013-06-26 15:05:00,65.91,65.92,65.88,65.89,7200.0,56.7966,56.8052,56.7707,56.7794,7200.0
2013-06-26 15:10:00,65.89,65.89,65.83,65.86,13400.0,56.7794,56.7794,56.7277,56.7535,13400.0
2013-06-26 15:15:00,65.88,65.93,65.84,65.85,9500.0,56.7707,56.8138,56.7363,56.7449,9500.0
2013-06-26 15:20:00,65.86,65.9,65.84,65.86,9700.0,56.7535,56.788,56.7363,56.7535,9700.0
2013-06-26 15:25:00,65.84,65.87,65.8,65.84,12100.0,56.7363,56.7621,56.7018,56.7363,12100.0
2013-06-26 15:30:00,65.84,65.89,65.84,65.85,8700.0,56.7363,56.7794,56.7363,56.7449,8700.0
2013-06-26 15:35:00,65.85,65.88,65.81,65.86,13300.0,56.7449,56.7707,56.7104,56.7535,13300.0
2013-06-26 15:40:00,65.87,65.9,65.77,65.79,9200.0,56.7621,56.788,56.676,56.6932,9200.0
2013-06-26 15:45:00,65.79,65.83,65.7,65.82,20800.0,56.6932,56.7277,56.6156,56.719,20800.0
2013-06-26 15:50:00,65.8,65.85,65.76,65.85,24500.0,56.7018,56.7449,56.6673,56.7449,24500.0
2013-06-26 15:55:00,65.84,65.84,65.64,65.65,59700.0,56.7363,56.7363,56.5639,56.5726,59700.0
2013-06-27 09:30:00,66.27,66.5,66.22,66.5,28200.0,57.1068,57.305,57.0637,57.305,28200.0
2013-06-27 09:35:00,66.51,66.57,66.39,66.39,39100.0,57.3136,57.3653,57.2102,57.2102,39100.0
2013-06-27 09:40:00,66.42,66.48,66.27,66.32,7600.0,57.2361,57.2878,57.1068,57.1499,7600.0
2013-06-27 09:45:00,66.28,66.41,66.23,66.34,25300.0,57.1154,57.2275,57.0724,57.1671,25300.0
2013-06-27 09:50:00,66.34,66.48,66.27,66.48,11300.0,57.1671,57.2878,57.1068,57.2878,11300.0
2013-06-27 09:55:00,66.49,66.79,66.44,66.77,28000.0,57.2964,57.5549,57.2533,57.5377,28000.0
2013-06-27 10:00:00,66.78,66.78,66.5,66.5,11700.0,57.5463,57.5463,57.305,57.305,11700.0
2013-06-27 10:05:00,66.5,66.5,66.35,66.42,26400.0,57.305,57.305,57.1758,57.2361,26400.0
2013-06-27 10:10:00,66.42,66.53,66.41,66.5,10300.0,57.2361,57.3309,57.2275,57.305,10300.0
2013-06-27 10:15:00,66.5,66.64,66.45,66.63,11400.0,57.305,57.4257,57.2619,57.417,11400.0
2013-06-27 10:20:00,66.66,66.85,66.66,66.84,15700.0,57.4429,57.6066,57.4429,57.598,15700.0
2013-06-27 10:25:00,66.84,67.0,66.84,66.98,6900.0,57.598,57.7359,57.598,57.7187,6900.0
2013-06-27 10:30:00,67.0,67.02,66.88,66.88,14200.0,57.7359,57.7531,57.6325,57.6325,14200.0
2013-06-27 10:35:00,66.88,66.95,66.82,66.95,59100.0,57.6325,57.6928,57.5808,57.6928,59100.0
2013-06-27 10:40:00,66.96,67.03,66.82,66.82,41100.0,57.7014,57.7617,57.5808,57.5808,41100.0
2013-06-27 10:45:00,66.82,66.96,66.78,66.93,42300.0,57.5808,57.7014,57.5463,57.6756,42300.0
2013-06-27 10:50:00,66.92,66.93,66.85,66.85,4600.0,57.6669,57.6756,57.6066,57.6066,4600.0
2013-06-27 10:55:00,66.87,66.91,66.79,66.84,5100.0,57.6239,57.6583,57.5549,57.598,5100.0
2013-06-27 11:00:00,66.81,66.83,66.75,66.8,11200.0,57.5722,57.5894,57.5205,57.5635,11200.0
2013-06-27 11:05:00,66.83,66.84,66.7,66.7,4300.0,57.5894,57.598,57.4774,57.4774,4300.0
2013-06-27 11:10:00,66.71,66.71,66.62,66.62,5000.0,57.486,57.486,57.4084,57.4084,5000.0
2013-06-27 11:15:00,66.63,66.66,66.61,66.61,3400.0,57.417,57.4429,57.3998,57.3998,3400.0
2013-06-27 11:20:00,66.61,66.62,66.56,66.56,5300.0,57.3998,57.4084,57.3567,57.3567,5300.0
2013-06-27 11:25:00,66.57,66.58,66.5,66.5,9600.0,57.3653,57.374,57.305,57.305,9600.0
2013-06-27 11:30:00,66.5,66.67,66.5,66.6,20600.0,57.305,57.4515,57.305,57.3912,20600.0
2013-06-27 11:35:00,66.62,66.66,66.61,66.63,3300.0,57.4084,57.4429,57.3998,57.417,3300.0
2013-06-27 11:40:00,66.65,66.66,66.57,66.58,3100.0,57.4343,57.4429,57.3653,57.374,3100.0
2013-06-27 11:45:00,66.59,66.61,66.53,66.6,2200.0,57.3826,57.3998,57.3309,57.3912,2200.0
2013-06-27 11:50:00,66.65,66.72,66.65,66.72,5200.0,57.4343,57.4946,57.4343,57.4946,5200.0
2013-06-27 11:55:00,66.7,66.7,66.63,66.63,3400.0,57.4774,57.4774,57.417,57.417,3400.0
2013-06-27 12:00:00,66.64,66.67,66.5,66.5,4200.0,57.4257,57.4515,57.305,57.305,4200.0
2013-06-27 12:05:00,66.5,66.5,66.29,66.4,14600.0,57.305,57.305,57.1241,57.2188,14600.0
2013-06-27 12:10:00,66.4,66.44,66.37,66.43,2800.0,57.2188,57.2533,57.193,57.2447,2800.0
2013-06-27 12:15:00,66.44,66.47,66.44,66.45,500.0,57.2533,57.2792,57.2533,57.2619,500.0
2013-06-27 12:20:00,66.46,66.47,66.41,66.47,11000.0,57.2706,57.2792,57.2275,57.2792,11000.0
2013-06-27 12:25:00,66.45,66.49,66.39,66.45,15600.0,57.2619,57.2964,57.2102,57.2619,15600.0
2013-06-27 12:30:00,66.44,66.61,66.44,66.61,5500.0,57.2533,57.3998,57.2533,57.3998,5500.0
2013-06-27 12:35:00,66.59,66.6,66.54,66.56,5800.0,57.3826,57.3912,57.3395,57.3567,5800.0
2013-06-27 12:40:00,66.59,66.63,66.57,66.58,4000.0,57.3826,57.417,57.3653,57.374,4000.0
2013-06-27 12:45:00,66.53,66.57,66.42,66.45,3400.0,57.3309,57.3653,57.2361,57.2619,3400.0
2013-06-27 12:50:00,66.44,66.52,66.43,66.52,3200.0,57.2533,57.3223,57.2447,57.3223,3200.0
2013-06-27 12:55:00,66.53,66.55,66.51,66.54,3500.0,57.3309,57.3481,57.3136,57.3395,3500.0
2013-06-27 13:00:00,66.51,66.58,66.48,66.58,4300.0,57.3136,57.374,57.2878,57.374,4300.0
2013-06-27 13:05:00,66.58,66.59,66.53,66.56,5200.0,57.374,57.3826,57.3309,57.3567,5200.0
2013-06-27 13:10:00,66.59,66.66,66.57,66.63,4400.0,57.3826,57.4429,57.3653,57.417,4400.0
2013-06-27 13:15:00,66.61,66.67,66.59,66.63,2300.0,57.3998,57.4515,57.3826,57.417,2300.0
2013-06-27 13:20:00,66.62,66.63,66.58,66.58,1800.0,57.4084,57.417,57.374,57.374,1800.0
2013-06-27 13:25:00,66.59,66.61,66.57,66.59,3700.0,57.3826,57.3998,57.3653,57.3826,3700.0
2013-06-27 13:30:00,66.6,66.64,66.58,66.64,4400.0,57.3912,57.4257,57.374,57.4257,4400.0
2013-06-27 13:35:00,66.7,66.7,66.6,66.63,1600.0,57.4774,57.4774,57.3912,57.417,1600.0
2013-06-27 13:40:00,66.58,66.58,66.46,66.48,2700.0,57.374,57.374,57.2706,57.2878,2700.0
2013-06-27 13:45:00,66.5,66.54,66.47,66.51,1900.0,57.305,57.3395,57.2792,57.3136,1900.0
2013-06-27 13:50:00,66.55,66.55,66.5,66.5,2100.0,57.3481,57.3481,57.305,57.305,2100.0
2013-06-27 13:55:00,66.52,66.53,66.43,66.46,14400.0,57.3223,57.3309,57.2447,57.2706,14400.0
2013-06-27 14:00:00,66.46,66.49,66.43,66.47,6700.0,57.2706,57.2964,57.2447,57.2792,6700.0
2013-06-27 14:05:00,66.48,66.52,66.48,66.5,11600.0,57.2878,57.3223,57.2878,57.305,11600.0
2013-06-27 14:10:00,66.5,66.62,66.48,66.62,8600.0,57.305,57.4084,57.2878,57.4084,8600.0
2013-06-27 14:15:00,66.59,66.62,66.51,66.61,8200.0,57.3826,57.4084,57.3136,57.3998,8200.0
2013-06-27 14:20:00,66.62,66.63,66.54,66.54,2900.0,57.4084,57.417,57.3395,57.3395,2900.0
2013-06-27 14:25:00,66.54,66.61,66.53,66.61,4600.0,57.3395,57.3998,57.3309,57.3998,4600.0
2013-06-27 14:30:00,66.62,66.71,66.6,66.66,17400.0,57.4084,57.486,57.3912,57.4429,17400.0
2013-06-27 14:35:00,66.67,66.75,66.66,66.74,16500.0,57.4515,57.5205,57.4429,57.5118,16500.0
2013-06-27 14:40:00,66.71,66.76,66.68,66.7,6300.0,57.486,57.5291,57.4601,57.4774,6300.0
2013-06-27 14:45:00,66.7,66.76,66.66,66.72,13300.0,57.4774,57.5291,57.4429,57.4946,13300.0
2013-06-27 14:50:00,66.73,66.75,66.69,66.69,5200.0,57.5032,57.5205,57.4688,57.4688,5200.0
2013-06-27 14:55:00,66.71,66.71,66.66,66.67,8300.0,57.486,57.486,57.4429,57.4515,8300.0
2013-06-27 15:00:00,66.66,66.67,66.61,66.64,7200.0,57.4429,57.4515,57.3998,57.4257,7200.0
2013-06-27 15:05:00,66.63,66.64,66.55,66.63,7600.0,57.417,57.4257,57.3481,57.417,7600.0
2013-06-27 15:10:00,66.61,66.64,66.57,66.6,4800.0,57.3998,57.4257,57.3653,57.3912,4800.0
2013-06-27 15:15:00,66.6,66.61,66.54,66.54,5100.0,57.3912,57.3998,57.3395,57.3395,5100.0
2013-06-27 15:20:00,66.55,66.58,66.52,66.58,6600.0,57.3481,57.374,57.3223,57.374,6600.0
2013-06-27 15:25:00,66.58,66.61,66.54,66.57,6900.0,57.374,57.3998,57.3395,57.3653,6900.0
2013-06-27 15:30:00,66.59,66.6,66.49,66.49,7300.0,57.3826,57.3912,57.2964,57.2964,7300.0
2013-06-27 15:35:00,66.47,66.53,66.43,66.5,20500.0,57.2792,57.3309,57.2447,57.305,20500.0
2013-06-27 15:40:00,66.52,66.54,66.5,66.5,12200.0,57.3223,57.3395,57.305,57.305,12200.0
2013-06-27 15:45:00,66.52,66.57,66.5,66.55,29700.0,57.3223,57.3653,57.305,57.3481,29700.0
2013-06-27 15:50:00,66.54,66.57,66.5,66.56,22700.0,57.3395,57.3653,57.305,57.3567,22700.0
2013-06-27 15:55:00,66.57,66.57,66.41,66.47,74900.0,57.3653,57.3653,57.2275,57.2792,74900.0
2013-06-28 09:30:00,66.15,66.31,65.92,65.94,13900.0,57.0034,57.1413,56.8052,56.8225,13900.0
2013-06-28 09:35:00,65.93,66.2,65.9,66.18,5600.0,56.8138,57.0465,56.788,57.0293,5600.0
2013-06-28 09:40:00,66.11,66.18,65.93,65.98,6900.0,56.9689,57.0293,56.8138,56.8569,6900.0
2013-06-28 09:45:00,65.98,66.02,65.76,65.81,13300.0,56.8569,56.8914,56.6673,56.7104,13300.0
2013-06-28 09:50:00,65.81,65.81,65.58,65.65,8500.0,56.7104,56.7104,56.5122,56.5726,8500.0
2013-06-28 09:55:00,65.65,65.69,65.53,65.55,8100.0,56.5726,56.607,56.4691,56.4864,8100.0
2013-06-28 10:00:00,65.58,65.65,65.48,65.63,9900.0,56.5122,56.5726,56.4261,56.5553,9900.0
2013-06-28 10:05:00,65.61,65.63,65.46,65.61,8700.0,56.5381,56.5553,56.4088,56.5381,8700.0
2013-06-28 10:10:00,65.61,65.63,65.53,65.61,3400.0,56.5381,56.5553,56.4691,56.5381,3400.0
2013-06-28 10:15:00,65.61,65.7,65.6,65.7,7800.0,56.5381,56.6156,56.5295,56.6156,7800.0
2013-06-28 10:20:00,65.7,65.78,65.65,65.77,4200.0,56.6156,56.6846,56.5726,56.676,4200.0
2013-06-28 10:25:00,65.77,65.82,65.75,65.82,5400.0,56.676,56.719,56.6587,56.719,5400.0
2013-06-28 10:30:00,65.86,65.95,65.86,65.92,4900.0,56.7535,56.8311,56.7535,56.8052,4900.0
2013-06-28 10:35:00,65.93,65.96,65.88,65.96,6500.0,56.8138,56.8397,56.7707,56.8397,6500.0
2013-06-28 10:40:00,65.97,65.97,65.85,65.91,5300.0,56.8483,56.8483,56.7449,56.7966,5300.0
2013-06-28 10:45:00,65.92,65.92,65.87,65.87,3600.0,56.8052,56.8052,56.7621,56.7621,3600.0
2013-06-28 10:50:00,65.9,66.02,65.88,65.94,7400.0,56.788,56.8914,56.7707,56.8225,7400.0
2013-06-28 10:55:00,66.01,66.13,65.99,66.11,9300.0,56.8828,56.9862,56.8655,56.9689,9300.0
2013-06-28 11:00:00,66.09,66.12,66.03,66.12,9800.0,56.9517,56.9776,56.9,56.9776,9800.0
2013-06-28 11:05:00,66.19,66.31,66.13,66.18,8000.0,57.0379,57.1413,56.9862,57.0293,8000.0
2013-06-28 11:10:00,66.18,66.22,66.14,66.14,4400.0,57.0293,57.0637,56.9948,56.9948,4400.0
2013-06-28 11:15:00,66.12,66.13,66.02,66.03,6900.0,56.9776,56.9862,56.8914,56.9,6900.0
2013-06-28 11:20:00,66.04,66.04,66.0,66.0,10300.0,56.9086,56.9086,56.8742,56.8742,10300.0
2013-06-28 11:25:00,66.0,66.01,65.9,65.9,4700.0,56.8742,56.8828,56.788,56.788,4700.0
2013-06-28 11:30:00,65.91,66.07,65.91,66.01,18000.0,56.7966,56.9345,56.7966,56.8828,18000.0
2013-06-28 11:35:00,66.05,66.12,66.02,66.11,6900.0,56.9172,56.9776,56.8914,56.9689,6900.0
2013-06-28 11:40:00,66.11,66.12,66.03,66.11,7800.0,56.9689,56.9776,56.9,56.9689,7800.0
2013-06-28 11:45:00,66.1,66.2,66.06,66.2,6200.0,56.9603,57.0465,56.9259,57.0465,6200.0
2013-06-28 11:50:00,66.2,66.21,66.12,66.15,6200.0,57.0465,57.0551,56.9776,57.0034,6200.0
2013-06-28 11:55:00,66.15,66.16,66.1,66.12,3100.0,57.0034,57.012,56.9603,56.9776,3100.0
2013-06-28 12:00:00,66.12,66.12,66.03,66.04,10400.0,56.9776,56.9776,56.9,56.9086,10400.0
2013-06-28 12:05:00,66.06,66.06,65.99,66.02,11600.0,56.9259,56.9259,56.8655,56.8914,11600.0
2013-06-28 12:10:00,66.01,66.12,65.99,66.11,9500.0,56.8828,56.9776,56.8655,56.9689,9500.0
2013-06-28 12:15:00,66.07,66.08,66.03,66.03,5700.0,56.9345,56.9431,56.9,56.9,5700.0
2013-06-28 12:20:00,66.04,66.06,65.97,66.01,8300.0,56.9086,56.9259,56.8483,56.8828,8300.0
2013-06-28 12:25:00,66.01,66.02,65.96,66.0,3800.0,56.8828,56.8914,56.8397,56.8742,3800.0
2013-06-28 12:30:00,66.03,66.03,65.93,65.97,2500.0,56.9,56.9,56.8138,56.8483,2500.0
2013-06-28 12:35:00,65.99,66.06,65.99,66.04,1400.0,56.8655,56.9259,56.8655,56.9086,1400.0
2013-06-28 12:40:00,66.03,66.03,65.96,65.96,2000.0,56.9,56.9,56.8397,56.8397,2000.0
2013-06-28 12:45:00,65.93,65.96,65.92,65.94,1700.0,56.8138,56.8397,56.8052,56.8225,1700.0
2013-06-28 12:50:00,65.93,66.0,65.93,66.0,2300.0,56.8138,56.8742,56.8138,56.8742,2300.0
2013-06-28 12:55:00,65.99,65.99,65.89,65.89,1300.0,56.8655,56.8655,56.7794,56.7794,1300.0
2013-06-28 13:00:00,65.88,65.88,65.83,65.83,6900.0,56.7707,56.7707,56.7277,56.7277,6900.0
2013-06-28 13:05:00,65.85,65.91,65.85,65.91,4400.0,56.7449,56.7966,56.7449,56.7966,4400.0
2013-06-28 13:10:00,65.91,65.99,65.91,65.96,1300.0,56.7966,56.8655,56.7966,56.8397,1300.0
2013-06-28 13:15:00,65.93,65.97,65.91,65.96,8300.0,56.8138,56.8483,56.7966,56.8397,8300.0
2013-06-28 13:20:00,65.92,65.95,65.89,65.92,7500.0,56.8052,56.8311,56.7794,56.8052,7500.0
2013-06-28 13:25:00,65.91,65.91,65.84,65.86,8400.0,56.7966,56.7966,56.7363,56.7535,8400.0
2013-06-28 13:30:00,65.88,65.96,65.88,65.95,2700.0,56.7707,56.8397,56.7707,56.8311,2700.0
2013-06-28 13:35:00,65.98,66.05,65.98,66.0,4300.0,56.8569,56.9172,56.8569,56.8742,4300.0
2013-06-28 13:40:00,65.99,65.99,65.95,65.95,3200.0,56.8655,56.8655,56.8311,56.8311,3200.0
2013-06-28 13:45:00,65.95,65.97,65.93,65.94,6600.0,56.8311,56.8483,56.8138,56.8225,6600.0
2013-06-28 13:50:00,65.94,65.99,65.9,65.95,15100.0,56.8225,56.8655,56.788,56.8311,15100.0
2013-06-28 13:55:00,65.96,65.99,65.94,65.99,6200.0,56.8397,56.8655,56.8225,56.8655,6200.0
2013-06-28 14:00:00,65.97,65.99,65.97,65.98,2000.0,56.8483,56.8655,56.8483,56.8569,2000.0
2013-06-28 14:05:00,65.95,66.11,65.92,66.11,38000.0,56.8311,56.9689,56.8052,56.9689,38000.0
2013-06-28 14:10:00,66.11,66.2,66.09,66.09,8500.0,56.9689,57.0465,56.9517,56.9517,8500.0
2013-06-28 14:15:00,66.08,66.1,65.97,66.0,6700.0,56.9431,56.9603,56.8483,56.8742,6700.0
2013-06-28 14:20:00,66.0,66.01,65.95,65.95,7300.0,56.8742,56.8828,56.8311,56.8311,7300.0
2013-06-28 14:25:00,65.97,66.04,65.93,65.97,10200.0,56.8483,56.9086,56.8138,56.8483,10200.0
2013-06-28 14:30:00,65.97,66.07,65.97,66.02,6500.0,56.8483,56.9345,56.8483,56.8914,6500.0
2013-06-28 14:35:00,66.04,66.14,66.01,66.11,7600.0,56.9086,56.9948,56.8828,56.9689,7600.0
2013-06-28 14:40:00,66.09,66.09,65.94,65.99,8400.0,56.9517,56.9517,56.8225,56.8655,8400.0
2013-06-28 14:45:00,66.04,66.12,66.03,66.11,6200.0,56.9086,56.9776,56.9,56.9689,6200.0
2013-06-28 14:50:00,66.11,66.17,66.1,66.16,18500.0,56.9689,57.0207,56.9603,57.012,18500.0
2013-06-28 14:55:00,66.15,66.15,66.05,66.12,10900.0,57.0034,57.0034,56.9172,56.9776,10900.0
2013-06-28 15:00:00,66.14,66.16,66.01,66.01,12400.0,56.9948,57.012,56.8828,56.8828,12400.0
2013-06-28 15:05:00,66.0,66.02,65.93,65.95,11500.0,56.8742,56.8914,56.8138,56.8311,11500.0
2013-06-28 15:10:00,65.94,66.0,65.91,66.0,13800.0,56.8225,56.8742,56.7966,56.8742,13800.0
2013-06-28 15:15:00,65.99,66.17,65.99,66.17,21400.0,56.8655,57.0207,56.8655,57.0207,21400.0
2013-06-28 15:20:00,66.15,66.19,66.02,66.05,19100.0,57.0034,57.0379,56.8914,56.9172,19100.0
2013-06-28 15:25:00,66.04,66.2,66.02,66.19,33200.0,56.9086,57.0465,56.8914,57.0379,33200.0
2013-06-28 15:30:00,66.2,66.28,66.14,66.22,49000.0,57.0465,57.1154,56.9948,57.0637,49000.0
2013-06-28 15:35:00,66.23,66.29,66.2,66.26,30200.0,57.0724,57.1241,57.0465,57.0982,30200.0
2013-06-28 15:40:00,66.26,66.48,66.25,66.48,64700.0,57.0982,57.2878,57.0896,57.2878,64700.0
2013-06-28 15:45:00,66.46,66.54,66.07,66.07,58400.0,57.2706,57.3395,56.9345,56.9345,58400.0
2013-06-28 15:50:00,66.05,66.13,65.96,65.96,45400.0,56.9172,56.9862,56.8397,56.8397,45400.0
2013-06-28 15:55:00,65.96,66.04,65.78,65.79,164800.0,56.8397,56.9086,56.6846,56.6932,164800.0
2013-07-01 09:30:00,66.48,66.6,66.32,66.54,38300.0,57.2878,57.3912,57.1499,57.3395,38300.0
2013-07-01 09:35:00,66.53,66.6,66.24,66.24,11400.0,57.3309,57.3912,57.081,57.081,11400.0
2013-07-01 09:40:00,66.24,66.41,66.18,66.18,5900.0,57.081,57.2275,57.0293,57.0293,5900.0
2013-07-01 09:45:00,66.23,66.43,66.23,66.37,4600.0,57.0724,57.2447,57.0724,57.193,4600.0
2013-07-01 09:50:00,66.38,66.5,66.31,66.5,10900.0,57.2016,57.305,57.1413,57.305,10900.0
2013-07-01 09:55:00,66.5,66.55,66.33,66.35,6800.0,57.305,57.3481,57.1585,57.1758,6800.0
2013-07-01 10:00:00,66.42,66.75,66.42,66.7,5200.0,57.2361,57.5205,57.2361,57.4774,5200.0
2013-07-01 10:05:00,66.74,66.9,66.74,66.87,18200.0,57.5118,57.6497,57.5118,57.6239,18200.0
2013-07-01 10:10:00,66.9,67.2,66.87,67.2,25100.0,57.6497,57.9082,57.6239,57.9082,25100.0
2013-07-01 10:15:00,67.16,67.24,67.07,67.09,22600.0,57.8738,57.9427,57.7962,57.8134,22600.0
2013-07-01 10:20:00,67.08,67.09,66.98,67.04,11200.0,57.8048,57.8134,57.7187,57.7704,11200.0
2013-07-01 10:25:00,67.03,67.05,67.0,67.02,12900.0,57.7617,57.779,57.7359,57.7531,12900.0
2013-07-01 10:30:00,67.0,67.03,66.98,67.0,6700.0,57.7359,57.7617,57.7187,57.7359,6700.0
2013-07-01 10:35:00,66.98,66.98,66.77,66.78,5300.0,57.7187,57.7187,57.5377,57.5463,5300.0
2013-07-01 10:40:00,66.79,66.95,66.78,66.95,5700.0,57.5549,57.6928,57.5463,57.6928,5700.0
2013-07-01 10:45:00,66.94,66.96,66.91,66.92,9000.0,57.6842,57.7014,57.6583,57.6669,9000.0
2013-07-01 10:50:00,66.92,66.92,66.84,66.85,8500.0,57.6669,57.6669,57.598,57.6066,8500.0
2013-07-01 10:55:00,66.84,66.86,66.75,66.75,3900.0,57.598,57.6152,57.5205,57.5205,3900.0
2013-07-01 11:00:00,66.77,66.81,66.69,66.77,4900.0,57.5377,57.5722,57.4688,57.5377,4900.0
2013-07-01 11:05:00,66.77,66.89,66.74,66.88,3600.0,57.5377,57.6411,57.5118,57.6325,3600.0
2013-07-01 11:10:00,66.9,66.9,66.84,66.86,5700.0,57.6497,57.6497,57.598,57.6152,5700.0
2013-07-01 11:15:00,66.84,66.92,66.81,66.92,10400.0,57.598,57.6669,57.5722,57.6669,10400.0
2013-07-01 11:20:00,66.93,66.99,66.89,66.9,7000.0,57.6756,57.7273,57.6411,57.6497,7000.0
2013-07-01 11:25:00,66.87,66.89,66.7,66.7,8100.0,57.6239,57.6411,57.4774,57.4774,8100.0
2013-07-01 11:30:00,66.69,66.76,66.69,66.74,10300.0,57.4688,57.5291,57.4688,57.5118,10300.0
2013-07-01 11:35:00,66.75,66.82,66.73,66.82,13400.0,57.5205,57.5808,57.5032,57.5808,13400.0
2013-07-01 11:40:00,66.83,66.87,66.81,66.85,8600.0,57.5894,57.6239,57.5722,57.6066,8600.0
2013-07-01 11:45:00,66.84,66.87,66.77,66.82,8300.0,57.598,57.6239,57.5377,57.5808,8300.0
2013-07-01 11:50:00,66.82,66.85,66.78,66.79,4900.0,57.5808,57.6066,57.5463,57.5549,4900.0
2013-07-01 11:55:00,66.76,66.86,66.76,66.86,3100.0,57.5291,57.6152,57.5291,57.6152,3100.0
2013-07-01 12:00:00,66.86,66.97,66.86,66.97,15600.0,57.6152,57.71,57.6152,57.71,15600.0
2013-07-01 12:05:00,66.98,67.05,66.97,67.04,7800.0,57.7187,57.779,57.71,57.7704,7800.0
2013-07-01 12:10:00,67.06,67.07,67.01,67.03,5500.0,57.7876,57.7962,57.7445,57.7617,5500.0
2013-07-01 12:15:00,67.03,67.04,66.97,66.97,6100.0,57.7617,57.7704,57.71,57.71,6100.0
2013-07-01 12:20:00,66.96,66.99,66.94,66.94,4200.0,57.7014,57.7273,57.6842,57.6842,4200.0
2013-07-01 12:25:00,66.94,66.94,66.88,66.89,5800.0,57.6842,57.6842,57.6325,57.6411,5800.0
2013-07-01 12:30:00,66.89,66.89,66.81,66.87,7400.0,57.6411,57.6411,57.5722,57.6239,7400.0
2013-07-01 12:35:00,66.87,67.02,66.86,67.02,11900.0,57.6239,57.7531,57.6152,57.7531,11900.0
2013-07-01 12:40:00,67.03,67.06,67.02,67.03,4200.0,57.7617,57.7876,57.7531,57.7617,4200.0
2013-07-01 12:45:00,67.02,67.06,66.97,67.04,4800.0,57.7531,57.7876,57.71,57.7704,4800.0
2013-07-01 12:50:00,67.04,67.08,66.97,66.97,5300.0,57.7704,57.8048,57.71,57.71,5300.0
2013-07-01 12:55:00,66.97,66.98,66.9,66.95,13900.0,57.71,57.7187,57.6497,57.6928,13900.0
2013-07-01 13:00:00,66.97,66.98,66.92,66.95,13300.0,57.71,57.7187,57.6669,57.6928,13300.0
2013-07-01 13:05:00,66.92,66.96,66.86,66.96,31300.0,57.6669,57.7014,57.6152,57.7014,31300.0
2013-07-01 13:10:00,66.97,67.05,66.97,67.02,7300.0,57.71,57.779,57.71,57.7531,7300.0
2013-07-01 13:15:00,67.05,67.08,67.03,67.08,10600.0,57.779,57.8048,57.7617,57.8048,10600.0
2013-07-01 13:20:00,67.07,67.13,67.04,67.13,5100.0,57.7962,57.8479,57.7704,57.8479,5100.0
2013-07-01 13:25:00,67.13,67.2,67.13,67.15,5300.0,57.8479,57.9082,57.8479,57.8651,5300.0
2013-07-01 13:30:00,67.13,67.14,67.04,67.04,5200.0,57.8479,57.8565,57.7704,57.7704,5200.0
2013-07-01 13:35:00,67.02,67.03,66.98,66.98,8800.0,57.7531,57.7617,57.7187,57.7187,8800.0
2013-07-01 13:40:00,66.99,67.01,66.97,66.97,10400.0,57.7273,57.7445,57.71,57.71,10400.0
2013-07-01 13:45:00,67.0,67.03,66.98,66.99,7800.0,57.7359,57.7617,57.7187,57.7273,7800.0
2013-07-01 13:50:00,67.0,67.02,66.98,67.0,5000.0,57.7359,57.7531,57.7187,57.7359,5000.0
2013-07-01 13:55:00,67.0,67.02,66.97,66.99,14300.0,57.7359,57.7531,57.71,57.7273,14300.0
2013-07-01 14:00:00,66.99,67.02,66.98,67.01,7700.0,57.7273,57.7531,57.7187,57.7445,7700.0
2013-07-01 14:05:00,66.99,67.04,66.98,67.04,14400.0,57.7273,57.7704,57.7187,57.7704,14400.0
2013-07-01 14:10:00,67.03,67.04,66.99,67.03,15200.0,57.7617,57.7704,57.7273,57.7617,15200.0
2013-07-01 14:15:00,67.03,67.08,67.0,67.07,11100.0,57.7617,57.8048,57.7359,57.7962,11100.0
2013-07-01 14:20:00,67.06,67.09,67.0,67.0,16500.0,57.7876,57.8134,57.7359,57.7359,16500.0
2013-07-01 14:25:00,67.01,67.06,66.99,67.06,12000.0,57.7445,57.7876,57.7273,57.7876,12000.0
2013-07-01 14:30:00,67.07,67.09,67.05,67.08,9900.0,57.7962,57.8134,57.779,57.8048,9900.0
2013-07-01 14:35:00,67.08,67.12,67.06,67.07,11800.0,57.8048,57.8393,57.7876,57.7962,11800.0
2013-07-01 14:40:00,67.06,67.08,67.0,67.08,8800.0,57.7876,57.8048,57.7359,57.8048,8800.0
2013-07-01 14:45:00,67.09,67.1,67.05,67.1,6300.0,57.8134,57.8221,57.779,57.8221,6300.0
2013-07-01 14:50:00,67.1,67.12,67.06,67.12,6100.0,57.8221,57.8393,57.7876,57.8393,6100.0
2013-07-01 14:55:00,67.17,67.17,67.12,67.17,6700.0,57.8824,57.8824,57.8393,57.8824,6700.0
2013-07-01 15:00:00,67.16,67.24,67.16,67.21,5300.0,57.8738,57.9427,57.8738,57.9169,5300.0
2013-07-01 15:05:00,67.22,67.25,67.17,67.19,10500.0,57.9255,57.9513,57.8824,57.8996,10500.0
2013-07-01 15:10:00,67.17,67.17,67.05,67.08,8700.0,57.8824,57.8824,57.779,57.8048,8700.0
2013-07-01 15:15:00,67.04,67.1,67.02,67.04,10600.0,57.7704,57.8221,57.7531,57.7704,10600.0
2013-07-01 15:20:00,67.03,67.08,67.0,67.03,11700.0,57.7617,57.8048,57.7359,57.7617,11700.0
2013-07-01 15:25:00,67.02,67.09,66.97,66.97,11400.0,57.7531,57.8134,57.71,57.71,11400.0
2013-07-01 15:30:00,66.99,67.03,66.96,67.01,40800.0,57.7273,57.7617,57.7014,57.7445,40800.0
2013-07-01 15:35:00,67.01,67.05,66.98,67.01,30900.0,57.7445,57.779,57.7187,57.7445,30900.0
2013-07-01 15:40:00,67.01,67.02,66.89,66.92,23300.0,57.7445,57.7531,57.6411,57.6669,23300.0
2013-07-01 15:45:00,66.92,66.95,66.83,66.83,33100.0,57.6669,57.6928,57.5894,57.5894,33100.0
2013-07-01 15:50:00,66.81,67.0,66.81,67.0,50700.0,57.5722,57.7359,57.5722,57.7359,50700.0
2013-07-01 15:55:00,67.0,67.07,66.94,66.96,127300.0,57.7359,57.7962,57.6842,57.7014,127300.0
2013-07-02 09:30:00,66.83,67.02,66.8,66.9,14100.0,57.5894,57.7531,57.5635,57.6497,14100.0
2013-07-02 09:35:00,66.89,67.22,66.82,67.22,16800.0,57.6411,57.9255,57.5808,57.9255,16800.0
2013-07-02 09:40:00,67.2,67.26,67.08,67.25,9800.0,57.9082,57.9599,57.8048,57.9513,9800.0
2013-07-02 09:45:00,67.24,67.36,67.22,67.36,11600.0,57.9427,58.0461,57.9255,58.0461,11600.0
2013-07-02 09:50:00,67.38,67.47,67.33,67.38,11400.0,58.0633,58.1409,58.0203,58.0633,11400.0
2013-07-02 09:55:00,67.43,67.43,67.3,67.34,9500.0,58.1064,58.1064,57.9944,58.0289,9500.0
2013-07-02 10:00:00,67.29,67.38,67.19,67.23,8500.0,57.9858,58.0633,57.8996,57.9341,8500.0
2013-07-02 10:05:00,67.21,67.35,67.21,67.33,7300.0,57.9169,58.0375,57.9169,58.0203,7300.0
2013-07-02 10:10:00,67.31,67.45,67.27,67.44,11100.0,58.003,58.1237,57.9686,58.115,11100.0
2013-07-02 10:15:00,67.45,67.49,67.35,67.48,8100.0,58.1237,58.1581,58.0375,58.1495,8100.0
2013-07-02 10:20:00,67.47,67.64,67.47,67.62,8600.0,58.1409,58.2874,58.1409,58.2702,8600.0
2013-07-02 10:25:00,67.62,67.62,67.54,67.61,11500.0,58.2702,58.2702,58.2012,58.2615,11500.0
2013-07-02 10:30:00,67.6,67.6,67.43,67.52,14200.0,58.2529,58.2529,58.1064,58.184,14200.0
2013-07-02 10:35:00,67.52,67.61,67.48,67.5,14700.0,58.184,58.2615,58.1495,58.1668,14700.0
2013-07-02 10:40:00,67.49,67.61,67.49,67.59,15200.0,58.1581,58.2615,58.1581,58.2443,15200.0
2013-07-02 10:45:00,67.59,67.67,67.57,67.65,26200.0,58.2443,58.3132,58.2271,58.296,26200.0
2013-07-02 10:50:00,67.66,67.76,67.63,67.75,18400.0,58.3046,58.3908,58.2788,58.3822,18400.0
2013-07-02 10:55:00,67.75,67.81,67.71,67.75,16300.0,58.3822,58.4339,58.3477,58.3822,16300.0
2013-07-02 11:00:00,67.77,67.86,67.74,67.8,19900.0,58.3994,58.477,58.3736,58.4253,19900.0
2013-07-02 11:05:00,67.8,67.84,67.8,67.8,15500.0,58.4253,58.4597,58.4253,58.4253,15500.0
2013-07-02 11:10:00,67.8,67.85,67.8,67.84,9000.0,58.4253,58.4684,58.4253,58.4597,9000.0
2013-07-02 11:15:00,67.83,67.89,67.8,67.83,16000.0,58.4511,58.5028,58.4253,58.4511,16000.0
2013-07-02 11:20:00,67.84,67.87,67.8,67.82,12100.0,58.4597,58.4856,58.4253,58.4425,12100.0
2013-07-02 11:25:00,67.8,67.86,67.8,67.84,21300.0,58.4253,58.477,58.4253,58.4597,21300.0
2013-07-02 11:30:00,67.85,67.89,67.8,67.88,16900.0,58.4684,58.5028,58.4253,58.4942,16900.0
2013-07-02 11:35:00,67.89,67.96,67.89,67.96,8500.0,58.5028,58.5631,58.5028,58.5631,8500.0
2013-07-02 11:40:00,67.97,68.03,67.95,68.01,15300.0,58.5718,58.6235,58.5545,58.6062,15300.0
2013-07-02 11:45:00,68.0,68.03,67.96,68.02,18800.0,58.5976,58.6235,58.5631,58.6149,18800.0
2013-07-02 11:50:00,68.01,68.04,67.97,68.01,12300.0,58.6062,58.6321,58.5718,58.6062,12300.0
2013-07-02 11:55:00,68.01,68.03,67.97,67.97,7300.0,58.6062,58.6235,58.5718,58.5718,7300.0
2013-07-02 12:00:00,67.96,67.96,67.89,67.96,8500.0,58.5631,58.5631,58.5028,58.5631,8500.0
2013-07-02 12:05:00,67.98,67.98,67.9,67.93,7300.0,58.5804,58.5804,58.5114,58.5373,7300.0
2013-07-02 12:10:00,67.9,67.9,67.84,67.86,14500.0,58.5114,58.5114,58.4597,58.477,14500.0
2013-07-02 12:15:00,67.86,67.86,67.76,67.8,8400.0,58.477,58.477,58.3908,58.4253,8400.0
2013-07-02 12:20:00,67.79,67.79,67.69,67.73,5600.0,58.4167,58.4167,58.3305,58.3649,5600.0
2013-07-02 12:25:00,67.72,67.72,67.69,67.7,2000.0,58.3563,58.3563,58.3305,58.3391,2000.0
2013-07-02 12:30:00,67.69,67.74,67.67,67.72,5000.0,58.3305,58.3736,58.3132,58.3563,5000.0
2013-07-02 12:35:00,67.71,67.73,67.55,67.55,8200.0,58.3477,58.3649,58.2098,58.2098,8200.0
2013-07-02 12:40:00,67.54,67.55,67.44,67.44,7300.0,58.2012,58.2098,58.115,58.115,7300.0
2013-07-02 12:45:00,67.43,67.57,67.43,67.55,6900.0,58.1064,58.2271,58.1064,58.2098,6900.0
2013-07-02 12:50:00,67.54,67.55,67.53,67.55,3300.0,58.2012,58.2098,58.1926,58.2098,3300.0
2013-07-02 12:55:00,67.54,67.61,67.52,67.58,7800.0,58.2012,58.2615,58.184,58.2357,7800.0
2013-07-02 13:00:00,67.57,67.58,67.53,67.55,3100.0,58.2271,58.2357,58.1926,58.2098,3100.0
2013-07-02 13:05:00,67.54,67.58,67.54,67.56,4900.0,58.2012,58.2357,58.2012,58.2185,4900.0
2013-07-02 13:10:00,67.56,67.56,67.48,67.49,5400.0,58.2185,58.2185,58.1495,58.1581,5400.0
2013-07-02 13:15:00,67.48,67.48,67.43,67.44,2900.0,58.1495,58.1495,58.1064,58.115,2900.0
2013-07-02 13:20:00,67.42,67.43,67.36,67.37,2700.0,58.0978,58.1064,58.0461,58.0547,2700.0
2013-07-02 13:25:00,67.35,67.36,67.29,67.34,5000.0,58.0375,58.0461,57.9858,58.0289,5000.0
2013-07-02 13:30:00,67.35,67.48,67.34,67.45,9600.0,58.0375,58.1495,58.0289,58.1237,9600.0
2013-07-02 13:35:00,67.46,67.46,67.35,67.38,8000.0,58.1323,58.1323,58.0375,58.0633,8000.0
2013-07-02 13:40:00,67.38,67.39,67.32,67.39,8700.0,58.0633,58.072,58.0116,58.072,8700.0
2013-07-02 13:45:00,67.38,67.4,67.32,67.4,9800.0,58.0633,58.0806,58.0116,58.0806,9800.0
2013-07-02 13:50:00,67.39,67.48,67.39,67.46,12300.0,58.072,58.1495,58.072,58.1323,12300.0
2013-07-02 13:55:00,67.44,67.57,67.44,67.57,12200.0,58.115,58.2271,58.115,58.2271,12200.0
2013-07-02 14:00:00,67.57,67.57,67.49,67.57,13600.0,58.2271,58.2271,58.1581,58.2271,13600.0
2013-07-02 14:05:00,67.55,67.57,67.47,67.47,7200.0,58.2098,58.2271,58.1409,58.1409,7200.0
2013-07-02 14:10:00,67.44,67.46,67.31,67.38,8200.0,58.115,58.1323,58.003,58.0633,8200.0
2013-07-02 14:15:00,67.37,67.39,67.25,67.29,14100.0,58.0547,58.072,57.9513,57.9858,14100.0
2013-07-02 14:20:00,67.29,67.31,67.22,67.25,4800.0,57.9858,58.003,57.9255,57.9513,4800.0
2013-07-02 14:25:00,67.24,67.26,67.16,67.26,7900.0,57.9427,57.9599,57.8738,57.9599,7900.0
2013-07-02 14:30:00,67.21,67.31,67.2,67.28,6500.0,57.9169,58.003,57.9082,57.9772,6500.0
2013-07-02 14:35:00,67.28,67.29,67.11,67.12,8000.0,57.9772,57.9858,57.8307,57.8393,8000.0
2013-07-02 14:40:00,67.11,67.2,67.11,67.18,8300.0,57.8307,57.9082,57.8307,57.891,8300.0
2013-07-02 14:45:00,67.17,67.19,67.08,67.17,8800.0,57.8824,57.8996,57.8048,57.8824,8800.0
2013-07-02 14:50:00,67.15,67.24,67.12,67.21,11100.0,57.8651,57.9427,57.8393,57.9169,11100.0
2013-07-02 14:55:00,67.2,67.26,67.19,67.22,6400.0,57.9082,57.9599,57.8996,57.9255,6400.0
2013-07-02 15:00:00,67.22,67.24,67.15,67.19,6200.0,57.9255,57.9427,57.8651,57.8996,6200.0
2013-07-02 15:05:00,67.19,67.22,67.18,67.2,5900.0,57.8996,57.9255,57.891,57.9082,5900.0
2013-07-02 15:10:00,67.17,67.25,67.17,67.22,8400.0,57.8824,57.9513,57.8824,57.9255,8400.0
2013-07-02 15:15:00,67.22,67.28,67.22,67.26,11800.0,57.9255,57.9772,57.9255,57.9599,11800.0
2013-07-02 15:20:00,67.26,67.29,67.22,67.25,14900.0,57.9599,57.9858,57.9255,57.9513,14900.0
2013-07-02 15:25:00,67.25,67.26,67.21,67.25,23200.0,57.9513,57.9599,57.9169,57.9513,23200.0
2013-07-02 15:30:00,67.24,67.29,67.2,67.27,22900.0,57.9427,57.9858,57.9082,57.9686,22900.0
2013-07-02 15:35:00,67.26,67.39,67.24,67.32,18300.0,57.9599,58.072,57.9427,58.0116,18300.0
2013-07-02 15:40:00,67.32,67.34,67.26,67.28,14500.0,58.0116,58.0289,57.9599,57.9772,14500.0
2013-07-02 15:45:00,67.29,67.4,67.28,67.36,21900.0,57.9858,58.0806,57.9772,58.0461,21900.0
2013-07-02 15:50:00,67.37,67.46,67.37,67.43,25600.0,58.0547,58.1323,58.0547,58.1064,25600.0
2013-07-02 15:55:00,67.43,67.54,67.43,67.44,54000.0,58.1064,58.2012,58.1064,58.115,54000.0
2013-07-03 09:30:00,67.32,67.32,66.83,66.93,24800.0,58.0116,58.0116,57.5894,57.6756,24800.0
2013-07-03 09:35:00,67.01,67.3,67.01,67.25,10500.0,57.7445,57.9944,57.7445,57.9513,10500.0
2013-07-03 09:40:00,67.27,67.35,67.25,67.33,7200.0,57.9686,58.0375,57.9513,58.0203,7200.0
2013-07-03 09:45:00,67.29,67.29,67.11,67.11,16000.0,57.9858,57.9858,57.8307,57.8307,16000.0
2013-07-03 09:50:00,67.13,67.3,67.13,67.3,10100.0,57.8479,57.9944,57.8479,57.9944,10100.0
2013-07-03 09:55:00,67.26,67.31,67.23,67.25,9300.0,57.9599,58.003,57.9341,57.9513,9300.0
2013-07-03 10:00:00,67.24,67.29,67.03,67.03,14300.0,57.9427,57.9858,57.7617,57.7617,14300.0
2013-07-03 10:05:00,67.0,67.18,66.96,67.14,10100.0,57.7359,57.891,57.7014,57.8565,10100.0
2013-07-03 10:10:00,67.14,67.21,67.12,67.2,12100.0,57.8565,57.9169,57.8393,57.9082,12100.0
2013-07-03 10:15:00,67.21,67.22,67.07,67.07,5900.0,57.9169,57.9255,57.7962,57.7962,5900.0
2013-07-03 10:20:00,67.07,67.27,67.07,67.26,7900.0,57.7962,57.9686,57.7962,57.9599,7900.0
2013-07-03 10:25:00,67.27,67.45,67.2,67.4,9200.0,57.9686,58.1237,57.9082,58.0806,9200.0
2013-07-03 10:30:00,67.38,67.38,67.25,67.26,7300.0,58.0633,58.0633,57.9513,57.9599,7300.0
2013-07-03 10:35:00,67.26,67.31,67.21,67.21,25800.0,57.9599,58.003,57.9169,57.9169,25800.0
2013-07-03 10:40:00,67.21,67.25,67.14,67.17,11900.0,57.9169,57.9513,57.8565,57.8824,11900.0
2013-07-03 10:45:00,67.15,67.19,67.1,67.19,3700.0,57.8651,57.8996,57.8221,57.8996,3700.0
2013-07-03 10:50:00,67.2,67.2,67.0,67.04,5300.0,57.9082,57.9082,57.7359,57.7704,5300.0
2013-07-03 10:55:00,67.04,67.04,66.9,66.91,4200.0,57.7704,57.7704,57.6497,57.6583,4200.0
2013-07-03 11:00:00,66.94,67.28,66.92,67.28,12400.0,57.6842,57.9772,57.6669,57.9772,12400.0
2013-07-03 11:05:00,67.23,67.25,67.19,67.25,8000.0,57.9341,57.9513,57.8996,57.9513,8000.0
2013-07-03 11:10:00,67.25,67.38,67.21,67.38,3600.0,57.9513,58.0633,57.9169,58.0633,3600.0
2013-07-03 11:15:00,67.33,67.51,67.28,67.41,9900.0,58.0203,58.1754,57.9772,58.0892,9900.0
2013-07-03 11:20:00,67.4,67.45,67.28,67.3,5000.0,58.0806,58.1237,57.9772,57.9944,5000.0
2013-07-03 11:25:00,67.31,67.35,67.26,67.27,11800.0,58.003,58.0375,57.9599,57.9686,11800.0
2013-07-03 11:30:00,67.27,67.31,67.25,67.26,57000.0,57.9686,58.003,57.9513,57.9599,57000.0
2013-07-03 11:35:00,67.26,67.26,67.17,67.24,14000.0,57.9599,57.9599,57.8824,57.9427,14000.0
2013-07-03 11:40:00,67.25,67.27,67.17,67.17,8300.0,57.9513,57.9686,57.8824,57.8824,8300.0
2013-07-03 11:45:00,67.17,67.18,67.1,67.14,9600.0,57.8824,57.891,57.8221,57.8565,9600.0
2013-07-03 11:50:00,67.15,67.31,67.15,67.26,8800.0,57.8651,58.003,57.8651,57.9599,8800.0
2013-07-03 11:55:00,67.3,67.37,67.29,67.35,8100.0,57.9944,58.0547,57.9858,58.0375,8100.0
2013-07-03 12:00:00,67.34,67.34,67.25,67.28,11200.0,58.0289,58.0289,57.9513,57.9772,11200.0
2013-07-03 12:05:00,67.26,67.38,67.26,67.38,11600.0,57.9599,58.0633,57.9599,58.0633,11600.0
2013-07-03 12:10:00,67.38,67.42,67.26,67.27,14900.0,58.0633,58.0978,57.9599,57.9686,14900.0
2013-07-03 12:15:00,67.28,67.32,67.25,67.31,16700.0,57.9772,58.0116,57.9513,58.003,16700.0
2013-07-03 12:20:00,67.32,67.35,67.26,67.26,8500.0,58.0116,58.0375,57.9599,57.9599,8500.0
2013-07-03 12:25:00,67.26,67.36,67.26,67.35,17300.0,57.9599,58.0461,57.9599,58.0375,17300.0
2013-07-03 12:30:00,67.36,67.39,67.33,67.34,10200.0,58.0461,58.072,58.0203,58.0289,10200.0
2013-07-03 12:35:00,67.34,67.39,67.29,67.39,10000.0,58.0289,58.072,57.9858,58.072,10000.0
2013-07-03 12:40:00,67.38,67.39,67.32,67.32,14800.0,58.0633,58.072,58.0116,58.0116,14800.0
2013-07-03 12:45:00,67.32,67.32,67.25,67.27,21300.0,58.0116,58.0116,57.9513,57.9686,21300.0
2013-07-03 12:50:00,67.26,67.28,67.25,67.26,14400.0,57.9599,57.9772,57.9513,57.9599,14400.0
2013-07-03 12:55:00,67.26,67.28,67.25,67.28,29200.0,57.9599,57.9772,57.9513,57.9772,29200.0
2013-07-05 09:30:00,67.94,68.31,67.94,68.16,51700.0,58.5459,58.8648,58.5459,58.7355,51700.0
2013-07-05 09:35:00,68.11,68.25,68.0,68.14,17700.0,58.6924,58.813,58.5976,58.7183,17700.0
2013-07-05 09:40:00,68.1,68.2,67.97,67.97,28400.0,58.6838,58.77,58.5718,58.5718,28400.0
2013-07-05 09:45:00,68.01,68.21,67.97,68.2,8400.0,58.6062,58.7786,58.5718,58.77,8400.0
2013-07-05 09:50:00,68.2,68.2,68.02,68.06,11100.0,58.77,58.77,58.6149,58.6493,11100.0
2013-07-05 09:55:00,68.04,68.08,67.95,67.97,16600.0,58.6321,58.6666,58.5545,58.5718,16600.0
2013-07-05 10:00:00,67.99,68.04,67.9,67.91,23600.0,58.589,58.6321,58.5114,58.5201,23600.0
2013-07-05 10:05:00,67.91,68.11,67.9,68.06,9800.0,58.5201,58.6924,58.5114,58.6493,9800.0
2013-07-05 10:10:00,68.0,68.03,67.82,67.83,10000.0,58.5976,58.6235,58.4425,58.4511,10000.0
2013-07-05 10:15:00,67.84,67.84,67.66,67.67,2600.0,58.4597,58.4597,58.3046,58.3132,2600.0
2013-07-05 10:20:00,67.65,67.65,67.5,67.5,16500.0,58.296,58.296,58.1668,58.1668,16500.0
2013-07-05 10:25:00,67.49,67.6,67.45,67.59,4800.0,58.1581,58.2529,58.1237,58.2443,4800.0
2013-07-05 10:30:00,67.59,67.69,67.56,67.67,3400.0,58.2443,58.3305,58.2185,58.3132,3400.0
2013-07-05 10:35:00,67.64,67.66,67.53,67.58,11600.0,58.2874,58.3046,58.1926,58.2357,11600.0
2013-07-05 10:40:00,67.61,67.78,67.6,67.74,8500.0,58.2615,58.408,58.2529,58.3736,8500.0
2013-07-05 10:45:00,67.75,67.77,67.68,67.72,6600.0,58.3822,58.3994,58.3219,58.3563,6600.0
2013-07-05 10:50:00,67.73,67.76,67.68,67.72,5100.0,58.3649,58.3908,58.3219,58.3563,5100.0
2013-07-05 10:55:00,67.7,67.77,67.68,67.75,9800.0,58.3391,58.3994,58.3219,58.3822,9800.0
2013-07-05 11:00:00,67.73,67.76,67.63,67.69,20400.0,58.3649,58.3908,58.2788,58.3305,20400.0
2013-07-05 11:05:00,67.7,67.76,67.63,67.68,48300.0,58.3391,58.3908,58.2788,58.3219,48300.0
2013-07-05 11:10:00,67.7,67.75,67.7,67.74,7700.0,58.3391,58.3822,58.3391,58.3736,7700.0
2013-07-05 11:15:00,67.75,67.76,67.63,67.76,19900.0,58.3822,58.3908,58.2788,58.3908,19900.0
2013-07-05 11:20:00,67.76,67.86,67.76,67.85,11400.0,58.3908,58.477,58.3908,58.4684,11400.0
2013-07-05 11:25:00,67.84,67.9,67.63,67.63,10200.0,58.4597,58.5114,58.2788,58.2788,10200.0
2013-07-05 11:30:00,67.62,67.62,67.45,67.45,2300.0,58.2702,58.2702,58.1237,58.1237,2300.0
2013-07-05 11:35:00,67.42,67.48,67.39,67.48,3700.0,58.0978,58.1495,58.072,58.1495,3700.0
2013-07-05 11:40:00,67.48,67.64,67.48,67.59,4800.0,58.1495,58.2874,58.1495,58.2443,4800.0
2013-07-05 11:45:00,67.61,67.63,67.57,67.62,2900.0,58.2615,58.2788,58.2271,58.2702,2900.0
2013-07-05 11:50:00,67.63,67.67,67.62,67.62,2000.0,58.2788,58.3132,58.2702,58.2702,2000.0
2013-07-05 11:55:00,67.67,67.89,67.66,67.86,6500.0,58.3132,58.5028,58.3046,58.477,6500.0
2013-07-05 12:00:00,67.9,67.99,67.9,67.96,4000.0,58.5114,58.589,58.5114,58.5631,4000.0
2013-07-05 12:05:00,67.95,67.98,67.93,67.96,11400.0,58.5545,58.5804,58.5373,58.5631,11400.0
2013-07-05 12:10:00,67.97,68.0,67.95,67.96,5000.0,58.5718,58.5976,58.5545,58.5631,5000.0
2013-07-05 12:15:00,67.95,68.0,67.92,67.98,3300.0,58.5545,58.5976,58.5287,58.5804,3300.0
2013-07-05 12:20:00,67.98,67.99,67.91,67.93,3600.0,58.5804,58.589,58.5201,58.5373,3600.0
2013-07-05 12:25:00,67.92,67.92,67.84,67.84,3000.0,58.5287,58.5287,58.4597,58.4597,3000.0
2013-07-05 12:30:00,67.87,67.89,67.84,67.87,3700.0,58.4856,58.5028,58.4597,58.4856,3700.0
2013-07-05 12:35:00,67.9,67.93,67.8,67.8,4500.0,58.5114,58.5373,58.4253,58.4253,4500.0
2013-07-05 12:40:00,67.8,67.8,67.75,67.76,2900.0,58.4253,58.4253,58.3822,58.3908,2900.0
2013-07-05 12:45:00,67.73,67.76,67.73,67.73,4400.0,58.3649,58.3908,58.3649,58.3649,4400.0
2013-07-05 12:50:00,67.73,67.76,67.7,67.76,1300.0,58.3649,58.3908,58.3391,58.3908,1300.0
2013-07-05 12:55:00,67.76,67.81,67.75,67.81,4000.0,58.3908,58.4339,58.3822,58.4339,4000.0
2013-07-05 13:00:00,67.82,67.83,67.73,67.74,4900.0,58.4425,58.4511,58.3649,58.3736,4900.0
2013-07-05 13:05:00,67.73,67.82,67.73,67.82,2900.0,58.3649,58.4425,58.3649,58.4425,2900.0
2013-07-05 13:10:00,67.79,67.9,67.79,67.89,6000.0,58.4167,58.5114,58.4167,58.5028,6000.0
2013-07-05 13:15:00,67.91,67.94,67.87,67.91,6400.0,58.5201,58.5459,58.4856,58.5201,6400.0
2013-07-05 13:20:00,67.91,67.91,67.82,67.82,6400.0,58.5201,58.5201,58.4425,58.4425,6400.0
2013-07-05 13:25:00,67.83,67.83,67.77,67.81,5900.0,58.4511,58.4511,58.3994,58.4339,5900.0
2013-07-05 13:30:00,67.79,67.89,67.79,67.86,5900.0,58.4167,58.5028,58.4167,58.477,5900.0
2013-07-05 13:35:00,67.87,67.91,67.86,67.86,9300.0,58.4856,58.5201,58.477,58.477,9300.0
2013-07-05 13:40:00,67.89,67.91,67.83,67.9,5300.0,58.5028,58.5201,58.4511,58.5114,5300.0
2013-07-05 13:45:00,67.89,67.89,67.82,67.82,4400.0,58.5028,58.5028,58.4425,58.4425,4400.0
2013-07-05 13:50:00,67.81,67.84,67.8,67.84,2100.0,58.4339,58.4597,58.4253,58.4597,2100.0
2013-07-05 13:55:00,67.85,67.87,67.8,67.8,5000.0,58.4684,58.4856,58.4253,58.4253,5000.0
2013-07-05 14:00:00,67.8,67.85,67.8,67.85,6500.0,58.4253,58.4684,58.4253,58.4684,6500.0
2013-07-05 14:05:00,67.82,67.87,67.8,67.86,6600.0,58.4425,58.4856,58.4253,58.477,6600.0
2013-07-05 14:10:00,67.87,67.95,67.86,67.95,5600.0,58.4856,58.5545,58.477,58.5545,5600.0
2013-07-05 14:15:00,67.96,67.98,67.88,67.91,9200.0,58.5631,58.5804,58.4942,58.5201,9200.0
2013-07-05 14:20:00,67.94,67.97,67.91,67.93,3800.0,58.5459,58.5718,58.5201,58.5373,3800.0
2013-07-05 14:25:00,67.92,68.04,67.92,68.04,8100.0,58.5287,58.6321,58.5287,58.6321,8100.0
2013-07-05 14:30:00,68.03,68.03,67.97,67.97,6300.0,58.6235,58.6235,58.5718,58.5718,6300.0
2013-07-05 14:35:00,67.94,67.99,67.89,67.95,7300.0,58.5459,58.589,58.5028,58.5545,7300.0
2013-07-05 14:40:00,67.94,67.96,67.88,67.91,4500.0,58.5459,58.5631,58.4942,58.5201,4500.0
2013-07-05 14:45:00,67.9,67.9,67.77,67.78,8000.0,58.5114,58.5114,58.3994,58.408,8000.0
2013-07-05 14:50:00,67.78,67.86,67.78,67.86,6700.0,58.408,58.477,58.408,58.477,6700.0
2013-07-05 14:55:00,67.83,67.84,67.79,67.81,5900.0,58.4511,58.4597,58.4167,58.4339,5900.0
2013-07-05 15:00:00,67.81,67.83,67.78,67.79,5000.0,58.4339,58.4511,58.408,58.4167,5000.0
2013-07-05 15:05:00,67.79,67.81,67.75,67.81,6100.0,58.4167,58.4339,58.3822,58.4339,6100.0
2013-07-05 15:10:00,67.82,67.82,67.73,67.73,5300.0,58.4425,58.4425,58.3649,58.3649,5300.0
2013-07-05 15:15:00,67.74,67.82,67.72,67.75,12200.0,58.3736,58.4425,58.3563,58.3822,12200.0
2013-07-05 15:20:00,67.75,67.75,67.64,67.65,8000.0,58.3822,58.3822,58.2874,58.296,8000.0
2013-07-05 15:25:00,67.65,67.72,67.63,67.72,15300.0,58.296,58.3563,58.2788,58.3563,15300.0
2013-07-05 15:30:00,67.73,67.81,67.71,67.81,12000.0,58.3649,58.4339,58.3477,58.4339,12000.0
2013-07-05 15:35:00,67.8,67.81,67.76,67.8,7700.0,58.4253,58.4339,58.3908,58.4253,7700.0
2013-07-05 15:40:00,67.79,67.8,67.73,67.75,8700.0,58.4167,58.4253,58.3649,58.3822,8700.0
2013-07-05 15:45:00,67.76,67.81,67.74,67.81,17400.0,58.3908,58.4339,58.3736,58.4339,17400.0
2013-07-05 15:50:00,67.81,67.94,67.79,67.91,21600.0,58.4339,58.5459,58.4167,58.5201,21600.0
2013-07-05 15:55:00,67.91,67.99,67.88,67.96,51000.0,58.5201,58.589,58.4942,58.5631,51000.0
2013-07-08 09:30:00,68.15,68.51,68.15,68.34,23700.0,58.7269,59.0371,58.7269,58.8906,23700.0
2013-07-08 09:35:00,68.39,68.5,68.28,68.38,16600.0,58.9337,59.0285,58.8389,58.9251,16600.0
2013-07-08 09:40:00,68.38,68.45,68.32,68.4,16500.0,58.9251,58.9854,58.8734,58.9423,16500.0
2013-07-08 09:45:00,68.44,68.6,68.38,68.54,11700.0,58.9768,59.1147,58.9251,59.063,11700.0
2013-07-08 09:50:00,68.49,68.56,68.43,68.47,7000.0,59.0199,59.0802,58.9682,59.0026,7000.0
2013-07-08 09:55:00,68.45,68.6,68.43,68.52,15300.0,58.9854,59.1147,58.9682,59.0457,15300.0
2013-07-08 10:00:00,68.54,68.72,68.54,68.72,15600.0,59.063,59.2181,59.063,59.2181,15600.0
2013-07-08 10:05:00,68.72,68.78,68.71,68.72,12100.0,59.2181,59.2698,59.2094,59.2181,12100.0
2013-07-08 10:10:00,68.73,68.77,68.57,68.58,25700.0,59.2267,59.2611,59.0888,59.0974,25700.0
2013-07-08 10:15:00,68.63,68.64,68.55,68.58,15800.0,59.1405,59.1491,59.0716,59.0974,15800.0
2013-07-08 10:20:00,68.6,68.6,68.52,68.52,5700.0,59.1147,59.1147,59.0457,59.0457,5700.0
2013-07-08 10:25:00,68.54,68.63,68.51,68.63,4800.0,59.063,59.1405,59.0371,59.1405,4800.0
2013-07-08 10:30:00,68.65,68.67,68.6,68.67,6900.0,59.1577,59.175,59.1147,59.175,6900.0
2013-07-08 10:35:00,68.63,68.65,68.58,68.58,4900.0,59.1405,59.1577,59.0974,59.0974,4900.0
2013-07-08 10:40:00,68.58,68.65,68.58,68.62,41700.0,59.0974,59.1577,59.0974,59.1319,41700.0
2013-07-08 10:45:00,68.6,68.63,68.5,68.52,16900.0,59.1147,59.1405,59.0285,59.0457,16900.0
2013-07-08 10:50:00,68.52,68.53,68.38,68.38,9400.0,59.0457,59.0543,58.9251,58.9251,9400.0
2013-07-08 10:55:00,68.37,68.37,68.26,68.27,3800.0,58.9165,58.9165,58.8217,58.8303,3800.0
2013-07-08 11:00:00,68.27,68.27,68.2,68.2,6300.0,58.8303,58.8303,58.77,58.77,6300.0
2013-07-08 11:05:00,68.21,68.23,68.18,68.2,6600.0,58.7786,58.7958,58.7527,58.77,6600.0
2013-07-08 11:10:00,68.2,68.23,68.18,68.2,14900.0,58.77,58.7958,58.7527,58.77,14900.0
2013-07-08 11:15:00,68.19,68.2,68.08,68.12,6900.0,58.7613,58.77,58.6666,58.701,6900.0
2013-07-08 11:20:00,68.11,68.13,68.05,68.05,3400.0,58.6924,58.7096,58.6407,58.6407,3400.0
2013-07-08 11:25:00,68.06,68.06,67.98,68.01,6500.0,58.6493,58.6493,58.5804,58.6062,6500.0
2013-07-08 11:30:00,68.01,68.08,67.98,68.08,7400.0,58.6062,58.6666,58.5804,58.6666,7400.0
2013-07-08 11:35:00,68.06,68.07,68.0,68.06,15300.0,58.6493,58.6579,58.5976,58.6493,15300.0
2013-07-08 11:40:00,68.07,68.14,68.04,68.14,12100.0,58.6579,58.7183,58.6321,58.7183,12100.0
2013-07-08 11:45:00,68.14,68.15,68.09,68.12,3800.0,58.7183,58.7269,58.6752,58.701,3800.0
2013-07-08 11:50:00,68.12,68.12,68.02,68.02,6100.0,58.701,58.701,58.6149,58.6149,6100.0
2013-07-08 11:55:00,68.0,68.0,67.94,67.96,6900.0,58.5976,58.5976,58.5459,58.5631,6900.0
2013-07-08 12:00:00,67.96,67.98,67.92,67.98,5200.0,58.5631,58.5804,58.5287,58.5804,5200.0
2013-07-08 12:05:00,67.97,67.97,67.9,67.91,5800.0,58.5718,58.5718,58.5114,58.5201,5800.0
2013-07-08 12:10:00,67.91,67.97,67.87,67.92,10600.0,58.5201,58.5718,58.4856,58.5287,10600.0
2013-07-08 12:15:00,67.93,67.97,67.89,67.97,15800.0,58.5373,58.5718,58.5028,58.5718,15800.0
2013-07-08 12:20:00,67.97,68.03,67.92,67.97,19000.0,58.5718,58.6235,58.5287,58.5718,19000.0
2013-07-08 12:25:00,67.96,67.96,67.85,67.85,11000.0,58.5631,58.5631,58.4684,58.4684,11000.0
2013-07-08 12:30:00,67.84,67.93,67.84,67.92,6300.0,58.4597,58.5373,58.4597,58.5287,6300.0
2013-07-08 12:35:00,67.92,68.0,67.92,67.97,3800.0,58.5287,58.5976,58.5287,58.5718,3800.0
2013-07-08 12:40:00,67.96,67.97,67.88,67.89,4500.0,58.5631,58.5718,58.4942,58.5028,4500.0
2013-07-08 12:45:00,67.91,67.93,67.86,67.87,10200.0,58.5201,58.5373,58.477,58.4856,10200.0
2013-07-08 12:50:00,67.87,67.87,67.81,67.86,6800.0,58.4856,58.4856,58.4339,58.477,6800.0
2013-07-08 12:55:00,67.89,67.89,67.78,67.82,11800.0,58.5028,58.5028,58.408,58.4425,11800.0
2013-07-08 13:00:00,67.82,67.9,67.82,67.88,4900.0,58.4425,58.5114,58.4425,58.4942,4900.0
2013-07-08 13:05:00,67.9,68.01,67.9,67.97,8000.0,58.5114,58.6062,58.5114,58.5718,8000.0
2013-07-08 13:10:00,67.97,67.98,67.95,67.98,3300.0,58.5718,58.5804,58.5545,58.5804,3300.0
2013-07-08 13:15:00,67.98,67.99,67.93,67.94,9000.0,58.5804,58.589,58.5373,58.5459,9000.0
2013-07-08 13:20:00,67.98,67.99,67.94,67.99,4200.0,58.5804,58.589,58.5459,58.589,4200.0
2013-07-08 13:25:00,67.99,68.01,67.97,67.98,4800.0,58.589,58.6062,58.5718,58.5804,4800.0
2013-07-08 13:30:00,67.98,68.01,67.95,67.95,8300.0,58.5804,58.6062,58.5545,58.5545,8300.0
2013-07-08 13:35:00,67.95,67.97,67.91,67.91,7400.0,58.5545,58.5718,58.5201,58.5201,7400.0
2013-07-08 13:40:00,67.91,67.93,67.88,67.9,5300.0,58.5201,58.5373,58.4942,58.5114,5300.0
2013-07-08 13:45:00,67.92,68.01,67.92,68.0,7500.0,58.5287,58.6062,58.5287,58.5976,7500.0
2013-07-08 13:50:00,67.99,67.99,67.95,67.95,2500.0,58.589,58.589,58.5545,58.5545,2500.0
2013-07-08 13:55:00,67.97,67.98,67.94,67.94,4300.0,58.5718,58.5804,58.5459,58.5459,4300.0
2013-07-08 14:00:00,67.95,67.96,67.91,67.94,6700.0,58.5545,58.5631,58.5201,58.5459,6700.0
2013-07-08 14:05:00,67.94,67.94,67.87,67.87,6200.0,58.5459,58.5459,58.4856,58.4856,6200.0
2013-07-08 14:10:00,67.87,67.9,67.81,67.9,22100.0,58.4856,58.5114,58.4339,58.5114,22100.0
2013-07-08 14:15:00,67.9,67.96,67.9,67.96,40700.0,58.5114,58.5631,58.5114,58.5631,40700.0
2013-07-08 14:20:00,67.94,67.96,67.88,67.91,19900.0,58.5459,58.5631,58.4942,58.5201,19900.0
2013-07-08 14:25:00,67.9,67.91,67.86,67.91,8300.0,58.5114,58.5201,58.477,58.5201,8300.0
2013-07-08 14:30:00,67.92,67.96,67.92,67.95,21800.0,58.5287,58.5631,58.5287,58.5545,21800.0
2013-07-08 14:35:00,67.94,67.96,67.94,67.95,9300.0,58.5459,58.5631,58.5459,58.5545,9300.0
2013-07-08 14:40:00,67.96,67.98,67.95,67.97,22000.0,58.5631,58.5804,58.5545,58.5718,22000.0
2013-07-08 14:45:00,67.97,67.97,67.95,67.97,13400.0,58.5718,58.5718,58.5545,58.5718,13400.0
2013-07-08 14:50:00,67.96,68.0,67.96,68.0,22700.0,58.5631,58.5976,58.5631,58.5976,22700.0
2013-07-08 14:55:00,68.0,68.0,67.97,67.99,10600.0,58.5976,58.5976,58.5718,58.589,10600.0
2013-07-08 15:00:00,67.99,68.0,67.96,67.97,8500.0,58.589,58.5976,58.5631,58.5718,8500.0
2013-07-08 15:05:00,67.98,67.99,67.96,67.98,4800.0,58.5804,58.589,58.5631,58.5804,4800.0
2013-07-08 15:10:00,67.98,67.98,67.91,67.93,5800.0,58.5804,58.5804,58.5201,58.5373,5800.0
2013-07-08 15:15:00,67.93,67.93,67.87,67.91,8600.0,58.5373,58.5373,58.4856,58.5201,8600.0
2013-07-08 15:20:00,67.92,67.93,67.89,67.89,11200.0,58.5287,58.5373,58.5028,58.5028,11200.0
2013-07-08 15:25:00,67.88,67.94,67.86,67.87,9200.0,58.4942,58.5459,58.477,58.4856,9200.0
2013-07-08 15:30:00,67.86,67.95,67.81,67.95,13900.0,58.477,58.5545,58.4339,58.5545,13900.0
2013-07-08 15:35:00,67.96,67.98,67.93,67.94,9600.0,58.5631,58.5804,58.5373,58.5459,9600.0
2013-07-08 15:40:00,67.95,67.95,67.91,67.91,8700.0,58.5545,58.5545,58.5201,58.5201,8700.0
2013-07-08 15:45:00,67.9,67.92,67.89,67.9,19100.0,58.5114,58.5287,58.5028,58.5114,19100.0
2013-07-08 15:50:00,67.9,67.91,67.81,67.83,48000.0,58.5114,58.5201,58.4339,58.4511,48000.0
2013-07-08 15:55:00,67.83,67.95,67.83,67.93,71500.0,58.4511,58.5545,58.4511,58.5373,71500.0
2013-07-09 09:30:00,67.62,67.8,67.47,67.48,92200.0,58.2702,58.4253,58.1409,58.1495,92200.0
2013-07-09 09:35:00,67.47,67.76,67.35,67.46,67600.0,58.1409,58.3908,58.0375,58.1323,67600.0
2013-07-09 09:40:00,67.49,67.51,67.21,67.26,40800.0,58.1581,58.1754,57.9169,57.9599,40800.0
2013-07-09 09:45:00,67.26,67.31,66.97,66.98,50500.0,57.9599,58.003,57.71,57.7187,50500.0
2013-07-09 09:50:00,66.99,67.19,66.8,66.91,59000.0,57.7273,57.8996,57.5635,57.6583,59000.0
2013-07-09 09:55:00,66.92,67.01,66.84,66.85,27900.0,57.6669,57.7445,57.598,57.6066,27900.0
2013-07-09 10:00:00,66.86,66.9,66.65,66.77,49800.0,57.6152,57.6497,57.4343,57.5377,49800.0
2013-07-09 10:05:00,66.77,66.92,66.75,66.89,20100.0,57.5377,57.6669,57.5205,57.6411,20100.0
2013-07-09 10:10:00,66.89,66.97,66.88,66.9,30400.0,57.6411,57.71,57.6325,57.6497,30400.0
2013-07-09 10:15:00,66.95,66.95,66.75,66.76,39600.0,57.6928,57.6928,57.5205,57.5291,39600.0
2013-07-09 10:20:00,66.8,66.83,66.71,66.83,22800.0,57.5635,57.5894,57.486,57.5894,22800.0
2013-07-09 10:25:00,66.83,66.83,66.66,66.68,36000.0,57.5894,57.5894,57.4429,57.4601,36000.0
2013-07-09 10:30:00,66.7,66.76,66.62,66.73,27300.0,57.4774,57.5291,57.4084,57.5032,27300.0
2013-07-09 10:35:00,66.73,66.82,66.69,66.72,28200.0,57.5032,57.5808,57.4688,57.4946,28200.0
2013-07-09 10:40:00,66.71,66.71,66.56,66.68,28200.0,57.486,57.486,57.3567,57.4601,28200.0
2013-07-09 10:45:00,66.66,66.67,66.62,66.66,11200.0,57.4429,57.4515,57.4084,57.4429,11200.0
2013-07-09 10:50:00,66.65,66.68,66.52,66.52,35700.0,57.4343,57.4601,57.3223,57.3223,35700.0
2013-07-09 10:55:00,66.53,66.59,66.5,66.57,24200.0,57.3309,57.3826,57.305,57.3653,24200.0
2013-07-09 11:00:00,66.6,66.82,66.59,66.76,41900.0,57.3912,57.5808,57.3826,57.5291,41900.0
2013-07-09 11:05:00,66.76,66.95,66.73,66.9,22500.0,57.5291,57.6928,57.5032,57.6497,22500.0
2013-07-09 11:10:00,66.9,66.9,66.77,66.82,30300.0,57.6497,57.6497,57.5377,57.5808,30300.0
2013-07-09 11:15:00,66.81,66.82,66.72,66.74,9100.0,57.5722,57.5808,57.4946,57.5118,9100.0
2013-07-09 11:20:00,66.73,66.73,66.66,66.66,7800.0,57.5032,57.5032,57.4429,57.4429,7800.0
2013-07-09 11:25:00,66.68,66.68,66.59,66.59,9600.0,57.4601,57.4601,57.3826,57.3826,9600.0
2013-07-09 11:30:00,66.6,66.62,66.56,66.61,22700.0,57.3912,57.4084,57.3567,57.3998,22700.0
2013-07-09 11:35:00,66.6,66.64,66.6,66.62,8400.0,57.3912,57.4257,57.3912,57.4084,8400.0
2013-07-09 11:40:00,66.63,66.63,66.57,66.61,17100.0,57.417,57.417,57.3653,57.3998,17100.0
2013-07-09 11:45:00,66.61,66.61,66.59,66.61,13100.0,57.3998,57.3998,57.3826,57.3998,13100.0
2013-07-09 11:50:00,66.61,66.61,66.52,66.53,12400.0,57.3998,57.3998,57.3223,57.3309,12400.0
2013-07-09 11:55:00,66.54,66.59,66.52,66.58,7000.0,57.3395,57.3826,57.3223,57.374,7000.0
2013-07-09 12:00:00,66.57,66.61,66.56,66.61,6300.0,57.3653,57.3998,57.3567,57.3998,6300.0
2013-07-09 12:05:00,66.61,66.62,66.56,66.57,9600.0,57.3998,57.4084,57.3567,57.3653,9600.0
2013-07-09 12:10:00,66.57,66.57,66.51,66.51,11200.0,57.3653,57.3653,57.3136,57.3136,11200.0
2013-07-09 12:15:00,66.52,66.53,66.34,66.38,51400.0,57.3223,57.3309,57.1671,57.2016,51400.0
2013-07-09 12:20:00,66.36,66.47,66.35,66.43,13100.0,57.1844,57.2792,57.1758,57.2447,13100.0
2013-07-09 12:25:00,66.43,66.51,66.43,66.49,7800.0,57.2447,57.3136,57.2447,57.2964,7800.0
2013-07-09 12:30:00,66.48,66.55,66.47,66.54,10800.0,57.2878,57.3481,57.2792,57.3395,10800.0
2013-07-09 12:35:00,66.54,66.58,66.48,66.49,16700.0,57.3395,57.374,57.2878,57.2964,16700.0
2013-07-09 12:40:00,66.49,66.53,66.48,66.53,3600.0,57.2964,57.3309,57.2878,57.3309,3600.0
2013-07-09 12:45:00,66.53,66.54,66.45,66.46,12200.0,57.3309,57.3395,57.2619,57.2706,12200.0
2013-07-09 12:50:00,66.48,66.49,66.44,66.44,7500.0,57.2878,57.2964,57.2533,57.2533,7500.0
2013-07-09 12:55:00,66.44,66.46,66.42,66.42,11300.0,57.2533,57.2706,57.2361,57.2361,11300.0
2013-07-09 13:00:00,66.44,66.47,66.44,66.45,12800.0,57.2533,57.2792,57.2533,57.2619,12800.0
2013-07-09 13:05:00,66.46,66.48,66.43,66.44,10700.0,57.2706,57.2878,57.2447,57.2533,10700.0
2013-07-09 13:10:00,66.43,66.47,66.41,66.42,11100.0,57.2447,57.2792,57.2275,57.2361,11100.0
2013-07-09 13:15:00,66.42,66.44,66.31,66.33,26900.0,57.2361,57.2533,57.1413,57.1585,26900.0
2013-07-09 13:20:00,66.32,66.32,66.23,66.25,21700.0,57.1499,57.1499,57.0724,57.0896,21700.0
2013-07-09 13:25:00,66.27,66.38,66.27,66.29,21300.0,57.1068,57.2016,57.1068,57.1241,21300.0
2013-07-09 13:30:00,66.31,66.31,66.24,66.29,12400.0,57.1413,57.1413,57.081,57.1241,12400.0
2013-07-09 13:35:00,66.3,66.31,66.21,66.21,17900.0,57.1327,57.1413,57.0551,57.0551,17900.0
2013-07-09 13:40:00,66.21,66.22,66.03,66.03,51500.0,57.0551,57.0637,56.9,56.9,51500.0
2013-07-09 13:45:00,66.06,66.18,66.05,66.15,15200.0,56.9259,57.0293,56.9172,57.0034,15200.0
2013-07-09 13:50:00,66.15,66.22,66.15,66.16,13800.0,57.0034,57.0637,57.0034,57.012,13800.0
2013-07-09 13:55:00,66.16,66.25,66.15,66.2,13300.0,57.012,57.0896,57.0034,57.0465,13300.0
2013-07-09 14:00:00,66.2,66.27,66.18,66.27,21200.0,57.0465,57.1068,57.0293,57.1068,21200.0
2013-07-09 14:05:00,66.28,66.5,66.28,66.43,23100.0,57.1154,57.305,57.1154,57.2447,23100.0
2013-07-09 14:10:00,66.44,66.46,66.42,66.44,55100.0,57.2533,57.2706,57.2361,57.2533,55100.0
2013-07-09 14:15:00,66.44,66.46,66.38,66.41,43700.0,57.2533,57.2706,57.2016,57.2275,43700.0
2013-07-09 14:20:00,66.41,66.42,66.33,66.34,46600.0,57.2275,57.2361,57.1585,57.1671,46600.0
2013-07-09 14:25:00,66.33,66.34,66.28,66.34,23500.0,57.1585,57.1671,57.1154,57.1671,23500.0
2013-07-09 14:30:00,66.34,66.37,66.28,66.29,18100.0,57.1671,57.193,57.1154,57.1241,18100.0
2013-07-09 14:35:00,66.28,66.33,66.23,66.33,20000.0,57.1154,57.1585,57.0724,57.1585,20000.0
2013-07-09 14:40:00,66.33,66.43,66.32,66.43,34100.0,57.1585,57.2447,57.1499,57.2447,34100.0
2013-07-09 14:45:00,66.44,66.47,66.42,66.42,14200.0,57.2533,57.2792,57.2361,57.2361,14200.0
2013-07-09 14:50:00,66.42,66.44,66.34,66.44,16400.0,57.2361,57.2533,57.1671,57.2533,16400.0
2013-07-09 14:55:00,66.44,66.46,66.42,66.42,26700.0,57.2533,57.2706,57.2361,57.2361,26700.0
2013-07-09 15:00:00,66.41,66.45,66.4,66.44,14500.0,57.2275,57.2619,57.2188,57.2533,14500.0
2013-07-09 15:05:00,66.44,66.48,66.44,66.46,19200.0,57.2533,57.2878,57.2533,57.2706,19200.0
2013-07-09 15:10:00,66.47,66.49,66.42,66.47,33200.0,57.2792,57.2964,57.2361,57.2792,33200.0
2013-07-09 15:15:00,66.47,66.48,66.4,66.45,54100.0,57.2792,57.2878,57.2188,57.2619,54100.0
2013-07-09 15:20:00,66.44,66.5,66.44,66.48,154200.0,57.2533,57.305,57.2533,57.2878,154200.0
2013-07-09 15:25:00,66.48,66.48,66.37,66.39,46200.0,57.2878,57.2878,57.193,57.2102,46200.0
2013-07-09 15:30:00,66.38,66.42,66.31,66.38,97700.0,57.2016,57.2361,57.1413,57.2016,97700.0
2013-07-09 15:35:00,66.39,66.47,66.36,66.45,49600.0,57.2102,57.2792,57.1844,57.2619,49600.0
2013-07-09 15:40:00,66.45,66.46,66.38,66.42,60800.0,57.2619,57.2706,57.2016,57.2361,60800.0
2013-07-09 15:45:00,66.42,66.47,66.4,66.46,57900.0,57.2361,57.2792,57.2188,57.2706,57900.0
2013-07-09 15:50:00,66.45,66.5,66.44,66.5,78000.0,57.2619,57.305,57.2533,57.305,78000.0
2013-07-09 15:55:00,66.5,66.68,66.49,66.6,139500.0,57.305,57.4601,57.2964,57.3912,139500.0
2013-07-10 09:30:00,66.62,67.08,66.59,66.99,31400.0,57.4084,57.8048,57.3826,57.7273,31400.0
2013-07-10 09:35:00,66.92,66.94,66.63,66.75,20600.0,57.6669,57.6842,57.417,57.5205,20600.0
2013-07-10 09:40:00,66.78,66.82,66.68,66.79,12500.0,57.5463,57.5808,57.4601,57.5549,12500.0
2013-07-10 09:45:00,66.86,66.99,66.8,66.87,18700.0,57.6152,57.7273,57.5635,57.6239,18700.0
2013-07-10 09:50:00,66.92,67.07,66.9,66.97,22800.0,57.6669,57.7962,57.6497,57.71,22800.0
2013-07-10 09:55:00,67.0,67.02,66.91,66.95,13200.0,57.7359,57.7531,57.6583,57.6928,13200.0
2013-07-10 10:00:00,66.96,67.13,66.94,66.96,21400.0,57.7014,57.8479,57.6842,57.7014,21400.0
2013-07-10 10:05:00,66.97,67.14,66.95,67.07,16000.0,57.71,57.8565,57.6928,57.7962,16000.0
2013-07-10 10:10:00,67.1,67.17,67.04,67.09,16800.0,57.8221,57.8824,57.7704,57.8134,16800.0
2013-07-10 10:15:00,67.08,67.09,66.93,67.03,15500.0,57.8048,57.8134,57.6756,57.7617,15500.0
2013-07-10 10:20:00,67.03,67.03,66.93,67.01,19200.0,57.7617,57.7617,57.6756,57.7445,19200.0
2013-07-10 10:25:00,67.0,67.02,66.94,66.94,44500.0,57.7359,57.7531,57.6842,57.6842,44500.0
2013-07-10 10:30:00,66.94,66.98,66.84,66.86,16000.0,57.6842,57.7187,57.598,57.6152,16000.0
2013-07-10 10:35:00,66.87,66.98,66.81,66.94,24200.0,57.6239,57.7187,57.5722,57.6842,24200.0
2013-07-10 10:40:00,66.94,67.06,66.92,67.0,29700.0,57.6842,57.7876,57.6669,57.7359,29700.0
2013-07-10 10:45:00,67.0,67.06,66.92,66.95,40400.0,57.7359,57.7876,57.6669,57.6928,40400.0
2013-07-10 10:50:00,66.99,67.02,66.92,67.01,43800.0,57.7273,57.7531,57.6669,57.7445,43800.0
2013-07-10 10:55:00,67.01,67.03,66.94,67.02,29500.0,57.7445,57.7617,57.6842,57.7531,29500.0
2013-07-10 11:00:00,67.02,67.06,66.97,66.98,10800.0,57.7531,57.7876,57.71,57.7187,10800.0
2013-07-10 11:05:00,66.97,66.98,66.89,66.95,9700.0,57.71,57.7187,57.6411,57.6928,9700.0
2013-07-10 11:10:00,66.97,66.98,66.91,66.98,12500.0,57.71,57.7187,57.6583,57.7187,12500.0
2013-07-10 11:15:00,66.97,67.03,66.93,67.03,11700.0,57.71,57.7617,57.6756,57.7617,11700.0
2013-07-10 11:20:00,67.05,67.2,67.05,67.19,10500.0,57.779,57.9082,57.779,57.8996,10500.0
2013-07-10 11:25:00,67.19,67.27,67.19,67.27,10100.0,57.8996,57.9686,57.8996,57.9686,10100.0
2013-07-10 11:30:00,67.28,67.44,67.27,67.44,15900.0,57.9772,58.115,57.9686,58.115,15900.0
2013-07-10 11:35:00,67.44,67.47,67.42,67.47,8300.0,58.115,58.1409,58.0978,58.1409,8300.0
2013-07-10 11:40:00,67.46,67.5,67.41,67.45,24300.0,58.1323,58.1668,58.0892,58.1237,24300.0
2013-07-10 11:45:00,67.43,67.43,67.37,67.4,4700.0,58.1064,58.1064,58.0547,58.0806,4700.0
2013-07-10 11:50:00,67.41,67.46,67.41,67.44,10400.0,58.0892,58.1323,58.0892,58.115,10400.0
2013-07-10 11:55:00,67.42,67.53,67.42,67.51,8200.0,58.0978,58.1926,58.0978,58.1754,8200.0
2013-07-10 12:00:00,67.5,67.52,67.4,67.46,12300.0,58.1668,58.184,58.0806,58.1323,12300.0
2013-07-10 12:05:00,67.47,67.5,67.45,67.46,7700.0,58.1409,58.1668,58.1237,58.1323,7700.0
2013-07-10 12:10:00,67.45,67.52,67.43,67.49,11100.0,58.1237,58.184,58.1064,58.1581,11100.0
2013-07-10 12:15:00,67.47,67.48,67.4,67.46,14700.0,58.1409,58.1495,58.0806,58.1323,14700.0
2013-07-10 12:20:00,67.44,67.47,67.41,67.42,6600.0,58.115,58.1409,58.0892,58.0978,6600.0
2013-07-10 12:25:00,67.41,67.46,67.31,67.37,21400.0,58.0892,58.1323,58.003,58.0547,21400.0
2013-07-10 12:30:00,67.38,67.38,67.31,67.35,21800.0,58.0633,58.0633,58.003,58.0375,21800.0
2013-07-10 12:35:00,67.36,67.38,67.36,67.37,8500.0,58.0461,58.0633,58.0461,58.0547,8500.0
2013-07-10 12:40:00,67.37,67.42,67.37,67.4,5900.0,58.0547,58.0978,58.0547,58.0806,5900.0
2013-07-10 12:45:00,67.43,67.46,67.41,67.43,4900.0,58.1064,58.1323,58.0892,58.1064,4900.0
2013-07-10 12:50:00,67.45,67.48,67.39,67.41,5600.0,58.1237,58.1495,58.072,58.0892,5600.0
2013-07-10 12:55:00,67.4,67.47,67.4,67.42,14400.0,58.0806,58.1409,58.0806,58.0978,14400.0
2013-07-10 13:00:00,67.42,67.47,67.41,67.47,5800.0,58.0978,58.1409,58.0892,58.1409,5800.0
2013-07-10 13:05:00,67.48,67.53,67.43,67.43,15700.0,58.1495,58.1926,58.1064,58.1064,15700.0
2013-07-10 13:10:00,67.44,67.45,67.41,67.42,6200.0,58.115,58.1237,58.0892,58.0978,6200.0
2013-07-10 13:15:00,67.42,67.42,67.33,67.34,23800.0,58.0978,58.0978,58.0203,58.0289,23800.0
2013-07-10 13:20:00,67.36,67.36,67.33,67.33,3200.0,58.0461,58.0461,58.0203,58.0203,3200.0
2013-07-10 13:25:00,67.32,67.33,67.27,67.28,6200.0,58.0116,58.0203,57.9686,57.9772,6200.0
2013-07-10 13:30:00,67.3,67.34,67.3,67.33,8000.0,57.9944,58.0289,57.9944,58.0203,8000.0
2013-07-10 13:35:00,67.33,67.35,67.3,67.31,5800.0,58.0203,58.0375,57.9944,58.003,5800.0
2013-07-10 13:40:00,67.32,67.36,67.27,67.27,3300.0,58.0116,58.0461,57.9686,57.9686,3300.0
2013-07-10 13:45:00,67.27,67.36,67.26,67.32,7100.0,57.9686,58.0461,57.9599,58.0116,7100.0
2013-07-10 13:50:00,67.31,67.32,67.25,67.32,5700.0,58.003,58.0116,57.9513,58.0116,5700.0
2013-07-10 13:55:00,67.32,67.32,67.23,67.24,11300.0,58.0116,58.0116,57.9341,57.9427,11300.0
2013-07-10 14:00:00,67.24,67.55,67.22,67.46,50100.0,57.9427,58.2098,57.9255,58.1323,50100.0
2013-07-10 14:05:00,67.45,67.45,67.16,67.3,24100.0,58.1237,58.1237,57.8738,57.9944,24100.0
2013-07-10 14:10:00,67.27,67.37,67.27,67.35,7200.0,57.9686,58.0547,57.9686,58.0375,7200.0
2013-07-10 14:15:00,67.36,67.4,67.32,67.38,35000.0,58.0461,58.0806,58.0116,58.0633,35000.0
2013-07-10 14:20:00,67.37,67.48,67.36,67.38,11300.0,58.0547,58.1495,58.0461,58.0633,11300.0
2013-07-10 14:25:00,67.39,67.39,67.2,67.27,10300.0,58.072,58.072,57.9082,57.9686,10300.0
2013-07-10 14:30:00,67.28,67.32,67.23,67.29,9600.0,57.9772,58.0116,57.9341,57.9858,9600.0
2013-07-10 14:35:00,67.27,67.28,67.12,67.15,15800.0,57.9686,57.9772,57.8393,57.8651,15800.0
2013-07-10 14:40:00,67.17,67.21,67.07,67.11,12200.0,57.8824,57.9169,57.7962,57.8307,12200.0
2013-07-10 14:45:00,67.1,67.11,66.81,66.87,18800.0,57.8221,57.8307,57.5722,57.6239,18800.0
2013-07-10 14:50:00,66.88,66.96,66.81,66.83,20100.0,57.6325,57.7014,57.5722,57.5894,20100.0
2013-07-10 14:55:00,66.88,67.01,66.88,66.95,13000.0,57.6325,57.7445,57.6325,57.6928,13000.0
2013-07-10 15:00:00,66.97,67.04,66.94,66.99,12800.0,57.71,57.7704,57.6842,57.7273,12800.0
2013-07-10 15:05:00,66.99,67.01,66.85,66.91,13700.0,57.7273,57.7445,57.6066,57.6583,13700.0
2013-07-10 15:10:00,66.9,67.01,66.84,66.9,13200.0,57.6497,57.7445,57.598,57.6497,13200.0
2013-07-10 15:15:00,66.9,67.0,66.89,67.0,7600.0,57.6497,57.7359,57.6411,57.7359,7600.0
2013-07-10 15:20:00,67.01,67.09,66.99,67.08,14100.0,57.7445,57.8134,57.7273,57.8048,14100.0
2013-07-10 15:25:00,67.08,67.19,67.08,67.1,21000.0,57.8048,57.8996,57.8048,57.8221,21000.0
2013-07-10 15:30:00,67.1,67.14,66.98,67.05,13400.0,57.8221,57.8565,57.7187,57.779,13400.0
2013-07-10 15:35:00,67.04,67.04,66.98,66.98,11800.0,57.7704,57.7704,57.7187,57.7187,11800.0
2013-07-10 15:40:00,66.99,67.12,66.99,67.09,18600.0,57.7273,57.8393,57.7273,57.8134,18600.0
2013-07-10 15:45:00,67.1,67.14,67.04,67.04,32400.0,57.8221,57.8565,57.7704,57.7704,32400.0
2013-07-10 15:50:00,67.04,67.06,66.96,67.03,47000.0,57.7704,57.7876,57.7014,57.7617,47000.0
2013-07-10 15:55:00,67.05,67.05,67.0,67.04,74700.0,57.779,57.779,57.7359,57.7704,74700.0
2013-07-11 09:30:00,68.08,68.15,67.95,67.95,37400.0,58.6666,58.7269,58.5545,58.5545,37400.0
2013-07-11 09:35:00,68.03,68.17,68.0,68.1,15600.0,58.6235,58.7441,58.5976,58.6838,15600.0
2013-07-11 09:40:00,68.11,68.15,67.87,67.88,17900.0,58.6924,58.7269,58.4856,58.4942,17900.0
2013-07-11 09:45:00,67.9,68.0,67.89,67.94,16200.0,58.5114,58.5976,58.5028,58.5459,16200.0
2013-07-11 09:50:00,67.93,68.02,67.87,68.0,15800.0,58.5373,58.6149,58.4856,58.5976,15800.0
2013-07-11 09:55:00,68.02,68.08,67.91,67.98,17000.0,58.6149,58.6666,58.5201,58.5804,17000.0
2013-07-11 10:00:00,67.95,68.0,67.89,67.89,12500.0,58.5545,58.5976,58.5028,58.5028,12500.0
2013-07-11 10:05:00,67.87,67.9,67.8,67.88,9300.0,58.4856,58.5114,58.4253,58.4942,9300.0
2013-07-11 10:10:00,67.88,68.0,67.88,67.99,14800.0,58.4942,58.5976,58.4942,58.589,14800.0
2013-07-11 10:15:00,67.98,68.06,67.89,67.93,15500.0,58.5804,58.6493,58.5028,58.5373,15500.0
2013-07-11 10:20:00,67.92,67.97,67.82,67.97,14600.0,58.5287,58.5718,58.4425,58.5718,14600.0
2013-07-11 10:25:00,67.98,68.0,67.89,67.99,11000.0,58.5804,58.5976,58.5028,58.589,11000.0
2013-07-11 10:30:00,68.0,68.0,67.82,67.85,28000.0,58.5976,58.5976,58.4425,58.4684,28000.0
2013-07-11 10:35:00,67.86,67.87,67.8,67.82,14500.0,58.477,58.4856,58.4253,58.4425,14500.0
2013-07-11 10:40:00,67.81,67.82,67.74,67.76,18800.0,58.4339,58.4425,58.3736,58.3908,18800.0
2013-07-11 10:45:00,67.77,67.84,67.69,67.73,15400.0,58.3994,58.4597,58.3305,58.3649,15400.0
2013-07-11 10:50:00,67.75,67.85,67.74,67.84,12600.0,58.3822,58.4684,58.3736,58.4597,12600.0
2013-07-11 10:55:00,67.85,67.85,67.72,67.81,9100.0,58.4684,58.4684,58.3563,58.4339,9100.0
2013-07-11 11:00:00,67.81,67.85,67.79,67.81,5300.0,58.4339,58.4684,58.4167,58.4339,5300.0
2013-07-11 11:05:00,67.81,67.84,67.74,67.79,18600.0,58.4339,58.4597,58.3736,58.4167,18600.0
2013-07-11 11:10:00,67.78,67.89,67.77,67.88,23300.0,58.408,58.5028,58.3994,58.4942,23300.0
2013-07-11 11:15:00,67.89,67.94,67.88,67.92,12700.0,58.5028,58.5459,58.4942,58.5287,12700.0
2013-07-11 11:20:00,67.91,67.91,67.83,67.9,7700.0,58.5201,58.5201,58.4511,58.5114,7700.0
2013-07-11 11:25:00,67.92,68.0,67.92,68.0,21300.0,58.5287,58.5976,58.5287,58.5976,21300.0
2013-07-11 11:30:00,68.0,68.0,67.85,67.87,35900.0,58.5976,58.5976,58.4684,58.4856,35900.0
2013-07-11 11:35:00,67.87,67.89,67.81,67.84,7400.0,58.4856,58.5028,58.4339,58.4597,7400.0
2013-07-11 11:40:00,67.84,67.89,67.78,67.89,8500.0,58.4597,58.5028,58.408,58.5028,8500.0
2013-07-11 11:45:00,67.89,67.94,67.89,67.94,5500.0,58.5028,58.5459,58.5028,58.5459,5500.0
2013-07-11 11:50:00,67.94,67.94,67.84,67.89,4100.0,58.5459,58.5459,58.4597,58.5028,4100.0
2013-07-11 11:55:00,67.89,67.98,67.89,67.97,20800.0,58.5028,58.5804,58.5028,58.5718,20800.0
2013-07-11 12:00:00,67.97,68.0,67.96,67.97,5700.0,58.5718,58.5976,58.5631,58.5718,5700.0
2013-07-11 12:05:00,67.95,67.96,67.91,67.96,4500.0,58.5545,58.5631,58.5201,58.5631,4500.0
2013-07-11 12:10:00,67.95,67.98,67.93,67.97,3700.0,58.5545,58.5804,58.5373,58.5718,3700.0
2013-07-11 12:15:00,67.97,68.0,67.95,67.98,4600.0,58.5718,58.5976,58.5545,58.5804,4600.0
2013-07-11 12:20:00,68.0,68.0,67.98,67.98,6700.0,58.5976,58.5976,58.5804,58.5804,6700.0
2013-07-11 12:25:00,67.97,68.04,67.97,68.03,9600.0,58.5718,58.6321,58.5718,58.6235,9600.0
2013-07-11 12:30:00,68.0,68.03,67.97,67.97,16900.0,58.5976,58.6235,58.5718,58.5718,16900.0
2013-07-11 12:35:00,67.97,68.07,67.96,68.06,6800.0,58.5718,58.6579,58.5631,58.6493,6800.0
2013-07-11 12:40:00,68.06,68.08,68.03,68.05,4000.0,58.6493,58.6666,58.6235,58.6407,4000.0
2013-07-11 12:45:00,68.05,68.06,68.01,68.01,4600.0,58.6407,58.6493,58.6062,58.6062,4600.0
2013-07-11 12:50:00,68.0,68.06,68.0,68.06,3400.0,58.5976,58.6493,58.5976,58.6493,3400.0
2013-07-11 12:55:00,68.06,68.1,68.05,68.09,6300.0,58.6493,58.6838,58.6407,58.6752,6300.0
2013-07-11 13:00:00,68.12,68.14,68.1,68.14,7200.0,58.701,58.7183,58.6838,58.7183,7200.0
2013-07-11 13:05:00,68.14,68.18,68.12,68.13,5300.0,58.7183,58.7527,58.701,58.7096,5300.0
2013-07-11 13:10:00,68.13,68.16,68.11,68.14,6000.0,58.7096,58.7355,58.6924,58.7183,6000.0
2013-07-11 13:15:00,68.14,68.16,68.1,68.1,10000.0,58.7183,58.7355,58.6838,58.6838,10000.0
2013-07-11 13:20:00,68.11,68.14,68.09,68.1,4800.0,58.6924,58.7183,58.6752,58.6838,4800.0
2013-07-11 13:25:00,68.1,68.12,67.95,67.95,57200.0,58.6838,58.701,58.5545,58.5545,57200.0
2013-07-11 13:30:00,67.96,67.97,67.91,67.94,4200.0,58.5631,58.5718,58.5201,58.5459,4200.0
2013-07-11 13:35:00,67.94,68.04,67.93,68.04,4300.0,58.5459,58.6321,58.5373,58.6321,4300.0
2013-07-11 13:40:00,68.03,68.05,67.99,68.02,7100.0,58.6235,58.6407,58.589,58.6149,7100.0
2013-07-11 13:45:00,68.03,68.06,68.02,68.04,9000.0,58.6235,58.6493,58.6149,58.6321,9000.0
2013-07-11 13:50:00,68.05,68.06,68.02,68.05,8700.0,58.6407,58.6493,58.6149,58.6407,8700.0
2013-07-11 13:55:00,68.07,68.14,68.07,68.12,3900.0,58.6579,58.7183,58.6579,58.701,3900.0
2013-07-11 14:00:00,68.11,68.11,68.08,68.09,3200.0,58.6924,58.6924,58.6666,58.6752,3200.0
2013-07-11 14:05:00,68.09,68.1,68.04,68.09,6800.0,58.6752,58.6838,58.6321,58.6752,6800.0
2013-07-11 14:10:00,68.11,68.2,68.11,68.16,7800.0,58.6924,58.77,58.6924,58.7355,7800.0
2013-07-11 14:15:00,68.16,68.27,68.16,68.23,31600.0,58.7355,58.8303,58.7355,58.7958,31600.0
2013-07-11 14:20:00,68.23,68.23,68.16,68.19,8800.0,58.7958,58.7958,58.7355,58.7613,8800.0
2013-07-11 14:25:00,68.19,68.29,68.19,68.19,14700.0,58.7613,58.8475,58.7613,58.7613,14700.0
2013-07-11 14:30:00,68.21,68.34,68.21,68.32,7500.0,58.7786,58.8906,58.7786,58.8734,7500.0
2013-07-11 14:35:00,68.33,68.33,68.23,68.24,7100.0,58.882,58.882,58.7958,58.8044,7100.0
2013-07-11 14:40:00,68.24,68.3,68.23,68.3,8100.0,58.8044,58.8561,58.7958,58.8561,8100.0
2013-07-11 14:45:00,68.29,68.35,68.26,68.35,10400.0,58.8475,58.8992,58.8217,58.8992,10400.0
2013-07-11 14:50:00,68.34,68.35,68.25,68.25,10700.0,58.8906,58.8992,58.813,58.813,10700.0
2013-07-11 14:55:00,68.25,68.27,68.25,68.26,10200.0,58.813,58.8303,58.813,58.8217,10200.0
2013-07-11 15:00:00,68.27,68.34,68.27,68.29,11700.0,58.8303,58.8906,58.8303,58.8475,11700.0
2013-07-11 15:05:00,68.26,68.28,68.18,68.19,12200.0,58.8217,58.8389,58.7527,58.7613,12200.0
2013-07-11 15:10:00,68.18,68.21,68.15,68.19,11300.0,58.7527,58.7786,58.7269,58.7613,11300.0
2013-07-11 15:15:00,68.2,68.22,68.16,68.18,11100.0,58.77,58.7872,58.7355,58.7527,11100.0
2013-07-11 15:20:00,68.19,68.28,68.18,68.24,21400.0,58.7613,58.8389,58.7527,58.8044,21400.0
2013-07-11 15:25:00,68.24,68.25,68.19,68.24,12800.0,58.8044,58.813,58.7613,58.8044,12800.0
2013-07-11 15:30:00,68.23,68.23,68.1,68.16,14500.0,58.7958,58.7958,58.6838,58.7355,14500.0
2013-07-11 15:35:00,68.16,68.19,68.15,68.16,20100.0,58.7355,58.7613,58.7269,58.7355,20100.0
2013-07-11 15:40:00,68.18,68.2,68.16,68.17,32000.0,58.7527,58.77,58.7355,58.7441,32000.0
2013-07-11 15:45:00,68.17,68.2,68.15,68.2,30500.0,58.7441,58.77,58.7269,58.77,30500.0
2013-07-11 15:50:00,68.19,68.2,68.12,68.13,46400.0,58.7613,58.77,58.701,58.7096,46400.0
2013-07-11 15:55:00,68.12,68.15,68.06,68.07,101300.0,58.701,58.7269,58.6493,58.6579,101300.0
2013-07-12 09:30:00,68.19,68.64,68.19,68.51,31500.0,58.7613,59.1491,58.7613,59.0371,31500.0
2013-07-12 09:35:00,68.52,68.56,68.44,68.56,25400.0,59.0457,59.0802,58.9768,59.0802,25400.0
2013-07-12 09:40:00,68.51,68.53,68.38,68.49,21300.0,59.0371,59.0543,58.9251,59.0199,21300.0
2013-07-12 09:45:00,68.42,68.48,68.36,68.45,18100.0,58.9595,59.0112,58.9078,58.9854,18100.0
2013-07-12 09:50:00,68.45,68.47,68.35,68.39,7600.0,58.9854,59.0026,58.8992,58.9337,7600.0
2013-07-12 09:55:00,68.36,68.42,68.2,68.25,16000.0,58.9078,58.9595,58.77,58.813,16000.0
2013-07-12 10:00:00,68.23,68.41,68.23,68.39,15900.0,58.7958,58.9509,58.7958,58.9337,15900.0
2013-07-12 10:05:00,68.39,68.39,68.22,68.25,48600.0,58.9337,58.9337,58.7872,58.813,48600.0
2013-07-12 10:10:00,68.22,68.31,68.13,68.25,23500.0,58.7872,58.8648,58.7096,58.813,23500.0
2013-07-12 10:15:00,68.24,68.28,68.12,68.27,9800.0,58.8044,58.8389,58.701,58.8303,9800.0
2013-07-12 10:20:00,68.28,68.31,68.19,68.19,36900.0,58.8389,58.8648,58.7613,58.7613,36900.0
2013-07-12 10:25:00,68.18,68.21,68.11,68.17,7200.0,58.7527,58.7786,58.6924,58.7441,7200.0
2013-07-12 10:30:00,68.17,68.18,68.05,68.08,9000.0,58.7441,58.7527,58.6407,58.6666,9000.0
2013-07-12 10:35:00,68.08,68.24,68.06,68.24,17500.0,58.6666,58.8044,58.6493,58.8044,17500.0
2013-07-12 10:40:00,68.23,68.35,68.21,68.29,37500.0,58.7958,58.8992,58.7786,58.8475,37500.0
2013-07-12 10:45:00,68.28,68.4,68.28,68.36,25900.0,58.8389,58.9423,58.8389,58.9078,25900.0
2013-07-12 10:50:00,68.37,68.43,68.33,68.37,9300.0,58.9165,58.9682,58.882,58.9165,9300.0
2013-07-12 10:55:00,68.39,68.42,68.36,68.4,5800.0,58.9337,58.9595,58.9078,58.9423,5800.0
2013-07-12 11:00:00,68.4,68.46,68.4,68.46,5900.0,58.9423,58.994,58.9423,58.994,5900.0
2013-07-12 11:05:00,68.43,68.46,68.36,68.36,3600.0,58.9682,58.994,58.9078,58.9078,3600.0
2013-07-12 11:10:00,68.36,68.42,68.36,68.38,5100.0,58.9078,58.9595,58.9078,58.9251,5100.0
2013-07-12 11:15:00,68.41,68.46,68.39,68.42,9200.0,58.9509,58.994,58.9337,58.9595,9200.0
2013-07-12 11:20:00,68.42,68.51,68.41,68.49,8400.0,58.9595,59.0371,58.9509,59.0199,8400.0
2013-07-12 11:25:00,68.48,68.48,68.4,68.4,4100.0,59.0112,59.0112,58.9423,58.9423,4100.0
2013-07-12 11:30:00,68.41,68.44,68.41,68.44,2900.0,58.9509,58.9768,58.9509,58.9768,2900.0
2013-07-12 11:35:00,68.45,68.45,68.4,68.41,5500.0,58.9854,58.9854,58.9423,58.9509,5500.0
2013-07-12 11:40:00,68.41,68.46,68.41,68.45,4300.0,58.9509,58.994,58.9509,58.9854,4300.0
2013-07-12 11:45:00,68.45,68.46,68.42,68.45,5900.0,58.9854,58.994,58.9595,58.9854,5900.0
2013-07-12 11:50:00,68.43,68.44,68.36,68.36,12100.0,58.9682,58.9768,58.9078,58.9078,12100.0
2013-07-12 11:55:00,68.35,68.38,68.32,68.38,11600.0,58.8992,58.9251,58.8734,58.9251,11600.0
2013-07-12 12:00:00,68.38,68.42,68.26,68.26,35900.0,58.9251,58.9595,58.8217,58.8217,35900.0
2013-07-12 12:05:00,68.26,68.29,68.26,68.29,2500.0,58.8217,58.8475,58.8217,58.8475,2500.0
2013-07-12 12:10:00,68.3,68.37,68.29,68.34,15100.0,58.8561,58.9165,58.8475,58.8906,15100.0
2013-07-12 12:15:00,68.34,68.34,68.28,68.29,6400.0,58.8906,58.8906,58.8389,58.8475,6400.0
2013-07-12 12:20:00,68.29,68.37,68.28,68.31,5300.0,58.8475,58.9165,58.8389,58.8648,5300.0
2013-07-12 12:25:00,68.32,68.41,68.32,68.38,5600.0,58.8734,58.9509,58.8734,58.9251,5600.0
2013-07-12 12:30:00,68.4,68.42,68.37,68.42,4900.0,58.9423,58.9595,58.9165,58.9595,4900.0
2013-07-12 12:35:00,68.43,68.52,68.42,68.52,2800.0,58.9682,59.0457,58.9595,59.0457,2800.0
2013-07-12 12:40:00,68.53,68.61,68.53,68.53,7500.0,59.0543,59.1233,59.0543,59.0543,7500.0
2013-07-12 12:45:00,68.51,68.54,68.51,68.53,1000.0,59.0371,59.063,59.0371,59.0543,1000.0
2013-07-12 12:50:00,68.51,68.58,68.51,68.55,4400.0,59.0371,59.0974,59.0371,59.0716,4400.0
2013-07-12 12:55:00,68.54,68.61,68.54,68.59,4300.0,59.063,59.1233,59.063,59.106,4300.0
2013-07-12 13:00:00,68.57,68.57,68.47,68.52,4500.0,59.0888,59.0888,59.0026,59.0457,4500.0
2013-07-12 13:05:00,68.49,68.54,68.47,68.5,25300.0,59.0199,59.063,59.0026,59.0285,25300.0
2013-07-12 13:10:00,68.5,68.51,68.38,68.4,8100.0,59.0285,59.0371,58.9251,58.9423,8100.0
2013-07-12 13:15:00,68.4,68.5,68.4,68.49,5200.0,58.9423,59.0285,58.9423,59.0199,5200.0
2013-07-12 13:20:00,68.5,68.52,68.47,68.47,5300.0,59.0285,59.0457,59.0026,59.0026,5300.0
2013-07-12 13:25:00,68.48,68.54,68.48,68.54,2900.0,59.0112,59.063,59.0112,59.063,2900.0
2013-07-12 13:30:00,68.56,68.58,68.5,68.53,3600.0,59.0802,59.0974,59.0285,59.0543,3600.0
2013-07-12 13:35:00,68.52,68.59,68.52,68.53,4000.0,59.0457,59.106,59.0457,59.0543,4000.0
2013-07-12 13:40:00,68.54,68.56,68.49,68.56,4200.0,59.063,59.0802,59.0199,59.0802,4200.0
2013-07-12 13:45:00,68.57,68.62,68.53,68.62,7300.0,59.0888,59.1319,59.0543,59.1319,7300.0
2013-07-12 13:50:00,68.62,68.62,68.54,68.54,6200.0,59.1319,59.1319,59.063,59.063,6200.0
2013-07-12 13:55:00,68.55,68.55,68.49,68.49,3500.0,59.0716,59.0716,59.0199,59.0199,3500.0
2013-07-12 14:00:00,68.5,68.52,68.42,68.42,13900.0,59.0285,59.0457,58.9595,58.9595,13900.0
2013-07-12 14:05:00,68.43,68.43,68.36,68.38,8100.0,58.9682,58.9682,58.9078,58.9251,8100.0
2013-07-12 14:10:00,68.37,68.42,68.34,68.42,7700.0,58.9165,58.9595,58.8906,58.9595,7700.0
2013-07-12 14:15:00,68.44,68.48,68.4,68.45,7800.0,58.9768,59.0112,58.9423,58.9854,7800.0
2013-07-12 14:20:00,68.46,68.52,68.45,68.5,6900.0,58.994,59.0457,58.9854,59.0285,6900.0
2013-07-12 14:25:00,68.49,68.51,68.46,68.48,5700.0,59.0199,59.0371,58.994,59.0112,5700.0
2013-07-12 14:30:00,68.47,68.48,68.38,68.4,9100.0,59.0026,59.0112,58.9251,58.9423,9100.0
2013-07-12 14:35:00,68.4,68.47,68.37,68.47,6700.0,58.9423,59.0026,58.9165,59.0026,6700.0
2013-07-12 14:40:00,68.48,68.49,68.45,68.47,16700.0,59.0112,59.0199,58.9854,59.0026,16700.0
2013-07-12 14:45:00,68.47,68.47,68.44,68.47,5100.0,59.0026,59.0026,58.9768,59.0026,5100.0
2013-07-12 14:50:00,68.46,68.47,68.44,68.44,3700.0,58.994,59.0026,58.9768,58.9768,3700.0
2013-07-12 14:55:00,68.43,68.45,68.43,68.45,3800.0,58.9682,58.9854,58.9682,58.9854,3800.0
2013-07-12 15:00:00,68.45,68.45,68.41,68.41,2500.0,58.9854,58.9854,58.9509,58.9509,2500.0
2013-07-12 15:05:00,68.41,68.44,68.39,68.44,5400.0,58.9509,58.9768,58.9337,58.9768,5400.0
2013-07-12 15:10:00,68.43,68.45,68.42,68.43,5100.0,58.9682,58.9854,58.9595,58.9682,5100.0
2013-07-12 15:15:00,68.44,68.46,68.44,68.46,8100.0,58.9768,58.994,58.9768,58.994,8100.0
2013-07-12 15:20:00,68.46,68.48,68.43,68.43,6300.0,58.994,59.0112,58.9682,58.9682,6300.0
2013-07-12 15:25:00,68.43,68.45,68.39,68.42,9600.0,58.9682,58.9854,58.9337,58.9595,9600.0
2013-07-12 15:30:00,68.42,68.42,68.41,68.42,6000.0,58.9595,58.9595,58.9509,58.9595,6000.0
2013-07-12 15:35:00,68.41,68.44,68.38,68.4,20400.0,58.9509,58.9768,58.9251,58.9423,20400.0
2013-07-12 15:40:00,68.4,68.44,68.39,68.39,17800.0,58.9423,58.9768,58.9337,58.9337,17800.0
2013-07-12 15:45:00,68.4,68.58,68.39,68.52,39000.0,58.9423,59.0974,58.9337,59.0457,39000.0
2013-07-12 15:50:00,68.51,68.59,68.51,68.57,65900.0,59.0371,59.106,59.0371,59.0888,65900.0
2013-07-12 15:55:00,68.56,68.59,68.43,68.46,111600.0,59.0802,59.106,58.9682,58.994,111600.0
2013-07-15 09:30:00,68.35,68.56,68.29,68.41,20400.0,58.8992,59.0802,58.8475,58.9509,20400.0
2013-07-15 09:35:00,68.4,68.57,68.39,68.51,5900.0,58.9423,59.0888,58.9337,59.0371,5900.0
2013-07-15 09:40:00,68.48,68.58,68.35,68.42,6900.0,59.0112,59.0974,58.8992,58.9595,6900.0
2013-07-15 09:45:00,68.44,68.57,68.31,68.49,10800.0,58.9768,59.0888,58.8648,59.0199,10800.0
2013-07-15 09:50:00,68.48,68.51,68.44,68.44,5500.0,59.0112,59.0371,58.9768,58.9768,5500.0
2013-07-15 09:55:00,68.44,68.46,68.28,68.3,6700.0,58.9768,58.994,58.8389,58.8561,6700.0
2013-07-15 10:00:00,68.28,68.3,68.22,68.24,8000.0,58.8389,58.8561,58.7872,58.8044,8000.0
2013-07-15 10:05:00,68.22,68.43,68.22,68.41,19600.0,58.7872,58.9682,58.7872,58.9509,19600.0
2013-07-15 10:10:00,68.42,68.48,68.36,68.46,37600.0,58.9595,59.0112,58.9078,58.994,37600.0
2013-07-15 10:15:00,68.45,68.45,68.35,68.4,16900.0,58.9854,58.9854,58.8992,58.9423,16900.0
2013-07-15 10:20:00,68.41,68.41,68.37,68.39,3600.0,58.9509,58.9509,58.9165,58.9337,3600.0
2013-07-15 10:25:00,68.37,68.4,68.16,68.16,8400.0,58.9165,58.9423,58.7355,58.7355,8400.0
2013-07-15 10:30:00,68.19,68.19,68.11,68.12,5400.0,58.7613,58.7613,58.6924,58.701,5400.0
2013-07-15 10:35:00,68.12,68.14,68.11,68.11,5500.0,58.701,58.7183,58.6924,58.6924,5500.0
2013-07-15 10:40:00,68.1,68.13,68.08,68.12,8800.0,58.6838,58.7096,58.6666,58.701,8800.0
2013-07-15 10:45:00,68.12,68.14,68.08,68.11,6500.0,58.701,58.7183,58.6666,58.6924,6500.0
2013-07-15 10:50:00,68.11,68.12,67.93,67.94,22900.0,58.6924,58.701,58.5373,58.5459,22900.0
2013-07-15 10:55:00,67.93,67.94,67.85,67.88,13700.0,58.5373,58.5459,58.4684,58.4942,13700.0
2013-07-15 11:00:00,67.88,67.88,67.78,67.8,17300.0,58.4942,58.4942,58.408,58.4253,17300.0
2013-07-15 11:05:00,67.83,67.84,67.77,67.78,13000.0,58.4511,58.4597,58.3994,58.408,13000.0
2013-07-15 11:10:00,67.79,67.84,67.79,67.82,6300.0,58.4167,58.4597,58.4167,58.4425,6300.0
2013-07-15 11:15:00,67.81,67.84,67.76,67.84,8600.0,58.4339,58.4597,58.3908,58.4597,8600.0
2013-07-15 11:20:00,67.86,67.88,67.77,67.77,20100.0,58.477,58.4942,58.3994,58.3994,20100.0
2013-07-15 11:25:00,67.76,67.88,67.75,67.85,7700.0,58.3908,58.4942,58.3822,58.4684,7700.0
2013-07-15 11:30:00,67.88,67.97,67.87,67.96,22500.0,58.4942,58.5718,58.4856,58.5631,22500.0
2013-07-15 11:35:00,67.96,67.96,67.78,67.79,39600.0,58.5631,58.5631,58.408,58.4167,39600.0
2013-07-15 11:40:00,67.79,67.83,67.79,67.82,1900.0,58.4167,58.4511,58.4167,58.4425,1900.0
2013-07-15 11:45:00,67.82,67.85,67.75,67.85,10900.0,58.4425,58.4684,58.3822,58.4684,10900.0
2013-07-15 11:50:00,67.83,67.86,67.8,67.82,8600.0,58.4511,58.477,58.4253,58.4425,8600.0
2013-07-15 11:55:00,67.82,67.86,67.82,67.85,2700.0,58.4425,58.477,58.4425,58.4684,2700.0
2013-07-15 12:00:00,67.85,67.93,67.85,67.92,6200.0,58.4684,58.5373,58.4684,58.5287,6200.0
2013-07-15 12:05:00,67.92,67.94,67.88,67.89,10900.0,58.5287,58.5459,58.4942,58.5028,10900.0
2013-07-15 12:10:00,67.89,67.89,67.81,67.82,6100.0,58.5028,58.5028,58.4339,58.4425,6100.0
2013-07-15 12:15:00,67.8,67.86,67.77,67.85,8800.0,58.4253,58.477,58.3994,58.4684,8800.0
2013-07-15 12:20:00,67.86,67.93,67.86,67.93,4200.0,58.477,58.5373,58.477,58.5373,4200.0
2013-07-15 12:25:00,67.94,67.94,67.81,67.86,9000.0,58.5459,58.5459,58.4339,58.477,9000.0
2013-07-15 12:30:00,67.87,67.88,67.74,67.74,13800.0,58.4856,58.4942,58.3736,58.3736,13800.0
2013-07-15 12:35:00,67.74,67.76,67.71,67.72,5000.0,58.3736,58.3908,58.3477,58.3563,5000.0
2013-07-15 12:40:00,67.73,67.76,67.72,67.76,7300.0,58.3649,58.3908,58.3563,58.3908,7300.0
2013-07-15 12:45:00,67.77,67.77,67.7,67.74,9400.0,58.3994,58.3994,58.3391,58.3736,9400.0
2013-07-15 12:50:00,67.73,67.74,67.68,67.69,8100.0,58.3649,58.3736,58.3219,58.3305,8100.0
2013-07-15 12:55:00,67.7,67.7,67.62,67.65,11800.0,58.3391,58.3391,58.2702,58.296,11800.0
2013-07-15 13:00:00,67.66,67.66,67.44,67.46,33900.0,58.3046,58.3046,58.115,58.1323,33900.0
2013-07-15 13:05:00,67.47,67.47,67.44,67.45,11100.0,58.1409,58.1409,58.115,58.1237,11100.0
2013-07-15 13:10:00,67.45,67.46,67.38,67.4,16500.0,58.1237,58.1323,58.0633,58.0806,16500.0
2013-07-15 13:15:00,67.41,67.44,67.36,67.38,13600.0,58.0892,58.115,58.0461,58.0633,13600.0
2013-07-15 13:20:00,67.37,67.39,67.26,67.26,22900.0,58.0547,58.072,57.9599,57.9599,22900.0
2013-07-15 13:25:00,67.26,67.29,67.25,67.29,13900.0,57.9599,57.9858,57.9513,57.9858,13900.0
2013-07-15 13:30:00,67.3,67.38,67.3,67.37,13700.0,57.9944,58.0633,57.9944,58.0547,13700.0
2013-07-15 13:35:00,67.38,67.39,67.28,67.28,12100.0,58.0633,58.072,57.9772,57.9772,12100.0
2013-07-15 13:40:00,67.29,67.33,67.29,67.31,12300.0,57.9858,58.0203,57.9858,58.003,12300.0
2013-07-15 13:45:00,67.31,67.33,67.26,67.3,15800.0,58.003,58.0203,57.9599,57.9944,15800.0
2013-07-15 13:50:00,67.3,67.3,66.97,67.04,124900.0,57.9944,57.9944,57.71,57.7704,124900.0
2013-07-15 13:55:00,67.07,67.34,67.07,67.31,30600.0,57.7962,58.0289,57.7962,58.003,30600.0
2013-07-15 14:00:00,67.31,67.46,67.31,67.43,14100.0,58.003,58.1323,58.003,58.1064,14100.0
2013-07-15 14:05:00,67.47,67.47,67.23,67.4,32000.0,58.1409,58.1409,57.9341,58.0806,32000.0
2013-07-15 14:10:00,67.4,67.41,67.28,67.36,39100.0,58.0806,58.0892,57.9772,58.0461,39100.0
2013-07-15 14:15:00,67.34,67.5,67.34,67.43,19300.0,58.0289,58.1668,58.0289,58.1064,19300.0
2013-07-15 14:20:00,67.43,67.56,67.42,67.56,7600.0,58.1064,58.2185,58.0978,58.2185,7600.0
2013-07-15 14:25:00,67.59,67.69,67.59,67.61,11100.0,58.2443,58.3305,58.2443,58.2615,11100.0
2013-07-15 14:30:00,67.61,67.67,67.43,67.54,42400.0,58.2615,58.3132,58.1064,58.2012,42400.0
2013-07-15 14:35:00,67.55,67.63,67.36,67.45,33300.0,58.2098,58.2788,58.0461,58.1237,33300.0
2013-07-15 14:40:00,67.43,67.55,67.41,67.49,36100.0,58.1064,58.2098,58.0892,58.1581,36100.0
2013-07-15 14:45:00,67.5,67.5,67.31,67.31,43900.0,58.1668,58.1668,58.003,58.003,43900.0
2013-07-15 14:50:00,67.33,67.41,67.3,67.3,23300.0,58.0203,58.0892,57.9944,57.9944,23300.0
2013-07-15 14:55:00,67.31,67.41,67.29,67.37,36700.0,58.003,58.0892,57.9858,58.0547,36700.0
2013-07-15 15:00:00,67.37,67.41,67.35,67.4,17700.0,58.0547,58.0892,58.0375,58.0806,17700.0
2013-07-15 15:05:00,67.4,67.44,67.34,67.34,29100.0,58.0806,58.115,58.0289,58.0289,29100.0
2013-07-15 15:10:00,67.34,67.44,67.34,67.37,20900.0,58.0289,58.115,58.0289,58.0547,20900.0
2013-07-15 15:15:00,67.39,67.52,67.39,67.52,4700.0,58.072,58.184,58.072,58.184,4700.0
2013-07-15 15:20:00,67.52,67.53,67.49,67.49,26100.0,58.184,58.1926,58.1581,58.1581,26100.0
2013-07-15 15:25:00,67.49,67.51,67.47,67.51,9900.0,58.1581,58.1754,58.1409,58.1754,9900.0
2013-07-15 15:30:00,67.5,67.53,67.5,67.53,12800.0,58.1668,58.1926,58.1668,58.1926,12800.0
2013-07-15 15:35:00,67.53,67.54,67.45,67.52,33300.0,58.1926,58.2012,58.1237,58.184,33300.0
2013-07-15 15:40:00,67.52,67.52,67.46,67.47,22800.0,58.184,58.184,58.1323,58.1409,22800.0
2013-07-15 15:45:00,67.46,67.48,67.43,67.45,24900.0,58.1323,58.1495,58.1064,58.1237,24900.0
2013-07-15 15:50:00,67.45,67.47,67.45,67.45,56900.0,58.1237,58.1409,58.1237,58.1237,56900.0
2013-07-15 15:55:00,67.44,67.49,67.42,67.45,105400.0,58.115,58.1581,58.0978,58.1237,105400.0
2013-07-16 09:30:00,67.4,67.59,67.23,67.27,32700.0,58.0806,58.2443,57.9341,57.9686,32700.0
2013-07-16 09:35:00,67.21,67.26,67.05,67.05,10100.0,57.9169,57.9599,57.779,57.779,10100.0
2013-07-16 09:40:00,67.04,67.05,66.88,66.88,12700.0,57.7704,57.779,57.6325,57.6325,12700.0
2013-07-16 09:45:00,66.87,66.91,66.8,66.82,27300.0,57.6239,57.6583,57.5635,57.5808,27300.0
2013-07-16 09:50:00,66.83,66.94,66.81,66.9,7600.0,57.5894,57.6842,57.5722,57.6497,7600.0
2013-07-16 09:55:00,66.91,67.02,66.7,66.71,19700.0,57.6583,57.7531,57.4774,57.486,19700.0
2013-07-16 10:00:00,66.75,67.05,66.73,67.05,19600.0,57.5205,57.779,57.5032,57.779,19600.0
2013-07-16 10:05:00,67.06,67.09,66.97,67.0,24700.0,57.7876,57.8134,57.71,57.7359,24700.0
2013-07-16 10:10:00,66.99,67.06,66.99,67.05,8200.0,57.7273,57.7876,57.7273,57.779,8200.0
2013-07-16 10:15:00,67.06,67.08,66.88,66.91,14500.0,57.7876,57.8048,57.6325,57.6583,14500.0
2013-07-16 10:20:00,66.92,66.94,66.84,66.87,15800.0,57.6669,57.6842,57.598,57.6239,15800.0
2013-07-16 10:25:00,66.88,66.93,66.87,66.89,10700.0,57.6325,57.6756,57.6239,57.6411,10700.0
2013-07-16 10:30:00,66.89,66.89,66.72,66.77,21300.0,57.6411,57.6411,57.4946,57.5377,21300.0
2013-07-16 10:35:00,66.77,66.86,66.76,66.83,17000.0,57.5377,57.6152,57.5291,57.5894,17000.0
2013-07-16 10:40:00,66.86,66.95,66.82,66.92,17300.0,57.6152,57.6928,57.5808,57.6669,17300.0
2013-07-16 10:45:00,66.9,66.94,66.88,66.89,13900.0,57.6497,57.6842,57.6325,57.6411,13900.0
2013-07-16 10:50:00,66.88,66.9,66.8,66.8,12000.0,57.6325,57.6497,57.5635,57.5635,12000.0
2013-07-16 10:55:00,66.83,66.84,66.65,66.67,33800.0,57.5894,57.598,57.4343,57.4515,33800.0
2013-07-16 11:00:00,66.66,66.68,66.6,66.61,35800.0,57.4429,57.4601,57.3912,57.3998,35800.0
2013-07-16 11:05:00,66.6,66.63,66.55,66.55,15300.0,57.3912,57.417,57.3481,57.3481,15300.0
2013-07-16 11:10:00,66.54,66.58,66.52,66.54,11800.0,57.3395,57.374,57.3223,57.3395,11800.0
2013-07-16 11:15:00,66.54,66.63,66.54,66.62,9400.0,57.3395,57.417,57.3395,57.4084,9400.0
2013-07-16 11:20:00,66.61,66.62,66.56,66.56,19900.0,57.3998,57.4084,57.3567,57.3567,19900.0
2013-07-16 11:25:00,66.56,66.56,66.46,66.53,19200.0,57.3567,57.3567,57.2706,57.3309,19200.0
2013-07-16 11:30:00,66.53,66.61,66.52,66.55,25300.0,57.3309,57.3998,57.3223,57.3481,25300.0
2013-07-16 11:35:00,66.55,66.55,66.53,66.55,20400.0,57.3481,57.3481,57.3309,57.3481,20400.0
2013-07-16 11:40:00,66.56,66.56,66.54,66.55,9700.0,57.3567,57.3567,57.3395,57.3481,9700.0
2013-07-16 11:45:00,66.56,66.63,66.49,66.5,16300.0,57.3567,57.417,57.2964,57.305,16300.0
2013-07-16 11:50:00,66.48,66.48,66.43,66.44,18000.0,57.2878,57.2878,57.2447,57.2533,18000.0
2013-07-16 11:55:00,66.44,66.48,66.44,66.48,5500.0,57.2533,57.2878,57.2533,57.2878,5500.0
2013-07-16 12:00:00,66.48,66.48,66.46,66.47,18000.0,57.2878,57.2878,57.2706,57.2792,18000.0
2013-07-16 12:05:00,66.47,66.51,66.46,66.48,18500.0,57.2792,57.3136,57.2706,57.2878,18500.0
2013-07-16 12:10:00,66.49,66.55,66.49,66.5,12700.0,57.2964,57.3481,57.2964,57.305,12700.0
2013-07-16 12:15:00,66.5,66.63,66.5,66.58,28100.0,57.305,57.417,57.305,57.374,28100.0
2013-07-16 12:20:00,66.6,66.65,66.59,66.64,8600.0,57.3912,57.4343,57.3826,57.4257,8600.0
2013-07-16 12:25:00,66.65,66.65,66.59,66.6,56600.0,57.4343,57.4343,57.3826,57.3912,56600.0
2013-07-16 12:30:00,66.6,66.67,66.6,66.65,14100.0,57.3912,57.4515,57.3912,57.4343,14100.0
2013-07-16 12:35:00,66.64,66.68,66.62,66.63,15000.0,57.4257,57.4601,57.4084,57.417,15000.0
2013-07-16 12:40:00,66.63,66.71,66.62,66.7,19100.0,57.417,57.486,57.4084,57.4774,19100.0
2013-07-16 12:45:00,66.7,66.75,66.7,66.75,2700.0,57.4774,57.5205,57.4774,57.5205,2700.0
2013-07-16 12:50:00,66.76,66.79,66.75,66.76,12900.0,57.5291,57.5549,57.5205,57.5291,12900.0
2013-07-16 12:55:00,66.75,66.76,66.67,66.71,8200.0,57.5205,57.5291,57.4515,57.486,8200.0
2013-07-16 13:00:00,66.73,66.76,66.71,66.75,7800.0,57.5032,57.5291,57.486,57.5205,7800.0
2013-07-16 13:05:00,66.74,66.76,66.7,66.72,10000.0,57.5118,57.5291,57.4774,57.4946,10000.0
2013-07-16 13:10:00,66.72,66.73,66.62,66.66,8200.0,57.4946,57.5032,57.4084,57.4429,8200.0
2013-07-16 13:15:00,66.65,66.65,66.58,66.61,13600.0,57.4343,57.4343,57.374,57.3998,13600.0
2013-07-16 13:20:00,66.61,66.69,66.61,66.67,6900.0,57.3998,57.4688,57.3998,57.4515,6900.0
2013-07-16 13:25:00,66.68,66.69,66.65,66.65,3700.0,57.4601,57.4688,57.4343,57.4343,3700.0
2013-07-16 13:30:00,66.66,66.76,66.63,66.73,10400.0,57.4429,57.5291,57.417,57.5032,10400.0
2013-07-16 13:35:00,66.74,66.76,66.73,66.76,14400.0,57.5118,57.5291,57.5032,57.5291,14400.0
2013-07-16 13:40:00,66.75,66.77,66.73,66.77,14400.0,57.5205,57.5377,57.5032,57.5377,14400.0
2013-07-16 13:45:00,66.76,66.77,66.74,66.76,6600.0,57.5291,57.5377,57.5118,57.5291,6600.0
2013-07-16 13:50:00,66.75,66.76,66.72,66.75,7400.0,57.5205,57.5291,57.4946,57.5205,7400.0
2013-07-16 13:55:00,66.75,66.77,66.73,66.75,11300.0,57.5205,57.5377,57.5032,57.5205,11300.0
2013-07-16 14:00:00,66.76,66.76,66.73,66.73,9300.0,57.5291,57.5291,57.5032,57.5032,9300.0
2013-07-16 14:05:00,66.74,66.74,66.71,66.71,6200.0,57.5118,57.5118,57.486,57.486,6200.0
2013-07-16 14:10:00,66.7,66.81,66.7,66.77,20700.0,57.4774,57.5722,57.4774,57.5377,20700.0
2013-07-16 14:15:00,66.79,66.82,66.78,66.79,7800.0,57.5549,57.5808,57.5463,57.5549,7800.0
2013-07-16 14:20:00,66.79,66.81,66.7,66.7,14900.0,57.5549,57.5722,57.4774,57.4774,14900.0
2013-07-16 14:25:00,66.7,66.71,66.65,66.68,7000.0,57.4774,57.486,57.4343,57.4601,7000.0
2013-07-16 14:30:00,66.69,66.71,66.66,66.66,6000.0,57.4688,57.486,57.4429,57.4429,6000.0
2013-07-16 14:35:00,66.68,66.71,66.67,66.71,4500.0,57.4601,57.486,57.4515,57.486,4500.0
2013-07-16 14:40:00,66.71,66.71,66.65,66.7,11200.0,57.486,57.486,57.4343,57.4774,11200.0
2013-07-16 14:45:00,66.7,66.73,66.7,66.71,8100.0,57.4774,57.5032,57.4774,57.486,8100.0
2013-07-16 14:50:00,66.71,66.71,66.68,66.68,10800.0,57.486,57.486,57.4601,57.4601,10800.0
2013-07-16 14:55:00,66.67,66.71,66.67,66.7,7200.0,57.4515,57.486,57.4515,57.4774,7200.0
2013-07-16 15:00:00,66.7,66.7,66.64,66.69,8800.0,57.4774,57.4774,57.4257,57.4688,8800.0
2013-07-16 15:05:00,66.67,66.69,66.64,66.67,9900.0,57.4515,57.4688,57.4257,57.4515,9900.0
2013-07-16 15:10:00,66.65,66.71,66.64,66.64,7500.0,57.4343,57.486,57.4257,57.4257,7500.0
2013-07-16 15:15:00,66.65,66.72,66.64,66.68,16600.0,57.4343,57.4946,57.4257,57.4601,16600.0
2013-07-16 15:20:00,66.68,66.77,66.68,66.77,6700.0,57.4601,57.5377,57.4601,57.5377,6700.0
2013-07-16 15:25:00,66.76,66.81,66.76,66.79,18000.0,57.5291,57.5722,57.5291,57.5549,18000.0
2013-07-16 15:30:00,66.79,66.8,66.76,66.8,36000.0,57.5549,57.5635,57.5291,57.5635,36000.0
2013-07-16 15:35:00,66.8,66.81,66.74,66.79,20300.0,57.5635,57.5722,57.5118,57.5549,20300.0
2013-07-16 15:40:00,66.8,66.81,66.76,66.77,21900.0,57.5635,57.5722,57.5291,57.5377,21900.0
2013-07-16 15:45:00,66.77,66.81,66.76,66.78,28600.0,57.5377,57.5722,57.5291,57.5463,28600.0
2013-07-16 15:50:00,66.78,66.8,66.71,66.78,77000.0,57.5463,57.5635,57.486,57.5463,77000.0
2013-07-16 15:55:00,66.77,66.78,66.67,66.77,86600.0,57.5377,57.5463,57.4515,57.5377,86600.0
2013-07-17 09:30:00,66.89,67.12,66.85,67.03,99200.0,57.6411,57.8393,57.6066,57.7617,99200.0
2013-07-17 09:35:00,67.08,67.19,67.03,67.06,14600.0,57.8048,57.8996,57.7617,57.7876,14600.0
2013-07-17 09:40:00,67.04,67.06,66.86,66.87,10200.0,57.7704,57.7876,57.6152,57.6239,10200.0
2013-07-17 09:45:00,66.87,66.89,66.77,66.83,7100.0,57.6239,57.6411,57.5377,57.5894,7100.0
2013-07-17 09:50:00,66.84,66.84,66.74,66.75,9400.0,57.598,57.598,57.5118,57.5205,9400.0
2013-07-17 09:55:00,66.72,66.76,66.65,66.76,10600.0,57.4946,57.5291,57.4343,57.5291,10600.0
2013-07-17 10:00:00,66.76,66.76,66.7,66.7,13600.0,57.5291,57.5291,57.4774,57.4774,13600.0
2013-07-17 10:05:00,66.72,66.79,66.72,66.77,10700.0,57.4946,57.5549,57.4946,57.5377,10700.0
2013-07-17 10:10:00,66.78,66.85,66.76,66.84,4000.0,57.5463,57.6066,57.5291,57.598,4000.0
2013-07-17 10:15:00,66.86,67.01,66.84,66.91,8700.0,57.6152,57.7445,57.598,57.6583,8700.0
2013-07-17 10:20:00,66.91,66.93,66.79,66.93,17400.0,57.6583,57.6756,57.5549,57.6756,17400.0
2013-07-17 10:25:00,66.89,66.89,66.81,66.85,7600.0,57.6411,57.6411,57.5722,57.6066,7600.0
2013-07-17 10:30:00,66.85,66.87,66.79,66.85,5900.0,57.6066,57.6239,57.5549,57.6066,5900.0
2013-07-17 10:35:00,66.86,66.9,66.74,66.77,30200.0,57.6152,57.6497,57.5118,57.5377,30200.0
2013-07-17 10:40:00,66.77,66.78,66.63,66.65,8600.0,57.5377,57.5463,57.417,57.4343,8600.0
2013-07-17 10:45:00,66.63,66.66,66.58,66.6,5000.0,57.417,57.4429,57.374,57.3912,5000.0
2013-07-17 10:50:00,66.57,66.68,66.57,66.63,17400.0,57.3653,57.4601,57.3653,57.417,17400.0
2013-07-17 10:55:00,66.65,66.7,66.6,66.65,21700.0,57.4343,57.4774,57.3912,57.4343,21700.0
2013-07-17 11:00:00,66.66,66.76,66.65,66.76,17500.0,57.4429,57.5291,57.4343,57.5291,17500.0
2013-07-17 11:05:00,66.75,66.81,66.74,66.75,10200.0,57.5205,57.5722,57.5118,57.5205,10200.0
2013-07-17 11:10:00,66.79,66.82,66.75,66.77,2800.0,57.5549,57.5808,57.5205,57.5377,2800.0
2013-07-17 11:15:00,66.76,66.79,66.74,66.75,4900.0,57.5291,57.5549,57.5118,57.5205,4900.0
2013-07-17 11:20:00,66.77,66.81,66.7,66.7,6000.0,57.5377,57.5722,57.4774,57.4774,6000.0
2013-07-17 11:25:00,66.67,66.68,66.63,66.64,8300.0,57.4515,57.4601,57.417,57.4257,8300.0
2013-07-17 11:30:00,66.67,66.73,66.64,66.73,5200.0,57.4515,57.5032,57.4257,57.5032,5200.0
2013-07-17 11:35:00,66.71,66.73,66.64,66.73,7500.0,57.486,57.5032,57.4257,57.5032,7500.0
2013-07-17 11:40:00,66.74,66.78,66.74,66.76,6800.0,57.5118,57.5463,57.5118,57.5291,6800.0
2013-07-17 11:45:00,66.76,66.76,66.72,66.72,2100.0,57.5291,57.5291,57.4946,57.4946,2100.0
2013-07-17 11:50:00,66.71,66.71,66.59,66.65,7100.0,57.486,57.486,57.3826,57.4343,7100.0
2013-07-17 11:55:00,66.66,66.68,66.64,66.68,3100.0,57.4429,57.4601,57.4257,57.4601,3100.0
2013-07-17 12:00:00,66.68,66.79,66.68,66.75,9000.0,57.4601,57.5549,57.4601,57.5205,9000.0
2013-07-17 12:05:00,66.76,66.8,66.75,66.77,7300.0,57.5291,57.5635,57.5205,57.5377,7300.0
2013-07-17 12:10:00,66.77,66.79,66.73,66.73,6000.0,57.5377,57.5549,57.5032,57.5032,6000.0
2013-07-17 12:15:00,66.73,66.74,66.67,66.67,4500.0,57.5032,57.5118,57.4515,57.4515,4500.0
2013-07-17 12:20:00,66.69,66.73,66.69,66.73,4200.0,57.4688,57.5032,57.4688,57.5032,4200.0
2013-07-17 12:25:00,66.74,66.79,66.73,66.75,5600.0,57.5118,57.5549,57.5032,57.5205,5600.0
2013-07-17 12:30:00,66.77,66.77,66.75,66.75,3100.0,57.5377,57.5377,57.5205,57.5205,3100.0
2013-07-17 12:35:00,66.76,66.78,66.63,66.63,29600.0,57.5291,57.5463,57.417,57.417,29600.0
2013-07-17 12:40:00,66.61,66.64,66.61,66.62,2300.0,57.3998,57.4257,57.3998,57.4084,2300.0
2013-07-17 12:45:00,66.64,66.66,66.62,66.63,2300.0,57.4257,57.4429,57.4084,57.417,2300.0
2013-07-17 12:50:00,66.66,66.69,66.64,66.64,5900.0,57.4429,57.4688,57.4257,57.4257,5900.0
2013-07-17 12:55:00,66.63,66.63,66.59,66.61,4400.0,57.417,57.417,57.3826,57.3998,4400.0
2013-07-17 13:00:00,66.61,66.64,66.58,66.58,11000.0,57.3998,57.4257,57.374,57.374,11000.0
2013-07-17 13:05:00,66.58,66.6,66.56,66.59,3600.0,57.374,57.3912,57.3567,57.3826,3600.0
2013-07-17 13:10:00,66.57,66.6,66.57,66.57,3200.0,57.3653,57.3912,57.3653,57.3653,3200.0
2013-07-17 13:15:00,66.57,66.59,66.53,66.56,5800.0,57.3653,57.3826,57.3309,57.3567,5800.0
2013-07-17 13:20:00,66.55,66.59,66.53,66.53,4300.0,57.3481,57.3826,57.3309,57.3309,4300.0
2013-07-17 13:25:00,66.55,66.55,66.49,66.49,6100.0,57.3481,57.3481,57.2964,57.2964,6100.0
2013-07-17 13:30:00,66.52,66.52,66.42,66.43,13600.0,57.3223,57.3223,57.2361,57.2447,13600.0
2013-07-17 13:35:00,66.42,66.44,66.36,66.37,21700.0,57.2361,57.2533,57.1844,57.193,21700.0
2013-07-17 13:40:00,66.36,66.38,66.3,66.31,15800.0,57.1844,57.2016,57.1327,57.1413,15800.0
2013-07-17 13:45:00,66.3,66.39,66.29,66.39,6800.0,57.1327,57.2102,57.1241,57.2102,6800.0
2013-07-17 13:50:00,66.4,66.42,66.4,66.41,25600.0,57.2188,57.2361,57.2188,57.2275,25600.0
2013-07-17 13:55:00,66.41,66.5,66.41,66.47,74600.0,57.2275,57.305,57.2275,57.2792,74600.0
2013-07-17 14:00:00,66.48,66.52,66.45,66.5,44100.0,57.2878,57.3223,57.2619,57.305,44100.0
2013-07-17 14:05:00,66.5,66.51,66.48,66.49,23300.0,57.305,57.3136,57.2878,57.2964,23300.0
2013-07-17 14:10:00,66.49,66.51,66.42,66.42,13800.0,57.2964,57.3136,57.2361,57.2361,13800.0
2013-07-17 14:15:00,66.43,66.45,66.42,66.45,14800.0,57.2447,57.2619,57.2361,57.2619,14800.0
2013-07-17 14:20:00,66.45,66.52,66.45,66.49,9400.0,57.2619,57.3223,57.2619,57.2964,9400.0
2013-07-17 14:25:00,66.5,66.52,66.49,66.49,7000.0,57.305,57.3223,57.2964,57.2964,7000.0
2013-07-17 14:30:00,66.48,66.52,66.43,66.5,12800.0,57.2878,57.3223,57.2447,57.305,12800.0
2013-07-17 14:35:00,66.49,66.52,66.47,66.48,13000.0,57.2964,57.3223,57.2792,57.2878,13000.0
2013-07-17 14:40:00,66.47,66.49,66.46,66.48,5100.0,57.2792,57.2964,57.2706,57.2878,5100.0
2013-07-17 14:45:00,66.47,66.47,66.38,66.4,9400.0,57.2792,57.2792,57.2016,57.2188,9400.0
2013-07-17 14:50:00,66.39,66.41,66.38,66.38,35200.0,57.2102,57.2275,57.2016,57.2016,35200.0
2013-07-17 14:55:00,66.38,66.38,66.32,66.35,6600.0,57.2016,57.2016,57.1499,57.1758,6600.0
2013-07-17 15:00:00,66.35,66.39,66.34,66.38,20200.0,57.1758,57.2102,57.1671,57.2016,20200.0
2013-07-17 15:05:00,66.39,66.42,66.38,66.39,12600.0,57.2102,57.2361,57.2016,57.2102,12600.0
2013-07-17 15:10:00,66.4,66.43,66.39,66.39,13200.0,57.2188,57.2447,57.2102,57.2102,13200.0
2013-07-17 15:15:00,66.4,66.41,66.36,66.39,14500.0,57.2188,57.2275,57.1844,57.2102,14500.0
2013-07-17 15:20:00,66.39,66.41,66.37,66.39,10800.0,57.2102,57.2275,57.193,57.2102,10800.0
2013-07-17 15:25:00,66.39,66.42,66.38,66.39,11600.0,57.2102,57.2361,57.2016,57.2102,11600.0
2013-07-17 15:30:00,66.39,66.45,66.34,66.35,16200.0,57.2102,57.2619,57.1671,57.1758,16200.0
2013-07-17 15:35:00,66.34,66.42,66.33,66.39,18400.0,57.1671,57.2361,57.1585,57.2102,18400.0
2013-07-17 15:40:00,66.39,66.4,66.37,66.39,19200.0,57.2102,57.2188,57.193,57.2102,19200.0
2013-07-17 15:45:00,66.38,66.39,66.34,66.35,51200.0,57.2016,57.2102,57.1671,57.1758,51200.0
2013-07-17 15:50:00,66.35,66.38,66.32,66.33,44000.0,57.1758,57.2016,57.1499,57.1585,44000.0
2013-07-17 15:55:00,66.32,66.36,66.32,66.34,87200.0,57.1499,57.1844,57.1499,57.1671,87200.0
2013-07-18 09:30:00,66.35,66.62,66.35,66.62,13800.0,57.1758,57.4084,57.1758,57.4084,13800.0
2013-07-18 09:35:00,66.58,66.93,66.56,66.91,6100.0,57.374,57.6756,57.3567,57.6583,6100.0
2013-07-18 09:40:00,66.91,66.91,66.68,66.78,11700.0,57.6583,57.6583,57.4601,57.5463,11700.0
2013-07-18 09:45:00,66.74,66.78,66.56,66.61,14800.0,57.5118,57.5463,57.3567,57.3998,14800.0
2013-07-18 09:50:00,66.61,66.67,66.59,66.63,10400.0,57.3998,57.4515,57.3826,57.417,10400.0
2013-07-18 09:55:00,66.63,66.63,66.56,66.59,11900.0,57.417,57.417,57.3567,57.3826,11900.0
2013-07-18 10:00:00,66.63,66.76,66.59,66.61,9300.0,57.417,57.5291,57.3826,57.3998,9300.0
2013-07-18 10:05:00,66.61,66.8,66.59,66.75,18900.0,57.3998,57.5635,57.3826,57.5205,18900.0
2013-07-18 10:10:00,66.77,66.77,66.69,66.74,15200.0,57.5377,57.5377,57.4688,57.5118,15200.0
2013-07-18 10:15:00,66.75,66.83,66.75,66.8,5800.0,57.5205,57.5894,57.5205,57.5635,5800.0
2013-07-18 10:20:00,66.78,66.83,66.78,66.79,17100.0,57.5463,57.5894,57.5463,57.5549,17100.0
2013-07-18 10:25:00,66.77,66.82,66.76,66.8,13500.0,57.5377,57.5808,57.5291,57.5635,13500.0
2013-07-18 10:30:00,66.81,66.88,66.8,66.86,17800.0,57.5722,57.6325,57.5635,57.6152,17800.0
2013-07-18 10:35:00,66.83,66.85,66.78,66.79,8700.0,57.5894,57.6066,57.5463,57.5549,8700.0
2013-07-18 10:40:00,66.8,66.92,66.8,66.9,23000.0,57.5635,57.6669,57.5635,57.6497,23000.0
2013-07-18 10:45:00,66.9,67.01,66.89,67.0,29200.0,57.6497,57.7445,57.6411,57.7359,29200.0
2013-07-18 10:50:00,67.0,67.01,66.97,67.0,31900.0,57.7359,57.7445,57.71,57.7359,31900.0
2013-07-18 10:55:00,67.0,67.01,66.97,66.98,7000.0,57.7359,57.7445,57.71,57.7187,7000.0
2013-07-18 11:00:00,66.99,67.01,66.97,67.0,18700.0,57.7273,57.7445,57.71,57.7359,18700.0
2013-07-18 11:05:00,66.99,67.1,66.97,67.09,43700.0,57.7273,57.8221,57.71,57.8134,43700.0
2013-07-18 11:10:00,67.09,67.15,67.01,67.06,61600.0,57.8134,57.8651,57.7445,57.7876,61600.0
2013-07-18 11:15:00,67.03,67.04,66.99,67.0,14100.0,57.7617,57.7704,57.7273,57.7359,14100.0
2013-07-18 11:20:00,67.01,67.04,66.97,67.0,13300.0,57.7445,57.7704,57.71,57.7359,13300.0
2013-07-18 11:25:00,67.0,67.02,66.99,66.99,18400.0,57.7359,57.7531,57.7273,57.7273,18400.0
2013-07-18 11:30:00,66.98,67.01,66.97,66.99,15800.0,57.7187,57.7445,57.71,57.7273,15800.0
2013-07-18 11:35:00,67.0,67.02,66.99,67.0,13000.0,57.7359,57.7531,57.7273,57.7359,13000.0
2013-07-18 11:40:00,66.99,67.01,66.95,66.95,10200.0,57.7273,57.7445,57.6928,57.6928,10200.0
2013-07-18 11:45:00,66.97,67.02,66.95,67.0,8000.0,57.71,57.7531,57.6928,57.7359,8000.0
2013-07-18 11:50:00,67.0,67.01,66.95,66.99,10900.0,57.7359,57.7445,57.6928,57.7273,10900.0
2013-07-18 11:55:00,66.99,67.0,66.98,67.0,4000.0,57.7273,57.7359,57.7187,57.7359,4000.0
2013-07-18 12:00:00,67.0,67.01,66.91,66.93,9500.0,57.7359,57.7445,57.6583,57.6756,9500.0
2013-07-18 12:05:00,66.92,67.02,66.89,66.91,27200.0,57.6669,57.7531,57.6411,57.6583,27200.0
2013-07-18 12:10:00,66.91,66.91,66.84,66.84,3300.0,57.6583,57.6583,57.598,57.598,3300.0
2013-07-18 12:15:00,66.86,66.89,66.85,66.88,5800.0,57.6152,57.6411,57.6066,57.6325,5800.0
2013-07-18 12:20:00,66.87,67.0,66.84,66.94,13400.0,57.6239,57.7359,57.598,57.6842,13400.0
2013-07-18 12:25:00,66.94,66.96,66.89,66.9,3500.0,57.6842,57.7014,57.6411,57.6497,3500.0
2013-07-18 12:30:00,66.89,66.91,66.84,66.85,4500.0,57.6411,57.6583,57.598,57.6066,4500.0
2013-07-18 12:35:00,66.83,66.85,66.78,66.79,5400.0,57.5894,57.6066,57.5463,57.5549,5400.0
2013-07-18 12:40:00,66.81,66.82,66.73,66.73,6200.0,57.5722,57.5808,57.5032,57.5032,6200.0
2013-07-18 12:45:00,66.74,66.74,66.7,66.72,9700.0,57.5118,57.5118,57.4774,57.4946,9700.0
2013-07-18 12:50:00,66.72,66.73,66.7,66.72,4100.0,57.4946,57.5032,57.4774,57.4946,4100.0
2013-07-18 12:55:00,66.72,66.73,66.69,66.69,8800.0,57.4946,57.5032,57.4688,57.4688,8800.0
2013-07-18 13:00:00,66.7,66.7,66.63,66.7,9500.0,57.4774,57.4774,57.417,57.4774,9500.0
2013-07-18 13:05:00,66.69,66.7,66.61,66.63,6500.0,57.4688,57.4774,57.3998,57.417,6500.0
2013-07-18 13:10:00,66.63,66.64,66.58,66.6,9000.0,57.417,57.4257,57.374,57.3912,9000.0
2013-07-18 13:15:00,66.6,66.62,66.56,66.56,7300.0,57.3912,57.4084,57.3567,57.3567,7300.0
2013-07-18 13:20:00,66.56,66.56,66.48,66.48,10400.0,57.3567,57.3567,57.2878,57.2878,10400.0
2013-07-18 13:25:00,66.47,66.53,66.47,66.52,4700.0,57.2792,57.3309,57.2792,57.3223,4700.0
2013-07-18 13:30:00,66.53,66.58,66.52,66.52,11000.0,57.3309,57.374,57.3223,57.3223,11000.0
2013-07-18 13:35:00,66.53,66.6,66.51,66.6,11100.0,57.3309,57.3912,57.3136,57.3912,11100.0
2013-07-18 13:40:00,66.61,66.62,66.59,66.61,5400.0,57.3998,57.4084,57.3826,57.3998,5400.0
2013-07-18 13:45:00,66.59,66.6,66.51,66.54,11800.0,57.3826,57.3912,57.3136,57.3395,11800.0
2013-07-18 13:50:00,66.53,66.53,66.47,66.5,8200.0,57.3309,57.3309,57.2792,57.305,8200.0
2013-07-18 13:55:00,66.49,66.49,66.42,66.45,22400.0,57.2964,57.2964,57.2361,57.2619,22400.0
2013-07-18 14:00:00,66.46,66.54,66.45,66.51,25200.0,57.2706,57.3395,57.2619,57.3136,25200.0
2013-07-18 14:05:00,66.51,66.67,66.51,66.67,9800.0,57.3136,57.4515,57.3136,57.4515,9800.0
2013-07-18 14:10:00,66.68,66.7,66.67,66.68,7300.0,57.4601,57.4774,57.4515,57.4601,7300.0
2013-07-18 14:15:00,66.67,66.68,66.62,66.62,9600.0,57.4515,57.4601,57.4084,57.4084,9600.0
2013-07-18 14:20:00,66.61,66.65,66.59,66.6,19300.0,57.3998,57.4343,57.3826,57.3912,19300.0
2013-07-18 14:25:00,66.61,66.61,66.56,66.57,9200.0,57.3998,57.3998,57.3567,57.3653,9200.0
2013-07-18 14:30:00,66.59,66.65,66.59,66.64,38500.0,57.3826,57.4343,57.3826,57.4257,38500.0
2013-07-18 14:35:00,66.63,66.65,66.58,66.59,18000.0,57.417,57.4343,57.374,57.3826,18000.0
2013-07-18 14:40:00,66.6,66.65,66.57,66.6,73400.0,57.3912,57.4343,57.3653,57.3912,73400.0
2013-07-18 14:45:00,66.59,66.61,66.57,66.59,12200.0,57.3826,57.3998,57.3653,57.3826,12200.0
2013-07-18 14:50:00,66.59,66.6,66.48,66.48,33800.0,57.3826,57.3912,57.2878,57.2878,33800.0
2013-07-18 14:55:00,66.48,66.5,66.46,66.49,10400.0,57.2878,57.305,57.2706,57.2964,10400.0
2013-07-18 15:00:00,66.49,66.55,66.47,66.49,16800.0,57.2964,57.3481,57.2792,57.2964,16800.0
2013-07-18 15:05:00,66.49,66.6,66.43,66.6,40000.0,57.2964,57.3912,57.2447,57.3912,40000.0
2013-07-18 15:10:00,66.58,66.61,66.56,66.57,27000.0,57.374,57.3998,57.3567,57.3653,27000.0
2013-07-18 15:15:00,66.55,66.63,66.51,66.62,45700.0,57.3481,57.417,57.3136,57.4084,45700.0
2013-07-18 15:20:00,66.64,66.68,66.62,66.67,10900.0,57.4257,57.4601,57.4084,57.4515,10900.0
2013-07-18 15:25:00,66.66,66.72,66.64,66.72,19600.0,57.4429,57.4946,57.4257,57.4946,19600.0
2013-07-18 15:30:00,66.7,66.75,66.7,66.72,19400.0,57.4774,57.5205,57.4774,57.4946,19400.0
2013-07-18 15:35:00,66.74,66.76,66.71,66.75,15400.0,57.5118,57.5291,57.486,57.5205,15400.0
2013-07-18 15:40:00,66.76,66.78,66.72,66.75,21400.0,57.5291,57.5463,57.4946,57.5205,21400.0
2013-07-18 15:45:00,66.75,66.82,66.74,66.81,27200.0,57.5205,57.5808,57.5118,57.5722,27200.0
2013-07-18 15:50:00,66.8,66.82,66.78,66.79,32600.0,57.5635,57.5808,57.5463,57.5549,32600.0
2013-07-18 15:55:00,66.79,66.79,66.68,66.71,83500.0,57.5549,57.5549,57.4601,57.486,83500.0
2013-07-19 09:30:00,66.89,67.0,66.75,66.9,176800.0,57.6411,57.7359,57.5205,57.6497,176800.0
2013-07-19 09:35:00,66.92,66.95,66.84,66.85,49200.0,57.6669,57.6928,57.598,57.6066,49200.0
2013-07-19 09:40:00,66.84,66.98,66.83,66.92,11900.0,57.598,57.7187,57.5894,57.6669,11900.0
2013-07-19 09:45:00,66.9,66.97,66.81,66.84,34200.0,57.6497,57.71,57.5722,57.598,34200.0
2013-07-19 09:50:00,66.82,67.0,66.76,67.0,10200.0,57.5808,57.7359,57.5291,57.7359,10200.0
2013-07-19 09:55:00,66.99,67.01,66.93,66.98,15700.0,57.7273,57.7445,57.6756,57.7187,15700.0
2013-07-19 10:00:00,66.98,67.0,66.88,66.99,20200.0,57.7187,57.7359,57.6325,57.7273,20200.0
2013-07-19 10:05:00,66.98,67.19,66.97,67.12,45100.0,57.7187,57.8996,57.71,57.8393,45100.0
2013-07-19 10:10:00,67.13,67.37,67.13,67.37,31900.0,57.8479,58.0547,57.8479,58.0547,31900.0
2013-07-19 10:15:00,67.36,67.36,67.12,67.14,12200.0,58.0461,58.0461,57.8393,57.8565,12200.0
2013-07-19 10:20:00,67.12,67.14,66.99,67.0,25100.0,57.8393,57.8565,57.7273,57.7359,25100.0
2013-07-19 10:25:00,66.99,67.05,66.94,66.98,59500.0,57.7273,57.779,57.6842,57.7187,59500.0
2013-07-19 10:30:00,66.99,67.13,66.99,67.1,21600.0,57.7273,57.8479,57.7273,57.8221,21600.0
2013-07-19 10:35:00,67.12,67.13,67.09,67.11,7500.0,57.8393,57.8479,57.8134,57.8307,7500.0
2013-07-19 10:40:00,67.1,67.12,67.04,67.09,5600.0,57.8221,57.8393,57.7704,57.8134,5600.0
2013-07-19 10:45:00,67.09,67.11,67.04,67.06,3800.0,57.8134,57.8307,57.7704,57.7876,3800.0
2013-07-19 10:50:00,67.05,67.2,67.03,67.18,16400.0,57.779,57.9082,57.7617,57.891,16400.0
2013-07-19 10:55:00,67.2,67.22,67.15,67.2,15300.0,57.9082,57.9255,57.8651,57.9082,15300.0
2013-07-19 11:00:00,67.18,67.22,67.06,67.07,13400.0,57.891,57.9255,57.7876,57.7962,13400.0
2013-07-19 11:05:00,67.07,67.07,66.97,67.06,8000.0,57.7962,57.7962,57.71,57.7876,8000.0
2013-07-19 11:10:00,67.06,67.2,67.06,67.19,28900.0,57.7876,57.9082,57.7876,57.8996,28900.0
2013-07-19 11:15:00,67.2,67.23,67.15,67.22,13200.0,57.9082,57.9341,57.8651,57.9255,13200.0
2013-07-19 11:20:00,67.22,67.4,67.22,67.39,31600.0,57.9255,58.0806,57.9255,58.072,31600.0
2013-07-19 11:25:00,67.39,67.42,67.35,67.41,13200.0,58.072,58.0978,58.0375,58.0892,13200.0
2013-07-19 11:30:00,67.38,67.46,67.38,67.44,48800.0,58.0633,58.1323,58.0633,58.115,48800.0
2013-07-19 11:35:00,67.44,67.48,67.42,67.44,11200.0,58.115,58.1495,58.0978,58.115,11200.0
2013-07-19 11:40:00,67.43,67.44,67.37,67.39,109400.0,58.1064,58.115,58.0547,58.072,109400.0
2013-07-19 11:45:00,67.38,67.42,67.38,67.41,6800.0,58.0633,58.0978,58.0633,58.0892,6800.0
2013-07-19 11:50:00,67.39,67.39,67.36,67.38,9800.0,58.072,58.072,58.0461,58.0633,9800.0
2013-07-19 11:55:00,67.39,67.41,67.36,67.38,14200.0,58.072,58.0892,58.0461,58.0633,14200.0
2013-07-19 12:00:00,67.42,67.67,67.42,67.67,21300.0,58.0978,58.3132,58.0978,58.3132,21300.0
2013-07-19 12:05:00,67.65,67.8,67.65,67.8,15600.0,58.296,58.4253,58.296,58.4253,15600.0
2013-07-19 12:10:00,67.8,67.83,67.72,67.75,36500.0,58.4253,58.4511,58.3563,58.3822,36500.0
2013-07-19 12:15:00,67.74,67.77,67.74,67.75,8100.0,58.3736,58.3994,58.3736,58.3822,8100.0
2013-07-19 12:20:00,67.76,67.8,67.75,67.8,4400.0,58.3908,58.4253,58.3822,58.4253,4400.0
2013-07-19 12:25:00,67.8,67.8,67.76,67.76,10700.0,58.4253,58.4253,58.3908,58.3908,10700.0
2013-07-19 12:30:00,67.76,67.76,67.72,67.76,8000.0,58.3908,58.3908,58.3563,58.3908,8000.0
2013-07-19 12:35:00,67.76,67.8,67.75,67.8,10200.0,58.3908,58.4253,58.3822,58.4253,10200.0
2013-07-19 12:40:00,67.8,67.8,67.77,67.8,14000.0,58.4253,58.4253,58.3994,58.4253,14000.0
2013-07-19 12:45:00,67.79,67.8,67.79,67.8,18400.0,58.4167,58.4253,58.4167,58.4253,18400.0
2013-07-19 12:50:00,67.8,67.95,67.8,67.92,36500.0,58.4253,58.5545,58.4253,58.5287,36500.0
2013-07-19 12:55:00,67.92,68.09,67.9,68.09,26400.0,58.5287,58.6752,58.5114,58.6752,26400.0
2013-07-19 13:00:00,68.09,68.33,68.07,68.31,110100.0,58.6752,58.882,58.6579,58.8648,110100.0
2013-07-19 13:05:00,68.32,68.37,68.2,68.34,33000.0,58.8734,58.9165,58.77,58.8906,33000.0
2013-07-19 13:10:00,68.33,68.64,68.31,68.64,43300.0,58.882,59.1491,58.8648,59.1491,43300.0
2013-07-19 13:15:00,68.63,68.64,68.49,68.56,43200.0,59.1405,59.1491,59.0199,59.0802,43200.0
2013-07-19 13:20:00,68.56,68.6,68.39,68.39,27100.0,59.0802,59.1147,58.9337,58.9337,27100.0
2013-07-19 13:25:00,68.39,68.42,68.03,68.18,96900.0,58.9337,58.9595,58.6235,58.7527,96900.0
2013-07-19 13:30:00,68.18,68.18,68.01,68.02,17600.0,58.7527,58.7527,58.6062,58.6149,17600.0
2013-07-19 13:35:00,68.01,68.02,67.84,67.85,25800.0,58.6062,58.6149,58.4597,58.4684,25800.0
2013-07-19 13:40:00,67.84,67.92,67.82,67.9,12900.0,58.4597,58.5287,58.4425,58.5114,12900.0
2013-07-19 13:45:00,67.9,68.14,67.9,68.12,41800.0,58.5114,58.7183,58.5114,58.701,41800.0
2013-07-19 13:50:00,68.11,68.16,68.03,68.09,18600.0,58.6924,58.7355,58.6235,58.6752,18600.0
2013-07-19 13:55:00,68.08,68.09,67.91,67.97,16000.0,58.6666,58.6752,58.5201,58.5718,16000.0
2013-07-19 14:00:00,67.98,68.01,67.79,67.79,68300.0,58.5804,58.6062,58.4167,58.4167,68300.0
2013-07-19 14:05:00,67.79,67.89,67.75,67.79,23600.0,58.4167,58.5028,58.3822,58.4167,23600.0
2013-07-19 14:10:00,67.81,67.87,67.8,67.84,23700.0,58.4339,58.4856,58.4253,58.4597,23700.0
2013-07-19 14:15:00,67.84,67.89,67.84,67.88,10800.0,58.4597,58.5028,58.4597,58.4942,10800.0
2013-07-19 14:20:00,67.89,67.96,67.89,67.91,24900.0,58.5028,58.5631,58.5028,58.5201,24900.0
2013-07-19 14:25:00,67.91,67.92,67.66,67.67,56000.0,58.5201,58.5287,58.3046,58.3132,56000.0
2013-07-19 14:30:00,67.68,67.72,67.65,67.7,14900.0,58.3219,58.3563,58.296,58.3391,14900.0
2013-07-19 14:35:00,67.7,67.75,67.67,67.67,21100.0,58.3391,58.3822,58.3132,58.3132,21100.0
2013-07-19 14:40:00,67.67,67.67,67.55,67.57,26100.0,58.3132,58.3132,58.2098,58.2271,26100.0
2013-07-19 14:45:00,67.58,67.59,67.51,67.54,19900.0,58.2357,58.2443,58.1754,58.2012,19900.0
2013-07-19 14:50:00,67.55,67.68,67.49,67.66,34100.0,58.2098,58.3219,58.1581,58.3046,34100.0
2013-07-19 14:55:00,67.66,67.66,67.48,67.5,174400.0,58.3046,58.3046,58.1495,58.1668,174400.0
2013-07-19 15:00:00,67.5,67.61,67.5,67.57,19800.0,58.1668,58.2615,58.1668,58.2271,19800.0
2013-07-19 15:05:00,67.58,67.6,67.55,67.57,30400.0,58.2357,58.2529,58.2098,58.2271,30400.0
2013-07-19 15:10:00,67.57,67.62,67.57,67.6,15700.0,58.2271,58.2702,58.2271,58.2529,15700.0
2013-07-19 15:15:00,67.59,67.61,67.51,67.53,36700.0,58.2443,58.2615,58.1754,58.1926,36700.0
2013-07-19 15:20:00,67.55,67.6,67.54,67.58,40400.0,58.2098,58.2529,58.2012,58.2357,40400.0
2013-07-19 15:25:00,67.6,67.61,67.55,67.55,52700.0,58.2529,58.2615,58.2098,58.2098,52700.0
2013-07-19 15:30:00,67.56,67.59,67.54,67.58,58400.0,58.2185,58.2443,58.2012,58.2357,58400.0
2013-07-19 15:35:00,67.59,67.6,67.57,67.59,16900.0,58.2443,58.2529,58.2271,58.2443,16900.0
2013-07-19 15:40:00,67.58,67.62,67.55,67.55,48500.0,58.2357,58.2702,58.2098,58.2098,48500.0
2013-07-19 15:45:00,67.56,67.58,67.55,67.58,32700.0,58.2185,58.2357,58.2098,58.2357,32700.0
2013-07-19 15:50:00,67.57,67.61,67.57,67.6,66700.0,58.2271,58.2615,58.2271,58.2529,66700.0
2013-07-19 15:55:00,67.6,67.62,67.55,67.57,85600.0,58.2529,58.2702,58.2098,58.2271,85600.0
2013-07-22 09:30:00,67.73,67.81,67.6,67.72,23800.0,58.3649,58.4339,58.2529,58.3563,23800.0
2013-07-22 09:35:00,67.74,68.12,67.68,68.07,11300.0,58.3736,58.701,58.3219,58.6579,11300.0
2013-07-22 09:40:00,68.05,68.07,67.65,67.73,14000.0,58.6407,58.6579,58.296,58.3649,14000.0
2013-07-22 09:45:00,67.72,67.75,67.63,67.71,13500.0,58.3563,58.3822,58.2788,58.3477,13500.0
2013-07-22 09:50:00,67.74,67.83,67.51,67.56,20300.0,58.3736,58.4511,58.1754,58.2185,20300.0
2013-07-22 09:55:00,67.53,67.54,67.29,67.29,7500.0,58.1926,58.2012,57.9858,57.9858,7500.0
2013-07-22 10:00:00,67.33,67.4,67.3,67.37,7900.0,58.0203,58.0806,57.9944,58.0547,7900.0
2013-07-22 10:05:00,67.37,67.47,67.35,67.37,16900.0,58.0547,58.1409,58.0375,58.0547,16900.0
2013-07-22 10:10:00,67.38,67.4,67.35,67.37,9900.0,58.0633,58.0806,58.0375,58.0547,9900.0
2013-07-22 10:15:00,67.39,67.45,67.38,67.39,16600.0,58.072,58.1237,58.0633,58.072,16600.0
2013-07-22 10:20:00,67.39,67.41,67.35,67.37,4600.0,58.072,58.0892,58.0375,58.0547,4600.0
2013-07-22 10:25:00,67.37,67.41,67.35,67.37,3700.0,58.0547,58.0892,58.0375,58.0547,3700.0
2013-07-22 10:30:00,67.38,67.39,67.34,67.39,4100.0,58.0633,58.072,58.0289,58.072,4100.0
2013-07-22 10:35:00,67.39,67.44,67.39,67.41,10900.0,58.072,58.115,58.072,58.0892,10900.0
2013-07-22 10:40:00,67.41,67.43,67.3,67.39,16200.0,58.0892,58.1064,57.9944,58.072,16200.0
2013-07-22 10:45:00,67.4,67.43,67.33,67.33,9200.0,58.0806,58.1064,58.0203,58.0203,9200.0
2013-07-22 10:50:00,67.33,67.33,67.24,67.28,9900.0,58.0203,58.0203,57.9427,57.9772,9900.0
2013-07-22 10:55:00,67.27,67.28,67.13,67.19,23300.0,57.9686,57.9772,57.8479,57.8996,23300.0
2013-07-22 11:00:00,67.19,67.2,67.13,67.16,10500.0,57.8996,57.9082,57.8479,57.8738,10500.0
2013-07-22 11:05:00,67.16,67.39,67.16,67.39,9800.0,57.8738,58.072,57.8738,58.072,9800.0
2013-07-22 11:10:00,67.39,67.4,67.32,67.33,8500.0,58.072,58.0806,58.0116,58.0203,8500.0
2013-07-22 11:15:00,67.33,67.34,67.16,67.16,6900.0,58.0203,58.0289,57.8738,57.8738,6900.0
2013-07-22 11:20:00,67.16,67.16,67.12,67.15,11900.0,57.8738,57.8738,57.8393,57.8651,11900.0
2013-07-22 11:25:00,67.15,67.16,67.1,67.1,8900.0,57.8651,57.8738,57.8221,57.8221,8900.0
2013-07-22 11:30:00,67.1,67.21,67.09,67.2,13800.0,57.8221,57.9169,57.8134,57.9082,13800.0
2013-07-22 11:35:00,67.23,67.23,67.14,67.15,14300.0,57.9341,57.9341,57.8565,57.8651,14300.0
2013-07-22 11:40:00,67.14,67.16,67.1,67.11,8200.0,57.8565,57.8738,57.8221,57.8307,8200.0
2013-07-22 11:45:00,67.11,67.11,67.04,67.07,9100.0,57.8307,57.8307,57.7704,57.7962,9100.0
2013-07-22 11:50:00,67.08,67.08,66.98,66.99,10800.0,57.8048,57.8048,57.7187,57.7273,10800.0
2013-07-22 11:55:00,67.0,67.07,67.0,67.01,10600.0,57.7359,57.7962,57.7359,57.7445,10600.0
2013-07-22 12:00:00,67.01,67.03,66.97,67.0,9200.0,57.7445,57.7617,57.71,57.7359,9200.0
2013-07-22 12:05:00,67.01,67.01,66.98,67.0,5800.0,57.7445,57.7445,57.7187,57.7359,5800.0
2013-07-22 12:10:00,67.0,67.01,66.83,66.86,28500.0,57.7359,57.7445,57.5894,57.6152,28500.0
2013-07-22 12:15:00,66.89,66.91,66.72,66.73,43000.0,57.6411,57.6583,57.4946,57.5032,43000.0
2013-07-22 12:20:00,66.72,66.81,66.72,66.81,19000.0,57.4946,57.5722,57.4946,57.5722,19000.0
2013-07-22 12:25:00,66.81,66.81,66.76,66.81,15600.0,57.5722,57.5722,57.5291,57.5722,15600.0
2013-07-22 12:30:00,66.81,66.81,66.77,66.78,7400.0,57.5722,57.5722,57.5377,57.5463,7400.0
2013-07-22 12:35:00,66.78,66.78,66.71,66.73,21600.0,57.5463,57.5463,57.486,57.5032,21600.0
2013-07-22 12:40:00,66.75,66.8,66.75,66.77,19400.0,57.5205,57.5635,57.5205,57.5377,19400.0
2013-07-22 12:45:00,66.79,66.81,66.78,66.78,7600.0,57.5549,57.5722,57.5463,57.5463,7600.0
2013-07-22 12:50:00,66.77,66.8,66.76,66.79,10300.0,57.5377,57.5635,57.5291,57.5549,10300.0
2013-07-22 12:55:00,66.8,66.8,66.76,66.79,9300.0,57.5635,57.5635,57.5291,57.5549,9300.0
2013-07-22 13:00:00,66.79,66.8,66.73,66.78,8800.0,57.5549,57.5635,57.5032,57.5463,8800.0
2013-07-22 13:05:00,66.79,66.81,66.77,66.81,6400.0,57.5549,57.5722,57.5377,57.5722,6400.0
2013-07-22 13:10:00,66.8,66.8,66.75,66.75,11700.0,57.5635,57.5635,57.5205,57.5205,11700.0
2013-07-22 13:15:00,66.75,66.79,66.75,66.78,4500.0,57.5205,57.5549,57.5205,57.5463,4500.0
2013-07-22 13:20:00,66.76,66.79,66.75,66.78,5300.0,57.5291,57.5549,57.5205,57.5463,5300.0
2013-07-22 13:25:00,66.78,66.8,66.77,66.79,29000.0,57.5463,57.5635,57.5377,57.5549,29000.0
2013-07-22 13:30:00,66.79,66.8,66.77,66.79,11900.0,57.5549,57.5635,57.5377,57.5549,11900.0
2013-07-22 13:35:00,66.78,66.8,66.76,66.77,4700.0,57.5463,57.5635,57.5291,57.5377,4700.0
2013-07-22 13:40:00,66.77,66.79,66.76,66.76,3100.0,57.5377,57.5549,57.5291,57.5291,3100.0
2013-07-22 13:45:00,66.76,66.79,66.74,66.79,11200.0,57.5291,57.5549,57.5118,57.5549,11200.0
2013-07-22 13:50:00,66.79,66.8,66.78,66.79,7100.0,57.5549,57.5635,57.5463,57.5549,7100.0
2013-07-22 13:55:00,66.8,66.81,66.77,66.77,10300.0,57.5635,57.5722,57.5377,57.5377,10300.0
2013-07-22 14:00:00,66.77,66.8,66.77,66.79,3500.0,57.5377,57.5635,57.5377,57.5549,3500.0
2013-07-22 14:05:00,66.79,66.8,66.78,66.8,14300.0,57.5549,57.5635,57.5463,57.5635,14300.0
2013-07-22 14:10:00,66.8,66.86,66.77,66.81,31000.0,57.5635,57.6152,57.5377,57.5722,31000.0
2013-07-22 14:15:00,66.81,66.81,66.78,66.78,8100.0,57.5722,57.5722,57.5463,57.5463,8100.0
2013-07-22 14:20:00,66.79,66.8,66.77,66.79,2700.0,57.5549,57.5635,57.5377,57.5549,2700.0
2013-07-22 14:25:00,66.8,66.8,66.78,66.79,4400.0,57.5635,57.5635,57.5463,57.5549,4400.0
2013-07-22 14:30:00,66.79,66.82,66.78,66.82,16200.0,57.5549,57.5808,57.5463,57.5808,16200.0
2013-07-22 14:35:00,66.82,66.83,66.79,66.81,13000.0,57.5808,57.5894,57.5549,57.5722,13000.0
2013-07-22 14:40:00,66.82,66.82,66.78,66.79,41500.0,57.5808,57.5808,57.5463,57.5549,41500.0
2013-07-22 14:45:00,66.8,66.81,66.79,66.79,4200.0,57.5635,57.5722,57.5549,57.5549,4200.0
2013-07-22 14:50:00,66.79,66.81,66.79,66.81,10500.0,57.5549,57.5722,57.5549,57.5722,10500.0
2013-07-22 14:55:00,66.8,66.82,66.78,66.79,21700.0,57.5635,57.5808,57.5463,57.5549,21700.0
2013-07-22 15:00:00,66.79,66.8,66.77,66.8,16100.0,57.5549,57.5635,57.5377,57.5635,16100.0
2013-07-22 15:05:00,66.79,66.79,66.72,66.73,17000.0,57.5549,57.5549,57.4946,57.5032,17000.0
2013-07-22 15:10:00,66.73,66.76,66.71,66.76,7600.0,57.5032,57.5291,57.486,57.5291,7600.0
2013-07-22 15:15:00,66.76,66.77,66.72,66.76,22900.0,57.5291,57.5377,57.4946,57.5291,22900.0
2013-07-22 15:20:00,66.76,66.76,66.7,66.7,17400.0,57.5291,57.5291,57.4774,57.4774,17400.0
2013-07-22 15:25:00,66.7,66.75,66.69,66.74,10700.0,57.4774,57.5205,57.4688,57.5118,10700.0
2013-07-22 15:30:00,66.74,66.76,66.73,66.75,18100.0,57.5118,57.5291,57.5032,57.5205,18100.0
2013-07-22 15:35:00,66.75,66.75,66.66,66.68,30500.0,57.5205,57.5205,57.4429,57.4601,30500.0
2013-07-22 15:40:00,66.69,66.72,66.69,66.71,19100.0,57.4688,57.4946,57.4688,57.486,19100.0
2013-07-22 15:45:00,66.7,66.71,66.68,66.68,29800.0,57.4774,57.486,57.4601,57.4601,29800.0
2013-07-22 15:50:00,66.69,66.71,66.67,66.7,65600.0,57.4688,57.486,57.4515,57.4774,65600.0
2013-07-22 15:55:00,66.7,66.7,66.63,66.65,138900.0,57.4774,57.4774,57.417,57.4343,138900.0
2013-07-23 09:30:00,66.53,66.6,66.0,66.06,151500.0,57.3309,57.3912,56.8742,56.9259,151500.0
2013-07-23 09:35:00,66.11,66.29,66.04,66.18,28400.0,56.9689,57.1241,56.9086,57.0293,28400.0
2013-07-23 09:40:00,66.22,66.24,65.8,65.81,36000.0,57.0637,57.081,56.7018,56.7104,36000.0
2013-07-23 09:45:00,65.8,65.8,65.54,65.54,27800.0,56.7018,56.7018,56.4778,56.4778,27800.0
2013-07-23 09:50:00,65.59,65.8,65.54,65.78,20800.0,56.5208,56.7018,56.4778,56.6846,20800.0
2013-07-23 09:55:00,65.78,65.98,65.74,65.98,43700.0,56.6846,56.8569,56.6501,56.8569,43700.0
2013-07-23 10:00:00,66.01,66.05,65.9,65.95,13000.0,56.8828,56.9172,56.788,56.8311,13000.0
2013-07-23 10:05:00,65.94,66.06,65.92,65.98,44800.0,56.8225,56.9259,56.8052,56.8569,44800.0
2013-07-23 10:10:00,66.0,66.02,65.84,65.9,25300.0,56.8742,56.8914,56.7363,56.788,25300.0
2013-07-23 10:15:00,65.91,66.04,65.9,65.99,104200.0,56.7966,56.9086,56.788,56.8655,104200.0
2013-07-23 10:20:00,65.99,66.04,65.96,65.99,36600.0,56.8655,56.9086,56.8397,56.8655,36600.0
2013-07-23 10:25:00,65.98,66.04,65.94,65.98,54900.0,56.8569,56.9086,56.8225,56.8569,54900.0
2013-07-23 10:30:00,66.01,66.01,65.95,65.98,12100.0,56.8828,56.8828,56.8311,56.8569,12100.0
2013-07-23 10:35:00,65.97,66.0,65.88,65.88,11700.0,56.8483,56.8742,56.7707,56.7707,11700.0
2013-07-23 10:40:00,65.88,65.92,65.83,65.85,28700.0,56.7707,56.8052,56.7277,56.7449,28700.0
2013-07-23 10:45:00,65.86,65.87,65.79,65.84,16600.0,56.7535,56.7621,56.6932,56.7363,16600.0
2013-07-23 10:50:00,65.82,65.86,65.75,65.79,25600.0,56.719,56.7535,56.6587,56.6932,25600.0
2013-07-23 10:55:00,65.8,65.81,65.74,65.74,17200.0,56.7018,56.7104,56.6501,56.6501,17200.0
2013-07-23 11:00:00,65.73,65.73,65.63,65.66,35400.0,56.6415,56.6415,56.5553,56.5812,35400.0
2013-07-23 11:05:00,65.68,65.7,65.52,65.52,33400.0,56.5984,56.6156,56.4605,56.4605,33400.0
2013-07-23 11:10:00,65.51,65.68,65.5,65.65,31700.0,56.4519,56.5984,56.4433,56.5726,31700.0
2013-07-23 11:15:00,65.68,65.71,65.64,65.66,15200.0,56.5984,56.6243,56.5639,56.5812,15200.0
2013-07-23 11:20:00,65.66,65.68,65.59,65.59,11600.0,56.5812,56.5984,56.5208,56.5208,11600.0
2013-07-23 11:25:00,65.59,65.59,65.5,65.52,34300.0,56.5208,56.5208,56.4433,56.4605,34300.0
2013-07-23 11:30:00,65.52,65.58,65.51,65.58,84800.0,56.4605,56.5122,56.4519,56.5122,84800.0
2013-07-23 11:35:00,65.57,65.59,65.53,65.54,34200.0,56.5036,56.5208,56.4691,56.4778,34200.0
2013-07-23 11:40:00,65.55,65.59,65.54,65.55,30100.0,56.4864,56.5208,56.4778,56.4864,30100.0
2013-07-23 11:45:00,65.56,65.67,65.54,65.65,30000.0,56.495,56.5898,56.4778,56.5726,30000.0
2013-07-23 11:50:00,65.67,65.79,65.61,65.65,107800.0,56.5898,56.6932,56.5381,56.5726,107800.0
2013-07-23 11:55:00,65.64,65.67,65.59,65.61,53200.0,56.5639,56.5898,56.5208,56.5381,53200.0
2013-07-23 12:00:00,65.61,65.62,65.55,65.55,10800.0,56.5381,56.5467,56.4864,56.4864,10800.0
2013-07-23 12:05:00,65.59,65.62,65.57,65.59,18600.0,56.5208,56.5467,56.5036,56.5208,18600.0
2013-07-23 12:10:00,65.6,65.63,65.58,65.58,14800.0,56.5295,56.5553,56.5122,56.5122,14800.0
2013-07-23 12:15:00,65.58,65.59,65.55,65.57,30200.0,56.5122,56.5208,56.4864,56.5036,30200.0
2013-07-23 12:20:00,65.57,65.57,65.5,65.54,20900.0,56.5036,56.5036,56.4433,56.4778,20900.0
2013-07-23 12:25:00,65.56,65.58,65.5,65.53,16800.0,56.495,56.5122,56.4433,56.4691,16800.0
2013-07-23 12:30:00,65.55,65.55,65.46,65.48,26800.0,56.4864,56.4864,56.4088,56.4261,26800.0
2013-07-23 12:35:00,65.49,65.51,65.36,65.38,38400.0,56.4347,56.4519,56.3227,56.3399,38400.0
2013-07-23 12:40:00,65.42,65.43,65.34,65.34,19600.0,56.3744,56.383,56.3054,56.3054,19600.0
2013-07-23 12:45:00,65.33,65.34,65.2,65.23,33500.0,56.2968,56.3054,56.1848,56.2106,33500.0
2013-07-23 12:50:00,65.22,65.23,65.14,65.17,29000.0,56.202,56.2106,56.1331,56.1589,29000.0
2013-07-23 12:55:00,65.17,65.26,65.15,65.18,36800.0,56.1589,56.2365,56.1417,56.1675,36800.0
2013-07-23 13:00:00,65.19,65.27,65.17,65.2,39100.0,56.1762,56.2451,56.1589,56.1848,39100.0
2013-07-23 13:05:00,65.2,65.24,65.19,65.22,31600.0,56.1848,56.2192,56.1762,56.202,31600.0
2013-07-23 13:10:00,65.22,65.23,65.17,65.18,14000.0,56.202,56.2106,56.1589,56.1675,14000.0
2013-07-23 13:15:00,65.2,65.2,65.16,65.17,17100.0,56.1848,56.1848,56.1503,56.1589,17100.0
2013-07-23 13:20:00,65.17,65.2,65.14,65.16,16200.0,56.1589,56.1848,56.1331,56.1503,16200.0
2013-07-23 13:25:00,65.17,65.18,65.08,65.11,22400.0,56.1589,56.1675,56.0814,56.1072,22400.0
2013-07-23 13:30:00,65.08,65.13,64.91,64.99,57000.0,56.0814,56.1245,55.9349,56.0038,57000.0
2013-07-23 13:35:00,65.0,65.11,64.98,65.03,36500.0,56.0124,56.1072,55.9952,56.0383,36500.0
2013-07-23 13:40:00,65.03,65.04,64.96,64.99,31800.0,56.0383,56.0469,55.978,56.0038,31800.0
2013-07-23 13:45:00,65.0,65.03,64.97,64.97,35000.0,56.0124,56.0383,55.9866,55.9866,35000.0
2013-07-23 13:50:00,64.99,65.11,64.94,64.99,161200.0,56.0038,56.1072,55.9607,56.0038,161200.0
2013-07-23 13:55:00,64.99,65.07,64.96,65.02,66100.0,56.0038,56.0727,55.978,56.0297,66100.0
2013-07-23 14:00:00,65.03,65.26,65.01,65.26,55900.0,56.0383,56.2365,56.021,56.2365,55900.0
2013-07-23 14:05:00,65.25,65.31,65.18,65.2,39500.0,56.2279,56.2796,56.1675,56.1848,39500.0
2013-07-23 14:10:00,65.21,65.21,65.14,65.15,30000.0,56.1934,56.1934,56.1331,56.1417,30000.0
2013-07-23 14:15:00,65.14,65.21,65.12,65.19,48900.0,56.1331,56.1934,56.1158,56.1762,48900.0
2013-07-23 14:20:00,65.19,65.22,65.17,65.19,24100.0,56.1762,56.202,56.1589,56.1762,24100.0
2013-07-23 14:25:00,65.21,65.21,65.19,65.2,25900.0,56.1934,56.1934,56.1762,56.1848,25900.0
2013-07-23 14:30:00,65.2,65.21,65.18,65.2,24900.0,56.1848,56.1934,56.1675,56.1848,24900.0
2013-07-23 14:35:00,65.21,65.23,65.19,65.23,28900.0,56.1934,56.2106,56.1762,56.2106,28900.0
2013-07-23 14:40:00,65.23,65.24,65.19,65.22,36900.0,56.2106,56.2192,56.1762,56.202,36900.0
2013-07-23 14:45:00,65.23,65.24,65.19,65.23,65300.0,56.2106,56.2192,56.1762,56.2106,65300.0
2013-07-23 14:50:00,65.23,65.25,65.16,65.21,30300.0,56.2106,56.2279,56.1503,56.1934,30300.0
2013-07-23 14:55:00,65.22,65.23,65.2,65.2,18100.0,56.202,56.2106,56.1848,56.1848,18100.0
2013-07-23 15:00:00,65.2,65.25,65.17,65.24,28600.0,56.1848,56.2279,56.1589,56.2192,28600.0
2013-07-23 15:05:00,65.24,65.25,65.1,65.1,50100.0,56.2192,56.2279,56.0986,56.0986,50100.0
2013-07-23 15:10:00,65.11,65.21,65.1,65.2,37400.0,56.1072,56.1934,56.0986,56.1848,37400.0
2013-07-23 15:15:00,65.2,65.2,65.11,65.17,69900.0,56.1848,56.1848,56.1072,56.1589,69900.0
2013-07-23 15:20:00,65.17,65.26,65.11,65.26,70000.0,56.1589,56.2365,56.1072,56.2365,70000.0
2013-07-23 15:25:00,65.26,65.28,65.22,65.25,37000.0,56.2365,56.2537,56.202,56.2279,37000.0
2013-07-23 15:30:00,65.25,65.25,65.16,65.16,50100.0,56.2279,56.2279,56.1503,56.1503,50100.0
2013-07-23 15:35:00,65.16,65.16,65.09,65.11,56600.0,56.1503,56.1503,56.09,56.1072,56600.0
2013-07-23 15:40:00,65.11,65.11,65.01,65.08,63600.0,56.1072,56.1072,56.021,56.0814,63600.0
2013-07-23 15:45:00,65.08,65.08,64.92,64.94,87800.0,56.0814,56.0814,55.9435,55.9607,87800.0
2013-07-23 15:50:00,64.93,65.06,64.93,64.94,139600.0,55.9521,56.0641,55.9521,55.9607,139600.0
2013-07-23 15:55:00,64.94,64.98,64.9,64.96,211900.0,55.9607,55.9952,55.9263,55.978,211900.0
2013-07-24 09:30:00,65.1,65.22,64.94,64.95,49700.0,56.0986,56.202,55.9607,55.9693,49700.0
2013-07-24 09:35:00,64.97,65.01,64.76,64.8,29400.0,55.9866,56.021,55.8056,55.8401,29400.0
2013-07-24 09:40:00,64.81,64.86,64.78,64.82,17900.0,55.8487,55.8918,55.8228,55.8573,17900.0
2013-07-24 09:45:00,64.83,64.87,64.68,64.8,19200.0,55.8659,55.9004,55.7367,55.8401,19200.0
2013-07-24 09:50:00,64.8,64.82,64.67,64.68,24500.0,55.8401,55.8573,55.7281,55.7367,24500.0
2013-07-24 09:55:00,64.67,64.75,64.67,64.7,92500.0,55.7281,55.797,55.7281,55.7539,92500.0
2013-07-24 10:00:00,64.68,64.79,64.6,64.7,28500.0,55.7367,55.8315,55.6677,55.7539,28500.0
2013-07-24 10:05:00,64.71,64.74,64.63,64.63,30100.0,55.7625,55.7884,55.6936,55.6936,30100.0
2013-07-24 10:10:00,64.63,64.65,64.57,64.61,19900.0,55.6936,55.7108,55.6419,55.6764,19900.0
2013-07-24 10:15:00,64.62,64.65,64.53,64.57,30200.0,55.685,55.7108,55.6074,55.6419,30200.0
2013-07-24 10:20:00,64.54,64.68,64.51,64.61,38200.0,55.616,55.7367,55.5902,55.6764,38200.0
2013-07-24 10:25:00,64.65,64.67,64.58,64.62,30500.0,55.7108,55.7281,55.6505,55.685,30500.0
2013-07-24 10:30:00,64.63,64.66,64.59,64.63,28600.0,55.6936,55.7194,55.6591,55.6936,28600.0
2013-07-24 10:35:00,64.62,64.63,64.6,64.6,21400.0,55.685,55.6936,55.6677,55.6677,21400.0
2013-07-24 10:40:00,64.62,64.62,64.56,64.6,25600.0,55.685,55.685,55.6333,55.6677,25600.0
2013-07-24 10:45:00,64.6,64.62,64.58,64.61,17500.0,55.6677,55.685,55.6505,55.6764,17500.0
2013-07-24 10:50:00,64.6,64.62,64.54,64.62,20800.0,55.6677,55.685,55.616,55.685,20800.0
2013-07-24 10:55:00,64.62,64.75,64.54,64.54,46400.0,55.685,55.797,55.616,55.616,46400.0
2013-07-24 11:00:00,64.55,64.62,64.54,64.61,28600.0,55.6246,55.685,55.616,55.6764,28600.0
2013-07-24 11:05:00,64.62,64.75,64.6,64.72,86400.0,55.685,55.797,55.6677,55.7711,86400.0
2013-07-24 11:10:00,64.73,64.84,64.7,64.73,17800.0,55.7798,55.8746,55.7539,55.7798,17800.0
2013-07-24 11:15:00,64.75,64.75,64.68,64.7,7200.0,55.797,55.797,55.7367,55.7539,7200.0
2013-07-24 11:20:00,64.71,64.71,64.68,64.7,22100.0,55.7625,55.7625,55.7367,55.7539,22100.0
2013-07-24 11:25:00,64.71,64.72,64.66,64.7,26700.0,55.7625,55.7711,55.7194,55.7539,26700.0
2013-07-24 11:30:00,64.7,64.72,64.68,64.68,38000.0,55.7539,55.7711,55.7367,55.7367,38000.0
2013-07-24 11:35:00,64.68,64.68,64.6,64.6,13100.0,55.7367,55.7367,55.6677,55.6677,13100.0
2013-07-24 11:40:00,64.6,64.63,64.6,64.61,20700.0,55.6677,55.6936,55.6677,55.6764,20700.0
2013-07-24 11:45:00,64.61,64.62,64.59,64.6,35000.0,55.6764,55.685,55.6591,55.6677,35000.0
2013-07-24 11:50:00,64.6,64.62,64.59,64.61,16700.0,55.6677,55.685,55.6591,55.6764,16700.0
2013-07-24 11:55:00,64.61,64.63,64.55,64.61,18000.0,55.6764,55.6936,55.6246,55.6764,18000.0
2013-07-24 12:00:00,64.61,64.68,64.6,64.67,15000.0,55.6764,55.7367,55.6677,55.7281,15000.0
2013-07-24 12:05:00,64.68,64.7,64.6,64.62,7100.0,55.7367,55.7539,55.6677,55.685,7100.0
2013-07-24 12:10:00,64.63,64.63,64.49,64.51,24400.0,55.6936,55.6936,55.5729,55.5902,24400.0
2013-07-24 12:15:00,64.52,64.58,64.5,64.55,22900.0,55.5988,55.6505,55.5816,55.6246,22900.0
2013-07-24 12:20:00,64.57,64.62,64.55,64.57,18700.0,55.6419,55.685,55.6246,55.6419,18700.0
2013-07-24 12:25:00,64.57,64.58,64.51,64.51,15200.0,55.6419,55.6505,55.5902,55.5902,15200.0
2013-07-24 12:30:00,64.52,64.58,64.52,64.55,13700.0,55.5988,55.6505,55.5988,55.6246,13700.0
2013-07-24 12:35:00,64.55,64.58,64.53,64.57,14900.0,55.6246,55.6505,55.6074,55.6419,14900.0
2013-07-24 12:40:00,64.56,64.57,64.49,64.51,25800.0,55.6333,55.6419,55.5729,55.5902,25800.0
2013-07-24 12:45:00,64.51,64.54,64.47,64.48,9700.0,55.5902,55.616,55.5557,55.5643,9700.0
2013-07-24 12:50:00,64.48,64.49,64.43,64.44,22300.0,55.5643,55.5729,55.5212,55.5299,22300.0
2013-07-24 12:55:00,64.46,64.49,64.45,64.48,16400.0,55.5471,55.5729,55.5385,55.5643,16400.0
2013-07-24 13:00:00,64.49,64.53,64.47,64.52,22700.0,55.5729,55.6074,55.5557,55.5988,22700.0
2013-07-24 13:05:00,64.53,64.58,64.5,64.55,15300.0,55.6074,55.6505,55.5816,55.6246,15300.0
2013-07-24 13:10:00,64.55,64.56,64.48,64.5,13200.0,55.6246,55.6333,55.5643,55.5816,13200.0
2013-07-24 13:15:00,64.51,64.59,64.5,64.55,15500.0,55.5902,55.6591,55.5816,55.6246,15500.0
2013-07-24 13:20:00,64.57,64.59,64.51,64.53,8400.0,55.6419,55.6591,55.5902,55.6074,8400.0
2013-07-24 13:25:00,64.55,64.62,64.49,64.56,31400.0,55.6246,55.685,55.5729,55.6333,31400.0
2013-07-24 13:30:00,64.56,64.59,64.54,64.58,11800.0,55.6333,55.6591,55.616,55.6505,11800.0
2013-07-24 13:35:00,64.59,64.61,64.53,64.55,23500.0,55.6591,55.6764,55.6074,55.6246,23500.0
2013-07-24 13:40:00,64.55,64.6,64.49,64.55,28200.0,55.6246,55.6677,55.5729,55.6246,28200.0
2013-07-24 13:45:00,64.55,64.58,64.51,64.56,35500.0,55.6246,55.6505,55.5902,55.6333,35500.0
2013-07-24 13:50:00,64.56,64.59,64.51,64.57,45200.0,55.6333,55.6591,55.5902,55.6419,45200.0
2013-07-24 13:55:00,64.57,64.6,64.55,64.58,15800.0,55.6419,55.6677,55.6246,55.6505,15800.0
2013-07-24 14:00:00,64.59,64.69,64.58,64.68,39100.0,55.6591,55.7453,55.6505,55.7367,39100.0
2013-07-24 14:05:00,64.68,64.81,64.65,64.8,34900.0,55.7367,55.8487,55.7108,55.8401,34900.0
2013-07-24 14:10:00,64.8,64.87,64.79,64.84,12700.0,55.8401,55.9004,55.8315,55.8746,12700.0
2013-07-24 14:15:00,64.85,64.91,64.79,64.84,17200.0,55.8832,55.9349,55.8315,55.8746,17200.0
2013-07-24 14:20:00,64.84,64.84,64.79,64.81,18200.0,55.8746,55.8746,55.8315,55.8487,18200.0
2013-07-24 14:25:00,64.81,64.82,64.79,64.8,16500.0,55.8487,55.8573,55.8315,55.8401,16500.0
2013-07-24 14:30:00,64.8,64.8,64.73,64.74,25200.0,55.8401,55.8401,55.7798,55.7884,25200.0
2013-07-24 14:35:00,64.74,64.76,64.69,64.69,29200.0,55.7884,55.8056,55.7453,55.7453,29200.0
2013-07-24 14:40:00,64.69,64.74,64.69,64.7,30600.0,55.7453,55.7884,55.7453,55.7539,30600.0
2013-07-24 14:45:00,64.71,64.8,64.71,64.75,67200.0,55.7625,55.8401,55.7625,55.797,67200.0
2013-07-24 14:50:00,64.74,64.76,64.73,64.74,23900.0,55.7884,55.8056,55.7798,55.7884,23900.0
2013-07-24 14:55:00,64.75,64.79,64.72,64.73,20000.0,55.797,55.8315,55.7711,55.7798,20000.0
2013-07-24 15:00:00,64.75,64.76,64.7,64.73,11700.0,55.797,55.8056,55.7539,55.7798,11700.0
2013-07-24 15:05:00,64.73,64.75,64.7,64.73,12600.0,55.7798,55.797,55.7539,55.7798,12600.0
2013-07-24 15:10:00,64.74,64.75,64.7,64.73,11200.0,55.7884,55.797,55.7539,55.7798,11200.0
2013-07-24 15:15:00,64.71,64.73,64.71,64.73,15400.0,55.7625,55.7798,55.7625,55.7798,15400.0
2013-07-24 15:20:00,64.72,64.75,64.69,64.73,43400.0,55.7711,55.797,55.7453,55.7798,43400.0
2013-07-24 15:25:00,64.74,64.75,64.72,64.75,14300.0,55.7884,55.797,55.7711,55.797,14300.0
2013-07-24 15:30:00,64.74,64.74,64.71,64.72,26800.0,55.7884,55.7884,55.7625,55.7711,26800.0
2013-07-24 15:35:00,64.72,64.75,64.72,64.72,41700.0,55.7711,55.797,55.7711,55.7711,41700.0
2013-07-24 15:40:00,64.73,64.77,64.71,64.72,41100.0,55.7798,55.8142,55.7625,55.7711,41100.0
2013-07-24 15:45:00,64.72,64.76,64.72,64.73,55100.0,55.7711,55.8056,55.7711,55.7798,55100.0
2013-07-24 15:50:00,64.73,64.75,64.69,64.7,60200.0,55.7798,55.797,55.7453,55.7539,60200.0
2013-07-24 15:55:00,64.7,64.79,64.69,64.71,174900.0,55.7539,55.8315,55.7453,55.7625,174900.0
2013-07-25 09:30:00,64.62,64.63,64.44,64.48,22500.0,55.685,55.6936,55.5299,55.5643,22500.0
2013-07-25 09:35:00,64.49,64.72,64.49,64.69,12100.0,55.5729,55.7711,55.5729,55.7453,12100.0
2013-07-25 09:40:00,64.66,64.75,64.56,64.73,16800.0,55.7194,55.797,55.6333,55.7798,16800.0
2013-07-25 09:45:00,64.73,64.85,64.67,64.8,111500.0,55.7798,55.8832,55.7281,55.8401,111500.0
2013-07-25 09:50:00,64.8,64.81,64.72,64.78,24300.0,55.8401,55.8487,55.7711,55.8228,24300.0
2013-07-25 09:55:00,64.78,64.81,64.76,64.78,22500.0,55.8228,55.8487,55.8056,55.8228,22500.0
2013-07-25 10:00:00,64.78,64.81,64.76,64.8,37500.0,55.8228,55.8487,55.8056,55.8401,37500.0
2013-07-25 10:05:00,64.78,65.03,64.78,65.03,51800.0,55.8228,56.0383,55.8228,56.0383,51800.0
2013-07-25 10:10:00,65.02,65.07,64.99,64.99,41900.0,56.0297,56.0727,56.0038,56.0038,41900.0
2013-07-25 10:15:00,65.0,65.0,64.95,64.96,15800.0,56.0124,56.0124,55.9693,55.978,15800.0
2013-07-25 10:20:00,64.96,65.05,64.9,65.0,28000.0,55.978,56.0555,55.9263,56.0124,28000.0
2013-07-25 10:25:00,65.0,65.03,64.99,65.01,19600.0,56.0124,56.0383,56.0038,56.021,19600.0
2013-07-25 10:30:00,65.02,65.08,65.0,65.07,12800.0,56.0297,56.0814,56.0124,56.0727,12800.0
2013-07-25 10:35:00,65.07,65.22,65.07,65.12,12500.0,56.0727,56.202,56.0727,56.1158,12500.0
2013-07-25 10:40:00,65.11,65.15,65.06,65.14,60000.0,56.1072,56.1417,56.0641,56.1331,60000.0
2013-07-25 10:45:00,65.14,65.18,65.0,65.09,343400.0,56.1331,56.1675,56.0124,56.09,343400.0
2013-07-25 10:50:00,65.09,65.11,65.08,65.08,59100.0,56.09,56.1072,56.0814,56.0814,59100.0
2013-07-25 10:55:00,65.1,65.22,65.09,65.22,22500.0,56.0986,56.202,56.09,56.202,22500.0
2013-07-25 11:00:00,65.25,65.35,65.23,65.3,60100.0,56.2279,56.314,56.2106,56.2709,60100.0
2013-07-25 11:05:00,65.33,65.36,65.29,65.36,20800.0,56.2968,56.3227,56.2623,56.3227,20800.0
2013-07-25 11:10:00,65.36,65.4,65.33,65.36,11600.0,56.3227,56.3571,56.2968,56.3227,11600.0
2013-07-25 11:15:00,65.34,65.51,65.31,65.49,58300.0,56.3054,56.4519,56.2796,56.4347,58300.0
2013-07-25 11:20:00,65.47,65.47,65.37,65.38,6600.0,56.4174,56.4174,56.3313,56.3399,6600.0
2013-07-25 11:25:00,65.41,65.41,65.27,65.29,30700.0,56.3657,56.3657,56.2451,56.2623,30700.0
2013-07-25 11:30:00,65.29,65.32,65.29,65.3,16900.0,56.2623,56.2882,56.2623,56.2709,16900.0
2013-07-25 11:35:00,65.3,65.32,65.27,65.27,11700.0,56.2709,56.2882,56.2451,56.2451,11700.0
2013-07-25 11:40:00,65.26,65.26,65.19,65.19,9700.0,56.2365,56.2365,56.1762,56.1762,9700.0
2013-07-25 11:45:00,65.2,65.25,65.2,65.22,11000.0,56.1848,56.2279,56.1848,56.202,11000.0
2013-07-25 11:50:00,65.21,65.21,65.17,65.2,7500.0,56.1934,56.1934,56.1589,56.1848,7500.0
2013-07-25 11:55:00,65.2,65.23,65.2,65.22,3700.0,56.1848,56.2106,56.1848,56.202,3700.0
2013-07-25 12:00:00,65.22,65.24,65.16,65.2,18400.0,56.202,56.2192,56.1503,56.1848,18400.0
2013-07-25 12:05:00,65.21,65.31,65.2,65.31,11100.0,56.1934,56.2796,56.1848,56.2796,11100.0
2013-07-25 12:10:00,65.31,65.4,65.31,65.4,6200.0,56.2796,56.3571,56.2796,56.3571,6200.0
2013-07-25 12:15:00,65.4,65.57,65.4,65.56,17600.0,56.3571,56.5036,56.3571,56.495,17600.0
2013-07-25 12:20:00,65.56,65.62,65.53,65.53,15500.0,56.495,56.5467,56.4691,56.4691,15500.0
2013-07-25 12:25:00,65.54,65.58,65.52,65.54,107800.0,56.4778,56.5122,56.4605,56.4778,107800.0
2013-07-25 12:30:00,65.55,65.56,65.51,65.51,33600.0,56.4864,56.495,56.4519,56.4519,33600.0
2013-07-25 12:35:00,65.51,65.56,65.51,65.53,10300.0,56.4519,56.495,56.4519,56.4691,10300.0
2013-07-25 12:40:00,65.54,65.67,65.54,65.66,4800.0,56.4778,56.5898,56.4778,56.5812,4800.0
2013-07-25 12:45:00,65.68,65.7,65.59,65.59,9600.0,56.5984,56.6156,56.5208,56.5208,9600.0
2013-07-25 12:50:00,65.58,65.64,65.57,65.62,5800.0,56.5122,56.5639,56.5036,56.5467,5800.0
2013-07-25 12:55:00,65.64,65.67,65.61,65.66,3700.0,56.5639,56.5898,56.5381,56.5812,3700.0
2013-07-25 13:00:00,65.68,65.74,65.65,65.7,10600.0,56.5984,56.6501,56.5726,56.6156,10600.0
2013-07-25 13:05:00,65.74,65.74,65.64,65.66,6700.0,56.6501,56.6501,56.5639,56.5812,6700.0
2013-07-25 13:10:00,65.66,65.66,65.59,65.6,6700.0,56.5812,56.5812,56.5208,56.5295,6700.0
2013-07-25 13:15:00,65.6,65.61,65.58,65.61,4600.0,56.5295,56.5381,56.5122,56.5381,4600.0
2013-07-25 13:20:00,65.61,65.62,65.58,65.6,6000.0,56.5381,56.5467,56.5122,56.5295,6000.0
2013-07-25 13:25:00,65.6,65.62,65.56,65.62,7600.0,56.5295,56.5467,56.495,56.5467,7600.0
2013-07-25 13:30:00,65.62,65.66,65.62,65.63,6300.0,56.5467,56.5812,56.5467,56.5553,6300.0
2013-07-25 13:35:00,65.64,65.65,65.54,65.57,7300.0,56.5639,56.5726,56.4778,56.5036,7300.0
2013-07-25 13:40:00,65.59,65.62,65.57,65.59,3800.0,56.5208,56.5467,56.5036,56.5208,3800.0
2013-07-25 13:45:00,65.59,65.64,65.59,65.64,6700.0,56.5208,56.5639,56.5208,56.5639,6700.0
2013-07-25 13:50:00,65.64,65.64,65.59,65.59,4800.0,56.5639,56.5639,56.5208,56.5208,4800.0
2013-07-25 13:55:00,65.59,65.63,65.52,65.53,17900.0,56.5208,56.5553,56.4605,56.4691,17900.0
2013-07-25 14:00:00,65.52,65.59,65.49,65.59,25000.0,56.4605,56.5208,56.4347,56.5208,25000.0
2013-07-25 14:05:00,65.59,65.59,65.53,65.54,39400.0,56.5208,56.5208,56.4691,56.4778,39400.0
2013-07-25 14:10:00,65.53,65.53,65.5,65.51,11300.0,56.4691,56.4691,56.4433,56.4519,11300.0
2013-07-25 14:15:00,65.51,65.53,65.49,65.5,10100.0,56.4519,56.4691,56.4347,56.4433,10100.0
2013-07-25 14:20:00,65.49,65.51,65.46,65.48,56300.0,56.4347,56.4519,56.4088,56.4261,56300.0
2013-07-25 14:25:00,65.45,65.52,65.41,65.51,12000.0,56.4002,56.4605,56.3657,56.4519,12000.0
2013-07-25 14:30:00,65.5,65.52,65.48,65.5,7100.0,56.4433,56.4605,56.4261,56.4433,7100.0
2013-07-25 14:35:00,65.5,65.5,65.48,65.5,5100.0,56.4433,56.4433,56.4261,56.4433,5100.0
2013-07-25 14:40:00,65.5,65.51,65.48,65.51,24700.0,56.4433,56.4519,56.4261,56.4519,24700.0
2013-07-25 14:45:00,65.5,65.51,65.46,65.51,30500.0,56.4433,56.4519,56.4088,56.4519,30500.0
2013-07-25 14:50:00,65.51,65.51,65.5,65.51,14900.0,56.4519,56.4519,56.4433,56.4519,14900.0
2013-07-25 14:55:00,65.51,65.51,65.43,65.45,13200.0,56.4519,56.4519,56.383,56.4002,13200.0
2013-07-25 15:00:00,65.44,65.46,65.44,65.45,10200.0,56.3916,56.4088,56.3916,56.4002,10200.0
2013-07-25 15:05:00,65.45,65.46,65.4,65.4,37900.0,56.4002,56.4088,56.3571,56.3571,37900.0
2013-07-25 15:10:00,65.41,65.45,65.4,65.45,27000.0,56.3657,56.4002,56.3571,56.4002,27000.0
2013-07-25 15:15:00,65.46,65.48,65.42,65.43,32700.0,56.4088,56.4261,56.3744,56.383,32700.0
2013-07-25 15:20:00,65.42,65.55,65.41,65.55,14000.0,56.3744,56.4864,56.3657,56.4864,14000.0
2013-07-25 15:25:00,65.55,65.59,65.44,65.45,77900.0,56.4864,56.5208,56.3916,56.4002,77900.0
2013-07-25 15:30:00,65.44,65.53,65.41,65.41,24700.0,56.3916,56.4691,56.3657,56.3657,24700.0
2013-07-25 15:35:00,65.41,65.43,65.39,65.4,34300.0,56.3657,56.383,56.3485,56.3571,34300.0
2013-07-25 15:40:00,65.39,65.41,65.37,65.41,27500.0,56.3485,56.3657,56.3313,56.3657,27500.0
2013-07-25 15:45:00,65.4,65.41,65.28,65.33,1190700.0,56.3571,56.3657,56.2537,56.2968,1190700.0
2013-07-25 15:50:00,65.33,65.38,65.31,65.34,158700.0,56.2968,56.3399,56.2796,56.3054,158700.0
2013-07-25 15:55:00,65.34,65.39,65.25,65.3,115400.0,56.3054,56.3485,56.2279,56.2709,115400.0
2013-07-26 09:30:00,65.06,65.47,65.06,65.33,38700.0,56.0641,56.4174,56.0641,56.2968,38700.0
2013-07-26 09:35:00,65.34,65.35,65.17,65.33,15200.0,56.3054,56.314,56.1589,56.2968,15200.0
2013-07-26 09:40:00,65.38,65.48,65.29,65.47,27100.0,56.3399,56.4261,56.2623,56.4174,27100.0
2013-07-26 09:45:00,65.45,65.59,65.41,65.53,36400.0,56.4002,56.5208,56.3657,56.4691,36400.0
2013-07-26 09:50:00,65.54,65.59,65.52,65.56,17800.0,56.4778,56.5208,56.4605,56.495,17800.0
2013-07-26 09:55:00,65.57,65.85,65.57,65.81,77600.0,56.5036,56.7449,56.5036,56.7104,77600.0
2013-07-26 10:00:00,65.83,65.89,65.76,65.85,31600.0,56.7277,56.7794,56.6673,56.7449,31600.0
2013-07-26 10:05:00,65.84,65.88,65.78,65.8,20300.0,56.7363,56.7707,56.6846,56.7018,20300.0
2013-07-26 10:10:00,65.79,65.82,65.7,65.77,19200.0,56.6932,56.719,56.6156,56.676,19200.0
2013-07-26 10:15:00,65.78,65.92,65.77,65.92,23800.0,56.6846,56.8052,56.676,56.8052,23800.0
2013-07-26 10:20:00,65.94,65.98,65.84,65.9,18200.0,56.8225,56.8569,56.7363,56.788,18200.0
2013-07-26 10:25:00,65.9,65.9,65.8,65.81,89200.0,56.788,56.788,56.7018,56.7104,89200.0
2013-07-26 10:30:00,65.81,65.81,65.73,65.78,18200.0,56.7104,56.7104,56.6415,56.6846,18200.0
2013-07-26 10:35:00,65.79,65.85,65.74,65.8,29000.0,56.6932,56.7449,56.6501,56.7018,29000.0
2013-07-26 10:40:00,65.8,65.88,65.78,65.87,144400.0,56.7018,56.7707,56.6846,56.7621,144400.0
2013-07-26 10:45:00,65.87,65.88,65.63,65.68,84000.0,56.7621,56.7707,56.5553,56.5984,84000.0
2013-07-26 10:50:00,65.7,65.76,65.64,65.64,20100.0,56.6156,56.6673,56.5639,56.5639,20100.0
2013-07-26 10:55:00,65.62,65.63,65.57,65.58,45800.0,56.5467,56.5553,56.5036,56.5122,45800.0
2013-07-26 11:00:00,65.58,65.67,65.5,65.65,9100.0,56.5122,56.5898,56.4433,56.5726,9100.0
2013-07-26 11:05:00,65.65,65.7,65.59,65.7,12800.0,56.5726,56.6156,56.5208,56.6156,12800.0
2013-07-26 11:10:00,65.7,65.71,65.68,65.7,10700.0,56.6156,56.6243,56.5984,56.6156,10700.0
2013-07-26 11:15:00,65.7,65.7,65.56,65.6,12600.0,56.6156,56.6156,56.495,56.5295,12600.0
2013-07-26 11:20:00,65.59,65.6,65.51,65.6,17700.0,56.5208,56.5295,56.4519,56.5295,17700.0
2013-07-26 11:25:00,65.6,65.61,65.56,65.59,11800.0,56.5295,56.5381,56.495,56.5208,11800.0
2013-07-26 11:30:00,65.58,65.58,65.48,65.48,9500.0,56.5122,56.5122,56.4261,56.4261,9500.0
2013-07-26 11:35:00,65.46,65.46,65.4,65.43,6700.0,56.4088,56.4088,56.3571,56.383,6700.0
2013-07-26 11:40:00,65.44,65.54,65.44,65.52,6500.0,56.3916,56.4778,56.3916,56.4605,6500.0
2013-07-26 11:45:00,65.49,65.6,65.49,65.55,7300.0,56.4347,56.5295,56.4347,56.4864,7300.0
2013-07-26 11:50:00,65.55,65.59,65.5,65.5,5600.0,56.4864,56.5208,56.4433,56.4433,5600.0
2013-07-26 11:55:00,65.5,65.55,65.47,65.47,32300.0,56.4433,56.4864,56.4174,56.4174,32300.0
2013-07-26 12:00:00,65.47,65.54,65.45,65.45,15200.0,56.4174,56.4778,56.4002,56.4002,15200.0
2013-07-26 12:05:00,65.46,65.61,65.46,65.61,28300.0,56.4088,56.5381,56.4088,56.5381,28300.0
2013-07-26 12:10:00,65.63,65.64,65.6,65.6,2900.0,56.5553,56.5639,56.5295,56.5295,2900.0
2013-07-26 12:15:00,65.61,65.64,65.6,65.64,4900.0,56.5381,56.5639,56.5295,56.5639,4900.0
2013-07-26 12:20:00,65.64,65.65,65.61,65.64,3800.0,56.5639,56.5726,56.5381,56.5639,3800.0
2013-07-26 12:25:00,65.64,65.74,65.64,65.74,5600.0,56.5639,56.6501,56.5639,56.6501,5600.0
2013-07-26 12:30:00,65.73,65.76,65.72,65.73,12300.0,56.6415,56.6673,56.6329,56.6415,12300.0
2013-07-26 12:35:00,65.72,65.77,65.72,65.75,26600.0,56.6329,56.676,56.6329,56.6587,26600.0
2013-07-26 12:40:00,65.75,65.76,65.74,65.75,3300.0,56.6587,56.6673,56.6501,56.6587,3300.0
2013-07-26 12:45:00,65.76,65.78,65.72,65.78,104200.0,56.6673,56.6846,56.6329,56.6846,104200.0
2013-07-26 12:50:00,65.8,65.92,65.8,65.86,7400.0,56.7018,56.8052,56.7018,56.7535,7400.0
2013-07-26 12:55:00,65.84,65.85,65.82,65.83,6700.0,56.7363,56.7449,56.719,56.7277,6700.0
2013-07-26 13:00:00,65.84,65.94,65.84,65.94,7700.0,56.7363,56.8225,56.7363,56.8225,7700.0
2013-07-26 13:05:00,65.94,65.95,65.88,65.88,7500.0,56.8225,56.8311,56.7707,56.7707,7500.0
2013-07-26 13:10:00,65.9,66.03,65.9,66.03,24100.0,56.788,56.9,56.788,56.9,24100.0
2013-07-26 13:15:00,66.03,66.17,66.03,66.15,10900.0,56.9,57.0207,56.9,57.0034,10900.0
2013-07-26 13:20:00,66.15,66.22,66.15,66.22,30300.0,57.0034,57.0637,57.0034,57.0637,30300.0
2013-07-26 13:25:00,66.23,66.28,66.19,66.2,16800.0,57.0724,57.1154,57.0379,57.0465,16800.0
2013-07-26 13:30:00,66.19,66.21,66.16,66.19,10100.0,57.0379,57.0551,57.012,57.0379,10100.0
2013-07-26 13:35:00,66.19,66.36,66.19,66.32,16000.0,57.0379,57.1844,57.0379,57.1499,16000.0
2013-07-26 13:40:00,66.33,66.4,66.32,66.38,16200.0,57.1585,57.2188,57.1499,57.2016,16200.0
2013-07-26 13:45:00,66.38,66.4,66.35,66.36,34900.0,57.2016,57.2188,57.1758,57.1844,34900.0
2013-07-26 13:50:00,66.35,66.36,66.28,66.33,27000.0,57.1758,57.1844,57.1154,57.1585,27000.0
2013-07-26 13:55:00,66.31,66.33,66.24,66.26,6200.0,57.1413,57.1585,57.081,57.0982,6200.0
2013-07-26 14:00:00,66.26,66.27,66.21,66.21,7000.0,57.0982,57.1068,57.0551,57.0551,7000.0
2013-07-26 14:05:00,66.21,66.25,66.21,66.23,8600.0,57.0551,57.0896,57.0551,57.0724,8600.0
2013-07-26 14:10:00,66.23,66.26,66.23,66.24,16000.0,57.0724,57.0982,57.0724,57.081,16000.0
2013-07-26 14:15:00,66.25,66.25,66.13,66.14,8800.0,57.0896,57.0896,56.9862,56.9948,8800.0
2013-07-26 14:20:00,66.14,66.18,66.12,66.12,9700.0,56.9948,57.0293,56.9776,56.9776,9700.0
2013-07-26 14:25:00,66.13,66.13,66.04,66.08,12400.0,56.9862,56.9862,56.9086,56.9431,12400.0
2013-07-26 14:30:00,66.07,66.21,66.06,66.17,7000.0,56.9345,57.0551,56.9259,57.0207,7000.0
2013-07-26 14:35:00,66.18,66.25,66.18,66.24,5500.0,57.0293,57.0896,57.0293,57.081,5500.0
2013-07-26 14:40:00,66.23,66.33,66.23,66.31,10800.0,57.0724,57.1585,57.0724,57.1413,10800.0
2013-07-26 14:45:00,66.32,66.32,66.21,66.21,32600.0,57.1499,57.1499,57.0551,57.0551,32600.0
2013-07-26 14:50:00,66.22,66.22,66.17,66.19,33600.0,57.0637,57.0637,57.0207,57.0379,33600.0
2013-07-26 14:55:00,66.19,66.2,66.17,66.19,7400.0,57.0379,57.0465,57.0207,57.0379,7400.0
2013-07-26 15:00:00,66.19,66.21,66.17,66.2,9000.0,57.0379,57.0551,57.0207,57.0465,9000.0
2013-07-26 15:05:00,66.19,66.29,66.19,66.29,11400.0,57.0379,57.1241,57.0379,57.1241,11400.0
2013-07-26 15:10:00,66.28,66.3,66.17,66.19,65900.0,57.1154,57.1327,57.0207,57.0379,65900.0
2013-07-26 15:15:00,66.19,66.21,66.17,66.2,88500.0,57.0379,57.0551,57.0207,57.0465,88500.0
2013-07-26 15:20:00,66.21,66.24,66.15,66.22,16800.0,57.0551,57.081,57.0034,57.0637,16800.0
2013-07-26 15:25:00,66.23,66.23,66.08,66.13,76400.0,57.0724,57.0724,56.9431,56.9862,76400.0
2013-07-26 15:30:00,66.14,66.15,66.1,66.11,12200.0,56.9948,57.0034,56.9603,56.9689,12200.0
2013-07-26 15:35:00,66.11,66.2,66.11,66.14,18300.0,56.9689,57.0465,56.9689,56.9948,18300.0
2013-07-26 15:40:00,66.15,66.26,66.14,66.16,172900.0,57.0034,57.0982,56.9948,57.012,172900.0
2013-07-26 15:45:00,66.16,66.23,66.15,66.18,47800.0,57.012,57.0724,57.0034,57.0293,47800.0
2013-07-26 15:50:00,66.19,66.24,66.15,66.18,33400.0,57.0379,57.081,57.0034,57.0293,33400.0
2013-07-26 15:55:00,66.18,66.23,66.15,66.21,99700.0,57.0293,57.0724,57.0034,57.0551,99700.0
2013-07-29 09:30:00,66.12,66.4,66.0,66.12,33400.0,56.9776,57.2188,56.8742,56.9776,33400.0
2013-07-29 09:35:00,66.09,66.34,66.08,66.22,17800.0,56.9517,57.1671,56.9431,57.0637,17800.0
2013-07-29 09:40:00,66.22,66.63,66.14,66.52,24100.0,57.0637,57.417,56.9948,57.3223,24100.0
2013-07-29 09:45:00,66.47,66.8,66.47,66.76,21100.0,57.2792,57.5635,57.2792,57.5291,21100.0
2013-07-29 09:50:00,66.75,66.83,66.66,66.67,88300.0,57.5205,57.5894,57.4429,57.4515,88300.0
2013-07-29 09:55:00,66.67,66.76,66.6,66.68,38000.0,57.4515,57.5291,57.3912,57.4601,38000.0
2013-07-29 10:00:00,66.68,66.7,66.47,66.5,16100.0,57.4601,57.4774,57.2792,57.305,16100.0
2013-07-29 10:05:00,66.49,66.6,66.48,66.54,55200.0,57.2964,57.3912,57.2878,57.3395,55200.0
2013-07-29 10:10:00,66.57,66.57,66.38,66.38,27000.0,57.3653,57.3653,57.2016,57.2016,27000.0
2013-07-29 10:15:00,66.4,66.52,66.38,66.44,49500.0,57.2188,57.3223,57.2016,57.2533,49500.0
2013-07-29 10:20:00,66.45,66.45,66.37,66.37,21800.0,57.2619,57.2619,57.193,57.193,21800.0
2013-07-29 10:25:00,66.37,66.37,66.28,66.28,16200.0,57.193,57.193,57.1154,57.1154,16200.0
2013-07-29 10:30:00,66.29,66.32,66.26,66.27,23900.0,57.1241,57.1499,57.0982,57.1068,23900.0
2013-07-29 10:35:00,66.27,66.27,66.19,66.2,10400.0,57.1068,57.1068,57.0379,57.0465,10400.0
2013-07-29 10:40:00,66.19,66.22,66.13,66.22,16900.0,57.0379,57.0637,56.9862,57.0637,16900.0
2013-07-29 10:45:00,66.2,66.2,66.12,66.15,28200.0,57.0465,57.0465,56.9776,57.0034,28200.0
2013-07-29 10:50:00,66.15,66.2,66.15,66.19,11700.0,57.0034,57.0465,57.0034,57.0379,11700.0
2013-07-29 10:55:00,66.18,66.18,66.14,66.14,12600.0,57.0293,57.0293,56.9948,56.9948,12600.0
2013-07-29 11:00:00,66.13,66.16,66.1,66.1,14500.0,56.9862,57.012,56.9603,56.9603,14500.0
2013-07-29 11:05:00,66.11,66.11,66.01,66.02,9400.0,56.9689,56.9689,56.8828,56.8914,9400.0
2013-07-29 11:10:00,66.02,66.03,65.96,65.97,13800.0,56.8914,56.9,56.8397,56.8483,13800.0
2013-07-29 11:15:00,65.94,65.94,65.78,65.8,8500.0,56.8225,56.8225,56.6846,56.7018,8500.0
2013-07-29 11:20:00,65.79,65.83,65.68,65.81,39100.0,56.6932,56.7277,56.5984,56.7104,39100.0
2013-07-29 11:25:00,65.81,65.9,65.73,65.83,34200.0,56.7104,56.788,56.6415,56.7277,34200.0
2013-07-29 11:30:00,65.84,65.85,65.75,65.78,12300.0,56.7363,56.7449,56.6587,56.6846,12300.0
2013-07-29 11:35:00,65.78,65.81,65.7,65.73,4900.0,56.6846,56.7104,56.6156,56.6415,4900.0
2013-07-29 11:40:00,65.75,65.81,65.75,65.8,9000.0,56.6587,56.7104,56.6587,56.7018,9000.0
2013-07-29 11:45:00,65.8,65.81,65.77,65.81,9200.0,56.7018,56.7104,56.676,56.7104,9200.0
2013-07-29 11:50:00,65.8,65.91,65.8,65.9,29500.0,56.7018,56.7966,56.7018,56.788,29500.0
2013-07-29 11:55:00,65.9,65.92,65.86,65.9,5100.0,56.788,56.8052,56.7535,56.788,5100.0
2013-07-29 12:00:00,65.9,65.91,65.89,65.89,5000.0,56.788,56.7966,56.7794,56.7794,5000.0
2013-07-29 12:05:00,65.89,65.97,65.89,65.96,8200.0,56.7794,56.8483,56.7794,56.8397,8200.0
2013-07-29 12:10:00,65.94,65.94,65.91,65.91,4900.0,56.8225,56.8225,56.7966,56.7966,4900.0
2013-07-29 12:15:00,65.9,65.9,65.82,65.82,7100.0,56.788,56.788,56.719,56.719,7100.0
2013-07-29 12:20:00,65.84,65.9,65.83,65.9,6000.0,56.7363,56.788,56.7277,56.788,6000.0
2013-07-29 12:25:00,65.89,65.92,65.88,65.88,7400.0,56.7794,56.8052,56.7707,56.7707,7400.0
2013-07-29 12:30:00,65.87,65.89,65.85,65.86,4400.0,56.7621,56.7794,56.7449,56.7535,4400.0
2013-07-29 12:35:00,65.87,65.87,65.82,65.82,4400.0,56.7621,56.7621,56.719,56.719,4400.0
2013-07-29 12:40:00,65.83,65.92,65.83,65.92,5200.0,56.7277,56.8052,56.7277,56.8052,5200.0
2013-07-29 12:45:00,65.93,65.97,65.93,65.97,4600.0,56.8138,56.8483,56.8138,56.8483,4600.0
2013-07-29 12:50:00,65.97,65.99,65.95,65.98,3000.0,56.8483,56.8655,56.8311,56.8569,3000.0
2013-07-29 12:55:00,65.98,66.01,65.97,66.0,11400.0,56.8569,56.8828,56.8483,56.8742,11400.0
2013-07-29 13:00:00,66.0,66.03,65.99,66.02,4800.0,56.8742,56.9,56.8655,56.8914,4800.0
2013-07-29 13:05:00,66.02,66.02,65.98,65.98,7200.0,56.8914,56.8914,56.8569,56.8569,7200.0
2013-07-29 13:10:00,65.98,66.01,65.98,65.99,7700.0,56.8569,56.8828,56.8569,56.8655,7700.0
2013-07-29 13:15:00,65.98,66.0,65.96,65.99,14400.0,56.8569,56.8742,56.8397,56.8655,14400.0
2013-07-29 13:20:00,65.99,66.0,65.97,66.0,8000.0,56.8655,56.8742,56.8483,56.8742,8000.0
2013-07-29 13:25:00,66.0,66.02,65.98,66.02,16100.0,56.8742,56.8914,56.8569,56.8914,16100.0
2013-07-29 13:30:00,66.01,66.06,66.0,66.05,3000.0,56.8828,56.9259,56.8742,56.9172,3000.0
2013-07-29 13:35:00,66.06,66.07,66.01,66.02,4700.0,56.9259,56.9345,56.8828,56.8914,4700.0
2013-07-29 13:40:00,66.02,66.03,65.96,65.97,10000.0,56.8914,56.9,56.8397,56.8483,10000.0
2013-07-29 13:45:00,65.97,66.0,65.97,66.0,6800.0,56.8483,56.8742,56.8483,56.8742,6800.0
2013-07-29 13:50:00,66.0,66.01,65.98,65.98,6400.0,56.8742,56.8828,56.8569,56.8569,6400.0
2013-07-29 13:55:00,66.0,66.02,65.99,66.0,10400.0,56.8742,56.8914,56.8655,56.8742,10400.0
2013-07-29 14:00:00,66.0,66.04,65.99,66.04,19800.0,56.8742,56.9086,56.8655,56.9086,19800.0
2013-07-29 14:05:00,66.02,66.08,66.02,66.08,4000.0,56.8914,56.9431,56.8914,56.9431,4000.0
2013-07-29 14:10:00,66.11,66.16,66.1,66.15,5400.0,56.9689,57.012,56.9603,57.0034,5400.0
2013-07-29 14:15:00,66.13,66.13,66.11,66.12,6100.0,56.9862,56.9862,56.9689,56.9776,6100.0
2013-07-29 14:20:00,66.1,66.14,66.1,66.12,4400.0,56.9603,56.9948,56.9603,56.9776,4400.0
2013-07-29 14:25:00,66.12,66.12,66.05,66.06,10000.0,56.9776,56.9776,56.9172,56.9259,10000.0
2013-07-29 14:30:00,66.05,66.09,66.05,66.07,5400.0,56.9172,56.9517,56.9172,56.9345,5400.0
2013-07-29 14:35:00,66.07,66.09,66.03,66.03,2900.0,56.9345,56.9517,56.9,56.9,2900.0
2013-07-29 14:40:00,66.02,66.14,66.02,66.13,8000.0,56.8914,56.9948,56.8914,56.9862,8000.0
2013-07-29 14:45:00,66.12,66.17,66.1,66.17,4800.0,56.9776,57.0207,56.9603,57.0207,4800.0
2013-07-29 14:50:00,66.16,66.19,66.15,66.18,7700.0,57.012,57.0379,57.0034,57.0293,7700.0
2013-07-29 14:55:00,66.19,66.19,66.13,66.13,5000.0,57.0379,57.0379,56.9862,56.9862,5000.0
2013-07-29 15:00:00,66.15,66.15,66.09,66.09,8200.0,57.0034,57.0034,56.9517,56.9517,8200.0
2013-07-29 15:05:00,66.08,66.09,66.07,66.08,4300.0,56.9431,56.9517,56.9345,56.9431,4300.0
2013-07-29 15:10:00,66.09,66.09,66.07,66.08,5100.0,56.9517,56.9517,56.9345,56.9431,5100.0
2013-07-29 15:15:00,66.08,66.08,66.04,66.05,6200.0,56.9431,56.9431,56.9086,56.9172,6200.0
2013-07-29 15:20:00,66.05,66.09,66.02,66.09,8600.0,56.9172,56.9517,56.8914,56.9517,8600.0
2013-07-29 15:25:00,66.08,66.11,66.08,66.11,4700.0,56.9431,56.9689,56.9431,56.9689,4700.0
2013-07-29 15:30:00,66.11,66.14,66.09,66.11,7100.0,56.9689,56.9948,56.9517,56.9689,7100.0
2013-07-29 15:35:00,66.11,66.11,66.08,66.08,7100.0,56.9689,56.9689,56.9431,56.9431,7100.0
2013-07-29 15:40:00,66.08,66.11,66.08,66.09,11100.0,56.9431,56.9689,56.9431,56.9517,11100.0
2013-07-29 15:45:00,66.09,66.1,66.06,66.1,29600.0,56.9517,56.9603,56.9259,56.9603,29600.0
2013-07-29 15:50:00,66.1,66.1,65.98,65.98,67700.0,56.9603,56.9603,56.8569,56.8569,67700.0
2013-07-29 15:55:00,65.98,66.02,65.94,66.02,44700.0,56.8569,56.8914,56.8225,56.8914,44700.0
2013-07-30 09:30:00,66.35,66.73,66.15,66.51,95700.0,57.1758,57.5032,57.0034,57.3136,95700.0
2013-07-30 09:35:00,66.52,66.55,66.47,66.47,10200.0,57.3223,57.3481,57.2792,57.2792,10200.0
2013-07-30 09:40:00,66.49,66.5,66.38,66.45,8300.0,57.2964,57.305,57.2016,57.2619,8300.0
2013-07-30 09:45:00,66.42,66.46,66.33,66.38,8400.0,57.2361,57.2706,57.1585,57.2016,8400.0
2013-07-30 09:50:00,66.36,66.4,66.32,66.39,20200.0,57.1844,57.2188,57.1499,57.2102,20200.0
2013-07-30 09:55:00,66.38,66.39,66.23,66.28,15700.0,57.2016,57.2102,57.0724,57.1154,15700.0
2013-07-30 10:00:00,66.3,66.38,66.2,66.22,12800.0,57.1327,57.2016,57.0465,57.0637,12800.0
2013-07-30 10:05:00,66.24,66.25,66.09,66.17,15800.0,57.081,57.0896,56.9517,57.0207,15800.0
2013-07-30 10:10:00,66.18,66.18,66.08,66.11,21600.0,57.0293,57.0293,56.9431,56.9689,21600.0
2013-07-30 10:15:00,66.11,66.2,66.1,66.18,55800.0,56.9689,57.0465,56.9603,57.0293,55800.0
2013-07-30 10:20:00,66.16,66.21,66.16,66.2,13500.0,57.012,57.0551,57.012,57.0465,13500.0
2013-07-30 10:25:00,66.2,66.2,66.11,66.13,4800.0,57.0465,57.0465,56.9689,56.9862,4800.0
2013-07-30 10:30:00,66.15,66.17,66.06,66.07,8300.0,57.0034,57.0207,56.9259,56.9345,8300.0
2013-07-30 10:35:00,66.06,66.11,66.04,66.04,6600.0,56.9259,56.9689,56.9086,56.9086,6600.0
2013-07-30 10:40:00,66.04,66.16,66.04,66.11,17400.0,56.9086,57.012,56.9086,56.9689,17400.0
2013-07-30 10:45:00,66.11,66.12,65.99,65.99,59600.0,56.9689,56.9776,56.8655,56.8655,59600.0
2013-07-30 10:50:00,66.01,66.01,65.91,65.95,17800.0,56.8828,56.8828,56.7966,56.8311,17800.0
2013-07-30 10:55:00,65.94,65.96,65.83,65.89,13600.0,56.8225,56.8397,56.7277,56.7794,13600.0
2013-07-30 11:00:00,65.9,65.95,65.87,65.94,11900.0,56.788,56.8311,56.7621,56.8225,11900.0
2013-07-30 11:05:00,65.92,65.93,65.86,65.91,10500.0,56.8052,56.8138,56.7535,56.7966,10500.0
2013-07-30 11:10:00,65.93,66.0,65.93,65.96,10500.0,56.8138,56.8742,56.8138,56.8397,10500.0
2013-07-30 11:15:00,65.95,66.01,65.89,66.0,5400.0,56.8311,56.8828,56.7794,56.8742,5400.0
2013-07-30 11:20:00,65.99,66.01,65.98,66.0,181600.0,56.8655,56.8828,56.8569,56.8742,181600.0
2013-07-30 11:25:00,66.0,66.02,66.0,66.01,30100.0,56.8742,56.8914,56.8742,56.8828,30100.0
2013-07-30 11:30:00,65.99,66.01,65.96,65.99,14800.0,56.8655,56.8828,56.8397,56.8655,14800.0
2013-07-30 11:35:00,65.99,65.99,65.91,65.91,9400.0,56.8655,56.8655,56.7966,56.7966,9400.0
2013-07-30 11:40:00,65.9,65.91,65.86,65.87,10800.0,56.788,56.7966,56.7535,56.7621,10800.0
2013-07-30 11:45:00,65.85,65.87,65.79,65.84,10700.0,56.7449,56.7621,56.6932,56.7363,10700.0
2013-07-30 11:50:00,65.84,65.88,65.82,65.85,8900.0,56.7363,56.7707,56.719,56.7449,8900.0
2013-07-30 11:55:00,65.86,65.86,65.82,65.84,8200.0,56.7535,56.7535,56.719,56.7363,8200.0
2013-07-30 12:00:00,65.84,65.86,65.82,65.82,9200.0,56.7363,56.7535,56.719,56.719,9200.0
2013-07-30 12:05:00,65.82,65.87,65.82,65.87,8400.0,56.719,56.7621,56.719,56.7621,8400.0
2013-07-30 12:10:00,65.86,65.87,65.82,65.83,7200.0,56.7535,56.7621,56.719,56.7277,7200.0
2013-07-30 12:15:00,65.82,65.82,65.79,65.81,6300.0,56.719,56.719,56.6932,56.7104,6300.0
2013-07-30 12:20:00,65.82,65.84,65.8,65.84,15700.0,56.719,56.7363,56.7018,56.7363,15700.0
2013-07-30 12:25:00,65.84,65.84,65.77,65.77,6600.0,56.7363,56.7363,56.676,56.676,6600.0
2013-07-30 12:30:00,65.78,65.87,65.78,65.82,7500.0,56.6846,56.7621,56.6846,56.719,7500.0
2013-07-30 12:35:00,65.82,65.92,65.82,65.88,5100.0,56.719,56.8052,56.719,56.7707,5100.0
2013-07-30 12:40:00,65.88,65.89,65.87,65.87,6000.0,56.7707,56.7794,56.7621,56.7621,6000.0
2013-07-30 12:45:00,65.88,65.9,65.84,65.84,18600.0,56.7707,56.788,56.7363,56.7363,18600.0
2013-07-30 12:50:00,65.84,65.84,65.76,65.81,13200.0,56.7363,56.7363,56.6673,56.7104,13200.0
2013-07-30 12:55:00,65.81,65.81,65.75,65.76,11100.0,56.7104,56.7104,56.6587,56.6673,11100.0
2013-07-30 13:00:00,65.76,65.76,65.64,65.64,15100.0,56.6673,56.6673,56.5639,56.5639,15100.0
2013-07-30 13:05:00,65.65,65.67,65.6,65.61,18300.0,56.5726,56.5898,56.5295,56.5381,18300.0
2013-07-30 13:10:00,65.6,65.66,65.56,65.62,14700.0,56.5295,56.5812,56.495,56.5467,14700.0
2013-07-30 13:15:00,65.63,65.63,65.53,65.53,8000.0,56.5553,56.5553,56.4691,56.4691,8000.0
2013-07-30 13:20:00,65.55,65.65,65.55,65.61,34700.0,56.4864,56.5726,56.4864,56.5381,34700.0
2013-07-30 13:25:00,65.62,65.62,65.58,65.59,12400.0,56.5467,56.5467,56.5122,56.5208,12400.0
2013-07-30 13:30:00,65.59,65.59,65.42,65.44,18100.0,56.5208,56.5208,56.3744,56.3916,18100.0
2013-07-30 13:35:00,65.43,65.51,65.41,65.51,9600.0,56.383,56.4519,56.3657,56.4519,9600.0
2013-07-30 13:40:00,65.51,65.52,65.39,65.43,11000.0,56.4519,56.4605,56.3485,56.383,11000.0
2013-07-30 13:45:00,65.42,65.45,65.4,65.44,13500.0,56.3744,56.4002,56.3571,56.3916,13500.0
2013-07-30 13:50:00,65.44,65.44,65.4,65.41,22200.0,56.3916,56.3916,56.3571,56.3657,22200.0
2013-07-30 13:55:00,65.41,65.44,65.36,65.44,24100.0,56.3657,56.3916,56.3227,56.3916,24100.0
2013-07-30 14:00:00,65.44,65.5,65.42,65.5,39500.0,56.3916,56.4433,56.3744,56.4433,39500.0
2013-07-30 14:05:00,65.5,65.5,65.46,65.48,10500.0,56.4433,56.4433,56.4088,56.4261,10500.0
2013-07-30 14:10:00,65.47,65.47,65.43,65.47,23100.0,56.4174,56.4174,56.383,56.4174,23100.0
2013-07-30 14:15:00,65.46,65.61,65.45,65.6,45300.0,56.4088,56.5381,56.4002,56.5295,45300.0
2013-07-30 14:20:00,65.6,65.6,65.51,65.51,28000.0,56.5295,56.5295,56.4519,56.4519,28000.0
2013-07-30 14:25:00,65.5,65.55,65.47,65.55,15800.0,56.4433,56.4864,56.4174,56.4864,15800.0
2013-07-30 14:30:00,65.55,65.55,65.49,65.49,10900.0,56.4864,56.4864,56.4347,56.4347,10900.0
2013-07-30 14:35:00,65.51,65.58,65.5,65.58,23300.0,56.4519,56.5122,56.4433,56.5122,23300.0
2013-07-30 14:40:00,65.57,65.57,65.53,65.54,19400.0,56.5036,56.5036,56.4691,56.4778,19400.0
2013-07-30 14:45:00,65.55,65.63,65.55,65.62,14800.0,56.4864,56.5553,56.4864,56.5467,14800.0
2013-07-30 14:50:00,65.62,65.79,65.61,65.77,19900.0,56.5467,56.6932,56.5381,56.676,19900.0
2013-07-30 14:55:00,65.79,65.81,65.77,65.79,14100.0,56.6932,56.7104,56.676,56.6932,14100.0
2013-07-30 15:00:00,65.79,65.83,65.74,65.83,12600.0,56.6932,56.7277,56.6501,56.7277,12600.0
2013-07-30 15:05:00,65.83,65.87,65.79,65.79,28500.0,56.7277,56.7621,56.6932,56.6932,28500.0
2013-07-30 15:10:00,65.8,65.83,65.79,65.8,18100.0,56.7018,56.7277,56.6932,56.7018,18100.0
2013-07-30 15:15:00,65.8,65.81,65.77,65.77,12200.0,56.7018,56.7104,56.676,56.676,12200.0
2013-07-30 15:20:00,65.77,65.8,65.76,65.77,25500.0,56.676,56.7018,56.6673,56.676,25500.0
2013-07-30 15:25:00,65.78,65.79,65.7,65.75,22300.0,56.6846,56.6932,56.6156,56.6587,22300.0
2013-07-30 15:30:00,65.75,65.75,65.66,65.68,35700.0,56.6587,56.6587,56.5812,56.5984,35700.0
2013-07-30 15:35:00,65.67,65.68,65.53,65.53,36900.0,56.5898,56.5984,56.4691,56.4691,36900.0
2013-07-30 15:40:00,65.53,65.63,65.52,65.61,47600.0,56.4691,56.5553,56.4605,56.5381,47600.0
2013-07-30 15:45:00,65.61,65.7,65.59,65.69,19000.0,56.5381,56.6156,56.5208,56.607,19000.0
2013-07-30 15:50:00,65.69,65.72,65.67,65.67,79600.0,56.607,56.6329,56.5898,56.5898,79600.0
2013-07-30 15:55:00,65.67,65.67,65.6,65.61,76900.0,56.5898,56.5898,56.5295,56.5381,76900.0
2013-07-31 09:30:00,65.75,65.98,65.68,65.82,43000.0,56.6587,56.8569,56.5984,56.719,43000.0
2013-07-31 09:35:00,65.93,65.96,65.62,65.72,18500.0,56.8138,56.8397,56.5467,56.6329,18500.0
2013-07-31 09:40:00,65.77,65.88,65.67,65.81,11000.0,56.676,56.7707,56.5898,56.7104,11000.0
2013-07-31 09:45:00,65.81,66.0,65.78,65.98,10400.0,56.7104,56.8742,56.6846,56.8569,10400.0
2013-07-31 09:50:00,65.97,65.98,65.77,65.86,13900.0,56.8483,56.8569,56.676,56.7535,13900.0
2013-07-31 09:55:00,65.89,65.98,65.88,65.94,8200.0,56.7794,56.8569,56.7707,56.8225,8200.0
2013-07-31 10:00:00,65.91,65.95,65.83,65.84,12100.0,56.7966,56.8311,56.7277,56.7363,12100.0
2013-07-31 10:05:00,65.84,65.87,65.75,65.75,5900.0,56.7363,56.7621,56.6587,56.6587,5900.0
2013-07-31 10:10:00,65.75,65.83,65.71,65.8,18700.0,56.6587,56.7277,56.6243,56.7018,18700.0
2013-07-31 10:15:00,65.8,65.85,65.78,65.79,20500.0,56.7018,56.7449,56.6846,56.6932,20500.0
2013-07-31 10:20:00,65.81,65.82,65.7,65.73,15100.0,56.7104,56.719,56.6156,56.6415,15100.0
2013-07-31 10:25:00,65.72,65.82,65.72,65.8,19000.0,56.6329,56.719,56.6329,56.7018,19000.0
2013-07-31 10:30:00,65.8,65.86,65.74,65.77,25400.0,56.7018,56.7535,56.6501,56.676,25400.0
2013-07-31 10:35:00,65.77,65.85,65.77,65.84,12600.0,56.676,56.7449,56.676,56.7363,12600.0
2013-07-31 10:40:00,65.84,65.85,65.75,65.79,20000.0,56.7363,56.7449,56.6587,56.6932,20000.0
2013-07-31 10:45:00,65.77,65.83,65.76,65.81,9800.0,56.676,56.7277,56.6673,56.7104,9800.0
2013-07-31 10:50:00,65.82,65.84,65.73,65.73,13900.0,56.719,56.7363,56.6415,56.6415,13900.0
2013-07-31 10:55:00,65.71,65.73,65.59,65.73,33000.0,56.6243,56.6415,56.5208,56.6415,33000.0
2013-07-31 11:00:00,65.73,65.83,65.73,65.79,11800.0,56.6415,56.7277,56.6415,56.6932,11800.0
2013-07-31 11:05:00,65.78,65.83,65.75,65.79,15800.0,56.6846,56.7277,56.6587,56.6932,15800.0
2013-07-31 11:10:00,65.8,65.92,65.79,65.83,37600.0,56.7018,56.8052,56.6932,56.7277,37600.0
2013-07-31 11:15:00,65.82,65.9,65.78,65.9,22100.0,56.719,56.788,56.6846,56.788,22100.0
2013-07-31 11:20:00,65.89,65.96,65.88,65.9,14900.0,56.7794,56.8397,56.7707,56.788,14900.0
2013-07-31 11:25:00,65.92,65.93,65.77,65.86,23800.0,56.8052,56.8138,56.676,56.7535,23800.0
2013-07-31 11:30:00,65.87,65.92,65.85,65.91,13700.0,56.7621,56.8052,56.7449,56.7966,13700.0
2013-07-31 11:35:00,65.91,65.93,65.83,65.85,19500.0,56.7966,56.8138,56.7277,56.7449,19500.0
2013-07-31 11:40:00,65.85,65.89,65.84,65.89,5300.0,56.7449,56.7794,56.7363,56.7794,5300.0
2013-07-31 11:45:00,65.89,65.92,65.82,65.88,19200.0,56.7794,56.8052,56.719,56.7707,19200.0
2013-07-31 11:50:00,65.88,65.95,65.86,65.92,21100.0,56.7707,56.8311,56.7535,56.8052,21100.0
2013-07-31 11:55:00,65.93,65.95,65.89,65.93,24300.0,56.8138,56.8311,56.7794,56.8138,24300.0
2013-07-31 12:00:00,65.93,66.02,65.92,66.0,11200.0,56.8138,56.8914,56.8052,56.8742,11200.0
2013-07-31 12:05:00,66.01,66.05,66.0,66.05,5600.0,56.8828,56.9172,56.8742,56.9172,5600.0
2013-07-31 12:10:00,66.06,66.07,66.03,66.05,9000.0,56.9259,56.9345,56.9,56.9172,9000.0
2013-07-31 12:15:00,66.06,66.06,65.97,65.97,14700.0,56.9259,56.9259,56.8483,56.8483,14700.0
2013-07-31 12:20:00,65.96,65.98,65.95,65.97,3800.0,56.8397,56.8569,56.8311,56.8483,3800.0
2013-07-31 12:25:00,65.97,65.97,65.83,65.83,21800.0,56.8483,56.8483,56.7277,56.7277,21800.0
2013-07-31 12:30:00,65.83,65.84,65.81,65.83,8200.0,56.7277,56.7363,56.7104,56.7277,8200.0
2013-07-31 12:35:00,65.82,65.9,65.82,65.9,7700.0,56.719,56.788,56.719,56.788,7700.0
2013-07-31 12:40:00,65.91,65.92,65.8,65.8,11700.0,56.7966,56.8052,56.7018,56.7018,11700.0
2013-07-31 12:45:00,65.8,65.81,65.78,65.8,8300.0,56.7018,56.7104,56.6846,56.7018,8300.0
2013-07-31 12:50:00,65.8,65.86,65.72,65.78,24700.0,56.7018,56.7535,56.6329,56.6846,24700.0
2013-07-31 12:55:00,65.78,65.78,65.73,65.75,7500.0,56.6846,56.6846,56.6415,56.6587,7500.0
2013-07-31 13:00:00,65.75,65.81,65.75,65.81,6800.0,56.6587,56.7104,56.6587,56.7104,6800.0
2013-07-31 13:05:00,65.81,65.88,65.81,65.86,10400.0,56.7104,56.7707,56.7104,56.7535,10400.0
2013-07-31 13:10:00,65.86,65.96,65.86,65.96,10600.0,56.7535,56.8397,56.7535,56.8397,10600.0
2013-07-31 13:15:00,65.94,65.95,65.87,65.88,27200.0,56.8225,56.8311,56.7621,56.7707,27200.0
2013-07-31 13:20:00,65.87,65.93,65.83,65.84,32900.0,56.7621,56.8138,56.7277,56.7363,32900.0
2013-07-31 13:25:00,65.84,65.87,65.79,65.81,7900.0,56.7363,56.7621,56.6932,56.7104,7900.0
2013-07-31 13:30:00,65.81,65.82,65.8,65.81,8800.0,56.7104,56.719,56.7018,56.7104,8800.0
2013-07-31 13:35:00,65.82,65.83,65.79,65.8,7200.0,56.719,56.7277,56.6932,56.7018,7200.0
2013-07-31 13:40:00,65.81,65.81,65.78,65.78,5200.0,56.7104,56.7104,56.6846,56.6846,5200.0
2013-07-31 13:45:00,65.78,65.81,65.78,65.81,7700.0,56.6846,56.7104,56.6846,56.7104,7700.0
2013-07-31 13:50:00,65.81,65.81,65.8,65.8,8200.0,56.7104,56.7104,56.7018,56.7018,8200.0
2013-07-31 13:55:00,65.81,65.88,65.8,65.88,15300.0,56.7104,56.7707,56.7018,56.7707,15300.0
2013-07-31 14:00:00,65.89,66.05,65.86,65.98,35800.0,56.7794,56.9172,56.7535,56.8569,35800.0
2013-07-31 14:05:00,66.0,66.0,65.81,65.88,18000.0,56.8742,56.8742,56.7104,56.7707,18000.0
2013-07-31 14:10:00,65.86,65.97,65.84,65.85,22000.0,56.7535,56.8483,56.7363,56.7449,22000.0
2013-07-31 14:15:00,65.84,65.85,65.69,65.8,17800.0,56.7363,56.7449,56.607,56.7018,17800.0
2013-07-31 14:20:00,65.81,65.93,65.81,65.93,17600.0,56.7104,56.8138,56.7104,56.8138,17600.0
2013-07-31 14:25:00,65.91,65.99,65.9,65.94,12300.0,56.7966,56.8655,56.788,56.8225,12300.0
2013-07-31 14:30:00,65.94,66.02,65.94,66.01,18800.0,56.8225,56.8914,56.8225,56.8828,18800.0
2013-07-31 14:35:00,66.0,66.04,65.97,65.97,25500.0,56.8742,56.9086,56.8483,56.8483,25500.0
2013-07-31 14:40:00,65.97,66.03,65.97,66.0,44200.0,56.8483,56.9,56.8483,56.8742,44200.0
2013-07-31 14:45:00,65.99,66.02,65.98,66.02,24100.0,56.8655,56.8914,56.8569,56.8914,24100.0
2013-07-31 14:50:00,66.01,66.23,65.99,66.22,22500.0,56.8828,57.0724,56.8655,57.0637,22500.0
2013-07-31 14:55:00,66.22,66.24,66.16,66.17,16100.0,57.0637,57.081,57.012,57.0207,16100.0
2013-07-31 15:00:00,66.17,66.22,66.06,66.08,42100.0,57.0207,57.0637,56.9259,56.9431,42100.0
2013-07-31 15:05:00,66.07,66.13,66.07,66.09,13300.0,56.9345,56.9862,56.9345,56.9517,13300.0
2013-07-31 15:10:00,66.1,66.11,66.03,66.05,29800.0,56.9603,56.9689,56.9,56.9172,29800.0
2013-07-31 15:15:00,66.06,66.08,66.03,66.06,19000.0,56.9259,56.9431,56.9,56.9259,19000.0
2013-07-31 15:20:00,66.07,66.08,66.01,66.01,34900.0,56.9345,56.9431,56.8828,56.8828,34900.0
2013-07-31 15:25:00,66.01,66.12,66.01,66.12,16200.0,56.8828,56.9776,56.8828,56.9776,16200.0
2013-07-31 15:30:00,66.12,66.12,65.85,65.86,43100.0,56.9776,56.9776,56.7449,56.7535,43100.0
2013-07-31 15:35:00,65.9,65.92,65.85,65.85,39400.0,56.788,56.8052,56.7449,56.7449,39400.0
2013-07-31 15:40:00,65.85,65.91,65.8,65.84,50500.0,56.7449,56.7966,56.7018,56.7363,50500.0
2013-07-31 15:45:00,65.84,65.85,65.73,65.82,71100.0,56.7363,56.7449,56.6415,56.719,71100.0
2013-07-31 15:50:00,65.82,65.9,65.75,65.75,56500.0,56.719,56.788,56.6587,56.6587,56500.0
2013-07-31 15:55:00,65.74,65.84,65.64,65.65,198100.0,56.6501,56.7363,56.5639,56.5726,198100.0
2013-08-01 09:30:00,66.04,66.2,65.91,66.02,78200.0,56.9086,57.0465,56.7966,56.8914,78200.0
2013-08-01 09:35:00,65.94,66.42,65.94,66.28,33200.0,56.8225,57.2361,56.8225,57.1154,33200.0
2013-08-01 09:40:00,66.28,66.55,66.28,66.55,47100.0,57.1154,57.3481,57.1154,57.3481,47100.0
2013-08-01 09:45:00,66.55,66.55,66.46,66.47,18400.0,57.3481,57.3481,57.2706,57.2792,18400.0
2013-08-01 09:50:00,66.5,66.51,66.38,66.41,51200.0,57.305,57.3136,57.2016,57.2275,51200.0
2013-08-01 09:55:00,66.43,66.46,66.31,66.31,19900.0,57.2447,57.2706,57.1413,57.1413,19900.0
2013-08-01 10:00:00,66.31,66.48,66.3,66.42,6400.0,57.1413,57.2878,57.1327,57.2361,6400.0
2013-08-01 10:05:00,66.44,66.45,66.26,66.26,13400.0,57.2533,57.2619,57.0982,57.0982,13400.0
2013-08-01 10:10:00,66.28,66.4,66.28,66.32,12200.0,57.1154,57.2188,57.1154,57.1499,12200.0
2013-08-01 10:15:00,66.31,66.33,66.24,66.24,92300.0,57.1413,57.1585,57.081,57.081,92300.0
2013-08-01 10:20:00,66.25,66.26,66.18,66.2,29600.0,57.0896,57.0982,57.0293,57.0465,29600.0
2013-08-01 10:25:00,66.23,66.32,66.23,66.31,13500.0,57.0724,57.1499,57.0724,57.1413,13500.0
2013-08-01 10:30:00,66.31,66.32,66.28,66.31,16400.0,57.1413,57.1499,57.1154,57.1413,16400.0
2013-08-01 10:35:00,66.3,66.42,66.3,66.35,42000.0,57.1327,57.2361,57.1327,57.1758,42000.0
2013-08-01 10:40:00,66.35,66.37,66.3,66.32,28500.0,57.1758,57.193,57.1327,57.1499,28500.0
2013-08-01 10:45:00,66.33,66.33,66.15,66.16,26900.0,57.1585,57.1585,57.0034,57.012,26900.0
2013-08-01 10:50:00,66.16,66.26,66.09,66.26,38700.0,57.012,57.0982,56.9517,57.0982,38700.0
2013-08-01 10:55:00,66.26,66.3,66.16,66.22,28300.0,57.0982,57.1327,57.012,57.0637,28300.0
2013-08-01 11:00:00,66.2,66.29,66.07,66.11,29600.0,57.0465,57.1241,56.9345,56.9689,29600.0
2013-08-01 11:05:00,66.1,66.16,66.09,66.09,7400.0,56.9603,57.012,56.9517,56.9517,7400.0
2013-08-01 11:10:00,66.09,66.13,66.08,66.11,9500.0,56.9517,56.9862,56.9431,56.9689,9500.0
2013-08-01 11:15:00,66.1,66.14,65.98,65.98,22800.0,56.9603,56.9948,56.8569,56.8569,22800.0
2013-08-01 11:20:00,66.0,66.2,65.98,66.2,17400.0,56.8742,57.0465,56.8569,57.0465,17400.0
2013-08-01 11:25:00,66.19,66.27,66.18,66.27,5200.0,57.0379,57.1068,57.0293,57.1068,5200.0
2013-08-01 11:30:00,66.27,66.41,66.27,66.41,8200.0,57.1068,57.2275,57.1068,57.2275,8200.0
2013-08-01 11:35:00,66.41,66.45,66.41,66.44,4800.0,57.2275,57.2619,57.2275,57.2533,4800.0
2013-08-01 11:40:00,66.44,66.51,66.39,66.39,18800.0,57.2533,57.3136,57.2102,57.2102,18800.0
2013-08-01 11:45:00,66.38,66.45,66.37,66.38,81700.0,57.2016,57.2619,57.193,57.2016,81700.0
2013-08-01 11:50:00,66.37,66.39,66.34,66.36,4300.0,57.193,57.2102,57.1671,57.1844,4300.0
2013-08-01 11:55:00,66.35,66.41,66.35,66.41,5600.0,57.1758,57.2275,57.1758,57.2275,5600.0
2013-08-01 12:00:00,66.4,66.44,66.39,66.42,9500.0,57.2188,57.2533,57.2102,57.2361,9500.0
2013-08-01 12:05:00,66.41,66.42,66.24,66.24,15900.0,57.2275,57.2361,57.081,57.081,15900.0
2013-08-01 12:10:00,66.25,66.27,66.15,66.17,10100.0,57.0896,57.1068,57.0034,57.0207,10100.0
2013-08-01 12:15:00,66.16,66.35,66.15,66.35,9600.0,57.012,57.1758,57.0034,57.1758,9600.0
2013-08-01 12:20:00,66.34,66.38,66.33,66.38,9000.0,57.1671,57.2016,57.1585,57.2016,9000.0
2013-08-01 12:25:00,66.38,66.38,66.22,66.23,10500.0,57.2016,57.2016,57.0637,57.0724,10500.0
2013-08-01 12:30:00,66.23,66.29,66.23,66.26,7000.0,57.0724,57.1241,57.0724,57.0982,7000.0
2013-08-01 12:35:00,66.26,66.31,66.26,66.31,8700.0,57.0982,57.1413,57.0982,57.1413,8700.0
2013-08-01 12:40:00,66.31,66.32,66.29,66.31,7400.0,57.1413,57.1499,57.1241,57.1413,7400.0
2013-08-01 12:45:00,66.31,66.31,66.08,66.16,16600.0,57.1413,57.1413,56.9431,57.012,16600.0
2013-08-01 12:50:00,66.17,66.27,66.15,66.27,8400.0,57.0207,57.1068,57.0034,57.1068,8400.0
2013-08-01 12:55:00,66.27,66.44,66.27,66.41,16200.0,57.1068,57.2533,57.1068,57.2275,16200.0
2013-08-01 13:00:00,66.41,66.5,66.4,66.47,15800.0,57.2275,57.305,57.2188,57.2792,15800.0
2013-08-01 13:05:00,66.47,66.51,66.47,66.5,9400.0,57.2792,57.3136,57.2792,57.305,9400.0
2013-08-01 13:10:00,66.5,66.52,66.48,66.49,21500.0,57.305,57.3223,57.2878,57.2964,21500.0
2013-08-01 13:15:00,66.49,66.51,66.49,66.49,7100.0,57.2964,57.3136,57.2964,57.2964,7100.0
2013-08-01 13:20:00,66.49,66.51,66.45,66.48,13500.0,57.2964,57.3136,57.2619,57.2878,13500.0
2013-08-01 13:25:00,66.47,66.48,66.43,66.48,5500.0,57.2792,57.2878,57.2447,57.2878,5500.0
2013-08-01 13:30:00,66.48,66.56,66.48,66.56,9600.0,57.2878,57.3567,57.2878,57.3567,9600.0
2013-08-01 13:35:00,66.56,66.67,66.56,66.65,11700.0,57.3567,57.4515,57.3567,57.4343,11700.0
2013-08-01 13:40:00,66.66,66.81,66.66,66.81,22600.0,57.4429,57.5722,57.4429,57.5722,22600.0
2013-08-01 13:45:00,66.81,66.84,66.72,66.72,16800.0,57.5722,57.598,57.4946,57.4946,16800.0
2013-08-01 13:50:00,66.72,66.73,66.69,66.7,7600.0,57.4946,57.5032,57.4688,57.4774,7600.0
2013-08-01 13:55:00,66.69,66.77,66.68,66.76,13500.0,57.4688,57.5377,57.4601,57.5291,13500.0
2013-08-01 14:00:00,66.77,66.77,66.71,66.71,32000.0,57.5377,57.5377,57.486,57.486,32000.0
2013-08-01 14:05:00,66.71,66.74,66.7,66.73,28700.0,57.486,57.5118,57.4774,57.5032,28700.0
2013-08-01 14:10:00,66.73,66.74,66.72,66.73,17700.0,57.5032,57.5118,57.4946,57.5032,17700.0
2013-08-01 14:15:00,66.73,66.74,66.67,66.7,14900.0,57.5032,57.5118,57.4515,57.4774,14900.0
2013-08-01 14:20:00,66.69,66.76,66.68,66.74,18000.0,57.4688,57.5291,57.4601,57.5118,18000.0
2013-08-01 14:25:00,66.74,66.75,66.72,66.73,14400.0,57.5118,57.5205,57.4946,57.5032,14400.0
2013-08-01 14:30:00,66.73,66.83,66.73,66.82,29600.0,57.5032,57.5894,57.5032,57.5808,29600.0
2013-08-01 14:35:00,66.83,66.9,66.83,66.9,12900.0,57.5894,57.6497,57.5894,57.6497,12900.0
2013-08-01 14:40:00,66.9,66.95,66.89,66.92,19200.0,57.6497,57.6928,57.6411,57.6669,19200.0
2013-08-01 14:45:00,66.92,66.93,66.88,66.89,17400.0,57.6669,57.6756,57.6325,57.6411,17400.0
2013-08-01 14:50:00,66.9,66.94,66.89,66.94,12100.0,57.6497,57.6842,57.6411,57.6842,12100.0
2013-08-01 14:55:00,66.93,66.94,66.9,66.91,19800.0,57.6756,57.6842,57.6497,57.6583,19800.0
2013-08-01 15:00:00,66.9,66.92,66.9,66.91,10400.0,57.6497,57.6669,57.6497,57.6583,10400.0
2013-08-01 15:05:00,66.91,66.98,66.91,66.98,26300.0,57.6583,57.7187,57.6583,57.7187,26300.0
2013-08-01 15:10:00,66.98,67.01,66.98,67.0,33700.0,57.7187,57.7445,57.7187,57.7359,33700.0
2013-08-01 15:15:00,67.01,67.01,66.99,66.99,28900.0,57.7445,57.7445,57.7273,57.7273,28900.0
2013-08-01 15:20:00,66.99,67.0,66.97,67.0,20400.0,57.7273,57.7359,57.71,57.7359,20400.0
2013-08-01 15:25:00,66.99,67.01,66.98,66.99,38800.0,57.7273,57.7445,57.7187,57.7273,38800.0
2013-08-01 15:30:00,66.99,67.01,66.96,66.96,33300.0,57.7273,57.7445,57.7014,57.7014,33300.0
2013-08-01 15:35:00,66.96,67.01,66.96,66.98,52500.0,57.7014,57.7445,57.7014,57.7187,52500.0
2013-08-01 15:40:00,66.99,67.0,66.98,66.99,37600.0,57.7273,57.7359,57.7187,57.7273,37600.0
2013-08-01 15:45:00,67.0,67.01,66.93,66.93,81500.0,57.7359,57.7445,57.6756,57.6756,81500.0
2013-08-01 15:50:00,66.93,66.95,66.89,66.89,43600.0,57.6756,57.6928,57.6411,57.6411,43600.0
2013-08-01 15:55:00,66.89,66.93,66.79,66.8,179200.0,57.6411,57.6756,57.5549,57.5635,179200.0
2013-08-02 09:30:00,66.53,66.86,66.53,66.76,25700.0,57.3309,57.6152,57.3309,57.5291,25700.0
2013-08-02 09:35:00,66.76,66.99,66.75,66.83,18700.0,57.5291,57.7273,57.5205,57.5894,18700.0
2013-08-02 09:40:00,66.82,66.87,66.57,66.59,14400.0,57.5808,57.6239,57.3653,57.3826,14400.0
2013-08-02 09:45:00,66.58,66.61,66.56,66.57,15700.0,57.374,57.3998,57.3567,57.3653,15700.0
2013-08-02 09:50:00,66.58,66.6,66.46,66.58,25300.0,57.374,57.3912,57.2706,57.374,25300.0
2013-08-02 09:55:00,66.58,66.71,66.58,66.65,10800.0,57.374,57.486,57.374,57.4343,10800.0
2013-08-02 10:00:00,66.65,66.69,66.54,66.68,21200.0,57.4343,57.4688,57.3395,57.4601,21200.0
2013-08-02 10:05:00,66.69,66.78,66.68,66.78,9600.0,57.4688,57.5463,57.4601,57.5463,9600.0
2013-08-02 10:10:00,66.78,66.86,66.66,66.67,28400.0,57.5463,57.6152,57.4429,57.4515,28400.0
2013-08-02 10:15:00,66.67,66.8,66.67,66.75,25900.0,57.4515,57.5635,57.4515,57.5205,25900.0
2013-08-02 10:20:00,66.74,66.75,66.64,66.68,11400.0,57.5118,57.5205,57.4257,57.4601,11400.0
2013-08-02 10:25:00,66.69,66.79,66.67,66.75,20900.0,57.4688,57.5549,57.4515,57.5205,20900.0
2013-08-02 10:30:00,66.76,66.78,66.66,66.66,8200.0,57.5291,57.5463,57.4429,57.4429,8200.0
2013-08-02 10:35:00,66.65,66.66,66.57,66.6,19200.0,57.4343,57.4429,57.3653,57.3912,19200.0
2013-08-02 10:40:00,66.58,66.65,66.53,66.64,14700.0,57.374,57.4343,57.3309,57.4257,14700.0
2013-08-02 10:45:00,66.63,66.72,66.61,66.7,15700.0,57.417,57.4946,57.3998,57.4774,15700.0
2013-08-02 10:50:00,66.72,66.74,66.69,66.73,8200.0,57.4946,57.5118,57.4688,57.5032,8200.0
2013-08-02 10:55:00,66.73,66.74,66.65,66.67,9100.0,57.5032,57.5118,57.4343,57.4515,9100.0
2013-08-02 11:00:00,66.67,66.69,66.64,66.67,10400.0,57.4515,57.4688,57.4257,57.4515,10400.0
2013-08-02 11:05:00,66.67,66.7,66.6,66.65,19800.0,57.4515,57.4774,57.3912,57.4343,19800.0
2013-08-02 11:10:00,66.65,66.7,66.63,66.7,8800.0,57.4343,57.4774,57.417,57.4774,8800.0
2013-08-02 11:15:00,66.7,66.71,66.69,66.7,30700.0,57.4774,57.486,57.4688,57.4774,30700.0
2013-08-02 11:20:00,66.7,66.71,66.68,66.69,38600.0,57.4774,57.486,57.4601,57.4688,38600.0
2013-08-02 11:25:00,66.69,66.75,66.69,66.75,19400.0,57.4688,57.5205,57.4688,57.5205,19400.0
2013-08-02 11:30:00,66.75,66.77,66.73,66.73,30100.0,57.5205,57.5377,57.5032,57.5032,30100.0
2013-08-02 11:35:00,66.73,66.76,66.68,66.68,22000.0,57.5032,57.5291,57.4601,57.4601,22000.0
2013-08-02 11:40:00,66.67,66.67,66.62,66.63,5000.0,57.4515,57.4515,57.4084,57.417,5000.0
2013-08-02 11:45:00,66.62,66.7,66.62,66.7,4700.0,57.4084,57.4774,57.4084,57.4774,4700.0
2013-08-02 11:50:00,66.7,66.75,66.7,66.74,9300.0,57.4774,57.5205,57.4774,57.5118,9300.0
2013-08-02 11:55:00,66.75,66.75,66.72,66.75,6000.0,57.5205,57.5205,57.4946,57.5205,6000.0
2013-08-02 12:00:00,66.74,66.76,66.73,66.74,11500.0,57.5118,57.5291,57.5032,57.5118,11500.0
2013-08-02 12:05:00,66.75,66.82,66.73,66.78,69400.0,57.5205,57.5808,57.5032,57.5463,69400.0
2013-08-02 12:10:00,66.78,66.79,66.75,66.75,6300.0,57.5463,57.5549,57.5205,57.5205,6300.0
2013-08-02 12:15:00,66.76,66.76,66.73,66.75,13900.0,57.5291,57.5291,57.5032,57.5205,13900.0
2013-08-02 12:20:00,66.75,66.79,66.75,66.79,5600.0,57.5205,57.5549,57.5205,57.5549,5600.0
2013-08-02 12:25:00,66.78,66.78,66.74,66.75,46600.0,57.5463,57.5463,57.5118,57.5205,46600.0
2013-08-02 12:30:00,66.75,66.86,66.75,66.86,4900.0,57.5205,57.6152,57.5205,57.6152,4900.0
2013-08-02 12:35:00,66.87,66.89,66.84,66.85,8400.0,57.6239,57.6411,57.598,57.6066,8400.0
2013-08-02 12:40:00,66.85,66.9,66.84,66.89,4800.0,57.6066,57.6497,57.598,57.6411,4800.0
2013-08-02 12:45:00,66.92,66.93,66.8,66.84,9500.0,57.6669,57.6756,57.5635,57.598,9500.0
2013-08-02 12:50:00,66.83,66.87,66.83,66.85,4500.0,57.5894,57.6239,57.5894,57.6066,4500.0
2013-08-02 12:55:00,66.86,66.91,66.85,66.88,8000.0,57.6152,57.6583,57.6066,57.6325,8000.0
2013-08-02 13:00:00,66.88,66.89,66.85,66.86,6000.0,57.6325,57.6411,57.6066,57.6152,6000.0
2013-08-02 13:05:00,66.86,66.87,66.84,66.86,7600.0,57.6152,57.6239,57.598,57.6152,7600.0
2013-08-02 13:10:00,66.86,66.88,66.85,66.86,6700.0,57.6152,57.6325,57.6066,57.6152,6700.0
2013-08-02 13:15:00,66.86,66.87,66.85,66.86,5800.0,57.6152,57.6239,57.6066,57.6152,5800.0
2013-08-02 13:20:00,66.86,66.88,66.86,66.86,5200.0,57.6152,57.6325,57.6152,57.6152,5200.0
2013-08-02 13:25:00,66.86,66.89,66.85,66.85,8100.0,57.6152,57.6411,57.6066,57.6066,8100.0
2013-08-02 13:30:00,66.85,66.85,66.76,66.76,5100.0,57.6066,57.6066,57.5291,57.5291,5100.0
2013-08-02 13:35:00,66.78,66.82,66.77,66.79,8700.0,57.5463,57.5808,57.5377,57.5549,8700.0
2013-08-02 13:40:00,66.78,66.81,66.76,66.8,11000.0,57.5463,57.5722,57.5291,57.5635,11000.0
2013-08-02 13:45:00,66.8,66.81,66.76,66.77,7300.0,57.5635,57.5722,57.5291,57.5377,7300.0
2013-08-02 13:50:00,66.77,66.79,66.77,66.79,3800.0,57.5377,57.5549,57.5377,57.5549,3800.0
2013-08-02 13:55:00,66.79,66.81,66.79,66.8,17600.0,57.5549,57.5722,57.5549,57.5635,17600.0
2013-08-02 14:00:00,66.79,66.8,66.76,66.8,22000.0,57.5549,57.5635,57.5291,57.5635,22000.0
2013-08-02 14:05:00,66.8,66.81,66.79,66.8,36900.0,57.5635,57.5722,57.5549,57.5635,36900.0
2013-08-02 14:10:00,66.8,66.82,66.8,66.81,19600.0,57.5635,57.5808,57.5635,57.5722,19600.0
2013-08-02 14:15:00,66.81,66.82,66.8,66.8,13100.0,57.5722,57.5808,57.5635,57.5635,13100.0
2013-08-02 14:20:00,66.8,66.81,66.79,66.8,18200.0,57.5635,57.5722,57.5549,57.5635,18200.0
2013-08-02 14:25:00,66.8,66.87,66.8,66.84,19700.0,57.5635,57.6239,57.5635,57.598,19700.0
2013-08-02 14:30:00,66.84,66.89,66.83,66.89,16500.0,57.598,57.6411,57.5894,57.6411,16500.0
2013-08-02 14:35:00,66.89,66.96,66.85,66.95,13400.0,57.6411,57.7014,57.6066,57.6928,13400.0
2013-08-02 14:40:00,66.95,67.0,66.95,67.0,12600.0,57.6928,57.7359,57.6928,57.7359,12600.0
2013-08-02 14:45:00,67.0,67.0,66.98,66.98,29900.0,57.7359,57.7359,57.7187,57.7187,29900.0
2013-08-02 14:50:00,66.99,66.99,66.93,66.93,14300.0,57.7273,57.7273,57.6756,57.6756,14300.0
2013-08-02 14:55:00,66.94,66.96,66.88,66.89,38000.0,57.6842,57.7014,57.6325,57.6411,38000.0
2013-08-02 15:00:00,66.89,66.95,66.88,66.95,11700.0,57.6411,57.6928,57.6325,57.6928,11700.0
2013-08-02 15:05:00,66.94,66.98,66.93,66.97,24500.0,57.6842,57.7187,57.6756,57.71,24500.0
2013-08-02 15:10:00,66.98,67.01,66.97,66.98,36200.0,57.7187,57.7445,57.71,57.7187,36200.0
2013-08-02 15:15:00,66.99,67.0,66.96,66.99,10600.0,57.7273,57.7359,57.7014,57.7273,10600.0
2013-08-02 15:20:00,67.0,67.0,66.99,67.0,12400.0,57.7359,57.7359,57.7273,57.7359,12400.0
2013-08-02 15:25:00,67.0,67.01,66.98,66.99,20900.0,57.7359,57.7445,57.7187,57.7273,20900.0
2013-08-02 15:30:00,66.99,66.99,66.91,66.91,12600.0,57.7273,57.7273,57.6583,57.6583,12600.0
2013-08-02 15:35:00,66.91,66.91,66.89,66.9,16300.0,57.6583,57.6583,57.6411,57.6497,16300.0
2013-08-02 15:40:00,66.89,66.93,66.89,66.92,13900.0,57.6411,57.6756,57.6411,57.6669,13900.0
2013-08-02 15:45:00,66.92,66.97,66.89,66.89,28100.0,57.6669,57.71,57.6411,57.6411,28100.0
2013-08-02 15:50:00,66.89,66.94,66.88,66.93,34200.0,57.6411,57.6842,57.6325,57.6756,34200.0
2013-08-02 15:55:00,66.93,66.94,66.88,66.89,74500.0,57.6756,57.6842,57.6325,57.6411,74500.0
2013-08-05 09:30:00,66.65,66.9,66.63,66.87,31500.0,57.4343,57.6497,57.417,57.6239,31500.0
2013-08-05 09:35:00,66.84,66.98,66.84,66.95,7800.0,57.598,57.7187,57.598,57.6928,7800.0
2013-08-05 09:40:00,66.97,67.0,66.93,66.95,12300.0,57.71,57.7359,57.6756,57.6928,12300.0
2013-08-05 09:45:00,66.89,67.01,66.89,67.0,40300.0,57.6411,57.7445,57.6411,57.7359,40300.0
2013-08-05 09:50:00,67.01,67.01,66.94,66.94,16800.0,57.7445,57.7445,57.6842,57.6842,16800.0
2013-08-05 09:55:00,66.97,67.01,66.96,66.99,16500.0,57.71,57.7445,57.7014,57.7273,16500.0
2013-08-05 10:00:00,67.01,67.01,66.93,66.97,10800.0,57.7445,57.7445,57.6756,57.71,10800.0
2013-08-05 10:05:00,67.0,67.02,66.93,66.93,25000.0,57.7359,57.7531,57.6756,57.6756,25000.0
2013-08-05 10:10:00,66.93,66.98,66.87,66.98,11300.0,57.6756,57.7187,57.6239,57.7187,11300.0
2013-08-05 10:15:00,66.99,67.0,66.97,66.98,6600.0,57.7273,57.7359,57.71,57.7187,6600.0
2013-08-05 10:20:00,66.97,67.01,66.96,67.0,41400.0,57.71,57.7445,57.7014,57.7359,41400.0
2013-08-05 10:25:00,67.01,67.01,66.98,66.99,11000.0,57.7445,57.7445,57.7187,57.7273,11000.0
2013-08-05 10:30:00,66.98,67.01,66.98,67.0,11000.0,57.7187,57.7445,57.7187,57.7359,11000.0
2013-08-05 10:35:00,67.0,67.0,66.91,66.92,4400.0,57.7359,57.7359,57.6583,57.6669,4400.0
2013-08-05 10:40:00,66.92,67.0,66.91,66.98,10300.0,57.6669,57.7359,57.6583,57.7187,10300.0
2013-08-05 10:45:00,66.98,67.01,66.97,67.0,9900.0,57.7187,57.7445,57.71,57.7359,9900.0
2013-08-05 10:50:00,67.0,67.01,66.97,67.0,52600.0,57.7359,57.7445,57.71,57.7359,52600.0
2013-08-05 10:55:00,67.0,67.01,66.97,66.97,108800.0,57.7359,57.7445,57.71,57.71,108800.0
2013-08-05 11:00:00,66.98,67.0,66.98,66.99,39200.0,57.7187,57.7359,57.7187,57.7273,39200.0
2013-08-05 11:05:00,66.99,67.0,66.97,66.99,19900.0,57.7273,57.7359,57.71,57.7273,19900.0
2013-08-05 11:10:00,67.0,67.06,66.97,67.06,13500.0,57.7359,57.7876,57.71,57.7876,13500.0
2013-08-05 11:15:00,67.07,67.2,67.07,67.17,14000.0,57.7962,57.9082,57.7962,57.8824,14000.0
2013-08-05 11:20:00,67.17,67.17,67.11,67.15,14200.0,57.8824,57.8824,57.8307,57.8651,14200.0
2013-08-05 11:25:00,67.15,67.16,67.14,67.16,21000.0,57.8651,57.8738,57.8565,57.8738,21000.0
2013-08-05 11:30:00,67.16,67.21,67.09,67.15,25500.0,57.8738,57.9169,57.8134,57.8651,25500.0
2013-08-05 11:35:00,67.15,67.18,67.07,67.09,17200.0,57.8651,57.891,57.7962,57.8134,17200.0
2013-08-05 11:40:00,67.09,67.11,67.01,67.02,13700.0,57.8134,57.8307,57.7445,57.7531,13700.0
2013-08-05 11:45:00,67.02,67.02,66.96,67.0,22200.0,57.7531,57.7531,57.7014,57.7359,22200.0
2013-08-05 11:50:00,67.0,67.0,66.98,66.98,8100.0,57.7359,57.7359,57.7187,57.7187,8100.0
2013-08-05 11:55:00,66.99,67.0,66.98,66.99,8000.0,57.7273,57.7359,57.7187,57.7273,8000.0
2013-08-05 12:00:00,66.99,67.01,66.99,67.01,4000.0,57.7273,57.7445,57.7273,57.7445,4000.0
2013-08-05 12:05:00,67.01,67.01,66.95,66.98,7500.0,57.7445,57.7445,57.6928,57.7187,7500.0
2013-08-05 12:10:00,66.99,67.01,66.99,67.0,7200.0,57.7273,57.7445,57.7273,57.7359,7200.0
2013-08-05 12:15:00,67.0,67.01,66.99,67.0,6200.0,57.7359,57.7445,57.7273,57.7359,6200.0
2013-08-05 12:20:00,67.0,67.03,67.0,67.03,10700.0,57.7359,57.7617,57.7359,57.7617,10700.0
2013-08-05 12:25:00,67.04,67.05,67.02,67.02,6100.0,57.7704,57.779,57.7531,57.7531,6100.0
2013-08-05 12:30:00,67.02,67.1,67.02,67.02,30000.0,57.7531,57.8221,57.7531,57.7531,30000.0
2013-08-05 12:35:00,67.02,67.03,67.01,67.02,9400.0,57.7531,57.7617,57.7445,57.7531,9400.0
2013-08-05 12:40:00,67.01,67.02,67.0,67.01,5900.0,57.7445,57.7531,57.7359,57.7445,5900.0
2013-08-05 12:45:00,67.02,67.02,66.99,67.0,34000.0,57.7531,57.7531,57.7273,57.7359,34000.0
2013-08-05 12:50:00,67.0,67.0,66.96,66.99,7900.0,57.7359,57.7359,57.7014,57.7273,7900.0
2013-08-05 12:55:00,66.99,67.0,66.99,67.0,7700.0,57.7273,57.7359,57.7273,57.7359,7700.0
2013-08-05 13:00:00,67.0,67.0,66.97,66.97,7000.0,57.7359,57.7359,57.71,57.71,7000.0
2013-08-05 13:05:00,66.97,66.99,66.91,66.93,7300.0,57.71,57.7273,57.6583,57.6756,7300.0
2013-08-05 13:10:00,66.93,66.93,66.91,66.93,7800.0,57.6756,57.6756,57.6583,57.6756,7800.0
2013-08-05 13:15:00,66.95,66.97,66.95,66.95,5400.0,57.6928,57.71,57.6928,57.6928,5400.0
2013-08-05 13:20:00,66.95,67.02,66.95,67.0,9500.0,57.6928,57.7531,57.6928,57.7359,9500.0
2013-08-05 13:25:00,67.0,67.01,66.98,67.0,3900.0,57.7359,57.7445,57.7187,57.7359,3900.0
2013-08-05 13:30:00,67.0,67.0,66.98,67.0,3200.0,57.7359,57.7359,57.7187,57.7359,3200.0
2013-08-05 13:35:00,67.0,67.04,67.0,67.03,17800.0,57.7359,57.7704,57.7359,57.7617,17800.0
2013-08-05 13:40:00,67.04,67.1,67.04,67.09,7600.0,57.7704,57.8221,57.7704,57.8134,7600.0
2013-08-05 13:45:00,67.09,67.11,67.08,67.11,5700.0,57.8134,57.8307,57.8048,57.8307,5700.0
2013-08-05 13:50:00,67.11,67.11,67.09,67.1,10100.0,57.8307,57.8307,57.8134,57.8221,10100.0
2013-08-05 13:55:00,67.1,67.1,67.07,67.07,6500.0,57.8221,57.8221,57.7962,57.7962,6500.0
2013-08-05 14:00:00,67.09,67.09,67.05,67.08,5600.0,57.8134,57.8134,57.779,57.8048,5600.0
2013-08-05 14:05:00,67.09,67.12,67.06,67.06,15900.0,57.8134,57.8393,57.7876,57.7876,15900.0
2013-08-05 14:10:00,67.06,67.12,67.05,67.1,9700.0,57.7876,57.8393,57.779,57.8221,9700.0
2013-08-05 14:15:00,67.1,67.11,67.08,67.09,15800.0,57.8221,57.8307,57.8048,57.8134,15800.0
2013-08-05 14:20:00,67.09,67.1,67.08,67.09,5600.0,57.8134,57.8221,57.8048,57.8134,5600.0
2013-08-05 14:25:00,67.09,67.11,67.09,67.1,11200.0,57.8134,57.8307,57.8134,57.8221,11200.0
2013-08-05 14:30:00,67.1,67.13,67.09,67.13,35300.0,57.8221,57.8479,57.8134,57.8479,35300.0
2013-08-05 14:35:00,67.13,67.22,67.13,67.22,9900.0,57.8479,57.9255,57.8479,57.9255,9900.0
2013-08-05 14:40:00,67.21,67.26,67.2,67.26,22200.0,57.9169,57.9599,57.9082,57.9599,22200.0
2013-08-05 14:45:00,67.25,67.31,67.25,67.29,65900.0,57.9513,58.003,57.9513,57.9858,65900.0
2013-08-05 14:50:00,67.29,67.34,67.28,67.34,10100.0,57.9858,58.0289,57.9772,58.0289,10100.0
2013-08-05 14:55:00,67.34,67.35,67.32,67.33,7700.0,58.0289,58.0375,58.0116,58.0203,7700.0
2013-08-05 15:00:00,67.33,67.35,67.31,67.31,17000.0,58.0203,58.0375,58.003,58.003,17000.0
2013-08-05 15:05:00,67.3,67.34,67.29,67.34,24000.0,57.9944,58.0289,57.9858,58.0289,24000.0
2013-08-05 15:10:00,67.33,67.34,67.32,67.34,13000.0,58.0203,58.0289,58.0116,58.0289,13000.0
2013-08-05 15:15:00,67.34,67.36,67.29,67.29,30600.0,58.0289,58.0461,57.9858,57.9858,30600.0
2013-08-05 15:20:00,67.3,67.3,67.25,67.3,12800.0,57.9944,57.9944,57.9513,57.9944,12800.0
2013-08-05 15:25:00,67.3,67.36,67.28,67.36,14300.0,57.9944,58.0461,57.9772,58.0461,14300.0
2013-08-05 15:30:00,67.36,67.36,67.3,67.31,11400.0,58.0461,58.0461,57.9944,58.003,11400.0
2013-08-05 15:35:00,67.3,67.31,67.28,67.29,13000.0,57.9944,58.003,57.9772,57.9858,13000.0
2013-08-05 15:40:00,67.28,67.34,67.28,67.34,15800.0,57.9772,58.0289,57.9772,58.0289,15800.0
2013-08-05 15:45:00,67.34,67.35,67.25,67.26,25700.0,58.0289,58.0375,57.9513,57.9599,25700.0
2013-08-05 15:50:00,67.26,67.31,67.24,67.25,24700.0,57.9599,58.003,57.9427,57.9513,24700.0
2013-08-05 15:55:00,67.25,67.28,67.23,67.25,76600.0,57.9513,57.9772,57.9341,57.9513,76600.0
2013-08-06 09:30:00,67.19,67.47,66.86,67.0,30500.0,57.8996,58.1409,57.6152,57.7359,30500.0
2013-08-06 09:35:00,67.0,67.47,67.0,67.46,9800.0,57.7359,58.1409,57.7359,58.1323,9800.0
2013-08-06 09:40:00,67.48,67.5,67.42,67.42,15300.0,58.1495,58.1668,58.0978,58.0978,15300.0
2013-08-06 09:45:00,67.42,67.42,67.25,67.3,26600.0,58.0978,58.0978,57.9513,57.9944,26600.0
2013-08-06 09:50:00,67.32,67.38,67.28,67.28,7300.0,58.0116,58.0633,57.9772,57.9772,7300.0
2013-08-06 09:55:00,67.26,67.37,67.25,67.34,22700.0,57.9599,58.0547,57.9513,58.0289,22700.0
2013-08-06 10:00:00,67.33,67.34,67.25,67.25,8400.0,58.0203,58.0289,57.9513,57.9513,8400.0
2013-08-06 10:05:00,67.26,67.31,67.19,67.26,29400.0,57.9599,58.003,57.8996,57.9599,29400.0
2013-08-06 10:10:00,67.22,67.28,67.11,67.28,11900.0,57.9255,57.9772,57.8307,57.9772,11900.0
2013-08-06 10:15:00,67.28,67.37,67.28,67.37,9400.0,57.9772,58.0547,57.9772,58.0547,9400.0
2013-08-06 10:20:00,67.38,67.38,67.31,67.34,9200.0,58.0633,58.0633,58.003,58.0289,9200.0
2013-08-06 10:25:00,67.35,67.4,67.35,67.36,17500.0,58.0375,58.0806,58.0375,58.0461,17500.0
2013-08-06 10:30:00,67.35,67.35,67.25,67.29,20400.0,58.0375,58.0375,57.9513,57.9858,20400.0
2013-08-06 10:35:00,67.27,67.29,67.21,67.21,33200.0,57.9686,57.9858,57.9169,57.9169,33200.0
2013-08-06 10:40:00,67.21,67.21,67.07,67.15,52500.0,57.9169,57.9169,57.7962,57.8651,52500.0
2013-08-06 10:45:00,67.15,67.16,67.07,67.12,14800.0,57.8651,57.8738,57.7962,57.8393,14800.0
2013-08-06 10:50:00,67.11,67.16,67.08,67.16,13200.0,57.8307,57.8738,57.8048,57.8738,13200.0
2013-08-06 10:55:00,67.17,67.17,67.0,67.0,13900.0,57.8824,57.8824,57.7359,57.7359,13900.0
2013-08-06 11:00:00,67.0,67.02,66.97,66.97,42300.0,57.7359,57.7531,57.71,57.71,42300.0
2013-08-06 11:05:00,66.97,66.99,66.94,66.98,17300.0,57.71,57.7273,57.6842,57.7187,17300.0
2013-08-06 11:10:00,66.99,67.0,66.96,66.96,12700.0,57.7273,57.7359,57.7014,57.7014,12700.0
2013-08-06 11:15:00,66.95,66.99,66.92,66.92,14600.0,57.6928,57.7273,57.6669,57.6669,14600.0
2013-08-06 11:20:00,66.92,66.92,66.86,66.89,14000.0,57.6669,57.6669,57.6152,57.6411,14000.0
2013-08-06 11:25:00,66.9,66.95,66.89,66.93,18100.0,57.6497,57.6928,57.6411,57.6756,18100.0
2013-08-06 11:30:00,66.94,66.96,66.89,66.9,12900.0,57.6842,57.7014,57.6411,57.6497,12900.0
2013-08-06 11:35:00,66.89,66.95,66.88,66.95,15500.0,57.6411,57.6928,57.6325,57.6928,15500.0
2013-08-06 11:40:00,66.97,66.99,66.91,66.95,15100.0,57.71,57.7273,57.6583,57.6928,15100.0
2013-08-06 11:45:00,66.95,66.96,66.89,66.89,8800.0,57.6928,57.7014,57.6411,57.6411,8800.0
2013-08-06 11:50:00,66.89,66.94,66.89,66.91,9800.0,57.6411,57.6842,57.6411,57.6583,9800.0
2013-08-06 11:55:00,66.93,67.02,66.93,66.96,15000.0,57.6756,57.7531,57.6756,57.7014,15000.0
2013-08-06 12:00:00,66.97,67.04,66.97,67.02,9600.0,57.71,57.7704,57.71,57.7531,9600.0
2013-08-06 12:05:00,67.02,67.08,67.02,67.06,8200.0,57.7531,57.8048,57.7531,57.7876,8200.0
2013-08-06 12:10:00,67.06,67.06,67.0,67.0,11400.0,57.7876,57.7876,57.7359,57.7359,11400.0
2013-08-06 12:15:00,67.0,67.0,66.92,66.97,14800.0,57.7359,57.7359,57.6669,57.71,14800.0
2013-08-06 12:20:00,66.99,66.99,66.95,66.99,5500.0,57.7273,57.7273,57.6928,57.7273,5500.0
2013-08-06 12:25:00,67.0,67.05,66.99,67.02,13200.0,57.7359,57.779,57.7273,57.7531,13200.0
2013-08-06 12:30:00,67.02,67.07,67.02,67.04,7800.0,57.7531,57.7962,57.7531,57.7704,7800.0
2013-08-06 12:35:00,67.06,67.12,67.06,67.11,5900.0,57.7876,57.8393,57.7876,57.8307,5900.0
2013-08-06 12:40:00,67.1,67.18,67.09,67.15,9400.0,57.8221,57.891,57.8134,57.8651,9400.0
2013-08-06 12:45:00,67.15,67.15,67.07,67.1,7000.0,57.8651,57.8651,57.7962,57.8221,7000.0
2013-08-06 12:50:00,67.1,67.15,67.07,67.15,27200.0,57.8221,57.8651,57.7962,57.8651,27200.0
2013-08-06 12:55:00,67.14,67.2,67.14,67.2,14000.0,57.8565,57.9082,57.8565,57.9082,14000.0
2013-08-06 13:00:00,67.2,67.25,67.19,67.25,8600.0,57.9082,57.9513,57.8996,57.9513,8600.0
2013-08-06 13:05:00,67.25,67.31,67.2,67.3,35300.0,57.9513,58.003,57.9082,57.9944,35300.0
2013-08-06 13:10:00,67.3,67.36,67.29,67.33,20400.0,57.9944,58.0461,57.9858,58.0203,20400.0
2013-08-06 13:15:00,67.33,67.34,67.3,67.31,21200.0,58.0203,58.0289,57.9944,58.003,21200.0
2013-08-06 13:20:00,67.31,67.32,67.27,67.27,6700.0,58.003,58.0116,57.9686,57.9686,6700.0
2013-08-06 13:25:00,67.27,67.3,67.26,67.3,8600.0,57.9686,57.9944,57.9599,57.9944,8600.0
2013-08-06 13:30:00,67.29,67.34,67.29,67.29,24600.0,57.9858,58.0289,57.9858,57.9858,24600.0
2013-08-06 13:35:00,67.28,67.29,67.26,67.27,5400.0,57.9772,57.9858,57.9599,57.9686,5400.0
2013-08-06 13:40:00,67.28,67.29,67.27,67.28,2100.0,57.9772,57.9858,57.9686,57.9772,2100.0
2013-08-06 13:45:00,67.28,67.29,67.27,67.28,6000.0,57.9772,57.9858,57.9686,57.9772,6000.0
2013-08-06 13:50:00,67.28,67.29,67.25,67.29,7300.0,57.9772,57.9858,57.9513,57.9858,7300.0
2013-08-06 13:55:00,67.29,67.29,67.25,67.25,6800.0,57.9858,57.9858,57.9513,57.9513,6800.0
2013-08-06 14:00:00,67.25,67.26,67.2,67.23,15800.0,57.9513,57.9599,57.9082,57.9341,15800.0
2013-08-06 14:05:00,67.23,67.29,67.23,67.29,13000.0,57.9341,57.9858,57.9341,57.9858,13000.0
2013-08-06 14:10:00,67.28,67.36,67.27,67.36,72300.0,57.9772,58.0461,57.9686,58.0461,72300.0
2013-08-06 14:15:00,67.35,67.41,67.31,67.41,26100.0,58.0375,58.0892,58.003,58.0892,26100.0
2013-08-06 14:20:00,67.4,67.42,67.39,67.42,15000.0,58.0806,58.0978,58.072,58.0978,15000.0
2013-08-06 14:25:00,67.41,67.42,67.35,67.36,15000.0,58.0892,58.0978,58.0375,58.0461,15000.0
2013-08-06 14:30:00,67.35,67.35,67.32,67.33,11300.0,58.0375,58.0375,58.0116,58.0203,11300.0
2013-08-06 14:35:00,67.34,67.39,67.34,67.39,8900.0,58.0289,58.072,58.0289,58.072,8900.0
2013-08-06 14:40:00,67.4,67.41,67.35,67.4,11000.0,58.0806,58.0892,58.0375,58.0806,11000.0
2013-08-06 14:45:00,67.4,67.41,67.37,67.4,9600.0,58.0806,58.0892,58.0547,58.0806,9600.0
2013-08-06 14:50:00,67.4,67.47,67.39,67.41,39400.0,58.0806,58.1409,58.072,58.0892,39400.0
2013-08-06 14:55:00,67.42,67.45,67.4,67.45,22900.0,58.0978,58.1237,58.0806,58.1237,22900.0
2013-08-06 15:00:00,67.45,67.47,67.4,67.42,21700.0,58.1237,58.1409,58.0806,58.0978,21700.0
2013-08-06 15:05:00,67.42,67.44,67.4,67.41,26700.0,58.0978,58.115,58.0806,58.0892,26700.0
2013-08-06 15:10:00,67.41,67.51,67.4,67.47,50000.0,58.0892,58.1754,58.0806,58.1409,50000.0
2013-08-06 15:15:00,67.46,67.49,67.42,67.48,23000.0,58.1323,58.1581,58.0978,58.1495,23000.0
2013-08-06 15:20:00,67.47,67.5,67.45,67.48,25400.0,58.1409,58.1668,58.1237,58.1495,25400.0
2013-08-06 15:25:00,67.48,67.51,67.46,67.5,15000.0,58.1495,58.1754,58.1323,58.1668,15000.0
2013-08-06 15:30:00,67.49,67.5,67.43,67.43,19100.0,58.1581,58.1668,58.1064,58.1064,19100.0
2013-08-06 15:35:00,67.43,67.5,67.4,67.47,29600.0,58.1064,58.1668,58.0806,58.1409,29600.0
2013-08-06 15:40:00,67.48,67.51,67.47,67.51,82100.0,58.1495,58.1754,58.1409,58.1754,82100.0
2013-08-06 15:45:00,67.5,67.52,67.5,67.52,40500.0,58.1668,58.184,58.1668,58.184,40500.0
2013-08-06 15:50:00,67.52,67.53,67.45,67.47,30600.0,58.184,58.1926,58.1237,58.1409,30600.0
2013-08-06 15:55:00,67.46,67.47,67.41,67.43,63500.0,58.1323,58.1409,58.0892,58.1064,63500.0
2013-08-07 09:30:00,67.12,67.43,66.82,66.83,43300.0,57.8393,58.1064,57.5808,57.5894,43300.0
2013-08-07 09:35:00,66.88,66.98,66.84,66.94,43700.0,57.6325,57.7187,57.598,57.6842,43700.0
2013-08-07 09:40:00,66.94,66.94,66.73,66.76,36800.0,57.6842,57.6842,57.5032,57.5291,36800.0
2013-08-07 09:45:00,66.75,66.87,66.66,66.75,38700.0,57.5205,57.6239,57.4429,57.5205,38700.0
2013-08-07 09:50:00,66.77,66.78,66.54,66.56,31600.0,57.5377,57.5463,57.3395,57.3567,31600.0
2013-08-07 09:55:00,66.56,66.59,66.4,66.44,32200.0,57.3567,57.3826,57.2188,57.2533,32200.0
2013-08-07 10:00:00,66.44,66.53,66.38,66.5,25300.0,57.2533,57.3309,57.2016,57.305,25300.0
2013-08-07 10:05:00,66.49,66.62,66.47,66.57,9500.0,57.2964,57.4084,57.2792,57.3653,9500.0
2013-08-07 10:10:00,66.53,66.53,66.39,66.39,15600.0,57.3309,57.3309,57.2102,57.2102,15600.0
2013-08-07 10:15:00,66.39,66.48,66.37,66.46,15300.0,57.2102,57.2878,57.193,57.2706,15300.0
2013-08-07 10:20:00,66.45,66.47,66.33,66.4,13600.0,57.2619,57.2792,57.1585,57.2188,13600.0
2013-08-07 10:25:00,66.39,66.39,66.25,66.3,12300.0,57.2102,57.2102,57.0896,57.1327,12300.0
2013-08-07 10:30:00,66.3,66.47,66.29,66.4,11900.0,57.1327,57.2792,57.1241,57.2188,11900.0
2013-08-07 10:35:00,66.41,66.58,66.4,66.53,19600.0,57.2275,57.374,57.2188,57.3309,19600.0
2013-08-07 10:40:00,66.54,66.58,66.51,66.56,38400.0,57.3395,57.374,57.3136,57.3567,38400.0
2013-08-07 10:45:00,66.56,66.62,66.55,66.61,19700.0,57.3567,57.4084,57.3481,57.3998,19700.0
2013-08-07 10:50:00,66.62,66.63,66.56,66.63,15300.0,57.4084,57.417,57.3567,57.417,15300.0
2013-08-07 10:55:00,66.63,66.78,66.62,66.78,20400.0,57.417,57.5463,57.4084,57.5463,20400.0
2013-08-07 11:00:00,66.78,66.89,66.78,66.87,21500.0,57.5463,57.6411,57.5463,57.6239,21500.0
2013-08-07 11:05:00,66.86,66.87,66.69,66.69,13300.0,57.6152,57.6239,57.4688,57.4688,13300.0
2013-08-07 11:10:00,66.68,66.69,66.65,66.65,9200.0,57.4601,57.4688,57.4343,57.4343,9200.0
2013-08-07 11:15:00,66.66,66.73,66.65,66.73,16300.0,57.4429,57.5032,57.4343,57.5032,16300.0
2013-08-07 11:20:00,66.73,66.78,66.67,66.72,14100.0,57.5032,57.5463,57.4515,57.4946,14100.0
2013-08-07 11:25:00,66.73,66.78,66.64,66.65,17700.0,57.5032,57.5463,57.4257,57.4343,17700.0
2013-08-07 11:30:00,66.65,66.68,66.61,66.65,17900.0,57.4343,57.4601,57.3998,57.4343,17900.0
2013-08-07 11:35:00,66.66,66.71,66.65,66.67,18300.0,57.4429,57.486,57.4343,57.4515,18300.0
2013-08-07 11:40:00,66.65,66.76,66.65,66.76,34300.0,57.4343,57.5291,57.4343,57.5291,34300.0
2013-08-07 11:45:00,66.76,66.8,66.68,66.8,7500.0,57.5291,57.5635,57.4601,57.5635,7500.0
2013-08-07 11:50:00,66.79,66.87,66.77,66.79,10500.0,57.5549,57.6239,57.5377,57.5549,10500.0
2013-08-07 11:55:00,66.79,66.87,66.76,66.77,10700.0,57.5549,57.6239,57.5291,57.5377,10700.0
2013-08-07 12:00:00,66.77,66.77,66.72,66.76,41500.0,57.5377,57.5377,57.4946,57.5291,41500.0
2013-08-07 12:05:00,66.76,66.79,66.7,66.72,17300.0,57.5291,57.5549,57.4774,57.4946,17300.0
2013-08-07 12:10:00,66.72,66.83,66.72,66.79,9400.0,57.4946,57.5894,57.4946,57.5549,9400.0
2013-08-07 12:15:00,66.79,66.79,66.74,66.77,10300.0,57.5549,57.5549,57.5118,57.5377,10300.0
2013-08-07 12:20:00,66.78,66.8,66.73,66.75,29200.0,57.5463,57.5635,57.5032,57.5205,29200.0
2013-08-07 12:25:00,66.76,66.76,66.75,66.76,11200.0,57.5291,57.5291,57.5205,57.5291,11200.0
2013-08-07 12:30:00,66.75,66.76,66.69,66.73,13900.0,57.5205,57.5291,57.4688,57.5032,13900.0
2013-08-07 12:35:00,66.73,66.83,66.73,66.78,10400.0,57.5032,57.5894,57.5032,57.5463,10400.0
2013-08-07 12:40:00,66.78,66.8,66.69,66.7,7600.0,57.5463,57.5635,57.4688,57.4774,7600.0
2013-08-07 12:45:00,66.7,66.71,66.69,66.69,4200.0,57.4774,57.486,57.4688,57.4688,4200.0
2013-08-07 12:50:00,66.68,66.68,66.65,66.66,6700.0,57.4601,57.4601,57.4343,57.4429,6700.0
2013-08-07 12:55:00,66.66,66.67,66.65,66.66,11900.0,57.4429,57.4515,57.4343,57.4429,11900.0
2013-08-07 13:00:00,66.66,66.67,66.59,66.6,13700.0,57.4429,57.4515,57.3826,57.3912,13700.0
2013-08-07 13:05:00,66.6,66.6,66.56,66.6,9800.0,57.3912,57.3912,57.3567,57.3912,9800.0
2013-08-07 13:10:00,66.6,66.64,66.58,66.64,10100.0,57.3912,57.4257,57.374,57.4257,10100.0
2013-08-07 13:15:00,66.63,66.68,66.57,66.59,34200.0,57.417,57.4601,57.3653,57.3826,34200.0
2013-08-07 13:20:00,66.59,66.59,66.51,66.52,11100.0,57.3826,57.3826,57.3136,57.3223,11100.0
2013-08-07 13:25:00,66.52,66.6,66.52,66.56,8800.0,57.3223,57.3912,57.3223,57.3567,8800.0
2013-08-07 13:30:00,66.56,66.61,66.55,66.59,36700.0,57.3567,57.3998,57.3481,57.3826,36700.0
2013-08-07 13:35:00,66.59,66.63,66.59,66.63,15700.0,57.3826,57.417,57.3826,57.417,15700.0
2013-08-07 13:40:00,66.62,66.65,66.6,66.61,8200.0,57.4084,57.4343,57.3912,57.3998,8200.0
2013-08-07 13:45:00,66.61,66.61,66.52,66.55,9000.0,57.3998,57.3998,57.3223,57.3481,9000.0
2013-08-07 13:50:00,66.55,66.63,66.54,66.62,20900.0,57.3481,57.417,57.3395,57.4084,20900.0
2013-08-07 13:55:00,66.63,66.65,66.63,66.63,15800.0,57.417,57.4343,57.417,57.417,15800.0
2013-08-07 14:00:00,66.63,66.67,66.6,66.64,53400.0,57.417,57.4515,57.3912,57.4257,53400.0
2013-08-07 14:05:00,66.64,66.65,66.63,66.64,8700.0,57.4257,57.4343,57.417,57.4257,8700.0
2013-08-07 14:10:00,66.63,66.7,66.63,66.68,12500.0,57.417,57.4774,57.417,57.4601,12500.0
2013-08-07 14:15:00,66.68,66.75,66.68,66.71,9800.0,57.4601,57.5205,57.4601,57.486,9800.0
2013-08-07 14:20:00,66.71,66.72,66.63,66.66,20000.0,57.486,57.4946,57.417,57.4429,20000.0
2013-08-07 14:25:00,66.66,66.75,66.66,66.74,11200.0,57.4429,57.5205,57.4429,57.5118,11200.0
2013-08-07 14:30:00,66.74,66.81,66.74,66.76,10000.0,57.5118,57.5722,57.5118,57.5291,10000.0
2013-08-07 14:35:00,66.77,66.82,66.72,66.8,25100.0,57.5377,57.5808,57.4946,57.5635,25100.0
2013-08-07 14:40:00,66.8,66.83,66.73,66.73,37300.0,57.5635,57.5894,57.5032,57.5032,37300.0
2013-08-07 14:45:00,66.74,66.74,66.68,66.69,4200.0,57.5118,57.5118,57.4601,57.4688,4200.0
2013-08-07 14:50:00,66.69,66.73,66.64,66.73,16000.0,57.4688,57.5032,57.4257,57.5032,16000.0
2013-08-07 14:55:00,66.73,66.77,66.73,66.74,6500.0,57.5032,57.5377,57.5032,57.5118,6500.0
2013-08-07 15:00:00,66.73,66.77,66.72,66.77,16900.0,57.5032,57.5377,57.4946,57.5377,16900.0
2013-08-07 15:05:00,66.76,66.77,66.71,66.73,8700.0,57.5291,57.5377,57.486,57.5032,8700.0
2013-08-07 15:10:00,66.73,66.78,66.71,66.77,22900.0,57.5032,57.5463,57.486,57.5377,22900.0
2013-08-07 15:15:00,66.77,66.77,66.67,66.67,14400.0,57.5377,57.5377,57.4515,57.4515,14400.0
2013-08-07 15:20:00,66.68,66.68,66.64,66.64,11100.0,57.4601,57.4601,57.4257,57.4257,11100.0
2013-08-07 15:25:00,66.62,66.72,66.62,66.72,26000.0,57.4084,57.4946,57.4084,57.4946,26000.0
2013-08-07 15:30:00,66.72,66.76,66.7,66.72,38200.0,57.4946,57.5291,57.4774,57.4946,38200.0
2013-08-07 15:35:00,66.7,66.73,66.69,66.72,21500.0,57.4774,57.5032,57.4688,57.4946,21500.0
2013-08-07 15:40:00,66.73,66.76,66.71,66.76,22600.0,57.5032,57.5291,57.486,57.5291,22600.0
2013-08-07 15:45:00,66.75,66.76,66.72,66.73,114100.0,57.5205,57.5291,57.4946,57.5032,114100.0
2013-08-07 15:50:00,66.73,66.73,66.63,66.64,25700.0,57.5032,57.5032,57.417,57.4257,25700.0
2013-08-07 15:55:00,66.64,66.66,66.6,66.63,70300.0,57.4257,57.4429,57.3912,57.417,70300.0
2013-08-08 09:30:00,66.74,66.96,66.45,66.46,28400.0,57.5118,57.7014,57.2619,57.2706,28400.0
2013-08-08 09:35:00,66.45,66.54,66.25,66.35,11100.0,57.2619,57.3395,57.0896,57.1758,11100.0
2013-08-08 09:40:00,66.35,66.56,66.33,66.38,10500.0,57.1758,57.3567,57.1585,57.2016,10500.0
2013-08-08 09:45:00,66.37,66.43,66.21,66.25,23700.0,57.193,57.2447,57.0551,57.0896,23700.0
2013-08-08 09:50:00,66.23,66.23,66.06,66.09,11200.0,57.0724,57.0724,56.9259,56.9517,11200.0
2013-08-08 09:55:00,66.13,66.14,65.92,66.01,35800.0,56.9862,56.9948,56.8052,56.8828,35800.0
2013-08-08 10:00:00,66.01,66.23,66.01,66.23,26600.0,56.8828,57.0724,56.8828,57.0724,26600.0
2013-08-08 10:05:00,66.23,66.25,66.17,66.25,12300.0,57.0724,57.0896,57.0207,57.0896,12300.0
2013-08-08 10:10:00,66.2,66.21,66.15,66.15,6800.0,57.0465,57.0551,57.0034,57.0034,6800.0
2013-08-08 10:15:00,66.11,66.14,66.0,66.12,15700.0,56.9689,56.9948,56.8742,56.9776,15700.0
2013-08-08 10:20:00,66.12,66.25,66.08,66.2,23100.0,56.9776,57.0896,56.9431,57.0465,23100.0
2013-08-08 10:25:00,66.18,66.23,66.1,66.23,13300.0,57.0293,57.0724,56.9603,57.0724,13300.0
2013-08-08 10:30:00,66.22,66.22,66.15,66.16,12700.0,57.0637,57.0637,57.0034,57.012,12700.0
2013-08-08 10:35:00,66.17,66.19,66.09,66.14,12900.0,57.0207,57.0379,56.9517,56.9948,12900.0
2013-08-08 10:40:00,66.14,66.2,66.12,66.2,20800.0,56.9948,57.0465,56.9776,57.0465,20800.0
2013-08-08 10:45:00,66.19,66.19,66.09,66.1,14100.0,57.0379,57.0379,56.9517,56.9603,14100.0
2013-08-08 10:50:00,66.11,66.11,66.05,66.05,10700.0,56.9689,56.9689,56.9172,56.9172,10700.0
2013-08-08 10:55:00,66.06,66.17,66.06,66.09,16300.0,56.9259,57.0207,56.9259,56.9517,16300.0
2013-08-08 11:00:00,66.07,66.09,66.01,66.04,15900.0,56.9345,56.9517,56.8828,56.9086,15900.0
2013-08-08 11:05:00,66.02,66.03,65.98,66.01,10200.0,56.8914,56.9,56.8569,56.8828,10200.0
2013-08-08 11:10:00,66.0,66.08,66.0,66.03,12900.0,56.8742,56.9431,56.8742,56.9,12900.0
2013-08-08 11:15:00,66.03,66.05,66.0,66.02,7800.0,56.9,56.9172,56.8742,56.8914,7800.0
2013-08-08 11:20:00,66.01,66.02,65.93,65.93,9600.0,56.8828,56.8914,56.8138,56.8138,9600.0
2013-08-08 11:25:00,65.93,65.96,65.93,65.95,15100.0,56.8138,56.8397,56.8138,56.8311,15100.0
2013-08-08 11:30:00,65.94,65.95,65.89,65.95,10300.0,56.8225,56.8311,56.7794,56.8311,10300.0
2013-08-08 11:35:00,65.95,66.02,65.94,66.02,13700.0,56.8311,56.8914,56.8225,56.8914,13700.0
2013-08-08 11:40:00,66.03,66.03,65.93,65.95,37500.0,56.9,56.9,56.8138,56.8311,37500.0
2013-08-08 11:45:00,65.95,65.95,65.9,65.91,8500.0,56.8311,56.8311,56.788,56.7966,8500.0
2013-08-08 11:50:00,65.91,65.94,65.89,65.91,11800.0,56.7966,56.8225,56.7794,56.7966,11800.0
2013-08-08 11:55:00,65.92,66.03,65.92,66.0,27300.0,56.8052,56.9,56.8052,56.8742,27300.0
2013-08-08 12:00:00,66.0,66.08,65.99,66.01,93300.0,56.8742,56.9431,56.8655,56.8828,93300.0
2013-08-08 12:05:00,66.0,66.08,66.0,66.08,9100.0,56.8742,56.9431,56.8742,56.9431,9100.0
2013-08-08 12:10:00,66.09,66.24,66.09,66.23,8100.0,56.9517,57.081,56.9517,57.0724,8100.0
2013-08-08 12:15:00,66.23,66.36,66.23,66.36,15400.0,57.0724,57.1844,57.0724,57.1844,15400.0
2013-08-08 12:20:00,66.36,66.37,66.29,66.29,19000.0,57.1844,57.193,57.1241,57.1241,19000.0
2013-08-08 12:25:00,66.29,66.31,66.23,66.27,29000.0,57.1241,57.1413,57.0724,57.1068,29000.0
2013-08-08 12:30:00,66.27,66.27,66.23,66.25,19500.0,57.1068,57.1068,57.0724,57.0896,19500.0
2013-08-08 12:35:00,66.25,66.27,66.23,66.23,6400.0,57.0896,57.1068,57.0724,57.0724,6400.0
2013-08-08 12:40:00,66.22,66.3,66.22,66.28,9100.0,57.0637,57.1327,57.0637,57.1154,9100.0
2013-08-08 12:45:00,66.29,66.29,66.21,66.21,4700.0,57.1241,57.1241,57.0551,57.0551,4700.0
2013-08-08 12:50:00,66.21,66.22,66.15,66.15,7200.0,57.0551,57.0637,57.0034,57.0034,7200.0
2013-08-08 12:55:00,66.15,66.15,66.11,66.12,5500.0,57.0034,57.0034,56.9689,56.9776,5500.0
2013-08-08 13:00:00,66.12,66.17,66.11,66.17,19000.0,56.9776,57.0207,56.9689,57.0207,19000.0
2013-08-08 13:05:00,66.17,66.21,66.11,66.15,36600.0,57.0207,57.0551,56.9689,57.0034,36600.0
2013-08-08 13:10:00,66.15,66.19,66.11,66.11,8100.0,57.0034,57.0379,56.9689,56.9689,8100.0
2013-08-08 13:15:00,66.11,66.11,66.02,66.02,11800.0,56.9689,56.9689,56.8914,56.8914,11800.0
2013-08-08 13:20:00,66.02,66.07,66.02,66.07,11600.0,56.8914,56.9345,56.8914,56.9345,11600.0
2013-08-08 13:25:00,66.06,66.19,66.06,66.19,5300.0,56.9259,57.0379,56.9259,57.0379,5300.0
2013-08-08 13:30:00,66.19,66.23,66.17,66.17,14900.0,57.0379,57.0724,57.0207,57.0207,14900.0
2013-08-08 13:35:00,66.18,66.19,66.17,66.19,7200.0,57.0293,57.0379,57.0207,57.0379,7200.0
2013-08-08 13:40:00,66.18,66.21,66.17,66.19,7200.0,57.0293,57.0551,57.0207,57.0379,7200.0
2013-08-08 13:45:00,66.2,66.2,66.18,66.18,7700.0,57.0465,57.0465,57.0293,57.0293,7700.0
2013-08-08 13:50:00,66.18,66.18,66.11,66.13,10200.0,57.0293,57.0293,56.9689,56.9862,10200.0
2013-08-08 13:55:00,66.13,66.16,66.13,66.16,7900.0,56.9862,57.012,56.9862,57.012,7900.0
2013-08-08 14:00:00,66.16,66.21,66.16,66.2,35400.0,57.012,57.0551,57.012,57.0465,35400.0
2013-08-08 14:05:00,66.2,66.2,66.18,66.18,17700.0,57.0465,57.0465,57.0293,57.0293,17700.0
2013-08-08 14:10:00,66.18,66.21,66.17,66.2,25600.0,57.0293,57.0551,57.0207,57.0465,25600.0
2013-08-08 14:15:00,66.2,66.2,66.19,66.19,18100.0,57.0465,57.0465,57.0379,57.0379,18100.0
2013-08-08 14:20:00,66.19,66.19,66.1,66.1,10300.0,57.0379,57.0379,56.9603,56.9603,10300.0
2013-08-08 14:25:00,66.11,66.11,66.05,66.06,19900.0,56.9689,56.9689,56.9172,56.9259,19900.0
2013-08-08 14:30:00,66.07,66.09,66.0,66.0,25200.0,56.9345,56.9517,56.8742,56.8742,25200.0
2013-08-08 14:35:00,66.01,66.03,66.0,66.0,17700.0,56.8828,56.9,56.8742,56.8742,17700.0
2013-08-08 14:40:00,66.01,66.01,65.99,65.99,26300.0,56.8828,56.8828,56.8655,56.8655,26300.0
2013-08-08 14:45:00,66.0,66.0,65.95,65.95,32500.0,56.8742,56.8742,56.8311,56.8311,32500.0
2013-08-08 14:50:00,65.95,65.96,65.88,65.89,25400.0,56.8311,56.8397,56.7707,56.7794,25400.0
2013-08-08 14:55:00,65.9,65.97,65.88,65.97,40300.0,56.788,56.8483,56.7707,56.8483,40300.0
2013-08-08 15:00:00,65.97,66.06,65.97,65.99,27300.0,56.8483,56.9259,56.8483,56.8655,27300.0
2013-08-08 15:05:00,66.0,66.01,65.97,65.98,23100.0,56.8742,56.8828,56.8483,56.8569,23100.0
2013-08-08 15:10:00,65.98,65.98,65.92,65.92,23400.0,56.8569,56.8569,56.8052,56.8052,23400.0
2013-08-08 15:15:00,65.93,65.96,65.9,65.91,27500.0,56.8138,56.8397,56.788,56.7966,27500.0
2013-08-08 15:20:00,65.9,65.91,65.86,65.89,47600.0,56.788,56.7966,56.7535,56.7794,47600.0
2013-08-08 15:25:00,65.89,65.92,65.86,65.91,65400.0,56.7794,56.8052,56.7535,56.7966,65400.0
2013-08-08 15:30:00,65.91,65.91,65.86,65.91,70100.0,56.7966,56.7966,56.7535,56.7966,70100.0
2013-08-08 15:35:00,65.91,66.02,65.88,66.01,60900.0,56.7966,56.8914,56.7707,56.8828,60900.0
2013-08-08 15:40:00,66.01,66.01,65.97,66.01,57100.0,56.8828,56.8828,56.8483,56.8828,57100.0
2013-08-08 15:45:00,66.0,66.1,65.98,66.06,66700.0,56.8742,56.9603,56.8569,56.9259,66700.0
2013-08-08 15:50:00,66.05,66.06,65.98,66.01,98900.0,56.9172,56.9259,56.8569,56.8828,98900.0
2013-08-08 15:55:00,66.02,66.04,65.99,66.01,101300.0,56.8914,56.9086,56.8655,56.8828,101300.0
2013-08-09 09:30:00,65.98,66.15,65.65,65.99,33400.0,56.8569,57.0034,56.5726,56.8655,33400.0
2013-08-09 09:35:00,65.99,66.27,65.85,65.87,37400.0,56.8655,57.1068,56.7449,56.7621,37400.0
2013-08-09 09:40:00,65.94,66.07,65.82,65.91,18200.0,56.8225,56.9345,56.719,56.7966,18200.0
2013-08-09 09:45:00,65.96,66.03,65.76,65.77,65400.0,56.8397,56.9,56.6673,56.676,65400.0
2013-08-09 09:50:00,65.77,65.77,65.53,65.64,35300.0,56.676,56.676,56.4691,56.5639,35300.0
2013-08-09 09:55:00,65.64,65.88,65.63,65.67,23000.0,56.5639,56.7707,56.5553,56.5898,23000.0
2013-08-09 10:00:00,65.67,65.93,65.66,65.78,30000.0,56.5898,56.8138,56.5812,56.6846,30000.0
2013-08-09 10:05:00,65.77,65.79,65.63,65.73,23200.0,56.676,56.6932,56.5553,56.6415,23200.0
2013-08-09 10:10:00,65.71,65.91,65.7,65.91,13600.0,56.6243,56.7966,56.6156,56.7966,13600.0
2013-08-09 10:15:00,65.91,65.94,65.74,65.75,10100.0,56.7966,56.8225,56.6501,56.6587,10100.0
2013-08-09 10:20:00,65.73,65.8,65.69,65.79,16700.0,56.6415,56.7018,56.607,56.6932,16700.0
2013-08-09 10:25:00,65.79,65.87,65.74,65.87,14100.0,56.6932,56.7621,56.6501,56.7621,14100.0
2013-08-09 10:30:00,65.87,65.9,65.77,65.89,22000.0,56.7621,56.788,56.676,56.7794,22000.0
2013-08-09 10:35:00,65.9,65.99,65.84,65.88,22600.0,56.788,56.8655,56.7363,56.7707,22600.0
2013-08-09 10:40:00,65.88,66.0,65.88,65.97,8200.0,56.7707,56.8742,56.7707,56.8483,8200.0
2013-08-09 10:45:00,66.01,66.12,65.99,66.11,26800.0,56.8828,56.9776,56.8655,56.9689,26800.0
2013-08-09 10:50:00,66.11,66.24,66.1,66.14,37800.0,56.9689,57.081,56.9603,56.9948,37800.0
2013-08-09 10:55:00,66.12,66.12,66.05,66.08,8400.0,56.9776,56.9776,56.9172,56.9431,8400.0
2013-08-09 11:00:00,66.09,66.09,65.95,66.03,14300.0,56.9517,56.9517,56.8311,56.9,14300.0
2013-08-09 11:05:00,66.03,66.1,66.01,66.1,13300.0,56.9,56.9603,56.8828,56.9603,13300.0
2013-08-09 11:10:00,66.1,66.27,66.1,66.22,23200.0,56.9603,57.1068,56.9603,57.0637,23200.0
2013-08-09 11:15:00,66.23,66.31,66.23,66.23,11000.0,57.0724,57.1413,57.0724,57.0724,11000.0
2013-08-09 11:20:00,66.22,66.22,66.11,66.18,7800.0,57.0637,57.0637,56.9689,57.0293,7800.0
2013-08-09 11:25:00,66.18,66.23,66.06,66.13,21700.0,57.0293,57.0724,56.9259,56.9862,21700.0
2013-08-09 11:30:00,66.14,66.2,66.08,66.11,17700.0,56.9948,57.0465,56.9431,56.9689,17700.0
2013-08-09 11:35:00,66.1,66.18,66.07,66.17,11400.0,56.9603,57.0293,56.9345,57.0207,11400.0
2013-08-09 11:40:00,66.17,66.3,66.17,66.26,36000.0,57.0207,57.1327,57.0207,57.0982,36000.0
2013-08-09 11:45:00,66.27,66.47,66.27,66.47,11100.0,57.1068,57.2792,57.1068,57.2792,11100.0
2013-08-09 11:50:00,66.46,66.51,66.46,66.47,8600.0,57.2706,57.3136,57.2706,57.2792,8600.0
2013-08-09 11:55:00,66.47,66.5,66.45,66.45,7300.0,57.2792,57.305,57.2619,57.2619,7300.0
2013-08-09 12:00:00,66.45,66.45,66.38,66.38,10600.0,57.2619,57.2619,57.2016,57.2016,10600.0
2013-08-09 12:05:00,66.37,66.41,66.35,66.4,8100.0,57.193,57.2275,57.1758,57.2188,8100.0
2013-08-09 12:10:00,66.42,66.6,66.42,66.57,22200.0,57.2361,57.3912,57.2361,57.3653,22200.0
2013-08-09 12:15:00,66.58,66.65,66.56,66.61,7600.0,57.374,57.4343,57.3567,57.3998,7600.0
2013-08-09 12:20:00,66.6,66.68,66.59,66.6,6300.0,57.3912,57.4601,57.3826,57.3912,6300.0
2013-08-09 12:25:00,66.61,66.63,66.6,66.61,3400.0,57.3998,57.417,57.3912,57.3998,3400.0
2013-08-09 12:30:00,66.61,66.75,66.61,66.73,14000.0,57.3998,57.5205,57.3998,57.5032,14000.0
2013-08-09 12:35:00,66.73,66.77,66.72,66.77,10500.0,57.5032,57.5377,57.4946,57.5377,10500.0
2013-08-09 12:40:00,66.77,66.78,66.73,66.78,6200.0,57.5377,57.5463,57.5032,57.5463,6200.0
2013-08-09 12:45:00,66.76,66.77,66.73,66.73,9600.0,57.5291,57.5377,57.5032,57.5032,9600.0
2013-08-09 12:50:00,66.73,66.75,66.7,66.71,10500.0,57.5032,57.5205,57.4774,57.486,10500.0
2013-08-09 12:55:00,66.71,66.73,66.63,66.68,24500.0,57.486,57.5032,57.417,57.4601,24500.0
2013-08-09 13:00:00,66.68,66.71,66.67,66.71,8500.0,57.4601,57.486,57.4515,57.486,8500.0
2013-08-09 13:05:00,66.71,66.74,66.71,66.74,14500.0,57.486,57.5118,57.486,57.5118,14500.0
2013-08-09 13:10:00,66.75,66.77,66.67,66.67,5600.0,57.5205,57.5377,57.4515,57.4515,5600.0
2013-08-09 13:15:00,66.68,66.72,66.67,66.69,10300.0,57.4601,57.4946,57.4515,57.4688,10300.0
2013-08-09 13:20:00,66.7,66.95,66.7,66.95,20900.0,57.4774,57.6928,57.4774,57.6928,20900.0
2013-08-09 13:25:00,66.95,66.96,66.9,66.91,34000.0,57.6928,57.7014,57.6497,57.6583,34000.0
2013-08-09 13:30:00,66.92,66.92,66.79,66.79,16100.0,57.6669,57.6669,57.5549,57.5549,16100.0
2013-08-09 13:35:00,66.79,66.8,66.78,66.78,6900.0,57.5549,57.5635,57.5463,57.5463,6900.0
2013-08-09 13:40:00,66.79,66.79,66.77,66.78,8900.0,57.5549,57.5549,57.5377,57.5463,8900.0
2013-08-09 13:45:00,66.78,66.78,66.71,66.71,9300.0,57.5463,57.5463,57.486,57.486,9300.0
2013-08-09 13:50:00,66.73,66.83,66.73,66.83,19600.0,57.5032,57.5894,57.5032,57.5894,19600.0
2013-08-09 13:55:00,66.83,66.86,66.81,66.82,7800.0,57.5894,57.6152,57.5722,57.5808,7800.0
2013-08-09 14:00:00,66.81,66.84,66.78,66.82,11700.0,57.5722,57.598,57.5463,57.5808,11700.0
2013-08-09 14:05:00,66.8,66.8,66.72,66.79,9100.0,57.5635,57.5635,57.4946,57.5549,9100.0
2013-08-09 14:10:00,66.78,66.84,66.77,66.84,10900.0,57.5463,57.598,57.5377,57.598,10900.0
2013-08-09 14:15:00,66.84,66.87,66.78,66.8,16700.0,57.598,57.6239,57.5463,57.5635,16700.0
2013-08-09 14:20:00,66.81,66.83,66.79,66.82,7800.0,57.5722,57.5894,57.5549,57.5808,7800.0
2013-08-09 14:25:00,66.82,66.83,66.75,66.77,8000.0,57.5808,57.5894,57.5205,57.5377,8000.0
2013-08-09 14:30:00,66.77,66.8,66.7,66.73,17300.0,57.5377,57.5635,57.4774,57.5032,17300.0
2013-08-09 14:35:00,66.73,66.73,66.64,66.64,10600.0,57.5032,57.5032,57.4257,57.4257,10600.0
2013-08-09 14:40:00,66.63,66.72,66.63,66.71,11500.0,57.417,57.4946,57.417,57.486,11500.0
2013-08-09 14:45:00,66.7,66.76,66.66,66.73,10700.0,57.4774,57.5291,57.4429,57.5032,10700.0
2013-08-09 14:50:00,66.73,66.8,66.7,66.8,7900.0,57.5032,57.5635,57.4774,57.5635,7900.0
2013-08-09 14:55:00,66.78,66.78,66.73,66.76,9300.0,57.5463,57.5463,57.5032,57.5291,9300.0
2013-08-09 15:00:00,66.76,66.78,66.72,66.76,20200.0,57.5291,57.5463,57.4946,57.5291,20200.0
2013-08-09 15:05:00,66.75,66.78,66.69,66.77,20500.0,57.5205,57.5463,57.4688,57.5377,20500.0
2013-08-09 15:10:00,66.74,66.79,66.7,66.75,15800.0,57.5118,57.5549,57.4774,57.5205,15800.0
2013-08-09 15:15:00,66.76,66.81,66.75,66.76,15200.0,57.5291,57.5722,57.5205,57.5291,15200.0
2013-08-09 15:20:00,66.76,66.81,66.76,66.76,21700.0,57.5291,57.5722,57.5291,57.5291,21700.0
2013-08-09 15:25:00,66.77,66.82,66.71,66.74,14700.0,57.5377,57.5808,57.486,57.5118,14700.0
2013-08-09 15:30:00,66.75,66.75,66.65,66.65,20100.0,57.5205,57.5205,57.4343,57.4343,20100.0
2013-08-09 15:35:00,66.64,66.72,66.63,66.68,26100.0,57.4257,57.4946,57.417,57.4601,26100.0
2013-08-09 15:40:00,66.68,66.73,66.62,66.62,23400.0,57.4601,57.5032,57.4084,57.4084,23400.0
2013-08-09 15:45:00,66.63,66.63,66.54,66.56,45900.0,57.417,57.417,57.3395,57.3567,45900.0
2013-08-09 15:50:00,66.57,66.58,66.53,66.53,31600.0,57.3653,57.374,57.3309,57.3309,31600.0
2013-08-09 15:55:00,66.54,66.65,66.53,66.6,60800.0,57.3395,57.4343,57.3309,57.3912,60800.0
2013-08-12 09:30:00,66.51,66.62,66.19,66.43,28900.0,57.3136,57.4084,57.0379,57.2447,28900.0
2013-08-12 09:35:00,66.39,66.7,66.37,66.65,9900.0,57.2102,57.4774,57.193,57.4343,9900.0
2013-08-12 09:40:00,66.64,66.76,66.57,66.76,17600.0,57.4257,57.5291,57.3653,57.5291,17600.0
2013-08-12 09:45:00,66.75,66.83,66.68,66.69,11300.0,57.5205,57.5894,57.4601,57.4688,11300.0
2013-08-12 09:50:00,66.72,66.8,66.65,66.68,11300.0,57.4946,57.5635,57.4343,57.4601,11300.0
2013-08-12 09:55:00,66.66,66.69,66.56,66.65,11400.0,57.4429,57.4688,57.3567,57.4343,11400.0
2013-08-12 10:00:00,66.64,66.78,66.56,66.6,7100.0,57.4257,57.5463,57.3567,57.3912,7100.0
2013-08-12 10:05:00,66.58,66.6,66.49,66.56,8500.0,57.374,57.3912,57.2964,57.3567,8500.0
2013-08-12 10:10:00,66.58,66.61,66.51,66.57,12500.0,57.374,57.3998,57.3136,57.3653,12500.0
2013-08-12 10:15:00,66.56,66.65,66.5,66.65,14500.0,57.3567,57.4343,57.305,57.4343,14500.0
2013-08-12 10:20:00,66.62,66.64,66.56,66.6,7600.0,57.4084,57.4257,57.3567,57.3912,7600.0
2013-08-12 10:25:00,66.61,66.65,66.55,66.58,7500.0,57.3998,57.4343,57.3481,57.374,7500.0
2013-08-12 10:30:00,66.57,66.66,66.57,66.61,5900.0,57.3653,57.4429,57.3653,57.3998,5900.0
2013-08-12 10:35:00,66.63,66.75,66.63,66.73,14900.0,57.417,57.5205,57.417,57.5032,14900.0
2013-08-12 10:40:00,66.72,66.84,66.72,66.8,6300.0,57.4946,57.598,57.4946,57.5635,6300.0
2013-08-12 10:45:00,66.82,66.82,66.73,66.74,5200.0,57.5808,57.5808,57.5032,57.5118,5200.0
2013-08-12 10:50:00,66.74,66.79,66.72,66.77,8900.0,57.5118,57.5549,57.4946,57.5377,8900.0
2013-08-12 10:55:00,66.78,66.82,66.77,66.8,8500.0,57.5463,57.5808,57.5377,57.5635,8500.0
2013-08-12 11:00:00,66.79,66.79,66.71,66.71,6600.0,57.5549,57.5549,57.486,57.486,6600.0
2013-08-12 11:05:00,66.71,66.76,66.62,66.64,23700.0,57.486,57.5291,57.4084,57.4257,23700.0
2013-08-12 11:10:00,66.61,66.73,66.54,66.73,29200.0,57.3998,57.5032,57.3395,57.5032,29200.0
2013-08-12 11:15:00,66.74,66.82,66.74,66.82,6400.0,57.5118,57.5808,57.5118,57.5808,6400.0
2013-08-12 11:20:00,66.82,66.92,66.81,66.87,11600.0,57.5808,57.6669,57.5722,57.6239,11600.0
2013-08-12 11:25:00,66.86,66.86,66.79,66.85,8000.0,57.6152,57.6152,57.5549,57.6066,8000.0
2013-08-12 11:30:00,66.84,66.92,66.82,66.84,22900.0,57.598,57.6669,57.5808,57.598,22900.0
2013-08-12 11:35:00,66.85,66.9,66.8,66.9,7800.0,57.6066,57.6497,57.5635,57.6497,7800.0
2013-08-12 11:40:00,66.89,66.93,66.85,66.85,8200.0,57.6411,57.6756,57.6066,57.6066,8200.0
2013-08-12 11:45:00,66.83,66.84,66.66,66.76,37700.0,57.5894,57.598,57.4429,57.5291,37700.0
2013-08-12 11:50:00,66.76,66.76,66.67,66.67,8800.0,57.5291,57.5291,57.4515,57.4515,8800.0
2013-08-12 11:55:00,66.68,66.7,66.65,66.7,4800.0,57.4601,57.4774,57.4343,57.4774,4800.0
2013-08-12 12:00:00,66.7,66.75,66.67,66.71,9900.0,57.4774,57.5205,57.4515,57.486,9900.0
2013-08-12 12:05:00,66.7,66.71,66.68,66.71,2400.0,57.4774,57.486,57.4601,57.486,2400.0
2013-08-12 12:10:00,66.71,66.72,66.65,66.65,19700.0,57.486,57.4946,57.4343,57.4343,19700.0
2013-08-12 12:15:00,66.64,66.69,66.64,66.67,5100.0,57.4257,57.4688,57.4257,57.4515,5100.0
2013-08-12 12:20:00,66.67,66.67,66.64,66.65,5100.0,57.4515,57.4515,57.4257,57.4343,5100.0
2013-08-12 12:25:00,66.65,66.67,66.64,66.64,5300.0,57.4343,57.4515,57.4257,57.4257,5300.0
2013-08-12 12:30:00,66.65,66.66,66.56,66.65,4800.0,57.4343,57.4429,57.3567,57.4343,4800.0
2013-08-12 12:35:00,66.62,66.64,66.57,66.6,27700.0,57.4084,57.4257,57.3653,57.3912,27700.0
2013-08-12 12:40:00,66.59,66.62,66.56,66.59,17200.0,57.3826,57.4084,57.3567,57.3826,17200.0
2013-08-12 12:45:00,66.58,66.62,66.57,66.59,9300.0,57.374,57.4084,57.3653,57.3826,9300.0
2013-08-12 12:50:00,66.58,66.62,66.53,66.57,46900.0,57.374,57.4084,57.3309,57.3653,46900.0
2013-08-12 12:55:00,66.59,66.66,66.58,66.6,62000.0,57.3826,57.4429,57.374,57.3912,62000.0
2013-08-12 13:00:00,66.6,66.61,66.56,66.57,19900.0,57.3912,57.3998,57.3567,57.3653,19900.0
2013-08-12 13:05:00,66.56,66.61,66.56,66.58,25700.0,57.3567,57.3998,57.3567,57.374,25700.0
2013-08-12 13:10:00,66.58,66.58,66.49,66.51,10000.0,57.374,57.374,57.2964,57.3136,10000.0
2013-08-12 13:15:00,66.5,66.61,66.47,66.59,11100.0,57.305,57.3998,57.2792,57.3826,11100.0
2013-08-12 13:20:00,66.58,66.61,66.54,66.59,17800.0,57.374,57.3998,57.3395,57.3826,17800.0
2013-08-12 13:25:00,66.58,66.61,66.55,66.56,8300.0,57.374,57.3998,57.3481,57.3567,8300.0
2013-08-12 13:30:00,66.55,66.59,66.55,66.58,16000.0,57.3481,57.3826,57.3481,57.374,16000.0
2013-08-12 13:35:00,66.59,66.59,66.51,66.56,23200.0,57.3826,57.3826,57.3136,57.3567,23200.0
2013-08-12 13:40:00,66.58,66.6,66.52,66.53,6700.0,57.374,57.3912,57.3223,57.3309,6700.0
2013-08-12 13:45:00,66.51,66.57,66.51,66.55,25700.0,57.3136,57.3653,57.3136,57.3481,25700.0
2013-08-12 13:50:00,66.55,66.6,66.51,66.6,39600.0,57.3481,57.3912,57.3136,57.3912,39600.0
2013-08-12 13:55:00,66.59,66.69,66.58,66.69,16300.0,57.3826,57.4688,57.374,57.4688,16300.0
2013-08-12 14:00:00,66.69,66.69,66.62,66.62,19400.0,57.4688,57.4688,57.4084,57.4084,19400.0
2013-08-12 14:05:00,66.61,66.66,66.58,66.65,23500.0,57.3998,57.4429,57.374,57.4343,23500.0
2013-08-12 14:10:00,66.65,66.66,66.61,66.65,20200.0,57.4343,57.4429,57.3998,57.4343,20200.0
2013-08-12 14:15:00,66.66,66.72,66.65,66.7,17000.0,57.4429,57.4946,57.4343,57.4774,17000.0
2013-08-12 14:20:00,66.7,66.7,66.65,66.69,10700.0,57.4774,57.4774,57.4343,57.4688,10700.0
2013-08-12 14:25:00,66.7,66.7,66.63,66.66,25100.0,57.4774,57.4774,57.417,57.4429,25100.0
2013-08-12 14:30:00,66.65,66.65,66.6,66.65,6400.0,57.4343,57.4343,57.3912,57.4343,6400.0
2013-08-12 14:35:00,66.65,66.66,66.61,66.61,9000.0,57.4343,57.4429,57.3998,57.3998,9000.0
2013-08-12 14:40:00,66.62,66.66,66.61,66.65,11000.0,57.4084,57.4429,57.3998,57.4343,11000.0
2013-08-12 14:45:00,66.64,66.66,66.62,66.65,11900.0,57.4257,57.4429,57.4084,57.4343,11900.0
2013-08-12 14:50:00,66.65,66.65,66.56,66.6,12700.0,57.4343,57.4343,57.3567,57.3912,12700.0
2013-08-12 14:55:00,66.58,66.61,66.55,66.6,18100.0,57.374,57.3998,57.3481,57.3912,18100.0
2013-08-12 15:00:00,66.6,66.61,66.56,66.59,17800.0,57.3912,57.3998,57.3567,57.3826,17800.0
2013-08-12 15:05:00,66.58,66.63,66.58,66.63,23700.0,57.374,57.417,57.374,57.417,23700.0
2013-08-12 15:10:00,66.64,66.64,66.59,66.59,47000.0,57.4257,57.4257,57.3826,57.3826,47000.0
2013-08-12 15:15:00,66.6,66.65,66.59,66.62,31000.0,57.3912,57.4343,57.3826,57.4084,31000.0
2013-08-12 15:20:00,66.61,66.61,66.58,66.6,24800.0,57.3998,57.3998,57.374,57.3912,24800.0
2013-08-12 15:25:00,66.6,66.62,66.58,66.6,22100.0,57.3912,57.4084,57.374,57.3912,22100.0
2013-08-12 15:30:00,66.61,66.69,66.59,66.69,37200.0,57.3998,57.4688,57.3826,57.4688,37200.0
2013-08-12 15:35:00,66.69,66.69,66.6,66.65,33600.0,57.4688,57.4688,57.3912,57.4343,33600.0
2013-08-12 15:40:00,66.65,66.69,66.61,66.68,31400.0,57.4343,57.4688,57.3998,57.4601,31400.0
2013-08-12 15:45:00,66.68,66.69,66.6,66.62,55800.0,57.4601,57.4688,57.3912,57.4084,55800.0
2013-08-12 15:50:00,66.61,66.63,66.58,66.61,44700.0,57.3998,57.417,57.374,57.3998,44700.0
2013-08-12 15:55:00,66.6,66.61,66.57,66.59,80500.0,57.3912,57.3998,57.3653,57.3826,80500.0
2013-08-13 09:30:00,66.49,66.63,66.42,66.46,29000.0,57.2964,57.417,57.2361,57.2706,29000.0
2013-08-13 09:35:00,66.47,66.55,66.23,66.23,33300.0,57.2792,57.3481,57.0724,57.0724,33300.0
2013-08-13 09:40:00,66.3,66.52,66.23,66.49,9300.0,57.1327,57.3223,57.0724,57.2964,9300.0
2013-08-13 09:45:00,66.49,66.58,66.35,66.35,44200.0,57.2964,57.374,57.1758,57.1758,44200.0
2013-08-13 09:50:00,66.33,66.46,66.33,66.37,9600.0,57.1585,57.2706,57.1585,57.193,9600.0
2013-08-13 09:55:00,66.41,66.58,66.39,66.41,21200.0,57.2275,57.374,57.2102,57.2275,21200.0
2013-08-13 10:00:00,66.41,66.51,66.38,66.38,9700.0,57.2275,57.3136,57.2016,57.2016,9700.0
2013-08-13 10:05:00,66.34,66.41,66.27,66.4,13200.0,57.1671,57.2275,57.1068,57.2188,13200.0
2013-08-13 10:10:00,66.39,66.4,66.3,66.34,13800.0,57.2102,57.2188,57.1327,57.1671,13800.0
2013-08-13 10:15:00,66.34,66.36,66.18,66.25,15800.0,57.1671,57.1844,57.0293,57.0896,15800.0
2013-08-13 10:20:00,66.27,66.29,66.13,66.2,21400.0,57.1068,57.1241,56.9862,57.0465,21400.0
2013-08-13 10:25:00,66.18,66.3,66.15,66.3,8100.0,57.0293,57.1327,57.0034,57.1327,8100.0
2013-08-13 10:30:00,66.28,66.41,66.27,66.37,38600.0,57.1154,57.2275,57.1068,57.193,38600.0
2013-08-13 10:35:00,66.39,66.41,66.33,66.41,7400.0,57.2102,57.2275,57.1585,57.2275,7400.0
2013-08-13 10:40:00,66.4,66.42,66.32,66.36,12700.0,57.2188,57.2361,57.1499,57.1844,12700.0
2013-08-13 10:45:00,66.36,66.38,66.2,66.21,26700.0,57.1844,57.2016,57.0465,57.0551,26700.0
2013-08-13 10:50:00,66.21,66.24,66.07,66.07,10500.0,57.0551,57.081,56.9345,56.9345,10500.0
2013-08-13 10:55:00,66.06,66.14,66.01,66.14,16700.0,56.9259,56.9948,56.8828,56.9948,16700.0
2013-08-13 11:00:00,66.13,66.17,66.09,66.14,15600.0,56.9862,57.0207,56.9517,56.9948,15600.0
2013-08-13 11:05:00,66.15,66.19,66.12,66.17,7000.0,57.0034,57.0379,56.9776,57.0207,7000.0
2013-08-13 11:10:00,66.17,66.23,66.16,66.23,22800.0,57.0207,57.0724,57.012,57.0724,22800.0
2013-08-13 11:15:00,66.23,66.26,66.19,66.22,26500.0,57.0724,57.0982,57.0379,57.0637,26500.0
2013-08-13 11:20:00,66.23,66.26,66.21,66.23,46700.0,57.0724,57.0982,57.0551,57.0724,46700.0
2013-08-13 11:25:00,66.23,66.26,66.2,66.25,13800.0,57.0724,57.0982,57.0465,57.0896,13800.0
2013-08-13 11:30:00,66.26,66.46,66.26,66.38,30300.0,57.0982,57.2706,57.0982,57.2016,30300.0
2013-08-13 11:35:00,66.39,66.4,66.33,66.36,10200.0,57.2102,57.2188,57.1585,57.1844,10200.0
2013-08-13 11:40:00,66.36,66.4,66.34,66.34,6800.0,57.1844,57.2188,57.1671,57.1671,6800.0
2013-08-13 11:45:00,66.36,66.4,66.35,66.38,8200.0,57.1844,57.2188,57.1758,57.2016,8200.0
2013-08-13 11:50:00,66.37,66.4,66.31,66.31,8000.0,57.193,57.2188,57.1413,57.1413,8000.0
2013-08-13 11:55:00,66.31,66.35,66.3,66.34,8400.0,57.1413,57.1758,57.1327,57.1671,8400.0
2013-08-13 12:00:00,66.35,66.35,66.25,66.26,7600.0,57.1758,57.1758,57.0896,57.0982,7600.0
2013-08-13 12:05:00,66.26,66.28,66.19,66.2,17800.0,57.0982,57.1154,57.0379,57.0465,17800.0
2013-08-13 12:10:00,66.21,66.27,66.21,66.24,7300.0,57.0551,57.1068,57.0551,57.081,7300.0
2013-08-13 12:15:00,66.24,66.26,66.22,66.25,27800.0,57.081,57.0982,57.0637,57.0896,27800.0
2013-08-13 12:20:00,66.25,66.26,66.21,66.24,18000.0,57.0896,57.0982,57.0551,57.081,18000.0
2013-08-13 12:25:00,66.23,66.26,66.23,66.25,12000.0,57.0724,57.0982,57.0724,57.0896,12000.0
2013-08-13 12:30:00,66.26,66.35,66.21,66.21,67700.0,57.0982,57.1758,57.0551,57.0551,67700.0
2013-08-13 12:35:00,66.21,66.23,66.19,66.21,11400.0,57.0551,57.0724,57.0379,57.0551,11400.0
2013-08-13 12:40:00,66.22,66.28,66.2,66.21,10900.0,57.0637,57.1154,57.0465,57.0551,10900.0
2013-08-13 12:45:00,66.21,66.34,66.21,66.32,10300.0,57.0551,57.1671,57.0551,57.1499,10300.0
2013-08-13 12:50:00,66.32,66.32,66.24,66.29,24700.0,57.1499,57.1499,57.081,57.1241,24700.0
2013-08-13 12:55:00,66.29,66.3,66.22,66.24,22500.0,57.1241,57.1327,57.0637,57.081,22500.0
2013-08-13 13:00:00,66.23,66.25,66.21,66.21,12500.0,57.0724,57.0896,57.0551,57.0551,12500.0
2013-08-13 13:05:00,66.23,66.25,66.21,66.23,13500.0,57.0724,57.0896,57.0551,57.0724,13500.0
2013-08-13 13:10:00,66.25,66.25,66.19,66.24,20800.0,57.0896,57.0896,57.0379,57.081,20800.0
2013-08-13 13:15:00,66.23,66.25,66.18,66.18,13900.0,57.0724,57.0896,57.0293,57.0293,13900.0
2013-08-13 13:20:00,66.18,66.23,66.18,66.22,8300.0,57.0293,57.0724,57.0293,57.0637,8300.0
2013-08-13 13:25:00,66.21,66.25,66.21,66.22,15500.0,57.0551,57.0896,57.0551,57.0637,15500.0
2013-08-13 13:30:00,66.22,66.23,66.15,66.15,11300.0,57.0637,57.0724,57.0034,57.0034,11300.0
2013-08-13 13:35:00,66.16,66.17,66.09,66.16,42000.0,57.012,57.0207,56.9517,57.012,42000.0
2013-08-13 13:40:00,66.16,66.2,66.1,66.15,37000.0,57.012,57.0465,56.9603,57.0034,37000.0
2013-08-13 13:45:00,66.14,66.15,66.11,66.11,6500.0,56.9948,57.0034,56.9689,56.9689,6500.0
2013-08-13 13:50:00,66.11,66.12,66.07,66.07,16000.0,56.9689,56.9776,56.9345,56.9345,16000.0
2013-08-13 13:55:00,66.08,66.1,66.03,66.04,19200.0,56.9431,56.9603,56.9,56.9086,19200.0
2013-08-13 14:00:00,66.03,66.04,65.99,66.0,35900.0,56.9,56.9086,56.8655,56.8742,35900.0
2013-08-13 14:05:00,66.0,66.0,65.98,65.98,22100.0,56.8742,56.8742,56.8569,56.8569,22100.0
2013-08-13 14:10:00,65.98,65.98,65.91,65.92,19600.0,56.8569,56.8569,56.7966,56.8052,19600.0
2013-08-13 14:15:00,65.93,66.04,65.93,66.03,10700.0,56.8138,56.9086,56.8138,56.9,10700.0
2013-08-13 14:20:00,66.03,66.11,66.03,66.09,13800.0,56.9,56.9689,56.9,56.9517,13800.0
2013-08-13 14:25:00,66.09,66.13,66.09,66.12,6800.0,56.9517,56.9862,56.9517,56.9776,6800.0
2013-08-13 14:30:00,66.11,66.13,66.07,66.09,16200.0,56.9689,56.9862,56.9345,56.9517,16200.0
2013-08-13 14:35:00,66.1,66.12,66.03,66.05,11100.0,56.9603,56.9776,56.9,56.9172,11100.0
2013-08-13 14:40:00,66.05,66.1,66.05,66.09,12800.0,56.9172,56.9603,56.9172,56.9517,12800.0
2013-08-13 14:45:00,66.11,66.12,66.07,66.07,7300.0,56.9689,56.9776,56.9345,56.9345,7300.0
2013-08-13 14:50:00,66.07,66.17,66.06,66.14,16200.0,56.9345,57.0207,56.9259,56.9948,16200.0
2013-08-13 14:55:00,66.13,66.15,66.09,66.14,14800.0,56.9862,57.0034,56.9517,56.9948,14800.0
2013-08-13 15:00:00,66.14,66.14,66.11,66.13,11800.0,56.9948,56.9948,56.9689,56.9862,11800.0
2013-08-13 15:05:00,66.13,66.15,66.11,66.15,10900.0,56.9862,57.0034,56.9689,57.0034,10900.0
2013-08-13 15:10:00,66.13,66.17,66.11,66.11,9700.0,56.9862,57.0207,56.9689,56.9689,9700.0
2013-08-13 15:15:00,66.11,66.19,66.11,66.19,14200.0,56.9689,57.0379,56.9689,57.0379,14200.0
2013-08-13 15:20:00,66.18,66.23,66.16,66.2,24000.0,57.0293,57.0724,57.012,57.0465,24000.0
2013-08-13 15:25:00,66.2,66.24,66.2,66.2,12600.0,57.0465,57.081,57.0465,57.0465,12600.0
2013-08-13 15:30:00,66.2,66.27,66.2,66.26,44300.0,57.0465,57.1068,57.0465,57.0982,44300.0
2013-08-13 15:35:00,66.25,66.28,66.23,66.26,30700.0,57.0896,57.1154,57.0724,57.0982,30700.0
2013-08-13 15:40:00,66.27,66.3,66.23,66.28,44100.0,57.1068,57.1327,57.0724,57.1154,44100.0
2013-08-13 15:45:00,66.28,66.36,66.28,66.36,43700.0,57.1154,57.1844,57.1154,57.1844,43700.0
2013-08-13 15:50:00,66.36,66.41,66.34,66.41,76700.0,57.1844,57.2275,57.1671,57.2275,76700.0
2013-08-13 15:55:00,66.41,66.45,66.39,66.45,86300.0,57.2275,57.2619,57.2102,57.2619,86300.0
2013-08-14 09:30:00,66.21,66.41,66.19,66.23,36400.0,57.0551,57.2275,57.0379,57.0724,36400.0
2013-08-14 09:35:00,66.19,66.21,65.98,66.1,38100.0,57.0379,57.0551,56.8569,56.9603,38100.0
2013-08-14 09:40:00,66.06,66.09,65.88,65.9,28800.0,56.9259,56.9517,56.7707,56.788,28800.0
2013-08-14 09:45:00,65.89,66.1,65.88,66.07,20400.0,56.7794,56.9603,56.7707,56.9345,20400.0
2013-08-14 09:50:00,66.06,66.1,65.88,65.88,42100.0,56.9259,56.9603,56.7707,56.7707,42100.0
2013-08-14 09:55:00,65.89,65.94,65.77,65.8,57000.0,56.7794,56.8225,56.676,56.7018,57000.0
2013-08-14 10:00:00,65.79,66.1,65.75,66.1,60500.0,56.6932,56.9603,56.6587,56.9603,60500.0
2013-08-14 10:05:00,66.09,66.14,65.98,66.0,22800.0,56.9517,56.9948,56.8569,56.8742,22800.0
2013-08-14 10:10:00,66.0,66.0,65.92,65.98,16700.0,56.8742,56.8742,56.8052,56.8569,16700.0
2013-08-14 10:15:00,65.98,66.01,65.95,66.0,16600.0,56.8569,56.8828,56.8311,56.8742,16600.0
2013-08-14 10:20:00,66.0,66.12,65.96,66.12,14500.0,56.8742,56.9776,56.8397,56.9776,14500.0
2013-08-14 10:25:00,66.12,66.13,66.05,66.05,13400.0,56.9776,56.9862,56.9172,56.9172,13400.0
2013-08-14 10:30:00,66.04,66.15,66.04,66.13,28300.0,56.9086,57.0034,56.9086,56.9862,28300.0
2013-08-14 10:35:00,66.13,66.13,66.05,66.06,36100.0,56.9862,56.9862,56.9172,56.9259,36100.0
2013-08-14 10:40:00,66.05,66.1,65.88,65.98,144400.0,56.9172,56.9603,56.7707,56.8569,144400.0
2013-08-14 10:45:00,65.98,66.0,65.77,65.81,37900.0,56.8569,56.8742,56.676,56.7104,37900.0
2013-08-14 10:50:00,65.81,65.81,65.75,65.77,21200.0,56.7104,56.7104,56.6587,56.676,21200.0
2013-08-14 10:55:00,65.77,65.81,65.75,65.75,31200.0,56.676,56.7104,56.6587,56.6587,31200.0
2013-08-14 11:00:00,65.75,65.77,65.7,65.72,29900.0,56.6587,56.676,56.6156,56.6329,29900.0
2013-08-14 11:05:00,65.71,65.74,65.65,65.67,52100.0,56.6243,56.6501,56.5726,56.5898,52100.0
2013-08-14 11:10:00,65.66,65.66,65.48,65.53,33600.0,56.5812,56.5812,56.4261,56.4691,33600.0
2013-08-14 11:15:00,65.52,65.53,65.4,65.43,48500.0,56.4605,56.4691,56.3571,56.383,48500.0
2013-08-14 11:20:00,65.43,65.46,65.39,65.45,30800.0,56.383,56.4088,56.3485,56.4002,30800.0
2013-08-14 11:25:00,65.46,65.54,65.45,65.53,28600.0,56.4088,56.4778,56.4002,56.4691,28600.0
2013-08-14 11:30:00,65.54,65.62,65.5,65.62,20000.0,56.4778,56.5467,56.4433,56.5467,20000.0
2013-08-14 11:35:00,65.62,65.63,65.5,65.51,21300.0,56.5467,56.5553,56.4433,56.4519,21300.0
2013-08-14 11:40:00,65.51,65.57,65.51,65.53,10600.0,56.4519,56.5036,56.4519,56.4691,10600.0
2013-08-14 11:45:00,65.53,65.53,65.39,65.48,26300.0,56.4691,56.4691,56.3485,56.4261,26300.0
2013-08-14 11:50:00,65.49,65.58,65.49,65.51,12200.0,56.4347,56.5122,56.4347,56.4519,12200.0
2013-08-14 11:55:00,65.52,65.54,65.4,65.53,13600.0,56.4605,56.4778,56.3571,56.4691,13600.0
2013-08-14 12:00:00,65.51,65.55,65.49,65.53,16200.0,56.4519,56.4864,56.4347,56.4691,16200.0
2013-08-14 12:05:00,65.53,65.58,65.46,65.48,19500.0,56.4691,56.5122,56.4088,56.4261,19500.0
2013-08-14 12:10:00,65.47,65.49,65.41,65.46,14500.0,56.4174,56.4347,56.3657,56.4088,14500.0
2013-08-14 12:15:00,65.46,65.54,65.44,65.47,21000.0,56.4088,56.4778,56.3916,56.4174,21000.0
2013-08-14 12:20:00,65.48,65.5,65.4,65.42,23600.0,56.4261,56.4433,56.3571,56.3744,23600.0
2013-08-14 12:25:00,65.42,65.43,65.34,65.39,19000.0,56.3744,56.383,56.3054,56.3485,19000.0
2013-08-14 12:30:00,65.39,65.45,65.3,65.32,26100.0,56.3485,56.4002,56.2709,56.2882,26100.0
2013-08-14 12:35:00,65.32,65.32,65.22,65.28,40900.0,56.2882,56.2882,56.202,56.2537,40900.0
2013-08-14 12:40:00,65.27,65.31,65.26,65.27,28300.0,56.2451,56.2796,56.2365,56.2451,28300.0
2013-08-14 12:45:00,65.27,65.3,65.26,65.28,15000.0,56.2451,56.2709,56.2365,56.2537,15000.0
2013-08-14 12:50:00,65.29,65.3,65.17,65.17,25300.0,56.2623,56.2709,56.1589,56.1589,25300.0
2013-08-14 12:55:00,65.17,65.19,65.09,65.1,29300.0,56.1589,56.1762,56.09,56.0986,29300.0
2013-08-14 13:00:00,65.11,65.12,65.05,65.09,35700.0,56.1072,56.1158,56.0555,56.09,35700.0
2013-08-14 13:05:00,65.1,65.26,65.1,65.26,20900.0,56.0986,56.2365,56.0986,56.2365,20900.0
2013-08-14 13:10:00,65.26,65.26,65.15,65.17,13200.0,56.2365,56.2365,56.1417,56.1589,13200.0
2013-08-14 13:15:00,65.17,65.18,65.08,65.08,16500.0,56.1589,56.1675,56.0814,56.0814,16500.0
2013-08-14 13:20:00,65.08,65.12,65.02,65.12,27700.0,56.0814,56.1158,56.0297,56.1158,27700.0
2013-08-14 13:25:00,65.13,65.13,65.04,65.05,35500.0,56.1245,56.1245,56.0469,56.0555,35500.0
2013-08-14 13:30:00,65.05,65.07,64.97,65.07,69400.0,56.0555,56.0727,55.9866,56.0727,69400.0
2013-08-14 13:35:00,65.09,65.1,65.02,65.02,30900.0,56.09,56.0986,56.0297,56.0297,30900.0
2013-08-14 13:40:00,65.03,65.14,65.03,65.11,23200.0,56.0383,56.1331,56.0383,56.1072,23200.0
2013-08-14 13:45:00,65.1,65.12,65.04,65.07,26300.0,56.0986,56.1158,56.0469,56.0727,26300.0
2013-08-14 13:50:00,65.08,65.28,65.08,65.28,29900.0,56.0814,56.2537,56.0814,56.2537,29900.0
2013-08-14 13:55:00,65.28,65.36,65.22,65.36,15100.0,56.2537,56.3227,56.202,56.3227,15100.0
2013-08-14 14:00:00,65.38,65.46,65.29,65.29,28900.0,56.3399,56.4088,56.2623,56.2623,28900.0
2013-08-14 14:05:00,65.29,65.32,65.16,65.18,29400.0,56.2623,56.2882,56.1503,56.1675,29400.0
2013-08-14 14:10:00,65.17,65.18,65.06,65.1,21000.0,56.1589,56.1675,56.0641,56.0986,21000.0
2013-08-14 14:15:00,65.1,65.18,65.09,65.15,16400.0,56.0986,56.1675,56.09,56.1417,16400.0
2013-08-14 14:20:00,65.14,65.27,65.13,65.27,21100.0,56.1331,56.2451,56.1245,56.2451,21100.0
2013-08-14 14:25:00,65.26,65.26,65.2,65.2,19000.0,56.2365,56.2365,56.1848,56.1848,19000.0
2013-08-14 14:30:00,65.2,65.34,65.19,65.22,58100.0,56.1848,56.3054,56.1762,56.202,58100.0
2013-08-14 14:35:00,65.2,65.38,65.17,65.38,30400.0,56.1848,56.3399,56.1589,56.3399,30400.0
2013-08-14 14:40:00,65.38,65.4,65.26,65.3,39400.0,56.3399,56.3571,56.2365,56.2709,39400.0
2013-08-14 14:45:00,65.31,65.38,65.21,65.29,58400.0,56.2796,56.3399,56.1934,56.2623,58400.0
2013-08-14 14:50:00,65.3,65.35,65.27,65.31,20900.0,56.2709,56.314,56.2451,56.2796,20900.0
2013-08-14 14:55:00,65.29,65.38,65.25,65.25,33400.0,56.2623,56.3399,56.2279,56.2279,33400.0
2013-08-14 15:00:00,65.26,65.29,65.19,65.2,41300.0,56.2365,56.2623,56.1762,56.1848,41300.0
2013-08-14 15:05:00,65.2,65.25,65.14,65.22,55600.0,56.1848,56.2279,56.1331,56.202,55600.0
2013-08-14 15:10:00,65.23,65.25,65.14,65.22,41200.0,56.2106,56.2279,56.1331,56.202,41200.0
2013-08-14 15:15:00,65.22,65.26,65.17,65.19,38100.0,56.202,56.2365,56.1589,56.1762,38100.0
2013-08-14 15:20:00,65.19,65.23,65.14,65.19,49700.0,56.1762,56.2106,56.1331,56.1762,49700.0
2013-08-14 15:25:00,65.21,65.23,65.15,65.16,46100.0,56.1934,56.2106,56.1417,56.1503,46100.0
2013-08-14 15:30:00,65.16,65.16,64.99,64.99,85700.0,56.1503,56.1503,56.0038,56.0038,85700.0
2013-08-14 15:35:00,64.99,65.03,64.94,64.98,86900.0,56.0038,56.0383,55.9607,55.9952,86900.0
2013-08-14 15:40:00,64.98,65.08,64.98,65.06,70800.0,55.9952,56.0814,55.9952,56.0641,70800.0
2013-08-14 15:45:00,65.05,65.1,65.02,65.07,83500.0,56.0555,56.0986,56.0297,56.0727,83500.0
2013-08-14 15:50:00,65.07,65.15,65.06,65.15,63500.0,56.0727,56.1417,56.0641,56.1417,63500.0
2013-08-14 15:55:00,65.15,65.19,65.14,65.16,105400.0,56.1417,56.1762,56.1331,56.1503,105400.0
2013-08-15 09:30:00,66.59,67.65,66.59,67.1,301000.0,57.3826,58.296,57.3826,57.8221,301000.0
2013-08-15 09:35:00,67.11,67.93,66.84,67.93,352400.0,57.8307,58.5373,57.598,58.5373,352400.0
2013-08-15 09:40:00,67.84,68.82,67.71,68.75,403300.0,58.4597,59.3042,58.3477,59.2439,403300.0
2013-08-15 09:45:00,68.7,68.75,67.5,67.98,300100.0,59.2008,59.2439,58.1668,58.5804,300100.0
2013-08-15 09:50:00,67.98,68.61,67.92,68.17,136600.0,58.5804,59.1233,58.5287,58.7441,136600.0
2013-08-15 09:55:00,68.11,68.4,68.01,68.21,162600.0,58.6924,58.9423,58.6062,58.7786,162600.0
2013-08-15 10:00:00,68.32,68.33,67.62,68.03,124400.0,58.8734,58.882,58.2702,58.6235,124400.0
2013-08-15 10:05:00,68.01,68.05,67.76,67.96,77100.0,58.6062,58.6407,58.3908,58.5631,77100.0
2013-08-15 10:10:00,67.98,68.01,67.76,67.9,60100.0,58.5804,58.6062,58.3908,58.5114,60100.0
2013-08-15 10:15:00,67.94,68.19,67.84,68.0,128600.0,58.5459,58.7613,58.4597,58.5976,128600.0
2013-08-15 10:20:00,68.0,68.38,68.0,68.16,117500.0,58.5976,58.9251,58.5976,58.7355,117500.0
2013-08-15 10:25:00,68.19,68.41,68.19,68.34,82200.0,58.7613,58.9509,58.7613,58.8906,82200.0
2013-08-15 10:30:00,68.36,68.36,68.15,68.23,60500.0,58.9078,58.9078,58.7269,58.7958,60500.0
2013-08-15 10:35:00,68.25,68.4,68.25,68.29,43200.0,58.813,58.9423,58.813,58.8475,43200.0
2013-08-15 10:40:00,68.29,68.3,67.9,68.13,59900.0,58.8475,58.8561,58.5114,58.7096,59900.0
2013-08-15 10:45:00,68.12,68.21,68.03,68.2,77700.0,58.701,58.7786,58.6235,58.77,77700.0
2013-08-15 10:50:00,68.2,68.24,67.95,67.98,89300.0,58.77,58.8044,58.5545,58.5804,89300.0
2013-08-15 10:55:00,67.98,68.11,67.9,68.08,83300.0,58.5804,58.6924,58.5114,58.6666,83300.0
2013-08-15 11:00:00,68.11,68.37,68.09,68.36,63900.0,58.6924,58.9165,58.6752,58.9078,63900.0
2013-08-15 11:05:00,68.37,68.58,68.26,68.33,132900.0,58.9165,59.0974,58.8217,58.882,132900.0
2013-08-15 11:10:00,68.35,68.35,68.0,68.22,63000.0,58.8992,58.8992,58.5976,58.7872,63000.0
2013-08-15 11:15:00,68.24,68.43,68.24,68.28,108500.0,58.8044,58.9682,58.8044,58.8389,108500.0
2013-08-15 11:20:00,68.28,68.3,68.16,68.25,49100.0,58.8389,58.8561,58.7355,58.813,49100.0
2013-08-15 11:25:00,68.27,68.39,68.05,68.13,42500.0,58.8303,58.9337,58.6407,58.7096,42500.0
2013-08-15 11:30:00,68.14,68.39,68.14,68.23,42300.0,58.7183,58.9337,58.7183,58.7958,42300.0
2013-08-15 11:35:00,68.28,68.42,68.25,68.36,32900.0,58.8389,58.9595,58.813,58.9078,32900.0
2013-08-15 11:40:00,68.35,68.42,68.3,68.38,31800.0,58.8992,58.9595,58.8561,58.9251,31800.0
2013-08-15 11:45:00,68.37,68.43,68.2,68.28,108700.0,58.9165,58.9682,58.77,58.8389,108700.0
2013-08-15 11:50:00,68.26,68.37,68.05,68.05,84300.0,58.8217,58.9165,58.6407,58.6407,84300.0
2013-08-15 11:55:00,68.06,68.15,67.8,68.01,65300.0,58.6493,58.7269,58.4253,58.6062,65300.0
2013-08-15 12:00:00,68.03,68.25,68.0,68.25,29600.0,58.6235,58.813,58.5976,58.813,29600.0
2013-08-15 12:05:00,68.24,68.4,68.17,68.29,25300.0,58.8044,58.9423,58.7441,58.8475,25300.0
2013-08-15 12:10:00,68.3,68.3,68.2,68.26,27000.0,58.8561,58.8561,58.77,58.8217,27000.0
2013-08-15 12:15:00,68.29,68.41,68.29,68.35,25200.0,58.8475,58.9509,58.8475,58.8992,25200.0
2013-08-15 12:20:00,68.35,68.4,68.23,68.23,46800.0,58.8992,58.9423,58.7958,58.7958,46800.0
2013-08-15 12:25:00,68.26,68.5,68.22,68.47,43700.0,58.8217,59.0285,58.7872,59.0026,43700.0
2013-08-15 12:30:00,68.47,68.55,68.36,68.47,41800.0,59.0026,59.0716,58.9078,59.0026,41800.0
2013-08-15 12:35:00,68.47,68.48,68.45,68.46,10100.0,59.0026,59.0112,58.9854,58.994,10100.0
2013-08-15 12:40:00,68.47,68.56,68.46,68.52,16100.0,59.0026,59.0802,58.994,59.0457,16100.0
2013-08-15 12:45:00,68.51,68.51,68.26,68.26,18900.0,59.0371,59.0371,58.8217,58.8217,18900.0
2013-08-15 12:50:00,68.26,68.29,68.25,68.26,35500.0,58.8217,58.8475,58.813,58.8217,35500.0
2013-08-15 12:55:00,68.26,68.28,68.25,68.25,27700.0,58.8217,58.8389,58.813,58.813,27700.0
2013-08-15 13:00:00,68.27,68.37,68.26,68.3,26100.0,58.8303,58.9165,58.8217,58.8561,26100.0
2013-08-15 13:05:00,68.31,68.31,68.05,68.22,51300.0,58.8648,58.8648,58.6407,58.7872,51300.0
2013-08-15 13:10:00,68.22,68.26,68.0,68.03,39300.0,58.7872,58.8217,58.5976,58.6235,39300.0
2013-08-15 13:15:00,68.03,68.18,67.9,68.17,32500.0,58.6235,58.7527,58.5114,58.7441,32500.0
2013-08-15 13:20:00,68.15,68.19,67.9,67.92,61600.0,58.7269,58.7613,58.5114,58.5287,61600.0
2013-08-15 13:25:00,67.9,67.97,67.65,67.85,84100.0,58.5114,58.5718,58.296,58.4684,84100.0
2013-08-15 13:30:00,67.84,68.0,67.76,67.78,45500.0,58.4597,58.5976,58.3908,58.408,45500.0
2013-08-15 13:35:00,67.77,67.88,67.65,67.71,36300.0,58.3994,58.4942,58.296,58.3477,36300.0
2013-08-15 13:40:00,67.72,67.82,67.66,67.69,41700.0,58.3563,58.4425,58.3046,58.3305,41700.0
2013-08-15 13:45:00,67.69,67.96,67.68,67.89,61800.0,58.3305,58.5631,58.3219,58.5028,61800.0
2013-08-15 13:50:00,67.88,67.98,67.86,67.93,44200.0,58.4942,58.5804,58.477,58.5373,44200.0
2013-08-15 13:55:00,67.92,67.95,67.6,67.62,50700.0,58.5287,58.5545,58.2529,58.2702,50700.0
2013-08-15 14:00:00,67.62,67.71,67.3,67.42,102700.0,58.2702,58.3477,57.9944,58.0978,102700.0
2013-08-15 14:05:00,67.42,67.55,67.28,67.35,47300.0,58.0978,58.2098,57.9772,58.0375,47300.0
2013-08-15 14:10:00,67.35,67.53,67.35,67.38,45900.0,58.0375,58.1926,58.0375,58.0633,45900.0
2013-08-15 14:15:00,67.38,67.6,67.38,67.58,37000.0,58.0633,58.2529,58.0633,58.2357,37000.0
2013-08-15 14:20:00,67.6,67.77,67.56,67.74,47900.0,58.2529,58.3994,58.2185,58.3736,47900.0
2013-08-15 14:25:00,67.74,67.91,67.73,67.87,33300.0,58.3736,58.5201,58.3649,58.4856,33300.0
2013-08-15 14:30:00,67.85,68.12,67.85,67.92,79500.0,58.4684,58.701,58.4684,58.5287,79500.0
2013-08-15 14:35:00,67.9,68.0,67.9,67.92,25400.0,58.5114,58.5976,58.5114,58.5287,25400.0
2013-08-15 14:40:00,67.91,67.99,67.84,67.97,24800.0,58.5201,58.589,58.4597,58.5718,24800.0
2013-08-15 14:45:00,67.97,68.03,67.75,67.95,35500.0,58.5718,58.6235,58.3822,58.5545,35500.0
2013-08-15 14:50:00,67.96,67.96,67.8,67.91,26700.0,58.5631,58.5631,58.4253,58.5201,26700.0
2013-08-15 14:55:00,67.92,67.92,67.75,67.8,23500.0,58.5287,58.5287,58.3822,58.4253,23500.0
2013-08-15 15:00:00,67.79,67.79,67.65,67.75,43600.0,58.4167,58.4167,58.296,58.3822,43600.0
2013-08-15 15:05:00,67.73,67.74,67.56,67.58,46600.0,58.3649,58.3736,58.2185,58.2357,46600.0
2013-08-15 15:10:00,67.58,67.71,67.56,67.66,50400.0,58.2357,58.3477,58.2185,58.3046,50400.0
2013-08-15 15:15:00,67.66,67.75,67.65,67.74,57000.0,58.3046,58.3822,58.296,58.3736,57000.0
2013-08-15 15:20:00,67.74,67.75,67.67,67.7,66300.0,58.3736,58.3822,58.3132,58.3391,66300.0
2013-08-15 15:25:00,67.69,67.7,67.53,67.53,62900.0,58.3305,58.3391,58.1926,58.1926,62900.0
2013-08-15 15:30:00,67.53,67.58,67.49,67.57,70200.0,58.1926,58.2357,58.1581,58.2271,70200.0
2013-08-15 15:35:00,67.58,67.69,67.57,67.61,67000.0,58.2357,58.3305,58.2271,58.2615,67000.0
2013-08-15 15:40:00,67.62,67.68,67.61,67.68,47100.0,58.2702,58.3219,58.2615,58.3219,47100.0
2013-08-15 15:45:00,67.68,67.77,67.62,67.62,127600.0,58.3219,58.3994,58.2702,58.2702,127600.0
2013-08-15 15:50:00,67.62,67.72,67.56,67.56,98900.0,58.2702,58.3563,58.2185,58.2185,98900.0
2013-08-15 15:55:00,67.55,67.58,67.23,67.38,261700.0,58.2098,58.2357,57.9341,58.0633,261700.0
2013-08-16 09:30:00,67.17,67.71,66.94,67.49,142200.0,57.8824,58.3477,57.6842,58.1581,142200.0
2013-08-16 09:35:00,67.4,67.51,67.03,67.29,20100.0,58.0806,58.1754,57.7617,57.9858,20100.0
2013-08-16 09:40:00,67.22,67.22,66.9,67.01,23000.0,57.9255,57.9255,57.6497,57.7445,23000.0
2013-08-16 09:45:00,67.07,67.32,67.01,67.25,32700.0,57.7962,58.0116,57.7445,57.9513,32700.0
2013-08-16 09:50:00,67.27,67.37,67.16,67.33,27600.0,57.9686,58.0547,57.8738,58.0203,27600.0
2013-08-16 09:55:00,67.33,67.4,67.25,67.27,16200.0,58.0203,58.0806,57.9513,57.9686,16200.0
2013-08-16 10:00:00,67.3,67.43,67.21,67.35,41200.0,57.9944,58.1064,57.9169,58.0375,41200.0
2013-08-16 10:05:00,67.39,67.47,67.36,67.36,14900.0,58.072,58.1409,58.0461,58.0461,14900.0
2013-08-16 10:10:00,67.36,67.42,67.3,67.31,21000.0,58.0461,58.0978,57.9944,58.003,21000.0
2013-08-16 10:15:00,67.3,67.34,67.23,67.25,34900.0,57.9944,58.0289,57.9341,57.9513,34900.0
2013-08-16 10:20:00,67.23,67.29,67.19,67.21,26500.0,57.9341,57.9858,57.8996,57.9169,26500.0
2013-08-16 10:25:00,67.21,67.37,67.2,67.33,24800.0,57.9169,58.0547,57.9082,58.0203,24800.0
2013-08-16 10:30:00,67.33,67.48,67.25,67.45,32500.0,58.0203,58.1495,57.9513,58.1237,32500.0
2013-08-16 10:35:00,67.44,67.57,67.44,67.53,29900.0,58.115,58.2271,58.115,58.1926,29900.0
2013-08-16 10:40:00,67.52,67.52,67.33,67.34,21800.0,58.184,58.184,58.0203,58.0289,21800.0
2013-08-16 10:45:00,67.35,67.36,67.28,67.28,15100.0,58.0375,58.0461,57.9772,57.9772,15100.0
2013-08-16 10:50:00,67.3,67.52,67.3,67.5,42800.0,57.9944,58.184,57.9944,58.1668,42800.0
2013-08-16 10:55:00,67.51,67.54,67.43,67.45,19600.0,58.1754,58.2012,58.1064,58.1237,19600.0
2013-08-16 11:00:00,67.44,67.61,67.43,67.55,52900.0,58.115,58.2615,58.1064,58.2098,52900.0
2013-08-16 11:05:00,67.54,67.55,67.43,67.45,15600.0,58.2012,58.2098,58.1064,58.1237,15600.0
2013-08-16 11:10:00,67.45,67.45,67.3,67.35,11800.0,58.1237,58.1237,57.9944,58.0375,11800.0
2013-08-16 11:15:00,67.33,67.33,67.25,67.26,8400.0,58.0203,58.0203,57.9513,57.9599,8400.0
2013-08-16 11:20:00,67.24,67.3,67.2,67.28,11700.0,57.9427,57.9944,57.9082,57.9772,11700.0
2013-08-16 11:25:00,67.27,67.32,67.22,67.31,12400.0,57.9686,58.0116,57.9255,58.003,12400.0
2013-08-16 11:30:00,67.3,67.38,67.25,67.3,20200.0,57.9944,58.0633,57.9513,57.9944,20200.0
2013-08-16 11:35:00,67.29,67.34,67.27,67.28,6600.0,57.9858,58.0289,57.9686,57.9772,6600.0
2013-08-16 11:40:00,67.26,67.28,67.22,67.26,5500.0,57.9599,57.9772,57.9255,57.9599,5500.0
2013-08-16 11:45:00,67.24,67.26,67.2,67.25,13500.0,57.9427,57.9599,57.9082,57.9513,13500.0
2013-08-16 11:50:00,67.25,67.32,67.23,67.32,10400.0,57.9513,58.0116,57.9341,58.0116,10400.0
2013-08-16 11:55:00,67.33,67.34,67.3,67.33,8000.0,58.0203,58.0289,57.9944,58.0203,8000.0
2013-08-16 12:00:00,67.32,67.32,67.25,67.28,11200.0,58.0116,58.0116,57.9513,57.9772,11200.0
2013-08-16 12:05:00,67.28,67.36,67.28,67.34,20300.0,57.9772,58.0461,57.9772,58.0289,20300.0
2013-08-16 12:10:00,67.34,67.36,67.25,67.32,12000.0,58.0289,58.0461,57.9513,58.0116,12000.0
2013-08-16 12:15:00,67.33,67.41,67.32,67.37,5800.0,58.0203,58.0892,58.0116,58.0547,5800.0
2013-08-16 12:20:00,67.35,67.35,67.26,67.26,14100.0,58.0375,58.0375,57.9599,57.9599,14100.0
2013-08-16 12:25:00,67.25,67.27,67.23,67.24,12700.0,57.9513,57.9686,57.9341,57.9427,12700.0
2013-08-16 12:30:00,67.23,67.25,67.22,67.24,11300.0,57.9341,57.9513,57.9255,57.9427,11300.0
2013-08-16 12:35:00,67.23,67.23,67.2,67.2,8600.0,57.9341,57.9341,57.9082,57.9082,8600.0
2013-08-16 12:40:00,67.21,67.24,67.2,67.23,6400.0,57.9169,57.9427,57.9082,57.9341,6400.0
2013-08-16 12:45:00,67.23,67.26,67.19,67.2,13500.0,57.9341,57.9599,57.8996,57.9082,13500.0
2013-08-16 12:50:00,67.21,67.34,67.21,67.34,16500.0,57.9169,58.0289,57.9169,58.0289,16500.0
2013-08-16 12:55:00,67.33,67.36,67.3,67.34,31500.0,58.0203,58.0461,57.9944,58.0289,31500.0
2013-08-16 13:00:00,67.34,67.34,67.3,67.32,20300.0,58.0289,58.0289,57.9944,58.0116,20300.0
2013-08-16 13:05:00,67.32,67.33,67.25,67.25,14500.0,58.0116,58.0203,57.9513,57.9513,14500.0
2013-08-16 13:10:00,67.25,67.27,67.21,67.22,17300.0,57.9513,57.9686,57.9169,57.9255,17300.0
2013-08-16 13:15:00,67.23,67.32,67.21,67.29,14800.0,57.9341,58.0116,57.9169,57.9858,14800.0
2013-08-16 13:20:00,67.28,67.39,67.24,67.39,11400.0,57.9772,58.072,57.9427,58.072,11400.0
2013-08-16 13:25:00,67.39,67.4,67.25,67.25,7500.0,58.072,58.0806,57.9513,57.9513,7500.0
2013-08-16 13:30:00,67.25,67.3,67.23,67.27,25100.0,57.9513,57.9944,57.9341,57.9686,25100.0
2013-08-16 13:35:00,67.27,67.27,67.2,67.2,18200.0,57.9686,57.9686,57.9082,57.9082,18200.0
2013-08-16 13:40:00,67.2,67.28,67.2,67.28,25500.0,57.9082,57.9772,57.9082,57.9772,25500.0
2013-08-16 13:45:00,67.27,67.3,67.25,67.25,13900.0,57.9686,57.9944,57.9513,57.9513,13900.0
2013-08-16 13:50:00,67.25,67.3,67.24,67.26,10900.0,57.9513,57.9944,57.9427,57.9599,10900.0
2013-08-16 13:55:00,67.26,67.36,67.26,67.31,12300.0,57.9599,58.0461,57.9599,58.003,12300.0
2013-08-16 14:00:00,67.31,67.38,67.27,67.37,22300.0,58.003,58.0633,57.9686,58.0547,22300.0
2013-08-16 14:05:00,67.35,67.41,67.3,67.31,14600.0,58.0375,58.0892,57.9944,58.003,14600.0
2013-08-16 14:10:00,67.3,67.34,67.25,67.28,12300.0,57.9944,58.0289,57.9513,57.9772,12300.0
2013-08-16 14:15:00,67.27,67.28,67.18,67.22,40800.0,57.9686,57.9772,57.891,57.9255,40800.0
2013-08-16 14:20:00,67.22,67.38,67.22,67.34,19900.0,57.9255,58.0633,57.9255,58.0289,19900.0
2013-08-16 14:25:00,67.33,67.38,67.28,67.31,14700.0,58.0203,58.0633,57.9772,58.003,14700.0
2013-08-16 14:30:00,67.3,67.31,67.25,67.29,18800.0,57.9944,58.003,57.9513,57.9858,18800.0
2013-08-16 14:35:00,67.29,67.38,67.25,67.32,20800.0,57.9858,58.0633,57.9513,58.0116,20800.0
2013-08-16 14:40:00,67.32,67.34,67.27,67.27,14400.0,58.0116,58.0289,57.9686,57.9686,14400.0
2013-08-16 14:45:00,67.27,67.43,67.27,67.41,16600.0,57.9686,58.1064,57.9686,58.0892,16600.0
2013-08-16 14:50:00,67.4,67.49,67.4,67.45,15200.0,58.0806,58.1581,58.0806,58.1237,15200.0
2013-08-16 14:55:00,67.44,67.48,67.4,67.45,16600.0,58.115,58.1495,58.0806,58.1237,16600.0
2013-08-16 15:00:00,67.45,67.49,67.43,67.44,22600.0,58.1237,58.1581,58.1064,58.115,22600.0
2013-08-16 15:05:00,67.42,67.51,67.41,67.51,30500.0,58.0978,58.1754,58.0892,58.1754,30500.0
2013-08-16 15:10:00,67.5,67.5,67.4,67.44,22300.0,58.1668,58.1668,58.0806,58.115,22300.0
2013-08-16 15:15:00,67.43,67.44,67.4,67.4,32300.0,58.1064,58.115,58.0806,58.0806,32300.0
2013-08-16 15:20:00,67.41,67.46,67.39,67.44,33400.0,58.0892,58.1323,58.072,58.115,33400.0
2013-08-16 15:25:00,67.44,67.46,67.4,67.44,48800.0,58.115,58.1323,58.0806,58.115,48800.0
2013-08-16 15:30:00,67.44,67.47,67.4,67.41,44600.0,58.115,58.1409,58.0806,58.0892,44600.0
2013-08-16 15:35:00,67.41,67.44,67.37,67.42,51900.0,58.0892,58.115,58.0547,58.0978,51900.0
2013-08-16 15:40:00,67.42,67.44,67.39,67.42,29400.0,58.0978,58.115,58.072,58.0978,29400.0
2013-08-16 15:45:00,67.41,67.41,67.26,67.27,59200.0,58.0892,58.0892,57.9599,57.9686,59200.0
2013-08-16 15:50:00,67.26,67.29,67.25,67.25,54900.0,57.9599,57.9858,57.9513,57.9513,54900.0
2013-08-16 15:55:00,67.24,67.29,67.24,67.26,88200.0,57.9427,57.9858,57.9427,57.9599,88200.0
2013-08-19 09:30:00,67.11,67.29,66.3,66.37,49000.0,57.8307,57.9858,57.1327,57.193,49000.0
2013-08-19 09:35:00,66.42,66.64,66.38,66.49,40900.0,57.2361,57.4257,57.2016,57.2964,40900.0
2013-08-19 09:40:00,66.5,66.72,66.5,66.61,46500.0,57.305,57.4946,57.305,57.3998,46500.0
2013-08-19 09:45:00,66.64,66.79,66.62,66.72,60700.0,57.4257,57.5549,57.4084,57.4946,60700.0
2013-08-19 09:50:00,66.71,66.72,66.54,66.68,34800.0,57.486,57.4946,57.3395,57.4601,34800.0
2013-08-19 09:55:00,66.71,66.92,66.68,66.9,27700.0,57.486,57.6669,57.4601,57.6497,27700.0
2013-08-19 10:00:00,66.9,66.97,66.86,66.96,29700.0,57.6497,57.71,57.6152,57.7014,29700.0
2013-08-19 10:05:00,66.95,66.98,66.82,66.83,35000.0,57.6928,57.7187,57.5808,57.5894,35000.0
2013-08-19 10:10:00,66.82,66.85,66.71,66.75,59500.0,57.5808,57.6066,57.486,57.5205,59500.0
2013-08-19 10:15:00,66.73,66.78,66.66,66.68,22300.0,57.5032,57.5463,57.4429,57.4601,22300.0
2013-08-19 10:20:00,66.66,66.67,66.52,66.52,20000.0,57.4429,57.4515,57.3223,57.3223,20000.0
2013-08-19 10:25:00,66.52,66.54,66.46,66.49,38300.0,57.3223,57.3395,57.2706,57.2964,38300.0
2013-08-19 10:30:00,66.48,66.58,66.47,66.58,19300.0,57.2878,57.374,57.2792,57.374,19300.0
2013-08-19 10:35:00,66.57,66.63,66.52,66.6,14800.0,57.3653,57.417,57.3223,57.3912,14800.0
2013-08-19 10:40:00,66.6,66.65,66.57,66.6,22500.0,57.3912,57.4343,57.3653,57.3912,22500.0
2013-08-19 10:45:00,66.61,66.63,66.56,66.59,18300.0,57.3998,57.417,57.3567,57.3826,18300.0
2013-08-19 10:50:00,66.59,66.62,66.49,66.51,24200.0,57.3826,57.4084,57.2964,57.3136,24200.0
2013-08-19 10:55:00,66.52,66.52,66.41,66.43,25000.0,57.3223,57.3223,57.2275,57.2447,25000.0
2013-08-19 11:00:00,66.44,66.48,66.4,66.43,19200.0,57.2533,57.2878,57.2188,57.2447,19200.0
2013-08-19 11:05:00,66.42,66.51,66.4,66.48,13700.0,57.2361,57.3136,57.2188,57.2878,13700.0
2013-08-19 11:10:00,66.48,66.48,66.41,66.46,12200.0,57.2878,57.2878,57.2275,57.2706,12200.0
2013-08-19 11:15:00,66.46,66.46,66.4,66.4,19700.0,57.2706,57.2706,57.2188,57.2188,19700.0
2013-08-19 11:20:00,66.4,66.43,66.35,66.4,13300.0,57.2188,57.2447,57.1758,57.2188,13300.0
2013-08-19 11:25:00,66.38,66.43,66.34,66.34,10400.0,57.2016,57.2447,57.1671,57.1671,10400.0
2013-08-19 11:30:00,66.34,66.48,66.3,66.47,14400.0,57.1671,57.2878,57.1327,57.2792,14400.0
2013-08-19 11:35:00,66.47,66.65,66.47,66.63,47000.0,57.2792,57.4343,57.2792,57.417,47000.0
2013-08-19 11:40:00,66.63,66.74,66.62,66.71,11000.0,57.417,57.5118,57.4084,57.486,11000.0
2013-08-19 11:45:00,66.71,66.72,66.68,66.69,5600.0,57.486,57.4946,57.4601,57.4688,5600.0
2013-08-19 11:50:00,66.68,66.75,66.65,66.75,16500.0,57.4601,57.5205,57.4343,57.5205,16500.0
2013-08-19 11:55:00,66.76,66.82,66.75,66.78,12100.0,57.5291,57.5808,57.5205,57.5463,12100.0
2013-08-19 12:00:00,66.79,66.79,66.67,66.77,16400.0,57.5549,57.5549,57.4515,57.5377,16400.0
2013-08-19 12:05:00,66.78,66.84,66.78,66.83,12800.0,57.5463,57.598,57.5463,57.5894,12800.0
2013-08-19 12:10:00,66.84,66.9,66.82,66.82,9600.0,57.598,57.6497,57.5808,57.5808,9600.0
2013-08-19 12:15:00,66.83,66.83,66.79,66.83,8400.0,57.5894,57.5894,57.5549,57.5894,8400.0
2013-08-19 12:20:00,66.82,66.87,66.8,66.85,16400.0,57.5808,57.6239,57.5635,57.6066,16400.0
2013-08-19 12:25:00,66.84,66.91,66.83,66.9,5300.0,57.598,57.6583,57.5894,57.6497,5300.0
2013-08-19 12:30:00,66.9,66.92,66.86,66.92,7100.0,57.6497,57.6669,57.6152,57.6669,7100.0
2013-08-19 12:35:00,66.92,66.96,66.87,66.89,7100.0,57.6669,57.7014,57.6239,57.6411,7100.0
2013-08-19 12:40:00,66.87,66.93,66.84,66.88,10600.0,57.6239,57.6756,57.598,57.6325,10600.0
2013-08-19 12:45:00,66.87,66.94,66.85,66.94,8400.0,57.6239,57.6842,57.6066,57.6842,8400.0
2013-08-19 12:50:00,66.94,67.03,66.94,67.03,20000.0,57.6842,57.7617,57.6842,57.7617,20000.0
2013-08-19 12:55:00,67.03,67.07,67.0,67.0,44200.0,57.7617,57.7962,57.7359,57.7359,44200.0
2013-08-19 13:00:00,67.0,67.02,67.0,67.0,9500.0,57.7359,57.7531,57.7359,57.7359,9500.0
2013-08-19 13:05:00,67.01,67.14,67.01,67.14,13200.0,57.7445,57.8565,57.7445,57.8565,13200.0
2013-08-19 13:10:00,67.14,67.16,67.14,67.16,23100.0,57.8565,57.8738,57.8565,57.8738,23100.0
2013-08-19 13:15:00,67.16,67.17,67.15,67.15,18200.0,57.8738,57.8824,57.8651,57.8651,18200.0
2013-08-19 13:20:00,67.16,67.17,67.15,67.15,10500.0,57.8738,57.8824,57.8651,57.8651,10500.0
2013-08-19 13:25:00,67.14,67.14,67.05,67.05,17700.0,57.8565,57.8565,57.779,57.779,17700.0
2013-08-19 13:30:00,67.05,67.05,66.91,66.91,30400.0,57.779,57.779,57.6583,57.6583,30400.0
2013-08-19 13:35:00,66.9,66.9,66.83,66.85,19300.0,57.6497,57.6497,57.5894,57.6066,19300.0
2013-08-19 13:40:00,66.86,66.94,66.86,66.94,16800.0,57.6152,57.6842,57.6152,57.6842,16800.0
2013-08-19 13:45:00,66.95,67.06,66.94,67.05,12000.0,57.6928,57.7876,57.6842,57.779,12000.0
2013-08-19 13:50:00,67.05,67.07,67.02,67.03,15000.0,57.779,57.7962,57.7531,57.7617,15000.0
2013-08-19 13:55:00,67.03,67.06,66.97,66.98,11000.0,57.7617,57.7876,57.71,57.7187,11000.0
2013-08-19 14:00:00,66.98,67.02,66.97,67.01,15500.0,57.7187,57.7531,57.71,57.7445,15500.0
2013-08-19 14:05:00,67.01,67.01,66.96,66.98,11800.0,57.7445,57.7445,57.7014,57.7187,11800.0
2013-08-19 14:10:00,66.98,66.98,66.96,66.96,12900.0,57.7187,57.7187,57.7014,57.7014,12900.0
2013-08-19 14:15:00,66.95,66.95,66.86,66.91,27100.0,57.6928,57.6928,57.6152,57.6583,27100.0
2013-08-19 14:20:00,66.92,66.92,66.88,66.9,20800.0,57.6669,57.6669,57.6325,57.6497,20800.0
2013-08-19 14:25:00,66.9,66.9,66.81,66.83,15400.0,57.6497,57.6497,57.5722,57.5894,15400.0
2013-08-19 14:30:00,66.82,66.83,66.71,66.71,14400.0,57.5808,57.5894,57.486,57.486,14400.0
2013-08-19 14:35:00,66.71,66.82,66.71,66.8,13600.0,57.486,57.5808,57.486,57.5635,13600.0
2013-08-19 14:40:00,66.82,66.93,66.82,66.92,10700.0,57.5808,57.6756,57.5808,57.6669,10700.0
2013-08-19 14:45:00,66.92,66.92,66.75,66.75,41000.0,57.6669,57.6669,57.5205,57.5205,41000.0
2013-08-19 14:50:00,66.75,66.76,66.69,66.72,19100.0,57.5205,57.5291,57.4688,57.4946,19100.0
2013-08-19 14:55:00,66.72,66.78,66.71,66.78,9400.0,57.4946,57.5463,57.486,57.5463,9400.0
2013-08-19 15:00:00,66.79,66.79,66.65,66.67,19400.0,57.5549,57.5549,57.4343,57.4515,19400.0
2013-08-19 15:05:00,66.66,66.69,66.65,66.68,17000.0,57.4429,57.4688,57.4343,57.4601,17000.0
2013-08-19 15:10:00,66.67,66.68,66.66,66.68,9800.0,57.4515,57.4601,57.4429,57.4601,9800.0
2013-08-19 15:15:00,66.69,66.77,66.68,66.74,21200.0,57.4688,57.5377,57.4601,57.5118,21200.0
2013-08-19 15:20:00,66.73,66.77,66.73,66.77,15900.0,57.5032,57.5377,57.5032,57.5377,15900.0
2013-08-19 15:25:00,66.77,66.77,66.7,66.7,22500.0,57.5377,57.5377,57.4774,57.4774,22500.0
2013-08-19 15:30:00,66.69,66.77,66.68,66.75,20400.0,57.4688,57.5377,57.4601,57.5205,20400.0
2013-08-19 15:35:00,66.74,66.82,66.71,66.74,35800.0,57.5118,57.5808,57.486,57.5118,35800.0
2013-08-19 15:40:00,66.75,66.78,66.72,66.74,67600.0,57.5205,57.5463,57.4946,57.5118,67600.0
2013-08-19 15:45:00,66.73,66.78,66.7,66.74,78200.0,57.5032,57.5463,57.4774,57.5118,78200.0
2013-08-19 15:50:00,66.74,66.79,66.68,66.73,82800.0,57.5118,57.5549,57.4601,57.5032,82800.0
2013-08-19 15:55:00,66.72,66.8,66.71,66.75,155800.0,57.4946,57.5635,57.486,57.5205,155800.0
2013-08-20 09:30:00,66.69,66.74,66.47,66.49,53600.0,57.4688,57.5118,57.2792,57.2964,53600.0
2013-08-20 09:35:00,66.51,66.56,66.34,66.42,19900.0,57.3136,57.3567,57.1671,57.2361,19900.0
2013-08-20 09:40:00,66.41,66.57,66.38,66.42,27200.0,57.2275,57.3653,57.2016,57.2361,27200.0
2013-08-20 09:45:00,66.38,66.65,66.36,66.63,18400.0,57.2016,57.4343,57.1844,57.417,18400.0
2013-08-20 09:50:00,66.63,66.85,66.6,66.82,21800.0,57.417,57.6066,57.3912,57.5808,21800.0
2013-08-20 09:55:00,66.79,66.93,66.73,66.76,11200.0,57.5549,57.6756,57.5032,57.5291,11200.0
2013-08-20 10:00:00,66.75,66.94,66.75,66.9,15600.0,57.5205,57.6842,57.5205,57.6497,15600.0
2013-08-20 10:05:00,66.91,67.01,66.78,66.78,29800.0,57.6583,57.7445,57.5463,57.5463,29800.0
2013-08-20 10:10:00,66.78,66.84,66.73,66.79,20500.0,57.5463,57.598,57.5032,57.5549,20500.0
2013-08-20 10:15:00,66.81,66.97,66.81,66.97,10100.0,57.5722,57.71,57.5722,57.71,10100.0
2013-08-20 10:20:00,66.99,67.17,66.97,67.17,22800.0,57.7273,57.8824,57.71,57.8824,22800.0
2013-08-20 10:25:00,67.16,67.3,67.14,67.3,17700.0,57.8738,57.9944,57.8565,57.9944,17700.0
2013-08-20 10:30:00,67.29,67.33,67.26,67.32,18900.0,57.9858,58.0203,57.9599,58.0116,18900.0
2013-08-20 10:35:00,67.3,67.59,67.3,67.53,36200.0,57.9944,58.2443,57.9944,58.1926,36200.0
2013-08-20 10:40:00,67.55,67.55,67.41,67.46,10400.0,58.2098,58.2098,58.0892,58.1323,10400.0
2013-08-20 10:45:00,67.46,67.56,67.45,67.56,40700.0,58.1323,58.2185,58.1237,58.2185,40700.0
2013-08-20 10:50:00,67.55,67.57,67.45,67.47,8600.0,58.2098,58.2271,58.1237,58.1409,8600.0
2013-08-20 10:55:00,67.46,67.53,67.45,67.52,21700.0,58.1323,58.1926,58.1237,58.184,21700.0
2013-08-20 11:00:00,67.52,67.57,67.48,67.48,20600.0,58.184,58.2271,58.1495,58.1495,20600.0
2013-08-20 11:05:00,67.49,67.56,67.45,67.55,17900.0,58.1581,58.2185,58.1237,58.2098,17900.0
2013-08-20 11:10:00,67.54,67.56,67.42,67.5,38200.0,58.2012,58.2185,58.0978,58.1668,38200.0
2013-08-20 11:15:00,67.48,67.51,67.46,67.5,21800.0,58.1495,58.1754,58.1323,58.1668,21800.0
2013-08-20 11:20:00,67.5,67.54,67.47,67.48,13200.0,58.1668,58.2012,58.1409,58.1495,13200.0
2013-08-20 11:25:00,67.47,67.54,67.43,67.45,49200.0,58.1409,58.2012,58.1064,58.1237,49200.0
2013-08-20 11:30:00,67.45,67.56,67.42,67.56,18700.0,58.1237,58.2185,58.0978,58.2185,18700.0
2013-08-20 11:35:00,67.56,67.58,67.52,67.56,9400.0,58.2185,58.2357,58.184,58.2185,9400.0
2013-08-20 11:40:00,67.55,67.56,67.48,67.54,9200.0,58.2098,58.2185,58.1495,58.2012,9200.0
2013-08-20 11:45:00,67.56,67.56,67.48,67.5,9400.0,58.2185,58.2185,58.1495,58.1668,9400.0
2013-08-20 11:50:00,67.5,67.5,67.44,67.44,9100.0,58.1668,58.1668,58.115,58.115,9100.0
2013-08-20 11:55:00,67.43,67.49,67.43,67.49,9000.0,58.1064,58.1581,58.1064,58.1581,9000.0
2013-08-20 12:00:00,67.48,67.54,67.48,67.51,9400.0,58.1495,58.2012,58.1495,58.1754,9400.0
2013-08-20 12:05:00,67.52,67.53,67.49,67.5,7100.0,58.184,58.1926,58.1581,58.1668,7100.0
2013-08-20 12:10:00,67.5,67.53,67.49,67.53,4800.0,58.1668,58.1926,58.1581,58.1926,4800.0
2013-08-20 12:15:00,67.54,67.55,67.51,67.53,11500.0,58.2012,58.2098,58.1754,58.1926,11500.0
2013-08-20 12:20:00,67.56,67.59,67.55,67.59,14400.0,58.2185,58.2443,58.2098,58.2443,14400.0
2013-08-20 12:25:00,67.6,67.66,67.6,67.63,6700.0,58.2529,58.3046,58.2529,58.2788,6700.0
2013-08-20 12:30:00,67.63,67.63,67.51,67.51,12100.0,58.2788,58.2788,58.1754,58.1754,12100.0
2013-08-20 12:35:00,67.5,67.56,67.5,67.52,6900.0,58.1668,58.2185,58.1668,58.184,6900.0
2013-08-20 12:40:00,67.52,67.52,67.47,67.51,12400.0,58.184,58.184,58.1409,58.1754,12400.0
2013-08-20 12:45:00,67.49,67.54,67.49,67.53,7900.0,58.1581,58.2012,58.1581,58.1926,7900.0
2013-08-20 12:50:00,67.53,67.53,67.48,67.5,10000.0,58.1926,58.1926,58.1495,58.1668,10000.0
2013-08-20 12:55:00,67.49,67.55,67.49,67.53,12900.0,58.1581,58.2098,58.1581,58.1926,12900.0
2013-08-20 13:00:00,67.53,67.61,67.53,67.6,6200.0,58.1926,58.2615,58.1926,58.2529,6200.0
2013-08-20 13:05:00,67.59,67.6,67.56,67.58,8400.0,58.2443,58.2529,58.2185,58.2357,8400.0
2013-08-20 13:10:00,67.6,67.62,67.59,67.6,9000.0,58.2529,58.2702,58.2443,58.2529,9000.0
2013-08-20 13:15:00,67.6,67.66,67.54,67.58,12500.0,58.2529,58.3046,58.2012,58.2357,12500.0
2013-08-20 13:20:00,67.57,67.63,67.56,67.62,6800.0,58.2271,58.2788,58.2185,58.2702,6800.0
2013-08-20 13:25:00,67.61,67.63,67.58,67.59,7800.0,58.2615,58.2788,58.2357,58.2443,7800.0
2013-08-20 13:30:00,67.61,67.62,67.55,67.57,12000.0,58.2615,58.2702,58.2098,58.2271,12000.0
2013-08-20 13:35:00,67.6,67.64,67.54,67.55,15800.0,58.2529,58.2874,58.2012,58.2098,15800.0
2013-08-20 13:40:00,67.53,67.59,67.53,67.56,15100.0,58.1926,58.2443,58.1926,58.2185,15100.0
2013-08-20 13:45:00,67.55,67.6,67.51,67.56,15000.0,58.2098,58.2529,58.1754,58.2185,15000.0
2013-08-20 13:50:00,67.55,67.55,67.5,67.51,18900.0,58.2098,58.2098,58.1668,58.1754,18900.0
2013-08-20 13:55:00,67.51,67.51,67.46,67.51,17000.0,58.1754,58.1754,58.1323,58.1754,17000.0
2013-08-20 14:00:00,67.5,67.52,67.47,67.5,11500.0,58.1668,58.184,58.1409,58.1668,11500.0
2013-08-20 14:05:00,67.51,67.55,67.45,67.45,22400.0,58.1754,58.2098,58.1237,58.1237,22400.0
2013-08-20 14:10:00,67.45,67.52,67.44,67.5,10200.0,58.1237,58.184,58.115,58.1668,10200.0
2013-08-20 14:15:00,67.5,67.5,67.38,67.38,9300.0,58.1668,58.1668,58.0633,58.0633,9300.0
2013-08-20 14:20:00,67.37,67.37,67.32,67.33,19800.0,58.0547,58.0547,58.0116,58.0203,19800.0
2013-08-20 14:25:00,67.32,67.42,67.3,67.37,22100.0,58.0116,58.0978,57.9944,58.0547,22100.0
2013-08-20 14:30:00,67.36,67.38,67.33,67.33,23100.0,58.0461,58.0633,58.0203,58.0203,23100.0
2013-08-20 14:35:00,67.31,67.32,67.27,67.31,9700.0,58.003,58.0116,57.9686,58.003,9700.0
2013-08-20 14:40:00,67.29,67.31,67.23,67.23,14300.0,57.9858,58.003,57.9341,57.9341,14300.0
2013-08-20 14:45:00,67.23,67.28,67.2,67.2,26200.0,57.9341,57.9772,57.9082,57.9082,26200.0
2013-08-20 14:50:00,67.2,67.23,67.15,67.16,29500.0,57.9082,57.9341,57.8651,57.8738,29500.0
2013-08-20 14:55:00,67.15,67.22,67.14,67.19,8600.0,57.8651,57.9255,57.8565,57.8996,8600.0
2013-08-20 15:00:00,67.21,67.23,67.12,67.12,15400.0,57.9169,57.9341,57.8393,57.8393,15400.0
2013-08-20 15:05:00,67.11,67.25,67.11,67.2,31000.0,57.8307,57.9513,57.8307,57.9082,31000.0
2013-08-20 15:10:00,67.19,67.2,67.16,67.2,10300.0,57.8996,57.9082,57.8738,57.9082,10300.0
2013-08-20 15:15:00,67.2,67.24,67.16,67.17,37600.0,57.9082,57.9427,57.8738,57.8824,37600.0
2013-08-20 15:20:00,67.17,67.17,67.08,67.11,11800.0,57.8824,57.8824,57.8048,57.8307,11800.0
2013-08-20 15:25:00,67.11,67.17,67.09,67.12,17400.0,57.8307,57.8824,57.8134,57.8393,17400.0
2013-08-20 15:30:00,67.14,67.24,67.13,67.17,24700.0,57.8565,57.9427,57.8479,57.8824,24700.0
2013-08-20 15:35:00,67.16,67.23,67.12,67.12,16200.0,57.8738,57.9341,57.8393,57.8393,16200.0
2013-08-20 15:40:00,67.12,67.16,67.06,67.06,17300.0,57.8393,57.8738,57.7876,57.7876,17300.0
2013-08-20 15:45:00,67.05,67.06,66.96,67.01,47200.0,57.779,57.7876,57.7014,57.7445,47200.0
2013-08-20 15:50:00,67.01,67.03,66.93,66.95,43100.0,57.7445,57.7617,57.6756,57.6928,43100.0
2013-08-20 15:55:00,66.95,66.95,66.86,66.88,105600.0,57.6928,57.6928,57.6152,57.6325,105600.0
2013-08-21 09:30:00,66.89,66.93,66.74,66.81,34400.0,57.6411,57.6756,57.5118,57.5722,34400.0
2013-08-21 09:35:00,66.78,66.89,66.62,66.86,21000.0,57.5463,57.6411,57.4084,57.6152,21000.0
2013-08-21 09:40:00,66.84,67.02,66.8,66.96,26200.0,57.598,57.7531,57.5635,57.7014,26200.0
2013-08-21 09:45:00,66.96,66.96,66.63,66.63,23500.0,57.7014,57.7014,57.417,57.417,23500.0
2013-08-21 09:50:00,66.65,66.66,66.57,66.57,21900.0,57.4343,57.4429,57.3653,57.3653,21900.0
2013-08-21 09:55:00,66.57,66.65,66.47,66.48,22300.0,57.3653,57.4343,57.2792,57.2878,22300.0
2013-08-21 10:00:00,66.51,66.69,66.45,66.67,26900.0,57.3136,57.4688,57.2619,57.4515,26900.0
2013-08-21 10:05:00,66.67,66.69,66.5,66.5,17000.0,57.4515,57.4688,57.305,57.305,17000.0
2013-08-21 10:10:00,66.5,66.52,66.42,66.42,37600.0,57.305,57.3223,57.2361,57.2361,37600.0
2013-08-21 10:15:00,66.42,66.66,66.35,66.66,63900.0,57.2361,57.4429,57.1758,57.4429,63900.0
2013-08-21 10:20:00,66.66,66.86,66.63,66.8,20600.0,57.4429,57.6152,57.417,57.5635,20600.0
2013-08-21 10:25:00,66.79,66.82,66.61,66.64,17600.0,57.5549,57.5808,57.3998,57.4257,17600.0
2013-08-21 10:30:00,66.64,66.66,66.48,66.51,18900.0,57.4257,57.4429,57.2878,57.3136,18900.0
2013-08-21 10:35:00,66.51,66.57,66.43,66.57,17500.0,57.3136,57.3653,57.2447,57.3653,17500.0
2013-08-21 10:40:00,66.58,66.65,66.56,66.65,5500.0,57.374,57.4343,57.3567,57.4343,5500.0
2013-08-21 10:45:00,66.63,66.65,66.5,66.57,13400.0,57.417,57.4343,57.305,57.3653,13400.0
2013-08-21 10:50:00,66.57,66.58,66.45,66.45,11800.0,57.3653,57.374,57.2619,57.2619,11800.0
2013-08-21 10:55:00,66.45,66.52,66.36,66.36,21000.0,57.2619,57.3223,57.1844,57.1844,21000.0
2013-08-21 11:00:00,66.38,66.5,66.37,66.49,25600.0,57.2016,57.305,57.193,57.2964,25600.0
2013-08-21 11:05:00,66.49,66.56,66.44,66.5,17500.0,57.2964,57.3567,57.2533,57.305,17500.0
2013-08-21 11:10:00,66.5,66.54,66.46,66.48,17900.0,57.305,57.3395,57.2706,57.2878,17900.0
2013-08-21 11:15:00,66.47,66.52,66.42,66.48,21000.0,57.2792,57.3223,57.2361,57.2878,21000.0
2013-08-21 11:20:00,66.47,66.53,66.37,66.38,36400.0,57.2792,57.3309,57.193,57.2016,36400.0
2013-08-21 11:25:00,66.4,66.56,66.4,66.51,16900.0,57.2188,57.3567,57.2188,57.3136,16900.0
2013-08-21 11:30:00,66.52,66.61,66.52,66.52,11400.0,57.3223,57.3998,57.3223,57.3223,11400.0
2013-08-21 11:35:00,66.53,66.56,66.46,66.46,20200.0,57.3309,57.3567,57.2706,57.2706,20200.0
2013-08-21 11:40:00,66.44,66.46,66.36,66.42,15700.0,57.2533,57.2706,57.1844,57.2361,15700.0
2013-08-21 11:45:00,66.42,66.43,66.33,66.33,17400.0,57.2361,57.2447,57.1585,57.1585,17400.0
2013-08-21 11:50:00,66.33,66.36,66.24,66.24,7400.0,57.1585,57.1844,57.081,57.081,7400.0
2013-08-21 11:55:00,66.25,66.28,66.23,66.26,20300.0,57.0896,57.1154,57.0724,57.0982,20300.0
2013-08-21 12:00:00,66.26,66.31,66.25,66.26,8700.0,57.0982,57.1413,57.0896,57.0982,8700.0
2013-08-21 12:05:00,66.26,66.28,66.23,66.25,14700.0,57.0982,57.1154,57.0724,57.0896,14700.0
2013-08-21 12:10:00,66.26,66.38,66.26,66.3,24600.0,57.0982,57.2016,57.0982,57.1327,24600.0
2013-08-21 12:15:00,66.3,66.45,66.27,66.45,13600.0,57.1327,57.2619,57.1068,57.2619,13600.0
2013-08-21 12:20:00,66.44,66.53,66.44,66.53,11100.0,57.2533,57.3309,57.2533,57.3309,11100.0
2013-08-21 12:25:00,66.53,66.55,66.47,66.48,8000.0,57.3309,57.3481,57.2792,57.2878,8000.0
2013-08-21 12:30:00,66.47,66.48,66.39,66.47,17100.0,57.2792,57.2878,57.2102,57.2792,17100.0
2013-08-21 12:35:00,66.46,66.56,66.46,66.55,4100.0,57.2706,57.3567,57.2706,57.3481,4100.0
2013-08-21 12:40:00,66.56,66.65,66.54,66.65,13700.0,57.3567,57.4343,57.3395,57.4343,13700.0
2013-08-21 12:45:00,66.65,66.67,66.6,66.64,18700.0,57.4343,57.4515,57.3912,57.4257,18700.0
2013-08-21 12:50:00,66.65,66.7,66.65,66.7,8300.0,57.4343,57.4774,57.4343,57.4774,8300.0
2013-08-21 12:55:00,66.71,66.74,66.7,66.71,14100.0,57.486,57.5118,57.4774,57.486,14100.0
2013-08-21 13:00:00,66.69,66.73,66.66,66.71,18900.0,57.4688,57.5032,57.4429,57.486,18900.0
2013-08-21 13:05:00,66.71,66.72,66.66,66.68,14100.0,57.486,57.4946,57.4429,57.4601,14100.0
2013-08-21 13:10:00,66.68,66.69,66.63,66.63,12700.0,57.4601,57.4688,57.417,57.417,12700.0
2013-08-21 13:15:00,66.63,66.65,66.6,66.61,13800.0,57.417,57.4343,57.3912,57.3998,13800.0
2013-08-21 13:20:00,66.62,66.65,66.6,66.61,8400.0,57.4084,57.4343,57.3912,57.3998,8400.0
2013-08-21 13:25:00,66.62,66.63,66.61,66.62,5100.0,57.4084,57.417,57.3998,57.4084,5100.0
2013-08-21 13:30:00,66.61,66.66,66.6,66.63,12000.0,57.3998,57.4429,57.3912,57.417,12000.0
2013-08-21 13:35:00,66.64,66.72,66.64,66.71,11500.0,57.4257,57.4946,57.4257,57.486,11500.0
2013-08-21 13:40:00,66.72,66.73,66.69,66.73,11100.0,57.4946,57.5032,57.4688,57.5032,11100.0
2013-08-21 13:45:00,66.72,66.73,66.66,66.7,17600.0,57.4946,57.5032,57.4429,57.4774,17600.0
2013-08-21 13:50:00,66.7,66.71,66.67,66.69,7700.0,57.4774,57.486,57.4515,57.4688,7700.0
2013-08-21 13:55:00,66.69,66.69,66.62,66.65,10500.0,57.4688,57.4688,57.4084,57.4343,10500.0
2013-08-21 14:00:00,66.64,66.65,66.31,66.47,31900.0,57.4257,57.4343,57.1413,57.2792,31900.0
2013-08-21 14:05:00,66.45,66.5,66.27,66.5,23300.0,57.2619,57.305,57.1068,57.305,23300.0
2013-08-21 14:10:00,66.49,66.59,66.49,66.49,9100.0,57.2964,57.3826,57.2964,57.2964,9100.0
2013-08-21 14:15:00,66.49,66.61,66.43,66.44,17900.0,57.2964,57.3998,57.2447,57.2533,17900.0
2013-08-21 14:20:00,66.45,66.45,66.27,66.41,24600.0,57.2619,57.2619,57.1068,57.2275,24600.0
2013-08-21 14:25:00,66.4,66.49,66.39,66.45,56000.0,57.2188,57.2964,57.2102,57.2619,56000.0
2013-08-21 14:30:00,66.47,66.78,66.47,66.75,14800.0,57.2792,57.5463,57.2792,57.5205,14800.0
2013-08-21 14:35:00,66.73,66.9,66.73,66.83,17400.0,57.5032,57.6497,57.5032,57.5894,17400.0
2013-08-21 14:40:00,66.81,66.89,66.76,66.83,14500.0,57.5722,57.6411,57.5291,57.5894,14500.0
2013-08-21 14:45:00,66.82,66.94,66.82,66.91,10200.0,57.5808,57.6842,57.5808,57.6583,10200.0
2013-08-21 14:50:00,66.91,66.92,66.81,66.88,33000.0,57.6583,57.6669,57.5722,57.6325,33000.0
2013-08-21 14:55:00,66.89,66.89,66.71,66.71,5400.0,57.6411,57.6411,57.486,57.486,5400.0
2013-08-21 15:00:00,66.71,66.73,66.58,66.63,17500.0,57.486,57.5032,57.374,57.417,17500.0
2013-08-21 15:05:00,66.64,66.66,66.56,66.63,22500.0,57.4257,57.4429,57.3567,57.417,22500.0
2013-08-21 15:10:00,66.63,66.77,66.57,66.76,28300.0,57.417,57.5377,57.3653,57.5291,28300.0
2013-08-21 15:15:00,66.74,66.74,66.63,66.64,18100.0,57.5118,57.5118,57.417,57.4257,18100.0
2013-08-21 15:20:00,66.63,66.68,66.59,66.65,9600.0,57.417,57.4601,57.3826,57.4343,9600.0
2013-08-21 15:25:00,66.64,66.7,66.57,66.59,19000.0,57.4257,57.4774,57.3653,57.3826,19000.0
2013-08-21 15:30:00,66.6,66.69,66.59,66.68,14100.0,57.3912,57.4688,57.3826,57.4601,14100.0
2013-08-21 15:35:00,66.68,66.72,66.51,66.54,24000.0,57.4601,57.4946,57.3136,57.3395,24000.0
2013-08-21 15:40:00,66.56,66.56,66.47,66.55,35300.0,57.3567,57.3567,57.2792,57.3481,35300.0
2013-08-21 15:45:00,66.52,66.54,66.35,66.45,36100.0,57.3223,57.3395,57.1758,57.2619,36100.0
2013-08-21 15:50:00,66.45,66.46,66.36,66.36,39800.0,57.2619,57.2706,57.1844,57.1844,39800.0
2013-08-21 15:55:00,66.35,66.41,66.29,66.34,75800.0,57.1758,57.2275,57.1241,57.1671,75800.0
2013-08-22 09:30:00,66.28,66.54,66.24,66.37,51600.0,57.1154,57.3395,57.081,57.193,51600.0
2013-08-22 09:35:00,66.39,66.49,66.3,66.48,14200.0,57.2102,57.2964,57.1327,57.2878,14200.0
2013-08-22 09:40:00,66.5,66.55,66.42,66.5,12700.0,57.305,57.3481,57.2361,57.305,12700.0
2013-08-22 09:45:00,66.5,66.63,66.43,66.61,14500.0,57.305,57.417,57.2447,57.3998,14500.0
2013-08-22 09:50:00,66.57,66.57,66.48,66.56,17800.0,57.3653,57.3653,57.2878,57.3567,17800.0
2013-08-22 09:55:00,66.55,66.61,66.51,66.55,21500.0,57.3481,57.3998,57.3136,57.3481,21500.0
2013-08-22 10:00:00,66.56,66.67,66.54,66.67,12800.0,57.3567,57.4515,57.3395,57.4515,12800.0
2013-08-22 10:05:00,66.64,66.65,66.53,66.58,11300.0,57.4257,57.4343,57.3309,57.374,11300.0
2013-08-22 10:10:00,66.58,66.67,66.56,66.62,8100.0,57.374,57.4515,57.3567,57.4084,8100.0
2013-08-22 10:15:00,66.67,66.74,66.6,66.67,8800.0,57.4515,57.5118,57.3912,57.4515,8800.0
2013-08-22 10:20:00,66.68,66.68,66.59,66.63,17200.0,57.4601,57.4601,57.3826,57.417,17200.0
2013-08-22 10:25:00,66.64,66.81,66.61,66.81,58300.0,57.4257,57.5722,57.3998,57.5722,58300.0
2013-08-22 10:30:00,66.8,66.81,66.66,66.67,15400.0,57.5635,57.5722,57.4429,57.4515,15400.0
2013-08-22 10:35:00,66.66,66.67,66.58,66.64,12000.0,57.4429,57.4515,57.374,57.4257,12000.0
2013-08-22 10:40:00,66.64,66.66,66.58,66.61,15000.0,57.4257,57.4429,57.374,57.3998,15000.0
2013-08-22 10:45:00,66.62,66.67,66.6,66.63,26000.0,57.4084,57.4515,57.3912,57.417,26000.0
2013-08-22 10:50:00,66.62,66.66,66.57,66.64,45600.0,57.4084,57.4429,57.3653,57.4257,45600.0
2013-08-22 10:55:00,66.65,66.78,66.65,66.77,12600.0,57.4343,57.5463,57.4343,57.5377,12600.0
2013-08-22 11:00:00,66.77,66.78,66.74,66.75,19300.0,57.5377,57.5463,57.5118,57.5205,19300.0
2013-08-22 11:05:00,66.75,66.8,66.73,66.79,17500.0,57.5205,57.5635,57.5032,57.5549,17500.0
2013-08-22 11:10:00,66.8,66.8,66.66,66.69,16600.0,57.5635,57.5635,57.4429,57.4688,16600.0
2013-08-22 11:15:00,66.67,66.69,66.63,66.67,7300.0,57.4515,57.4688,57.417,57.4515,7300.0
2013-08-22 11:20:00,66.68,66.68,66.59,66.61,7400.0,57.4601,57.4601,57.3826,57.3998,7400.0
2013-08-22 11:25:00,66.59,66.68,66.59,66.67,17200.0,57.3826,57.4601,57.3826,57.4515,17200.0
2013-08-22 11:30:00,66.67,66.72,66.67,66.68,9900.0,57.4515,57.4946,57.4515,57.4601,9900.0
2013-08-22 11:35:00,66.69,66.72,66.68,66.71,5200.0,57.4688,57.4946,57.4601,57.486,5200.0
2013-08-22 11:40:00,66.71,66.71,66.65,66.68,6700.0,57.486,57.486,57.4343,57.4601,6700.0
2013-08-22 11:45:00,66.69,66.72,66.67,66.67,5900.0,57.4688,57.4946,57.4515,57.4515,5900.0
2013-08-22 11:50:00,66.67,66.72,66.64,66.66,12900.0,57.4515,57.4946,57.4257,57.4429,12900.0
2013-08-22 11:55:00,66.66,66.67,66.62,66.64,12200.0,57.4429,57.4515,57.4084,57.4257,12200.0
2013-08-22 12:00:00,66.67,66.77,66.66,66.77,39900.0,57.4515,57.5377,57.4429,57.5377,39900.0
2013-08-22 12:05:00,66.78,66.87,66.78,66.81,5300.0,57.5463,57.6239,57.5463,57.5722,5300.0
2013-08-22 12:10:00,66.8,66.81,66.78,66.8,3700.0,57.5635,57.5722,57.5463,57.5635,3700.0
2013-08-22 12:15:00,66.81,66.84,66.81,66.82,3400.0,57.5722,57.598,57.5722,57.5808,3400.0
2013-08-22 12:20:00,66.81,66.82,66.68,66.69,9700.0,57.5722,57.5808,57.4601,57.4688,9700.0
2013-08-22 12:25:00,66.69,66.73,66.68,66.69,3700.0,57.4688,57.5032,57.4601,57.4688,3700.0
2013-08-22 12:30:00,66.7,66.74,66.7,66.74,8100.0,57.4774,57.5118,57.4774,57.5118,8100.0
2013-08-22 12:35:00,66.74,66.79,66.7,66.7,10900.0,57.5118,57.5549,57.4774,57.4774,10900.0
2013-08-22 12:40:00,66.71,66.78,66.7,66.77,5000.0,57.486,57.5463,57.4774,57.5377,5000.0
2013-08-22 12:45:00,66.77,66.78,66.73,66.75,5000.0,57.5377,57.5463,57.5032,57.5205,5000.0
2013-08-22 12:50:00,66.75,66.75,66.69,66.7,3300.0,57.5205,57.5205,57.4688,57.4774,3300.0
2013-08-22 12:55:00,66.68,66.69,66.61,66.69,36100.0,57.4601,57.4688,57.3998,57.4688,36100.0
2013-08-22 13:00:00,66.7,66.8,66.64,66.8,12100.0,57.4774,57.5635,57.4257,57.5635,12100.0
2013-08-22 13:05:00,66.77,66.83,66.77,66.78,12300.0,57.5377,57.5894,57.5377,57.5463,12300.0
2013-08-22 13:10:00,66.78,66.8,66.77,66.77,7800.0,57.5463,57.5635,57.5377,57.5377,7800.0
2013-08-22 13:15:00,66.78,66.78,66.78,66.78,800.0,57.5463,57.5463,57.5463,57.5463,800.0
2013-08-22 13:20:00,66.77,66.8,66.77,66.78,3300.0,57.5377,57.5635,57.5377,57.5463,3300.0
2013-08-22 13:25:00,66.78,66.84,66.78,66.84,4600.0,57.5463,57.598,57.5463,57.598,4600.0
2013-08-22 13:30:00,66.83,66.87,66.83,66.84,3200.0,57.5894,57.6239,57.5894,57.598,3200.0
2013-08-22 13:35:00,66.87,66.92,66.87,66.92,1100.0,57.6239,57.6669,57.6239,57.6669,1100.0
2013-08-22 13:40:00,66.94,66.96,66.93,66.94,1400.0,57.6842,57.7014,57.6756,57.6842,1400.0
2013-08-22 13:45:00,66.94,66.96,66.94,66.96,2900.0,57.6842,57.7014,57.6842,57.7014,2900.0
2013-08-22 13:50:00,66.97,67.05,66.97,67.05,4900.0,57.71,57.779,57.71,57.779,4900.0
2013-08-22 13:55:00,67.03,67.05,67.0,67.03,3900.0,57.7617,57.779,57.7359,57.7617,3900.0
2013-08-22 14:00:00,67.04,67.05,66.97,66.99,3200.0,57.7704,57.779,57.71,57.7273,3200.0
2013-08-22 14:05:00,66.98,66.98,66.98,66.98,600.0,57.7187,57.7187,57.7187,57.7187,600.0
2013-08-22 14:10:00,67.0,67.04,67.0,67.03,4400.0,57.7359,57.7704,57.7359,57.7617,4400.0
2013-08-22 14:15:00,67.03,67.03,66.91,66.94,4900.0,57.7617,57.7617,57.6583,57.6842,4900.0
2013-08-22 14:20:00,66.95,66.96,66.95,66.95,900.0,57.6928,57.7014,57.6928,57.6928,900.0
2013-08-22 14:25:00,66.98,67.01,66.96,66.96,900.0,57.7187,57.7445,57.7014,57.7014,900.0
2013-08-22 14:30:00,67.01,67.03,66.99,67.01,4200.0,57.7445,57.7617,57.7273,57.7445,4200.0
2013-08-22 14:35:00,67.01,67.04,67.01,67.02,3400.0,57.7445,57.7704,57.7445,57.7531,3400.0
2013-08-22 14:40:00,67.04,67.05,66.99,67.0,3900.0,57.7704,57.779,57.7273,57.7359,3900.0
2013-08-22 14:45:00,66.98,67.0,66.97,66.98,3700.0,57.7187,57.7359,57.71,57.7187,3700.0
2013-08-22 14:50:00,66.99,67.01,66.96,67.0,5800.0,57.7273,57.7445,57.7014,57.7359,5800.0
2013-08-22 14:55:00,67.0,67.11,66.99,67.11,8600.0,57.7359,57.8307,57.7273,57.8307,8600.0
2013-08-22 15:00:00,67.08,67.08,67.01,67.03,3300.0,57.8048,57.8048,57.7445,57.7617,3300.0
2013-08-22 15:05:00,67.01,67.06,67.01,67.06,4300.0,57.7445,57.7876,57.7445,57.7876,4300.0
2013-08-22 15:10:00,67.06,67.12,67.05,67.12,6300.0,57.7876,57.8393,57.779,57.8393,6300.0
2013-08-22 15:15:00,67.09,67.21,67.09,67.18,7600.0,57.8134,57.9169,57.8134,57.891,7600.0
2013-08-22 15:20:00,67.16,67.21,67.12,67.21,6900.0,57.8738,57.9169,57.8393,57.9169,6900.0
2013-08-22 15:25:00,67.2,67.2,67.02,67.04,45300.0,57.9082,57.9082,57.7531,57.7704,45300.0
2013-08-22 15:30:00,67.07,67.23,67.07,67.23,19500.0,57.7962,57.9341,57.7962,57.9341,19500.0
2013-08-22 15:35:00,67.21,67.35,67.18,67.27,24600.0,57.9169,58.0375,57.891,57.9686,24600.0
2013-08-22 15:40:00,67.27,67.36,67.26,67.34,50200.0,57.9686,58.0461,57.9599,58.0289,50200.0
2013-08-22 15:45:00,67.34,67.38,67.27,67.29,55200.0,58.0289,58.0633,57.9686,57.9858,55200.0
2013-08-22 15:50:00,67.28,67.3,67.24,67.27,45700.0,57.9772,57.9944,57.9427,57.9686,45700.0
2013-08-22 15:55:00,67.28,67.31,67.24,67.26,112700.0,57.9772,58.003,57.9427,57.9599,112700.0
2013-08-23 09:30:00,67.22,67.33,67.05,67.08,26700.0,57.9255,58.0203,57.779,57.8048,26700.0
2013-08-23 09:35:00,67.07,67.35,66.99,67.35,10600.0,57.7962,58.0375,57.7273,58.0375,10600.0
2013-08-23 09:40:00,67.3,67.3,67.04,67.12,14700.0,57.9944,57.9944,57.7704,57.8393,14700.0
2013-08-23 09:45:00,67.11,67.28,67.11,67.18,8500.0,57.8307,57.9772,57.8307,57.891,8500.0
2013-08-23 09:50:00,67.22,67.35,67.19,67.35,8800.0,57.9255,58.0375,57.8996,58.0375,8800.0
2013-08-23 09:55:00,67.38,67.5,67.33,67.49,13900.0,58.0633,58.1668,58.0203,58.1581,13900.0
2013-08-23 10:00:00,67.5,67.51,67.26,67.28,18700.0,58.1668,58.1754,57.9599,57.9772,18700.0
2013-08-23 10:05:00,67.27,67.29,67.14,67.15,11300.0,57.9686,57.9858,57.8565,57.8651,11300.0
2013-08-23 10:10:00,67.23,67.28,67.1,67.25,13800.0,57.9341,57.9772,57.8221,57.9513,13800.0
2013-08-23 10:15:00,67.24,67.39,67.23,67.34,26300.0,57.9427,58.072,57.9341,58.0289,26300.0
2013-08-23 10:20:00,67.36,67.42,67.26,67.33,33500.0,58.0461,58.0978,57.9599,58.0203,33500.0
2013-08-23 10:25:00,67.33,67.41,67.26,67.28,13900.0,58.0203,58.0892,57.9599,57.9772,13900.0
2013-08-23 10:30:00,67.29,67.4,67.27,67.36,11600.0,57.9858,58.0806,57.9686,58.0461,11600.0
2013-08-23 10:35:00,67.39,67.42,67.33,67.4,24000.0,58.072,58.0978,58.0203,58.0806,24000.0
2013-08-23 10:40:00,67.39,67.59,67.37,67.56,20000.0,58.072,58.2443,58.0547,58.2185,20000.0
2013-08-23 10:45:00,67.56,67.57,67.44,67.48,12200.0,58.2185,58.2271,58.115,58.1495,12200.0
2013-08-23 10:50:00,67.53,67.7,67.51,67.7,14400.0,58.1926,58.3391,58.1754,58.3391,14400.0
2013-08-23 10:55:00,67.72,67.87,67.71,67.85,42900.0,58.3563,58.4856,58.3477,58.4684,42900.0
2013-08-23 11:00:00,67.83,67.86,67.75,67.84,38100.0,58.4511,58.477,58.3822,58.4597,38100.0
2013-08-23 11:05:00,67.82,67.92,67.79,67.91,20900.0,58.4425,58.5287,58.4167,58.5201,20900.0
2013-08-23 11:10:00,67.9,67.98,67.88,67.88,28600.0,58.5114,58.5804,58.4942,58.4942,28600.0
2013-08-23 11:15:00,67.87,67.88,67.74,67.75,16700.0,58.4856,58.4942,58.3736,58.3822,16700.0
2013-08-23 11:20:00,67.75,67.83,67.67,67.81,22200.0,58.3822,58.4511,58.3132,58.4339,22200.0
2013-08-23 11:25:00,67.82,67.91,67.82,67.85,19900.0,58.4425,58.5201,58.4425,58.4684,19900.0
2013-08-23 11:30:00,67.85,67.95,67.85,67.91,16900.0,58.4684,58.5545,58.4684,58.5201,16900.0
2013-08-23 11:35:00,67.91,67.91,67.77,67.77,8000.0,58.5201,58.5201,58.3994,58.3994,8000.0
2013-08-23 11:40:00,67.76,67.86,67.76,67.81,19600.0,58.3908,58.477,58.3908,58.4339,19600.0
2013-08-23 11:45:00,67.81,67.88,67.77,67.88,8200.0,58.4339,58.4942,58.3994,58.4942,8200.0
2013-08-23 11:50:00,67.88,67.9,67.82,67.89,14600.0,58.4942,58.5114,58.4425,58.5028,14600.0
2013-08-23 11:55:00,67.88,67.88,67.73,67.77,8900.0,58.4942,58.4942,58.3649,58.3994,8900.0
2013-08-23 12:00:00,67.78,67.95,67.78,67.94,15600.0,58.408,58.5545,58.408,58.5459,15600.0
2013-08-23 12:05:00,67.95,68.04,67.93,68.03,20100.0,58.5545,58.6321,58.5373,58.6235,20100.0
2013-08-23 12:10:00,68.03,68.04,67.95,67.95,11800.0,58.6235,58.6321,58.5545,58.5545,11800.0
2013-08-23 12:15:00,67.95,67.97,67.89,67.91,9500.0,58.5545,58.5718,58.5028,58.5201,9500.0
2013-08-23 12:20:00,67.92,68.01,67.91,68.01,9900.0,58.5287,58.6062,58.5201,58.6062,9900.0
2013-08-23 12:25:00,68.02,68.1,67.99,68.1,26500.0,58.6149,58.6838,58.589,58.6838,26500.0
2013-08-23 12:30:00,68.08,68.14,68.06,68.1,25900.0,58.6666,58.7183,58.6493,58.6838,25900.0
2013-08-23 12:35:00,68.1,68.19,68.1,68.12,13100.0,58.6838,58.7613,58.6838,58.701,13100.0
2013-08-23 12:40:00,68.1,68.1,67.97,67.98,9300.0,58.6838,58.6838,58.5718,58.5804,9300.0
2013-08-23 12:45:00,67.97,68.06,67.97,68.0,15300.0,58.5718,58.6493,58.5718,58.5976,15300.0
2013-08-23 12:50:00,68.0,68.07,67.98,68.07,11000.0,58.5976,58.6579,58.5804,58.6579,11000.0
2013-08-23 12:55:00,68.06,68.07,68.05,68.06,8000.0,58.6493,58.6579,58.6407,58.6493,8000.0
2013-08-23 13:00:00,68.06,68.07,67.99,68.07,13700.0,58.6493,58.6579,58.589,58.6579,13700.0
2013-08-23 13:05:00,68.07,68.14,68.07,68.11,17000.0,58.6579,58.7183,58.6579,58.6924,17000.0
2013-08-23 13:10:00,68.11,68.19,68.1,68.11,14900.0,58.6924,58.7613,58.6838,58.6924,14900.0
2013-08-23 13:15:00,68.09,68.17,68.09,68.1,18500.0,58.6752,58.7441,58.6752,58.6838,18500.0
2013-08-23 13:20:00,68.09,68.19,68.09,68.19,15400.0,58.6752,58.7613,58.6752,58.7613,15400.0
2013-08-23 13:25:00,68.19,68.2,68.13,68.17,10700.0,58.7613,58.77,58.7096,58.7441,10700.0
2013-08-23 13:30:00,68.18,68.2,68.09,68.11,30600.0,58.7527,58.77,58.6752,58.6924,30600.0
2013-08-23 13:35:00,68.11,68.21,68.1,68.18,24600.0,58.6924,58.7786,58.6838,58.7527,24600.0
2013-08-23 13:40:00,68.19,68.19,68.03,68.03,15800.0,58.7613,58.7613,58.6235,58.6235,15800.0
2013-08-23 13:45:00,68.02,68.02,67.95,68.0,14700.0,58.6149,58.6149,58.5545,58.5976,14700.0
2013-08-23 13:50:00,68.0,68.03,67.99,68.0,20600.0,58.5976,58.6235,58.589,58.5976,20600.0
2013-08-23 13:55:00,68.0,68.02,67.98,68.0,25000.0,58.5976,58.6149,58.5804,58.5976,25000.0
2013-08-23 14:00:00,68.0,68.05,67.99,68.05,27800.0,58.5976,58.6407,58.589,58.6407,27800.0
2013-08-23 14:05:00,68.05,68.16,68.05,68.14,17800.0,58.6407,58.7355,58.6407,58.7183,17800.0
2013-08-23 14:10:00,68.14,68.15,68.06,68.11,12700.0,58.7183,58.7269,58.6493,58.6924,12700.0
2013-08-23 14:15:00,68.1,68.1,67.91,68.0,65500.0,58.6838,58.6838,58.5201,58.5976,65500.0
2013-08-23 14:20:00,68.0,68.06,67.98,68.06,14500.0,58.5976,58.6493,58.5804,58.6493,14500.0
2013-08-23 14:25:00,68.07,68.16,68.07,68.13,13200.0,58.6579,58.7355,58.6579,58.7096,13200.0
2013-08-23 14:30:00,68.14,68.22,68.14,68.21,19500.0,58.7183,58.7872,58.7183,58.7786,19500.0
2013-08-23 14:35:00,68.21,68.26,68.17,68.18,13300.0,58.7786,58.8217,58.7441,58.7527,13300.0
2013-08-23 14:40:00,68.17,68.2,68.08,68.19,17500.0,58.7441,58.77,58.6666,58.7613,17500.0
2013-08-23 14:45:00,68.19,68.2,68.06,68.06,12100.0,58.7613,58.77,58.6493,58.6493,12100.0
2013-08-23 14:50:00,68.07,68.2,68.07,68.19,16800.0,58.6579,58.77,58.6579,58.7613,16800.0
2013-08-23 14:55:00,68.19,68.21,68.16,68.16,12300.0,58.7613,58.7786,58.7355,58.7355,12300.0
2013-08-23 15:00:00,68.14,68.16,68.05,68.05,10500.0,58.7183,58.7355,58.6407,58.6407,10500.0
2013-08-23 15:05:00,68.06,68.12,68.05,68.09,11800.0,58.6493,58.701,58.6407,58.6752,11800.0
2013-08-23 15:10:00,68.09,68.15,68.04,68.04,23300.0,58.6752,58.7269,58.6321,58.6321,23300.0
2013-08-23 15:15:00,68.05,68.12,68.03,68.12,16900.0,58.6407,58.701,58.6235,58.701,16900.0
2013-08-23 15:20:00,68.11,68.14,68.08,68.14,25400.0,58.6924,58.7183,58.6666,58.7183,25400.0
2013-08-23 15:25:00,68.15,68.19,68.13,68.17,21500.0,58.7269,58.7613,58.7096,58.7441,21500.0
2013-08-23 15:30:00,68.17,68.22,68.09,68.09,19500.0,58.7441,58.7872,58.6752,58.6752,19500.0
2013-08-23 15:35:00,68.09,68.18,68.08,68.18,27900.0,58.6752,58.7527,58.6666,58.7527,27900.0
2013-08-23 15:40:00,68.18,68.19,68.08,68.15,31200.0,58.7527,58.7613,58.6666,58.7269,31200.0
2013-08-23 15:45:00,68.14,68.22,68.11,68.16,52700.0,58.7183,58.7872,58.6924,58.7355,52700.0
2013-08-23 15:50:00,68.17,68.18,68.11,68.14,36000.0,58.7441,58.7527,58.6924,58.7183,36000.0
2013-08-23 15:55:00,68.14,68.21,68.14,68.16,87100.0,58.7183,58.7786,58.7183,58.7355,87100.0
2013-08-26 09:30:00,68.13,68.56,68.13,68.36,22400.0,58.7096,59.0802,58.7096,58.9078,22400.0
2013-08-26 09:35:00,68.36,68.42,68.18,68.36,21800.0,58.9078,58.9595,58.7527,58.9078,21800.0
2013-08-26 09:40:00,68.4,68.44,68.3,68.44,26000.0,58.9423,58.9768,58.8561,58.9768,26000.0
2013-08-26 09:45:00,68.44,68.55,68.38,68.39,34900.0,58.9768,59.0716,58.9251,58.9337,34900.0
2013-08-26 09:50:00,68.38,68.41,68.08,68.08,9600.0,58.9251,58.9509,58.6666,58.6666,9600.0
2013-08-26 09:55:00,68.08,68.12,68.01,68.02,9500.0,58.6666,58.701,58.6062,58.6149,9500.0
2013-08-26 10:00:00,68.01,68.06,68.0,68.01,4200.0,58.6062,58.6493,58.5976,58.6062,4200.0
2013-08-26 10:05:00,68.04,68.12,67.95,67.95,13900.0,58.6321,58.701,58.5545,58.5545,13900.0
2013-08-26 10:10:00,67.94,68.04,67.85,67.95,6700.0,58.5459,58.6321,58.4684,58.5545,6700.0
2013-08-26 10:15:00,67.96,68.03,67.89,67.98,13600.0,58.5631,58.6235,58.5028,58.5804,13600.0
2013-08-26 10:20:00,67.95,68.02,67.95,68.02,5900.0,58.5545,58.6149,58.5545,58.6149,5900.0
2013-08-26 10:25:00,68.0,68.01,67.92,68.01,2600.0,58.5976,58.6062,58.5287,58.6062,2600.0
2013-08-26 10:30:00,68.02,68.04,67.88,67.89,10800.0,58.6149,58.6321,58.4942,58.5028,10800.0
2013-08-26 10:35:00,67.88,68.05,67.88,68.05,5400.0,58.4942,58.6407,58.4942,58.6407,5400.0
2013-08-26 10:40:00,68.06,68.08,68.02,68.04,10400.0,58.6493,58.6666,58.6149,58.6321,10400.0
2013-08-26 10:45:00,68.04,68.04,68.0,68.02,2200.0,58.6321,58.6321,58.5976,58.6149,2200.0
2013-08-26 10:50:00,68.01,68.03,67.96,68.01,8300.0,58.6062,58.6235,58.5631,58.6062,8300.0
2013-08-26 10:55:00,67.95,68.1,67.95,68.08,6500.0,58.5545,58.6838,58.5545,58.6666,6500.0
2013-08-26 11:00:00,68.09,68.11,68.07,68.09,10600.0,58.6752,58.6924,58.6579,58.6752,10600.0
2013-08-26 11:05:00,68.11,68.11,67.94,67.94,20700.0,58.6924,58.6924,58.5459,58.5459,20700.0
2013-08-26 11:10:00,67.95,67.95,67.76,67.78,31700.0,58.5545,58.5545,58.3908,58.408,31700.0
2013-08-26 11:15:00,67.78,67.79,67.65,67.65,30200.0,58.408,58.4167,58.296,58.296,30200.0
2013-08-26 11:20:00,67.65,67.79,67.64,67.79,34700.0,58.296,58.4167,58.2874,58.4167,34700.0
2013-08-26 11:25:00,67.81,67.91,67.79,67.9,21200.0,58.4339,58.5201,58.4167,58.5114,21200.0
2013-08-26 11:30:00,67.9,68.0,67.9,67.96,14000.0,58.5114,58.5976,58.5114,58.5631,14000.0
2013-08-26 11:35:00,67.95,67.95,67.82,67.84,16400.0,58.5545,58.5545,58.4425,58.4597,16400.0
2013-08-26 11:40:00,67.83,67.96,67.83,67.89,21300.0,58.4511,58.5631,58.4511,58.5028,21300.0
2013-08-26 11:45:00,67.89,67.89,67.83,67.86,8600.0,58.5028,58.5028,58.4511,58.477,8600.0
2013-08-26 11:50:00,67.86,67.91,67.84,67.88,11000.0,58.477,58.5201,58.4597,58.4942,11000.0
2013-08-26 11:55:00,67.87,67.95,67.85,67.95,15100.0,58.4856,58.5545,58.4684,58.5545,15100.0
2013-08-26 12:00:00,67.95,68.0,67.86,67.9,50800.0,58.5545,58.5976,58.477,58.5114,50800.0
2013-08-26 12:05:00,67.9,67.94,67.83,67.84,33200.0,58.5114,58.5459,58.4511,58.4597,33200.0
2013-08-26 12:10:00,67.83,67.93,67.82,67.88,27300.0,58.4511,58.5373,58.4425,58.4942,27300.0
2013-08-26 12:15:00,67.88,67.92,67.82,67.84,33100.0,58.4942,58.5287,58.4425,58.4597,33100.0
2013-08-26 12:20:00,67.83,67.88,67.83,67.87,10800.0,58.4511,58.4942,58.4511,58.4856,10800.0
2013-08-26 12:25:00,67.87,67.91,67.84,67.91,9100.0,58.4856,58.5201,58.4597,58.5201,9100.0
2013-08-26 12:30:00,67.91,67.93,67.84,67.84,6300.0,58.5201,58.5373,58.4597,58.4597,6300.0
2013-08-26 12:35:00,67.84,67.91,67.84,67.89,10000.0,58.4597,58.5201,58.4597,58.5028,10000.0
2013-08-26 12:40:00,67.87,67.87,67.79,67.79,14900.0,58.4856,58.4856,58.4167,58.4167,14900.0
2013-08-26 12:45:00,67.8,67.9,67.8,67.9,5200.0,58.4253,58.5114,58.4253,58.5114,5200.0
2013-08-26 12:50:00,67.9,67.95,67.86,67.86,6800.0,58.5114,58.5545,58.477,58.477,6800.0
2013-08-26 12:55:00,67.87,67.88,67.82,67.83,6400.0,58.4856,58.4942,58.4425,58.4511,6400.0
2013-08-26 13:00:00,67.82,67.85,67.8,67.8,9200.0,58.4425,58.4684,58.4253,58.4253,9200.0
2013-08-26 13:05:00,67.81,67.83,67.78,67.8,5200.0,58.4339,58.4511,58.408,58.4253,5200.0
2013-08-26 13:10:00,67.8,67.84,67.8,67.8,3900.0,58.4253,58.4597,58.4253,58.4253,3900.0
2013-08-26 13:15:00,67.8,67.83,67.8,67.83,4500.0,58.4253,58.4511,58.4253,58.4511,4500.0
2013-08-26 13:20:00,67.83,67.85,67.81,67.85,3800.0,58.4511,58.4684,58.4339,58.4684,3800.0
2013-08-26 13:25:00,67.84,67.85,67.69,67.7,9500.0,58.4597,58.4684,58.3305,58.3391,9500.0
2013-08-26 13:30:00,67.69,67.7,67.65,67.7,8700.0,58.3305,58.3391,58.296,58.3391,8700.0
2013-08-26 13:35:00,67.7,67.74,67.67,67.67,5800.0,58.3391,58.3736,58.3132,58.3132,5800.0
2013-08-26 13:40:00,67.68,67.68,67.63,67.67,9300.0,58.3219,58.3219,58.2788,58.3132,9300.0
2013-08-26 13:45:00,67.66,67.72,67.64,67.71,10100.0,58.3046,58.3563,58.2874,58.3477,10100.0
2013-08-26 13:50:00,67.7,67.7,67.64,67.68,6600.0,58.3391,58.3391,58.2874,58.3219,6600.0
2013-08-26 13:55:00,67.68,67.77,67.68,67.71,9200.0,58.3219,58.3994,58.3219,58.3477,9200.0
2013-08-26 14:00:00,67.7,67.7,67.64,67.66,11900.0,58.3391,58.3391,58.2874,58.3046,11900.0
2013-08-26 14:05:00,67.67,67.72,67.58,67.58,17000.0,58.3132,58.3563,58.2357,58.2357,17000.0
2013-08-26 14:10:00,67.57,67.66,67.57,67.65,8100.0,58.2271,58.3046,58.2271,58.296,8100.0
2013-08-26 14:15:00,67.66,67.71,67.62,67.62,12200.0,58.3046,58.3477,58.2702,58.2702,12200.0
2013-08-26 14:20:00,67.62,67.73,67.62,67.68,14600.0,58.2702,58.3649,58.2702,58.3219,14600.0
2013-08-26 14:25:00,67.69,67.72,67.62,67.62,8200.0,58.3305,58.3563,58.2702,58.2702,8200.0
2013-08-26 14:30:00,67.63,67.64,67.57,67.59,10500.0,58.2788,58.2874,58.2271,58.2443,10500.0
2013-08-26 14:35:00,67.59,67.61,67.52,67.54,14500.0,58.2443,58.2615,58.184,58.2012,14500.0
2013-08-26 14:40:00,67.54,67.59,67.51,67.54,11800.0,58.2012,58.2443,58.1754,58.2012,11800.0
2013-08-26 14:45:00,67.51,67.58,67.51,67.54,13000.0,58.1754,58.2357,58.1754,58.2012,13000.0
2013-08-26 14:50:00,67.53,67.54,67.45,67.48,22100.0,58.1926,58.2012,58.1237,58.1495,22100.0
2013-08-26 14:55:00,67.48,67.59,67.45,67.59,11000.0,58.1495,58.2443,58.1237,58.2443,11000.0
2013-08-26 15:00:00,67.6,67.63,67.59,67.61,19000.0,58.2529,58.2788,58.2443,58.2615,19000.0
2013-08-26 15:05:00,67.6,67.64,67.59,67.64,11500.0,58.2529,58.2874,58.2443,58.2874,11500.0
2013-08-26 15:10:00,67.63,67.65,67.37,67.37,23100.0,58.2788,58.296,58.0547,58.0547,23100.0
2013-08-26 15:15:00,67.37,67.45,67.32,67.41,24700.0,58.0547,58.1237,58.0116,58.0892,24700.0
2013-08-26 15:20:00,67.4,67.41,67.31,67.39,35800.0,58.0806,58.0892,58.003,58.072,35800.0
2013-08-26 15:25:00,67.39,67.39,67.28,67.36,29700.0,58.072,58.072,57.9772,58.0461,29700.0
2013-08-26 15:30:00,67.37,67.47,67.3,67.41,33200.0,58.0547,58.1409,57.9944,58.0892,33200.0
2013-08-26 15:35:00,67.41,67.44,67.33,67.4,36300.0,58.0892,58.115,58.0203,58.0806,36300.0
2013-08-26 15:40:00,67.4,67.46,67.35,67.43,51500.0,58.0806,58.1323,58.0375,58.1064,51500.0
2013-08-26 15:45:00,67.43,67.46,67.36,67.39,87600.0,58.1064,58.1323,58.0461,58.072,87600.0
2013-08-26 15:50:00,67.38,67.4,67.31,67.38,62500.0,58.0633,58.0806,58.003,58.0633,62500.0
2013-08-26 15:55:00,67.39,67.4,67.26,67.26,75900.0,58.072,58.0806,57.9599,57.9599,75900.0
2013-08-27 09:30:00,66.46,66.54,65.96,65.98,55200.0,57.2706,57.3395,56.8397,56.8569,55200.0
2013-08-27 09:35:00,66.0,66.07,65.9,66.05,34000.0,56.8742,56.9345,56.788,56.9172,34000.0
2013-08-27 09:40:00,66.0,66.04,65.93,66.0,32900.0,56.8742,56.9086,56.8138,56.8742,32900.0
2013-08-27 09:45:00,66.0,66.09,66.0,66.05,21900.0,56.8742,56.9517,56.8742,56.9172,21900.0
2013-08-27 09:50:00,66.05,66.22,66.03,66.18,39200.0,56.9172,57.0637,56.9,57.0293,39200.0
2013-08-27 09:55:00,66.17,66.21,66.13,66.18,19200.0,57.0207,57.0551,56.9862,57.0293,19200.0
2013-08-27 10:00:00,66.15,66.22,66.11,66.11,40300.0,57.0034,57.0637,56.9689,56.9689,40300.0
2013-08-27 10:05:00,66.11,66.12,65.98,65.98,21100.0,56.9689,56.9776,56.8569,56.8569,21100.0
2013-08-27 10:10:00,65.98,65.99,65.8,65.87,27200.0,56.8569,56.8655,56.7018,56.7621,27200.0
2013-08-27 10:15:00,65.85,65.91,65.81,65.89,40900.0,56.7449,56.7966,56.7104,56.7794,40900.0
2013-08-27 10:20:00,65.89,66.0,65.87,65.93,18700.0,56.7794,56.8742,56.7621,56.8138,18700.0
2013-08-27 10:25:00,65.91,65.96,65.87,65.91,29800.0,56.7966,56.8397,56.7621,56.7966,29800.0
2013-08-27 10:30:00,65.91,66.0,65.89,65.89,26100.0,56.7966,56.8742,56.7794,56.7794,26100.0
2013-08-27 10:35:00,65.88,66.0,65.88,65.9,21300.0,56.7707,56.8742,56.7707,56.788,21300.0
2013-08-27 10:40:00,65.91,66.06,65.9,66.06,53500.0,56.7966,56.9259,56.788,56.9259,53500.0
2013-08-27 10:45:00,66.05,66.13,65.98,65.99,31400.0,56.9172,56.9862,56.8569,56.8655,31400.0
2013-08-27 10:50:00,65.97,66.12,65.91,66.12,12200.0,56.8483,56.9776,56.7966,56.9776,12200.0
2013-08-27 10:55:00,66.09,66.28,66.08,66.19,31800.0,56.9517,57.1154,56.9431,57.0379,31800.0
2013-08-27 11:00:00,66.17,66.18,66.03,66.03,15300.0,57.0207,57.0293,56.9,56.9,15300.0
2013-08-27 11:05:00,66.05,66.07,65.96,66.0,11000.0,56.9172,56.9345,56.8397,56.8742,11000.0
2013-08-27 11:10:00,65.99,66.08,65.95,65.96,18300.0,56.8655,56.9431,56.8311,56.8397,18300.0
2013-08-27 11:15:00,65.98,66.11,65.95,66.07,5400.0,56.8569,56.9689,56.8311,56.9345,5400.0
2013-08-27 11:20:00,66.06,66.1,66.02,66.09,6800.0,56.9259,56.9603,56.8914,56.9517,6800.0
2013-08-27 11:25:00,66.09,66.16,66.08,66.12,26100.0,56.9517,57.012,56.9431,56.9776,26100.0
2013-08-27 11:30:00,66.11,66.14,66.04,66.04,11000.0,56.9689,56.9948,56.9086,56.9086,11000.0
2013-08-27 11:35:00,66.04,66.08,65.99,66.08,6800.0,56.9086,56.9431,56.8655,56.9431,6800.0
2013-08-27 11:40:00,66.05,66.07,65.98,66.02,5700.0,56.9172,56.9345,56.8569,56.8914,5700.0
2013-08-27 11:45:00,66.02,66.03,65.95,66.0,9000.0,56.8914,56.9,56.8311,56.8742,9000.0
2013-08-27 11:50:00,66.01,66.04,65.98,66.02,8700.0,56.8828,56.9086,56.8569,56.8914,8700.0
2013-08-27 11:55:00,66.03,66.14,66.03,66.12,4300.0,56.9,56.9948,56.9,56.9776,4300.0
2013-08-27 12:00:00,66.11,66.11,66.01,66.04,9200.0,56.9689,56.9689,56.8828,56.9086,9200.0
2013-08-27 12:05:00,66.01,66.07,65.98,66.05,18200.0,56.8828,56.9345,56.8569,56.9172,18200.0
2013-08-27 12:10:00,66.03,66.07,66.01,66.01,4000.0,56.9,56.9345,56.8828,56.8828,4000.0
2013-08-27 12:15:00,66.01,66.09,65.97,66.06,8200.0,56.8828,56.9517,56.8483,56.9259,8200.0
2013-08-27 12:20:00,66.04,66.09,66.04,66.08,25200.0,56.9086,56.9517,56.9086,56.9431,25200.0
2013-08-27 12:25:00,66.04,66.11,65.99,66.02,7000.0,56.9086,56.9689,56.8655,56.8914,7000.0
2013-08-27 12:30:00,65.99,66.1,65.99,66.08,8500.0,56.8655,56.9603,56.8655,56.9431,8500.0
2013-08-27 12:35:00,66.09,66.17,66.09,66.14,9300.0,56.9517,57.0207,56.9517,56.9948,9300.0
2013-08-27 12:40:00,66.14,66.14,66.0,66.07,9800.0,56.9948,56.9948,56.8742,56.9345,9800.0
2013-08-27 12:45:00,66.06,66.1,66.01,66.1,2600.0,56.9259,56.9603,56.8828,56.9603,2600.0
2013-08-27 12:50:00,66.11,66.14,66.03,66.03,7300.0,56.9689,56.9948,56.9,56.9,7300.0
2013-08-27 12:55:00,66.01,66.05,65.99,66.04,14900.0,56.8828,56.9172,56.8655,56.9086,14900.0
2013-08-27 13:00:00,66.0,66.05,65.97,65.97,35800.0,56.8742,56.9172,56.8483,56.8483,35800.0
2013-08-27 13:05:00,65.98,66.03,65.98,66.01,6500.0,56.8569,56.9,56.8569,56.8828,6500.0
2013-08-27 13:10:00,66.01,66.01,65.9,65.91,17400.0,56.8828,56.8828,56.788,56.7966,17400.0
2013-08-27 13:15:00,65.92,65.95,65.89,65.89,12100.0,56.8052,56.8311,56.7794,56.7794,12100.0
2013-08-27 13:20:00,65.87,65.91,65.85,65.9,20100.0,56.7621,56.7966,56.7449,56.788,20100.0
2013-08-27 13:25:00,65.9,65.9,65.77,65.77,12100.0,56.788,56.788,56.676,56.676,12100.0
2013-08-27 13:30:00,65.78,65.85,65.77,65.81,31700.0,56.6846,56.7449,56.676,56.7104,31700.0
2013-08-27 13:35:00,65.81,65.91,65.81,65.83,8400.0,56.7104,56.7966,56.7104,56.7277,8400.0
2013-08-27 13:40:00,65.83,65.85,65.82,65.84,6600.0,56.7277,56.7449,56.719,56.7363,6600.0
2013-08-27 13:45:00,65.85,65.98,65.85,65.98,6500.0,56.7449,56.8569,56.7449,56.8569,6500.0
2013-08-27 13:50:00,65.99,66.03,65.94,66.01,10700.0,56.8655,56.9,56.8225,56.8828,10700.0
2013-08-27 13:55:00,66.01,66.01,65.92,65.94,9900.0,56.8828,56.8828,56.8052,56.8225,9900.0
2013-08-27 14:00:00,65.94,65.94,65.88,65.93,12900.0,56.8225,56.8225,56.7707,56.8138,12900.0
2013-08-27 14:05:00,65.93,66.11,65.93,66.0,33800.0,56.8138,56.9689,56.8138,56.8742,33800.0
2013-08-27 14:10:00,66.0,66.06,65.96,65.98,21000.0,56.8742,56.9259,56.8397,56.8569,21000.0
2013-08-27 14:15:00,65.99,66.02,65.96,65.97,20600.0,56.8655,56.8914,56.8397,56.8483,20600.0
2013-08-27 14:20:00,65.97,65.99,65.8,65.8,23400.0,56.8483,56.8655,56.7018,56.7018,23400.0
2013-08-27 14:25:00,65.81,65.81,65.69,65.74,37200.0,56.7104,56.7104,56.607,56.6501,37200.0
2013-08-27 14:30:00,65.75,65.81,65.73,65.8,27000.0,56.6587,56.7104,56.6415,56.7018,27000.0
2013-08-27 14:35:00,65.79,65.91,65.79,65.91,13900.0,56.6932,56.7966,56.6932,56.7966,13900.0
2013-08-27 14:40:00,65.9,65.95,65.89,65.89,20300.0,56.788,56.8311,56.7794,56.7794,20300.0
2013-08-27 14:45:00,65.88,65.93,65.83,65.84,16400.0,56.7707,56.8138,56.7277,56.7363,16400.0
2013-08-27 14:50:00,65.84,65.84,65.77,65.84,12000.0,56.7363,56.7363,56.676,56.7363,12000.0
2013-08-27 14:55:00,65.83,65.88,65.82,65.86,18200.0,56.7277,56.7707,56.719,56.7535,18200.0
2013-08-27 15:00:00,65.88,65.92,65.85,65.9,11700.0,56.7707,56.8052,56.7449,56.788,11700.0
2013-08-27 15:05:00,65.89,65.92,65.85,65.87,10500.0,56.7794,56.8052,56.7449,56.7621,10500.0
2013-08-27 15:10:00,65.85,65.85,65.72,65.72,10300.0,56.7449,56.7449,56.6329,56.6329,10300.0
2013-08-27 15:15:00,65.72,65.73,65.63,65.67,17800.0,56.6329,56.6415,56.5553,56.5898,17800.0
2013-08-27 15:20:00,65.66,65.78,65.65,65.71,26100.0,56.5812,56.6846,56.5726,56.6243,26100.0
2013-08-27 15:25:00,65.73,65.79,65.65,65.72,25600.0,56.6415,56.6932,56.5726,56.6329,25600.0
2013-08-27 15:30:00,65.72,65.73,65.6,65.61,23100.0,56.6329,56.6415,56.5295,56.5381,23100.0
2013-08-27 15:35:00,65.61,65.69,65.55,65.67,43200.0,56.5381,56.607,56.4864,56.5898,43200.0
2013-08-27 15:40:00,65.68,65.72,65.65,65.67,24800.0,56.5984,56.6329,56.5726,56.5898,24800.0
2013-08-27 15:45:00,65.67,65.75,65.65,65.72,31300.0,56.5898,56.6587,56.5726,56.6329,31300.0
2013-08-27 15:50:00,65.7,65.75,65.62,65.63,45600.0,56.6156,56.6587,56.5467,56.5553,45600.0
2013-08-27 15:55:00,65.63,65.71,65.55,65.64,125900.0,56.5553,56.6243,56.4864,56.5639,125900.0
2013-08-28 09:30:00,65.28,65.28,64.65,64.77,77400.0,56.4086,56.4086,55.8642,55.9679,77400.0
2013-08-28 09:35:00,64.73,64.99,64.63,64.97,31000.0,55.9333,56.158,55.8469,56.1407,31000.0
2013-08-28 09:40:00,64.97,65.08,64.92,65.0,29200.0,56.1407,56.2358,56.0975,56.1666,29200.0
2013-08-28 09:45:00,65.0,65.17,64.9,65.09,41400.0,56.1666,56.3135,56.0802,56.2444,41400.0
2013-08-28 09:50:00,65.07,65.23,65.0,65.2,32700.0,56.2271,56.3654,56.1666,56.3395,32700.0
2013-08-28 09:55:00,65.19,65.2,64.92,64.99,45500.0,56.3308,56.3395,56.0975,56.158,45500.0
2013-08-28 10:00:00,64.95,65.07,64.9,64.96,15200.0,56.1234,56.2271,56.0802,56.1321,15200.0
2013-08-28 10:05:00,64.9,64.98,64.89,64.95,14600.0,56.0802,56.1494,56.0716,56.1234,14600.0
2013-08-28 10:10:00,64.94,65.0,64.83,64.88,16700.0,56.1148,56.1666,56.0197,56.0629,16700.0
2013-08-28 10:15:00,64.86,64.9,64.8,64.82,23700.0,56.0457,56.0802,55.9938,56.0111,23700.0
2013-08-28 10:20:00,64.83,64.83,64.76,64.77,33200.0,56.0197,56.0197,55.9593,55.9679,33200.0
2013-08-28 10:25:00,64.76,64.93,64.76,64.88,27900.0,55.9593,56.1062,55.9593,56.0629,27900.0
2013-08-28 10:30:00,64.86,64.94,64.76,64.93,34700.0,56.0457,56.1148,55.9593,56.1062,34700.0
2013-08-28 10:35:00,64.95,65.04,64.95,64.97,24700.0,56.1234,56.2012,56.1234,56.1407,24700.0
2013-08-28 10:40:00,64.98,64.98,64.82,64.83,8900.0,56.1494,56.1494,56.0111,56.0197,8900.0
2013-08-28 10:45:00,64.83,65.0,64.82,64.97,30800.0,56.0197,56.1666,56.0111,56.1407,30800.0
2013-08-28 10:50:00,64.95,64.98,64.92,64.93,11800.0,56.1234,56.1494,56.0975,56.1062,11800.0
2013-08-28 10:55:00,64.93,64.93,64.86,64.89,11800.0,56.1062,56.1062,56.0457,56.0716,11800.0
2013-08-28 11:00:00,64.9,64.93,64.87,64.89,9700.0,56.0802,56.1062,56.0543,56.0716,9700.0
2013-08-28 11:05:00,64.89,64.91,64.87,64.91,8200.0,56.0716,56.0889,56.0543,56.0889,8200.0
2013-08-28 11:10:00,64.91,65.0,64.89,64.98,33100.0,56.0889,56.1666,56.0716,56.1494,33100.0
2013-08-28 11:15:00,64.98,64.98,64.89,64.91,14200.0,56.1494,56.1494,56.0716,56.0889,14200.0
2013-08-28 11:20:00,64.91,64.96,64.91,64.94,8500.0,56.0889,56.1321,56.0889,56.1148,8500.0
2013-08-28 11:25:00,64.94,65.06,64.93,65.02,20700.0,56.1148,56.2185,56.1062,56.1839,20700.0
2013-08-28 11:30:00,65.01,65.03,64.97,65.02,8400.0,56.1753,56.1926,56.1407,56.1839,8400.0
2013-08-28 11:35:00,65.02,65.12,64.9,65.1,43500.0,56.1839,56.2703,56.0802,56.253,43500.0
2013-08-28 11:40:00,65.08,65.11,65.04,65.07,14500.0,56.2358,56.2617,56.2012,56.2271,14500.0
2013-08-28 11:45:00,65.07,65.08,65.05,65.07,10600.0,56.2271,56.2358,56.2098,56.2271,10600.0
2013-08-28 11:50:00,65.05,65.13,65.05,65.13,7900.0,56.2098,56.279,56.2098,56.279,7900.0
2013-08-28 11:55:00,65.13,65.22,65.13,65.21,8300.0,56.279,56.3567,56.279,56.3481,8300.0
2013-08-28 12:00:00,65.19,65.27,65.18,65.18,88100.0,56.3308,56.3999,56.3222,56.3222,88100.0
2013-08-28 12:05:00,65.15,65.16,65.14,65.16,7500.0,56.2963,56.3049,56.2876,56.3049,7500.0
2013-08-28 12:10:00,65.15,65.21,65.15,65.15,12400.0,56.2963,56.3481,56.2963,56.2963,12400.0
2013-08-28 12:15:00,65.15,65.2,65.15,65.17,7400.0,56.2963,56.3395,56.2963,56.3135,7400.0
2013-08-28 12:20:00,65.19,65.2,65.15,65.2,8000.0,56.3308,56.3395,56.2963,56.3395,8000.0
2013-08-28 12:25:00,65.22,65.26,65.2,65.26,12400.0,56.3567,56.3913,56.3395,56.3913,12400.0
2013-08-28 12:30:00,65.24,65.31,65.24,65.26,7400.0,56.374,56.4345,56.374,56.3913,7400.0
2013-08-28 12:35:00,65.26,65.26,65.2,65.21,12600.0,56.3913,56.3913,56.3395,56.3481,12600.0
2013-08-28 12:40:00,65.23,65.23,65.2,65.2,36100.0,56.3654,56.3654,56.3395,56.3395,36100.0
2013-08-28 12:45:00,65.21,65.23,65.2,65.23,107500.0,56.3481,56.3654,56.3395,56.3654,107500.0
2013-08-28 12:50:00,65.23,65.27,65.2,65.26,19300.0,56.3654,56.3999,56.3395,56.3913,19300.0
2013-08-28 12:55:00,65.26,65.31,65.24,65.31,7600.0,56.3913,56.4345,56.374,56.4345,7600.0
2013-08-28 13:00:00,65.3,65.38,65.3,65.37,9500.0,56.4259,56.495,56.4259,56.4864,9500.0
2013-08-28 13:05:00,65.38,65.4,65.37,65.4,5000.0,56.495,56.5123,56.4864,56.5123,5000.0
2013-08-28 13:10:00,65.4,65.4,65.32,65.34,7700.0,56.5123,56.5123,56.4432,56.4604,7700.0
2013-08-28 13:15:00,65.33,65.33,65.29,65.33,15300.0,56.4518,56.4518,56.4172,56.4518,15300.0
2013-08-28 13:20:00,65.33,65.36,65.3,65.36,14600.0,56.4518,56.4777,56.4259,56.4777,14600.0
2013-08-28 13:25:00,65.35,65.37,65.32,65.36,11900.0,56.4691,56.4864,56.4432,56.4777,11900.0
2013-08-28 13:30:00,65.36,65.38,65.33,65.33,7000.0,56.4777,56.495,56.4518,56.4518,7000.0
2013-08-28 13:35:00,65.33,65.41,65.33,65.4,12700.0,56.4518,56.5209,56.4518,56.5123,12700.0
2013-08-28 13:40:00,65.4,65.43,65.4,65.41,8700.0,56.5123,56.5382,56.5123,56.5209,8700.0
2013-08-28 13:45:00,65.41,65.42,65.37,65.39,15200.0,56.5209,56.5296,56.4864,56.5036,15200.0
2013-08-28 13:50:00,65.39,65.48,65.39,65.44,22500.0,56.5036,56.5814,56.5036,56.5468,22500.0
2013-08-28 13:55:00,65.45,65.53,65.45,65.53,12800.0,56.5555,56.6246,56.5555,56.6246,12800.0
2013-08-28 14:00:00,65.53,65.53,65.5,65.52,15600.0,56.6246,56.6246,56.5987,56.616,15600.0
2013-08-28 14:05:00,65.51,65.52,65.5,65.5,23400.0,56.6073,56.616,56.5987,56.5987,23400.0
2013-08-28 14:10:00,65.5,65.51,65.45,65.48,19100.0,56.5987,56.6073,56.5555,56.5814,19100.0
2013-08-28 14:15:00,65.47,65.48,65.44,65.45,13700.0,56.5728,56.5814,56.5468,56.5555,13700.0
2013-08-28 14:20:00,65.45,65.5,65.45,65.46,8300.0,56.5555,56.5987,56.5555,56.5641,8300.0
2013-08-28 14:25:00,65.46,65.51,65.46,65.47,12300.0,56.5641,56.6073,56.5641,56.5728,12300.0
2013-08-28 14:30:00,65.47,65.52,65.46,65.5,16600.0,56.5728,56.616,56.5641,56.5987,16600.0
2013-08-28 14:35:00,65.5,65.53,65.48,65.52,22000.0,56.5987,56.6246,56.5814,56.616,22000.0
2013-08-28 14:40:00,65.53,65.56,65.52,65.53,15200.0,56.6246,56.6505,56.616,56.6246,15200.0
2013-08-28 14:45:00,65.53,65.55,65.48,65.53,18800.0,56.6246,56.6419,56.5814,56.6246,18800.0
2013-08-28 14:50:00,65.54,65.55,65.49,65.52,13100.0,56.6333,56.6419,56.59,56.616,13100.0
2013-08-28 14:55:00,65.52,65.61,65.45,65.61,46900.0,56.616,56.6937,56.5555,56.6937,46900.0
2013-08-28 15:00:00,65.61,65.61,65.58,65.59,7100.0,56.6937,56.6937,56.6678,56.6765,7100.0
2013-08-28 15:05:00,65.58,65.59,65.53,65.57,19100.0,56.6678,56.6765,56.6246,56.6592,19100.0
2013-08-28 15:10:00,65.57,65.61,65.56,65.58,19700.0,56.6592,56.6937,56.6505,56.6678,19700.0
2013-08-28 15:15:00,65.59,65.6,65.51,65.52,10700.0,56.6765,56.6851,56.6073,56.616,10700.0
2013-08-28 15:20:00,65.51,65.53,65.5,65.52,13000.0,56.6073,56.6246,56.5987,56.616,13000.0
2013-08-28 15:25:00,65.51,65.52,65.48,65.5,15400.0,56.6073,56.616,56.5814,56.5987,15400.0
2013-08-28 15:30:00,65.5,65.54,65.5,65.53,28400.0,56.5987,56.6333,56.5987,56.6246,28400.0
2013-08-28 15:35:00,65.53,65.53,65.49,65.5,28100.0,56.6246,56.6246,56.59,56.5987,28100.0
2013-08-28 15:40:00,65.5,65.52,65.48,65.51,31300.0,56.5987,56.616,56.5814,56.6073,31300.0
2013-08-28 15:45:00,65.5,65.51,65.41,65.42,49400.0,56.5987,56.6073,56.5209,56.5296,49400.0
2013-08-28 15:50:00,65.42,65.44,65.37,65.4,36500.0,56.5296,56.5468,56.4864,56.5123,36500.0
2013-08-28 15:55:00,65.39,65.42,65.33,65.4,87300.0,56.5036,56.5296,56.4518,56.5123,87300.0
2013-08-29 09:30:00,64.92,64.93,64.45,64.7,116600.0,56.0975,56.1062,55.6914,55.9074,116600.0
2013-08-29 09:35:00,64.79,64.95,64.74,64.75,9900.0,55.9852,56.1234,55.942,55.9506,9900.0
2013-08-29 09:40:00,64.81,65.08,64.81,65.07,22200.0,56.0025,56.2358,56.0025,56.2271,22200.0
2013-08-29 09:45:00,65.08,65.34,65.08,65.21,50700.0,56.2358,56.4604,56.2358,56.3481,50700.0
2013-08-29 09:50:00,65.18,65.18,64.96,65.13,34200.0,56.3222,56.3222,56.1321,56.279,34200.0
2013-08-29 09:55:00,65.14,65.19,65.06,65.09,18500.0,56.2876,56.3308,56.2185,56.2444,18500.0
2013-08-29 10:00:00,65.12,65.19,65.01,65.07,14600.0,56.2703,56.3308,56.1753,56.2271,14600.0
2013-08-29 10:05:00,65.09,65.19,65.08,65.18,9400.0,56.2444,56.3308,56.2358,56.3222,9400.0
2013-08-29 10:10:00,65.22,65.23,65.07,65.17,18100.0,56.3567,56.3654,56.2271,56.3135,18100.0
2013-08-29 10:15:00,65.16,65.29,65.15,65.21,17000.0,56.3049,56.4172,56.2963,56.3481,17000.0
2013-08-29 10:20:00,65.2,65.3,65.14,65.21,25300.0,56.3395,56.4259,56.2876,56.3481,25300.0
2013-08-29 10:25:00,65.2,65.2,65.03,65.03,20300.0,56.3395,56.3395,56.1926,56.1926,20300.0
2013-08-29 10:30:00,65.01,65.21,65.01,65.21,50200.0,56.1753,56.3481,56.1753,56.3481,50200.0
2013-08-29 10:35:00,65.2,65.51,65.19,65.5,14900.0,56.3395,56.6073,56.3308,56.5987,14900.0
2013-08-29 10:40:00,65.52,65.56,65.44,65.52,7700.0,56.616,56.6505,56.5468,56.616,7700.0
2013-08-29 10:45:00,65.55,65.57,65.45,65.52,9900.0,56.6419,56.6592,56.5555,56.616,9900.0
2013-08-29 10:50:00,65.52,65.56,65.48,65.56,7200.0,56.616,56.6505,56.5814,56.6505,7200.0
2013-08-29 10:55:00,65.55,65.56,65.51,65.55,7700.0,56.6419,56.6505,56.6073,56.6419,7700.0
2013-08-29 11:00:00,65.55,65.61,65.53,65.6,8500.0,56.6419,56.6937,56.6246,56.6851,8500.0
2013-08-29 11:05:00,65.6,65.64,65.59,65.63,9400.0,56.6851,56.7197,56.6765,56.711,9400.0
2013-08-29 11:10:00,65.65,65.67,65.6,65.6,6700.0,56.7283,56.7456,56.6851,56.6851,6700.0
2013-08-29 11:15:00,65.61,65.72,65.59,65.72,345000.0,56.6937,56.7888,56.6765,56.7888,345000.0
2013-08-29 11:20:00,65.72,65.83,65.72,65.79,13000.0,56.7888,56.8838,56.7888,56.8493,13000.0
2013-08-29 11:25:00,65.78,65.85,65.78,65.82,6700.0,56.8406,56.9011,56.8406,56.8752,6700.0
2013-08-29 11:30:00,65.82,65.83,65.77,65.77,7000.0,56.8752,56.8838,56.832,56.832,7000.0
2013-08-29 11:35:00,65.77,65.78,65.74,65.74,5800.0,56.832,56.8406,56.8061,56.8061,5800.0
2013-08-29 11:40:00,65.73,65.74,65.67,65.69,6400.0,56.7974,56.8061,56.7456,56.7629,6400.0
2013-08-29 11:45:00,65.69,65.71,65.65,65.67,7700.0,56.7629,56.7801,56.7283,56.7456,7700.0
2013-08-29 11:50:00,65.68,65.72,65.68,65.7,7700.0,56.7542,56.7888,56.7542,56.7715,7700.0
2013-08-29 11:55:00,65.69,65.74,65.68,65.74,4400.0,56.7629,56.8061,56.7542,56.8061,4400.0
2013-08-29 12:00:00,65.75,65.79,65.75,65.79,7000.0,56.8147,56.8493,56.8147,56.8493,7000.0
2013-08-29 12:05:00,65.79,65.83,65.79,65.8,7300.0,56.8493,56.8838,56.8493,56.8579,7300.0
2013-08-29 12:10:00,65.8,65.8,65.76,65.78,6200.0,56.8579,56.8579,56.8234,56.8406,6200.0
2013-08-29 12:15:00,65.78,65.78,65.74,65.76,6200.0,56.8406,56.8406,56.8061,56.8234,6200.0
2013-08-29 12:20:00,65.76,65.78,65.76,65.78,6800.0,56.8234,56.8406,56.8234,56.8406,6800.0
2013-08-29 12:25:00,65.77,65.8,65.77,65.78,6400.0,56.832,56.8579,56.832,56.8406,6400.0
2013-08-29 12:30:00,65.78,65.78,65.65,65.67,10500.0,56.8406,56.8406,56.7283,56.7456,10500.0
2013-08-29 12:35:00,65.65,65.67,65.62,65.63,7700.0,56.7283,56.7456,56.7024,56.711,7700.0
2013-08-29 12:40:00,65.64,65.67,65.63,65.67,4400.0,56.7197,56.7456,56.711,56.7456,4400.0
2013-08-29 12:45:00,65.66,65.67,65.62,65.65,6000.0,56.7369,56.7456,56.7024,56.7283,6000.0
2013-08-29 12:50:00,65.65,65.66,65.64,65.66,4200.0,56.7283,56.7369,56.7197,56.7369,4200.0
2013-08-29 12:55:00,65.65,65.69,65.65,65.69,4500.0,56.7283,56.7629,56.7283,56.7629,4500.0
2013-08-29 13:00:00,65.7,65.77,65.68,65.77,4200.0,56.7715,56.832,56.7542,56.832,4200.0
2013-08-29 13:05:00,65.76,65.84,65.76,65.84,3700.0,56.8234,56.8925,56.8234,56.8925,3700.0
2013-08-29 13:10:00,65.83,65.85,65.83,65.83,12600.0,56.8838,56.9011,56.8838,56.8838,12600.0
2013-08-29 13:15:00,65.85,65.86,65.8,65.83,7000.0,56.9011,56.9098,56.8579,56.8838,7000.0
2013-08-29 13:20:00,65.83,65.84,65.78,65.79,11800.0,56.8838,56.8925,56.8406,56.8493,11800.0
2013-08-29 13:25:00,65.78,65.83,65.73,65.82,7700.0,56.8406,56.8838,56.7974,56.8752,7700.0
2013-08-29 13:30:00,65.83,65.84,65.71,65.73,20600.0,56.8838,56.8925,56.7801,56.7974,20600.0
2013-08-29 13:35:00,65.73,65.75,65.65,65.68,26000.0,56.7974,56.8147,56.7283,56.7542,26000.0
2013-08-29 13:40:00,65.67,65.75,65.65,65.73,3600.0,56.7456,56.8147,56.7283,56.7974,3600.0
2013-08-29 13:45:00,65.71,65.76,65.71,65.73,6100.0,56.7801,56.8234,56.7801,56.7974,6100.0
2013-08-29 13:50:00,65.73,65.75,65.63,65.64,11900.0,56.7974,56.8147,56.711,56.7197,11900.0
2013-08-29 13:55:00,65.64,65.7,65.64,65.69,4800.0,56.7197,56.7715,56.7197,56.7629,4800.0
2013-08-29 14:00:00,65.7,65.75,65.65,65.75,6400.0,56.7715,56.8147,56.7283,56.8147,6400.0
2013-08-29 14:05:00,65.75,65.78,65.74,65.78,7100.0,56.8147,56.8406,56.8061,56.8406,7100.0
2013-08-29 14:10:00,65.77,65.78,65.76,65.78,5600.0,56.832,56.8406,56.8234,56.8406,5600.0
2013-08-29 14:15:00,65.77,65.78,65.68,65.69,9600.0,56.832,56.8406,56.7542,56.7629,9600.0
2013-08-29 14:20:00,65.69,65.72,65.66,65.72,7700.0,56.7629,56.7888,56.7369,56.7888,7700.0
2013-08-29 14:25:00,65.72,65.73,65.68,65.71,8200.0,56.7888,56.7974,56.7542,56.7801,8200.0
2013-08-29 14:30:00,65.7,65.71,65.68,65.68,7100.0,56.7715,56.7801,56.7542,56.7542,7100.0
2013-08-29 14:35:00,65.69,65.7,65.67,65.68,10300.0,56.7629,56.7715,56.7456,56.7542,10300.0
2013-08-29 14:40:00,65.67,65.69,65.66,65.68,8200.0,56.7456,56.7629,56.7369,56.7542,8200.0
2013-08-29 14:45:00,65.68,65.74,65.67,65.72,7500.0,56.7542,56.8061,56.7456,56.7888,7500.0
2013-08-29 14:50:00,65.74,65.75,65.72,65.75,8000.0,56.8061,56.8147,56.7888,56.8147,8000.0
2013-08-29 14:55:00,65.74,65.75,65.71,65.71,7600.0,56.8061,56.8147,56.7801,56.7801,7600.0
2013-08-29 15:00:00,65.7,65.7,65.58,65.6,7100.0,56.7715,56.7715,56.6678,56.6851,7100.0
2013-08-29 15:05:00,65.6,65.6,65.53,65.56,8300.0,56.6851,56.6851,56.6246,56.6505,8300.0
2013-08-29 15:10:00,65.57,65.6,65.55,65.55,7700.0,56.6592,56.6851,56.6419,56.6419,7700.0
2013-08-29 15:15:00,65.56,65.62,65.56,65.59,13200.0,56.6505,56.7024,56.6505,56.6765,13200.0
2013-08-29 15:20:00,65.56,65.56,65.49,65.49,12900.0,56.6505,56.6505,56.59,56.59,12900.0
2013-08-29 15:25:00,65.49,65.5,65.4,65.43,13700.0,56.59,56.5987,56.5123,56.5382,13700.0
2013-08-29 15:30:00,65.44,65.44,65.34,65.35,17900.0,56.5468,56.5468,56.4604,56.4691,17900.0
2013-08-29 15:35:00,65.36,65.44,65.36,65.39,13400.0,56.4777,56.5468,56.4777,56.5036,13400.0
2013-08-29 15:40:00,65.38,65.43,65.36,65.43,14600.0,56.495,56.5382,56.4777,56.5382,14600.0
2013-08-29 15:45:00,65.43,65.47,65.37,65.45,26000.0,56.5382,56.5728,56.4864,56.5555,26000.0
2013-08-29 15:50:00,65.44,65.45,65.39,65.42,22500.0,56.5468,56.5555,56.5036,56.5296,22500.0
2013-08-29 15:55:00,65.42,65.45,65.38,65.38,62900.0,56.5296,56.5555,56.495,56.495,62900.0
2013-08-30 09:30:00,65.5,65.62,65.25,65.25,21600.0,56.5987,56.7024,56.3827,56.3827,21600.0
2013-08-30 09:35:00,65.25,65.41,65.24,65.31,13400.0,56.3827,56.5209,56.374,56.4345,13400.0
2013-08-30 09:40:00,65.35,65.43,65.28,65.35,18300.0,56.4691,56.5382,56.4086,56.4691,18300.0
2013-08-30 09:45:00,65.38,65.46,65.34,65.38,23500.0,56.495,56.5641,56.4604,56.495,23500.0
2013-08-30 09:50:00,65.37,65.47,65.34,65.46,4000.0,56.4864,56.5728,56.4604,56.5641,4000.0
2013-08-30 09:55:00,65.48,65.49,65.4,65.48,3400.0,56.5814,56.59,56.5123,56.5814,3400.0
2013-08-30 10:00:00,65.43,65.43,65.25,65.25,4100.0,56.5382,56.5382,56.3827,56.3827,4100.0
2013-08-30 10:05:00,65.26,65.27,65.11,65.11,13000.0,56.3913,56.3999,56.2617,56.2617,13000.0
2013-08-30 10:10:00,65.11,65.14,65.03,65.05,2500.0,56.2617,56.2876,56.1926,56.2098,2500.0
2013-08-30 10:15:00,65.07,65.15,65.06,65.15,4500.0,56.2271,56.2963,56.2185,56.2963,4500.0
2013-08-30 10:20:00,65.16,65.23,65.12,65.15,4000.0,56.3049,56.3654,56.2703,56.2963,4000.0
2013-08-30 10:25:00,65.13,65.22,65.13,65.2,2600.0,56.279,56.3567,56.279,56.3395,2600.0
2013-08-30 10:30:00,65.16,65.25,65.14,65.25,2300.0,56.3049,56.3827,56.2876,56.3827,2300.0
2013-08-30 10:35:00,65.22,65.26,65.18,65.19,3300.0,56.3567,56.3913,56.3222,56.3308,3300.0
2013-08-30 10:40:00,65.2,65.21,65.13,65.15,4700.0,56.3395,56.3481,56.279,56.2963,4700.0
2013-08-30 10:45:00,65.14,65.16,65.14,65.14,1500.0,56.2876,56.3049,56.2876,56.2876,1500.0
2013-08-30 10:50:00,65.15,65.18,65.12,65.15,3600.0,56.2963,56.3222,56.2703,56.2963,3600.0
2013-08-30 10:55:00,65.15,65.18,65.12,65.12,3400.0,56.2963,56.3222,56.2703,56.2703,3400.0
2013-08-30 11:00:00,65.12,65.2,65.06,65.2,2500.0,56.2703,56.3395,56.2185,56.3395,2500.0
2013-08-30 11:05:00,65.21,65.21,65.14,65.17,3200.0,56.3481,56.3481,56.2876,56.3135,3200.0
2013-08-30 11:10:00,65.17,65.27,65.17,65.26,4400.0,56.3135,56.3999,56.3135,56.3913,4400.0
2013-08-30 11:15:00,65.25,65.25,65.18,65.2,5800.0,56.3827,56.3827,56.3222,56.3395,5800.0
2013-08-30 11:20:00,65.21,65.24,65.18,65.19,5700.0,56.3481,56.374,56.3222,56.3308,5700.0
2013-08-30 11:25:00,65.2,65.2,65.03,65.03,7200.0,56.3395,56.3395,56.1926,56.1926,7200.0
2013-08-30 11:30:00,65.03,65.1,65.03,65.04,4400.0,56.1926,56.253,56.1926,56.2012,4400.0
2013-08-30 11:35:00,65.03,65.07,65.02,65.04,3900.0,56.1926,56.2271,56.1839,56.2012,3900.0
2013-08-30 11:40:00,65.05,65.08,65.05,65.07,3300.0,56.2098,56.2358,56.2098,56.2271,3300.0
2013-08-30 11:45:00,65.11,65.21,65.11,65.2,4600.0,56.2617,56.3481,56.2617,56.3395,4600.0
2013-08-30 11:50:00,65.22,65.24,65.19,65.23,6100.0,56.3567,56.374,56.3308,56.3654,6100.0
2013-08-30 11:55:00,65.21,65.25,65.19,65.25,12000.0,56.3481,56.3827,56.3308,56.3827,12000.0
2013-08-30 12:00:00,65.24,65.27,65.21,65.26,3100.0,56.374,56.3999,56.3481,56.3913,3100.0
2013-08-30 12:05:00,65.27,65.33,65.27,65.27,5200.0,56.3999,56.4518,56.3999,56.3999,5200.0
2013-08-30 12:10:00,65.27,65.32,65.26,65.31,5700.0,56.3999,56.4432,56.3913,56.4345,5700.0
2013-08-30 12:15:00,65.31,65.35,65.3,65.34,1000.0,56.4345,56.4691,56.4259,56.4604,1000.0
2013-08-30 12:20:00,65.35,65.35,65.25,65.25,3800.0,56.4691,56.4691,56.3827,56.3827,3800.0
2013-08-30 12:25:00,65.27,65.35,65.27,65.35,2200.0,56.3999,56.4691,56.3999,56.4691,2200.0
2013-08-30 12:30:00,65.33,65.33,65.24,65.24,3500.0,56.4518,56.4518,56.374,56.374,3500.0
2013-08-30 12:35:00,65.23,65.23,65.15,65.23,7700.0,56.3654,56.3654,56.2963,56.3654,7700.0
2013-08-30 12:40:00,65.23,65.26,65.23,65.26,1200.0,56.3654,56.3913,56.3654,56.3913,1200.0
2013-08-30 12:45:00,65.26,65.29,65.26,65.27,4200.0,56.3913,56.4172,56.3913,56.3999,4200.0
2013-08-30 12:50:00,65.26,65.28,65.2,65.2,4500.0,56.3913,56.4086,56.3395,56.3395,4500.0
2013-08-30 12:55:00,65.22,65.29,65.18,65.28,5500.0,56.3567,56.4172,56.3222,56.4086,5500.0
2013-08-30 13:00:00,65.26,65.28,65.07,65.09,11000.0,56.3913,56.4086,56.2271,56.2444,11000.0
2013-08-30 13:05:00,65.09,65.12,64.99,65.0,15100.0,56.2444,56.2703,56.158,56.1666,15100.0
2013-08-30 13:10:00,65.0,65.17,65.0,65.17,8300.0,56.1666,56.3135,56.1666,56.3135,8300.0
2013-08-30 13:15:00,65.15,65.35,65.15,65.27,9600.0,56.2963,56.4691,56.2963,56.3999,9600.0
2013-08-30 13:20:00,65.28,65.29,65.14,65.18,4200.0,56.4086,56.4172,56.2876,56.3222,4200.0
2013-08-30 13:25:00,65.17,65.2,65.15,65.17,8800.0,56.3135,56.3395,56.2963,56.3135,8800.0
2013-08-30 13:30:00,65.17,65.23,65.14,65.19,8800.0,56.3135,56.3654,56.2876,56.3308,8800.0
2013-08-30 13:35:00,65.19,65.24,65.17,65.23,2800.0,56.3308,56.374,56.3135,56.3654,2800.0
2013-08-30 13:40:00,65.22,65.22,65.17,65.17,3500.0,56.3567,56.3567,56.3135,56.3135,3500.0
2013-08-30 13:45:00,65.18,65.27,65.15,65.25,3000.0,56.3222,56.3999,56.2963,56.3827,3000.0
2013-08-30 13:50:00,65.26,65.27,65.26,65.26,3000.0,56.3913,56.3999,56.3913,56.3913,3000.0
2013-08-30 13:55:00,65.24,65.25,65.19,65.2,14400.0,56.374,56.3827,56.3308,56.3395,14400.0
2013-08-30 14:00:00,65.18,65.19,65.12,65.19,6200.0,56.3222,56.3308,56.2703,56.3308,6200.0
2013-08-30 14:05:00,65.19,65.2,65.13,65.16,4600.0,56.3308,56.3395,56.279,56.3049,4600.0
2013-08-30 14:10:00,65.16,65.22,65.15,65.16,3600.0,56.3049,56.3567,56.2963,56.3049,3600.0
2013-08-30 14:15:00,65.17,65.26,65.17,65.26,6300.0,56.3135,56.3913,56.3135,56.3913,6300.0
2013-08-30 14:20:00,65.26,65.29,65.24,65.24,8300.0,56.3913,56.4172,56.374,56.374,8300.0
2013-08-30 14:25:00,65.23,65.25,65.16,65.16,13800.0,56.3654,56.3827,56.3049,56.3049,13800.0
2013-08-30 14:30:00,65.17,65.32,65.16,65.29,10000.0,56.3135,56.4432,56.3049,56.4172,10000.0
2013-08-30 14:35:00,65.27,65.32,65.26,65.32,3400.0,56.3999,56.4432,56.3913,56.4432,3400.0
2013-08-30 14:40:00,65.31,65.31,65.26,65.27,10800.0,56.4345,56.4345,56.3913,56.3999,10800.0
2013-08-30 14:45:00,65.27,65.29,65.25,65.28,16400.0,56.3999,56.4172,56.3827,56.4086,16400.0
2013-08-30 14:50:00,65.28,65.33,65.23,65.3,8400.0,56.4086,56.4518,56.3654,56.4259,8400.0
2013-08-30 14:55:00,65.31,65.35,65.28,65.29,4800.0,56.4345,56.4691,56.4086,56.4172,4800.0
2013-08-30 15:00:00,65.31,65.34,65.25,65.33,6600.0,56.4345,56.4604,56.3827,56.4518,6600.0
2013-08-30 15:05:00,65.32,65.38,65.27,65.29,8300.0,56.4432,56.495,56.3999,56.4172,8300.0
2013-08-30 15:10:00,65.29,65.39,65.27,65.39,7500.0,56.4172,56.5036,56.3999,56.5036,7500.0
2013-08-30 15:15:00,65.4,65.42,65.35,65.38,11500.0,56.5123,56.5296,56.4691,56.495,11500.0
2013-08-30 15:20:00,65.38,65.44,65.38,65.44,11700.0,56.495,56.5468,56.495,56.5468,11700.0
2013-08-30 15:25:00,65.44,65.44,65.36,65.41,16600.0,56.5468,56.5468,56.4777,56.5209,16600.0
2013-08-30 15:30:00,65.4,65.4,65.32,65.35,17000.0,56.5123,56.5123,56.4432,56.4691,17000.0
2013-08-30 15:35:00,65.35,65.39,65.31,65.39,8800.0,56.4691,56.5036,56.4345,56.5036,8800.0
2013-08-30 15:40:00,65.38,65.38,65.24,65.26,23800.0,56.495,56.495,56.374,56.3913,23800.0
2013-08-30 15:45:00,65.25,65.29,65.21,65.25,27400.0,56.3827,56.4172,56.3481,56.3827,27400.0
2013-08-30 15:50:00,65.25,65.27,65.14,65.16,20000.0,56.3827,56.3999,56.2876,56.3049,20000.0
2013-08-30 15:55:00,65.17,65.41,65.17,65.33,75700.0,56.3135,56.5209,56.3135,56.4518,75700.0
2013-09-03 09:30:00,66.06,66.19,66.02,66.1,24000.0,57.0826,57.1949,57.048,57.1171,24000.0
2013-09-03 09:35:00,66.09,66.24,66.09,66.18,8300.0,57.1085,57.2381,57.1085,57.1863,8300.0
2013-09-03 09:40:00,66.23,66.54,66.23,66.54,25900.0,57.2295,57.4974,57.2295,57.4974,25900.0
2013-09-03 09:45:00,66.48,66.52,66.26,66.28,21800.0,57.4455,57.4801,57.2554,57.2727,21800.0
2013-09-03 09:50:00,66.28,66.45,66.28,66.4,18200.0,57.2727,57.4196,57.2727,57.3764,18200.0
2013-09-03 09:55:00,66.41,66.69,66.4,66.69,154900.0,57.385,57.627,57.3764,57.627,154900.0
2013-09-03 10:00:00,66.69,66.75,66.52,66.54,17000.0,57.627,57.6788,57.4801,57.4974,17000.0
2013-09-03 10:05:00,66.57,66.57,66.49,66.55,13400.0,57.5233,57.5233,57.4541,57.506,13400.0
2013-09-03 10:10:00,66.56,66.78,66.56,66.72,16200.0,57.5146,57.7047,57.5146,57.6529,16200.0
2013-09-03 10:15:00,66.71,66.75,66.54,66.56,10200.0,57.6443,57.6788,57.4974,57.5146,10200.0
2013-09-03 10:20:00,66.55,66.6,66.49,66.55,20500.0,57.506,57.5492,57.4541,57.506,20500.0
2013-09-03 10:25:00,66.55,66.59,66.42,66.42,8100.0,57.506,57.5406,57.3937,57.3937,8100.0
2013-09-03 10:30:00,66.44,66.58,66.42,66.49,9400.0,57.4109,57.5319,57.3937,57.4541,9400.0
2013-09-03 10:35:00,66.48,66.63,66.41,66.57,19700.0,57.4455,57.5751,57.385,57.5233,19700.0
2013-09-03 10:40:00,66.57,66.71,66.57,66.7,16200.0,57.5233,57.6443,57.5233,57.6356,16200.0
2013-09-03 10:45:00,66.73,66.73,66.66,66.71,10000.0,57.6615,57.6615,57.601,57.6443,10000.0
2013-09-03 10:50:00,66.7,66.71,66.65,66.71,6200.0,57.6356,57.6443,57.5924,57.6443,6200.0
2013-09-03 10:55:00,66.69,66.94,66.69,66.94,25600.0,57.627,57.843,57.627,57.843,25600.0
2013-09-03 11:00:00,66.94,67.1,66.9,66.9,33300.0,57.843,57.9813,57.8084,57.8084,33300.0
2013-09-03 11:05:00,66.88,66.97,66.76,66.92,31100.0,57.7911,57.8689,57.6875,57.8257,31100.0
2013-09-03 11:10:00,66.92,66.92,66.88,66.89,9500.0,57.8257,57.8257,57.7911,57.7998,9500.0
2013-09-03 11:15:00,66.87,66.87,66.7,66.81,18600.0,57.7825,57.7825,57.6356,57.7307,18600.0
2013-09-03 11:20:00,66.78,66.78,66.6,66.64,22700.0,57.7047,57.7047,57.5492,57.5838,22700.0
2013-09-03 11:25:00,66.62,66.65,66.39,66.39,34500.0,57.5665,57.5924,57.3677,57.3677,34500.0
2013-09-03 11:30:00,66.39,66.52,66.36,66.44,45600.0,57.3677,57.4801,57.3418,57.4109,45600.0
2013-09-03 11:35:00,66.45,66.46,66.41,66.45,7400.0,57.4196,57.4282,57.385,57.4196,7400.0
2013-09-03 11:40:00,66.45,66.5,66.43,66.45,9500.0,57.4196,57.4628,57.4023,57.4196,9500.0
2013-09-03 11:45:00,66.45,66.55,66.41,66.55,52900.0,57.4196,57.506,57.385,57.506,52900.0
2013-09-03 11:50:00,66.54,66.62,66.48,66.62,12500.0,57.4974,57.5665,57.4455,57.5665,12500.0
2013-09-03 11:55:00,66.61,66.65,66.55,66.61,11400.0,57.5578,57.5924,57.506,57.5578,11400.0
2013-09-03 12:00:00,66.61,66.81,66.6,66.79,26900.0,57.5578,57.7307,57.5492,57.7134,26900.0
2013-09-03 12:05:00,66.8,66.89,66.76,66.83,24900.0,57.722,57.7998,57.6875,57.7479,24900.0
2013-09-03 12:10:00,66.86,66.89,66.78,66.81,17200.0,57.7739,57.7998,57.7047,57.7307,17200.0
2013-09-03 12:15:00,66.81,66.86,66.77,66.77,6700.0,57.7307,57.7739,57.6961,57.6961,6700.0
2013-09-03 12:20:00,66.77,66.9,66.76,66.9,9600.0,57.6961,57.8084,57.6875,57.8084,9600.0
2013-09-03 12:25:00,66.9,66.91,66.72,66.72,5500.0,57.8084,57.8171,57.6529,57.6529,5500.0
2013-09-03 12:30:00,66.71,66.8,66.7,66.72,9000.0,57.6443,57.722,57.6356,57.6529,9000.0
2013-09-03 12:35:00,66.67,66.7,66.63,66.7,19600.0,57.6097,57.6356,57.5751,57.6356,19600.0
2013-09-03 12:40:00,66.7,66.7,66.56,66.62,7400.0,57.6356,57.6356,57.5146,57.5665,7400.0
2013-09-03 12:45:00,66.6,66.61,66.55,66.58,4900.0,57.5492,57.5578,57.506,57.5319,4900.0
2013-09-03 12:50:00,66.6,66.64,66.55,66.64,5500.0,57.5492,57.5838,57.506,57.5838,5500.0
2013-09-03 12:55:00,66.66,66.67,66.47,66.47,5000.0,57.601,57.6097,57.4369,57.4369,5000.0
2013-09-03 13:00:00,66.47,66.51,66.44,66.46,14600.0,57.4369,57.4714,57.4109,57.4282,14600.0
2013-09-03 13:05:00,66.46,66.56,66.45,66.56,10100.0,57.4282,57.5146,57.4196,57.5146,10100.0
2013-09-03 13:10:00,66.57,66.58,66.4,66.4,9800.0,57.5233,57.5319,57.3764,57.3764,9800.0
2013-09-03 13:15:00,66.4,66.47,66.36,66.38,15100.0,57.3764,57.4369,57.3418,57.3591,15100.0
2013-09-03 13:20:00,66.38,66.42,66.37,66.4,40000.0,57.3591,57.3937,57.3505,57.3764,40000.0
2013-09-03 13:25:00,66.41,66.45,66.4,66.42,18100.0,57.385,57.4196,57.3764,57.3937,18100.0
2013-09-03 13:30:00,66.44,66.44,66.34,66.39,9000.0,57.4109,57.4109,57.3245,57.3677,9000.0
2013-09-03 13:35:00,66.38,66.45,66.37,66.37,14600.0,57.3591,57.4196,57.3505,57.3505,14600.0
2013-09-03 13:40:00,66.36,66.38,66.26,66.28,12800.0,57.3418,57.3591,57.2554,57.2727,12800.0
2013-09-03 13:45:00,66.28,66.28,66.2,66.21,9500.0,57.2727,57.2727,57.2036,57.2122,9500.0
2013-09-03 13:50:00,66.2,66.36,66.2,66.34,22200.0,57.2036,57.3418,57.2036,57.3245,22200.0
2013-09-03 13:55:00,66.34,66.35,66.15,66.2,15500.0,57.3245,57.3332,57.1604,57.2036,15500.0
2013-09-03 14:00:00,66.2,66.23,66.19,66.2,22200.0,57.2036,57.2295,57.1949,57.2036,22200.0
2013-09-03 14:05:00,66.21,66.28,66.2,66.22,12200.0,57.2122,57.2727,57.2036,57.2208,12200.0
2013-09-03 14:10:00,66.23,66.34,66.23,66.31,6700.0,57.2295,57.3245,57.2295,57.2986,6700.0
2013-09-03 14:15:00,66.3,66.32,66.23,66.25,12300.0,57.29,57.3073,57.2295,57.2468,12300.0
2013-09-03 14:20:00,66.27,66.29,66.16,66.23,15200.0,57.264,57.2813,57.169,57.2295,15200.0
2013-09-03 14:25:00,66.24,66.28,66.13,66.28,15800.0,57.2381,57.2727,57.1431,57.2727,15800.0
2013-09-03 14:30:00,66.29,66.32,66.22,66.22,14300.0,57.2813,57.3073,57.2208,57.2208,14300.0
2013-09-03 14:35:00,66.22,66.25,66.17,66.25,9100.0,57.2208,57.2468,57.1776,57.2468,9100.0
2013-09-03 14:40:00,66.26,66.26,66.16,66.16,9900.0,57.2554,57.2554,57.169,57.169,9900.0
2013-09-03 14:45:00,66.16,66.27,66.14,66.23,19800.0,57.169,57.264,57.1517,57.2295,19800.0
2013-09-03 14:50:00,66.23,66.32,66.16,66.27,25800.0,57.2295,57.3073,57.169,57.264,25800.0
2013-09-03 14:55:00,66.26,66.3,66.24,66.26,10500.0,57.2554,57.29,57.2381,57.2554,10500.0
2013-09-03 15:00:00,66.27,66.38,66.24,66.38,12900.0,57.264,57.3591,57.2381,57.3591,12900.0
2013-09-03 15:05:00,66.38,66.43,66.35,66.41,17000.0,57.3591,57.4023,57.3332,57.385,17000.0
2013-09-03 15:10:00,66.41,66.42,66.37,66.37,13900.0,57.385,57.3937,57.3505,57.3505,13900.0
2013-09-03 15:15:00,66.38,66.42,66.31,66.31,14000.0,57.3591,57.3937,57.2986,57.2986,14000.0
2013-09-03 15:20:00,66.29,66.31,66.2,66.23,20600.0,57.2813,57.2986,57.2036,57.2295,20600.0
2013-09-03 15:25:00,66.23,66.26,66.18,66.26,20700.0,57.2295,57.2554,57.1863,57.2554,20700.0
2013-09-03 15:30:00,66.25,66.28,66.25,66.26,22800.0,57.2468,57.2727,57.2468,57.2554,22800.0
2013-09-03 15:35:00,66.27,66.35,66.21,66.34,23300.0,57.264,57.3332,57.2122,57.3245,23300.0
2013-09-03 15:40:00,66.34,66.39,66.29,66.36,37600.0,57.3245,57.3677,57.2813,57.3418,37600.0
2013-09-03 15:45:00,66.35,66.36,66.15,66.22,38900.0,57.3332,57.3418,57.1604,57.2208,38900.0
2013-09-03 15:50:00,66.23,66.23,66.1,66.15,36600.0,57.2295,57.2295,57.1171,57.1604,36600.0
2013-09-03 15:55:00,66.14,66.27,66.14,66.27,116800.0,57.1517,57.264,57.1517,57.264,116800.0
2013-09-04 09:30:00,66.47,66.47,66.28,66.29,41500.0,57.4369,57.4369,57.2727,57.2813,41500.0
2013-09-04 09:35:00,66.29,66.29,66.02,66.03,33100.0,57.2813,57.2813,57.048,57.0567,33100.0
2013-09-04 09:40:00,66.07,66.32,66.04,66.31,26500.0,57.0912,57.3073,57.0653,57.2986,26500.0
2013-09-04 09:45:00,66.31,66.58,66.3,66.57,30700.0,57.2986,57.5319,57.29,57.5233,30700.0
2013-09-04 09:50:00,66.58,66.95,66.58,66.94,29700.0,57.5319,57.8516,57.5319,57.843,29700.0
2013-09-04 09:55:00,66.93,67.13,66.87,67.08,33500.0,57.8344,58.0072,57.7825,57.964,33500.0
2013-09-04 10:00:00,67.07,67.09,66.83,66.84,22300.0,57.9553,57.9726,57.7479,57.7566,22300.0
2013-09-04 10:05:00,66.84,66.92,66.83,66.85,25100.0,57.7566,57.8257,57.7479,57.7652,25100.0
2013-09-04 10:10:00,66.82,66.93,66.82,66.82,22900.0,57.7393,57.8344,57.7393,57.7393,22900.0
2013-09-04 10:15:00,66.82,66.9,66.78,66.84,14100.0,57.7393,57.8084,57.7047,57.7566,14100.0
2013-09-04 10:20:00,66.84,66.92,66.83,66.88,20000.0,57.7566,57.8257,57.7479,57.7911,20000.0
2013-09-04 10:25:00,66.87,66.89,66.84,66.87,33300.0,57.7825,57.7998,57.7566,57.7825,33300.0
2013-09-04 10:30:00,66.86,66.89,66.83,66.88,22900.0,57.7739,57.7998,57.7479,57.7911,22900.0
2013-09-04 10:35:00,66.88,66.89,66.86,66.88,27900.0,57.7911,57.7998,57.7739,57.7911,27900.0
2013-09-04 10:40:00,66.88,66.9,66.81,66.89,17000.0,57.7911,57.8084,57.7307,57.7998,17000.0
2013-09-04 10:45:00,66.89,66.93,66.85,66.86,22000.0,57.7998,57.8344,57.7652,57.7739,22000.0
2013-09-04 10:50:00,66.85,66.97,66.84,66.97,11300.0,57.7652,57.8689,57.7566,57.8689,11300.0
2013-09-04 10:55:00,66.97,66.98,66.89,66.9,11800.0,57.8689,57.8776,57.7998,57.8084,11800.0
2013-09-04 11:00:00,66.89,66.95,66.87,66.95,11600.0,57.7998,57.8516,57.7825,57.8516,11600.0
2013-09-04 11:05:00,66.95,67.03,66.95,67.03,10100.0,57.8516,57.9208,57.8516,57.9208,10100.0
2013-09-04 11:10:00,67.03,67.08,67.02,67.07,15900.0,57.9208,57.964,57.9121,57.9553,15900.0
2013-09-04 11:15:00,67.07,67.08,67.02,67.06,23900.0,57.9553,57.964,57.9121,57.9467,23900.0
2013-09-04 11:20:00,67.06,67.21,67.06,67.21,17400.0,57.9467,58.0763,57.9467,58.0763,17400.0
2013-09-04 11:25:00,67.2,67.2,67.12,67.18,12100.0,58.0677,58.0677,57.9985,58.0504,12100.0
2013-09-04 11:30:00,67.18,67.18,67.12,67.16,14500.0,58.0504,58.0504,57.9985,58.0331,14500.0
2013-09-04 11:35:00,67.16,67.25,67.12,67.25,16800.0,58.0331,58.1109,57.9985,58.1109,16800.0
2013-09-04 11:40:00,67.28,67.38,67.27,67.33,11900.0,58.1368,58.2232,58.1281,58.18,11900.0
2013-09-04 11:45:00,67.34,67.37,67.29,67.31,12200.0,58.1886,58.2146,58.1454,58.1627,12200.0
2013-09-04 11:50:00,67.3,67.36,67.3,67.36,15200.0,58.1541,58.2059,58.1541,58.2059,15200.0
2013-09-04 11:55:00,67.38,67.39,67.35,67.36,8900.0,58.2232,58.2318,58.1973,58.2059,8900.0
2013-09-04 12:00:00,67.36,67.42,67.34,67.42,12200.0,58.2059,58.2578,58.1886,58.2578,12200.0
2013-09-04 12:05:00,67.42,67.5,67.42,67.48,12000.0,58.2578,58.3269,58.2578,58.3096,12000.0
2013-09-04 12:10:00,67.47,67.48,67.42,67.46,12700.0,58.301,58.3096,58.2578,58.2923,12700.0
2013-09-04 12:15:00,67.45,67.47,67.41,67.46,6000.0,58.2837,58.301,58.2491,58.2923,6000.0
2013-09-04 12:20:00,67.47,67.5,67.44,67.44,12900.0,58.301,58.3269,58.275,58.275,12900.0
2013-09-04 12:25:00,67.43,67.44,67.37,67.4,12500.0,58.2664,58.275,58.2146,58.2405,12500.0
2013-09-04 12:30:00,67.38,67.39,67.37,67.39,9500.0,58.2232,58.2318,58.2146,58.2318,9500.0
2013-09-04 12:35:00,67.39,67.49,67.39,67.46,14800.0,58.2318,58.3183,58.2318,58.2923,14800.0
2013-09-04 12:40:00,67.47,67.47,67.33,67.34,7000.0,58.301,58.301,58.18,58.1886,7000.0
2013-09-04 12:45:00,67.34,67.4,67.3,67.4,7800.0,58.1886,58.2405,58.1541,58.2405,7800.0
2013-09-04 12:50:00,67.4,67.42,67.39,67.4,16300.0,58.2405,58.2578,58.2318,58.2405,16300.0
2013-09-04 12:55:00,67.4,67.42,67.38,67.41,23700.0,58.2405,58.2578,58.2232,58.2491,23700.0
2013-09-04 13:00:00,67.4,67.4,67.33,67.4,10300.0,58.2405,58.2405,58.18,58.2405,10300.0
2013-09-04 13:05:00,67.4,67.41,67.34,67.34,13600.0,58.2405,58.2491,58.1886,58.1886,13600.0
2013-09-04 13:10:00,67.34,67.35,67.34,67.34,7900.0,58.1886,58.1973,58.1886,58.1886,7900.0
2013-09-04 13:15:00,67.34,67.4,67.34,67.39,13700.0,58.1886,58.2405,58.1886,58.2318,13700.0
2013-09-04 13:20:00,67.4,67.4,67.34,67.37,8300.0,58.2405,58.2405,58.1886,58.2146,8300.0
2013-09-04 13:25:00,67.38,67.38,67.33,67.34,19500.0,58.2232,58.2232,58.18,58.1886,19500.0
2013-09-04 13:30:00,67.34,67.36,67.29,67.33,11000.0,58.1886,58.2059,58.1454,58.18,11000.0
2013-09-04 13:35:00,67.35,67.35,67.32,67.34,8700.0,58.1973,58.1973,58.1714,58.1886,8700.0
2013-09-04 13:40:00,67.35,67.36,67.29,67.3,11200.0,58.1973,58.2059,58.1454,58.1541,11200.0
2013-09-04 13:45:00,67.29,67.31,67.28,67.31,10400.0,58.1454,58.1627,58.1368,58.1627,10400.0
2013-09-04 13:50:00,67.3,67.31,67.2,67.21,10000.0,58.1541,58.1627,58.0677,58.0763,10000.0
2013-09-04 13:55:00,67.21,67.23,67.21,67.23,6300.0,58.0763,58.0936,58.0763,58.0936,6300.0
2013-09-04 14:00:00,67.22,67.23,67.2,67.22,11600.0,58.0849,58.0936,58.0677,58.0849,11600.0
2013-09-04 14:05:00,67.22,67.23,67.07,67.11,23400.0,58.0849,58.0936,57.9553,57.9899,23400.0
2013-09-04 14:10:00,67.11,67.16,67.1,67.13,8900.0,57.9899,58.0331,57.9813,58.0072,8900.0
2013-09-04 14:15:00,67.12,67.18,67.1,67.18,8600.0,57.9985,58.0504,57.9813,58.0504,8600.0
2013-09-04 14:20:00,67.18,67.22,67.18,67.19,15800.0,58.0504,58.0849,58.0504,58.059,15800.0
2013-09-04 14:25:00,67.2,67.22,67.18,67.19,12900.0,58.0677,58.0849,58.0504,58.059,12900.0
2013-09-04 14:30:00,67.18,67.23,67.14,67.23,10000.0,58.0504,58.0936,58.0158,58.0936,10000.0
2013-09-04 14:35:00,67.23,67.24,67.15,67.17,13600.0,58.0936,58.1022,58.0245,58.0417,13600.0
2013-09-04 14:40:00,67.17,67.21,67.16,67.21,20900.0,58.0417,58.0763,58.0331,58.0763,20900.0
2013-09-04 14:45:00,67.21,67.28,67.19,67.27,15000.0,58.0763,58.1368,58.059,58.1281,15000.0
2013-09-04 14:50:00,67.25,67.25,67.2,67.25,12000.0,58.1109,58.1109,58.0677,58.1109,12000.0
2013-09-04 14:55:00,67.25,67.3,67.25,67.28,10300.0,58.1109,58.1541,58.1109,58.1368,10300.0
2013-09-04 15:00:00,67.27,67.3,67.27,67.27,8100.0,58.1281,58.1541,58.1281,58.1281,8100.0
2013-09-04 15:05:00,67.27,67.31,67.25,67.31,24600.0,58.1281,58.1627,58.1109,58.1627,24600.0
2013-09-04 15:10:00,67.31,67.33,67.3,67.33,12500.0,58.1627,58.18,58.1541,58.18,12500.0
2013-09-04 15:15:00,67.33,67.44,67.33,67.42,31600.0,58.18,58.275,58.18,58.2578,31600.0
2013-09-04 15:20:00,67.42,67.42,67.18,67.19,26400.0,58.2578,58.2578,58.0504,58.059,26400.0
2013-09-04 15:25:00,67.2,67.36,67.2,67.29,47700.0,58.0677,58.2059,58.0677,58.1454,47700.0
2013-09-04 15:30:00,67.29,67.31,67.23,67.28,26700.0,58.1454,58.1627,58.0936,58.1368,26700.0
2013-09-04 15:35:00,67.27,67.28,67.2,67.2,26100.0,58.1281,58.1368,58.0677,58.0677,26100.0
2013-09-04 15:40:00,67.2,67.22,67.16,67.19,36200.0,58.0677,58.0849,58.0331,58.059,36200.0
2013-09-04 15:45:00,67.2,67.29,67.19,67.26,36900.0,58.0677,58.1454,58.059,58.1195,36900.0
2013-09-04 15:50:00,67.27,67.29,67.26,67.29,40000.0,58.1281,58.1454,58.1195,58.1454,40000.0
2013-09-04 15:55:00,67.29,67.32,67.26,67.31,97300.0,58.1454,58.1714,58.1195,58.1627,97300.0
2013-09-05 09:30:00,67.41,67.48,67.36,67.48,37400.0,58.2491,58.3096,58.2059,58.3096,37400.0
2013-09-05 09:35:00,67.4,67.47,67.35,67.44,6200.0,58.2405,58.301,58.1973,58.275,6200.0
2013-09-05 09:40:00,67.46,67.46,67.35,67.42,9900.0,58.2923,58.2923,58.1973,58.2578,9900.0
2013-09-05 09:45:00,67.47,67.68,67.44,67.57,17000.0,58.301,58.4824,58.275,58.3874,17000.0
2013-09-05 09:50:00,67.58,67.68,67.58,67.65,13600.0,58.396,58.4824,58.396,58.4565,13600.0
2013-09-05 09:55:00,67.65,67.74,67.61,67.74,21700.0,58.4565,58.5343,58.4219,58.5343,21700.0
2013-09-05 10:00:00,67.73,67.91,67.73,67.78,26200.0,58.5256,58.6812,58.5256,58.5688,26200.0
2013-09-05 10:05:00,67.77,67.9,67.73,67.87,19400.0,58.5602,58.6725,58.5256,58.6466,19400.0
2013-09-05 10:10:00,67.89,67.89,67.84,67.88,11000.0,58.6639,58.6639,58.6207,58.6553,11000.0
2013-09-05 10:15:00,67.88,67.93,67.81,67.81,17100.0,58.6553,58.6985,58.5948,58.5948,17100.0
2013-09-05 10:20:00,67.82,67.82,67.69,67.72,9000.0,58.6034,58.6034,58.4911,58.517,9000.0
2013-09-05 10:25:00,67.7,67.7,67.59,67.59,4200.0,58.4997,58.4997,58.4047,58.4047,4200.0
2013-09-05 10:30:00,67.62,67.69,67.51,67.53,15200.0,58.4306,58.4911,58.3355,58.3528,15200.0
2013-09-05 10:35:00,67.52,67.6,67.51,67.57,18200.0,58.3442,58.4133,58.3355,58.3874,18200.0
2013-09-05 10:40:00,67.55,67.55,67.47,67.47,7600.0,58.3701,58.3701,58.301,58.301,7600.0
2013-09-05 10:45:00,67.45,67.47,67.37,67.42,5600.0,58.2837,58.301,58.2146,58.2578,5600.0
2013-09-05 10:50:00,67.42,67.44,67.36,67.37,8600.0,58.2578,58.275,58.2059,58.2146,8600.0
2013-09-05 10:55:00,67.37,67.37,67.16,67.16,8700.0,58.2146,58.2146,58.0331,58.0331,8700.0
2013-09-05 11:00:00,67.17,67.28,67.17,67.26,27300.0,58.0417,58.1368,58.0417,58.1195,27300.0
2013-09-05 11:05:00,67.24,67.25,67.19,67.25,31900.0,58.1022,58.1109,58.059,58.1109,31900.0
2013-09-05 11:10:00,67.25,67.26,67.21,67.25,27200.0,58.1109,58.1195,58.0763,58.1109,27200.0
2013-09-05 11:15:00,67.25,67.28,67.23,67.25,7700.0,58.1109,58.1368,58.0936,58.1109,7700.0
2013-09-05 11:20:00,67.25,67.28,67.23,67.25,12900.0,58.1109,58.1368,58.0936,58.1109,12900.0
2013-09-05 11:25:00,67.24,67.34,67.24,67.31,13300.0,58.1022,58.1886,58.1022,58.1627,13300.0
2013-09-05 11:30:00,67.32,67.32,67.26,67.31,6400.0,58.1714,58.1714,58.1195,58.1627,6400.0
2013-09-05 11:35:00,67.33,67.36,67.29,67.3,4000.0,58.18,58.2059,58.1454,58.1541,4000.0
2013-09-05 11:40:00,67.31,67.32,67.27,67.28,5700.0,58.1627,58.1714,58.1281,58.1368,5700.0
2013-09-05 11:45:00,67.29,67.4,67.28,67.37,8800.0,58.1454,58.2405,58.1368,58.2146,8800.0
2013-09-05 11:50:00,67.39,67.44,67.36,67.44,6200.0,58.2318,58.275,58.2059,58.275,6200.0
2013-09-05 11:55:00,67.43,67.48,67.42,67.48,5000.0,58.2664,58.3096,58.2578,58.3096,5000.0
2013-09-05 12:00:00,67.46,67.5,67.45,67.46,9100.0,58.2923,58.3269,58.2837,58.2923,9100.0
2013-09-05 12:05:00,67.46,67.51,67.42,67.42,29800.0,58.2923,58.3355,58.2578,58.2578,29800.0
2013-09-05 12:10:00,67.41,67.41,67.37,67.39,7100.0,58.2491,58.2491,58.2146,58.2318,7100.0
2013-09-05 12:15:00,67.38,67.4,67.34,67.34,6500.0,58.2232,58.2405,58.1886,58.1886,6500.0
2013-09-05 12:20:00,67.32,67.36,67.27,67.36,18900.0,58.1714,58.2059,58.1281,58.2059,18900.0
2013-09-05 12:25:00,67.34,67.37,67.34,67.36,2400.0,58.1886,58.2146,58.1886,58.2059,2400.0
2013-09-05 12:30:00,67.37,67.38,67.35,67.37,2800.0,58.2146,58.2232,58.1973,58.2146,2800.0
2013-09-05 12:35:00,67.37,67.38,67.34,67.35,6600.0,58.2146,58.2232,58.1886,58.1973,6600.0
2013-09-05 12:40:00,67.35,67.39,67.35,67.38,3700.0,58.1973,58.2318,58.1973,58.2232,3700.0
2013-09-05 12:45:00,67.38,67.43,67.38,67.4,5900.0,58.2232,58.2664,58.2232,58.2405,5900.0
2013-09-05 12:50:00,67.4,67.44,67.38,67.42,3900.0,58.2405,58.275,58.2232,58.2578,3900.0
2013-09-05 12:55:00,67.44,67.5,67.44,67.47,6700.0,58.275,58.3269,58.275,58.301,6700.0
2013-09-05 13:00:00,67.45,67.46,67.38,67.4,5800.0,58.2837,58.2923,58.2232,58.2405,5800.0
2013-09-05 13:05:00,67.38,67.42,67.35,67.36,5400.0,58.2232,58.2578,58.1973,58.2059,5400.0
2013-09-05 13:10:00,67.37,67.42,67.33,67.42,9000.0,58.2146,58.2578,58.18,58.2578,9000.0
2013-09-05 13:15:00,67.42,67.42,67.4,67.42,3300.0,58.2578,58.2578,58.2405,58.2578,3300.0
2013-09-05 13:20:00,67.41,67.49,67.4,67.46,6100.0,58.2491,58.3183,58.2405,58.2923,6100.0
2013-09-05 13:25:00,67.48,67.48,67.38,67.4,7800.0,58.3096,58.3096,58.2232,58.2405,7800.0
2013-09-05 13:30:00,67.4,67.42,67.33,67.33,5500.0,58.2405,58.2578,58.18,58.18,5500.0
2013-09-05 13:35:00,67.33,67.41,67.33,67.39,3000.0,58.18,58.2491,58.18,58.2318,3000.0
2013-09-05 13:40:00,67.4,67.44,67.35,67.42,6700.0,58.2405,58.275,58.1973,58.2578,6700.0
2013-09-05 13:45:00,67.43,67.44,67.35,67.36,6200.0,58.2664,58.275,58.1973,58.2059,6200.0
2013-09-05 13:50:00,67.35,67.37,67.32,67.33,18600.0,58.1973,58.2146,58.1714,58.18,18600.0
2013-09-05 13:55:00,67.32,67.34,67.3,67.32,6600.0,58.1714,58.1886,58.1541,58.1714,6600.0
2013-09-05 14:00:00,67.33,67.36,67.29,67.36,5800.0,58.18,58.2059,58.1454,58.2059,5800.0
2013-09-05 14:05:00,67.35,67.42,67.34,67.37,5900.0,58.1973,58.2578,58.1886,58.2146,5900.0
2013-09-05 14:10:00,67.36,67.36,67.33,67.36,9000.0,58.2059,58.2059,58.18,58.2059,9000.0
2013-09-05 14:15:00,67.36,67.4,67.36,67.4,16100.0,58.2059,58.2405,58.2059,58.2405,16100.0
2013-09-05 14:20:00,67.39,67.41,67.37,67.37,6800.0,58.2318,58.2491,58.2146,58.2146,6800.0
2013-09-05 14:25:00,67.37,67.43,67.35,67.39,6100.0,58.2146,58.2664,58.1973,58.2318,6100.0
2013-09-05 14:30:00,67.4,67.42,67.4,67.42,4600.0,58.2405,58.2578,58.2405,58.2578,4600.0
2013-09-05 14:35:00,67.42,67.44,67.42,67.44,5900.0,58.2578,58.275,58.2578,58.275,5900.0
2013-09-05 14:40:00,67.45,67.48,67.44,67.44,7400.0,58.2837,58.3096,58.275,58.275,7400.0
2013-09-05 14:45:00,67.45,67.47,67.44,67.47,5000.0,58.2837,58.301,58.275,58.301,5000.0
2013-09-05 14:50:00,67.47,67.62,67.47,67.62,7900.0,58.301,58.4306,58.301,58.4306,7900.0
2013-09-05 14:55:00,67.62,67.63,67.57,67.57,10000.0,58.4306,58.4392,58.3874,58.3874,10000.0
2013-09-05 15:00:00,67.56,67.56,67.54,67.55,4800.0,58.3787,58.3787,58.3615,58.3701,4800.0
2013-09-05 15:05:00,67.55,67.56,67.47,67.49,10000.0,58.3701,58.3787,58.301,58.3183,10000.0
2013-09-05 15:10:00,67.48,67.55,67.47,67.52,24400.0,58.3096,58.3701,58.301,58.3442,24400.0
2013-09-05 15:15:00,67.52,67.52,67.48,67.5,26900.0,58.3442,58.3442,58.3096,58.3269,26900.0
2013-09-05 15:20:00,67.49,67.5,67.43,67.45,45000.0,58.3183,58.3269,58.2664,58.2837,45000.0
2013-09-05 15:25:00,67.46,67.5,67.39,67.44,18500.0,58.2923,58.3269,58.2318,58.275,18500.0
2013-09-05 15:30:00,67.44,67.45,67.39,67.39,23100.0,58.275,58.2837,58.2318,58.2318,23100.0
2013-09-05 15:35:00,67.39,67.45,67.37,67.44,17100.0,58.2318,58.2837,58.2146,58.275,17100.0
2013-09-05 15:40:00,67.44,67.5,67.44,67.49,22700.0,58.275,58.3269,58.275,58.3183,22700.0
2013-09-05 15:45:00,67.49,67.53,67.45,67.52,30600.0,58.3183,58.3528,58.2837,58.3442,30600.0
2013-09-05 15:50:00,67.52,67.54,67.48,67.48,29400.0,58.3442,58.3615,58.3096,58.3096,29400.0
2013-09-05 15:55:00,67.48,67.48,67.36,67.37,102600.0,58.3096,58.3096,58.2059,58.2146,102600.0
2013-09-06 09:30:00,67.49,67.8,67.49,67.74,28600.0,58.3183,58.5861,58.3183,58.5343,28600.0
2013-09-06 09:35:00,67.72,67.76,67.56,67.59,18800.0,58.517,58.5516,58.3787,58.4047,18800.0
2013-09-06 09:40:00,67.6,67.6,67.36,67.36,21300.0,58.4133,58.4133,58.2059,58.2059,21300.0
2013-09-06 09:45:00,67.36,67.36,67.02,67.26,13300.0,58.2059,58.2059,57.9121,58.1195,13300.0
2013-09-06 09:50:00,67.28,67.3,66.97,66.99,23000.0,58.1368,58.1541,57.8689,57.8862,23000.0
2013-09-06 09:55:00,67.0,67.05,66.88,66.95,14900.0,57.8948,57.938,57.7911,57.8516,14900.0
2013-09-06 10:00:00,66.95,66.95,66.71,66.78,17500.0,57.8516,57.8516,57.6443,57.7047,17500.0
2013-09-06 10:05:00,66.79,67.03,66.79,66.97,14200.0,57.7134,57.9208,57.7134,57.8689,14200.0
2013-09-06 10:10:00,67.0,67.1,66.98,67.05,13100.0,57.8948,57.9813,57.8776,57.938,13100.0
2013-09-06 10:15:00,67.08,67.24,67.08,67.15,12400.0,57.964,58.1022,57.964,58.0245,12400.0
2013-09-06 10:20:00,67.11,67.16,67.04,67.06,12300.0,57.9899,58.0331,57.9294,57.9467,12300.0
2013-09-06 10:25:00,67.1,67.17,67.06,67.15,20700.0,57.9813,58.0417,57.9467,58.0245,20700.0
2013-09-06 10:30:00,67.15,67.21,67.11,67.13,35000.0,58.0245,58.0763,57.9899,58.0072,35000.0
2013-09-06 10:35:00,67.15,67.17,67.01,67.02,9800.0,58.0245,58.0417,57.9035,57.9121,9800.0
2013-09-06 10:40:00,67.02,67.26,67.02,67.23,18300.0,57.9121,58.1195,57.9121,58.0936,18300.0
2013-09-06 10:45:00,67.25,67.39,67.25,67.33,17900.0,58.1109,58.2318,58.1109,58.18,17900.0
2013-09-06 10:50:00,67.36,67.42,67.35,67.42,7200.0,58.2059,58.2578,58.1973,58.2578,7200.0
2013-09-06 10:55:00,67.44,67.67,67.43,67.62,11300.0,58.275,58.4738,58.2664,58.4306,11300.0
2013-09-06 11:00:00,67.64,67.67,67.61,67.63,11100.0,58.4479,58.4738,58.4219,58.4392,11100.0
2013-09-06 11:05:00,67.64,67.66,67.62,67.65,31800.0,58.4479,58.4651,58.4306,58.4565,31800.0
2013-09-06 11:10:00,67.65,67.66,67.6,67.6,10600.0,58.4565,58.4651,58.4133,58.4133,10600.0
2013-09-06 11:15:00,67.61,67.65,67.56,67.57,7800.0,58.4219,58.4565,58.3787,58.3874,7800.0
2013-09-06 11:20:00,67.58,67.61,67.57,67.61,5600.0,58.396,58.4219,58.3874,58.4219,5600.0
2013-09-06 11:25:00,67.61,67.65,67.61,67.62,4600.0,58.4219,58.4565,58.4219,58.4306,4600.0
2013-09-06 11:30:00,67.62,67.65,67.54,67.64,10300.0,58.4306,58.4565,58.3615,58.4479,10300.0
2013-09-06 11:35:00,67.64,67.65,67.6,67.62,7800.0,58.4479,58.4565,58.4133,58.4306,7800.0
2013-09-06 11:40:00,67.61,67.61,67.55,67.58,6000.0,58.4219,58.4219,58.3701,58.396,6000.0
2013-09-06 11:45:00,67.58,67.63,67.58,67.63,5600.0,58.396,58.4392,58.396,58.4392,5600.0
2013-09-06 11:50:00,67.61,67.62,67.58,67.6,4200.0,58.4219,58.4306,58.396,58.4133,4200.0
2013-09-06 11:55:00,67.6,67.61,67.59,67.59,16100.0,58.4133,58.4219,58.4047,58.4047,16100.0
2013-09-06 12:00:00,67.59,67.59,67.53,67.56,7800.0,58.4047,58.4047,58.3528,58.3787,7800.0
2013-09-06 12:05:00,67.54,67.55,67.5,67.53,5300.0,58.3615,58.3701,58.3269,58.3528,5300.0
2013-09-06 12:10:00,67.54,67.6,67.54,67.58,2700.0,58.3615,58.4133,58.3615,58.396,2700.0
2013-09-06 12:15:00,67.59,67.6,67.59,67.6,9700.0,58.4047,58.4133,58.4047,58.4133,9700.0
2013-09-06 12:20:00,67.59,67.6,67.58,67.59,10900.0,58.4047,58.4133,58.396,58.4047,10900.0
2013-09-06 12:25:00,67.59,67.6,67.59,67.6,2700.0,58.4047,58.4133,58.4047,58.4133,2700.0
2013-09-06 12:30:00,67.59,67.6,67.58,67.6,8000.0,58.4047,58.4133,58.396,58.4133,8000.0
2013-09-06 12:35:00,67.59,67.6,67.51,67.52,7000.0,58.4047,58.4133,58.3355,58.3442,7000.0
2013-09-06 12:40:00,67.49,67.56,67.45,67.56,11300.0,58.3183,58.3787,58.2837,58.3787,11300.0
2013-09-06 12:45:00,67.56,67.59,67.56,67.59,5700.0,58.3787,58.4047,58.3787,58.4047,5700.0
2013-09-06 12:50:00,67.6,67.65,67.57,67.64,7300.0,58.4133,58.4565,58.3874,58.4479,7300.0
2013-09-06 12:55:00,67.65,67.66,67.62,67.63,7400.0,58.4565,58.4651,58.4306,58.4392,7400.0
2013-09-06 13:00:00,67.63,67.71,67.63,67.71,7600.0,58.4392,58.5084,58.4392,58.5084,7600.0
2013-09-06 13:05:00,67.7,67.75,67.66,67.75,12400.0,58.4997,58.5429,58.4651,58.5429,12400.0
2013-09-06 13:10:00,67.74,67.76,67.71,67.71,9400.0,58.5343,58.5516,58.5084,58.5084,9400.0
2013-09-06 13:15:00,67.71,67.81,67.71,67.81,11200.0,58.5084,58.5948,58.5084,58.5948,11200.0
2013-09-06 13:20:00,67.82,67.85,67.8,67.8,26300.0,58.6034,58.6293,58.5861,58.5861,26300.0
2013-09-06 13:25:00,67.81,67.84,67.8,67.81,11600.0,58.5948,58.6207,58.5861,58.5948,11600.0
2013-09-06 13:30:00,67.81,67.9,67.81,67.9,12000.0,58.5948,58.6725,58.5948,58.6725,12000.0
2013-09-06 13:35:00,67.9,67.94,67.89,67.93,8000.0,58.6725,58.7071,58.6639,58.6985,8000.0
2013-09-06 13:40:00,67.93,67.98,67.91,67.97,14100.0,58.6985,58.7417,58.6812,58.733,14100.0
2013-09-06 13:45:00,67.96,68.02,67.92,68.01,20400.0,58.7244,58.7762,58.6898,58.7676,20400.0
2013-09-06 13:50:00,68.0,68.07,67.97,67.98,31100.0,58.7589,58.8194,58.733,58.7417,31100.0
2013-09-06 13:55:00,67.98,67.99,67.93,67.95,13500.0,58.7417,58.7503,58.6985,58.7157,13500.0
2013-09-06 14:00:00,67.96,67.96,67.86,67.87,18300.0,58.7244,58.7244,58.638,58.6466,18300.0
2013-09-06 14:05:00,67.87,67.88,67.85,67.85,19600.0,58.6466,58.6553,58.6293,58.6293,19600.0
2013-09-06 14:10:00,67.85,67.85,67.78,67.78,14000.0,58.6293,58.6293,58.5688,58.5688,14000.0
2013-09-06 14:15:00,67.78,67.79,67.74,67.75,15700.0,58.5688,58.5775,58.5343,58.5429,15700.0
2013-09-06 14:20:00,67.74,67.77,67.71,67.75,11400.0,58.5343,58.5602,58.5084,58.5429,11400.0
2013-09-06 14:25:00,67.75,67.81,67.72,67.72,14800.0,58.5429,58.5948,58.517,58.517,14800.0
2013-09-06 14:30:00,67.72,67.8,67.72,67.78,10500.0,58.517,58.5861,58.517,58.5688,10500.0
2013-09-06 14:35:00,67.78,67.83,67.78,67.82,12900.0,58.5688,58.612,58.5688,58.6034,12900.0
2013-09-06 14:40:00,67.83,67.85,67.72,67.73,10500.0,58.612,58.6293,58.517,58.5256,10500.0
2013-09-06 14:45:00,67.72,67.76,67.68,67.75,9900.0,58.517,58.5516,58.4824,58.5429,9900.0
2013-09-06 14:50:00,67.76,67.82,67.76,67.81,8000.0,58.5516,58.6034,58.5516,58.5948,8000.0
2013-09-06 14:55:00,67.79,67.8,67.67,67.71,13300.0,58.5775,58.5861,58.4738,58.5084,13300.0
2013-09-06 15:00:00,67.71,67.73,67.64,67.71,13300.0,58.5084,58.5256,58.4479,58.5084,13300.0
2013-09-06 15:05:00,67.71,67.76,67.62,67.68,22300.0,58.5084,58.5516,58.4306,58.4824,22300.0
2013-09-06 15:10:00,67.67,67.74,67.63,67.68,53700.0,58.4738,58.5343,58.4392,58.4824,53700.0
2013-09-06 15:15:00,67.68,67.73,67.67,67.72,33100.0,58.4824,58.5256,58.4738,58.517,33100.0
2013-09-06 15:20:00,67.71,67.78,67.69,67.7,17700.0,58.5084,58.5688,58.4911,58.4997,17700.0
2013-09-06 15:25:00,67.69,67.71,67.67,67.69,21700.0,58.4911,58.5084,58.4738,58.4911,21700.0
2013-09-06 15:30:00,67.7,67.7,67.64,67.67,27000.0,58.4997,58.4997,58.4479,58.4738,27000.0
2013-09-06 15:35:00,67.65,67.7,67.6,67.7,31200.0,58.4565,58.4997,58.4133,58.4997,31200.0
2013-09-06 15:40:00,67.7,67.72,67.66,67.72,33600.0,58.4997,58.517,58.4651,58.517,33600.0
2013-09-06 15:45:00,67.7,67.7,67.56,67.56,42900.0,58.4997,58.4997,58.3787,58.3787,42900.0
2013-09-06 15:50:00,67.57,67.7,67.56,67.7,58900.0,58.3874,58.4997,58.3787,58.4997,58900.0
2013-09-06 15:55:00,67.69,67.7,67.55,67.61,83300.0,58.4911,58.4997,58.3701,58.4219,83300.0
2013-09-09 09:30:00,68.48,68.98,68.48,68.92,97200.0,59.1737,59.6058,59.1737,59.5539,97200.0
2013-09-09 09:35:00,68.95,69.16,68.93,69.05,45300.0,59.5798,59.7613,59.5626,59.6663,45300.0
2013-09-09 09:40:00,69.04,69.2,69.0,69.02,37100.0,59.6576,59.7959,59.623,59.6403,37100.0
2013-09-09 09:45:00,69.05,69.23,69.05,69.2,27600.0,59.6663,59.8218,59.6663,59.7959,27600.0
2013-09-09 09:50:00,69.19,69.25,69.14,69.25,32600.0,59.7872,59.8391,59.744,59.8391,32600.0
2013-09-09 09:55:00,69.24,69.38,69.23,69.25,73700.0,59.8304,59.9514,59.8218,59.8391,73700.0
2013-09-09 10:00:00,69.22,69.28,69.09,69.11,55900.0,59.8131,59.865,59.7008,59.7181,55900.0
2013-09-09 10:05:00,69.11,69.2,68.98,69.01,64900.0,59.7181,59.7959,59.6058,59.6317,64900.0
2013-09-09 10:10:00,69.01,69.01,68.79,68.88,30900.0,59.6317,59.6317,59.4416,59.5194,30900.0
2013-09-09 10:15:00,68.88,68.89,68.76,68.78,66200.0,59.5194,59.528,59.4157,59.4329,66200.0
2013-09-09 10:20:00,68.78,68.86,68.77,68.83,42000.0,59.4329,59.5021,59.4243,59.4761,42000.0
2013-09-09 10:25:00,68.83,68.86,68.72,68.8,39500.0,59.4761,59.5021,59.3811,59.4502,39500.0
2013-09-09 10:30:00,68.8,68.81,68.75,68.75,13200.0,59.4502,59.4589,59.407,59.407,13200.0
2013-09-09 10:35:00,68.75,68.8,68.69,68.78,39700.0,59.407,59.4502,59.3552,59.4329,39700.0
2013-09-09 10:40:00,68.79,68.87,68.77,68.81,21000.0,59.4416,59.5107,59.4243,59.4589,21000.0
2013-09-09 10:45:00,68.8,68.81,68.7,68.7,22900.0,59.4502,59.4589,59.3638,59.3638,22900.0
2013-09-09 10:50:00,68.69,68.69,68.6,68.61,16600.0,59.3552,59.3552,59.2774,59.286,16600.0
2013-09-09 10:55:00,68.59,68.61,68.53,68.61,29100.0,59.2688,59.286,59.2169,59.286,29100.0
2013-09-09 11:00:00,68.59,68.7,68.58,68.7,10500.0,59.2688,59.3638,59.2601,59.3638,10500.0
2013-09-09 11:05:00,68.72,68.76,68.67,68.71,15800.0,59.3811,59.4157,59.3379,59.3725,15800.0
2013-09-09 11:10:00,68.7,68.72,68.69,68.71,16900.0,59.3638,59.3811,59.3552,59.3725,16900.0
2013-09-09 11:15:00,68.71,68.72,68.65,68.66,12200.0,59.3725,59.3811,59.3206,59.3293,12200.0
2013-09-09 11:20:00,68.67,68.7,68.65,68.65,18900.0,59.3379,59.3638,59.3206,59.3206,18900.0
2013-09-09 11:25:00,68.66,68.68,68.65,68.67,5000.0,59.3293,59.3465,59.3206,59.3379,5000.0
2013-09-09 11:30:00,68.68,68.73,68.63,68.64,13000.0,59.3465,59.3897,59.3033,59.312,13000.0
2013-09-09 11:35:00,68.63,68.69,68.57,68.69,11000.0,59.3033,59.3552,59.2515,59.3552,11000.0
2013-09-09 11:40:00,68.7,68.73,68.64,68.7,15100.0,59.3638,59.3897,59.312,59.3638,15100.0
2013-09-09 11:45:00,68.71,68.77,68.7,68.73,9300.0,59.3725,59.4243,59.3638,59.3897,9300.0
2013-09-09 11:50:00,68.73,68.73,68.65,68.65,11000.0,59.3897,59.3897,59.3206,59.3206,11000.0
2013-09-09 11:55:00,68.65,68.73,68.65,68.73,10400.0,59.3206,59.3897,59.3206,59.3897,10400.0
2013-09-09 12:00:00,68.72,68.75,68.71,68.73,8800.0,59.3811,59.407,59.3725,59.3897,8800.0
2013-09-09 12:05:00,68.72,68.74,68.69,68.71,7200.0,59.3811,59.3984,59.3552,59.3725,7200.0
2013-09-09 12:10:00,68.72,68.75,68.62,68.73,18200.0,59.3811,59.407,59.2947,59.3897,18200.0
2013-09-09 12:15:00,68.74,68.76,68.72,68.75,9200.0,59.3984,59.4157,59.3811,59.407,9200.0
2013-09-09 12:20:00,68.74,68.77,68.73,68.76,3900.0,59.3984,59.4243,59.3897,59.4157,3900.0
2013-09-09 12:25:00,68.76,68.85,68.76,68.85,8200.0,59.4157,59.4934,59.4157,59.4934,8200.0
2013-09-09 12:30:00,68.85,68.85,68.79,68.79,8100.0,59.4934,59.4934,59.4416,59.4416,8100.0
2013-09-09 12:35:00,68.79,68.85,68.78,68.8,9300.0,59.4416,59.4934,59.4329,59.4502,9300.0
2013-09-09 12:40:00,68.8,68.82,68.73,68.76,15200.0,59.4502,59.4675,59.3897,59.4157,15200.0
2013-09-09 12:45:00,68.79,68.81,68.75,68.8,10700.0,59.4416,59.4589,59.407,59.4502,10700.0
2013-09-09 12:50:00,68.79,68.83,68.78,68.83,5700.0,59.4416,59.4761,59.4329,59.4761,5700.0
2013-09-09 12:55:00,68.81,68.85,68.78,68.84,14300.0,59.4589,59.4934,59.4329,59.4848,14300.0
2013-09-09 13:00:00,68.84,68.87,68.83,68.86,6100.0,59.4848,59.5107,59.4761,59.5021,6100.0
2013-09-09 13:05:00,68.86,68.93,68.86,68.87,11100.0,59.5021,59.5626,59.5021,59.5107,11100.0
2013-09-09 13:10:00,68.87,68.93,68.86,68.92,6800.0,59.5107,59.5626,59.5021,59.5539,6800.0
2013-09-09 13:15:00,68.91,69.0,68.91,68.95,29700.0,59.5453,59.623,59.5453,59.5798,29700.0
2013-09-09 13:20:00,68.94,68.95,68.88,68.89,5500.0,59.5712,59.5798,59.5194,59.528,5500.0
2013-09-09 13:25:00,68.9,68.92,68.86,68.91,6600.0,59.5366,59.5539,59.5021,59.5453,6600.0
2013-09-09 13:30:00,68.9,68.95,68.88,68.94,6200.0,59.5366,59.5798,59.5194,59.5712,6200.0
2013-09-09 13:35:00,68.93,69.0,68.93,68.98,10300.0,59.5626,59.623,59.5626,59.6058,10300.0
2013-09-09 13:40:00,68.99,69.04,68.96,69.03,11300.0,59.6144,59.6576,59.5885,59.649,11300.0
2013-09-09 13:45:00,69.04,69.15,68.99,69.0,14700.0,59.6576,59.7527,59.6144,59.623,14700.0
2013-09-09 13:50:00,69.0,69.03,68.96,68.99,12400.0,59.623,59.649,59.5885,59.6144,12400.0
2013-09-09 13:55:00,68.97,69.12,68.95,69.11,13400.0,59.5971,59.7267,59.5798,59.7181,13400.0
2013-09-09 14:00:00,69.12,69.23,69.11,69.23,12300.0,59.7267,59.8218,59.7181,59.8218,12300.0
2013-09-09 14:05:00,69.23,69.28,69.22,69.27,10400.0,59.8218,59.865,59.8131,59.8564,10400.0
2013-09-09 14:10:00,69.26,69.27,69.21,69.27,13600.0,59.8477,59.8564,59.8045,59.8564,13600.0
2013-09-09 14:15:00,69.27,69.39,69.27,69.39,14900.0,59.8564,59.96,59.8564,59.96,14900.0
2013-09-09 14:20:00,69.37,69.37,69.31,69.35,8000.0,59.9428,59.9428,59.8909,59.9255,8000.0
2013-09-09 14:25:00,69.37,69.43,69.33,69.42,14800.0,59.9428,59.9946,59.9082,59.986,14800.0
2013-09-09 14:30:00,69.43,69.47,69.42,69.44,16300.0,59.9946,60.0292,59.986,60.0033,16300.0
2013-09-09 14:35:00,69.44,69.44,69.37,69.38,13000.0,60.0033,60.0033,59.9428,59.9514,13000.0
2013-09-09 14:40:00,69.37,69.41,69.31,69.35,35400.0,59.9428,59.9773,59.8909,59.9255,35400.0
2013-09-09 14:45:00,69.35,69.35,69.27,69.33,22700.0,59.9255,59.9255,59.8564,59.9082,22700.0
2013-09-09 14:50:00,69.33,69.39,69.33,69.35,10500.0,59.9082,59.96,59.9082,59.9255,10500.0
2013-09-09 14:55:00,69.35,69.39,69.33,69.33,18200.0,59.9255,59.96,59.9082,59.9082,18200.0
2013-09-09 15:00:00,69.35,69.41,69.35,69.36,15200.0,59.9255,59.9773,59.9255,59.9341,15200.0
2013-09-09 15:05:00,69.37,69.41,69.37,69.39,15300.0,59.9428,59.9773,59.9428,59.96,15300.0
2013-09-09 15:10:00,69.4,69.41,69.34,69.4,18500.0,59.9687,59.9773,59.9168,59.9687,18500.0
2013-09-09 15:15:00,69.4,69.41,69.37,69.37,19900.0,59.9687,59.9773,59.9428,59.9428,19900.0
2013-09-09 15:20:00,69.36,69.36,69.3,69.33,16500.0,59.9341,59.9341,59.8823,59.9082,16500.0
2013-09-09 15:25:00,69.33,69.4,69.32,69.38,22100.0,59.9082,59.9687,59.8996,59.9514,22100.0
2013-09-09 15:30:00,69.39,69.42,69.34,69.37,34800.0,59.96,59.986,59.9168,59.9428,34800.0
2013-09-09 15:35:00,69.36,69.42,69.36,69.39,24000.0,59.9341,59.986,59.9341,59.96,24000.0
2013-09-09 15:40:00,69.39,69.41,69.34,69.38,24700.0,59.96,59.9773,59.9168,59.9514,24700.0
2013-09-09 15:45:00,69.38,69.41,69.37,69.41,31600.0,59.9514,59.9773,59.9428,59.9773,31600.0
2013-09-09 15:50:00,69.41,69.42,69.38,69.41,62500.0,59.9773,59.986,59.9514,59.9773,62500.0
2013-09-09 15:55:00,69.42,69.5,69.4,69.49,77500.0,59.986,60.0551,59.9687,60.0465,77500.0
2013-09-10 09:30:00,69.54,69.62,69.34,69.45,51200.0,60.0897,60.1588,59.9168,60.0119,51200.0
2013-09-10 09:35:00,69.37,69.49,69.18,69.23,26800.0,59.9428,60.0465,59.7786,59.8218,26800.0
2013-09-10 09:40:00,69.2,69.4,69.12,69.32,20400.0,59.7959,59.9687,59.7267,59.8996,20400.0
2013-09-10 09:45:00,69.36,69.44,69.27,69.41,19200.0,59.9341,60.0033,59.8564,59.9773,19200.0
2013-09-10 09:50:00,69.4,69.4,69.11,69.14,21300.0,59.9687,59.9687,59.7181,59.744,21300.0
2013-09-10 09:55:00,69.14,69.23,69.01,69.03,24800.0,59.744,59.8218,59.6317,59.649,24800.0
2013-09-10 10:00:00,69.03,69.09,68.99,69.07,21700.0,59.649,59.7008,59.6144,59.6835,21700.0
2013-09-10 10:05:00,69.07,69.16,69.02,69.02,19900.0,59.6835,59.7613,59.6403,59.6403,19900.0
2013-09-10 10:10:00,69.01,69.06,68.96,69.06,19300.0,59.6317,59.6749,59.5885,59.6749,19300.0
2013-09-10 10:15:00,69.06,69.06,68.8,68.81,15100.0,59.6749,59.6749,59.4502,59.4589,15100.0
2013-09-10 10:20:00,68.81,69.07,68.81,69.05,24500.0,59.4589,59.6835,59.4589,59.6663,24500.0
2013-09-10 10:25:00,69.06,69.09,68.96,69.0,18700.0,59.6749,59.7008,59.5885,59.623,18700.0
2013-09-10 10:30:00,68.96,69.05,68.95,69.0,19500.0,59.5885,59.6663,59.5798,59.623,19500.0
2013-09-10 10:35:00,69.01,69.02,68.87,68.87,18200.0,59.6317,59.6403,59.5107,59.5107,18200.0
2013-09-10 10:40:00,68.87,68.88,68.82,68.84,6500.0,59.5107,59.5194,59.4675,59.4848,6500.0
2013-09-10 10:45:00,68.82,68.87,68.78,68.84,11900.0,59.4675,59.5107,59.4329,59.4848,11900.0
2013-09-10 10:50:00,68.84,68.86,68.8,68.85,11800.0,59.4848,59.5021,59.4502,59.4934,11800.0
2013-09-10 10:55:00,68.84,68.87,68.83,68.83,9400.0,59.4848,59.5107,59.4761,59.4761,9400.0
2013-09-10 11:00:00,68.84,68.85,68.81,68.82,7500.0,59.4848,59.4934,59.4589,59.4675,7500.0
2013-09-10 11:05:00,68.82,68.84,68.8,68.83,13800.0,59.4675,59.4848,59.4502,59.4761,13800.0
2013-09-10 11:10:00,68.84,68.89,68.82,68.83,17100.0,59.4848,59.528,59.4675,59.4761,17100.0
2013-09-10 11:15:00,68.83,68.85,68.79,68.84,14000.0,59.4761,59.4934,59.4416,59.4848,14000.0
2013-09-10 11:20:00,68.82,68.83,68.79,68.81,20100.0,59.4675,59.4761,59.4416,59.4589,20100.0
2013-09-10 11:25:00,68.81,68.81,68.74,68.76,11100.0,59.4589,59.4589,59.3984,59.4157,11100.0
2013-09-10 11:30:00,68.74,68.83,68.72,68.8,42300.0,59.3984,59.4761,59.3811,59.4502,42300.0
2013-09-10 11:35:00,68.81,68.84,68.79,68.84,9600.0,59.4589,59.4848,59.4416,59.4848,9600.0
2013-09-10 11:40:00,68.83,68.84,68.76,68.8,21100.0,59.4761,59.4848,59.4157,59.4502,21100.0
2013-09-10 11:45:00,68.8,68.8,68.66,68.68,47300.0,59.4502,59.4502,59.3293,59.3465,47300.0
2013-09-10 11:50:00,68.67,68.68,68.59,68.63,19300.0,59.3379,59.3465,59.2688,59.3033,19300.0
2013-09-10 11:55:00,68.64,68.7,68.64,68.69,9700.0,59.312,59.3638,59.312,59.3552,9700.0
2013-09-10 12:00:00,68.69,68.72,68.69,68.72,6500.0,59.3552,59.3811,59.3552,59.3811,6500.0
2013-09-10 12:05:00,68.72,68.8,68.72,68.74,18000.0,59.3811,59.4502,59.3811,59.3984,18000.0
2013-09-10 12:10:00,68.73,68.84,68.73,68.84,5900.0,59.3897,59.4848,59.3897,59.4848,5900.0
2013-09-10 12:15:00,68.86,68.96,68.85,68.94,17200.0,59.5021,59.5885,59.4934,59.5712,17200.0
2013-09-10 12:20:00,68.93,68.93,68.86,68.86,19300.0,59.5626,59.5626,59.5021,59.5021,19300.0
2013-09-10 12:25:00,68.85,68.87,68.83,68.85,3800.0,59.4934,59.5107,59.4761,59.4934,3800.0
2013-09-10 12:30:00,68.85,68.86,68.83,68.86,2200.0,59.4934,59.5021,59.4761,59.5021,2200.0
2013-09-10 12:35:00,68.87,68.87,68.81,68.83,10400.0,59.5107,59.5107,59.4589,59.4761,10400.0
2013-09-10 12:40:00,68.81,68.85,68.81,68.84,5100.0,59.4589,59.4934,59.4589,59.4848,5100.0
2013-09-10 12:45:00,68.84,68.85,68.77,68.78,5200.0,59.4848,59.4934,59.4243,59.4329,5200.0
2013-09-10 12:50:00,68.77,68.79,68.73,68.79,4800.0,59.4243,59.4416,59.3897,59.4416,4800.0
2013-09-10 12:55:00,68.79,68.8,68.76,68.8,8900.0,59.4416,59.4502,59.4157,59.4502,8900.0
2013-09-10 13:00:00,68.79,68.79,68.65,68.65,14200.0,59.4416,59.4416,59.3206,59.3206,14200.0
2013-09-10 13:05:00,68.65,68.69,68.64,68.67,6300.0,59.3206,59.3552,59.312,59.3379,6300.0
2013-09-10 13:10:00,68.68,68.7,68.63,68.65,13700.0,59.3465,59.3638,59.3033,59.3206,13700.0
2013-09-10 13:15:00,68.66,68.7,68.66,68.7,8000.0,59.3293,59.3638,59.3293,59.3638,8000.0
2013-09-10 13:20:00,68.69,68.75,68.69,68.72,8100.0,59.3552,59.407,59.3552,59.3811,8100.0
2013-09-10 13:25:00,68.7,68.71,68.64,68.65,8300.0,59.3638,59.3725,59.312,59.3206,8300.0
2013-09-10 13:30:00,68.66,68.68,68.62,68.65,11800.0,59.3293,59.3465,59.2947,59.3206,11800.0
2013-09-10 13:35:00,68.64,68.68,68.64,68.66,11200.0,59.312,59.3465,59.312,59.3293,11200.0
2013-09-10 13:40:00,68.65,68.68,68.64,68.67,21400.0,59.3206,59.3465,59.312,59.3379,21400.0
2013-09-10 13:45:00,68.69,68.69,68.62,68.65,9600.0,59.3552,59.3552,59.2947,59.3206,9600.0
2013-09-10 13:50:00,68.65,68.71,68.65,68.7,7000.0,59.3206,59.3725,59.3206,59.3638,7000.0
2013-09-10 13:55:00,68.73,68.76,68.7,68.7,9800.0,59.3897,59.4157,59.3638,59.3638,9800.0
2013-09-10 14:00:00,68.7,68.7,68.63,68.63,12300.0,59.3638,59.3638,59.3033,59.3033,12300.0
2013-09-10 14:05:00,68.63,68.71,68.61,68.7,17300.0,59.3033,59.3725,59.286,59.3638,17300.0
2013-09-10 14:10:00,68.69,68.74,68.65,68.73,17800.0,59.3552,59.3984,59.3206,59.3897,17800.0
2013-09-10 14:15:00,68.75,68.82,68.74,68.81,19100.0,59.407,59.4675,59.3984,59.4589,19100.0
2013-09-10 14:20:00,68.8,68.82,68.76,68.77,11200.0,59.4502,59.4675,59.4157,59.4243,11200.0
2013-09-10 14:25:00,68.76,68.78,68.73,68.78,9900.0,59.4157,59.4329,59.3897,59.4329,9900.0
2013-09-10 14:30:00,68.76,68.76,68.7,68.71,10700.0,59.4157,59.4157,59.3638,59.3725,10700.0
2013-09-10 14:35:00,68.71,68.78,68.69,68.77,17600.0,59.3725,59.4329,59.3552,59.4243,17600.0
2013-09-10 14:40:00,68.78,68.78,68.75,68.78,5400.0,59.4329,59.4329,59.407,59.4329,5400.0
2013-09-10 14:45:00,68.78,68.78,68.76,68.76,11900.0,59.4329,59.4329,59.4157,59.4157,11900.0
2013-09-10 14:50:00,68.76,68.77,68.74,68.75,5600.0,59.4157,59.4243,59.3984,59.407,5600.0
2013-09-10 14:55:00,68.75,68.78,68.73,68.77,12200.0,59.407,59.4329,59.3897,59.4243,12200.0
2013-09-10 15:00:00,68.77,68.77,68.73,68.73,8400.0,59.4243,59.4243,59.3897,59.3897,8400.0
2013-09-10 15:05:00,68.73,68.75,68.72,68.74,40600.0,59.3897,59.407,59.3811,59.3984,40600.0
2013-09-10 15:10:00,68.75,68.8,68.75,68.77,7300.0,59.407,59.4502,59.407,59.4243,7300.0
2013-09-10 15:15:00,68.75,68.85,68.74,68.83,10800.0,59.407,59.4934,59.3984,59.4761,10800.0
2013-09-10 15:20:00,68.82,68.87,68.81,68.85,12000.0,59.4675,59.5107,59.4589,59.4934,12000.0
2013-09-10 15:25:00,68.86,68.92,68.86,68.88,16300.0,59.5021,59.5539,59.5021,59.5194,16300.0
2013-09-10 15:30:00,68.88,68.9,68.85,68.85,29500.0,59.5194,59.5366,59.4934,59.4934,29500.0
2013-09-10 15:35:00,68.85,68.86,68.82,68.83,16900.0,59.4934,59.5021,59.4675,59.4761,16900.0
2013-09-10 15:40:00,68.84,68.86,68.8,68.84,22200.0,59.4848,59.5021,59.4502,59.4848,22200.0
2013-09-10 15:45:00,68.84,68.92,68.82,68.91,40200.0,59.4848,59.5539,59.4675,59.5453,40200.0
2013-09-10 15:50:00,68.92,68.93,68.85,68.89,52000.0,59.5539,59.5626,59.4934,59.528,52000.0
2013-09-10 15:55:00,68.89,68.99,68.89,68.98,57800.0,59.528,59.6144,59.528,59.6058,57800.0
2013-09-11 09:30:00,68.84,68.96,68.74,68.8,36700.0,59.4848,59.5885,59.3984,59.4502,36700.0
2013-09-11 09:35:00,68.8,68.92,68.71,68.9,11300.0,59.4502,59.5539,59.3725,59.5366,11300.0
2013-09-11 09:40:00,68.94,68.94,68.76,68.79,6400.0,59.5712,59.5712,59.4157,59.4416,6400.0
2013-09-11 09:45:00,68.85,68.91,68.79,68.86,8400.0,59.4934,59.5453,59.4416,59.5021,8400.0
2013-09-11 09:50:00,68.86,68.93,68.81,68.91,16600.0,59.5021,59.5626,59.4589,59.5453,16600.0
2013-09-11 09:55:00,68.9,69.06,68.8,68.95,26900.0,59.5366,59.6749,59.4502,59.5798,26900.0
2013-09-11 10:00:00,69.02,69.03,68.9,68.99,9300.0,59.6403,59.649,59.5366,59.6144,9300.0
2013-09-11 10:05:00,69.0,69.02,68.81,68.81,14500.0,59.623,59.6403,59.4589,59.4589,14500.0
2013-09-11 10:10:00,68.83,68.93,68.78,68.82,22500.0,59.4761,59.5626,59.4329,59.4675,22500.0
2013-09-11 10:15:00,68.87,68.94,68.81,68.84,25100.0,59.5107,59.5712,59.4589,59.4848,25100.0
2013-09-11 10:20:00,68.89,68.89,68.75,68.76,4300.0,59.528,59.528,59.407,59.4157,4300.0
2013-09-11 10:25:00,68.78,68.81,68.69,68.71,5000.0,59.4329,59.4589,59.3552,59.3725,5000.0
2013-09-11 10:30:00,68.74,68.84,68.74,68.8,5400.0,59.3984,59.4848,59.3984,59.4502,5400.0
2013-09-11 10:35:00,68.83,68.85,68.77,68.78,6700.0,59.4761,59.4934,59.4243,59.4329,6700.0
2013-09-11 10:40:00,68.8,68.83,68.76,68.76,7200.0,59.4502,59.4761,59.4157,59.4157,7200.0
2013-09-11 10:45:00,68.77,68.82,68.76,68.79,5200.0,59.4243,59.4675,59.4157,59.4416,5200.0
2013-09-11 10:50:00,68.79,68.92,68.79,68.88,9700.0,59.4416,59.5539,59.4416,59.5194,9700.0
2013-09-11 10:55:00,68.88,68.97,68.88,68.93,11400.0,59.5194,59.5971,59.5194,59.5626,11400.0
2013-09-11 11:00:00,68.93,69.01,68.93,69.0,25500.0,59.5626,59.6317,59.5626,59.623,25500.0
2013-09-11 11:05:00,68.98,69.09,68.97,69.06,23000.0,59.6058,59.7008,59.5971,59.6749,23000.0
2013-09-11 11:10:00,69.04,69.15,69.03,69.09,18800.0,59.6576,59.7527,59.649,59.7008,18800.0
2013-09-11 11:15:00,69.1,69.14,69.09,69.14,15800.0,59.7095,59.744,59.7008,59.744,15800.0
2013-09-11 11:20:00,69.14,69.21,69.14,69.21,11700.0,59.744,59.8045,59.744,59.8045,11700.0
2013-09-11 11:25:00,69.21,69.29,69.21,69.24,15100.0,59.8045,59.8736,59.8045,59.8304,15100.0
2013-09-11 11:30:00,69.24,69.35,69.24,69.32,10300.0,59.8304,59.9255,59.8304,59.8996,10300.0
2013-09-11 11:35:00,69.33,69.38,69.33,69.34,5200.0,59.9082,59.9514,59.9082,59.9168,5200.0
2013-09-11 11:40:00,69.34,69.34,69.2,69.24,7300.0,59.9168,59.9168,59.7959,59.8304,7300.0
2013-09-11 11:45:00,69.24,69.31,69.22,69.31,4000.0,59.8304,59.8909,59.8131,59.8909,4000.0
2013-09-11 11:50:00,69.3,69.3,69.2,69.2,9000.0,59.8823,59.8823,59.7959,59.7959,9000.0
2013-09-11 11:55:00,69.21,69.29,69.2,69.26,13400.0,59.8045,59.8736,59.7959,59.8477,13400.0
2013-09-11 12:00:00,69.26,69.27,69.22,69.23,5800.0,59.8477,59.8564,59.8131,59.8218,5800.0
2013-09-11 12:05:00,69.22,69.25,69.2,69.24,3300.0,59.8131,59.8391,59.7959,59.8304,3300.0
2013-09-11 12:10:00,69.24,69.28,69.21,69.27,27100.0,59.8304,59.865,59.8045,59.8564,27100.0
2013-09-11 12:15:00,69.28,69.3,69.24,69.25,12200.0,59.865,59.8823,59.8304,59.8391,12200.0
2013-09-11 12:20:00,69.25,69.28,69.2,69.21,18200.0,59.8391,59.865,59.7959,59.8045,18200.0
2013-09-11 12:25:00,69.2,69.34,69.19,69.32,8500.0,59.7959,59.9168,59.7872,59.8996,8500.0
2013-09-11 12:30:00,69.32,69.33,69.28,69.28,10400.0,59.8996,59.9082,59.865,59.865,10400.0
2013-09-11 12:35:00,69.29,69.29,69.27,69.28,1600.0,59.8736,59.8736,59.8564,59.865,1600.0
2013-09-11 12:40:00,69.29,69.31,69.23,69.23,15600.0,59.8736,59.8909,59.8218,59.8218,15600.0
2013-09-11 12:45:00,69.23,69.3,69.23,69.28,5500.0,59.8218,59.8823,59.8218,59.865,5500.0
2013-09-11 12:50:00,69.27,69.31,69.27,69.29,3900.0,59.8564,59.8909,59.8564,59.8736,3900.0
2013-09-11 12:55:00,69.3,69.32,69.3,69.31,6600.0,59.8823,59.8996,59.8823,59.8909,6600.0
2013-09-11 13:00:00,69.3,69.3,69.25,69.25,6500.0,59.8823,59.8823,59.8391,59.8391,6500.0
2013-09-11 13:05:00,69.26,69.31,69.25,69.29,14800.0,59.8477,59.8909,59.8391,59.8736,14800.0
2013-09-11 13:10:00,69.29,69.3,69.27,69.29,5900.0,59.8736,59.8823,59.8564,59.8736,5900.0
2013-09-11 13:15:00,69.28,69.31,69.25,69.31,7700.0,59.865,59.8909,59.8391,59.8909,7700.0
2013-09-11 13:20:00,69.32,69.32,69.25,69.26,6100.0,59.8996,59.8996,59.8391,59.8477,6100.0
2013-09-11 13:25:00,69.26,69.3,69.26,69.29,4800.0,59.8477,59.8823,59.8477,59.8736,4800.0
2013-09-11 13:30:00,69.3,69.38,69.3,69.36,11700.0,59.8823,59.9514,59.8823,59.9341,11700.0
2013-09-11 13:35:00,69.36,69.41,69.34,69.37,17800.0,59.9341,59.9773,59.9168,59.9428,17800.0
2013-09-11 13:40:00,69.36,69.4,69.36,69.4,33400.0,59.9341,59.9687,59.9341,59.9687,33400.0
2013-09-11 13:45:00,69.4,69.46,69.4,69.46,17500.0,59.9687,60.0205,59.9687,60.0205,17500.0
2013-09-11 13:50:00,69.45,69.47,69.43,69.47,10000.0,60.0119,60.0292,59.9946,60.0292,10000.0
2013-09-11 13:55:00,69.47,69.49,69.44,69.48,12400.0,60.0292,60.0465,60.0033,60.0378,12400.0
2013-09-11 14:00:00,69.47,69.5,69.47,69.49,7900.0,60.0292,60.0551,60.0292,60.0465,7900.0
2013-09-11 14:05:00,69.49,69.51,69.48,69.5,13300.0,60.0465,60.0637,60.0378,60.0551,13300.0
2013-09-11 14:10:00,69.5,69.51,69.46,69.48,14300.0,60.0551,60.0637,60.0205,60.0378,14300.0
2013-09-11 14:15:00,69.49,69.5,69.44,69.45,15400.0,60.0465,60.0551,60.0033,60.0119,15400.0
2013-09-11 14:20:00,69.44,69.5,69.42,69.47,18600.0,60.0033,60.0551,59.986,60.0292,18600.0
2013-09-11 14:25:00,69.48,69.5,69.47,69.5,11900.0,60.0378,60.0551,60.0292,60.0551,11900.0
2013-09-11 14:30:00,69.49,69.51,69.48,69.48,9400.0,60.0465,60.0637,60.0378,60.0378,9400.0
2013-09-11 14:35:00,69.5,69.51,69.41,69.42,7300.0,60.0551,60.0637,59.9773,59.986,7300.0
2013-09-11 14:40:00,69.42,69.49,69.42,69.49,12500.0,59.986,60.0465,59.986,60.0465,12500.0
2013-09-11 14:45:00,69.47,69.5,69.47,69.48,5000.0,60.0292,60.0551,60.0292,60.0378,5000.0
2013-09-11 14:50:00,69.47,69.48,69.41,69.42,11300.0,60.0292,60.0378,59.9773,59.986,11300.0
2013-09-11 14:55:00,69.43,69.43,69.39,69.4,16100.0,59.9946,59.9946,59.96,59.9687,16100.0
2013-09-11 15:00:00,69.39,69.42,69.39,69.41,17100.0,59.96,59.986,59.96,59.9773,17100.0
2013-09-11 15:05:00,69.41,69.43,69.39,69.43,17200.0,59.9773,59.9946,59.96,59.9946,17200.0
2013-09-11 15:10:00,69.41,69.49,69.4,69.47,15700.0,59.9773,60.0465,59.9687,60.0292,15700.0
2013-09-11 15:15:00,69.48,69.5,69.47,69.49,17400.0,60.0378,60.0551,60.0292,60.0465,17400.0
2013-09-11 15:20:00,69.5,69.52,69.48,69.5,35900.0,60.0551,60.0724,60.0378,60.0551,35900.0
2013-09-11 15:25:00,69.5,69.54,69.49,69.52,18500.0,60.0551,60.0897,60.0465,60.0724,18500.0
2013-09-11 15:30:00,69.51,69.51,69.48,69.5,23900.0,60.0637,60.0637,60.0378,60.0551,23900.0
2013-09-11 15:35:00,69.5,69.59,69.49,69.59,25400.0,60.0551,60.1329,60.0465,60.1329,25400.0
2013-09-11 15:40:00,69.59,69.64,69.58,69.64,31800.0,60.1329,60.1761,60.1242,60.1761,31800.0
2013-09-11 15:45:00,69.63,69.65,69.59,69.64,49700.0,60.1674,60.1847,60.1329,60.1761,49700.0
2013-09-11 15:50:00,69.64,69.67,69.56,69.58,81600.0,60.1761,60.202,60.1069,60.1242,81600.0
2013-09-11 15:55:00,69.59,69.7,69.59,69.7,151500.0,60.1329,60.2279,60.1329,60.2279,151500.0
2013-09-12 09:30:00,69.82,69.89,69.69,69.69,19900.0,60.3316,60.3921,60.2193,60.2193,19900.0
2013-09-12 09:35:00,69.68,69.86,69.54,69.86,9200.0,60.2106,60.3662,60.0897,60.3662,9200.0
2013-09-12 09:40:00,69.82,69.87,69.74,69.83,6000.0,60.3316,60.3748,60.2625,60.3403,6000.0
2013-09-12 09:45:00,69.83,69.94,69.78,69.88,15000.0,60.3403,60.4353,60.297,60.3835,15000.0
2013-09-12 09:50:00,69.88,69.96,69.84,69.94,10500.0,60.3835,60.4526,60.3489,60.4353,10500.0
2013-09-12 09:55:00,69.97,70.0,69.96,69.97,17400.0,60.4612,60.4871,60.4526,60.4612,17400.0
2013-09-12 10:00:00,69.98,70.16,69.97,70.09,43400.0,60.4699,60.6254,60.4612,60.5649,43400.0
2013-09-12 10:05:00,70.12,70.18,70.06,70.17,6400.0,60.5908,60.6427,60.539,60.634,6400.0
2013-09-12 10:10:00,70.18,70.18,70.12,70.12,5300.0,60.6427,60.6427,60.5908,60.5908,5300.0
2013-09-12 10:15:00,70.12,70.12,70.05,70.06,3400.0,60.5908,60.5908,60.5304,60.539,3400.0
2013-09-12 10:20:00,70.07,70.17,70.07,70.15,18400.0,60.5476,60.634,60.5476,60.6168,18400.0
2013-09-12 10:25:00,70.19,70.19,70.13,70.18,9500.0,60.6513,60.6513,60.5995,60.6427,9500.0
2013-09-12 10:30:00,70.2,70.22,70.16,70.2,6700.0,60.66,60.6773,60.6254,60.66,6700.0
2013-09-12 10:35:00,70.2,70.23,70.18,70.21,8700.0,60.66,60.6859,60.6427,60.6686,8700.0
2013-09-12 10:40:00,70.2,70.21,70.13,70.13,23100.0,60.66,60.6686,60.5995,60.5995,23100.0
2013-09-12 10:45:00,70.12,70.22,70.1,70.21,15500.0,60.5908,60.6773,60.5736,60.6686,15500.0
2013-09-12 10:50:00,70.21,70.25,70.19,70.25,7600.0,60.6686,60.7032,60.6513,60.7032,7600.0
2013-09-12 10:55:00,70.25,70.25,70.22,70.22,6400.0,60.7032,60.7032,60.6773,60.6773,6400.0
2013-09-12 11:00:00,70.22,70.22,70.15,70.17,8700.0,60.6773,60.6773,60.6168,60.634,8700.0
2013-09-12 11:05:00,70.17,70.19,70.16,70.18,13800.0,60.634,60.6513,60.6254,60.6427,13800.0
2013-09-12 11:10:00,70.17,70.24,70.17,70.21,12200.0,60.634,60.6945,60.634,60.6686,12200.0
2013-09-12 11:15:00,70.2,70.21,70.18,70.19,15400.0,60.66,60.6686,60.6427,60.6513,15400.0
2013-09-12 11:20:00,70.18,70.24,70.18,70.22,15100.0,60.6427,60.6945,60.6427,60.6773,15100.0
2013-09-12 11:25:00,70.21,70.24,70.19,70.24,14900.0,60.6686,60.6945,60.6513,60.6945,14900.0
2013-09-12 11:30:00,70.25,70.25,70.1,70.1,11800.0,60.7032,60.7032,60.5736,60.5736,11800.0
2013-09-12 11:35:00,70.09,70.18,70.08,70.09,14800.0,60.5649,60.6427,60.5563,60.5649,14800.0
2013-09-12 11:40:00,70.11,70.15,70.09,70.14,11700.0,60.5822,60.6168,60.5649,60.6081,11700.0
2013-09-12 11:45:00,70.14,70.19,70.13,70.19,5500.0,60.6081,60.6513,60.5995,60.6513,5500.0
2013-09-12 11:50:00,70.18,70.21,70.12,70.21,9800.0,60.6427,60.6686,60.5908,60.6686,9800.0
2013-09-12 11:55:00,70.21,70.27,70.21,70.27,9500.0,60.6686,60.7205,60.6686,60.7205,9500.0
2013-09-12 12:00:00,70.27,70.28,70.2,70.23,6100.0,60.7205,60.7291,60.66,60.6859,6100.0
2013-09-12 12:05:00,70.23,70.26,70.18,70.18,11000.0,60.6859,60.7118,60.6427,60.6427,11000.0
2013-09-12 12:10:00,70.19,70.19,70.04,70.06,18300.0,60.6513,60.6513,60.5217,60.539,18300.0
2013-09-12 12:15:00,70.08,70.1,70.05,70.06,19300.0,60.5563,60.5736,60.5304,60.539,19300.0
2013-09-12 12:20:00,70.06,70.06,69.99,70.0,12000.0,60.539,60.539,60.4785,60.4871,12000.0
2013-09-12 12:25:00,70.02,70.05,70.01,70.03,9800.0,60.5044,60.5304,60.4958,60.5131,9800.0
2013-09-12 12:30:00,70.05,70.08,70.04,70.06,34600.0,60.5304,60.5563,60.5217,60.539,34600.0
2013-09-12 12:35:00,70.05,70.12,70.05,70.12,11100.0,60.5304,60.5908,60.5304,60.5908,11100.0
2013-09-12 12:40:00,70.12,70.19,70.11,70.15,9200.0,60.5908,60.6513,60.5822,60.6168,9200.0
2013-09-12 12:45:00,70.16,70.16,70.11,70.13,5800.0,60.6254,60.6254,60.5822,60.5995,5800.0
2013-09-12 12:50:00,70.12,70.14,70.11,70.13,7000.0,60.5908,60.6081,60.5822,60.5995,7000.0
2013-09-12 12:55:00,70.1,70.2,70.1,70.19,3900.0,60.5736,60.66,60.5736,60.6513,3900.0
2013-09-12 13:00:00,70.18,70.2,70.17,70.2,3300.0,60.6427,60.66,60.634,60.66,3300.0
2013-09-12 13:05:00,70.2,70.29,70.2,70.28,5800.0,60.66,60.7377,60.66,60.7291,5800.0
2013-09-12 13:10:00,70.28,70.37,70.28,70.36,6500.0,60.7291,60.8069,60.7291,60.7982,6500.0
2013-09-12 13:15:00,70.36,70.41,70.36,70.38,5700.0,60.7982,60.8414,60.7982,60.8155,5700.0
2013-09-12 13:20:00,70.36,70.37,70.32,70.33,5300.0,60.7982,60.8069,60.7637,60.7723,5300.0
2013-09-12 13:25:00,70.34,70.37,70.33,70.36,6700.0,60.7809,60.8069,60.7723,60.7982,6700.0
2013-09-12 13:30:00,70.34,70.34,70.28,70.34,7300.0,60.7809,60.7809,60.7291,60.7809,7300.0
2013-09-12 13:35:00,70.33,70.41,70.33,70.4,6100.0,60.7723,60.8414,60.7723,60.8328,6100.0
2013-09-12 13:40:00,70.41,70.42,70.36,70.37,10800.0,60.8414,60.8501,60.7982,60.8069,10800.0
2013-09-12 13:45:00,70.36,70.43,70.36,70.43,5800.0,60.7982,60.8587,60.7982,60.8587,5800.0
2013-09-12 13:50:00,70.43,70.43,70.38,70.41,6100.0,60.8587,60.8587,60.8155,60.8414,6100.0
2013-09-12 13:55:00,70.39,70.43,70.37,70.43,8300.0,60.8241,60.8587,60.8069,60.8587,8300.0
2013-09-12 14:00:00,70.44,70.52,70.44,70.48,12500.0,60.8674,60.9365,60.8674,60.9019,12500.0
2013-09-12 14:05:00,70.48,70.53,70.47,70.52,10800.0,60.9019,60.9451,60.8933,60.9365,10800.0
2013-09-12 14:10:00,70.53,70.54,70.46,70.52,10000.0,60.9451,60.9538,60.8846,60.9365,10000.0
2013-09-12 14:15:00,70.52,70.58,70.51,70.52,8600.0,60.9365,60.9883,60.9278,60.9365,8600.0
2013-09-12 14:20:00,70.53,70.54,70.5,70.51,5100.0,60.9451,60.9538,60.9192,60.9278,5100.0
2013-09-12 14:25:00,70.49,70.5,70.45,70.45,8500.0,60.9106,60.9192,60.876,60.876,8500.0
2013-09-12 14:30:00,70.45,70.48,70.41,70.46,15800.0,60.876,60.9019,60.8414,60.8846,15800.0
2013-09-12 14:35:00,70.46,70.46,70.36,70.44,8200.0,60.8846,60.8846,60.7982,60.8674,8200.0
2013-09-12 14:40:00,70.44,70.48,70.4,70.47,11800.0,60.8674,60.9019,60.8328,60.8933,11800.0
2013-09-12 14:45:00,70.46,70.51,70.44,70.5,16800.0,60.8846,60.9278,60.8674,60.9192,16800.0
2013-09-12 14:50:00,70.48,70.51,70.45,70.5,7400.0,60.9019,60.9278,60.876,60.9192,7400.0
2013-09-12 14:55:00,70.5,70.56,70.5,70.52,12800.0,60.9192,60.971,60.9192,60.9365,12800.0
2013-09-12 15:00:00,70.52,70.52,70.47,70.51,27000.0,60.9365,60.9365,60.8933,60.9278,27000.0
2013-09-12 15:05:00,70.51,70.53,70.41,70.41,31900.0,60.9278,60.9451,60.8414,60.8414,31900.0
2013-09-12 15:10:00,70.42,70.42,70.3,70.3,16200.0,60.8501,60.8501,60.7464,60.7464,16200.0
2013-09-12 15:15:00,70.3,70.36,70.28,70.33,26100.0,60.7464,60.7982,60.7291,60.7723,26100.0
2013-09-12 15:20:00,70.33,70.36,70.33,70.34,15100.0,60.7723,60.7982,60.7723,60.7809,15100.0
2013-09-12 15:25:00,70.34,70.39,70.32,70.37,24200.0,60.7809,60.8241,60.7637,60.8069,24200.0
2013-09-12 15:30:00,70.37,70.4,70.33,70.38,24400.0,60.8069,60.8328,60.7723,60.8155,24400.0
2013-09-12 15:35:00,70.38,70.4,70.35,70.38,19800.0,60.8155,60.8328,60.7896,60.8155,19800.0
2013-09-12 15:40:00,70.38,70.42,70.36,70.39,20900.0,60.8155,60.8501,60.7982,60.8241,20900.0
2013-09-12 15:45:00,70.39,70.39,70.32,70.37,31200.0,60.8241,60.8241,60.7637,60.8069,31200.0
2013-09-12 15:50:00,70.36,70.37,70.28,70.34,70600.0,60.7982,60.8069,60.7291,60.7809,70600.0
2013-09-12 15:55:00,70.34,70.43,70.31,70.36,152300.0,60.7809,60.8587,60.755,60.7982,152300.0
2013-09-13 09:30:00,70.69,70.7,70.32,70.6,46800.0,61.0834,61.092,60.7637,61.0056,46800.0
2013-09-13 09:35:00,70.63,70.77,70.51,70.57,7700.0,61.0315,61.1525,60.9278,60.9797,7700.0
2013-09-13 09:40:00,70.71,70.79,70.66,70.67,7100.0,61.1007,61.1698,61.0575,61.0661,7100.0
2013-09-13 09:45:00,70.69,70.83,70.67,70.82,22200.0,61.0834,61.2044,61.0661,61.1957,22200.0
2013-09-13 09:50:00,70.78,70.96,70.78,70.91,25400.0,61.1611,61.3167,61.1611,61.2735,25400.0
2013-09-13 09:55:00,70.91,70.95,70.82,70.92,13400.0,61.2735,61.308,61.1957,61.2821,13400.0
2013-09-13 10:00:00,70.91,70.91,70.78,70.83,18500.0,61.2735,61.2735,61.1611,61.2044,18500.0
2013-09-13 10:05:00,70.84,70.84,70.66,70.71,28600.0,61.213,61.213,61.0575,61.1007,28600.0
2013-09-13 10:10:00,70.72,70.78,70.66,70.77,49900.0,61.1093,61.1611,61.0575,61.1525,49900.0
2013-09-13 10:15:00,70.77,70.77,70.63,70.67,20600.0,61.1525,61.1525,61.0315,61.0661,20600.0
2013-09-13 10:20:00,70.68,70.76,70.67,70.76,23200.0,61.0747,61.1439,61.0661,61.1439,23200.0
2013-09-13 10:25:00,70.76,70.86,70.74,70.83,26000.0,61.1439,61.2303,61.1266,61.2044,26000.0
2013-09-13 10:30:00,70.84,70.97,70.82,70.96,43000.0,61.213,61.3253,61.1957,61.3167,43000.0
2013-09-13 10:35:00,70.97,70.97,70.88,70.9,17300.0,61.3253,61.3253,61.2476,61.2648,17300.0
2013-09-13 10:40:00,70.89,70.94,70.84,70.91,9800.0,61.2562,61.2994,61.213,61.2735,9800.0
2013-09-13 10:45:00,70.9,70.91,70.84,70.84,24000.0,61.2648,61.2735,61.213,61.213,24000.0
2013-09-13 10:50:00,70.83,70.89,70.8,70.81,10800.0,61.2044,61.2562,61.1784,61.1871,10800.0
2013-09-13 10:55:00,70.81,70.87,70.75,70.81,12100.0,61.1871,61.2389,61.1352,61.1871,12100.0
2013-09-13 11:00:00,70.78,70.85,70.73,70.83,11500.0,61.1611,61.2216,61.1179,61.2044,11500.0
2013-09-13 11:05:00,70.82,70.9,70.82,70.88,12400.0,61.1957,61.2648,61.1957,61.2476,12400.0
2013-09-13 11:10:00,70.87,70.99,70.87,70.97,11100.0,61.2389,61.3426,61.2389,61.3253,11100.0
2013-09-13 11:15:00,70.97,71.04,70.95,71.04,24400.0,61.3253,61.3858,61.308,61.3858,24400.0
2013-09-13 11:20:00,71.02,71.02,70.89,70.89,10400.0,61.3685,61.3685,61.2562,61.2562,10400.0
2013-09-13 11:25:00,70.89,70.99,70.87,70.87,13700.0,61.2562,61.3426,61.2389,61.2389,13700.0
2013-09-13 11:30:00,70.87,71.01,70.87,71.0,11000.0,61.2389,61.3599,61.2389,61.3513,11000.0
2013-09-13 11:35:00,71.0,71.0,70.82,70.82,26300.0,61.3513,61.3513,61.1957,61.1957,26300.0
2013-09-13 11:40:00,70.82,70.82,70.77,70.81,7400.0,61.1957,61.1957,61.1525,61.1871,7400.0
2013-09-13 11:45:00,70.82,70.82,70.77,70.81,6100.0,61.1957,61.1957,61.1525,61.1871,6100.0
2013-09-13 11:50:00,70.8,70.8,70.71,70.71,11400.0,61.1784,61.1784,61.1007,61.1007,11400.0
2013-09-13 11:55:00,70.71,70.72,70.66,70.66,11700.0,61.1007,61.1093,61.0575,61.0575,11700.0
2013-09-13 12:00:00,70.66,70.7,70.65,70.65,8500.0,61.0575,61.092,61.0488,61.0488,8500.0
2013-09-13 12:05:00,70.65,70.68,70.62,70.63,10600.0,61.0488,61.0747,61.0229,61.0315,10600.0
2013-09-13 12:10:00,70.62,70.62,70.53,70.53,5200.0,61.0229,61.0229,60.9451,60.9451,5200.0
2013-09-13 12:15:00,70.54,70.56,70.54,70.55,5200.0,60.9538,60.971,60.9538,60.9624,5200.0
2013-09-13 12:20:00,70.55,70.66,70.55,70.63,10500.0,60.9624,61.0575,60.9624,61.0315,10500.0
2013-09-13 12:25:00,70.64,70.64,70.55,70.55,3500.0,61.0402,61.0402,60.9624,60.9624,3500.0
2013-09-13 12:30:00,70.53,70.58,70.5,70.57,10800.0,60.9451,60.9883,60.9192,60.9797,10800.0
2013-09-13 12:35:00,70.6,70.6,70.55,70.55,4600.0,61.0056,61.0056,60.9624,60.9624,4600.0
2013-09-13 12:40:00,70.54,70.55,70.44,70.44,9300.0,60.9538,60.9624,60.8674,60.8674,9300.0
2013-09-13 12:45:00,70.45,70.48,70.44,70.46,8100.0,60.876,60.9019,60.8674,60.8846,8100.0
2013-09-13 12:50:00,70.47,70.57,70.47,70.55,14400.0,60.8933,60.9797,60.8933,60.9624,14400.0
2013-09-13 12:55:00,70.56,70.59,70.53,70.53,6100.0,60.971,60.997,60.9451,60.9451,6100.0
2013-09-13 13:00:00,70.55,70.61,70.53,70.61,8900.0,60.9624,61.0143,60.9451,61.0143,8900.0
2013-09-13 13:05:00,70.61,70.68,70.6,70.68,6200.0,61.0143,61.0747,61.0056,61.0747,6200.0
2013-09-13 13:10:00,70.67,70.68,70.65,70.65,8400.0,61.0661,61.0747,61.0488,61.0488,8400.0
2013-09-13 13:15:00,70.66,70.66,70.58,70.63,11700.0,61.0575,61.0575,60.9883,61.0315,11700.0
2013-09-13 13:20:00,70.65,70.69,70.64,70.68,4600.0,61.0488,61.0834,61.0402,61.0747,4600.0
2013-09-13 13:25:00,70.69,70.73,70.67,70.73,2200.0,61.0834,61.1179,61.0661,61.1179,2200.0
2013-09-13 13:30:00,70.73,70.74,70.66,70.66,10500.0,61.1179,61.1266,61.0575,61.0575,10500.0
2013-09-13 13:35:00,70.67,70.69,70.6,70.6,5200.0,61.0661,61.0834,61.0056,61.0056,5200.0
2013-09-13 13:40:00,70.61,70.71,70.61,70.71,9800.0,61.0143,61.1007,61.0143,61.1007,9800.0
2013-09-13 13:45:00,70.71,70.8,70.7,70.79,7300.0,61.1007,61.1784,61.092,61.1698,7300.0
2013-09-13 13:50:00,70.8,70.84,70.79,70.82,7100.0,61.1784,61.213,61.1698,61.1957,7100.0
2013-09-13 13:55:00,70.81,70.83,70.81,70.81,4200.0,61.1871,61.2044,61.1871,61.1871,4200.0
2013-09-13 14:00:00,70.82,70.89,70.82,70.88,8800.0,61.1957,61.2562,61.1957,61.2476,8800.0
2013-09-13 14:05:00,70.89,70.9,70.84,70.85,8600.0,61.2562,61.2648,61.213,61.2216,8600.0
2013-09-13 14:10:00,70.85,70.92,70.85,70.88,12000.0,61.2216,61.2821,61.2216,61.2476,12000.0
2013-09-13 14:15:00,70.87,70.87,70.8,70.82,9000.0,61.2389,61.2389,61.1784,61.1957,9000.0
2013-09-13 14:20:00,70.83,70.86,70.82,70.86,4500.0,61.2044,61.2303,61.1957,61.2303,4500.0
2013-09-13 14:25:00,70.86,70.92,70.86,70.89,7400.0,61.2303,61.2821,61.2303,61.2562,7400.0
2013-09-13 14:30:00,70.89,70.9,70.85,70.85,9500.0,61.2562,61.2648,61.2216,61.2216,9500.0
2013-09-13 14:35:00,70.86,70.87,70.81,70.82,8700.0,61.2303,61.2389,61.1871,61.1957,8700.0
2013-09-13 14:40:00,70.82,70.84,70.81,70.83,10500.0,61.1957,61.213,61.1871,61.2044,10500.0
2013-09-13 14:45:00,70.84,70.92,70.84,70.92,12200.0,61.213,61.2821,61.213,61.2821,12200.0
2013-09-13 14:50:00,70.92,70.93,70.9,70.92,14100.0,61.2821,61.2908,61.2648,61.2821,14100.0
2013-09-13 14:55:00,70.92,70.92,70.89,70.92,9700.0,61.2821,61.2821,61.2562,61.2821,9700.0
2013-09-13 15:00:00,70.91,70.91,70.88,70.89,7800.0,61.2735,61.2735,61.2476,61.2562,7800.0
2013-09-13 15:05:00,70.88,70.89,70.84,70.85,9100.0,61.2476,61.2562,61.213,61.2216,9100.0
2013-09-13 15:10:00,70.85,70.89,70.83,70.88,8900.0,61.2216,61.2562,61.2044,61.2476,8900.0
2013-09-13 15:15:00,70.87,70.88,70.84,70.87,17400.0,61.2389,61.2476,61.213,61.2389,17400.0
2013-09-13 15:20:00,70.86,70.86,70.83,70.83,12300.0,61.2303,61.2303,61.2044,61.2044,12300.0
2013-09-13 15:25:00,70.83,70.83,70.78,70.78,7800.0,61.2044,61.2044,61.1611,61.1611,7800.0
2013-09-13 15:30:00,70.78,70.81,70.76,70.79,22900.0,61.1611,61.1871,61.1439,61.1698,22900.0
2013-09-13 15:35:00,70.79,70.82,70.79,70.8,21100.0,61.1698,61.1957,61.1698,61.1784,21100.0
2013-09-13 15:40:00,70.81,70.82,70.79,70.8,34400.0,61.1871,61.1957,61.1698,61.1784,34400.0
2013-09-13 15:45:00,70.79,70.8,70.76,70.8,29800.0,61.1698,61.1784,61.1439,61.1784,29800.0
2013-09-13 15:50:00,70.79,70.79,70.74,70.74,34700.0,61.1698,61.1698,61.1266,61.1266,34700.0
2013-09-13 15:55:00,70.75,70.82,70.72,70.81,70400.0,61.1352,61.1957,61.1093,61.1871,70400.0
2013-09-16 09:30:00,71.41,71.67,71.32,71.34,21100.0,61.7055,61.9302,61.6278,61.645,21100.0
2013-09-16 09:35:00,71.3,71.38,70.88,70.91,57000.0,61.6105,61.6796,61.2476,61.2735,57000.0
2013-09-16 09:40:00,70.93,71.09,70.93,70.96,14600.0,61.2908,61.429,61.2908,61.3167,14600.0
2013-09-16 09:45:00,70.94,71.09,70.84,70.86,24100.0,61.2994,61.429,61.213,61.2303,24100.0
2013-09-16 09:50:00,70.87,71.09,70.87,71.08,8400.0,61.2389,61.429,61.2389,61.4204,8400.0
2013-09-16 09:55:00,71.07,71.13,71.04,71.1,7600.0,61.4117,61.4636,61.3858,61.4377,7600.0
2013-09-16 10:00:00,71.09,71.26,71.01,71.08,8700.0,61.429,61.5759,61.3599,61.4204,8700.0
2013-09-16 10:05:00,71.09,71.25,71.09,71.14,4700.0,61.429,61.5673,61.429,61.4722,4700.0
2013-09-16 10:10:00,71.11,71.24,71.09,71.09,9500.0,61.4463,61.5586,61.429,61.429,9500.0
2013-09-16 10:15:00,71.1,71.19,71.09,71.19,9700.0,61.4377,61.5154,61.429,61.5154,9700.0
2013-09-16 10:20:00,71.18,71.21,71.12,71.17,7200.0,61.5068,61.5327,61.4549,61.4981,7200.0
2013-09-16 10:25:00,71.17,71.19,71.12,71.17,6600.0,61.4981,61.5154,61.4549,61.4981,6600.0
2013-09-16 10:30:00,71.15,71.23,71.14,71.14,13600.0,61.4809,61.55,61.4722,61.4722,13600.0
2013-09-16 10:35:00,71.12,71.18,71.08,71.14,8200.0,61.4549,61.5068,61.4204,61.4722,8200.0
2013-09-16 10:40:00,71.15,71.19,71.1,71.13,5700.0,61.4809,61.5154,61.4377,61.4636,5700.0
2013-09-16 10:45:00,71.14,71.17,71.12,71.16,1700.0,61.4722,61.4981,61.4549,61.4895,1700.0
2013-09-16 10:50:00,71.17,71.22,71.17,71.17,5400.0,61.4981,61.5414,61.4981,61.4981,5400.0
2013-09-16 10:55:00,71.18,71.19,71.06,71.06,5200.0,61.5068,61.5154,61.4031,61.4031,5200.0
2013-09-16 11:00:00,71.06,71.09,71.06,71.09,5400.0,61.4031,61.429,61.4031,61.429,5400.0
2013-09-16 11:05:00,71.08,71.17,71.08,71.13,8400.0,61.4204,61.4981,61.4204,61.4636,8400.0
2013-09-16 11:10:00,71.15,71.2,71.12,71.17,9400.0,61.4809,61.5241,61.4549,61.4981,9400.0
2013-09-16 11:15:00,71.16,71.17,71.06,71.08,5300.0,61.4895,61.4981,61.4031,61.4204,5300.0
2013-09-16 11:20:00,71.08,71.1,71.04,71.06,16900.0,61.4204,61.4377,61.3858,61.4031,16900.0
2013-09-16 11:25:00,71.07,71.17,71.04,71.16,21600.0,61.4117,61.4981,61.3858,61.4895,21600.0
2013-09-16 11:30:00,71.17,71.28,71.16,71.28,7700.0,61.4981,61.5932,61.4895,61.5932,7700.0
2013-09-16 11:35:00,71.27,71.3,71.26,71.3,7100.0,61.5846,61.6105,61.5759,61.6105,7100.0
2013-09-16 11:40:00,71.3,71.35,71.27,71.29,6500.0,61.6105,61.6537,61.5846,61.6018,6500.0
2013-09-16 11:45:00,71.27,71.31,71.21,71.3,9500.0,61.5846,61.6191,61.5327,61.6105,9500.0
2013-09-16 11:50:00,71.32,71.35,71.26,71.29,7700.0,61.6278,61.6537,61.5759,61.6018,7700.0
2013-09-16 11:55:00,71.3,71.37,71.28,71.36,7900.0,61.6105,61.671,61.5932,61.6623,7900.0
2013-09-16 12:00:00,71.39,71.42,71.35,71.35,7300.0,61.6883,61.7142,61.6537,61.6537,7300.0
2013-09-16 12:05:00,71.35,71.41,71.33,71.41,8400.0,61.6537,61.7055,61.6364,61.7055,8400.0
2013-09-16 12:10:00,71.41,71.45,71.38,71.38,13600.0,61.7055,61.7401,61.6796,61.6796,13600.0
2013-09-16 12:15:00,71.38,71.47,71.38,71.45,10500.0,61.6796,61.7574,61.6796,61.7401,10500.0
2013-09-16 12:20:00,71.46,71.46,71.41,71.41,6000.0,61.7487,61.7487,61.7055,61.7055,6000.0
2013-09-16 12:25:00,71.41,71.42,71.35,71.36,8400.0,61.7055,61.7142,61.6537,61.6623,8400.0
2013-09-16 12:30:00,71.36,71.36,71.28,71.3,12000.0,61.6623,61.6623,61.5932,61.6105,12000.0
2013-09-16 12:35:00,71.28,71.29,71.23,71.27,6800.0,61.5932,61.6018,61.55,61.5846,6800.0
2013-09-16 12:40:00,71.26,71.26,71.18,71.19,4600.0,61.5759,61.5759,61.5068,61.5154,4600.0
2013-09-16 12:45:00,71.18,71.2,71.14,71.16,6700.0,61.5068,61.5241,61.4722,61.4895,6700.0
2013-09-16 12:50:00,71.15,71.15,71.09,71.12,4500.0,61.4809,61.4809,61.429,61.4549,4500.0
2013-09-16 12:55:00,71.12,71.14,71.03,71.03,8700.0,61.4549,61.4722,61.3772,61.3772,8700.0
2013-09-16 13:00:00,71.05,71.13,71.05,71.12,7200.0,61.3945,61.4636,61.3945,61.4549,7200.0
2013-09-16 13:05:00,71.12,71.12,71.01,71.01,7300.0,61.4549,61.4549,61.3599,61.3599,7300.0
2013-09-16 13:10:00,71.01,71.07,71.0,71.07,5300.0,61.3599,61.4117,61.3513,61.4117,5300.0
2013-09-16 13:15:00,71.06,71.06,70.96,70.96,7400.0,61.4031,61.4031,61.3167,61.3167,7400.0
2013-09-16 13:20:00,70.98,71.0,70.97,70.98,7800.0,61.334,61.3513,61.3253,61.334,7800.0
2013-09-16 13:25:00,70.99,71.0,70.95,71.0,8700.0,61.3426,61.3513,61.308,61.3513,8700.0
2013-09-16 13:30:00,70.99,71.03,70.96,70.98,18500.0,61.3426,61.3772,61.3167,61.334,18500.0
2013-09-16 13:35:00,70.99,71.01,70.94,70.97,8600.0,61.3426,61.3599,61.2994,61.3253,8600.0
2013-09-16 13:40:00,70.97,70.97,70.77,70.85,34400.0,61.3253,61.3253,61.1525,61.2216,34400.0
2013-09-16 13:45:00,70.86,70.9,70.83,70.84,4600.0,61.2303,61.2648,61.2044,61.213,4600.0
2013-09-16 13:50:00,70.86,70.87,70.84,70.84,11800.0,61.2303,61.2389,61.213,61.213,11800.0
2013-09-16 13:55:00,70.83,70.92,70.81,70.9,14900.0,61.2044,61.2821,61.1871,61.2648,14900.0
2013-09-16 14:00:00,70.9,70.93,70.83,70.83,12900.0,61.2648,61.2908,61.2044,61.2044,12900.0
2013-09-16 14:05:00,70.84,70.85,70.83,70.85,11600.0,61.213,61.2216,61.2044,61.2216,11600.0
2013-09-16 14:10:00,70.84,70.85,70.81,70.84,12800.0,61.213,61.2216,61.1871,61.213,12800.0
2013-09-16 14:15:00,70.83,70.85,70.78,70.83,19800.0,61.2044,61.2216,61.1611,61.2044,19800.0
2013-09-16 14:20:00,70.83,70.83,70.79,70.82,12400.0,61.2044,61.2044,61.1698,61.1957,12400.0
2013-09-16 14:25:00,70.83,70.85,70.78,70.81,14200.0,61.2044,61.2216,61.1611,61.1871,14200.0
2013-09-16 14:30:00,70.81,70.85,70.77,70.83,33700.0,61.1871,61.2216,61.1525,61.2044,33700.0
2013-09-16 14:35:00,70.82,70.84,70.76,70.82,19400.0,61.1957,61.213,61.1439,61.1957,19400.0
2013-09-16 14:40:00,70.82,70.84,70.76,70.8,20200.0,61.1957,61.213,61.1439,61.1784,20200.0
2013-09-16 14:45:00,70.8,70.85,70.79,70.84,13600.0,61.1784,61.2216,61.1698,61.213,13600.0
2013-09-16 14:50:00,70.84,70.85,70.79,70.8,11000.0,61.213,61.2216,61.1698,61.1784,11000.0
2013-09-16 14:55:00,70.8,70.81,70.75,70.75,24300.0,61.1784,61.1871,61.1352,61.1352,24300.0
2013-09-16 15:00:00,70.77,70.89,70.77,70.83,12100.0,61.1525,61.2562,61.1525,61.2044,12100.0
2013-09-16 15:05:00,70.83,70.94,70.81,70.9,11100.0,61.2044,61.2994,61.1871,61.2648,11100.0
2013-09-16 15:10:00,70.92,70.97,70.92,70.97,12100.0,61.2821,61.3253,61.2821,61.3253,12100.0
2013-09-16 15:15:00,70.98,71.03,70.98,71.03,6200.0,61.334,61.3772,61.334,61.3772,6200.0
2013-09-16 15:20:00,71.03,71.04,70.98,71.01,25300.0,61.3772,61.3858,61.334,61.3599,25300.0
2013-09-16 15:25:00,71.0,71.01,70.98,70.99,36400.0,61.3513,61.3599,61.334,61.3426,36400.0
2013-09-16 15:30:00,70.98,71.02,70.96,71.0,43600.0,61.334,61.3685,61.3167,61.3513,43600.0
2013-09-16 15:35:00,71.0,71.04,70.95,71.04,29500.0,61.3513,61.3858,61.308,61.3858,29500.0
2013-09-16 15:40:00,71.03,71.08,70.99,71.01,31400.0,61.3772,61.4204,61.3426,61.3599,31400.0
2013-09-16 15:45:00,71.01,71.03,70.97,71.02,40900.0,61.3599,61.3772,61.3253,61.3685,40900.0
2013-09-16 15:50:00,71.02,71.06,71.01,71.04,52900.0,61.3685,61.4031,61.3599,61.3858,52900.0
2013-09-16 15:55:00,71.04,71.13,71.03,71.11,87800.0,61.3858,61.4636,61.3772,61.4463,87800.0
2013-09-17 09:30:00,70.95,71.08,70.94,71.0,17100.0,61.308,61.4204,61.2994,61.3513,17100.0
2013-09-17 09:35:00,70.99,71.12,70.99,71.1,17800.0,61.3426,61.4549,61.3426,61.4377,17800.0
2013-09-17 09:40:00,71.1,71.16,71.08,71.13,14300.0,61.4377,61.4895,61.4204,61.4636,14300.0
2013-09-17 09:45:00,71.09,71.15,71.07,71.15,9100.0,61.429,61.4809,61.4117,61.4809,9100.0
2013-09-17 09:50:00,71.17,71.35,71.17,71.35,4800.0,61.4981,61.6537,61.4981,61.6537,4800.0
2013-09-17 09:55:00,71.34,71.34,71.2,71.22,8800.0,61.645,61.645,61.5241,61.5414,8800.0
2013-09-17 10:00:00,71.21,71.21,71.03,71.05,11000.0,61.5327,61.5327,61.3772,61.3945,11000.0
2013-09-17 10:05:00,71.07,71.18,71.07,71.17,10200.0,61.4117,61.5068,61.4117,61.4981,10200.0
2013-09-17 10:10:00,71.17,71.18,71.12,71.18,6600.0,61.4981,61.5068,61.4549,61.5068,6600.0
2013-09-17 10:15:00,71.2,71.25,71.15,71.18,6700.0,61.5241,61.5673,61.4809,61.5068,6700.0
2013-09-17 10:20:00,71.17,71.19,71.1,71.13,6100.0,61.4981,61.5154,61.4377,61.4636,6100.0
2013-09-17 10:25:00,71.15,71.17,71.11,71.17,15700.0,61.4809,61.4981,61.4463,61.4981,15700.0
2013-09-17 10:30:00,71.19,71.32,71.19,71.3,18700.0,61.5154,61.6278,61.5154,61.6105,18700.0
2013-09-17 10:35:00,71.3,71.3,71.12,71.15,55300.0,61.6105,61.6105,61.4549,61.4809,55300.0
2013-09-17 10:40:00,71.16,71.21,71.15,71.17,7500.0,61.4895,61.5327,61.4809,61.4981,7500.0
2013-09-17 10:45:00,71.16,71.19,71.12,71.18,6800.0,61.4895,61.5154,61.4549,61.5068,6800.0
2013-09-17 10:50:00,71.19,71.19,71.12,71.15,13900.0,61.5154,61.5154,61.4549,61.4809,13900.0
2013-09-17 10:55:00,71.15,71.22,71.15,71.2,8500.0,61.4809,61.5414,61.4809,61.5241,8500.0
2013-09-17 11:00:00,71.19,71.3,71.18,71.3,1800.0,61.5154,61.6105,61.5068,61.6105,1800.0
2013-09-17 11:05:00,71.29,71.3,71.2,71.2,5100.0,61.6018,61.6105,61.5241,61.5241,5100.0
2013-09-17 11:10:00,71.2,71.2,71.12,71.14,5100.0,61.5241,61.5241,61.4549,61.4722,5100.0
2013-09-17 11:15:00,71.14,71.32,71.14,71.32,8000.0,61.4722,61.6278,61.4722,61.6278,8000.0
2013-09-17 11:20:00,71.33,71.33,71.26,71.3,5900.0,61.6364,61.6364,61.5759,61.6105,5900.0
2013-09-17 11:25:00,71.3,71.38,71.28,71.37,7700.0,61.6105,61.6796,61.5932,61.671,7700.0
2013-09-17 11:30:00,71.38,71.45,71.35,71.37,6600.0,61.6796,61.7401,61.6537,61.671,6600.0
2013-09-17 11:35:00,71.36,71.44,71.35,71.42,3600.0,61.6623,61.7315,61.6537,61.7142,3600.0
2013-09-17 11:40:00,71.43,71.43,71.37,71.39,5400.0,61.7228,61.7228,61.671,61.6883,5400.0
2013-09-17 11:45:00,71.4,71.42,71.34,71.34,4000.0,61.6969,61.7142,61.645,61.645,4000.0
2013-09-17 11:50:00,71.36,71.44,71.36,71.39,4300.0,61.6623,61.7315,61.6623,61.6883,4300.0
2013-09-17 11:55:00,71.39,71.46,71.39,71.46,3700.0,61.6883,61.7487,61.6883,61.7487,3700.0
2013-09-17 12:00:00,71.47,71.47,71.41,71.42,4900.0,61.7574,61.7574,61.7055,61.7142,4900.0
2013-09-17 12:05:00,71.42,71.45,71.39,71.44,6200.0,61.7142,61.7401,61.6883,61.7315,6200.0
2013-09-17 12:10:00,71.44,71.44,71.35,71.43,7000.0,61.7315,61.7315,61.6537,61.7228,7000.0
2013-09-17 12:15:00,71.41,71.42,71.33,71.38,6200.0,61.7055,61.7142,61.6364,61.6796,6200.0
2013-09-17 12:20:00,71.37,71.38,71.33,71.33,5300.0,61.671,61.6796,61.6364,61.6364,5300.0
2013-09-17 12:25:00,71.33,71.33,71.3,71.33,4500.0,61.6364,61.6364,61.6105,61.6364,4500.0
2013-09-17 12:30:00,71.35,71.37,71.33,71.35,4000.0,61.6537,61.671,61.6364,61.6537,4000.0
2013-09-17 12:35:00,71.36,71.36,71.29,71.31,11800.0,61.6623,61.6623,61.6018,61.6191,11800.0
2013-09-17 12:40:00,71.31,71.35,71.25,71.27,32200.0,61.6191,61.6537,61.5673,61.5846,32200.0
2013-09-17 12:45:00,71.27,71.31,71.23,71.25,24700.0,61.5846,61.6191,61.55,61.5673,24700.0
2013-09-17 12:50:00,71.28,71.3,71.28,71.28,5500.0,61.5932,61.6105,61.5932,61.5932,5500.0
2013-09-17 12:55:00,71.29,71.3,71.27,71.28,5800.0,61.6018,61.6105,61.5846,61.5932,5800.0
2013-09-17 13:00:00,71.28,71.3,71.28,71.29,7800.0,61.5932,61.6105,61.5932,61.6018,7800.0
2013-09-17 13:05:00,71.29,71.3,71.26,71.28,6800.0,61.6018,61.6105,61.5759,61.5932,6800.0
2013-09-17 13:10:00,71.29,71.29,71.23,71.24,7800.0,61.6018,61.6018,61.55,61.5586,7800.0
2013-09-17 13:15:00,71.25,71.25,71.2,71.21,8300.0,61.5673,61.5673,61.5241,61.5327,8300.0
2013-09-17 13:20:00,71.21,71.22,71.18,71.22,11000.0,61.5327,61.5414,61.5068,61.5414,11000.0
2013-09-17 13:25:00,71.2,71.22,71.14,71.15,29300.0,61.5241,61.5414,61.4722,61.4809,29300.0
2013-09-17 13:30:00,71.17,71.2,71.15,71.18,4100.0,61.4981,61.5241,61.4809,61.5068,4100.0
2013-09-17 13:35:00,71.17,71.27,71.15,71.27,97500.0,61.4981,61.5846,61.4809,61.5846,97500.0
2013-09-17 13:40:00,71.28,71.33,71.26,71.33,9800.0,61.5932,61.6364,61.5759,61.6364,9800.0
2013-09-17 13:45:00,71.32,71.33,71.27,71.28,13500.0,61.6278,61.6364,61.5846,61.5932,13500.0
2013-09-17 13:50:00,71.28,71.4,71.28,71.38,10200.0,61.5932,61.6969,61.5932,61.6796,10200.0
2013-09-17 13:55:00,71.39,71.43,71.38,71.42,8800.0,61.6883,61.7228,61.6796,61.7142,8800.0
2013-09-17 14:00:00,71.44,71.44,71.39,71.41,11500.0,61.7315,61.7315,61.6883,61.7055,11500.0
2013-09-17 14:05:00,71.4,71.41,71.36,71.36,6700.0,61.6969,61.7055,61.6623,61.6623,6700.0
2013-09-17 14:10:00,71.36,71.37,71.33,71.37,7500.0,61.6623,61.671,61.6364,61.671,7500.0
2013-09-17 14:15:00,71.36,71.37,71.33,71.35,7100.0,61.6623,61.671,61.6364,61.6537,7100.0
2013-09-17 14:20:00,71.35,71.38,71.32,71.38,10700.0,61.6537,61.6796,61.6278,61.6796,10700.0
2013-09-17 14:25:00,71.38,71.41,71.38,71.41,9100.0,61.6796,61.7055,61.6796,61.7055,9100.0
2013-09-17 14:30:00,71.41,71.45,71.41,71.44,11500.0,61.7055,61.7401,61.7055,61.7315,11500.0
2013-09-17 14:35:00,71.44,71.46,71.44,71.45,11000.0,61.7315,61.7487,61.7315,61.7401,11000.0
2013-09-17 14:40:00,71.45,71.47,71.44,71.44,8200.0,61.7401,61.7574,61.7315,61.7315,8200.0
2013-09-17 14:45:00,71.45,71.49,71.44,71.47,9900.0,61.7401,61.7747,61.7315,61.7574,9900.0
2013-09-17 14:50:00,71.46,71.47,71.39,71.41,10300.0,61.7487,61.7574,61.6883,61.7055,10300.0
2013-09-17 14:55:00,71.41,71.52,71.39,71.43,45900.0,61.7055,61.8006,61.6883,61.7228,45900.0
2013-09-17 15:00:00,71.42,71.43,71.38,71.38,11300.0,61.7142,61.7228,61.6796,61.6796,11300.0
2013-09-17 15:05:00,71.39,71.41,71.38,71.41,10400.0,61.6883,61.7055,61.6796,61.7055,10400.0
2013-09-17 15:10:00,71.41,71.41,71.38,71.39,9200.0,61.7055,61.7055,61.6796,61.6883,9200.0
2013-09-17 15:15:00,71.39,71.4,71.37,71.37,10200.0,61.6883,61.6969,61.671,61.671,10200.0
2013-09-17 15:20:00,71.37,71.43,71.37,71.39,13100.0,61.671,61.7228,61.671,61.6883,13100.0
2013-09-17 15:25:00,71.39,71.4,71.33,71.34,19300.0,61.6883,61.6969,61.6364,61.645,19300.0
2013-09-17 15:30:00,71.35,71.39,71.31,71.34,18400.0,61.6537,61.6883,61.6191,61.645,18400.0
2013-09-17 15:35:00,71.35,71.38,71.32,71.33,21200.0,61.6537,61.6796,61.6278,61.6364,21200.0
2013-09-17 15:40:00,71.32,71.33,71.3,71.32,30200.0,61.6278,61.6364,61.6105,61.6278,30200.0
2013-09-17 15:45:00,71.31,71.37,71.31,71.35,26600.0,61.6191,61.671,61.6191,61.6537,26600.0
2013-09-17 15:50:00,71.35,71.36,71.33,71.35,29100.0,61.6537,61.6623,61.6364,61.6537,29100.0
2013-09-17 15:55:00,71.35,71.37,71.31,71.33,73800.0,61.6537,61.671,61.6191,61.6364,73800.0
2013-09-18 09:30:00,71.3,71.3,70.89,71.08,24800.0,61.6105,61.6105,61.2562,61.4204,24800.0
2013-09-18 09:35:00,71.08,71.24,71.03,71.12,9100.0,61.4204,61.5586,61.3772,61.4549,9100.0
2013-09-18 09:40:00,71.07,71.17,71.02,71.08,28500.0,61.4117,61.4981,61.3685,61.4204,28500.0
2013-09-18 09:45:00,71.06,71.07,70.84,70.91,17000.0,61.4031,61.4117,61.213,61.2735,17000.0
2013-09-18 09:50:00,70.93,70.93,70.7,70.73,18200.0,61.2908,61.2908,61.092,61.1179,18200.0
2013-09-18 09:55:00,70.71,70.75,70.66,70.67,10700.0,61.1007,61.1352,61.0575,61.0661,10700.0
2013-09-18 10:00:00,70.68,70.79,70.67,70.78,17400.0,61.0747,61.1698,61.0661,61.1611,17400.0
2013-09-18 10:05:00,70.77,70.88,70.77,70.84,12500.0,61.1525,61.2476,61.1525,61.213,12500.0
2013-09-18 10:10:00,70.83,70.84,70.7,70.7,25000.0,61.2044,61.213,61.092,61.092,25000.0
2013-09-18 10:15:00,70.7,70.7,70.6,70.6,20300.0,61.092,61.092,61.0056,61.0056,20300.0
2013-09-18 10:20:00,70.61,70.66,70.56,70.56,13300.0,61.0143,61.0575,60.971,60.971,13300.0
2013-09-18 10:25:00,70.56,70.59,70.44,70.45,24400.0,60.971,60.997,60.8674,60.876,24400.0
2013-09-18 10:30:00,70.47,70.72,70.46,70.72,25300.0,60.8933,61.1093,60.8846,61.1093,25300.0
2013-09-18 10:35:00,70.7,70.83,70.67,70.83,8800.0,61.092,61.2044,61.0661,61.2044,8800.0
2013-09-18 10:40:00,70.82,70.83,70.65,70.66,12000.0,61.1957,61.2044,61.0488,61.0575,12000.0
2013-09-18 10:45:00,70.66,70.7,70.55,70.56,11300.0,61.0575,61.092,60.9624,60.971,11300.0
2013-09-18 10:50:00,70.57,70.67,70.56,70.64,8200.0,60.9797,61.0661,60.971,61.0402,8200.0
2013-09-18 10:55:00,70.63,70.63,70.54,70.59,6800.0,61.0315,61.0315,60.9538,60.997,6800.0
2013-09-18 11:00:00,70.59,70.61,70.57,70.58,6700.0,60.997,61.0143,60.9797,60.9883,6700.0
2013-09-18 11:05:00,70.59,70.66,70.59,70.63,4300.0,60.997,61.0575,60.997,61.0315,4300.0
2013-09-18 11:10:00,70.62,70.62,70.55,70.61,9000.0,61.0229,61.0229,60.9624,61.0143,9000.0
2013-09-18 11:15:00,70.62,70.65,70.61,70.61,5900.0,61.0229,61.0488,61.0143,61.0143,5900.0
2013-09-18 11:20:00,70.61,70.73,70.61,70.7,7800.0,61.0143,61.1179,61.0143,61.092,7800.0
2013-09-18 11:25:00,70.72,70.77,70.72,70.77,6100.0,61.1093,61.1525,61.1093,61.1525,6100.0
2013-09-18 11:30:00,70.77,70.8,70.74,70.79,18400.0,61.1525,61.1784,61.1266,61.1698,18400.0
2013-09-18 11:35:00,70.8,70.83,70.75,70.76,8300.0,61.1784,61.2044,61.1352,61.1439,8300.0
2013-09-18 11:40:00,70.75,70.75,70.64,70.68,8600.0,61.1352,61.1352,61.0402,61.0747,8600.0
2013-09-18 11:45:00,70.69,70.69,70.62,70.63,6500.0,61.0834,61.0834,61.0229,61.0315,6500.0
2013-09-18 11:50:00,70.62,70.66,70.56,70.57,9700.0,61.0229,61.0575,60.971,60.9797,9700.0
2013-09-18 11:55:00,70.58,70.58,70.42,70.42,12800.0,60.9883,60.9883,60.8501,60.8501,12800.0
2013-09-18 12:00:00,70.43,70.58,70.42,70.57,13700.0,60.8587,60.9883,60.8501,60.9797,13700.0
2013-09-18 12:05:00,70.58,70.62,70.54,70.59,19400.0,60.9883,61.0229,60.9538,60.997,19400.0
2013-09-18 12:10:00,70.59,70.64,70.58,70.58,10100.0,60.997,61.0402,60.9883,60.9883,10100.0
2013-09-18 12:15:00,70.57,70.57,70.5,70.5,10300.0,60.9797,60.9797,60.9192,60.9192,10300.0
2013-09-18 12:20:00,70.49,70.53,70.44,70.53,14400.0,60.9106,60.9451,60.8674,60.9451,14400.0
2013-09-18 12:25:00,70.55,70.55,70.44,70.46,19700.0,60.9624,60.9624,60.8674,60.8846,19700.0
2013-09-18 12:30:00,70.45,70.53,70.45,70.53,11500.0,60.876,60.9451,60.876,60.9451,11500.0
2013-09-18 12:35:00,70.55,70.56,70.52,70.52,11300.0,60.9624,60.971,60.9365,60.9365,11300.0
2013-09-18 12:40:00,70.52,70.53,70.45,70.45,8600.0,60.9365,60.9451,60.876,60.876,8600.0
2013-09-18 12:45:00,70.45,70.48,70.43,70.43,5700.0,60.876,60.9019,60.8587,60.8587,5700.0
2013-09-18 12:50:00,70.43,70.52,70.42,70.52,7100.0,60.8587,60.9365,60.8501,60.9365,7100.0
2013-09-18 12:55:00,70.51,70.52,70.43,70.44,8700.0,60.9278,60.9365,60.8587,60.8674,8700.0
2013-09-18 13:00:00,70.44,70.51,70.42,70.5,6900.0,60.8674,60.9278,60.8501,60.9192,6900.0
2013-09-18 13:05:00,70.51,70.55,70.5,70.52,4600.0,60.9278,60.9624,60.9192,60.9365,4600.0
2013-09-18 13:10:00,70.52,70.52,70.45,70.49,11100.0,60.9365,60.9365,60.876,60.9106,11100.0
2013-09-18 13:15:00,70.51,70.55,70.46,70.54,15900.0,60.9278,60.9624,60.8846,60.9538,15900.0
2013-09-18 13:20:00,70.54,70.62,70.54,70.6,6200.0,60.9538,61.0229,60.9538,61.0056,6200.0
2013-09-18 13:25:00,70.63,70.63,70.59,70.6,6200.0,61.0315,61.0315,60.997,61.0056,6200.0
2013-09-18 13:30:00,70.59,70.63,70.58,70.58,6800.0,60.997,61.0315,60.9883,60.9883,6800.0
2013-09-18 13:35:00,70.57,70.58,70.55,70.57,5100.0,60.9797,60.9883,60.9624,60.9797,5100.0
2013-09-18 13:40:00,70.56,70.64,70.56,70.63,8900.0,60.971,61.0402,60.971,61.0315,8900.0
2013-09-18 13:45:00,70.64,70.72,70.64,70.72,7000.0,61.0402,61.1093,61.0402,61.1093,7000.0
2013-09-18 13:50:00,70.72,70.8,70.71,70.79,11000.0,61.1093,61.1784,61.1007,61.1698,11000.0
2013-09-18 13:55:00,70.77,70.86,70.67,70.69,12600.0,61.1525,61.2303,61.0661,61.0834,12600.0
2013-09-18 14:00:00,70.69,71.6,70.69,71.42,28500.0,61.0834,61.8697,61.0834,61.7142,28500.0
2013-09-18 14:05:00,71.42,71.62,71.37,71.58,19300.0,61.7142,61.887,61.671,61.8524,19300.0
2013-09-18 14:10:00,71.57,71.87,71.56,71.75,44400.0,61.8438,62.103,61.8351,61.9993,44400.0
2013-09-18 14:15:00,71.77,71.88,71.71,71.83,24000.0,62.0166,62.1117,61.9648,62.0685,24000.0
2013-09-18 14:20:00,71.85,71.91,71.8,71.82,36900.0,62.0857,62.1376,62.0425,62.0598,36900.0
2013-09-18 14:25:00,71.8,71.81,71.58,71.58,12100.0,62.0425,62.0512,61.8524,61.8524,12100.0
2013-09-18 14:30:00,71.6,71.67,71.56,71.63,13700.0,61.8697,61.9302,61.8351,61.8956,13700.0
2013-09-18 14:35:00,71.62,71.73,71.57,71.69,29900.0,61.887,61.982,61.8438,61.9475,29900.0
2013-09-18 14:40:00,71.68,71.76,71.62,71.71,12100.0,61.9388,62.008,61.887,61.9648,12100.0
2013-09-18 14:45:00,71.73,71.88,71.69,71.85,18700.0,61.982,62.1117,61.9475,62.0857,18700.0
2013-09-18 14:50:00,71.84,71.89,71.77,71.88,15000.0,62.0771,62.1203,62.0166,62.1117,15000.0
2013-09-18 14:55:00,71.87,71.98,71.82,71.96,50600.0,62.103,62.1981,62.0598,62.1808,50600.0
2013-09-18 15:00:00,71.96,72.12,71.93,72.07,25800.0,62.1808,62.319,62.1549,62.2758,25800.0
2013-09-18 15:05:00,72.06,72.09,72.0,72.03,14400.0,62.2672,62.2931,62.2154,62.2413,14400.0
2013-09-18 15:10:00,72.02,72.03,71.96,72.02,18800.0,62.2326,62.2413,62.1808,62.2326,18800.0
2013-09-18 15:15:00,72.02,72.1,72.02,72.07,18400.0,62.2326,62.3018,62.2326,62.2758,18400.0
2013-09-18 15:20:00,72.07,72.11,72.03,72.08,11100.0,62.2758,62.3104,62.2413,62.2845,11100.0
2013-09-18 15:25:00,72.09,72.09,72.0,72.05,18100.0,62.2931,62.2931,62.2154,62.2586,18100.0
2013-09-18 15:30:00,72.05,72.1,71.97,72.0,23500.0,62.2586,62.3018,62.1894,62.2154,23500.0
2013-09-18 15:35:00,72.03,72.16,71.95,72.15,21200.0,62.2413,62.3536,62.1721,62.345,21200.0
2013-09-18 15:40:00,72.15,72.18,72.09,72.18,17800.0,62.345,62.3709,62.2931,62.3709,17800.0
2013-09-18 15:45:00,72.16,72.22,72.12,72.18,30500.0,62.3536,62.4055,62.319,62.3709,30500.0
2013-09-18 15:50:00,72.19,72.21,72.1,72.12,39200.0,62.3795,62.3968,62.3018,62.319,39200.0
2013-09-18 15:55:00,72.11,72.21,72.1,72.18,61500.0,62.3104,62.3968,62.3018,62.3709,61500.0
2013-09-19 09:30:00,72.15,72.42,72.1,72.2,55300.0,62.345,62.5783,62.3018,62.3882,55300.0
2013-09-19 09:35:00,72.27,72.36,72.09,72.09,27800.0,62.4487,62.5264,62.2931,62.2931,27800.0
2013-09-19 09:40:00,72.03,72.34,71.96,72.08,37900.0,62.2413,62.5091,62.1808,62.2845,37900.0
2013-09-19 09:45:00,72.1,72.22,72.04,72.19,23100.0,62.3018,62.4055,62.2499,62.3795,23100.0
2013-09-19 09:50:00,72.14,72.18,72.0,72.0,9200.0,62.3363,62.3709,62.2154,62.2154,9200.0
2013-09-19 09:55:00,72.05,72.16,71.92,72.07,28800.0,62.2586,62.3536,62.1462,62.2758,28800.0
2013-09-19 10:00:00,72.05,72.17,72.04,72.11,9000.0,62.2586,62.3622,62.2499,62.3104,9000.0
2013-09-19 10:05:00,72.11,72.13,71.97,72.02,11400.0,62.3104,62.3277,62.1894,62.2326,11400.0
2013-09-19 10:10:00,71.98,72.06,71.86,71.88,9500.0,62.1981,62.2672,62.0944,62.1117,9500.0
2013-09-19 10:15:00,71.92,71.92,71.83,71.92,3000.0,62.1462,62.1462,62.0685,62.1462,3000.0
2013-09-19 10:20:00,71.91,72.01,71.91,72.0,13900.0,62.1376,62.224,62.1376,62.2154,13900.0
2013-09-19 10:25:00,72.02,72.02,71.9,71.92,5900.0,62.2326,62.2326,62.1289,62.1462,5900.0
2013-09-19 10:30:00,71.89,71.9,71.67,71.7,14400.0,62.1203,62.1289,61.9302,61.9561,14400.0
2013-09-19 10:35:00,71.69,71.76,71.69,71.72,9500.0,61.9475,62.008,61.9475,61.9734,9500.0
2013-09-19 10:40:00,71.7,71.79,71.68,71.7,11900.0,61.9561,62.0339,61.9388,61.9561,11900.0
2013-09-19 10:45:00,71.71,71.77,71.66,71.66,30600.0,61.9648,62.0166,61.9216,61.9216,30600.0
2013-09-19 10:50:00,71.65,71.65,71.59,71.63,11700.0,61.9129,61.9129,61.8611,61.8956,11700.0
2013-09-19 10:55:00,71.63,71.69,71.62,71.65,17900.0,61.8956,61.9475,61.887,61.9129,17900.0
2013-09-19 11:00:00,71.64,71.66,71.57,71.61,11200.0,61.9043,61.9216,61.8438,61.8784,11200.0
2013-09-19 11:05:00,71.61,71.67,71.57,71.57,7500.0,61.8784,61.9302,61.8438,61.8438,7500.0
2013-09-19 11:10:00,71.57,71.57,71.48,71.53,7600.0,61.8438,61.8438,61.766,61.8092,7600.0
2013-09-19 11:15:00,71.59,71.68,71.59,71.67,4500.0,61.8611,61.9388,61.8611,61.9302,4500.0
2013-09-19 11:20:00,71.67,71.71,71.58,71.58,22100.0,61.9302,61.9648,61.8524,61.8524,22100.0
2013-09-19 11:25:00,71.6,71.61,71.58,71.6,11200.0,61.8697,61.8784,61.8524,61.8697,11200.0
2013-09-19 11:30:00,71.61,71.61,71.45,71.51,13700.0,61.8784,61.8784,61.7401,61.7919,13700.0
2013-09-19 11:35:00,71.51,71.58,71.51,71.58,9900.0,61.7919,61.8524,61.7919,61.8524,9900.0
2013-09-19 11:40:00,71.56,71.72,71.56,71.64,34400.0,61.8351,61.9734,61.8351,61.9043,34400.0
2013-09-19 11:45:00,71.64,71.64,71.56,71.61,33500.0,61.9043,61.9043,61.8351,61.8784,33500.0
2013-09-19 11:50:00,71.61,71.61,71.53,71.53,7700.0,61.8784,61.8784,61.8092,61.8092,7700.0
2013-09-19 11:55:00,71.52,71.56,71.49,71.55,37800.0,61.8006,61.8351,61.7747,61.8265,37800.0
2013-09-19 12:00:00,71.55,71.57,71.52,71.55,47600.0,61.8265,61.8438,61.8006,61.8265,47600.0
2013-09-19 12:05:00,71.55,71.57,71.54,71.55,11500.0,61.8265,61.8438,61.8179,61.8265,11500.0
2013-09-19 12:10:00,71.57,71.58,71.54,71.57,6400.0,61.8438,61.8524,61.8179,61.8438,6400.0
2013-09-19 12:15:00,71.57,71.57,71.53,71.56,5500.0,61.8438,61.8438,61.8092,61.8351,5500.0
2013-09-19 12:20:00,71.57,71.6,71.56,71.57,9600.0,61.8438,61.8697,61.8351,61.8438,9600.0
2013-09-19 12:25:00,71.57,71.63,71.57,71.6,3600.0,61.8438,61.8956,61.8438,61.8697,3600.0
2013-09-19 12:30:00,71.62,71.67,71.61,71.67,6300.0,61.887,61.9302,61.8784,61.9302,6300.0
2013-09-19 12:35:00,71.67,71.67,71.62,71.66,8000.0,61.9302,61.9302,61.887,61.9216,8000.0
2013-09-19 12:40:00,71.66,71.7,71.64,71.7,10400.0,61.9216,61.9561,61.9043,61.9561,10400.0
2013-09-19 12:45:00,71.71,71.76,71.68,71.76,12000.0,61.9648,62.008,61.9388,62.008,12000.0
2013-09-19 12:50:00,71.74,71.75,71.7,71.71,8200.0,61.9907,61.9993,61.9561,61.9648,8200.0
2013-09-19 12:55:00,71.72,71.73,71.6,71.6,9500.0,61.9734,61.982,61.8697,61.8697,9500.0
2013-09-19 13:00:00,71.6,71.64,71.56,71.58,9000.0,61.8697,61.9043,61.8351,61.8524,9000.0
2013-09-19 13:05:00,71.58,71.6,71.48,71.49,11700.0,61.8524,61.8697,61.766,61.7747,11700.0
2013-09-19 13:10:00,71.49,71.57,71.49,71.55,18100.0,61.7747,61.8438,61.7747,61.8265,18100.0
2013-09-19 13:15:00,71.54,71.57,71.54,71.57,37800.0,61.8179,61.8438,61.8179,61.8438,37800.0
2013-09-19 13:20:00,71.57,71.76,71.57,71.76,13700.0,61.8438,62.008,61.8438,62.008,13700.0
2013-09-19 13:25:00,71.76,71.85,71.76,71.83,18400.0,62.008,62.0857,62.008,62.0685,18400.0
2013-09-19 13:30:00,71.82,71.83,71.78,71.83,12300.0,62.0598,62.0685,62.0252,62.0685,12300.0
2013-09-19 13:35:00,71.79,71.9,71.78,71.9,17000.0,62.0339,62.1289,62.0252,62.1289,17000.0
2013-09-19 13:40:00,71.9,71.92,71.89,71.9,16200.0,62.1289,62.1462,62.1203,62.1289,16200.0
2013-09-19 13:45:00,71.91,71.97,71.9,71.96,23000.0,62.1376,62.1894,62.1289,62.1808,23000.0
2013-09-19 13:50:00,71.96,71.98,71.95,71.96,23400.0,62.1808,62.1981,62.1721,62.1808,23400.0
2013-09-19 13:55:00,71.95,72.01,71.93,71.95,29400.0,62.1721,62.224,62.1549,62.1721,29400.0
2013-09-19 14:00:00,71.93,71.95,71.91,71.95,12200.0,62.1549,62.1721,62.1376,62.1721,12200.0
2013-09-19 14:05:00,71.95,72.08,71.95,72.06,13200.0,62.1721,62.2845,62.1721,62.2672,13200.0
2013-09-19 14:10:00,72.07,72.19,72.07,72.19,13400.0,62.2758,62.3795,62.2758,62.3795,13400.0
2013-09-19 14:15:00,72.18,72.23,72.17,72.22,17100.0,62.3709,62.4141,62.3622,62.4055,17100.0
2013-09-19 14:20:00,72.22,72.23,72.18,72.19,9500.0,62.4055,62.4141,62.3709,62.3795,9500.0
2013-09-19 14:25:00,72.16,72.24,72.14,72.14,10800.0,62.3536,62.4227,62.3363,62.3363,10800.0
2013-09-19 14:30:00,72.14,72.25,72.14,72.24,10000.0,62.3363,62.4314,62.3363,62.4227,10000.0
2013-09-19 14:35:00,72.25,72.31,72.24,72.31,15500.0,62.4314,62.4832,62.4227,62.4832,15500.0
2013-09-19 14:40:00,72.31,72.33,72.28,72.33,12100.0,62.4832,62.5005,62.4573,62.5005,12100.0
2013-09-19 14:45:00,72.32,72.36,72.32,72.32,20000.0,62.4919,62.5264,62.4919,62.4919,20000.0
2013-09-19 14:50:00,72.32,72.33,72.25,72.26,16700.0,62.4919,62.5005,62.4314,62.44,16700.0
2013-09-19 14:55:00,72.25,72.35,72.25,72.33,14200.0,62.4314,62.5178,62.4314,62.5005,14200.0
2013-09-19 15:00:00,72.31,72.4,72.31,72.4,17500.0,62.4832,62.561,62.4832,62.561,17500.0
2013-09-19 15:05:00,72.39,72.42,72.38,72.39,21600.0,62.5524,62.5783,62.5437,62.5524,21600.0
2013-09-19 15:10:00,72.39,72.39,72.3,72.35,15500.0,62.5524,62.5524,62.4746,62.5178,15500.0
2013-09-19 15:15:00,72.35,72.4,72.35,72.39,11600.0,62.5178,62.561,62.5178,62.5524,11600.0
2013-09-19 15:20:00,72.38,72.43,72.35,72.39,13500.0,62.5437,62.5869,62.5178,62.5524,13500.0
2013-09-19 15:25:00,72.39,72.39,72.32,72.34,18300.0,62.5524,62.5524,62.4919,62.5091,18300.0
2013-09-19 15:30:00,72.34,72.35,72.32,72.33,13700.0,62.5091,62.5178,62.4919,62.5005,13700.0
2013-09-19 15:35:00,72.33,72.38,72.32,72.38,28500.0,62.5005,62.5437,62.4919,62.5437,28500.0
2013-09-19 15:40:00,72.39,72.42,72.37,72.42,23900.0,62.5524,62.5783,62.5351,62.5783,23900.0
2013-09-19 15:45:00,72.41,72.46,72.39,72.39,62400.0,62.5696,62.6128,62.5524,62.5524,62400.0
2013-09-19 15:50:00,72.39,72.4,72.35,72.38,38400.0,62.5524,62.561,62.5178,62.5437,38400.0
2013-09-19 15:55:00,72.39,72.48,72.38,72.42,120000.0,62.5524,62.6301,62.5437,62.5783,120000.0
2013-09-20 09:30:00,72.68,72.69,72.3,72.3,276400.0,62.8029,62.8116,62.4746,62.4746,276400.0
2013-09-20 09:35:00,72.28,72.29,72.05,72.17,23200.0,62.4573,62.4659,62.2586,62.3622,23200.0
2013-09-20 09:40:00,72.11,72.27,72.06,72.26,40100.0,62.3104,62.4487,62.2672,62.44,40100.0
2013-09-20 09:45:00,72.3,72.39,72.15,72.39,20600.0,62.4746,62.5524,62.345,62.5524,20600.0
2013-09-20 09:50:00,72.37,72.38,72.16,72.17,40600.0,62.5351,62.5437,62.3536,62.3622,40600.0
2013-09-20 09:55:00,72.16,72.21,71.98,72.17,28000.0,62.3536,62.3968,62.1981,62.3622,28000.0
2013-09-20 10:00:00,72.14,72.16,72.03,72.07,33100.0,62.3363,62.3536,62.2413,62.2758,33100.0
2013-09-20 10:05:00,72.04,72.06,71.86,71.96,26200.0,62.2499,62.2672,62.0944,62.1808,26200.0
2013-09-20 10:10:00,71.95,72.06,71.82,71.82,28500.0,62.1721,62.2672,62.0598,62.0598,28500.0
2013-09-20 10:15:00,71.83,71.98,71.82,71.84,16100.0,62.0685,62.1981,62.0598,62.0771,16100.0
2013-09-20 10:20:00,71.87,72.08,71.86,72.05,13200.0,62.103,62.2845,62.0944,62.2586,13200.0
2013-09-20 10:25:00,72.04,72.18,72.04,72.12,24400.0,62.2499,62.3709,62.2499,62.319,24400.0
2013-09-20 10:30:00,72.13,72.13,71.84,71.94,29400.0,62.3277,62.3277,62.0771,62.1635,29400.0
2013-09-20 10:35:00,71.98,72.11,71.95,72.11,20900.0,62.1981,62.3104,62.1721,62.3104,20900.0
2013-09-20 10:40:00,72.11,72.19,72.09,72.17,11300.0,62.3104,62.3795,62.2931,62.3622,11300.0
2013-09-20 10:45:00,72.16,72.18,72.07,72.11,18400.0,62.3536,62.3709,62.2758,62.3104,18400.0
2013-09-20 10:50:00,72.1,72.11,71.98,71.99,11200.0,62.3018,62.3104,62.1981,62.2067,11200.0
2013-09-20 10:55:00,71.99,72.09,71.98,72.08,16700.0,62.2067,62.2931,62.1981,62.2845,16700.0
2013-09-20 11:00:00,72.07,72.17,72.07,72.16,12800.0,62.2758,62.3622,62.2758,62.3536,12800.0
2013-09-20 11:05:00,72.16,72.16,72.0,72.07,10500.0,62.3536,62.3536,62.2154,62.2758,10500.0
2013-09-20 11:10:00,72.1,72.11,71.98,72.01,11100.0,62.3018,62.3104,62.1981,62.224,11100.0
2013-09-20 11:15:00,72.02,72.22,72.01,72.19,22500.0,62.2326,62.4055,62.224,62.3795,22500.0
2013-09-20 11:20:00,72.2,72.3,72.14,72.15,15800.0,62.3882,62.4746,62.3363,62.345,15800.0
2013-09-20 11:25:00,72.12,72.25,72.05,72.16,16200.0,62.319,62.4314,62.2586,62.3536,16200.0
2013-09-20 11:30:00,72.2,72.25,72.12,72.12,12000.0,62.3882,62.4314,62.319,62.319,12000.0
2013-09-20 11:35:00,72.11,72.12,72.05,72.12,9000.0,62.3104,62.319,62.2586,62.319,9000.0
2013-09-20 11:40:00,72.15,72.24,72.15,72.21,7700.0,62.345,62.4227,62.345,62.3968,7700.0
2013-09-20 11:45:00,72.2,72.2,72.1,72.1,8300.0,62.3882,62.3882,62.3018,62.3018,8300.0
2013-09-20 11:50:00,72.09,72.14,72.02,72.11,11600.0,62.2931,62.3363,62.2326,62.3104,11600.0
2013-09-20 11:55:00,72.1,72.1,72.03,72.05,11500.0,62.3018,62.3018,62.2413,62.2586,11500.0
2013-09-20 12:00:00,72.03,72.15,72.02,72.08,13000.0,62.2413,62.345,62.2326,62.2845,13000.0
2013-09-20 12:05:00,72.07,72.12,72.05,72.05,10900.0,62.2758,62.319,62.2586,62.2586,10900.0
2013-09-20 12:10:00,72.06,72.18,72.05,72.17,13300.0,62.2672,62.3709,62.2586,62.3622,13300.0
2013-09-20 12:15:00,72.14,72.16,72.08,72.11,15400.0,62.3363,62.3536,62.2845,62.3104,15400.0
2013-09-20 12:20:00,72.12,72.2,72.12,72.18,9700.0,62.319,62.3882,62.319,62.3709,9700.0
2013-09-20 12:25:00,72.16,72.21,72.13,72.16,8500.0,62.3536,62.3968,62.3277,62.3536,8500.0
2013-09-20 12:30:00,72.17,72.17,72.05,72.06,12200.0,62.3622,62.3622,62.2586,62.2672,12200.0
2013-09-20 12:35:00,72.06,72.16,72.06,72.12,7000.0,62.2672,62.3536,62.2672,62.319,7000.0
2013-09-20 12:40:00,72.13,72.17,72.08,72.17,7900.0,62.3277,62.3622,62.2845,62.3622,7900.0
2013-09-20 12:45:00,72.19,72.28,72.19,72.25,12700.0,62.3795,62.4573,62.3795,62.4314,12700.0
2013-09-20 12:50:00,72.26,72.28,72.22,72.23,9000.0,62.44,62.4573,62.4055,62.4141,9000.0
2013-09-20 12:55:00,72.23,72.25,72.2,72.25,8600.0,62.4141,62.4314,62.3882,62.4314,8600.0
2013-09-20 13:00:00,72.27,72.29,72.23,72.23,7900.0,62.4487,62.4659,62.4141,62.4141,7900.0
2013-09-20 13:05:00,72.21,72.26,72.19,72.2,8100.0,62.3968,62.44,62.3795,62.3882,8100.0
2013-09-20 13:10:00,72.2,72.21,72.13,72.13,7200.0,62.3882,62.3968,62.3277,62.3277,7200.0
2013-09-20 13:15:00,72.14,72.16,72.1,72.12,8300.0,62.3363,62.3536,62.3018,62.319,8300.0
2013-09-20 13:20:00,72.12,72.19,72.1,72.11,9400.0,62.319,62.3795,62.3018,62.3104,9400.0
2013-09-20 13:25:00,72.1,72.2,72.07,72.09,16000.0,62.3018,62.3882,62.2758,62.2931,16000.0
2013-09-20 13:30:00,72.08,72.14,72.06,72.13,10600.0,62.2845,62.3363,62.2672,62.3277,10600.0
2013-09-20 13:35:00,72.13,72.17,72.1,72.13,11400.0,62.3277,62.3622,62.3018,62.3277,11400.0
2013-09-20 13:40:00,72.13,72.17,72.08,72.11,10000.0,62.3277,62.3622,62.2845,62.3104,10000.0
2013-09-20 13:45:00,72.12,72.18,72.11,72.15,15400.0,62.319,62.3709,62.3104,62.345,15400.0
2013-09-20 13:50:00,72.17,72.19,72.12,72.15,10100.0,62.3622,62.3795,62.319,62.345,10100.0
2013-09-20 13:55:00,72.15,72.15,72.05,72.08,14900.0,62.345,62.345,62.2586,62.2845,14900.0
2013-09-20 14:00:00,72.1,72.11,72.04,72.1,14800.0,62.3018,62.3104,62.2499,62.3018,14800.0
2013-09-20 14:05:00,72.1,72.11,72.05,72.05,9000.0,62.3018,62.3104,62.2586,62.2586,9000.0
2013-09-20 14:10:00,72.05,72.13,72.04,72.13,9600.0,62.2586,62.3277,62.2499,62.3277,9600.0
2013-09-20 14:15:00,72.14,72.15,72.08,72.15,10200.0,62.3363,62.345,62.2845,62.345,10200.0
2013-09-20 14:20:00,72.16,72.17,72.09,72.17,10500.0,62.3536,62.3622,62.2931,62.3622,10500.0
2013-09-20 14:25:00,72.19,72.25,72.17,72.21,13900.0,62.3795,62.4314,62.3622,62.3968,13900.0
2013-09-20 14:30:00,72.22,72.23,72.15,72.2,16100.0,62.4055,62.4141,62.345,62.3882,16100.0
2013-09-20 14:35:00,72.2,72.23,72.05,72.05,19000.0,62.3882,62.4141,62.2586,62.2586,19000.0
2013-09-20 14:40:00,72.06,72.14,72.02,72.05,21300.0,62.2672,62.3363,62.2326,62.2586,21300.0
2013-09-20 14:45:00,72.05,72.08,72.02,72.03,13300.0,62.2586,62.2845,62.2326,62.2413,13300.0
2013-09-20 14:50:00,72.04,72.09,72.0,72.09,12000.0,62.2499,62.2931,62.2154,62.2931,12000.0
2013-09-20 14:55:00,72.09,72.16,72.05,72.08,15600.0,62.2931,62.3536,62.2586,62.2845,15600.0
2013-09-20 15:00:00,72.06,72.18,72.06,72.1,12500.0,62.2672,62.3709,62.2672,62.3018,12500.0
2013-09-20 15:05:00,72.1,72.1,72.01,72.01,10400.0,62.3018,62.3018,62.224,62.224,10400.0
2013-09-20 15:10:00,72.0,72.04,71.97,71.98,30100.0,62.2154,62.2499,62.1894,62.1981,30100.0
2013-09-20 15:15:00,71.98,72.06,71.98,72.02,19900.0,62.1981,62.2672,62.1981,62.2326,19900.0
2013-09-20 15:20:00,72.01,72.06,71.9,71.91,19100.0,62.224,62.2672,62.1289,62.1376,19100.0
2013-09-20 15:25:00,71.92,72.01,71.88,71.89,80500.0,62.1462,62.224,62.1117,62.1203,80500.0
2013-09-20 15:30:00,71.89,71.91,71.81,71.83,42500.0,62.1203,62.1376,62.0512,62.0685,42500.0
2013-09-20 15:35:00,71.8,71.84,71.77,71.8,60200.0,62.0425,62.0771,62.0166,62.0425,60200.0
2013-09-20 15:40:00,71.81,71.91,71.79,71.87,53100.0,62.0512,62.1376,62.0339,62.103,53100.0
2013-09-20 15:45:00,71.86,71.9,71.68,71.77,110000.0,62.0944,62.1289,61.9388,62.0166,110000.0
2013-09-20 15:50:00,71.77,71.85,71.73,71.81,64400.0,62.0166,62.0857,61.982,62.0512,64400.0
2013-09-20 15:55:00,71.81,71.82,71.69,71.77,205300.0,62.0512,62.0598,61.9475,62.0166,205300.0
2013-09-23 09:30:00,71.63,71.67,71.33,71.44,76200.0,61.8956,61.9302,61.6364,61.7315,76200.0
2013-09-23 09:35:00,71.41,71.51,71.36,71.39,12500.0,61.7055,61.7919,61.6623,61.6883,12500.0
2013-09-23 09:40:00,71.4,71.47,71.34,71.4,19200.0,61.6969,61.7574,61.645,61.6969,19200.0
2013-09-23 09:45:00,71.4,71.45,71.31,71.37,17300.0,61.6969,61.7401,61.6191,61.671,17300.0
2013-09-23 09:50:00,71.38,71.4,71.13,71.15,14100.0,61.6796,61.6969,61.4636,61.4809,14100.0
2013-09-23 09:55:00,71.15,71.31,71.14,71.22,10600.0,61.4809,61.6191,61.4722,61.5414,10600.0
2013-09-23 10:00:00,71.23,71.35,71.19,71.21,8200.0,61.55,61.6537,61.5154,61.5327,8200.0
2013-09-23 10:05:00,71.22,71.32,71.22,71.3,13000.0,61.5414,61.6278,61.5414,61.6105,13000.0
2013-09-23 10:10:00,71.3,71.31,71.14,71.18,12300.0,61.6105,61.6191,61.4722,61.5068,12300.0
2013-09-23 10:15:00,71.19,71.28,71.17,71.26,5700.0,61.5154,61.5932,61.4981,61.5759,5700.0
2013-09-23 10:20:00,71.26,71.27,71.13,71.17,10000.0,61.5759,61.5846,61.4636,61.4981,10000.0
2013-09-23 10:25:00,71.19,71.22,71.16,71.16,5900.0,61.5154,61.5414,61.4895,61.4895,5900.0
2013-09-23 10:30:00,71.17,71.21,71.13,71.14,16200.0,61.4981,61.5327,61.4636,61.4722,16200.0
2013-09-23 10:35:00,71.13,71.21,71.11,71.21,8400.0,61.4636,61.5327,61.4463,61.5327,8400.0
2013-09-23 10:40:00,71.2,71.2,71.08,71.12,11100.0,61.5241,61.5241,61.4204,61.4549,11100.0
2013-09-23 10:45:00,71.13,71.13,71.02,71.02,24800.0,61.4636,61.4636,61.3685,61.3685,24800.0
2013-09-23 10:50:00,71.04,71.06,70.96,71.02,15600.0,61.3858,61.4031,61.3167,61.3685,15600.0
2013-09-23 10:55:00,71.04,71.04,70.89,70.98,9200.0,61.3858,61.3858,61.2562,61.334,9200.0
2013-09-23 11:00:00,70.98,71.04,70.96,70.96,13200.0,61.334,61.3858,61.3167,61.3167,13200.0
2013-09-23 11:05:00,70.96,71.01,70.91,70.91,7800.0,61.3167,61.3599,61.2735,61.2735,7800.0
2013-09-23 11:10:00,70.91,70.92,70.75,70.82,36200.0,61.2735,61.2821,61.1352,61.1957,36200.0
2013-09-23 11:15:00,70.84,70.86,70.81,70.82,17400.0,61.213,61.2303,61.1871,61.1957,17400.0
2013-09-23 11:20:00,70.8,70.8,70.75,70.77,28500.0,61.1784,61.1784,61.1352,61.1525,28500.0
2013-09-23 11:25:00,70.77,70.81,70.75,70.77,14300.0,61.1525,61.1871,61.1352,61.1525,14300.0
2013-09-23 11:30:00,70.77,70.89,70.76,70.88,16800.0,61.1525,61.2562,61.1439,61.2476,16800.0
2013-09-23 11:35:00,70.87,70.96,70.81,70.94,10800.0,61.2389,61.3167,61.1871,61.2994,10800.0
2013-09-23 11:40:00,70.93,71.02,70.92,71.0,7200.0,61.2908,61.3685,61.2821,61.3513,7200.0
2013-09-23 11:45:00,70.99,70.99,70.93,70.93,4200.0,61.3426,61.3426,61.2908,61.2908,4200.0
2013-09-23 11:50:00,70.92,70.98,70.9,70.97,5400.0,61.2821,61.334,61.2648,61.3253,5400.0
2013-09-23 11:55:00,70.94,71.0,70.93,70.94,4200.0,61.2994,61.3513,61.2908,61.2994,4200.0
2013-09-23 12:00:00,70.93,71.05,70.93,71.01,11800.0,61.2908,61.3945,61.2908,61.3599,11800.0
2013-09-23 12:05:00,71.0,71.05,70.98,70.99,11200.0,61.3513,61.3945,61.334,61.3426,11200.0
2013-09-23 12:10:00,70.98,71.02,70.95,70.99,8100.0,61.334,61.3685,61.308,61.3426,8100.0
2013-09-23 12:15:00,70.98,71.05,70.98,71.01,6200.0,61.334,61.3945,61.334,61.3599,6200.0
2013-09-23 12:20:00,71.0,71.02,70.97,70.97,5100.0,61.3513,61.3685,61.3253,61.3253,5100.0
2013-09-23 12:25:00,70.97,70.97,70.91,70.91,8700.0,61.3253,61.3253,61.2735,61.2735,8700.0
2013-09-23 12:30:00,70.93,70.94,70.87,70.89,4900.0,61.2908,61.2994,61.2389,61.2562,4900.0
2013-09-23 12:35:00,70.89,70.96,70.89,70.96,3100.0,61.2562,61.3167,61.2562,61.3167,3100.0
2013-09-23 12:40:00,70.98,71.02,70.94,70.94,14900.0,61.334,61.3685,61.2994,61.2994,14900.0
2013-09-23 12:45:00,70.95,71.02,70.92,71.01,7700.0,61.308,61.3685,61.2821,61.3599,7700.0
2013-09-23 12:50:00,71.0,71.05,71.0,71.02,12000.0,61.3513,61.3945,61.3513,61.3685,12000.0
2013-09-23 12:55:00,71.03,71.04,70.98,70.98,15300.0,61.3772,61.3858,61.334,61.334,15300.0
2013-09-23 13:00:00,70.98,70.98,70.92,70.93,5000.0,61.334,61.334,61.2821,61.2908,5000.0
2013-09-23 13:05:00,70.95,71.04,70.95,71.02,7300.0,61.308,61.3858,61.308,61.3685,7300.0
2013-09-23 13:10:00,71.02,71.08,70.94,70.94,11500.0,61.3685,61.4204,61.2994,61.2994,11500.0
2013-09-23 13:15:00,70.94,70.95,70.91,70.94,3700.0,61.2994,61.308,61.2735,61.2994,3700.0
2013-09-23 13:20:00,70.94,70.97,70.92,70.92,3600.0,61.2994,61.3253,61.2821,61.2821,3600.0
2013-09-23 13:25:00,70.91,70.94,70.88,70.94,3700.0,61.2735,61.2994,61.2476,61.2994,3700.0
2013-09-23 13:30:00,70.94,71.0,70.94,70.98,3800.0,61.2994,61.3513,61.2994,61.334,3800.0
2013-09-23 13:35:00,71.0,71.01,70.93,70.95,4700.0,61.3513,61.3599,61.2908,61.308,4700.0
2013-09-23 13:40:00,70.95,71.0,70.95,70.98,4900.0,61.308,61.3513,61.308,61.334,4900.0
2013-09-23 13:45:00,70.99,71.05,70.97,71.05,6700.0,61.3426,61.3945,61.3253,61.3945,6700.0
2013-09-23 13:50:00,71.06,71.12,71.06,71.07,8300.0,61.4031,61.4549,61.4031,61.4117,8300.0
2013-09-23 13:55:00,71.06,71.07,71.0,71.02,11100.0,61.4031,61.4117,61.3513,61.3685,11100.0
2013-09-23 14:00:00,71.04,71.07,71.02,71.03,10200.0,61.3858,61.4117,61.3685,61.3772,10200.0
2013-09-23 14:05:00,71.02,71.05,71.0,71.04,6700.0,61.3685,61.3945,61.3513,61.3858,6700.0
2013-09-23 14:10:00,71.02,71.04,70.97,70.97,8300.0,61.3685,61.3858,61.3253,61.3253,8300.0
2013-09-23 14:15:00,70.98,71.01,70.98,71.0,7400.0,61.334,61.3599,61.334,61.3513,7400.0
2013-09-23 14:20:00,71.0,71.04,70.98,70.98,11800.0,61.3513,61.3858,61.334,61.334,11800.0
2013-09-23 14:25:00,70.97,70.99,70.92,70.93,18600.0,61.3253,61.3426,61.2821,61.2908,18600.0
2013-09-23 14:30:00,70.93,70.93,70.9,70.92,10200.0,61.2908,61.2908,61.2648,61.2821,10200.0
2013-09-23 14:35:00,70.93,70.99,70.92,70.94,12900.0,61.2908,61.3426,61.2821,61.2994,12900.0
2013-09-23 14:40:00,70.95,70.96,70.9,70.92,5600.0,61.308,61.3167,61.2648,61.2821,5600.0
2013-09-23 14:45:00,70.93,71.0,70.91,70.93,18700.0,61.2908,61.3513,61.2735,61.2908,18700.0
2013-09-23 14:50:00,70.92,71.01,70.92,71.01,7700.0,61.2821,61.3599,61.2821,61.3599,7700.0
2013-09-23 14:55:00,71.01,71.01,70.97,70.97,9700.0,61.3599,61.3599,61.3253,61.3253,9700.0
2013-09-23 15:00:00,70.98,70.98,70.92,70.97,11800.0,61.334,61.334,61.2821,61.3253,11800.0
2013-09-23 15:05:00,70.96,70.98,70.93,70.97,13500.0,61.3167,61.334,61.2908,61.3253,13500.0
2013-09-23 15:10:00,70.98,70.99,70.88,70.89,13400.0,61.334,61.3426,61.2476,61.2562,13400.0
2013-09-23 15:15:00,70.89,70.92,70.87,70.9,11300.0,61.2562,61.2821,61.2389,61.2648,11300.0
2013-09-23 15:20:00,70.9,70.9,70.8,70.89,24200.0,61.2648,61.2648,61.1784,61.2562,24200.0
2013-09-23 15:25:00,70.89,70.92,70.84,70.86,16800.0,61.2562,61.2821,61.213,61.2303,16800.0
2013-09-23 15:30:00,70.86,70.92,70.85,70.9,13800.0,61.2303,61.2821,61.2216,61.2648,13800.0
2013-09-23 15:35:00,70.9,70.93,70.88,70.91,15500.0,61.2648,61.2908,61.2476,61.2735,15500.0
2013-09-23 15:40:00,70.91,70.93,70.88,70.9,24300.0,61.2735,61.2908,61.2476,61.2648,24300.0
2013-09-23 15:45:00,70.9,70.94,70.86,70.88,31000.0,61.2648,61.2994,61.2303,61.2476,31000.0
2013-09-23 15:50:00,70.86,70.88,70.83,70.84,34500.0,61.2303,61.2476,61.2044,61.213,34500.0
2013-09-23 15:55:00,70.83,70.84,70.75,70.77,96000.0,61.2044,61.213,61.1352,61.1525,96000.0
2013-09-24 09:30:00,70.84,71.09,70.57,71.05,21500.0,61.213,61.429,60.9797,61.3945,21500.0
2013-09-24 09:35:00,71.05,71.22,70.96,70.99,11900.0,61.3945,61.5414,61.3167,61.3426,11900.0
2013-09-24 09:40:00,70.98,70.98,70.8,70.87,8900.0,61.334,61.334,61.1784,61.2389,8900.0
2013-09-24 09:45:00,70.84,71.02,70.81,70.84,12400.0,61.213,61.3685,61.1871,61.213,12400.0
2013-09-24 09:50:00,70.9,70.94,70.76,70.9,10700.0,61.2648,61.2994,61.1439,61.2648,10700.0
2013-09-24 09:55:00,70.89,70.9,70.79,70.83,10200.0,61.2562,61.2648,61.1698,61.2044,10200.0
2013-09-24 10:00:00,70.84,70.89,70.76,70.82,9300.0,61.213,61.2562,61.1439,61.1957,9300.0
2013-09-24 10:05:00,70.81,70.94,70.81,70.92,20200.0,61.1871,61.2994,61.1871,61.2821,20200.0
2013-09-24 10:10:00,70.92,70.93,70.87,70.91,16700.0,61.2821,61.2908,61.2389,61.2735,16700.0
2013-09-24 10:15:00,70.91,70.95,70.86,70.9,20100.0,61.2735,61.308,61.2303,61.2648,20100.0
2013-09-24 10:20:00,70.9,71.0,70.81,70.97,31300.0,61.2648,61.3513,61.1871,61.3253,31300.0
2013-09-24 10:25:00,70.97,71.08,70.92,71.08,42700.0,61.3253,61.4204,61.2821,61.4204,42700.0
2013-09-24 10:30:00,71.09,71.23,71.09,71.23,10300.0,61.429,61.55,61.429,61.55,10300.0
2013-09-24 10:35:00,71.23,71.55,71.23,71.55,43600.0,61.55,61.8265,61.55,61.8265,43600.0
2013-09-24 10:40:00,71.55,71.79,71.55,71.76,61800.0,61.8265,62.0339,61.8265,62.008,61800.0
2013-09-24 10:45:00,71.76,71.81,71.75,71.81,25500.0,62.008,62.0512,61.9993,62.0512,25500.0
2013-09-24 10:50:00,71.79,71.91,71.78,71.82,22900.0,62.0339,62.1376,62.0252,62.0598,22900.0
2013-09-24 10:55:00,71.82,71.84,71.75,71.77,12200.0,62.0598,62.0771,61.9993,62.0166,12200.0
2013-09-24 11:00:00,71.77,71.85,71.75,71.78,13400.0,62.0166,62.0857,61.9993,62.0252,13400.0
2013-09-24 11:05:00,71.76,71.78,71.75,71.77,3700.0,62.008,62.0252,61.9993,62.0166,3700.0
2013-09-24 11:10:00,71.77,71.78,71.74,71.74,7000.0,62.0166,62.0252,61.9907,61.9907,7000.0
2013-09-24 11:15:00,71.74,71.74,71.65,71.65,26400.0,61.9907,61.9907,61.9129,61.9129,26400.0
2013-09-24 11:20:00,71.68,71.68,71.65,71.66,8200.0,61.9388,61.9388,61.9129,61.9216,8200.0
2013-09-24 11:25:00,71.66,71.66,71.6,71.6,9200.0,61.9216,61.9216,61.8697,61.8697,9200.0
2013-09-24 11:30:00,71.6,71.61,71.55,71.6,7700.0,61.8697,61.8784,61.8265,61.8697,7700.0
2013-09-24 11:35:00,71.59,71.59,71.52,71.52,6600.0,61.8611,61.8611,61.8006,61.8006,6600.0
2013-09-24 11:40:00,71.52,71.52,71.44,71.44,9700.0,61.8006,61.8006,61.7315,61.7315,9700.0
2013-09-24 11:45:00,71.42,71.45,71.4,71.4,7300.0,61.7142,61.7401,61.6969,61.6969,7300.0
2013-09-24 11:50:00,71.4,71.49,71.38,71.49,11900.0,61.6969,61.7747,61.6796,61.7747,11900.0
2013-09-24 11:55:00,71.48,71.49,71.47,71.47,7000.0,61.766,61.7747,61.7574,61.7574,7000.0
2013-09-24 12:00:00,71.47,71.54,71.44,71.45,8000.0,61.7574,61.8179,61.7315,61.7401,8000.0
2013-09-24 12:05:00,71.45,71.53,71.45,71.51,5200.0,61.7401,61.8092,61.7401,61.7919,5200.0
2013-09-24 12:10:00,71.52,71.55,71.52,71.55,7400.0,61.8006,61.8265,61.8006,61.8265,7400.0
2013-09-24 12:15:00,71.56,71.6,71.53,71.6,11500.0,61.8351,61.8697,61.8092,61.8697,11500.0
2013-09-24 12:20:00,71.6,71.62,71.58,71.6,12600.0,61.8697,61.887,61.8524,61.8697,12600.0
2013-09-24 12:25:00,71.59,71.6,71.57,71.58,12700.0,61.8611,61.8697,61.8438,61.8524,12700.0
2013-09-24 12:30:00,71.58,71.6,71.57,71.57,16100.0,61.8524,61.8697,61.8438,61.8438,16100.0
2013-09-24 12:35:00,71.58,71.6,71.58,71.58,13600.0,61.8524,61.8697,61.8524,61.8524,13600.0
2013-09-24 12:40:00,71.58,71.61,71.57,71.61,3500.0,61.8524,61.8784,61.8438,61.8784,3500.0
2013-09-24 12:45:00,71.6,71.63,71.6,71.63,7600.0,61.8697,61.8956,61.8697,61.8956,7600.0
2013-09-24 12:50:00,71.62,71.71,71.62,71.67,10600.0,61.887,61.9648,61.887,61.9302,10600.0
2013-09-24 12:55:00,71.7,71.74,71.69,71.72,11100.0,61.9561,61.9907,61.9475,61.9734,11100.0
2013-09-24 13:00:00,71.72,71.73,71.7,71.7,11600.0,61.9734,61.982,61.9561,61.9561,11600.0
2013-09-24 13:05:00,71.7,71.71,71.66,71.67,6300.0,61.9561,61.9648,61.9216,61.9302,6300.0
2013-09-24 13:10:00,71.67,71.77,71.67,71.75,28500.0,61.9302,62.0166,61.9302,61.9993,28500.0
2013-09-24 13:15:00,71.74,71.79,71.74,71.78,13900.0,61.9907,62.0339,61.9907,62.0252,13900.0
2013-09-24 13:20:00,71.78,71.8,71.77,71.79,6200.0,62.0252,62.0425,62.0166,62.0339,6200.0
2013-09-24 13:25:00,71.79,71.88,71.78,71.88,19500.0,62.0339,62.1117,62.0252,62.1117,19500.0
2013-09-24 13:30:00,71.88,71.88,71.8,71.81,17700.0,62.1117,62.1117,62.0425,62.0512,17700.0
2013-09-24 13:35:00,71.8,71.81,71.71,71.71,23400.0,62.0425,62.0512,61.9648,61.9648,23400.0
2013-09-24 13:40:00,71.73,71.73,71.7,71.73,12300.0,61.982,61.982,61.9561,61.982,12300.0
2013-09-24 13:45:00,71.73,71.84,71.73,71.82,18200.0,61.982,62.0771,61.982,62.0598,18200.0
2013-09-24 13:50:00,71.82,71.82,71.75,71.75,14500.0,62.0598,62.0598,61.9993,61.9993,14500.0
2013-09-24 13:55:00,71.74,71.76,71.74,71.74,17300.0,61.9907,62.008,61.9907,61.9907,17300.0
2013-09-24 14:00:00,71.74,71.82,71.74,71.78,22900.0,61.9907,62.0598,61.9907,62.0252,22900.0
2013-09-24 14:05:00,71.76,71.79,71.7,71.79,19700.0,62.008,62.0339,61.9561,62.0339,19700.0
2013-09-24 14:10:00,71.79,71.82,71.75,71.75,5400.0,62.0339,62.0598,61.9993,61.9993,5400.0
2013-09-24 14:15:00,71.75,71.77,71.74,71.77,7600.0,61.9993,62.0166,61.9907,62.0166,7600.0
2013-09-24 14:20:00,71.76,71.76,71.74,71.75,6200.0,62.008,62.008,61.9907,61.9993,6200.0
2013-09-24 14:25:00,71.75,71.76,71.7,71.75,12200.0,61.9993,62.008,61.9561,61.9993,12200.0
2013-09-24 14:30:00,71.74,71.77,71.74,71.76,13500.0,61.9907,62.0166,61.9907,62.008,13500.0
2013-09-24 14:35:00,71.77,71.77,71.73,71.75,14500.0,62.0166,62.0166,61.982,61.9993,14500.0
2013-09-24 14:40:00,71.75,71.79,71.75,71.78,8900.0,61.9993,62.0339,61.9993,62.0252,8900.0
2013-09-24 14:45:00,71.78,71.79,71.75,71.75,7000.0,62.0252,62.0339,61.9993,61.9993,7000.0
2013-09-24 14:50:00,71.75,71.76,71.73,71.76,9300.0,61.9993,62.008,61.982,62.008,9300.0
2013-09-24 14:55:00,71.77,71.8,71.74,71.74,12100.0,62.0166,62.0425,61.9907,61.9907,12100.0
2013-09-24 15:00:00,71.74,71.75,71.72,71.75,12200.0,61.9907,61.9993,61.9734,61.9993,12200.0
2013-09-24 15:05:00,71.76,71.76,71.7,71.75,17800.0,62.008,62.008,61.9561,61.9993,17800.0
2013-09-24 15:10:00,71.75,71.76,71.75,71.75,18900.0,61.9993,62.008,61.9993,61.9993,18900.0
2013-09-24 15:15:00,71.75,71.81,71.75,71.8,16100.0,61.9993,62.0512,61.9993,62.0425,16100.0
2013-09-24 15:20:00,71.8,71.81,71.74,71.75,21500.0,62.0425,62.0512,61.9907,61.9993,21500.0
2013-09-24 15:25:00,71.75,71.76,71.7,71.73,55000.0,61.9993,62.008,61.9561,61.982,55000.0
2013-09-24 15:30:00,71.73,71.73,71.7,71.72,32800.0,61.982,61.982,61.9561,61.9734,32800.0
2013-09-24 15:35:00,71.71,71.72,71.65,71.67,41300.0,61.9648,61.9734,61.9129,61.9302,41300.0
2013-09-24 15:40:00,71.67,71.75,71.65,71.74,48400.0,61.9302,61.9993,61.9129,61.9907,48400.0
2013-09-24 15:45:00,71.73,71.74,71.56,71.57,54500.0,61.982,61.9907,61.8351,61.8438,54500.0
2013-09-24 15:50:00,71.57,71.57,71.51,71.52,56600.0,61.8438,61.8438,61.7919,61.8006,56600.0
2013-09-24 15:55:00,71.52,71.58,71.45,71.53,111100.0,61.8006,61.8524,61.7401,61.8092,111100.0
2013-09-25 09:30:00,71.54,71.91,71.41,71.78,60800.0,61.8179,62.1376,61.7055,62.0252,60800.0
2013-09-25 09:35:00,71.71,71.71,71.55,71.59,15600.0,61.9648,61.9648,61.8265,61.8611,15600.0
2013-09-25 09:40:00,71.59,71.63,71.34,71.34,16200.0,61.8611,61.8956,61.645,61.645,16200.0
2013-09-25 09:45:00,71.31,71.48,71.16,71.39,9800.0,61.6191,61.766,61.4895,61.6883,9800.0
2013-09-25 09:50:00,71.42,71.42,71.22,71.29,28500.0,61.7142,61.7142,61.5414,61.6018,28500.0
2013-09-25 09:55:00,71.29,71.29,71.05,71.05,13500.0,61.6018,61.6018,61.3945,61.3945,13500.0
2013-09-25 10:00:00,71.08,71.33,71.05,71.3,13900.0,61.4204,61.6364,61.3945,61.6105,13900.0
2013-09-25 10:05:00,71.28,71.3,71.18,71.21,13000.0,61.5932,61.6105,61.5068,61.5327,13000.0
2013-09-25 10:10:00,71.2,71.2,71.06,71.2,6900.0,61.5241,61.5241,61.4031,61.5241,6900.0
2013-09-25 10:15:00,71.21,71.33,71.05,71.08,68500.0,61.5327,61.6364,61.3945,61.4204,68500.0
2013-09-25 10:20:00,71.04,71.15,71.0,71.1,7400.0,61.3858,61.4809,61.3513,61.4377,7400.0
2013-09-25 10:25:00,71.08,71.19,71.07,71.17,10200.0,61.4204,61.5154,61.4117,61.4981,10200.0
2013-09-25 10:30:00,71.18,71.18,71.09,71.18,6600.0,61.5068,61.5068,61.429,61.5068,6600.0
2013-09-25 10:35:00,71.18,71.18,71.09,71.09,6200.0,61.5068,61.5068,61.429,61.429,6200.0
2013-09-25 10:40:00,71.1,71.15,71.05,71.07,15500.0,61.4377,61.4809,61.3945,61.4117,15500.0
2013-09-25 10:45:00,71.06,71.1,70.98,71.0,11700.0,61.4031,61.4377,61.334,61.3513,11700.0
2013-09-25 10:50:00,71.01,71.04,71.0,71.03,16900.0,61.3599,61.3858,61.3513,61.3772,16900.0
2013-09-25 10:55:00,71.03,71.06,70.95,70.98,10300.0,61.3772,61.4031,61.308,61.334,10300.0
2013-09-25 11:00:00,71.0,71.07,70.98,71.04,12400.0,61.3513,61.4117,61.334,61.3858,12400.0
2013-09-25 11:05:00,71.05,71.15,71.05,71.14,21500.0,61.3945,61.4809,61.3945,61.4722,21500.0
2013-09-25 11:10:00,71.14,71.23,71.1,71.2,16000.0,61.4722,61.55,61.4377,61.5241,16000.0
2013-09-25 11:15:00,71.22,71.39,71.22,71.38,19100.0,61.5414,61.6883,61.5414,61.6796,19100.0
2013-09-25 11:20:00,71.4,71.44,71.32,71.32,8100.0,61.6969,61.7315,61.6278,61.6278,8100.0
2013-09-25 11:25:00,71.32,71.5,71.31,71.5,13600.0,61.6278,61.7833,61.6191,61.7833,13600.0
2013-09-25 11:30:00,71.5,71.56,71.5,71.55,13100.0,61.7833,61.8351,61.7833,61.8265,13100.0
2013-09-25 11:35:00,71.56,71.64,71.52,71.63,20200.0,61.8351,61.9043,61.8006,61.8956,20200.0
2013-09-25 11:40:00,71.62,71.73,71.62,71.7,16300.0,61.887,61.982,61.887,61.9561,16300.0
2013-09-25 11:45:00,71.71,71.71,71.67,71.67,4800.0,61.9648,61.9648,61.9302,61.9302,4800.0
2013-09-25 11:50:00,71.64,71.69,71.6,71.68,4900.0,61.9043,61.9475,61.8697,61.9388,4900.0
2013-09-25 11:55:00,71.67,71.7,71.62,71.62,13100.0,61.9302,61.9561,61.887,61.887,13100.0
2013-09-25 12:00:00,71.59,71.59,71.53,71.54,4900.0,61.8611,61.8611,61.8092,61.8179,4900.0
2013-09-25 12:05:00,71.53,71.61,71.5,71.5,9800.0,61.8092,61.8784,61.7833,61.7833,9800.0
2013-09-25 12:10:00,71.5,71.52,71.44,71.44,3200.0,61.7833,61.8006,61.7315,61.7315,3200.0
2013-09-25 12:15:00,71.44,71.51,71.42,71.43,13900.0,61.7315,61.7919,61.7142,61.7228,13900.0
2013-09-25 12:20:00,71.42,71.43,71.28,71.29,6900.0,61.7142,61.7228,61.5932,61.6018,6900.0
2013-09-25 12:25:00,71.28,71.3,71.26,71.3,2900.0,61.5932,61.6105,61.5759,61.6105,2900.0
2013-09-25 12:30:00,71.3,71.34,71.28,71.32,2400.0,61.6105,61.645,61.5932,61.6278,2400.0
2013-09-25 12:35:00,71.32,71.33,71.29,71.33,2900.0,61.6278,61.6364,61.6018,61.6364,2900.0
2013-09-25 12:40:00,71.32,71.38,71.32,71.38,6500.0,61.6278,61.6796,61.6278,61.6796,6500.0
2013-09-25 12:45:00,71.38,71.48,71.38,71.43,20500.0,61.6796,61.766,61.6796,61.7228,20500.0
2013-09-25 12:50:00,71.42,71.42,71.3,71.31,5000.0,61.7142,61.7142,61.6105,61.6191,5000.0
2013-09-25 12:55:00,71.31,71.4,71.31,71.39,2300.0,61.6191,61.6969,61.6191,61.6883,2300.0
2013-09-25 13:00:00,71.42,71.47,71.37,71.37,4500.0,61.7142,61.7574,61.671,61.671,4500.0
2013-09-25 13:05:00,71.38,71.38,71.31,71.31,2600.0,61.6796,61.6796,61.6191,61.6191,2600.0
2013-09-25 13:10:00,71.31,71.38,71.31,71.35,4700.0,61.6191,61.6796,61.6191,61.6537,4700.0
2013-09-25 13:15:00,71.37,71.38,71.32,71.34,3700.0,61.671,61.6796,61.6278,61.645,3700.0
2013-09-25 13:20:00,71.32,71.38,71.31,71.37,12700.0,61.6278,61.6796,61.6191,61.671,12700.0
2013-09-25 13:25:00,71.34,71.35,71.25,71.25,20100.0,61.645,61.6537,61.5673,61.5673,20100.0
2013-09-25 13:30:00,71.25,71.26,71.07,71.13,34900.0,61.5673,61.5759,61.4117,61.4636,34900.0
2013-09-25 13:35:00,71.13,71.14,71.01,71.02,33100.0,61.4636,61.4722,61.3599,61.3685,33100.0
2013-09-25 13:40:00,71.03,71.05,70.99,71.0,12200.0,61.3772,61.3945,61.3426,61.3513,12200.0
2013-09-25 13:45:00,71.01,71.05,70.9,71.04,22300.0,61.3599,61.3945,61.2648,61.3858,22300.0
2013-09-25 13:50:00,71.05,71.08,71.03,71.08,23200.0,61.3945,61.4204,61.3772,61.4204,23200.0
2013-09-25 13:55:00,71.1,71.25,71.09,71.24,11500.0,61.4377,61.5673,61.429,61.5586,11500.0
2013-09-25 14:00:00,71.24,71.28,71.24,71.26,9000.0,61.5586,61.5932,61.5586,61.5759,9000.0
2013-09-25 14:05:00,71.29,71.31,71.1,71.11,13600.0,61.6018,61.6191,61.4377,61.4463,13600.0
2013-09-25 14:10:00,71.1,71.16,71.08,71.15,6000.0,61.4377,61.4895,61.4204,61.4809,6000.0
2013-09-25 14:15:00,71.14,71.2,71.13,71.18,6600.0,61.4722,61.5241,61.4636,61.5068,6600.0
2013-09-25 14:20:00,71.15,71.18,71.15,71.18,4900.0,61.4809,61.5068,61.4809,61.5068,4900.0
2013-09-25 14:25:00,71.18,71.25,71.18,71.21,9500.0,61.5068,61.5673,61.5068,61.5327,9500.0
2013-09-25 14:30:00,71.2,71.23,71.18,71.18,13300.0,61.5241,61.55,61.5068,61.5068,13300.0
2013-09-25 14:35:00,71.16,71.18,71.1,71.13,3700.0,61.4895,61.5068,61.4377,61.4636,3700.0
2013-09-25 14:40:00,71.14,71.19,71.1,71.19,6000.0,61.4722,61.5154,61.4377,61.5154,6000.0
2013-09-25 14:45:00,71.16,71.21,71.16,71.17,6300.0,61.4895,61.5327,61.4895,61.4981,6300.0
2013-09-25 14:50:00,71.17,71.24,71.16,71.23,12300.0,61.4981,61.5586,61.4895,61.55,12300.0
2013-09-25 14:55:00,71.23,71.26,71.19,71.19,14700.0,61.55,61.5759,61.5154,61.5154,14700.0
2013-09-25 15:00:00,71.2,71.26,71.2,71.24,10100.0,61.5241,61.5759,61.5241,61.5586,10100.0
2013-09-25 15:05:00,71.25,71.29,71.24,71.26,14100.0,61.5673,61.6018,61.5586,61.5759,14100.0
2013-09-25 15:10:00,71.27,71.35,71.27,71.28,15900.0,61.5846,61.6537,61.5846,61.5932,15900.0
2013-09-25 15:15:00,71.27,71.28,71.23,71.27,6400.0,61.5846,61.5932,61.55,61.5846,6400.0
2013-09-25 15:20:00,71.27,71.27,71.19,71.23,12300.0,61.5846,61.5846,61.5154,61.55,12300.0
2013-09-25 15:25:00,71.23,71.24,71.18,71.23,19400.0,61.55,61.5586,61.5068,61.55,19400.0
2013-09-25 15:30:00,71.22,71.22,71.16,71.17,13600.0,61.5414,61.5414,61.4895,61.4981,13600.0
2013-09-25 15:35:00,71.18,71.21,71.16,71.16,31400.0,61.5068,61.5327,61.4895,61.4895,31400.0
2013-09-25 15:40:00,71.16,71.19,71.14,71.19,29000.0,61.4895,61.5154,61.4722,61.5154,29000.0
2013-09-25 15:45:00,71.19,71.24,71.12,71.23,30100.0,61.5154,61.5586,61.4549,61.55,30100.0
2013-09-25 15:50:00,71.24,71.24,71.18,71.2,58600.0,61.5586,61.5586,61.5068,61.5241,58600.0
2013-09-25 15:55:00,71.2,71.22,71.15,71.16,61700.0,61.5241,61.5414,61.4809,61.4895,61700.0
2013-09-26 09:30:00,71.15,71.55,71.02,71.5,19300.0,61.4809,61.8265,61.3685,61.7833,19300.0
2013-09-26 09:35:00,71.52,71.52,71.25,71.25,2600.0,61.8006,61.8006,61.5673,61.5673,2600.0
2013-09-26 09:40:00,71.23,71.23,71.08,71.14,2600.0,61.55,61.55,61.4204,61.4722,2600.0
2013-09-26 09:45:00,71.18,71.25,71.1,71.22,11800.0,61.5068,61.5673,61.4377,61.5414,11800.0
2013-09-26 09:50:00,71.29,71.31,71.17,71.17,4300.0,61.6018,61.6191,61.4981,61.4981,4300.0
2013-09-26 09:55:00,71.18,71.18,71.09,71.1,8000.0,61.5068,61.5068,61.429,61.4377,8000.0
2013-09-26 10:00:00,71.1,71.22,71.07,71.12,25200.0,61.4377,61.5414,61.4117,61.4549,25200.0
2013-09-26 10:05:00,71.13,71.16,71.07,71.14,13400.0,61.4636,61.4895,61.4117,61.4722,13400.0
2013-09-26 10:10:00,71.14,71.21,71.06,71.15,6700.0,61.4722,61.5327,61.4031,61.4809,6700.0
2013-09-26 10:15:00,71.13,71.13,71.08,71.08,1800.0,61.4636,61.4636,61.4204,61.4204,1800.0
2013-09-26 10:20:00,71.08,71.12,70.92,70.96,10300.0,61.4204,61.4549,61.2821,61.3167,10300.0
2013-09-26 10:25:00,70.97,71.17,70.97,71.09,3700.0,61.3253,61.4981,61.3253,61.429,3700.0
2013-09-26 10:30:00,71.11,71.19,71.11,71.19,2000.0,61.4463,61.5154,61.4463,61.5154,2000.0
2013-09-26 10:35:00,71.19,71.21,71.15,71.15,5100.0,61.5154,61.5327,61.4809,61.4809,5100.0
2013-09-26 10:40:00,71.17,71.17,71.03,71.04,7900.0,61.4981,61.4981,61.3772,61.3858,7900.0
2013-09-26 10:45:00,71.04,71.04,70.78,70.84,9900.0,61.3858,61.3858,61.1611,61.213,9900.0
2013-09-26 10:50:00,70.82,70.9,70.78,70.85,5800.0,61.1957,61.2648,61.1611,61.2216,5800.0
2013-09-26 10:55:00,70.84,70.84,70.67,70.69,66400.0,61.213,61.213,61.0661,61.0834,66400.0
2013-09-26 11:00:00,70.68,70.69,70.59,70.59,10900.0,61.0747,61.0834,60.997,60.997,10900.0
2013-09-26 11:05:00,70.59,70.62,70.54,70.62,11500.0,60.997,61.0229,60.9538,61.0229,11500.0
2013-09-26 11:10:00,70.61,70.65,70.57,70.64,5300.0,61.0143,61.0488,60.9797,61.0402,5300.0
2013-09-26 11:15:00,70.65,70.65,70.56,70.56,3700.0,61.0488,61.0488,60.971,60.971,3700.0
2013-09-26 11:20:00,70.58,70.66,70.58,70.66,3200.0,60.9883,61.0575,60.9883,61.0575,3200.0
2013-09-26 11:25:00,70.67,70.76,70.67,70.76,5600.0,61.0661,61.1439,61.0661,61.1439,5600.0
2013-09-26 11:30:00,70.78,70.79,70.73,70.76,8700.0,61.1611,61.1698,61.1179,61.1439,8700.0
2013-09-26 11:35:00,70.75,70.77,70.73,70.75,3400.0,61.1352,61.1525,61.1179,61.1352,3400.0
2013-09-26 11:40:00,70.75,70.78,70.73,70.77,9600.0,61.1352,61.1611,61.1179,61.1525,9600.0
2013-09-26 11:45:00,70.79,70.85,70.78,70.81,6900.0,61.1698,61.2216,61.1611,61.1871,6900.0
2013-09-26 11:50:00,70.8,70.8,70.68,70.72,6200.0,61.1784,61.1784,61.0747,61.1093,6200.0
2013-09-26 11:55:00,70.73,70.76,70.73,70.75,13700.0,61.1179,61.1439,61.1179,61.1352,13700.0
2013-09-26 12:00:00,70.73,70.76,70.7,70.71,6300.0,61.1179,61.1439,61.092,61.1007,6300.0
2013-09-26 12:05:00,70.71,70.73,70.67,70.69,6400.0,61.1007,61.1179,61.0661,61.0834,6400.0
2013-09-26 12:10:00,70.71,70.71,70.66,70.68,6700.0,61.1007,61.1007,61.0575,61.0747,6700.0
2013-09-26 12:15:00,70.67,70.67,70.6,70.64,5900.0,61.0661,61.0661,61.0056,61.0402,5900.0
2013-09-26 12:20:00,70.65,70.74,70.65,70.71,3100.0,61.0488,61.1266,61.0488,61.1007,3100.0
2013-09-26 12:25:00,70.73,70.83,70.72,70.78,11700.0,61.1179,61.2044,61.1093,61.1611,11700.0
2013-09-26 12:30:00,70.79,70.9,70.78,70.86,8200.0,61.1698,61.2648,61.1611,61.2303,8200.0
2013-09-26 12:35:00,70.86,70.87,70.83,70.85,4600.0,61.2303,61.2389,61.2044,61.2216,4600.0
2013-09-26 12:40:00,70.84,70.87,70.84,70.87,4700.0,61.213,61.2389,61.213,61.2389,4700.0
2013-09-26 12:45:00,70.87,70.88,70.86,70.87,5900.0,61.2389,61.2476,61.2303,61.2389,5900.0
2013-09-26 12:50:00,70.87,70.88,70.78,70.82,9900.0,61.2389,61.2476,61.1611,61.1957,9900.0
2013-09-26 12:55:00,70.82,70.89,70.81,70.87,3500.0,61.1957,61.2562,61.1871,61.2389,3500.0
2013-09-26 13:00:00,70.88,70.9,70.87,70.88,8200.0,61.2476,61.2648,61.2389,61.2476,8200.0
2013-09-26 13:05:00,70.88,70.93,70.87,70.92,13300.0,61.2476,61.2908,61.2389,61.2821,13300.0
2013-09-26 13:10:00,70.92,71.03,70.92,71.03,7200.0,61.2821,61.3772,61.2821,61.3772,7200.0
2013-09-26 13:15:00,71.03,71.05,70.98,70.98,5200.0,61.3772,61.3945,61.334,61.334,5200.0
2013-09-26 13:20:00,70.97,70.97,70.88,70.88,3900.0,61.3253,61.3253,61.2476,61.2476,3900.0
2013-09-26 13:25:00,70.87,70.93,70.87,70.9,5700.0,61.2389,61.2908,61.2389,61.2648,5700.0
2013-09-26 13:30:00,70.9,70.96,70.84,70.84,12400.0,61.2648,61.3167,61.213,61.213,12400.0
2013-09-26 13:35:00,70.84,70.84,70.73,70.74,5200.0,61.213,61.213,61.1179,61.1266,5200.0
2013-09-26 13:40:00,70.74,70.79,70.72,70.72,8500.0,61.1266,61.1698,61.1093,61.1093,8500.0
2013-09-26 13:45:00,70.71,70.73,70.67,70.73,19200.0,61.1007,61.1179,61.0661,61.1179,19200.0
2013-09-26 13:50:00,70.73,70.74,70.7,70.7,5200.0,61.1179,61.1266,61.092,61.092,5200.0
2013-09-26 13:55:00,70.7,70.7,70.63,70.63,11800.0,61.092,61.092,61.0315,61.0315,11800.0
2013-09-26 14:00:00,70.63,70.65,70.51,70.54,17900.0,61.0315,61.0488,60.9278,60.9538,17900.0
2013-09-26 14:05:00,70.54,70.55,70.51,70.55,11100.0,60.9538,60.9624,60.9278,60.9624,11100.0
2013-09-26 14:10:00,70.54,70.57,70.5,70.55,12300.0,60.9538,60.9797,60.9192,60.9624,12300.0
2013-09-26 14:15:00,70.54,70.62,70.53,70.61,7300.0,60.9538,61.0229,60.9451,61.0143,7300.0
2013-09-26 14:20:00,70.62,70.63,70.58,70.62,6600.0,61.0229,61.0315,60.9883,61.0229,6600.0
2013-09-26 14:25:00,70.63,70.65,70.63,70.65,7300.0,61.0315,61.0488,61.0315,61.0488,7300.0
2013-09-26 14:30:00,70.65,70.66,70.62,70.66,7600.0,61.0488,61.0575,61.0229,61.0575,7600.0
2013-09-26 14:35:00,70.66,70.67,70.6,70.67,7700.0,61.0575,61.0661,61.0056,61.0661,7700.0
2013-09-26 14:40:00,70.67,70.67,70.53,70.66,9700.0,61.0661,61.0661,60.9451,61.0575,9700.0
2013-09-26 14:45:00,70.66,70.66,70.61,70.61,7500.0,61.0575,61.0575,61.0143,61.0143,7500.0
2013-09-26 14:50:00,70.62,70.7,70.61,70.65,9700.0,61.0229,61.092,61.0143,61.0488,9700.0
2013-09-26 14:55:00,70.67,70.7,70.65,70.66,8400.0,61.0661,61.092,61.0488,61.0575,8400.0
2013-09-26 15:00:00,70.64,70.64,70.61,70.61,7500.0,61.0402,61.0402,61.0143,61.0143,7500.0
2013-09-26 15:05:00,70.61,70.67,70.59,70.67,8300.0,61.0143,61.0661,60.997,61.0661,8300.0
2013-09-26 15:10:00,70.66,70.74,70.64,70.71,24000.0,61.0575,61.1266,61.0402,61.1007,24000.0
2013-09-26 15:15:00,70.71,70.74,70.69,70.7,7100.0,61.1007,61.1266,61.0834,61.092,7100.0
2013-09-26 15:20:00,70.7,70.73,70.65,70.68,10300.0,61.092,61.1179,61.0488,61.0747,10300.0
2013-09-26 15:25:00,70.68,70.73,70.65,70.66,11400.0,61.0747,61.1179,61.0488,61.0575,11400.0
2013-09-26 15:30:00,70.66,70.73,70.65,70.66,35200.0,61.0575,61.1179,61.0488,61.0575,35200.0
2013-09-26 15:35:00,70.66,70.69,70.64,70.66,19700.0,61.0575,61.0834,61.0402,61.0575,19700.0
2013-09-26 15:40:00,70.66,70.68,70.64,70.68,23100.0,61.0575,61.0747,61.0402,61.0747,23100.0
2013-09-26 15:45:00,70.67,70.73,70.65,70.72,26500.0,61.0661,61.1179,61.0488,61.1093,26500.0
2013-09-26 15:50:00,70.72,70.72,70.63,70.63,39900.0,61.1093,61.1093,61.0315,61.0315,39900.0
2013-09-26 15:55:00,70.64,70.78,70.61,70.76,77700.0,61.0402,61.1611,61.0143,61.1439,77700.0
2013-09-27 09:30:00,70.49,70.58,70.24,70.58,18200.0,60.9106,60.9883,60.6945,60.9883,18200.0
2013-09-27 09:35:00,70.41,70.61,70.41,70.49,14400.0,60.8414,61.0143,60.8414,60.9106,14400.0
2013-09-27 09:40:00,70.49,70.58,70.47,70.52,10700.0,60.9106,60.9883,60.8933,60.9365,10700.0
2013-09-27 09:45:00,70.52,70.6,70.46,70.6,10700.0,60.9365,61.0056,60.8846,61.0056,10700.0
2013-09-27 09:50:00,70.57,70.6,70.47,70.59,7500.0,60.9797,61.0056,60.8933,60.997,7500.0
2013-09-27 09:55:00,70.55,70.55,70.33,70.34,13500.0,60.9624,60.9624,60.7723,60.7809,13500.0
2013-09-27 10:00:00,70.37,70.44,70.28,70.38,11200.0,60.8069,60.8674,60.7291,60.8155,11200.0
2013-09-27 10:05:00,70.38,70.44,70.32,70.35,7400.0,60.8155,60.8674,60.7637,60.7896,7400.0
2013-09-27 10:10:00,70.35,70.44,70.35,70.37,7900.0,60.7896,60.8674,60.7896,60.8069,7900.0
2013-09-27 10:15:00,70.38,70.51,70.36,70.45,8900.0,60.8155,60.9278,60.7982,60.876,8900.0
2013-09-27 10:20:00,70.46,70.46,70.32,70.32,6700.0,60.8846,60.8846,60.7637,60.7637,6700.0
2013-09-27 10:25:00,70.32,70.36,70.3,70.35,6600.0,60.7637,60.7982,60.7464,60.7896,6600.0
2013-09-27 10:30:00,70.35,70.45,70.31,70.33,17600.0,60.7896,60.876,60.755,60.7723,17600.0
2013-09-27 10:35:00,70.34,70.4,70.33,70.34,14600.0,60.7809,60.8328,60.7723,60.7809,14600.0
2013-09-27 10:40:00,70.36,70.37,70.26,70.27,8000.0,60.7982,60.8069,60.7118,60.7205,8000.0
2013-09-27 10:45:00,70.3,70.31,70.26,70.29,6000.0,60.7464,60.755,60.7118,60.7377,6000.0
2013-09-27 10:50:00,70.29,70.35,70.25,70.25,10000.0,60.7377,60.7896,60.7032,60.7032,10000.0
2013-09-27 10:55:00,70.25,70.26,70.21,70.22,10700.0,60.7032,60.7118,60.6686,60.6773,10700.0
2013-09-27 11:00:00,70.23,70.24,70.11,70.11,16600.0,60.6859,60.6945,60.5822,60.5822,16600.0
2013-09-27 11:05:00,70.11,70.13,70.03,70.05,9800.0,60.5822,60.5995,60.5131,60.5304,9800.0
2013-09-27 11:10:00,70.04,70.1,70.02,70.04,7000.0,60.5217,60.5736,60.5044,60.5217,7000.0
2013-09-27 11:15:00,70.07,70.08,70.03,70.05,5700.0,60.5476,60.5563,60.5131,60.5304,5700.0
2013-09-27 11:20:00,70.06,70.18,70.04,70.18,8000.0,60.539,60.6427,60.5217,60.6427,8000.0
2013-09-27 11:25:00,70.18,70.24,70.16,70.22,5000.0,60.6427,60.6945,60.6254,60.6773,5000.0
2013-09-27 11:30:00,70.23,70.3,70.22,70.29,21600.0,60.6859,60.7464,60.6773,60.7377,21600.0
2013-09-27 11:35:00,70.29,70.38,70.25,70.34,11400.0,60.7377,60.8155,60.7032,60.7809,11400.0
2013-09-27 11:40:00,70.34,70.36,70.29,70.31,4100.0,60.7809,60.7982,60.7377,60.755,4100.0
2013-09-27 11:45:00,70.31,70.32,70.28,70.3,6600.0,60.755,60.7637,60.7291,60.7464,6600.0
2013-09-27 11:50:00,70.3,70.31,70.28,70.3,7200.0,60.7464,60.755,60.7291,60.7464,7200.0
2013-09-27 11:55:00,70.28,70.31,70.27,70.28,4000.0,60.7291,60.755,60.7205,60.7291,4000.0
2013-09-27 12:00:00,70.28,70.33,70.26,70.31,4400.0,60.7291,60.7723,60.7118,60.755,4400.0
2013-09-27 12:05:00,70.31,70.31,70.21,70.25,12400.0,60.755,60.755,60.6686,60.7032,12400.0
2013-09-27 12:10:00,70.25,70.3,70.22,70.27,4700.0,60.7032,60.7464,60.6773,60.7205,4700.0
2013-09-27 12:15:00,70.3,70.38,70.3,70.38,5300.0,60.7464,60.8155,60.7464,60.8155,5300.0
2013-09-27 12:20:00,70.41,70.44,70.37,70.37,9600.0,60.8414,60.8674,60.8069,60.8069,9600.0
2013-09-27 12:25:00,70.38,70.43,70.37,70.41,6500.0,60.8155,60.8587,60.8069,60.8414,6500.0
2013-09-27 12:30:00,70.43,70.49,70.43,70.48,4300.0,60.8587,60.9106,60.8587,60.9019,4300.0
2013-09-27 12:35:00,70.49,70.49,70.37,70.39,10600.0,60.9106,60.9106,60.8069,60.8241,10600.0
2013-09-27 12:40:00,70.4,70.4,70.3,70.3,4500.0,60.8328,60.8328,60.7464,60.7464,4500.0
2013-09-27 12:45:00,70.3,70.32,70.25,70.28,5900.0,60.7464,60.7637,60.7032,60.7291,5900.0
2013-09-27 12:50:00,70.28,70.34,70.28,70.33,2400.0,60.7291,60.7809,60.7291,60.7723,2400.0
2013-09-27 12:55:00,70.32,70.43,70.32,70.43,2600.0,60.7637,60.8587,60.7637,60.8587,2600.0
2013-09-27 13:00:00,70.45,70.47,70.42,70.44,4000.0,60.876,60.8933,60.8501,60.8674,4000.0
2013-09-27 13:05:00,70.44,70.44,70.41,70.41,5100.0,60.8674,60.8674,60.8414,60.8414,5100.0
2013-09-27 13:10:00,70.41,70.43,70.41,70.42,3700.0,60.8414,60.8587,60.8414,60.8501,3700.0
2013-09-27 13:15:00,70.42,70.45,70.4,70.41,7300.0,60.8501,60.876,60.8328,60.8414,7300.0
2013-09-27 13:20:00,70.4,70.44,70.36,70.37,4600.0,60.8328,60.8674,60.7982,60.8069,4600.0
2013-09-27 13:25:00,70.37,70.39,70.36,70.39,3200.0,60.8069,60.8241,60.7982,60.8241,3200.0
2013-09-27 13:30:00,70.38,70.47,70.37,70.45,11600.0,60.8155,60.8933,60.8069,60.876,11600.0
2013-09-27 13:35:00,70.45,70.45,70.39,70.39,14600.0,60.876,60.876,60.8241,60.8241,14600.0
2013-09-27 13:40:00,70.4,70.44,70.39,70.42,3100.0,60.8328,60.8674,60.8241,60.8501,3100.0
2013-09-27 13:45:00,70.41,70.47,70.41,70.45,5800.0,60.8414,60.8933,60.8414,60.876,5800.0
2013-09-27 13:50:00,70.46,70.47,70.43,70.47,5900.0,60.8846,60.8933,60.8587,60.8933,5900.0
2013-09-27 13:55:00,70.47,70.47,70.4,70.4,10300.0,60.8933,60.8933,60.8328,60.8328,10300.0
2013-09-27 14:00:00,70.39,70.39,70.34,70.38,5300.0,60.8241,60.8241,60.7809,60.8155,5300.0
2013-09-27 14:05:00,70.38,70.42,70.3,70.32,31200.0,60.8155,60.8501,60.7464,60.7637,31200.0
2013-09-27 14:10:00,70.33,70.35,70.31,70.35,10900.0,60.7723,60.7896,60.755,60.7896,10900.0
2013-09-27 14:15:00,70.34,70.35,70.31,70.32,4900.0,60.7809,60.7896,60.755,60.7637,4900.0
2013-09-27 14:20:00,70.33,70.4,70.33,70.38,5400.0,60.7723,60.8328,60.7723,60.8155,5400.0
2013-09-27 14:25:00,70.38,70.44,70.38,70.42,7100.0,60.8155,60.8674,60.8155,60.8501,7100.0
2013-09-27 14:30:00,70.41,70.45,70.38,70.4,9800.0,60.8414,60.876,60.8155,60.8328,9800.0
2013-09-27 14:35:00,70.4,70.47,70.35,70.45,12800.0,60.8328,60.8933,60.7896,60.876,12800.0
2013-09-27 14:40:00,70.44,70.49,70.39,70.43,13900.0,60.8674,60.9106,60.8241,60.8587,13900.0
2013-09-27 14:45:00,70.47,70.53,70.46,70.49,13200.0,60.8933,60.9451,60.8846,60.9106,13200.0
2013-09-27 14:50:00,70.5,70.53,70.46,70.53,7500.0,60.9192,60.9451,60.8846,60.9451,7500.0
2013-09-27 14:55:00,70.52,70.55,70.47,70.47,10600.0,60.9365,60.9624,60.8933,60.8933,10600.0
2013-09-27 15:00:00,70.47,70.47,70.38,70.4,5600.0,60.8933,60.8933,60.8155,60.8328,5600.0
2013-09-27 15:05:00,70.4,70.42,70.38,70.4,7100.0,60.8328,60.8501,60.8155,60.8328,7100.0
2013-09-27 15:10:00,70.42,70.47,70.41,70.45,5900.0,60.8501,60.8933,60.8414,60.876,5900.0
2013-09-27 15:15:00,70.46,70.47,70.42,70.46,8500.0,60.8846,60.8933,60.8501,60.8846,8500.0
2013-09-27 15:20:00,70.46,70.48,70.36,70.37,14200.0,60.8846,60.9019,60.7982,60.8069,14200.0
2013-09-27 15:25:00,70.38,70.44,70.38,70.41,15800.0,60.8155,60.8674,60.8155,60.8414,15800.0
2013-09-27 15:30:00,70.42,70.47,70.42,70.44,16800.0,60.8501,60.8933,60.8501,60.8674,16800.0
2013-09-27 15:35:00,70.45,70.51,70.4,70.44,19200.0,60.876,60.9278,60.8328,60.8674,19200.0
2013-09-27 15:40:00,70.43,70.47,70.43,70.44,13500.0,60.8587,60.8933,60.8587,60.8674,13500.0
2013-09-27 15:45:00,70.42,70.43,70.34,70.37,24500.0,60.8501,60.8587,60.7809,60.8069,24500.0
2013-09-27 15:50:00,70.36,70.48,70.36,70.43,32300.0,60.7982,60.9019,60.7982,60.8587,32300.0
2013-09-27 15:55:00,70.42,70.48,70.41,70.43,42600.0,60.8501,60.9019,60.8414,60.8587,42600.0
2013-09-30 09:30:00,70.17,70.5,69.98,70.46,34300.0,60.634,60.9192,60.4699,60.8846,34300.0
2013-09-30 09:35:00,70.55,70.55,70.3,70.31,12300.0,60.9624,60.9624,60.7464,60.755,12300.0
2013-09-30 09:40:00,70.29,70.46,70.29,70.35,23600.0,60.7377,60.8846,60.7377,60.7896,23600.0
2013-09-30 09:45:00,70.36,70.42,70.21,70.21,10500.0,60.7982,60.8501,60.6686,60.6686,10500.0
2013-09-30 09:50:00,70.21,70.23,70.12,70.23,7800.0,60.6686,60.6859,60.5908,60.6859,7800.0
2013-09-30 09:55:00,70.25,70.29,70.15,70.15,16100.0,60.7032,60.7377,60.6168,60.6168,16100.0
2013-09-30 10:00:00,70.17,70.25,70.14,70.22,25100.0,60.634,60.7032,60.6081,60.6773,25100.0
2013-09-30 10:05:00,70.18,70.27,70.15,70.24,10600.0,60.6427,60.7205,60.6168,60.6945,10600.0
2013-09-30 10:10:00,70.25,70.33,70.24,70.28,13600.0,60.7032,60.7723,60.6945,60.7291,13600.0
2013-09-30 10:15:00,70.29,70.41,70.29,70.36,18300.0,60.7377,60.8414,60.7377,60.7982,18300.0
2013-09-30 10:20:00,70.36,70.39,70.34,70.34,10300.0,60.7982,60.8241,60.7809,60.7809,10300.0
2013-09-30 10:25:00,70.35,70.43,70.34,70.36,14900.0,60.7896,60.8587,60.7809,60.7982,14900.0
2013-09-30 10:30:00,70.35,70.37,70.31,70.33,6800.0,60.7896,60.8069,60.755,60.7723,6800.0
2013-09-30 10:35:00,70.34,70.38,70.32,70.36,5900.0,60.7809,60.8155,60.7637,60.7982,5900.0
2013-09-30 10:40:00,70.35,70.42,70.35,70.42,12900.0,60.7896,60.8501,60.7896,60.8501,12900.0
2013-09-30 10:45:00,70.44,70.51,70.43,70.46,10500.0,60.8674,60.9278,60.8587,60.8846,10500.0
2013-09-30 10:50:00,70.46,70.62,70.46,70.62,15100.0,60.8846,61.0229,60.8846,61.0229,15100.0
2013-09-30 10:55:00,70.61,70.75,70.59,70.75,13700.0,61.0143,61.1352,60.997,61.1352,13700.0
2013-09-30 11:00:00,70.72,70.74,70.62,70.62,11100.0,61.1093,61.1266,61.0229,61.0229,11100.0
2013-09-30 11:05:00,70.61,70.61,70.51,70.51,6100.0,61.0143,61.0143,60.9278,60.9278,6100.0
2013-09-30 11:10:00,70.51,70.57,70.45,70.48,22900.0,60.9278,60.9797,60.876,60.9019,22900.0
2013-09-30 11:15:00,70.47,70.52,70.46,70.47,7800.0,60.8933,60.9365,60.8846,60.8933,7800.0
2013-09-30 11:20:00,70.48,70.56,70.47,70.55,6600.0,60.9019,60.971,60.8933,60.9624,6600.0
2013-09-30 11:25:00,70.57,70.68,70.56,70.65,9200.0,60.9797,61.0747,60.971,61.0488,9200.0
2013-09-30 11:30:00,70.67,70.75,70.64,70.64,13400.0,61.0661,61.1352,61.0402,61.0402,13400.0
2013-09-30 11:35:00,70.64,70.68,70.63,70.68,12100.0,61.0402,61.0747,61.0315,61.0747,12100.0
2013-09-30 11:40:00,70.69,70.86,70.65,70.85,37000.0,61.0834,61.2303,61.0488,61.2216,37000.0
2013-09-30 11:45:00,70.86,70.89,70.82,70.83,16300.0,61.2303,61.2562,61.1957,61.2044,16300.0
2013-09-30 11:50:00,70.81,70.87,70.8,70.82,11200.0,61.1871,61.2389,61.1784,61.1957,11200.0
2013-09-30 11:55:00,70.83,70.88,70.83,70.87,6400.0,61.2044,61.2476,61.2044,61.2389,6400.0
2013-09-30 12:00:00,70.86,70.87,70.76,70.78,10200.0,61.2303,61.2389,61.1439,61.1611,10200.0
2013-09-30 12:05:00,70.79,70.81,70.77,70.77,8100.0,61.1698,61.1871,61.1525,61.1525,8100.0
2013-09-30 12:10:00,70.71,70.72,70.59,70.6,6400.0,61.1007,61.1093,60.997,61.0056,6400.0
2013-09-30 12:15:00,70.6,70.64,70.24,70.58,37900.0,61.0056,61.0402,60.6945,60.9883,37900.0
2013-09-30 12:20:00,70.59,70.6,70.45,70.51,21900.0,60.997,61.0056,60.876,60.9278,21900.0
2013-09-30 12:25:00,70.51,70.58,70.46,70.57,17300.0,60.9278,60.9883,60.8846,60.9797,17300.0
2013-09-30 12:30:00,70.57,70.59,70.55,70.56,7500.0,60.9797,60.997,60.9624,60.971,7500.0
2013-09-30 12:35:00,70.56,70.57,70.52,70.52,7300.0,60.971,60.9797,60.9365,60.9365,7300.0
2013-09-30 12:40:00,70.53,70.62,70.51,70.55,18900.0,60.9451,61.0229,60.9278,60.9624,18900.0
2013-09-30 12:45:00,70.55,70.58,70.52,70.58,8100.0,60.9624,60.9883,60.9365,60.9883,8100.0
2013-09-30 12:50:00,70.58,70.58,70.49,70.49,9100.0,60.9883,60.9883,60.9106,60.9106,9100.0
2013-09-30 12:55:00,70.48,70.49,70.46,70.48,12200.0,60.9019,60.9106,60.8846,60.9019,12200.0
2013-09-30 13:00:00,70.49,70.51,70.44,70.44,12900.0,60.9106,60.9278,60.8674,60.8674,12900.0
2013-09-30 13:05:00,70.43,70.49,70.42,70.47,29900.0,60.8587,60.9106,60.8501,60.8933,29900.0
2013-09-30 13:10:00,70.48,70.48,70.45,70.46,4900.0,60.9019,60.9019,60.876,60.8846,4900.0
2013-09-30 13:15:00,70.46,70.53,70.45,70.51,30400.0,60.8846,60.9451,60.876,60.9278,30400.0
2013-09-30 13:20:00,70.52,70.53,70.46,70.47,7400.0,60.9365,60.9451,60.8846,60.8933,7400.0
2013-09-30 13:25:00,70.47,70.49,70.42,70.45,20400.0,60.8933,60.9106,60.8501,60.876,20400.0
2013-09-30 13:30:00,70.44,70.51,70.44,70.47,63500.0,60.8674,60.9278,60.8674,60.8933,63500.0
2013-09-30 13:35:00,70.47,70.53,70.42,70.44,11900.0,60.8933,60.9451,60.8501,60.8674,11900.0
2013-09-30 13:40:00,70.47,70.5,70.45,70.49,6600.0,60.8933,60.9192,60.876,60.9106,6600.0
2013-09-30 13:45:00,70.5,70.52,70.46,70.48,11400.0,60.9192,60.9365,60.8846,60.9019,11400.0
2013-09-30 13:50:00,70.48,70.49,70.35,70.35,9400.0,60.9019,60.9106,60.7896,60.7896,9400.0
2013-09-30 13:55:00,70.35,70.35,70.16,70.25,15700.0,60.7896,60.7896,60.6254,60.7032,15700.0
2013-09-30 14:00:00,70.24,70.25,70.17,70.2,20700.0,60.6945,60.7032,60.634,60.66,20700.0
2013-09-30 14:05:00,70.21,70.21,70.11,70.16,31400.0,60.6686,60.6686,60.5822,60.6254,31400.0
2013-09-30 14:10:00,70.16,70.19,70.13,70.15,32100.0,60.6254,60.6513,60.5995,60.6168,32100.0
2013-09-30 14:15:00,70.15,70.15,70.06,70.1,11200.0,60.6168,60.6168,60.539,60.5736,11200.0
2013-09-30 14:20:00,70.08,70.09,69.98,70.02,18400.0,60.5563,60.5649,60.4699,60.5044,18400.0
2013-09-30 14:25:00,70.0,70.05,70.0,70.01,10000.0,60.4871,60.5304,60.4871,60.4958,10000.0
2013-09-30 14:30:00,70.0,70.16,70.0,70.11,16900.0,60.4871,60.6254,60.4871,60.5822,16900.0
2013-09-30 14:35:00,70.11,70.12,70.0,70.0,14500.0,60.5822,60.5908,60.4871,60.4871,14500.0
2013-09-30 14:40:00,70.01,70.02,69.92,69.94,16400.0,60.4958,60.5044,60.418,60.4353,16400.0
2013-09-30 14:45:00,69.93,70.01,69.92,70.01,9100.0,60.4267,60.4958,60.418,60.4958,9100.0
2013-09-30 14:50:00,70.01,70.01,69.9,69.91,11300.0,60.4958,60.4958,60.4007,60.4094,11300.0
2013-09-30 14:55:00,69.91,69.98,69.9,69.96,16400.0,60.4094,60.4699,60.4007,60.4526,16400.0
2013-09-30 15:00:00,69.96,69.98,69.92,69.93,23200.0,60.4526,60.4699,60.418,60.4267,23200.0
2013-09-30 15:05:00,69.94,69.99,69.92,69.94,22100.0,60.4353,60.4785,60.418,60.4353,22100.0
2013-09-30 15:10:00,69.94,69.95,69.86,69.87,16000.0,60.4353,60.4439,60.3662,60.3748,16000.0
2013-09-30 15:15:00,69.86,69.88,69.8,69.88,10400.0,60.3662,60.3835,60.3143,60.3835,10400.0
2013-09-30 15:20:00,69.87,69.93,69.82,69.91,14100.0,60.3748,60.4267,60.3316,60.4094,14100.0
2013-09-30 15:25:00,69.91,69.91,69.85,69.89,10200.0,60.4094,60.4094,60.3575,60.3921,10200.0
2013-09-30 15:30:00,69.9,69.93,69.78,69.8,18100.0,60.4007,60.4267,60.297,60.3143,18100.0
2013-09-30 15:35:00,69.8,69.93,69.78,69.84,17700.0,60.3143,60.4267,60.297,60.3489,17700.0
2013-09-30 15:40:00,69.83,69.86,69.8,69.84,22100.0,60.3403,60.3662,60.3143,60.3489,22100.0
2013-09-30 15:45:00,69.84,69.98,69.79,69.84,33900.0,60.3489,60.4699,60.3057,60.3489,33900.0
2013-09-30 15:50:00,69.84,69.89,69.8,69.86,37400.0,60.3489,60.3921,60.3143,60.3662,37400.0
2013-09-30 15:55:00,69.85,69.94,69.79,69.92,71600.0,60.3575,60.4353,60.3057,60.418,71600.0
2013-10-01 09:30:00,69.9,70.12,69.85,70.12,25600.0,60.4007,60.5908,60.3575,60.5908,25600.0
2013-10-01 09:35:00,70.08,70.3,70.08,70.25,13300.0,60.5563,60.7464,60.5563,60.7032,13300.0
2013-10-01 09:40:00,70.28,70.35,70.23,70.27,15200.0,60.7291,60.7896,60.6859,60.7205,15200.0
2013-10-01 09:45:00,70.27,70.34,70.24,70.24,6200.0,60.7205,60.7809,60.6945,60.6945,6200.0
2013-10-01 09:50:00,70.23,70.24,69.99,70.03,10200.0,60.6859,60.6945,60.4785,60.5131,10200.0
2013-10-01 09:55:00,69.96,69.96,69.83,69.9,8000.0,60.4526,60.4526,60.3403,60.4007,8000.0
2013-10-01 10:00:00,69.99,70.1,69.97,70.09,6700.0,60.4785,60.5736,60.4612,60.5649,6700.0
2013-10-01 10:05:00,70.1,70.21,70.08,70.21,5000.0,60.5736,60.6686,60.5563,60.6686,5000.0
2013-10-01 10:10:00,70.24,70.35,70.22,70.22,4900.0,60.6945,60.7896,60.6773,60.6773,4900.0
2013-10-01 10:15:00,70.27,70.4,70.22,70.35,25400.0,60.7205,60.8328,60.6773,60.7896,25400.0
2013-10-01 10:20:00,70.35,70.43,70.3,70.42,8200.0,60.7896,60.8587,60.7464,60.8501,8200.0
2013-10-01 10:25:00,70.42,70.42,70.31,70.31,3500.0,60.8501,60.8501,60.755,60.755,3500.0
2013-10-01 10:30:00,70.31,70.42,70.26,70.41,5900.0,60.755,60.8501,60.7118,60.8414,5900.0
2013-10-01 10:35:00,70.42,70.44,70.28,70.44,5300.0,60.8501,60.8674,60.7291,60.8674,5300.0
2013-10-01 10:40:00,70.48,70.48,70.38,70.38,10700.0,60.9019,60.9019,60.8155,60.8155,10700.0
2013-10-01 10:45:00,70.35,70.4,70.3,70.3,15200.0,60.7896,60.8328,60.7464,60.7464,15200.0
2013-10-01 10:50:00,70.28,70.39,70.21,70.29,39100.0,60.7291,60.8241,60.6686,60.7377,39100.0
2013-10-01 10:55:00,70.29,70.32,70.22,70.22,11400.0,60.7377,60.7637,60.6773,60.6773,11400.0
2013-10-01 11:00:00,70.21,70.24,70.21,70.23,4800.0,60.6686,60.6945,60.6686,60.6859,4800.0
2013-10-01 11:05:00,70.23,70.26,70.19,70.22,9600.0,60.6859,60.7118,60.6513,60.6773,9600.0
2013-10-01 11:10:00,70.21,70.24,70.18,70.19,3600.0,60.6686,60.6945,60.6427,60.6513,3600.0
2013-10-01 11:15:00,70.16,70.19,70.15,70.18,3100.0,60.6254,60.6513,60.6168,60.6427,3100.0
2013-10-01 11:20:00,70.18,70.28,70.16,70.27,9400.0,60.6427,60.7291,60.6254,60.7205,9400.0
2013-10-01 11:25:00,70.28,70.28,70.26,70.28,5800.0,60.7291,60.7291,60.7118,60.7291,5800.0
2013-10-01 11:30:00,70.29,70.36,70.29,70.34,7600.0,60.7377,60.7982,60.7377,60.7809,7600.0
2013-10-01 11:35:00,70.34,70.34,70.26,70.28,3800.0,60.7809,60.7809,60.7118,60.7291,3800.0
2013-10-01 11:40:00,70.29,70.33,70.28,70.33,3400.0,60.7377,60.7723,60.7291,60.7723,3400.0
2013-10-01 11:45:00,70.33,70.33,70.27,70.27,4400.0,60.7723,60.7723,60.7205,60.7205,4400.0
2013-10-01 11:50:00,70.29,70.31,70.27,70.28,12000.0,60.7377,60.755,60.7205,60.7291,12000.0
2013-10-01 11:55:00,70.28,70.33,70.28,70.31,3700.0,60.7291,60.7723,60.7291,60.755,3700.0
2013-10-01 12:00:00,70.31,70.31,70.26,70.26,6200.0,60.755,60.755,60.7118,60.7118,6200.0
2013-10-01 12:05:00,70.27,70.28,70.27,70.27,1300.0,60.7205,60.7291,60.7205,60.7205,1300.0
2013-10-01 12:10:00,70.28,70.31,70.28,70.28,6800.0,60.7291,60.755,60.7291,60.7291,6800.0
2013-10-01 12:15:00,70.27,70.31,70.26,70.28,20600.0,60.7205,60.755,60.7118,60.7291,20600.0
2013-10-01 12:20:00,70.27,70.35,70.27,70.34,4500.0,60.7205,60.7896,60.7205,60.7809,4500.0
2013-10-01 12:25:00,70.32,70.47,70.31,70.43,7000.0,60.7637,60.8933,60.755,60.8587,7000.0
2013-10-01 12:30:00,70.41,70.41,70.28,70.3,2300.0,60.8414,60.8414,60.7291,60.7464,2300.0
2013-10-01 12:35:00,70.3,70.35,70.27,70.31,4400.0,60.7464,60.7896,60.7205,60.755,4400.0
2013-10-01 12:40:00,70.28,70.3,70.26,70.28,3200.0,60.7291,60.7464,60.7118,60.7291,3200.0
2013-10-01 12:45:00,70.26,70.32,70.26,70.32,2700.0,60.7118,60.7637,60.7118,60.7637,2700.0
2013-10-01 12:50:00,70.31,70.31,70.27,70.27,2800.0,60.755,60.755,60.7205,60.7205,2800.0
2013-10-01 12:55:00,70.26,70.28,70.26,70.26,4500.0,60.7118,60.7291,60.7118,60.7118,4500.0
2013-10-01 13:00:00,70.27,70.27,70.25,70.27,8700.0,60.7205,60.7205,60.7032,60.7205,8700.0
2013-10-01 13:05:00,70.28,70.32,70.26,70.31,5000.0,60.7291,60.7637,60.7118,60.755,5000.0
2013-10-01 13:10:00,70.32,70.37,70.32,70.37,8600.0,60.7637,60.8069,60.7637,60.8069,8600.0
2013-10-01 13:15:00,70.37,70.44,70.37,70.44,6500.0,60.8069,60.8674,60.8069,60.8674,6500.0
2013-10-01 13:20:00,70.45,70.46,70.38,70.42,11400.0,60.876,60.8846,60.8155,60.8501,11400.0
2013-10-01 13:25:00,70.42,70.45,70.41,70.45,2500.0,60.8501,60.876,60.8414,60.876,2500.0
2013-10-01 13:30:00,70.46,70.49,70.45,70.48,8100.0,60.8846,60.9106,60.876,60.9019,8100.0
2013-10-01 13:35:00,70.46,70.47,70.43,70.45,5500.0,60.8846,60.8933,60.8587,60.876,5500.0
2013-10-01 13:40:00,70.46,70.54,70.44,70.54,7900.0,60.8846,60.9538,60.8674,60.9538,7900.0
2013-10-01 13:45:00,70.53,70.54,70.51,70.53,7400.0,60.9451,60.9538,60.9278,60.9451,7400.0
2013-10-01 13:50:00,70.52,70.54,70.52,70.53,5500.0,60.9365,60.9538,60.9365,60.9451,5500.0
2013-10-01 13:55:00,70.54,70.55,70.53,70.54,10100.0,60.9538,60.9624,60.9451,60.9538,10100.0
2013-10-01 14:00:00,70.52,70.53,70.47,70.47,8800.0,60.9365,60.9451,60.8933,60.8933,8800.0
2013-10-01 14:05:00,70.45,70.46,70.43,70.44,8500.0,60.876,60.8846,60.8587,60.8674,8500.0
2013-10-01 14:10:00,70.45,70.45,70.43,70.43,4600.0,60.876,60.876,60.8587,60.8587,4600.0
2013-10-01 14:15:00,70.44,70.44,70.41,70.41,9900.0,60.8674,60.8674,60.8414,60.8414,9900.0
2013-10-01 14:20:00,70.39,70.39,70.33,70.34,7300.0,60.8241,60.8241,60.7723,60.7809,7300.0
2013-10-01 14:25:00,70.34,70.35,70.27,70.29,10100.0,60.7809,60.7896,60.7205,60.7377,10100.0
2013-10-01 14:30:00,70.29,70.3,70.26,70.29,6500.0,60.7377,60.7464,60.7118,60.7377,6500.0
2013-10-01 14:35:00,70.29,70.31,70.27,70.3,26900.0,60.7377,60.755,60.7205,60.7464,26900.0
2013-10-01 14:40:00,70.3,70.32,70.28,70.28,3000.0,60.7464,60.7637,60.7291,60.7291,3000.0
2013-10-01 14:45:00,70.28,70.31,70.26,70.31,7600.0,60.7291,60.755,60.7118,60.755,7600.0
2013-10-01 14:50:00,70.31,70.37,70.31,70.36,7300.0,60.755,60.8069,60.755,60.7982,7300.0
2013-10-01 14:55:00,70.35,70.38,70.34,70.38,6700.0,60.7896,60.8155,60.7809,60.8155,6700.0
2013-10-01 15:00:00,70.38,70.38,70.31,70.34,6100.0,60.8155,60.8155,60.755,60.7809,6100.0
2013-10-01 15:05:00,70.34,70.34,70.28,70.32,10100.0,60.7809,60.7809,60.7291,60.7637,10100.0
2013-10-01 15:10:00,70.33,70.41,70.33,70.4,11300.0,60.7723,60.8414,60.7723,60.8328,11300.0
2013-10-01 15:15:00,70.4,70.46,70.39,70.46,9600.0,60.8328,60.8846,60.8241,60.8846,9600.0
2013-10-01 15:20:00,70.46,70.47,70.39,70.43,11900.0,60.8846,60.8933,60.8241,60.8587,11900.0
2013-10-01 15:25:00,70.44,70.49,70.42,70.42,18000.0,60.8674,60.9106,60.8501,60.8501,18000.0
2013-10-01 15:30:00,70.43,70.43,70.39,70.41,26300.0,60.8587,60.8587,60.8241,60.8414,26300.0
2013-10-01 15:35:00,70.41,70.43,70.38,70.38,18700.0,60.8414,60.8587,60.8155,60.8155,18700.0
2013-10-01 15:40:00,70.39,70.4,70.35,70.36,22200.0,60.8241,60.8328,60.7896,60.7982,22200.0
2013-10-01 15:45:00,70.35,70.36,70.28,70.33,19800.0,60.7896,60.7982,60.7291,60.7723,19800.0
2013-10-01 15:50:00,70.33,70.36,70.31,70.35,30900.0,60.7723,60.7982,60.755,60.7896,30900.0
2013-10-01 15:55:00,70.34,70.51,70.34,70.51,63800.0,60.7809,60.9278,60.7809,60.9278,63800.0
2013-10-02 09:30:00,70.29,70.43,70.09,70.09,40900.0,60.7377,60.8587,60.5649,60.5649,40900.0
2013-10-02 09:35:00,70.02,70.22,70.0,70.12,5200.0,60.5044,60.6773,60.4871,60.5908,5200.0
2013-10-02 09:40:00,70.11,70.16,69.93,69.96,15300.0,60.5822,60.6254,60.4267,60.4526,15300.0
2013-10-02 09:45:00,69.95,70.17,69.93,70.07,8900.0,60.4439,60.634,60.4267,60.5476,8900.0
2013-10-02 09:50:00,70.07,70.13,70.05,70.08,3800.0,60.5476,60.5995,60.5304,60.5563,3800.0
2013-10-02 09:55:00,70.06,70.08,69.8,69.8,8900.0,60.539,60.5563,60.3143,60.3143,8900.0
2013-10-02 10:00:00,69.8,69.82,69.63,69.76,15600.0,60.3143,60.3316,60.1674,60.2798,15600.0
2013-10-02 10:05:00,69.81,69.81,69.55,69.64,11000.0,60.323,60.323,60.0983,60.1761,11000.0
2013-10-02 10:10:00,69.61,69.67,69.51,69.67,7700.0,60.1501,60.202,60.0637,60.202,7700.0
2013-10-02 10:15:00,69.7,69.81,69.63,69.81,18600.0,60.2279,60.323,60.1674,60.323,18600.0
2013-10-02 10:20:00,69.8,69.87,69.8,69.87,11900.0,60.3143,60.3748,60.3143,60.3748,11900.0
2013-10-02 10:25:00,69.84,69.88,69.81,69.86,11000.0,60.3489,60.3835,60.323,60.3662,11000.0
2013-10-02 10:30:00,69.88,69.88,69.81,69.85,6200.0,60.3835,60.3835,60.323,60.3575,6200.0
2013-10-02 10:35:00,69.82,69.92,69.79,69.88,10300.0,60.3316,60.418,60.3057,60.3835,10300.0
2013-10-02 10:40:00,69.85,69.86,69.81,69.83,1600.0,60.3575,60.3662,60.323,60.3403,1600.0
2013-10-02 10:45:00,69.82,69.85,69.81,69.84,12900.0,60.3316,60.3575,60.323,60.3489,12900.0
2013-10-02 10:50:00,69.83,69.89,69.81,69.85,14900.0,60.3403,60.3921,60.323,60.3575,14900.0
2013-10-02 10:55:00,69.84,69.96,69.84,69.9,5800.0,60.3489,60.4526,60.3489,60.4007,5800.0
2013-10-02 11:00:00,69.88,69.9,69.8,69.82,6700.0,60.3835,60.4007,60.3143,60.3316,6700.0
2013-10-02 11:05:00,69.83,69.88,69.81,69.86,19900.0,60.3403,60.3835,60.323,60.3662,19900.0
2013-10-02 11:10:00,69.86,69.87,69.81,69.84,26400.0,60.3662,60.3748,60.323,60.3489,26400.0
2013-10-02 11:15:00,69.84,69.93,69.84,69.88,18500.0,60.3489,60.4267,60.3489,60.3835,18500.0
2013-10-02 11:20:00,69.86,69.87,69.8,69.82,11600.0,60.3662,60.3748,60.3143,60.3316,11600.0
2013-10-02 11:25:00,69.83,69.83,69.72,69.8,12600.0,60.3403,60.3403,60.2452,60.3143,12600.0
2013-10-02 11:30:00,69.82,69.9,69.82,69.85,3200.0,60.3316,60.4007,60.3316,60.3575,3200.0
2013-10-02 11:35:00,69.81,69.86,69.78,69.83,38000.0,60.323,60.3662,60.297,60.3403,38000.0
2013-10-02 11:40:00,69.81,69.81,69.68,69.76,26000.0,60.323,60.323,60.2106,60.2798,26000.0
2013-10-02 11:45:00,69.75,69.91,69.72,69.9,6600.0,60.2711,60.4094,60.2452,60.4007,6600.0
2013-10-02 11:50:00,69.9,69.92,69.83,69.9,3400.0,60.4007,60.418,60.3403,60.4007,3400.0
2013-10-02 11:55:00,69.9,69.95,69.79,69.79,10400.0,60.4007,60.4439,60.3057,60.3057,10400.0
2013-10-02 12:00:00,69.78,69.91,69.71,69.89,7700.0,60.297,60.4094,60.2366,60.3921,7700.0
2013-10-02 12:05:00,69.88,69.88,69.83,69.88,2800.0,60.3835,60.3835,60.3403,60.3835,2800.0
2013-10-02 12:10:00,69.87,69.88,69.78,69.8,6700.0,60.3748,60.3835,60.297,60.3143,6700.0
2013-10-02 12:15:00,69.81,69.92,69.79,69.92,6800.0,60.323,60.418,60.3057,60.418,6800.0
2013-10-02 12:20:00,69.92,69.96,69.83,69.83,6000.0,60.418,60.4526,60.3403,60.3403,6000.0
2013-10-02 12:25:00,69.84,69.94,69.84,69.92,6500.0,60.3489,60.4353,60.3489,60.418,6500.0
2013-10-02 12:30:00,69.93,69.94,69.88,69.91,11900.0,60.4267,60.4353,60.3835,60.4094,11900.0
2013-10-02 12:35:00,69.89,70.0,69.89,69.99,6900.0,60.3921,60.4871,60.3921,60.4785,6900.0
2013-10-02 12:40:00,69.99,70.02,69.97,70.01,13200.0,60.4785,60.5044,60.4612,60.4958,13200.0
2013-10-02 12:45:00,70.01,70.01,69.94,70.0,9700.0,60.4958,60.4958,60.4353,60.4871,9700.0
2013-10-02 12:50:00,69.98,70.01,69.97,70.01,6000.0,60.4699,60.4958,60.4612,60.4958,6000.0
2013-10-02 12:55:00,70.02,70.03,69.97,70.03,4400.0,60.5044,60.5131,60.4612,60.5131,4400.0
2013-10-02 13:00:00,70.01,70.08,70.01,70.03,4700.0,60.4958,60.5563,60.4958,60.5131,4700.0
2013-10-02 13:05:00,70.06,70.09,70.06,70.09,4600.0,60.539,60.5649,60.539,60.5649,4600.0
2013-10-02 13:10:00,70.07,70.14,70.07,70.09,3000.0,60.5476,60.6081,60.5476,60.5649,3000.0
2013-10-02 13:15:00,70.09,70.11,70.05,70.11,5000.0,60.5649,60.5822,60.5304,60.5822,5000.0
2013-10-02 13:20:00,70.09,70.19,70.05,70.19,4300.0,60.5649,60.6513,60.5304,60.6513,4300.0
2013-10-02 13:25:00,70.22,70.31,70.2,70.31,9600.0,60.6773,60.755,60.66,60.755,9600.0
2013-10-02 13:30:00,70.3,70.3,70.25,70.28,4500.0,60.7464,60.7464,60.7032,60.7291,4500.0
2013-10-02 13:35:00,70.28,70.37,70.28,70.34,24300.0,60.7291,60.8069,60.7291,60.7809,24300.0
2013-10-02 13:40:00,70.31,70.33,70.26,70.26,2000.0,60.755,60.7723,60.7118,60.7118,2000.0
2013-10-02 13:45:00,70.27,70.33,70.26,70.33,3100.0,60.7205,60.7723,60.7118,60.7723,3100.0
2013-10-02 13:50:00,70.31,70.34,70.3,70.33,4100.0,60.755,60.7809,60.7464,60.7723,4100.0
2013-10-02 13:55:00,70.3,70.4,70.28,70.4,25800.0,60.7464,60.8328,60.7291,60.8328,25800.0
2013-10-02 14:00:00,70.4,70.42,70.3,70.35,5300.0,60.8328,60.8501,60.7464,60.7896,5300.0
2013-10-02 14:05:00,70.33,70.35,70.26,70.27,2200.0,60.7723,60.7896,60.7118,60.7205,2200.0
2013-10-02 14:10:00,70.27,70.28,70.14,70.14,5500.0,60.7205,60.7291,60.6081,60.6081,5500.0
2013-10-02 14:15:00,70.14,70.18,70.14,70.15,3900.0,60.6081,60.6427,60.6081,60.6168,3900.0
2013-10-02 14:20:00,70.16,70.26,70.16,70.26,7200.0,60.6254,60.7118,60.6254,60.7118,7200.0
2013-10-02 14:25:00,70.27,70.27,70.25,70.25,1800.0,60.7205,60.7205,60.7032,60.7032,1800.0
2013-10-02 14:30:00,70.24,70.24,70.18,70.21,4900.0,60.6945,60.6945,60.6427,60.6686,4900.0
2013-10-02 14:35:00,70.23,70.23,70.13,70.13,5300.0,60.6859,60.6859,60.5995,60.5995,5300.0
2013-10-02 14:40:00,70.14,70.17,70.1,70.1,1200.0,60.6081,60.634,60.5736,60.5736,1200.0
2013-10-02 14:45:00,70.11,70.19,70.11,70.15,6300.0,60.5822,60.6513,60.5822,60.6168,6300.0
2013-10-02 14:50:00,70.14,70.2,70.12,70.14,5100.0,60.6081,60.66,60.5908,60.6081,5100.0
2013-10-02 14:55:00,70.14,70.14,70.07,70.14,5600.0,60.6081,60.6081,60.5476,60.6081,5600.0
2013-10-02 15:00:00,70.13,70.14,70.08,70.1,6600.0,60.5995,60.6081,60.5563,60.5736,6600.0
2013-10-02 15:05:00,70.11,70.16,70.11,70.14,14300.0,60.5822,60.6254,60.5822,60.6081,14300.0
2013-10-02 15:10:00,70.14,70.23,70.14,70.14,6400.0,60.6081,60.6859,60.6081,60.6081,6400.0
2013-10-02 15:15:00,70.13,70.14,70.09,70.14,7700.0,60.5995,60.6081,60.5649,60.6081,7700.0
2013-10-02 15:20:00,70.13,70.14,70.1,70.14,7400.0,60.5995,60.6081,60.5736,60.6081,7400.0
2013-10-02 15:25:00,70.13,70.18,70.08,70.12,10100.0,60.5995,60.6427,60.5563,60.5908,10100.0
2013-10-02 15:30:00,70.14,70.24,70.14,70.21,8400.0,60.6081,60.6945,60.6081,60.6686,8400.0
2013-10-02 15:35:00,70.21,70.21,70.13,70.16,7900.0,60.6686,60.6686,60.5995,60.6254,7900.0
2013-10-02 15:40:00,70.15,70.21,70.15,70.16,12800.0,60.6168,60.6686,60.6168,60.6254,12800.0
2013-10-02 15:45:00,70.17,70.22,70.09,70.11,22800.0,60.634,60.6773,60.5649,60.5822,22800.0
2013-10-02 15:50:00,70.11,70.22,70.11,70.19,22700.0,60.5822,60.6773,60.5822,60.6513,22700.0
2013-10-02 15:55:00,70.19,70.44,70.19,70.41,79900.0,60.6513,60.8674,60.6513,60.8414,79900.0
2013-10-03 09:30:00,70.22,70.32,70.0,70.01,15700.0,60.6773,60.7637,60.4871,60.4958,15700.0
2013-10-03 09:35:00,70.02,70.16,70.0,70.0,7900.0,60.5044,60.6254,60.4871,60.4871,7900.0
2013-10-03 09:40:00,69.97,69.98,69.82,69.82,3000.0,60.4612,60.4699,60.3316,60.3316,3000.0
2013-10-03 09:45:00,69.83,70.01,69.8,69.82,9500.0,60.3403,60.4958,60.3143,60.3316,9500.0
2013-10-03 09:50:00,69.77,69.9,69.77,69.88,4500.0,60.2884,60.4007,60.2884,60.3835,4500.0
2013-10-03 09:55:00,69.88,69.93,69.8,69.93,5200.0,60.3835,60.4267,60.3143,60.4267,5200.0
2013-10-03 10:00:00,69.96,69.96,69.73,69.73,4800.0,60.4526,60.4526,60.2538,60.2538,4800.0
2013-10-03 10:05:00,69.68,69.69,69.5,69.69,5900.0,60.2106,60.2193,60.0551,60.2193,5900.0
2013-10-03 10:10:00,69.67,69.7,69.58,69.58,19800.0,60.202,60.2279,60.1242,60.1242,19800.0
2013-10-03 10:15:00,69.63,69.68,69.57,69.63,65500.0,60.1674,60.2106,60.1156,60.1674,65500.0
2013-10-03 10:20:00,69.63,69.69,69.47,69.5,32700.0,60.1674,60.2193,60.0292,60.0551,32700.0
2013-10-03 10:25:00,69.49,69.61,69.47,69.59,32300.0,60.0465,60.1501,60.0292,60.1329,32300.0
2013-10-03 10:30:00,69.58,69.58,69.46,69.51,22400.0,60.1242,60.1242,60.0205,60.0637,22400.0
2013-10-03 10:35:00,69.53,69.66,69.52,69.64,12500.0,60.081,60.1934,60.0724,60.1761,12500.0
2013-10-03 10:40:00,69.63,69.66,69.59,69.59,3400.0,60.1674,60.1934,60.1329,60.1329,3400.0
2013-10-03 10:45:00,69.59,69.59,69.49,69.59,3100.0,60.1329,60.1329,60.0465,60.1329,3100.0
2013-10-03 10:50:00,69.57,69.61,69.5,69.57,3600.0,60.1156,60.1501,60.0551,60.1156,3600.0
2013-10-03 10:55:00,69.59,69.68,69.59,69.62,3500.0,60.1329,60.2106,60.1329,60.1588,3500.0
2013-10-03 11:00:00,69.59,69.66,69.56,69.6,12500.0,60.1329,60.1934,60.1069,60.1415,12500.0
2013-10-03 11:05:00,69.62,69.66,69.58,69.6,37700.0,60.1588,60.1934,60.1242,60.1415,37700.0
2013-10-03 11:10:00,69.61,69.69,69.52,69.52,15400.0,60.1501,60.2193,60.0724,60.0724,15400.0
2013-10-03 11:15:00,69.5,69.52,69.39,69.4,11900.0,60.0551,60.0724,59.96,59.9687,11900.0
2013-10-03 11:20:00,69.42,69.53,69.4,69.52,3600.0,59.986,60.081,59.9687,60.0724,3600.0
2013-10-03 11:25:00,69.53,69.53,69.37,69.38,13000.0,60.081,60.081,59.9428,59.9514,13000.0
2013-10-03 11:30:00,69.37,69.51,69.37,69.46,8300.0,59.9428,60.0637,59.9428,60.0205,8300.0
2013-10-03 11:35:00,69.44,69.44,69.36,69.42,4500.0,60.0033,60.0033,59.9341,59.986,4500.0
2013-10-03 11:40:00,69.43,69.44,69.3,69.3,4400.0,59.9946,60.0033,59.8823,59.8823,4400.0
2013-10-03 11:45:00,69.32,69.37,69.31,69.36,4900.0,59.8996,59.9428,59.8909,59.9341,4900.0
2013-10-03 11:50:00,69.38,69.42,69.36,69.4,4900.0,59.9514,59.986,59.9341,59.9687,4900.0
2013-10-03 11:55:00,69.37,69.39,69.23,69.28,6000.0,59.9428,59.96,59.8218,59.865,6000.0
2013-10-03 12:00:00,69.27,69.34,69.23,69.26,4900.0,59.8564,59.9168,59.8218,59.8477,4900.0
2013-10-03 12:05:00,69.27,69.33,69.27,69.33,7400.0,59.8564,59.9082,59.8564,59.9082,7400.0
2013-10-03 12:10:00,69.33,69.34,69.31,69.31,3300.0,59.9082,59.9168,59.8909,59.8909,3300.0
2013-10-03 12:15:00,69.32,69.37,69.32,69.34,2900.0,59.8996,59.9428,59.8996,59.9168,2900.0
2013-10-03 12:20:00,69.36,69.36,69.3,69.33,8800.0,59.9341,59.9341,59.8823,59.9082,8800.0
2013-10-03 12:25:00,69.32,69.41,69.31,69.41,2900.0,59.8996,59.9773,59.8909,59.9773,2900.0
2013-10-03 12:30:00,69.43,69.5,69.43,69.46,3400.0,59.9946,60.0551,59.9946,60.0205,3400.0
2013-10-03 12:35:00,69.46,69.48,69.42,69.45,3100.0,60.0205,60.0378,59.986,60.0119,3100.0
2013-10-03 12:40:00,69.41,69.43,69.35,69.43,9400.0,59.9773,59.9946,59.9255,59.9946,9400.0
2013-10-03 12:45:00,69.45,69.64,69.45,69.63,7000.0,60.0119,60.1761,60.0119,60.1674,7000.0
2013-10-03 12:50:00,69.63,69.68,69.53,69.57,17000.0,60.1674,60.2106,60.081,60.1156,17000.0
2013-10-03 12:55:00,69.6,69.66,69.57,69.63,4500.0,60.1415,60.1934,60.1156,60.1674,4500.0
2013-10-03 13:00:00,69.63,69.63,69.59,69.61,1500.0,60.1674,60.1674,60.1329,60.1501,1500.0
2013-10-03 13:05:00,69.61,69.66,69.61,69.66,1800.0,60.1501,60.1934,60.1501,60.1934,1800.0
2013-10-03 13:10:00,69.64,69.64,69.56,69.58,6000.0,60.1761,60.1761,60.1069,60.1242,6000.0
2013-10-03 13:15:00,69.56,69.61,69.55,69.61,5300.0,60.1069,60.1501,60.0983,60.1501,5300.0
2013-10-03 13:20:00,69.62,69.7,69.62,69.7,2500.0,60.1588,60.2279,60.1588,60.2279,2500.0
2013-10-03 13:25:00,69.7,69.8,69.67,69.8,5200.0,60.2279,60.3143,60.202,60.3143,5200.0
2013-10-03 13:30:00,69.81,69.86,69.75,69.76,14900.0,60.323,60.3662,60.2711,60.2798,14900.0
2013-10-03 13:35:00,69.76,69.79,69.72,69.72,7400.0,60.2798,60.3057,60.2452,60.2452,7400.0
2013-10-03 13:40:00,69.73,69.79,69.72,69.75,12500.0,60.2538,60.3057,60.2452,60.2711,12500.0
2013-10-03 13:45:00,69.74,69.8,69.7,69.8,5100.0,60.2625,60.3143,60.2279,60.3143,5100.0
2013-10-03 13:50:00,69.8,69.8,69.7,69.7,4500.0,60.3143,60.3143,60.2279,60.2279,4500.0
2013-10-03 13:55:00,69.71,69.85,69.69,69.83,6800.0,60.2366,60.3575,60.2193,60.3403,6800.0
2013-10-03 14:00:00,69.82,69.83,69.77,69.77,3300.0,60.3316,60.3403,60.2884,60.2884,3300.0
2013-10-03 14:05:00,69.78,69.8,69.71,69.72,9200.0,60.297,60.3143,60.2366,60.2452,9200.0
2013-10-03 14:10:00,69.72,69.75,69.72,69.75,11800.0,60.2452,60.2711,60.2452,60.2711,11800.0
2013-10-03 14:15:00,69.76,69.78,69.71,69.72,4300.0,60.2798,60.297,60.2366,60.2452,4300.0
2013-10-03 14:20:00,69.71,69.71,69.42,69.44,19100.0,60.2366,60.2366,59.986,60.0033,19100.0
2013-10-03 14:25:00,69.43,69.73,69.43,69.72,17100.0,59.9946,60.2538,59.9946,60.2452,17100.0
2013-10-03 14:30:00,69.72,69.72,69.53,69.54,6600.0,60.2452,60.2452,60.081,60.0897,6600.0
2013-10-03 14:35:00,69.54,69.64,69.53,69.62,6300.0,60.0897,60.1761,60.081,60.1588,6300.0
2013-10-03 14:40:00,69.62,69.71,69.62,69.69,6600.0,60.1588,60.2366,60.1588,60.2193,6600.0
2013-10-03 14:45:00,69.7,69.71,69.65,69.65,2800.0,60.2279,60.2366,60.1847,60.1847,2800.0
2013-10-03 14:50:00,69.64,69.75,69.64,69.69,18000.0,60.1761,60.2711,60.1761,60.2193,18000.0
2013-10-03 14:55:00,69.7,69.75,69.64,69.64,17200.0,60.2279,60.2711,60.1761,60.1761,17200.0
2013-10-03 15:00:00,69.63,69.68,69.61,69.68,7300.0,60.1674,60.2106,60.1501,60.2106,7300.0
2013-10-03 15:05:00,69.67,69.7,69.63,69.63,5100.0,60.202,60.2279,60.1674,60.1674,5100.0
2013-10-03 15:10:00,69.63,69.65,69.57,69.58,5700.0,60.1674,60.1847,60.1156,60.1242,5700.0
2013-10-03 15:15:00,69.58,69.58,69.51,69.57,8200.0,60.1242,60.1242,60.0637,60.1156,8200.0
2013-10-03 15:20:00,69.58,69.64,69.52,69.58,9000.0,60.1242,60.1761,60.0724,60.1242,9000.0
2013-10-03 15:25:00,69.58,69.66,69.56,69.66,10900.0,60.1242,60.1934,60.1069,60.1934,10900.0
2013-10-03 15:30:00,69.67,69.67,69.6,69.65,8900.0,60.202,60.202,60.1415,60.1847,8900.0
2013-10-03 15:35:00,69.64,69.68,69.61,69.66,13900.0,60.1761,60.2106,60.1501,60.1934,13900.0
2013-10-03 15:40:00,69.66,69.67,69.6,69.67,10600.0,60.1934,60.202,60.1415,60.202,10600.0
2013-10-03 15:45:00,69.66,69.68,69.53,69.54,29100.0,60.1934,60.2106,60.081,60.0897,29100.0
2013-10-03 15:50:00,69.54,69.61,69.54,69.59,17500.0,60.0897,60.1501,60.0897,60.1329,17500.0
2013-10-03 15:55:00,69.59,69.59,69.43,69.45,58900.0,60.1329,60.1329,59.9946,60.0119,58900.0
2013-10-04 09:30:00,69.49,69.58,69.34,69.34,11400.0,60.0465,60.1242,59.9168,59.9168,11400.0
2013-10-04 09:35:00,69.33,69.47,69.33,69.44,8600.0,59.9082,60.0292,59.9082,60.0033,8600.0
2013-10-04 09:40:00,69.41,69.46,69.35,69.35,14200.0,59.9773,60.0205,59.9255,59.9255,14200.0
2013-10-04 09:45:00,69.39,69.57,69.35,69.55,41600.0,59.96,60.1156,59.9255,60.0983,41600.0
2013-10-04 09:50:00,69.56,69.66,69.54,69.65,18500.0,60.1069,60.1934,60.0897,60.1847,18500.0
2013-10-04 09:55:00,69.66,69.75,69.64,69.67,33700.0,60.1934,60.2711,60.1761,60.202,33700.0
2013-10-04 10:00:00,69.68,69.78,69.67,69.74,25200.0,60.2106,60.297,60.202,60.2625,25200.0
2013-10-04 10:05:00,69.75,69.92,69.74,69.82,20100.0,60.2711,60.418,60.2625,60.3316,20100.0
2013-10-04 10:10:00,69.82,69.93,69.6,69.88,24700.0,60.3316,60.4267,60.1415,60.3835,24700.0
2013-10-04 10:15:00,69.9,69.97,69.89,69.89,9100.0,60.4007,60.4612,60.3921,60.3921,9100.0
2013-10-04 10:20:00,69.9,69.96,69.79,69.79,19800.0,60.4007,60.4526,60.3057,60.3057,19800.0
2013-10-04 10:25:00,69.79,69.84,69.69,69.69,15400.0,60.3057,60.3489,60.2193,60.2193,15400.0
2013-10-04 10:30:00,69.67,69.8,69.67,69.73,8600.0,60.202,60.3143,60.202,60.2538,8600.0
2013-10-04 10:35:00,69.73,69.86,69.73,69.75,10500.0,60.2538,60.3662,60.2538,60.2711,10500.0
2013-10-04 10:40:00,69.76,69.87,69.76,69.86,10500.0,60.2798,60.3748,60.2798,60.3662,10500.0
2013-10-04 10:45:00,69.86,69.86,69.75,69.77,11200.0,60.3662,60.3662,60.2711,60.2884,11200.0
2013-10-04 10:50:00,69.79,69.82,69.75,69.75,7200.0,60.3057,60.3316,60.2711,60.2711,7200.0
2013-10-04 10:55:00,69.75,69.79,69.67,69.74,17000.0,60.2711,60.3057,60.202,60.2625,17000.0
2013-10-04 11:00:00,69.73,69.76,69.66,69.67,19500.0,60.2538,60.2798,60.1934,60.202,19500.0
2013-10-04 11:05:00,69.69,69.73,69.51,69.52,6700.0,60.2193,60.2538,60.0637,60.0724,6700.0
2013-10-04 11:10:00,69.52,69.58,69.5,69.58,6200.0,60.0724,60.1242,60.0551,60.1242,6200.0
2013-10-04 11:15:00,69.57,69.67,69.53,69.67,6900.0,60.1156,60.202,60.081,60.202,6900.0
2013-10-04 11:20:00,69.67,69.67,69.61,69.65,7300.0,60.202,60.202,60.1501,60.1847,7300.0
2013-10-04 11:25:00,69.66,69.69,69.59,69.6,6800.0,60.1934,60.2193,60.1329,60.1415,6800.0
2013-10-04 11:30:00,69.59,69.71,69.58,69.69,4300.0,60.1329,60.2366,60.1242,60.2193,4300.0
2013-10-04 11:35:00,69.69,69.71,69.66,69.71,4100.0,60.2193,60.2366,60.1934,60.2366,4100.0
2013-10-04 11:40:00,69.7,69.76,69.68,69.69,23600.0,60.2279,60.2798,60.2106,60.2193,23600.0
2013-10-04 11:45:00,69.7,69.8,69.7,69.8,3900.0,60.2279,60.3143,60.2279,60.3143,3900.0
2013-10-04 11:50:00,69.81,69.87,69.81,69.85,4400.0,60.323,60.3748,60.323,60.3575,4400.0
2013-10-04 11:55:00,69.86,69.91,69.84,69.9,5600.0,60.3662,60.4094,60.3489,60.4007,5600.0
2013-10-04 12:00:00,69.9,69.92,69.84,69.84,6100.0,60.4007,60.418,60.3489,60.3489,6100.0
2013-10-04 12:05:00,69.84,69.84,69.79,69.79,7100.0,60.3489,60.3489,60.3057,60.3057,7100.0
2013-10-04 12:10:00,69.81,69.84,69.81,69.82,2000.0,60.323,60.3489,60.323,60.3316,2000.0
2013-10-04 12:15:00,69.84,69.98,69.84,69.96,12200.0,60.3489,60.4699,60.3489,60.4526,12200.0
2013-10-04 12:20:00,69.96,70.07,69.96,70.07,11400.0,60.4526,60.5476,60.4526,60.5476,11400.0
2013-10-04 12:25:00,70.07,70.2,70.06,70.19,15900.0,60.5476,60.66,60.539,60.6513,15900.0
2013-10-04 12:30:00,70.18,70.19,70.11,70.15,8800.0,60.6427,60.6513,60.5822,60.6168,8800.0
2013-10-04 12:35:00,70.14,70.17,70.1,70.1,9900.0,60.6081,60.634,60.5736,60.5736,9900.0
2013-10-04 12:40:00,70.1,70.15,70.08,70.11,9300.0,60.5736,60.6168,60.5563,60.5822,9300.0
2013-10-04 12:45:00,70.11,70.13,70.09,70.13,6400.0,60.5822,60.5995,60.5649,60.5995,6400.0
2013-10-04 12:50:00,70.12,70.13,70.07,70.09,6100.0,60.5908,60.5995,60.5476,60.5649,6100.0
2013-10-04 12:55:00,70.09,70.15,70.08,70.15,7900.0,60.5649,60.6168,60.5563,60.6168,7900.0
2013-10-04 13:00:00,70.15,70.21,70.12,70.13,5600.0,60.6168,60.6686,60.5908,60.5995,5600.0
2013-10-04 13:05:00,70.13,70.16,70.13,70.16,2800.0,60.5995,60.6254,60.5995,60.6254,2800.0
2013-10-04 13:10:00,70.15,70.15,70.07,70.07,7300.0,60.6168,60.6168,60.5476,60.5476,7300.0
2013-10-04 13:15:00,70.05,70.09,70.04,70.09,6500.0,60.5304,60.5649,60.5217,60.5649,6500.0
2013-10-04 13:20:00,70.09,70.09,70.07,70.09,6300.0,60.5649,60.5649,60.5476,60.5649,6300.0
2013-10-04 13:25:00,70.08,70.1,70.07,70.09,9400.0,60.5563,60.5736,60.5476,60.5649,9400.0
2013-10-04 13:30:00,70.09,70.15,70.08,70.15,5600.0,60.5649,60.6168,60.5563,60.6168,5600.0
2013-10-04 13:35:00,70.15,70.17,70.15,70.15,10100.0,60.6168,60.634,60.6168,60.6168,10100.0
2013-10-04 13:40:00,70.14,70.14,70.12,70.12,6000.0,60.6081,60.6081,60.5908,60.5908,6000.0
2013-10-04 13:45:00,70.1,70.1,70.0,70.0,6200.0,60.5736,60.5736,60.4871,60.4871,6200.0
2013-10-04 13:50:00,70.0,70.07,70.0,70.07,5700.0,60.4871,60.5476,60.4871,60.5476,5700.0
2013-10-04 13:55:00,70.07,70.09,70.05,70.06,11800.0,60.5476,60.5649,60.5304,60.539,11800.0
2013-10-04 14:00:00,70.07,70.09,70.07,70.08,8900.0,60.5476,60.5649,60.5476,60.5563,8900.0
2013-10-04 14:05:00,70.08,70.09,70.04,70.05,13900.0,60.5563,60.5649,60.5217,60.5304,13900.0
2013-10-04 14:10:00,70.04,70.15,70.03,70.13,16200.0,60.5217,60.6168,60.5131,60.5995,16200.0
2013-10-04 14:15:00,70.13,70.14,70.11,70.11,9500.0,60.5995,60.6081,60.5822,60.5822,9500.0
2013-10-04 14:20:00,70.1,70.1,70.0,70.03,9800.0,60.5736,60.5736,60.4871,60.5131,9800.0
2013-10-04 14:25:00,70.03,70.09,70.01,70.09,10500.0,60.5131,60.5649,60.4958,60.5649,10500.0
2013-10-04 14:30:00,70.09,70.17,70.09,70.13,12900.0,60.5649,60.634,60.5649,60.5995,12900.0
2013-10-04 14:35:00,70.14,70.15,70.13,70.14,7700.0,60.6081,60.6168,60.5995,60.6081,7700.0
2013-10-04 14:40:00,70.14,70.15,70.1,70.11,10800.0,60.6081,60.6168,60.5736,60.5822,10800.0
2013-10-04 14:45:00,70.1,70.19,70.1,70.19,8800.0,60.5736,60.6513,60.5736,60.6513,8800.0
2013-10-04 14:50:00,70.2,70.23,70.15,70.15,31300.0,60.66,60.6859,60.6168,60.6168,31300.0
2013-10-04 14:55:00,70.15,70.15,70.1,70.14,7400.0,60.6168,60.6168,60.5736,60.6081,7400.0
2013-10-04 15:00:00,70.14,70.17,70.11,70.12,16800.0,60.6081,60.634,60.5822,60.5908,16800.0
2013-10-04 15:05:00,70.11,70.14,70.1,70.14,12600.0,60.5822,60.6081,60.5736,60.6081,12600.0
2013-10-04 15:10:00,70.15,70.17,70.14,70.17,14700.0,60.6168,60.634,60.6081,60.634,14700.0
2013-10-04 15:15:00,70.16,70.17,70.09,70.1,16800.0,60.6254,60.634,60.5649,60.5736,16800.0
2013-10-04 15:20:00,70.1,70.11,70.06,70.09,19100.0,60.5736,60.5822,60.539,60.5649,19100.0
2013-10-04 15:25:00,70.1,70.11,70.06,70.07,10600.0,60.5736,60.5822,60.539,60.5476,10600.0
2013-10-04 15:30:00,70.07,70.08,69.98,69.99,15400.0,60.5476,60.5563,60.4699,60.4785,15400.0
2013-10-04 15:35:00,69.98,70.02,69.95,69.96,17600.0,60.4699,60.5044,60.4439,60.4526,17600.0
2013-10-04 15:40:00,69.96,70.0,69.94,69.94,38800.0,60.4526,60.4871,60.4353,60.4353,38800.0
2013-10-04 15:45:00,69.94,70.0,69.94,70.0,24600.0,60.4353,60.4871,60.4353,60.4871,24600.0
2013-10-04 15:50:00,70.01,70.01,69.95,69.96,26700.0,60.4958,60.4958,60.4439,60.4526,26700.0
2013-10-04 15:55:00,69.97,70.0,69.93,69.99,56900.0,60.4612,60.4871,60.4267,60.4785,56900.0
2013-10-07 09:30:00,69.31,69.36,69.23,69.36,16100.0,59.8909,59.9341,59.8218,59.9341,16100.0
2013-10-07 09:35:00,69.32,69.36,69.27,69.28,13500.0,59.8996,59.9341,59.8564,59.865,13500.0
2013-10-07 09:40:00,69.25,69.31,69.16,69.21,26000.0,59.8391,59.8909,59.7613,59.8045,26000.0
2013-10-07 09:45:00,69.22,69.27,69.17,69.2,13300.0,59.8131,59.8564,59.7699,59.7959,13300.0
2013-10-07 09:50:00,69.17,69.19,69.06,69.15,15900.0,59.7699,59.7872,59.6749,59.7527,15900.0
2013-10-07 09:55:00,69.13,69.17,69.09,69.11,7400.0,59.7354,59.7699,59.7008,59.7181,7400.0
2013-10-07 10:00:00,69.08,69.12,69.02,69.03,15600.0,59.6922,59.7267,59.6403,59.649,15600.0
2013-10-07 10:05:00,69.04,69.18,69.0,69.18,31900.0,59.6576,59.7786,59.623,59.7786,31900.0
2013-10-07 10:10:00,69.17,69.26,69.09,69.17,26300.0,59.7699,59.8477,59.7008,59.7699,26300.0
2013-10-07 10:15:00,69.16,69.24,69.16,69.23,14400.0,59.7613,59.8304,59.7613,59.8218,14400.0
2013-10-07 10:20:00,69.24,69.31,69.24,69.28,12700.0,59.8304,59.8909,59.8304,59.865,12700.0
2013-10-07 10:25:00,69.3,69.44,69.29,69.39,6900.0,59.8823,60.0033,59.8736,59.96,6900.0
2013-10-07 10:30:00,69.39,69.54,69.39,69.5,10300.0,59.96,60.0897,59.96,60.0551,10300.0
2013-10-07 10:35:00,69.49,69.53,69.49,69.53,4200.0,60.0465,60.081,60.0465,60.081,4200.0
2013-10-07 10:40:00,69.54,69.56,69.54,69.55,3000.0,60.0897,60.1069,60.0897,60.0983,3000.0
2013-10-07 10:45:00,69.53,69.55,69.32,69.32,24300.0,60.081,60.0983,59.8996,59.8996,24300.0
2013-10-07 10:50:00,69.32,69.4,69.3,69.3,14400.0,59.8996,59.9687,59.8823,59.8823,14400.0
2013-10-07 10:55:00,69.29,69.34,69.29,69.33,12000.0,59.8736,59.9168,59.8736,59.9082,12000.0
2013-10-07 11:00:00,69.33,69.33,69.22,69.26,10500.0,59.9082,59.9082,59.8131,59.8477,10500.0
2013-10-07 11:05:00,69.25,69.32,69.23,69.31,8400.0,59.8391,59.8996,59.8218,59.8909,8400.0
2013-10-07 11:10:00,69.34,69.46,69.33,69.46,18100.0,59.9168,60.0205,59.9082,60.0205,18100.0
2013-10-07 11:15:00,69.46,69.49,69.44,69.44,7300.0,60.0205,60.0465,60.0033,60.0033,7300.0
2013-10-07 11:20:00,69.45,69.47,69.45,69.47,2600.0,60.0119,60.0292,60.0119,60.0292,2600.0
2013-10-07 11:25:00,69.48,69.49,69.4,69.41,17900.0,60.0378,60.0465,59.9687,59.9773,17900.0
2013-10-07 11:30:00,69.41,69.45,69.39,69.45,9200.0,59.9773,60.0119,59.96,60.0119,9200.0
2013-10-07 11:35:00,69.46,69.52,69.44,69.46,13500.0,60.0205,60.0724,60.0033,60.0205,13500.0
2013-10-07 11:40:00,69.45,69.45,69.41,69.45,10200.0,60.0119,60.0119,59.9773,60.0119,10200.0
2013-10-07 11:45:00,69.45,69.5,69.45,69.45,6400.0,60.0119,60.0551,60.0119,60.0119,6400.0
2013-10-07 11:50:00,69.45,69.51,69.45,69.47,14500.0,60.0119,60.0637,60.0119,60.0292,14500.0
2013-10-07 11:55:00,69.46,69.46,69.4,69.41,4700.0,60.0205,60.0205,59.9687,59.9773,4700.0
2013-10-07 12:00:00,69.4,69.42,69.36,69.42,11000.0,59.9687,59.986,59.9341,59.986,11000.0
2013-10-07 12:05:00,69.42,69.48,69.4,69.46,7900.0,59.986,60.0378,59.9687,60.0205,7900.0
2013-10-07 12:10:00,69.44,69.47,69.44,69.45,1400.0,60.0033,60.0292,60.0033,60.0119,1400.0
2013-10-07 12:15:00,69.45,69.45,69.3,69.31,8700.0,60.0119,60.0119,59.8823,59.8909,8700.0
2013-10-07 12:20:00,69.3,69.3,69.22,69.27,114500.0,59.8823,59.8823,59.8131,59.8564,114500.0
2013-10-07 12:25:00,69.26,69.28,69.24,69.25,20100.0,59.8477,59.865,59.8304,59.8391,20100.0
2013-10-07 12:30:00,69.25,69.28,69.22,69.28,22300.0,59.8391,59.865,59.8131,59.865,22300.0
2013-10-07 12:35:00,69.27,69.35,69.26,69.32,4300.0,59.8564,59.9255,59.8477,59.8996,4300.0
2013-10-07 12:40:00,69.31,69.37,69.31,69.33,29300.0,59.8909,59.9428,59.8909,59.9082,29300.0
2013-10-07 12:45:00,69.32,69.34,69.26,69.26,4200.0,59.8996,59.9168,59.8477,59.8477,4200.0
2013-10-07 12:50:00,69.26,69.27,69.25,69.26,3200.0,59.8477,59.8564,59.8391,59.8477,3200.0
2013-10-07 12:55:00,69.25,69.26,69.23,69.25,10400.0,59.8391,59.8477,59.8218,59.8391,10400.0
2013-10-07 13:00:00,69.25,69.34,69.25,69.29,6000.0,59.8391,59.9168,59.8391,59.8736,6000.0
2013-10-07 13:05:00,69.28,69.28,69.26,69.27,1500.0,59.865,59.865,59.8477,59.8564,1500.0
2013-10-07 13:10:00,69.26,69.36,69.26,69.33,5000.0,59.8477,59.9341,59.8477,59.9082,5000.0
2013-10-07 13:15:00,69.35,69.39,69.35,69.35,2300.0,59.9255,59.96,59.9255,59.9255,2300.0
2013-10-07 13:20:00,69.36,69.37,69.3,69.3,11000.0,59.9341,59.9428,59.8823,59.8823,11000.0
2013-10-07 13:25:00,69.3,69.31,69.28,69.31,2100.0,59.8823,59.8909,59.865,59.8909,2100.0
2013-10-07 13:30:00,69.32,69.32,69.3,69.31,6300.0,59.8996,59.8996,59.8823,59.8909,6300.0
2013-10-07 13:35:00,69.32,69.32,69.25,69.25,5500.0,59.8996,59.8996,59.8391,59.8391,5500.0
2013-10-07 13:40:00,69.25,69.27,69.24,69.25,4600.0,59.8391,59.8564,59.8304,59.8391,4600.0
2013-10-07 13:45:00,69.25,69.3,69.25,69.3,5300.0,59.8391,59.8823,59.8391,59.8823,5300.0
2013-10-07 13:50:00,69.29,69.29,69.25,69.25,6800.0,59.8736,59.8736,59.8391,59.8391,6800.0
2013-10-07 13:55:00,69.25,69.38,69.24,69.38,5400.0,59.8391,59.9514,59.8304,59.9514,5400.0
2013-10-07 14:00:00,69.36,69.44,69.36,69.41,7800.0,59.9341,60.0033,59.9341,59.9773,7800.0
2013-10-07 14:05:00,69.43,69.44,69.32,69.33,5800.0,59.9946,60.0033,59.8996,59.9082,5800.0
2013-10-07 14:10:00,69.33,69.37,69.33,69.33,9500.0,59.9082,59.9428,59.9082,59.9082,9500.0
2013-10-07 14:15:00,69.33,69.45,69.33,69.44,13400.0,59.9082,60.0119,59.9082,60.0033,13400.0
2013-10-07 14:20:00,69.44,69.46,69.42,69.45,10700.0,60.0033,60.0205,59.986,60.0119,10700.0
2013-10-07 14:25:00,69.46,69.54,69.46,69.54,16400.0,60.0205,60.0897,60.0205,60.0897,16400.0
2013-10-07 14:30:00,69.54,69.56,69.5,69.51,12000.0,60.0897,60.1069,60.0551,60.0637,12000.0
2013-10-07 14:35:00,69.51,69.59,69.51,69.56,10200.0,60.0637,60.1329,60.0637,60.1069,10200.0
2013-10-07 14:40:00,69.53,69.53,69.46,69.46,11800.0,60.081,60.081,60.0205,60.0205,11800.0
2013-10-07 14:45:00,69.44,69.5,69.44,69.5,6100.0,60.0033,60.0551,60.0033,60.0551,6100.0
2013-10-07 14:50:00,69.5,69.51,69.43,69.48,9400.0,60.0551,60.0637,59.9946,60.0378,9400.0
2013-10-07 14:55:00,69.48,69.55,69.48,69.54,7200.0,60.0378,60.0983,60.0378,60.0897,7200.0
2013-10-07 15:00:00,69.54,69.54,69.49,69.51,10700.0,60.0897,60.0897,60.0465,60.0637,10700.0
2013-10-07 15:05:00,69.5,69.51,69.48,69.5,9500.0,60.0551,60.0637,60.0378,60.0551,9500.0
2013-10-07 15:10:00,69.5,69.52,69.49,69.52,8700.0,60.0551,60.0724,60.0465,60.0724,8700.0
2013-10-07 15:15:00,69.51,69.53,69.49,69.52,10600.0,60.0637,60.081,60.0465,60.0724,10600.0
2013-10-07 15:20:00,69.51,69.51,69.38,69.38,12200.0,60.0637,60.0637,59.9514,59.9514,12200.0
2013-10-07 15:25:00,69.39,69.46,69.37,69.46,21300.0,59.96,60.0205,59.9428,60.0205,21300.0
2013-10-07 15:30:00,69.46,69.48,69.44,69.48,22500.0,60.0205,60.0378,60.0033,60.0378,22500.0
2013-10-07 15:35:00,69.48,69.51,69.46,69.49,46100.0,60.0378,60.0637,60.0205,60.0465,46100.0
2013-10-07 15:40:00,69.48,69.53,69.47,69.53,45500.0,60.0378,60.081,60.0292,60.081,45500.0
2013-10-07 15:45:00,69.53,69.53,69.42,69.46,45200.0,60.081,60.081,59.986,60.0205,45200.0
2013-10-07 15:50:00,69.45,69.47,69.42,69.46,50600.0,60.0119,60.0292,59.986,60.0205,50600.0
2013-10-07 15:55:00,69.46,69.46,69.31,69.31,77300.0,60.0205,60.0205,59.8909,59.8909,77300.0
2013-10-08 09:30:00,69.38,69.63,69.35,69.57,35700.0,59.9514,60.1674,59.9255,60.1156,35700.0
2013-10-08 09:35:00,69.56,69.56,69.23,69.31,36600.0,60.1069,60.1069,59.8218,59.8909,36600.0
2013-10-08 09:40:00,69.27,69.5,69.27,69.45,52700.0,59.8564,60.0551,59.8564,60.0119,52700.0
2013-10-08 09:45:00,69.47,69.52,69.33,69.33,19400.0,60.0292,60.0724,59.9082,59.9082,19400.0
2013-10-08 09:50:00,69.33,69.37,69.15,69.37,24500.0,59.9082,59.9428,59.7527,59.9428,24500.0
2013-10-08 09:55:00,69.41,69.52,69.4,69.49,8200.0,59.9773,60.0724,59.9687,60.0465,8200.0
2013-10-08 10:00:00,69.5,69.51,69.39,69.48,7600.0,60.0551,60.0637,59.96,60.0378,7600.0
2013-10-08 10:05:00,69.49,69.51,69.35,69.41,13100.0,60.0465,60.0637,59.9255,59.9773,13100.0
2013-10-08 10:10:00,69.4,69.45,69.37,69.43,17800.0,59.9687,60.0119,59.9428,59.9946,17800.0
2013-10-08 10:15:00,69.43,69.5,69.41,69.46,6700.0,59.9946,60.0551,59.9773,60.0205,6700.0
2013-10-08 10:20:00,69.47,69.47,69.37,69.38,11400.0,60.0292,60.0292,59.9428,59.9514,11400.0
2013-10-08 10:25:00,69.39,69.5,69.39,69.44,10600.0,59.96,60.0551,59.96,60.0033,10600.0
2013-10-08 10:30:00,69.45,69.46,69.38,69.42,7300.0,60.0119,60.0205,59.9514,59.986,7300.0
2013-10-08 10:35:00,69.42,69.51,69.41,69.47,11200.0,59.986,60.0637,59.9773,60.0292,11200.0
2013-10-08 10:40:00,69.46,69.47,69.36,69.42,22200.0,60.0205,60.0292,59.9341,59.986,22200.0
2013-10-08 10:45:00,69.44,69.45,69.27,69.27,7600.0,60.0033,60.0119,59.8564,59.8564,7600.0
2013-10-08 10:50:00,69.25,69.25,69.09,69.18,16000.0,59.8391,59.8391,59.7008,59.7786,16000.0
2013-10-08 10:55:00,69.18,69.19,69.08,69.09,9600.0,59.7786,59.7872,59.6922,59.7008,9600.0
2013-10-08 11:00:00,69.08,69.09,68.99,68.99,44800.0,59.6922,59.7008,59.6144,59.6144,44800.0
2013-10-08 11:05:00,68.93,69.04,68.93,69.02,12800.0,59.5626,59.6576,59.5626,59.6403,12800.0
2013-10-08 11:10:00,69.03,69.04,68.99,69.01,52600.0,59.649,59.6576,59.6144,59.6317,52600.0
2013-10-08 11:15:00,69.0,69.03,68.9,68.96,25800.0,59.623,59.649,59.5366,59.5885,25800.0
2013-10-08 11:20:00,68.97,68.98,68.91,68.96,12100.0,59.5971,59.6058,59.5453,59.5885,12100.0
2013-10-08 11:25:00,68.95,68.98,68.85,68.88,13400.0,59.5798,59.6058,59.4934,59.5194,13400.0
2013-10-08 11:30:00,68.87,68.89,68.84,68.85,35900.0,59.5107,59.528,59.4848,59.4934,35900.0
2013-10-08 11:35:00,68.85,68.91,68.83,68.84,20500.0,59.4934,59.5453,59.4761,59.4848,20500.0
2013-10-08 11:40:00,68.85,68.95,68.84,68.89,15500.0,59.4934,59.5798,59.4848,59.528,15500.0
2013-10-08 11:45:00,68.89,68.92,68.85,68.86,43000.0,59.528,59.5539,59.4934,59.5021,43000.0
2013-10-08 11:50:00,68.85,68.91,68.85,68.86,8100.0,59.4934,59.5453,59.4934,59.5021,8100.0
2013-10-08 11:55:00,68.86,68.89,68.85,68.87,16900.0,59.5021,59.528,59.4934,59.5107,16900.0
2013-10-08 12:00:00,68.87,68.9,68.84,68.88,14000.0,59.5107,59.5366,59.4848,59.5194,14000.0
2013-10-08 12:05:00,68.87,68.9,68.84,68.9,15400.0,59.5107,59.5366,59.4848,59.5366,15400.0
2013-10-08 12:10:00,68.9,68.93,68.89,68.92,16600.0,59.5366,59.5626,59.528,59.5539,16600.0
2013-10-08 12:15:00,68.94,68.95,68.89,68.92,16000.0,59.5712,59.5798,59.528,59.5539,16000.0
2013-10-08 12:20:00,68.92,68.95,68.9,68.92,8700.0,59.5539,59.5798,59.5366,59.5539,8700.0
2013-10-08 12:25:00,68.9,68.96,68.9,68.94,8300.0,59.5366,59.5885,59.5366,59.5712,8300.0
2013-10-08 12:30:00,68.95,68.95,68.82,68.86,25100.0,59.5798,59.5798,59.4675,59.5021,25100.0
2013-10-08 12:35:00,68.85,68.93,68.81,68.84,17400.0,59.4934,59.5626,59.4589,59.4848,17400.0
2013-10-08 12:40:00,68.85,68.94,68.84,68.92,9100.0,59.4934,59.5712,59.4848,59.5539,9100.0
2013-10-08 12:45:00,68.92,68.98,68.92,68.97,7000.0,59.5539,59.6058,59.5539,59.5971,7000.0
2013-10-08 12:50:00,68.95,68.98,68.84,68.84,15200.0,59.5798,59.6058,59.4848,59.4848,15200.0
2013-10-08 12:55:00,68.88,68.98,68.88,68.96,6900.0,59.5194,59.6058,59.5194,59.5885,6900.0
2013-10-08 13:00:00,68.96,69.0,68.95,68.99,12100.0,59.5885,59.623,59.5798,59.6144,12100.0
2013-10-08 13:05:00,68.99,69.0,68.94,68.98,36100.0,59.6144,59.623,59.5712,59.6058,36100.0
2013-10-08 13:10:00,68.97,69.05,68.95,68.95,19900.0,59.5971,59.6663,59.5798,59.5798,19900.0
2013-10-08 13:15:00,68.93,68.93,68.88,68.88,6900.0,59.5626,59.5626,59.5194,59.5194,6900.0
2013-10-08 13:20:00,68.87,68.89,68.83,68.89,9600.0,59.5107,59.528,59.4761,59.528,9600.0
2013-10-08 13:25:00,68.87,68.95,68.86,68.91,38600.0,59.5107,59.5798,59.5021,59.5453,38600.0
2013-10-08 13:30:00,68.93,68.94,68.89,68.92,24000.0,59.5626,59.5712,59.528,59.5539,24000.0
2013-10-08 13:35:00,68.92,68.98,68.92,68.98,13800.0,59.5539,59.6058,59.5539,59.6058,13800.0
2013-10-08 13:40:00,68.99,69.05,68.99,69.02,6800.0,59.6144,59.6663,59.6144,59.6403,6800.0
2013-10-08 13:45:00,69.03,69.06,68.94,68.96,14000.0,59.649,59.6749,59.5712,59.5885,14000.0
2013-10-08 13:50:00,68.95,68.97,68.91,68.97,9300.0,59.5798,59.5971,59.5453,59.5971,9300.0
2013-10-08 13:55:00,68.96,69.02,68.92,68.94,12500.0,59.5885,59.6403,59.5539,59.5712,12500.0
2013-10-08 14:00:00,68.94,68.95,68.88,68.92,11500.0,59.5712,59.5798,59.5194,59.5539,11500.0
2013-10-08 14:05:00,68.94,68.95,68.8,68.81,12600.0,59.5712,59.5798,59.4502,59.4589,12600.0
2013-10-08 14:10:00,68.82,68.86,68.8,68.83,6400.0,59.4675,59.5021,59.4502,59.4761,6400.0
2013-10-08 14:15:00,68.84,68.85,68.74,68.75,12200.0,59.4848,59.4934,59.3984,59.407,12200.0
2013-10-08 14:20:00,68.75,68.86,68.67,68.82,12100.0,59.407,59.5021,59.3379,59.4675,12100.0
2013-10-08 14:25:00,68.81,68.82,68.73,68.77,10400.0,59.4589,59.4675,59.3897,59.4243,10400.0
2013-10-08 14:30:00,68.78,68.8,68.7,68.71,6300.0,59.4329,59.4502,59.3638,59.3725,6300.0
2013-10-08 14:35:00,68.7,68.79,68.68,68.78,61700.0,59.3638,59.4416,59.3465,59.4329,61700.0
2013-10-08 14:40:00,68.79,68.8,68.74,68.78,12000.0,59.4416,59.4502,59.3984,59.4329,12000.0
2013-10-08 14:45:00,68.77,68.81,68.71,68.8,10700.0,59.4243,59.4589,59.3725,59.4502,10700.0
2013-10-08 14:50:00,68.8,68.84,68.78,68.83,10300.0,59.4502,59.4848,59.4329,59.4761,10300.0
2013-10-08 14:55:00,68.8,68.89,68.77,68.87,14500.0,59.4502,59.528,59.4243,59.5107,14500.0
2013-10-08 15:00:00,68.84,68.89,68.83,68.84,10800.0,59.4848,59.528,59.4761,59.4848,10800.0
2013-10-08 15:05:00,68.84,68.85,68.77,68.78,9100.0,59.4848,59.4934,59.4243,59.4329,9100.0
2013-10-08 15:10:00,68.77,68.79,68.74,68.76,11500.0,59.4243,59.4416,59.3984,59.4157,11500.0
2013-10-08 15:15:00,68.77,68.84,68.75,68.83,19200.0,59.4243,59.4848,59.407,59.4761,19200.0
2013-10-08 15:20:00,68.83,68.96,68.83,68.96,20100.0,59.4761,59.5885,59.4761,59.5885,20100.0
2013-10-08 15:25:00,68.97,69.0,68.92,68.92,24700.0,59.5971,59.623,59.5539,59.5539,24700.0
2013-10-08 15:30:00,68.92,68.92,68.83,68.84,27600.0,59.5539,59.5539,59.4761,59.4848,27600.0
2013-10-08 15:35:00,68.85,68.95,68.83,68.93,25400.0,59.4934,59.5798,59.4761,59.5626,25400.0
2013-10-08 15:40:00,68.94,69.01,68.91,68.93,24400.0,59.5712,59.6317,59.5453,59.5626,24400.0
2013-10-08 15:45:00,68.93,68.94,68.76,68.78,33800.0,59.5626,59.5712,59.4157,59.4329,33800.0
2013-10-08 15:50:00,68.77,68.81,68.75,68.75,37400.0,59.4243,59.4589,59.407,59.407,37400.0
2013-10-08 15:55:00,68.75,68.84,68.66,68.72,159600.0,59.407,59.4848,59.3293,59.3811,159600.0
2013-10-09 09:30:00,68.86,68.92,68.51,68.61,14600.0,59.5021,59.5539,59.1996,59.286,14600.0
2013-10-09 09:35:00,68.61,68.62,68.51,68.62,11500.0,59.286,59.2947,59.1996,59.2947,11500.0
2013-10-09 09:40:00,68.62,68.64,68.5,68.53,18300.0,59.2947,59.312,59.191,59.2169,18300.0
2013-10-09 09:45:00,68.53,68.59,68.49,68.53,21300.0,59.2169,59.2688,59.1824,59.2169,21300.0
2013-10-09 09:50:00,68.5,68.52,68.42,68.52,26300.0,59.191,59.2083,59.1219,59.2083,26300.0
2013-10-09 09:55:00,68.53,68.59,68.5,68.52,7800.0,59.2169,59.2688,59.191,59.2083,7800.0
2013-10-09 10:00:00,68.5,68.52,68.43,68.52,20900.0,59.191,59.2083,59.1305,59.2083,20900.0
2013-10-09 10:05:00,68.5,68.52,68.42,68.47,17000.0,59.191,59.2083,59.1219,59.1651,17000.0
2013-10-09 10:10:00,68.48,68.53,68.43,68.49,16100.0,59.1737,59.2169,59.1305,59.1824,16100.0
2013-10-09 10:15:00,68.51,68.61,68.49,68.61,21400.0,59.1996,59.286,59.1824,59.286,21400.0
2013-10-09 10:20:00,68.61,68.72,68.59,68.62,18300.0,59.286,59.3811,59.2688,59.2947,18300.0
2013-10-09 10:25:00,68.66,68.73,68.64,68.71,7500.0,59.3293,59.3897,59.312,59.3725,7500.0
2013-10-09 10:30:00,68.72,68.87,68.72,68.77,9600.0,59.3811,59.5107,59.3811,59.4243,9600.0
2013-10-09 10:35:00,68.78,68.8,68.72,68.8,13000.0,59.4329,59.4502,59.3811,59.4502,13000.0
2013-10-09 10:40:00,68.8,68.86,68.73,68.74,26100.0,59.4502,59.5021,59.3897,59.3984,26100.0
2013-10-09 10:45:00,68.75,68.76,68.6,68.68,11800.0,59.407,59.4157,59.2774,59.3465,11800.0
2013-10-09 10:50:00,68.68,68.76,68.57,68.57,22100.0,59.3465,59.4157,59.2515,59.2515,22100.0
2013-10-09 10:55:00,68.57,68.57,68.5,68.53,15600.0,59.2515,59.2515,59.191,59.2169,15600.0
2013-10-09 11:00:00,68.54,68.6,68.51,68.55,7900.0,59.2256,59.2774,59.1996,59.2342,7900.0
2013-10-09 11:05:00,68.57,68.6,68.44,68.44,14100.0,59.2515,59.2774,59.1391,59.1391,14100.0
2013-10-09 11:10:00,68.44,68.45,68.37,68.37,16200.0,59.1391,59.1478,59.0787,59.0787,16200.0
2013-10-09 11:15:00,68.37,68.39,68.34,68.35,47500.0,59.0787,59.0959,59.0527,59.0614,47500.0
2013-10-09 11:20:00,68.34,68.37,68.25,68.3,24600.0,59.0527,59.0787,58.975,59.0182,24600.0
2013-10-09 11:25:00,68.31,68.44,68.31,68.4,36200.0,59.0268,59.1391,59.0268,59.1046,36200.0
2013-10-09 11:30:00,68.42,68.51,68.4,68.5,19800.0,59.1219,59.1996,59.1046,59.191,19800.0
2013-10-09 11:35:00,68.5,68.57,68.5,68.53,7700.0,59.191,59.2515,59.191,59.2169,7700.0
2013-10-09 11:40:00,68.52,68.56,68.5,68.55,15400.0,59.2083,59.2428,59.191,59.2342,15400.0
2013-10-09 11:45:00,68.57,68.7,68.57,68.7,9000.0,59.2515,59.3638,59.2515,59.3638,9000.0
2013-10-09 11:50:00,68.71,68.73,68.64,68.64,9800.0,59.3725,59.3897,59.312,59.312,9800.0
2013-10-09 11:55:00,68.65,68.76,68.65,68.73,13900.0,59.3206,59.4157,59.3206,59.3897,13900.0
2013-10-09 12:00:00,68.76,68.87,68.76,68.82,5300.0,59.4157,59.5107,59.4157,59.4675,5300.0
2013-10-09 12:05:00,68.8,68.93,68.78,68.87,8600.0,59.4502,59.5626,59.4329,59.5107,8600.0
2013-10-09 12:10:00,68.85,68.93,68.83,68.93,8100.0,59.4934,59.5626,59.4761,59.5626,8100.0
2013-10-09 12:15:00,68.91,68.99,68.9,68.96,11100.0,59.5453,59.6144,59.5366,59.5885,11100.0
2013-10-09 12:20:00,68.93,68.94,68.87,68.87,7100.0,59.5626,59.5712,59.5107,59.5107,7100.0
2013-10-09 12:25:00,68.85,68.87,68.78,68.79,9900.0,59.4934,59.5107,59.4329,59.4416,9900.0
2013-10-09 12:30:00,68.8,68.89,68.79,68.88,7400.0,59.4502,59.528,59.4416,59.5194,7400.0
2013-10-09 12:35:00,68.88,68.93,68.83,68.83,8700.0,59.5194,59.5626,59.4761,59.4761,8700.0
2013-10-09 12:40:00,68.83,68.84,68.7,68.72,8500.0,59.4761,59.4848,59.3638,59.3811,8500.0
2013-10-09 12:45:00,68.72,68.73,68.67,68.68,11400.0,59.3811,59.3897,59.3379,59.3465,11400.0
2013-10-09 12:50:00,68.69,68.7,68.62,68.67,3700.0,59.3552,59.3638,59.2947,59.3379,3700.0
2013-10-09 12:55:00,68.66,68.72,68.6,68.61,7600.0,59.3293,59.3811,59.2774,59.286,7600.0
2013-10-09 13:00:00,68.63,68.72,68.63,68.71,6800.0,59.3033,59.3811,59.3033,59.3725,6800.0
2013-10-09 13:05:00,68.72,68.72,68.7,68.7,6000.0,59.3811,59.3811,59.3638,59.3638,6000.0
2013-10-09 13:10:00,68.68,68.79,68.67,68.77,9900.0,59.3465,59.4416,59.3379,59.4243,9900.0
2013-10-09 13:15:00,68.77,68.86,68.77,68.86,10900.0,59.4243,59.5021,59.4243,59.5021,10900.0
2013-10-09 13:20:00,68.85,69.0,68.85,68.98,17300.0,59.4934,59.623,59.4934,59.6058,17300.0
2013-10-09 13:25:00,68.98,69.01,68.95,68.96,4900.0,59.6058,59.6317,59.5798,59.5885,4900.0
2013-10-09 13:30:00,68.97,69.06,68.94,68.95,159100.0,59.5971,59.6749,59.5712,59.5798,159100.0
2013-10-09 13:35:00,68.92,68.96,68.89,68.9,9300.0,59.5539,59.5885,59.528,59.5366,9300.0
2013-10-09 13:40:00,68.88,68.98,68.88,68.93,13100.0,59.5194,59.6058,59.5194,59.5626,13100.0
2013-10-09 13:45:00,68.91,68.95,68.89,68.9,5800.0,59.5453,59.5798,59.528,59.5366,5800.0
2013-10-09 13:50:00,68.91,68.99,68.91,68.94,11300.0,59.5453,59.6144,59.5453,59.5712,11300.0
2013-10-09 13:55:00,68.91,68.91,68.85,68.85,6100.0,59.5453,59.5453,59.4934,59.4934,6100.0
2013-10-09 14:00:00,68.84,68.92,68.77,68.91,33700.0,59.4848,59.5539,59.4243,59.5453,33700.0
2013-10-09 14:05:00,68.9,68.95,68.84,68.92,8900.0,59.5366,59.5798,59.4848,59.5539,8900.0
2013-10-09 14:10:00,68.93,68.93,68.8,68.84,8800.0,59.5626,59.5626,59.4502,59.4848,8800.0
2013-10-09 14:15:00,68.83,68.85,68.78,68.83,14100.0,59.4761,59.4934,59.4329,59.4761,14100.0
2013-10-09 14:20:00,68.83,68.9,68.75,68.8,21700.0,59.4761,59.5366,59.407,59.4502,21700.0
2013-10-09 14:25:00,68.82,68.87,68.77,68.84,18300.0,59.4675,59.5107,59.4243,59.4848,18300.0
2013-10-09 14:30:00,68.86,68.91,68.83,68.88,11700.0,59.5021,59.5453,59.4761,59.5194,11700.0
2013-10-09 14:35:00,68.88,68.89,68.78,68.82,39200.0,59.5194,59.528,59.4329,59.4675,39200.0
2013-10-09 14:40:00,68.81,68.82,68.75,68.79,13800.0,59.4589,59.4675,59.407,59.4416,13800.0
2013-10-09 14:45:00,68.8,68.81,68.75,68.8,9800.0,59.4502,59.4589,59.407,59.4502,9800.0
2013-10-09 14:50:00,68.8,68.84,68.77,68.78,14000.0,59.4502,59.4848,59.4243,59.4329,14000.0
2013-10-09 14:55:00,68.77,68.81,68.76,68.78,15900.0,59.4243,59.4589,59.4157,59.4329,15900.0
2013-10-09 15:00:00,68.79,68.86,68.78,68.85,10500.0,59.4416,59.5021,59.4329,59.4934,10500.0
2013-10-09 15:05:00,68.85,68.87,68.79,68.84,13000.0,59.4934,59.5107,59.4416,59.4848,13000.0
2013-10-09 15:10:00,68.84,68.89,68.8,68.84,20200.0,59.4848,59.528,59.4502,59.4848,20200.0
2013-10-09 15:15:00,68.82,68.85,68.78,68.84,15400.0,59.4675,59.4934,59.4329,59.4848,15400.0
2013-10-09 15:20:00,68.83,68.91,68.82,68.86,32000.0,59.4761,59.5453,59.4675,59.5021,32000.0
2013-10-09 15:25:00,68.88,68.95,68.82,68.86,13600.0,59.5194,59.5798,59.4675,59.5021,13600.0
2013-10-09 15:30:00,68.87,68.95,68.86,68.9,7000.0,59.5107,59.5798,59.5021,59.5366,7000.0
2013-10-09 15:35:00,68.89,68.91,68.82,68.86,10500.0,59.528,59.5453,59.4675,59.5021,10500.0
2013-10-09 15:40:00,68.85,68.88,68.82,68.87,22600.0,59.4934,59.5194,59.4675,59.5107,22600.0
2013-10-09 15:45:00,68.87,68.88,68.73,68.77,91700.0,59.5107,59.5194,59.3897,59.4243,91700.0
2013-10-09 15:50:00,68.77,68.88,68.71,68.82,51100.0,59.4243,59.5194,59.3725,59.4675,51100.0
2013-10-09 15:55:00,68.82,68.9,68.75,68.76,44100.0,59.4675,59.5366,59.407,59.4157,44100.0
2013-10-10 09:30:00,69.51,69.53,69.47,69.49,1100.0,60.0637,60.081,60.0292,60.0465,1100.0
2013-10-10 09:35:00,69.49,69.9,69.49,69.89,38600.0,60.0465,60.4007,60.0465,60.3921,38600.0
2013-10-10 09:40:00,69.9,69.9,69.65,69.73,19300.0,60.4007,60.4007,60.1847,60.2538,19300.0
2013-10-10 09:45:00,69.74,69.84,69.69,69.69,6500.0,60.2625,60.3489,60.2193,60.2193,6500.0
2013-10-10 09:50:00,69.61,69.82,69.59,69.77,11600.0,60.1501,60.3316,60.1329,60.2884,11600.0
2013-10-10 09:55:00,69.77,69.86,69.72,69.79,21100.0,60.2884,60.3662,60.2452,60.3057,21100.0
2013-10-10 10:00:00,69.8,70.03,69.73,70.03,11800.0,60.3143,60.5131,60.2538,60.5131,11800.0
2013-10-10 10:05:00,69.98,69.99,69.81,69.84,35300.0,60.4699,60.4785,60.323,60.3489,35300.0
2013-10-10 10:10:00,69.86,69.89,69.75,69.86,14900.0,60.3662,60.3921,60.2711,60.3662,14900.0
2013-10-10 10:15:00,69.86,69.97,69.82,69.91,16600.0,60.3662,60.4612,60.3316,60.4094,16600.0
2013-10-10 10:20:00,69.9,69.92,69.78,69.83,27800.0,60.4007,60.418,60.297,60.3403,27800.0
2013-10-10 10:25:00,69.82,69.83,69.76,69.83,7400.0,60.3316,60.3403,60.2798,60.3403,7400.0
2013-10-10 10:30:00,69.82,69.83,69.74,69.78,12700.0,60.3316,60.3403,60.2625,60.297,12700.0
2013-10-10 10:35:00,69.77,69.87,69.77,69.84,28500.0,60.2884,60.3748,60.2884,60.3489,28500.0
2013-10-10 10:40:00,69.85,69.92,69.81,69.86,6300.0,60.3575,60.418,60.323,60.3662,6300.0
2013-10-10 10:45:00,69.86,70.06,69.86,69.97,17400.0,60.3662,60.539,60.3662,60.4612,17400.0
2013-10-10 10:50:00,69.98,70.11,69.92,69.94,13000.0,60.4699,60.5822,60.418,60.4353,13000.0
2013-10-10 10:55:00,69.97,70.02,69.89,69.92,34500.0,60.4612,60.5044,60.3921,60.418,34500.0
2013-10-10 11:00:00,69.92,69.92,69.81,69.91,16000.0,60.418,60.418,60.323,60.4094,16000.0
2013-10-10 11:05:00,69.92,69.95,69.84,69.9,9400.0,60.418,60.4439,60.3489,60.4007,9400.0
2013-10-10 11:10:00,69.9,69.95,69.88,69.9,14300.0,60.4007,60.4439,60.3835,60.4007,14300.0
2013-10-10 11:15:00,69.9,69.91,69.84,69.86,6400.0,60.4007,60.4094,60.3489,60.3662,6400.0
2013-10-10 11:20:00,69.87,69.92,69.84,69.87,5600.0,60.3748,60.418,60.3489,60.3748,5600.0
2013-10-10 11:25:00,69.84,70.02,69.84,70.02,8400.0,60.3489,60.5044,60.3489,60.5044,8400.0
2013-10-10 11:30:00,70.04,70.17,69.98,70.09,25800.0,60.5217,60.634,60.4699,60.5649,25800.0
2013-10-10 11:35:00,70.12,70.17,70.08,70.15,8300.0,60.5908,60.634,60.5563,60.6168,8300.0
2013-10-10 11:40:00,70.16,70.19,70.11,70.17,4900.0,60.6254,60.6513,60.5822,60.634,4900.0
2013-10-10 11:45:00,70.17,70.22,70.13,70.16,7300.0,60.634,60.6773,60.5995,60.6254,7300.0
2013-10-10 11:50:00,70.16,70.2,70.06,70.09,13300.0,60.6254,60.66,60.539,60.5649,13300.0
2013-10-10 11:55:00,70.1,70.18,70.08,70.09,8200.0,60.5736,60.6427,60.5563,60.5649,8200.0
2013-10-10 12:00:00,70.09,70.11,70.06,70.11,7800.0,60.5649,60.5822,60.539,60.5822,7800.0
2013-10-10 12:05:00,70.1,70.11,70.01,70.01,9300.0,60.5736,60.5822,60.4958,60.4958,9300.0
2013-10-10 12:10:00,70.03,70.06,69.99,70.06,15600.0,60.5131,60.539,60.4785,60.539,15600.0
2013-10-10 12:15:00,70.06,70.06,70.01,70.03,5200.0,60.539,60.539,60.4958,60.5131,5200.0
2013-10-10 12:20:00,70.02,70.04,70.0,70.03,9200.0,60.5044,60.5217,60.4871,60.5131,9200.0
2013-10-10 12:25:00,70.02,70.05,70.0,70.04,28800.0,60.5044,60.5304,60.4871,60.5217,28800.0
2013-10-10 12:30:00,70.03,70.05,70.01,70.04,7700.0,60.5131,60.5304,60.4958,60.5217,7700.0
2013-10-10 12:35:00,70.04,70.05,70.01,70.02,7600.0,60.5217,60.5304,60.4958,60.5044,7600.0
2013-10-10 12:40:00,70.03,70.06,70.01,70.05,8700.0,60.5131,60.539,60.4958,60.5304,8700.0
2013-10-10 12:45:00,70.05,70.05,70.02,70.04,7500.0,60.5304,60.5304,60.5044,60.5217,7500.0
2013-10-10 12:50:00,70.03,70.05,70.01,70.05,6400.0,60.5131,60.5304,60.4958,60.5304,6400.0
2013-10-10 12:55:00,70.02,70.09,70.01,70.02,8200.0,60.5044,60.5649,60.4958,60.5044,8200.0
2013-10-10 13:00:00,70.02,70.03,69.94,69.94,10900.0,60.5044,60.5131,60.4353,60.4353,10900.0
2013-10-10 13:05:00,69.95,70.01,69.94,69.99,14300.0,60.4439,60.4958,60.4353,60.4785,14300.0
2013-10-10 13:10:00,69.99,70.06,69.98,70.02,7300.0,60.4785,60.539,60.4699,60.5044,7300.0
2013-10-10 13:15:00,70.02,70.05,69.99,70.05,15600.0,60.5044,60.5304,60.4785,60.5304,15600.0
2013-10-10 13:20:00,70.06,70.06,70.0,70.02,10200.0,60.539,60.539,60.4871,60.5044,10200.0
2013-10-10 13:25:00,70.02,70.05,69.97,69.97,9100.0,60.5044,60.5304,60.4612,60.4612,9100.0
2013-10-10 13:30:00,69.99,70.0,69.94,69.99,15500.0,60.4785,60.4871,60.4353,60.4785,15500.0
2013-10-10 13:35:00,70.0,70.02,69.97,70.02,18600.0,60.4871,60.5044,60.4612,60.5044,18600.0
2013-10-10 13:40:00,70.01,70.03,70.01,70.03,5800.0,60.4958,60.5131,60.4958,60.5131,5800.0
2013-10-10 13:45:00,70.03,70.05,70.01,70.01,5100.0,60.5131,60.5304,60.4958,60.4958,5100.0
2013-10-10 13:50:00,70.02,70.04,69.99,70.03,8300.0,60.5044,60.5217,60.4785,60.5131,8300.0
2013-10-10 13:55:00,70.02,70.06,70.02,70.03,6500.0,60.5044,60.539,60.5044,60.5131,6500.0
2013-10-10 14:00:00,70.02,70.11,70.02,70.09,17500.0,60.5044,60.5822,60.5044,60.5649,17500.0
2013-10-10 14:05:00,70.1,70.1,70.01,70.09,14900.0,60.5736,60.5736,60.4958,60.5649,14900.0
2013-10-10 14:10:00,70.09,70.09,70.01,70.06,9500.0,60.5649,60.5649,60.4958,60.539,9500.0
2013-10-10 14:15:00,70.06,70.11,70.05,70.06,17400.0,60.539,60.5822,60.5304,60.539,17400.0
2013-10-10 14:20:00,70.06,70.11,70.06,70.1,7900.0,60.539,60.5822,60.539,60.5736,7900.0
2013-10-10 14:25:00,70.08,70.15,70.08,70.11,13400.0,60.5563,60.6168,60.5563,60.5822,13400.0
2013-10-10 14:30:00,70.12,70.16,70.09,70.16,10900.0,60.5908,60.6254,60.5649,60.6254,10900.0
2013-10-10 14:35:00,70.15,70.18,70.07,70.1,10900.0,60.6168,60.6427,60.5476,60.5736,10900.0
2013-10-10 14:40:00,70.1,70.2,70.1,70.17,52800.0,60.5736,60.66,60.5736,60.634,52800.0
2013-10-10 14:45:00,70.17,70.18,70.11,70.12,10400.0,60.634,60.6427,60.5822,60.5908,10400.0
2013-10-10 14:50:00,70.12,70.13,70.06,70.12,16700.0,60.5908,60.5995,60.539,60.5908,16700.0
2013-10-10 14:55:00,70.12,70.17,70.12,70.17,16300.0,60.5908,60.634,60.5908,60.634,16300.0
2013-10-10 15:00:00,70.17,70.32,70.13,70.31,19600.0,60.634,60.7637,60.5995,60.755,19600.0
2013-10-10 15:05:00,70.31,70.43,70.29,70.41,19200.0,60.755,60.8587,60.7377,60.8414,19200.0
2013-10-10 15:10:00,70.42,70.65,70.42,70.65,21700.0,60.8501,61.0488,60.8501,61.0488,21700.0
2013-10-10 15:15:00,70.65,70.65,70.52,70.57,28300.0,61.0488,61.0488,60.9365,60.9797,28300.0
2013-10-10 15:20:00,70.58,70.58,70.49,70.52,34000.0,60.9883,60.9883,60.9106,60.9365,34000.0
2013-10-10 15:25:00,70.51,70.57,70.49,70.52,22700.0,60.9278,60.9797,60.9106,60.9365,22700.0
2013-10-10 15:30:00,70.53,70.55,70.43,70.47,22100.0,60.9451,60.9624,60.8587,60.8933,22100.0
2013-10-10 15:35:00,70.47,70.51,70.44,70.46,20400.0,60.8933,60.9278,60.8674,60.8846,20400.0
2013-10-10 15:40:00,70.47,70.49,70.42,70.43,40500.0,60.8933,60.9106,60.8501,60.8587,40500.0
2013-10-10 15:45:00,70.44,70.48,70.35,70.39,55300.0,60.8674,60.9019,60.7896,60.8241,55300.0
2013-10-10 15:50:00,70.39,70.43,70.36,70.43,52600.0,60.8241,60.8587,60.7982,60.8587,52600.0
2013-10-10 15:55:00,70.43,70.63,70.4,70.61,99000.0,60.8587,61.0315,60.8328,61.0143,99000.0
2013-10-11 09:30:00,70.51,70.6,70.25,70.42,53800.0,60.9278,61.0056,60.7032,60.8501,53800.0
2013-10-11 09:35:00,70.47,70.47,70.19,70.19,5100.0,60.8933,60.8933,60.6513,60.6513,5100.0
2013-10-11 09:40:00,70.21,70.25,69.98,69.98,36000.0,60.6686,60.7032,60.4699,60.4699,36000.0
2013-10-11 09:45:00,70.0,70.19,69.98,70.18,17400.0,60.4871,60.6513,60.4699,60.6427,17400.0
2013-10-11 09:50:00,70.21,70.26,70.18,70.23,14900.0,60.6686,60.7118,60.6427,60.6859,14900.0
2013-10-11 09:55:00,70.22,70.34,70.2,70.34,7100.0,60.6773,60.7809,60.66,60.7809,7100.0
2013-10-11 10:00:00,70.37,70.44,70.32,70.35,23300.0,60.8069,60.8674,60.7637,60.7896,23300.0
2013-10-11 10:05:00,70.34,70.52,70.34,70.49,10100.0,60.7809,60.9365,60.7809,60.9106,10100.0
2013-10-11 10:10:00,70.47,70.5,70.39,70.45,28100.0,60.8933,60.9192,60.8241,60.876,28100.0
2013-10-11 10:15:00,70.47,70.55,70.44,70.45,26100.0,60.8933,60.9624,60.8674,60.876,26100.0
2013-10-11 10:20:00,70.45,70.51,70.4,70.47,26300.0,60.876,60.9278,60.8328,60.8933,26300.0
2013-10-11 10:25:00,70.47,70.56,70.44,70.56,12900.0,60.8933,60.971,60.8674,60.971,12900.0
2013-10-11 10:30:00,70.55,70.6,70.52,70.59,7300.0,60.9624,61.0056,60.9365,60.997,7300.0
2013-10-11 10:35:00,70.57,70.59,70.46,70.57,12400.0,60.9797,60.997,60.8846,60.9797,12400.0
2013-10-11 10:40:00,70.56,70.61,70.51,70.58,28200.0,60.971,61.0143,60.9278,60.9883,28200.0
2013-10-11 10:45:00,70.57,70.66,70.48,70.48,24200.0,60.9797,61.0575,60.9019,60.9019,24200.0
2013-10-11 10:50:00,70.48,70.52,70.45,70.48,17000.0,60.9019,60.9365,60.876,60.9019,17000.0
2013-10-11 10:55:00,70.5,70.51,70.44,70.46,8500.0,60.9192,60.9278,60.8674,60.8846,8500.0
2013-10-11 11:00:00,70.47,70.47,70.41,70.41,20500.0,60.8933,60.8933,60.8414,60.8414,20500.0
2013-10-11 11:05:00,70.41,70.47,70.41,70.43,14300.0,60.8414,60.8933,60.8414,60.8587,14300.0
2013-10-11 11:10:00,70.45,70.47,70.38,70.4,23000.0,60.876,60.8933,60.8155,60.8328,23000.0
2013-10-11 11:15:00,70.39,70.39,70.36,70.36,22300.0,60.8241,60.8241,60.7982,60.7982,22300.0
2013-10-11 11:20:00,70.35,70.43,70.35,70.43,24700.0,60.7896,60.8587,60.7896,60.8587,24700.0
2013-10-11 11:25:00,70.43,70.45,70.38,70.41,22900.0,60.8587,60.876,60.8155,60.8414,22900.0
2013-10-11 11:30:00,70.43,70.53,70.42,70.51,19000.0,60.8587,60.9451,60.8501,60.9278,19000.0
2013-10-11 11:35:00,70.51,70.62,70.5,70.62,13100.0,60.9278,61.0229,60.9192,61.0229,13100.0
2013-10-11 11:40:00,70.61,70.66,70.59,70.59,24400.0,61.0143,61.0575,60.997,60.997,24400.0
2013-10-11 11:45:00,70.59,70.59,70.56,70.57,9000.0,60.997,60.997,60.971,60.9797,9000.0
2013-10-11 11:50:00,70.54,70.56,70.48,70.56,18700.0,60.9538,60.971,60.9019,60.971,18700.0
2013-10-11 11:55:00,70.54,70.57,70.52,70.53,9200.0,60.9538,60.9797,60.9365,60.9451,9200.0
2013-10-11 12:00:00,70.54,70.64,70.53,70.64,7500.0,60.9538,61.0402,60.9451,61.0402,7500.0
2013-10-11 12:05:00,70.64,70.75,70.61,70.73,23500.0,61.0402,61.1352,61.0143,61.1179,23500.0
2013-10-11 12:10:00,70.74,70.75,70.66,70.69,11200.0,61.1266,61.1352,61.0575,61.0834,11200.0
2013-10-11 12:15:00,70.69,70.74,70.67,70.71,11600.0,61.0834,61.1266,61.0661,61.1007,11600.0
2013-10-11 12:20:00,70.7,70.72,70.67,70.69,20300.0,61.092,61.1093,61.0661,61.0834,20300.0
2013-10-11 12:25:00,70.69,70.73,70.66,70.69,15500.0,61.0834,61.1179,61.0575,61.0834,15500.0
2013-10-11 12:30:00,70.7,70.73,70.68,70.68,11000.0,61.092,61.1179,61.0747,61.0747,11000.0
2013-10-11 12:35:00,70.68,70.71,70.68,70.71,4700.0,61.0747,61.1007,61.0747,61.1007,4700.0
2013-10-11 12:40:00,70.71,70.72,70.69,70.71,7200.0,61.1007,61.1093,61.0834,61.1007,7200.0
2013-10-11 12:45:00,70.7,70.77,70.69,70.7,9700.0,61.092,61.1525,61.0834,61.092,9700.0
2013-10-11 12:50:00,70.72,70.75,70.69,70.74,19000.0,61.1093,61.1352,61.0834,61.1266,19000.0
2013-10-11 12:55:00,70.74,70.74,70.71,70.72,3300.0,61.1266,61.1266,61.1007,61.1093,3300.0
2013-10-11 13:00:00,70.71,70.72,70.62,70.63,15100.0,61.1007,61.1093,61.0229,61.0315,15100.0
2013-10-11 13:05:00,70.64,70.73,70.63,70.7,10000.0,61.0402,61.1179,61.0315,61.092,10000.0
2013-10-11 13:10:00,70.69,70.7,70.64,70.67,12000.0,61.0834,61.092,61.0402,61.0661,12000.0
2013-10-11 13:15:00,70.67,70.67,70.56,70.6,35400.0,61.0661,61.0661,60.971,61.0056,35400.0
2013-10-11 13:20:00,70.6,70.7,70.6,70.7,20000.0,61.0056,61.092,61.0056,61.092,20000.0
2013-10-11 13:25:00,70.7,70.78,70.7,70.75,5900.0,61.092,61.1611,61.092,61.1352,5900.0
2013-10-11 13:30:00,70.75,70.75,70.68,70.69,5200.0,61.1352,61.1352,61.0747,61.0834,5200.0
2013-10-11 13:35:00,70.69,70.76,70.62,70.74,41800.0,61.0834,61.1439,61.0229,61.1266,41800.0
2013-10-11 13:40:00,70.74,70.75,70.69,70.75,12200.0,61.1266,61.1352,61.0834,61.1352,12200.0
2013-10-11 13:45:00,70.75,70.82,70.75,70.8,21900.0,61.1352,61.1957,61.1352,61.1784,21900.0
2013-10-11 13:50:00,70.79,70.84,70.78,70.83,12500.0,61.1698,61.213,61.1611,61.2044,12500.0
2013-10-11 13:55:00,70.83,70.88,70.82,70.87,5900.0,61.2044,61.2476,61.1957,61.2389,5900.0
2013-10-11 14:00:00,70.86,70.9,70.84,70.84,8800.0,61.2303,61.2648,61.213,61.213,8800.0
2013-10-11 14:05:00,70.84,70.86,70.83,70.84,8500.0,61.213,61.2303,61.2044,61.213,8500.0
2013-10-11 14:10:00,70.83,70.85,70.79,70.84,8500.0,61.2044,61.2216,61.1698,61.213,8500.0
2013-10-11 14:15:00,70.85,70.87,70.84,70.86,20500.0,61.2216,61.2389,61.213,61.2303,20500.0
2013-10-11 14:20:00,70.87,70.89,70.81,70.84,13000.0,61.2389,61.2562,61.1871,61.213,13000.0
2013-10-11 14:25:00,70.85,70.85,70.76,70.79,25700.0,61.2216,61.2216,61.1439,61.1698,25700.0
2013-10-11 14:30:00,70.79,70.83,70.78,70.83,24200.0,61.1698,61.2044,61.1611,61.2044,24200.0
2013-10-11 14:35:00,70.81,70.84,70.79,70.82,31700.0,61.1871,61.213,61.1698,61.1957,31700.0
2013-10-11 14:40:00,70.82,70.86,70.82,70.85,12400.0,61.1957,61.2303,61.1957,61.2216,12400.0
2013-10-11 14:45:00,70.86,70.92,70.85,70.92,26600.0,61.2303,61.2821,61.2216,61.2821,26600.0
2013-10-11 14:50:00,70.9,70.96,70.88,70.92,22900.0,61.2648,61.3167,61.2476,61.2821,22900.0
2013-10-11 14:55:00,70.92,70.97,70.91,70.97,18400.0,61.2821,61.3253,61.2735,61.3253,18400.0
2013-10-11 15:00:00,70.96,70.96,70.86,70.91,33800.0,61.3167,61.3167,61.2303,61.2735,33800.0
2013-10-11 15:05:00,70.9,70.94,70.88,70.9,27700.0,61.2648,61.2994,61.2476,61.2648,27700.0
2013-10-11 15:10:00,70.9,70.91,70.86,70.86,40500.0,61.2648,61.2735,61.2303,61.2303,40500.0
2013-10-11 15:15:00,70.87,70.92,70.86,70.92,16100.0,61.2389,61.2821,61.2303,61.2821,16100.0
2013-10-11 15:20:00,70.91,70.94,70.89,70.93,29500.0,61.2735,61.2994,61.2562,61.2908,29500.0
2013-10-11 15:25:00,70.93,70.98,70.91,70.98,16700.0,61.2908,61.334,61.2735,61.334,16700.0
2013-10-11 15:30:00,70.98,71.03,70.95,70.95,18100.0,61.334,61.3772,61.308,61.308,18100.0
2013-10-11 15:35:00,70.96,70.99,70.95,70.96,19900.0,61.3167,61.3426,61.308,61.3167,19900.0
2013-10-11 15:40:00,70.96,70.99,70.9,70.91,20000.0,61.3167,61.3426,61.2648,61.2735,20000.0
2013-10-11 15:45:00,70.92,70.95,70.91,70.94,28200.0,61.2821,61.308,61.2735,61.2994,28200.0
2013-10-11 15:50:00,70.93,70.98,70.85,70.96,58400.0,61.2908,61.334,61.2216,61.3167,58400.0
2013-10-11 15:55:00,70.95,71.01,70.94,71.01,106600.0,61.308,61.3599,61.2994,61.3599,106600.0
2013-10-14 09:30:00,70.57,70.75,70.57,70.75,11500.0,60.9797,61.1352,60.9797,61.1352,11500.0
2013-10-14 09:35:00,70.72,70.99,70.67,70.95,3200.0,61.1093,61.3426,61.0661,61.308,3200.0
2013-10-14 09:40:00,70.95,70.97,70.82,70.87,8100.0,61.308,61.3253,61.1957,61.2389,8100.0
2013-10-14 09:45:00,70.91,70.93,70.79,70.79,4100.0,61.2735,61.2908,61.1698,61.1698,4100.0
2013-10-14 09:50:00,70.8,70.83,70.67,70.76,14200.0,61.1784,61.2044,61.0661,61.1439,14200.0
2013-10-14 09:55:00,70.75,70.88,70.75,70.8,5200.0,61.1352,61.2476,61.1352,61.1784,5200.0
2013-10-14 10:00:00,70.8,70.81,70.77,70.77,5200.0,61.1784,61.1871,61.1525,61.1525,5200.0
2013-10-14 10:05:00,70.75,70.85,70.75,70.81,17000.0,61.1352,61.2216,61.1352,61.1871,17000.0
2013-10-14 10:10:00,70.81,70.81,70.7,70.72,8100.0,61.1871,61.1871,61.092,61.1093,8100.0
2013-10-14 10:15:00,70.75,70.79,70.7,70.74,9600.0,61.1352,61.1698,61.092,61.1266,9600.0
2013-10-14 10:20:00,70.74,70.8,70.7,70.8,7300.0,61.1266,61.1784,61.092,61.1784,7300.0
2013-10-14 10:25:00,70.8,70.83,70.74,70.8,3400.0,61.1784,61.2044,61.1266,61.1784,3400.0
2013-10-14 10:30:00,70.8,70.81,70.76,70.78,8300.0,61.1784,61.1871,61.1439,61.1611,8300.0
2013-10-14 10:35:00,70.78,70.8,70.74,70.77,40000.0,61.1611,61.1784,61.1266,61.1525,40000.0
2013-10-14 10:40:00,70.77,70.83,70.74,70.81,14600.0,61.1525,61.2044,61.1266,61.1871,14600.0
2013-10-14 10:45:00,70.81,70.93,70.81,70.84,10800.0,61.1871,61.2908,61.1871,61.213,10800.0
2013-10-14 10:50:00,70.84,70.84,70.78,70.83,6400.0,61.213,61.213,61.1611,61.2044,6400.0
2013-10-14 10:55:00,70.8,70.91,70.8,70.82,8800.0,61.1784,61.2735,61.1784,61.1957,8800.0
2013-10-14 11:00:00,70.81,70.86,70.8,70.83,10000.0,61.1871,61.2303,61.1784,61.2044,10000.0
2013-10-14 11:05:00,70.83,70.87,70.82,70.87,3200.0,61.2044,61.2389,61.1957,61.2389,3200.0
2013-10-14 11:10:00,70.87,70.93,70.85,70.9,5200.0,61.2389,61.2908,61.2216,61.2648,5200.0
2013-10-14 11:15:00,70.86,70.92,70.81,70.84,3400.0,61.2303,61.2821,61.1871,61.213,3400.0
2013-10-14 11:20:00,70.81,70.83,70.77,70.8,11400.0,61.1871,61.2044,61.1525,61.1784,11400.0
2013-10-14 11:25:00,70.8,70.84,70.8,70.84,6900.0,61.1784,61.213,61.1784,61.213,6900.0
2013-10-14 11:30:00,70.84,70.87,70.78,70.78,13700.0,61.213,61.2389,61.1611,61.1611,13700.0
2013-10-14 11:35:00,70.79,70.85,70.79,70.82,22700.0,61.1698,61.2216,61.1698,61.1957,22700.0
2013-10-14 11:40:00,70.84,70.87,70.8,70.81,6700.0,61.213,61.2389,61.1784,61.1871,6700.0
2013-10-14 11:45:00,70.81,70.93,70.81,70.93,4000.0,61.1871,61.2908,61.1871,61.2908,4000.0
2013-10-14 11:50:00,70.93,71.0,70.87,70.98,17900.0,61.2908,61.3513,61.2389,61.334,17900.0
2013-10-14 11:55:00,70.96,71.09,70.96,71.09,11000.0,61.3167,61.429,61.3167,61.429,11000.0
2013-10-14 12:00:00,71.08,71.15,71.08,71.15,4200.0,61.4204,61.4809,61.4204,61.4809,4200.0
2013-10-14 12:05:00,71.16,71.16,71.06,71.08,3900.0,61.4895,61.4895,61.4031,61.4204,3900.0
2013-10-14 12:10:00,71.08,71.1,71.04,71.07,5300.0,61.4204,61.4377,61.3858,61.4117,5300.0
2013-10-14 12:15:00,71.05,71.11,71.02,71.09,1900.0,61.3945,61.4463,61.3685,61.429,1900.0
2013-10-14 12:20:00,71.09,71.11,71.04,71.05,4900.0,61.429,61.4463,61.3858,61.3945,4900.0
2013-10-14 12:25:00,71.07,71.08,71.04,71.05,2900.0,61.4117,61.4204,61.3858,61.3945,2900.0
2013-10-14 12:30:00,71.07,71.13,71.06,71.11,3200.0,61.4117,61.4636,61.4031,61.4463,3200.0
2013-10-14 12:35:00,71.11,71.21,71.11,71.19,3100.0,61.4463,61.5327,61.4463,61.5154,3100.0
2013-10-14 12:40:00,71.18,71.19,71.07,71.1,2800.0,61.5068,61.5154,61.4117,61.4377,2800.0
2013-10-14 12:45:00,71.12,71.13,71.04,71.06,3800.0,61.4549,61.4636,61.3858,61.4031,3800.0
2013-10-14 12:50:00,71.05,71.09,71.05,71.09,2200.0,61.3945,61.429,61.3945,61.429,2200.0
2013-10-14 12:55:00,71.06,71.06,71.0,71.05,3900.0,61.4031,61.4031,61.3513,61.3945,3900.0
2013-10-14 13:00:00,71.05,71.1,71.02,71.1,4000.0,61.3945,61.4377,61.3685,61.4377,4000.0
2013-10-14 13:05:00,71.11,71.19,71.11,71.19,5600.0,61.4463,61.5154,61.4463,61.5154,5600.0
2013-10-14 13:10:00,71.2,71.28,71.2,71.28,11000.0,61.5241,61.5932,61.5241,61.5932,11000.0
2013-10-14 13:15:00,71.26,71.27,71.22,71.23,6200.0,61.5759,61.5846,61.5414,61.55,6200.0
2013-10-14 13:20:00,71.23,71.23,71.14,71.15,16000.0,61.55,61.55,61.4722,61.4809,16000.0
2013-10-14 13:25:00,71.14,71.15,71.09,71.09,9400.0,61.4722,61.4809,61.429,61.429,9400.0
2013-10-14 13:30:00,71.06,71.18,71.06,71.16,7000.0,61.4031,61.5068,61.4031,61.4895,7000.0
2013-10-14 13:35:00,71.18,71.21,71.12,71.15,5000.0,61.5068,61.5327,61.4549,61.4809,5000.0
2013-10-14 13:40:00,71.13,71.23,71.13,71.22,10300.0,61.4636,61.55,61.4636,61.5414,10300.0
2013-10-14 13:45:00,71.23,71.27,71.2,71.21,18900.0,61.55,61.5846,61.5241,61.5327,18900.0
2013-10-14 13:50:00,71.21,71.22,71.17,71.22,7100.0,61.5327,61.5414,61.4981,61.5414,7100.0
2013-10-14 13:55:00,71.21,71.21,71.14,71.14,6100.0,61.5327,61.5327,61.4722,61.4722,6100.0
2013-10-14 14:00:00,71.14,71.29,71.14,71.27,68700.0,61.4722,61.6018,61.4722,61.5846,68700.0
2013-10-14 14:05:00,71.27,71.39,71.27,71.35,17100.0,61.5846,61.6883,61.5846,61.6537,17100.0
2013-10-14 14:10:00,71.34,71.35,71.28,71.3,8600.0,61.645,61.6537,61.5932,61.6105,8600.0
2013-10-14 14:15:00,71.3,71.31,71.21,71.21,9100.0,61.6105,61.6191,61.5327,61.5327,9100.0
2013-10-14 14:20:00,71.23,71.25,71.18,71.22,7500.0,61.55,61.5673,61.5068,61.5414,7500.0
2013-10-14 14:25:00,71.24,71.24,71.16,71.18,28300.0,61.5586,61.5586,61.4895,61.5068,28300.0
2013-10-14 14:30:00,71.18,71.21,71.18,71.21,2300.0,61.5068,61.5327,61.5068,61.5327,2300.0
2013-10-14 14:35:00,71.2,71.26,71.2,71.26,4500.0,61.5241,61.5759,61.5241,61.5759,4500.0
2013-10-14 14:40:00,71.25,71.25,71.07,71.18,24100.0,61.5673,61.5673,61.4117,61.5068,24100.0
2013-10-14 14:45:00,71.17,71.25,71.17,71.23,19100.0,61.4981,61.5673,61.4981,61.55,19100.0
2013-10-14 14:50:00,71.23,71.23,71.19,71.21,6800.0,61.55,61.55,61.5154,61.5327,6800.0
2013-10-14 14:55:00,71.22,71.28,71.2,71.25,10000.0,61.5414,61.5932,61.5241,61.5673,10000.0
2013-10-14 15:00:00,71.25,71.3,71.17,71.3,8600.0,61.5673,61.6105,61.4981,61.6105,8600.0
2013-10-14 15:05:00,71.28,71.44,71.28,71.42,15100.0,61.5932,61.7315,61.5932,61.7142,15100.0
2013-10-14 15:10:00,71.44,71.52,71.39,71.51,45400.0,61.7315,61.8006,61.6883,61.7919,45400.0
2013-10-14 15:15:00,71.52,71.53,71.46,71.51,26800.0,61.8006,61.8092,61.7487,61.7919,26800.0
2013-10-14 15:20:00,71.51,71.52,71.46,71.48,22700.0,61.7919,61.8006,61.7487,61.766,22700.0
2013-10-14 15:25:00,71.49,71.53,71.46,71.53,21900.0,61.7747,61.8092,61.7487,61.8092,21900.0
2013-10-14 15:30:00,71.53,71.56,71.49,71.51,15200.0,61.8092,61.8351,61.7747,61.7919,15200.0
2013-10-14 15:35:00,71.49,71.52,71.45,71.49,16900.0,61.7747,61.8006,61.7401,61.7747,16900.0
2013-10-14 15:40:00,71.49,71.59,71.49,71.57,31100.0,61.7747,61.8611,61.7747,61.8438,31100.0
2013-10-14 15:45:00,71.57,71.58,71.46,71.48,32200.0,61.8438,61.8524,61.7487,61.766,32200.0
2013-10-14 15:50:00,71.48,71.54,71.47,71.53,27000.0,61.766,61.8179,61.7574,61.8092,27000.0
2013-10-14 15:55:00,71.53,71.65,71.47,71.65,48900.0,61.8092,61.9129,61.7574,61.9129,48900.0
2013-10-15 09:30:00,71.19,71.21,70.51,70.8,71100.0,61.5154,61.5327,60.9278,61.1784,71100.0
2013-10-15 09:35:00,70.76,70.95,70.75,70.9,30100.0,61.1439,61.308,61.1352,61.2648,30100.0
2013-10-15 09:40:00,70.9,70.9,70.64,70.8,22700.0,61.2648,61.2648,61.0402,61.1784,22700.0
2013-10-15 09:45:00,70.85,70.96,70.72,70.92,134300.0,61.2216,61.3167,61.1093,61.2821,134300.0
2013-10-15 09:50:00,70.91,70.97,70.72,70.72,25000.0,61.2735,61.3253,61.1093,61.1093,25000.0
2013-10-15 09:55:00,70.72,70.88,70.72,70.81,42400.0,61.1093,61.2476,61.1093,61.1871,42400.0
2013-10-15 10:00:00,70.8,70.93,70.75,70.92,41300.0,61.1784,61.2908,61.1352,61.2821,41300.0
2013-10-15 10:05:00,70.92,71.29,70.86,71.23,65700.0,61.2821,61.6018,61.2303,61.55,65700.0
2013-10-15 10:10:00,71.28,71.28,71.01,71.06,37300.0,61.5932,61.5932,61.3599,61.4031,37300.0
2013-10-15 10:15:00,71.06,71.06,70.96,70.96,17400.0,61.4031,61.4031,61.3167,61.3167,17400.0
2013-10-15 10:20:00,70.96,71.06,70.93,71.01,19800.0,61.3167,61.4031,61.2908,61.3599,19800.0
2013-10-15 10:25:00,71.0,71.1,70.98,71.09,35700.0,61.3513,61.4377,61.334,61.429,35700.0
2013-10-15 10:30:00,71.09,71.13,71.05,71.1,16500.0,61.429,61.4636,61.3945,61.4377,16500.0
2013-10-15 10:35:00,71.11,71.21,71.08,71.16,6700.0,61.4463,61.5327,61.4204,61.4895,6700.0
2013-10-15 10:40:00,71.14,71.16,70.93,71.1,11400.0,61.4722,61.4895,61.2908,61.4377,11400.0
2013-10-15 10:45:00,71.09,71.09,70.98,71.04,7800.0,61.429,61.429,61.334,61.3858,7800.0
2013-10-15 10:50:00,71.05,71.1,70.97,71.03,7700.0,61.3945,61.4377,61.3253,61.3772,7700.0
2013-10-15 10:55:00,71.01,71.04,70.97,71.04,13300.0,61.3599,61.3858,61.3253,61.3858,13300.0
2013-10-15 11:00:00,71.02,71.13,70.98,70.99,7400.0,61.3685,61.4636,61.334,61.3426,7400.0
2013-10-15 11:05:00,71.02,71.08,70.94,71.01,17500.0,61.3685,61.4204,61.2994,61.3599,17500.0
2013-10-15 11:10:00,71.01,71.33,70.99,71.19,13400.0,61.3599,61.6364,61.3426,61.5154,13400.0
2013-10-15 11:15:00,71.21,71.23,71.15,71.16,3500.0,61.5327,61.55,61.4809,61.4895,3500.0
2013-10-15 11:20:00,71.14,71.23,71.14,71.23,12300.0,61.4722,61.55,61.4722,61.55,12300.0
2013-10-15 11:25:00,71.23,71.23,71.1,71.1,4800.0,61.55,61.55,61.4377,61.4377,4800.0
2013-10-15 11:30:00,71.12,71.27,71.06,71.26,15600.0,61.4549,61.5846,61.4031,61.5759,15600.0
2013-10-15 11:35:00,71.19,71.19,71.05,71.12,7100.0,61.5154,61.5154,61.3945,61.4549,7100.0
2013-10-15 11:40:00,71.11,71.11,71.01,71.01,7500.0,61.4463,61.4463,61.3599,61.3599,7500.0
2013-10-15 11:45:00,71.01,71.05,71.0,71.04,9500.0,61.3599,61.3945,61.3513,61.3858,9500.0
2013-10-15 11:50:00,71.05,71.08,71.04,71.07,4200.0,61.3945,61.4204,61.3858,61.4117,4200.0
2013-10-15 11:55:00,71.08,71.1,71.01,71.03,5100.0,61.4204,61.4377,61.3599,61.3772,5100.0
2013-10-15 12:00:00,71.01,71.03,70.95,71.01,12000.0,61.3599,61.3772,61.308,61.3599,12000.0
2013-10-15 12:05:00,70.98,71.03,70.96,71.01,9900.0,61.334,61.3772,61.3167,61.3599,9900.0
2013-10-15 12:10:00,71.0,71.02,70.97,70.99,7900.0,61.3513,61.3685,61.3253,61.3426,7900.0
2013-10-15 12:15:00,71.0,71.0,70.93,70.95,14600.0,61.3513,61.3513,61.2908,61.308,14600.0
2013-10-15 12:20:00,70.93,70.94,70.81,70.89,16400.0,61.2908,61.2994,61.1871,61.2562,16400.0
2013-10-15 12:25:00,70.91,70.96,70.89,70.93,15200.0,61.2735,61.3167,61.2562,61.2908,15200.0
2013-10-15 12:30:00,70.93,70.97,70.9,70.95,10100.0,61.2908,61.3253,61.2648,61.308,10100.0
2013-10-15 12:35:00,70.98,71.0,70.9,70.9,4900.0,61.334,61.3513,61.2648,61.2648,4900.0
2013-10-15 12:40:00,70.91,70.98,70.91,70.96,5600.0,61.2735,61.334,61.2735,61.3167,5600.0
2013-10-15 12:45:00,70.98,70.98,70.88,70.9,39200.0,61.334,61.334,61.2476,61.2648,39200.0
2013-10-15 12:50:00,70.9,70.9,70.82,70.82,52600.0,61.2648,61.2648,61.1957,61.1957,52600.0
2013-10-15 12:55:00,70.81,70.83,70.74,70.79,29100.0,61.1871,61.2044,61.1266,61.1698,29100.0
2013-10-15 13:00:00,70.8,70.84,70.77,70.78,8800.0,61.1784,61.213,61.1525,61.1611,8800.0
2013-10-15 13:05:00,70.76,70.76,70.72,70.74,11300.0,61.1439,61.1439,61.1093,61.1266,11300.0
2013-10-15 13:10:00,70.74,70.78,70.71,70.78,14700.0,61.1266,61.1611,61.1007,61.1611,14700.0
2013-10-15 13:15:00,70.79,70.79,70.72,70.78,11900.0,61.1698,61.1698,61.1093,61.1611,11900.0
2013-10-15 13:20:00,70.76,70.76,70.72,70.74,24200.0,61.1439,61.1439,61.1093,61.1266,24200.0
2013-10-15 13:25:00,70.75,70.8,70.72,70.72,8100.0,61.1352,61.1784,61.1093,61.1093,8100.0
2013-10-15 13:30:00,70.71,70.78,70.71,70.78,8200.0,61.1007,61.1611,61.1007,61.1611,8200.0
2013-10-15 13:35:00,70.76,70.78,70.72,70.74,11700.0,61.1439,61.1611,61.1093,61.1266,11700.0
2013-10-15 13:40:00,70.73,70.76,70.7,70.74,8600.0,61.1179,61.1439,61.092,61.1266,8600.0
2013-10-15 13:45:00,70.73,70.75,70.71,70.72,12000.0,61.1179,61.1352,61.1007,61.1093,12000.0
2013-10-15 13:50:00,70.71,70.76,70.69,70.75,13200.0,61.1007,61.1439,61.0834,61.1352,13200.0
2013-10-15 13:55:00,70.75,70.84,70.74,70.79,31800.0,61.1352,61.213,61.1266,61.1698,31800.0
2013-10-15 14:00:00,70.8,70.89,70.8,70.86,10800.0,61.1784,61.2562,61.1784,61.2303,10800.0
2013-10-15 14:05:00,70.86,70.94,70.84,70.92,24200.0,61.2303,61.2994,61.213,61.2821,24200.0
2013-10-15 14:10:00,70.93,70.94,70.88,70.89,12900.0,61.2908,61.2994,61.2476,61.2562,12900.0
2013-10-15 14:15:00,70.88,70.88,70.81,70.83,6400.0,61.2476,61.2476,61.1871,61.2044,6400.0
2013-10-15 14:20:00,70.82,70.82,70.62,70.63,28300.0,61.1957,61.1957,61.0229,61.0315,28300.0
2013-10-15 14:25:00,70.63,70.75,70.63,70.69,15100.0,61.0315,61.1352,61.0315,61.0834,15100.0
2013-10-15 14:30:00,70.68,70.72,70.57,70.6,26500.0,61.0747,61.1093,60.9797,61.0056,26500.0
2013-10-15 14:35:00,70.58,70.58,70.45,70.56,20700.0,60.9883,60.9883,60.876,60.971,20700.0
2013-10-15 14:40:00,70.53,70.59,70.45,70.55,18000.0,60.9451,60.997,60.876,60.9624,18000.0
2013-10-15 14:45:00,70.53,70.53,70.4,70.52,36300.0,60.9451,60.9451,60.8328,60.9365,36300.0
2013-10-15 14:50:00,70.49,70.62,70.48,70.55,11400.0,60.9106,61.0229,60.9019,60.9624,11400.0
2013-10-15 14:55:00,70.53,70.56,70.49,70.56,10800.0,60.9451,60.971,60.9106,60.971,10800.0
2013-10-15 15:00:00,70.57,70.61,70.52,70.6,22200.0,60.9797,61.0143,60.9365,61.0056,22200.0
2013-10-15 15:05:00,70.61,70.76,70.54,70.72,21000.0,61.0143,61.1439,60.9538,61.1093,21000.0
2013-10-15 15:10:00,70.72,70.81,70.68,70.76,14800.0,61.1093,61.1871,61.0747,61.1439,14800.0
2013-10-15 15:15:00,70.76,70.76,70.69,70.74,15200.0,61.1439,61.1439,61.0834,61.1266,15200.0
2013-10-15 15:20:00,70.73,70.87,70.72,70.82,62100.0,61.1179,61.2389,61.1093,61.1957,62100.0
2013-10-15 15:25:00,70.83,70.86,70.75,70.78,34900.0,61.2044,61.2303,61.1352,61.1611,34900.0
2013-10-15 15:30:00,70.79,70.79,70.61,70.64,25000.0,61.1698,61.1698,61.0143,61.0402,25000.0
2013-10-15 15:35:00,70.65,70.65,70.58,70.6,30500.0,61.0488,61.0488,60.9883,61.0056,30500.0
2013-10-15 15:40:00,70.6,70.61,70.5,70.52,23900.0,61.0056,61.0143,60.9192,60.9365,23900.0
2013-10-15 15:45:00,70.51,70.54,70.44,70.44,45900.0,60.9278,60.9538,60.8674,60.8674,45900.0
2013-10-15 15:50:00,70.45,70.52,70.43,70.52,52800.0,60.876,60.9365,60.8587,60.9365,52800.0
2013-10-15 15:55:00,70.52,70.57,70.5,70.5,102300.0,60.9365,60.9797,60.9192,60.9192,102300.0
2013-10-16 09:30:00,70.9,71.03,70.86,70.95,21500.0,61.2648,61.3772,61.2303,61.308,21500.0
2013-10-16 09:35:00,70.94,71.07,70.89,70.89,25100.0,61.2994,61.4117,61.2562,61.2562,25100.0
2013-10-16 09:40:00,70.86,70.89,70.56,70.67,17700.0,61.2303,61.2562,60.971,61.0661,17700.0
2013-10-16 09:45:00,70.7,70.71,70.5,70.61,22300.0,61.092,61.1007,60.9192,61.0143,22300.0
2013-10-16 09:50:00,70.65,71.01,70.63,70.99,30600.0,61.0488,61.3599,61.0315,61.3426,30600.0
2013-10-16 09:55:00,71.03,71.3,71.03,71.11,12500.0,61.3772,61.6105,61.3772,61.4463,12500.0
2013-10-16 10:00:00,71.11,71.12,70.87,70.88,20000.0,61.4463,61.4549,61.2389,61.2476,20000.0
2013-10-16 10:05:00,70.88,70.92,70.72,70.9,21600.0,61.2476,61.2821,61.1093,61.2648,21600.0
2013-10-16 10:10:00,70.9,70.95,70.75,70.87,23400.0,61.2648,61.308,61.1352,61.2389,23400.0
2013-10-16 10:15:00,70.9,71.09,70.89,71.08,12300.0,61.2648,61.429,61.2562,61.4204,12300.0
2013-10-16 10:20:00,71.12,71.14,70.95,70.95,28200.0,61.4549,61.4722,61.308,61.308,28200.0
2013-10-16 10:25:00,70.93,70.96,70.86,70.88,14300.0,61.2908,61.3167,61.2303,61.2476,14300.0
2013-10-16 10:30:00,70.86,70.9,70.83,70.85,8500.0,61.2303,61.2648,61.2044,61.2216,8500.0
2013-10-16 10:35:00,70.84,70.85,70.74,70.76,35000.0,61.213,61.2216,61.1266,61.1439,35000.0
2013-10-16 10:40:00,70.77,70.78,70.73,70.77,10200.0,61.1525,61.1611,61.1179,61.1525,10200.0
2013-10-16 10:45:00,70.77,71.01,70.75,70.97,13100.0,61.1525,61.3599,61.1352,61.3253,13100.0
2013-10-16 10:50:00,70.95,70.98,70.88,70.93,10500.0,61.308,61.334,61.2476,61.2908,10500.0
2013-10-16 10:55:00,70.93,71.08,70.91,71.08,10000.0,61.2908,61.4204,61.2735,61.4204,10000.0
2013-10-16 11:00:00,71.07,71.15,71.07,71.15,8800.0,61.4117,61.4809,61.4117,61.4809,8800.0
2013-10-16 11:05:00,71.15,71.24,71.14,71.17,13400.0,61.4809,61.5586,61.4722,61.4981,13400.0
2013-10-16 11:10:00,71.18,71.18,71.08,71.13,12900.0,61.5068,61.5068,61.4204,61.4636,12900.0
2013-10-16 11:15:00,71.13,71.13,71.0,71.01,9600.0,61.4636,61.4636,61.3513,61.3599,9600.0
2013-10-16 11:20:00,71.0,71.0,70.91,70.98,13700.0,61.3513,61.3513,61.2735,61.334,13700.0
2013-10-16 11:25:00,70.98,70.99,70.83,70.86,13800.0,61.334,61.3426,61.2044,61.2303,13800.0
2013-10-16 11:30:00,70.88,70.88,70.84,70.84,12200.0,61.2476,61.2476,61.213,61.213,12200.0
2013-10-16 11:35:00,70.86,70.96,70.82,70.94,19800.0,61.2303,61.3167,61.1957,61.2994,19800.0
2013-10-16 11:40:00,70.94,71.01,70.91,71.01,13600.0,61.2994,61.3599,61.2735,61.3599,13600.0
2013-10-16 11:45:00,71.02,71.06,70.94,70.94,19200.0,61.3685,61.4031,61.2994,61.2994,19200.0
2013-10-16 11:50:00,70.93,71.02,70.9,71.02,22700.0,61.2908,61.3685,61.2648,61.3685,22700.0
2013-10-16 11:55:00,71.03,71.03,70.92,70.92,36400.0,61.3772,61.3772,61.2821,61.2821,36400.0
2013-10-16 12:00:00,70.91,71.01,70.88,70.99,10300.0,61.2735,61.3599,61.2476,61.3426,10300.0
2013-10-16 12:05:00,71.0,71.11,70.97,71.08,8200.0,61.3513,61.4463,61.3253,61.4204,8200.0
2013-10-16 12:10:00,71.1,71.16,71.1,71.16,21500.0,61.4377,61.4895,61.4377,61.4895,21500.0
2013-10-16 12:15:00,71.18,71.23,71.16,71.21,7300.0,61.5068,61.55,61.4895,61.5327,7300.0
2013-10-16 12:20:00,71.22,71.22,71.02,71.09,10400.0,61.5414,61.5414,61.3685,61.429,10400.0
2013-10-16 12:25:00,71.11,71.14,71.07,71.1,21200.0,61.4463,61.4722,61.4117,61.4377,21200.0
2013-10-16 12:30:00,71.1,71.19,71.07,71.15,31900.0,61.4377,61.5154,61.4117,61.4809,31900.0
2013-10-16 12:35:00,71.17,71.2,71.14,71.18,5600.0,61.4981,61.5241,61.4722,61.5068,5600.0
2013-10-16 12:40:00,71.2,71.2,71.17,71.19,2800.0,61.5241,61.5241,61.4981,61.5154,2800.0
2013-10-16 12:45:00,71.19,71.21,71.08,71.09,8100.0,61.5154,61.5327,61.4204,61.429,8100.0
2013-10-16 12:50:00,71.09,71.14,71.08,71.12,20300.0,61.429,61.4722,61.4204,61.4549,20300.0
2013-10-16 12:55:00,71.11,71.11,71.02,71.03,10300.0,61.4463,61.4463,61.3685,61.3772,10300.0
2013-10-16 13:00:00,71.02,71.11,71.0,71.03,16400.0,61.3685,61.4463,61.3513,61.3772,16400.0
2013-10-16 13:05:00,71.03,71.03,70.87,70.87,9400.0,61.3772,61.3772,61.2389,61.2389,9400.0
2013-10-16 13:10:00,70.88,70.95,70.84,70.95,10600.0,61.2476,61.308,61.213,61.308,10600.0
2013-10-16 13:15:00,70.95,70.99,70.95,70.95,5800.0,61.308,61.3426,61.308,61.308,5800.0
2013-10-16 13:20:00,70.94,70.98,70.94,70.96,5400.0,61.2994,61.334,61.2994,61.3167,5400.0
2013-10-16 13:25:00,70.97,71.11,70.96,71.05,12600.0,61.3253,61.4463,61.3167,61.3945,12600.0
2013-10-16 13:30:00,71.03,71.05,70.99,70.99,12100.0,61.3772,61.3945,61.3426,61.3426,12100.0
2013-10-16 13:35:00,70.99,71.09,70.98,71.09,5300.0,61.3426,61.429,61.334,61.429,5300.0
2013-10-16 13:40:00,71.12,71.13,71.09,71.12,7200.0,61.4549,61.4636,61.429,61.4549,7200.0
2013-10-16 13:45:00,71.12,71.14,71.02,71.03,8600.0,61.4549,61.4722,61.3685,61.3772,8600.0
2013-10-16 13:50:00,71.03,71.04,71.0,71.02,14800.0,61.3772,61.3858,61.3513,61.3685,14800.0
2013-10-16 13:55:00,71.0,71.01,70.92,70.96,25800.0,61.3513,61.3599,61.2821,61.3167,25800.0
2013-10-16 14:00:00,70.95,71.04,70.95,71.04,9400.0,61.308,61.3858,61.308,61.3858,9400.0
2013-10-16 14:05:00,71.03,71.07,71.01,71.07,13600.0,61.3772,61.4117,61.3599,61.4117,13600.0
2013-10-16 14:10:00,71.05,71.05,70.99,71.01,13800.0,61.3945,61.3945,61.3426,61.3599,13800.0
2013-10-16 14:15:00,71.03,71.04,71.0,71.03,7600.0,61.3772,61.3858,61.3513,61.3772,7600.0
2013-10-16 14:20:00,71.02,71.03,70.97,71.03,19000.0,61.3685,61.3772,61.3253,61.3772,19000.0
2013-10-16 14:25:00,71.02,71.02,70.91,70.94,14200.0,61.3685,61.3685,61.2735,61.2994,14200.0
2013-10-16 14:30:00,70.96,70.99,70.93,70.94,9800.0,61.3167,61.3426,61.2908,61.2994,9800.0
2013-10-16 14:35:00,70.93,70.93,70.88,70.88,14800.0,61.2908,61.2908,61.2476,61.2476,14800.0
2013-10-16 14:40:00,70.88,70.88,70.79,70.8,18800.0,61.2476,61.2476,61.1698,61.1784,18800.0
2013-10-16 14:45:00,70.8,70.83,70.76,70.83,32000.0,61.1784,61.2044,61.1439,61.2044,32000.0
2013-10-16 14:50:00,70.82,70.82,70.67,70.67,34500.0,61.1957,61.1957,61.0661,61.0661,34500.0
2013-10-16 14:55:00,70.68,70.69,70.66,70.67,26700.0,61.0747,61.0834,61.0575,61.0661,26700.0
2013-10-16 15:00:00,70.67,70.7,70.65,70.7,17100.0,61.0661,61.092,61.0488,61.092,17100.0
2013-10-16 15:05:00,70.7,70.75,70.69,70.73,18300.0,61.092,61.1352,61.0834,61.1179,18300.0
2013-10-16 15:10:00,70.71,70.72,70.66,70.69,28900.0,61.1007,61.1093,61.0575,61.0834,28900.0
2013-10-16 15:15:00,70.68,70.71,70.66,70.68,20900.0,61.0747,61.1007,61.0575,61.0747,20900.0
2013-10-16 15:20:00,70.68,70.68,70.63,70.65,21600.0,61.0747,61.0747,61.0315,61.0488,21600.0
2013-10-16 15:25:00,70.65,70.66,70.62,70.64,23200.0,61.0488,61.0575,61.0229,61.0402,23200.0
2013-10-16 15:30:00,70.64,70.76,70.61,70.76,48200.0,61.0402,61.1439,61.0143,61.1439,48200.0
2013-10-16 15:35:00,70.74,70.8,70.7,70.75,29000.0,61.1266,61.1784,61.092,61.1352,29000.0
2013-10-16 15:40:00,70.75,70.76,70.71,70.72,26800.0,61.1352,61.1439,61.1007,61.1093,26800.0
2013-10-16 15:45:00,70.73,70.89,70.73,70.88,27800.0,61.1179,61.2562,61.1179,61.2476,27800.0
2013-10-16 15:50:00,70.88,70.89,70.85,70.89,28700.0,61.2476,61.2562,61.2216,61.2562,28700.0
2013-10-16 15:55:00,70.89,71.02,70.88,70.98,86800.0,61.2562,61.3685,61.2476,61.334,86800.0
2013-10-17 09:30:00,70.94,70.97,70.36,70.91,42000.0,61.2994,61.3253,60.7982,61.2735,42000.0
2013-10-17 09:35:00,70.99,71.0,70.76,70.81,9800.0,61.3426,61.3513,61.1439,61.1871,9800.0
2013-10-17 09:40:00,70.82,70.96,70.78,70.89,36700.0,61.1957,61.3167,61.1611,61.2562,36700.0
2013-10-17 09:45:00,70.94,71.03,70.79,70.79,31800.0,61.2994,61.3772,61.1698,61.1698,31800.0
2013-10-17 09:50:00,70.76,70.76,70.67,70.69,9600.0,61.1439,61.1439,61.0661,61.0834,9600.0
2013-10-17 09:55:00,70.67,70.68,70.57,70.62,7000.0,61.0661,61.0747,60.9797,61.0229,7000.0
2013-10-17 10:00:00,70.64,70.74,70.61,70.73,6300.0,61.0402,61.1266,61.0143,61.1179,6300.0
2013-10-17 10:05:00,70.73,70.82,70.72,70.77,5800.0,61.1179,61.1957,61.1093,61.1525,5800.0
2013-10-17 10:10:00,70.74,70.8,70.64,70.66,3600.0,61.1266,61.1784,61.0402,61.0575,3600.0
2013-10-17 10:15:00,70.65,70.77,70.64,70.75,9400.0,61.0488,61.1525,61.0402,61.1352,9400.0
2013-10-17 10:20:00,70.74,70.74,70.64,70.67,5900.0,61.1266,61.1266,61.0402,61.0661,5900.0
2013-10-17 10:25:00,70.68,70.84,70.68,70.71,19200.0,61.0747,61.213,61.0747,61.1007,19200.0
2013-10-17 10:30:00,70.72,70.79,70.68,70.72,24200.0,61.1093,61.1698,61.0747,61.1093,24200.0
2013-10-17 10:35:00,70.73,70.73,70.62,70.63,6600.0,61.1179,61.1179,61.0229,61.0315,6600.0
2013-10-17 10:40:00,70.63,70.71,70.62,70.67,6500.0,61.0315,61.1007,61.0229,61.0661,6500.0
2013-10-17 10:45:00,70.66,70.72,70.62,70.64,8700.0,61.0575,61.1093,61.0229,61.0402,8700.0
2013-10-17 10:50:00,70.65,70.73,70.65,70.68,14200.0,61.0488,61.1179,61.0488,61.0747,14200.0
2013-10-17 10:55:00,70.7,70.7,70.65,70.69,9600.0,61.092,61.092,61.0488,61.0834,9600.0
2013-10-17 11:00:00,70.71,70.76,70.7,70.74,12300.0,61.1007,61.1439,61.092,61.1266,12300.0
2013-10-17 11:05:00,70.74,70.74,70.67,70.68,11300.0,61.1266,61.1266,61.0661,61.0747,11300.0
2013-10-17 11:10:00,70.68,70.71,70.68,70.69,9700.0,61.0747,61.1007,61.0747,61.0834,9700.0
2013-10-17 11:15:00,70.7,70.71,70.65,70.66,9000.0,61.092,61.1007,61.0488,61.0575,9000.0
2013-10-17 11:20:00,70.66,70.7,70.66,70.68,8000.0,61.0575,61.092,61.0575,61.0747,8000.0
2013-10-17 11:25:00,70.68,70.73,70.67,70.73,15600.0,61.0747,61.1179,61.0661,61.1179,15600.0
2013-10-17 11:30:00,70.73,70.75,70.67,70.74,30900.0,61.1179,61.1352,61.0661,61.1266,30900.0
2013-10-17 11:35:00,70.74,70.77,70.72,70.75,42700.0,61.1266,61.1525,61.1093,61.1352,42700.0
2013-10-17 11:40:00,70.77,70.78,70.68,70.7,41000.0,61.1525,61.1611,61.0747,61.092,41000.0
2013-10-17 11:45:00,70.7,70.72,70.67,70.7,16200.0,61.092,61.1093,61.0661,61.092,16200.0
2013-10-17 11:50:00,70.7,70.79,70.7,70.72,180900.0,61.092,61.1698,61.092,61.1093,180900.0
2013-10-17 11:55:00,70.73,70.94,70.73,70.94,12800.0,61.1179,61.2994,61.1179,61.2994,12800.0
2013-10-17 12:00:00,70.94,71.12,70.93,71.1,10100.0,61.2994,61.4549,61.2908,61.4377,10100.0
2013-10-17 12:05:00,71.1,71.14,71.09,71.11,9800.0,61.4377,61.4722,61.429,61.4463,9800.0
2013-10-17 12:10:00,71.09,71.24,71.09,71.23,10700.0,61.429,61.5586,61.429,61.55,10700.0
2013-10-17 12:15:00,71.24,71.32,71.17,71.28,57600.0,61.5586,61.6278,61.4981,61.5932,57600.0
2013-10-17 12:20:00,71.29,71.4,71.29,71.36,28700.0,61.6018,61.6969,61.6018,61.6623,28700.0
2013-10-17 12:25:00,71.39,71.5,71.38,71.49,7500.0,61.6883,61.7833,61.6796,61.7747,7500.0
2013-10-17 12:30:00,71.5,71.53,71.5,71.53,7100.0,61.7833,61.8092,61.7833,61.8092,7100.0
2013-10-17 12:35:00,71.53,71.59,71.51,71.51,5400.0,61.8092,61.8611,61.7919,61.7919,5400.0
2013-10-17 12:40:00,71.51,71.52,71.49,71.5,16600.0,61.7919,61.8006,61.7747,61.7833,16600.0
2013-10-17 12:45:00,71.5,71.58,71.5,71.52,7600.0,61.7833,61.8524,61.7833,61.8006,7600.0
2013-10-17 12:50:00,71.5,71.61,71.5,71.61,4000.0,61.7833,61.8784,61.7833,61.8784,4000.0
2013-10-17 12:55:00,71.61,71.61,71.58,71.6,3900.0,61.8784,61.8784,61.8524,61.8697,3900.0
2013-10-17 13:00:00,71.6,71.61,71.52,71.52,6500.0,61.8697,61.8784,61.8006,61.8006,6500.0
2013-10-17 13:05:00,71.52,71.52,71.47,71.5,7300.0,61.8006,61.8006,61.7574,61.7833,7300.0
2013-10-17 13:10:00,71.49,71.5,71.45,71.49,6400.0,61.7747,61.7833,61.7401,61.7747,6400.0
2013-10-17 13:15:00,71.5,71.52,71.46,71.47,4400.0,61.7833,61.8006,61.7487,61.7574,4400.0
2013-10-17 13:20:00,71.46,71.5,71.45,71.46,6500.0,61.7487,61.7833,61.7401,61.7487,6500.0
2013-10-17 13:25:00,71.46,71.48,71.43,71.45,4800.0,61.7487,61.766,61.7228,61.7401,4800.0
2013-10-17 13:30:00,71.45,71.5,71.45,71.5,4900.0,61.7401,61.7833,61.7401,61.7833,4900.0
2013-10-17 13:35:00,71.49,71.52,71.49,71.51,3900.0,61.7747,61.8006,61.7747,61.7919,3900.0
2013-10-17 13:40:00,71.51,71.51,71.48,71.49,4600.0,61.7919,61.7919,61.766,61.7747,4600.0
2013-10-17 13:45:00,71.5,71.5,71.46,71.46,3700.0,61.7833,61.7833,61.7487,61.7487,3700.0
2013-10-17 13:50:00,71.45,71.49,71.44,71.49,8300.0,61.7401,61.7747,61.7315,61.7747,8300.0
2013-10-17 13:55:00,71.48,71.48,71.4,71.41,5900.0,61.766,61.766,61.6969,61.7055,5900.0
2013-10-17 14:00:00,71.4,71.4,71.37,71.37,4000.0,61.6969,61.6969,61.671,61.671,4000.0
2013-10-17 14:05:00,71.36,71.42,71.36,71.4,5500.0,61.6623,61.7142,61.6623,61.6969,5500.0
2013-10-17 14:10:00,71.42,71.43,71.4,71.43,5300.0,61.7142,61.7228,61.6969,61.7228,5300.0
2013-10-17 14:15:00,71.43,71.47,71.43,71.46,5100.0,61.7228,61.7574,61.7228,61.7487,5100.0
2013-10-17 14:20:00,71.49,71.59,71.49,71.58,8300.0,61.7747,61.8611,61.7747,61.8524,8300.0
2013-10-17 14:25:00,71.58,71.6,71.51,71.53,5800.0,61.8524,61.8697,61.7919,61.8092,5800.0
2013-10-17 14:30:00,71.52,71.55,71.47,71.47,6300.0,61.8006,61.8265,61.7574,61.7574,6300.0
2013-10-17 14:35:00,71.48,71.55,71.46,71.52,10400.0,61.766,61.8265,61.7487,61.8006,10400.0
2013-10-17 14:40:00,71.53,71.55,71.49,71.51,8000.0,61.8092,61.8265,61.7747,61.7919,8000.0
2013-10-17 14:45:00,71.5,71.51,71.47,71.49,5600.0,61.7833,61.7919,61.7574,61.7747,5600.0
2013-10-17 14:50:00,71.5,71.52,71.49,71.5,6900.0,61.7833,61.8006,61.7747,61.7833,6900.0
2013-10-17 14:55:00,71.51,71.57,71.51,71.56,6600.0,61.7919,61.8438,61.7919,61.8351,6600.0
2013-10-17 15:00:00,71.57,71.59,71.55,71.59,7500.0,61.8438,61.8611,61.8265,61.8611,7500.0
2013-10-17 15:05:00,71.59,71.68,71.59,71.66,6300.0,61.8611,61.9388,61.8611,61.9216,6300.0
2013-10-17 15:10:00,71.67,71.73,71.66,71.73,9400.0,61.9302,61.982,61.9216,61.982,9400.0
2013-10-17 15:15:00,71.72,71.73,71.64,71.64,9300.0,61.9734,61.982,61.9043,61.9043,9300.0
2013-10-17 15:20:00,71.66,71.71,71.66,71.69,17800.0,61.9216,61.9648,61.9216,61.9475,17800.0
2013-10-17 15:25:00,71.7,71.75,71.69,71.7,18500.0,61.9561,61.9993,61.9475,61.9561,18500.0
2013-10-17 15:30:00,71.7,71.73,71.69,71.73,15100.0,61.9561,61.982,61.9475,61.982,15100.0
2013-10-17 15:35:00,71.72,71.77,71.72,71.74,11800.0,61.9734,62.0166,61.9734,61.9907,11800.0
2013-10-17 15:40:00,71.74,71.78,71.72,71.76,14200.0,61.9907,62.0252,61.9734,62.008,14200.0
2013-10-17 15:45:00,71.77,71.83,71.73,71.83,37200.0,62.0166,62.0685,61.982,62.0685,37200.0
2013-10-17 15:50:00,71.83,71.84,71.74,71.75,27700.0,62.0685,62.0771,61.9907,61.9993,27700.0
2013-10-17 15:55:00,71.75,71.79,71.7,71.72,82600.0,61.9993,62.0339,61.9561,61.9734,82600.0
2013-10-18 09:30:00,71.85,72.11,71.84,72.0,222800.0,62.0857,62.3104,62.0771,62.2154,222800.0
2013-10-18 09:35:00,72.0,72.03,71.89,71.89,19900.0,62.2154,62.2413,62.1203,62.1203,19900.0
2013-10-18 09:40:00,71.88,72.02,71.88,71.98,13800.0,62.1117,62.2326,62.1117,62.1981,13800.0
2013-10-18 09:45:00,71.98,71.99,71.86,71.89,22100.0,62.1981,62.2067,62.0944,62.1203,22100.0
2013-10-18 09:50:00,71.91,71.98,71.87,71.92,15700.0,62.1376,62.1981,62.103,62.1462,15700.0
2013-10-18 09:55:00,71.96,71.96,71.88,71.93,8900.0,62.1808,62.1808,62.1117,62.1549,8900.0
2013-10-18 10:00:00,71.94,71.98,71.87,71.87,11200.0,62.1635,62.1981,62.103,62.103,11200.0
2013-10-18 10:05:00,71.9,71.96,71.81,71.95,15900.0,62.1289,62.1808,62.0512,62.1721,15900.0
2013-10-18 10:10:00,71.95,71.97,71.89,71.9,20400.0,62.1721,62.1894,62.1203,62.1289,20400.0
2013-10-18 10:15:00,71.89,71.95,71.88,71.94,10400.0,62.1203,62.1721,62.1117,62.1635,10400.0
2013-10-18 10:20:00,71.92,71.93,71.75,71.76,31100.0,62.1462,62.1549,61.9993,62.008,31100.0
2013-10-18 10:25:00,71.77,71.83,71.74,71.79,8600.0,62.0166,62.0685,61.9907,62.0339,8600.0
2013-10-18 10:30:00,71.8,71.86,71.78,71.83,8800.0,62.0425,62.0944,62.0252,62.0685,8800.0
2013-10-18 10:35:00,71.84,71.95,71.84,71.95,7400.0,62.0771,62.1721,62.0771,62.1721,7400.0
2013-10-18 10:40:00,71.95,72.01,71.93,71.95,7400.0,62.1721,62.224,62.1549,62.1721,7400.0
2013-10-18 10:45:00,71.95,71.98,71.88,71.89,9200.0,62.1721,62.1981,62.1117,62.1203,9200.0
2013-10-18 10:50:00,71.91,71.91,71.85,71.87,38100.0,62.1376,62.1376,62.0857,62.103,38100.0
2013-10-18 10:55:00,71.86,71.86,71.77,71.8,12300.0,62.0944,62.0944,62.0166,62.0425,12300.0
2013-10-18 11:00:00,71.77,71.8,71.69,71.7,27400.0,62.0166,62.0425,61.9475,61.9561,27400.0
2013-10-18 11:05:00,71.69,71.75,71.67,71.67,11800.0,61.9475,61.9993,61.9302,61.9302,11800.0
2013-10-18 11:10:00,71.68,71.73,71.68,71.7,6700.0,61.9388,61.982,61.9388,61.9561,6700.0
2013-10-18 11:15:00,71.7,71.73,71.62,71.64,20300.0,61.9561,61.982,61.887,61.9043,20300.0
2013-10-18 11:20:00,71.64,71.7,71.64,71.68,5800.0,61.9043,61.9561,61.9043,61.9388,5800.0
2013-10-18 11:25:00,71.68,71.73,71.68,71.73,7200.0,61.9388,61.982,61.9388,61.982,7200.0
2013-10-18 11:30:00,71.74,71.81,71.7,71.81,15100.0,61.9907,62.0512,61.9561,62.0512,15100.0
2013-10-18 11:35:00,71.8,71.87,71.78,71.8,13300.0,62.0425,62.103,62.0252,62.0425,13300.0
2013-10-18 11:40:00,71.8,71.82,71.78,71.81,12700.0,62.0425,62.0598,62.0252,62.0512,12700.0
2013-10-18 11:45:00,71.81,71.83,71.79,71.83,8700.0,62.0512,62.0685,62.0339,62.0685,8700.0
2013-10-18 11:50:00,71.83,71.83,71.78,71.8,7700.0,62.0685,62.0685,62.0252,62.0425,7700.0
2013-10-18 11:55:00,71.79,71.8,71.77,71.79,4900.0,62.0339,62.0425,62.0166,62.0339,4900.0
2013-10-18 12:00:00,71.8,71.8,71.77,71.79,7200.0,62.0425,62.0425,62.0166,62.0339,7200.0
2013-10-18 12:05:00,71.8,71.85,71.79,71.84,32800.0,62.0425,62.0857,62.0339,62.0771,32800.0
2013-10-18 12:10:00,71.85,71.97,71.78,71.96,50500.0,62.0857,62.1894,62.0252,62.1808,50500.0
2013-10-18 12:15:00,71.96,72.03,71.94,71.94,10600.0,62.1808,62.2413,62.1635,62.1635,10600.0
2013-10-18 12:20:00,71.94,71.97,71.94,71.94,5200.0,62.1635,62.1894,62.1635,62.1635,5200.0
2013-10-18 12:25:00,71.93,71.96,71.89,71.96,6800.0,62.1549,62.1808,62.1203,62.1808,6800.0
2013-10-18 12:30:00,71.95,71.96,71.89,71.9,41700.0,62.1721,62.1808,62.1203,62.1289,41700.0
2013-10-18 12:35:00,71.9,71.91,71.87,71.89,7300.0,62.1289,62.1376,62.103,62.1203,7300.0
2013-10-18 12:40:00,71.9,71.91,71.87,71.88,5400.0,62.1289,62.1376,62.103,62.1117,5400.0
2013-10-18 12:45:00,71.88,71.91,71.88,71.9,8400.0,62.1117,62.1376,62.1117,62.1289,8400.0
2013-10-18 12:50:00,71.9,71.91,71.88,71.89,5000.0,62.1289,62.1376,62.1117,62.1203,5000.0
2013-10-18 12:55:00,71.88,71.89,71.83,71.83,2900.0,62.1117,62.1203,62.0685,62.0685,2900.0
2013-10-18 13:00:00,71.84,71.9,71.84,71.9,5600.0,62.0771,62.1289,62.0771,62.1289,5600.0
2013-10-18 13:05:00,71.91,71.92,71.85,71.87,7500.0,62.1376,62.1462,62.0857,62.103,7500.0
2013-10-18 13:10:00,71.87,71.9,71.86,71.89,5700.0,62.103,62.1289,62.0944,62.1203,5700.0
2013-10-18 13:15:00,71.9,71.91,71.87,71.88,9200.0,62.1289,62.1376,62.103,62.1117,9200.0
2013-10-18 13:20:00,71.88,71.91,71.87,71.9,4900.0,62.1117,62.1376,62.103,62.1289,4900.0
2013-10-18 13:25:00,71.89,71.92,71.86,71.87,7900.0,62.1203,62.1462,62.0944,62.103,7900.0
2013-10-18 13:30:00,71.86,71.92,71.84,71.91,6700.0,62.0944,62.1462,62.0771,62.1376,6700.0
2013-10-18 13:35:00,71.89,71.92,71.88,71.92,6300.0,62.1203,62.1462,62.1117,62.1462,6300.0
2013-10-18 13:40:00,71.9,71.94,71.89,71.91,11100.0,62.1289,62.1635,62.1203,62.1376,11100.0
2013-10-18 13:45:00,71.92,71.97,71.89,71.9,6100.0,62.1462,62.1894,62.1203,62.1289,6100.0
2013-10-18 13:50:00,71.91,71.94,71.9,71.93,5000.0,62.1376,62.1635,62.1289,62.1549,5000.0
2013-10-18 13:55:00,71.93,71.97,71.93,71.97,8200.0,62.1549,62.1894,62.1549,62.1894,8200.0
2013-10-18 14:00:00,71.99,72.02,71.98,71.99,10700.0,62.2067,62.2326,62.1981,62.2067,10700.0
2013-10-18 14:05:00,72.0,72.02,71.94,71.97,10200.0,62.2154,62.2326,62.1635,62.1894,10200.0
2013-10-18 14:10:00,71.99,71.99,71.9,71.92,4700.0,62.2067,62.2067,62.1289,62.1462,4700.0
2013-10-18 14:15:00,71.91,71.96,71.89,71.94,9100.0,62.1376,62.1808,62.1203,62.1635,9100.0
2013-10-18 14:20:00,71.94,71.97,71.93,71.94,7700.0,62.1635,62.1894,62.1549,62.1635,7700.0
2013-10-18 14:25:00,71.93,71.94,71.9,71.9,5400.0,62.1549,62.1635,62.1289,62.1289,5400.0
2013-10-18 14:30:00,71.91,71.96,71.88,71.95,6900.0,62.1376,62.1808,62.1117,62.1721,6900.0
2013-10-18 14:35:00,71.94,71.96,71.91,71.95,11300.0,62.1635,62.1808,62.1376,62.1721,11300.0
2013-10-18 14:40:00,71.95,71.99,71.95,71.96,32900.0,62.1721,62.2067,62.1721,62.1808,32900.0
2013-10-18 14:45:00,71.96,71.96,71.9,71.91,11000.0,62.1808,62.1808,62.1289,62.1376,11000.0
2013-10-18 14:50:00,71.91,71.95,71.89,71.95,10600.0,62.1376,62.1721,62.1203,62.1721,10600.0
2013-10-18 14:55:00,71.96,72.03,71.95,72.0,15800.0,62.1808,62.2413,62.1721,62.2154,15800.0
2013-10-18 15:00:00,72.0,72.0,71.95,71.95,7700.0,62.2154,62.2154,62.1721,62.1721,7700.0
2013-10-18 15:05:00,71.97,72.02,71.97,72.02,13200.0,62.1894,62.2326,62.1894,62.2326,13200.0
2013-10-18 15:10:00,72.03,72.03,71.93,71.97,12200.0,62.2413,62.2413,62.1549,62.1894,12200.0
2013-10-18 15:15:00,71.98,71.99,71.91,71.98,19300.0,62.1981,62.2067,62.1376,62.1981,19300.0
2013-10-18 15:20:00,71.98,72.01,71.98,71.98,11400.0,62.1981,62.224,62.1981,62.1981,11400.0
2013-10-18 15:25:00,71.98,72.01,71.97,72.01,11200.0,62.1981,62.224,62.1894,62.224,11200.0
2013-10-18 15:30:00,72.01,72.01,71.97,72.01,28300.0,62.224,62.224,62.1894,62.224,28300.0
2013-10-18 15:35:00,72.01,72.03,71.98,72.03,107500.0,62.224,62.2413,62.1981,62.2413,107500.0
2013-10-18 15:40:00,72.02,72.13,72.02,72.11,24700.0,62.2326,62.3277,62.2326,62.3104,24700.0
2013-10-18 15:45:00,72.11,72.15,72.09,72.1,35300.0,62.3104,62.345,62.2931,62.3018,35300.0
2013-10-18 15:50:00,72.1,72.14,72.1,72.13,38900.0,62.3018,62.3363,62.3018,62.3277,38900.0
2013-10-18 15:55:00,72.12,72.13,71.99,72.06,149800.0,62.319,62.3277,62.2067,62.2672,149800.0
2013-10-21 09:30:00,72.02,72.06,71.64,71.75,25700.0,62.2326,62.2672,61.9043,61.9993,25700.0
2013-10-21 09:35:00,71.73,71.78,71.61,71.64,15800.0,61.982,62.0252,61.8784,61.9043,15800.0
2013-10-21 09:40:00,71.61,71.61,71.5,71.57,14200.0,61.8784,61.8784,61.7833,61.8438,14200.0
2013-10-21 09:45:00,71.56,71.62,71.47,71.48,61600.0,61.8351,61.887,61.7574,61.766,61600.0
2013-10-21 09:50:00,71.5,71.5,71.21,71.22,16100.0,61.7833,61.7833,61.5327,61.5414,16100.0
2013-10-21 09:55:00,71.25,71.25,70.95,71.0,30700.0,61.5673,61.5673,61.308,61.3513,30700.0
2013-10-21 10:00:00,70.96,71.13,70.92,71.08,18600.0,61.3167,61.4636,61.2821,61.4204,18600.0
2013-10-21 10:05:00,71.04,71.04,70.78,70.8,20300.0,61.3858,61.3858,61.1611,61.1784,20300.0
2013-10-21 10:10:00,70.81,70.96,70.78,70.78,22300.0,61.1871,61.3167,61.1611,61.1611,22300.0
2013-10-21 10:15:00,70.8,70.81,70.7,70.73,24500.0,61.1784,61.1871,61.092,61.1179,24500.0
2013-10-21 10:20:00,70.75,70.77,70.7,70.74,26000.0,61.1352,61.1525,61.092,61.1266,26000.0
2013-10-21 10:25:00,70.74,70.95,70.73,70.9,41100.0,61.1266,61.308,61.1179,61.2648,41100.0
2013-10-21 10:30:00,70.9,71.1,70.9,71.09,20900.0,61.2648,61.4377,61.2648,61.429,20900.0
2013-10-21 10:35:00,71.07,71.12,71.05,71.09,9500.0,61.4117,61.4549,61.3945,61.429,9500.0
2013-10-21 10:40:00,71.1,71.1,70.99,71.06,17600.0,61.4377,61.4377,61.3426,61.4031,17600.0
2013-10-21 10:45:00,71.06,71.09,71.03,71.04,15300.0,61.4031,61.429,61.3772,61.3858,15300.0
2013-10-21 10:50:00,71.06,71.14,71.05,71.07,19400.0,61.4031,61.4722,61.3945,61.4117,19400.0
2013-10-21 10:55:00,71.07,71.14,71.05,71.14,7100.0,61.4117,61.4722,61.3945,61.4722,7100.0
2013-10-21 11:00:00,71.15,71.19,71.11,71.14,24600.0,61.4809,61.5154,61.4463,61.4722,24600.0
2013-10-21 11:05:00,71.16,71.16,71.06,71.08,3700.0,61.4895,61.4895,61.4031,61.4204,3700.0
2013-10-21 11:10:00,71.07,71.11,71.0,71.0,12400.0,61.4117,61.4463,61.3513,61.3513,12400.0
2013-10-21 11:15:00,71.01,71.04,70.95,70.95,5300.0,61.3599,61.3858,61.308,61.308,5300.0
2013-10-21 11:20:00,70.94,70.97,70.88,70.95,17200.0,61.2994,61.3253,61.2476,61.308,17200.0
2013-10-21 11:25:00,70.95,70.96,70.87,70.87,6900.0,61.308,61.3167,61.2389,61.2389,6900.0
2013-10-21 11:30:00,70.87,70.92,70.75,70.78,22600.0,61.2389,61.2821,61.1352,61.1611,22600.0
2013-10-21 11:35:00,70.78,70.78,70.65,70.65,12000.0,61.1611,61.1611,61.0488,61.0488,12000.0
2013-10-21 11:40:00,70.66,70.72,70.64,70.64,9500.0,61.0575,61.1093,61.0402,61.0402,9500.0
2013-10-21 11:45:00,70.64,70.83,70.64,70.81,25200.0,61.0402,61.2044,61.0402,61.1871,25200.0
2013-10-21 11:50:00,70.82,70.94,70.82,70.91,7300.0,61.1957,61.2994,61.1957,61.2735,7300.0
2013-10-21 11:55:00,70.9,70.9,70.81,70.84,13000.0,61.2648,61.2648,61.1871,61.213,13000.0
2013-10-21 12:00:00,70.83,70.83,70.77,70.77,8500.0,61.2044,61.2044,61.1525,61.1525,8500.0
2013-10-21 12:05:00,70.77,70.77,70.62,70.62,27600.0,61.1525,61.1525,61.0229,61.0229,27600.0
2013-10-21 12:10:00,70.62,70.66,70.59,70.66,11200.0,61.0229,61.0575,60.997,61.0575,11200.0
2013-10-21 12:15:00,70.66,70.75,70.64,70.75,7400.0,61.0575,61.1352,61.0402,61.1352,7400.0
2013-10-21 12:20:00,70.73,70.76,70.72,70.74,4600.0,61.1179,61.1439,61.1093,61.1266,4600.0
2013-10-21 12:25:00,70.75,70.75,70.68,70.68,4200.0,61.1352,61.1352,61.0747,61.0747,4200.0
2013-10-21 12:30:00,70.67,70.73,70.67,70.7,9800.0,61.0661,61.1179,61.0661,61.092,9800.0
2013-10-21 12:35:00,70.7,70.77,70.67,70.73,13100.0,61.092,61.1525,61.0661,61.1179,13100.0
2013-10-21 12:40:00,70.73,70.75,70.68,70.74,9300.0,61.1179,61.1352,61.0747,61.1266,9300.0
2013-10-21 12:45:00,70.73,70.73,70.7,70.7,7700.0,61.1179,61.1179,61.092,61.092,7700.0
2013-10-21 12:50:00,70.7,70.71,70.67,70.7,13000.0,61.092,61.1007,61.0661,61.092,13000.0
2013-10-21 12:55:00,70.69,70.74,70.66,70.7,23800.0,61.0834,61.1266,61.0575,61.092,23800.0
2013-10-21 13:00:00,70.69,70.7,70.63,70.63,9000.0,61.0834,61.092,61.0315,61.0315,9000.0
2013-10-21 13:05:00,70.63,70.65,70.57,70.59,14600.0,61.0315,61.0488,60.9797,60.997,14600.0
2013-10-21 13:10:00,70.58,70.62,70.58,70.6,5900.0,60.9883,61.0229,60.9883,61.0056,5900.0
2013-10-21 13:15:00,70.6,70.6,70.51,70.57,11700.0,61.0056,61.0056,60.9278,60.9797,11700.0
2013-10-21 13:20:00,70.57,70.57,70.53,70.54,8900.0,60.9797,60.9797,60.9451,60.9538,8900.0
2013-10-21 13:25:00,70.55,70.55,70.49,70.51,7700.0,60.9624,60.9624,60.9106,60.9278,7700.0
2013-10-21 13:30:00,70.52,70.61,70.51,70.58,8900.0,60.9365,61.0143,60.9278,60.9883,8900.0
2013-10-21 13:35:00,70.59,70.64,70.57,70.64,9400.0,60.997,61.0402,60.9797,61.0402,9400.0
2013-10-21 13:40:00,70.65,70.69,70.63,70.65,4200.0,61.0488,61.0834,61.0315,61.0488,4200.0
2013-10-21 13:45:00,70.64,70.66,70.62,70.63,4500.0,61.0402,61.0575,61.0229,61.0315,4500.0
2013-10-21 13:50:00,70.63,70.71,70.62,70.71,4800.0,61.0315,61.1007,61.0229,61.1007,4800.0
2013-10-21 13:55:00,70.71,70.73,70.69,70.72,8100.0,61.1007,61.1179,61.0834,61.1093,8100.0
2013-10-21 14:00:00,70.72,70.72,70.61,70.63,16400.0,61.1093,61.1093,61.0143,61.0315,16400.0
2013-10-21 14:05:00,70.62,70.62,70.58,70.59,4900.0,61.0229,61.0229,60.9883,60.997,4900.0
2013-10-21 14:10:00,70.58,70.64,70.58,70.64,10000.0,60.9883,61.0402,60.9883,61.0402,10000.0
2013-10-21 14:15:00,70.63,70.63,70.57,70.6,8200.0,61.0315,61.0315,60.9797,61.0056,8200.0
2013-10-21 14:20:00,70.61,70.63,70.57,70.61,13600.0,61.0143,61.0315,60.9797,61.0143,13600.0
2013-10-21 14:25:00,70.61,70.66,70.59,70.64,8300.0,61.0143,61.0575,60.997,61.0402,8300.0
2013-10-21 14:30:00,70.65,70.71,70.63,70.71,6200.0,61.0488,61.1007,61.0315,61.1007,6200.0
2013-10-21 14:35:00,70.71,70.75,70.7,70.75,6700.0,61.1007,61.1352,61.092,61.1352,6700.0
2013-10-21 14:40:00,70.75,70.75,70.7,70.73,7300.0,61.1352,61.1352,61.092,61.1179,7300.0
2013-10-21 14:45:00,70.72,70.77,70.71,70.77,7500.0,61.1093,61.1525,61.1007,61.1525,7500.0
2013-10-21 14:50:00,70.77,70.78,70.74,70.77,8200.0,61.1525,61.1611,61.1266,61.1525,8200.0
2013-10-21 14:55:00,70.76,70.77,70.72,70.72,12200.0,61.1439,61.1525,61.1093,61.1093,12200.0
2013-10-21 15:00:00,70.72,70.76,70.7,70.76,8000.0,61.1093,61.1439,61.092,61.1439,8000.0
2013-10-21 15:05:00,70.77,70.8,70.74,70.77,11600.0,61.1525,61.1784,61.1266,61.1525,11600.0
2013-10-21 15:10:00,70.78,70.85,70.78,70.83,10600.0,61.1611,61.2216,61.1611,61.2044,10600.0
2013-10-21 15:15:00,70.83,70.89,70.83,70.89,7200.0,61.2044,61.2562,61.2044,61.2562,7200.0
2013-10-21 15:20:00,70.88,70.92,70.88,70.92,10700.0,61.2476,61.2821,61.2476,61.2821,10700.0
2013-10-21 15:25:00,70.91,70.95,70.91,70.92,9500.0,61.2735,61.308,61.2735,61.2821,9500.0
2013-10-21 15:30:00,70.91,70.99,70.89,70.99,15000.0,61.2735,61.3426,61.2562,61.3426,15000.0
2013-10-21 15:35:00,70.98,71.02,70.93,71.02,15400.0,61.334,61.3685,61.2908,61.3685,15400.0
2013-10-21 15:40:00,71.02,71.03,70.96,70.97,12900.0,61.3685,61.3772,61.3167,61.3253,12900.0
2013-10-21 15:45:00,70.98,71.08,70.98,71.06,26000.0,61.334,61.4204,61.334,61.4031,26000.0
2013-10-21 15:50:00,71.05,71.08,71.01,71.06,28900.0,61.3945,61.4204,61.3599,61.4031,28900.0
2013-10-21 15:55:00,71.07,71.1,70.99,71.05,93600.0,61.4117,61.4377,61.3426,61.3945,93600.0
2013-10-22 09:30:00,71.57,72.18,71.56,72.13,57900.0,61.8438,62.3709,61.8351,62.3277,57900.0
2013-10-22 09:35:00,72.11,72.24,71.83,71.94,30000.0,62.3104,62.4227,62.0685,62.1635,30000.0
2013-10-22 09:40:00,71.94,71.98,71.8,71.89,19500.0,62.1635,62.1981,62.0425,62.1203,19500.0
2013-10-22 09:45:00,71.89,71.92,71.74,71.78,53400.0,62.1203,62.1462,61.9907,62.0252,53400.0
2013-10-22 09:50:00,71.77,71.84,71.73,71.81,16800.0,62.0166,62.0771,61.982,62.0512,16800.0
2013-10-22 09:55:00,71.84,71.93,71.81,71.83,17900.0,62.0771,62.1549,62.0512,62.0685,17900.0
2013-10-22 10:00:00,71.83,71.96,71.81,71.95,8300.0,62.0685,62.1808,62.0512,62.1721,8300.0
2013-10-22 10:05:00,71.96,71.97,71.92,71.97,11900.0,62.1808,62.1894,62.1462,62.1894,11900.0
2013-10-22 10:10:00,71.95,72.07,71.93,72.06,9600.0,62.1721,62.2758,62.1549,62.2672,9600.0
2013-10-22 10:15:00,72.09,72.21,72.08,72.17,13200.0,62.2931,62.3968,62.2845,62.3622,13200.0
2013-10-22 10:20:00,72.15,72.27,72.15,72.17,12400.0,62.345,62.4487,62.345,62.3622,12400.0
2013-10-22 10:25:00,72.16,72.16,71.97,71.98,7700.0,62.3536,62.3536,62.1894,62.1981,7700.0
2013-10-22 10:30:00,71.97,71.98,71.71,71.76,75200.0,62.1894,62.1981,61.9648,62.008,75200.0
2013-10-22 10:35:00,71.76,71.77,71.66,71.66,10500.0,62.008,62.0166,61.9216,61.9216,10500.0
2013-10-22 10:40:00,71.67,71.67,71.55,71.65,31500.0,61.9302,61.9302,61.8265,61.9129,31500.0
2013-10-22 10:45:00,71.65,71.69,71.57,71.59,9900.0,61.9129,61.9475,61.8438,61.8611,9900.0
2013-10-22 10:50:00,71.55,71.56,71.43,71.43,12600.0,61.8265,61.8351,61.7228,61.7228,12600.0
2013-10-22 10:55:00,71.44,71.51,71.31,71.47,14300.0,61.7315,61.7919,61.6191,61.7574,14300.0
2013-10-22 11:00:00,71.5,71.62,71.48,71.58,9300.0,61.7833,61.887,61.766,61.8524,9300.0
2013-10-22 11:05:00,71.56,71.63,71.56,71.59,3500.0,61.8351,61.8956,61.8351,61.8611,3500.0
2013-10-22 11:10:00,71.59,71.63,71.48,71.5,8900.0,61.8611,61.8956,61.766,61.7833,8900.0
2013-10-22 11:15:00,71.49,71.54,71.47,71.48,10000.0,61.7747,61.8179,61.7574,61.766,10000.0
2013-10-22 11:20:00,71.48,71.56,71.42,71.45,15100.0,61.766,61.8351,61.7142,61.7401,15100.0
2013-10-22 11:25:00,71.42,71.47,71.37,71.4,9800.0,61.7142,61.7574,61.671,61.6969,9800.0
2013-10-22 11:30:00,71.41,71.57,71.4,71.56,23500.0,61.7055,61.8438,61.6969,61.8351,23500.0
2013-10-22 11:35:00,71.58,71.65,71.52,71.52,5500.0,61.8524,61.9129,61.8006,61.8006,5500.0
2013-10-22 11:40:00,71.5,71.51,71.42,71.44,7000.0,61.7833,61.7919,61.7142,61.7315,7000.0
2013-10-22 11:45:00,71.44,71.46,71.39,71.42,9500.0,61.7315,61.7487,61.6883,61.7142,9500.0
2013-10-22 11:50:00,71.42,71.56,71.4,71.55,9500.0,61.7142,61.8351,61.6969,61.8265,9500.0
2013-10-22 11:55:00,71.52,71.62,71.5,71.57,11400.0,61.8006,61.887,61.7833,61.8438,11400.0
2013-10-22 12:00:00,71.57,71.57,71.45,71.48,25300.0,61.8438,61.8438,61.7401,61.766,25300.0
2013-10-22 12:05:00,71.46,71.57,71.46,71.54,20600.0,61.7487,61.8438,61.7487,61.8179,20600.0
2013-10-22 12:10:00,71.55,71.6,71.52,71.58,8800.0,61.8265,61.8697,61.8006,61.8524,8800.0
2013-10-22 12:15:00,71.57,71.58,71.5,71.55,6000.0,61.8438,61.8524,61.7833,61.8265,6000.0
2013-10-22 12:20:00,71.55,71.57,71.51,71.53,4400.0,61.8265,61.8438,61.7919,61.8092,4400.0
2013-10-22 12:25:00,71.54,71.57,71.53,71.54,4700.0,61.8179,61.8438,61.8092,61.8179,4700.0
2013-10-22 12:30:00,71.53,71.56,71.53,71.56,6300.0,61.8092,61.8351,61.8092,61.8351,6300.0
2013-10-22 12:35:00,71.54,71.55,71.48,71.49,5800.0,61.8179,61.8265,61.766,61.7747,5800.0
2013-10-22 12:40:00,71.48,71.51,71.42,71.43,18600.0,61.766,61.7919,61.7142,61.7228,18600.0
2013-10-22 12:45:00,71.42,71.48,71.4,71.46,4600.0,61.7142,61.766,61.6969,61.7487,4600.0
2013-10-22 12:50:00,71.48,71.49,71.45,71.45,4200.0,61.766,61.7747,61.7401,61.7401,4200.0
2013-10-22 12:55:00,71.45,71.45,71.38,71.39,4600.0,61.7401,61.7401,61.6796,61.6883,4600.0
2013-10-22 13:00:00,71.4,71.43,71.39,71.42,3300.0,61.6969,61.7228,61.6883,61.7142,3300.0
2013-10-22 13:05:00,71.43,71.54,71.43,71.53,2800.0,61.7228,61.8179,61.7228,61.8092,2800.0
2013-10-22 13:10:00,71.57,71.68,71.57,71.65,6200.0,61.8438,61.9388,61.8438,61.9129,6200.0
2013-10-22 13:15:00,71.65,71.72,71.65,71.72,4200.0,61.9129,61.9734,61.9129,61.9734,4200.0
2013-10-22 13:20:00,71.69,71.7,71.63,71.64,3100.0,61.9475,61.9561,61.8956,61.9043,3100.0
2013-10-22 13:25:00,71.64,71.69,71.63,71.67,3600.0,61.9043,61.9475,61.8956,61.9302,3600.0
2013-10-22 13:30:00,71.67,71.74,71.67,71.7,4100.0,61.9302,61.9907,61.9302,61.9561,4100.0
2013-10-22 13:35:00,71.72,71.73,71.7,71.73,4700.0,61.9734,61.982,61.9561,61.982,4700.0
2013-10-22 13:40:00,71.73,71.77,71.72,71.72,2600.0,61.982,62.0166,61.9734,61.9734,2600.0
2013-10-22 13:45:00,71.72,71.84,71.72,71.81,8500.0,61.9734,62.0771,61.9734,62.0512,8500.0
2013-10-22 13:50:00,71.83,71.86,71.8,71.82,5200.0,62.0685,62.0944,62.0425,62.0598,5200.0
2013-10-22 13:55:00,71.84,71.91,71.84,71.88,6100.0,62.0771,62.1376,62.0771,62.1117,6100.0
2013-10-22 14:00:00,71.88,72.01,71.88,71.97,5400.0,62.1117,62.224,62.1117,62.1894,5400.0
2013-10-22 14:05:00,71.96,71.96,71.89,71.9,2800.0,62.1808,62.1808,62.1203,62.1289,2800.0
2013-10-22 14:10:00,71.91,72.04,71.91,71.98,11700.0,62.1376,62.2499,62.1376,62.1981,11700.0
2013-10-22 14:15:00,71.99,72.03,71.99,72.03,7400.0,62.2067,62.2413,62.2067,62.2413,7400.0
2013-10-22 14:20:00,72.04,72.07,71.99,72.06,6600.0,62.2499,62.2758,62.2067,62.2672,6600.0
2013-10-22 14:25:00,72.04,72.04,71.94,71.98,6600.0,62.2499,62.2499,62.1635,62.1981,6600.0
2013-10-22 14:30:00,71.97,72.0,71.92,71.96,9300.0,62.1894,62.2154,62.1462,62.1808,9300.0
2013-10-22 14:35:00,71.99,72.05,71.99,72.05,5600.0,62.2067,62.2586,62.2067,62.2586,5600.0
2013-10-22 14:40:00,72.06,72.09,72.0,72.02,7300.0,62.2672,62.2931,62.2154,62.2326,7300.0
2013-10-22 14:45:00,72.04,72.16,72.04,72.09,5700.0,62.2499,62.3536,62.2499,62.2931,5700.0
2013-10-22 14:50:00,72.09,72.18,72.09,72.18,13900.0,62.2931,62.3709,62.2931,62.3709,13900.0
2013-10-22 14:55:00,72.17,72.17,72.11,72.13,12500.0,62.3622,62.3622,62.3104,62.3277,12500.0
2013-10-22 15:00:00,72.12,72.21,72.12,72.21,10500.0,62.319,62.3968,62.319,62.3968,10500.0
2013-10-22 15:05:00,72.21,72.21,72.17,72.21,11700.0,62.3968,62.3968,62.3622,62.3968,11700.0
2013-10-22 15:10:00,72.22,72.29,72.19,72.28,20300.0,62.4055,62.4659,62.3795,62.4573,20300.0
2013-10-22 15:15:00,72.26,72.28,72.16,72.18,12200.0,62.44,62.4573,62.3536,62.3709,12200.0
2013-10-22 15:20:00,72.18,72.21,72.16,72.2,10600.0,62.3709,62.3968,62.3536,62.3882,10600.0
2013-10-22 15:25:00,72.18,72.19,72.13,72.13,10500.0,62.3709,62.3795,62.3277,62.3277,10500.0
2013-10-22 15:30:00,72.13,72.15,72.11,72.12,9700.0,62.3277,62.345,62.3104,62.319,9700.0
2013-10-22 15:35:00,72.12,72.16,72.1,72.1,16100.0,62.319,62.3536,62.3018,62.3018,16100.0
2013-10-22 15:40:00,72.11,72.14,72.04,72.05,46100.0,62.3104,62.3363,62.2499,62.2586,46100.0
2013-10-22 15:45:00,72.04,72.05,71.94,71.95,31900.0,62.2499,62.2586,62.1635,62.1721,31900.0
2013-10-22 15:50:00,71.96,72.01,71.9,71.93,56600.0,62.1808,62.224,62.1289,62.1549,56600.0
2013-10-22 15:55:00,71.92,71.94,71.84,71.94,73800.0,62.1462,62.1635,62.0771,62.1635,73800.0
2013-10-23 09:30:00,71.44,71.44,70.98,71.05,35600.0,61.7315,61.7315,61.334,61.3945,35600.0
2013-10-23 09:35:00,71.04,71.6,71.03,71.39,56800.0,61.3858,61.8697,61.3772,61.6883,56800.0
2013-10-23 09:40:00,71.38,71.48,71.25,71.36,19900.0,61.6796,61.766,61.5673,61.6623,19900.0
2013-10-23 09:45:00,71.3,71.46,71.29,71.46,7300.0,61.6105,61.7487,61.6018,61.7487,7300.0
2013-10-23 09:50:00,71.48,71.56,71.3,71.33,8500.0,61.766,61.8351,61.6105,61.6364,8500.0
2013-10-23 09:55:00,71.33,71.34,71.07,71.16,15300.0,61.6364,61.645,61.4117,61.4895,15300.0
2013-10-23 10:00:00,71.14,71.22,71.1,71.2,6100.0,61.4722,61.5414,61.4377,61.5241,6100.0
2013-10-23 10:05:00,71.16,71.23,71.13,71.22,8200.0,61.4895,61.55,61.4636,61.5414,8200.0
2013-10-23 10:10:00,71.22,71.31,71.15,71.3,9700.0,61.5414,61.6191,61.4809,61.6105,9700.0
2013-10-23 10:15:00,71.33,71.43,71.32,71.4,8300.0,61.6364,61.7228,61.6278,61.6969,8300.0
2013-10-23 10:20:00,71.42,71.42,71.26,71.33,18600.0,61.7142,61.7142,61.5759,61.6364,18600.0
2013-10-23 10:25:00,71.31,71.44,71.31,71.37,9100.0,61.6191,61.7315,61.6191,61.671,9100.0
2013-10-23 10:30:00,71.37,71.46,71.28,71.46,9500.0,61.671,61.7487,61.5932,61.7487,9500.0
2013-10-23 10:35:00,71.46,71.55,71.45,71.49,9100.0,61.7487,61.8265,61.7401,61.7747,9100.0
2013-10-23 10:40:00,71.45,71.51,71.35,71.35,6000.0,61.7401,61.7919,61.6537,61.6537,6000.0
2013-10-23 10:45:00,71.35,71.35,71.1,71.23,23800.0,61.6537,61.6537,61.4377,61.55,23800.0
2013-10-23 10:50:00,71.22,71.25,71.08,71.16,14000.0,61.5414,61.5673,61.4204,61.4895,14000.0
2013-10-23 10:55:00,71.16,71.33,71.16,71.32,11200.0,61.4895,61.6364,61.4895,61.6278,11200.0
2013-10-23 11:00:00,71.3,71.46,71.3,71.45,8400.0,61.6105,61.7487,61.6105,61.7401,8400.0
2013-10-23 11:05:00,71.46,71.53,71.45,71.48,8700.0,61.7487,61.8092,61.7401,61.766,8700.0
2013-10-23 11:10:00,71.47,71.48,71.43,71.44,5800.0,61.7574,61.766,61.7228,61.7315,5800.0
2013-10-23 11:15:00,71.43,71.45,71.35,71.42,7000.0,61.7228,61.7401,61.6537,61.7142,7000.0
2013-10-23 11:20:00,71.42,71.6,71.4,71.6,4300.0,61.7142,61.8697,61.6969,61.8697,4300.0
2013-10-23 11:25:00,71.6,71.6,71.51,71.51,20200.0,61.8697,61.8697,61.7919,61.7919,20200.0
2013-10-23 11:30:00,71.53,71.65,71.52,71.55,5300.0,61.8092,61.9129,61.8006,61.8265,5300.0
2013-10-23 11:35:00,71.51,71.54,71.39,71.39,12200.0,61.7919,61.8179,61.6883,61.6883,12200.0
2013-10-23 11:40:00,71.4,71.46,71.38,71.39,11400.0,61.6969,61.7487,61.6796,61.6883,11400.0
2013-10-23 11:45:00,71.41,71.5,71.41,71.5,4900.0,61.7055,61.7833,61.7055,61.7833,4900.0
2013-10-23 11:50:00,71.5,71.5,71.41,71.44,6300.0,61.7833,61.7833,61.7055,61.7315,6300.0
2013-10-23 11:55:00,71.44,71.45,71.39,71.4,2400.0,61.7315,61.7401,61.6883,61.6969,2400.0
2013-10-23 12:00:00,71.4,71.4,71.32,71.32,6100.0,61.6969,61.6969,61.6278,61.6278,6100.0
2013-10-23 12:05:00,71.3,71.3,71.22,71.23,3400.0,61.6105,61.6105,61.5414,61.55,3400.0
2013-10-23 12:10:00,71.23,71.29,71.23,71.24,3900.0,61.55,61.6018,61.55,61.5586,3900.0
2013-10-23 12:15:00,71.28,71.32,71.27,71.3,5000.0,61.5932,61.6278,61.5846,61.6105,5000.0
2013-10-23 12:20:00,71.32,71.35,71.29,71.32,5300.0,61.6278,61.6537,61.6018,61.6278,5300.0
2013-10-23 12:25:00,71.33,71.34,71.32,71.33,2700.0,61.6364,61.645,61.6278,61.6364,2700.0
2013-10-23 12:30:00,71.33,71.34,71.32,71.34,4800.0,61.6364,61.645,61.6278,61.645,4800.0
2013-10-23 12:35:00,71.32,71.38,71.31,71.34,3000.0,61.6278,61.6796,61.6191,61.645,3000.0
2013-10-23 12:40:00,71.34,71.35,71.3,71.33,7500.0,61.645,61.6537,61.6105,61.6364,7500.0
2013-10-23 12:45:00,71.33,71.4,71.3,71.37,25000.0,61.6364,61.6969,61.6105,61.671,25000.0
2013-10-23 12:50:00,71.38,71.43,71.33,71.34,33000.0,61.6796,61.7228,61.6364,61.645,33000.0
2013-10-23 12:55:00,71.33,71.42,71.3,71.36,6200.0,61.6364,61.7142,61.6105,61.6623,6200.0
2013-10-23 13:00:00,71.35,71.37,71.3,71.37,5500.0,61.6537,61.671,61.6105,61.671,5500.0
2013-10-23 13:05:00,71.37,71.42,71.35,71.36,5700.0,61.671,61.7142,61.6537,61.6623,5700.0
2013-10-23 13:10:00,71.35,71.36,71.34,71.36,2300.0,61.6537,61.6623,61.645,61.6623,2300.0
2013-10-23 13:15:00,71.35,71.42,71.34,71.42,4600.0,61.6537,61.7142,61.645,61.7142,4600.0
2013-10-23 13:20:00,71.43,71.43,71.37,71.42,4700.0,61.7228,61.7228,61.671,61.7142,4700.0
2013-10-23 13:25:00,71.42,71.44,71.4,71.42,6100.0,61.7142,61.7315,61.6969,61.7142,6100.0
2013-10-23 13:30:00,71.43,71.44,71.38,71.38,7100.0,61.7228,61.7315,61.6796,61.6796,7100.0
2013-10-23 13:35:00,71.4,71.43,71.36,71.36,5100.0,61.6969,61.7228,61.6623,61.6623,5100.0
2013-10-23 13:40:00,71.36,71.37,71.35,71.35,6000.0,61.6623,61.671,61.6537,61.6537,6000.0
2013-10-23 13:45:00,71.34,71.37,71.29,71.36,5500.0,61.645,61.671,61.6018,61.6623,5500.0
2013-10-23 13:50:00,71.36,71.44,71.34,71.43,5800.0,61.6623,61.7315,61.645,61.7228,5800.0
2013-10-23 13:55:00,71.45,71.45,71.39,71.39,8200.0,61.7401,61.7401,61.6883,61.6883,8200.0
2013-10-23 14:00:00,71.39,71.4,71.3,71.34,7500.0,61.6883,61.6969,61.6105,61.645,7500.0
2013-10-23 14:05:00,71.33,71.34,71.31,71.31,3700.0,61.6364,61.645,61.6191,61.6191,3700.0
2013-10-23 14:10:00,71.32,71.37,71.31,71.34,7400.0,61.6278,61.671,61.6191,61.645,7400.0
2013-10-23 14:15:00,71.33,71.4,71.33,71.38,11900.0,61.6364,61.6969,61.6364,61.6796,11900.0
2013-10-23 14:20:00,71.37,71.4,71.36,71.37,6800.0,61.671,61.6969,61.6623,61.671,6800.0
2013-10-23 14:25:00,71.36,71.38,71.34,71.34,7000.0,61.6623,61.6796,61.645,61.645,7000.0
2013-10-23 14:30:00,71.34,71.39,71.34,71.38,4500.0,61.645,61.6883,61.645,61.6796,4500.0
2013-10-23 14:35:00,71.37,71.37,71.3,71.34,8200.0,61.671,61.671,61.6105,61.645,8200.0
2013-10-23 14:40:00,71.35,71.42,71.31,71.42,9500.0,61.6537,61.7142,61.6191,61.7142,9500.0
2013-10-23 14:45:00,71.44,71.46,71.39,71.4,10900.0,61.7315,61.7487,61.6883,61.6969,10900.0
2013-10-23 14:50:00,71.39,71.39,71.32,71.32,5100.0,61.6883,61.6883,61.6278,61.6278,5100.0
2013-10-23 14:55:00,71.31,71.39,71.31,71.37,8200.0,61.6191,61.6883,61.6191,61.671,8200.0
2013-10-23 15:00:00,71.37,71.43,71.36,71.42,12100.0,61.671,61.7228,61.6623,61.7142,12100.0
2013-10-23 15:05:00,71.42,71.42,71.34,71.35,6200.0,61.7142,61.7142,61.645,61.6537,6200.0
2013-10-23 15:10:00,71.36,71.37,71.29,71.3,15400.0,61.6623,61.671,61.6018,61.6105,15400.0
2013-10-23 15:15:00,71.3,71.32,71.23,71.24,9200.0,61.6105,61.6278,61.55,61.5586,9200.0
2013-10-23 15:20:00,71.25,71.3,71.25,71.28,11700.0,61.5673,61.6105,61.5673,61.5932,11700.0
2013-10-23 15:25:00,71.28,71.32,71.27,71.27,8700.0,61.5932,61.6278,61.5846,61.5846,8700.0
2013-10-23 15:30:00,71.27,71.34,71.26,71.34,12700.0,61.5846,61.645,61.5759,61.645,12700.0
2013-10-23 15:35:00,71.34,71.39,71.33,71.33,9700.0,61.645,61.6883,61.6364,61.6364,9700.0
2013-10-23 15:40:00,71.31,71.37,71.31,71.37,11600.0,61.6191,61.671,61.6191,61.671,11600.0
2013-10-23 15:45:00,71.38,71.39,71.28,71.29,26400.0,61.6796,61.6883,61.5932,61.6018,26400.0
2013-10-23 15:50:00,71.29,71.34,71.28,71.3,29900.0,61.6018,61.645,61.5932,61.6105,29900.0
2013-10-23 15:55:00,71.29,71.3,71.2,71.28,69200.0,61.6018,61.6105,61.5241,61.5932,69200.0
2013-10-24 09:30:00,71.6,71.65,71.32,71.61,56300.0,61.8697,61.9129,61.6278,61.8784,56300.0
2013-10-24 09:35:00,71.56,71.77,71.45,71.68,39300.0,61.8351,62.0166,61.7401,61.9388,39300.0
2013-10-24 09:40:00,71.74,71.83,71.39,71.46,50600.0,61.9907,62.0685,61.6883,61.7487,50600.0
2013-10-24 09:45:00,71.4,71.43,71.16,71.17,14600.0,61.6969,61.7228,61.4895,61.4981,14600.0
2013-10-24 09:50:00,71.2,71.49,71.2,71.37,10700.0,61.5241,61.7747,61.5241,61.671,10700.0
2013-10-24 09:55:00,71.33,71.49,71.26,71.48,13100.0,61.6364,61.7747,61.5759,61.766,13100.0
2013-10-24 10:00:00,71.49,71.49,71.38,71.38,7100.0,61.7747,61.7747,61.6796,61.6796,7100.0
2013-10-24 10:05:00,71.4,71.56,71.36,71.56,8800.0,61.6969,61.8351,61.6623,61.8351,8800.0
2013-10-24 10:10:00,71.58,71.68,71.5,71.56,13000.0,61.8524,61.9388,61.7833,61.8351,13000.0
2013-10-24 10:15:00,71.58,71.6,71.49,71.59,6600.0,61.8524,61.8697,61.7747,61.8611,6600.0
2013-10-24 10:20:00,71.62,71.7,71.61,71.64,7000.0,61.887,61.9561,61.8784,61.9043,7000.0
2013-10-24 10:25:00,71.6,71.64,71.52,71.52,3800.0,61.8697,61.9043,61.8006,61.8006,3800.0
2013-10-24 10:30:00,71.52,71.64,71.5,71.52,6500.0,61.8006,61.9043,61.7833,61.8006,6500.0
2013-10-24 10:35:00,71.52,71.68,71.52,71.64,15700.0,61.8006,61.9388,61.8006,61.9043,15700.0
2013-10-24 10:40:00,71.62,71.64,71.56,71.56,6000.0,61.887,61.9043,61.8351,61.8351,6000.0
2013-10-24 10:45:00,71.54,71.62,71.51,71.55,5400.0,61.8179,61.887,61.7919,61.8265,5400.0
2013-10-24 10:50:00,71.53,71.53,71.44,71.46,4400.0,61.8092,61.8092,61.7315,61.7487,4400.0
2013-10-24 10:55:00,71.48,71.56,71.48,71.55,7000.0,61.766,61.8351,61.766,61.8265,7000.0
2013-10-24 11:00:00,71.56,71.6,71.51,71.53,9500.0,61.8351,61.8697,61.7919,61.8092,9500.0
2013-10-24 11:05:00,71.52,71.62,71.51,71.61,12100.0,61.8006,61.887,61.7919,61.8784,12100.0
2013-10-24 11:10:00,71.6,71.61,71.52,71.54,9000.0,61.8697,61.8784,61.8006,61.8179,9000.0
2013-10-24 11:15:00,71.54,71.56,71.48,71.49,14000.0,61.8179,61.8351,61.766,61.7747,14000.0
2013-10-24 11:20:00,71.49,71.49,71.42,71.48,7500.0,61.7747,61.7747,61.7142,61.766,7500.0
2013-10-24 11:25:00,71.48,71.5,71.47,71.5,6600.0,61.766,61.7833,61.7574,61.7833,6600.0
2013-10-24 11:30:00,71.51,71.54,71.47,71.51,4800.0,61.7919,61.8179,61.7574,61.7919,4800.0
2013-10-24 11:35:00,71.49,71.57,71.48,71.56,17000.0,61.7747,61.8438,61.766,61.8351,17000.0
2013-10-24 11:40:00,71.58,71.64,71.58,71.63,7100.0,61.8524,61.9043,61.8524,61.8956,7100.0
2013-10-24 11:45:00,71.61,71.63,71.58,71.58,3500.0,61.8784,61.8956,61.8524,61.8524,3500.0
2013-10-24 11:50:00,71.6,71.61,71.57,71.58,2100.0,61.8697,61.8784,61.8438,61.8524,2100.0
2013-10-24 11:55:00,71.6,71.61,71.55,71.56,2300.0,61.8697,61.8784,61.8265,61.8351,2300.0
2013-10-24 12:00:00,71.55,71.55,71.47,71.49,3900.0,61.8265,61.8265,61.7574,61.7747,3900.0
2013-10-24 12:05:00,71.49,71.56,71.48,71.56,2100.0,61.7747,61.8351,61.766,61.8351,2100.0
2013-10-24 12:10:00,71.55,71.58,71.52,71.58,2400.0,61.8265,61.8524,61.8006,61.8524,2400.0
2013-10-24 12:15:00,71.58,71.61,71.53,71.56,5000.0,61.8524,61.8784,61.8092,61.8351,5000.0
2013-10-24 12:20:00,71.56,71.61,71.55,71.61,2100.0,61.8351,61.8784,61.8265,61.8784,2100.0
2013-10-24 12:25:00,71.62,71.7,71.61,71.68,6800.0,61.887,61.9561,61.8784,61.9388,6800.0
2013-10-24 12:30:00,71.7,71.71,71.61,71.61,3200.0,61.9561,61.9648,61.8784,61.8784,3200.0
2013-10-24 12:35:00,71.62,71.62,71.59,71.59,3400.0,61.887,61.887,61.8611,61.8611,3400.0
2013-10-24 12:40:00,71.59,71.62,71.57,71.62,2500.0,61.8611,61.887,61.8438,61.887,2500.0
2013-10-24 12:45:00,71.6,71.66,71.59,71.64,2400.0,61.8697,61.9216,61.8611,61.9043,2400.0
2013-10-24 12:50:00,71.64,71.66,71.63,71.64,2100.0,61.9043,61.9216,61.8956,61.9043,2100.0
2013-10-24 12:55:00,71.65,71.74,71.65,71.74,3800.0,61.9129,61.9907,61.9129,61.9907,3800.0
2013-10-24 13:00:00,71.74,71.74,71.67,71.68,3200.0,61.9907,61.9907,61.9302,61.9388,3200.0
2013-10-24 13:05:00,71.66,71.69,71.63,71.63,4000.0,61.9216,61.9475,61.8956,61.8956,4000.0
2013-10-24 13:10:00,71.64,71.64,71.61,71.61,1400.0,61.9043,61.9043,61.8784,61.8784,1400.0
2013-10-24 13:15:00,71.62,71.62,71.54,71.57,6200.0,61.887,61.887,61.8179,61.8438,6200.0
2013-10-24 13:20:00,71.58,71.65,71.57,71.63,3400.0,61.8524,61.9129,61.8438,61.8956,3400.0
2013-10-24 13:25:00,71.64,71.7,71.64,71.66,1800.0,61.9043,61.9561,61.9043,61.9216,1800.0
2013-10-24 13:30:00,71.66,71.67,71.65,71.67,3700.0,61.9216,61.9302,61.9129,61.9302,3700.0
2013-10-24 13:35:00,71.66,71.66,71.61,71.63,1900.0,61.9216,61.9216,61.8784,61.8956,1900.0
2013-10-24 13:40:00,71.63,71.67,71.63,71.66,3200.0,61.8956,61.9302,61.8956,61.9216,3200.0
2013-10-24 13:45:00,71.66,71.67,71.64,71.64,3400.0,61.9216,61.9302,61.9043,61.9043,3400.0
2013-10-24 13:50:00,71.62,71.65,71.61,71.62,5900.0,61.887,61.9129,61.8784,61.887,5900.0
2013-10-24 13:55:00,71.63,71.64,71.61,71.61,2700.0,61.8956,61.9043,61.8784,61.8784,2700.0
2013-10-24 14:00:00,71.61,71.63,71.59,71.59,4800.0,61.8784,61.8956,61.8611,61.8611,4800.0
2013-10-24 14:05:00,71.59,71.64,71.55,71.57,3000.0,61.8611,61.9043,61.8265,61.8438,3000.0
2013-10-24 14:10:00,71.58,71.58,71.56,71.57,4100.0,61.8524,61.8524,61.8351,61.8438,4100.0
2013-10-24 14:15:00,71.57,71.61,71.57,71.6,12400.0,61.8438,61.8784,61.8438,61.8697,12400.0
2013-10-24 14:20:00,71.61,71.61,71.6,71.6,6400.0,61.8784,61.8784,61.8697,61.8697,6400.0
2013-10-24 14:25:00,71.6,71.6,71.57,71.58,10200.0,61.8697,61.8697,61.8438,61.8524,10200.0
2013-10-24 14:30:00,71.58,71.61,71.57,71.6,11200.0,61.8524,61.8784,61.8438,61.8697,11200.0
2013-10-24 14:35:00,71.6,71.61,71.57,71.57,12100.0,61.8697,61.8784,61.8438,61.8438,12100.0
2013-10-24 14:40:00,71.57,71.59,71.51,71.58,13300.0,61.8438,61.8611,61.7919,61.8524,13300.0
2013-10-24 14:45:00,71.58,71.58,71.54,71.54,10000.0,61.8524,61.8524,61.8179,61.8179,10000.0
2013-10-24 14:50:00,71.55,71.55,71.53,71.54,5000.0,61.8265,61.8265,61.8092,61.8179,5000.0
2013-10-24 14:55:00,71.53,71.56,71.53,71.54,8500.0,61.8092,61.8351,61.8092,61.8179,8500.0
2013-10-24 15:00:00,71.53,71.54,71.51,71.52,6600.0,61.8092,61.8179,61.7919,61.8006,6600.0
2013-10-24 15:05:00,71.52,71.55,71.5,71.5,9500.0,61.8006,61.8265,61.7833,61.7833,9500.0
2013-10-24 15:10:00,71.5,71.52,71.48,71.5,9700.0,61.7833,61.8006,61.766,61.7833,9700.0
2013-10-24 15:15:00,71.49,71.51,71.46,71.48,9200.0,61.7747,61.7919,61.7487,61.766,9200.0
2013-10-24 15:20:00,71.48,71.51,71.46,71.46,14200.0,61.766,61.7919,61.7487,61.7487,14200.0
2013-10-24 15:25:00,71.47,71.49,71.43,71.43,7600.0,61.7574,61.7747,61.7228,61.7228,7600.0
2013-10-24 15:30:00,71.44,71.46,71.42,71.43,10900.0,61.7315,61.7487,61.7142,61.7228,10900.0
2013-10-24 15:35:00,71.44,71.48,71.44,71.44,6900.0,61.7315,61.766,61.7315,61.7315,6900.0
2013-10-24 15:40:00,71.43,71.46,71.42,71.42,7800.0,61.7228,61.7487,61.7142,61.7142,7800.0
2013-10-24 15:45:00,71.42,71.46,71.37,71.39,17400.0,61.7142,61.7487,61.671,61.6883,17400.0
2013-10-24 15:50:00,71.39,71.41,71.33,71.34,48400.0,61.6883,61.7055,61.6364,61.645,48400.0
2013-10-24 15:55:00,71.36,71.48,71.34,71.39,77500.0,61.6623,61.766,61.645,61.6883,77500.0
2013-10-25 09:30:00,71.63,71.98,71.36,71.5,44200.0,61.8956,62.1981,61.6623,61.7833,44200.0
2013-10-25 09:35:00,71.5,71.5,71.31,71.32,16400.0,61.7833,61.7833,61.6191,61.6278,16400.0
2013-10-25 09:40:00,71.33,71.47,71.27,71.4,18500.0,61.6364,61.7574,61.5846,61.6969,18500.0
2013-10-25 09:45:00,71.4,71.44,71.27,71.27,12600.0,61.6969,61.7315,61.5846,61.5846,12600.0
2013-10-25 09:50:00,71.3,71.34,71.18,71.27,9500.0,61.6105,61.645,61.5068,61.5846,9500.0
2013-10-25 09:55:00,71.24,71.38,71.18,71.31,7800.0,61.5586,61.6796,61.5068,61.6191,7800.0
2013-10-25 10:00:00,71.31,71.51,71.31,71.39,26900.0,61.6191,61.7919,61.6191,61.6883,26900.0
2013-10-25 10:05:00,71.38,71.39,71.23,71.32,26100.0,61.6796,61.6883,61.55,61.6278,26100.0
2013-10-25 10:10:00,71.3,71.32,71.2,71.24,8100.0,61.6105,61.6278,61.5241,61.5586,8100.0
2013-10-25 10:15:00,71.27,71.35,71.27,71.3,9500.0,61.5846,61.6537,61.5846,61.6105,9500.0
2013-10-25 10:20:00,71.3,71.31,71.18,71.26,9100.0,61.6105,61.6191,61.5068,61.5759,9100.0
2013-10-25 10:25:00,71.2,71.3,71.2,71.26,4600.0,61.5241,61.6105,61.5241,61.5759,4600.0
2013-10-25 10:30:00,71.22,71.3,71.22,71.25,7000.0,61.5414,61.6105,61.5414,61.5673,7000.0
2013-10-25 10:35:00,71.24,71.26,71.22,71.23,8200.0,61.5586,61.5759,61.5414,61.55,8200.0
2013-10-25 10:40:00,71.21,71.22,71.17,71.17,3900.0,61.5327,61.5414,61.4981,61.4981,3900.0
2013-10-25 10:45:00,71.19,71.26,71.11,71.11,23100.0,61.5154,61.5759,61.4463,61.4463,23100.0
2013-10-25 10:50:00,71.11,71.28,71.09,71.25,10800.0,61.4463,61.5932,61.429,61.5673,10800.0
2013-10-25 10:55:00,71.24,71.3,71.17,71.28,24700.0,61.5586,61.6105,61.4981,61.5932,24700.0
2013-10-25 11:00:00,71.25,71.31,71.25,71.3,5900.0,61.5673,61.6191,61.5673,61.6105,5900.0
2013-10-25 11:05:00,71.31,71.32,71.25,71.3,29100.0,61.6191,61.6278,61.5673,61.6105,29100.0
2013-10-25 11:10:00,71.3,71.3,71.25,71.29,14900.0,61.6105,61.6105,61.5673,61.6018,14900.0
2013-10-25 11:15:00,71.29,71.34,71.24,71.24,25800.0,61.6018,61.645,61.5586,61.5586,25800.0
2013-10-25 11:20:00,71.25,71.27,71.22,71.25,5400.0,61.5673,61.5846,61.5414,61.5673,5400.0
2013-10-25 11:25:00,71.26,71.3,71.26,71.29,6400.0,61.5759,61.6105,61.5759,61.6018,6400.0
2013-10-25 11:30:00,71.3,71.34,71.26,71.26,16800.0,61.6105,61.645,61.5759,61.5759,16800.0
2013-10-25 11:35:00,71.23,71.24,71.2,71.2,16400.0,61.55,61.5586,61.5241,61.5241,16400.0
2013-10-25 11:40:00,71.2,71.24,71.2,71.24,3000.0,61.5241,61.5586,61.5241,61.5586,3000.0
2013-10-25 11:45:00,71.25,71.28,71.2,71.28,5400.0,61.5673,61.5932,61.5241,61.5932,5400.0
2013-10-25 11:50:00,71.27,71.32,71.27,71.28,7600.0,61.5846,61.6278,61.5846,61.5932,7600.0
2013-10-25 11:55:00,71.27,71.28,71.21,71.27,4700.0,61.5846,61.5932,61.5327,61.5846,4700.0
2013-10-25 12:00:00,71.28,71.3,71.22,71.24,5600.0,61.5932,61.6105,61.5414,61.5586,5600.0
2013-10-25 12:05:00,71.24,71.29,71.2,71.27,8000.0,61.5586,61.6018,61.5241,61.5846,8000.0
2013-10-25 12:10:00,71.27,71.27,71.2,71.21,3200.0,61.5846,61.5846,61.5241,61.5327,3200.0
2013-10-25 12:15:00,71.21,71.26,71.2,71.24,4500.0,61.5327,61.5759,61.5241,61.5586,4500.0
2013-10-25 12:20:00,71.21,71.21,71.17,71.19,3200.0,61.5327,61.5327,61.4981,61.5154,3200.0
2013-10-25 12:25:00,71.2,71.21,71.17,71.17,3600.0,61.5241,61.5327,61.4981,61.4981,3600.0
2013-10-25 12:30:00,71.18,71.22,71.17,71.22,4800.0,61.5068,61.5414,61.4981,61.5414,4800.0
2013-10-25 12:35:00,71.22,71.29,71.21,71.28,4700.0,61.5414,61.6018,61.5327,61.5932,4700.0
2013-10-25 12:40:00,71.26,71.28,71.24,71.24,2400.0,61.5759,61.5932,61.5586,61.5586,2400.0
2013-10-25 12:45:00,71.28,71.34,71.28,71.33,8000.0,61.5932,61.645,61.5932,61.6364,8000.0
2013-10-25 12:50:00,71.34,71.34,71.32,71.32,4000.0,61.645,61.645,61.6278,61.6278,4000.0
2013-10-25 12:55:00,71.33,71.34,71.31,71.31,4000.0,61.6364,61.645,61.6191,61.6191,4000.0
2013-10-25 13:00:00,71.32,71.33,71.31,71.32,2100.0,61.6278,61.6364,61.6191,61.6278,2100.0
2013-10-25 13:05:00,71.31,71.31,71.26,71.28,5800.0,61.6191,61.6191,61.5759,61.5932,5800.0
2013-10-25 13:10:00,71.28,71.33,71.28,71.33,4900.0,61.5932,61.6364,61.5932,61.6364,4900.0
2013-10-25 13:15:00,71.32,71.35,71.26,71.26,7100.0,61.6278,61.6537,61.5759,61.5759,7100.0
2013-10-25 13:20:00,71.24,71.24,71.17,71.23,2700.0,61.5586,61.5586,61.4981,61.55,2700.0
2013-10-25 13:25:00,71.25,71.3,71.25,71.29,3300.0,61.5673,61.6105,61.5673,61.6018,3300.0
2013-10-25 13:30:00,71.29,71.32,71.28,71.32,4300.0,61.6018,61.6278,61.5932,61.6278,4300.0
2013-10-25 13:35:00,71.32,71.32,71.3,71.31,5500.0,61.6278,61.6278,61.6105,61.6191,5500.0
2013-10-25 13:40:00,71.32,71.36,71.32,71.36,2400.0,61.6278,61.6623,61.6278,61.6623,2400.0
2013-10-25 13:45:00,71.36,71.36,71.29,71.29,5500.0,61.6623,61.6623,61.6018,61.6018,5500.0
2013-10-25 13:50:00,71.28,71.3,71.28,71.3,3000.0,61.5932,61.6105,61.5932,61.6105,3000.0
2013-10-25 13:55:00,71.3,71.34,71.3,71.34,1800.0,61.6105,61.645,61.6105,61.645,1800.0
2013-10-25 14:00:00,71.35,71.35,71.29,71.29,5800.0,61.6537,61.6537,61.6018,61.6018,5800.0
2013-10-25 14:05:00,71.3,71.44,71.3,71.43,8000.0,61.6105,61.7315,61.6105,61.7228,8000.0
2013-10-25 14:10:00,71.42,71.45,71.41,71.41,8000.0,61.7142,61.7401,61.7055,61.7055,8000.0
2013-10-25 14:15:00,71.4,71.43,71.39,71.43,3500.0,61.6969,61.7228,61.6883,61.7228,3500.0
2013-10-25 14:20:00,71.42,71.42,71.39,71.39,3800.0,61.7142,61.7142,61.6883,61.6883,3800.0
2013-10-25 14:25:00,71.39,71.42,71.37,71.37,4700.0,61.6883,61.7142,61.671,61.671,4700.0
2013-10-25 14:30:00,71.36,71.38,71.35,71.35,4800.0,61.6623,61.6796,61.6537,61.6537,4800.0
2013-10-25 14:35:00,71.35,71.36,71.32,71.32,4300.0,61.6537,61.6623,61.6278,61.6278,4300.0
2013-10-25 14:40:00,71.32,71.36,71.31,71.36,3900.0,61.6278,61.6623,61.6191,61.6623,3900.0
2013-10-25 14:45:00,71.35,71.36,71.34,71.34,5400.0,61.6537,61.6623,61.645,61.645,5400.0
2013-10-25 14:50:00,71.34,71.34,71.3,71.33,8000.0,61.645,61.645,61.6105,61.6364,8000.0
2013-10-25 14:55:00,71.33,71.34,71.32,71.32,6200.0,61.6364,61.645,61.6278,61.6278,6200.0
2013-10-25 15:00:00,71.32,71.34,71.31,71.32,12200.0,61.6278,61.645,61.6191,61.6278,12200.0
2013-10-25 15:05:00,71.33,71.33,71.3,71.3,8200.0,61.6364,61.6364,61.6105,61.6105,8200.0
2013-10-25 15:10:00,71.31,71.31,71.26,71.27,16200.0,61.6191,61.6191,61.5759,61.5846,16200.0
2013-10-25 15:15:00,71.28,71.3,71.28,71.28,11500.0,61.5932,61.6105,61.5932,61.5932,11500.0
2013-10-25 15:20:00,71.28,71.3,71.28,71.29,8600.0,61.5932,61.6105,61.5932,61.6018,8600.0
2013-10-25 15:25:00,71.3,71.3,71.29,71.29,8900.0,61.6105,61.6105,61.6018,61.6018,8900.0
2013-10-25 15:30:00,71.29,71.3,71.29,71.3,35800.0,61.6018,61.6105,61.6018,61.6105,35800.0
2013-10-25 15:35:00,71.3,71.39,71.3,71.39,24600.0,61.6105,61.6883,61.6105,61.6883,24600.0
2013-10-25 15:40:00,71.39,71.44,71.38,71.44,19900.0,61.6883,61.7315,61.6796,61.7315,19900.0
2013-10-25 15:45:00,71.45,71.47,71.4,71.4,34600.0,61.7401,61.7574,61.6969,61.6969,34600.0
2013-10-25 15:50:00,71.41,71.41,71.38,71.39,36200.0,61.7055,61.7055,61.6796,61.6883,36200.0
2013-10-25 15:55:00,71.39,71.5,71.38,71.5,95900.0,61.6883,61.7833,61.6796,61.7833,95900.0
2013-10-28 09:30:00,71.72,71.75,71.5,71.71,46000.0,61.9734,61.9993,61.7833,61.9648,46000.0
2013-10-28 09:35:00,71.73,71.77,71.6,71.67,30200.0,61.982,62.0166,61.8697,61.9302,30200.0
2013-10-28 09:40:00,71.69,71.72,71.6,71.71,25300.0,61.9475,61.9734,61.8697,61.9648,25300.0
2013-10-28 09:45:00,71.7,71.74,71.65,71.65,43000.0,61.9561,61.9907,61.9129,61.9129,43000.0
2013-10-28 09:50:00,71.67,71.78,71.65,71.68,21600.0,61.9302,62.0252,61.9129,61.9388,21600.0
2013-10-28 09:55:00,71.7,71.72,71.61,71.63,16000.0,61.9561,61.9734,61.8784,61.8956,16000.0
2013-10-28 10:00:00,71.63,71.73,71.58,71.73,8100.0,61.8956,61.982,61.8524,61.982,8100.0
2013-10-28 10:05:00,71.72,71.74,71.66,71.73,26500.0,61.9734,61.9907,61.9216,61.982,26500.0
2013-10-28 10:10:00,71.73,71.8,71.68,71.7,25300.0,61.982,62.0425,61.9388,61.9561,25300.0
2013-10-28 10:15:00,71.75,71.75,71.69,71.74,12500.0,61.9993,61.9993,61.9475,61.9907,12500.0
2013-10-28 10:20:00,71.74,71.74,71.69,71.73,21300.0,61.9907,61.9907,61.9475,61.982,21300.0
2013-10-28 10:25:00,71.73,71.75,71.7,71.71,19300.0,61.982,61.9993,61.9561,61.9648,19300.0
2013-10-28 10:30:00,71.71,71.72,71.67,71.69,4400.0,61.9648,61.9734,61.9302,61.9475,4400.0
2013-10-28 10:35:00,71.69,71.78,71.68,71.75,12300.0,61.9475,62.0252,61.9388,61.9993,12300.0
2013-10-28 10:40:00,71.73,71.74,71.67,71.73,13500.0,61.982,61.9907,61.9302,61.982,13500.0
2013-10-28 10:45:00,71.74,71.75,71.69,71.69,13700.0,61.9907,61.9993,61.9475,61.9475,13700.0
2013-10-28 10:50:00,71.69,71.71,71.56,71.58,16900.0,61.9475,61.9648,61.8351,61.8524,16900.0
2013-10-28 10:55:00,71.57,71.63,71.5,71.51,11300.0,61.8438,61.8956,61.7833,61.7919,11300.0
2013-10-28 11:00:00,71.51,71.54,71.37,71.41,14500.0,61.7919,61.8179,61.671,61.7055,14500.0
2013-10-28 11:05:00,71.41,71.42,71.34,71.35,7200.0,61.7055,61.7142,61.645,61.6537,7200.0
2013-10-28 11:10:00,71.36,71.42,71.36,71.4,3900.0,61.6623,61.7142,61.6623,61.6969,3900.0
2013-10-28 11:15:00,71.4,71.51,71.4,71.51,5200.0,61.6969,61.7919,61.6969,61.7919,5200.0
2013-10-28 11:20:00,71.52,71.62,71.52,71.62,2200.0,61.8006,61.887,61.8006,61.887,2200.0
2013-10-28 11:25:00,71.64,71.68,71.63,71.66,6100.0,61.9043,61.9388,61.8956,61.9216,6100.0
2013-10-28 11:30:00,71.65,71.7,71.64,71.7,4400.0,61.9129,61.9561,61.9043,61.9561,4400.0
2013-10-28 11:35:00,71.7,71.7,71.66,71.69,9000.0,61.9561,61.9561,61.9216,61.9475,9000.0
2013-10-28 11:40:00,71.69,71.7,71.65,71.69,9900.0,61.9475,61.9561,61.9129,61.9475,9900.0
2013-10-28 11:45:00,71.69,71.69,71.61,71.69,7500.0,61.9475,61.9475,61.8784,61.9475,7500.0
2013-10-28 11:50:00,71.68,71.7,71.64,71.65,7300.0,61.9388,61.9561,61.9043,61.9129,7300.0
2013-10-28 11:55:00,71.66,71.71,71.66,71.7,63900.0,61.9216,61.9648,61.9216,61.9561,63900.0
2013-10-28 12:00:00,71.7,71.7,71.68,71.7,12700.0,61.9561,61.9561,61.9388,61.9561,12700.0
2013-10-28 12:05:00,71.7,71.7,71.67,71.68,13100.0,61.9561,61.9561,61.9302,61.9388,13100.0
2013-10-28 12:10:00,71.69,71.69,71.65,71.65,2900.0,61.9475,61.9475,61.9129,61.9129,2900.0
2013-10-28 12:15:00,71.62,71.7,71.6,71.69,129400.0,61.887,61.9561,61.8697,61.9475,129400.0
2013-10-28 12:20:00,71.67,71.68,71.63,71.66,9400.0,61.9302,61.9388,61.8956,61.9216,9400.0
2013-10-28 12:25:00,71.68,71.69,71.65,71.65,11600.0,61.9388,61.9475,61.9129,61.9129,11600.0
2013-10-28 12:30:00,71.65,71.65,71.59,71.61,8300.0,61.9129,61.9129,61.8611,61.8784,8300.0
2013-10-28 12:35:00,71.61,71.65,71.61,71.64,9400.0,61.8784,61.9129,61.8784,61.9043,9400.0
2013-10-28 12:40:00,71.64,71.67,71.61,71.67,8900.0,61.9043,61.9302,61.8784,61.9302,8900.0
2013-10-28 12:45:00,71.66,71.7,71.63,71.65,14200.0,61.9216,61.9561,61.8956,61.9129,14200.0
2013-10-28 12:50:00,71.64,71.68,71.62,71.66,9900.0,61.9043,61.9388,61.887,61.9216,9900.0
2013-10-28 12:55:00,71.67,71.67,71.64,71.66,7900.0,61.9302,61.9302,61.9043,61.9216,7900.0
2013-10-28 13:00:00,71.66,71.68,71.6,71.67,8600.0,61.9216,61.9388,61.8697,61.9302,8600.0
2013-10-28 13:05:00,71.68,71.75,71.66,71.7,7800.0,61.9388,61.9993,61.9216,61.9561,7800.0
2013-10-28 13:10:00,71.7,71.75,71.65,71.66,17400.0,61.9561,61.9993,61.9129,61.9216,17400.0
2013-10-28 13:15:00,71.66,71.7,71.63,71.63,11700.0,61.9216,61.9561,61.8956,61.8956,11700.0
2013-10-28 13:20:00,71.64,71.7,71.63,71.7,4900.0,61.9043,61.9561,61.8956,61.9561,4900.0
2013-10-28 13:25:00,71.7,71.7,71.64,71.68,10500.0,61.9561,61.9561,61.9043,61.9388,10500.0
2013-10-28 13:30:00,71.69,71.71,71.63,71.65,12400.0,61.9475,61.9648,61.8956,61.9129,12400.0
2013-10-28 13:35:00,71.65,71.67,71.65,71.65,5100.0,61.9129,61.9302,61.9129,61.9129,5100.0
2013-10-28 13:40:00,71.68,71.69,71.67,71.68,2200.0,61.9388,61.9475,61.9302,61.9388,2200.0
2013-10-28 13:45:00,71.69,71.69,71.64,71.65,14500.0,61.9475,61.9475,61.9043,61.9129,14500.0
2013-10-28 13:50:00,71.65,71.66,71.61,71.62,4500.0,61.9129,61.9216,61.8784,61.887,4500.0
2013-10-28 13:55:00,71.61,71.65,71.59,71.6,8300.0,61.8784,61.9129,61.8611,61.8697,8300.0
2013-10-28 14:00:00,71.62,71.65,71.6,71.6,21500.0,61.887,61.9129,61.8697,61.8697,21500.0
2013-10-28 14:05:00,71.62,71.63,71.58,71.61,10800.0,61.887,61.8956,61.8524,61.8784,10800.0
2013-10-28 14:10:00,71.63,71.63,71.6,71.62,9600.0,61.8956,61.8956,61.8697,61.887,9600.0
2013-10-28 14:15:00,71.62,71.63,71.6,71.61,21000.0,61.887,61.8956,61.8697,61.8784,21000.0
2013-10-28 14:20:00,71.6,71.66,71.59,71.62,27400.0,61.8697,61.9216,61.8611,61.887,27400.0
2013-10-28 14:25:00,71.62,71.65,71.62,71.65,35800.0,61.887,61.9129,61.887,61.9129,35800.0
2013-10-28 14:30:00,71.65,71.66,71.63,71.65,15600.0,61.9129,61.9216,61.8956,61.9129,15600.0
2013-10-28 14:35:00,71.65,71.67,71.64,71.66,10600.0,61.9129,61.9302,61.9043,61.9216,10600.0
2013-10-28 14:40:00,71.68,71.7,71.63,71.69,24600.0,61.9388,61.9561,61.8956,61.9475,24600.0
2013-10-28 14:45:00,71.69,71.69,71.64,71.66,36300.0,61.9475,61.9475,61.9043,61.9216,36300.0
2013-10-28 14:50:00,71.66,71.69,71.65,71.66,40000.0,61.9216,61.9475,61.9129,61.9216,40000.0
2013-10-28 14:55:00,71.65,71.68,71.64,71.66,11700.0,61.9129,61.9388,61.9043,61.9216,11700.0
2013-10-28 15:00:00,71.66,71.67,71.59,71.59,15000.0,61.9216,61.9302,61.8611,61.8611,15000.0
2013-10-28 15:05:00,71.59,71.62,71.55,71.55,17100.0,61.8611,61.887,61.8265,61.8265,17100.0
2013-10-28 15:10:00,71.55,71.56,71.51,71.51,13500.0,61.8265,61.8351,61.7919,61.7919,13500.0
2013-10-28 15:15:00,71.51,71.52,71.47,71.49,19600.0,61.7919,61.8006,61.7574,61.7747,19600.0
2013-10-28 15:20:00,71.49,71.5,71.45,71.49,13300.0,61.7747,61.7833,61.7401,61.7747,13300.0
2013-10-28 15:25:00,71.48,71.48,71.45,71.46,12000.0,61.766,61.766,61.7401,61.7487,12000.0
2013-10-28 15:30:00,71.45,71.47,71.39,71.44,28400.0,61.7401,61.7574,61.6883,61.7315,28400.0
2013-10-28 15:35:00,71.44,71.49,71.4,71.47,18400.0,61.7315,61.7747,61.6969,61.7574,18400.0
2013-10-28 15:40:00,71.46,71.46,71.4,71.4,31000.0,61.7487,61.7487,61.6969,61.6969,31000.0
2013-10-28 15:45:00,71.39,71.42,71.29,71.33,75300.0,61.6883,61.7142,61.6018,61.6364,75300.0
2013-10-28 15:50:00,71.32,71.39,71.31,71.35,41800.0,61.6278,61.6883,61.6191,61.6537,41800.0
2013-10-28 15:55:00,71.35,71.56,71.34,71.55,73500.0,61.6537,61.8351,61.645,61.8265,73500.0
2013-10-29 09:30:00,71.89,71.91,71.61,71.91,31700.0,62.1203,62.1376,61.8784,62.1376,31700.0
2013-10-29 09:35:00,71.9,71.96,71.68,71.74,22400.0,62.1289,62.1808,61.9388,61.9907,22400.0
2013-10-29 09:40:00,71.78,71.86,71.69,71.79,52900.0,62.0252,62.0944,61.9475,62.0339,52900.0
2013-10-29 09:45:00,71.8,71.98,71.75,71.95,105300.0,62.0425,62.1981,61.9993,62.1721,105300.0
2013-10-29 09:50:00,71.94,71.98,71.76,71.9,18600.0,62.1635,62.1981,62.008,62.1289,18600.0
2013-10-29 09:55:00,71.87,72.04,71.83,72.0,50600.0,62.103,62.2499,62.0685,62.2154,50600.0
2013-10-29 10:00:00,72.0,72.0,71.79,71.82,19700.0,62.2154,62.2154,62.0339,62.0598,19700.0
2013-10-29 10:05:00,71.84,72.0,71.82,71.99,42100.0,62.0771,62.2154,62.0598,62.2067,42100.0
2013-10-29 10:10:00,72.0,72.03,71.94,72.0,20600.0,62.2154,62.2413,62.1635,62.2154,20600.0
2013-10-29 10:15:00,72.01,72.06,71.97,72.04,17500.0,62.224,62.2672,62.1894,62.2499,17500.0
2013-10-29 10:20:00,72.04,72.34,72.0,72.33,64400.0,62.2499,62.5091,62.2154,62.5005,64400.0
2013-10-29 10:25:00,72.34,72.34,72.26,72.27,23900.0,62.5091,62.5091,62.44,62.4487,23900.0
2013-10-29 10:30:00,72.29,72.34,72.27,72.32,45900.0,62.4659,62.5091,62.4487,62.4919,45900.0
2013-10-29 10:35:00,72.32,72.34,72.29,72.29,16400.0,62.4919,62.5091,62.4659,62.4659,16400.0
2013-10-29 10:40:00,72.29,72.3,72.22,72.29,10500.0,62.4659,62.4746,62.4055,62.4659,10500.0
2013-10-29 10:45:00,72.3,72.3,72.23,72.24,9300.0,62.4746,62.4746,62.4141,62.4227,9300.0
2013-10-29 10:50:00,72.24,72.27,72.23,72.27,6000.0,62.4227,62.4487,62.4141,62.4487,6000.0
2013-10-29 10:55:00,72.23,72.23,72.04,72.06,7400.0,62.4141,62.4141,62.2499,62.2672,7400.0
2013-10-29 11:00:00,72.05,72.25,72.05,72.22,11500.0,62.2586,62.4314,62.2586,62.4055,11500.0
2013-10-29 11:05:00,72.21,72.24,72.2,72.22,5600.0,62.3968,62.4227,62.3882,62.4055,5600.0
2013-10-29 11:10:00,72.23,72.23,72.13,72.13,9000.0,62.4141,62.4141,62.3277,62.3277,9000.0
2013-10-29 11:15:00,72.12,72.14,72.1,72.12,12800.0,62.319,62.3363,62.3018,62.319,12800.0
2013-10-29 11:20:00,72.12,72.16,72.1,72.11,11600.0,62.319,62.3536,62.3018,62.3104,11600.0
2013-10-29 11:25:00,72.11,72.13,72.09,72.12,39900.0,62.3104,62.3277,62.2931,62.319,39900.0
2013-10-29 11:30:00,72.12,72.14,72.09,72.12,22700.0,62.319,62.3363,62.2931,62.319,22700.0
2013-10-29 11:35:00,72.11,72.15,72.1,72.11,17300.0,62.3104,62.345,62.3018,62.3104,17300.0
2013-10-29 11:40:00,72.11,72.14,72.09,72.12,9400.0,62.3104,62.3363,62.2931,62.319,9400.0
2013-10-29 11:45:00,72.13,72.19,72.12,72.19,25700.0,62.3277,62.3795,62.319,62.3795,25700.0
2013-10-29 11:50:00,72.18,72.28,72.17,72.27,13800.0,62.3709,62.4573,62.3622,62.4487,13800.0
2013-10-29 11:55:00,72.28,72.32,72.28,72.31,10000.0,62.4573,62.4919,62.4573,62.4832,10000.0
2013-10-29 12:00:00,72.31,72.32,72.28,72.31,10600.0,62.4832,62.4919,62.4573,62.4832,10600.0
2013-10-29 12:05:00,72.31,72.34,72.27,72.3,9800.0,62.4832,62.5091,62.4487,62.4746,9800.0
2013-10-29 12:10:00,72.32,72.42,72.32,72.38,14200.0,62.4919,62.5783,62.4919,62.5437,14200.0
2013-10-29 12:15:00,72.38,72.45,72.38,72.41,11800.0,62.5437,62.6042,62.5437,62.5696,11800.0
2013-10-29 12:20:00,72.41,72.45,72.4,72.41,14400.0,62.5696,62.6042,62.561,62.5696,14400.0
2013-10-29 12:25:00,72.42,72.45,72.39,72.39,14200.0,62.5783,62.6042,62.5524,62.5524,14200.0
2013-10-29 12:30:00,72.39,72.44,72.37,72.43,9900.0,62.5524,62.5956,62.5351,62.5869,9900.0
2013-10-29 12:35:00,72.42,72.42,72.33,72.33,9600.0,62.5783,62.5783,62.5005,62.5005,9600.0
2013-10-29 12:40:00,72.34,72.36,72.27,72.28,9000.0,62.5091,62.5264,62.4487,62.4573,9000.0
2013-10-29 12:45:00,72.28,72.33,72.28,72.33,9200.0,62.4573,62.5005,62.4573,62.5005,9200.0
2013-10-29 12:50:00,72.33,72.34,72.23,72.26,15100.0,62.5005,62.5091,62.4141,62.44,15100.0
2013-10-29 12:55:00,72.26,72.27,72.23,72.27,8400.0,62.44,62.4487,62.4141,62.4487,8400.0
2013-10-29 13:00:00,72.27,72.31,72.26,72.26,13900.0,62.4487,62.4832,62.44,62.44,13900.0
2013-10-29 13:05:00,72.28,72.3,72.24,72.25,22100.0,62.4573,62.4746,62.4227,62.4314,22100.0
2013-10-29 13:10:00,72.26,72.29,72.23,72.29,10400.0,62.44,62.4659,62.4141,62.4659,10400.0
2013-10-29 13:15:00,72.29,72.37,72.28,72.37,8300.0,62.4659,62.5351,62.4573,62.5351,8300.0
2013-10-29 13:20:00,72.37,72.37,72.32,72.33,14100.0,62.5351,62.5351,62.4919,62.5005,14100.0
2013-10-29 13:25:00,72.33,72.38,72.32,72.38,11600.0,62.5005,62.5437,62.4919,62.5437,11600.0
2013-10-29 13:30:00,72.39,72.44,72.39,72.43,23700.0,62.5524,62.5956,62.5524,62.5869,23700.0
2013-10-29 13:35:00,72.42,72.44,72.38,72.41,21800.0,62.5783,62.5956,62.5437,62.5696,21800.0
2013-10-29 13:40:00,72.41,72.44,72.4,72.44,14900.0,62.5696,62.5956,62.561,62.5956,14900.0
2013-10-29 13:45:00,72.45,72.56,72.45,72.56,11300.0,62.6042,62.6992,62.6042,62.6992,11300.0
2013-10-29 13:50:00,72.57,72.58,72.54,72.57,10200.0,62.7079,62.7165,62.682,62.7079,10200.0
2013-10-29 13:55:00,72.57,72.63,72.57,72.59,9700.0,62.7079,62.7597,62.7079,62.7252,9700.0
2013-10-29 14:00:00,72.59,72.65,72.56,72.63,17100.0,62.7252,62.777,62.6992,62.7597,17100.0
2013-10-29 14:05:00,72.63,72.65,72.61,72.65,11800.0,62.7597,62.777,62.7425,62.777,11800.0
2013-10-29 14:10:00,72.67,72.7,72.62,72.62,15500.0,62.7943,62.8202,62.7511,62.7511,15500.0
2013-10-29 14:15:00,72.62,72.69,72.62,72.65,18300.0,62.7511,62.8116,62.7511,62.777,18300.0
2013-10-29 14:20:00,72.65,72.68,72.6,72.68,11900.0,62.777,62.8029,62.7338,62.8029,11900.0
2013-10-29 14:25:00,72.67,72.7,72.66,72.7,8800.0,62.7943,62.8202,62.7857,62.8202,8800.0
2013-10-29 14:30:00,72.71,72.85,72.7,72.78,37100.0,62.8289,62.9498,62.8202,62.8894,37100.0
2013-10-29 14:35:00,72.78,72.81,72.76,72.79,15600.0,62.8894,62.9153,62.8721,62.898,15600.0
2013-10-29 14:40:00,72.8,72.84,72.79,72.84,25800.0,62.9066,62.9412,62.898,62.9412,25800.0
2013-10-29 14:45:00,72.84,72.85,72.8,72.83,20200.0,62.9412,62.9498,62.9066,62.9326,20200.0
2013-10-29 14:50:00,72.83,72.85,72.81,72.83,18000.0,62.9326,62.9498,62.9153,62.9326,18000.0
2013-10-29 14:55:00,72.84,72.84,72.78,72.82,13600.0,62.9412,62.9412,62.8894,62.9239,13600.0
2013-10-29 15:00:00,72.82,72.85,72.82,72.83,23700.0,62.9239,62.9498,62.9239,62.9326,23700.0
2013-10-29 15:05:00,72.83,72.88,72.83,72.86,23000.0,62.9326,62.9758,62.9326,62.9585,23000.0
2013-10-29 15:10:00,72.87,72.91,72.87,72.9,14400.0,62.9671,63.0017,62.9671,62.993,14400.0
2013-10-29 15:15:00,72.9,72.96,72.9,72.93,16400.0,62.993,63.0449,62.993,63.019,16400.0
2013-10-29 15:20:00,72.93,72.94,72.84,72.89,18200.0,63.019,63.0276,62.9412,62.9844,18200.0
2013-10-29 15:25:00,72.89,72.89,72.84,72.87,22900.0,62.9844,62.9844,62.9412,62.9671,22900.0
2013-10-29 15:30:00,72.87,72.87,72.77,72.77,27700.0,62.9671,62.9671,62.8807,62.8807,27700.0
2013-10-29 15:35:00,72.77,72.78,72.66,72.68,27500.0,62.8807,62.8894,62.7857,62.8029,27500.0
2013-10-29 15:40:00,72.68,72.82,72.67,72.8,31800.0,62.8029,62.9239,62.7943,62.9066,31800.0
2013-10-29 15:45:00,72.8,72.85,72.8,72.84,43200.0,62.9066,62.9498,62.9066,62.9412,43200.0
2013-10-29 15:50:00,72.85,72.85,72.73,72.77,92100.0,62.9498,62.9498,62.8461,62.8807,92100.0
2013-10-29 15:55:00,72.77,72.82,72.72,72.8,146500.0,62.8807,62.9239,62.8375,62.9066,146500.0
2013-10-30 09:30:00,73.0,73.11,72.86,72.93,35700.0,63.0795,63.1745,62.9585,63.019,35700.0
2013-10-30 09:35:00,72.92,73.04,72.86,72.91,33400.0,63.0103,63.114,62.9585,63.0017,33400.0
2013-10-30 09:40:00,72.9,72.93,72.8,72.83,25200.0,62.993,63.019,62.9066,62.9326,25200.0
2013-10-30 09:45:00,72.85,72.85,72.73,72.76,7100.0,62.9498,62.9498,62.8461,62.8721,7100.0
2013-10-30 09:50:00,72.77,72.78,72.63,72.63,11400.0,62.8807,62.8894,62.7597,62.7597,11400.0
2013-10-30 09:55:00,72.63,72.64,72.48,72.48,12200.0,62.7597,62.7684,62.6301,62.6301,12200.0
2013-10-30 10:00:00,72.48,72.52,72.39,72.41,31400.0,62.6301,62.6647,62.5524,62.5696,31400.0
2013-10-30 10:05:00,72.39,72.42,72.04,72.21,38800.0,62.5524,62.5783,62.2499,62.3968,38800.0
2013-10-30 10:10:00,72.21,72.37,72.16,72.28,6300.0,62.3968,62.5351,62.3536,62.4573,6300.0
2013-10-30 10:15:00,72.27,72.29,72.12,72.25,11200.0,62.4487,62.4659,62.319,62.4314,11200.0
2013-10-30 10:20:00,72.25,72.25,72.19,72.21,3600.0,62.4314,62.4314,62.3795,62.3968,3600.0
2013-10-30 10:25:00,72.22,72.26,72.17,72.18,8100.0,62.4055,62.44,62.3622,62.3709,8100.0
2013-10-30 10:30:00,72.2,72.2,72.08,72.1,11500.0,62.3882,62.3882,62.2845,62.3018,11500.0
2013-10-30 10:35:00,72.12,72.17,72.03,72.08,5700.0,62.319,62.3622,62.2413,62.2845,5700.0
2013-10-30 10:40:00,72.06,72.15,72.0,72.11,7900.0,62.2672,62.345,62.2154,62.3104,7900.0
2013-10-30 10:45:00,72.13,72.14,72.08,72.13,3400.0,62.3277,62.3363,62.2845,62.3277,3400.0
2013-10-30 10:50:00,72.09,72.1,72.01,72.03,9400.0,62.2931,62.3018,62.224,62.2413,9400.0
2013-10-30 10:55:00,72.03,72.03,71.91,72.02,23000.0,62.2413,62.2413,62.1376,62.2326,23000.0
2013-10-30 11:00:00,72.0,72.01,71.96,71.98,8600.0,62.2154,62.224,62.1808,62.1981,8600.0
2013-10-30 11:05:00,72.01,72.02,71.87,71.96,6300.0,62.224,62.2326,62.103,62.1808,6300.0
2013-10-30 11:10:00,71.97,71.97,71.88,71.92,30200.0,62.1894,62.1894,62.1117,62.1462,30200.0
2013-10-30 11:15:00,71.91,72.06,71.91,72.01,18900.0,62.1376,62.2672,62.1376,62.224,18900.0
2013-10-30 11:20:00,71.99,72.01,71.92,71.97,6800.0,62.2067,62.224,62.1462,62.1894,6800.0
2013-10-30 11:25:00,72.0,72.0,71.89,71.89,4300.0,62.2154,62.2154,62.1203,62.1203,4300.0
2013-10-30 11:30:00,71.88,71.94,71.86,71.9,12700.0,62.1117,62.1635,62.0944,62.1289,12700.0
2013-10-30 11:35:00,71.89,71.91,71.83,71.91,24800.0,62.1203,62.1376,62.0685,62.1376,24800.0
2013-10-30 11:40:00,71.9,71.96,71.9,71.95,14900.0,62.1289,62.1808,62.1289,62.1721,14900.0
2013-10-30 11:45:00,71.96,72.02,71.92,71.92,6700.0,62.1808,62.2326,62.1462,62.1462,6700.0
2013-10-30 11:50:00,71.93,72.0,71.93,71.93,5600.0,62.1549,62.2154,62.1549,62.1549,5600.0
2013-10-30 11:55:00,71.91,72.05,71.85,72.01,12200.0,62.1376,62.2586,62.0857,62.224,12200.0
2013-10-30 12:00:00,71.98,72.05,71.98,72.02,4700.0,62.1981,62.2586,62.1981,62.2326,4700.0
2013-10-30 12:05:00,71.99,72.05,71.99,72.05,8700.0,62.2067,62.2586,62.2067,62.2586,8700.0
2013-10-30 12:10:00,72.05,72.1,72.05,72.08,10700.0,62.2586,62.3018,62.2586,62.2845,10700.0
2013-10-30 12:15:00,72.07,72.2,72.07,72.19,22300.0,62.2758,62.3882,62.2758,62.3795,22300.0
2013-10-30 12:20:00,72.19,72.2,72.11,72.13,13200.0,62.3795,62.3882,62.3104,62.3277,13200.0
2013-10-30 12:25:00,72.15,72.22,72.13,72.17,11000.0,62.345,62.4055,62.3277,62.3622,11000.0
2013-10-30 12:30:00,72.17,72.24,72.17,72.23,23600.0,62.3622,62.4227,62.3622,62.4141,23600.0
2013-10-30 12:35:00,72.23,72.27,72.23,72.23,14200.0,62.4141,62.4487,62.4141,62.4141,14200.0
2013-10-30 12:40:00,72.24,72.37,72.24,72.37,11500.0,62.4227,62.5351,62.4227,62.5351,11500.0
2013-10-30 12:45:00,72.35,72.35,72.27,72.27,10200.0,62.5178,62.5178,62.4487,62.4487,10200.0
2013-10-30 12:50:00,72.26,72.29,72.2,72.28,14900.0,62.44,62.4659,62.3882,62.4573,14900.0
2013-10-30 12:55:00,72.28,72.32,72.22,72.31,8500.0,62.4573,62.4919,62.4055,62.4832,8500.0
2013-10-30 13:00:00,72.3,72.32,71.88,72.03,81700.0,62.4746,62.4919,62.1117,62.2413,81700.0
2013-10-30 13:05:00,72.0,72.03,71.9,71.9,6900.0,62.2154,62.2413,62.1289,62.1289,6900.0
2013-10-30 13:10:00,71.9,71.9,71.7,71.82,13800.0,62.1289,62.1289,61.9561,62.0598,13800.0
2013-10-30 13:15:00,71.81,71.86,71.61,71.76,70700.0,62.0512,62.0944,61.8784,62.008,70700.0
2013-10-30 13:20:00,71.72,71.82,71.65,71.81,21300.0,61.9734,62.0598,61.9129,62.0512,21300.0
2013-10-30 13:25:00,71.82,71.82,71.72,71.8,13100.0,62.0598,62.0598,61.9734,62.0425,13100.0
2013-10-30 13:30:00,71.8,71.98,71.78,71.94,18600.0,62.0425,62.1981,62.0252,62.1635,18600.0
2013-10-30 13:35:00,71.97,72.14,71.93,72.07,29700.0,62.1894,62.3363,62.1549,62.2758,29700.0
2013-10-30 13:40:00,72.07,72.16,71.98,72.08,41300.0,62.2758,62.3536,62.1981,62.2845,41300.0
2013-10-30 13:45:00,72.09,72.1,71.98,71.98,8200.0,62.2931,62.3018,62.1981,62.1981,8200.0
2013-10-30 13:50:00,72.0,72.0,71.88,71.93,10800.0,62.2154,62.2154,62.1117,62.1549,10800.0
2013-10-30 13:55:00,71.9,71.95,71.84,71.92,8100.0,62.1289,62.1721,62.0771,62.1462,8100.0
2013-10-30 14:00:00,71.92,72.08,71.68,72.08,35500.0,62.1462,62.2845,61.9388,62.2845,35500.0
2013-10-30 14:05:00,72.09,72.15,71.71,71.76,13200.0,62.2931,62.345,61.9648,62.008,13200.0
2013-10-30 14:10:00,71.84,71.92,71.76,71.79,17000.0,62.0771,62.1462,62.008,62.0339,17000.0
2013-10-30 14:15:00,71.78,71.82,71.5,71.55,34600.0,62.0252,62.0598,61.7833,61.8265,34600.0
2013-10-30 14:20:00,71.54,71.6,71.27,71.28,29600.0,61.8179,61.8697,61.5846,61.5932,29600.0
2013-10-30 14:25:00,71.35,71.4,71.29,71.37,16700.0,61.6537,61.6969,61.6018,61.671,16700.0
2013-10-30 14:30:00,71.43,71.51,71.35,71.41,16700.0,61.7228,61.7919,61.6537,61.7055,16700.0
2013-10-30 14:35:00,71.47,71.48,71.37,71.41,10800.0,61.7574,61.766,61.671,61.7055,10800.0
2013-10-30 14:40:00,71.42,71.52,71.28,71.28,21200.0,61.7142,61.8006,61.5932,61.5932,21200.0
2013-10-30 14:45:00,71.28,71.45,71.28,71.35,15000.0,61.5932,61.7401,61.5932,61.6537,15000.0
2013-10-30 14:50:00,71.34,71.35,71.2,71.22,21500.0,61.645,61.6537,61.5241,61.5414,21500.0
2013-10-30 14:55:00,71.21,71.34,71.21,71.28,23700.0,61.5327,61.645,61.5327,61.5932,23700.0
2013-10-30 15:00:00,71.25,71.3,71.2,71.3,22700.0,61.5673,61.6105,61.5241,61.6105,22700.0
2013-10-30 15:05:00,71.32,71.36,71.23,71.24,17400.0,61.6278,61.6623,61.55,61.5586,17400.0
2013-10-30 15:10:00,71.22,71.28,71.19,71.25,18000.0,61.5414,61.5932,61.5154,61.5673,18000.0
2013-10-30 15:15:00,71.25,71.36,71.18,71.33,61900.0,61.5673,61.6623,61.5068,61.6364,61900.0
2013-10-30 15:20:00,71.33,71.49,71.33,71.46,51100.0,61.6364,61.7747,61.6364,61.7487,51100.0
2013-10-30 15:25:00,71.47,71.58,71.47,71.58,29800.0,61.7574,61.8524,61.7574,61.8524,29800.0
2013-10-30 15:30:00,71.59,71.62,71.53,71.54,26000.0,61.8611,61.887,61.8092,61.8179,26000.0
2013-10-30 15:35:00,71.53,71.55,71.48,71.54,31800.0,61.8092,61.8265,61.766,61.8179,31800.0
2013-10-30 15:40:00,71.54,71.6,71.44,71.45,44800.0,61.8179,61.8697,61.7315,61.7401,44800.0
2013-10-30 15:45:00,71.45,71.53,71.38,71.41,94100.0,61.7401,61.8092,61.6796,61.7055,94100.0
2013-10-30 15:50:00,71.42,71.42,71.3,71.34,78500.0,61.7142,61.7142,61.6105,61.645,78500.0
2013-10-30 15:55:00,71.35,71.36,71.32,71.36,87500.0,61.6537,61.6623,61.6278,61.6623,87500.0
2013-10-31 09:30:00,73.79,73.8,72.63,73.07,158800.0,63.7621,63.7707,62.7597,63.1399,158800.0
2013-10-31 09:35:00,73.14,73.48,73.0,73.28,116200.0,63.2004,63.4942,63.0795,63.3214,116200.0
2013-10-31 09:40:00,73.4,73.5,73.24,73.34,77600.0,63.4251,63.5115,63.2868,63.3732,77600.0
2013-10-31 09:45:00,73.31,74.0,73.27,73.62,108100.0,63.3473,63.9436,63.3128,63.6152,108100.0
2013-10-31 09:50:00,73.56,73.64,72.92,73.19,60400.0,63.5634,63.6325,63.0103,63.2436,60400.0
2013-10-31 09:55:00,73.26,74.62,72.48,73.0,150200.0,63.3041,64.4793,62.6301,63.0795,150200.0
2013-10-31 10:00:00,72.99,73.26,72.94,73.01,51000.0,63.0708,63.3041,63.0276,63.0881,51000.0
2013-10-31 10:05:00,72.98,73.2,72.87,72.95,31600.0,63.0622,63.2523,62.9671,63.0362,31600.0
2013-10-31 10:10:00,73.0,73.07,72.85,72.89,41300.0,63.0795,63.1399,62.9498,62.9844,41300.0
2013-10-31 10:15:00,72.86,72.86,72.0,72.41,93700.0,62.9585,62.9585,62.2154,62.5696,93700.0
2013-10-31 10:20:00,72.43,72.96,72.38,72.8,44700.0,62.5869,63.0449,62.5437,62.9066,44700.0
2013-10-31 10:25:00,72.78,72.83,72.32,72.36,52900.0,62.8894,62.9326,62.4919,62.5264,52900.0
2013-10-31 10:30:00,72.36,73.13,72.35,73.13,45000.0,62.5264,63.1918,62.5178,63.1918,45000.0
2013-10-31 10:35:00,73.09,73.12,72.41,72.88,30500.0,63.1572,63.1831,62.5696,62.9758,30500.0
2013-10-31 10:40:00,72.92,73.0,72.43,72.48,37000.0,63.0103,63.0795,62.5869,62.6301,37000.0
2013-10-31 10:45:00,72.48,72.58,72.35,72.47,38800.0,62.6301,62.7165,62.5178,62.6215,38800.0
2013-10-31 10:50:00,72.46,72.54,72.33,72.45,38600.0,62.6128,62.682,62.5005,62.6042,38600.0
2013-10-31 10:55:00,72.45,72.55,72.39,72.41,21300.0,62.6042,62.6906,62.5524,62.5696,21300.0
2013-10-31 11:00:00,72.46,72.62,72.4,72.49,43200.0,62.6128,62.7511,62.561,62.6388,43200.0
2013-10-31 11:05:00,72.51,72.75,72.48,72.49,71300.0,62.656,62.8634,62.6301,62.6388,71300.0
2013-10-31 11:10:00,72.49,72.6,72.44,72.46,30400.0,62.6388,62.7338,62.5956,62.6128,30400.0
2013-10-31 11:15:00,72.38,72.52,72.3,72.39,24100.0,62.5437,62.6647,62.4746,62.5524,24100.0
2013-10-31 11:20:00,72.4,72.55,72.32,72.4,24600.0,62.561,62.6906,62.4919,62.561,24600.0
2013-10-31 11:25:00,72.4,72.61,72.38,72.39,25100.0,62.561,62.7425,62.5437,62.5524,25100.0
2013-10-31 11:30:00,72.39,72.42,72.08,72.09,28400.0,62.5524,62.5783,62.2845,62.2931,28400.0
2013-10-31 11:35:00,72.09,72.32,72.08,72.3,12200.0,62.2931,62.4919,62.2845,62.4746,12200.0
2013-10-31 11:40:00,72.3,72.34,72.12,72.31,17400.0,62.4746,62.5091,62.319,62.4832,17400.0
2013-10-31 11:45:00,72.26,72.4,72.26,72.4,7600.0,62.44,62.561,62.44,62.561,7600.0
2013-10-31 11:50:00,72.39,72.51,72.35,72.35,53000.0,62.5524,62.656,62.5178,62.5178,53000.0
2013-10-31 11:55:00,72.35,72.45,72.3,72.4,9100.0,62.5178,62.6042,62.4746,62.561,9100.0
2013-10-31 12:00:00,72.37,72.37,72.11,72.32,14600.0,62.5351,62.5351,62.3104,62.4919,14600.0
2013-10-31 12:05:00,72.32,72.32,72.2,72.2,18400.0,62.4919,62.4919,62.3882,62.3882,18400.0
2013-10-31 12:10:00,72.21,72.23,72.12,72.12,16100.0,62.3968,62.4141,62.319,62.319,16100.0
2013-10-31 12:15:00,72.11,72.15,72.02,72.13,14200.0,62.3104,62.345,62.2326,62.3277,14200.0
2013-10-31 12:20:00,72.17,72.17,72.02,72.12,8500.0,62.3622,62.3622,62.2326,62.319,8500.0
2013-10-31 12:25:00,72.13,72.19,72.03,72.03,16100.0,62.3277,62.3795,62.2413,62.2413,16100.0
2013-10-31 12:30:00,72.06,72.15,72.06,72.14,13400.0,62.2672,62.345,62.2672,62.3363,13400.0
2013-10-31 12:35:00,72.11,72.14,72.1,72.11,10500.0,62.3104,62.3363,62.3018,62.3104,10500.0
2013-10-31 12:40:00,72.1,72.16,72.03,72.07,16200.0,62.3018,62.3536,62.2413,62.2758,16200.0
2013-10-31 12:45:00,72.08,72.08,71.89,71.9,15300.0,62.2845,62.2845,62.1203,62.1289,15300.0
2013-10-31 12:50:00,71.91,71.97,71.81,71.9,24500.0,62.1376,62.1894,62.0512,62.1289,24500.0
2013-10-31 12:55:00,71.9,71.95,71.86,71.87,8900.0,62.1289,62.1721,62.0944,62.103,8900.0
2013-10-31 13:00:00,71.87,71.92,71.87,71.89,10900.0,62.103,62.1462,62.103,62.1203,10900.0
2013-10-31 13:05:00,71.89,72.0,71.87,71.98,16400.0,62.1203,62.2154,62.103,62.1981,16400.0
2013-10-31 13:10:00,71.97,71.98,71.9,71.9,11800.0,62.1894,62.1981,62.1289,62.1289,11800.0
2013-10-31 13:15:00,71.89,71.91,71.85,71.88,18300.0,62.1203,62.1376,62.0857,62.1117,18300.0
2013-10-31 13:20:00,71.89,71.99,71.89,71.91,13000.0,62.1203,62.2067,62.1203,62.1376,13000.0
2013-10-31 13:25:00,71.94,71.96,71.78,71.8,27500.0,62.1635,62.1808,62.0252,62.0425,27500.0
2013-10-31 13:30:00,71.82,71.85,71.77,71.83,14300.0,62.0598,62.0857,62.0166,62.0685,14300.0
2013-10-31 13:35:00,71.84,71.89,71.79,71.83,12100.0,62.0771,62.1203,62.0339,62.0685,12100.0
2013-10-31 13:40:00,71.83,71.83,71.72,71.76,13000.0,62.0685,62.0685,61.9734,62.008,13000.0
2013-10-31 13:45:00,71.74,71.8,71.65,71.75,18800.0,61.9907,62.0425,61.9129,61.9993,18800.0
2013-10-31 13:50:00,71.74,71.74,71.5,71.63,28500.0,61.9907,61.9907,61.7833,61.8956,28500.0
2013-10-31 13:55:00,71.66,71.74,71.61,71.65,10300.0,61.9216,61.9907,61.8784,61.9129,10300.0
2013-10-31 14:00:00,71.65,71.7,71.57,71.6,24000.0,61.9129,61.9561,61.8438,61.8697,24000.0
2013-10-31 14:05:00,71.58,71.58,71.4,71.4,61500.0,61.8524,61.8524,61.6969,61.6969,61500.0
2013-10-31 14:10:00,71.41,71.59,71.4,71.52,27000.0,61.7055,61.8611,61.6969,61.8006,27000.0
2013-10-31 14:15:00,71.55,71.72,71.54,71.62,20700.0,61.8265,61.9734,61.8179,61.887,20700.0
2013-10-31 14:20:00,71.64,71.7,71.55,71.59,16400.0,61.9043,61.9561,61.8265,61.8611,16400.0
2013-10-31 14:25:00,71.6,71.62,71.53,71.58,28900.0,61.8697,61.887,61.8092,61.8524,28900.0
2013-10-31 14:30:00,71.58,71.62,71.48,71.51,26600.0,61.8524,61.887,61.766,61.7919,26600.0
2013-10-31 14:35:00,71.5,71.61,71.48,71.61,18100.0,61.7833,61.8784,61.766,61.8784,18100.0
2013-10-31 14:40:00,71.6,71.67,71.59,71.62,15700.0,61.8697,61.9302,61.8611,61.887,15700.0
2013-10-31 14:45:00,71.62,71.63,71.58,71.58,14700.0,61.887,61.8956,61.8524,61.8524,14700.0
2013-10-31 14:50:00,71.58,71.61,71.58,71.58,8600.0,61.8524,61.8784,61.8524,61.8524,8600.0
2013-10-31 14:55:00,71.58,71.6,71.51,71.51,16300.0,61.8524,61.8697,61.7919,61.7919,16300.0
2013-10-31 15:00:00,71.53,71.57,71.48,71.56,37100.0,61.8092,61.8438,61.766,61.8351,37100.0
2013-10-31 15:05:00,71.56,71.57,71.45,71.46,15000.0,61.8351,61.8438,61.7401,61.7487,15000.0
2013-10-31 15:10:00,71.46,71.56,71.46,71.53,13800.0,61.7487,61.8351,61.7487,61.8092,13800.0
2013-10-31 15:15:00,71.53,71.54,71.42,71.43,14400.0,61.8092,61.8179,61.7142,61.7228,14400.0
2013-10-31 15:20:00,71.42,71.46,71.31,71.35,30300.0,61.7142,61.7487,61.6191,61.6537,30300.0
2013-10-31 15:25:00,71.39,71.4,71.29,71.3,17400.0,61.6883,61.6969,61.6018,61.6105,17400.0
2013-10-31 15:30:00,71.29,71.33,71.2,71.25,44400.0,61.6018,61.6364,61.5241,61.5673,44400.0
2013-10-31 15:35:00,71.24,71.32,71.24,71.25,34800.0,61.5586,61.6278,61.5586,61.5673,34800.0
2013-10-31 15:40:00,71.24,71.27,71.18,71.2,34800.0,61.5586,61.5846,61.5068,61.5241,34800.0
2013-10-31 15:45:00,71.2,71.2,70.9,70.96,114200.0,61.5241,61.5241,61.2648,61.3167,114200.0
2013-10-31 15:50:00,70.94,71.11,70.94,70.99,95900.0,61.2994,61.4463,61.2994,61.3426,95900.0
2013-10-31 15:55:00,70.98,71.02,70.9,70.96,120900.0,61.334,61.3685,61.2648,61.3167,120900.0
2013-11-01 09:30:00,70.7,70.94,70.05,70.21,152500.0,61.092,61.2994,60.5304,60.6686,152500.0
2013-11-01 09:35:00,70.23,70.33,70.16,70.28,76600.0,60.6859,60.7723,60.6254,60.7291,76600.0
2013-11-01 09:40:00,70.28,70.39,70.28,70.33,31700.0,60.7291,60.8241,60.7291,60.7723,31700.0
2013-11-01 09:45:00,70.33,70.34,70.06,70.1,34300.0,60.7723,60.7809,60.539,60.5736,34300.0
2013-11-01 09:50:00,70.06,70.07,69.59,69.6,51100.0,60.539,60.5476,60.1329,60.1415,51100.0
2013-11-01 09:55:00,69.63,69.67,69.4,69.45,46300.0,60.1674,60.202,59.9687,60.0119,46300.0
2013-11-01 10:00:00,69.43,69.67,69.27,69.55,56400.0,59.9946,60.202,59.8564,60.0983,56400.0
2013-11-01 10:05:00,69.52,69.99,69.49,69.85,87100.0,60.0724,60.4785,60.0465,60.3575,87100.0
2013-11-01 10:10:00,69.83,69.88,69.67,69.72,27000.0,60.3403,60.3835,60.202,60.2452,27000.0
2013-11-01 10:15:00,69.73,69.73,69.42,69.51,35000.0,60.2538,60.2538,59.986,60.0637,35000.0
2013-11-01 10:20:00,69.48,69.89,69.48,69.86,31000.0,60.0378,60.3921,60.0378,60.3662,31000.0
2013-11-01 10:25:00,69.87,70.27,69.86,70.23,315300.0,60.3748,60.7205,60.3662,60.6859,315300.0
2013-11-01 10:30:00,70.25,70.28,70.01,70.01,108500.0,60.7032,60.7291,60.4958,60.4958,108500.0
2013-11-01 10:35:00,70.02,70.08,69.95,69.99,70900.0,60.5044,60.5563,60.4439,60.4785,70900.0
2013-11-01 10:40:00,69.98,70.05,69.92,70.04,370200.0,60.4699,60.5304,60.418,60.5217,370200.0
2013-11-01 10:45:00,70.02,70.03,69.84,69.88,29400.0,60.5044,60.5131,60.3489,60.3835,29400.0
2013-11-01 10:50:00,69.89,70.01,69.89,70.0,25100.0,60.3921,60.4958,60.3921,60.4871,25100.0
2013-11-01 10:55:00,70.0,70.05,69.97,70.01,19300.0,60.4871,60.5304,60.4612,60.4958,19300.0
2013-11-01 11:00:00,70.0,70.16,69.98,70.13,72000.0,60.4871,60.6254,60.4699,60.5995,72000.0
2013-11-01 11:05:00,70.13,70.13,70.03,70.06,37700.0,60.5995,60.5995,60.5131,60.539,37700.0
2013-11-01 11:10:00,70.04,70.07,69.99,70.0,17700.0,60.5217,60.5476,60.4785,60.4871,17700.0
2013-11-01 11:15:00,69.99,69.99,69.92,69.97,15900.0,60.4785,60.4785,60.418,60.4612,15900.0
2013-11-01 11:20:00,69.96,70.04,69.96,70.01,11200.0,60.4526,60.5217,60.4526,60.4958,11200.0
2013-11-01 11:25:00,69.99,70.03,69.97,70.0,12200.0,60.4785,60.5131,60.4612,60.4871,12200.0
2013-11-01 11:30:00,70.0,70.12,69.98,70.09,19100.0,60.4871,60.5908,60.4699,60.5649,19100.0
2013-11-01 11:35:00,70.07,70.09,69.9,69.96,13900.0,60.5476,60.5649,60.4007,60.4526,13900.0
2013-11-01 11:40:00,69.95,70.03,69.95,69.98,14400.0,60.4439,60.5131,60.4439,60.4699,14400.0
2013-11-01 11:45:00,69.98,70.01,69.9,69.91,14700.0,60.4699,60.4958,60.4007,60.4094,14700.0
2013-11-01 11:50:00,69.9,70.03,69.86,69.88,68000.0,60.4007,60.5131,60.3662,60.3835,68000.0
2013-11-01 11:55:00,69.9,70.04,69.9,69.94,23300.0,60.4007,60.5217,60.4007,60.4353,23300.0
2013-11-01 12:00:00,69.89,69.95,69.86,69.92,11900.0,60.3921,60.4439,60.3662,60.418,11900.0
2013-11-01 12:05:00,69.94,69.94,69.87,69.89,10700.0,60.4353,60.4353,60.3748,60.3921,10700.0
2013-11-01 12:10:00,69.9,69.97,69.86,69.97,16300.0,60.4007,60.4612,60.3662,60.4612,16300.0
2013-11-01 12:15:00,69.98,70.0,69.91,69.99,19800.0,60.4699,60.4871,60.4094,60.4785,19800.0
2013-11-01 12:20:00,70.0,70.03,69.99,70.01,5200.0,60.4871,60.5131,60.4785,60.4958,5200.0
2013-11-01 12:25:00,70.05,70.09,70.05,70.09,11600.0,60.5304,60.5649,60.5304,60.5649,11600.0
2013-11-01 12:30:00,70.1,70.19,70.07,70.12,45500.0,60.5736,60.6513,60.5476,60.5908,45500.0
2013-11-01 12:35:00,70.11,70.11,69.97,69.97,10500.0,60.5822,60.5822,60.4612,60.4612,10500.0
2013-11-01 12:40:00,69.99,69.99,69.96,69.98,4600.0,60.4785,60.4785,60.4526,60.4699,4600.0
2013-11-01 12:45:00,69.98,70.04,69.96,69.97,8100.0,60.4699,60.5217,60.4526,60.4612,8100.0
2013-11-01 12:50:00,69.98,69.98,69.96,69.96,6500.0,60.4699,60.4699,60.4526,60.4526,6500.0
2013-11-01 12:55:00,69.95,69.98,69.92,69.92,8000.0,60.4439,60.4699,60.418,60.418,8000.0
2013-11-01 13:00:00,69.93,69.94,69.85,69.85,8800.0,60.4267,60.4353,60.3575,60.3575,8800.0
2013-11-01 13:05:00,69.87,69.87,69.76,69.81,16600.0,60.3748,60.3748,60.2798,60.323,16600.0
2013-11-01 13:10:00,69.81,69.9,69.81,69.9,5800.0,60.323,60.4007,60.323,60.4007,5800.0
2013-11-01 13:15:00,69.89,69.9,69.83,69.85,7600.0,60.3921,60.4007,60.3403,60.3575,7600.0
2013-11-01 13:20:00,69.85,69.88,69.8,69.84,48600.0,60.3575,60.3835,60.3143,60.3489,48600.0
2013-11-01 13:25:00,69.87,69.95,69.84,69.84,18900.0,60.3748,60.4439,60.3489,60.3489,18900.0
2013-11-01 13:30:00,69.85,69.93,69.84,69.91,43200.0,60.3575,60.4267,60.3489,60.4094,43200.0
2013-11-01 13:35:00,69.9,70.08,69.9,70.02,27000.0,60.4007,60.5563,60.4007,60.5044,27000.0
2013-11-01 13:40:00,70.02,70.06,69.91,69.91,12500.0,60.5044,60.539,60.4094,60.4094,12500.0
2013-11-01 13:45:00,69.92,69.97,69.89,69.97,9400.0,60.418,60.4612,60.3921,60.4612,9400.0
2013-11-01 13:50:00,69.99,70.0,69.94,69.98,228800.0,60.4785,60.4871,60.4353,60.4699,228800.0
2013-11-01 13:55:00,69.98,70.0,69.91,69.94,14600.0,60.4699,60.4871,60.4094,60.4353,14600.0
2013-11-01 14:00:00,69.94,69.96,69.91,69.92,9900.0,60.4353,60.4526,60.4094,60.418,9900.0
2013-11-01 14:05:00,69.93,69.95,69.88,69.94,16100.0,60.4267,60.4439,60.3835,60.4353,16100.0
2013-11-01 14:10:00,69.95,69.95,69.85,69.87,15500.0,60.4439,60.4439,60.3575,60.3748,15500.0
2013-11-01 14:15:00,69.88,69.95,69.88,69.9,12400.0,60.3835,60.4439,60.3835,60.4007,12400.0
2013-11-01 14:20:00,69.91,70.0,69.91,69.98,7100.0,60.4094,60.4871,60.4094,60.4699,7100.0
2013-11-01 14:25:00,69.98,70.0,69.96,70.0,10800.0,60.4699,60.4871,60.4526,60.4871,10800.0
2013-11-01 14:30:00,69.99,69.99,69.86,69.86,12000.0,60.4785,60.4785,60.3662,60.3662,12000.0
2013-11-01 14:35:00,69.86,69.91,69.86,69.88,8700.0,60.3662,60.4094,60.3662,60.3835,8700.0
2013-11-01 14:40:00,69.87,69.91,69.82,69.84,16100.0,60.3748,60.4094,60.3316,60.3489,16100.0
2013-11-01 14:45:00,69.85,69.91,69.84,69.89,8500.0,60.3575,60.4094,60.3489,60.3921,8500.0
2013-11-01 14:50:00,69.89,69.89,69.82,69.89,19700.0,60.3921,60.3921,60.3316,60.3921,19700.0
2013-11-01 14:55:00,69.88,69.94,69.85,69.9,28700.0,60.3835,60.4353,60.3575,60.4007,28700.0
2013-11-01 15:00:00,69.9,70.0,69.87,70.0,25500.0,60.4007,60.4871,60.3748,60.4871,25500.0
2013-11-01 15:05:00,70.0,70.03,69.96,69.97,24900.0,60.4871,60.5131,60.4526,60.4612,24900.0
2013-11-01 15:10:00,69.98,70.03,69.98,70.02,39900.0,60.4699,60.5131,60.4699,60.5044,39900.0
2013-11-01 15:15:00,70.02,70.04,69.98,69.99,42300.0,60.5044,60.5217,60.4699,60.4785,42300.0
2013-11-01 15:20:00,69.99,70.03,69.94,69.99,498500.0,60.4785,60.5131,60.4353,60.4785,498500.0
2013-11-01 15:25:00,69.98,70.0,69.92,69.94,21700.0,60.4699,60.4871,60.418,60.4353,21700.0
2013-11-01 15:30:00,69.94,70.01,69.94,70.01,34100.0,60.4353,60.4958,60.4353,60.4958,34100.0
2013-11-01 15:35:00,70.0,70.03,69.99,70.01,34900.0,60.4871,60.5131,60.4785,60.4958,34900.0
2013-11-01 15:40:00,70.02,70.03,69.99,70.02,51700.0,60.5044,60.5131,60.4785,60.5044,51700.0
2013-11-01 15:45:00,70.02,70.04,69.93,69.94,78100.0,60.5044,60.5217,60.4267,60.4353,78100.0
2013-11-01 15:50:00,69.94,70.0,69.89,69.99,78700.0,60.4353,60.4871,60.3921,60.4785,78700.0
2013-11-01 15:55:00,69.99,70.03,69.92,69.98,103800.0,60.4785,60.5131,60.418,60.4699,103800.0
2013-11-04 09:30:00,70.34,70.75,70.32,70.73,40200.0,60.7809,61.1352,60.7637,61.1179,40200.0
2013-11-04 09:35:00,70.73,70.82,70.64,70.64,15800.0,61.1179,61.1957,61.0402,61.0402,15800.0
2013-11-04 09:40:00,70.65,70.74,70.32,70.52,30500.0,61.0488,61.1266,60.7637,60.9365,30500.0
2013-11-04 09:45:00,70.53,70.56,70.43,70.45,14400.0,60.9451,60.971,60.8587,60.876,14400.0
2013-11-04 09:50:00,70.43,70.56,70.43,70.48,56400.0,60.8587,60.971,60.8587,60.9019,56400.0
2013-11-04 09:55:00,70.49,70.49,70.31,70.42,18000.0,60.9106,60.9106,60.755,60.8501,18000.0
2013-11-04 10:00:00,70.43,70.58,70.42,70.54,9600.0,60.8587,60.9883,60.8501,60.9538,9600.0
2013-11-04 10:05:00,70.54,70.54,70.35,70.35,13400.0,60.9538,60.9538,60.7896,60.7896,13400.0
2013-11-04 10:10:00,70.35,70.35,70.19,70.21,23100.0,60.7896,60.7896,60.6513,60.6686,23100.0
2013-11-04 10:15:00,70.21,70.44,70.21,70.42,25500.0,60.6686,60.8674,60.6686,60.8501,25500.0
2013-11-04 10:20:00,70.42,70.66,70.35,70.46,55600.0,60.8501,61.0575,60.7896,60.8846,55600.0
2013-11-04 10:25:00,70.49,70.49,70.41,70.41,9600.0,60.9106,60.9106,60.8414,60.8414,9600.0
2013-11-04 10:30:00,70.41,70.5,70.37,70.42,25100.0,60.8414,60.9192,60.8069,60.8501,25100.0
2013-11-04 10:35:00,70.4,70.48,70.26,70.31,202800.0,60.8328,60.9019,60.7118,60.755,202800.0
2013-11-04 10:40:00,70.3,70.46,70.19,70.21,68800.0,60.7464,60.8846,60.6513,60.6686,68800.0
2013-11-04 10:45:00,70.23,70.24,70.06,70.09,21100.0,60.6859,60.6945,60.539,60.5649,21100.0
2013-11-04 10:50:00,70.07,70.12,70.02,70.02,10100.0,60.5476,60.5908,60.5044,60.5044,10100.0
2013-11-04 10:55:00,70.03,70.06,69.87,69.88,17100.0,60.5131,60.539,60.3748,60.3835,17100.0
2013-11-04 11:00:00,69.88,69.88,69.81,69.84,8900.0,60.3835,60.3835,60.323,60.3489,8900.0
2013-11-04 11:05:00,69.82,69.88,69.81,69.87,10800.0,60.3316,60.3835,60.323,60.3748,10800.0
2013-11-04 11:10:00,69.88,69.94,69.85,69.93,15200.0,60.3835,60.4353,60.3575,60.4267,15200.0
2013-11-04 11:15:00,69.92,70.0,69.91,69.95,22100.0,60.418,60.4871,60.4094,60.4439,22100.0
2013-11-04 11:20:00,69.96,69.99,69.9,69.99,12800.0,60.4526,60.4785,60.4007,60.4785,12800.0
2013-11-04 11:25:00,70.0,70.0,69.85,69.91,28800.0,60.4871,60.4871,60.3575,60.4094,28800.0
2013-11-04 11:30:00,69.93,70.0,69.91,69.91,15000.0,60.4267,60.4871,60.4094,60.4094,15000.0
2013-11-04 11:35:00,69.93,70.05,69.93,70.0,11100.0,60.4267,60.5304,60.4267,60.4871,11100.0
2013-11-04 11:40:00,70.0,70.0,69.96,70.0,9700.0,60.4871,60.4871,60.4526,60.4871,9700.0
2013-11-04 11:45:00,70.05,70.11,70.01,70.09,9100.0,60.5304,60.5822,60.4958,60.5649,9100.0
2013-11-04 11:50:00,70.1,70.19,70.1,70.16,6700.0,60.5736,60.6513,60.5736,60.6254,6700.0
2013-11-04 11:55:00,70.18,70.21,70.07,70.08,13100.0,60.6427,60.6686,60.5476,60.5563,13100.0
2013-11-04 12:00:00,70.07,70.18,70.07,70.16,7300.0,60.5476,60.6427,60.5476,60.6254,7300.0
2013-11-04 12:05:00,70.16,70.2,70.16,70.18,8600.0,60.6254,60.66,60.6254,60.6427,8600.0
2013-11-04 12:10:00,70.17,70.17,70.04,70.04,8800.0,60.634,60.634,60.5217,60.5217,8800.0
2013-11-04 12:15:00,70.05,70.15,70.03,70.11,7100.0,60.5304,60.6168,60.5131,60.5822,7100.0
2013-11-04 12:20:00,70.11,70.13,70.09,70.13,5900.0,60.5822,60.5995,60.5649,60.5995,5900.0
2013-11-04 12:25:00,70.12,70.15,70.11,70.12,6200.0,60.5908,60.6168,60.5822,60.5908,6200.0
2013-11-04 12:30:00,70.12,70.13,70.05,70.06,10100.0,60.5908,60.5995,60.5304,60.539,10100.0
2013-11-04 12:35:00,70.05,70.07,70.03,70.07,11800.0,60.5304,60.5476,60.5131,60.5476,11800.0
2013-11-04 12:40:00,70.07,70.07,70.0,70.01,7800.0,60.5476,60.5476,60.4871,60.4958,7800.0
2013-11-04 12:45:00,70.01,70.05,70.01,70.05,7900.0,60.4958,60.5304,60.4958,60.5304,7900.0
2013-11-04 12:50:00,70.05,70.05,69.91,69.92,32400.0,60.5304,60.5304,60.4094,60.418,32400.0
2013-11-04 12:55:00,69.91,69.92,69.82,69.84,16200.0,60.4094,60.418,60.3316,60.3489,16200.0
2013-11-04 13:00:00,69.85,69.85,69.71,69.73,18400.0,60.3575,60.3575,60.2366,60.2538,18400.0
2013-11-04 13:05:00,69.73,69.83,69.73,69.81,15400.0,60.2538,60.3403,60.2538,60.323,15400.0
2013-11-04 13:10:00,69.82,69.83,69.72,69.73,13800.0,60.3316,60.3403,60.2452,60.2538,13800.0
2013-11-04 13:15:00,69.73,69.73,69.68,69.68,10300.0,60.2538,60.2538,60.2106,60.2106,10300.0
2013-11-04 13:20:00,69.68,69.71,69.67,69.7,8500.0,60.2106,60.2366,60.202,60.2279,8500.0
2013-11-04 13:25:00,69.7,69.77,69.7,69.77,83900.0,60.2279,60.2884,60.2279,60.2884,83900.0
2013-11-04 13:30:00,69.77,69.82,69.74,69.75,14900.0,60.2884,60.3316,60.2625,60.2711,14900.0
2013-11-04 13:35:00,69.74,69.75,69.72,69.72,7600.0,60.2625,60.2711,60.2452,60.2452,7600.0
2013-11-04 13:40:00,69.72,69.76,69.69,69.73,40200.0,60.2452,60.2798,60.2193,60.2538,40200.0
2013-11-04 13:45:00,69.73,69.75,69.71,69.71,13800.0,60.2538,60.2711,60.2366,60.2366,13800.0
2013-11-04 13:50:00,69.72,69.72,69.7,69.7,8100.0,60.2452,60.2452,60.2279,60.2279,8100.0
2013-11-04 13:55:00,69.7,69.8,69.69,69.8,6100.0,60.2279,60.3143,60.2193,60.3143,6100.0
2013-11-04 14:00:00,69.79,69.9,69.78,69.89,13500.0,60.3057,60.4007,60.297,60.3921,13500.0
2013-11-04 14:05:00,69.87,69.92,69.86,69.92,11100.0,60.3748,60.418,60.3662,60.418,11100.0
2013-11-04 14:10:00,69.92,69.98,69.92,69.97,11800.0,60.418,60.4699,60.418,60.4612,11800.0
2013-11-04 14:15:00,69.98,70.05,69.98,70.04,10000.0,60.4699,60.5304,60.4699,60.5217,10000.0
2013-11-04 14:20:00,70.05,70.09,70.05,70.09,7400.0,60.5304,60.5649,60.5304,60.5649,7400.0
2013-11-04 14:25:00,70.1,70.16,70.1,70.15,5900.0,60.5736,60.6254,60.5736,60.6168,5900.0
2013-11-04 14:30:00,70.14,70.16,70.13,70.13,17600.0,60.6081,60.6254,60.5995,60.5995,17600.0
2013-11-04 14:35:00,70.14,70.17,70.12,70.17,9500.0,60.6081,60.634,60.5908,60.634,9500.0
2013-11-04 14:40:00,70.17,70.17,70.15,70.15,12600.0,60.634,60.634,60.6168,60.6168,12600.0
2013-11-04 14:45:00,70.16,70.16,70.08,70.08,13000.0,60.6254,60.6254,60.5563,60.5563,13000.0
2013-11-04 14:50:00,70.08,70.16,70.08,70.16,8400.0,60.5563,60.6254,60.5563,60.6254,8400.0
2013-11-04 14:55:00,70.15,70.18,70.14,70.16,9500.0,60.6168,60.6427,60.6081,60.6254,9500.0
2013-11-04 15:00:00,70.15,70.18,70.15,70.18,9200.0,60.6168,60.6427,60.6168,60.6427,9200.0
2013-11-04 15:05:00,70.18,70.2,70.13,70.13,15100.0,60.6427,60.66,60.5995,60.5995,15100.0
2013-11-04 15:10:00,70.12,70.14,70.12,70.12,8200.0,60.5908,60.6081,60.5908,60.5908,8200.0
2013-11-04 15:15:00,70.12,70.13,70.1,70.13,14600.0,60.5908,60.5995,60.5736,60.5995,14600.0
2013-11-04 15:20:00,70.13,70.14,70.12,70.13,17100.0,60.5995,60.6081,60.5908,60.5995,17100.0
2013-11-04 15:25:00,70.13,70.14,70.12,70.13,12000.0,60.5995,60.6081,60.5908,60.5995,12000.0
2013-11-04 15:30:00,70.13,70.13,70.1,70.13,25300.0,60.5995,60.5995,60.5736,60.5995,25300.0
2013-11-04 15:35:00,70.13,70.13,70.12,70.12,25700.0,60.5995,60.5995,60.5908,60.5908,25700.0
2013-11-04 15:40:00,70.13,70.13,70.1,70.11,24200.0,60.5995,60.5995,60.5736,60.5822,24200.0
2013-11-04 15:45:00,70.12,70.13,70.09,70.1,34900.0,60.5908,60.5995,60.5649,60.5736,34900.0
2013-11-04 15:50:00,70.1,70.13,70.1,70.13,42400.0,60.5736,60.5995,60.5736,60.5995,42400.0
2013-11-04 15:55:00,70.13,70.23,70.12,70.15,98700.0,60.5995,60.6859,60.5908,60.6168,98700.0
2013-11-05 09:30:00,69.29,69.78,69.29,69.69,91300.0,59.8736,60.297,59.8736,60.2193,91300.0
2013-11-05 09:35:00,69.76,69.93,69.7,69.82,19100.0,60.2798,60.4267,60.2279,60.3316,19100.0
2013-11-05 09:40:00,69.84,69.98,69.82,69.97,43300.0,60.3489,60.4699,60.3316,60.4612,43300.0
2013-11-05 09:45:00,69.99,69.99,69.86,69.98,13300.0,60.4785,60.4785,60.3662,60.4699,13300.0
2013-11-05 09:50:00,69.95,69.97,69.86,69.89,13900.0,60.4439,60.4612,60.3662,60.3921,13900.0
2013-11-05 09:55:00,69.89,70.01,69.84,69.97,14500.0,60.3921,60.4958,60.3489,60.4612,14500.0
2013-11-05 10:00:00,69.99,70.06,69.9,70.06,23200.0,60.4785,60.539,60.4007,60.539,23200.0
2013-11-05 10:05:00,70.05,70.2,70.04,70.18,16900.0,60.5304,60.66,60.5217,60.6427,16900.0
2013-11-05 10:10:00,70.19,70.2,70.04,70.05,16200.0,60.6513,60.66,60.5217,60.5304,16200.0
2013-11-05 10:15:00,70.06,70.21,70.06,70.2,10700.0,60.539,60.6686,60.539,60.66,10700.0
2013-11-05 10:20:00,70.17,70.22,70.13,70.21,15600.0,60.634,60.6773,60.5995,60.6686,15600.0
2013-11-05 10:25:00,70.2,70.3,70.2,70.27,11900.0,60.66,60.7464,60.66,60.7205,11900.0
2013-11-05 10:30:00,70.28,70.31,70.25,70.31,10700.0,60.7291,60.755,60.7032,60.755,10700.0
2013-11-05 10:35:00,70.3,70.34,70.25,70.33,16300.0,60.7464,60.7809,60.7032,60.7723,16300.0
2013-11-05 10:40:00,70.37,70.45,70.34,70.42,14500.0,60.8069,60.876,60.7809,60.8501,14500.0
2013-11-05 10:45:00,70.43,70.48,70.43,70.48,6600.0,60.8587,60.9019,60.8587,60.9019,6600.0
2013-11-05 10:50:00,70.47,70.49,70.33,70.41,61600.0,60.8933,60.9106,60.7723,60.8414,61600.0
2013-11-05 10:55:00,70.4,70.41,70.36,70.38,15100.0,60.8328,60.8414,60.7982,60.8155,15100.0
2013-11-05 11:00:00,70.39,70.51,70.33,70.51,12200.0,60.8241,60.9278,60.7723,60.9278,12200.0
2013-11-05 11:05:00,70.51,70.56,70.46,70.5,17600.0,60.9278,60.971,60.8846,60.9192,17600.0
2013-11-05 11:10:00,70.51,70.6,70.5,70.59,11400.0,60.9278,61.0056,60.9192,60.997,11400.0
2013-11-05 11:15:00,70.56,70.61,70.53,70.6,17300.0,60.971,61.0143,60.9451,61.0056,17300.0
2013-11-05 11:20:00,70.59,70.62,70.5,70.61,11500.0,60.997,61.0229,60.9192,61.0143,11500.0
2013-11-05 11:25:00,70.6,70.61,70.53,70.54,13100.0,61.0056,61.0143,60.9451,60.9538,13100.0
2013-11-05 11:30:00,70.56,70.75,70.56,70.74,13300.0,60.971,61.1352,60.971,61.1266,13300.0
2013-11-05 11:35:00,70.75,70.83,70.71,70.77,28200.0,61.1352,61.2044,61.1007,61.1525,28200.0
2013-11-05 11:40:00,70.76,70.79,70.71,70.76,13100.0,61.1439,61.1698,61.1007,61.1439,13100.0
2013-11-05 11:45:00,70.76,70.77,70.71,70.72,5700.0,61.1439,61.1525,61.1007,61.1093,5700.0
2013-11-05 11:50:00,70.74,70.76,70.72,70.75,7500.0,61.1266,61.1439,61.1093,61.1352,7500.0
2013-11-05 11:55:00,70.73,70.81,70.7,70.7,7400.0,61.1179,61.1871,61.092,61.092,7400.0
2013-11-05 12:00:00,70.7,70.74,70.56,70.57,64200.0,61.092,61.1266,60.971,60.9797,64200.0
2013-11-05 12:05:00,70.58,70.72,70.57,70.71,13600.0,60.9883,61.1093,60.9797,61.1007,13600.0
2013-11-05 12:10:00,70.7,70.73,70.65,70.73,10700.0,61.092,61.1179,61.0488,61.1179,10700.0
2013-11-05 12:15:00,70.73,70.92,70.73,70.79,49900.0,61.1179,61.2821,61.1179,61.1698,49900.0
2013-11-05 12:20:00,70.78,70.88,70.77,70.85,8300.0,61.1611,61.2476,61.1525,61.2216,8300.0
2013-11-05 12:25:00,70.85,70.88,70.82,70.82,4100.0,61.2216,61.2476,61.1957,61.1957,4100.0
2013-11-05 12:30:00,70.84,70.86,70.83,70.83,2900.0,61.213,61.2303,61.2044,61.2044,2900.0
2013-11-05 12:35:00,70.85,70.86,70.79,70.79,8000.0,61.2216,61.2303,61.1698,61.1698,8000.0
2013-11-05 12:40:00,70.79,70.8,70.75,70.76,4100.0,61.1698,61.1784,61.1352,61.1439,4100.0
2013-11-05 12:45:00,70.76,70.78,70.73,70.78,5200.0,61.1439,61.1611,61.1179,61.1611,5200.0
2013-11-05 12:50:00,70.77,70.79,70.75,70.79,4700.0,61.1525,61.1698,61.1352,61.1698,4700.0
2013-11-05 12:55:00,70.79,70.84,70.78,70.82,11800.0,61.1698,61.213,61.1611,61.1957,11800.0
2013-11-05 13:00:00,70.84,70.86,70.76,70.77,5500.0,61.213,61.2303,61.1439,61.1525,5500.0
2013-11-05 13:05:00,70.78,70.83,70.76,70.82,12100.0,61.1611,61.2044,61.1439,61.1957,12100.0
2013-11-05 13:10:00,70.83,70.89,70.82,70.88,6900.0,61.2044,61.2562,61.1957,61.2476,6900.0
2013-11-05 13:15:00,70.88,70.9,70.87,70.87,5000.0,61.2476,61.2648,61.2389,61.2389,5000.0
2013-11-05 13:20:00,70.87,70.88,70.85,70.86,9500.0,61.2389,61.2476,61.2216,61.2303,9500.0
2013-11-05 13:25:00,70.86,70.91,70.86,70.91,9800.0,61.2303,61.2735,61.2303,61.2735,9800.0
2013-11-05 13:30:00,70.92,70.93,70.87,70.87,7300.0,61.2821,61.2908,61.2389,61.2389,7300.0
2013-11-05 13:35:00,70.9,70.91,70.87,70.89,9400.0,61.2648,61.2735,61.2389,61.2562,9400.0
2013-11-05 13:40:00,70.89,70.9,70.87,70.88,9700.0,61.2562,61.2648,61.2389,61.2476,9700.0
2013-11-05 13:45:00,70.88,70.88,70.85,70.85,12800.0,61.2476,61.2476,61.2216,61.2216,12800.0
2013-11-05 13:50:00,70.85,70.86,70.82,70.83,13000.0,61.2216,61.2303,61.1957,61.2044,13000.0
2013-11-05 13:55:00,70.83,70.89,70.83,70.87,10600.0,61.2044,61.2562,61.2044,61.2389,10600.0
2013-11-05 14:00:00,70.86,70.94,70.83,70.94,10800.0,61.2303,61.2994,61.2044,61.2994,10800.0
2013-11-05 14:05:00,70.94,70.95,70.89,70.91,8500.0,61.2994,61.308,61.2562,61.2735,8500.0
2013-11-05 14:10:00,70.92,70.95,70.91,70.92,7000.0,61.2821,61.308,61.2735,61.2821,7000.0
2013-11-05 14:15:00,70.91,70.99,70.9,70.98,16000.0,61.2735,61.3426,61.2648,61.334,16000.0
2013-11-05 14:20:00,70.98,71.0,70.97,70.99,11800.0,61.334,61.3513,61.3253,61.3426,11800.0
2013-11-05 14:25:00,70.99,70.99,70.97,70.97,11400.0,61.3426,61.3426,61.3253,61.3253,11400.0
2013-11-05 14:30:00,70.98,71.01,70.98,70.98,28700.0,61.334,61.3599,61.334,61.334,28700.0
2013-11-05 14:35:00,71.0,71.0,70.92,70.95,30200.0,61.3513,61.3513,61.2821,61.308,30200.0
2013-11-05 14:40:00,70.95,71.0,70.95,70.99,11300.0,61.308,61.3513,61.308,61.3426,11300.0
2013-11-05 14:45:00,70.98,70.99,70.93,70.95,14000.0,61.334,61.3426,61.2908,61.308,14000.0
2013-11-05 14:50:00,70.95,70.98,70.95,70.98,10700.0,61.308,61.334,61.308,61.334,10700.0
2013-11-05 14:55:00,70.96,70.97,70.93,70.96,8800.0,61.3167,61.3253,61.2908,61.3167,8800.0
2013-11-05 15:00:00,70.95,70.98,70.94,70.95,16400.0,61.308,61.334,61.2994,61.308,16400.0
2013-11-05 15:05:00,70.96,70.97,70.94,70.97,11800.0,61.3167,61.3253,61.2994,61.3253,11800.0
2013-11-05 15:10:00,70.96,70.97,70.9,70.9,13100.0,61.3167,61.3253,61.2648,61.2648,13100.0
2013-11-05 15:15:00,70.88,70.94,70.88,70.92,14500.0,61.2476,61.2994,61.2476,61.2821,14500.0
2013-11-05 15:20:00,70.92,70.94,70.83,70.84,15000.0,61.2821,61.2994,61.2044,61.213,15000.0
2013-11-05 15:25:00,70.84,70.86,70.83,70.85,17200.0,61.213,61.2303,61.2044,61.2216,17200.0
2013-11-05 15:30:00,70.84,70.89,70.84,70.88,17900.0,61.213,61.2562,61.213,61.2476,17900.0
2013-11-05 15:35:00,70.89,70.89,70.82,70.88,20400.0,61.2562,61.2562,61.1957,61.2476,20400.0
2013-11-05 15:40:00,70.88,70.92,70.82,70.83,22700.0,61.2476,61.2821,61.1957,61.2044,22700.0
2013-11-05 15:45:00,70.82,70.86,70.76,70.78,28300.0,61.1957,61.2303,61.1439,61.1611,28300.0
2013-11-05 15:50:00,70.77,70.78,70.74,70.77,33900.0,61.1525,61.1611,61.1266,61.1525,33900.0
2013-11-05 15:55:00,70.78,70.81,70.75,70.75,87000.0,61.1611,61.1871,61.1352,61.1352,87000.0
2013-11-06 09:30:00,70.76,70.93,70.76,70.89,31800.0,61.1439,61.2908,61.1439,61.2562,31800.0
2013-11-06 09:35:00,70.87,70.89,70.7,70.8,35100.0,61.2389,61.2562,61.092,61.1784,35100.0
2013-11-06 09:40:00,70.86,70.86,70.57,70.6,17700.0,61.2303,61.2303,60.9797,61.0056,17700.0
2013-11-06 09:45:00,70.58,70.82,70.56,70.82,28000.0,60.9883,61.1957,60.971,61.1957,28000.0
2013-11-06 09:50:00,70.82,70.9,70.81,70.85,13900.0,61.1957,61.2648,61.1871,61.2216,13900.0
2013-11-06 09:55:00,70.85,70.9,70.74,70.74,17300.0,61.2216,61.2648,61.1266,61.1266,17300.0
2013-11-06 10:00:00,70.76,70.97,70.76,70.84,35500.0,61.1439,61.3253,61.1439,61.213,35500.0
2013-11-06 10:05:00,70.82,70.95,70.82,70.95,30100.0,61.1957,61.308,61.1957,61.308,30100.0
2013-11-06 10:10:00,70.96,71.06,70.96,70.98,23500.0,61.3167,61.4031,61.3167,61.334,23500.0
2013-11-06 10:15:00,70.93,71.0,70.93,70.96,13500.0,61.2908,61.3513,61.2908,61.3167,13500.0
2013-11-06 10:20:00,70.96,71.0,70.91,71.0,13700.0,61.3167,61.3513,61.2735,61.3513,13700.0
2013-11-06 10:25:00,71.0,71.08,70.93,70.93,13200.0,61.3513,61.4204,61.2908,61.2908,13200.0
2013-11-06 10:30:00,70.89,70.91,70.83,70.9,10800.0,61.2562,61.2735,61.2044,61.2648,10800.0
2013-11-06 10:35:00,70.9,71.0,70.9,70.99,11800.0,61.2648,61.3513,61.2648,61.3426,11800.0
2013-11-06 10:40:00,71.0,71.02,70.95,71.02,8800.0,61.3513,61.3685,61.308,61.3685,8800.0
2013-11-06 10:45:00,71.02,71.02,70.96,70.97,12100.0,61.3685,61.3685,61.3167,61.3253,12100.0
2013-11-06 10:50:00,70.98,70.99,70.92,70.94,10100.0,61.334,61.3426,61.2821,61.2994,10100.0
2013-11-06 10:55:00,70.92,71.04,70.9,71.01,18700.0,61.2821,61.3858,61.2648,61.3599,18700.0
2013-11-06 11:00:00,70.99,70.99,70.89,70.97,10800.0,61.3426,61.3426,61.2562,61.3253,10800.0
2013-11-06 11:05:00,70.98,71.04,70.96,71.03,9500.0,61.334,61.3858,61.3167,61.3772,9500.0
2013-11-06 11:10:00,71.04,71.16,71.0,71.14,17900.0,61.3858,61.4895,61.3513,61.4722,17900.0
2013-11-06 11:15:00,71.13,71.16,71.1,71.12,13000.0,61.4636,61.4895,61.4377,61.4549,13000.0
2013-11-06 11:20:00,71.12,71.16,71.08,71.08,6500.0,61.4549,61.4895,61.4204,61.4204,6500.0
2013-11-06 11:25:00,71.07,71.07,71.03,71.04,11900.0,61.4117,61.4117,61.3772,61.3858,11900.0
2013-11-06 11:30:00,71.03,71.05,71.02,71.04,14000.0,61.3772,61.3945,61.3685,61.3858,14000.0
2013-11-06 11:35:00,71.05,71.05,70.99,70.99,15600.0,61.3945,61.3945,61.3426,61.3426,15600.0
2013-11-06 11:40:00,70.99,71.01,70.98,71.0,6800.0,61.3426,61.3599,61.334,61.3513,6800.0
2013-11-06 11:45:00,71.0,71.09,71.0,71.08,9100.0,61.3513,61.429,61.3513,61.4204,9100.0
2013-11-06 11:50:00,71.08,71.13,70.95,70.95,11700.0,61.4204,61.4636,61.308,61.308,11700.0
2013-11-06 11:55:00,70.95,70.99,70.8,70.8,20600.0,61.308,61.3426,61.1784,61.1784,20600.0
2013-11-06 12:00:00,70.81,70.96,70.81,70.92,8500.0,61.1871,61.3167,61.1871,61.2821,8500.0
2013-11-06 12:05:00,70.9,70.99,70.89,70.97,7500.0,61.2648,61.3426,61.2562,61.3253,7500.0
2013-11-06 12:10:00,70.99,71.03,70.99,71.03,6900.0,61.3426,61.3772,61.3426,61.3772,6900.0
2013-11-06 12:15:00,71.03,71.05,70.99,70.99,6900.0,61.3772,61.3945,61.3426,61.3426,6900.0
2013-11-06 12:20:00,70.99,71.05,70.99,71.01,7100.0,61.3426,61.3945,61.3426,61.3599,7100.0
2013-11-06 12:25:00,71.0,71.01,70.96,70.97,7100.0,61.3513,61.3599,61.3167,61.3253,7100.0
2013-11-06 12:30:00,70.97,70.97,70.87,70.87,10400.0,61.3253,61.3253,61.2389,61.2389,10400.0
2013-11-06 12:35:00,70.88,70.94,70.88,70.88,9400.0,61.2476,61.2994,61.2476,61.2476,9400.0
2013-11-06 12:40:00,70.88,70.94,70.88,70.93,7400.0,61.2476,61.2994,61.2476,61.2908,7400.0
2013-11-06 12:45:00,70.94,71.03,70.93,71.01,6400.0,61.2994,61.3772,61.2908,61.3599,6400.0
2013-11-06 12:50:00,71.01,71.1,70.99,71.09,10600.0,61.3599,61.4377,61.3426,61.429,10600.0
2013-11-06 12:55:00,71.08,71.08,71.02,71.06,6600.0,61.4204,61.4204,61.3685,61.4031,6600.0
2013-11-06 13:00:00,71.06,71.12,71.04,71.08,9000.0,61.4031,61.4549,61.3858,61.4204,9000.0
2013-11-06 13:05:00,71.09,71.09,71.01,71.01,6600.0,61.429,61.429,61.3599,61.3599,6600.0
2013-11-06 13:10:00,71.03,71.08,70.99,71.01,19600.0,61.3772,61.4204,61.3426,61.3599,19600.0
2013-11-06 13:15:00,71.01,71.1,70.98,71.1,10100.0,61.3599,61.4377,61.334,61.4377,10100.0
2013-11-06 13:20:00,71.09,71.11,71.07,71.07,15900.0,61.429,61.4463,61.4117,61.4117,15900.0
2013-11-06 13:25:00,71.08,71.12,71.06,71.08,24000.0,61.4204,61.4549,61.4031,61.4204,24000.0
2013-11-06 13:30:00,71.09,71.14,71.05,71.05,21200.0,61.429,61.4722,61.3945,61.3945,21200.0
2013-11-06 13:35:00,71.04,71.13,71.04,71.13,5100.0,61.3858,61.4636,61.3858,61.4636,5100.0
2013-11-06 13:40:00,71.11,71.16,71.1,71.15,12000.0,61.4463,61.4895,61.4377,61.4809,12000.0
2013-11-06 13:45:00,71.15,71.26,71.13,71.26,32000.0,61.4809,61.5759,61.4636,61.5759,32000.0
2013-11-06 13:50:00,71.26,71.29,71.21,71.21,11500.0,61.5759,61.6018,61.5327,61.5327,11500.0
2013-11-06 13:55:00,71.19,71.26,71.17,71.26,11100.0,61.5154,61.5759,61.4981,61.5759,11100.0
2013-11-06 14:00:00,71.27,71.28,71.21,71.21,18900.0,61.5846,61.5932,61.5327,61.5327,18900.0
2013-11-06 14:05:00,71.22,71.28,71.22,71.27,8300.0,61.5414,61.5932,61.5414,61.5846,8300.0
2013-11-06 14:10:00,71.29,71.3,71.26,71.26,15500.0,61.6018,61.6105,61.5759,61.5759,15500.0
2013-11-06 14:15:00,71.25,71.3,71.24,71.29,14400.0,61.5673,61.6105,61.5586,61.6018,14400.0
2013-11-06 14:20:00,71.29,71.29,71.2,71.25,13100.0,61.6018,61.6018,61.5241,61.5673,13100.0
2013-11-06 14:25:00,71.26,71.3,71.25,71.3,19200.0,61.5759,61.6105,61.5673,61.6105,19200.0
2013-11-06 14:30:00,71.3,71.31,71.26,71.27,12400.0,61.6105,61.6191,61.5759,61.5846,12400.0
2013-11-06 14:35:00,71.27,71.3,71.24,71.3,9600.0,61.5846,61.6105,61.5586,61.6105,9600.0
2013-11-06 14:40:00,71.31,71.31,71.24,71.24,10800.0,61.6191,61.6191,61.5586,61.5586,10800.0
2013-11-06 14:45:00,71.26,71.27,71.23,71.24,6600.0,61.5759,61.5846,61.55,61.5586,6600.0
2013-11-06 14:50:00,71.25,71.27,71.23,71.26,6800.0,61.5673,61.5846,61.55,61.5759,6800.0
2013-11-06 14:55:00,71.27,71.27,71.2,71.26,9600.0,61.5846,61.5846,61.5241,61.5759,9600.0
2013-11-06 15:00:00,71.25,71.26,71.21,71.26,10300.0,61.5673,61.5759,61.5327,61.5759,10300.0
2013-11-06 15:05:00,71.26,71.27,71.24,71.24,7700.0,61.5759,61.5846,61.5586,61.5586,7700.0
2013-11-06 15:10:00,71.24,71.24,71.2,71.21,15200.0,61.5586,61.5586,61.5241,61.5327,15200.0
2013-11-06 15:15:00,71.21,71.22,71.2,71.2,7300.0,61.5327,61.5414,61.5241,61.5241,7300.0
2013-11-06 15:20:00,71.21,71.26,71.21,71.26,25400.0,61.5327,61.5759,61.5327,61.5759,25400.0
2013-11-06 15:25:00,71.24,71.3,71.23,71.26,18400.0,61.5586,61.6105,61.55,61.5759,18400.0
2013-11-06 15:30:00,71.26,71.27,71.21,71.25,17900.0,61.5759,61.5846,61.5327,61.5673,17900.0
2013-11-06 15:35:00,71.24,71.27,71.23,71.26,18200.0,61.5586,61.5846,61.55,61.5759,18200.0
2013-11-06 15:40:00,71.25,71.26,71.2,71.25,19600.0,61.5673,61.5759,61.5241,61.5673,19600.0
2013-11-06 15:45:00,71.25,71.26,71.2,71.2,32300.0,61.5673,61.5759,61.5241,61.5241,32300.0
2013-11-06 15:50:00,71.2,71.26,71.2,71.25,33800.0,61.5241,61.5759,61.5241,61.5673,33800.0
2013-11-06 15:55:00,71.26,71.3,71.23,71.25,66100.0,61.5759,61.6105,61.55,61.5673,66100.0
2013-11-07 09:30:00,71.31,71.59,71.31,71.43,28500.0,61.6191,61.8611,61.6191,61.7228,28500.0
2013-11-07 09:35:00,71.4,71.4,71.07,71.15,13600.0,61.6969,61.6969,61.4117,61.4809,13600.0
2013-11-07 09:40:00,71.14,71.32,71.13,71.28,3700.0,61.4722,61.6278,61.4636,61.5932,3700.0
2013-11-07 09:45:00,71.3,71.41,71.26,71.29,22400.0,61.6105,61.7055,61.5759,61.6018,22400.0
2013-11-07 09:50:00,71.31,71.36,71.21,71.3,15200.0,61.6191,61.6623,61.5327,61.6105,15200.0
2013-11-07 09:55:00,71.24,71.3,71.17,71.24,8100.0,61.5586,61.6105,61.4981,61.5586,8100.0
2013-11-07 10:00:00,71.23,71.23,71.16,71.2,9700.0,61.55,61.55,61.4895,61.5241,9700.0
2013-11-07 10:05:00,71.2,71.21,71.1,71.1,14300.0,61.5241,61.5327,61.4377,61.4377,14300.0
2013-11-07 10:10:00,71.11,71.22,71.04,71.05,25600.0,61.4463,61.5414,61.3858,61.3945,25600.0
2013-11-07 10:15:00,71.05,71.07,70.78,70.8,46100.0,61.3945,61.4117,61.1611,61.1784,46100.0
2013-11-07 10:20:00,70.83,70.94,70.77,70.84,14400.0,61.2044,61.2994,61.1525,61.213,14400.0
2013-11-07 10:25:00,70.81,70.85,70.7,70.77,29900.0,61.1871,61.2216,61.092,61.1525,29900.0
2013-11-07 10:30:00,70.77,70.79,70.59,70.62,9100.0,61.1525,61.1698,60.997,61.0229,9100.0
2013-11-07 10:35:00,70.61,70.69,70.58,70.66,13400.0,61.0143,61.0834,60.9883,61.0575,13400.0
2013-11-07 10:40:00,70.65,70.69,70.57,70.63,18000.0,61.0488,61.0834,60.9797,61.0315,18000.0
2013-11-07 10:45:00,70.61,70.67,70.61,70.67,10800.0,61.0143,61.0661,61.0143,61.0661,10800.0
2013-11-07 10:50:00,70.69,70.83,70.68,70.76,18000.0,61.0834,61.2044,61.0747,61.1439,18000.0
2013-11-07 10:55:00,70.76,70.85,70.76,70.78,27000.0,61.1439,61.2216,61.1439,61.1611,27000.0
2013-11-07 11:00:00,70.76,70.78,70.65,70.67,15800.0,61.1439,61.1611,61.0488,61.0661,15800.0
2013-11-07 11:05:00,70.67,70.8,70.65,70.65,11900.0,61.0661,61.1784,61.0488,61.0488,11900.0
2013-11-07 11:10:00,70.65,70.8,70.65,70.72,19700.0,61.0488,61.1784,61.0488,61.1093,19700.0
2013-11-07 11:15:00,70.71,70.76,70.7,70.71,13900.0,61.1007,61.1439,61.092,61.1007,13900.0
2013-11-07 11:20:00,70.72,70.77,70.68,70.73,6400.0,61.1093,61.1525,61.0747,61.1179,6400.0
2013-11-07 11:25:00,70.73,70.82,70.72,70.81,13100.0,61.1179,61.1957,61.1093,61.1871,13100.0
2013-11-07 11:30:00,70.79,70.86,70.73,70.83,11700.0,61.1698,61.2303,61.1179,61.2044,11700.0
2013-11-07 11:35:00,70.84,70.87,70.81,70.83,5600.0,61.213,61.2389,61.1871,61.2044,5600.0
2013-11-07 11:40:00,70.83,70.86,70.79,70.81,25900.0,61.2044,61.2303,61.1698,61.1871,25900.0
2013-11-07 11:45:00,70.8,70.81,70.76,70.78,17900.0,61.1784,61.1871,61.1439,61.1611,17900.0
2013-11-07 11:50:00,70.78,70.87,70.78,70.81,8900.0,61.1611,61.2389,61.1611,61.1871,8900.0
2013-11-07 11:55:00,70.81,70.82,70.77,70.77,4700.0,61.1871,61.1957,61.1525,61.1525,4700.0
2013-11-07 12:00:00,70.77,70.78,70.75,70.76,4200.0,61.1525,61.1611,61.1352,61.1439,4200.0
2013-11-07 12:05:00,70.75,70.79,70.74,70.74,15600.0,61.1352,61.1698,61.1266,61.1266,15600.0
2013-11-07 12:10:00,70.75,70.78,70.72,70.78,4700.0,61.1352,61.1611,61.1093,61.1611,4700.0
2013-11-07 12:15:00,70.78,70.79,70.75,70.76,2500.0,61.1611,61.1698,61.1352,61.1439,2500.0
2013-11-07 12:20:00,70.75,70.78,70.69,70.7,7600.0,61.1352,61.1611,61.0834,61.092,7600.0
2013-11-07 12:25:00,70.7,70.74,70.68,70.73,6100.0,61.092,61.1266,61.0747,61.1179,6100.0
2013-11-07 12:30:00,70.73,70.77,70.71,70.74,7100.0,61.1179,61.1525,61.1007,61.1266,7100.0
2013-11-07 12:35:00,70.73,70.76,70.73,70.76,6500.0,61.1179,61.1439,61.1179,61.1439,6500.0
2013-11-07 12:40:00,70.73,70.83,70.72,70.83,6600.0,61.1179,61.2044,61.1093,61.2044,6600.0
2013-11-07 12:45:00,70.81,70.82,70.79,70.79,2800.0,61.1871,61.1957,61.1698,61.1698,2800.0
2013-11-07 12:50:00,70.78,70.78,70.72,70.76,6500.0,61.1611,61.1611,61.1093,61.1439,6500.0
2013-11-07 12:55:00,70.76,70.76,70.67,70.67,6500.0,61.1439,61.1439,61.0661,61.0661,6500.0
2013-11-07 13:00:00,70.65,70.72,70.65,70.7,6100.0,61.0488,61.1093,61.0488,61.092,6100.0
2013-11-07 13:05:00,70.69,70.69,70.64,70.65,7800.0,61.0834,61.0834,61.0402,61.0488,7800.0
2013-11-07 13:10:00,70.66,70.69,70.64,70.68,7200.0,61.0575,61.0834,61.0402,61.0747,7200.0
2013-11-07 13:15:00,70.67,70.7,70.66,70.7,4600.0,61.0661,61.092,61.0575,61.092,4600.0
2013-11-07 13:20:00,70.7,70.73,70.62,70.64,7200.0,61.092,61.1179,61.0229,61.0402,7200.0
2013-11-07 13:25:00,70.65,70.68,70.61,70.62,8100.0,61.0488,61.0747,61.0143,61.0229,8100.0
2013-11-07 13:30:00,70.61,70.65,70.6,70.62,9600.0,61.0143,61.0488,61.0056,61.0229,9600.0
2013-11-07 13:35:00,70.62,70.65,70.55,70.62,7900.0,61.0229,61.0488,60.9624,61.0229,7900.0
2013-11-07 13:40:00,70.63,70.69,70.62,70.67,11800.0,61.0315,61.0834,61.0229,61.0661,11800.0
2013-11-07 13:45:00,70.68,70.68,70.5,70.5,12000.0,61.0747,61.0747,60.9192,60.9192,12000.0
2013-11-07 13:50:00,70.51,70.58,70.5,70.53,12600.0,60.9278,60.9883,60.9192,60.9451,12600.0
2013-11-07 13:55:00,70.5,70.58,70.5,70.55,8800.0,60.9192,60.9883,60.9192,60.9624,8800.0
2013-11-07 14:00:00,70.54,70.54,70.36,70.38,28100.0,60.9538,60.9538,60.7982,60.8155,28100.0
2013-11-07 14:05:00,70.39,70.47,70.37,70.37,14600.0,60.8241,60.8933,60.8069,60.8069,14600.0
2013-11-07 14:10:00,70.35,70.45,70.32,70.37,15800.0,60.7896,60.876,60.7637,60.8069,15800.0
2013-11-07 14:15:00,70.35,70.42,70.29,70.39,10100.0,60.7896,60.8501,60.7377,60.8241,10100.0
2013-11-07 14:20:00,70.39,70.39,70.31,70.35,7500.0,60.8241,60.8241,60.755,60.7896,7500.0
2013-11-07 14:25:00,70.33,70.4,70.32,70.32,8500.0,60.7723,60.8328,60.7637,60.7637,8500.0
2013-11-07 14:30:00,70.31,70.34,70.23,70.33,14800.0,60.755,60.7809,60.6859,60.7723,14800.0
2013-11-07 14:35:00,70.34,70.42,70.3,70.38,10700.0,60.7809,60.8501,60.7464,60.8155,10700.0
2013-11-07 14:40:00,70.38,70.51,70.35,70.45,57500.0,60.8155,60.9278,60.7896,60.876,57500.0
2013-11-07 14:45:00,70.48,70.57,70.48,70.57,7200.0,60.9019,60.9797,60.9019,60.9797,7200.0
2013-11-07 14:50:00,70.56,70.58,70.48,70.57,13200.0,60.971,60.9883,60.9019,60.9797,13200.0
2013-11-07 14:55:00,70.56,70.65,70.55,70.59,12100.0,60.971,61.0488,60.9624,60.997,12100.0
2013-11-07 15:00:00,70.57,70.63,70.52,70.54,15900.0,60.9797,61.0315,60.9365,60.9538,15900.0
2013-11-07 15:05:00,70.55,70.59,70.49,70.49,11200.0,60.9624,60.997,60.9106,60.9106,11200.0
2013-11-07 15:10:00,70.47,70.54,70.47,70.53,11500.0,60.8933,60.9538,60.8933,60.9451,11500.0
2013-11-07 15:15:00,70.51,70.52,70.47,70.47,19500.0,60.9278,60.9365,60.8933,60.8933,19500.0
2013-11-07 15:20:00,70.47,70.56,70.43,70.43,22000.0,60.8933,60.971,60.8587,60.8587,22000.0
2013-11-07 15:25:00,70.44,70.44,70.28,70.28,20300.0,60.8674,60.8674,60.7291,60.7291,20300.0
2013-11-07 15:30:00,70.3,70.39,70.29,70.35,27000.0,60.7464,60.8241,60.7377,60.7896,27000.0
2013-11-07 15:35:00,70.35,70.44,70.31,70.44,25500.0,60.7896,60.8674,60.755,60.8674,25500.0
2013-11-07 15:40:00,70.44,70.45,70.37,70.39,22800.0,60.8674,60.876,60.8069,60.8241,22800.0
2013-11-07 15:45:00,70.39,70.41,70.33,70.33,34900.0,60.8241,60.8414,60.7723,60.7723,34900.0
2013-11-07 15:50:00,70.32,70.4,70.27,70.28,41900.0,60.7637,60.8328,60.7205,60.7291,41900.0
2013-11-07 15:55:00,70.27,70.34,70.22,70.31,90600.0,60.7205,60.7809,60.6773,60.755,90600.0
2013-11-08 09:30:00,70.15,70.41,70.02,70.05,34500.0,60.6168,60.8414,60.5044,60.5304,34500.0
2013-11-08 09:35:00,70.14,70.24,69.94,70.07,31000.0,60.6081,60.6945,60.4353,60.5476,31000.0
2013-11-08 09:40:00,70.03,70.23,69.93,70.22,20000.0,60.5131,60.6859,60.4267,60.6773,20000.0
2013-11-08 09:45:00,70.2,70.33,70.15,70.15,14100.0,60.66,60.7723,60.6168,60.6168,14100.0
2013-11-08 09:50:00,70.13,70.13,69.94,69.98,9100.0,60.5995,60.5995,60.4353,60.4699,9100.0
2013-11-08 09:55:00,69.95,70.19,69.95,70.1,41500.0,60.4439,60.6513,60.4439,60.5736,41500.0
2013-11-08 10:00:00,70.11,70.2,70.08,70.2,11100.0,60.5822,60.66,60.5563,60.66,11100.0
2013-11-08 10:05:00,70.2,70.25,70.14,70.23,8400.0,60.66,60.7032,60.6081,60.6859,8400.0
2013-11-08 10:10:00,70.26,70.4,70.25,70.39,13700.0,60.7118,60.8328,60.7032,60.8241,13700.0
2013-11-08 10:15:00,70.38,70.67,70.36,70.67,19700.0,60.8155,61.0661,60.7982,61.0661,19700.0
2013-11-08 10:20:00,70.68,70.79,70.52,70.58,13400.0,61.0747,61.1698,60.9365,60.9883,13400.0
2013-11-08 10:25:00,70.56,70.58,70.46,70.57,10400.0,60.971,60.9883,60.8846,60.9797,10400.0
2013-11-08 10:30:00,70.6,70.76,70.6,70.76,9000.0,61.0056,61.1439,61.0056,61.1439,9000.0
2013-11-08 10:35:00,70.75,70.8,70.67,70.8,7400.0,61.1352,61.1784,61.0661,61.1784,7400.0
2013-11-08 10:40:00,70.8,70.83,70.73,70.8,11600.0,61.1784,61.2044,61.1179,61.1784,11600.0
2013-11-08 10:45:00,70.81,70.91,70.81,70.87,13500.0,61.1871,61.2735,61.1871,61.2389,13500.0
2013-11-08 10:50:00,70.88,70.9,70.79,70.8,9700.0,61.2476,61.2648,61.1698,61.1784,9700.0
2013-11-08 10:55:00,70.82,70.93,70.82,70.88,7600.0,61.1957,61.2908,61.1957,61.2476,7600.0
2013-11-08 11:00:00,70.89,70.91,70.74,70.75,8800.0,61.2562,61.2735,61.1266,61.1352,8800.0
2013-11-08 11:05:00,70.75,70.77,70.66,70.72,10500.0,61.1352,61.1525,61.0575,61.1093,10500.0
2013-11-08 11:10:00,70.7,70.72,70.66,70.69,9100.0,61.092,61.1093,61.0575,61.0834,9100.0
2013-11-08 11:15:00,70.69,70.7,70.63,70.64,11200.0,61.0834,61.092,61.0315,61.0402,11200.0
2013-11-08 11:20:00,70.61,70.72,70.56,70.61,16900.0,61.0143,61.1093,60.971,61.0143,16900.0
2013-11-08 11:25:00,70.6,70.68,70.59,70.64,15200.0,61.0056,61.0747,60.997,61.0402,15200.0
2013-11-08 11:30:00,70.63,70.69,70.63,70.69,8400.0,61.0315,61.0834,61.0315,61.0834,8400.0
2013-11-08 11:35:00,70.71,70.75,70.68,70.73,6700.0,61.1007,61.1352,61.0747,61.1179,6700.0
2013-11-08 11:40:00,70.73,70.73,70.65,70.65,4900.0,61.1179,61.1179,61.0488,61.0488,4900.0
2013-11-08 11:45:00,70.65,70.68,70.63,70.65,7700.0,61.0488,61.0747,61.0315,61.0488,7700.0
2013-11-08 11:50:00,70.65,70.72,70.65,70.72,4600.0,61.0488,61.1093,61.0488,61.1093,4600.0
2013-11-08 11:55:00,70.74,70.76,70.68,70.68,4700.0,61.1266,61.1439,61.0747,61.0747,4700.0
2013-11-08 12:00:00,70.66,70.76,70.66,70.75,4700.0,61.0575,61.1439,61.0575,61.1352,4700.0
2013-11-08 12:05:00,70.75,70.78,70.75,70.76,3800.0,61.1352,61.1611,61.1352,61.1439,3800.0
2013-11-08 12:10:00,70.77,70.78,70.73,70.74,4200.0,61.1525,61.1611,61.1179,61.1266,4200.0
2013-11-08 12:15:00,70.74,70.77,70.74,70.76,4200.0,61.1266,61.1525,61.1266,61.1439,4200.0
2013-11-08 12:20:00,70.74,70.78,70.71,70.72,3200.0,61.1266,61.1611,61.1007,61.1093,3200.0
2013-11-08 12:25:00,70.71,70.72,70.68,70.7,6400.0,61.1007,61.1093,61.0747,61.092,6400.0
2013-11-08 12:30:00,70.69,70.74,70.69,70.7,15100.0,61.0834,61.1266,61.0834,61.092,15100.0
2013-11-08 12:35:00,70.67,70.67,70.66,70.67,2300.0,61.0661,61.0661,61.0575,61.0661,2300.0
2013-11-08 12:40:00,70.67,70.73,70.65,70.73,5100.0,61.0661,61.1179,61.0488,61.1179,5100.0
2013-11-08 12:45:00,70.75,70.77,70.73,70.74,5300.0,61.1352,61.1525,61.1179,61.1266,5300.0
2013-11-08 12:50:00,70.73,70.73,70.67,70.69,2000.0,61.1179,61.1179,61.0661,61.0834,2000.0
2013-11-08 12:55:00,70.71,70.74,70.71,70.73,3300.0,61.1007,61.1266,61.1007,61.1179,3300.0
2013-11-08 13:00:00,70.72,70.72,70.67,70.68,9600.0,61.1093,61.1093,61.0661,61.0747,9600.0
2013-11-08 13:05:00,70.68,70.68,70.62,70.64,7000.0,61.0747,61.0747,61.0229,61.0402,7000.0
2013-11-08 13:10:00,70.64,70.66,70.58,70.59,6300.0,61.0402,61.0575,60.9883,60.997,6300.0
2013-11-08 13:15:00,70.6,70.61,70.53,70.54,11000.0,61.0056,61.0143,60.9451,60.9538,11000.0
2013-11-08 13:20:00,70.54,70.57,70.5,70.55,9600.0,60.9538,60.9797,60.9192,60.9624,9600.0
2013-11-08 13:25:00,70.53,70.62,70.52,70.59,8600.0,60.9451,61.0229,60.9365,60.997,8600.0
2013-11-08 13:30:00,70.59,70.63,70.58,70.6,9300.0,60.997,61.0315,60.9883,61.0056,9300.0
2013-11-08 13:35:00,70.62,70.64,70.62,70.63,7700.0,61.0229,61.0402,61.0229,61.0315,7700.0
2013-11-08 13:40:00,70.64,70.65,70.63,70.64,8700.0,61.0402,61.0488,61.0315,61.0402,8700.0
2013-11-08 13:45:00,70.65,70.72,70.63,70.68,9800.0,61.0488,61.1093,61.0315,61.0747,9800.0
2013-11-08 13:50:00,70.68,70.71,70.64,70.68,10400.0,61.0747,61.1007,61.0402,61.0747,10400.0
2013-11-08 13:55:00,70.67,70.81,70.67,70.81,8900.0,61.0661,61.1871,61.0661,61.1871,8900.0
2013-11-08 14:00:00,70.82,70.9,70.81,70.9,11200.0,61.1957,61.2648,61.1871,61.2648,11200.0
2013-11-08 14:05:00,70.9,70.9,70.78,70.78,10400.0,61.2648,61.2648,61.1611,61.1611,10400.0
2013-11-08 14:10:00,70.77,70.8,70.73,70.74,16100.0,61.1525,61.1784,61.1179,61.1266,16100.0
2013-11-08 14:15:00,70.72,70.72,70.67,70.69,10100.0,61.1093,61.1093,61.0661,61.0834,10100.0
2013-11-08 14:20:00,70.69,70.74,70.68,70.73,10700.0,61.0834,61.1266,61.0747,61.1179,10700.0
2013-11-08 14:25:00,70.73,70.76,70.71,70.75,8500.0,61.1179,61.1439,61.1007,61.1352,8500.0
2013-11-08 14:30:00,70.74,70.75,70.72,70.73,4900.0,61.1266,61.1352,61.1093,61.1179,4900.0
2013-11-08 14:35:00,70.73,70.78,70.73,70.78,5100.0,61.1179,61.1611,61.1179,61.1611,5100.0
2013-11-08 14:40:00,70.77,70.77,70.71,70.74,8100.0,61.1525,61.1525,61.1007,61.1266,8100.0
2013-11-08 14:45:00,70.76,70.76,70.72,70.74,3600.0,61.1439,61.1439,61.1093,61.1266,3600.0
2013-11-08 14:50:00,70.74,70.76,70.72,70.75,3700.0,61.1266,61.1439,61.1093,61.1352,3700.0
2013-11-08 14:55:00,70.75,70.77,70.71,70.74,7600.0,61.1352,61.1525,61.1007,61.1266,7600.0
2013-11-08 15:00:00,70.75,70.75,70.64,70.65,10900.0,61.1352,61.1352,61.0402,61.0488,10900.0
2013-11-08 15:05:00,70.65,70.68,70.64,70.67,16700.0,61.0488,61.0747,61.0402,61.0661,16700.0
2013-11-08 15:10:00,70.67,70.69,70.65,70.66,14200.0,61.0661,61.0834,61.0488,61.0575,14200.0
2013-11-08 15:15:00,70.65,70.69,70.64,70.65,9900.0,61.0488,61.0834,61.0402,61.0488,9900.0
2013-11-08 15:20:00,70.66,70.74,70.66,70.73,19400.0,61.0575,61.1266,61.0575,61.1179,19400.0
2013-11-08 15:25:00,70.73,70.81,70.73,70.75,9400.0,61.1179,61.1871,61.1179,61.1352,9400.0
2013-11-08 15:30:00,70.74,70.74,70.69,70.7,11000.0,61.1266,61.1266,61.0834,61.092,11000.0
2013-11-08 15:35:00,70.71,70.81,70.71,70.79,14300.0,61.1007,61.1871,61.1007,61.1698,14300.0
2013-11-08 15:40:00,70.78,70.84,70.78,70.84,20200.0,61.1611,61.213,61.1611,61.213,20200.0
2013-11-08 15:45:00,70.84,70.86,70.81,70.84,22700.0,61.213,61.2303,61.1871,61.213,22700.0
2013-11-08 15:50:00,70.84,70.92,70.84,70.91,58900.0,61.213,61.2821,61.213,61.2735,58900.0
2013-11-08 15:55:00,70.91,71.0,70.88,70.94,70000.0,61.2735,61.3513,61.2476,61.2994,70000.0
2013-11-11 09:30:00,70.75,70.92,70.73,70.86,18800.0,61.1352,61.2821,61.1179,61.2303,18800.0
2013-11-11 09:35:00,70.85,70.93,70.81,70.9,6400.0,61.2216,61.2908,61.1871,61.2648,6400.0
2013-11-11 09:40:00,70.87,70.99,70.83,70.9,5400.0,61.2389,61.3426,61.2044,61.2648,5400.0
2013-11-11 09:45:00,70.92,71.02,70.9,71.0,11300.0,61.2821,61.3685,61.2648,61.3513,11300.0
2013-11-11 09:50:00,71.0,71.1,70.97,71.1,15600.0,61.3513,61.4377,61.3253,61.4377,15600.0
2013-11-11 09:55:00,71.1,71.12,71.03,71.05,10500.0,61.4377,61.4549,61.3772,61.3945,10500.0
2013-11-11 10:00:00,71.07,71.12,71.07,71.09,5200.0,61.4117,61.4549,61.4117,61.429,5200.0
2013-11-11 10:05:00,71.07,71.17,71.06,71.17,14000.0,61.4117,61.4981,61.4031,61.4981,14000.0
2013-11-11 10:10:00,71.17,71.17,71.08,71.09,10400.0,61.4981,61.4981,61.4204,61.429,10400.0
2013-11-11 10:15:00,71.07,71.07,71.02,71.05,1900.0,61.4117,61.4117,61.3685,61.3945,1900.0
2013-11-11 10:20:00,71.05,71.08,71.0,71.0,6000.0,61.3945,61.4204,61.3513,61.3513,6000.0
2013-11-11 10:25:00,71.0,71.01,70.94,70.96,5400.0,61.3513,61.3599,61.2994,61.3167,5400.0
2013-11-11 10:30:00,70.96,70.96,70.88,70.92,9400.0,61.3167,61.3167,61.2476,61.2821,9400.0
2013-11-11 10:35:00,70.93,70.97,70.93,70.96,3800.0,61.2908,61.3253,61.2908,61.3167,3800.0
2013-11-11 10:40:00,70.96,70.99,70.94,70.95,9600.0,61.3167,61.3426,61.2994,61.308,9600.0
2013-11-11 10:45:00,70.95,71.03,70.95,71.0,12800.0,61.308,61.3772,61.308,61.3513,12800.0
2013-11-11 10:50:00,71.0,71.02,70.97,71.02,14400.0,61.3513,61.3685,61.3253,61.3685,14400.0
2013-11-11 10:55:00,71.0,71.01,70.98,71.0,7600.0,61.3513,61.3599,61.334,61.3513,7600.0
2013-11-11 11:00:00,71.01,71.01,70.92,70.97,12700.0,61.3599,61.3599,61.2821,61.3253,12700.0
2013-11-11 11:05:00,70.98,71.01,70.96,70.98,8200.0,61.334,61.3599,61.3167,61.334,8200.0
2013-11-11 11:10:00,70.96,70.97,70.91,70.91,8600.0,61.3167,61.3253,61.2735,61.2735,8600.0
2013-11-11 11:15:00,70.91,70.96,70.91,70.93,3600.0,61.2735,61.3167,61.2735,61.2908,3600.0
2013-11-11 11:20:00,70.93,70.93,70.85,70.9,9300.0,61.2908,61.2908,61.2216,61.2648,9300.0
2013-11-11 11:25:00,70.89,70.97,70.88,70.97,29200.0,61.2562,61.3253,61.2476,61.3253,29200.0
2013-11-11 11:30:00,70.99,70.99,70.93,70.96,5900.0,61.3426,61.3426,61.2908,61.3167,5900.0
2013-11-11 11:35:00,70.97,71.0,70.95,71.0,2700.0,61.3253,61.3513,61.308,61.3513,2700.0
2013-11-11 11:40:00,70.99,71.0,70.99,70.99,7400.0,61.3426,61.3513,61.3426,61.3426,7400.0
2013-11-11 11:45:00,71.0,71.0,70.91,70.95,5200.0,61.3513,61.3513,61.2735,61.308,5200.0
2013-11-11 11:50:00,70.97,70.99,70.89,70.89,6900.0,61.3253,61.3426,61.2562,61.2562,6900.0
2013-11-11 11:55:00,70.89,70.9,70.86,70.86,5800.0,61.2562,61.2648,61.2303,61.2303,5800.0
2013-11-11 12:00:00,70.85,70.85,70.79,70.8,6300.0,61.2216,61.2216,61.1698,61.1784,6300.0
2013-11-11 12:05:00,70.79,70.79,70.77,70.78,6900.0,61.1698,61.1698,61.1525,61.1611,6900.0
2013-11-11 12:10:00,70.77,70.79,70.76,70.76,6300.0,61.1525,61.1698,61.1439,61.1439,6300.0
2013-11-11 12:15:00,70.76,70.78,70.75,70.78,1200.0,61.1439,61.1611,61.1352,61.1611,1200.0
2013-11-11 12:20:00,70.79,70.81,70.76,70.76,3700.0,61.1698,61.1871,61.1439,61.1439,3700.0
2013-11-11 12:25:00,70.75,70.75,70.73,70.73,3000.0,61.1352,61.1352,61.1179,61.1179,3000.0
2013-11-11 12:30:00,70.73,70.78,70.73,70.76,3100.0,61.1179,61.1611,61.1179,61.1439,3100.0
2013-11-11 12:35:00,70.75,70.77,70.75,70.77,2700.0,61.1352,61.1525,61.1352,61.1525,2700.0
2013-11-11 12:40:00,70.78,70.78,70.73,70.73,4200.0,61.1611,61.1611,61.1179,61.1179,4200.0
2013-11-11 12:45:00,70.73,70.77,70.72,70.76,3500.0,61.1179,61.1525,61.1093,61.1439,3500.0
2013-11-11 12:50:00,70.76,70.76,70.73,70.74,2600.0,61.1439,61.1439,61.1179,61.1266,2600.0
2013-11-11 12:55:00,70.73,70.76,70.73,70.76,2600.0,61.1179,61.1439,61.1179,61.1439,2600.0
2013-11-11 13:00:00,70.74,70.78,70.74,70.76,3700.0,61.1266,61.1611,61.1266,61.1439,3700.0
2013-11-11 13:05:00,70.74,70.8,70.74,70.78,4100.0,61.1266,61.1784,61.1266,61.1611,4100.0
2013-11-11 13:10:00,70.8,70.81,70.72,70.72,5900.0,61.1784,61.1871,61.1093,61.1093,5900.0
2013-11-11 13:15:00,70.72,70.73,70.71,70.72,6500.0,61.1093,61.1179,61.1007,61.1093,6500.0
2013-11-11 13:20:00,70.72,70.73,70.67,70.68,9400.0,61.1093,61.1179,61.0661,61.0747,9400.0
2013-11-11 13:25:00,70.7,70.7,70.69,70.69,1900.0,61.092,61.092,61.0834,61.0834,1900.0
2013-11-11 13:30:00,70.69,70.74,70.69,70.71,13800.0,61.0834,61.1266,61.0834,61.1007,13800.0
2013-11-11 13:35:00,70.71,70.78,70.71,70.74,25100.0,61.1007,61.1611,61.1007,61.1266,25100.0
2013-11-11 13:40:00,70.73,70.74,70.7,70.71,4300.0,61.1179,61.1266,61.092,61.1007,4300.0
2013-11-11 13:45:00,70.72,70.77,70.72,70.77,1400.0,61.1093,61.1525,61.1093,61.1525,1400.0
2013-11-11 13:50:00,70.78,70.84,70.78,70.81,7500.0,61.1611,61.213,61.1611,61.1871,7500.0
2013-11-11 13:55:00,70.81,70.87,70.81,70.87,6000.0,61.1871,61.2389,61.1871,61.2389,6000.0
2013-11-11 14:00:00,70.87,70.88,70.84,70.85,15200.0,61.2389,61.2476,61.213,61.2216,15200.0
2013-11-11 14:05:00,70.85,70.89,70.84,70.88,31800.0,61.2216,61.2562,61.213,61.2476,31800.0
2013-11-11 14:10:00,70.9,70.96,70.88,70.93,7200.0,61.2648,61.3167,61.2476,61.2908,7200.0
2013-11-11 14:15:00,70.91,70.95,70.91,70.94,5500.0,61.2735,61.308,61.2735,61.2994,5500.0
2013-11-11 14:20:00,70.95,70.95,70.93,70.94,4300.0,61.308,61.308,61.2908,61.2994,4300.0
2013-11-11 14:25:00,70.93,70.95,70.92,70.94,3700.0,61.2908,61.308,61.2821,61.2994,3700.0
2013-11-11 14:30:00,70.94,70.99,70.94,70.96,9500.0,61.2994,61.3426,61.2994,61.3167,9500.0
2013-11-11 14:35:00,70.97,70.99,70.94,70.94,10000.0,61.3253,61.3426,61.2994,61.2994,10000.0
2013-11-11 14:40:00,70.94,70.98,70.94,70.98,10600.0,61.2994,61.334,61.2994,61.334,10600.0
2013-11-11 14:45:00,70.96,70.98,70.95,70.95,6300.0,61.3167,61.334,61.308,61.308,6300.0
2013-11-11 14:50:00,70.96,70.99,70.96,70.97,10000.0,61.3167,61.3426,61.3167,61.3253,10000.0
2013-11-11 14:55:00,70.97,71.01,70.96,70.98,34100.0,61.3253,61.3599,61.3167,61.334,34100.0
2013-11-11 15:00:00,70.96,70.97,70.93,70.95,10400.0,61.3167,61.3253,61.2908,61.308,10400.0
2013-11-11 15:05:00,70.96,70.98,70.92,70.93,13800.0,61.3167,61.334,61.2821,61.2908,13800.0
2013-11-11 15:10:00,70.92,70.94,70.92,70.94,16600.0,61.2821,61.2994,61.2821,61.2994,16600.0
2013-11-11 15:15:00,70.94,70.97,70.92,70.93,19900.0,61.2994,61.3253,61.2821,61.2908,19900.0
2013-11-11 15:20:00,70.93,70.93,70.91,70.92,6400.0,61.2908,61.2908,61.2735,61.2821,6400.0
2013-11-11 15:25:00,70.92,70.94,70.92,70.93,27300.0,61.2821,61.2994,61.2821,61.2908,27300.0
2013-11-11 15:30:00,70.93,70.94,70.91,70.94,17200.0,61.2908,61.2994,61.2735,61.2994,17200.0
2013-11-11 15:35:00,70.94,70.97,70.94,70.96,19600.0,61.2994,61.3253,61.2994,61.3167,19600.0
2013-11-11 15:40:00,70.95,70.99,70.95,70.98,24300.0,61.308,61.3426,61.308,61.334,24300.0
2013-11-11 15:45:00,70.97,70.98,70.86,70.86,28600.0,61.3253,61.334,61.2303,61.2303,28600.0
2013-11-11 15:50:00,70.85,70.87,70.83,70.87,37600.0,61.2216,61.2389,61.2044,61.2389,37600.0
2013-11-11 15:55:00,70.86,70.95,70.84,70.92,72200.0,61.2303,61.308,61.213,61.2821,72200.0
2013-11-12 09:30:00,70.58,70.94,70.56,70.75,174900.0,60.9883,61.2994,60.971,61.1352,174900.0
2013-11-12 09:35:00,70.81,71.07,70.81,71.02,15400.0,61.1871,61.4117,61.1871,61.3685,15400.0
2013-11-12 09:40:00,70.96,71.03,70.87,70.93,5800.0,61.3167,61.3772,61.2389,61.2908,5800.0
2013-11-12 09:45:00,70.94,70.94,70.82,70.88,8800.0,61.2994,61.2994,61.1957,61.2476,8800.0
2013-11-12 09:50:00,70.9,70.92,70.87,70.88,10900.0,61.2648,61.2821,61.2389,61.2476,10900.0
2013-11-12 09:55:00,70.91,70.93,70.83,70.83,6300.0,61.2735,61.2908,61.2044,61.2044,6300.0
2013-11-12 10:00:00,70.84,70.87,70.71,70.73,5200.0,61.213,61.2389,61.1007,61.1179,5200.0
2013-11-12 10:05:00,70.73,70.83,70.7,70.82,5800.0,61.1179,61.2044,61.092,61.1957,5800.0
2013-11-12 10:10:00,70.84,70.84,70.76,70.76,3700.0,61.213,61.213,61.1439,61.1439,3700.0
2013-11-12 10:15:00,70.77,70.88,70.71,70.87,5600.0,61.1525,61.2476,61.1007,61.2389,5600.0
2013-11-12 10:20:00,70.87,70.87,70.79,70.85,4800.0,61.2389,61.2389,61.1698,61.2216,4800.0
2013-11-12 10:25:00,70.87,70.91,70.84,70.91,26500.0,61.2389,61.2735,61.213,61.2735,26500.0
2013-11-12 10:30:00,70.91,70.96,70.85,70.94,18200.0,61.2735,61.3167,61.2216,61.2994,18200.0
2013-11-12 10:35:00,70.96,71.01,70.85,70.86,4900.0,61.3167,61.3599,61.2216,61.2303,4900.0
2013-11-12 10:40:00,70.85,70.9,70.84,70.88,8000.0,61.2216,61.2648,61.213,61.2476,8000.0
2013-11-12 10:45:00,70.88,70.96,70.83,70.87,4700.0,61.2476,61.3167,61.2044,61.2389,4700.0
2013-11-12 10:50:00,70.93,71.08,70.92,71.07,16000.0,61.2908,61.4204,61.2821,61.4117,16000.0
2013-11-12 10:55:00,71.05,71.05,70.97,70.99,2800.0,61.3945,61.3945,61.3253,61.3426,2800.0
2013-11-12 11:00:00,70.98,70.98,70.95,70.96,2500.0,61.334,61.334,61.308,61.3167,2500.0
2013-11-12 11:05:00,70.98,70.99,70.87,70.89,8300.0,61.334,61.3426,61.2389,61.2562,8300.0
2013-11-12 11:10:00,70.89,70.92,70.88,70.88,8400.0,61.2562,61.2821,61.2476,61.2476,8400.0
2013-11-12 11:15:00,70.88,70.93,70.88,70.89,5500.0,61.2476,61.2908,61.2476,61.2562,5500.0
2013-11-12 11:20:00,70.89,70.89,70.8,70.84,4900.0,61.2562,61.2562,61.1784,61.213,4900.0
2013-11-12 11:25:00,70.84,70.88,70.83,70.88,2400.0,61.213,61.2476,61.2044,61.2476,2400.0
2013-11-12 11:30:00,70.88,70.9,70.81,70.88,11300.0,61.2476,61.2648,61.1871,61.2476,11300.0
2013-11-12 11:35:00,70.88,70.88,70.7,70.71,8200.0,61.2476,61.2476,61.092,61.1007,8200.0
2013-11-12 11:40:00,70.73,70.75,70.63,70.67,7000.0,61.1179,61.1352,61.0315,61.0661,7000.0
2013-11-12 11:45:00,70.67,70.7,70.61,70.68,3100.0,61.0661,61.092,61.0143,61.0747,3100.0
2013-11-12 11:50:00,70.7,70.76,70.7,70.75,4000.0,61.092,61.1439,61.092,61.1352,4000.0
2013-11-12 11:55:00,70.76,70.82,70.73,70.79,12000.0,61.1439,61.1957,61.1179,61.1698,12000.0
2013-11-12 12:00:00,70.78,70.85,70.78,70.8,11800.0,61.1611,61.2216,61.1611,61.1784,11800.0
2013-11-12 12:05:00,70.81,70.81,70.66,70.69,3400.0,61.1871,61.1871,61.0575,61.0834,3400.0
2013-11-12 12:10:00,70.7,70.74,70.67,70.74,12100.0,61.092,61.1266,61.0661,61.1266,12100.0
2013-11-12 12:15:00,70.76,70.77,70.69,70.7,13000.0,61.1439,61.1525,61.0834,61.092,13000.0
2013-11-12 12:20:00,70.71,70.75,70.68,70.75,12100.0,61.1007,61.1352,61.0747,61.1352,12100.0
2013-11-12 12:25:00,70.77,70.8,70.76,70.76,7100.0,61.1525,61.1784,61.1439,61.1439,7100.0
2013-11-12 12:30:00,70.74,70.74,70.7,70.73,4200.0,61.1266,61.1266,61.092,61.1179,4200.0
2013-11-12 12:35:00,70.75,70.78,70.73,70.76,2100.0,61.1352,61.1611,61.1179,61.1439,2100.0
2013-11-12 12:40:00,70.77,70.81,70.77,70.79,3800.0,61.1525,61.1871,61.1525,61.1698,3800.0
2013-11-12 12:45:00,70.78,70.78,70.74,70.75,1900.0,61.1611,61.1611,61.1266,61.1352,1900.0
2013-11-12 12:50:00,70.75,70.79,70.74,70.78,2400.0,61.1352,61.1698,61.1266,61.1611,2400.0
2013-11-12 12:55:00,70.78,70.79,70.73,70.73,4000.0,61.1611,61.1698,61.1179,61.1179,4000.0
2013-11-12 13:00:00,70.75,70.75,70.72,70.73,3600.0,61.1352,61.1352,61.1093,61.1179,3600.0
2013-11-12 13:05:00,70.74,70.78,70.73,70.78,1900.0,61.1266,61.1611,61.1179,61.1611,1900.0
2013-11-12 13:10:00,70.78,70.79,70.75,70.76,13200.0,61.1611,61.1698,61.1352,61.1439,13200.0
2013-11-12 13:15:00,70.75,70.76,70.74,70.75,5300.0,61.1352,61.1439,61.1266,61.1352,5300.0
2013-11-12 13:20:00,70.74,70.79,70.73,70.79,5800.0,61.1266,61.1698,61.1179,61.1698,5800.0
2013-11-12 13:25:00,70.77,70.78,70.67,70.67,6900.0,61.1525,61.1611,61.0661,61.0661,6900.0
2013-11-12 13:30:00,70.67,70.67,70.53,70.57,6400.0,61.0661,61.0661,60.9451,60.9797,6400.0
2013-11-12 13:35:00,70.56,70.59,70.55,70.59,3400.0,60.971,60.997,60.9624,60.997,3400.0
2013-11-12 13:40:00,70.62,70.69,70.6,70.67,5700.0,61.0229,61.0834,61.0056,61.0661,5700.0
2013-11-12 13:45:00,70.67,70.7,70.67,70.7,4200.0,61.0661,61.092,61.0661,61.092,4200.0
2013-11-12 13:50:00,70.71,70.73,70.71,70.71,2300.0,61.1007,61.1179,61.1007,61.1007,2300.0
2013-11-12 13:55:00,70.72,70.75,70.72,70.72,3000.0,61.1093,61.1352,61.1093,61.1093,3000.0
2013-11-12 14:00:00,70.7,70.71,70.69,70.69,3800.0,61.092,61.1007,61.0834,61.0834,3800.0
2013-11-12 14:05:00,70.68,70.69,70.63,70.67,6900.0,61.0747,61.0834,61.0315,61.0661,6900.0
2013-11-12 14:10:00,70.67,70.7,70.67,70.7,1600.0,61.0661,61.092,61.0661,61.092,1600.0
2013-11-12 14:15:00,70.7,70.7,70.64,70.69,5300.0,61.092,61.092,61.0402,61.0834,5300.0
2013-11-12 14:20:00,70.7,70.73,70.68,70.72,12900.0,61.092,61.1179,61.0747,61.1093,12900.0
2013-11-12 14:25:00,70.71,70.71,70.69,70.7,4400.0,61.1007,61.1007,61.0834,61.092,4400.0
2013-11-12 14:30:00,70.7,70.76,70.7,70.75,6900.0,61.092,61.1439,61.092,61.1352,6900.0
2013-11-12 14:35:00,70.76,70.77,70.72,70.74,14200.0,61.1439,61.1525,61.1093,61.1266,14200.0
2013-11-12 14:40:00,70.74,70.77,70.72,70.73,46400.0,61.1266,61.1525,61.1093,61.1179,46400.0
2013-11-12 14:45:00,70.73,70.75,70.71,70.75,10600.0,61.1179,61.1352,61.1007,61.1352,10600.0
2013-11-12 14:50:00,70.74,70.74,70.7,70.72,3100.0,61.1266,61.1266,61.092,61.1093,3100.0
2013-11-12 14:55:00,70.75,70.8,70.75,70.78,27300.0,61.1352,61.1784,61.1352,61.1611,27300.0
2013-11-12 15:00:00,70.79,70.8,70.76,70.77,11900.0,61.1698,61.1784,61.1439,61.1525,11900.0
2013-11-12 15:05:00,70.77,70.78,70.73,70.74,9000.0,61.1525,61.1611,61.1179,61.1266,9000.0
2013-11-12 15:10:00,70.73,70.78,70.72,70.72,12500.0,61.1179,61.1611,61.1093,61.1093,12500.0
2013-11-12 15:15:00,70.72,70.76,70.72,70.74,7200.0,61.1093,61.1439,61.1093,61.1266,7200.0
2013-11-12 15:20:00,70.74,70.77,70.72,70.73,11000.0,61.1266,61.1525,61.1093,61.1179,11000.0
2013-11-12 15:25:00,70.73,70.77,70.71,70.71,16200.0,61.1179,61.1525,61.1007,61.1007,16200.0
2013-11-12 15:30:00,70.71,70.76,70.71,70.73,20200.0,61.1007,61.1439,61.1007,61.1179,20200.0
2013-11-12 15:35:00,70.73,70.78,70.72,70.76,15800.0,61.1179,61.1611,61.1093,61.1439,15800.0
2013-11-12 15:40:00,70.76,70.78,70.71,70.74,13800.0,61.1439,61.1611,61.1007,61.1266,13800.0
2013-11-12 15:45:00,70.73,70.73,70.63,70.65,16400.0,61.1179,61.1179,61.0315,61.0488,16400.0
2013-11-12 15:50:00,70.64,70.66,70.61,70.64,20200.0,61.0402,61.0575,61.0143,61.0402,20200.0
2013-11-12 15:55:00,70.64,70.76,70.64,70.71,39100.0,61.0402,61.1439,61.0402,61.1007,39100.0
2013-11-13 09:30:00,70.26,70.9,70.26,70.8,42500.0,60.7118,61.2648,60.7118,61.1784,42500.0
2013-11-13 09:35:00,70.75,71.04,70.67,70.94,25400.0,61.1352,61.3858,61.0661,61.2994,25400.0
2013-11-13 09:40:00,70.94,71.21,70.9,71.17,37200.0,61.2994,61.5327,61.2648,61.4981,37200.0
2013-11-13 09:45:00,71.12,71.15,71.04,71.06,15000.0,61.4549,61.4809,61.3858,61.4031,15000.0
2013-11-13 09:50:00,71.12,71.14,71.0,71.0,23300.0,61.4549,61.4722,61.3513,61.3513,23300.0
2013-11-13 09:55:00,71.02,71.26,70.98,71.23,38200.0,61.3685,61.5759,61.334,61.55,38200.0
2013-11-13 10:00:00,71.23,71.31,71.17,71.19,32700.0,61.55,61.6191,61.4981,61.5154,32700.0
2013-11-13 10:05:00,71.2,71.2,71.09,71.2,22700.0,61.5241,61.5241,61.429,61.5241,22700.0
2013-11-13 10:10:00,71.19,71.27,71.17,71.18,67800.0,61.5154,61.5846,61.4981,61.5068,67800.0
2013-11-13 10:15:00,71.18,71.2,71.11,71.16,10600.0,61.5068,61.5241,61.4463,61.4895,10600.0
2013-11-13 10:20:00,71.21,71.31,71.2,71.26,14200.0,61.5327,61.6191,61.5241,61.5759,14200.0
2013-11-13 10:25:00,71.27,71.37,71.24,71.35,8200.0,61.5846,61.671,61.5586,61.6537,8200.0
2013-11-13 10:30:00,71.36,71.38,71.27,71.3,13300.0,61.6623,61.6796,61.5846,61.6105,13300.0
2013-11-13 10:35:00,71.29,71.48,71.28,71.47,22100.0,61.6018,61.766,61.5932,61.7574,22100.0
2013-11-13 10:40:00,71.47,71.69,71.47,71.69,53100.0,61.7574,61.9475,61.7574,61.9475,53100.0
2013-11-13 10:45:00,71.71,71.75,71.69,71.74,20200.0,61.9648,61.9993,61.9475,61.9907,20200.0
2013-11-13 10:50:00,71.73,71.81,71.7,71.81,16800.0,61.982,62.0512,61.9561,62.0512,16800.0
2013-11-13 10:55:00,71.8,71.91,71.78,71.88,43600.0,62.0425,62.1376,62.0252,62.1117,43600.0
2013-11-13 11:00:00,71.9,71.93,71.8,71.89,39000.0,62.1289,62.1549,62.0425,62.1203,39000.0
2013-11-13 11:05:00,71.9,71.96,71.87,71.91,76800.0,62.1289,62.1808,62.103,62.1376,76800.0
2013-11-13 11:10:00,71.91,71.93,71.75,71.81,23300.0,62.1376,62.1549,61.9993,62.0512,23300.0
2013-11-13 11:15:00,71.8,71.87,71.8,71.84,86600.0,62.0425,62.103,62.0425,62.0771,86600.0
2013-11-13 11:20:00,71.84,71.87,71.8,71.8,20800.0,62.0771,62.103,62.0425,62.0425,20800.0
2013-11-13 11:25:00,71.81,71.84,71.67,71.7,17200.0,62.0512,62.0771,61.9302,61.9561,17200.0
2013-11-13 11:30:00,71.7,71.74,71.67,71.71,23200.0,61.9561,61.9907,61.9302,61.9648,23200.0
2013-11-13 11:35:00,71.72,71.72,71.69,71.71,10900.0,61.9734,61.9734,61.9475,61.9648,10900.0
2013-11-13 11:40:00,71.71,71.72,71.69,71.69,8400.0,61.9648,61.9734,61.9475,61.9475,8400.0
2013-11-13 11:45:00,71.7,71.73,71.7,71.7,9600.0,61.9561,61.982,61.9561,61.9561,9600.0
2013-11-13 11:50:00,71.73,71.76,71.72,71.74,5700.0,61.982,62.008,61.9734,61.9907,5700.0
2013-11-13 11:55:00,71.73,71.8,71.73,71.76,6500.0,61.982,62.0425,61.982,62.008,6500.0
2013-11-13 12:00:00,71.79,71.79,71.76,71.77,6100.0,62.0339,62.0339,62.008,62.0166,6100.0
2013-11-13 12:05:00,71.76,71.77,71.73,71.73,12700.0,62.008,62.0166,61.982,61.982,12700.0
2013-11-13 12:10:00,71.75,71.75,71.72,71.73,8600.0,61.9993,61.9993,61.9734,61.982,8600.0
2013-11-13 12:15:00,71.73,71.83,71.73,71.83,11300.0,61.982,62.0685,61.982,62.0685,11300.0
2013-11-13 12:20:00,71.84,71.91,71.84,71.89,12300.0,62.0771,62.1376,62.0771,62.1203,12300.0
2013-11-13 12:25:00,71.89,71.94,71.89,71.91,8700.0,62.1203,62.1635,62.1203,62.1376,8700.0
2013-11-13 12:30:00,71.9,71.93,71.9,71.92,6500.0,62.1289,62.1549,62.1289,62.1462,6500.0
2013-11-13 12:35:00,71.92,71.93,71.89,71.89,8900.0,62.1462,62.1549,62.1203,62.1203,8900.0
2013-11-13 12:40:00,71.89,71.94,71.88,71.92,12700.0,62.1203,62.1635,62.1117,62.1462,12700.0
2013-11-13 12:45:00,71.92,72.02,71.89,72.02,19700.0,62.1462,62.2326,62.1203,62.2326,19700.0
2013-11-13 12:50:00,72.02,72.05,72.01,72.04,8300.0,62.2326,62.2586,62.224,62.2499,8300.0
2013-11-13 12:55:00,72.04,72.06,72.0,72.04,10100.0,62.2499,62.2672,62.2154,62.2499,10100.0
2013-11-13 13:00:00,72.02,72.07,72.02,72.07,5300.0,62.2326,62.2758,62.2326,62.2758,5300.0
2013-11-13 13:05:00,72.07,72.12,72.05,72.1,8000.0,62.2758,62.319,62.2586,62.3018,8000.0
2013-11-13 13:10:00,72.09,72.1,72.07,72.07,5300.0,62.2931,62.3018,62.2758,62.2758,5300.0
2013-11-13 13:15:00,72.08,72.12,72.07,72.12,7600.0,62.2845,62.319,62.2758,62.319,7600.0
2013-11-13 13:20:00,72.11,72.15,72.1,72.14,4800.0,62.3104,62.345,62.3018,62.3363,4800.0
2013-11-13 13:25:00,72.14,72.26,72.14,72.25,8500.0,62.3363,62.44,62.3363,62.4314,8500.0
2013-11-13 13:30:00,72.25,72.27,72.22,72.27,10100.0,62.4314,62.4487,62.4055,62.4487,10100.0
2013-11-13 13:35:00,72.28,72.28,72.22,72.22,11400.0,62.4573,62.4573,62.4055,62.4055,11400.0
2013-11-13 13:40:00,72.22,72.26,72.18,72.25,11700.0,62.4055,62.44,62.3709,62.4314,11700.0
2013-11-13 13:45:00,72.26,72.42,72.26,72.41,11400.0,62.44,62.5783,62.44,62.5696,11400.0
2013-11-13 13:50:00,72.41,72.45,72.38,72.44,9000.0,62.5696,62.6042,62.5437,62.5956,9000.0
2013-11-13 13:55:00,72.44,72.52,72.43,72.51,32400.0,62.5956,62.6647,62.5869,62.656,32400.0
2013-11-13 14:00:00,72.53,72.58,72.5,72.57,14400.0,62.6733,62.7165,62.6474,62.7079,14400.0
2013-11-13 14:05:00,72.57,72.69,72.57,72.69,23100.0,62.7079,62.8116,62.7079,62.8116,23100.0
2013-11-13 14:10:00,72.69,72.77,72.68,72.76,21300.0,62.8116,62.8807,62.8029,62.8721,21300.0
2013-11-13 14:15:00,72.76,72.78,72.73,72.75,6200.0,62.8721,62.8894,62.8461,62.8634,6200.0
2013-11-13 14:20:00,72.73,72.79,72.68,72.79,15400.0,62.8461,62.898,62.8029,62.898,15400.0
2013-11-13 14:25:00,72.8,72.8,72.69,72.73,27000.0,62.9066,62.9066,62.8116,62.8461,27000.0
2013-11-13 14:30:00,72.71,72.75,72.7,72.74,21800.0,62.8289,62.8634,62.8202,62.8548,21800.0
2013-11-13 14:35:00,72.74,72.78,72.68,72.68,37600.0,62.8548,62.8894,62.8029,62.8029,37600.0
2013-11-13 14:40:00,72.67,72.67,72.5,72.51,15300.0,62.7943,62.7943,62.6474,62.656,15300.0
2013-11-13 14:45:00,72.5,72.63,72.5,72.62,25300.0,62.6474,62.7597,62.6474,62.7511,25300.0
2013-11-13 14:50:00,72.61,72.68,72.56,72.68,17900.0,62.7425,62.8029,62.6992,62.8029,17900.0
2013-11-13 14:55:00,72.68,72.75,72.66,72.75,45100.0,62.8029,62.8634,62.7857,62.8634,45100.0
2013-11-13 15:00:00,72.73,72.87,72.73,72.85,36600.0,62.8461,62.9671,62.8461,62.9498,36600.0
2013-11-13 15:05:00,72.85,72.93,72.78,72.89,39200.0,62.9498,63.019,62.8894,62.9844,39200.0
2013-11-13 15:10:00,72.9,72.99,72.87,72.96,107600.0,62.993,63.0708,62.9671,63.0449,107600.0
2013-11-13 15:15:00,72.93,72.97,72.88,72.9,25500.0,63.019,63.0535,62.9758,62.993,25500.0
2013-11-13 15:20:00,72.89,72.93,72.84,72.93,33100.0,62.9844,63.019,62.9412,63.019,33100.0
2013-11-13 15:25:00,72.92,72.94,72.91,72.92,36700.0,63.0103,63.0276,63.0017,63.0103,36700.0
2013-11-13 15:30:00,72.92,72.94,72.89,72.92,45800.0,63.0103,63.0276,62.9844,63.0103,45800.0
2013-11-13 15:35:00,72.93,72.97,72.86,72.95,54500.0,63.019,63.0535,62.9585,63.0362,54500.0
2013-11-13 15:40:00,72.95,72.99,72.92,72.95,34800.0,63.0362,63.0708,63.0103,63.0362,34800.0
2013-11-13 15:45:00,72.94,73.06,72.91,73.02,103600.0,63.0276,63.1313,63.0017,63.0967,103600.0
2013-11-13 15:50:00,73.02,73.05,73.0,73.04,96300.0,63.0967,63.1227,63.0795,63.114,96300.0
2013-11-13 15:55:00,73.04,73.09,73.01,73.03,129700.0,63.114,63.1572,63.0881,63.1054,129700.0
2013-11-14 09:30:00,73.06,73.35,73.06,73.31,36400.0,63.1313,63.3819,63.1313,63.3473,36400.0
2013-11-14 09:35:00,73.3,73.42,73.2,73.42,11500.0,63.3387,63.4424,63.2523,63.4424,11500.0
2013-11-14 09:40:00,73.41,73.44,73.1,73.12,7400.0,63.4337,63.4597,63.1659,63.1831,7400.0
2013-11-14 09:45:00,73.06,73.15,73.01,73.1,16200.0,63.1313,63.2091,63.0881,63.1659,16200.0
2013-11-14 09:50:00,73.14,73.23,73.07,73.21,5300.0,63.2004,63.2782,63.1399,63.2609,5300.0
2013-11-14 09:55:00,73.23,73.29,73.15,73.29,5900.0,63.2782,63.33,63.2091,63.33,5900.0
2013-11-14 10:00:00,73.33,73.38,73.13,73.16,11700.0,63.3646,63.4078,63.1918,63.2177,11700.0
2013-11-14 10:05:00,73.14,73.25,73.13,73.14,10500.0,63.2004,63.2955,63.1918,63.2004,10500.0
2013-11-14 10:10:00,73.12,73.32,73.12,73.31,7500.0,63.1831,63.356,63.1831,63.3473,7500.0
2013-11-14 10:15:00,73.31,73.33,73.22,73.23,6400.0,63.3473,63.3646,63.2696,63.2782,6400.0
2013-11-14 10:20:00,73.22,73.31,73.2,73.2,8300.0,63.2696,63.3473,63.2523,63.2523,8300.0
2013-11-14 10:25:00,73.23,73.26,73.01,73.04,26400.0,63.2782,63.3041,63.0881,63.114,26400.0
2013-11-14 10:30:00,73.05,73.22,73.04,73.21,7300.0,63.1227,63.2696,63.114,63.2609,7300.0
2013-11-14 10:35:00,73.2,73.24,73.1,73.24,6200.0,63.2523,63.2868,63.1659,63.2868,6200.0
2013-11-14 10:40:00,73.25,73.27,73.14,73.19,4700.0,63.2955,63.3128,63.2004,63.2436,4700.0
2013-11-14 10:45:00,73.16,73.3,73.16,73.26,16700.0,63.2177,63.3387,63.2177,63.3041,16700.0
2013-11-14 10:50:00,73.28,73.39,73.24,73.37,11400.0,63.3214,63.4165,63.2868,63.3992,11400.0
2013-11-14 10:55:00,73.4,73.4,73.28,73.32,19600.0,63.4251,63.4251,63.3214,63.356,19600.0
2013-11-14 11:00:00,73.31,73.43,73.31,73.34,14000.0,63.3473,63.451,63.3473,63.3732,14000.0
2013-11-14 11:05:00,73.34,73.4,73.18,73.22,10500.0,63.3732,63.4251,63.235,63.2696,10500.0
2013-11-14 11:10:00,73.23,73.24,73.17,73.22,5300.0,63.2782,63.2868,63.2264,63.2696,5300.0
2013-11-14 11:15:00,73.23,73.34,73.21,73.34,5600.0,63.2782,63.3732,63.2609,63.3732,5600.0
2013-11-14 11:20:00,73.35,73.43,73.35,73.43,7700.0,63.3819,63.451,63.3819,63.451,7700.0
2013-11-14 11:25:00,73.4,73.42,73.22,73.22,8900.0,63.4251,63.4424,63.2696,63.2696,8900.0
2013-11-14 11:30:00,73.22,73.23,73.06,73.07,9700.0,63.2696,63.2782,63.1313,63.1399,9700.0
2013-11-14 11:35:00,73.07,73.12,73.01,73.12,14800.0,63.1399,63.1831,63.0881,63.1831,14800.0
2013-11-14 11:40:00,73.1,73.13,73.06,73.11,19400.0,63.1659,63.1918,63.1313,63.1745,19400.0
2013-11-14 11:45:00,73.12,73.17,73.12,73.15,4000.0,63.1831,63.2264,63.1831,63.2091,4000.0
2013-11-14 11:50:00,73.15,73.21,73.14,73.18,7400.0,63.2091,63.2609,63.2004,63.235,7400.0
2013-11-14 11:55:00,73.19,73.21,73.14,73.17,6800.0,63.2436,63.2609,63.2004,63.2264,6800.0
2013-11-14 12:00:00,73.19,73.19,73.14,73.16,6500.0,63.2436,63.2436,63.2004,63.2177,6500.0
2013-11-14 12:05:00,73.14,73.18,73.14,73.16,7100.0,63.2004,63.235,63.2004,63.2177,7100.0
2013-11-14 12:10:00,73.15,73.2,73.15,73.18,13400.0,63.2091,63.2523,63.2091,63.235,13400.0
2013-11-14 12:15:00,73.19,73.19,73.11,73.13,10800.0,63.2436,63.2436,63.1745,63.1918,10800.0
2013-11-14 12:20:00,73.13,73.19,73.13,73.19,9300.0,63.1918,63.2436,63.1918,63.2436,9300.0
2013-11-14 12:25:00,73.19,73.2,73.15,73.18,8400.0,63.2436,63.2523,63.2091,63.235,8400.0
2013-11-14 12:30:00,73.16,73.22,73.16,73.2,8400.0,63.2177,63.2696,63.2177,63.2523,8400.0
2013-11-14 12:35:00,73.19,73.21,73.19,73.21,5100.0,63.2436,63.2609,63.2436,63.2609,5100.0
2013-11-14 12:40:00,73.2,73.23,73.16,73.22,18500.0,63.2523,63.2782,63.2177,63.2696,18500.0
2013-11-14 12:45:00,73.23,73.27,73.2,73.24,11500.0,63.2782,63.3128,63.2523,63.2868,11500.0
2013-11-14 12:50:00,73.21,73.31,73.21,73.24,10500.0,63.2609,63.3473,63.2609,63.2868,10500.0
2013-11-14 12:55:00,73.26,73.28,73.16,73.2,16900.0,63.3041,63.3214,63.2177,63.2523,16900.0
2013-11-14 13:00:00,73.22,73.28,73.22,73.26,6000.0,63.2696,63.3214,63.2696,63.3041,6000.0
2013-11-14 13:05:00,73.26,73.27,73.21,73.25,3800.0,63.3041,63.3128,63.2609,63.2955,3800.0
2013-11-14 13:10:00,73.27,73.28,73.18,73.18,4800.0,63.3128,63.3214,63.235,63.235,4800.0
2013-11-14 13:15:00,73.18,73.25,73.16,73.24,4500.0,63.235,63.2955,63.2177,63.2868,4500.0
2013-11-14 13:20:00,73.23,73.23,73.19,73.22,5500.0,63.2782,63.2782,63.2436,63.2696,5500.0
2013-11-14 13:25:00,73.2,73.21,73.19,73.2,2800.0,63.2523,63.2609,63.2436,63.2523,2800.0
2013-11-14 13:30:00,73.18,73.22,73.13,73.13,6300.0,63.235,63.2696,63.1918,63.1918,6300.0
2013-11-14 13:35:00,73.12,73.12,73.08,73.1,4800.0,63.1831,63.1831,63.1486,63.1659,4800.0
2013-11-14 13:40:00,73.1,73.17,73.1,73.17,7400.0,63.1659,63.2264,63.1659,63.2264,7400.0
2013-11-14 13:45:00,73.19,73.25,73.19,73.2,10100.0,63.2436,63.2955,63.2436,63.2523,10100.0
2013-11-14 13:50:00,73.19,73.22,73.15,73.21,7700.0,63.2436,63.2696,63.2091,63.2609,7700.0
2013-11-14 13:55:00,73.21,73.28,73.16,73.28,11100.0,63.2609,63.3214,63.2177,63.3214,11100.0
2013-11-14 14:00:00,73.26,73.28,73.19,73.26,8600.0,63.3041,63.3214,63.2436,63.3041,8600.0
2013-11-14 14:05:00,73.26,73.28,73.21,73.21,7400.0,63.3041,63.3214,63.2609,63.2609,7400.0
2013-11-14 14:10:00,73.2,73.24,73.19,73.19,4200.0,63.2523,63.2868,63.2436,63.2436,4200.0
2013-11-14 14:15:00,73.2,73.28,73.2,73.28,5700.0,63.2523,63.3214,63.2523,63.3214,5700.0
2013-11-14 14:20:00,73.27,73.3,73.25,73.29,9000.0,63.3128,63.3387,63.2955,63.33,9000.0
2013-11-14 14:25:00,73.29,73.3,73.25,73.26,6000.0,63.33,63.3387,63.2955,63.3041,6000.0
2013-11-14 14:30:00,73.28,73.3,73.23,73.25,11600.0,63.3214,63.3387,63.2782,63.2955,11600.0
2013-11-14 14:35:00,73.25,73.31,73.25,73.29,6600.0,63.2955,63.3473,63.2955,63.33,6600.0
2013-11-14 14:40:00,73.29,73.3,73.24,73.26,13100.0,63.33,63.3387,63.2868,63.3041,13100.0
2013-11-14 14:45:00,73.26,73.26,73.21,73.22,7700.0,63.3041,63.3041,63.2609,63.2696,7700.0
2013-11-14 14:50:00,73.22,73.26,73.17,73.24,18200.0,63.2696,63.3041,63.2264,63.2868,18200.0
2013-11-14 14:55:00,73.24,73.3,73.24,73.3,4900.0,63.2868,63.3387,63.2868,63.3387,4900.0
2013-11-14 15:00:00,73.3,73.33,73.27,73.3,11600.0,63.3387,63.3646,63.3128,63.3387,11600.0
2013-11-14 15:05:00,73.29,73.35,73.29,73.34,11400.0,63.33,63.3819,63.33,63.3732,11400.0
2013-11-14 15:10:00,73.35,73.51,73.35,73.51,69900.0,63.3819,63.5201,63.3819,63.5201,69900.0
2013-11-14 15:15:00,73.5,73.56,73.47,73.55,18600.0,63.5115,63.5634,63.4856,63.5547,18600.0
2013-11-14 15:20:00,73.55,73.56,73.53,73.54,17500.0,63.5547,63.5634,63.5374,63.5461,17500.0
2013-11-14 15:25:00,73.53,73.54,73.51,73.53,13600.0,63.5374,63.5461,63.5201,63.5374,13600.0
2013-11-14 15:30:00,73.54,73.59,73.54,73.59,22300.0,63.5461,63.5893,63.5461,63.5893,22300.0
2013-11-14 15:35:00,73.58,73.62,73.57,73.62,19400.0,63.5806,63.6152,63.572,63.6152,19400.0
2013-11-14 15:40:00,73.62,73.67,73.62,73.66,20500.0,63.6152,63.6584,63.6152,63.6498,20500.0
2013-11-14 15:45:00,73.65,73.66,73.5,73.5,36500.0,63.6411,63.6498,63.5115,63.5115,36500.0
2013-11-14 15:50:00,73.49,73.5,73.43,73.44,38000.0,63.5029,63.5115,63.451,63.4597,38000.0
2013-11-14 15:55:00,73.44,73.54,73.43,73.45,62300.0,63.4597,63.5461,63.451,63.4683,62300.0
2013-11-15 09:30:00,73.23,73.36,73.18,73.21,106000.0,63.2782,63.3905,63.235,63.2609,106000.0
2013-11-15 09:35:00,73.28,73.29,73.0,73.21,13100.0,63.3214,63.33,63.0795,63.2609,13100.0
2013-11-15 09:40:00,73.16,73.22,73.06,73.2,18100.0,63.2177,63.2696,63.1313,63.2523,18100.0
2013-11-15 09:45:00,73.19,73.3,73.18,73.28,22100.0,63.2436,63.3387,63.235,63.3214,22100.0
2013-11-15 09:50:00,73.28,73.29,73.17,73.21,26900.0,63.3214,63.33,63.2264,63.2609,26900.0
2013-11-15 09:55:00,73.2,73.24,73.06,73.24,14700.0,63.2523,63.2868,63.1313,63.2868,14700.0
2013-11-15 10:00:00,73.21,73.27,73.05,73.08,13200.0,63.2609,63.3128,63.1227,63.1486,13200.0
2013-11-15 10:05:00,73.07,73.11,72.92,72.97,22100.0,63.1399,63.1745,63.0103,63.0535,22100.0
2013-11-15 10:10:00,72.96,72.97,72.88,72.9,12200.0,63.0449,63.0535,62.9758,62.993,12200.0
2013-11-15 10:15:00,72.89,72.9,72.77,72.81,12700.0,62.9844,62.993,62.8807,62.9153,12700.0
2013-11-15 10:20:00,72.81,72.85,72.79,72.85,14200.0,62.9153,62.9498,62.898,62.9498,14200.0
2013-11-15 10:25:00,72.86,72.92,72.8,72.8,12800.0,62.9585,63.0103,62.9066,62.9066,12800.0
2013-11-15 10:30:00,72.8,72.83,72.72,72.72,7100.0,62.9066,62.9326,62.8375,62.8375,7100.0
2013-11-15 10:35:00,72.72,72.78,72.7,72.76,7400.0,62.8375,62.8894,62.8202,62.8721,7400.0
2013-11-15 10:40:00,72.76,72.87,72.75,72.87,16400.0,62.8721,62.9671,62.8634,62.9671,16400.0
2013-11-15 10:45:00,72.88,72.88,72.83,72.88,9000.0,62.9758,62.9758,62.9326,62.9758,9000.0
2013-11-15 10:50:00,72.86,72.88,72.77,72.78,8500.0,62.9585,62.9758,62.8807,62.8894,8500.0
2013-11-15 10:55:00,72.77,72.83,72.77,72.81,11300.0,62.8807,62.9326,62.8807,62.9153,11300.0
2013-11-15 11:00:00,72.82,72.83,72.77,72.83,10100.0,62.9239,62.9326,62.8807,62.9326,10100.0
2013-11-15 11:05:00,72.83,72.85,72.77,72.83,9400.0,62.9326,62.9498,62.8807,62.9326,9400.0
2013-11-15 11:10:00,72.83,72.84,72.77,72.79,10500.0,62.9326,62.9412,62.8807,62.898,10500.0
2013-11-15 11:15:00,72.8,72.8,72.76,72.76,10400.0,62.9066,62.9066,62.8721,62.8721,10400.0
2013-11-15 11:20:00,72.77,72.81,72.77,72.79,6600.0,62.8807,62.9153,62.8807,62.898,6600.0
2013-11-15 11:25:00,72.79,72.9,72.79,72.83,15600.0,62.898,62.993,62.898,62.9326,15600.0
2013-11-15 11:30:00,72.85,72.86,72.79,72.8,6200.0,62.9498,62.9585,62.898,62.9066,6200.0
2013-11-15 11:35:00,72.81,72.86,72.74,72.78,13500.0,62.9153,62.9585,62.8548,62.8894,13500.0
2013-11-15 11:40:00,72.77,72.78,72.69,72.76,10200.0,62.8807,62.8894,62.8116,62.8721,10200.0
2013-11-15 11:45:00,72.77,72.79,72.76,72.79,3600.0,62.8807,62.898,62.8721,62.898,3600.0
2013-11-15 11:50:00,72.79,72.79,72.7,72.71,9700.0,62.898,62.898,62.8202,62.8289,9700.0
2013-11-15 11:55:00,72.73,72.75,72.71,72.74,7700.0,62.8461,62.8634,62.8289,62.8548,7700.0
2013-11-15 12:00:00,72.75,72.75,72.62,72.62,9100.0,62.8634,62.8634,62.7511,62.7511,9100.0
2013-11-15 12:05:00,72.63,72.63,72.58,72.6,5300.0,62.7597,62.7597,62.7165,62.7338,5300.0
2013-11-15 12:10:00,72.6,72.64,72.6,72.64,5600.0,62.7338,62.7684,62.7338,62.7684,5600.0
2013-11-15 12:15:00,72.65,72.68,72.62,72.63,4000.0,62.777,62.8029,62.7511,62.7597,4000.0
2013-11-15 12:20:00,72.61,72.61,72.56,72.57,11000.0,62.7425,62.7425,62.6992,62.7079,11000.0
2013-11-15 12:25:00,72.57,72.59,72.56,72.59,3100.0,62.7079,62.7252,62.6992,62.7252,3100.0
2013-11-15 12:30:00,72.6,72.61,72.57,72.6,5100.0,62.7338,62.7425,62.7079,62.7338,5100.0
2013-11-15 12:35:00,72.58,72.62,72.58,72.62,6100.0,62.7165,62.7511,62.7165,62.7511,6100.0
2013-11-15 12:40:00,72.6,72.64,72.58,72.63,6700.0,62.7338,62.7684,62.7165,62.7597,6700.0
2013-11-15 12:45:00,72.64,72.65,72.62,72.65,6100.0,62.7684,62.777,62.7511,62.777,6100.0
2013-11-15 12:50:00,72.63,72.64,72.59,72.59,8000.0,62.7597,62.7684,62.7252,62.7252,8000.0
2013-11-15 12:55:00,72.59,72.61,72.53,72.55,9900.0,62.7252,62.7425,62.6733,62.6906,9900.0
2013-11-15 13:00:00,72.57,72.61,72.57,72.61,4700.0,62.7079,62.7425,62.7079,62.7425,4700.0
2013-11-15 13:05:00,72.6,72.66,72.6,72.65,7800.0,62.7338,62.7857,62.7338,62.777,7800.0
2013-11-15 13:10:00,72.66,72.67,72.59,72.65,24600.0,62.7857,62.7943,62.7252,62.777,24600.0
2013-11-15 13:15:00,72.64,72.67,72.56,72.56,5900.0,62.7684,62.7943,62.6992,62.6992,5900.0
2013-11-15 13:20:00,72.58,72.64,72.58,72.64,4600.0,62.7165,62.7684,62.7165,62.7684,4600.0
2013-11-15 13:25:00,72.64,72.67,72.64,72.65,6000.0,62.7684,62.7943,62.7684,62.777,6000.0
2013-11-15 13:30:00,72.66,72.73,72.66,72.72,7300.0,62.7857,62.8461,62.7857,62.8375,7300.0
2013-11-15 13:35:00,72.72,72.75,72.72,72.74,6100.0,62.8375,62.8634,62.8375,62.8548,6100.0
2013-11-15 13:40:00,72.75,72.78,72.73,72.73,8700.0,62.8634,62.8894,62.8461,62.8461,8700.0
2013-11-15 13:45:00,72.73,72.73,72.66,72.66,4700.0,62.8461,62.8461,62.7857,62.7857,4700.0
2013-11-15 13:50:00,72.68,72.73,72.68,72.72,11100.0,62.8029,62.8461,62.8029,62.8375,11100.0
2013-11-15 13:55:00,72.72,72.74,72.67,72.72,15000.0,62.8375,62.8548,62.7943,62.8375,15000.0
2013-11-15 14:00:00,72.73,72.81,72.73,72.81,9200.0,62.8461,62.9153,62.8461,62.9153,9200.0
2013-11-15 14:05:00,72.82,72.86,72.81,72.86,11500.0,62.9239,62.9585,62.9153,62.9585,11500.0
2013-11-15 14:10:00,72.85,72.94,72.84,72.92,11100.0,62.9498,63.0276,62.9412,63.0103,11100.0
2013-11-15 14:15:00,72.96,72.96,72.91,72.91,8700.0,63.0449,63.0449,63.0017,63.0017,8700.0
2013-11-15 14:20:00,72.92,72.94,72.91,72.92,11200.0,63.0103,63.0276,63.0017,63.0103,11200.0
2013-11-15 14:25:00,72.94,73.0,72.94,72.99,8300.0,63.0276,63.0795,63.0276,63.0708,8300.0
2013-11-15 14:30:00,73.0,73.02,72.99,73.0,5200.0,63.0795,63.0967,63.0708,63.0795,5200.0
2013-11-15 14:35:00,72.99,72.99,72.97,72.97,3800.0,63.0708,63.0708,63.0535,63.0535,3800.0
2013-11-15 14:40:00,72.96,72.98,72.95,72.97,8500.0,63.0449,63.0622,63.0362,63.0535,8500.0
2013-11-15 14:45:00,72.98,72.98,72.94,72.95,41300.0,63.0622,63.0622,63.0276,63.0362,41300.0
2013-11-15 14:50:00,72.95,73.05,72.92,73.0,32100.0,63.0362,63.1227,63.0103,63.0795,32100.0
2013-11-15 14:55:00,72.98,73.11,72.98,73.09,30800.0,63.0622,63.1745,63.0622,63.1572,30800.0
2013-11-15 15:00:00,73.11,73.29,73.08,73.16,73900.0,63.1745,63.33,63.1486,63.2177,73900.0
2013-11-15 15:05:00,73.17,73.26,73.17,73.24,31500.0,63.2264,63.3041,63.2264,63.2868,31500.0
2013-11-15 15:10:00,73.24,73.26,73.19,73.25,25200.0,63.2868,63.3041,63.2436,63.2955,25200.0
2013-11-15 15:15:00,73.26,73.44,73.26,73.4,51700.0,63.3041,63.4597,63.3041,63.4251,51700.0
2013-11-15 15:20:00,73.4,73.53,73.39,73.52,24400.0,63.4251,63.5374,63.4165,63.5288,24400.0
2013-11-15 15:25:00,73.5,73.54,73.48,73.5,39700.0,63.5115,63.5461,63.4942,63.5115,39700.0
2013-11-15 15:30:00,73.5,73.52,73.39,73.49,65300.0,63.5115,63.5288,63.4165,63.5029,65300.0
2013-11-15 15:35:00,73.48,73.63,73.47,73.57,50900.0,63.4942,63.6238,63.4856,63.572,50900.0
2013-11-15 15:40:00,73.55,73.61,73.53,73.56,32900.0,63.5547,63.6066,63.5374,63.5634,32900.0
2013-11-15 15:45:00,73.56,73.67,73.56,73.63,91300.0,63.5634,63.6584,63.5634,63.6238,91300.0
2013-11-15 15:50:00,73.63,73.64,73.58,73.61,40500.0,63.6238,63.6325,63.5806,63.6066,40500.0
2013-11-15 15:55:00,73.62,73.67,73.61,73.67,60500.0,63.6152,63.6584,63.6066,63.6584,60500.0
2013-11-18 09:30:00,73.62,73.67,73.39,73.55,44600.0,63.6152,63.6584,63.4165,63.5547,44600.0
2013-11-18 09:35:00,73.53,73.69,73.52,73.61,8300.0,63.5374,63.6757,63.5288,63.6066,8300.0
2013-11-18 09:40:00,73.64,73.64,73.46,73.46,12700.0,63.6325,63.6325,63.4769,63.4769,12700.0
2013-11-18 09:45:00,73.5,73.51,73.43,73.43,5900.0,63.5115,63.5201,63.451,63.451,5900.0
2013-11-18 09:50:00,73.48,73.63,73.45,73.56,12500.0,63.4942,63.6238,63.4683,63.5634,12500.0
2013-11-18 09:55:00,73.55,73.6,73.45,73.49,15900.0,63.5547,63.5979,63.4683,63.5029,15900.0
2013-11-18 10:00:00,73.5,73.59,73.36,73.42,13500.0,63.5115,63.5893,63.3905,63.4424,13500.0
2013-11-18 10:05:00,73.42,73.45,73.34,73.39,9200.0,63.4424,63.4683,63.3732,63.4165,9200.0
2013-11-18 10:10:00,73.41,73.42,73.28,73.31,5400.0,63.4337,63.4424,63.3214,63.3473,5400.0
2013-11-18 10:15:00,73.31,73.34,73.21,73.25,17500.0,63.3473,63.3732,63.2609,63.2955,17500.0
2013-11-18 10:20:00,73.25,73.33,73.22,73.33,10000.0,63.2955,63.3646,63.2696,63.3646,10000.0
2013-11-18 10:25:00,73.29,73.29,73.19,73.21,8500.0,63.33,63.33,63.2436,63.2609,8500.0
2013-11-18 10:30:00,73.21,73.24,73.07,73.1,9400.0,63.2609,63.2868,63.1399,63.1659,9400.0
2013-11-18 10:35:00,73.11,73.11,73.07,73.1,7000.0,63.1745,63.1745,63.1399,63.1659,7000.0
2013-11-18 10:40:00,73.08,73.17,73.06,73.12,26400.0,63.1486,63.2264,63.1313,63.1831,26400.0
2013-11-18 10:45:00,73.12,73.18,73.12,73.18,2500.0,63.1831,63.235,63.1831,63.235,2500.0
2013-11-18 10:50:00,73.19,73.23,73.17,73.2,13000.0,63.2436,63.2782,63.2264,63.2523,13000.0
2013-11-18 10:55:00,73.2,73.22,73.18,73.2,7800.0,63.2523,63.2696,63.235,63.2523,7800.0
2013-11-18 11:00:00,73.22,73.29,73.2,73.25,14500.0,63.2696,63.33,63.2523,63.2955,14500.0
2013-11-18 11:05:00,73.22,73.28,73.19,73.22,8900.0,63.2696,63.3214,63.2436,63.2696,8900.0
2013-11-18 11:10:00,73.21,73.26,73.2,73.23,12900.0,63.2609,63.3041,63.2523,63.2782,12900.0
2013-11-18 11:15:00,73.23,73.27,73.22,73.27,16700.0,63.2782,63.3128,63.2696,63.3128,16700.0
2013-11-18 11:20:00,73.26,73.26,73.2,73.25,22400.0,63.3041,63.3041,63.2523,63.2955,22400.0
2013-11-18 11:25:00,73.24,73.24,73.18,73.2,5900.0,63.2868,63.2868,63.235,63.2523,5900.0
2013-11-18 11:30:00,73.2,73.2,73.06,73.07,22400.0,63.2523,63.2523,63.1313,63.1399,22400.0
2013-11-18 11:35:00,73.08,73.08,73.0,73.0,4600.0,63.1486,63.1486,63.0795,63.0795,4600.0
2013-11-18 11:40:00,73.0,73.03,72.95,73.01,8500.0,63.0795,63.1054,63.0362,63.0881,8500.0
2013-11-18 11:45:00,73.01,73.14,73.01,73.14,19200.0,63.0881,63.2004,63.0881,63.2004,19200.0
2013-11-18 11:50:00,73.14,73.18,73.11,73.12,3500.0,63.2004,63.235,63.1745,63.1831,3500.0
2013-11-18 11:55:00,73.12,73.17,73.12,73.16,2200.0,63.1831,63.2264,63.1831,63.2177,2200.0
2013-11-18 12:00:00,73.16,73.17,73.11,73.11,6000.0,63.2177,63.2264,63.1745,63.1745,6000.0
2013-11-18 12:05:00,73.11,73.15,73.11,73.14,3200.0,63.1745,63.2091,63.1745,63.2004,3200.0
2013-11-18 12:10:00,73.14,73.15,73.05,73.12,31500.0,63.2004,63.2091,63.1227,63.1831,31500.0
2013-11-18 12:15:00,73.12,73.13,73.08,73.12,6100.0,63.1831,63.1918,63.1486,63.1831,6100.0
2013-11-18 12:20:00,73.13,73.16,73.09,73.16,6800.0,63.1918,63.2177,63.1572,63.2177,6800.0
2013-11-18 12:25:00,73.18,73.2,73.17,73.2,4600.0,63.235,63.2523,63.2264,63.2523,4600.0
2013-11-18 12:30:00,73.2,73.24,73.2,73.21,9400.0,63.2523,63.2868,63.2523,63.2609,9400.0
2013-11-18 12:35:00,73.21,73.22,73.18,73.18,10900.0,63.2609,63.2696,63.235,63.235,10900.0
2013-11-18 12:40:00,73.18,73.19,73.15,73.15,5600.0,63.235,63.2436,63.2091,63.2091,5600.0
2013-11-18 12:45:00,73.16,73.2,73.14,73.2,2100.0,63.2177,63.2523,63.2004,63.2523,2100.0
2013-11-18 12:50:00,73.2,73.21,73.17,73.19,4300.0,63.2523,63.2609,63.2264,63.2436,4300.0
2013-11-18 12:55:00,73.19,73.21,73.17,73.17,6500.0,63.2436,63.2609,63.2264,63.2264,6500.0
2013-11-18 13:00:00,73.18,73.18,73.13,73.17,8000.0,63.235,63.235,63.1918,63.2264,8000.0
2013-11-18 13:05:00,73.18,73.18,73.14,73.14,5100.0,63.235,63.235,63.2004,63.2004,5100.0
2013-11-18 13:10:00,73.15,73.21,73.15,73.16,7200.0,63.2091,63.2609,63.2091,63.2177,7200.0
2013-11-18 13:15:00,73.14,73.15,73.11,73.11,8100.0,63.2004,63.2091,63.1745,63.1745,8100.0
2013-11-18 13:20:00,73.12,73.14,73.08,73.09,6000.0,63.1831,63.2004,63.1486,63.1572,6000.0
2013-11-18 13:25:00,73.08,73.1,73.06,73.1,5900.0,63.1486,63.1659,63.1313,63.1659,5900.0
2013-11-18 13:30:00,73.11,73.12,73.08,73.1,9200.0,63.1745,63.1831,63.1486,63.1659,9200.0
2013-11-18 13:35:00,73.1,73.1,73.05,73.08,6600.0,63.1659,63.1659,63.1227,63.1486,6600.0
2013-11-18 13:40:00,73.07,73.07,72.98,72.99,8200.0,63.1399,63.1399,63.0622,63.0708,8200.0
2013-11-18 13:45:00,72.99,72.99,72.95,72.97,7500.0,63.0708,63.0708,63.0362,63.0535,7500.0
2013-11-18 13:50:00,72.97,73.02,72.96,73.0,7300.0,63.0535,63.0967,63.0449,63.0795,7300.0
2013-11-18 13:55:00,72.98,73.04,72.98,73.03,17600.0,63.0622,63.114,63.0622,63.1054,17600.0
2013-11-18 14:00:00,73.02,73.03,73.01,73.01,6000.0,63.0967,63.1054,63.0881,63.0881,6000.0
2013-11-18 14:05:00,73.0,73.03,73.0,73.01,9000.0,63.0795,63.1054,63.0795,63.0881,9000.0
2013-11-18 14:10:00,73.01,73.01,72.96,72.96,7600.0,63.0881,63.0881,63.0449,63.0449,7600.0
2013-11-18 14:15:00,72.96,72.98,72.95,72.95,6700.0,63.0449,63.0622,63.0362,63.0362,6700.0
2013-11-18 14:20:00,72.95,72.95,72.9,72.9,7200.0,63.0362,63.0362,62.993,62.993,7200.0
2013-11-18 14:25:00,72.92,73.02,72.91,73.0,5600.0,63.0103,63.0967,63.0017,63.0795,5600.0
2013-11-18 14:30:00,73.01,73.03,72.96,72.97,9700.0,63.0881,63.1054,63.0449,63.0535,9700.0
2013-11-18 14:35:00,72.95,72.95,72.91,72.92,7800.0,63.0362,63.0362,63.0017,63.0103,7800.0
2013-11-18 14:40:00,72.92,72.93,72.85,72.86,11200.0,63.0103,63.019,62.9498,62.9585,11200.0
2013-11-18 14:45:00,72.84,72.86,72.8,72.83,6600.0,62.9412,62.9585,62.9066,62.9326,6600.0
2013-11-18 14:50:00,72.83,72.89,72.83,72.86,9200.0,62.9326,62.9844,62.9326,62.9585,9200.0
2013-11-18 14:55:00,72.85,72.87,72.83,72.83,8400.0,62.9498,62.9671,62.9326,62.9326,8400.0
2013-11-18 15:00:00,72.83,72.86,72.8,72.85,11100.0,62.9326,62.9585,62.9066,62.9498,11100.0
2013-11-18 15:05:00,72.85,72.87,72.79,72.79,8400.0,62.9498,62.9671,62.898,62.898,8400.0
2013-11-18 15:10:00,72.78,72.81,72.68,72.72,13400.0,62.8894,62.9153,62.8029,62.8375,13400.0
2013-11-18 15:15:00,72.71,72.8,72.65,72.79,11700.0,62.8289,62.9066,62.777,62.898,11700.0
2013-11-18 15:20:00,72.79,72.8,72.72,72.72,15600.0,62.898,62.9066,62.8375,62.8375,15600.0
2013-11-18 15:25:00,72.7,72.77,72.68,72.74,8200.0,62.8202,62.8807,62.8029,62.8548,8200.0
2013-11-18 15:30:00,72.74,72.75,72.66,72.75,12800.0,62.8548,62.8634,62.7857,62.8634,12800.0
2013-11-18 15:35:00,72.74,72.81,72.72,72.8,13000.0,62.8548,62.9153,62.8375,62.9066,13000.0
2013-11-18 15:40:00,72.79,72.81,72.76,72.78,14000.0,62.898,62.9153,62.8721,62.8894,14000.0
2013-11-18 15:45:00,72.77,72.81,72.74,72.8,16500.0,62.8807,62.9153,62.8548,62.9066,16500.0
2013-11-18 15:50:00,72.81,72.86,72.73,72.73,55800.0,62.9153,62.9585,62.8461,62.8461,55800.0
2013-11-18 15:55:00,72.73,72.87,72.72,72.87,34800.0,62.8461,62.9671,62.8375,62.9671,34800.0
2013-11-19 09:30:00,72.69,72.78,72.33,72.71,62300.0,62.8116,62.8894,62.5005,62.8289,62300.0
2013-11-19 09:35:00,72.71,72.77,72.66,72.75,9000.0,62.8289,62.8807,62.7857,62.8634,9000.0
2013-11-19 09:40:00,72.75,72.75,72.5,72.5,5000.0,62.8634,62.8634,62.6474,62.6474,5000.0
2013-11-19 09:45:00,72.51,72.51,72.31,72.37,12500.0,62.656,62.656,62.4832,62.5351,12500.0
2013-11-19 09:50:00,72.35,72.53,72.35,72.53,6800.0,62.5178,62.6733,62.5178,62.6733,6800.0
2013-11-19 09:55:00,72.58,72.58,72.38,72.45,9200.0,62.7165,62.7165,62.5437,62.6042,9200.0
2013-11-19 10:00:00,72.51,72.55,72.49,72.54,6500.0,62.656,62.6906,62.6388,62.682,6500.0
2013-11-19 10:05:00,72.54,72.71,72.54,72.71,12600.0,62.682,62.8289,62.682,62.8289,12600.0
2013-11-19 10:10:00,72.7,72.71,72.6,72.63,9600.0,62.8202,62.8289,62.7338,62.7597,9600.0
2013-11-19 10:15:00,72.67,72.7,72.63,72.65,4400.0,62.7943,62.8202,62.7597,62.777,4400.0
2013-11-19 10:20:00,72.67,72.81,72.67,72.81,9900.0,62.7943,62.9153,62.7943,62.9153,9900.0
2013-11-19 10:25:00,72.8,72.83,72.79,72.79,6300.0,62.9066,62.9326,62.898,62.898,6300.0
2013-11-19 10:30:00,72.78,72.82,72.74,72.8,7700.0,62.8894,62.9239,62.8548,62.9066,7700.0
2013-11-19 10:35:00,72.77,72.91,72.77,72.88,5200.0,62.8807,63.0017,62.8807,62.9758,5200.0
2013-11-19 10:40:00,72.84,72.9,72.84,72.85,2300.0,62.9412,62.993,62.9412,62.9498,2300.0
2013-11-19 10:45:00,72.86,72.88,72.8,72.8,4700.0,62.9585,62.9758,62.9066,62.9066,4700.0
2013-11-19 10:50:00,72.79,72.8,72.73,72.74,7200.0,62.898,62.9066,62.8461,62.8548,7200.0
2013-11-19 10:55:00,72.78,72.9,72.78,72.79,14400.0,62.8894,62.993,62.8894,62.898,14400.0
2013-11-19 11:00:00,72.81,72.83,72.74,72.74,8300.0,62.9153,62.9326,62.8548,62.8548,8300.0
2013-11-19 11:05:00,72.74,72.87,72.74,72.82,5400.0,62.8548,62.9671,62.8548,62.9239,5400.0
2013-11-19 11:10:00,72.82,72.84,72.77,72.84,8300.0,62.9239,62.9412,62.8807,62.9412,8300.0
2013-11-19 11:15:00,72.84,72.88,72.79,72.88,7300.0,62.9412,62.9758,62.898,62.9758,7300.0
2013-11-19 11:20:00,72.88,72.89,72.81,72.85,5100.0,62.9758,62.9844,62.9153,62.9498,5100.0
2013-11-19 11:25:00,72.82,72.86,72.81,72.86,5900.0,62.9239,62.9585,62.9153,62.9585,5900.0
2013-11-19 11:30:00,72.86,72.9,72.86,72.88,7300.0,62.9585,62.993,62.9585,62.9758,7300.0
2013-11-19 11:35:00,72.88,72.9,72.86,72.87,5600.0,62.9758,62.993,62.9585,62.9671,5600.0
2013-11-19 11:40:00,72.88,72.88,72.8,72.8,8200.0,62.9758,62.9758,62.9066,62.9066,8200.0
2013-11-19 11:45:00,72.79,72.84,72.78,72.79,5900.0,62.898,62.9412,62.8894,62.898,5900.0
2013-11-19 11:50:00,72.79,72.82,72.76,72.81,8400.0,62.898,62.9239,62.8721,62.9153,8400.0
2013-11-19 11:55:00,72.81,72.83,72.79,72.83,3400.0,62.9153,62.9326,62.898,62.9326,3400.0
2013-11-19 12:00:00,72.83,72.86,72.8,72.86,10700.0,62.9326,62.9585,62.9066,62.9585,10700.0
2013-11-19 12:05:00,72.86,72.96,72.86,72.95,15500.0,62.9585,63.0449,62.9585,63.0362,15500.0
2013-11-19 12:10:00,72.96,72.97,72.91,72.95,6600.0,63.0449,63.0535,63.0017,63.0362,6600.0
2013-11-19 12:15:00,72.93,72.93,72.86,72.86,2700.0,63.019,63.019,62.9585,62.9585,2700.0
2013-11-19 12:20:00,72.85,72.96,72.85,72.96,8700.0,62.9498,63.0449,62.9498,63.0449,8700.0
2013-11-19 12:25:00,72.95,72.97,72.94,72.94,4000.0,63.0362,63.0535,63.0276,63.0276,4000.0
2013-11-19 12:30:00,72.96,72.96,72.89,72.94,7500.0,63.0449,63.0449,62.9844,63.0276,7500.0
2013-11-19 12:35:00,72.93,72.94,72.87,72.87,4600.0,63.019,63.0276,62.9671,62.9671,4600.0
2013-11-19 12:40:00,72.88,72.89,72.85,72.86,4900.0,62.9758,62.9844,62.9498,62.9585,4900.0
2013-11-19 12:45:00,72.86,72.88,72.84,72.87,6700.0,62.9585,62.9758,62.9412,62.9671,6700.0
2013-11-19 12:50:00,72.88,72.92,72.88,72.9,4000.0,62.9758,63.0103,62.9758,62.993,4000.0
2013-11-19 12:55:00,72.88,72.88,72.81,72.83,4400.0,62.9758,62.9758,62.9153,62.9326,4400.0
2013-11-19 13:00:00,72.83,72.9,72.81,72.9,18000.0,62.9326,62.993,62.9153,62.993,18000.0
2013-11-19 13:05:00,72.89,72.89,72.75,72.78,15400.0,62.9844,62.9844,62.8634,62.8894,15400.0
2013-11-19 13:10:00,72.78,72.8,72.74,72.74,3500.0,62.8894,62.9066,62.8548,62.8548,3500.0
2013-11-19 13:15:00,72.74,72.8,72.72,72.77,8300.0,62.8548,62.9066,62.8375,62.8807,8300.0
2013-11-19 13:20:00,72.78,72.78,72.61,72.61,7400.0,62.8894,62.8894,62.7425,62.7425,7400.0
2013-11-19 13:25:00,72.62,72.68,72.57,72.57,8300.0,62.7511,62.8029,62.7079,62.7079,8300.0
2013-11-19 13:30:00,72.57,72.61,72.55,72.58,8300.0,62.7079,62.7425,62.6906,62.7165,8300.0
2013-11-19 13:35:00,72.58,72.61,72.55,72.55,4000.0,62.7165,62.7425,62.6906,62.6906,4000.0
2013-11-19 13:40:00,72.55,72.6,72.55,72.6,10700.0,62.6906,62.7338,62.6906,62.7338,10700.0
2013-11-19 13:45:00,72.59,72.6,72.51,72.52,4900.0,62.7252,62.7338,62.656,62.6647,4900.0
2013-11-19 13:50:00,72.51,72.51,72.46,72.51,5300.0,62.656,62.656,62.6128,62.656,5300.0
2013-11-19 13:55:00,72.51,72.51,72.45,72.45,5900.0,62.656,62.656,62.6042,62.6042,5900.0
2013-11-19 14:00:00,72.47,72.59,72.47,72.5,6900.0,62.6215,62.7252,62.6215,62.6474,6900.0
2013-11-19 14:05:00,72.5,72.59,72.46,72.46,10000.0,62.6474,62.7252,62.6128,62.6128,10000.0
2013-11-19 14:10:00,72.44,72.51,72.43,72.51,8600.0,62.5956,62.656,62.5869,62.656,8600.0
2013-11-19 14:15:00,72.49,72.55,72.48,72.54,5500.0,62.6388,62.6906,62.6301,62.682,5500.0
2013-11-19 14:20:00,72.53,72.55,72.52,72.53,2900.0,62.6733,62.6906,62.6647,62.6733,2900.0
2013-11-19 14:25:00,72.54,72.54,72.44,72.46,14100.0,62.682,62.682,62.5956,62.6128,14100.0
2013-11-19 14:30:00,72.47,72.53,72.46,72.53,35500.0,62.6215,62.6733,62.6128,62.6733,35500.0
2013-11-19 14:35:00,72.54,72.63,72.54,72.63,6900.0,62.682,62.7597,62.682,62.7597,6900.0
2013-11-19 14:40:00,72.65,72.67,72.6,72.61,5000.0,62.777,62.7943,62.7338,62.7425,5000.0
2013-11-19 14:45:00,72.6,72.65,72.58,72.58,5500.0,62.7338,62.777,62.7165,62.7165,5500.0
2013-11-19 14:50:00,72.59,72.59,72.5,72.51,5800.0,62.7252,62.7252,62.6474,62.656,5800.0
2013-11-19 14:55:00,72.51,72.51,72.45,72.46,5800.0,62.656,62.656,62.6042,62.6128,5800.0
2013-11-19 15:00:00,72.46,72.52,72.44,72.48,13900.0,62.6128,62.6647,62.5956,62.6301,13900.0
2013-11-19 15:05:00,72.48,72.55,72.48,72.51,11700.0,62.6301,62.6906,62.6301,62.656,11700.0
2013-11-19 15:10:00,72.51,72.54,72.5,72.53,7000.0,62.656,62.682,62.6474,62.6733,7000.0
2013-11-19 15:15:00,72.54,72.62,72.54,72.6,15500.0,62.682,62.7511,62.682,62.7338,15500.0
2013-11-19 15:20:00,72.6,72.6,72.53,72.55,8600.0,62.7338,62.7338,62.6733,62.6906,8600.0
2013-11-19 15:25:00,72.56,72.61,72.56,72.59,19000.0,62.6992,62.7425,62.6992,62.7252,19000.0
2013-11-19 15:30:00,72.58,72.69,72.58,72.61,44600.0,62.7165,62.8116,62.7165,62.7425,44600.0
2013-11-19 15:35:00,72.62,72.64,72.59,72.6,14100.0,62.7511,62.7684,62.7252,62.7338,14100.0
2013-11-19 15:40:00,72.61,72.63,72.57,72.63,26900.0,62.7425,62.7597,62.7079,62.7597,26900.0
2013-11-19 15:45:00,72.62,72.68,72.58,72.61,43400.0,62.7511,62.8029,62.7165,62.7425,43400.0
2013-11-19 15:50:00,72.61,72.61,72.52,72.52,34400.0,62.7425,62.7425,62.6647,62.6647,34400.0
2013-11-19 15:55:00,72.53,72.59,72.52,72.57,65700.0,62.6733,62.7252,62.6647,62.7079,65700.0
2013-11-20 09:30:00,72.89,72.89,72.5,72.77,51100.0,62.9844,62.9844,62.6474,62.8807,51100.0
2013-11-20 09:35:00,72.76,73.08,72.76,72.92,78800.0,62.8721,63.1486,62.8721,63.0103,78800.0
2013-11-20 09:40:00,72.93,73.16,72.92,73.16,37500.0,63.019,63.2177,63.0103,63.2177,37500.0
2013-11-20 09:45:00,73.13,73.13,73.0,73.13,8600.0,63.1918,63.1918,63.0795,63.1918,8600.0
2013-11-20 09:50:00,73.13,73.45,73.13,73.27,17200.0,63.1918,63.4683,63.1918,63.3128,17200.0
2013-11-20 09:55:00,73.27,73.49,73.23,73.49,5900.0,63.3128,63.5029,63.2782,63.5029,5900.0
2013-11-20 10:00:00,73.45,73.53,73.36,73.43,9600.0,63.4683,63.5374,63.3905,63.451,9600.0
2013-11-20 10:05:00,73.44,73.54,73.37,73.43,13700.0,63.4597,63.5461,63.3992,63.451,13700.0
2013-11-20 10:10:00,73.44,73.48,73.38,73.42,9700.0,63.4597,63.4942,63.4078,63.4424,9700.0
2013-11-20 10:15:00,73.44,73.45,73.36,73.39,5600.0,63.4597,63.4683,63.3905,63.4165,5600.0
2013-11-20 10:20:00,73.42,73.64,73.4,73.52,16300.0,63.4424,63.6325,63.4251,63.5288,16300.0
2013-11-20 10:25:00,73.5,73.6,73.47,73.49,13800.0,63.5115,63.5979,63.4856,63.5029,13800.0
2013-11-20 10:30:00,73.5,73.53,73.36,73.36,15700.0,63.5115,63.5374,63.3905,63.3905,15700.0
2013-11-20 10:35:00,73.35,73.35,73.16,73.24,9400.0,63.3819,63.3819,63.2177,63.2868,9400.0
2013-11-20 10:40:00,73.22,73.29,73.22,73.29,6400.0,63.2696,63.33,63.2696,63.33,6400.0
2013-11-20 10:45:00,73.32,73.42,73.31,73.42,11300.0,63.356,63.4424,63.3473,63.4424,11300.0
2013-11-20 10:50:00,73.39,73.41,73.31,73.4,5600.0,63.4165,63.4337,63.3473,63.4251,5600.0
2013-11-20 10:55:00,73.39,73.4,73.35,73.39,4200.0,63.4165,63.4251,63.3819,63.4165,4200.0
2013-11-20 11:00:00,73.39,73.39,73.31,73.38,4500.0,63.4165,63.4165,63.3473,63.4078,4500.0
2013-11-20 11:05:00,73.36,73.59,73.36,73.53,18200.0,63.3905,63.5893,63.3905,63.5374,18200.0
2013-11-20 11:10:00,73.52,73.52,73.42,73.48,6700.0,63.5288,63.5288,63.4424,63.4942,6700.0
2013-11-20 11:15:00,73.5,73.55,73.48,73.51,5900.0,63.5115,63.5547,63.4942,63.5201,5900.0
2013-11-20 11:20:00,73.51,73.56,73.49,73.54,7400.0,63.5201,63.5634,63.5029,63.5461,7400.0
2013-11-20 11:25:00,73.56,73.63,73.52,73.6,9700.0,63.5634,63.6238,63.5288,63.5979,9700.0
2013-11-20 11:30:00,73.6,73.6,73.55,73.58,9800.0,63.5979,63.5979,63.5547,63.5806,9800.0
2013-11-20 11:35:00,73.55,73.6,73.55,73.57,5100.0,63.5547,63.5979,63.5547,63.572,5100.0
2013-11-20 11:40:00,73.57,73.6,73.56,73.58,6000.0,63.572,63.5979,63.5634,63.5806,6000.0
2013-11-20 11:45:00,73.58,73.6,73.57,73.59,8200.0,63.5806,63.5979,63.572,63.5893,8200.0
2013-11-20 11:50:00,73.6,73.61,73.56,73.6,7200.0,63.5979,63.6066,63.5634,63.5979,7200.0
2013-11-20 11:55:00,73.6,73.66,73.57,73.65,11900.0,63.5979,63.6498,63.572,63.6411,11900.0
2013-11-20 12:00:00,73.65,73.7,73.64,73.66,7600.0,63.6411,63.6843,63.6325,63.6498,7600.0
2013-11-20 12:05:00,73.67,73.71,73.64,73.7,5100.0,63.6584,63.693,63.6325,63.6843,5100.0
2013-11-20 12:10:00,73.68,73.69,73.62,73.68,13200.0,63.667,63.6757,63.6152,63.667,13200.0
2013-11-20 12:15:00,73.7,73.71,73.63,73.68,8900.0,63.6843,63.693,63.6238,63.667,8900.0
2013-11-20 12:20:00,73.67,73.74,73.64,73.71,4600.0,63.6584,63.7189,63.6325,63.693,4600.0
2013-11-20 12:25:00,73.73,73.75,73.65,73.65,7200.0,63.7102,63.7275,63.6411,63.6411,7200.0
2013-11-20 12:30:00,73.64,73.73,73.64,73.72,9800.0,63.6325,63.7102,63.6325,63.7016,9800.0
2013-11-20 12:35:00,73.75,73.75,73.63,73.63,6700.0,63.7275,63.7275,63.6238,63.6238,6700.0
2013-11-20 12:40:00,73.63,73.63,73.57,73.58,3500.0,63.6238,63.6238,63.572,63.5806,3500.0
2013-11-20 12:45:00,73.6,73.64,73.58,73.64,8900.0,63.5979,63.6325,63.5806,63.6325,8900.0
2013-11-20 12:50:00,73.64,73.66,73.63,73.63,2800.0,63.6325,63.6498,63.6238,63.6238,2800.0
2013-11-20 12:55:00,73.63,73.63,73.57,73.59,7600.0,63.6238,63.6238,63.572,63.5893,7600.0
2013-11-20 13:00:00,73.6,73.61,73.53,73.55,16500.0,63.5979,63.6066,63.5374,63.5547,16500.0
2013-11-20 13:05:00,73.54,73.69,73.54,73.63,58900.0,63.5461,63.6757,63.5461,63.6238,58900.0
2013-11-20 13:10:00,73.63,73.69,73.62,73.69,4300.0,63.6238,63.6757,63.6152,63.6757,4300.0
2013-11-20 13:15:00,73.7,73.7,73.6,73.63,8000.0,63.6843,63.6843,63.5979,63.6238,8000.0
2013-11-20 13:20:00,73.64,73.65,73.57,73.57,6100.0,63.6325,63.6411,63.572,63.572,6100.0
2013-11-20 13:25:00,73.58,73.65,73.58,73.65,10000.0,63.5806,63.6411,63.5806,63.6411,10000.0
2013-11-20 13:30:00,73.65,73.78,73.65,73.75,9400.0,63.6411,63.7535,63.6411,63.7275,9400.0
2013-11-20 13:35:00,73.75,73.76,73.71,73.73,4500.0,63.7275,63.7362,63.693,63.7102,4500.0
2013-11-20 13:40:00,73.73,73.85,73.73,73.85,7400.0,63.7102,63.8139,63.7102,63.8139,7400.0
2013-11-20 13:45:00,73.85,73.85,73.79,73.79,3600.0,63.8139,63.8139,63.7621,63.7621,3600.0
2013-11-20 13:50:00,73.78,73.86,73.78,73.86,5800.0,63.7535,63.8226,63.7535,63.8226,5800.0
2013-11-20 13:55:00,73.85,73.91,73.84,73.91,11800.0,63.8139,63.8658,63.8053,63.8658,11800.0
2013-11-20 14:00:00,73.89,73.89,73.65,73.7,35800.0,63.8485,63.8485,63.6411,63.6843,35800.0
2013-11-20 14:05:00,73.7,73.73,73.45,73.55,10700.0,63.6843,63.7102,63.4683,63.5547,10700.0
2013-11-20 14:10:00,73.54,73.54,73.35,73.42,9300.0,63.5461,63.5461,63.3819,63.4424,9300.0
2013-11-20 14:15:00,73.41,73.62,73.38,73.59,18400.0,63.4337,63.6152,63.4078,63.5893,18400.0
2013-11-20 14:20:00,73.57,73.57,73.48,73.55,6300.0,63.572,63.572,63.4942,63.5547,6300.0
2013-11-20 14:25:00,73.56,73.56,73.47,73.5,10200.0,63.5634,63.5634,63.4856,63.5115,10200.0
2013-11-20 14:30:00,73.51,73.54,73.45,73.51,22900.0,63.5201,63.5461,63.4683,63.5201,22900.0
2013-11-20 14:35:00,73.48,73.51,73.39,73.39,17200.0,63.4942,63.5201,63.4165,63.4165,17200.0
2013-11-20 14:40:00,73.4,73.45,73.34,73.43,11300.0,63.4251,63.4683,63.3732,63.451,11300.0
2013-11-20 14:45:00,73.43,73.47,73.39,73.39,19200.0,63.451,63.4856,63.4165,63.4165,19200.0
2013-11-20 14:50:00,73.39,73.39,73.19,73.25,23100.0,63.4165,63.4165,63.2436,63.2955,23100.0
2013-11-20 14:55:00,73.23,73.32,73.16,73.19,11700.0,63.2782,63.356,63.2177,63.2436,11700.0
2013-11-20 15:00:00,73.19,73.2,73.05,73.05,23600.0,63.2436,63.2523,63.1227,63.1227,23600.0
2013-11-20 15:05:00,73.05,73.12,72.96,72.96,13300.0,63.1227,63.1831,63.0449,63.0449,13300.0
2013-11-20 15:10:00,73.0,73.11,73.0,73.09,8900.0,63.0795,63.1745,63.0795,63.1572,8900.0
2013-11-20 15:15:00,73.08,73.21,73.07,73.14,29200.0,63.1486,63.2609,63.1399,63.2004,29200.0
2013-11-20 15:20:00,73.14,73.19,73.07,73.14,9100.0,63.2004,63.2436,63.1399,63.2004,9100.0
2013-11-20 15:25:00,73.14,73.25,73.14,73.17,27200.0,63.2004,63.2955,63.2004,63.2264,27200.0
2013-11-20 15:30:00,73.17,73.2,73.04,73.04,35700.0,63.2264,63.2523,63.114,63.114,35700.0
2013-11-20 15:35:00,73.05,73.14,73.02,73.14,14100.0,63.1227,63.2004,63.0967,63.2004,14100.0
2013-11-20 15:40:00,73.13,73.23,73.12,73.17,16500.0,63.1918,63.2782,63.1831,63.2264,16500.0
2013-11-20 15:45:00,73.17,73.22,73.11,73.18,20600.0,63.2264,63.2696,63.1745,63.235,20600.0
2013-11-20 15:50:00,73.16,73.17,73.08,73.12,37300.0,63.2177,63.2264,63.1486,63.1831,37300.0
2013-11-20 15:55:00,73.13,73.33,73.13,73.31,85100.0,63.1918,63.3646,63.1918,63.3473,85100.0
2013-11-21 09:30:00,73.5,73.68,73.32,73.4,48500.0,63.5115,63.667,63.356,63.4251,48500.0
2013-11-21 09:35:00,73.39,73.49,73.3,73.36,23000.0,63.4165,63.5029,63.3387,63.3905,23000.0
2013-11-21 09:40:00,73.37,73.44,73.24,73.41,9000.0,63.3992,63.4597,63.2868,63.4337,9000.0
2013-11-21 09:45:00,73.45,73.59,73.39,73.59,18500.0,63.4683,63.5893,63.4165,63.5893,18500.0
2013-11-21 09:50:00,73.59,73.64,73.49,73.52,20800.0,63.5893,63.6325,63.5029,63.5288,20800.0
2013-11-21 09:55:00,73.5,73.61,73.39,73.54,7800.0,63.5115,63.6066,63.4165,63.5461,7800.0
2013-11-21 10:00:00,73.54,73.56,73.37,73.38,13200.0,63.5461,63.5634,63.3992,63.4078,13200.0
2013-11-21 10:05:00,73.38,73.49,73.36,73.45,9800.0,63.4078,63.5029,63.3905,63.4683,9800.0
2013-11-21 10:10:00,73.46,73.47,73.4,73.43,11600.0,63.4769,63.4856,63.4251,63.451,11600.0
2013-11-21 10:15:00,73.43,73.44,73.38,73.41,8000.0,63.451,63.4597,63.4078,63.4337,8000.0
2013-11-21 10:20:00,73.39,73.47,73.37,73.41,28400.0,63.4165,63.4856,63.3992,63.4337,28400.0
2013-11-21 10:25:00,73.4,73.42,73.37,73.4,16700.0,63.4251,63.4424,63.3992,63.4251,16700.0
2013-11-21 10:30:00,73.4,73.47,73.37,73.47,10800.0,63.4251,63.4856,63.3992,63.4856,10800.0
2013-11-21 10:35:00,73.48,73.55,73.46,73.49,7100.0,63.4942,63.5547,63.4769,63.5029,7100.0
2013-11-21 10:40:00,73.48,73.62,73.47,73.55,6700.0,63.4942,63.6152,63.4856,63.5547,6700.0
2013-11-21 10:45:00,73.56,73.63,73.54,73.54,7100.0,63.5634,63.6238,63.5461,63.5461,7100.0
2013-11-21 10:50:00,73.53,73.59,73.51,73.54,4400.0,63.5374,63.5893,63.5201,63.5461,4400.0
2013-11-21 10:55:00,73.53,73.64,73.48,73.64,10700.0,63.5374,63.6325,63.4942,63.6325,10700.0
2013-11-21 11:00:00,73.66,73.7,73.63,73.65,6400.0,63.6498,63.6843,63.6238,63.6411,6400.0
2013-11-21 11:05:00,73.66,73.66,73.57,73.57,5400.0,63.6498,63.6498,63.572,63.572,5400.0
2013-11-21 11:10:00,73.57,73.59,73.54,73.56,6600.0,63.572,63.5893,63.5461,63.5634,6600.0
2013-11-21 11:15:00,73.55,73.58,73.53,73.56,6300.0,63.5547,63.5806,63.5374,63.5634,6300.0
2013-11-21 11:20:00,73.55,73.58,73.53,73.56,5900.0,63.5547,63.5806,63.5374,63.5634,5900.0
2013-11-21 11:25:00,73.56,73.68,73.54,73.68,13700.0,63.5634,63.667,63.5461,63.667,13700.0
2013-11-21 11:30:00,73.68,73.73,73.65,73.65,4900.0,63.667,63.7102,63.6411,63.6411,4900.0
2013-11-21 11:35:00,73.64,73.65,73.57,73.61,7800.0,63.6325,63.6411,63.572,63.6066,7800.0
2013-11-21 11:40:00,73.6,73.64,73.6,73.64,6600.0,63.5979,63.6325,63.5979,63.6325,6600.0
2013-11-21 11:45:00,73.64,73.64,73.62,73.63,3000.0,63.6325,63.6325,63.6152,63.6238,3000.0
2013-11-21 11:50:00,73.61,73.64,73.61,73.64,3800.0,63.6066,63.6325,63.6066,63.6325,3800.0
2013-11-21 11:55:00,73.67,73.78,73.65,73.77,24700.0,63.6584,63.7535,63.6411,63.7448,24700.0
2013-11-21 12:00:00,73.77,73.83,73.7,73.7,19600.0,63.7448,63.7967,63.6843,63.6843,19600.0
2013-11-21 12:05:00,73.7,73.73,73.69,73.7,2900.0,63.6843,63.7102,63.6757,63.6843,2900.0
2013-11-21 12:10:00,73.72,73.72,73.68,73.7,3200.0,63.7016,63.7016,63.667,63.6843,3200.0
2013-11-21 12:15:00,73.7,73.72,73.67,73.71,5600.0,63.6843,63.7016,63.6584,63.693,5600.0
2013-11-21 12:20:00,73.74,73.77,73.7,73.71,6800.0,63.7189,63.7448,63.6843,63.693,6800.0
2013-11-21 12:25:00,73.72,73.75,73.68,73.74,5800.0,63.7016,63.7275,63.667,63.7189,5800.0
2013-11-21 12:30:00,73.76,73.76,73.7,73.71,6700.0,63.7362,63.7362,63.6843,63.693,6700.0
2013-11-21 12:35:00,73.7,73.74,73.68,73.74,6700.0,63.6843,63.7189,63.667,63.7189,6700.0
2013-11-21 12:40:00,73.74,73.75,73.69,73.71,7600.0,63.7189,63.7275,63.6757,63.693,7600.0
2013-11-21 12:45:00,73.72,73.76,73.62,73.62,26900.0,63.7016,63.7362,63.6152,63.6152,26900.0
2013-11-21 12:50:00,73.63,73.66,73.61,73.66,2800.0,63.6238,63.6498,63.6066,63.6498,2800.0
2013-11-21 12:55:00,73.66,73.66,73.59,73.61,7200.0,63.6498,63.6498,63.5893,63.6066,7200.0
2013-11-21 13:00:00,73.61,73.65,73.61,73.63,6900.0,63.6066,63.6411,63.6066,63.6238,6900.0
2013-11-21 13:05:00,73.63,73.66,73.62,73.66,2600.0,63.6238,63.6498,63.6152,63.6498,2600.0
2013-11-21 13:10:00,73.64,73.67,73.6,73.61,2500.0,63.6325,63.6584,63.5979,63.6066,2500.0
2013-11-21 13:15:00,73.6,73.63,73.59,73.6,6100.0,63.5979,63.6238,63.5893,63.5979,6100.0
2013-11-21 13:20:00,73.6,73.63,73.57,73.59,6200.0,63.5979,63.6238,63.572,63.5893,6200.0
2013-11-21 13:25:00,73.57,73.59,73.54,73.54,4900.0,63.572,63.5893,63.5461,63.5461,4900.0
2013-11-21 13:30:00,73.54,73.64,73.54,73.64,3100.0,63.5461,63.6325,63.5461,63.6325,3100.0
2013-11-21 13:35:00,73.65,73.7,73.64,73.7,24800.0,63.6411,63.6843,63.6325,63.6843,24800.0
2013-11-21 13:40:00,73.69,73.8,73.69,73.78,6900.0,63.6757,63.7707,63.6757,63.7535,6900.0
2013-11-21 13:45:00,73.8,73.84,73.79,73.84,6900.0,63.7707,63.8053,63.7621,63.8053,6900.0
2013-11-21 13:50:00,73.84,73.89,73.84,73.89,5000.0,63.8053,63.8485,63.8053,63.8485,5000.0
2013-11-21 13:55:00,73.88,73.9,73.8,73.82,41600.0,63.8399,63.8571,63.7707,63.788,41600.0
2013-11-21 14:00:00,73.81,73.83,73.8,73.8,7300.0,63.7794,63.7967,63.7707,63.7707,7300.0
2013-11-21 14:05:00,73.8,73.8,73.75,73.76,9400.0,63.7707,63.7707,63.7275,63.7362,9400.0
2013-11-21 14:10:00,73.76,73.8,73.76,73.8,8700.0,63.7362,63.7707,63.7362,63.7707,8700.0
2013-11-21 14:15:00,73.8,73.84,73.78,73.83,8400.0,63.7707,63.8053,63.7535,63.7967,8400.0
2013-11-21 14:20:00,73.84,73.92,73.84,73.89,14700.0,63.8053,63.8744,63.8053,63.8485,14700.0
2013-11-21 14:25:00,73.89,73.93,73.87,73.89,15100.0,63.8485,63.8831,63.8312,63.8485,15100.0
2013-11-21 14:30:00,73.89,73.94,73.89,73.91,12100.0,63.8485,63.8917,63.8485,63.8658,12100.0
2013-11-21 14:35:00,73.91,73.94,73.89,73.93,14500.0,63.8658,63.8917,63.8485,63.8831,14500.0
2013-11-21 14:40:00,73.93,74.05,73.92,74.02,20600.0,63.8831,63.9868,63.8744,63.9608,20600.0
2013-11-21 14:45:00,74.03,74.03,73.97,73.97,5300.0,63.9695,63.9695,63.9176,63.9176,5300.0
2013-11-21 14:50:00,73.96,73.97,73.93,73.93,7500.0,63.909,63.9176,63.8831,63.8831,7500.0
2013-11-21 14:55:00,73.93,74.01,73.92,73.98,9900.0,63.8831,63.9522,63.8744,63.9263,9900.0
2013-11-21 15:00:00,73.99,74.06,73.97,74.02,11800.0,63.9349,63.9954,63.9176,63.9608,11800.0
2013-11-21 15:05:00,74.03,74.04,74.0,74.04,10300.0,63.9695,63.9781,63.9436,63.9781,10300.0
2013-11-21 15:10:00,74.02,74.06,73.97,74.04,17500.0,63.9608,63.9954,63.9176,63.9781,17500.0
2013-11-21 15:15:00,74.04,74.05,74.0,74.0,19300.0,63.9781,63.9868,63.9436,63.9436,19300.0
2013-11-21 15:20:00,74.01,74.06,74.0,74.04,17100.0,63.9522,63.9954,63.9436,63.9781,17100.0
2013-11-21 15:25:00,74.03,74.04,74.0,74.0,12500.0,63.9695,63.9781,63.9436,63.9436,12500.0
2013-11-21 15:30:00,74.01,74.02,73.98,73.99,23700.0,63.9522,63.9608,63.9263,63.9349,23700.0
2013-11-21 15:35:00,73.98,74.03,73.98,74.02,21600.0,63.9263,63.9695,63.9263,63.9608,21600.0
2013-11-21 15:40:00,74.02,74.02,73.97,73.98,14900.0,63.9608,63.9608,63.9176,63.9263,14900.0
2013-11-21 15:45:00,73.98,74.0,73.91,73.91,36600.0,63.9263,63.9436,63.8658,63.8658,36600.0
2013-11-21 15:50:00,73.9,73.96,73.86,73.93,68400.0,63.8571,63.909,63.8226,63.8831,68400.0
2013-11-21 15:55:00,73.93,74.07,73.93,74.01,84000.0,63.8831,64.004,63.8831,63.9522,84000.0
2013-11-22 09:30:00,74.09,74.5,74.05,74.31,56000.0,64.0213,64.3756,63.9868,64.2114,56000.0
2013-11-22 09:35:00,74.31,74.6,74.26,74.51,55800.0,64.2114,64.462,64.1682,64.3842,55800.0
2013-11-22 09:40:00,74.5,74.61,74.47,74.61,18000.0,64.3756,64.4707,64.3497,64.4707,18000.0
2013-11-22 09:45:00,74.61,74.84,74.3,74.84,28400.0,64.4707,64.6694,64.2028,64.6694,28400.0
2013-11-22 09:50:00,74.82,74.93,74.7,74.83,74800.0,64.6521,64.7472,64.5484,64.6608,74800.0
2013-11-22 09:55:00,74.82,74.91,74.77,74.85,13500.0,64.6521,64.7299,64.6089,64.678,13500.0
2013-11-22 10:00:00,74.85,74.96,74.84,74.96,17800.0,64.678,64.7731,64.6694,64.7731,17800.0
2013-11-22 10:05:00,74.97,75.0,74.94,74.96,108900.0,64.7817,64.8077,64.7558,64.7731,108900.0
2013-11-22 10:10:00,74.96,74.96,74.84,74.92,32000.0,64.7731,64.7731,64.6694,64.7385,32000.0
2013-11-22 10:15:00,74.92,74.92,74.76,74.78,11200.0,64.7385,64.7385,64.6003,64.6176,11200.0
2013-11-22 10:20:00,74.78,74.82,74.74,74.75,29900.0,64.6176,64.6521,64.583,64.5916,29900.0
2013-11-22 10:25:00,74.74,74.79,74.66,74.69,53700.0,64.583,64.6262,64.5139,64.5398,53700.0
2013-11-22 10:30:00,74.68,74.78,74.64,74.74,18800.0,64.5311,64.6176,64.4966,64.583,18800.0
2013-11-22 10:35:00,74.73,74.76,74.7,74.72,14100.0,64.5744,64.6003,64.5484,64.5657,14100.0
2013-11-22 10:40:00,74.74,74.78,74.71,74.73,17600.0,64.583,64.6176,64.5571,64.5744,17600.0
2013-11-22 10:45:00,74.74,74.86,74.73,74.86,27200.0,64.583,64.6867,64.5744,64.6867,27200.0
2013-11-22 10:50:00,74.84,74.85,74.77,74.85,21400.0,64.6694,64.678,64.6089,64.678,21400.0
2013-11-22 10:55:00,74.87,74.9,74.83,74.83,11900.0,64.6953,64.7212,64.6608,64.6608,11900.0
2013-11-22 11:00:00,74.8,74.86,74.76,74.77,13600.0,64.6348,64.6867,64.6003,64.6089,13600.0
2013-11-22 11:05:00,74.76,74.82,74.76,74.82,9300.0,64.6003,64.6521,64.6003,64.6521,9300.0
2013-11-22 11:10:00,74.81,74.86,74.78,74.86,11000.0,64.6435,64.6867,64.6176,64.6867,11000.0
2013-11-22 11:15:00,74.87,74.89,74.83,74.83,7500.0,64.6953,64.7126,64.6608,64.6608,7500.0
2013-11-22 11:20:00,74.81,74.84,74.76,74.84,27000.0,64.6435,64.6694,64.6003,64.6694,27000.0
2013-11-22 11:25:00,74.81,74.81,74.7,74.7,25800.0,64.6435,64.6435,64.5484,64.5484,25800.0
2013-11-22 11:30:00,74.71,74.73,74.62,74.71,36000.0,64.5571,64.5744,64.4793,64.5571,36000.0
2013-11-22 11:35:00,74.72,74.72,74.69,74.72,17100.0,64.5657,64.5657,64.5398,64.5657,17100.0
2013-11-22 11:40:00,74.72,74.73,74.7,74.72,8900.0,64.5657,64.5744,64.5484,64.5657,8900.0
2013-11-22 11:45:00,74.72,74.81,74.72,74.79,28200.0,64.5657,64.6435,64.5657,64.6262,28200.0
2013-11-22 11:50:00,74.81,74.85,74.8,74.82,5200.0,64.6435,64.678,64.6348,64.6521,5200.0
2013-11-22 11:55:00,74.81,74.87,74.79,74.85,5900.0,64.6435,64.6953,64.6262,64.678,5900.0
2013-11-22 12:00:00,74.87,74.87,74.75,74.75,11200.0,64.6953,64.6953,64.5916,64.5916,11200.0
2013-11-22 12:05:00,74.76,74.81,74.72,74.79,17200.0,64.6003,64.6435,64.5657,64.6262,17200.0
2013-11-22 12:10:00,74.81,74.85,74.79,74.85,5400.0,64.6435,64.678,64.6262,64.678,5400.0
2013-11-22 12:15:00,74.85,74.86,74.8,74.8,5900.0,64.678,64.6867,64.6348,64.6348,5900.0
2013-11-22 12:20:00,74.82,74.82,74.73,74.78,7700.0,64.6521,64.6521,64.5744,64.6176,7700.0
2013-11-22 12:25:00,74.76,74.76,74.63,74.63,6100.0,64.6003,64.6003,64.4879,64.4879,6100.0
2013-11-22 12:30:00,74.62,74.73,74.62,74.71,5000.0,64.4793,64.5744,64.4793,64.5571,5000.0
2013-11-22 12:35:00,74.72,74.73,74.61,74.66,17700.0,64.5657,64.5744,64.4707,64.5139,17700.0
2013-11-22 12:40:00,74.66,74.67,74.65,74.66,1700.0,64.5139,64.5225,64.5052,64.5139,1700.0
2013-11-22 12:45:00,74.64,74.76,74.64,74.75,5400.0,64.4966,64.6003,64.4966,64.5916,5400.0
2013-11-22 12:50:00,74.73,74.81,74.72,74.78,20100.0,64.5744,64.6435,64.5657,64.6176,20100.0
2013-11-22 12:55:00,74.76,74.78,74.73,74.76,7500.0,64.6003,64.6176,64.5744,64.6003,7500.0
2013-11-22 13:00:00,74.76,74.87,74.76,74.85,10700.0,64.6003,64.6953,64.6003,64.678,10700.0
2013-11-22 13:05:00,74.84,74.94,74.84,74.91,11900.0,64.6694,64.7558,64.6694,64.7299,11900.0
2013-11-22 13:10:00,74.89,74.96,74.89,74.95,17700.0,64.7126,64.7731,64.7126,64.7645,17700.0
2013-11-22 13:15:00,74.96,74.98,74.92,74.97,8800.0,64.7731,64.7904,64.7385,64.7817,8800.0
2013-11-22 13:20:00,74.98,75.0,74.96,74.97,13100.0,64.7904,64.8077,64.7731,64.7817,13100.0
2013-11-22 13:25:00,74.96,75.0,74.94,74.98,10500.0,64.7731,64.8077,64.7558,64.7904,10500.0
2013-11-22 13:30:00,74.98,74.98,74.91,74.92,8000.0,64.7904,64.7904,64.7299,64.7385,8000.0
2013-11-22 13:35:00,74.92,74.99,74.85,74.92,43200.0,64.7385,64.799,64.678,64.7385,43200.0
2013-11-22 13:40:00,74.92,74.98,74.91,74.96,20600.0,64.7385,64.7904,64.7299,64.7731,20600.0
2013-11-22 13:45:00,74.95,74.97,74.87,74.87,30400.0,64.7645,64.7817,64.6953,64.6953,30400.0
2013-11-22 13:50:00,74.87,74.97,74.84,74.95,24200.0,64.6953,64.7817,64.6694,64.7645,24200.0
2013-11-22 13:55:00,74.93,74.98,74.92,74.94,20000.0,64.7472,64.7904,64.7385,64.7558,20000.0
2013-11-22 14:00:00,74.94,74.98,74.94,74.94,7100.0,64.7558,64.7904,64.7558,64.7558,7100.0
2013-11-22 14:05:00,74.92,74.97,74.92,74.97,8300.0,64.7385,64.7817,64.7385,64.7817,8300.0
2013-11-22 14:10:00,74.98,74.98,74.93,74.93,5000.0,64.7904,64.7904,64.7472,64.7472,5000.0
2013-11-22 14:15:00,74.92,74.95,74.89,74.89,10500.0,64.7385,64.7645,64.7126,64.7126,10500.0
2013-11-22 14:20:00,74.9,74.9,74.86,74.86,5200.0,64.7212,64.7212,64.6867,64.6867,5200.0
2013-11-22 14:25:00,74.88,74.94,74.86,74.94,8700.0,64.704,64.7558,64.6867,64.7558,8700.0
2013-11-22 14:30:00,74.95,74.95,74.87,74.87,14600.0,64.7645,64.7645,64.6953,64.6953,14600.0
2013-11-22 14:35:00,74.87,74.96,74.86,74.93,17900.0,64.6953,64.7731,64.6867,64.7472,17900.0
2013-11-22 14:40:00,74.94,75.0,74.94,74.98,5100.0,64.7558,64.8077,64.7558,64.7904,5100.0
2013-11-22 14:45:00,74.99,75.0,74.96,74.97,8200.0,64.799,64.8077,64.7731,64.7817,8200.0
2013-11-22 14:50:00,74.98,75.01,74.96,74.97,40500.0,64.7904,64.8163,64.7731,64.7817,40500.0
2013-11-22 14:55:00,74.97,75.0,74.95,74.99,14100.0,64.7817,64.8077,64.7645,64.799,14100.0
2013-11-22 15:00:00,74.98,75.01,74.98,75.0,11400.0,64.7904,64.8163,64.7904,64.8077,11400.0
2013-11-22 15:05:00,75.0,75.01,74.89,74.89,16400.0,64.8077,64.8163,64.7126,64.7126,16400.0
2013-11-22 15:10:00,74.91,74.94,74.9,74.94,11400.0,64.7299,64.7558,64.7212,64.7558,11400.0
2013-11-22 15:15:00,74.94,74.98,74.92,74.95,12600.0,64.7558,64.7904,64.7385,64.7645,12600.0
2013-11-22 15:20:00,74.95,74.95,74.89,74.89,12100.0,64.7645,64.7645,64.7126,64.7126,12100.0
2013-11-22 15:25:00,74.88,74.93,74.85,74.85,12900.0,64.704,64.7472,64.678,64.678,12900.0
2013-11-22 15:30:00,74.86,74.92,74.86,74.92,13500.0,64.6867,64.7385,64.6867,64.7385,13500.0
2013-11-22 15:35:00,74.92,74.97,74.91,74.96,11100.0,64.7385,64.7817,64.7299,64.7731,11100.0
2013-11-22 15:40:00,74.97,75.0,74.97,74.99,26300.0,64.7817,64.8077,64.7817,64.799,26300.0
2013-11-22 15:45:00,75.0,75.02,74.98,75.01,60600.0,64.8077,64.8249,64.7904,64.8163,60600.0
2013-11-22 15:50:00,75.01,75.02,74.97,75.02,52400.0,64.8163,64.8249,64.7817,64.8249,52400.0
2013-11-22 15:55:00,75.01,75.02,74.99,75.01,86900.0,64.8163,64.8249,64.799,64.8163,86900.0
2013-11-25 09:30:00,74.93,75.22,74.93,75.02,30300.0,64.7472,64.9978,64.7472,64.8249,30300.0
2013-11-25 09:35:00,75.05,75.06,74.67,74.68,22100.0,64.8509,64.8595,64.5225,64.5311,22100.0
2013-11-25 09:40:00,74.69,74.71,74.49,74.49,14100.0,64.5398,64.5571,64.367,64.367,14100.0
2013-11-25 09:45:00,74.51,74.55,74.36,74.36,13400.0,64.3842,64.4188,64.2546,64.2546,13400.0
2013-11-25 09:50:00,74.39,74.56,74.39,74.46,16000.0,64.2806,64.4275,64.2806,64.341,16000.0
2013-11-25 09:55:00,74.49,74.55,74.43,74.45,7800.0,64.367,64.4188,64.3151,64.3324,7800.0
2013-11-25 10:00:00,74.47,74.47,74.33,74.41,14800.0,64.3497,64.3497,64.2287,64.2978,14800.0
2013-11-25 10:05:00,74.39,74.42,74.3,74.34,7500.0,64.2806,64.3065,64.2028,64.2374,7500.0
2013-11-25 10:10:00,74.36,74.41,74.36,74.36,15100.0,64.2546,64.2978,64.2546,64.2546,15100.0
2013-11-25 10:15:00,74.34,74.41,74.33,74.4,18400.0,64.2374,64.2978,64.2287,64.2892,18400.0
2013-11-25 10:20:00,74.42,74.46,74.38,74.44,8400.0,64.3065,64.341,64.2719,64.3238,8400.0
2013-11-25 10:25:00,74.42,74.57,74.42,74.57,12900.0,64.3065,64.4361,64.3065,64.4361,12900.0
2013-11-25 10:30:00,74.57,74.57,74.39,74.4,15000.0,64.4361,64.4361,64.2806,64.2892,15000.0
2013-11-25 10:35:00,74.4,74.53,74.39,74.5,8200.0,64.2892,64.4015,64.2806,64.3756,8200.0
2013-11-25 10:40:00,74.52,74.54,74.41,74.41,4100.0,64.3929,64.4102,64.2978,64.2978,4100.0
2013-11-25 10:45:00,74.4,74.57,74.4,74.57,5700.0,64.2892,64.4361,64.2892,64.4361,5700.0
2013-11-25 10:50:00,74.53,74.64,74.48,74.62,27600.0,64.4015,64.4966,64.3583,64.4793,27600.0
2013-11-25 10:55:00,74.63,74.64,74.57,74.6,9700.0,64.4879,64.4966,64.4361,64.462,9700.0
2013-11-25 11:00:00,74.59,74.59,74.52,74.56,12300.0,64.4534,64.4534,64.3929,64.4275,12300.0
2013-11-25 11:05:00,74.56,74.56,74.51,74.51,7100.0,64.4275,64.4275,64.3842,64.3842,7100.0
2013-11-25 11:10:00,74.51,74.51,74.42,74.48,9600.0,64.3842,64.3842,64.3065,64.3583,9600.0
2013-11-25 11:15:00,74.48,74.51,74.45,74.51,6200.0,64.3583,64.3842,64.3324,64.3842,6200.0
2013-11-25 11:20:00,74.53,74.57,74.52,74.52,5200.0,64.4015,64.4361,64.3929,64.3929,5200.0
2013-11-25 11:25:00,74.54,74.58,74.54,74.55,3900.0,64.4102,64.4447,64.4102,64.4188,3900.0
2013-11-25 11:30:00,74.56,74.68,74.56,74.68,4000.0,64.4275,64.5311,64.4275,64.5311,4000.0
2013-11-25 11:35:00,74.68,74.68,74.61,74.61,8500.0,64.5311,64.5311,64.4707,64.4707,8500.0
2013-11-25 11:40:00,74.6,74.62,74.59,74.62,4600.0,64.462,64.4793,64.4534,64.4793,4600.0
2013-11-25 11:45:00,74.6,74.63,74.59,74.62,3800.0,64.462,64.4879,64.4534,64.4793,3800.0
2013-11-25 11:50:00,74.64,74.66,74.58,74.66,4700.0,64.4966,64.5139,64.4447,64.5139,4700.0
2013-11-25 11:55:00,74.66,74.68,74.62,74.62,3900.0,64.5139,64.5311,64.4793,64.4793,3900.0
2013-11-25 12:00:00,74.63,74.68,74.63,74.68,3200.0,64.4879,64.5311,64.4879,64.5311,3200.0
2013-11-25 12:05:00,74.66,74.66,74.57,74.58,3900.0,64.5139,64.5139,64.4361,64.4447,3900.0
2013-11-25 12:10:00,74.58,74.62,74.56,74.62,5100.0,64.4447,64.4793,64.4275,64.4793,5100.0
2013-11-25 12:15:00,74.6,74.61,74.54,74.55,3600.0,64.462,64.4707,64.4102,64.4188,3600.0
2013-11-25 12:20:00,74.56,74.72,74.55,74.7,15700.0,64.4275,64.5657,64.4188,64.5484,15700.0
2013-11-25 12:25:00,74.71,74.75,74.69,74.73,6900.0,64.5571,64.5916,64.5398,64.5744,6900.0
2013-11-25 12:30:00,74.75,74.75,74.64,74.64,5000.0,64.5916,64.5916,64.4966,64.4966,5000.0
2013-11-25 12:35:00,74.63,74.64,74.59,74.59,5300.0,64.4879,64.4966,64.4534,64.4534,5300.0
2013-11-25 12:40:00,74.59,74.63,74.55,74.63,5500.0,64.4534,64.4879,64.4188,64.4879,5500.0
2013-11-25 12:45:00,74.64,74.64,74.63,74.64,2800.0,64.4966,64.4966,64.4879,64.4966,2800.0
2013-11-25 12:50:00,74.63,74.63,74.53,74.54,8200.0,64.4879,64.4879,64.4015,64.4102,8200.0
2013-11-25 12:55:00,74.55,74.58,74.54,74.57,5900.0,64.4188,64.4447,64.4102,64.4361,5900.0
2013-11-25 13:00:00,74.58,74.59,74.55,74.56,8600.0,64.4447,64.4534,64.4188,64.4275,8600.0
2013-11-25 13:05:00,74.56,74.58,74.55,74.55,10800.0,64.4275,64.4447,64.4188,64.4188,10800.0
2013-11-25 13:10:00,74.56,74.6,74.51,74.51,6900.0,64.4275,64.462,64.3842,64.3842,6900.0
2013-11-25 13:15:00,74.52,74.53,74.5,74.53,4000.0,64.3929,64.4015,64.3756,64.4015,4000.0
2013-11-25 13:20:00,74.52,74.52,74.47,74.51,6900.0,64.3929,64.3929,64.3497,64.3842,6900.0
2013-11-25 13:25:00,74.51,74.52,74.44,74.44,4200.0,64.3842,64.3929,64.3238,64.3238,4200.0
2013-11-25 13:30:00,74.42,74.47,74.42,74.44,13300.0,64.3065,64.3497,64.3065,64.3238,13300.0
2013-11-25 13:35:00,74.44,74.49,74.43,74.47,14300.0,64.3238,64.367,64.3151,64.3497,14300.0
2013-11-25 13:40:00,74.46,74.46,74.42,74.44,8900.0,64.341,64.341,64.3065,64.3238,8900.0
2013-11-25 13:45:00,74.43,74.43,74.38,74.41,8000.0,64.3151,64.3151,64.2719,64.2978,8000.0
2013-11-25 13:50:00,74.42,74.45,74.42,74.44,6100.0,64.3065,64.3324,64.3065,64.3238,6100.0
2013-11-25 13:55:00,74.44,74.51,74.42,74.45,6300.0,64.3238,64.3842,64.3065,64.3324,6300.0
2013-11-25 14:00:00,74.46,74.47,74.44,74.44,9200.0,64.341,64.3497,64.3238,64.3238,9200.0
2013-11-25 14:05:00,74.44,74.46,74.43,74.44,6500.0,64.3238,64.341,64.3151,64.3238,6500.0
2013-11-25 14:10:00,74.44,74.46,74.43,74.44,3700.0,64.3238,64.341,64.3151,64.3238,3700.0
2013-11-25 14:15:00,74.45,74.47,74.45,74.45,5100.0,64.3324,64.3497,64.3324,64.3324,5100.0
2013-11-25 14:20:00,74.45,74.48,74.45,74.45,4700.0,64.3324,64.3583,64.3324,64.3324,4700.0
2013-11-25 14:25:00,74.45,74.45,74.39,74.41,6300.0,64.3324,64.3324,64.2806,64.2978,6300.0
2013-11-25 14:30:00,74.42,74.44,74.36,74.36,8000.0,64.3065,64.3238,64.2546,64.2546,8000.0
2013-11-25 14:35:00,74.35,74.37,74.33,74.35,12300.0,64.246,64.2633,64.2287,64.246,12300.0
2013-11-25 14:40:00,74.36,74.39,74.34,74.35,14800.0,64.2546,64.2806,64.2374,64.246,14800.0
2013-11-25 14:45:00,74.36,74.45,74.36,74.4,63900.0,64.2546,64.3324,64.2546,64.2892,63900.0
2013-11-25 14:50:00,74.39,74.41,74.39,74.41,3300.0,64.2806,64.2978,64.2806,64.2978,3300.0
2013-11-25 14:55:00,74.41,74.41,74.36,74.36,7300.0,64.2978,64.2978,64.2546,64.2546,7300.0
2013-11-25 15:00:00,74.36,74.37,74.28,74.28,10700.0,64.2546,64.2633,64.1855,64.1855,10700.0
2013-11-25 15:05:00,74.27,74.28,74.18,74.19,10600.0,64.1769,64.1855,64.0991,64.1077,10600.0
2013-11-25 15:10:00,74.18,74.24,74.18,74.22,8200.0,64.0991,64.1509,64.0991,64.1337,8200.0
2013-11-25 15:15:00,74.22,74.27,74.21,74.24,8500.0,64.1337,64.1769,64.125,64.1509,8500.0
2013-11-25 15:20:00,74.24,74.25,74.21,74.21,9500.0,64.1509,64.1596,64.125,64.125,9500.0
2013-11-25 15:25:00,74.2,74.3,74.2,74.26,10600.0,64.1164,64.2028,64.1164,64.1682,10600.0
2013-11-25 15:30:00,74.28,74.28,74.18,74.22,13400.0,64.1855,64.1855,64.0991,64.1337,13400.0
2013-11-25 15:35:00,74.21,74.23,74.17,74.19,14500.0,64.125,64.1423,64.0905,64.1077,14500.0
2013-11-25 15:40:00,74.21,74.24,74.17,74.24,15000.0,64.125,64.1509,64.0905,64.1509,15000.0
2013-11-25 15:45:00,74.23,74.31,74.22,74.3,20800.0,64.1423,64.2114,64.1337,64.2028,20800.0
2013-11-25 15:50:00,74.3,74.3,74.21,74.22,30100.0,64.2028,64.2028,64.125,64.1337,30100.0
2013-11-25 15:55:00,74.23,74.35,74.22,74.34,49700.0,64.1423,64.246,64.1337,64.2374,49700.0
2013-11-26 09:30:00,74.44,74.63,74.43,74.54,33700.0,64.4951,64.6597,64.4865,64.5818,33700.0
2013-11-26 09:35:00,74.45,74.83,74.45,74.75,18500.0,64.5038,64.833,64.5038,64.7637,18500.0
2013-11-26 09:40:00,74.74,74.89,74.7,74.87,18100.0,64.7551,64.885,64.7204,64.8677,18100.0
2013-11-26 09:45:00,74.87,75.0,74.81,74.94,27300.0,64.8677,64.9803,64.8157,64.9283,27300.0
2013-11-26 09:50:00,74.96,75.0,74.85,75.0,21600.0,64.9457,64.9803,64.8504,64.9803,21600.0
2013-11-26 09:55:00,74.96,75.17,74.92,75.09,94600.0,64.9457,65.1276,64.911,65.0583,94600.0
2013-11-26 10:00:00,75.09,75.13,74.83,74.85,108100.0,65.0583,65.093,64.833,64.8504,108100.0
2013-11-26 10:05:00,74.85,74.86,74.65,74.68,10700.0,64.8504,64.859,64.6771,64.7031,10700.0
2013-11-26 10:10:00,74.7,74.77,74.69,74.69,7900.0,64.7204,64.781,64.7117,64.7117,7900.0
2013-11-26 10:15:00,74.7,74.7,74.59,74.64,6300.0,64.7204,64.7204,64.6251,64.6684,6300.0
2013-11-26 10:20:00,74.63,74.64,74.57,74.58,7300.0,64.6597,64.6684,64.6078,64.6164,7300.0
2013-11-26 10:25:00,74.62,74.63,74.59,74.6,4800.0,64.6511,64.6597,64.6251,64.6338,4800.0
2013-11-26 10:30:00,74.63,74.76,74.63,74.76,9900.0,64.6597,64.7724,64.6597,64.7724,9900.0
2013-11-26 10:35:00,74.76,74.77,74.68,74.72,6700.0,64.7724,64.781,64.7031,64.7377,6700.0
2013-11-26 10:40:00,74.74,74.77,74.66,74.7,4900.0,64.7551,64.781,64.6857,64.7204,4900.0
2013-11-26 10:45:00,74.71,74.72,74.65,74.7,6800.0,64.7291,64.7377,64.6771,64.7204,6800.0
2013-11-26 10:50:00,74.69,74.75,74.66,74.7,8900.0,64.7117,64.7637,64.6857,64.7204,8900.0
2013-11-26 10:55:00,74.73,74.8,74.68,74.8,8800.0,64.7464,64.807,64.7031,64.807,8800.0
2013-11-26 11:00:00,74.79,74.89,74.78,74.89,11000.0,64.7984,64.885,64.7897,64.885,11000.0
2013-11-26 11:05:00,74.91,74.94,74.82,74.86,10100.0,64.9023,64.9283,64.8244,64.859,10100.0
2013-11-26 11:10:00,74.89,75.02,74.89,75.01,13800.0,64.885,64.9976,64.885,64.989,13800.0
2013-11-26 11:15:00,75.02,75.07,75.0,75.04,10100.0,64.9976,65.041,64.9803,65.015,10100.0
2013-11-26 11:20:00,75.04,75.11,75.02,75.06,15800.0,65.015,65.0756,64.9976,65.0323,15800.0
2013-11-26 11:25:00,75.06,75.06,74.93,74.93,15100.0,65.0323,65.0323,64.9197,64.9197,15100.0
2013-11-26 11:30:00,74.92,74.95,74.87,74.92,10500.0,64.911,64.937,64.8677,64.911,10500.0
2013-11-26 11:35:00,74.89,74.93,74.87,74.89,7100.0,64.885,64.9197,64.8677,64.885,7100.0
2013-11-26 11:40:00,74.89,74.95,74.89,74.94,3600.0,64.885,64.937,64.885,64.9283,3600.0
2013-11-26 11:45:00,74.94,74.94,74.9,74.92,4400.0,64.9283,64.9283,64.8937,64.911,4400.0
2013-11-26 11:50:00,74.94,74.95,74.89,74.89,7700.0,64.9283,64.937,64.885,64.885,7700.0
2013-11-26 11:55:00,74.87,74.88,74.84,74.87,3500.0,64.8677,64.8763,64.8417,64.8677,3500.0
2013-11-26 12:00:00,74.89,74.95,74.85,74.93,6700.0,64.885,64.937,64.8504,64.9197,6700.0
2013-11-26 12:05:00,74.93,74.93,74.8,74.8,7900.0,64.9197,64.9197,64.807,64.807,7900.0
2013-11-26 12:10:00,74.78,74.83,74.78,74.83,4300.0,64.7897,64.833,64.7897,64.833,4300.0
2013-11-26 12:15:00,74.84,74.98,74.83,74.97,11300.0,64.8417,64.963,64.833,64.9543,11300.0
2013-11-26 12:20:00,74.96,75.02,74.96,75.01,8600.0,64.9457,64.9976,64.9457,64.989,8600.0
2013-11-26 12:25:00,75.0,75.0,74.95,75.0,3100.0,64.9803,64.9803,64.937,64.9803,3100.0
2013-11-26 12:30:00,75.0,75.04,75.0,75.01,6200.0,64.9803,65.015,64.9803,64.989,6200.0
2013-11-26 12:35:00,75.01,75.02,74.97,74.99,5700.0,64.989,64.9976,64.9543,64.9717,5700.0
2013-11-26 12:40:00,75.0,75.05,74.98,75.05,7600.0,64.9803,65.0236,64.963,65.0236,7600.0
2013-11-26 12:45:00,75.04,75.07,75.02,75.02,6800.0,65.015,65.041,64.9976,64.9976,6800.0
2013-11-26 12:50:00,75.0,75.01,74.94,74.94,3600.0,64.9803,64.989,64.9283,64.9283,3600.0
2013-11-26 12:55:00,74.96,75.01,74.96,74.99,8900.0,64.9457,64.989,64.9457,64.9717,8900.0
2013-11-26 13:00:00,74.99,75.03,74.99,75.03,5700.0,64.9717,65.0063,64.9717,65.0063,5700.0
2013-11-26 13:05:00,75.01,75.02,75.0,75.01,3400.0,64.989,64.9976,64.9803,64.989,3400.0
2013-11-26 13:10:00,75.02,75.07,75.02,75.05,6400.0,64.9976,65.041,64.9976,65.0236,6400.0
2013-11-26 13:15:00,75.06,75.06,75.02,75.06,3800.0,65.0323,65.0323,64.9976,65.0323,3800.0
2013-11-26 13:20:00,75.03,75.04,74.95,74.96,4900.0,65.0063,65.015,64.937,64.9457,4900.0
2013-11-26 13:25:00,74.98,75.03,74.98,75.02,4800.0,64.963,65.0063,64.963,64.9976,4800.0
2013-11-26 13:30:00,75.04,75.04,74.95,75.0,4900.0,65.015,65.015,64.937,64.9803,4900.0
2013-11-26 13:35:00,75.0,75.04,74.97,74.98,4500.0,64.9803,65.015,64.9543,64.963,4500.0
2013-11-26 13:40:00,74.98,75.03,74.98,75.02,4100.0,64.963,65.0063,64.963,64.9976,4100.0
2013-11-26 13:45:00,75.02,75.06,75.0,75.05,3000.0,64.9976,65.0323,64.9803,65.0236,3000.0
2013-11-26 13:50:00,75.06,75.1,75.02,75.1,12200.0,65.0323,65.067,64.9976,65.067,12200.0
2013-11-26 13:55:00,75.1,75.14,75.09,75.12,4800.0,65.067,65.1016,65.0583,65.0843,4800.0
2013-11-26 14:00:00,75.13,75.15,75.11,75.12,4100.0,65.093,65.1103,65.0756,65.0843,4100.0
2013-11-26 14:05:00,75.13,75.15,75.09,75.15,6700.0,65.093,65.1103,65.0583,65.1103,6700.0
2013-11-26 14:10:00,75.15,75.16,75.09,75.14,10900.0,65.1103,65.1189,65.0583,65.1016,10900.0
2013-11-26 14:15:00,75.14,75.17,75.09,75.09,12000.0,65.1016,65.1276,65.0583,65.0583,12000.0
2013-11-26 14:20:00,75.1,75.1,74.98,74.98,8000.0,65.067,65.067,64.963,64.963,8000.0
2013-11-26 14:25:00,74.99,75.1,74.99,75.1,13300.0,64.9717,65.067,64.9717,65.067,13300.0
2013-11-26 14:30:00,75.1,75.2,75.08,75.19,13100.0,65.067,65.1536,65.0496,65.1449,13100.0
2013-11-26 14:35:00,75.19,75.24,75.19,75.2,10300.0,65.1449,65.1883,65.1449,65.1536,10300.0
2013-11-26 14:40:00,75.19,75.27,75.19,75.25,16500.0,65.1449,65.2142,65.1449,65.1969,16500.0
2013-11-26 14:45:00,75.25,75.33,75.25,75.28,28800.0,65.1969,65.2662,65.1969,65.2229,28800.0
2013-11-26 14:50:00,75.27,75.36,75.23,75.31,17000.0,65.2142,65.2922,65.1796,65.2489,17000.0
2013-11-26 14:55:00,75.31,75.33,75.31,75.31,7900.0,65.2489,65.2662,65.2489,65.2489,7900.0
2013-11-26 15:00:00,75.32,75.32,75.27,75.29,16800.0,65.2576,65.2576,65.2142,65.2316,16800.0
2013-11-26 15:05:00,75.28,75.35,75.28,75.35,18500.0,65.2229,65.2836,65.2229,65.2836,18500.0
2013-11-26 15:10:00,75.36,75.44,75.35,75.37,18800.0,65.2922,65.3615,65.2836,65.3009,18800.0
2013-11-26 15:15:00,75.38,75.44,75.38,75.44,25200.0,65.3096,65.3615,65.3096,65.3615,25200.0
2013-11-26 15:20:00,75.44,75.45,75.37,75.41,21600.0,65.3615,65.3702,65.3009,65.3355,21600.0
2013-11-26 15:25:00,75.41,75.46,75.4,75.4,20600.0,65.3355,65.3789,65.3269,65.3269,20600.0
2013-11-26 15:30:00,75.4,75.45,75.4,75.4,14700.0,65.3269,65.3702,65.3269,65.3269,14700.0
2013-11-26 15:35:00,75.39,75.39,75.26,75.31,15600.0,65.3182,65.3182,65.2056,65.2489,15600.0
2013-11-26 15:40:00,75.3,75.32,75.23,75.23,23600.0,65.2402,65.2576,65.1796,65.1796,23600.0
2013-11-26 15:45:00,75.23,75.23,75.14,75.19,53000.0,65.1796,65.1796,65.1016,65.1449,53000.0
2013-11-26 15:50:00,75.19,75.22,75.16,75.16,67100.0,65.1449,65.1709,65.1189,65.1189,67100.0
2013-11-26 15:55:00,75.16,75.16,75.04,75.08,95100.0,65.1189,65.1189,65.015,65.0496,95100.0
2013-11-27 09:30:00,74.96,75.24,74.96,75.06,23000.0,64.9457,65.1883,64.9457,65.0323,23000.0
2013-11-27 09:35:00,75.0,75.02,74.48,74.54,22700.0,64.9803,64.9976,64.5298,64.5818,22700.0
2013-11-27 09:40:00,74.52,74.85,74.48,74.85,15500.0,64.5644,64.8504,64.5298,64.8504,15500.0
2013-11-27 09:45:00,74.8,74.84,74.71,74.71,8400.0,64.807,64.8417,64.7291,64.7291,8400.0
2013-11-27 09:50:00,74.81,75.06,74.81,75.0,8200.0,64.8157,65.0323,64.8157,64.9803,8200.0
2013-11-27 09:55:00,74.99,75.04,74.94,75.0,14200.0,64.9717,65.015,64.9283,64.9803,14200.0
2013-11-27 10:00:00,74.98,75.03,74.98,75.0,6200.0,64.963,65.0063,64.963,64.9803,6200.0
2013-11-27 10:05:00,75.0,75.04,75.0,75.04,1900.0,64.9803,65.015,64.9803,65.015,1900.0
2013-11-27 10:10:00,75.04,75.13,74.96,75.03,6800.0,65.015,65.093,64.9457,65.0063,6800.0
2013-11-27 10:15:00,75.01,75.01,74.87,74.99,21500.0,64.989,64.989,64.8677,64.9717,21500.0
2013-11-27 10:20:00,74.99,74.99,74.91,74.99,10200.0,64.9717,64.9717,64.9023,64.9717,10200.0
2013-11-27 10:25:00,74.96,75.03,74.81,74.81,8900.0,64.9457,65.0063,64.8157,64.8157,8900.0
2013-11-27 10:30:00,74.83,74.98,74.71,74.71,18900.0,64.833,64.963,64.7291,64.7291,18900.0
2013-11-27 10:35:00,74.71,74.71,74.62,74.62,7800.0,64.7291,64.7291,64.6511,64.6511,7800.0
2013-11-27 10:40:00,74.63,74.77,74.63,74.74,9100.0,64.6597,64.781,64.6597,64.7551,9100.0
2013-11-27 10:45:00,74.7,74.76,74.68,74.72,8100.0,64.7204,64.7724,64.7031,64.7377,8100.0
2013-11-27 10:50:00,74.72,74.72,74.67,74.69,10600.0,64.7377,64.7377,64.6944,64.7117,10600.0
2013-11-27 10:55:00,74.71,74.77,74.64,74.68,9100.0,64.7291,64.781,64.6684,64.7031,9100.0
2013-11-27 11:00:00,74.68,74.71,74.67,74.7,5600.0,64.7031,64.7291,64.6944,64.7204,5600.0
2013-11-27 11:05:00,74.69,74.74,74.69,74.74,3300.0,64.7117,64.7551,64.7117,64.7551,3300.0
2013-11-27 11:10:00,74.74,74.77,74.71,74.75,3500.0,64.7551,64.781,64.7291,64.7637,3500.0
2013-11-27 11:15:00,74.75,74.83,74.75,74.78,2800.0,64.7637,64.833,64.7637,64.7897,2800.0
2013-11-27 11:20:00,74.8,74.8,74.73,74.74,3300.0,64.807,64.807,64.7464,64.7551,3300.0
2013-11-27 11:25:00,74.73,74.77,74.7,74.75,4600.0,64.7464,64.781,64.7204,64.7637,4600.0
2013-11-27 11:30:00,74.76,74.79,74.75,74.75,2400.0,64.7724,64.7984,64.7637,64.7637,2400.0
2013-11-27 11:35:00,74.75,74.78,74.73,74.73,2300.0,64.7637,64.7897,64.7464,64.7464,2300.0
2013-11-27 11:40:00,74.72,74.77,74.71,74.75,2500.0,64.7377,64.781,64.7291,64.7637,2500.0
2013-11-27 11:45:00,74.77,74.78,74.74,74.77,3500.0,64.781,64.7897,64.7551,64.781,3500.0
2013-11-27 11:50:00,74.75,74.77,74.74,74.74,4400.0,64.7637,64.781,64.7551,64.7551,4400.0
2013-11-27 11:55:00,74.75,74.75,74.69,74.72,17500.0,64.7637,64.7637,64.7117,64.7377,17500.0
2013-11-27 12:00:00,74.73,74.73,74.68,74.7,10500.0,64.7464,64.7464,64.7031,64.7204,10500.0
2013-11-27 12:05:00,74.68,74.71,74.66,74.7,6300.0,64.7031,64.7291,64.6857,64.7204,6300.0
2013-11-27 12:10:00,74.7,74.78,74.7,74.78,6900.0,64.7204,64.7897,64.7204,64.7897,6900.0
2013-11-27 12:15:00,74.78,74.92,74.78,74.92,24600.0,64.7897,64.911,64.7897,64.911,24600.0
2013-11-27 12:20:00,74.91,74.94,74.8,74.82,22400.0,64.9023,64.9283,64.807,64.8244,22400.0
2013-11-27 12:25:00,74.82,74.91,74.81,74.86,6100.0,64.8244,64.9023,64.8157,64.859,6100.0
2013-11-27 12:30:00,74.85,74.88,74.85,74.87,9900.0,64.8504,64.8763,64.8504,64.8677,9900.0
2013-11-27 12:35:00,74.85,74.9,74.83,74.88,5900.0,64.8504,64.8937,64.833,64.8763,5900.0
2013-11-27 12:40:00,74.86,74.86,74.8,74.8,5300.0,64.859,64.859,64.807,64.807,5300.0
2013-11-27 12:45:00,74.8,74.91,74.73,74.89,22200.0,64.807,64.9023,64.7464,64.885,22200.0
2013-11-27 12:50:00,74.85,74.94,74.84,74.94,21500.0,64.8504,64.9283,64.8417,64.9283,21500.0
2013-11-27 12:55:00,74.93,74.99,74.86,74.86,11700.0,64.9197,64.9717,64.859,64.859,11700.0
2013-11-27 13:00:00,74.87,74.95,74.87,74.92,4500.0,64.8677,64.937,64.8677,64.911,4500.0
2013-11-27 13:05:00,74.92,74.97,74.92,74.95,5800.0,64.911,64.9543,64.911,64.937,5800.0
2013-11-27 13:10:00,74.95,75.02,74.94,75.0,10200.0,64.937,64.9976,64.9283,64.9803,10200.0
2013-11-27 13:15:00,75.0,75.04,74.99,75.02,6100.0,64.9803,65.015,64.9717,64.9976,6100.0
2013-11-27 13:20:00,75.01,75.06,75.01,75.05,5000.0,64.989,65.0323,64.989,65.0236,5000.0
2013-11-27 13:25:00,75.05,75.1,75.04,75.1,4500.0,65.0236,65.067,65.015,65.067,4500.0
2013-11-27 13:30:00,75.12,75.13,75.1,75.12,5400.0,65.0843,65.093,65.067,65.0843,5400.0
2013-11-27 13:35:00,75.13,75.16,75.13,75.15,5800.0,65.093,65.1189,65.093,65.1103,5800.0
2013-11-27 13:40:00,75.15,75.23,75.14,75.22,7800.0,65.1103,65.1796,65.1016,65.1709,7800.0
2013-11-27 13:45:00,75.21,75.24,75.17,75.23,5000.0,65.1623,65.1883,65.1276,65.1796,5000.0
2013-11-27 13:50:00,75.18,75.26,75.18,75.23,8700.0,65.1363,65.2056,65.1363,65.1796,8700.0
2013-11-27 13:55:00,75.23,75.24,75.2,75.2,1200.0,65.1796,65.1883,65.1536,65.1536,1200.0
2013-11-27 14:00:00,75.2,75.2,75.07,75.1,7300.0,65.1536,65.1536,65.041,65.067,7300.0
2013-11-27 14:05:00,75.14,75.18,75.13,75.16,5000.0,65.1016,65.1363,65.093,65.1189,5000.0
2013-11-27 14:10:00,75.15,75.16,75.12,75.15,7700.0,65.1103,65.1189,65.0843,65.1103,7700.0
2013-11-27 14:15:00,75.17,75.21,75.14,75.21,6700.0,65.1276,65.1623,65.1016,65.1623,6700.0
2013-11-27 14:20:00,75.21,75.25,75.16,75.19,8300.0,65.1623,65.1969,65.1189,65.1449,8300.0
2013-11-27 14:25:00,75.17,75.17,75.09,75.1,6500.0,65.1276,65.1276,65.0583,65.067,6500.0
2013-11-27 14:30:00,75.1,75.24,75.09,75.24,11600.0,65.067,65.1883,65.0583,65.1883,11600.0
2013-11-27 14:35:00,75.24,75.27,75.22,75.24,8200.0,65.1883,65.2142,65.1709,65.1883,8200.0
2013-11-27 14:40:00,75.24,75.24,75.1,75.1,5400.0,65.1883,65.1883,65.067,65.067,5400.0
2013-11-27 14:45:00,75.1,75.26,75.1,75.26,11400.0,65.067,65.2056,65.067,65.2056,11400.0
2013-11-27 14:50:00,75.24,75.36,75.24,75.36,16600.0,65.1883,65.2922,65.1883,65.2922,16600.0
2013-11-27 14:55:00,75.35,75.37,75.34,75.34,7500.0,65.2836,65.3009,65.2749,65.2749,7500.0
2013-11-27 15:00:00,75.35,75.4,75.34,75.39,20600.0,65.2836,65.3269,65.2749,65.3182,20600.0
2013-11-27 15:05:00,75.39,75.41,75.38,75.41,11500.0,65.3182,65.3355,65.3096,65.3355,11500.0
2013-11-27 15:10:00,75.4,75.42,75.37,75.39,16800.0,65.3269,65.3442,65.3009,65.3182,16800.0
2013-11-27 15:15:00,75.39,75.41,75.36,75.36,15900.0,65.3182,65.3355,65.2922,65.2922,15900.0
2013-11-27 15:20:00,75.36,75.37,75.29,75.29,7700.0,65.2922,65.3009,65.2316,65.2316,7700.0
2013-11-27 15:25:00,75.29,75.32,75.29,75.32,8900.0,65.2316,65.2576,65.2316,65.2576,8900.0
2013-11-27 15:30:00,75.34,75.38,75.34,75.34,14000.0,65.2749,65.3096,65.2749,65.2749,14000.0
2013-11-27 15:35:00,75.35,75.38,75.34,75.36,17000.0,65.2836,65.3096,65.2749,65.2922,17000.0
2013-11-27 15:40:00,75.36,75.37,75.34,75.37,17400.0,65.2922,65.3009,65.2749,65.3009,17400.0
2013-11-27 15:45:00,75.36,75.4,75.36,75.37,35300.0,65.2922,65.3269,65.2922,65.3009,35300.0
2013-11-27 15:50:00,75.35,75.38,75.29,75.31,39500.0,65.2836,65.3096,65.2316,65.2489,39500.0
2013-11-27 15:55:00,75.32,75.34,75.21,75.29,130400.0,65.2576,65.2749,65.1623,65.2316,130400.0
2013-11-29 09:30:00,75.26,75.77,75.18,75.68,27700.0,65.2056,65.6474,65.1363,65.5695,27700.0
2013-11-29 09:35:00,75.7,75.73,75.59,75.59,6300.0,65.5868,65.6128,65.4915,65.4915,6300.0
2013-11-29 09:40:00,75.61,75.61,75.5,75.59,6000.0,65.5088,65.5088,65.4135,65.4915,6000.0
2013-11-29 09:45:00,75.59,75.74,75.59,75.65,8000.0,65.4915,65.6215,65.4915,65.5435,8000.0
2013-11-29 09:50:00,75.69,75.7,75.57,75.57,6900.0,65.5781,65.5868,65.4742,65.4742,6900.0
2013-11-29 09:55:00,75.57,75.63,75.5,75.6,19500.0,65.4742,65.5262,65.4135,65.5002,19500.0
2013-11-29 10:00:00,75.62,75.62,75.45,75.6,19600.0,65.5175,65.5175,65.3702,65.5002,19600.0
2013-11-29 10:05:00,75.6,75.62,75.51,75.53,4200.0,65.5002,65.5175,65.4222,65.4395,4200.0
2013-11-29 10:10:00,75.51,75.53,75.47,75.53,12300.0,65.4222,65.4395,65.3875,65.4395,12300.0
2013-11-29 10:15:00,75.52,75.58,75.5,75.58,8700.0,65.4308,65.4828,65.4135,65.4828,8700.0
2013-11-29 10:20:00,75.55,75.57,75.47,75.53,8100.0,65.4568,65.4742,65.3875,65.4395,8100.0
2013-11-29 10:25:00,75.55,75.57,75.53,75.54,2300.0,65.4568,65.4742,65.4395,65.4482,2300.0
2013-11-29 10:30:00,75.53,75.55,75.46,75.47,10300.0,65.4395,65.4568,65.3789,65.3875,10300.0
2013-11-29 10:35:00,75.46,75.46,75.35,75.35,8100.0,65.3789,65.3789,65.2836,65.2836,8100.0
2013-11-29 10:40:00,75.33,75.37,75.26,75.26,7100.0,65.2662,65.3009,65.2056,65.2056,7100.0
2013-11-29 10:45:00,75.27,75.27,75.15,75.2,5400.0,65.2142,65.2142,65.1103,65.1536,5400.0
2013-11-29 10:50:00,75.17,75.26,75.13,75.26,8700.0,65.1276,65.2056,65.093,65.2056,8700.0
2013-11-29 10:55:00,75.26,75.31,75.23,75.31,7100.0,65.2056,65.2489,65.1796,65.2489,7100.0
2013-11-29 11:00:00,75.28,75.35,75.28,75.28,7300.0,65.2229,65.2836,65.2229,65.2229,7300.0
2013-11-29 11:05:00,75.29,75.31,75.19,75.25,16700.0,65.2316,65.2489,65.1449,65.1969,16700.0
2013-11-29 11:10:00,75.25,75.29,75.21,75.29,3600.0,65.1969,65.2316,65.1623,65.2316,3600.0
2013-11-29 11:15:00,75.28,75.35,75.27,75.35,6400.0,65.2229,65.2836,65.2142,65.2836,6400.0
2013-11-29 11:20:00,75.35,75.36,75.32,75.36,8500.0,65.2836,65.2922,65.2576,65.2922,8500.0
2013-11-29 11:25:00,75.36,75.36,75.3,75.35,7200.0,65.2922,65.2922,65.2402,65.2836,7200.0
2013-11-29 11:30:00,75.33,75.36,75.27,75.36,10900.0,65.2662,65.2922,65.2142,65.2922,10900.0
2013-11-29 11:35:00,75.36,75.49,75.36,75.49,4600.0,65.2922,65.4049,65.2922,65.4049,4600.0
2013-11-29 11:40:00,75.49,75.49,75.4,75.44,10400.0,65.4049,65.4049,65.3269,65.3615,10400.0
2013-11-29 11:45:00,75.42,75.45,75.41,75.45,4200.0,65.3442,65.3702,65.3355,65.3702,4200.0
2013-11-29 11:50:00,75.42,75.49,75.42,75.44,7200.0,65.3442,65.4049,65.3442,65.3615,7200.0
2013-11-29 11:55:00,75.43,75.43,75.29,75.32,11000.0,65.3529,65.3529,65.2316,65.2576,11000.0
2013-11-29 12:00:00,75.32,75.37,75.32,75.35,5100.0,65.2576,65.3009,65.2576,65.2836,5100.0
2013-11-29 12:05:00,75.38,75.38,75.3,75.31,4700.0,65.3096,65.3096,65.2402,65.2489,4700.0
2013-11-29 12:10:00,75.3,75.43,75.3,75.42,7500.0,65.2402,65.3529,65.2402,65.3442,7500.0
2013-11-29 12:15:00,75.4,75.42,75.35,75.41,5500.0,65.3269,65.3442,65.2836,65.3355,5500.0
2013-11-29 12:20:00,75.42,75.45,75.39,75.44,5600.0,65.3442,65.3702,65.3182,65.3615,5600.0
2013-11-29 12:25:00,75.42,75.51,75.42,75.45,11100.0,65.3442,65.4222,65.3442,65.3702,11100.0
2013-11-29 12:30:00,75.45,75.47,75.38,75.38,7900.0,65.3702,65.3875,65.3096,65.3096,7900.0
2013-11-29 12:35:00,75.35,75.36,75.28,75.31,7400.0,65.2836,65.2922,65.2229,65.2489,7400.0
2013-11-29 12:40:00,75.31,75.38,75.3,75.34,9500.0,65.2489,65.3096,65.2402,65.2749,9500.0
2013-11-29 12:45:00,75.33,75.33,75.11,75.16,25200.0,65.2662,65.2662,65.0756,65.1189,25200.0
2013-11-29 12:50:00,75.15,75.16,75.0,75.14,21200.0,65.1103,65.1189,64.9803,65.1016,21200.0
2013-11-29 12:55:00,75.13,75.15,74.93,74.96,68800.0,65.093,65.1103,64.9197,64.9457,68800.0
2013-12-02 09:30:00,74.99,75.0,74.57,74.69,26200.0,64.9717,64.9803,64.6078,64.7117,26200.0
2013-12-02 09:35:00,74.67,74.8,74.45,74.8,7000.0,64.6944,64.807,64.5038,64.807,7000.0
2013-12-02 09:40:00,74.78,74.87,74.69,74.87,5400.0,64.7897,64.8677,64.7117,64.8677,5400.0
2013-12-02 09:45:00,74.81,74.83,74.68,74.83,24400.0,64.8157,64.833,64.7031,64.833,24400.0
2013-12-02 09:50:00,74.8,74.85,74.76,74.82,9000.0,64.807,64.8504,64.7724,64.8244,9000.0
2013-12-02 09:55:00,74.8,74.85,74.73,74.78,10100.0,64.807,64.8504,64.7464,64.7897,10100.0
2013-12-02 10:00:00,74.75,74.85,74.74,74.82,17500.0,64.7637,64.8504,64.7551,64.8244,17500.0
2013-12-02 10:05:00,74.81,74.83,74.75,74.82,21600.0,64.8157,64.833,64.7637,64.8244,21600.0
2013-12-02 10:10:00,74.84,74.86,74.66,74.77,13000.0,64.8417,64.859,64.6857,64.781,13000.0
2013-12-02 10:15:00,74.75,74.8,74.72,74.79,11700.0,64.7637,64.807,64.7377,64.7984,11700.0
2013-12-02 10:20:00,74.79,74.81,74.74,74.77,88800.0,64.7984,64.8157,64.7551,64.781,88800.0
2013-12-02 10:25:00,74.77,74.77,74.59,74.72,15300.0,64.781,64.781,64.6251,64.7377,15300.0
2013-12-02 10:30:00,74.73,74.79,74.63,74.64,8500.0,64.7464,64.7984,64.6597,64.6684,8500.0
2013-12-02 10:35:00,74.63,74.66,74.51,74.54,6200.0,64.6597,64.6857,64.5558,64.5818,6200.0
2013-12-02 10:40:00,74.54,74.62,74.54,74.62,4400.0,64.5818,64.6511,64.5818,64.6511,4400.0
2013-12-02 10:45:00,74.62,74.7,74.56,74.67,16400.0,64.6511,64.7204,64.5991,64.6944,16400.0
2013-12-02 10:50:00,74.64,74.72,74.64,74.72,7500.0,64.6684,64.7377,64.6684,64.7377,7500.0
2013-12-02 10:55:00,74.74,74.92,74.74,74.91,15800.0,64.7551,64.911,64.7551,64.9023,15800.0
2013-12-02 11:00:00,74.92,74.99,74.92,74.93,7100.0,64.911,64.9717,64.911,64.9197,7100.0
2013-12-02 11:05:00,74.92,74.99,74.92,74.92,2200.0,64.911,64.9717,64.911,64.911,2200.0
2013-12-02 11:10:00,74.91,74.95,74.89,74.95,5500.0,64.9023,64.937,64.885,64.937,5500.0
2013-12-02 11:15:00,74.94,75.0,74.91,74.96,10600.0,64.9283,64.9803,64.9023,64.9457,10600.0
2013-12-02 11:20:00,74.96,74.97,74.9,74.95,4600.0,64.9457,64.9543,64.8937,64.937,4600.0
2013-12-02 11:25:00,74.95,74.95,74.87,74.92,5700.0,64.937,64.937,64.8677,64.911,5700.0
2013-12-02 11:30:00,74.91,74.96,74.91,74.93,5400.0,64.9023,64.9457,64.9023,64.9197,5400.0
2013-12-02 11:35:00,74.91,74.97,74.86,74.91,4200.0,64.9023,64.9543,64.859,64.9023,4200.0
2013-12-02 11:40:00,74.9,74.92,74.87,74.91,3900.0,64.8937,64.911,64.8677,64.9023,3900.0
2013-12-02 11:45:00,74.9,74.94,74.87,74.93,8900.0,64.8937,64.9283,64.8677,64.9197,8900.0
2013-12-02 11:50:00,74.94,75.04,74.91,75.04,15800.0,64.9283,65.015,64.9023,65.015,15800.0
2013-12-02 11:55:00,75.04,75.11,75.04,75.07,3100.0,65.015,65.0756,65.015,65.041,3100.0
2013-12-02 12:00:00,75.07,75.07,75.0,75.03,13900.0,65.041,65.041,64.9803,65.0063,13900.0
2013-12-02 12:05:00,75.03,75.03,74.92,74.93,6400.0,65.0063,65.0063,64.911,64.9197,6400.0
2013-12-02 12:10:00,74.95,74.99,74.93,74.99,5300.0,64.937,64.9717,64.9197,64.9717,5300.0
2013-12-02 12:15:00,74.99,75.01,74.98,75.0,4200.0,64.9717,64.989,64.963,64.9803,4200.0
2013-12-02 12:20:00,75.0,75.06,74.99,75.02,4400.0,64.9803,65.0323,64.9717,64.9976,4400.0
2013-12-02 12:25:00,75.03,75.06,75.02,75.04,21100.0,65.0063,65.0323,64.9976,65.015,21100.0
2013-12-02 12:30:00,75.04,75.06,75.03,75.05,10200.0,65.015,65.0323,65.0063,65.0236,10200.0
2013-12-02 12:35:00,75.04,75.09,75.03,75.05,7100.0,65.015,65.0583,65.0063,65.0236,7100.0
2013-12-02 12:40:00,75.05,75.06,75.03,75.06,3100.0,65.0236,65.0323,65.0063,65.0323,3100.0
2013-12-02 12:45:00,75.07,75.08,75.03,75.08,3800.0,65.041,65.0496,65.0063,65.0496,3800.0
2013-12-02 12:50:00,75.09,75.1,75.06,75.08,3200.0,65.0583,65.067,65.0323,65.0496,3200.0
2013-12-02 12:55:00,75.07,75.08,75.03,75.06,5300.0,65.041,65.0496,65.0063,65.0323,5300.0
2013-12-02 13:00:00,75.05,75.11,75.03,75.08,8000.0,65.0236,65.0756,65.0063,65.0496,8000.0
2013-12-02 13:05:00,75.09,75.09,75.04,75.06,3000.0,65.0583,65.0583,65.015,65.0323,3000.0
2013-12-02 13:10:00,75.04,75.06,75.02,75.06,9200.0,65.015,65.0323,64.9976,65.0323,9200.0
2013-12-02 13:15:00,75.05,75.1,75.03,75.1,7200.0,65.0236,65.067,65.0063,65.067,7200.0
2013-12-02 13:20:00,75.11,75.25,75.11,75.25,6000.0,65.0756,65.1969,65.0756,65.1969,6000.0
2013-12-02 13:25:00,75.27,75.27,75.19,75.19,1300.0,65.2142,65.2142,65.1449,65.1449,1300.0
2013-12-02 13:30:00,75.2,75.21,75.17,75.2,14000.0,65.1536,65.1623,65.1276,65.1536,14000.0
2013-12-02 13:35:00,75.2,75.24,75.2,75.2,6100.0,65.1536,65.1883,65.1536,65.1536,6100.0
2013-12-02 13:40:00,75.22,75.23,75.21,75.22,2500.0,65.1709,65.1796,65.1623,65.1709,2500.0
2013-12-02 13:45:00,75.21,75.23,75.17,75.23,11800.0,65.1623,65.1796,65.1276,65.1796,11800.0
2013-12-02 13:50:00,75.22,75.28,75.19,75.28,7500.0,65.1709,65.2229,65.1449,65.2229,7500.0
2013-12-02 13:55:00,75.26,75.27,75.24,75.25,2400.0,65.2056,65.2142,65.1883,65.1969,2400.0
2013-12-02 14:00:00,75.25,75.26,75.2,75.2,5300.0,65.1969,65.2056,65.1536,65.1536,5300.0
2013-12-02 14:05:00,75.2,75.24,75.18,75.2,11400.0,65.1536,65.1883,65.1363,65.1536,11400.0
2013-12-02 14:10:00,75.18,75.23,75.18,75.2,6600.0,65.1363,65.1796,65.1363,65.1536,6600.0
2013-12-02 14:15:00,75.19,75.24,75.18,75.22,17300.0,65.1449,65.1883,65.1363,65.1709,17300.0
2013-12-02 14:20:00,75.25,75.29,75.23,75.23,3700.0,65.1969,65.2316,65.1796,65.1796,3700.0
2013-12-02 14:25:00,75.25,75.25,75.22,75.23,2000.0,65.1969,65.1969,65.1709,65.1796,2000.0
2013-12-02 14:30:00,75.23,75.24,75.18,75.2,14200.0,65.1796,65.1883,65.1363,65.1536,14200.0
2013-12-02 14:35:00,75.19,75.21,75.19,75.2,6500.0,65.1449,65.1623,65.1449,65.1536,6500.0
2013-12-02 14:40:00,75.19,75.23,75.12,75.12,10700.0,65.1449,65.1796,65.0843,65.0843,10700.0
2013-12-02 14:45:00,75.14,75.14,75.07,75.1,6000.0,65.1016,65.1016,65.041,65.067,6000.0
2013-12-02 14:50:00,75.1,75.13,75.1,75.13,7400.0,65.067,65.093,65.067,65.093,7400.0
2013-12-02 14:55:00,75.13,75.13,75.08,75.09,3400.0,65.093,65.093,65.0496,65.0583,3400.0
2013-12-02 15:00:00,75.09,75.09,74.99,75.01,2500.0,65.0583,65.0583,64.9717,64.989,2500.0
2013-12-02 15:05:00,75.01,75.02,74.91,74.91,6700.0,64.989,64.9976,64.9023,64.9023,6700.0
2013-12-02 15:10:00,74.9,74.91,74.87,74.9,6000.0,64.8937,64.9023,64.8677,64.8937,6000.0
2013-12-02 15:15:00,74.9,74.94,74.9,74.93,4900.0,64.8937,64.9283,64.8937,64.9197,4900.0
2013-12-02 15:20:00,74.92,75.01,74.92,75.01,10000.0,64.911,64.989,64.911,64.989,10000.0
2013-12-02 15:25:00,75.0,75.01,74.91,74.97,32600.0,64.9803,64.989,64.9023,64.9543,32600.0
2013-12-02 15:30:00,74.98,75.0,74.91,74.99,33800.0,64.963,64.9803,64.9023,64.9717,33800.0
2013-12-02 15:35:00,75.0,75.04,74.97,74.99,9100.0,64.9803,65.015,64.9543,64.9717,9100.0
2013-12-02 15:40:00,75.0,75.01,74.88,74.88,26500.0,64.9803,64.989,64.8763,64.8763,26500.0
2013-12-02 15:45:00,74.87,74.92,74.84,74.87,60000.0,64.8677,64.911,64.8417,64.8677,60000.0
2013-12-02 15:50:00,74.87,74.87,74.76,74.79,56700.0,64.8677,64.8677,64.7724,64.7984,56700.0
2013-12-02 15:55:00,74.8,74.89,74.77,74.87,60600.0,64.807,64.885,64.781,64.8677,60600.0
2013-12-03 09:30:00,74.55,74.57,74.06,74.27,27700.0,64.5904,64.6078,64.1659,64.3478,27700.0
2013-12-03 09:35:00,74.32,74.53,74.32,74.35,42500.0,64.3912,64.5731,64.3912,64.4172,42500.0
2013-12-03 09:40:00,74.35,74.4,74.28,74.33,15700.0,64.4172,64.4605,64.3565,64.3998,15700.0
2013-12-03 09:45:00,74.33,74.37,74.09,74.2,17000.0,64.3998,64.4345,64.1919,64.2872,17000.0
2013-12-03 09:50:00,74.22,74.35,74.21,74.31,6400.0,64.3045,64.4172,64.2959,64.3825,6400.0
2013-12-03 09:55:00,74.26,74.32,74.21,74.31,20200.0,64.3392,64.3912,64.2959,64.3825,20200.0
2013-12-03 10:00:00,74.33,74.41,74.18,74.21,14200.0,64.3998,64.4691,64.2699,64.2959,14200.0
2013-12-03 10:05:00,74.2,74.32,74.19,74.22,15400.0,64.2872,64.3912,64.2785,64.3045,15400.0
2013-12-03 10:10:00,74.22,74.35,74.21,74.31,44100.0,64.3045,64.4172,64.2959,64.3825,44100.0
2013-12-03 10:15:00,74.28,74.35,74.27,74.29,17900.0,64.3565,64.4172,64.3478,64.3652,17900.0
2013-12-03 10:20:00,74.3,74.33,74.25,74.29,13500.0,64.3738,64.3998,64.3305,64.3652,13500.0
2013-12-03 10:25:00,74.3,74.31,74.26,74.28,18300.0,64.3738,64.3825,64.3392,64.3565,18300.0
2013-12-03 10:30:00,74.29,74.32,74.27,74.3,22300.0,64.3652,64.3912,64.3478,64.3738,22300.0
2013-12-03 10:35:00,74.29,74.34,74.28,74.32,19900.0,64.3652,64.4085,64.3565,64.3912,19900.0
2013-12-03 10:40:00,74.31,74.34,74.29,74.33,12800.0,64.3825,64.4085,64.3652,64.3998,12800.0
2013-12-03 10:45:00,74.33,74.39,74.31,74.37,15200.0,64.3998,64.4518,64.3825,64.4345,15200.0
2013-12-03 10:50:00,74.36,74.37,74.31,74.34,12700.0,64.4258,64.4345,64.3825,64.4085,12700.0
2013-12-03 10:55:00,74.34,74.36,74.31,74.33,15300.0,64.4085,64.4258,64.3825,64.3998,15300.0
2013-12-03 11:00:00,74.33,74.35,74.25,74.33,25500.0,64.3998,64.4172,64.3305,64.3998,25500.0
2013-12-03 11:05:00,74.33,74.4,74.32,74.35,11100.0,64.3998,64.4605,64.3912,64.4172,11100.0
2013-12-03 11:10:00,74.34,74.36,74.33,74.34,13600.0,64.4085,64.4258,64.3998,64.4085,13600.0
2013-12-03 11:15:00,74.33,74.34,74.28,74.34,35400.0,64.3998,64.4085,64.3565,64.4085,35400.0
2013-12-03 11:20:00,74.34,74.34,74.3,74.33,14300.0,64.4085,64.4085,64.3738,64.3998,14300.0
2013-12-03 11:25:00,74.31,74.35,74.29,74.33,50300.0,64.3825,64.4172,64.3652,64.3998,50300.0
2013-12-03 11:30:00,74.32,74.34,74.28,74.29,61200.0,64.3912,64.4085,64.3565,64.3652,61200.0
2013-12-03 11:35:00,74.3,74.34,74.3,74.33,64600.0,64.3738,64.4085,64.3738,64.3998,64600.0
2013-12-03 11:40:00,74.32,74.35,74.3,74.31,36300.0,64.3912,64.4172,64.3738,64.3825,36300.0
2013-12-03 11:45:00,74.31,74.31,74.06,74.06,96900.0,64.3825,64.3825,64.1659,64.1659,96900.0
2013-12-03 11:50:00,74.08,74.08,73.89,73.96,21900.0,64.1832,64.1832,64.0186,64.0793,21900.0
2013-12-03 11:55:00,73.97,74.03,73.96,74.03,13400.0,64.0879,64.1399,64.0793,64.1399,13400.0
2013-12-03 12:00:00,74.03,74.03,74.0,74.01,12800.0,64.1399,64.1399,64.1139,64.1226,12800.0
2013-12-03 12:05:00,74.01,74.08,74.01,74.06,10800.0,64.1226,64.1832,64.1226,64.1659,10800.0
2013-12-03 12:10:00,74.06,74.07,74.0,74.03,6300.0,64.1659,64.1746,64.1139,64.1399,6300.0
2013-12-03 12:15:00,74.02,74.04,74.0,74.03,6200.0,64.1312,64.1486,64.1139,64.1399,6200.0
2013-12-03 12:20:00,74.05,74.13,74.04,74.13,7600.0,64.1572,64.2265,64.1486,64.2265,7600.0
2013-12-03 12:25:00,74.12,74.2,74.12,74.14,8300.0,64.2179,64.2872,64.2179,64.2352,8300.0
2013-12-03 12:30:00,74.14,74.22,74.13,74.21,7800.0,64.2352,64.3045,64.2265,64.2959,7800.0
2013-12-03 12:35:00,74.22,74.24,74.17,74.17,6500.0,64.3045,64.3219,64.2612,64.2612,6500.0
2013-12-03 12:40:00,74.17,74.19,74.15,74.16,7800.0,64.2612,64.2785,64.2439,64.2525,7800.0
2013-12-03 12:45:00,74.16,74.23,74.15,74.22,14000.0,64.2525,64.3132,64.2439,64.3045,14000.0
2013-12-03 12:50:00,74.23,74.28,74.22,74.24,10800.0,64.3132,64.3565,64.3045,64.3219,10800.0
2013-12-03 12:55:00,74.24,74.28,74.22,74.28,8800.0,64.3219,64.3565,64.3045,64.3565,8800.0
2013-12-03 13:00:00,74.28,74.28,74.23,74.26,15300.0,64.3565,64.3565,64.3132,64.3392,15300.0
2013-12-03 13:05:00,74.25,74.27,74.22,74.23,11400.0,64.3305,64.3478,64.3045,64.3132,11400.0
2013-12-03 13:10:00,74.24,74.25,74.22,74.24,8500.0,64.3219,64.3305,64.3045,64.3219,8500.0
2013-12-03 13:15:00,74.24,74.27,74.23,74.24,9000.0,64.3219,64.3478,64.3132,64.3219,9000.0
2013-12-03 13:20:00,74.25,74.25,74.15,74.15,13800.0,64.3305,64.3305,64.2439,64.2439,13800.0
2013-12-03 13:25:00,74.16,74.16,74.07,74.14,12800.0,64.2525,64.2525,64.1746,64.2352,12800.0
2013-12-03 13:30:00,74.13,74.19,74.13,74.19,6600.0,64.2265,64.2785,64.2265,64.2785,6600.0
2013-12-03 13:35:00,74.18,74.18,74.12,74.16,9300.0,64.2699,64.2699,64.2179,64.2525,9300.0
2013-12-03 13:40:00,74.15,74.19,74.11,74.14,6800.0,64.2439,64.2785,64.2092,64.2352,6800.0
2013-12-03 13:45:00,74.15,74.23,74.15,74.23,4300.0,64.2439,64.3132,64.2439,64.3132,4300.0
2013-12-03 13:50:00,74.23,74.25,74.22,74.25,6400.0,64.3132,64.3305,64.3045,64.3305,6400.0
2013-12-03 13:55:00,74.26,74.27,74.21,74.22,10200.0,64.3392,64.3478,64.2959,64.3045,10200.0
2013-12-03 14:00:00,74.22,74.23,74.21,74.22,13400.0,64.3045,64.3132,64.2959,64.3045,13400.0
2013-12-03 14:05:00,74.23,74.24,74.19,74.22,10700.0,64.3132,64.3219,64.2785,64.3045,10700.0
2013-12-03 14:10:00,74.21,74.27,74.21,74.25,6500.0,64.2959,64.3478,64.2959,64.3305,6500.0
2013-12-03 14:15:00,74.24,74.24,74.19,74.23,14400.0,64.3219,64.3219,64.2785,64.3132,14400.0
2013-12-03 14:20:00,74.22,74.26,74.22,74.24,7800.0,64.3045,64.3392,64.3045,64.3219,7800.0
2013-12-03 14:25:00,74.24,74.24,74.22,74.23,10700.0,64.3219,64.3219,64.3045,64.3132,10700.0
2013-12-03 14:30:00,74.23,74.32,74.21,74.31,13000.0,64.3132,64.3912,64.2959,64.3825,13000.0
2013-12-03 14:35:00,74.31,74.36,74.31,74.34,10400.0,64.3825,64.4258,64.3825,64.4085,10400.0
2013-12-03 14:40:00,74.34,74.35,74.32,74.32,9600.0,64.4085,64.4172,64.3912,64.3912,9600.0
2013-12-03 14:45:00,74.32,74.38,74.32,74.38,24200.0,64.3912,64.4431,64.3912,64.4431,24200.0
2013-12-03 14:50:00,74.38,74.38,74.35,74.36,14800.0,64.4431,64.4431,64.4172,64.4258,14800.0
2013-12-03 14:55:00,74.36,74.36,74.26,74.27,24700.0,64.4258,64.4258,64.3392,64.3478,24700.0
2013-12-03 15:00:00,74.27,74.27,74.22,74.27,16600.0,64.3478,64.3478,64.3045,64.3478,16600.0
2013-12-03 15:05:00,74.28,74.28,74.19,74.19,15400.0,64.3565,64.3565,64.2785,64.2785,15400.0
2013-12-03 15:10:00,74.2,74.24,74.2,74.22,6400.0,64.2872,64.3219,64.2872,64.3045,6400.0
2013-12-03 15:15:00,74.23,74.27,74.22,74.26,14100.0,64.3132,64.3478,64.3045,64.3392,14100.0
2013-12-03 15:20:00,74.27,74.27,74.2,74.25,17300.0,64.3478,64.3478,64.2872,64.3305,17300.0
2013-12-03 15:25:00,74.25,74.28,74.24,74.26,14200.0,64.3305,64.3565,64.3219,64.3392,14200.0
2013-12-03 15:30:00,74.26,74.36,74.25,74.34,28700.0,64.3392,64.4258,64.3305,64.4085,28700.0
2013-12-03 15:35:00,74.35,74.36,74.34,74.35,20400.0,64.4172,64.4258,64.4085,64.4172,20400.0
2013-12-03 15:40:00,74.35,74.35,74.28,74.34,15500.0,64.4172,64.4172,64.3565,64.4085,15500.0
2013-12-03 15:45:00,74.34,74.4,74.31,74.39,35200.0,64.4085,64.4605,64.3825,64.4518,35200.0
2013-12-03 15:50:00,74.39,74.48,74.37,74.45,52800.0,64.4518,64.5298,64.4345,64.5038,52800.0
2013-12-03 15:55:00,74.44,74.54,74.41,74.49,92700.0,64.4951,64.5818,64.4691,64.5385,92700.0
2013-12-04 09:30:00,73.92,73.94,73.81,73.9,25400.0,64.0446,64.0619,63.9493,64.0273,25400.0
2013-12-04 09:35:00,73.87,73.9,73.63,73.86,8600.0,64.0013,64.0273,63.7933,63.9926,8600.0
2013-12-04 09:40:00,73.88,73.9,73.61,73.61,10600.0,64.0099,64.0273,63.776,63.776,10600.0
2013-12-04 09:45:00,73.6,73.68,73.53,73.62,18500.0,63.7674,63.8367,63.7067,63.7847,18500.0
2013-12-04 09:50:00,73.59,73.61,73.47,73.61,13700.0,63.7587,63.776,63.6547,63.776,13700.0
2013-12-04 09:55:00,73.61,73.77,73.51,73.77,22300.0,63.776,63.9146,63.6894,63.9146,22300.0
2013-12-04 10:00:00,73.76,73.95,73.76,73.91,15300.0,63.906,64.0706,63.906,64.0359,15300.0
2013-12-04 10:05:00,73.92,74.0,73.87,73.95,14800.0,64.0446,64.1139,64.0013,64.0706,14800.0
2013-12-04 10:10:00,73.96,73.99,73.89,73.99,12900.0,64.0793,64.1052,64.0186,64.1052,12900.0
2013-12-04 10:15:00,74.0,74.08,73.99,74.01,7800.0,64.1139,64.1832,64.1052,64.1226,7800.0
2013-12-04 10:20:00,73.99,74.07,73.99,74.05,10600.0,64.1052,64.1746,64.1052,64.1572,10600.0
2013-12-04 10:25:00,74.06,74.1,74.01,74.04,7300.0,64.1659,64.2006,64.1226,64.1486,7300.0
2013-12-04 10:30:00,74.06,74.1,74.0,74.01,7700.0,64.1659,64.2006,64.1139,64.1226,7700.0
2013-12-04 10:35:00,74.01,74.1,73.99,74.03,6400.0,64.1226,64.2006,64.1052,64.1399,6400.0
2013-12-04 10:40:00,74.02,74.03,73.82,73.82,10200.0,64.1312,64.1399,63.958,63.958,10200.0
2013-12-04 10:45:00,73.82,73.84,73.76,73.84,9400.0,63.958,63.9753,63.906,63.9753,9400.0
2013-12-04 10:50:00,73.87,73.91,73.83,73.83,4900.0,64.0013,64.0359,63.9666,63.9666,4900.0
2013-12-04 10:55:00,73.84,73.89,73.82,73.87,4700.0,63.9753,64.0186,63.958,64.0013,4700.0
2013-12-04 11:00:00,73.87,73.88,73.82,73.82,4000.0,64.0013,64.0099,63.958,63.958,4000.0
2013-12-04 11:05:00,73.82,73.83,73.78,73.8,6500.0,63.958,63.9666,63.9233,63.9406,6500.0
2013-12-04 11:10:00,73.79,73.8,73.62,73.63,14100.0,63.932,63.9406,63.7847,63.7933,14100.0
2013-12-04 11:15:00,73.63,73.63,73.54,73.54,12800.0,63.7933,63.7933,63.7154,63.7154,12800.0
2013-12-04 11:20:00,73.54,73.57,73.47,73.47,11600.0,63.7154,63.7414,63.6547,63.6547,11600.0
2013-12-04 11:25:00,73.46,73.46,73.42,73.46,16800.0,63.6461,63.6461,63.6114,63.6461,16800.0
2013-12-04 11:30:00,73.46,73.52,73.35,73.35,22500.0,63.6461,63.698,63.5508,63.5508,22500.0
2013-12-04 11:35:00,73.36,73.48,73.36,73.48,7400.0,63.5594,63.6634,63.5594,63.6634,7400.0
2013-12-04 11:40:00,73.47,73.47,73.41,73.47,14500.0,63.6547,63.6547,63.6027,63.6547,14500.0
2013-12-04 11:45:00,73.47,73.47,73.4,73.41,10600.0,63.6547,63.6547,63.5941,63.6027,10600.0
2013-12-04 11:50:00,73.41,73.46,73.41,73.44,11100.0,63.6027,63.6461,63.6027,63.6287,11100.0
2013-12-04 11:55:00,73.45,73.46,73.41,73.45,26000.0,63.6374,63.6461,63.6027,63.6374,26000.0
2013-12-04 12:00:00,73.44,73.45,73.27,73.29,17200.0,63.6287,63.6374,63.4814,63.4988,17200.0
2013-12-04 12:05:00,73.29,73.29,73.24,73.28,9500.0,63.4988,63.4988,63.4554,63.4901,9500.0
2013-12-04 12:10:00,73.32,73.32,73.13,73.15,36600.0,63.5248,63.5248,63.3601,63.3775,36600.0
2013-12-04 12:15:00,73.15,73.23,73.12,73.15,35400.0,63.3775,63.4468,63.3515,63.3775,35400.0
2013-12-04 12:20:00,73.14,73.2,73.05,73.16,47100.0,63.3688,63.4208,63.2908,63.3861,47100.0
2013-12-04 12:25:00,73.16,73.16,72.98,73.0,35600.0,63.3861,63.3861,63.2302,63.2475,35600.0
2013-12-04 12:30:00,73.0,73.19,73.0,73.1,69000.0,63.2475,63.4121,63.2475,63.3341,69000.0
2013-12-04 12:35:00,73.12,73.23,73.07,73.19,40000.0,63.3515,63.4468,63.3082,63.4121,40000.0
2013-12-04 12:40:00,73.19,73.2,73.12,73.15,15200.0,63.4121,63.4208,63.3515,63.3775,15200.0
2013-12-04 12:45:00,73.15,73.21,73.15,73.19,18100.0,63.3775,63.4295,63.3775,63.4121,18100.0
2013-12-04 12:50:00,73.18,73.22,73.12,73.17,44800.0,63.4035,63.4381,63.3515,63.3948,44800.0
2013-12-04 12:55:00,73.18,73.24,73.15,73.2,29700.0,63.4035,63.4554,63.3775,63.4208,29700.0
2013-12-04 13:00:00,73.2,73.31,73.19,73.28,14300.0,63.4208,63.5161,63.4121,63.4901,14300.0
2013-12-04 13:05:00,73.28,73.28,73.12,73.17,16800.0,63.4901,63.4901,63.3515,63.3948,16800.0
2013-12-04 13:10:00,73.19,73.21,73.09,73.1,20300.0,63.4121,63.4295,63.3255,63.3341,20300.0
2013-12-04 13:15:00,73.09,73.09,72.94,72.94,18400.0,63.3255,63.3255,63.1955,63.1955,18400.0
2013-12-04 13:20:00,72.94,72.95,72.77,72.8,15600.0,63.1955,63.2042,63.0482,63.0742,15600.0
2013-12-04 13:25:00,72.79,72.83,72.73,72.73,8100.0,63.0656,63.1002,63.0136,63.0136,8100.0
2013-12-04 13:30:00,72.72,72.83,72.62,72.81,13100.0,63.0049,63.1002,62.9183,63.0829,13100.0
2013-12-04 13:35:00,72.8,72.9,72.8,72.9,6300.0,63.0742,63.1609,63.0742,63.1609,6300.0
2013-12-04 13:40:00,72.9,72.92,72.83,72.83,11400.0,63.1609,63.1782,63.1002,63.1002,11400.0
2013-12-04 13:45:00,72.84,72.88,72.82,72.84,20600.0,63.1089,63.1435,63.0916,63.1089,20600.0
2013-12-04 13:50:00,72.84,72.86,72.83,72.84,7900.0,63.1089,63.1262,63.1002,63.1089,7900.0
2013-12-04 13:55:00,72.83,72.83,72.67,72.76,38200.0,63.1002,63.1002,62.9616,63.0396,38200.0
2013-12-04 14:00:00,72.74,72.77,72.67,72.7,68200.0,63.0222,63.0482,62.9616,62.9876,68200.0
2013-12-04 14:05:00,72.71,72.71,72.56,72.56,41700.0,62.9963,62.9963,62.8663,62.8663,41700.0
2013-12-04 14:10:00,72.56,72.84,72.56,72.74,57500.0,62.8663,63.1089,62.8663,63.0222,57500.0
2013-12-04 14:15:00,72.75,72.82,72.73,72.76,44100.0,63.0309,63.0916,63.0136,63.0396,44100.0
2013-12-04 14:20:00,72.76,72.78,72.7,72.71,46600.0,63.0396,63.0569,62.9876,62.9963,46600.0
2013-12-04 14:25:00,72.71,72.75,72.69,72.72,29000.0,62.9963,63.0309,62.9789,63.0049,29000.0
2013-12-04 14:30:00,72.71,72.76,72.65,72.71,35800.0,62.9963,63.0396,62.9443,62.9963,35800.0
2013-12-04 14:35:00,72.73,72.79,72.72,72.74,22200.0,63.0136,63.0656,63.0049,63.0222,22200.0
2013-12-04 14:40:00,72.74,72.89,72.73,72.88,15800.0,63.0222,63.1522,63.0136,63.1435,15800.0
2013-12-04 14:45:00,72.88,72.91,72.75,72.88,34600.0,63.1435,63.1695,63.0309,63.1435,34600.0
2013-12-04 14:50:00,72.92,72.97,72.87,72.9,20900.0,63.1782,63.2215,63.1349,63.1609,20900.0
2013-12-04 14:55:00,72.93,73.03,72.93,73.03,7300.0,63.1869,63.2735,63.1869,63.2735,7300.0
2013-12-04 15:00:00,73.03,73.08,72.95,72.96,7600.0,63.2735,63.3168,63.2042,63.2129,7600.0
2013-12-04 15:05:00,72.96,72.96,72.78,72.79,15200.0,63.2129,63.2129,63.0569,63.0656,15200.0
2013-12-04 15:10:00,72.79,72.91,72.78,72.87,14600.0,63.0656,63.1695,63.0569,63.1349,14600.0
2013-12-04 15:15:00,72.88,73.0,72.86,72.99,17900.0,63.1435,63.2475,63.1262,63.2388,17900.0
2013-12-04 15:20:00,72.99,73.0,72.82,72.84,12700.0,63.2388,63.2475,63.0916,63.1089,12700.0
2013-12-04 15:25:00,72.83,73.05,72.82,73.02,22800.0,63.1002,63.2908,63.0916,63.2648,22800.0
2013-12-04 15:30:00,73.0,73.09,72.85,73.09,43600.0,63.2475,63.3255,63.1175,63.3255,43600.0
2013-12-04 15:35:00,73.11,73.18,73.09,73.17,26600.0,63.3428,63.4035,63.3255,63.3948,26600.0
2013-12-04 15:40:00,73.17,73.24,73.16,73.22,35700.0,63.3948,63.4554,63.3861,63.4381,35700.0
2013-12-04 15:45:00,73.22,73.23,73.14,73.15,60200.0,63.4381,63.4468,63.3688,63.3775,60200.0
2013-12-04 15:50:00,73.14,73.18,73.11,73.13,67300.0,63.3688,63.4035,63.3428,63.3601,67300.0
2013-12-04 15:55:00,73.13,73.14,73.1,73.11,73300.0,63.3601,63.3688,63.3341,63.3428,73300.0
2013-12-05 09:30:00,73.01,73.1,72.96,73.01,33200.0,63.2562,63.3341,63.2129,63.2562,33200.0
2013-12-05 09:35:00,73.07,73.12,72.84,73.0,23600.0,63.3082,63.3515,63.1089,63.2475,23600.0
2013-12-05 09:40:00,73.0,73.07,72.92,72.92,12300.0,63.2475,63.3082,63.1782,63.1782,12300.0
2013-12-05 09:45:00,72.93,73.07,72.8,73.07,5900.0,63.1869,63.3082,63.0742,63.3082,5900.0
2013-12-05 09:50:00,73.02,73.02,72.82,72.96,8200.0,63.2648,63.2648,63.0916,63.2129,8200.0
2013-12-05 09:55:00,72.95,72.95,72.84,72.84,4700.0,63.2042,63.2042,63.1089,63.1089,4700.0
2013-12-05 10:00:00,72.89,73.04,72.86,72.96,9300.0,63.1522,63.2822,63.1262,63.2129,9300.0
2013-12-05 10:05:00,72.94,73.02,72.88,73.0,8300.0,63.1955,63.2648,63.1435,63.2475,8300.0
2013-12-05 10:10:00,73.01,73.01,72.9,72.91,6300.0,63.2562,63.2562,63.1609,63.1695,6300.0
2013-12-05 10:15:00,72.94,73.15,72.94,73.14,21100.0,63.1955,63.3775,63.1955,63.3688,21100.0
2013-12-05 10:20:00,73.13,73.16,72.98,72.98,8600.0,63.3601,63.3861,63.2302,63.2302,8600.0
2013-12-05 10:25:00,72.95,73.12,72.93,73.12,7500.0,63.2042,63.3515,63.1869,63.3515,7500.0
2013-12-05 10:30:00,73.13,73.21,73.08,73.09,9800.0,63.3601,63.4295,63.3168,63.3255,9800.0
2013-12-05 10:35:00,73.11,73.29,73.11,73.26,6100.0,63.3428,63.4988,63.3428,63.4728,6100.0
2013-12-05 10:40:00,73.25,73.26,73.12,73.12,5900.0,63.4641,63.4728,63.3515,63.3515,5900.0
2013-12-05 10:45:00,73.12,73.14,73.02,73.13,8500.0,63.3515,63.3688,63.2648,63.3601,8500.0
2013-12-05 10:50:00,73.16,73.21,73.08,73.16,10700.0,63.3861,63.4295,63.3168,63.3861,10700.0
2013-12-05 10:55:00,73.16,73.19,73.11,73.14,6700.0,63.3861,63.4121,63.3428,63.3688,6700.0
2013-12-05 11:00:00,73.14,73.23,73.02,73.23,8200.0,63.3688,63.4468,63.2648,63.4468,8200.0
2013-12-05 11:05:00,73.23,73.25,73.16,73.16,6100.0,63.4468,63.4641,63.3861,63.3861,6100.0
2013-12-05 11:10:00,73.17,73.22,73.16,73.19,7300.0,63.3948,63.4381,63.3861,63.4121,7300.0
2013-12-05 11:15:00,73.21,73.23,73.14,73.17,20900.0,63.4295,63.4468,63.3688,63.3948,20900.0
2013-12-05 11:20:00,73.2,73.2,73.12,73.16,29400.0,63.4208,63.4208,63.3515,63.3861,29400.0
2013-12-05 11:25:00,73.16,73.18,73.04,73.06,20400.0,63.3861,63.4035,63.2822,63.2995,20400.0
2013-12-05 11:30:00,73.04,73.1,72.95,72.97,27000.0,63.2822,63.3341,63.2042,63.2215,27000.0
2013-12-05 11:35:00,72.97,73.03,72.97,73.02,7400.0,63.2215,63.2735,63.2215,63.2648,7400.0
2013-12-05 11:40:00,73.02,73.11,73.02,73.11,7100.0,63.2648,63.3428,63.2648,63.3428,7100.0
2013-12-05 11:45:00,73.15,73.15,73.01,73.01,6700.0,63.3775,63.3775,63.2562,63.2562,6700.0
2013-12-05 11:50:00,73.0,73.1,73.0,73.1,4800.0,63.2475,63.3341,63.2475,63.3341,4800.0
2013-12-05 11:55:00,73.12,73.12,73.05,73.06,3300.0,63.3515,63.3515,63.2908,63.2995,3300.0
2013-12-05 12:00:00,73.09,73.16,73.09,73.14,13800.0,63.3255,63.3861,63.3255,63.3688,13800.0
2013-12-05 12:05:00,73.13,73.13,73.07,73.07,8800.0,63.3601,63.3601,63.3082,63.3082,8800.0
2013-12-05 12:10:00,73.06,73.17,73.06,73.16,12100.0,63.2995,63.3948,63.2995,63.3861,12100.0
2013-12-05 12:15:00,73.15,73.15,73.01,73.01,9800.0,63.3775,63.3775,63.2562,63.2562,9800.0
2013-12-05 12:20:00,73.01,73.02,72.96,72.96,7700.0,63.2562,63.2648,63.2129,63.2129,7700.0
2013-12-05 12:25:00,72.96,73.02,72.96,72.99,10400.0,63.2129,63.2648,63.2129,63.2388,10400.0
2013-12-05 12:30:00,72.99,73.0,72.9,72.9,8000.0,63.2388,63.2475,63.1609,63.1609,8000.0
2013-12-05 12:35:00,72.89,72.93,72.87,72.93,4100.0,63.1522,63.1869,63.1349,63.1869,4100.0
2013-12-05 12:40:00,72.94,72.99,72.94,72.98,4300.0,63.1955,63.2388,63.1955,63.2302,4300.0
2013-12-05 12:45:00,72.98,73.02,72.94,72.97,9000.0,63.2302,63.2648,63.1955,63.2215,9000.0
2013-12-05 12:50:00,72.97,73.05,72.97,73.0,10600.0,63.2215,63.2908,63.2215,63.2475,10600.0
2013-12-05 12:55:00,72.99,73.03,72.98,72.98,12000.0,63.2388,63.2735,63.2302,63.2302,12000.0
2013-12-05 13:00:00,72.96,72.98,72.96,72.98,4700.0,63.2129,63.2302,63.2129,63.2302,4700.0
2013-12-05 13:05:00,72.98,73.01,72.95,72.95,6000.0,63.2302,63.2562,63.2042,63.2042,6000.0
2013-12-05 13:10:00,72.94,72.96,72.92,72.92,6400.0,63.1955,63.2129,63.1782,63.1782,6400.0
2013-12-05 13:15:00,72.91,72.91,72.76,72.76,10700.0,63.1695,63.1695,63.0396,63.0396,10700.0
2013-12-05 13:20:00,72.76,72.76,72.68,72.74,9900.0,63.0396,63.0396,62.9703,63.0222,9900.0
2013-12-05 13:25:00,72.76,72.79,72.68,72.79,5300.0,63.0396,63.0656,62.9703,63.0656,5300.0
2013-12-05 13:30:00,72.8,72.83,72.8,72.81,3300.0,63.0742,63.1002,63.0742,63.0829,3300.0
2013-12-05 13:35:00,72.82,72.89,72.81,72.86,4400.0,63.0916,63.1522,63.0829,63.1262,4400.0
2013-12-05 13:40:00,72.86,72.86,72.76,72.76,5600.0,63.1262,63.1262,63.0396,63.0396,5600.0
2013-12-05 13:45:00,72.74,72.74,72.69,72.71,6300.0,63.0222,63.0222,62.9789,62.9963,6300.0
2013-12-05 13:50:00,72.75,72.81,72.71,72.81,5600.0,63.0309,63.0829,62.9963,63.0829,5600.0
2013-12-05 13:55:00,72.82,72.86,72.82,72.85,5000.0,63.0916,63.1262,63.0916,63.1175,5000.0
2013-12-05 14:00:00,72.85,72.92,72.85,72.89,13800.0,63.1175,63.1782,63.1175,63.1522,13800.0
2013-12-05 14:05:00,72.87,72.96,72.87,72.87,7100.0,63.1349,63.2129,63.1349,63.1349,7100.0
2013-12-05 14:10:00,72.87,72.87,72.79,72.79,3500.0,63.1349,63.1349,63.0656,63.0656,3500.0
2013-12-05 14:15:00,72.8,72.84,72.75,72.83,4800.0,63.0742,63.1089,63.0309,63.1002,4800.0
2013-12-05 14:20:00,72.86,72.87,72.78,72.78,11000.0,63.1262,63.1349,63.0569,63.0569,11000.0
2013-12-05 14:25:00,72.8,72.87,72.78,72.87,13800.0,63.0742,63.1349,63.0569,63.1349,13800.0
2013-12-05 14:30:00,72.88,72.95,72.88,72.93,6100.0,63.1435,63.2042,63.1435,63.1869,6100.0
2013-12-05 14:35:00,72.92,73.03,72.92,73.03,3000.0,63.1782,63.2735,63.1782,63.2735,3000.0
2013-12-05 14:40:00,73.01,73.01,72.95,72.96,3600.0,63.2562,63.2562,63.2042,63.2129,3600.0
2013-12-05 14:45:00,72.96,73.02,72.96,73.02,20800.0,63.2129,63.2648,63.2129,63.2648,20800.0
2013-12-05 14:50:00,73.0,73.0,72.83,72.83,31000.0,63.2475,63.2475,63.1002,63.1002,31000.0
2013-12-05 14:55:00,72.81,72.81,72.68,72.68,23300.0,63.0829,63.0829,62.9703,62.9703,23300.0
2013-12-05 15:00:00,72.69,72.7,72.62,72.69,24100.0,62.9789,62.9876,62.9183,62.9789,24100.0
2013-12-05 15:05:00,72.69,72.86,72.69,72.86,12300.0,62.9789,63.1262,62.9789,63.1262,12300.0
2013-12-05 15:10:00,72.85,72.85,72.73,72.77,11600.0,63.1175,63.1175,63.0136,63.0482,11600.0
2013-12-05 15:15:00,72.76,72.76,72.7,72.75,14800.0,63.0396,63.0396,62.9876,63.0309,14800.0
2013-12-05 15:20:00,72.74,72.76,72.7,72.72,14900.0,63.0222,63.0396,62.9876,63.0049,14900.0
2013-12-05 15:25:00,72.71,72.8,72.71,72.71,10700.0,62.9963,63.0742,62.9963,62.9963,10700.0
2013-12-05 15:30:00,72.71,72.86,72.68,72.84,13300.0,62.9963,63.1262,62.9703,63.1089,13300.0
2013-12-05 15:35:00,72.84,72.93,72.84,72.9,9800.0,63.1089,63.1869,63.1089,63.1609,9800.0
2013-12-05 15:40:00,72.88,72.88,72.83,72.83,14000.0,63.1435,63.1435,63.1002,63.1002,14000.0
2013-12-05 15:45:00,72.8,72.81,72.67,72.7,35900.0,63.0742,63.0829,62.9616,62.9876,35900.0
2013-12-05 15:50:00,72.7,72.77,72.65,72.75,33000.0,62.9876,63.0482,62.9443,63.0309,33000.0
2013-12-05 15:55:00,72.74,72.75,72.64,72.73,49100.0,63.0222,63.0309,62.9356,63.0136,49100.0
2013-12-06 09:30:00,73.41,73.73,73.4,73.62,22000.0,63.6027,63.88,63.5941,63.7847,22000.0
2013-12-06 09:35:00,73.61,73.78,73.6,73.64,17400.0,63.776,63.9233,63.7674,63.802,17400.0
2013-12-06 09:40:00,73.65,73.81,73.61,73.71,11700.0,63.8107,63.9493,63.776,63.8627,11700.0
2013-12-06 09:45:00,73.69,73.71,73.6,73.66,8800.0,63.8453,63.8627,63.7674,63.8193,8800.0
2013-12-06 09:50:00,73.64,73.83,73.63,73.73,10000.0,63.802,63.9666,63.7933,63.88,10000.0
2013-12-06 09:55:00,73.76,73.78,73.45,73.48,5800.0,63.906,63.9233,63.6374,63.6634,5800.0
2013-12-06 10:00:00,73.6,73.66,73.49,73.61,6200.0,63.7674,63.8193,63.672,63.776,6200.0
2013-12-06 10:05:00,73.6,73.65,73.54,73.65,4500.0,63.7674,63.8107,63.7154,63.8107,4500.0
2013-12-06 10:10:00,73.6,73.6,73.56,73.57,3100.0,63.7674,63.7674,63.7327,63.7414,3100.0
2013-12-06 10:15:00,73.59,73.75,73.58,73.7,10300.0,63.7587,63.8973,63.75,63.854,10300.0
2013-12-06 10:20:00,73.72,73.74,73.65,73.71,18300.0,63.8713,63.8886,63.8107,63.8627,18300.0
2013-12-06 10:25:00,73.69,73.7,73.57,73.57,5600.0,63.8453,63.854,63.7414,63.7414,5600.0
2013-12-06 10:30:00,73.55,73.55,73.42,73.46,6700.0,63.724,63.724,63.6114,63.6461,6700.0
2013-12-06 10:35:00,73.45,73.55,73.41,73.48,28300.0,63.6374,63.724,63.6027,63.6634,28300.0
2013-12-06 10:40:00,73.48,73.48,73.39,73.44,4900.0,63.6634,63.6634,63.5854,63.6287,4900.0
2013-12-06 10:45:00,73.43,73.43,73.37,73.38,2000.0,63.6201,63.6201,63.5681,63.5767,2000.0
2013-12-06 10:50:00,73.34,73.44,73.34,73.43,3900.0,63.5421,63.6287,63.5421,63.6201,3900.0
2013-12-06 10:55:00,73.42,73.51,73.42,73.46,3000.0,63.6114,63.6894,63.6114,63.6461,3000.0
2013-12-06 11:00:00,73.45,73.58,73.42,73.58,5700.0,63.6374,63.75,63.6114,63.75,5700.0
2013-12-06 11:05:00,73.57,73.57,73.51,73.53,5100.0,63.7414,63.7414,63.6894,63.7067,5100.0
2013-12-06 11:10:00,73.52,73.59,73.5,73.57,4800.0,63.698,63.7587,63.6807,63.7414,4800.0
2013-12-06 11:15:00,73.63,73.69,73.58,73.61,4500.0,63.7933,63.8453,63.75,63.776,4500.0
2013-12-06 11:20:00,73.62,73.66,73.58,73.61,4600.0,63.7847,63.8193,63.75,63.776,4600.0
2013-12-06 11:25:00,73.6,73.64,73.6,73.64,5100.0,63.7674,63.802,63.7674,63.802,5100.0
2013-12-06 11:30:00,73.65,73.74,73.65,73.71,3900.0,63.8107,63.8886,63.8107,63.8627,3900.0
2013-12-06 11:35:00,73.69,73.69,73.64,73.68,5200.0,63.8453,63.8453,63.802,63.8367,5200.0
2013-12-06 11:40:00,73.68,73.69,73.55,73.56,5900.0,63.8367,63.8453,63.724,63.7327,5900.0
2013-12-06 11:45:00,73.56,73.57,73.5,73.57,5700.0,63.7327,63.7414,63.6807,63.7414,5700.0
2013-12-06 11:50:00,73.57,73.57,73.54,73.55,2400.0,63.7414,63.7414,63.7154,63.724,2400.0
2013-12-06 11:55:00,73.57,73.66,73.57,73.65,4800.0,63.7414,63.8193,63.7414,63.8107,4800.0
2013-12-06 12:00:00,73.65,73.65,73.61,73.62,2300.0,63.8107,63.8107,63.776,63.7847,2300.0
2013-12-06 12:05:00,73.62,73.62,73.61,73.62,2400.0,63.7847,63.7847,63.776,63.7847,2400.0
2013-12-06 12:10:00,73.6,73.67,73.6,73.67,5400.0,63.7674,63.828,63.7674,63.828,5400.0
2013-12-06 12:15:00,73.67,73.69,73.61,73.69,3400.0,63.828,63.8453,63.776,63.8453,3400.0
2013-12-06 12:20:00,73.69,73.69,73.67,73.67,3300.0,63.8453,63.8453,63.828,63.828,3300.0
2013-12-06 12:25:00,73.68,73.68,73.65,73.68,3100.0,63.8367,63.8367,63.8107,63.8367,3100.0
2013-12-06 12:30:00,73.67,73.7,73.66,73.67,4200.0,63.828,63.854,63.8193,63.828,4200.0
2013-12-06 12:35:00,73.65,73.66,73.6,73.63,9700.0,63.8107,63.8193,63.7674,63.7933,9700.0
2013-12-06 12:40:00,73.66,73.72,73.66,73.69,2900.0,63.8193,63.8713,63.8193,63.8453,2900.0
2013-12-06 12:45:00,73.71,73.73,73.71,73.73,3200.0,63.8627,63.88,63.8627,63.88,3200.0
2013-12-06 12:50:00,73.73,73.79,73.72,73.77,7200.0,63.88,63.932,63.8713,63.9146,7200.0
2013-12-06 12:55:00,73.76,73.87,73.75,73.87,5300.0,63.906,64.0013,63.8973,64.0013,5300.0
2013-12-06 13:00:00,73.87,73.9,73.85,73.9,10400.0,64.0013,64.0273,63.984,64.0273,10400.0
2013-12-06 13:05:00,73.88,73.95,73.87,73.94,8300.0,64.0099,64.0706,64.0013,64.0619,8300.0
2013-12-06 13:10:00,73.93,73.94,73.89,73.94,12100.0,64.0533,64.0619,64.0186,64.0619,12100.0
2013-12-06 13:15:00,73.94,73.96,73.91,73.94,18500.0,64.0619,64.0793,64.0359,64.0619,18500.0
2013-12-06 13:20:00,73.93,73.93,73.81,73.81,9400.0,64.0533,64.0533,63.9493,63.9493,9400.0
2013-12-06 13:25:00,73.81,73.83,73.75,73.78,11700.0,63.9493,63.9666,63.8973,63.9233,11700.0
2013-12-06 13:30:00,73.79,73.8,73.74,73.75,5800.0,63.932,63.9406,63.8886,63.8973,5800.0
2013-12-06 13:35:00,73.76,73.8,73.75,73.8,4600.0,63.906,63.9406,63.8973,63.9406,4600.0
2013-12-06 13:40:00,73.81,73.93,73.81,73.9,8300.0,63.9493,64.0533,63.9493,64.0273,8300.0
2013-12-06 13:45:00,73.89,73.91,73.86,73.91,3300.0,64.0186,64.0359,63.9926,64.0359,3300.0
2013-12-06 13:50:00,73.87,73.9,73.78,73.81,3100.0,64.0013,64.0273,63.9233,63.9493,3100.0
2013-12-06 13:55:00,73.79,73.84,73.79,73.81,5700.0,63.932,63.9753,63.932,63.9493,5700.0
2013-12-06 14:00:00,73.81,73.89,73.8,73.88,4600.0,63.9493,64.0186,63.9406,64.0099,4600.0
2013-12-06 14:05:00,73.89,73.9,73.85,73.86,4700.0,64.0186,64.0273,63.984,63.9926,4700.0
2013-12-06 14:10:00,73.86,73.91,73.85,73.9,3700.0,63.9926,64.0359,63.984,64.0273,3700.0
2013-12-06 14:15:00,73.87,73.9,73.86,73.88,4300.0,64.0013,64.0273,63.9926,64.0099,4300.0
2013-12-06 14:20:00,73.87,73.94,73.86,73.89,5500.0,64.0013,64.0619,63.9926,64.0186,5500.0
2013-12-06 14:25:00,73.89,73.93,73.86,73.86,5100.0,64.0186,64.0533,63.9926,63.9926,5100.0
2013-12-06 14:30:00,73.84,73.86,73.82,73.82,3200.0,63.9753,63.9926,63.958,63.958,3200.0
2013-12-06 14:35:00,73.81,73.81,73.79,73.81,6100.0,63.9493,63.9493,63.932,63.9493,6100.0
2013-12-06 14:40:00,73.82,73.84,73.8,73.81,5500.0,63.958,63.9753,63.9406,63.9493,5500.0
2013-12-06 14:45:00,73.81,73.81,73.77,73.77,6000.0,63.9493,63.9493,63.9146,63.9146,6000.0
2013-12-06 14:50:00,73.78,73.79,73.73,73.73,9700.0,63.9233,63.932,63.88,63.88,9700.0
2013-12-06 14:55:00,73.73,73.76,73.73,73.75,5900.0,63.88,63.906,63.88,63.8973,5900.0
2013-12-06 15:00:00,73.75,73.75,73.74,73.75,5800.0,63.8973,63.8973,63.8886,63.8973,5800.0
2013-12-06 15:05:00,73.74,73.74,73.71,73.71,10100.0,63.8886,63.8886,63.8627,63.8627,10100.0
2013-12-06 15:10:00,73.71,73.71,73.67,73.67,10600.0,63.8627,63.8627,63.828,63.828,10600.0
2013-12-06 15:15:00,73.67,73.69,73.64,73.64,10100.0,63.828,63.8453,63.802,63.802,10100.0
2013-12-06 15:20:00,73.65,73.75,73.64,73.73,18100.0,63.8107,63.8973,63.802,63.88,18100.0
2013-12-06 15:25:00,73.74,73.75,73.73,73.73,7900.0,63.8886,63.8973,63.88,63.88,7900.0
2013-12-06 15:30:00,73.74,73.81,73.73,73.8,14400.0,63.8886,63.9493,63.88,63.9406,14400.0
2013-12-06 15:35:00,73.79,73.79,73.63,73.64,17800.0,63.932,63.932,63.7933,63.802,17800.0
2013-12-06 15:40:00,73.63,73.72,73.63,73.66,12400.0,63.7933,63.8713,63.7933,63.8193,12400.0
2013-12-06 15:45:00,73.65,73.69,73.61,73.65,46100.0,63.8107,63.8453,63.776,63.8107,46100.0
2013-12-06 15:50:00,73.65,73.71,73.64,73.68,33500.0,63.8107,63.8627,63.802,63.8367,33500.0
2013-12-06 15:55:00,73.66,73.72,73.62,73.7,67000.0,63.8193,63.8713,63.7847,63.854,67000.0
2013-12-09 09:30:00,73.97,74.2,73.89,74.07,17700.0,64.0879,64.2872,64.0186,64.1746,17700.0
2013-12-09 09:35:00,74.01,74.01,73.89,73.93,4700.0,64.1226,64.1226,64.0186,64.0533,4700.0
2013-12-09 09:40:00,73.99,73.99,73.8,73.9,13400.0,64.1052,64.1052,63.9406,64.0273,13400.0
2013-12-09 09:45:00,73.9,73.96,73.81,73.88,8700.0,64.0273,64.0793,63.9493,64.0099,8700.0
2013-12-09 09:50:00,73.88,74.12,73.88,74.09,18800.0,64.0099,64.2179,64.0099,64.1919,18800.0
2013-12-09 09:55:00,74.1,74.33,74.1,74.21,17000.0,64.2006,64.3998,64.2006,64.2959,17000.0
2013-12-09 10:00:00,74.26,74.33,74.2,74.33,5500.0,64.3392,64.3998,64.2872,64.3998,5500.0
2013-12-09 10:05:00,74.35,74.35,74.18,74.23,4700.0,64.4172,64.4172,64.2699,64.3132,4700.0
2013-12-09 10:10:00,74.18,74.27,74.15,74.16,12100.0,64.2699,64.3478,64.2439,64.2525,12100.0
2013-12-09 10:15:00,74.16,74.23,74.14,74.17,7800.0,64.2525,64.3132,64.2352,64.2612,7800.0
2013-12-09 10:20:00,74.16,74.16,73.99,73.99,8100.0,64.2525,64.2525,64.1052,64.1052,8100.0
2013-12-09 10:25:00,74.01,74.02,73.81,73.86,15700.0,64.1226,64.1312,63.9493,63.9926,15700.0
2013-12-09 10:30:00,73.86,73.86,73.79,73.79,6800.0,63.9926,63.9926,63.932,63.932,6800.0
2013-12-09 10:35:00,73.79,73.88,73.79,73.84,4500.0,63.932,64.0099,63.932,63.9753,4500.0
2013-12-09 10:40:00,73.83,73.83,73.75,73.78,4100.0,63.9666,63.9666,63.8973,63.9233,4100.0
2013-12-09 10:45:00,73.8,73.81,73.67,73.68,5300.0,63.9406,63.9493,63.828,63.8367,5300.0
2013-12-09 10:50:00,73.65,73.78,73.65,73.78,3800.0,63.8107,63.9233,63.8107,63.9233,3800.0
2013-12-09 10:55:00,73.8,73.82,73.72,73.76,6500.0,63.9406,63.958,63.8713,63.906,6500.0
2013-12-09 11:00:00,73.77,73.77,73.7,73.74,3600.0,63.9146,63.9146,63.854,63.8886,3600.0
2013-12-09 11:05:00,73.76,73.81,73.75,73.79,3500.0,63.906,63.9493,63.8973,63.932,3500.0
2013-12-09 11:10:00,73.78,73.78,73.7,73.73,4800.0,63.9233,63.9233,63.854,63.88,4800.0
2013-12-09 11:15:00,73.74,73.8,73.74,73.76,6300.0,63.8886,63.9406,63.8886,63.906,6300.0
2013-12-09 11:20:00,73.75,73.85,73.75,73.85,6600.0,63.8973,63.984,63.8973,63.984,6600.0
2013-12-09 11:25:00,73.82,73.9,73.82,73.85,6100.0,63.958,64.0273,63.958,63.984,6100.0
2013-12-09 11:30:00,73.86,73.87,73.82,73.84,5400.0,63.9926,64.0013,63.958,63.9753,5400.0
2013-12-09 11:35:00,73.81,73.81,73.79,73.81,3300.0,63.9493,63.9493,63.932,63.9493,3300.0
2013-12-09 11:40:00,73.81,73.88,73.81,73.87,6000.0,63.9493,64.0099,63.9493,64.0013,6000.0
2013-12-09 11:45:00,73.87,73.9,73.77,73.78,7900.0,64.0013,64.0273,63.9146,63.9233,7900.0
2013-12-09 11:50:00,73.79,73.85,73.79,73.82,5200.0,63.932,63.984,63.932,63.958,5200.0
2013-12-09 11:55:00,73.82,73.87,73.82,73.87,2700.0,63.958,64.0013,63.958,64.0013,2700.0
2013-12-09 12:00:00,73.86,73.88,73.79,73.79,9800.0,63.9926,64.0099,63.932,63.932,9800.0
2013-12-09 12:05:00,73.77,73.77,73.58,73.61,11400.0,63.9146,63.9146,63.75,63.776,11400.0
2013-12-09 12:10:00,73.61,73.62,73.52,73.53,10400.0,63.776,63.7847,63.698,63.7067,10400.0
2013-12-09 12:15:00,73.53,73.54,73.48,73.51,7900.0,63.7067,63.7154,63.6634,63.6894,7900.0
2013-12-09 12:20:00,73.52,73.61,73.52,73.59,4900.0,63.698,63.776,63.698,63.7587,4900.0
2013-12-09 12:25:00,73.6,73.7,73.6,73.7,3600.0,63.7674,63.854,63.7674,63.854,3600.0
2013-12-09 12:30:00,73.69,73.76,73.68,73.75,9600.0,63.8453,63.906,63.8367,63.8973,9600.0
2013-12-09 12:35:00,73.76,73.8,73.75,73.79,8300.0,63.906,63.9406,63.8973,63.932,8300.0
2013-12-09 12:40:00,73.77,73.84,73.77,73.82,6700.0,63.9146,63.9753,63.9146,63.958,6700.0
2013-12-09 12:45:00,73.82,73.83,73.78,73.78,5300.0,63.958,63.9666,63.9233,63.9233,5300.0
2013-12-09 12:50:00,73.81,73.82,73.78,73.81,4200.0,63.9493,63.958,63.9233,63.9493,4200.0
2013-12-09 12:55:00,73.81,73.86,73.79,73.79,8200.0,63.9493,63.9926,63.932,63.932,8200.0
2013-12-09 13:00:00,73.82,73.9,73.82,73.9,5700.0,63.958,64.0273,63.958,64.0273,5700.0
2013-12-09 13:05:00,73.9,73.9,73.82,73.82,6800.0,64.0273,64.0273,63.958,63.958,6800.0
2013-12-09 13:10:00,73.82,73.92,73.82,73.92,4200.0,63.958,64.0446,63.958,64.0446,4200.0
2013-12-09 13:15:00,73.91,73.93,73.87,73.89,6100.0,64.0359,64.0533,64.0013,64.0186,6100.0
2013-12-09 13:20:00,73.9,73.97,73.89,73.94,5100.0,64.0273,64.0879,64.0186,64.0619,5100.0
2013-12-09 13:25:00,73.96,73.99,73.91,73.91,7100.0,64.0793,64.1052,64.0359,64.0359,7100.0
2013-12-09 13:30:00,73.91,73.92,73.86,73.86,6900.0,64.0359,64.0446,63.9926,63.9926,6900.0
2013-12-09 13:35:00,73.84,73.89,73.84,73.86,3300.0,63.9753,64.0186,63.9753,63.9926,3300.0
2013-12-09 13:40:00,73.86,73.89,73.83,73.83,3900.0,63.9926,64.0186,63.9666,63.9666,3900.0
2013-12-09 13:45:00,73.86,73.86,73.78,73.8,4600.0,63.9926,63.9926,63.9233,63.9406,4600.0
2013-12-09 13:50:00,73.81,73.83,73.76,73.76,5400.0,63.9493,63.9666,63.906,63.906,5400.0
2013-12-09 13:55:00,73.76,73.8,73.75,73.8,3300.0,63.906,63.9406,63.8973,63.9406,3300.0
2013-12-09 14:00:00,73.79,73.84,73.76,73.81,10200.0,63.932,63.9753,63.906,63.9493,10200.0
2013-12-09 14:05:00,73.8,73.81,73.78,73.81,5200.0,63.9406,63.9493,63.9233,63.9493,5200.0
2013-12-09 14:10:00,73.81,73.84,73.8,73.84,3900.0,63.9493,63.9753,63.9406,63.9753,3900.0
2013-12-09 14:15:00,73.83,73.85,73.77,73.77,13400.0,63.9666,63.984,63.9146,63.9146,13400.0
2013-12-09 14:20:00,73.79,73.8,73.73,73.74,6400.0,63.932,63.9406,63.88,63.8886,6400.0
2013-12-09 14:25:00,73.73,73.78,73.72,73.75,7100.0,63.88,63.9233,63.8713,63.8973,7100.0
2013-12-09 14:30:00,73.76,73.85,73.76,73.84,4700.0,63.906,63.984,63.906,63.9753,4700.0
2013-12-09 14:35:00,73.85,73.87,73.81,73.81,5400.0,63.984,64.0013,63.9493,63.9493,5400.0
2013-12-09 14:40:00,73.81,73.85,73.78,73.78,7000.0,63.9493,63.984,63.9233,63.9233,7000.0
2013-12-09 14:45:00,73.78,73.78,73.74,73.78,6800.0,63.9233,63.9233,63.8886,63.9233,6800.0
2013-12-09 14:50:00,73.78,73.79,73.76,73.76,10000.0,63.9233,63.932,63.906,63.906,10000.0
2013-12-09 14:55:00,73.72,73.78,73.69,73.78,6600.0,63.8713,63.9233,63.8453,63.9233,6600.0
2013-12-09 15:00:00,73.77,73.84,73.77,73.82,15600.0,63.9146,63.9753,63.9146,63.958,15600.0
2013-12-09 15:05:00,73.81,73.81,73.68,73.74,12800.0,63.9493,63.9493,63.8367,63.8886,12800.0
2013-12-09 15:10:00,73.73,73.77,73.71,73.76,7700.0,63.88,63.9146,63.8627,63.906,7700.0
2013-12-09 15:15:00,73.77,73.78,73.73,73.74,10400.0,63.9146,63.9233,63.88,63.8886,10400.0
2013-12-09 15:20:00,73.73,73.73,73.68,73.69,10200.0,63.88,63.88,63.8367,63.8453,10200.0
2013-12-09 15:25:00,73.73,73.76,73.7,73.72,6900.0,63.88,63.906,63.854,63.8713,6900.0
2013-12-09 15:30:00,73.7,73.78,73.7,73.77,14600.0,63.854,63.9233,63.854,63.9146,14600.0
2013-12-09 15:35:00,73.77,73.79,73.75,73.77,10500.0,63.9146,63.932,63.8973,63.9146,10500.0
2013-12-09 15:40:00,73.76,73.85,73.76,73.84,19100.0,63.906,63.984,63.906,63.9753,19100.0
2013-12-09 15:45:00,73.85,73.94,73.85,73.92,24600.0,63.984,64.0619,63.984,64.0446,24600.0
2013-12-09 15:50:00,73.93,73.93,73.85,73.86,25500.0,64.0533,64.0533,63.984,63.9926,25500.0
2013-12-09 15:55:00,73.85,73.91,73.81,73.89,45600.0,63.984,64.0359,63.9493,64.0186,45600.0
2013-12-10 09:30:00,73.6,73.82,73.6,73.78,35900.0,63.7674,63.958,63.7674,63.9233,35900.0
2013-12-10 09:35:00,73.73,73.78,73.42,73.44,39600.0,63.88,63.9233,63.6114,63.6287,39600.0
2013-12-10 09:40:00,73.42,73.44,73.18,73.24,27100.0,63.6114,63.6287,63.4035,63.4554,27100.0
2013-12-10 09:45:00,73.24,73.48,73.23,73.41,12800.0,63.4554,63.6634,63.4468,63.6027,12800.0
2013-12-10 09:50:00,73.44,73.44,73.29,73.29,17900.0,63.6287,63.6287,63.4988,63.4988,17900.0
2013-12-10 09:55:00,73.2,73.38,73.03,73.38,16300.0,63.4208,63.5767,63.2735,63.5767,16300.0
2013-12-10 10:00:00,73.44,73.5,73.31,73.47,20500.0,63.6287,63.6807,63.5161,63.6547,20500.0
2013-12-10 10:05:00,73.47,73.54,73.47,73.48,5100.0,63.6547,63.7154,63.6547,63.6634,5100.0
2013-12-10 10:10:00,73.49,73.55,73.47,73.51,15800.0,63.672,63.724,63.6547,63.6894,15800.0
2013-12-10 10:15:00,73.48,73.49,73.46,73.48,9800.0,63.6634,63.672,63.6461,63.6634,9800.0
2013-12-10 10:20:00,73.51,73.54,73.47,73.53,6900.0,63.6894,63.7154,63.6547,63.7067,6900.0
2013-12-10 10:25:00,73.51,73.55,73.5,73.53,3400.0,63.6894,63.724,63.6807,63.7067,3400.0
2013-12-10 10:30:00,73.53,73.55,73.47,73.51,7000.0,63.7067,63.724,63.6547,63.6894,7000.0
2013-12-10 10:35:00,73.49,73.62,73.47,73.62,6200.0,63.672,63.7847,63.6547,63.7847,6200.0
2013-12-10 10:40:00,73.63,73.66,73.54,73.57,6800.0,63.7933,63.8193,63.7154,63.7414,6800.0
2013-12-10 10:45:00,73.57,73.59,73.48,73.48,5800.0,63.7414,63.7587,63.6634,63.6634,5800.0
2013-12-10 10:50:00,73.48,73.52,73.47,73.51,7000.0,63.6634,63.698,63.6547,63.6894,7000.0
2013-12-10 10:55:00,73.51,73.53,73.47,73.47,10800.0,63.6894,63.7067,63.6547,63.6547,10800.0
2013-12-10 11:00:00,73.47,73.53,73.47,73.47,6900.0,63.6547,63.7067,63.6547,63.6547,6900.0
2013-12-10 11:05:00,73.47,73.57,73.45,73.57,25600.0,63.6547,63.7414,63.6374,63.7414,25600.0
2013-12-10 11:10:00,73.56,73.58,73.49,73.57,5800.0,63.7327,63.75,63.672,63.7414,5800.0
2013-12-10 11:15:00,73.56,73.62,73.53,73.59,6100.0,63.7327,63.7847,63.7067,63.7587,6100.0
2013-12-10 11:20:00,73.59,73.64,73.51,73.51,8600.0,63.7587,63.802,63.6894,63.6894,8600.0
2013-12-10 11:25:00,73.51,73.54,73.51,73.52,6900.0,63.6894,63.7154,63.6894,63.698,6900.0
2013-12-10 11:30:00,73.52,73.52,73.41,73.43,14600.0,63.698,63.698,63.6027,63.6201,14600.0
2013-12-10 11:35:00,73.42,73.43,73.36,73.38,5300.0,63.6114,63.6201,63.5594,63.5767,5300.0
2013-12-10 11:40:00,73.41,73.48,73.38,73.47,8600.0,63.6027,63.6634,63.5767,63.6547,8600.0
2013-12-10 11:45:00,73.45,73.5,73.45,73.48,9300.0,63.6374,63.6807,63.6374,63.6634,9300.0
2013-12-10 11:50:00,73.48,73.48,73.34,73.34,11500.0,63.6634,63.6634,63.5421,63.5421,11500.0
2013-12-10 11:55:00,73.3,73.32,73.26,73.28,5600.0,63.5074,63.5248,63.4728,63.4901,5600.0
2013-12-10 12:00:00,73.3,73.31,73.22,73.31,4600.0,63.5074,63.5161,63.4381,63.5161,4600.0
2013-12-10 12:05:00,73.33,73.33,73.14,73.17,12100.0,63.5334,63.5334,63.3688,63.3948,12100.0
2013-12-10 12:10:00,73.16,73.19,73.1,73.1,6000.0,63.3861,63.4121,63.3341,63.3341,6000.0
2013-12-10 12:15:00,73.11,73.21,73.09,73.21,7200.0,63.3428,63.4295,63.3255,63.4295,7200.0
2013-12-10 12:20:00,73.22,73.32,73.22,73.29,7500.0,63.4381,63.5248,63.4381,63.4988,7500.0
2013-12-10 12:25:00,73.25,73.33,73.25,73.31,4500.0,63.4641,63.5334,63.4641,63.5161,4500.0
2013-12-10 12:30:00,73.3,73.33,73.28,73.31,3800.0,63.5074,63.5334,63.4901,63.5161,3800.0
2013-12-10 12:35:00,73.33,73.33,73.24,73.28,6900.0,63.5334,63.5334,63.4554,63.4901,6900.0
2013-12-10 12:40:00,73.28,73.35,73.28,73.34,8200.0,63.4901,63.5508,63.4901,63.5421,8200.0
2013-12-10 12:45:00,73.35,73.38,73.34,73.38,5000.0,63.5508,63.5767,63.5421,63.5767,5000.0
2013-12-10 12:50:00,73.39,73.45,73.38,73.43,18800.0,63.5854,63.6374,63.5767,63.6201,18800.0
2013-12-10 12:55:00,73.45,73.46,73.41,73.46,9100.0,63.6374,63.6461,63.6027,63.6461,9100.0
2013-12-10 13:00:00,73.45,73.49,73.45,73.49,2200.0,63.6374,63.672,63.6374,63.672,2200.0
2013-12-10 13:05:00,73.51,73.55,73.47,73.47,8500.0,63.6894,63.724,63.6547,63.6547,8500.0
2013-12-10 13:10:00,73.48,73.56,73.47,73.54,10000.0,63.6634,63.7327,63.6547,63.7154,10000.0
2013-12-10 13:15:00,73.57,73.57,73.48,73.51,7900.0,63.7414,63.7414,63.6634,63.6894,7900.0
2013-12-10 13:20:00,73.49,73.53,73.49,73.52,5300.0,63.672,63.7067,63.672,63.698,5300.0
2013-12-10 13:25:00,73.51,73.51,73.39,73.39,6800.0,63.6894,63.6894,63.5854,63.5854,6800.0
2013-12-10 13:30:00,73.41,73.52,73.41,73.52,6500.0,63.6027,63.698,63.6027,63.698,6500.0
2013-12-10 13:35:00,73.52,73.54,73.48,73.54,14000.0,63.698,63.7154,63.6634,63.7154,14000.0
2013-12-10 13:40:00,73.54,73.57,73.5,73.52,7100.0,63.7154,63.7414,63.6807,63.698,7100.0
2013-12-10 13:45:00,73.52,73.55,73.47,73.55,4800.0,63.698,63.724,63.6547,63.724,4800.0
2013-12-10 13:50:00,73.55,73.57,73.53,73.56,9100.0,63.724,63.7414,63.7067,63.7327,9100.0
2013-12-10 13:55:00,73.54,73.57,73.48,73.55,12400.0,63.7154,63.7414,63.6634,63.724,12400.0
2013-12-10 14:00:00,73.55,73.58,73.52,73.58,9100.0,63.724,63.75,63.698,63.75,9100.0
2013-12-10 14:05:00,73.58,73.61,73.52,73.59,11900.0,63.75,63.776,63.698,63.7587,11900.0
2013-12-10 14:10:00,73.64,73.65,73.54,73.55,8700.0,63.802,63.8107,63.7154,63.724,8700.0
2013-12-10 14:15:00,73.54,73.58,73.52,73.56,8300.0,63.7154,63.75,63.698,63.7327,8300.0
2013-12-10 14:20:00,73.56,73.57,73.5,73.5,6800.0,63.7327,63.7414,63.6807,63.6807,6800.0
2013-12-10 14:25:00,73.51,73.51,73.43,73.5,9000.0,63.6894,63.6894,63.6201,63.6807,9000.0
2013-12-10 14:30:00,73.5,73.55,73.5,73.53,4100.0,63.6807,63.724,63.6807,63.7067,4100.0
2013-12-10 14:35:00,73.56,73.59,73.54,73.58,3500.0,63.7327,63.7587,63.7154,63.75,3500.0
2013-12-10 14:40:00,73.58,73.58,73.52,73.52,6300.0,63.75,63.75,63.698,63.698,6300.0
2013-12-10 14:45:00,73.54,73.54,73.42,73.48,9800.0,63.7154,63.7154,63.6114,63.6634,9800.0
2013-12-10 14:50:00,73.47,73.53,73.45,73.53,9700.0,63.6547,63.7067,63.6374,63.7067,9700.0
2013-12-10 14:55:00,73.53,73.58,73.49,73.54,25100.0,63.7067,63.75,63.672,63.7154,25100.0
2013-12-10 15:00:00,73.54,73.64,73.54,73.61,14100.0,63.7154,63.802,63.7154,63.776,14100.0
2013-12-10 15:05:00,73.61,73.68,73.59,73.68,12400.0,63.776,63.8367,63.7587,63.8367,12400.0
2013-12-10 15:10:00,73.66,73.71,73.65,73.71,8400.0,63.8193,63.8627,63.8107,63.8627,8400.0
2013-12-10 15:15:00,73.69,73.72,73.67,73.69,23900.0,63.8453,63.8713,63.828,63.8453,23900.0
2013-12-10 15:20:00,73.69,73.79,73.68,73.79,13300.0,63.8453,63.932,63.8367,63.932,13300.0
2013-12-10 15:25:00,73.78,73.83,73.78,73.78,12900.0,63.9233,63.9666,63.9233,63.9233,12900.0
2013-12-10 15:30:00,73.78,73.79,73.75,73.76,12900.0,63.9233,63.932,63.8973,63.906,12900.0
2013-12-10 15:35:00,73.75,73.76,73.67,73.68,12100.0,63.8973,63.906,63.828,63.8367,12100.0
2013-12-10 15:40:00,73.69,73.71,73.68,73.68,13700.0,63.8453,63.8627,63.8367,63.8367,13700.0
2013-12-10 15:45:00,73.67,73.68,73.63,73.67,22300.0,63.828,63.8367,63.7933,63.828,22300.0
2013-12-10 15:50:00,73.67,73.67,73.6,73.62,27000.0,63.828,63.828,63.7674,63.7847,27000.0
2013-12-10 15:55:00,73.6,73.65,73.58,73.62,70200.0,63.7674,63.8107,63.75,63.7847,70200.0
2013-12-11 09:30:00,73.73,73.94,73.5,73.65,26900.0,63.88,64.0619,63.6807,63.8107,26900.0
2013-12-11 09:35:00,73.65,73.93,73.65,73.86,21200.0,63.8107,64.0533,63.8107,63.9926,21200.0
2013-12-11 09:40:00,73.86,73.86,73.67,73.84,26100.0,63.9926,63.9926,63.828,63.9753,26100.0
2013-12-11 09:45:00,73.84,74.12,73.81,74.03,47300.0,63.9753,64.2179,63.9493,64.1399,47300.0
2013-12-11 09:50:00,74.02,74.11,73.97,74.09,18600.0,64.1312,64.2092,64.0879,64.1919,18600.0
2013-12-11 09:55:00,74.07,74.55,74.07,74.49,51700.0,64.1746,64.5904,64.1746,64.5385,51700.0
2013-12-11 10:00:00,74.46,74.49,74.07,74.16,18200.0,64.5125,64.5385,64.1746,64.2525,18200.0
2013-12-11 10:05:00,74.18,74.23,73.94,74.04,29700.0,64.2699,64.3132,64.0619,64.1486,29700.0
2013-12-11 10:10:00,74.09,74.11,74.05,74.11,9800.0,64.1919,64.2092,64.1572,64.2092,9800.0
2013-12-11 10:15:00,74.11,74.15,74.04,74.04,10400.0,64.2092,64.2439,64.1486,64.1486,10400.0
2013-12-11 10:20:00,74.04,74.1,73.85,73.87,34400.0,64.1486,64.2006,63.984,64.0013,34400.0
2013-12-11 10:25:00,73.88,73.9,73.77,73.88,28400.0,64.0099,64.0273,63.9146,64.0099,28400.0
2013-12-11 10:30:00,73.87,74.07,73.87,74.07,40300.0,64.0013,64.1746,64.0013,64.1746,40300.0
2013-12-11 10:35:00,74.06,74.15,73.98,74.0,22300.0,64.1659,64.2439,64.0966,64.1139,22300.0
2013-12-11 10:40:00,73.96,74.04,73.96,73.99,5400.0,64.0793,64.1486,64.0793,64.1052,5400.0
2013-12-11 10:45:00,74.0,74.02,73.95,74.02,6000.0,64.1139,64.1312,64.0706,64.1312,6000.0
2013-12-11 10:50:00,74.0,74.08,73.98,74.04,19200.0,64.1139,64.1832,64.0966,64.1486,19200.0
2013-12-11 10:55:00,74.0,74.0,73.87,73.87,6300.0,64.1139,64.1139,64.0013,64.0013,6300.0
2013-12-11 11:00:00,73.91,73.97,73.88,73.96,6900.0,64.0359,64.0879,64.0099,64.0793,6900.0
2013-12-11 11:05:00,73.96,74.03,73.95,74.0,9300.0,64.0793,64.1399,64.0706,64.1139,9300.0
2013-12-11 11:10:00,74.01,74.11,74.01,74.1,14000.0,64.1226,64.2092,64.1226,64.2006,14000.0
2013-12-11 11:15:00,74.1,74.1,73.96,74.02,10900.0,64.2006,64.2006,64.0793,64.1312,10900.0
2013-12-11 11:20:00,74.03,74.06,73.96,74.04,19500.0,64.1399,64.1659,64.0793,64.1486,19500.0
2013-12-11 11:25:00,74.05,74.13,74.01,74.12,10100.0,64.1572,64.2265,64.1226,64.2179,10100.0
2013-12-11 11:30:00,74.12,74.12,74.02,74.09,12600.0,64.2179,64.2179,64.1312,64.1919,12600.0
2013-12-11 11:35:00,74.09,74.09,73.92,73.97,19400.0,64.1919,64.1919,64.0446,64.0879,19400.0
2013-12-11 11:40:00,73.97,74.07,73.97,74.03,9400.0,64.0879,64.1746,64.0879,64.1399,9400.0
2013-12-11 11:45:00,74.02,74.12,74.02,74.12,8600.0,64.1312,64.2179,64.1312,64.2179,8600.0
2013-12-11 11:50:00,74.13,74.18,74.12,74.13,10100.0,64.2265,64.2699,64.2179,64.2265,10100.0
2013-12-11 11:55:00,74.16,74.24,74.16,74.21,7600.0,64.2525,64.3219,64.2525,64.2959,7600.0
2013-12-11 12:00:00,74.23,74.23,74.17,74.17,11300.0,64.3132,64.3132,64.2612,64.2612,11300.0
2013-12-11 12:05:00,74.16,74.18,74.09,74.11,6700.0,64.2525,64.2699,64.1919,64.2092,6700.0
2013-12-11 12:10:00,74.12,74.17,74.1,74.17,8400.0,64.2179,64.2612,64.2006,64.2612,8400.0
2013-12-11 12:15:00,74.16,74.17,73.97,73.99,13800.0,64.2525,64.2612,64.0879,64.1052,13800.0
2013-12-11 12:20:00,74.01,74.05,73.97,74.02,9000.0,64.1226,64.1572,64.0879,64.1312,9000.0
2013-12-11 12:25:00,74.02,74.03,73.98,74.01,10100.0,64.1312,64.1399,64.0966,64.1226,10100.0
2013-12-11 12:30:00,74.02,74.16,74.01,74.14,11200.0,64.1312,64.2525,64.1226,64.2352,11200.0
2013-12-11 12:35:00,74.14,74.17,74.11,74.13,7700.0,64.2352,64.2612,64.2092,64.2265,7700.0
2013-12-11 12:40:00,74.12,74.12,74.05,74.06,8200.0,64.2179,64.2179,64.1572,64.1659,8200.0
2013-12-11 12:45:00,74.05,74.1,74.05,74.08,9300.0,64.1572,64.2006,64.1572,64.1832,9300.0
2013-12-11 12:50:00,74.08,74.12,74.08,74.08,10200.0,64.1832,64.2179,64.1832,64.1832,10200.0
2013-12-11 12:55:00,74.07,74.16,74.07,74.15,9100.0,64.1746,64.2525,64.1746,64.2439,9100.0
2013-12-11 13:00:00,74.14,74.24,74.12,74.24,12300.0,64.2352,64.3219,64.2179,64.3219,12300.0
2013-12-11 13:05:00,74.24,74.24,74.18,74.19,13200.0,64.3219,64.3219,64.2699,64.2785,13200.0
2013-12-11 13:10:00,74.19,74.29,74.19,74.28,14400.0,64.2785,64.3652,64.2785,64.3565,14400.0
2013-12-11 13:15:00,74.29,74.34,74.2,74.26,56000.0,64.3652,64.4085,64.2872,64.3392,56000.0
2013-12-11 13:20:00,74.27,74.3,74.24,74.27,20600.0,64.3478,64.3738,64.3219,64.3478,20600.0
2013-12-11 13:25:00,74.29,74.29,74.23,74.25,10900.0,64.3652,64.3652,64.3132,64.3305,10900.0
2013-12-11 13:30:00,74.25,74.32,74.24,74.31,12800.0,64.3305,64.3912,64.3219,64.3825,12800.0
2013-12-11 13:35:00,74.28,74.28,74.25,74.27,5900.0,64.3565,64.3565,64.3305,64.3478,5900.0
2013-12-11 13:40:00,74.27,74.3,74.2,74.28,13200.0,64.3478,64.3738,64.2872,64.3565,13200.0
2013-12-11 13:45:00,74.28,74.28,74.22,74.25,9800.0,64.3565,64.3565,64.3045,64.3305,9800.0
2013-12-11 13:50:00,74.25,74.26,74.16,74.17,10000.0,64.3305,64.3392,64.2525,64.2612,10000.0
2013-12-11 13:55:00,74.18,74.23,74.18,74.2,4300.0,64.2699,64.3132,64.2699,64.2872,4300.0
2013-12-11 14:00:00,74.23,74.23,74.17,74.19,7700.0,64.3132,64.3132,64.2612,64.2785,7700.0
2013-12-11 14:05:00,74.2,74.21,74.14,74.14,9000.0,64.2872,64.2959,64.2352,64.2352,9000.0
2013-12-11 14:10:00,74.14,74.14,74.1,74.1,7200.0,64.2352,64.2352,64.2006,64.2006,7200.0
2013-12-11 14:15:00,74.1,74.11,74.04,74.08,12600.0,64.2006,64.2092,64.1486,64.1832,12600.0
2013-12-11 14:20:00,74.09,74.19,74.09,74.19,8400.0,64.1919,64.2785,64.1919,64.2785,8400.0
2013-12-11 14:25:00,74.19,74.2,74.11,74.17,14000.0,64.2785,64.2872,64.2092,64.2612,14000.0
2013-12-11 14:30:00,74.18,74.21,74.14,74.21,8000.0,64.2699,64.2959,64.2352,64.2959,8000.0
2013-12-11 14:35:00,74.21,74.24,74.19,74.24,5900.0,64.2959,64.3219,64.2785,64.3219,5900.0
2013-12-11 14:40:00,74.23,74.27,74.19,74.27,11300.0,64.3132,64.3478,64.2785,64.3478,11300.0
2013-12-11 14:45:00,74.26,74.28,74.24,74.26,10800.0,64.3392,64.3565,64.3219,64.3392,10800.0
2013-12-11 14:50:00,74.24,74.29,74.24,74.26,14300.0,64.3219,64.3652,64.3219,64.3392,14300.0
2013-12-11 14:55:00,74.25,74.26,74.13,74.17,12900.0,64.3305,64.3392,64.2265,64.2612,12900.0
2013-12-11 15:00:00,74.17,74.18,74.11,74.11,16000.0,64.2612,64.2699,64.2092,64.2092,16000.0
2013-12-11 15:05:00,74.12,74.14,74.03,74.03,19600.0,64.2179,64.2352,64.1399,64.1399,19600.0
2013-12-11 15:10:00,74.04,74.06,73.91,73.93,18300.0,64.1486,64.1659,64.0359,64.0533,18300.0
2013-12-11 15:15:00,73.94,73.95,73.88,73.91,14000.0,64.0619,64.0706,64.0099,64.0359,14000.0
2013-12-11 15:20:00,73.91,73.93,73.86,73.89,18800.0,64.0359,64.0533,63.9926,64.0186,18800.0
2013-12-11 15:25:00,73.88,73.89,73.79,73.8,18600.0,64.0099,64.0186,63.932,63.9406,18600.0
2013-12-11 15:30:00,73.81,73.86,73.79,73.82,31500.0,63.9493,63.9926,63.932,63.958,31500.0
2013-12-11 15:35:00,73.81,73.82,73.76,73.77,23800.0,63.9493,63.958,63.906,63.9146,23800.0
2013-12-11 15:40:00,73.77,73.81,73.77,73.79,33300.0,63.9146,63.9493,63.9146,63.932,33300.0
2013-12-11 15:45:00,73.78,73.85,73.67,73.85,116700.0,63.9233,63.984,63.828,63.984,116700.0
2013-12-11 15:50:00,73.84,73.87,73.77,73.79,62700.0,63.9753,64.0013,63.9146,63.932,62700.0
2013-12-11 15:55:00,73.77,73.87,73.72,73.81,113800.0,63.9146,64.0013,63.8713,63.9493,113800.0
2013-12-12 09:30:00,73.56,73.58,73.11,73.17,30600.0,63.7327,63.75,63.3428,63.3948,30600.0
2013-12-12 09:35:00,73.16,73.31,73.05,73.05,18500.0,63.3861,63.5161,63.2908,63.2908,18500.0
2013-12-12 09:40:00,73.05,73.12,72.95,73.12,13400.0,63.2908,63.3515,63.2042,63.3515,13400.0
2013-12-12 09:45:00,73.15,73.15,72.89,73.1,16500.0,63.3775,63.3775,63.1522,63.3341,16500.0
2013-12-12 09:50:00,73.07,73.16,72.9,72.9,12100.0,63.3082,63.3861,63.1609,63.1609,12100.0
2013-12-12 09:55:00,72.89,73.05,72.89,73.04,36200.0,63.1522,63.2908,63.1522,63.2822,36200.0
2013-12-12 10:00:00,73.05,73.09,73.02,73.06,15500.0,63.2908,63.3255,63.2648,63.2995,15500.0
2013-12-12 10:05:00,73.05,73.33,73.05,73.29,47200.0,63.2908,63.5334,63.2908,63.4988,47200.0
2013-12-12 10:10:00,73.26,73.36,73.16,73.27,52300.0,63.4728,63.5594,63.3861,63.4814,52300.0
2013-12-12 10:15:00,73.25,73.27,72.95,72.98,13100.0,63.4641,63.4814,63.2042,63.2302,13100.0
2013-12-12 10:20:00,72.98,73.03,72.93,72.95,6600.0,63.2302,63.2735,63.1869,63.2042,6600.0
2013-12-12 10:25:00,72.96,73.02,72.93,72.98,10900.0,63.2129,63.2648,63.1869,63.2302,10900.0
2013-12-12 10:30:00,73.0,73.06,72.95,73.03,11000.0,63.2475,63.2995,63.2042,63.2735,11000.0
2013-12-12 10:35:00,73.04,73.05,72.96,73.05,6800.0,63.2822,63.2908,63.2129,63.2908,6800.0
2013-12-12 10:40:00,73.06,73.08,72.99,72.99,10400.0,63.2995,63.3168,63.2388,63.2388,10400.0
2013-12-12 10:45:00,73.02,73.05,72.92,73.03,7700.0,63.2648,63.2908,63.1782,63.2735,7700.0
2013-12-12 10:50:00,73.03,73.05,72.8,72.83,12500.0,63.2735,63.2908,63.0742,63.1002,12500.0
2013-12-12 10:55:00,72.83,72.93,72.78,72.91,13000.0,63.1002,63.1869,63.0569,63.1695,13000.0
2013-12-12 11:00:00,72.91,72.91,72.82,72.82,2800.0,63.1695,63.1695,63.0916,63.0916,2800.0
2013-12-12 11:05:00,72.82,72.94,72.82,72.9,14800.0,63.0916,63.1955,63.0916,63.1609,14800.0
2013-12-12 11:10:00,72.89,72.9,72.81,72.84,17100.0,63.1522,63.1609,63.0829,63.1089,17100.0
2013-12-12 11:15:00,72.82,72.83,72.72,72.73,8800.0,63.0916,63.1002,63.0049,63.0136,8800.0
2013-12-12 11:20:00,72.73,72.75,72.66,72.68,9600.0,63.0136,63.0309,62.9529,62.9703,9600.0
2013-12-12 11:25:00,72.66,72.66,72.53,72.56,16100.0,62.9529,62.9529,62.8403,62.8663,16100.0
2013-12-12 11:30:00,72.56,72.62,72.55,72.57,9800.0,62.8663,62.9183,62.8576,62.875,9800.0
2013-12-12 11:35:00,72.57,72.64,72.54,72.58,8000.0,62.875,62.9356,62.849,62.8836,8000.0
2013-12-12 11:40:00,72.57,72.6,72.49,72.49,19000.0,62.875,62.9009,62.8056,62.8056,19000.0
2013-12-12 11:45:00,72.49,72.49,72.4,72.43,23900.0,62.8056,62.8056,62.7277,62.7537,23900.0
2013-12-12 11:50:00,72.42,72.55,72.39,72.54,16600.0,62.745,62.8576,62.719,62.849,16600.0
2013-12-12 11:55:00,72.53,72.54,72.44,72.44,18600.0,62.8403,62.849,62.7623,62.7623,18600.0
2013-12-12 12:00:00,72.44,72.59,72.38,72.58,18800.0,62.7623,62.8923,62.7103,62.8836,18800.0
2013-12-12 12:05:00,72.56,72.58,72.48,72.49,13000.0,62.8663,62.8836,62.797,62.8056,13000.0
2013-12-12 12:10:00,72.49,72.59,72.39,72.39,13500.0,62.8056,62.8923,62.719,62.719,13500.0
2013-12-12 12:15:00,72.39,72.49,72.32,72.48,17500.0,62.719,62.8056,62.6584,62.797,17500.0
2013-12-12 12:20:00,72.48,72.49,72.28,72.3,19100.0,62.797,62.8056,62.6237,62.641,19100.0
2013-12-12 12:25:00,72.32,72.42,72.31,72.39,9500.0,62.6584,62.745,62.6497,62.719,9500.0
2013-12-12 12:30:00,72.4,72.44,72.37,72.43,8500.0,62.7277,62.7623,62.7017,62.7537,8500.0
2013-12-12 12:35:00,72.43,72.48,72.39,72.4,8700.0,62.7537,62.797,62.719,62.7277,8700.0
2013-12-12 12:40:00,72.41,72.5,72.39,72.49,19300.0,62.7363,62.8143,62.719,62.8056,19300.0
2013-12-12 12:45:00,72.49,72.58,72.49,72.51,9700.0,62.8056,62.8836,62.8056,62.823,9700.0
2013-12-12 12:50:00,72.51,72.52,72.45,72.47,13400.0,62.823,62.8316,62.771,62.7883,13400.0
2013-12-12 12:55:00,72.46,72.51,72.45,72.5,7100.0,62.7797,62.823,62.771,62.8143,7100.0
2013-12-12 13:00:00,72.48,72.64,72.48,72.62,11300.0,62.797,62.9356,62.797,62.9183,11300.0
2013-12-12 13:05:00,72.62,72.68,72.6,72.61,7900.0,62.9183,62.9703,62.9009,62.9096,7900.0
2013-12-12 13:10:00,72.6,72.61,72.45,72.45,12500.0,62.9009,62.9096,62.771,62.771,12500.0
2013-12-12 13:15:00,72.45,72.64,72.43,72.63,18600.0,62.771,62.9356,62.7537,62.9269,18600.0
2013-12-12 13:20:00,72.64,72.64,72.55,72.55,7800.0,62.9356,62.9356,62.8576,62.8576,7800.0
2013-12-12 13:25:00,72.56,72.57,72.53,72.54,11100.0,62.8663,62.875,62.8403,62.849,11100.0
2013-12-12 13:30:00,72.54,72.59,72.47,72.5,9700.0,62.849,62.8923,62.7883,62.8143,9700.0
2013-12-12 13:35:00,72.47,72.59,72.47,72.59,11100.0,62.7883,62.8923,62.7883,62.8923,11100.0
2013-12-12 13:40:00,72.57,72.66,72.53,72.64,10900.0,62.875,62.9529,62.8403,62.9356,10900.0
2013-12-12 13:45:00,72.63,72.66,72.6,72.64,12200.0,62.9269,62.9529,62.9009,62.9356,12200.0
2013-12-12 13:50:00,72.62,72.63,72.58,72.58,8600.0,62.9183,62.9269,62.8836,62.8836,8600.0
2013-12-12 13:55:00,72.6,72.68,72.55,72.68,21200.0,62.9009,62.9703,62.8576,62.9703,21200.0
2013-12-12 14:00:00,72.67,72.8,72.67,72.74,39100.0,62.9616,63.0742,62.9616,63.0222,39100.0
2013-12-12 14:05:00,72.74,72.83,72.73,72.79,18900.0,63.0222,63.1002,63.0136,63.0656,18900.0
2013-12-12 14:10:00,72.77,72.84,72.76,72.76,11200.0,63.0482,63.1089,63.0396,63.0396,11200.0
2013-12-12 14:15:00,72.74,72.74,72.67,72.68,18100.0,63.0222,63.0222,62.9616,62.9703,18100.0
2013-12-12 14:20:00,72.67,72.8,72.67,72.8,17700.0,62.9616,63.0742,62.9616,63.0742,17700.0
2013-12-12 14:25:00,72.81,72.81,72.76,72.78,9700.0,63.0829,63.0829,63.0396,63.0569,9700.0
2013-12-12 14:30:00,72.78,72.85,72.78,72.82,14600.0,63.0569,63.1175,63.0569,63.0916,14600.0
2013-12-12 14:35:00,72.81,72.82,72.76,72.78,18500.0,63.0829,63.0916,63.0396,63.0569,18500.0
2013-12-12 14:40:00,72.79,72.82,72.7,72.8,18400.0,63.0656,63.0916,62.9876,63.0742,18400.0
2013-12-12 14:45:00,72.8,72.82,72.75,72.82,16100.0,63.0742,63.0916,63.0309,63.0916,16100.0
2013-12-12 14:50:00,72.83,73.01,72.8,73.01,19100.0,63.1002,63.2562,63.0742,63.2562,19100.0
2013-12-12 14:55:00,73.0,73.09,72.97,73.09,23300.0,63.2475,63.3255,63.2215,63.3255,23300.0
2013-12-12 15:00:00,73.08,73.09,72.94,72.95,20100.0,63.3168,63.3255,63.1955,63.2042,20100.0
2013-12-12 15:05:00,72.94,72.95,72.86,72.88,23600.0,63.1955,63.2042,63.1262,63.1435,23600.0
2013-12-12 15:10:00,72.88,72.92,72.84,72.86,20300.0,63.1435,63.1782,63.1089,63.1262,20300.0
2013-12-12 15:15:00,72.83,72.91,72.8,72.89,23200.0,63.1002,63.1695,63.0742,63.1522,23200.0
2013-12-12 15:20:00,72.88,73.02,72.87,73.02,27000.0,63.1435,63.2648,63.1349,63.2648,27000.0
2013-12-12 15:25:00,73.0,73.04,72.94,72.97,19900.0,63.2475,63.2822,63.1955,63.2215,19900.0
2013-12-12 15:30:00,72.97,73.0,72.93,73.0,25800.0,63.2215,63.2475,63.1869,63.2475,25800.0
2013-12-12 15:35:00,73.01,73.02,72.96,72.97,32500.0,63.2562,63.2648,63.2129,63.2215,32500.0
2013-12-12 15:40:00,72.98,73.01,72.94,73.0,63700.0,63.2302,63.2562,63.1955,63.2475,63700.0
2013-12-12 15:45:00,73.0,73.07,72.91,73.07,100800.0,63.2475,63.3082,63.1695,63.3082,100800.0
2013-12-12 15:50:00,73.07,73.17,73.05,73.15,162200.0,63.3082,63.3948,63.2908,63.3775,162200.0
2013-12-12 15:55:00,73.15,73.16,73.07,73.09,190800.0,63.3775,63.3861,63.3082,63.3255,190800.0
2013-12-13 09:30:00,73.05,73.16,72.47,72.54,39000.0,63.2908,63.3861,62.7883,62.849,39000.0
2013-12-13 09:35:00,72.53,72.62,72.36,72.56,50000.0,62.8403,62.9183,62.693,62.8663,50000.0
2013-12-13 09:40:00,72.56,72.56,72.33,72.44,22600.0,62.8663,62.8663,62.667,62.7623,22600.0
2013-12-13 09:45:00,72.42,72.43,72.2,72.23,25900.0,62.745,62.7537,62.5544,62.5804,25900.0
2013-12-13 09:50:00,72.19,72.23,71.88,71.95,77300.0,62.5457,62.5804,62.2771,62.3378,77300.0
2013-12-13 09:55:00,71.95,72.0,71.76,71.77,23200.0,62.3378,62.3811,62.1732,62.1818,23200.0
2013-12-13 10:00:00,71.76,71.8,71.61,71.69,40600.0,62.1732,62.2078,62.0432,62.1125,40600.0
2013-12-13 10:05:00,71.69,71.72,71.52,71.53,41700.0,62.1125,62.1385,61.9652,61.9739,41700.0
2013-12-13 10:10:00,71.53,71.6,71.46,71.46,50300.0,61.9739,62.0345,61.9132,61.9132,50300.0
2013-12-13 10:15:00,71.46,71.57,71.44,71.56,27600.0,61.9132,62.0086,61.8959,61.9999,27600.0
2013-12-13 10:20:00,71.58,71.86,71.58,71.72,35800.0,62.0172,62.2598,62.0172,62.1385,35800.0
2013-12-13 10:25:00,71.73,71.76,71.64,71.7,35200.0,62.1472,62.1732,62.0692,62.1212,35200.0
2013-12-13 10:30:00,71.71,71.74,71.7,71.7,30400.0,62.1298,62.1558,62.1212,62.1212,30400.0
2013-12-13 10:35:00,71.7,71.72,71.56,71.63,31200.0,62.1212,62.1385,61.9999,62.0605,31200.0
2013-12-13 10:40:00,71.63,71.76,71.58,71.72,19700.0,62.0605,62.1732,62.0172,62.1385,19700.0
2013-12-13 10:45:00,71.65,71.87,71.65,71.83,65000.0,62.0779,62.2685,62.0779,62.2338,65000.0
2013-12-13 10:50:00,71.83,71.93,71.81,71.92,18600.0,62.2338,62.3205,62.2165,62.3118,18600.0
2013-12-13 10:55:00,71.94,71.98,71.89,71.92,18500.0,62.3291,62.3638,62.2858,62.3118,18500.0
2013-12-13 11:00:00,71.92,71.94,71.78,71.87,21900.0,62.3118,62.3291,62.1905,62.2685,21900.0
2013-12-13 11:05:00,71.87,71.95,71.87,71.89,12100.0,62.2685,62.3378,62.2685,62.2858,12100.0
2013-12-13 11:10:00,71.89,72.06,71.89,72.06,10600.0,62.2858,62.4331,62.2858,62.4331,10600.0
2013-12-13 11:15:00,72.07,72.3,72.07,72.23,14300.0,62.4418,62.641,62.4418,62.5804,14300.0
2013-12-13 11:20:00,72.22,72.3,72.12,72.15,18900.0,62.5717,62.641,62.4851,62.5111,18900.0
2013-12-13 11:25:00,72.15,72.2,72.04,72.04,11000.0,62.5111,62.5544,62.4158,62.4158,11000.0
2013-12-13 11:30:00,72.04,72.17,72.03,72.17,5300.0,62.4158,62.5284,62.4071,62.5284,5300.0
2013-12-13 11:35:00,72.14,72.27,72.14,72.27,7800.0,62.5024,62.615,62.5024,62.615,7800.0
2013-12-13 11:40:00,72.27,72.34,72.26,72.27,6000.0,62.615,62.6757,62.6064,62.615,6000.0
2013-12-13 11:45:00,72.28,72.32,72.25,72.25,9800.0,62.6237,62.6584,62.5977,62.5977,9800.0
2013-12-13 11:50:00,72.25,72.25,72.15,72.22,9200.0,62.5977,62.5977,62.5111,62.5717,9200.0
2013-12-13 11:55:00,72.22,72.3,72.21,72.27,7800.0,62.5717,62.641,62.5631,62.615,7800.0
2013-12-13 12:00:00,72.27,72.34,72.23,72.23,5900.0,62.615,62.6757,62.5804,62.5804,5900.0
2013-12-13 12:05:00,72.22,72.29,72.17,72.29,7800.0,62.5717,62.6324,62.5284,62.6324,7800.0
2013-12-13 12:10:00,72.31,72.42,72.31,72.42,7800.0,62.6497,62.745,62.6497,62.745,7800.0
2013-12-13 12:15:00,72.42,72.46,72.31,72.46,12500.0,62.745,62.7797,62.6497,62.7797,12500.0
2013-12-13 12:20:00,72.48,72.54,72.43,72.54,15100.0,62.797,62.849,62.7537,62.849,15100.0
2013-12-13 12:25:00,72.53,72.66,72.53,72.64,14500.0,62.8403,62.9529,62.8403,62.9356,14500.0
2013-12-13 12:30:00,72.65,72.68,72.49,72.61,10500.0,62.9443,62.9703,62.8056,62.9096,10500.0
2013-12-13 12:35:00,72.62,72.7,72.59,72.67,12200.0,62.9183,62.9876,62.8923,62.9616,12200.0
2013-12-13 12:40:00,72.67,72.72,72.66,72.67,13300.0,62.9616,63.0049,62.9529,62.9616,13300.0
2013-12-13 12:45:00,72.68,72.74,72.61,72.61,14100.0,62.9703,63.0222,62.9096,62.9096,14100.0
2013-12-13 12:50:00,72.62,72.71,72.59,72.71,11900.0,62.9183,62.9963,62.8923,62.9963,11900.0
2013-12-13 12:55:00,72.71,72.77,72.64,72.73,10700.0,62.9963,63.0482,62.9356,63.0136,10700.0
2013-12-13 13:00:00,72.71,72.72,72.65,72.65,4900.0,62.9963,63.0049,62.9443,62.9443,4900.0
2013-12-13 13:05:00,72.67,72.74,72.62,72.62,8900.0,62.9616,63.0222,62.9183,62.9183,8900.0
2013-12-13 13:10:00,72.62,72.68,72.57,72.65,4800.0,62.9183,62.9703,62.875,62.9443,4800.0
2013-12-13 13:15:00,72.68,72.69,72.56,72.57,6900.0,62.9703,62.9789,62.8663,62.875,6900.0
2013-12-13 13:20:00,72.58,72.59,72.53,72.53,4600.0,62.8836,62.8923,62.8403,62.8403,4600.0
2013-12-13 13:25:00,72.52,72.61,72.46,72.61,6000.0,62.8316,62.9096,62.7797,62.9096,6000.0
2013-12-13 13:30:00,72.63,72.65,72.54,72.63,9000.0,62.9269,62.9443,62.849,62.9269,9000.0
2013-12-13 13:35:00,72.66,72.69,72.65,72.65,6200.0,62.9529,62.9789,62.9443,62.9443,6200.0
2013-12-13 13:40:00,72.63,72.64,72.53,72.57,8200.0,62.9269,62.9356,62.8403,62.875,8200.0
2013-12-13 13:45:00,72.53,72.54,72.48,72.49,6000.0,62.8403,62.849,62.797,62.8056,6000.0
2013-12-13 13:50:00,72.49,72.58,72.48,72.51,7600.0,62.8056,62.8836,62.797,62.823,7600.0
2013-12-13 13:55:00,72.51,72.51,72.45,72.45,7300.0,62.823,62.823,62.771,62.771,7300.0
2013-12-13 14:00:00,72.48,72.53,72.42,72.42,10100.0,62.797,62.8403,62.745,62.745,10100.0
2013-12-13 14:05:00,72.43,72.49,72.37,72.48,10600.0,62.7537,62.8056,62.7017,62.797,10600.0
2013-12-13 14:10:00,72.5,72.5,72.4,72.42,13700.0,62.8143,62.8143,62.7277,62.745,13700.0
2013-12-13 14:15:00,72.42,72.48,72.4,72.4,7400.0,62.745,62.797,62.7277,62.7277,7400.0
2013-12-13 14:20:00,72.4,72.42,72.33,72.33,8000.0,62.7277,62.745,62.667,62.667,8000.0
2013-12-13 14:25:00,72.33,72.37,72.3,72.33,6100.0,62.667,62.7017,62.641,62.667,6100.0
2013-12-13 14:30:00,72.34,72.46,72.32,72.41,9700.0,62.6757,62.7797,62.6584,62.7363,9700.0
2013-12-13 14:35:00,72.41,72.44,72.37,72.37,5200.0,62.7363,62.7623,62.7017,62.7017,5200.0
2013-12-13 14:40:00,72.4,72.47,72.39,72.47,8100.0,62.7277,62.7883,62.719,62.7883,8100.0
2013-12-13 14:45:00,72.44,72.53,72.43,72.52,7300.0,62.7623,62.8403,62.7537,62.8316,7300.0
2013-12-13 14:50:00,72.55,72.57,72.49,72.49,13800.0,62.8576,62.875,62.8056,62.8056,13800.0
2013-12-13 14:55:00,72.47,72.51,72.45,72.48,12000.0,62.7883,62.823,62.771,62.797,12000.0
2013-12-13 15:00:00,72.5,72.58,72.5,72.58,10400.0,62.8143,62.8836,62.8143,62.8836,10400.0
2013-12-13 15:05:00,72.58,72.62,72.55,72.55,9600.0,62.8836,62.9183,62.8576,62.8576,9600.0
2013-12-13 15:10:00,72.57,72.58,72.53,72.56,11300.0,62.875,62.8836,62.8403,62.8663,11300.0
2013-12-13 15:15:00,72.55,72.58,72.52,72.57,8200.0,62.8576,62.8836,62.8316,62.875,8200.0
2013-12-13 15:20:00,72.58,72.66,72.58,72.65,9000.0,62.8836,62.9529,62.8836,62.9443,9000.0
2013-12-13 15:25:00,72.66,72.72,72.61,72.71,14200.0,62.9529,63.0049,62.9096,62.9963,14200.0
2013-12-13 15:30:00,72.7,72.74,72.66,72.71,20400.0,62.9876,63.0222,62.9529,62.9963,20400.0
2013-12-13 15:35:00,72.72,72.73,72.63,72.66,18200.0,63.0049,63.0136,62.9269,62.9529,18200.0
2013-12-13 15:40:00,72.65,72.82,72.62,72.81,25800.0,62.9443,63.0916,62.9183,63.0829,25800.0
2013-12-13 15:45:00,72.8,72.85,72.74,72.77,45200.0,63.0742,63.1175,63.0222,63.0482,45200.0
2013-12-13 15:50:00,72.77,72.84,72.73,72.8,47400.0,63.0482,63.1089,63.0136,63.0742,47400.0
2013-12-13 15:55:00,72.8,72.8,72.61,72.64,103500.0,63.0742,63.0742,62.9096,62.9356,103500.0
2013-12-16 09:30:00,73.01,73.01,72.75,72.86,26100.0,63.2562,63.2562,63.0309,63.1262,26100.0
2013-12-16 09:35:00,72.89,73.42,72.89,73.23,19800.0,63.1522,63.6114,63.1522,63.4468,19800.0
2013-12-16 09:40:00,73.21,73.4,73.14,73.14,9200.0,63.4295,63.5941,63.3688,63.3688,9200.0
2013-12-16 09:45:00,73.19,73.29,73.11,73.11,18700.0,63.4121,63.4988,63.3428,63.3428,18700.0
2013-12-16 09:50:00,73.12,73.15,72.9,73.02,20800.0,63.3515,63.3775,63.1609,63.2648,20800.0
2013-12-16 09:55:00,73.01,73.01,72.74,72.82,26000.0,63.2562,63.2562,63.0222,63.0916,26000.0
2013-12-16 10:00:00,72.79,72.94,72.76,72.8,11900.0,63.0656,63.1955,63.0396,63.0742,11900.0
2013-12-16 10:05:00,72.75,72.82,72.73,72.76,12900.0,63.0309,63.0916,63.0136,63.0396,12900.0
2013-12-16 10:10:00,72.76,72.79,72.66,72.67,13500.0,63.0396,63.0656,62.9529,62.9616,13500.0
2013-12-16 10:15:00,72.67,72.71,72.6,72.6,10600.0,62.9616,62.9963,62.9009,62.9009,10600.0
2013-12-16 10:20:00,72.61,72.79,72.61,72.76,8100.0,62.9096,63.0656,62.9096,63.0396,8100.0
2013-12-16 10:25:00,72.79,72.89,72.78,72.85,11300.0,63.0656,63.1522,63.0569,63.1175,11300.0
2013-12-16 10:30:00,72.85,72.86,72.58,72.61,14500.0,63.1175,63.1262,62.8836,62.9096,14500.0
2013-12-16 10:35:00,72.57,72.67,72.55,72.55,12400.0,62.875,62.9616,62.8576,62.8576,12400.0
2013-12-16 10:40:00,72.53,72.56,72.49,72.56,16100.0,62.8403,62.8663,62.8056,62.8663,16100.0
2013-12-16 10:45:00,72.56,72.71,72.54,72.71,14100.0,62.8663,62.9963,62.849,62.9963,14100.0
2013-12-16 10:50:00,72.69,72.69,72.6,72.69,11600.0,62.9789,62.9789,62.9009,62.9789,11600.0
2013-12-16 10:55:00,72.7,72.7,72.6,72.62,6800.0,62.9876,62.9876,62.9009,62.9183,6800.0
2013-12-16 11:00:00,72.62,72.64,72.49,72.49,13900.0,62.9183,62.9356,62.8056,62.8056,13900.0
2013-12-16 11:05:00,72.49,72.55,72.49,72.53,7700.0,62.8056,62.8576,62.8056,62.8403,7700.0
2013-12-16 11:10:00,72.53,72.72,72.53,72.67,7000.0,62.8403,63.0049,62.8403,62.9616,7000.0
2013-12-16 11:15:00,72.68,72.72,72.6,72.63,4400.0,62.9703,63.0049,62.9009,62.9269,4400.0
2013-12-16 11:20:00,72.64,72.68,72.59,72.67,6000.0,62.9356,62.9703,62.8923,62.9616,6000.0
2013-12-16 11:25:00,72.68,72.71,72.58,72.69,44100.0,62.9703,62.9963,62.8836,62.9789,44100.0
2013-12-16 11:30:00,72.69,72.81,72.65,72.79,9600.0,62.9789,63.0829,62.9443,63.0656,9600.0
2013-12-16 11:35:00,72.77,72.97,72.77,72.94,21900.0,63.0482,63.2215,63.0482,63.1955,21900.0
2013-12-16 11:40:00,72.97,72.97,72.92,72.95,8400.0,63.2215,63.2215,63.1782,63.2042,8400.0
2013-12-16 11:45:00,72.94,73.01,72.93,72.99,7300.0,63.1955,63.2562,63.1869,63.2388,7300.0
2013-12-16 11:50:00,72.98,73.02,72.95,73.01,10500.0,63.2302,63.2648,63.2042,63.2562,10500.0
2013-12-16 11:55:00,72.98,73.0,72.95,72.95,5400.0,63.2302,63.2475,63.2042,63.2042,5400.0
2013-12-16 12:00:00,72.95,72.99,72.92,72.94,6400.0,63.2042,63.2388,63.1782,63.1955,6400.0
2013-12-16 12:05:00,72.94,72.97,72.92,72.94,11000.0,63.1955,63.2215,63.1782,63.1955,11000.0
2013-12-16 12:10:00,72.94,72.96,72.9,72.91,5300.0,63.1955,63.2129,63.1609,63.1695,5300.0
2013-12-16 12:15:00,72.92,72.97,72.9,72.93,10700.0,63.1782,63.2215,63.1609,63.1869,10700.0
2013-12-16 12:20:00,72.94,72.97,72.92,72.97,6300.0,63.1955,63.2215,63.1782,63.2215,6300.0
2013-12-16 12:25:00,72.95,72.96,72.92,72.93,6900.0,63.2042,63.2129,63.1782,63.1869,6900.0
2013-12-16 12:30:00,72.93,72.95,72.92,72.94,12900.0,63.1869,63.2042,63.1782,63.1955,12900.0
2013-12-16 12:35:00,72.94,73.0,72.94,72.99,6900.0,63.1955,63.2475,63.1955,63.2388,6900.0
2013-12-16 12:40:00,73.0,73.03,72.95,72.99,16300.0,63.2475,63.2735,63.2042,63.2388,16300.0
2013-12-16 12:45:00,72.99,72.99,72.91,72.91,10800.0,63.2388,63.2388,63.1695,63.1695,10800.0
2013-12-16 12:50:00,72.91,72.97,72.91,72.93,4300.0,63.1695,63.2215,63.1695,63.1869,4300.0
2013-12-16 12:55:00,72.92,73.02,72.92,72.99,11700.0,63.1782,63.2648,63.1782,63.2388,11700.0
2013-12-16 13:00:00,73.01,73.02,72.92,72.96,15600.0,63.2562,63.2648,63.1782,63.2129,15600.0
2013-12-16 13:05:00,72.96,73.03,72.95,72.97,8900.0,63.2129,63.2735,63.2042,63.2215,8900.0
2013-12-16 13:10:00,72.96,72.97,72.91,72.97,10200.0,63.2129,63.2215,63.1695,63.2215,10200.0
2013-12-16 13:15:00,72.96,72.99,72.93,72.95,8100.0,63.2129,63.2388,63.1869,63.2042,8100.0
2013-12-16 13:20:00,72.94,72.98,72.92,72.98,11500.0,63.1955,63.2302,63.1782,63.2302,11500.0
2013-12-16 13:25:00,72.98,73.01,72.92,72.92,11100.0,63.2302,63.2562,63.1782,63.1782,11100.0
2013-12-16 13:30:00,72.92,73.05,72.92,73.04,13200.0,63.1782,63.2908,63.1782,63.2822,13200.0
2013-12-16 13:35:00,73.04,73.05,72.97,72.97,9600.0,63.2822,63.2908,63.2215,63.2215,9600.0
2013-12-16 13:40:00,72.97,73.04,72.96,73.04,9300.0,63.2215,63.2822,63.2129,63.2822,9300.0
2013-12-16 13:45:00,73.03,73.06,72.97,73.06,7600.0,63.2735,63.2995,63.2215,63.2995,7600.0
2013-12-16 13:50:00,73.05,73.09,73.05,73.08,6000.0,63.2908,63.3255,63.2908,63.3168,6000.0
2013-12-16 13:55:00,73.1,73.16,73.1,73.1,10300.0,63.3341,63.3861,63.3341,63.3341,10300.0
2013-12-16 14:00:00,73.09,73.22,73.09,73.17,12400.0,63.3255,63.4381,63.3255,63.3948,12400.0
2013-12-16 14:05:00,73.17,73.22,73.15,73.16,11500.0,63.3948,63.4381,63.3775,63.3861,11500.0
2013-12-16 14:10:00,73.15,73.15,73.09,73.13,7400.0,63.3775,63.3775,63.3255,63.3601,7400.0
2013-12-16 14:15:00,73.13,73.15,73.06,73.07,10800.0,63.3601,63.3775,63.2995,63.3082,10800.0
2013-12-16 14:20:00,73.06,73.12,73.04,73.11,7000.0,63.2995,63.3515,63.2822,63.3428,7000.0
2013-12-16 14:25:00,73.11,73.12,73.09,73.12,7700.0,63.3428,63.3515,63.3255,63.3515,7700.0
2013-12-16 14:30:00,73.12,73.15,73.05,73.05,15400.0,63.3515,63.3775,63.2908,63.2908,15400.0
2013-12-16 14:35:00,73.05,73.11,73.03,73.09,7000.0,63.2908,63.3428,63.2735,63.3255,7000.0
2013-12-16 14:40:00,73.1,73.11,73.06,73.11,8000.0,63.3341,63.3428,63.2995,63.3428,8000.0
2013-12-16 14:45:00,73.12,73.21,73.12,73.2,14200.0,63.3515,63.4295,63.3515,63.4208,14200.0
2013-12-16 14:50:00,73.22,73.28,73.21,73.25,14900.0,63.4381,63.4901,63.4295,63.4641,14900.0
2013-12-16 14:55:00,73.25,73.27,73.17,73.19,7500.0,63.4641,63.4814,63.3948,63.4121,7500.0
2013-12-16 15:00:00,73.19,73.21,73.15,73.15,8000.0,63.4121,63.4295,63.3775,63.3775,8000.0
2013-12-16 15:05:00,73.15,73.16,73.11,73.11,14300.0,63.3775,63.3861,63.3428,63.3428,14300.0
2013-12-16 15:10:00,73.11,73.16,73.11,73.14,13300.0,63.3428,63.3861,63.3428,63.3688,13300.0
2013-12-16 15:15:00,73.14,73.16,73.1,73.12,9200.0,63.3688,63.3861,63.3341,63.3515,9200.0
2013-12-16 15:20:00,73.12,73.12,73.01,73.01,11000.0,63.3515,63.3515,63.2562,63.2562,11000.0
2013-12-16 15:25:00,73.0,73.02,72.92,72.92,32100.0,63.2475,63.2648,63.1782,63.1782,32100.0
2013-12-16 15:30:00,72.93,73.01,72.92,73.0,19700.0,63.1869,63.2562,63.1782,63.2475,19700.0
2013-12-16 15:35:00,73.02,73.1,73.02,73.09,14900.0,63.2648,63.3341,63.2648,63.3255,14900.0
2013-12-16 15:40:00,73.09,73.18,73.07,73.15,17800.0,63.3255,63.4035,63.3082,63.3775,17800.0
2013-12-16 15:45:00,73.15,73.19,73.12,73.14,21700.0,63.3775,63.4121,63.3515,63.3688,21700.0
2013-12-16 15:50:00,73.14,73.14,73.07,73.11,30200.0,63.3688,63.3688,63.3082,63.3428,30200.0
2013-12-16 15:55:00,73.1,73.16,73.0,73.16,123500.0,63.3341,63.3861,63.2475,63.3861,123500.0
2013-12-17 09:30:00,73.08,73.16,72.88,73.0,26800.0,63.3168,63.3861,63.1435,63.2475,26800.0
2013-12-17 09:35:00,72.97,73.12,72.91,72.96,26300.0,63.2215,63.3515,63.1695,63.2129,26300.0
2013-12-17 09:40:00,72.97,73.27,72.9,73.15,45100.0,63.2215,63.4814,63.1609,63.3775,45100.0
2013-12-17 09:45:00,73.15,73.17,72.76,72.81,12200.0,63.3775,63.3948,63.0396,63.0829,12200.0
2013-12-17 09:50:00,72.85,72.93,72.75,72.77,11300.0,63.1175,63.1869,63.0309,63.0482,11300.0
2013-12-17 09:55:00,72.77,72.8,72.61,72.71,16100.0,63.0482,63.0742,62.9096,62.9963,16100.0
2013-12-17 10:00:00,72.68,72.87,72.68,72.83,16600.0,62.9703,63.1349,62.9703,63.1002,16600.0
2013-12-17 10:05:00,72.82,72.91,72.8,72.84,7200.0,63.0916,63.1695,63.0742,63.1089,7200.0
2013-12-17 10:10:00,72.81,72.86,72.68,72.73,11600.0,63.0829,63.1262,62.9703,63.0136,11600.0
2013-12-17 10:15:00,72.73,72.73,72.58,72.6,7900.0,63.0136,63.0136,62.8836,62.9009,7900.0
2013-12-17 10:20:00,72.6,72.62,72.5,72.5,5300.0,62.9009,62.9183,62.8143,62.8143,5300.0
2013-12-17 10:25:00,72.5,72.58,72.5,72.51,28600.0,62.8143,62.8836,62.8143,62.823,28600.0
2013-12-17 10:30:00,72.5,72.54,72.43,72.54,4500.0,62.8143,62.849,62.7537,62.849,4500.0
2013-12-17 10:35:00,72.54,72.68,72.53,72.6,7600.0,62.849,62.9703,62.8403,62.9009,7600.0
2013-12-17 10:40:00,72.59,72.64,72.59,72.61,3700.0,62.8923,62.9356,62.8923,62.9096,3700.0
2013-12-17 10:45:00,72.61,72.69,72.45,72.48,19800.0,62.9096,62.9789,62.771,62.797,19800.0
2013-12-17 10:50:00,72.48,72.51,72.4,72.4,4300.0,62.797,62.823,62.7277,62.7277,4300.0
2013-12-17 10:55:00,72.37,72.43,72.34,72.41,5600.0,62.7017,62.7537,62.6757,62.7363,5600.0
2013-12-17 11:00:00,72.39,72.42,72.34,72.41,8000.0,62.719,62.745,62.6757,62.7363,8000.0
2013-12-17 11:05:00,72.41,72.45,72.37,72.4,5000.0,62.7363,62.771,62.7017,62.7277,5000.0
2013-12-17 11:10:00,72.39,72.4,72.36,72.38,6100.0,62.719,62.7277,62.693,62.7103,6100.0
2013-12-17 11:15:00,72.4,72.43,72.35,72.43,5200.0,62.7277,62.7537,62.6843,62.7537,5200.0
2013-12-17 11:20:00,72.42,72.47,72.42,72.47,11400.0,62.745,62.7883,62.745,62.7883,11400.0
2013-12-17 11:25:00,72.46,72.49,72.38,72.38,21200.0,62.7797,62.8056,62.7103,62.7103,21200.0
2013-12-17 11:30:00,72.41,72.44,72.34,72.36,5500.0,62.7363,62.7623,62.6757,62.693,5500.0
2013-12-17 11:35:00,72.34,72.44,72.34,72.4,12300.0,62.6757,62.7623,62.6757,62.7277,12300.0
2013-12-17 11:40:00,72.39,72.4,72.34,72.35,6200.0,62.719,62.7277,62.6757,62.6843,6200.0
2013-12-17 11:45:00,72.35,72.46,72.35,72.43,10200.0,62.6843,62.7797,62.6843,62.7537,10200.0
2013-12-17 11:50:00,72.43,72.46,72.4,72.46,6500.0,62.7537,62.7797,62.7277,62.7797,6500.0
2013-12-17 11:55:00,72.45,72.48,72.42,72.44,8700.0,62.771,62.797,62.745,62.7623,8700.0
2013-12-17 12:00:00,72.44,72.47,72.4,72.4,10000.0,62.7623,62.7883,62.7277,62.7277,10000.0
2013-12-17 12:05:00,72.4,72.46,72.4,72.4,20100.0,62.7277,62.7797,62.7277,62.7277,20100.0
2013-12-17 12:10:00,72.4,72.46,72.36,72.43,15100.0,62.7277,62.7797,62.693,62.7537,15100.0
2013-12-17 12:15:00,72.43,72.45,72.4,72.4,10900.0,62.7537,62.771,62.7277,62.7277,10900.0
2013-12-17 12:20:00,72.38,72.41,72.35,72.38,3500.0,62.7103,62.7363,62.6843,62.7103,3500.0
2013-12-17 12:25:00,72.39,72.42,72.38,72.39,10200.0,62.719,62.745,62.7103,62.719,10200.0
2013-12-17 12:30:00,72.39,72.44,72.39,72.42,6400.0,62.719,62.7623,62.719,62.745,6400.0
2013-12-17 12:35:00,72.41,72.46,72.38,72.46,5200.0,62.7363,62.7797,62.7103,62.7797,5200.0
2013-12-17 12:40:00,72.45,72.53,72.45,72.53,6300.0,62.771,62.8403,62.771,62.8403,6300.0
2013-12-17 12:45:00,72.52,72.61,72.52,72.61,4300.0,62.8316,62.9096,62.8316,62.9096,4300.0
2013-12-17 12:50:00,72.6,72.74,72.6,72.68,19600.0,62.9009,63.0222,62.9009,62.9703,19600.0
2013-12-17 12:55:00,72.69,72.69,72.59,72.59,10200.0,62.9789,62.9789,62.8923,62.8923,10200.0
2013-12-17 13:00:00,72.57,72.63,72.57,72.62,3700.0,62.875,62.9269,62.875,62.9183,3700.0
2013-12-17 13:05:00,72.63,72.64,72.52,72.52,6500.0,62.9269,62.9356,62.8316,62.8316,6500.0
2013-12-17 13:10:00,72.51,72.54,72.42,72.47,8400.0,62.823,62.849,62.745,62.7883,8400.0
2013-12-17 13:15:00,72.47,72.51,72.47,72.49,2500.0,62.7883,62.823,62.7883,62.8056,2500.0
2013-12-17 13:20:00,72.49,72.57,72.49,72.57,9300.0,62.8056,62.875,62.8056,62.875,9300.0
2013-12-17 13:25:00,72.54,72.56,72.54,72.54,2400.0,62.849,62.8663,62.849,62.849,2400.0
2013-12-17 13:30:00,72.54,72.58,72.53,72.56,3400.0,62.849,62.8836,62.8403,62.8663,3400.0
2013-12-17 13:35:00,72.56,72.61,72.55,72.6,5800.0,62.8663,62.9096,62.8576,62.9009,5800.0
2013-12-17 13:40:00,72.62,72.62,72.55,72.55,4700.0,62.9183,62.9183,62.8576,62.8576,4700.0
2013-12-17 13:45:00,72.55,72.59,72.54,72.54,4800.0,62.8576,62.8923,62.849,62.849,4800.0
2013-12-17 13:50:00,72.54,72.58,72.47,72.47,8300.0,62.849,62.8836,62.7883,62.7883,8300.0
2013-12-17 13:55:00,72.49,72.56,72.49,72.54,2500.0,62.8056,62.8663,62.8056,62.849,2500.0
2013-12-17 14:00:00,72.54,72.6,72.54,72.6,6300.0,62.849,62.9009,62.849,62.9009,6300.0
2013-12-17 14:05:00,72.59,72.64,72.54,72.64,11000.0,62.8923,62.9356,62.849,62.9356,11000.0
2013-12-17 14:10:00,72.62,72.69,72.61,72.64,8000.0,62.9183,62.9789,62.9096,62.9356,8000.0
2013-12-17 14:15:00,72.64,72.68,72.64,72.65,3800.0,62.9356,62.9703,62.9356,62.9443,3800.0
2013-12-17 14:20:00,72.67,72.73,72.66,72.71,7100.0,62.9616,63.0136,62.9529,62.9963,7100.0
2013-12-17 14:25:00,72.72,72.75,72.68,72.73,11000.0,63.0049,63.0309,62.9703,63.0136,11000.0
2013-12-17 14:30:00,72.74,72.77,72.69,72.72,8800.0,63.0222,63.0482,62.9789,63.0049,8800.0
2013-12-17 14:35:00,72.7,72.7,72.62,72.64,12600.0,62.9876,62.9876,62.9183,62.9356,12600.0
2013-12-17 14:40:00,72.63,72.69,72.62,72.66,6600.0,62.9269,62.9789,62.9183,62.9529,6600.0
2013-12-17 14:45:00,72.67,72.7,72.64,72.65,7400.0,62.9616,62.9876,62.9356,62.9443,7400.0
2013-12-17 14:50:00,72.64,72.65,72.63,72.65,11000.0,62.9356,62.9443,62.9269,62.9443,11000.0
2013-12-17 14:55:00,72.65,72.74,72.62,72.72,9700.0,62.9443,63.0222,62.9183,63.0049,9700.0
2013-12-17 15:00:00,72.72,72.74,72.68,72.71,17400.0,63.0049,63.0222,62.9703,62.9963,17400.0
2013-12-17 15:05:00,72.69,72.72,72.66,72.7,14300.0,62.9789,63.0049,62.9529,62.9876,14300.0
2013-12-17 15:10:00,72.72,72.76,72.68,72.72,34900.0,63.0049,63.0396,62.9703,63.0049,34900.0
2013-12-17 15:15:00,72.71,72.76,72.7,72.75,15900.0,62.9963,63.0396,62.9876,63.0309,15900.0
2013-12-17 15:20:00,72.75,72.81,72.73,72.81,13400.0,63.0309,63.0829,63.0136,63.0829,13400.0
2013-12-17 15:25:00,72.81,72.86,72.78,72.85,27200.0,63.0829,63.1262,63.0569,63.1175,27200.0
2013-12-17 15:30:00,72.85,72.87,72.83,72.86,45100.0,63.1175,63.1349,63.1002,63.1262,45100.0
2013-12-17 15:35:00,72.87,72.88,72.85,72.87,22300.0,63.1349,63.1435,63.1175,63.1349,22300.0
2013-12-17 15:40:00,72.87,72.89,72.85,72.87,26500.0,63.1349,63.1522,63.1175,63.1349,26500.0
2013-12-17 15:45:00,72.87,72.92,72.85,72.87,48600.0,63.1349,63.1782,63.1175,63.1349,48600.0
2013-12-17 15:50:00,72.88,72.88,72.85,72.85,30300.0,63.1435,63.1435,63.1175,63.1175,30300.0
2013-12-17 15:55:00,72.86,72.88,72.73,72.75,61100.0,63.1262,63.1435,63.0136,63.0309,61100.0
2013-12-18 09:30:00,72.71,72.9,72.66,72.85,23300.0,62.9963,63.1609,62.9529,63.1175,23300.0
2013-12-18 09:35:00,72.83,73.17,72.82,73.13,15500.0,63.1002,63.3948,63.0916,63.3601,15500.0
2013-12-18 09:40:00,73.14,73.45,73.13,73.44,19100.0,63.3688,63.6374,63.3601,63.6287,19100.0
2013-12-18 09:45:00,73.43,73.58,73.43,73.54,19300.0,63.6201,63.75,63.6201,63.7154,19300.0
2013-12-18 09:50:00,73.53,73.59,73.45,73.45,23400.0,63.7067,63.7587,63.6374,63.6374,23400.0
2013-12-18 09:55:00,73.48,73.63,73.45,73.61,11400.0,63.6634,63.7933,63.6374,63.776,11400.0
2013-12-18 10:00:00,73.6,73.6,73.5,73.5,6900.0,63.7674,63.7674,63.6807,63.6807,6900.0
2013-12-18 10:05:00,73.51,73.6,73.5,73.58,9400.0,63.6894,63.7674,63.6807,63.75,9400.0
2013-12-18 10:10:00,73.59,73.59,73.5,73.56,10100.0,63.7587,63.7587,63.6807,63.7327,10100.0
2013-12-18 10:15:00,73.56,73.57,73.5,73.51,9600.0,63.7327,63.7414,63.6807,63.6894,9600.0
2013-12-18 10:20:00,73.5,73.53,73.47,73.51,15800.0,63.6807,63.7067,63.6547,63.6894,15800.0
2013-12-18 10:25:00,73.51,73.57,73.49,73.53,6200.0,63.6894,63.7414,63.672,63.7067,6200.0
2013-12-18 10:30:00,73.5,73.59,73.5,73.53,10400.0,63.6807,63.7587,63.6807,63.7067,10400.0
2013-12-18 10:35:00,73.52,73.56,73.51,73.53,62600.0,63.698,63.7327,63.6894,63.7067,62600.0
2013-12-18 10:40:00,73.54,73.65,73.53,73.65,7000.0,63.7154,63.8107,63.7067,63.8107,7000.0
2013-12-18 10:45:00,73.65,73.66,73.58,73.61,9500.0,63.8107,63.8193,63.75,63.776,9500.0
2013-12-18 10:50:00,73.58,73.58,73.44,73.54,7300.0,63.75,63.75,63.6287,63.7154,7300.0
2013-12-18 10:55:00,73.54,73.59,73.49,73.59,6300.0,63.7154,63.7587,63.672,63.7587,6300.0
2013-12-18 11:00:00,73.59,73.66,73.58,73.65,9500.0,63.7587,63.8193,63.75,63.8107,9500.0
2013-12-18 11:05:00,73.63,73.64,73.57,73.64,9400.0,63.7933,63.802,63.7414,63.802,9400.0
2013-12-18 11:10:00,73.64,73.65,73.59,73.61,9400.0,63.802,63.8107,63.7587,63.776,9400.0
2013-12-18 11:15:00,73.59,73.63,73.55,73.6,8400.0,63.7587,63.7933,63.724,63.7674,8400.0
2013-12-18 11:20:00,73.62,73.62,73.5,73.5,8400.0,63.7847,63.7847,63.6807,63.6807,8400.0
2013-12-18 11:25:00,73.5,73.51,73.39,73.41,8600.0,63.6807,63.6894,63.5854,63.6027,8600.0
2013-12-18 11:30:00,73.4,73.4,73.33,73.34,17500.0,63.5941,63.5941,63.5334,63.5421,17500.0
2013-12-18 11:35:00,73.34,73.35,73.24,73.24,8600.0,63.5421,63.5508,63.4554,63.4554,8600.0
2013-12-18 11:40:00,73.24,73.25,73.08,73.12,15500.0,63.4554,63.4641,63.3168,63.3515,15500.0
2013-12-18 11:45:00,73.15,73.15,73.05,73.05,12400.0,63.3775,63.3775,63.2908,63.2908,12400.0
2013-12-18 11:50:00,73.05,73.11,73.03,73.03,12800.0,63.2908,63.3428,63.2735,63.2735,12800.0
2013-12-18 11:55:00,73.04,73.07,73.03,73.03,15700.0,63.2822,63.3082,63.2735,63.2735,15700.0
2013-12-18 12:00:00,73.02,73.05,72.97,73.05,8000.0,63.2648,63.2908,63.2215,63.2908,8000.0
2013-12-18 12:05:00,73.04,73.04,72.96,72.98,4800.0,63.2822,63.2822,63.2129,63.2302,4800.0
2013-12-18 12:10:00,72.97,73.07,72.97,73.02,14200.0,63.2215,63.3082,63.2215,63.2648,14200.0
2013-12-18 12:15:00,73.01,73.07,72.95,72.97,7500.0,63.2562,63.3082,63.2042,63.2215,7500.0
2013-12-18 12:20:00,72.96,72.97,72.92,72.94,5900.0,63.2129,63.2215,63.1782,63.1955,5900.0
2013-12-18 12:25:00,72.94,72.97,72.91,72.96,6300.0,63.1955,63.2215,63.1695,63.2129,6300.0
2013-12-18 12:30:00,73.0,73.0,72.9,72.91,6800.0,63.2475,63.2475,63.1609,63.1695,6800.0
2013-12-18 12:35:00,72.89,72.9,72.81,72.82,5900.0,63.1522,63.1609,63.0829,63.0916,5900.0
2013-12-18 12:40:00,72.82,72.84,72.8,72.81,6200.0,63.0916,63.1089,63.0742,63.0829,6200.0
2013-12-18 12:45:00,72.81,72.82,72.7,72.7,7200.0,63.0829,63.0916,62.9876,62.9876,7200.0
2013-12-18 12:50:00,72.7,72.73,72.68,72.68,12500.0,62.9876,63.0136,62.9703,62.9703,12500.0
2013-12-18 12:55:00,72.69,72.72,72.67,72.68,8900.0,62.9789,63.0049,62.9616,62.9703,8900.0
2013-12-18 13:00:00,72.7,72.7,72.59,72.61,12900.0,62.9876,62.9876,62.8923,62.9096,12900.0
2013-12-18 13:05:00,72.61,72.69,72.59,72.66,4400.0,62.9096,62.9789,62.8923,62.9529,4400.0
2013-12-18 13:10:00,72.65,72.67,72.49,72.56,14800.0,62.9443,62.9616,62.8056,62.8663,14800.0
2013-12-18 13:15:00,72.56,72.65,72.55,72.64,6800.0,62.8663,62.9443,62.8576,62.9356,6800.0
2013-12-18 13:20:00,72.61,72.63,72.52,72.52,9800.0,62.9096,62.9269,62.8316,62.8316,9800.0
2013-12-18 13:25:00,72.52,72.57,72.51,72.53,11200.0,62.8316,62.875,62.823,62.8403,11200.0
2013-12-18 13:30:00,72.56,72.58,72.52,72.52,6200.0,62.8663,62.8836,62.8316,62.8316,6200.0
2013-12-18 13:35:00,72.51,72.59,72.47,72.56,7200.0,62.823,62.8923,62.7883,62.8663,7200.0
2013-12-18 13:40:00,72.57,72.65,72.56,72.62,6700.0,62.875,62.9443,62.8663,62.9183,6700.0
2013-12-18 13:45:00,72.62,72.71,72.61,72.71,7400.0,62.9183,62.9963,62.9096,62.9963,7400.0
2013-12-18 13:50:00,72.73,72.84,72.73,72.83,8200.0,63.0136,63.1089,63.0136,63.1002,8200.0
2013-12-18 13:55:00,72.81,73.06,72.78,72.99,21200.0,63.0829,63.2995,63.0569,63.2388,21200.0
2013-12-18 14:00:00,73.0,73.42,72.29,73.21,114800.0,63.2475,63.6114,62.6324,63.4295,114800.0
2013-12-18 14:05:00,73.28,73.66,73.02,73.48,43300.0,63.4901,63.8193,63.2648,63.6634,43300.0
2013-12-18 14:10:00,73.55,73.67,73.48,73.48,38900.0,63.724,63.828,63.6634,63.6634,38900.0
2013-12-18 14:15:00,73.47,73.55,73.4,73.54,20700.0,63.6547,63.724,63.5941,63.7154,20700.0
2013-12-18 14:20:00,73.55,73.71,73.21,73.71,36300.0,63.724,63.8627,63.4295,63.8627,36300.0
2013-12-18 14:25:00,73.64,73.69,73.44,73.44,23000.0,63.802,63.8453,63.6287,63.6287,23000.0
2013-12-18 14:30:00,73.49,73.63,73.44,73.61,24200.0,63.672,63.7933,63.6287,63.776,24200.0
2013-12-18 14:35:00,73.6,73.68,73.54,73.59,67800.0,63.7674,63.8367,63.7154,63.7587,67800.0
2013-12-18 14:40:00,73.62,73.63,73.46,73.53,27600.0,63.7847,63.7933,63.6461,63.7067,27600.0
2013-12-18 14:45:00,73.53,73.59,73.37,73.37,31500.0,63.7067,63.7587,63.5681,63.5681,31500.0
2013-12-18 14:50:00,73.36,73.45,73.3,73.32,34600.0,63.5594,63.6374,63.5074,63.5248,34600.0
2013-12-18 14:55:00,73.33,73.46,73.15,73.15,82200.0,63.5334,63.6461,63.3775,63.3775,82200.0
2013-12-18 15:00:00,73.2,73.43,73.18,73.38,18200.0,63.4208,63.6201,63.4035,63.5767,18200.0
2013-12-18 15:05:00,73.38,73.45,73.31,73.41,24400.0,63.5767,63.6374,63.5161,63.6027,24400.0
2013-12-18 15:10:00,73.4,73.65,73.4,73.62,20400.0,63.5941,63.8107,63.5941,63.7847,20400.0
2013-12-18 15:15:00,73.64,73.73,73.62,73.69,23800.0,63.802,63.88,63.7847,63.8453,23800.0
2013-12-18 15:20:00,73.73,73.81,73.67,73.71,14900.0,63.88,63.9493,63.828,63.8627,14900.0
2013-12-18 15:25:00,73.71,73.73,73.51,73.6,14900.0,63.8627,63.88,63.6894,63.7674,14900.0
2013-12-18 15:30:00,73.6,73.61,73.5,73.53,23100.0,63.7674,63.776,63.6807,63.7067,23100.0
2013-12-18 15:35:00,73.56,73.86,73.56,73.86,29900.0,63.7327,63.9926,63.7327,63.9926,29900.0
2013-12-18 15:40:00,73.87,73.93,73.8,73.86,31100.0,64.0013,64.0533,63.9406,63.9926,31100.0
2013-12-18 15:45:00,73.85,73.9,73.71,73.73,47600.0,63.984,64.0273,63.8627,63.88,47600.0
2013-12-18 15:50:00,73.73,73.83,73.73,73.77,44500.0,63.88,63.9666,63.88,63.9146,44500.0
2013-12-18 15:55:00,73.76,74.06,73.75,74.01,110000.0,63.906,64.1659,63.8973,64.1226,110000.0
2013-12-19 09:30:00,73.8,74.01,73.75,73.88,18200.0,63.9406,64.1226,63.8973,64.0099,18200.0
2013-12-19 09:35:00,73.92,73.93,73.78,73.89,10200.0,64.0446,64.0533,63.9233,64.0186,10200.0
2013-12-19 09:40:00,73.85,74.07,73.81,73.9,8300.0,63.984,64.1746,63.9493,64.0273,8300.0
2013-12-19 09:45:00,73.97,74.04,73.75,73.75,11700.0,64.0879,64.1486,63.8973,63.8973,11700.0
2013-12-19 09:50:00,73.73,73.86,73.68,73.86,5700.0,63.88,63.9926,63.8367,63.9926,5700.0
2013-12-19 09:55:00,73.86,73.92,73.75,73.91,19500.0,63.9926,64.0446,63.8973,64.0359,19500.0
2013-12-19 10:00:00,73.92,73.92,73.61,73.85,9300.0,64.0446,64.0446,63.776,63.984,9300.0
2013-12-19 10:05:00,73.85,73.88,73.78,73.88,5500.0,63.984,64.0099,63.9233,64.0099,5500.0
2013-12-19 10:10:00,73.85,73.87,73.78,73.8,15600.0,63.984,64.0013,63.9233,63.9406,15600.0
2013-12-19 10:15:00,73.79,73.8,73.68,73.77,9800.0,63.932,63.9406,63.8367,63.9146,9800.0
2013-12-19 10:20:00,73.77,73.94,73.77,73.93,8000.0,63.9146,64.0619,63.9146,64.0533,8000.0
2013-12-19 10:25:00,73.93,73.98,73.86,73.97,8100.0,64.0533,64.0966,63.9926,64.0879,8100.0
2013-12-19 10:30:00,73.98,74.01,73.9,73.93,8600.0,64.0966,64.1226,64.0273,64.0533,8600.0
2013-12-19 10:35:00,73.94,74.06,73.94,73.98,13700.0,64.0619,64.1659,64.0619,64.0966,13700.0
2013-12-19 10:40:00,73.98,74.05,73.89,74.04,8100.0,64.0966,64.1572,64.0186,64.1486,8100.0
2013-12-19 10:45:00,74.06,74.14,73.99,74.0,7400.0,64.1659,64.2352,64.1052,64.1139,7400.0
2013-12-19 10:50:00,74.02,74.16,74.01,74.02,8800.0,64.1312,64.2525,64.1226,64.1312,8800.0
2013-12-19 10:55:00,74.03,74.11,74.01,74.06,6400.0,64.1399,64.2092,64.1226,64.1659,6400.0
2013-12-19 11:00:00,74.06,74.08,74.0,74.07,11300.0,64.1659,64.1832,64.1139,64.1746,11300.0
2013-12-19 11:05:00,74.04,74.06,73.93,73.95,9000.0,64.1486,64.1659,64.0533,64.0706,9000.0
2013-12-19 11:10:00,73.94,74.12,73.94,74.05,5600.0,64.0619,64.2179,64.0619,64.1572,5600.0
2013-12-19 11:15:00,74.03,74.08,73.98,74.06,6000.0,64.1399,64.1832,64.0966,64.1659,6000.0
2013-12-19 11:20:00,74.04,74.09,73.95,74.02,10000.0,64.1486,64.1919,64.0706,64.1312,10000.0
2013-12-19 11:25:00,74.0,74.05,73.98,74.04,7900.0,64.1139,64.1572,64.0966,64.1486,7900.0
2013-12-19 11:30:00,74.03,74.13,74.03,74.08,8800.0,64.1399,64.2265,64.1399,64.1832,8800.0
2013-12-19 11:35:00,74.09,74.19,74.09,74.13,5100.0,64.1919,64.2785,64.1919,64.2265,5100.0
2013-12-19 11:40:00,74.12,74.17,74.1,74.15,5500.0,64.2179,64.2612,64.2006,64.2439,5500.0
2013-12-19 11:45:00,74.14,74.14,74.05,74.08,5900.0,64.2352,64.2352,64.1572,64.1832,5900.0
2013-12-19 11:50:00,74.09,74.09,74.06,74.08,8000.0,64.1919,64.1919,64.1659,64.1832,8000.0
2013-12-19 11:55:00,74.08,74.2,74.06,74.1,5800.0,64.1832,64.2872,64.1659,64.2006,5800.0
2013-12-19 12:00:00,74.11,74.16,74.06,74.08,8600.0,64.2092,64.2525,64.1659,64.1832,8600.0
2013-12-19 12:05:00,74.04,74.18,74.04,74.14,5800.0,64.1486,64.2699,64.1486,64.2352,5800.0
2013-12-19 12:10:00,74.13,74.15,74.1,74.14,5500.0,64.2265,64.2439,64.2006,64.2352,5500.0
2013-12-19 12:15:00,74.14,74.19,74.11,74.15,9600.0,64.2352,64.2785,64.2092,64.2439,9600.0
2013-12-19 12:20:00,74.15,74.21,74.15,74.19,11900.0,64.2439,64.2959,64.2439,64.2785,11900.0
2013-12-19 12:25:00,74.2,74.25,74.18,74.25,4100.0,64.2872,64.3305,64.2699,64.3305,4100.0
2013-12-19 12:30:00,74.25,74.28,74.12,74.12,9800.0,64.3305,64.3565,64.2179,64.2179,9800.0
2013-12-19 12:35:00,74.12,74.18,74.12,74.15,6100.0,64.2179,64.2699,64.2179,64.2439,6100.0
2013-12-19 12:40:00,74.14,74.21,74.12,74.14,7900.0,64.2352,64.2959,64.2179,64.2352,7900.0
2013-12-19 12:45:00,74.14,74.19,74.11,74.19,4400.0,64.2352,64.2785,64.2092,64.2785,4400.0
2013-12-19 12:50:00,74.18,74.22,74.13,74.19,5400.0,64.2699,64.3045,64.2265,64.2785,5400.0
2013-12-19 12:55:00,74.19,74.23,74.13,74.2,6500.0,64.2785,64.3132,64.2265,64.2872,6500.0
2013-12-19 13:00:00,74.2,74.25,74.19,74.2,9400.0,64.2872,64.3305,64.2785,64.2872,9400.0
2013-12-19 13:05:00,74.16,74.22,74.16,74.21,7900.0,64.2525,64.3045,64.2525,64.2959,7900.0
2013-12-19 13:10:00,74.19,74.22,74.16,74.16,6600.0,64.2785,64.3045,64.2525,64.2525,6600.0
2013-12-19 13:15:00,74.18,74.25,74.16,74.2,7200.0,64.2699,64.3305,64.2525,64.2872,7200.0
2013-12-19 13:20:00,74.2,74.2,74.16,74.2,6700.0,64.2872,64.2872,64.2525,64.2872,6700.0
2013-12-19 13:25:00,74.2,74.25,74.15,74.15,8300.0,64.2872,64.3305,64.2439,64.2439,8300.0
2013-12-19 13:30:00,74.17,74.21,74.17,74.21,5900.0,64.2612,64.2959,64.2612,64.2959,5900.0
2013-12-19 13:35:00,74.2,74.2,74.12,74.13,5100.0,64.2872,64.2872,64.2179,64.2265,5100.0
2013-12-19 13:40:00,74.13,74.17,74.13,74.15,13400.0,64.2265,64.2612,64.2265,64.2439,13400.0
2013-12-19 13:45:00,74.14,74.14,74.05,74.09,9600.0,64.2352,64.2352,64.1572,64.1919,9600.0
2013-12-19 13:50:00,74.09,74.14,74.09,74.12,3000.0,64.1919,64.2352,64.1919,64.2179,3000.0
2013-12-19 13:55:00,74.12,74.12,74.02,74.05,5900.0,64.2179,64.2179,64.1312,64.1572,5900.0
2013-12-19 14:00:00,74.03,74.06,73.99,73.99,4600.0,64.1399,64.1659,64.1052,64.1052,4600.0
2013-12-19 14:05:00,73.99,74.01,73.96,73.96,2700.0,64.1052,64.1226,64.0793,64.0793,2700.0
2013-12-19 14:10:00,73.96,73.96,73.83,73.85,7500.0,64.0793,64.0793,63.9666,63.984,7500.0
2013-12-19 14:15:00,73.84,73.84,73.78,73.84,10500.0,63.9753,63.9753,63.9233,63.9753,10500.0
2013-12-19 14:20:00,73.84,73.84,73.74,73.74,9200.0,63.9753,63.9753,63.8886,63.8886,9200.0
2013-12-19 14:25:00,73.76,73.78,73.73,73.75,11300.0,63.906,63.9233,63.88,63.8973,11300.0
2013-12-19 14:30:00,73.74,73.78,73.72,73.77,9600.0,63.8886,63.9233,63.8713,63.9146,9600.0
2013-12-19 14:35:00,73.75,73.76,73.69,73.72,6300.0,63.8973,63.906,63.8453,63.8713,6300.0
2013-12-19 14:40:00,73.71,73.78,73.71,73.75,10500.0,63.8627,63.9233,63.8627,63.8973,10500.0
2013-12-19 14:45:00,73.76,73.82,73.76,73.78,12400.0,63.906,63.958,63.906,63.9233,12400.0
2013-12-19 14:50:00,73.79,73.84,73.78,73.82,7500.0,63.932,63.9753,63.9233,63.958,7500.0
2013-12-19 14:55:00,73.81,73.85,73.78,73.85,5800.0,63.9493,63.984,63.9233,63.984,5800.0
2013-12-19 15:00:00,73.83,73.89,73.83,73.86,5200.0,63.9666,64.0186,63.9666,63.9926,5200.0
2013-12-19 15:05:00,73.88,73.89,73.8,73.8,5800.0,64.0099,64.0186,63.9406,63.9406,5800.0
2013-12-19 15:10:00,73.8,73.84,73.79,73.82,4400.0,63.9406,63.9753,63.932,63.958,4400.0
2013-12-19 15:15:00,73.81,73.85,73.79,73.84,8400.0,63.9493,63.984,63.932,63.9753,8400.0
2013-12-19 15:20:00,73.84,73.84,73.81,73.81,4800.0,63.9753,63.9753,63.9493,63.9493,4800.0
2013-12-19 15:25:00,73.8,73.81,73.78,73.78,6500.0,63.9406,63.9493,63.9233,63.9233,6500.0
2013-12-19 15:30:00,73.78,73.87,73.78,73.8,19500.0,63.9233,64.0013,63.9233,63.9406,19500.0
2013-12-19 15:35:00,73.8,73.91,73.8,73.91,8700.0,63.9406,64.0359,63.9406,64.0359,8700.0
2013-12-19 15:40:00,73.91,73.95,73.86,73.87,17300.0,64.0359,64.0706,63.9926,64.0013,17300.0
2013-12-19 15:45:00,73.86,73.86,73.8,73.84,21500.0,63.9926,63.9926,63.9406,63.9753,21500.0
2013-12-19 15:50:00,73.85,73.86,73.81,73.84,30700.0,63.984,63.9926,63.9493,63.9753,30700.0
2013-12-19 15:55:00,73.84,73.99,73.84,73.91,74800.0,63.9753,64.1052,63.9753,64.0359,74800.0
2013-12-20 09:30:00,73.28,74.3,73.28,74.3,247300.0,63.4901,64.3738,63.4901,64.3738,247300.0
2013-12-20 09:35:00,74.27,74.35,73.92,74.32,10200.0,64.3478,64.4172,64.0446,64.3912,10200.0
2013-12-20 09:40:00,74.32,74.68,74.31,74.63,11400.0,64.3912,64.7031,64.3825,64.6597,11400.0
2013-12-20 09:45:00,74.67,74.77,74.41,74.43,10800.0,64.6944,64.781,64.4691,64.4865,10800.0
2013-12-20 09:50:00,74.38,74.5,74.3,74.31,4100.0,64.4431,64.5471,64.3738,64.3825,4100.0
2013-12-20 09:55:00,74.33,74.81,74.33,74.78,9200.0,64.3998,64.8157,64.3998,64.7897,9200.0
2013-12-20 10:00:00,74.83,74.86,74.56,74.56,24500.0,64.833,64.859,64.5991,64.5991,24500.0
2013-12-20 10:05:00,74.62,74.68,74.52,74.66,3000.0,64.6511,64.7031,64.5644,64.6857,3000.0
2013-12-20 10:10:00,74.67,74.85,74.67,74.75,8600.0,64.6944,64.8504,64.6944,64.7637,8600.0
2013-12-20 10:15:00,74.75,74.78,74.48,74.5,33700.0,64.7637,64.7897,64.5298,64.5471,33700.0
2013-12-20 10:20:00,74.48,74.73,74.48,74.73,67500.0,64.5298,64.7464,64.5298,64.7464,67500.0
2013-12-20 10:25:00,74.73,74.8,74.63,74.65,15500.0,64.7464,64.807,64.6597,64.6771,15500.0
2013-12-20 10:30:00,74.65,74.72,74.59,74.64,5900.0,64.6771,64.7377,64.6251,64.6684,5900.0
2013-12-20 10:35:00,74.64,74.74,74.62,74.68,3400.0,64.6684,64.7551,64.6511,64.7031,3400.0
2013-12-20 10:40:00,74.69,74.74,74.6,74.74,5600.0,64.7117,64.7551,64.6338,64.7551,5600.0
2013-12-20 10:45:00,74.78,74.84,74.75,74.78,4400.0,64.7897,64.8417,64.7637,64.7897,4400.0
2013-12-20 10:50:00,74.8,74.8,74.67,74.67,9600.0,64.807,64.807,64.6944,64.6944,9600.0
2013-12-20 10:55:00,74.67,74.67,74.48,74.5,4700.0,64.6944,64.6944,64.5298,64.5471,4700.0
2013-12-20 11:00:00,74.46,74.59,74.44,74.58,4600.0,64.5125,64.6251,64.4951,64.6164,4600.0
2013-12-20 11:05:00,74.61,74.69,74.51,74.69,7100.0,64.6424,64.7117,64.5558,64.7117,7100.0
2013-12-20 11:10:00,74.66,74.67,74.61,74.65,2900.0,64.6857,64.6944,64.6424,64.6771,2900.0
2013-12-20 11:15:00,74.68,74.68,74.65,74.67,6200.0,64.7031,64.7031,64.6771,64.6944,6200.0
2013-12-20 11:20:00,74.64,74.66,74.58,74.65,3600.0,64.6684,64.6857,64.6164,64.6771,3600.0
2013-12-20 11:25:00,74.62,74.63,74.44,74.51,15600.0,64.6511,64.6597,64.4951,64.5558,15600.0
2013-12-20 11:30:00,74.52,74.56,74.36,74.36,12900.0,64.5644,64.5991,64.4258,64.4258,12900.0
2013-12-20 11:35:00,74.38,74.55,74.38,74.55,7500.0,64.4431,64.5904,64.4431,64.5904,7500.0
2013-12-20 11:40:00,74.55,74.63,74.54,74.54,4600.0,64.5904,64.6597,64.5818,64.5818,4600.0
2013-12-20 11:45:00,74.52,74.56,74.48,74.49,2900.0,64.5644,64.5991,64.5298,64.5385,2900.0
2013-12-20 11:50:00,74.52,74.57,74.52,74.54,3600.0,64.5644,64.6078,64.5644,64.5818,3600.0
2013-12-20 11:55:00,74.52,74.52,74.47,74.49,3200.0,64.5644,64.5644,64.5211,64.5385,3200.0
2013-12-20 12:00:00,74.49,74.55,74.47,74.5,4300.0,64.5385,64.5904,64.5211,64.5471,4300.0
2013-12-20 12:05:00,74.49,74.54,74.42,74.51,11000.0,64.5385,64.5818,64.4778,64.5558,11000.0
2013-12-20 12:10:00,74.53,74.55,74.5,74.5,4600.0,64.5731,64.5904,64.5471,64.5471,4600.0
2013-12-20 12:15:00,74.51,74.62,74.48,74.61,13700.0,64.5558,64.6511,64.5298,64.6424,13700.0
2013-12-20 12:20:00,74.62,74.67,74.54,74.67,10500.0,64.6511,64.6944,64.5818,64.6944,10500.0
2013-12-20 12:25:00,74.66,74.74,74.65,74.66,5500.0,64.6857,64.7551,64.6771,64.6857,5500.0
2013-12-20 12:30:00,74.66,74.72,74.62,74.71,6600.0,64.6857,64.7377,64.6511,64.7291,6600.0
2013-12-20 12:35:00,74.69,74.78,74.67,74.74,8700.0,64.7117,64.7897,64.6944,64.7551,8700.0
2013-12-20 12:40:00,74.73,74.75,74.67,74.67,3500.0,64.7464,64.7637,64.6944,64.6944,3500.0
2013-12-20 12:45:00,74.68,74.75,74.65,74.75,12900.0,64.7031,64.7637,64.6771,64.7637,12900.0
2013-12-20 12:50:00,74.75,74.8,74.73,74.8,1700.0,64.7637,64.807,64.7464,64.807,1700.0
2013-12-20 12:55:00,74.77,74.82,74.75,74.75,4700.0,64.781,64.8244,64.7637,64.7637,4700.0
2013-12-20 13:00:00,74.77,74.79,74.75,74.79,5200.0,64.781,64.7984,64.7637,64.7984,5200.0
2013-12-20 13:05:00,74.78,74.86,74.78,74.85,9300.0,64.7897,64.859,64.7897,64.8504,9300.0
2013-12-20 13:10:00,74.85,74.88,74.84,74.88,5700.0,64.8504,64.8763,64.8417,64.8763,5700.0
2013-12-20 13:15:00,74.88,75.04,74.88,74.99,48300.0,64.8763,65.015,64.8763,64.9717,48300.0
2013-12-20 13:20:00,75.0,75.06,74.97,75.03,9500.0,64.9803,65.0323,64.9543,65.0063,9500.0
2013-12-20 13:25:00,75.01,75.03,74.98,75.0,4100.0,64.989,65.0063,64.963,64.9803,4100.0
2013-12-20 13:30:00,75.01,75.01,74.89,74.9,9200.0,64.989,64.989,64.885,64.8937,9200.0
2013-12-20 13:35:00,74.94,74.94,74.91,74.92,2500.0,64.9283,64.9283,64.9023,64.911,2500.0
2013-12-20 13:40:00,74.92,74.93,74.82,74.82,9800.0,64.911,64.9197,64.8244,64.8244,9800.0
2013-12-20 13:45:00,74.83,74.84,74.75,74.83,18800.0,64.833,64.8417,64.7637,64.833,18800.0
2013-12-20 13:50:00,74.83,74.83,74.78,74.78,4200.0,64.833,64.833,64.7897,64.7897,4200.0
2013-12-20 13:55:00,74.8,74.82,74.78,74.79,7100.0,64.807,64.8244,64.7897,64.7984,7100.0
2013-12-20 14:00:00,74.82,74.82,74.69,74.69,10200.0,64.8244,64.8244,64.7117,64.7117,10200.0
2013-12-20 14:05:00,74.69,74.76,74.67,74.74,7300.0,64.7117,64.7724,64.6944,64.7551,7300.0
2013-12-20 14:10:00,74.74,74.75,74.65,74.65,4000.0,64.7551,64.7637,64.6771,64.6771,4000.0
2013-12-20 14:15:00,74.65,74.71,74.61,74.71,7100.0,64.6771,64.7291,64.6424,64.7291,7100.0
2013-12-20 14:20:00,74.69,74.75,74.68,74.75,3400.0,64.7117,64.7637,64.7031,64.7637,3400.0
2013-12-20 14:25:00,74.76,74.76,74.67,74.67,7200.0,64.7724,64.7724,64.6944,64.6944,7200.0
2013-12-20 14:30:00,74.68,74.76,74.68,74.76,5500.0,64.7031,64.7724,64.7031,64.7724,5500.0
2013-12-20 14:35:00,74.78,74.79,74.67,74.68,8100.0,64.7897,64.7984,64.6944,64.7031,8100.0
2013-12-20 14:40:00,74.69,74.74,74.67,74.74,9600.0,64.7117,64.7551,64.6944,64.7551,9600.0
2013-12-20 14:45:00,74.72,74.73,74.69,74.7,6800.0,64.7377,64.7464,64.7117,64.7204,6800.0
2013-12-20 14:50:00,74.7,74.71,74.62,74.62,5800.0,64.7204,64.7291,64.6511,64.6511,5800.0
2013-12-20 14:55:00,74.62,74.66,74.62,74.65,5600.0,64.6511,64.6857,64.6511,64.6771,5600.0
2013-12-20 15:00:00,74.64,74.66,74.55,74.57,8500.0,64.6684,64.6857,64.5904,64.6078,8500.0
2013-12-20 15:05:00,74.56,74.56,74.51,74.51,5000.0,64.5991,64.5991,64.5558,64.5558,5000.0
2013-12-20 15:10:00,74.51,74.57,74.51,74.51,14000.0,64.5558,64.6078,64.5558,64.5558,14000.0
2013-12-20 15:15:00,74.54,74.54,74.51,74.51,5200.0,64.5818,64.5818,64.5558,64.5558,5200.0
2013-12-20 15:20:00,74.51,74.53,74.43,74.44,13300.0,64.5558,64.5731,64.4865,64.4951,13300.0
2013-12-20 15:25:00,74.46,74.46,74.33,74.35,15300.0,64.5125,64.5125,64.3998,64.4172,15300.0
2013-12-20 15:30:00,74.36,74.37,74.33,74.35,18700.0,64.4258,64.4345,64.3998,64.4172,18700.0
2013-12-20 15:35:00,74.35,74.37,74.33,74.36,16500.0,64.4172,64.4345,64.3998,64.4258,16500.0
2013-12-20 15:40:00,74.36,74.36,74.28,74.29,15800.0,64.4258,64.4258,64.3565,64.3652,15800.0
2013-12-20 15:45:00,74.29,74.36,74.24,74.31,21900.0,64.3652,64.4258,64.3219,64.3825,21900.0
2013-12-20 15:50:00,74.33,74.37,74.32,74.36,27700.0,64.3998,64.4345,64.3912,64.4258,27700.0
2013-12-20 15:55:00,74.36,74.4,74.31,74.38,81500.0,64.4258,64.4605,64.3825,64.4431,81500.0
2013-12-23 09:30:00,74.82,74.82,74.54,74.64,14500.0,64.8244,64.8244,64.5818,64.6684,14500.0
2013-12-23 09:35:00,74.77,74.81,74.6,74.74,12800.0,64.781,64.8157,64.6338,64.7551,12800.0
2013-12-23 09:40:00,74.7,74.71,74.5,74.66,6000.0,64.7204,64.7291,64.5471,64.6857,6000.0
2013-12-23 09:45:00,74.62,74.73,74.58,74.62,4800.0,64.6511,64.7464,64.6164,64.6511,4800.0
2013-12-23 09:50:00,74.57,74.65,74.43,74.49,18700.0,64.6078,64.6771,64.4865,64.5385,18700.0
2013-12-23 09:55:00,74.5,74.54,74.28,74.42,18600.0,64.5471,64.5818,64.3565,64.4778,18600.0
2013-12-23 10:00:00,74.4,74.53,74.2,74.36,17700.0,64.4605,64.5731,64.2872,64.4258,17700.0
2013-12-23 10:05:00,74.38,74.43,74.3,74.43,11100.0,64.4431,64.4865,64.3738,64.4865,11100.0
2013-12-23 10:10:00,74.36,74.59,74.33,74.59,26300.0,64.4258,64.6251,64.3998,64.6251,26300.0
2013-12-23 10:15:00,74.59,74.7,74.59,74.63,17300.0,64.6251,64.7204,64.6251,64.6597,17300.0
2013-12-23 10:20:00,74.65,74.83,74.62,74.83,18400.0,64.6771,64.833,64.6511,64.833,18400.0
2013-12-23 10:25:00,74.81,74.83,74.77,74.82,10100.0,64.8157,64.833,64.781,64.8244,10100.0
2013-12-23 10:30:00,74.78,74.8,74.72,74.75,8800.0,64.7897,64.807,64.7377,64.7637,8800.0
2013-12-23 10:35:00,74.75,74.81,74.74,74.77,11400.0,64.7637,64.8157,64.7551,64.781,11400.0
2013-12-23 10:40:00,74.76,74.79,74.71,74.78,9000.0,64.7724,64.7984,64.7291,64.7897,9000.0
2013-12-23 10:45:00,74.79,74.82,74.71,74.74,27200.0,64.7984,64.8244,64.7291,64.7551,27200.0
2013-12-23 10:50:00,74.75,74.78,74.69,74.7,12500.0,64.7637,64.7897,64.7117,64.7204,12500.0
2013-12-23 10:55:00,74.69,74.69,74.53,74.56,10300.0,64.7117,64.7117,64.5731,64.5991,10300.0
2013-12-23 11:00:00,74.56,74.72,74.56,74.69,12000.0,64.5991,64.7377,64.5991,64.7117,12000.0
2013-12-23 11:05:00,74.67,74.73,74.64,74.72,5100.0,64.6944,64.7464,64.6684,64.7377,5100.0
2013-12-23 11:10:00,74.7,74.73,74.67,74.68,12200.0,64.7204,64.7464,64.6944,64.7031,12200.0
2013-12-23 11:15:00,74.68,74.77,74.66,74.75,35900.0,64.7031,64.781,64.6857,64.7637,35900.0
2013-12-23 11:20:00,74.74,74.79,74.74,74.78,13400.0,64.7551,64.7984,64.7551,64.7897,13400.0
2013-12-23 11:25:00,74.77,74.88,74.76,74.86,11900.0,64.781,64.8763,64.7724,64.859,11900.0
2013-12-23 11:30:00,74.86,74.94,74.84,74.94,17100.0,64.859,64.9283,64.8417,64.9283,17100.0
2013-12-23 11:35:00,74.92,74.93,74.85,74.86,5900.0,64.911,64.9197,64.8504,64.859,5900.0
2013-12-23 11:40:00,74.86,74.9,74.82,74.89,10700.0,64.859,64.8937,64.8244,64.885,10700.0
2013-12-23 11:45:00,74.89,74.89,74.75,74.77,14000.0,64.885,64.885,64.7637,64.781,14000.0
2013-12-23 11:50:00,74.75,74.79,74.74,74.76,13500.0,64.7637,64.7984,64.7551,64.7724,13500.0
2013-12-23 11:55:00,74.76,74.77,74.73,74.74,7000.0,64.7724,64.781,64.7464,64.7551,7000.0
2013-12-23 12:00:00,74.74,74.79,74.71,74.76,12600.0,64.7551,64.7984,64.7291,64.7724,12600.0
2013-12-23 12:05:00,74.77,74.77,74.71,74.75,8900.0,64.781,64.781,64.7291,64.7637,8900.0
2013-12-23 12:10:00,74.75,74.77,74.73,74.76,8200.0,64.7637,64.781,64.7464,64.7724,8200.0
2013-12-23 12:15:00,74.75,74.77,74.72,74.74,5800.0,64.7637,64.781,64.7377,64.7551,5800.0
2013-12-23 12:20:00,74.74,74.78,74.74,74.76,6900.0,64.7551,64.7897,64.7551,64.7724,6900.0
2013-12-23 12:25:00,74.77,74.78,74.71,74.75,10100.0,64.781,64.7897,64.7291,64.7637,10100.0
2013-12-23 12:30:00,74.75,74.78,74.75,74.77,4100.0,64.7637,64.7897,64.7637,64.781,4100.0
2013-12-23 12:35:00,74.77,74.78,74.75,74.76,8900.0,64.781,64.7897,64.7637,64.7724,8900.0
2013-12-23 12:40:00,74.75,74.77,74.75,74.76,10200.0,64.7637,64.781,64.7637,64.7724,10200.0
2013-12-23 12:45:00,74.75,74.77,74.75,74.75,2200.0,64.7637,64.781,64.7637,64.7637,2200.0
2013-12-23 12:50:00,74.77,74.77,74.75,74.76,9600.0,64.781,64.781,64.7637,64.7724,9600.0
2013-12-23 12:55:00,74.75,74.78,74.74,74.78,15900.0,64.7637,64.7897,64.7551,64.7897,15900.0
2013-12-23 13:00:00,74.76,74.79,74.75,74.76,11500.0,64.7724,64.7984,64.7637,64.7724,11500.0
2013-12-23 13:05:00,74.75,74.78,74.74,74.75,11400.0,64.7637,64.7897,64.7551,64.7637,11400.0
2013-12-23 13:10:00,74.75,74.78,74.74,74.76,9800.0,64.7637,64.7897,64.7551,64.7724,9800.0
2013-12-23 13:15:00,74.76,74.77,74.73,74.75,5800.0,64.7724,64.781,64.7464,64.7637,5800.0
2013-12-23 13:20:00,74.75,74.77,74.75,74.75,6900.0,64.7637,64.781,64.7637,64.7637,6900.0
2013-12-23 13:25:00,74.75,74.79,74.75,74.78,6800.0,64.7637,64.7984,64.7637,64.7897,6800.0
2013-12-23 13:30:00,74.78,74.8,74.76,74.78,5600.0,64.7897,64.807,64.7724,64.7897,5600.0
2013-12-23 13:35:00,74.77,74.77,74.74,74.74,6400.0,64.781,64.781,64.7551,64.7551,6400.0
2013-12-23 13:40:00,74.74,74.75,74.63,74.68,7500.0,64.7551,64.7637,64.6597,64.7031,7500.0
2013-12-23 13:45:00,74.69,74.8,74.69,74.78,29300.0,64.7117,64.807,64.7117,64.7897,29300.0
2013-12-23 13:50:00,74.78,74.8,74.73,74.76,16200.0,64.7897,64.807,64.7464,64.7724,16200.0
2013-12-23 13:55:00,74.76,74.83,74.75,74.82,17300.0,64.7724,64.833,64.7637,64.8244,17300.0
2013-12-23 14:00:00,74.82,74.87,74.79,74.85,13400.0,64.8244,64.8677,64.7984,64.8504,13400.0
2013-12-23 14:05:00,74.85,74.96,74.85,74.96,27000.0,64.8504,64.9457,64.8504,64.9457,27000.0
2013-12-23 14:10:00,74.95,74.98,74.94,74.96,14300.0,64.937,64.963,64.9283,64.9457,14300.0
2013-12-23 14:15:00,74.94,75.04,74.92,75.0,36400.0,64.9283,65.015,64.911,64.9803,36400.0
2013-12-23 14:20:00,75.0,75.09,75.0,75.06,17000.0,64.9803,65.0583,64.9803,65.0323,17000.0
2013-12-23 14:25:00,75.06,75.14,75.03,75.03,33400.0,65.0323,65.1016,65.0063,65.0063,33400.0
2013-12-23 14:30:00,75.03,75.06,74.9,74.92,11600.0,65.0063,65.0323,64.8937,64.911,11600.0
2013-12-23 14:35:00,74.9,74.98,74.88,74.96,12800.0,64.8937,64.963,64.8763,64.9457,12800.0
2013-12-23 14:40:00,74.94,74.95,74.71,74.83,19400.0,64.9283,64.937,64.7291,64.833,19400.0
2013-12-23 14:45:00,74.84,74.85,74.79,74.8,9300.0,64.8417,64.8504,64.7984,64.807,9300.0
2013-12-23 14:50:00,74.79,74.79,74.75,74.76,8200.0,64.7984,64.7984,64.7637,64.7724,8200.0
2013-12-23 14:55:00,74.75,74.79,74.75,74.77,11600.0,64.7637,64.7984,64.7637,64.781,11600.0
2013-12-23 15:00:00,74.78,74.81,74.77,74.79,5700.0,64.7897,64.8157,64.781,64.7984,5700.0
2013-12-23 15:05:00,74.79,74.79,74.75,74.76,7800.0,64.7984,64.7984,64.7637,64.7724,7800.0
2013-12-23 15:10:00,74.77,74.79,74.73,74.75,8600.0,64.781,64.7984,64.7464,64.7637,8600.0
2013-12-23 15:15:00,74.75,74.78,74.73,74.78,11200.0,64.7637,64.7897,64.7464,64.7897,11200.0
2013-12-23 15:20:00,74.77,74.8,74.73,74.75,16100.0,64.781,64.807,64.7464,64.7637,16100.0
2013-12-23 15:25:00,74.75,74.78,74.73,74.77,12900.0,64.7637,64.7897,64.7464,64.781,12900.0
2013-12-23 15:30:00,74.78,74.81,74.75,74.77,12400.0,64.7897,64.8157,64.7637,64.781,12400.0
2013-12-23 15:35:00,74.76,74.78,74.74,74.77,19700.0,64.7724,64.7897,64.7551,64.781,19700.0
2013-12-23 15:40:00,74.77,74.78,74.74,74.75,12800.0,64.781,64.7897,64.7551,64.7637,12800.0
2013-12-23 15:45:00,74.75,74.77,74.69,74.75,60100.0,64.7637,64.781,64.7117,64.7637,60100.0
2013-12-23 15:50:00,74.75,74.77,74.69,74.75,81900.0,64.7637,64.781,64.7117,64.7637,81900.0
2013-12-23 15:55:00,74.75,74.77,74.71,74.76,40600.0,64.7637,64.781,64.7291,64.7724,40600.0
2013-12-24 09:30:00,74.79,74.81,74.55,74.79,13700.0,64.7984,64.8157,64.5904,64.7984,13700.0
2013-12-24 09:35:00,74.73,74.77,74.55,74.55,7700.0,64.7464,64.781,64.5904,64.5904,7700.0
2013-12-24 09:40:00,74.64,74.64,74.45,74.48,8100.0,64.6684,64.6684,64.5038,64.5298,8100.0
2013-12-24 09:45:00,74.5,74.51,74.35,74.36,8400.0,64.5471,64.5558,64.4172,64.4258,8400.0
2013-12-24 09:50:00,74.36,74.37,74.22,74.23,3500.0,64.4258,64.4345,64.3045,64.3132,3500.0
2013-12-24 09:55:00,74.29,74.31,74.22,74.28,5500.0,64.3652,64.3825,64.3045,64.3565,5500.0
2013-12-24 10:00:00,74.31,74.54,74.31,74.49,4000.0,64.3825,64.5818,64.3825,64.5385,4000.0
2013-12-24 10:05:00,74.5,74.59,74.49,74.49,5900.0,64.5471,64.6251,64.5385,64.5385,5900.0
2013-12-24 10:10:00,74.52,74.52,74.43,74.44,5700.0,64.5644,64.5644,64.4865,64.4951,5700.0
2013-12-24 10:15:00,74.43,74.47,74.38,74.47,5000.0,64.4865,64.5211,64.4431,64.5211,5000.0
2013-12-24 10:20:00,74.48,74.63,74.48,74.63,7800.0,64.5298,64.6597,64.5298,64.6597,7800.0
2013-12-24 10:25:00,74.6,74.7,74.6,74.67,6800.0,64.6338,64.7204,64.6338,64.6944,6800.0
2013-12-24 10:30:00,74.67,74.74,74.59,74.7,6400.0,64.6944,64.7551,64.6251,64.7204,6400.0
2013-12-24 10:35:00,74.69,74.72,74.63,74.67,5300.0,64.7117,64.7377,64.6597,64.6944,5300.0
2013-12-24 10:40:00,74.65,74.65,74.56,74.6,6000.0,64.6771,64.6771,64.5991,64.6338,6000.0
2013-12-24 10:45:00,74.61,74.61,74.53,74.56,8300.0,64.6424,64.6424,64.5731,64.5991,8300.0
2013-12-24 10:50:00,74.54,74.6,74.54,74.55,8200.0,64.5818,64.6338,64.5818,64.5904,8200.0
2013-12-24 10:55:00,74.55,74.65,74.54,74.65,7800.0,64.5904,64.6771,64.5818,64.6771,7800.0
2013-12-24 11:00:00,74.65,74.65,74.6,74.62,7500.0,64.6771,64.6771,64.6338,64.6511,7500.0
2013-12-24 11:05:00,74.62,74.65,74.6,74.64,7700.0,64.6511,64.6771,64.6338,64.6684,7700.0
2013-12-24 11:10:00,74.64,74.68,74.63,74.67,5200.0,64.6684,64.7031,64.6597,64.6944,5200.0
2013-12-24 11:15:00,74.67,74.72,74.66,74.66,10400.0,64.6944,64.7377,64.6857,64.6857,10400.0
2013-12-24 11:20:00,74.66,74.69,74.64,74.68,9700.0,64.6857,64.7117,64.6684,64.7031,9700.0
2013-12-24 11:25:00,74.67,74.7,74.64,74.68,6900.0,64.6944,64.7204,64.6684,64.7031,6900.0
2013-12-24 11:30:00,74.68,74.85,74.68,74.84,8200.0,64.7031,64.8504,64.7031,64.8417,8200.0
2013-12-24 11:35:00,74.85,74.88,74.67,74.81,29100.0,64.8504,64.8763,64.6944,64.8157,29100.0
2013-12-24 11:40:00,74.81,74.85,74.77,74.81,10300.0,64.8157,64.8504,64.781,64.8157,10300.0
2013-12-24 11:45:00,74.8,74.83,74.75,74.81,6900.0,64.807,64.833,64.7637,64.8157,6900.0
2013-12-24 11:50:00,74.79,74.81,74.78,74.81,9800.0,64.7984,64.8157,64.7897,64.8157,9800.0
2013-12-24 11:55:00,74.8,74.88,74.79,74.87,10800.0,64.807,64.8763,64.7984,64.8677,10800.0
2013-12-24 12:00:00,74.86,74.88,74.75,74.75,6700.0,64.859,64.8763,64.7637,64.7637,6700.0
2013-12-24 12:05:00,74.76,74.79,74.74,74.74,6600.0,64.7724,64.7984,64.7551,64.7551,6600.0
2013-12-24 12:10:00,74.73,74.73,74.68,74.71,7500.0,64.7464,64.7464,64.7031,64.7291,7500.0
2013-12-24 12:15:00,74.71,74.71,74.61,74.64,8000.0,64.7291,64.7291,64.6424,64.6684,8000.0
2013-12-24 12:20:00,74.62,74.67,74.61,74.65,11100.0,64.6511,64.6944,64.6424,64.6771,11100.0
2013-12-24 12:25:00,74.65,74.65,74.56,74.57,10800.0,64.6771,64.6771,64.5991,64.6078,10800.0
2013-12-24 12:30:00,74.59,74.64,74.55,74.64,8100.0,64.6251,64.6684,64.5904,64.6684,8100.0
2013-12-24 12:35:00,74.63,74.64,74.58,74.59,9600.0,64.6597,64.6684,64.6164,64.6251,9600.0
2013-12-24 12:40:00,74.61,74.63,74.57,74.57,13000.0,64.6424,64.6597,64.6078,64.6078,13000.0
2013-12-24 12:45:00,74.58,74.66,74.57,74.65,13500.0,64.6164,64.6857,64.6078,64.6771,13500.0
2013-12-24 12:50:00,74.64,74.69,74.62,74.62,10900.0,64.6684,64.7117,64.6511,64.6511,10900.0
2013-12-24 12:55:00,74.62,74.67,74.6,74.64,16800.0,64.6511,64.6944,64.6338,64.6684,16800.0
2013-12-26 09:30:00,74.6,74.7,74.21,74.63,16200.0,64.6338,64.7204,64.2959,64.6597,16200.0
2013-12-26 09:35:00,74.72,74.93,74.69,74.75,4900.0,64.7377,64.9197,64.7117,64.7637,4900.0
2013-12-26 09:40:00,74.74,74.79,74.55,74.66,6600.0,64.7551,64.7984,64.5904,64.6857,6600.0
2013-12-26 09:45:00,74.64,74.75,74.63,74.65,6300.0,64.6684,64.7637,64.6597,64.6771,6300.0
2013-12-26 09:50:00,74.65,74.72,74.63,74.7,5500.0,64.6771,64.7377,64.6597,64.7204,5500.0
2013-12-26 09:55:00,74.71,74.71,74.6,74.61,5100.0,64.7291,64.7291,64.6338,64.6424,5100.0
2013-12-26 10:00:00,74.6,74.71,74.6,74.66,4000.0,64.6338,64.7291,64.6338,64.6857,4000.0
2013-12-26 10:05:00,74.67,74.74,74.66,74.68,3300.0,64.6944,64.7551,64.6857,64.7031,3300.0
2013-12-26 10:10:00,74.66,74.67,74.53,74.55,12000.0,64.6857,64.6944,64.5731,64.5904,12000.0
2013-12-26 10:15:00,74.55,74.64,74.55,74.64,3600.0,64.5904,64.6684,64.5904,64.6684,3600.0
2013-12-26 10:20:00,74.59,74.63,74.5,74.54,13600.0,64.6251,64.6597,64.5471,64.5818,13600.0
2013-12-26 10:25:00,74.54,74.6,74.48,74.5,12000.0,64.5818,64.6338,64.5298,64.5471,12000.0
2013-12-26 10:30:00,74.49,74.54,74.44,74.45,5900.0,64.5385,64.5818,64.4951,64.5038,5900.0
2013-12-26 10:35:00,74.45,74.49,74.39,74.44,9500.0,64.5038,64.5385,64.4518,64.4951,9500.0
2013-12-26 10:40:00,74.43,74.5,74.42,74.44,11700.0,64.4865,64.5471,64.4778,64.4951,11700.0
2013-12-26 10:45:00,74.44,74.46,74.36,74.41,11100.0,64.4951,64.5125,64.4258,64.4691,11100.0
2013-12-26 10:50:00,74.42,74.43,74.35,74.39,5900.0,64.4778,64.4865,64.4172,64.4518,5900.0
2013-12-26 10:55:00,74.39,74.39,74.29,74.34,6500.0,64.4518,64.4518,64.3652,64.4085,6500.0
2013-12-26 11:00:00,74.32,74.34,74.29,74.33,7600.0,64.3912,64.4085,64.3652,64.3998,7600.0
2013-12-26 11:05:00,74.35,74.35,74.27,74.27,7400.0,64.4172,64.4172,64.3478,64.3478,7400.0
2013-12-26 11:10:00,74.27,74.3,74.21,74.26,9300.0,64.3478,64.3738,64.2959,64.3392,9300.0
2013-12-26 11:15:00,74.26,74.28,74.19,74.24,6200.0,64.3392,64.3565,64.2785,64.3219,6200.0
2013-12-26 11:20:00,74.22,74.31,74.22,74.25,5200.0,64.3045,64.3825,64.3045,64.3305,5200.0
2013-12-26 11:25:00,74.28,74.35,74.28,74.35,3700.0,64.3565,64.4172,64.3565,64.4172,3700.0
2013-12-26 11:30:00,74.37,74.4,74.34,74.38,4100.0,64.4345,64.4605,64.4085,64.4431,4100.0
2013-12-26 11:35:00,74.41,74.43,74.4,74.4,5600.0,64.4691,64.4865,64.4605,64.4605,5600.0
2013-12-26 11:40:00,74.4,74.45,74.4,74.45,7800.0,64.4605,64.5038,64.4605,64.5038,7800.0
2013-12-26 11:45:00,74.47,74.48,74.39,74.39,5000.0,64.5211,64.5298,64.4518,64.4518,5000.0
2013-12-26 11:50:00,74.39,74.45,74.39,74.41,11600.0,64.4518,64.5038,64.4518,64.4691,11600.0
2013-12-26 11:55:00,74.42,74.45,74.42,74.43,2600.0,64.4778,64.5038,64.4778,64.4865,2600.0
2013-12-26 12:00:00,74.46,74.48,74.43,74.46,3100.0,64.5125,64.5298,64.4865,64.5125,3100.0
2013-12-26 12:05:00,74.45,74.49,74.44,74.46,1700.0,64.5038,64.5385,64.4951,64.5125,1700.0
2013-12-26 12:10:00,74.49,74.5,74.44,74.47,4200.0,64.5385,64.5471,64.4951,64.5211,4200.0
2013-12-26 12:15:00,74.46,74.47,74.43,74.47,3700.0,64.5125,64.5211,64.4865,64.5211,3700.0
2013-12-26 12:20:00,74.45,74.48,74.45,74.48,1800.0,64.5038,64.5298,64.5038,64.5298,1800.0
2013-12-26 12:25:00,74.49,74.52,74.49,74.52,3300.0,64.5385,64.5644,64.5385,64.5644,3300.0
2013-12-26 12:30:00,74.51,74.57,74.51,74.56,5600.0,64.5558,64.6078,64.5558,64.5991,5600.0
2013-12-26 12:35:00,74.56,74.56,74.48,74.49,2500.0,64.5991,64.5991,64.5298,64.5385,2500.0
2013-12-26 12:40:00,74.49,74.52,74.48,74.5,4900.0,64.5385,64.5644,64.5298,64.5471,4900.0
2013-12-26 12:45:00,74.52,74.57,74.52,74.57,2200.0,64.5644,64.6078,64.5644,64.6078,2200.0
2013-12-26 12:50:00,74.57,74.57,74.51,74.52,2100.0,64.6078,64.6078,64.5558,64.5644,2100.0
2013-12-26 12:55:00,74.55,74.55,74.52,74.55,4300.0,64.5904,64.5904,64.5644,64.5904,4300.0
2013-12-26 13:00:00,74.55,74.6,74.53,74.57,4800.0,64.5904,64.6338,64.5731,64.6078,4800.0
2013-12-26 13:05:00,74.6,74.61,74.57,74.61,2500.0,64.6338,64.6424,64.6078,64.6424,2500.0
2013-12-26 13:10:00,74.61,74.61,74.56,74.58,4400.0,64.6424,64.6424,64.5991,64.6164,4400.0
2013-12-26 13:15:00,74.58,74.61,74.54,74.54,12300.0,64.6164,64.6424,64.5818,64.5818,12300.0
2013-12-26 13:20:00,74.55,74.58,74.55,74.58,2000.0,64.5904,64.6164,64.5904,64.6164,2000.0
2013-12-26 13:25:00,74.56,74.6,74.56,74.58,3500.0,64.5991,64.6338,64.5991,64.6164,3500.0
2013-12-26 13:30:00,74.59,74.6,74.54,74.54,5700.0,64.6251,64.6338,64.5818,64.5818,5700.0
2013-12-26 13:35:00,74.55,74.55,74.51,74.51,7100.0,64.5904,64.5904,64.5558,64.5558,7100.0
2013-12-26 13:40:00,74.53,74.57,74.52,74.53,4500.0,64.5731,64.6078,64.5644,64.5731,4500.0
2013-12-26 13:45:00,74.55,74.55,74.52,74.53,2300.0,64.5904,64.5904,64.5644,64.5731,2300.0
2013-12-26 13:50:00,74.53,74.62,74.53,74.61,7900.0,64.5731,64.6511,64.5731,64.6424,7900.0
2013-12-26 13:55:00,74.61,74.63,74.59,74.61,11500.0,64.6424,64.6597,64.6251,64.6424,11500.0
2013-12-26 14:00:00,74.63,74.68,74.63,74.68,6400.0,64.6597,64.7031,64.6597,64.7031,6400.0
2013-12-26 14:05:00,74.68,74.74,74.68,74.74,9900.0,64.7031,64.7551,64.7031,64.7551,9900.0
2013-12-26 14:10:00,74.73,74.75,74.71,74.71,5100.0,64.7464,64.7637,64.7291,64.7291,5100.0
2013-12-26 14:15:00,74.7,74.71,74.65,74.69,8200.0,64.7204,64.7291,64.6771,64.7117,8200.0
2013-12-26 14:20:00,74.7,74.71,74.68,74.69,6300.0,64.7204,64.7291,64.7031,64.7117,6300.0
2013-12-26 14:25:00,74.68,74.7,74.66,74.68,3000.0,64.7031,64.7204,64.6857,64.7031,3000.0
2013-12-26 14:30:00,74.68,74.7,74.67,74.67,10000.0,64.7031,64.7204,64.6944,64.6944,10000.0
2013-12-26 14:35:00,74.69,74.7,74.64,74.65,5700.0,64.7117,64.7204,64.6684,64.6771,5700.0
2013-12-26 14:40:00,74.65,74.67,74.63,74.63,7500.0,64.6771,64.6944,64.6597,64.6597,7500.0
2013-12-26 14:45:00,74.63,74.65,74.6,74.64,5100.0,64.6597,64.6771,64.6338,64.6684,5100.0
2013-12-26 14:50:00,74.62,74.65,74.62,74.65,11600.0,64.6511,64.6771,64.6511,64.6771,11600.0
2013-12-26 14:55:00,74.65,74.65,74.63,74.63,8200.0,64.6771,64.6771,64.6597,64.6597,8200.0
2013-12-26 15:00:00,74.62,74.65,74.62,74.63,8400.0,64.6511,64.6771,64.6511,64.6597,8400.0
2013-12-26 15:05:00,74.63,74.71,74.63,74.68,8800.0,64.6597,64.7291,64.6597,64.7031,8800.0
2013-12-26 15:10:00,74.67,74.67,74.62,74.63,6900.0,64.6944,64.6944,64.6511,64.6597,6900.0
2013-12-26 15:15:00,74.64,74.64,74.58,74.6,7100.0,64.6684,64.6684,64.6164,64.6338,7100.0
2013-12-26 15:20:00,74.62,74.63,74.59,74.61,8700.0,64.6511,64.6597,64.6251,64.6424,8700.0
2013-12-26 15:25:00,74.61,74.67,74.59,74.67,6900.0,64.6424,64.6944,64.6251,64.6944,6900.0
2013-12-26 15:30:00,74.68,74.7,74.64,74.7,7500.0,64.7031,64.7204,64.6684,64.7204,7500.0
2013-12-26 15:35:00,74.68,74.68,74.64,74.65,11000.0,64.7031,64.7031,64.6684,64.6771,11000.0
2013-12-26 15:40:00,74.65,74.66,74.6,74.64,10600.0,64.6771,64.6857,64.6338,64.6684,10600.0
2013-12-26 15:45:00,74.66,74.68,74.64,74.66,30900.0,64.6857,64.7031,64.6684,64.6857,30900.0
2013-12-26 15:50:00,74.66,74.68,74.64,74.65,25800.0,64.6857,64.7031,64.6684,64.6771,25800.0
2013-12-26 15:55:00,74.64,74.65,74.59,74.64,64400.0,64.6684,64.6771,64.6251,64.6684,64400.0
2013-12-27 09:30:00,74.65,74.9,74.61,74.79,19900.0,64.6771,64.8937,64.6424,64.7984,19900.0
2013-12-27 09:35:00,74.73,74.76,74.55,74.64,8900.0,64.7464,64.7724,64.5904,64.6684,8900.0
2013-12-27 09:40:00,74.63,74.63,74.51,74.57,12100.0,64.6597,64.6597,64.5558,64.6078,12100.0
2013-12-27 09:45:00,74.58,74.65,74.58,74.62,3800.0,64.6164,64.6771,64.6164,64.6511,3800.0
2013-12-27 09:50:00,74.58,74.63,74.52,74.62,9500.0,64.6164,64.6597,64.5644,64.6511,9500.0
2013-12-27 09:55:00,74.6,74.72,74.52,74.66,9100.0,64.6338,64.7377,64.5644,64.6857,9100.0
2013-12-27 10:00:00,74.66,74.77,74.66,74.71,5000.0,64.6857,64.781,64.6857,64.7291,5000.0
2013-12-27 10:05:00,74.73,74.84,74.71,74.84,9300.0,64.7464,64.8417,64.7291,64.8417,9300.0
2013-12-27 10:10:00,74.86,74.94,74.86,74.92,6600.0,64.859,64.9283,64.859,64.911,6600.0
2013-12-27 10:15:00,74.92,75.02,74.89,75.02,6400.0,64.911,64.9976,64.885,64.9976,6400.0
2013-12-27 10:20:00,75.03,75.04,74.95,75.01,5800.0,65.0063,65.015,64.937,64.989,5800.0
2013-12-27 10:25:00,75.02,75.04,74.97,75.03,6400.0,64.9976,65.015,64.9543,65.0063,6400.0
2013-12-27 10:30:00,75.03,75.03,74.95,75.01,3200.0,65.0063,65.0063,64.937,64.989,3200.0
2013-12-27 10:35:00,75.03,75.03,74.94,74.99,5200.0,65.0063,65.0063,64.9283,64.9717,5200.0
2013-12-27 10:40:00,74.99,74.99,74.91,74.91,5700.0,64.9717,64.9717,64.9023,64.9023,5700.0
2013-12-27 10:45:00,74.89,74.92,74.84,74.86,6000.0,64.885,64.911,64.8417,64.859,6000.0
2013-12-27 10:50:00,74.86,74.91,74.84,74.87,7200.0,64.859,64.9023,64.8417,64.8677,7200.0
2013-12-27 10:55:00,74.87,74.93,74.81,74.84,4800.0,64.8677,64.9197,64.8157,64.8417,4800.0
2013-12-27 11:00:00,74.85,74.85,74.81,74.82,3200.0,64.8504,64.8504,64.8157,64.8244,3200.0
2013-12-27 11:05:00,74.81,74.84,74.77,74.77,4500.0,64.8157,64.8417,64.781,64.781,4500.0
2013-12-27 11:10:00,74.77,74.77,74.64,74.66,6500.0,64.781,64.781,64.6684,64.6857,6500.0
2013-12-27 11:15:00,74.65,74.67,74.59,74.6,11800.0,64.6771,64.6944,64.6251,64.6338,11800.0
2013-12-27 11:20:00,74.63,74.63,74.42,74.42,13200.0,64.6597,64.6597,64.4778,64.4778,13200.0
2013-12-27 11:25:00,74.42,74.45,74.39,74.43,13600.0,64.4778,64.5038,64.4518,64.4865,13600.0
2013-12-27 11:30:00,74.45,74.55,74.45,74.53,11900.0,64.5038,64.5904,64.5038,64.5731,11900.0
2013-12-27 11:35:00,74.54,74.54,74.48,74.49,7400.0,64.5818,64.5818,64.5298,64.5385,7400.0
2013-12-27 11:40:00,74.48,74.53,74.45,74.47,11100.0,64.5298,64.5731,64.5038,64.5211,11100.0
2013-12-27 11:45:00,74.44,74.46,74.35,74.35,12500.0,64.4951,64.5125,64.4172,64.4172,12500.0
2013-12-27 11:50:00,74.36,74.36,74.3,74.33,13700.0,64.4258,64.4258,64.3738,64.3998,13700.0
2013-12-27 11:55:00,74.31,74.33,74.24,74.29,20200.0,64.3825,64.3998,64.3219,64.3652,20200.0
2013-12-27 12:00:00,74.29,74.33,74.25,74.25,11100.0,64.3652,64.3998,64.3305,64.3305,11100.0
2013-12-27 12:05:00,74.24,74.28,74.24,74.25,3300.0,64.3219,64.3565,64.3219,64.3305,3300.0
2013-12-27 12:10:00,74.28,74.32,74.26,74.32,2200.0,64.3565,64.3912,64.3392,64.3912,2200.0
2013-12-27 12:15:00,74.31,74.31,74.24,74.26,5400.0,64.3825,64.3825,64.3219,64.3392,5400.0
2013-12-27 12:20:00,74.28,74.3,74.25,74.26,6200.0,64.3565,64.3738,64.3305,64.3392,6200.0
2013-12-27 12:25:00,74.29,74.29,74.25,74.26,2500.0,64.3652,64.3652,64.3305,64.3392,2500.0
2013-12-27 12:30:00,74.26,74.27,74.23,74.27,5400.0,64.3392,64.3478,64.3132,64.3478,5400.0
2013-12-27 12:35:00,74.25,74.25,74.21,74.24,3000.0,64.3305,64.3305,64.2959,64.3219,3000.0
2013-12-27 12:40:00,74.24,74.28,74.23,74.23,6800.0,64.3219,64.3565,64.3132,64.3132,6800.0
2013-12-27 12:45:00,74.23,74.25,74.21,74.21,6800.0,64.3132,64.3305,64.2959,64.2959,6800.0
2013-12-27 12:50:00,74.23,74.23,74.17,74.17,8900.0,64.3132,64.3132,64.2612,64.2612,8900.0
2013-12-27 12:55:00,74.17,74.18,74.13,74.18,6100.0,64.2612,64.2699,64.2265,64.2699,6100.0
2013-12-27 13:00:00,74.18,74.21,74.16,74.17,4400.0,64.2699,64.2959,64.2525,64.2612,4400.0
2013-12-27 13:05:00,74.17,74.19,74.15,74.17,12500.0,64.2612,64.2785,64.2439,64.2612,12500.0
2013-12-27 13:10:00,74.18,74.22,74.17,74.19,7600.0,64.2699,64.3045,64.2612,64.2785,7600.0
2013-12-27 13:15:00,74.21,74.28,74.2,74.26,10200.0,64.2959,64.3565,64.2872,64.3392,10200.0
2013-12-27 13:20:00,74.27,74.35,74.27,74.35,8400.0,64.3478,64.4172,64.3478,64.4172,8400.0
2013-12-27 13:25:00,74.35,74.37,74.34,74.35,5800.0,64.4172,64.4345,64.4085,64.4172,5800.0
2013-12-27 13:30:00,74.33,74.36,74.28,74.28,6300.0,64.3998,64.4258,64.3565,64.3565,6300.0
2013-12-27 13:35:00,74.26,74.34,74.26,74.33,5400.0,64.3392,64.4085,64.3392,64.3998,5400.0
2013-12-27 13:40:00,74.34,74.34,74.29,74.31,6000.0,64.4085,64.4085,64.3652,64.3825,6000.0
2013-12-27 13:45:00,74.32,74.34,74.32,74.33,6700.0,64.3912,64.4085,64.3912,64.3998,6700.0
2013-12-27 13:50:00,74.33,74.34,74.33,74.34,2100.0,64.3998,64.4085,64.3998,64.4085,2100.0
2013-12-27 13:55:00,74.35,74.38,74.35,74.37,4100.0,64.4172,64.4431,64.4172,64.4345,4100.0
2013-12-27 14:00:00,74.36,74.41,74.36,74.38,9300.0,64.4258,64.4691,64.4258,64.4431,9300.0
2013-12-27 14:05:00,74.39,74.41,74.38,74.39,6800.0,64.4518,64.4691,64.4431,64.4518,6800.0
2013-12-27 14:10:00,74.39,74.42,74.3,74.33,16100.0,64.4518,64.4778,64.3738,64.3998,16100.0
2013-12-27 14:15:00,74.33,74.36,74.31,74.34,6400.0,64.3998,64.4258,64.3825,64.4085,6400.0
2013-12-27 14:20:00,74.36,74.4,74.35,74.4,5700.0,64.4258,64.4605,64.4172,64.4605,5700.0
2013-12-27 14:25:00,74.42,74.42,74.39,74.4,9600.0,64.4778,64.4778,64.4518,64.4605,9600.0
2013-12-27 14:30:00,74.4,74.42,74.39,74.4,20600.0,64.4605,64.4778,64.4518,64.4605,20600.0
2013-12-27 14:35:00,74.4,74.44,74.4,74.43,16600.0,64.4605,64.4951,64.4605,64.4865,16600.0
2013-12-27 14:40:00,74.42,74.44,74.42,74.44,9200.0,64.4778,64.4951,64.4778,64.4951,9200.0
2013-12-27 14:45:00,74.46,74.5,74.45,74.49,7100.0,64.5125,64.5471,64.5038,64.5385,7100.0
2013-12-27 14:50:00,74.49,74.52,74.49,74.51,15600.0,64.5385,64.5644,64.5385,64.5558,15600.0
2013-12-27 14:55:00,74.51,74.51,74.47,74.47,12900.0,64.5558,64.5558,64.5211,64.5211,12900.0
2013-12-27 15:00:00,74.48,74.49,74.46,74.46,13000.0,64.5298,64.5385,64.5125,64.5125,13000.0
2013-12-27 15:05:00,74.46,74.48,74.46,74.48,8000.0,64.5125,64.5298,64.5125,64.5298,8000.0
2013-12-27 15:10:00,74.47,74.5,74.47,74.49,10700.0,64.5211,64.5471,64.5211,64.5385,10700.0
2013-12-27 15:15:00,74.5,74.5,74.47,74.47,29400.0,64.5471,64.5471,64.5211,64.5211,29400.0
2013-12-27 15:20:00,74.49,74.51,74.47,74.5,11500.0,64.5385,64.5558,64.5211,64.5471,11500.0
2013-12-27 15:25:00,74.5,74.51,74.46,74.48,17700.0,64.5471,64.5558,64.5125,64.5298,17700.0
2013-12-27 15:30:00,74.48,74.5,74.47,74.49,16500.0,64.5298,64.5471,64.5211,64.5385,16500.0
2013-12-27 15:35:00,74.49,74.51,74.46,74.47,15100.0,64.5385,64.5558,64.5125,64.5211,15100.0
2013-12-27 15:40:00,74.47,74.49,74.46,74.49,11100.0,64.5211,64.5385,64.5125,64.5385,11100.0
2013-12-27 15:45:00,74.49,74.5,74.47,74.5,25900.0,64.5385,64.5471,64.5211,64.5471,25900.0
2013-12-27 15:50:00,74.5,74.51,74.45,74.48,36400.0,64.5471,64.5558,64.5038,64.5298,36400.0
2013-12-27 15:55:00,74.46,74.47,74.43,74.46,43200.0,64.5125,64.5211,64.4865,64.5125,43200.0
2013-12-30 09:30:00,74.45,74.58,74.28,74.43,23400.0,64.5038,64.6164,64.3565,64.4865,23400.0
2013-12-30 09:35:00,74.43,74.49,74.4,74.4,15400.0,64.4865,64.5385,64.4605,64.4605,15400.0
2013-12-30 09:40:00,74.4,74.49,74.38,74.43,23200.0,64.4605,64.5385,64.4431,64.4865,23200.0
2013-12-30 09:45:00,74.44,74.44,74.35,74.39,3900.0,64.4951,64.4951,64.4172,64.4518,3900.0
2013-12-30 09:50:00,74.37,74.58,74.37,74.58,15700.0,64.4345,64.6164,64.4345,64.6164,15700.0
2013-12-30 09:55:00,74.59,74.7,74.57,74.57,12600.0,64.6251,64.7204,64.6078,64.6078,12600.0
2013-12-30 10:00:00,74.59,74.74,74.59,74.7,10300.0,64.6251,64.7551,64.6251,64.7204,10300.0
2013-12-30 10:05:00,74.69,74.74,74.69,74.74,13700.0,64.7117,64.7551,64.7117,64.7551,13700.0
2013-12-30 10:10:00,74.72,74.75,74.69,74.71,14200.0,64.7377,64.7637,64.7117,64.7291,14200.0
2013-12-30 10:15:00,74.72,74.75,74.66,74.69,12600.0,64.7377,64.7637,64.6857,64.7117,12600.0
2013-12-30 10:20:00,74.7,74.72,74.67,74.68,8100.0,64.7204,64.7377,64.6944,64.7031,8100.0
2013-12-30 10:25:00,74.69,74.74,74.68,74.72,16900.0,64.7117,64.7551,64.7031,64.7377,16900.0
2013-12-30 10:30:00,74.71,74.73,74.67,74.71,12200.0,64.7291,64.7464,64.6944,64.7291,12200.0
2013-12-30 10:35:00,74.71,74.75,74.68,74.75,16100.0,64.7291,64.7637,64.7031,64.7637,16100.0
2013-12-30 10:40:00,74.76,74.85,74.74,74.75,12600.0,64.7724,64.8504,64.7551,64.7637,12600.0
2013-12-30 10:45:00,74.75,74.79,74.68,74.79,7400.0,64.7637,64.7984,64.7031,64.7984,7400.0
2013-12-30 10:50:00,74.79,74.82,74.71,74.72,16100.0,64.7984,64.8244,64.7291,64.7377,16100.0
2013-12-30 10:55:00,74.7,74.8,74.7,74.8,4000.0,64.7204,64.807,64.7204,64.807,4000.0
2013-12-30 11:00:00,74.8,74.88,74.76,74.88,8500.0,64.807,64.8763,64.7724,64.8763,8500.0
2013-12-30 11:05:00,74.88,74.96,74.88,74.96,4200.0,64.8763,64.9457,64.8763,64.9457,4200.0
2013-12-30 11:10:00,74.93,75.03,74.93,75.03,6400.0,64.9197,65.0063,64.9197,65.0063,6400.0
2013-12-30 11:15:00,75.04,75.1,75.04,75.1,12300.0,65.015,65.067,65.015,65.067,12300.0
2013-12-30 11:20:00,75.11,75.14,75.06,75.08,10500.0,65.0756,65.1016,65.0323,65.0496,10500.0
2013-12-30 11:25:00,75.06,75.06,74.96,74.99,7900.0,65.0323,65.0323,64.9457,64.9717,7900.0
2013-12-30 11:30:00,75.03,75.07,74.97,74.97,4500.0,65.0063,65.041,64.9543,64.9543,4500.0
2013-12-30 11:35:00,74.95,74.98,74.93,74.96,2900.0,64.937,64.963,64.9197,64.9457,2900.0
2013-12-30 11:40:00,74.96,75.01,74.94,75.01,3800.0,64.9457,64.989,64.9283,64.989,3800.0
2013-12-30 11:45:00,74.99,75.03,74.98,75.01,9300.0,64.9717,65.0063,64.963,64.989,9300.0
2013-12-30 11:50:00,75.0,75.04,74.99,75.02,4600.0,64.9803,65.015,64.9717,64.9976,4600.0
2013-12-30 11:55:00,75.03,75.09,75.02,75.09,4100.0,65.0063,65.0583,64.9976,65.0583,4100.0
2013-12-30 12:00:00,75.09,75.1,75.06,75.1,4900.0,65.0583,65.067,65.0323,65.067,4900.0
2013-12-30 12:05:00,75.09,75.1,75.07,75.09,4700.0,65.0583,65.067,65.041,65.0583,4700.0
2013-12-30 12:10:00,75.09,75.1,75.06,75.06,3900.0,65.0583,65.067,65.0323,65.0323,3900.0
2013-12-30 12:15:00,75.08,75.08,75.05,75.07,3800.0,65.0496,65.0496,65.0236,65.041,3800.0
2013-12-30 12:20:00,75.06,75.07,74.99,75.02,4600.0,65.0323,65.041,64.9717,64.9976,4600.0
2013-12-30 12:25:00,75.01,75.06,75.01,75.06,2800.0,64.989,65.0323,64.989,65.0323,2800.0
2013-12-30 12:30:00,75.06,75.07,75.03,75.04,4200.0,65.0323,65.041,65.0063,65.015,4200.0
2013-12-30 12:35:00,75.02,75.05,74.97,75.01,4000.0,64.9976,65.0236,64.9543,64.989,4000.0
2013-12-30 12:40:00,74.97,75.04,74.97,75.04,2100.0,64.9543,65.015,64.9543,65.015,2100.0
2013-12-30 12:45:00,75.04,75.05,75.03,75.04,2900.0,65.015,65.0236,65.0063,65.015,2900.0
2013-12-30 12:50:00,75.04,75.06,74.99,75.06,7000.0,65.015,65.0323,64.9717,65.0323,7000.0
2013-12-30 12:55:00,75.06,75.06,75.03,75.05,3400.0,65.0323,65.0323,65.0063,65.0236,3400.0
2013-12-30 13:00:00,75.06,75.1,75.06,75.1,7000.0,65.0323,65.067,65.0323,65.067,7000.0
2013-12-30 13:05:00,75.1,75.13,75.1,75.11,4900.0,65.067,65.093,65.067,65.0756,4900.0
2013-12-30 13:10:00,75.1,75.12,75.07,75.1,4400.0,65.067,65.0843,65.041,65.067,4400.0
2013-12-30 13:15:00,75.1,75.12,75.07,75.12,6300.0,65.067,65.0843,65.041,65.0843,6300.0
2013-12-30 13:20:00,75.12,75.15,75.1,75.13,8600.0,65.0843,65.1103,65.067,65.093,8600.0
2013-12-30 13:25:00,75.14,75.16,75.11,75.12,4900.0,65.1016,65.1189,65.0756,65.0843,4900.0
2013-12-30 13:30:00,75.11,75.11,75.09,75.09,5600.0,65.0756,65.0756,65.0583,65.0583,5600.0
2013-12-30 13:35:00,75.07,75.07,75.02,75.02,5400.0,65.041,65.041,64.9976,64.9976,5400.0
2013-12-30 13:40:00,75.02,75.03,74.95,74.99,11000.0,64.9976,65.0063,64.937,64.9717,11000.0
2013-12-30 13:45:00,74.98,75.03,74.98,75.01,5700.0,64.963,65.0063,64.963,64.989,5700.0
2013-12-30 13:50:00,75.01,75.02,75.0,75.02,4100.0,64.989,64.9976,64.9803,64.9976,4100.0
2013-12-30 13:55:00,75.01,75.04,75.01,75.02,7000.0,64.989,65.015,64.989,64.9976,7000.0
2013-12-30 14:00:00,75.02,75.09,75.0,75.09,9500.0,64.9976,65.0583,64.9803,65.0583,9500.0
2013-12-30 14:05:00,75.09,75.1,75.05,75.08,4900.0,65.0583,65.067,65.0236,65.0496,4900.0
2013-12-30 14:10:00,75.07,75.07,75.05,75.06,5200.0,65.041,65.041,65.0236,65.0323,5200.0
2013-12-30 14:15:00,75.05,75.06,75.05,75.06,3400.0,65.0236,65.0323,65.0236,65.0323,3400.0
2013-12-30 14:20:00,75.03,75.06,75.03,75.04,9000.0,65.0063,65.0323,65.0063,65.015,9000.0
2013-12-30 14:25:00,75.04,75.05,75.03,75.04,6300.0,65.015,65.0236,65.0063,65.015,6300.0
2013-12-30 14:30:00,75.05,75.1,75.04,75.1,6500.0,65.0236,65.067,65.015,65.067,6500.0
2013-12-30 14:35:00,75.1,75.12,75.09,75.11,5800.0,65.067,65.0843,65.0583,65.0756,5800.0
2013-12-30 14:40:00,75.11,75.17,75.11,75.17,5000.0,65.0756,65.1276,65.0756,65.1276,5000.0
2013-12-30 14:45:00,75.17,75.17,75.14,75.16,9000.0,65.1276,65.1276,65.1016,65.1189,9000.0
2013-12-30 14:50:00,75.17,75.18,75.13,75.13,7300.0,65.1276,65.1363,65.093,65.093,7300.0
2013-12-30 14:55:00,75.14,75.15,75.09,75.1,7400.0,65.1016,65.1103,65.0583,65.067,7400.0
2013-12-30 15:00:00,75.1,75.11,75.08,75.08,7300.0,65.067,65.0756,65.0496,65.0496,7300.0
2013-12-30 15:05:00,75.08,75.09,75.01,75.02,8100.0,65.0496,65.0583,64.989,64.9976,8100.0
2013-12-30 15:10:00,75.02,75.02,74.93,74.94,17500.0,64.9976,64.9976,64.9197,64.9283,17500.0
2013-12-30 15:15:00,74.94,75.01,74.94,75.01,8400.0,64.9283,64.989,64.9283,64.989,8400.0
2013-12-30 15:20:00,75.02,75.03,74.97,75.02,13000.0,64.9976,65.0063,64.9543,64.9976,13000.0
2013-12-30 15:25:00,75.03,75.04,75.0,75.0,10100.0,65.0063,65.015,64.9803,64.9803,10100.0
2013-12-30 15:30:00,74.99,75.02,74.98,75.01,8000.0,64.9717,64.9976,64.963,64.989,8000.0
2013-12-30 15:35:00,75.0,75.0,74.96,74.99,15400.0,64.9803,64.9803,64.9457,64.9717,15400.0
2013-12-30 15:40:00,74.99,75.0,74.94,74.99,17200.0,64.9717,64.9803,64.9283,64.9717,17200.0
2013-12-30 15:45:00,74.99,75.02,74.98,75.01,34900.0,64.9717,64.9976,64.963,64.989,34900.0
2013-12-30 15:50:00,75.02,75.13,75.01,75.09,35100.0,64.9976,65.093,64.989,65.0583,35100.0
2013-12-30 15:55:00,75.09,75.11,75.02,75.03,70700.0,65.0583,65.0756,64.9976,65.0063,70700.0
2013-12-31 09:30:00,75.39,75.46,75.17,75.18,16800.0,65.3182,65.3789,65.1276,65.1363,16800.0
2013-12-31 09:35:00,75.27,75.43,75.2,75.33,12800.0,65.2142,65.3529,65.1536,65.2662,12800.0
2013-12-31 09:40:00,75.33,75.55,75.31,75.51,7300.0,65.2662,65.4568,65.2489,65.4222,7300.0
2013-12-31 09:45:00,75.51,75.52,75.36,75.41,8900.0,65.4222,65.4308,65.2922,65.3355,8900.0
2013-12-31 09:50:00,75.41,75.53,75.39,75.43,9600.0,65.3355,65.4395,65.3182,65.3529,9600.0
2013-12-31 09:55:00,75.38,75.41,75.31,75.41,6600.0,65.3096,65.3355,65.2489,65.3355,6600.0
2013-12-31 10:00:00,75.38,75.43,75.34,75.39,13300.0,65.3096,65.3529,65.2749,65.3182,13300.0
2013-12-31 10:05:00,75.38,75.39,75.2,75.26,15400.0,65.3096,65.3182,65.1536,65.2056,15400.0
2013-12-31 10:10:00,75.26,75.41,75.24,75.29,41800.0,65.2056,65.3355,65.1883,65.2316,41800.0
2013-12-31 10:15:00,75.3,75.32,75.04,75.05,32300.0,65.2402,65.2576,65.015,65.0236,32300.0
2013-12-31 10:20:00,75.04,75.2,75.03,75.2,16800.0,65.015,65.1536,65.0063,65.1536,16800.0
2013-12-31 10:25:00,75.19,75.25,75.17,75.17,5100.0,65.1449,65.1969,65.1276,65.1276,5100.0
2013-12-31 10:30:00,75.16,75.23,75.11,75.23,6200.0,65.1189,65.1796,65.0756,65.1796,6200.0
2013-12-31 10:35:00,75.22,75.26,75.17,75.2,3400.0,65.1709,65.2056,65.1276,65.1536,3400.0
2013-12-31 10:40:00,75.2,75.28,75.2,75.27,3600.0,65.1536,65.2229,65.1536,65.2142,3600.0
2013-12-31 10:45:00,75.28,75.28,75.2,75.22,5300.0,65.2229,65.2229,65.1536,65.1709,5300.0
2013-12-31 10:50:00,75.2,75.29,75.19,75.27,4000.0,65.1536,65.2316,65.1449,65.2142,4000.0
2013-12-31 10:55:00,75.26,75.27,75.22,75.23,11000.0,65.2056,65.2142,65.1709,65.1796,11000.0
2013-12-31 11:00:00,75.24,75.37,75.24,75.36,7600.0,65.1883,65.3009,65.1883,65.2922,7600.0
2013-12-31 11:05:00,75.37,75.38,75.33,75.37,3400.0,65.3009,65.3096,65.2662,65.3009,3400.0
2013-12-31 11:10:00,75.38,75.51,75.38,75.38,8200.0,65.3096,65.4222,65.3096,65.3096,8200.0
2013-12-31 11:15:00,75.38,75.45,75.38,75.41,3600.0,65.3096,65.3702,65.3096,65.3355,3600.0
2013-12-31 11:20:00,75.42,75.5,75.42,75.48,5100.0,65.3442,65.4135,65.3442,65.3962,5100.0
2013-12-31 11:25:00,75.49,75.52,75.44,75.47,4400.0,65.4049,65.4308,65.3615,65.3875,4400.0
2013-12-31 11:30:00,75.5,75.52,75.43,75.44,8700.0,65.4135,65.4308,65.3529,65.3615,8700.0
2013-12-31 11:35:00,75.42,75.44,75.34,75.39,12600.0,65.3442,65.3615,65.2749,65.3182,12600.0
2013-12-31 11:40:00,75.38,75.4,75.31,75.34,8000.0,65.3096,65.3269,65.2489,65.2749,8000.0
2013-12-31 11:45:00,75.33,75.34,75.25,75.25,3800.0,65.2662,65.2749,65.1969,65.1969,3800.0
2013-12-31 11:50:00,75.25,75.3,75.24,75.28,5800.0,65.1969,65.2402,65.1883,65.2229,5800.0
2013-12-31 11:55:00,75.3,75.35,75.28,75.34,8300.0,65.2402,65.2836,65.2229,65.2749,8300.0
2013-12-31 12:00:00,75.34,75.35,75.28,75.3,7000.0,65.2749,65.2836,65.2229,65.2402,7000.0
2013-12-31 12:05:00,75.3,75.32,75.28,75.31,6700.0,65.2402,65.2576,65.2229,65.2489,6700.0
2013-12-31 12:10:00,75.31,75.33,75.26,75.26,6000.0,65.2489,65.2662,65.2056,65.2056,6000.0
2013-12-31 12:15:00,75.26,75.26,75.16,75.18,4400.0,65.2056,65.2056,65.1189,65.1363,4400.0
2013-12-31 12:20:00,75.17,75.23,75.17,75.22,2600.0,65.1276,65.1796,65.1276,65.1709,2600.0
2013-12-31 12:25:00,75.19,75.22,75.18,75.18,3300.0,65.1449,65.1709,65.1363,65.1363,3300.0
2013-12-31 12:30:00,75.19,75.26,75.18,75.26,3500.0,65.1449,65.2056,65.1363,65.2056,3500.0
2013-12-31 12:35:00,75.24,75.27,75.22,75.24,4000.0,65.1883,65.2142,65.1709,65.1883,4000.0
2013-12-31 12:40:00,75.23,75.23,75.15,75.18,5700.0,65.1796,65.1796,65.1103,65.1363,5700.0
2013-12-31 12:45:00,75.19,75.22,75.15,75.17,2200.0,65.1449,65.1709,65.1103,65.1276,2200.0
2013-12-31 12:50:00,75.15,75.19,75.15,75.19,4800.0,65.1103,65.1449,65.1103,65.1449,4800.0
2013-12-31 12:55:00,75.16,75.26,75.15,75.26,6000.0,65.1189,65.2056,65.1103,65.2056,6000.0
2013-12-31 13:00:00,75.27,75.27,75.16,75.19,3600.0,65.2142,65.2142,65.1189,65.1449,3600.0
2013-12-31 13:05:00,75.16,75.18,75.16,75.17,2100.0,65.1189,65.1363,65.1189,65.1276,2100.0
2013-12-31 13:10:00,75.19,75.21,75.16,75.19,2900.0,65.1449,65.1623,65.1189,65.1449,2900.0
2013-12-31 13:15:00,75.18,75.23,75.16,75.16,4300.0,65.1363,65.1796,65.1189,65.1189,4300.0
2013-12-31 13:20:00,75.18,75.18,75.16,75.16,1500.0,65.1363,65.1363,65.1189,65.1189,1500.0
2013-12-31 13:25:00,75.19,75.2,75.16,75.19,2000.0,65.1449,65.1536,65.1189,65.1449,2000.0
2013-12-31 13:30:00,75.2,75.2,75.16,75.18,3400.0,65.1536,65.1536,65.1189,65.1363,3400.0
2013-12-31 13:35:00,75.17,75.17,75.06,75.14,7700.0,65.1276,65.1276,65.0323,65.1016,7700.0
2013-12-31 13:40:00,75.16,75.2,75.15,75.16,3100.0,65.1189,65.1536,65.1103,65.1189,3100.0
2013-12-31 13:45:00,75.13,75.2,75.13,75.18,3400.0,65.093,65.1536,65.093,65.1363,3400.0
2013-12-31 13:50:00,75.18,75.22,75.18,75.2,4300.0,65.1363,65.1709,65.1363,65.1536,4300.0
2013-12-31 13:55:00,75.2,75.22,75.18,75.2,11400.0,65.1536,65.1709,65.1363,65.1536,11400.0
2013-12-31 14:00:00,75.2,75.21,75.12,75.16,4000.0,65.1536,65.1623,65.0843,65.1189,4000.0
2013-12-31 14:05:00,75.15,75.18,75.12,75.18,2100.0,65.1103,65.1363,65.0843,65.1363,2100.0
2013-12-31 14:10:00,75.18,75.18,75.12,75.13,4000.0,65.1363,65.1363,65.0843,65.093,4000.0
2013-12-31 14:15:00,75.13,75.15,75.08,75.08,4900.0,65.093,65.1103,65.0496,65.0496,4900.0
2013-12-31 14:20:00,75.08,75.08,75.04,75.06,4300.0,65.0496,65.0496,65.015,65.0323,4300.0
2013-12-31 14:25:00,75.07,75.09,75.03,75.03,6000.0,65.041,65.0583,65.0063,65.0063,6000.0
2013-12-31 14:30:00,75.06,75.08,75.02,75.03,5600.0,65.0323,65.0496,64.9976,65.0063,5600.0
2013-12-31 14:35:00,75.02,75.02,74.98,75.0,6100.0,64.9976,64.9976,64.963,64.9803,6100.0
2013-12-31 14:40:00,75.0,75.03,74.97,74.97,5600.0,64.9803,65.0063,64.9543,64.9543,5600.0
2013-12-31 14:45:00,74.97,75.0,74.97,74.98,9500.0,64.9543,64.9803,64.9543,64.963,9500.0
2013-12-31 14:50:00,74.99,75.02,74.98,75.02,7900.0,64.9717,64.9976,64.963,64.9976,7900.0
2013-12-31 14:55:00,75.02,75.07,75.02,75.07,8300.0,64.9976,65.041,64.9976,65.041,8300.0
2013-12-31 15:00:00,75.07,75.07,75.01,75.01,5600.0,65.041,65.041,64.989,64.989,5600.0
2013-12-31 15:05:00,75.02,75.03,75.0,75.02,10000.0,64.9976,65.0063,64.9803,64.9976,10000.0
2013-12-31 15:10:00,75.01,75.05,75.0,75.0,4300.0,64.989,65.0236,64.9803,64.9803,4300.0
2013-12-31 15:15:00,75.01,75.04,74.95,75.04,8300.0,64.989,65.015,64.937,65.015,8300.0
2013-12-31 15:20:00,75.01,75.07,75.01,75.07,6600.0,64.989,65.041,64.989,65.041,6600.0
2013-12-31 15:25:00,75.08,75.12,75.08,75.12,6400.0,65.0496,65.0843,65.0496,65.0843,6400.0
2013-12-31 15:30:00,75.13,75.19,75.13,75.13,6500.0,65.093,65.1449,65.093,65.093,6500.0
2013-12-31 15:35:00,75.13,75.14,75.11,75.13,7500.0,65.093,65.1016,65.0756,65.093,7500.0
2013-12-31 15:40:00,75.12,75.19,75.08,75.19,9100.0,65.0843,65.1449,65.0496,65.1449,9100.0
2013-12-31 15:45:00,75.21,75.38,75.19,75.34,43000.0,65.1623,65.3096,65.1449,65.2749,43000.0
2013-12-31 15:50:00,75.34,75.39,75.32,75.37,28700.0,65.2749,65.3182,65.2576,65.3009,28700.0
2013-12-31 15:55:00,75.37,75.39,75.23,75.31,57400.0,65.3009,65.3182,65.1796,65.2489,57400.0
2014-01-02 09:30:00,74.99,75.1,74.73,74.73,36400.0,64.9717,65.067,64.7464,64.7464,36400.0
2014-01-02 09:35:00,74.68,74.77,74.44,74.51,9500.0,64.7031,64.781,64.4951,64.5558,9500.0
2014-01-02 09:40:00,74.4,74.58,74.38,74.43,14300.0,64.4605,64.6164,64.4431,64.4865,14300.0
2014-01-02 09:45:00,74.39,74.49,74.32,74.39,17600.0,64.4518,64.5385,64.3912,64.4518,17600.0
2014-01-02 09:50:00,74.38,74.42,74.27,74.33,9800.0,64.4431,64.4778,64.3478,64.3998,9800.0
2014-01-02 09:55:00,74.33,74.38,74.17,74.19,11900.0,64.3998,64.4431,64.2612,64.2785,11900.0
2014-01-02 10:00:00,74.24,74.32,74.07,74.24,13900.0,64.3219,64.3912,64.1746,64.3219,13900.0
2014-01-02 10:05:00,74.21,74.33,74.19,74.26,6600.0,64.2959,64.3998,64.2785,64.3392,6600.0
2014-01-02 10:10:00,74.26,74.37,74.23,74.3,6900.0,64.3392,64.4345,64.3132,64.3738,6900.0
2014-01-02 10:15:00,74.3,74.3,74.2,74.26,6900.0,64.3738,64.3738,64.2872,64.3392,6900.0
2014-01-02 10:20:00,74.26,74.28,74.15,74.15,23300.0,64.3392,64.3565,64.2439,64.2439,23300.0
2014-01-02 10:25:00,74.18,74.24,74.1,74.24,9500.0,64.2699,64.3219,64.2006,64.3219,9500.0
2014-01-02 10:30:00,74.25,74.3,74.2,74.29,28100.0,64.3305,64.3738,64.2872,64.3652,28100.0
2014-01-02 10:35:00,74.3,74.3,74.23,74.25,7600.0,64.3738,64.3738,64.3132,64.3305,7600.0
2014-01-02 10:40:00,74.21,74.4,74.19,74.32,9400.0,64.2959,64.4605,64.2785,64.3912,9400.0
2014-01-02 10:45:00,74.32,74.32,74.2,74.2,5100.0,64.3912,64.3912,64.2872,64.2872,5100.0
2014-01-02 10:50:00,74.2,74.3,74.19,74.28,7200.0,64.2872,64.3738,64.2785,64.3565,7200.0
2014-01-02 10:55:00,74.27,74.32,74.27,74.29,4700.0,64.3478,64.3912,64.3478,64.3652,4700.0
2014-01-02 11:00:00,74.25,74.27,74.17,74.17,6700.0,64.3305,64.3478,64.2612,64.2612,6700.0
2014-01-02 11:05:00,74.17,74.25,74.15,74.19,9300.0,64.2612,64.3305,64.2439,64.2785,9300.0
2014-01-02 11:10:00,74.19,74.23,74.15,74.23,12000.0,64.2785,64.3132,64.2439,64.3132,12000.0
2014-01-02 11:15:00,74.22,74.28,74.18,74.25,5800.0,64.3045,64.3565,64.2699,64.3305,5800.0
2014-01-02 11:20:00,74.23,74.25,74.2,74.22,6200.0,64.3132,64.3305,64.2872,64.3045,6200.0
2014-01-02 11:25:00,74.24,74.25,74.17,74.2,3800.0,64.3219,64.3305,64.2612,64.2872,3800.0
2014-01-02 11:30:00,74.18,74.18,74.02,74.06,8900.0,64.2699,64.2699,64.1312,64.1659,8900.0
2014-01-02 11:35:00,74.03,74.08,74.0,74.02,11300.0,64.1399,64.1832,64.1139,64.1312,11300.0
2014-01-02 11:40:00,74.03,74.05,74.0,74.03,6500.0,64.1399,64.1572,64.1139,64.1399,6500.0
2014-01-02 11:45:00,74.06,74.06,73.91,73.92,7400.0,64.1659,64.1659,64.0359,64.0446,7400.0
2014-01-02 11:50:00,73.91,73.92,73.83,73.92,9600.0,64.0359,64.0446,63.9666,64.0446,9600.0
2014-01-02 11:55:00,73.93,73.98,73.86,73.98,5700.0,64.0533,64.0966,63.9926,64.0966,5700.0
2014-01-02 12:00:00,73.97,74.0,73.92,74.0,10000.0,64.0879,64.1139,64.0446,64.1139,10000.0
2014-01-02 12:05:00,73.99,74.05,73.94,74.05,17900.0,64.1052,64.1572,64.0619,64.1572,17900.0
2014-01-02 12:10:00,74.01,74.11,74.01,74.1,17200.0,64.1226,64.2092,64.1226,64.2006,17200.0
2014-01-02 12:15:00,74.1,74.1,73.97,74.05,34800.0,64.2006,64.2006,64.0879,64.1572,34800.0
2014-01-02 12:20:00,74.09,74.09,74.02,74.03,3200.0,64.1919,64.1919,64.1312,64.1399,3200.0
2014-01-02 12:25:00,74.02,74.07,73.95,74.03,8400.0,64.1312,64.1746,64.0706,64.1399,8400.0
2014-01-02 12:30:00,74.03,74.03,73.89,73.95,4100.0,64.1399,64.1399,64.0186,64.0706,4100.0
2014-01-02 12:35:00,73.99,73.99,73.94,73.99,3200.0,64.1052,64.1052,64.0619,64.1052,3200.0
2014-01-02 12:40:00,73.99,74.0,73.9,73.91,12500.0,64.1052,64.1139,64.0273,64.0359,12500.0
2014-01-02 12:45:00,73.9,73.99,73.87,73.96,4700.0,64.0273,64.1052,64.0013,64.0793,4700.0
2014-01-02 12:50:00,73.99,74.05,73.98,74.02,11000.0,64.1052,64.1572,64.0966,64.1312,11000.0
2014-01-02 12:55:00,74.03,74.04,73.97,73.98,3500.0,64.1399,64.1486,64.0879,64.0966,3500.0
2014-01-02 13:00:00,73.97,74.03,73.95,73.99,9600.0,64.0879,64.1399,64.0706,64.1052,9600.0
2014-01-02 13:05:00,73.96,73.96,73.9,73.9,5800.0,64.0793,64.0793,64.0273,64.0273,5800.0
2014-01-02 13:10:00,73.9,73.93,73.87,73.91,5000.0,64.0273,64.0533,64.0013,64.0359,5000.0
2014-01-02 13:15:00,73.9,73.92,73.86,73.87,6900.0,64.0273,64.0446,63.9926,64.0013,6900.0
2014-01-02 13:20:00,73.87,73.89,73.8,73.83,6000.0,64.0013,64.0186,63.9406,63.9666,6000.0
2014-01-02 13:25:00,73.81,73.84,73.76,73.8,8100.0,63.9493,63.9753,63.906,63.9406,8100.0
2014-01-02 13:30:00,73.8,73.81,73.76,73.8,17900.0,63.9406,63.9493,63.906,63.9406,17900.0
2014-01-02 13:35:00,73.78,73.8,73.75,73.78,13300.0,63.9233,63.9406,63.8973,63.9233,13300.0
2014-01-02 13:40:00,73.77,73.8,73.75,73.78,7700.0,63.9146,63.9406,63.8973,63.9233,7700.0
2014-01-02 13:45:00,73.78,73.9,73.76,73.88,14700.0,63.9233,64.0273,63.906,64.0099,14700.0
2014-01-02 13:50:00,73.86,73.88,73.78,73.79,6000.0,63.9926,64.0099,63.9233,63.932,6000.0
2014-01-02 13:55:00,73.78,73.82,73.78,73.79,7300.0,63.9233,63.958,63.9233,63.932,7300.0
2014-01-02 14:00:00,73.84,73.85,73.78,73.79,8500.0,63.9753,63.984,63.9233,63.932,8500.0
2014-01-02 14:05:00,73.81,73.82,73.78,73.79,6900.0,63.9493,63.958,63.9233,63.932,6900.0
2014-01-02 14:10:00,73.8,73.83,73.72,73.72,12800.0,63.9406,63.9666,63.8713,63.8713,12800.0
2014-01-02 14:15:00,73.74,73.75,73.56,73.58,13000.0,63.8886,63.8973,63.7327,63.75,13000.0
2014-01-02 14:20:00,73.56,73.75,73.56,73.74,18200.0,63.7327,63.8973,63.7327,63.8886,18200.0
2014-01-02 14:25:00,73.75,73.77,73.72,73.75,15300.0,63.8973,63.9146,63.8713,63.8973,15300.0
2014-01-02 14:30:00,73.77,73.88,73.77,73.84,13600.0,63.9146,64.0099,63.9146,63.9753,13600.0
2014-01-02 14:35:00,73.83,73.9,73.8,73.87,16800.0,63.9666,64.0273,63.9406,64.0013,16800.0
2014-01-02 14:40:00,73.9,73.9,73.82,73.83,17000.0,64.0273,64.0273,63.958,63.9666,17000.0
2014-01-02 14:45:00,73.85,73.89,73.8,73.88,9800.0,63.984,64.0186,63.9406,64.0099,9800.0
2014-01-02 14:50:00,73.89,73.89,73.78,73.79,10300.0,64.0186,64.0186,63.9233,63.932,10300.0
2014-01-02 14:55:00,73.79,73.79,73.66,73.68,34100.0,63.932,63.932,63.8193,63.8367,34100.0
2014-01-02 15:00:00,73.66,73.71,73.62,73.65,29800.0,63.8193,63.8627,63.7847,63.8107,29800.0
2014-01-02 15:05:00,73.65,73.7,73.58,73.61,28800.0,63.8107,63.854,63.75,63.776,28800.0
2014-01-02 15:10:00,73.61,73.72,73.6,73.7,14200.0,63.776,63.8713,63.7674,63.854,14200.0
2014-01-02 15:15:00,73.7,73.82,73.69,73.79,24200.0,63.854,63.958,63.8453,63.932,24200.0
2014-01-02 15:20:00,73.79,73.79,73.72,73.72,24200.0,63.932,63.932,63.8713,63.8713,24200.0
2014-01-02 15:25:00,73.73,73.79,73.68,73.75,26000.0,63.88,63.932,63.8367,63.8973,26000.0
2014-01-02 15:30:00,73.76,73.79,73.74,73.78,39500.0,63.906,63.932,63.8886,63.9233,39500.0
2014-01-02 15:35:00,73.77,73.79,73.74,73.79,33500.0,63.9146,63.932,63.8886,63.932,33500.0
2014-01-02 15:40:00,73.79,73.84,73.77,73.83,32700.0,63.932,63.9753,63.9146,63.9666,32700.0
2014-01-02 15:45:00,73.83,73.93,73.81,73.89,45100.0,63.9666,64.0533,63.9493,64.0186,45100.0
2014-01-02 15:50:00,73.9,73.91,73.76,73.79,41300.0,64.0273,64.0359,63.906,63.932,41300.0
2014-01-02 15:55:00,73.79,73.81,73.68,73.7,119900.0,63.932,63.9493,63.8367,63.854,119900.0
2014-01-03 09:30:00,73.72,73.84,73.69,73.78,24000.0,63.8713,63.9753,63.8453,63.9233,24000.0
2014-01-03 09:35:00,73.8,74.1,73.8,74.08,17300.0,63.9406,64.2006,63.9406,64.1832,17300.0
2014-01-03 09:40:00,74.07,74.21,73.94,74.1,22100.0,64.1746,64.2959,64.0619,64.2006,22100.0
2014-01-03 09:45:00,74.1,74.29,74.07,74.29,26900.0,64.2006,64.3652,64.1746,64.3652,26900.0
2014-01-03 09:50:00,74.26,74.35,74.24,74.26,14100.0,64.3392,64.4172,64.3219,64.3392,14100.0
2014-01-03 09:55:00,74.27,74.3,74.19,74.22,11800.0,64.3478,64.3738,64.2785,64.3045,11800.0
2014-01-03 10:00:00,74.24,74.4,74.23,74.37,5700.0,64.3219,64.4605,64.3132,64.4345,5700.0
2014-01-03 10:05:00,74.36,74.36,74.16,74.21,8100.0,64.4258,64.4258,64.2525,64.2959,8100.0
2014-01-03 10:10:00,74.21,74.28,74.12,74.16,9500.0,64.2959,64.3565,64.2179,64.2525,9500.0
2014-01-03 10:15:00,74.15,74.15,74.06,74.07,9100.0,64.2439,64.2439,64.1659,64.1746,9100.0
2014-01-03 10:20:00,74.05,74.1,74.04,74.09,10100.0,64.1572,64.2006,64.1486,64.1919,10100.0
2014-01-03 10:25:00,74.05,74.15,74.01,74.15,11600.0,64.1572,64.2439,64.1226,64.2439,11600.0
2014-01-03 10:30:00,74.14,74.15,74.04,74.04,7100.0,64.2352,64.2439,64.1486,64.1486,7100.0
2014-01-03 10:35:00,74.05,74.1,74.05,74.1,10400.0,64.1572,64.2006,64.1572,64.2006,10400.0
2014-01-03 10:40:00,74.1,74.13,74.07,74.11,5100.0,64.2006,64.2265,64.1746,64.2092,5100.0
2014-01-03 10:45:00,74.12,74.14,74.08,74.09,9200.0,64.2179,64.2352,64.1832,64.1919,9200.0
2014-01-03 10:50:00,74.12,74.12,74.07,74.08,10300.0,64.2179,64.2179,64.1746,64.1832,10300.0
2014-01-03 10:55:00,74.09,74.1,74.06,74.09,4700.0,64.1919,64.2006,64.1659,64.1919,4700.0
2014-01-03 11:00:00,74.1,74.11,74.01,74.06,14800.0,64.2006,64.2092,64.1226,64.1659,14800.0
2014-01-03 11:05:00,74.05,74.12,74.01,74.09,8900.0,64.1572,64.2179,64.1226,64.1919,8900.0
2014-01-03 11:10:00,74.07,74.07,74.0,74.0,2800.0,64.1746,64.1746,64.1139,64.1139,2800.0
2014-01-03 11:15:00,74.0,74.0,73.79,73.79,7500.0,64.1139,64.1139,63.932,63.932,7500.0
2014-01-03 11:20:00,73.81,73.83,73.8,73.8,2700.0,63.9493,63.9666,63.9406,63.9406,2700.0
2014-01-03 11:25:00,73.8,73.8,73.76,73.79,16100.0,63.9406,63.9406,63.906,63.932,16100.0
2014-01-03 11:30:00,73.8,73.83,73.76,73.77,7900.0,63.9406,63.9666,63.906,63.9146,7900.0
2014-01-03 11:35:00,73.78,73.8,73.76,73.77,6100.0,63.9233,63.9406,63.906,63.9146,6100.0
2014-01-03 11:40:00,73.75,73.8,73.75,73.75,9200.0,63.8973,63.9406,63.8973,63.8973,9200.0
2014-01-03 11:45:00,73.75,73.76,73.73,73.73,5300.0,63.8973,63.906,63.88,63.88,5300.0
2014-01-03 11:50:00,73.74,73.79,73.74,73.76,5300.0,63.8886,63.932,63.8886,63.906,5300.0
2014-01-03 11:55:00,73.79,73.79,73.67,73.68,8600.0,63.932,63.932,63.828,63.8367,8600.0
2014-01-03 12:00:00,73.66,73.67,73.61,73.61,7900.0,63.8193,63.828,63.776,63.776,7900.0
2014-01-03 12:05:00,73.61,73.68,73.59,73.68,8700.0,63.776,63.8367,63.7587,63.8367,8700.0
2014-01-03 12:10:00,73.66,73.71,73.66,73.7,7200.0,63.8193,63.8627,63.8193,63.854,7200.0
2014-01-03 12:15:00,73.68,73.7,73.66,73.68,4400.0,63.8367,63.854,63.8193,63.8367,4400.0
2014-01-03 12:20:00,73.66,73.66,73.61,73.62,7100.0,63.8193,63.8193,63.776,63.7847,7100.0
2014-01-03 12:25:00,73.62,73.72,73.62,73.72,4700.0,63.7847,63.8713,63.7847,63.8713,4700.0
2014-01-03 12:30:00,73.73,73.73,73.62,73.63,8100.0,63.88,63.88,63.7847,63.7933,8100.0
2014-01-03 12:35:00,73.62,73.7,73.62,73.7,6600.0,63.7847,63.854,63.7847,63.854,6600.0
2014-01-03 12:40:00,73.71,73.74,73.7,73.72,4400.0,63.8627,63.8886,63.854,63.8713,4400.0
2014-01-03 12:45:00,73.7,73.75,73.7,73.75,5900.0,63.854,63.8973,63.854,63.8973,5900.0
2014-01-03 12:50:00,73.75,73.79,73.74,73.74,10700.0,63.8973,63.932,63.8886,63.8886,10700.0
2014-01-03 12:55:00,73.74,73.75,73.71,73.75,3700.0,63.8886,63.8973,63.8627,63.8973,3700.0
2014-01-03 13:00:00,73.75,73.75,73.7,73.74,11200.0,63.8973,63.8973,63.854,63.8886,11200.0
2014-01-03 13:05:00,73.74,73.75,73.73,73.75,5300.0,63.8886,63.8973,63.88,63.8973,5300.0
2014-01-03 13:10:00,73.76,73.78,73.75,73.75,4700.0,63.906,63.9233,63.8973,63.8973,4700.0
2014-01-03 13:15:00,73.76,73.76,73.69,73.75,8200.0,63.906,63.906,63.8453,63.8973,8200.0
2014-01-03 13:20:00,73.75,73.76,73.71,73.75,6100.0,63.8973,63.906,63.8627,63.8973,6100.0
2014-01-03 13:25:00,73.75,73.8,73.74,73.8,4400.0,63.8973,63.9406,63.8886,63.9406,4400.0
2014-01-03 13:30:00,73.78,73.78,73.7,73.76,7800.0,63.9233,63.9233,63.854,63.906,7800.0
2014-01-03 13:35:00,73.76,73.8,73.74,73.77,9400.0,63.906,63.9406,63.8886,63.9146,9400.0
2014-01-03 13:40:00,73.79,73.79,73.69,73.72,6300.0,63.932,63.932,63.8453,63.8713,6300.0
2014-01-03 13:45:00,73.73,73.76,73.72,73.75,8700.0,63.88,63.906,63.8713,63.8973,8700.0
2014-01-03 13:50:00,73.76,73.82,73.76,73.82,7100.0,63.906,63.958,63.906,63.958,7100.0
2014-01-03 13:55:00,73.83,73.86,73.82,73.85,7000.0,63.9666,63.9926,63.958,63.984,7000.0
2014-01-03 14:00:00,73.85,73.88,73.83,73.84,8300.0,63.984,64.0099,63.9666,63.9753,8300.0
2014-01-03 14:05:00,73.83,73.83,73.79,73.79,6600.0,63.9666,63.9666,63.932,63.932,6600.0
2014-01-03 14:10:00,73.78,73.8,73.72,73.8,10600.0,63.9233,63.9406,63.8713,63.9406,10600.0
2014-01-03 14:15:00,73.78,73.83,73.78,73.82,3700.0,63.9233,63.9666,63.9233,63.958,3700.0
2014-01-03 14:20:00,73.82,73.85,73.78,73.78,6900.0,63.958,63.984,63.9233,63.9233,6900.0
2014-01-03 14:25:00,73.79,73.82,73.78,73.79,9700.0,63.932,63.958,63.9233,63.932,9700.0
2014-01-03 14:30:00,73.8,73.81,73.76,73.79,16100.0,63.9406,63.9493,63.906,63.932,16100.0
2014-01-03 14:35:00,73.79,73.8,73.77,73.79,8800.0,63.932,63.9406,63.9146,63.932,8800.0
2014-01-03 14:40:00,73.79,73.81,73.77,73.79,10800.0,63.932,63.9493,63.9146,63.932,10800.0
2014-01-03 14:45:00,73.8,73.88,73.79,73.85,11500.0,63.9406,64.0099,63.932,63.984,11500.0
2014-01-03 14:50:00,73.85,73.89,73.84,73.85,8900.0,63.984,64.0186,63.9753,63.984,8900.0
2014-01-03 14:55:00,73.86,73.86,73.79,73.81,6100.0,63.9926,63.9926,63.932,63.9493,6100.0
2014-01-03 15:00:00,73.81,73.86,73.81,73.84,15500.0,63.9493,63.9926,63.9493,63.9753,15500.0
2014-01-03 15:05:00,73.85,73.86,73.8,73.81,18600.0,63.984,63.9926,63.9406,63.9493,18600.0
2014-01-03 15:10:00,73.81,73.97,73.81,73.92,19700.0,63.9493,64.0879,63.9493,64.0446,19700.0
2014-01-03 15:15:00,73.92,73.93,73.9,73.92,8800.0,64.0446,64.0533,64.0273,64.0446,8800.0
2014-01-03 15:20:00,73.93,73.95,73.91,73.91,12900.0,64.0533,64.0706,64.0359,64.0359,12900.0
2014-01-03 15:25:00,73.9,73.91,73.88,73.91,15200.0,64.0273,64.0359,64.0099,64.0359,15200.0
2014-01-03 15:30:00,73.91,73.94,73.89,73.9,14400.0,64.0359,64.0619,64.0186,64.0273,14400.0
2014-01-03 15:35:00,73.89,73.92,73.87,73.88,12500.0,64.0186,64.0446,64.0013,64.0099,12500.0
2014-01-03 15:40:00,73.88,73.89,73.78,73.8,23000.0,64.0099,64.0186,63.9233,63.9406,23000.0
2014-01-03 15:45:00,73.79,73.81,73.77,73.79,35000.0,63.932,63.9493,63.9146,63.932,35000.0
2014-01-03 15:50:00,73.8,73.81,73.72,73.75,31000.0,63.9406,63.9493,63.8713,63.8973,31000.0
2014-01-03 15:55:00,73.75,73.75,73.62,73.65,52100.0,63.8973,63.8973,63.7847,63.8107,52100.0
2014-01-06 09:30:00,74.79,74.87,74.59,74.6,53900.0,64.7984,64.8677,64.6251,64.6338,53900.0
2014-01-06 09:35:00,74.61,74.64,74.32,74.38,19800.0,64.6424,64.6684,64.3912,64.4431,19800.0
2014-01-06 09:40:00,74.36,74.43,74.22,74.26,20100.0,64.4258,64.4865,64.3045,64.3392,20100.0
2014-01-06 09:45:00,74.23,74.37,74.22,74.25,39600.0,64.3132,64.4345,64.3045,64.3305,39600.0
2014-01-06 09:50:00,74.24,74.33,73.92,73.97,40100.0,64.3219,64.3998,64.0446,64.0879,40100.0
2014-01-06 09:55:00,73.97,74.05,73.92,73.96,16400.0,64.0879,64.1572,64.0446,64.0793,16400.0
2014-01-06 10:00:00,73.96,74.02,73.87,74.0,27200.0,64.0793,64.1312,64.0013,64.1139,27200.0
2014-01-06 10:05:00,73.97,74.05,73.94,73.97,34200.0,64.0879,64.1572,64.0619,64.0879,34200.0
2014-01-06 10:10:00,74.0,74.0,73.92,73.98,24400.0,64.1139,64.1139,64.0446,64.0966,24400.0
2014-01-06 10:15:00,73.98,74.15,73.96,74.11,26000.0,64.0966,64.2439,64.0793,64.2092,26000.0
2014-01-06 10:20:00,74.11,74.12,73.93,73.97,17300.0,64.2092,64.2179,64.0533,64.0879,17300.0
2014-01-06 10:25:00,73.99,74.1,73.92,74.1,24200.0,64.1052,64.2006,64.0446,64.2006,24200.0
2014-01-06 10:30:00,74.09,74.17,74.06,74.17,14500.0,64.1919,64.2612,64.1659,64.2612,14500.0
2014-01-06 10:35:00,74.17,74.25,74.16,74.22,14000.0,64.2612,64.3305,64.2525,64.3045,14000.0
2014-01-06 10:40:00,74.2,74.22,74.13,74.13,12700.0,64.2872,64.3045,64.2265,64.2265,12700.0
2014-01-06 10:45:00,74.11,74.17,74.09,74.09,6100.0,64.2092,64.2612,64.1919,64.1919,6100.0
2014-01-06 10:50:00,74.07,74.21,74.07,74.15,8700.0,64.1746,64.2959,64.1746,64.2439,8700.0
2014-01-06 10:55:00,74.16,74.18,74.03,74.05,8900.0,64.2525,64.2699,64.1399,64.1572,8900.0
2014-01-06 11:00:00,74.08,74.15,74.05,74.08,14600.0,64.1832,64.2439,64.1572,64.1832,14600.0
2014-01-06 11:05:00,74.08,74.2,74.07,74.14,15000.0,64.1832,64.2872,64.1746,64.2352,15000.0
2014-01-06 11:10:00,74.14,74.16,74.1,74.14,7100.0,64.2352,64.2525,64.2006,64.2352,7100.0
2014-01-06 11:15:00,74.13,74.16,74.01,74.08,12700.0,64.2265,64.2525,64.1226,64.1832,12700.0
2014-01-06 11:20:00,74.11,74.15,74.07,74.09,7000.0,64.2092,64.2439,64.1746,64.1919,7000.0
2014-01-06 11:25:00,74.08,74.15,74.0,74.12,28800.0,64.1832,64.2439,64.1139,64.2179,28800.0
2014-01-06 11:30:00,74.1,74.19,74.1,74.14,10800.0,64.2006,64.2785,64.2006,64.2352,10800.0
2014-01-06 11:35:00,74.14,74.19,74.06,74.17,10800.0,64.2352,64.2785,64.1659,64.2612,10800.0
2014-01-06 11:40:00,74.16,74.2,74.06,74.14,82600.0,64.2525,64.2872,64.1659,64.2352,82600.0
2014-01-06 11:45:00,74.13,74.13,74.05,74.06,8100.0,64.2265,64.2265,64.1572,64.1659,8100.0
2014-01-06 11:50:00,74.06,74.18,74.05,74.15,26000.0,64.1659,64.2699,64.1572,64.2439,26000.0
2014-01-06 11:55:00,74.14,74.18,74.11,74.14,20600.0,64.2352,64.2699,64.2092,64.2352,20600.0
2014-01-06 12:00:00,74.14,74.21,74.12,74.12,18000.0,64.2352,64.2959,64.2179,64.2179,18000.0
2014-01-06 12:05:00,74.12,74.21,74.12,74.14,11500.0,64.2179,64.2959,64.2179,64.2352,11500.0
2014-01-06 12:10:00,74.16,74.2,74.12,74.15,20900.0,64.2525,64.2872,64.2179,64.2439,20900.0
2014-01-06 12:15:00,74.14,74.15,74.09,74.14,4000.0,64.2352,64.2439,64.1919,64.2352,4000.0
2014-01-06 12:20:00,74.11,74.17,74.08,74.08,9100.0,64.2092,64.2612,64.1832,64.1832,9100.0
2014-01-06 12:25:00,74.09,74.09,73.98,73.98,59700.0,64.1919,64.1919,64.0966,64.0966,59700.0
2014-01-06 12:30:00,73.98,73.99,73.91,73.97,13300.0,64.0966,64.1052,64.0359,64.0879,13300.0
2014-01-06 12:35:00,73.95,73.96,73.91,73.94,8900.0,64.0706,64.0793,64.0359,64.0619,8900.0
2014-01-06 12:40:00,73.96,73.97,73.89,73.93,10000.0,64.0793,64.0879,64.0186,64.0533,10000.0
2014-01-06 12:45:00,73.96,74.0,73.94,73.97,6800.0,64.0793,64.1139,64.0619,64.0879,6800.0
2014-01-06 12:50:00,73.95,74.0,73.94,73.97,9100.0,64.0706,64.1139,64.0619,64.0879,9100.0
2014-01-06 12:55:00,73.97,74.0,73.94,73.94,10300.0,64.0879,64.1139,64.0619,64.0619,10300.0
2014-01-06 13:00:00,73.95,73.96,73.9,73.94,7700.0,64.0706,64.0793,64.0273,64.0619,7700.0
2014-01-06 13:05:00,73.91,73.95,73.9,73.91,5600.0,64.0359,64.0706,64.0273,64.0359,5600.0
2014-01-06 13:10:00,73.92,73.95,73.91,73.91,17300.0,64.0446,64.0706,64.0359,64.0359,17300.0
2014-01-06 13:15:00,73.9,73.97,73.88,73.95,14700.0,64.0273,64.0879,64.0099,64.0706,14700.0
2014-01-06 13:20:00,73.95,73.99,73.95,73.99,5800.0,64.0706,64.1052,64.0706,64.1052,5800.0
2014-01-06 13:25:00,73.97,74.02,73.97,74.0,9000.0,64.0879,64.1312,64.0879,64.1139,9000.0
2014-01-06 13:30:00,73.97,74.0,73.94,73.97,14000.0,64.0879,64.1139,64.0619,64.0879,14000.0
2014-01-06 13:35:00,73.97,73.97,73.89,73.92,14300.0,64.0879,64.0879,64.0186,64.0446,14300.0
2014-01-06 13:40:00,73.92,73.95,73.87,73.89,9600.0,64.0446,64.0706,64.0013,64.0186,9600.0
2014-01-06 13:45:00,73.92,73.93,73.88,73.9,10700.0,64.0446,64.0533,64.0099,64.0273,10700.0
2014-01-06 13:50:00,73.89,74.11,73.89,73.99,24000.0,64.0186,64.2092,64.0186,64.1052,24000.0
2014-01-06 13:55:00,73.96,74.06,73.96,73.98,14900.0,64.0793,64.1659,64.0793,64.0966,14900.0
2014-01-06 14:00:00,74.0,74.05,73.99,74.02,10100.0,64.1139,64.1572,64.1052,64.1312,10100.0
2014-01-06 14:05:00,74.05,74.06,74.0,74.01,8700.0,64.1572,64.1659,64.1139,64.1226,8700.0
2014-01-06 14:10:00,74.01,74.08,74.01,74.07,16400.0,64.1226,64.1832,64.1226,64.1746,16400.0
2014-01-06 14:15:00,74.07,74.07,73.97,74.02,8300.0,64.1746,64.1746,64.0879,64.1312,8300.0
2014-01-06 14:20:00,74.01,74.09,73.98,74.06,10300.0,64.1226,64.1919,64.0966,64.1659,10300.0
2014-01-06 14:25:00,74.06,74.09,74.02,74.02,8400.0,64.1659,64.1919,64.1312,64.1312,8400.0
2014-01-06 14:30:00,74.05,74.13,74.05,74.13,8500.0,64.1572,64.2265,64.1572,64.2265,8500.0
2014-01-06 14:35:00,74.14,74.3,74.14,74.3,13100.0,64.2352,64.3738,64.2352,64.3738,13100.0
2014-01-06 14:40:00,74.3,74.34,74.27,74.29,15000.0,64.3738,64.4085,64.3478,64.3652,15000.0
2014-01-06 14:45:00,74.27,74.32,74.22,74.26,14200.0,64.3478,64.3912,64.3045,64.3392,14200.0
2014-01-06 14:50:00,74.26,74.29,74.2,74.2,12300.0,64.3392,64.3652,64.2872,64.2872,12300.0
2014-01-06 14:55:00,74.2,74.22,74.16,74.21,12700.0,64.2872,64.3045,64.2525,64.2959,12700.0
2014-01-06 15:00:00,74.22,74.22,74.13,74.15,11400.0,64.3045,64.3045,64.2265,64.2439,11400.0
2014-01-06 15:05:00,74.15,74.25,74.14,74.24,8900.0,64.2439,64.3305,64.2352,64.3219,8900.0
2014-01-06 15:10:00,74.24,74.29,74.22,74.29,14100.0,64.3219,64.3652,64.3045,64.3652,14100.0
2014-01-06 15:15:00,74.27,74.35,74.26,74.29,16500.0,64.3478,64.4172,64.3392,64.3652,16500.0
2014-01-06 15:20:00,74.29,74.3,74.25,74.29,10800.0,64.3652,64.3738,64.3305,64.3652,10800.0
2014-01-06 15:25:00,74.27,74.31,74.27,74.31,11900.0,64.3478,64.3825,64.3478,64.3825,11900.0
2014-01-06 15:30:00,74.31,74.31,74.08,74.08,22500.0,64.3825,64.3825,64.1832,64.1832,22500.0
2014-01-06 15:35:00,74.09,74.19,74.07,74.16,19700.0,64.1919,64.2785,64.1746,64.2525,19700.0
2014-01-06 15:40:00,74.15,74.19,74.1,74.19,20800.0,64.2439,64.2785,64.2006,64.2785,20800.0
2014-01-06 15:45:00,74.19,74.3,74.19,74.23,29400.0,64.2785,64.3738,64.2785,64.3132,29400.0
2014-01-06 15:50:00,74.24,74.26,74.2,74.23,31900.0,64.3219,64.3392,64.2872,64.3132,31900.0
2014-01-06 15:55:00,74.23,74.23,74.07,74.08,83400.0,64.3132,64.3132,64.1746,64.1832,83400.0
2014-01-07 09:30:00,74.31,74.39,74.27,74.36,9600.0,64.3825,64.4518,64.3478,64.4258,9600.0
2014-01-07 09:35:00,74.37,74.69,74.33,74.69,13500.0,64.4345,64.7117,64.3998,64.7117,13500.0
2014-01-07 09:40:00,74.69,74.75,74.55,74.74,22200.0,64.7117,64.7637,64.5904,64.7551,22200.0
2014-01-07 09:45:00,74.73,74.76,74.56,74.57,40700.0,64.7464,64.7724,64.5991,64.6078,40700.0
2014-01-07 09:50:00,74.58,74.59,74.29,74.29,33600.0,64.6164,64.6251,64.3652,64.3652,33600.0
2014-01-07 09:55:00,74.31,74.48,74.31,74.45,14600.0,64.3825,64.5298,64.3825,64.5038,14600.0
2014-01-07 10:00:00,74.45,74.52,74.3,74.33,12900.0,64.5038,64.5644,64.3738,64.3998,12900.0
2014-01-07 10:05:00,74.31,74.39,74.22,74.22,12400.0,64.3825,64.4518,64.3045,64.3045,12400.0
2014-01-07 10:10:00,74.27,74.29,74.19,74.2,17400.0,64.3478,64.3652,64.2785,64.2872,17400.0
2014-01-07 10:15:00,74.21,74.26,74.19,74.21,15400.0,64.2959,64.3392,64.2785,64.2959,15400.0
2014-01-07 10:20:00,74.18,74.22,74.11,74.14,18300.0,64.2699,64.3045,64.2092,64.2352,18300.0
2014-01-07 10:25:00,74.13,74.24,74.13,74.24,11200.0,64.2265,64.3219,64.2265,64.3219,11200.0
2014-01-07 10:30:00,74.24,74.3,74.22,74.24,22100.0,64.3219,64.3738,64.3045,64.3219,22100.0
2014-01-07 10:35:00,74.23,74.23,74.16,74.22,11900.0,64.3132,64.3132,64.2525,64.3045,11900.0
2014-01-07 10:40:00,74.21,74.24,74.15,74.18,39700.0,64.2959,64.3219,64.2439,64.2699,39700.0
2014-01-07 10:45:00,74.19,74.22,74.13,74.16,24000.0,64.2785,64.3045,64.2265,64.2525,24000.0
2014-01-07 10:50:00,74.17,74.18,74.11,74.13,7200.0,64.2612,64.2699,64.2092,64.2265,7200.0
2014-01-07 10:55:00,74.12,74.13,74.05,74.1,21000.0,64.2179,64.2265,64.1572,64.2006,21000.0
2014-01-07 11:00:00,74.12,74.14,74.08,74.09,6200.0,64.2179,64.2352,64.1832,64.1919,6200.0
2014-01-07 11:05:00,74.09,74.12,74.07,74.09,8800.0,64.1919,64.2179,64.1746,64.1919,8800.0
2014-01-07 11:10:00,74.11,74.13,74.04,74.12,41800.0,64.2092,64.2265,64.1486,64.2179,41800.0
2014-01-07 11:15:00,74.1,74.12,74.04,74.08,6200.0,64.2006,64.2179,64.1486,64.1832,6200.0
2014-01-07 11:20:00,74.08,74.11,74.05,74.08,7700.0,64.1832,64.2092,64.1572,64.1832,7700.0
2014-01-07 11:25:00,74.06,74.08,73.99,74.0,13800.0,64.1659,64.1832,64.1052,64.1139,13800.0
2014-01-07 11:30:00,73.98,74.01,73.94,73.99,12500.0,64.0966,64.1226,64.0619,64.1052,12500.0
2014-01-07 11:35:00,73.96,74.05,73.95,73.97,7600.0,64.0793,64.1572,64.0706,64.0879,7600.0
2014-01-07 11:40:00,73.98,74.02,73.95,73.96,7900.0,64.0966,64.1312,64.0706,64.0793,7900.0
2014-01-07 11:45:00,73.97,74.0,73.95,73.99,6600.0,64.0879,64.1139,64.0706,64.1052,6600.0
2014-01-07 11:50:00,74.0,74.01,73.93,73.95,7500.0,64.1139,64.1226,64.0533,64.0706,7500.0
2014-01-07 11:55:00,73.95,74.0,73.94,74.0,6400.0,64.0706,64.1139,64.0619,64.1139,6400.0
2014-01-07 12:00:00,74.0,74.0,73.92,73.95,5800.0,64.1139,64.1139,64.0446,64.0706,5800.0
2014-01-07 12:05:00,73.95,74.02,73.91,73.92,9700.0,64.0706,64.1312,64.0359,64.0446,9700.0
2014-01-07 12:10:00,73.91,74.0,73.9,73.95,18400.0,64.0359,64.1139,64.0273,64.0706,18400.0
2014-01-07 12:15:00,73.96,73.98,73.88,73.88,9100.0,64.0793,64.0966,64.0099,64.0099,9100.0
2014-01-07 12:20:00,73.87,73.9,73.79,73.84,20200.0,64.0013,64.0273,63.932,63.9753,20200.0
2014-01-07 12:25:00,73.84,73.85,73.82,73.85,6700.0,63.9753,63.984,63.958,63.984,6700.0
2014-01-07 12:30:00,73.85,73.9,73.84,73.88,10600.0,63.984,64.0273,63.9753,64.0099,10600.0
2014-01-07 12:35:00,73.88,73.9,73.75,73.75,30400.0,64.0099,64.0273,63.8973,63.8973,30400.0
2014-01-07 12:40:00,73.75,73.77,73.65,73.73,13400.0,63.8973,63.9146,63.8107,63.88,13400.0
2014-01-07 12:45:00,73.73,73.77,73.69,73.72,10600.0,63.88,63.9146,63.8453,63.8713,10600.0
2014-01-07 12:50:00,73.7,73.74,73.7,73.73,11800.0,63.854,63.8886,63.854,63.88,11800.0
2014-01-07 12:55:00,73.73,73.83,73.73,73.79,22500.0,63.88,63.9666,63.88,63.932,22500.0
2014-01-07 13:00:00,73.78,73.8,73.73,73.75,34700.0,63.9233,63.9406,63.88,63.8973,34700.0
2014-01-07 13:05:00,73.76,73.76,73.71,73.73,16900.0,63.906,63.906,63.8627,63.88,16900.0
2014-01-07 13:10:00,73.73,73.73,73.69,73.69,11000.0,63.88,63.88,63.8453,63.8453,11000.0
2014-01-07 13:15:00,73.69,73.7,73.66,73.68,10200.0,63.8453,63.854,63.8193,63.8367,10200.0
2014-01-07 13:20:00,73.68,73.68,73.65,73.65,11900.0,63.8367,63.8367,63.8107,63.8107,11900.0
2014-01-07 13:25:00,73.65,73.69,73.63,73.67,9000.0,63.8107,63.8453,63.7933,63.828,9000.0
2014-01-07 13:30:00,73.69,73.8,73.69,73.75,19300.0,63.8453,63.9406,63.8453,63.8973,19300.0
2014-01-07 13:35:00,73.75,73.84,73.7,73.75,41200.0,63.8973,63.9753,63.854,63.8973,41200.0
2014-01-07 13:40:00,73.75,73.75,73.68,73.69,17000.0,63.8973,63.8973,63.8367,63.8453,17000.0
2014-01-07 13:45:00,73.67,73.68,73.66,73.66,9900.0,63.828,63.8367,63.8193,63.8193,9900.0
2014-01-07 13:50:00,73.67,73.67,73.58,73.58,13200.0,63.828,63.828,63.75,63.75,13200.0
2014-01-07 13:55:00,73.57,73.6,73.56,73.56,16000.0,63.7414,63.7674,63.7327,63.7327,16000.0
2014-01-07 14:00:00,73.56,73.56,73.44,73.47,20600.0,63.7327,63.7327,63.6287,63.6547,20600.0
2014-01-07 14:05:00,73.46,73.51,73.45,73.47,15800.0,63.6461,63.6894,63.6374,63.6547,15800.0
2014-01-07 14:10:00,73.45,73.55,73.45,73.52,15400.0,63.6374,63.724,63.6374,63.698,15400.0
2014-01-07 14:15:00,73.51,73.56,73.49,73.56,10100.0,63.6894,63.7327,63.672,63.7327,10100.0
2014-01-07 14:20:00,73.55,73.58,73.54,73.55,11700.0,63.724,63.75,63.7154,63.724,11700.0
2014-01-07 14:25:00,73.57,73.71,73.57,73.7,17300.0,63.7414,63.8627,63.7414,63.854,17300.0
2014-01-07 14:30:00,73.71,73.8,73.71,73.79,15200.0,63.8627,63.9406,63.8627,63.932,15200.0
2014-01-07 14:35:00,73.79,73.91,73.79,73.89,9700.0,63.932,64.0359,63.932,64.0186,9700.0
2014-01-07 14:40:00,73.89,73.93,73.89,73.92,8900.0,64.0186,64.0533,64.0186,64.0446,8900.0
2014-01-07 14:45:00,73.91,73.91,73.85,73.88,11000.0,64.0359,64.0359,63.984,64.0099,11000.0
2014-01-07 14:50:00,73.88,73.94,73.87,73.92,9300.0,64.0099,64.0619,64.0013,64.0446,9300.0
2014-01-07 14:55:00,73.91,73.99,73.91,73.98,7100.0,64.0359,64.1052,64.0359,64.0966,7100.0
2014-01-07 15:00:00,73.98,74.04,73.98,74.02,12800.0,64.0966,64.1486,64.0966,64.1312,12800.0
2014-01-07 15:05:00,74.01,74.01,73.97,73.98,12000.0,64.1226,64.1226,64.0879,64.0966,12000.0
2014-01-07 15:10:00,73.99,74.01,73.87,73.88,17300.0,64.1052,64.1226,64.0013,64.0099,17300.0
2014-01-07 15:15:00,73.86,73.86,73.83,73.86,27400.0,63.9926,63.9926,63.9666,63.9926,27400.0
2014-01-07 15:20:00,73.86,73.87,73.82,73.82,15700.0,63.9926,64.0013,63.958,63.958,15700.0
2014-01-07 15:25:00,73.82,73.92,73.82,73.92,18900.0,63.958,64.0446,63.958,64.0446,18900.0
2014-01-07 15:30:00,73.93,73.95,73.88,73.91,18400.0,64.0533,64.0706,64.0099,64.0359,18400.0
2014-01-07 15:35:00,73.91,73.91,73.83,73.91,29300.0,64.0359,64.0359,63.9666,64.0359,29300.0
2014-01-07 15:40:00,73.92,74.02,73.91,74.01,27300.0,64.0446,64.1312,64.0359,64.1226,27300.0
2014-01-07 15:45:00,74.01,74.02,73.96,73.96,26900.0,64.1226,64.1312,64.0793,64.0793,26900.0
2014-01-07 15:50:00,73.96,74.0,73.87,73.87,54600.0,64.0793,64.1139,64.0013,64.0013,54600.0
2014-01-07 15:55:00,73.88,73.92,73.86,73.89,71400.0,64.0099,64.0446,63.9926,64.0186,71400.0
2014-01-08 09:30:00,73.89,73.89,73.36,73.4,19800.0,64.0186,64.0186,63.5594,63.5941,19800.0
2014-01-08 09:35:00,73.47,73.67,73.47,73.65,11500.0,63.6547,63.828,63.6547,63.8107,11500.0
2014-01-08 09:40:00,73.68,73.75,73.59,73.73,13200.0,63.8367,63.8973,63.7587,63.88,13200.0
2014-01-08 09:45:00,73.71,73.75,73.49,73.61,13500.0,63.8627,63.8973,63.672,63.776,13500.0
2014-01-08 09:50:00,73.6,73.69,73.44,73.64,15800.0,63.7674,63.8453,63.6287,63.802,15800.0
2014-01-08 09:55:00,73.65,73.65,73.53,73.61,11200.0,63.8107,63.8107,63.7067,63.776,11200.0
2014-01-08 10:00:00,73.6,73.68,73.55,73.58,17800.0,63.7674,63.8367,63.724,63.75,17800.0
2014-01-08 10:05:00,73.62,73.67,73.55,73.56,43300.0,63.7847,63.828,63.724,63.7327,43300.0
2014-01-08 10:10:00,73.56,73.67,73.54,73.61,17200.0,63.7327,63.828,63.7154,63.776,17200.0
2014-01-08 10:15:00,73.61,73.73,73.61,73.73,5600.0,63.776,63.88,63.776,63.88,5600.0
2014-01-08 10:20:00,73.77,73.9,73.74,73.85,9500.0,63.9146,64.0273,63.8886,63.984,9500.0
2014-01-08 10:25:00,73.86,73.87,73.78,73.85,7700.0,63.9926,64.0013,63.9233,63.984,7700.0
2014-01-08 10:30:00,73.83,73.83,73.74,73.77,15800.0,63.9666,63.9666,63.8886,63.9146,15800.0
2014-01-08 10:35:00,73.75,73.89,73.73,73.77,8800.0,63.8973,64.0186,63.88,63.9146,8800.0
2014-01-08 10:40:00,73.77,73.78,73.71,73.72,12800.0,63.9146,63.9233,63.8627,63.8713,12800.0
2014-01-08 10:45:00,73.71,73.83,73.71,73.78,38400.0,63.8627,63.9666,63.8627,63.9233,38400.0
2014-01-08 10:50:00,73.78,73.84,73.66,73.66,18300.0,63.9233,63.9753,63.8193,63.8193,18300.0
2014-01-08 10:55:00,73.69,73.72,73.6,73.7,7900.0,63.8453,63.8713,63.7674,63.854,7900.0
2014-01-08 11:00:00,73.71,73.8,73.71,73.75,20100.0,63.8627,63.9406,63.8627,63.8973,20100.0
2014-01-08 11:05:00,73.71,73.72,73.56,73.62,9500.0,63.8627,63.8713,63.7327,63.7847,9500.0
2014-01-08 11:10:00,73.56,73.64,73.56,73.59,4600.0,63.7327,63.802,63.7327,63.7587,4600.0
2014-01-08 11:15:00,73.59,73.63,73.56,73.63,6700.0,63.7587,63.7933,63.7327,63.7933,6700.0
2014-01-08 11:20:00,73.62,73.66,73.6,73.65,5600.0,63.7847,63.8193,63.7674,63.8107,5600.0
2014-01-08 11:25:00,73.66,73.67,73.59,73.62,8200.0,63.8193,63.828,63.7587,63.7847,8200.0
2014-01-08 11:30:00,73.6,73.69,73.59,73.69,10600.0,63.7674,63.8453,63.7587,63.8453,10600.0
2014-01-08 11:35:00,73.7,73.73,73.68,73.72,15900.0,63.854,63.88,63.8367,63.8713,15900.0
2014-01-08 11:40:00,73.72,73.82,73.72,73.78,7600.0,63.8713,63.958,63.8713,63.9233,7600.0
2014-01-08 11:45:00,73.79,73.83,73.75,73.77,6900.0,63.932,63.9666,63.8973,63.9146,6900.0
2014-01-08 11:50:00,73.77,73.83,73.74,73.8,7400.0,63.9146,63.9666,63.8886,63.9406,7400.0
2014-01-08 11:55:00,73.8,73.81,73.75,73.75,10400.0,63.9406,63.9493,63.8973,63.8973,10400.0
2014-01-08 12:00:00,73.76,73.81,73.75,73.77,9500.0,63.906,63.9493,63.8973,63.9146,9500.0
2014-01-08 12:05:00,73.78,73.82,73.74,73.74,5800.0,63.9233,63.958,63.8886,63.8886,5800.0
2014-01-08 12:10:00,73.74,73.83,73.72,73.81,6200.0,63.8886,63.9666,63.8713,63.9493,6200.0
2014-01-08 12:15:00,73.79,73.79,73.74,73.75,4700.0,63.932,63.932,63.8886,63.8973,4700.0
2014-01-08 12:20:00,73.75,73.75,73.7,73.75,5000.0,63.8973,63.8973,63.854,63.8973,5000.0
2014-01-08 12:25:00,73.75,73.75,73.71,73.71,7800.0,63.8973,63.8973,63.8627,63.8627,7800.0
2014-01-08 12:30:00,73.7,73.73,73.68,73.68,5600.0,63.854,63.88,63.8367,63.8367,5600.0
2014-01-08 12:35:00,73.68,73.68,73.65,73.68,7800.0,63.8367,63.8367,63.8107,63.8367,7800.0
2014-01-08 12:40:00,73.68,73.69,73.66,73.68,6700.0,63.8367,63.8453,63.8193,63.8367,6700.0
2014-01-08 12:45:00,73.66,73.67,73.62,73.62,7100.0,63.8193,63.828,63.7847,63.7847,7100.0
2014-01-08 12:50:00,73.6,73.62,73.59,73.61,7100.0,63.7674,63.7847,63.7587,63.776,7100.0
2014-01-08 12:55:00,73.61,73.61,73.53,73.53,7200.0,63.776,63.776,63.7067,63.7067,7200.0
2014-01-08 13:00:00,73.54,73.56,73.53,73.55,10700.0,63.7154,63.7327,63.7067,63.724,10700.0
2014-01-08 13:05:00,73.55,73.62,73.55,73.61,5700.0,63.724,63.7847,63.724,63.776,5700.0
2014-01-08 13:10:00,73.62,73.64,73.61,73.64,5400.0,63.7847,63.802,63.776,63.802,5400.0
2014-01-08 13:15:00,73.63,73.64,73.54,73.57,14400.0,63.7933,63.802,63.7154,63.7414,14400.0
2014-01-08 13:20:00,73.57,73.57,73.42,73.43,31600.0,63.7414,63.7414,63.6114,63.6201,31600.0
2014-01-08 13:25:00,73.43,73.45,73.35,73.39,20900.0,63.6201,63.6374,63.5508,63.5854,20900.0
2014-01-08 13:30:00,73.38,73.38,73.33,73.34,17000.0,63.5767,63.5767,63.5334,63.5421,17000.0
2014-01-08 13:35:00,73.35,73.35,73.24,73.24,14100.0,63.5508,63.5508,63.4554,63.4554,14100.0
2014-01-08 13:40:00,73.25,73.25,73.15,73.16,26000.0,63.4641,63.4641,63.3775,63.3861,26000.0
2014-01-08 13:45:00,73.16,73.17,73.09,73.15,23200.0,63.3861,63.3948,63.3255,63.3775,23200.0
2014-01-08 13:50:00,73.15,73.29,73.15,73.18,14000.0,63.3775,63.4988,63.3775,63.4035,14000.0
2014-01-08 13:55:00,73.19,73.26,73.12,73.26,21300.0,63.4121,63.4728,63.3515,63.4728,21300.0
2014-01-08 14:00:00,73.26,73.35,73.22,73.33,41500.0,63.4728,63.5508,63.4381,63.5334,41500.0
2014-01-08 14:05:00,73.3,73.3,73.1,73.12,24800.0,63.5074,63.5074,63.3341,63.3515,24800.0
2014-01-08 14:10:00,73.13,73.26,73.12,73.18,8800.0,63.3601,63.4728,63.3515,63.4035,8800.0
2014-01-08 14:15:00,73.18,73.18,73.02,73.13,57900.0,63.4035,63.4035,63.2648,63.3601,57900.0
2014-01-08 14:20:00,73.13,73.22,73.03,73.03,31800.0,63.3601,63.4381,63.2735,63.2735,31800.0
2014-01-08 14:25:00,73.05,73.13,73.03,73.09,47500.0,63.2908,63.3601,63.2735,63.3255,47500.0
2014-01-08 14:30:00,73.08,73.17,73.05,73.08,47000.0,63.3168,63.3948,63.2908,63.3168,47000.0
2014-01-08 14:35:00,73.07,73.16,73.01,73.05,67100.0,63.3082,63.3861,63.2562,63.2908,67100.0
2014-01-08 14:40:00,73.06,73.12,73.04,73.1,17300.0,63.2995,63.3515,63.2822,63.3341,17300.0
2014-01-08 14:45:00,73.1,73.17,73.06,73.13,18600.0,63.3341,63.3948,63.2995,63.3601,18600.0
2014-01-08 14:50:00,73.14,73.19,73.12,73.13,18000.0,63.3688,63.4121,63.3515,63.3601,18000.0
2014-01-08 14:55:00,73.13,73.19,73.05,73.1,14800.0,63.3601,63.4121,63.2908,63.3341,14800.0
2014-01-08 15:00:00,73.12,73.15,73.1,73.12,15000.0,63.3515,63.3775,63.3341,63.3515,15000.0
2014-01-08 15:05:00,73.13,73.13,73.03,73.07,18800.0,63.3601,63.3601,63.2735,63.3082,18800.0
2014-01-08 15:10:00,73.08,73.09,73.03,73.05,13900.0,63.3168,63.3255,63.2735,63.2908,13900.0
2014-01-08 15:15:00,73.05,73.07,72.99,72.99,21300.0,63.2908,63.3082,63.2388,63.2388,21300.0
2014-01-08 15:20:00,73.0,73.05,72.97,73.05,25100.0,63.2475,63.2908,63.2215,63.2908,25100.0
2014-01-08 15:25:00,73.06,73.08,73.0,73.02,21200.0,63.2995,63.3168,63.2475,63.2648,21200.0
2014-01-08 15:30:00,73.01,73.03,72.96,72.96,24600.0,63.2562,63.2735,63.2129,63.2129,24600.0
2014-01-08 15:35:00,72.97,73.02,72.95,73.0,37000.0,63.2215,63.2648,63.2042,63.2475,37000.0
2014-01-08 15:40:00,73.0,73.01,72.93,72.99,40300.0,63.2475,63.2562,63.1869,63.2388,40300.0
2014-01-08 15:45:00,72.99,73.09,72.98,73.07,57600.0,63.2388,63.3255,63.2302,63.3082,57600.0
2014-01-08 15:50:00,73.08,73.09,73.01,73.05,67100.0,63.3168,63.3255,63.2562,63.2908,67100.0
2014-01-08 15:55:00,73.05,73.1,73.01,73.07,134000.0,63.2908,63.3341,63.2562,63.3082,134000.0
2014-01-09 09:30:00,73.52,73.78,73.33,73.7,44900.0,63.698,63.9233,63.5334,63.854,44900.0
2014-01-09 09:35:00,73.73,73.96,73.71,73.77,26500.0,63.88,64.0793,63.8627,63.9146,26500.0
2014-01-09 09:40:00,73.77,73.77,73.63,73.74,11900.0,63.9146,63.9146,63.7933,63.8886,11900.0
2014-01-09 09:45:00,73.73,73.8,73.66,73.8,26000.0,63.88,63.9406,63.8193,63.9406,26000.0
2014-01-09 09:50:00,73.8,73.86,73.63,73.65,59000.0,63.9406,63.9926,63.7933,63.8107,59000.0
2014-01-09 09:55:00,73.65,73.65,73.43,73.55,19400.0,63.8107,63.8107,63.6201,63.724,19400.0
2014-01-09 10:00:00,73.64,73.89,73.61,73.82,14700.0,63.802,64.0186,63.776,63.958,14700.0
2014-01-09 10:05:00,73.84,73.87,73.62,73.69,13800.0,63.9753,64.0013,63.7847,63.8453,13800.0
2014-01-09 10:10:00,73.74,73.74,73.55,73.61,20900.0,63.8886,63.8886,63.724,63.776,20900.0
2014-01-09 10:15:00,73.6,73.6,73.46,73.54,20500.0,63.7674,63.7674,63.6461,63.7154,20500.0
2014-01-09 10:20:00,73.56,73.57,73.43,73.47,15900.0,63.7327,63.7414,63.6201,63.6547,15900.0
2014-01-09 10:25:00,73.45,73.47,73.43,73.43,8500.0,63.6374,63.6547,63.6201,63.6201,8500.0
2014-01-09 10:30:00,73.45,73.53,73.43,73.49,9300.0,63.6374,63.7067,63.6201,63.672,9300.0
2014-01-09 10:35:00,73.49,73.57,73.47,73.56,3800.0,63.672,63.7414,63.6547,63.7327,3800.0
2014-01-09 10:40:00,73.54,73.58,73.44,73.45,12800.0,63.7154,63.75,63.6287,63.6374,12800.0
2014-01-09 10:45:00,73.41,73.42,73.26,73.26,6200.0,63.6027,63.6114,63.4728,63.4728,6200.0
2014-01-09 10:50:00,73.25,73.32,73.22,73.3,49300.0,63.4641,63.5248,63.4381,63.5074,49300.0
2014-01-09 10:55:00,73.27,73.33,73.19,73.33,10100.0,63.4814,63.5334,63.4121,63.5334,10100.0
2014-01-09 11:00:00,73.33,73.38,73.22,73.37,7400.0,63.5334,63.5767,63.4381,63.5681,7400.0
2014-01-09 11:05:00,73.4,73.4,73.2,73.27,9200.0,63.5941,63.5941,63.4208,63.4814,9200.0
2014-01-09 11:10:00,73.25,73.33,73.25,73.25,7600.0,63.4641,63.5334,63.4641,63.4641,7600.0
2014-01-09 11:15:00,73.24,73.35,73.24,73.32,10100.0,63.4554,63.5508,63.4554,63.5248,10100.0
2014-01-09 11:20:00,73.33,73.35,73.25,73.34,11000.0,63.5334,63.5508,63.4641,63.5421,11000.0
2014-01-09 11:25:00,73.35,73.35,73.26,73.3,9500.0,63.5508,63.5508,63.4728,63.5074,9500.0
2014-01-09 11:30:00,73.32,73.34,73.28,73.29,14900.0,63.5248,63.5421,63.4901,63.4988,14900.0
2014-01-09 11:35:00,73.3,73.34,73.28,73.31,18500.0,63.5074,63.5421,63.4901,63.5161,18500.0
2014-01-09 11:40:00,73.29,73.32,73.25,73.29,16500.0,63.4988,63.5248,63.4641,63.4988,16500.0
2014-01-09 11:45:00,73.31,73.32,73.28,73.29,17900.0,63.5161,63.5248,63.4901,63.4988,17900.0
2014-01-09 11:50:00,73.28,73.3,73.26,73.27,6400.0,63.4901,63.5074,63.4728,63.4814,6400.0
2014-01-09 11:55:00,73.3,73.31,73.27,73.28,9600.0,63.5074,63.5161,63.4814,63.4901,9600.0
2014-01-09 12:00:00,73.29,73.33,73.28,73.31,8600.0,63.4988,63.5334,63.4901,63.5161,8600.0
2014-01-09 12:05:00,73.28,73.31,73.23,73.23,19500.0,63.4901,63.5161,63.4468,63.4468,19500.0
2014-01-09 12:10:00,73.23,73.28,73.21,73.27,7800.0,63.4468,63.4901,63.4295,63.4814,7800.0
2014-01-09 12:15:00,73.27,73.31,73.26,73.29,10500.0,63.4814,63.5161,63.4728,63.4988,10500.0
2014-01-09 12:20:00,73.29,73.31,73.25,73.29,10200.0,63.4988,63.5161,63.4641,63.4988,10200.0
2014-01-09 12:25:00,73.29,73.31,73.26,73.29,9700.0,63.4988,63.5161,63.4728,63.4988,9700.0
2014-01-09 12:30:00,73.29,73.33,73.28,73.28,12600.0,63.4988,63.5334,63.4901,63.4901,12600.0
2014-01-09 12:35:00,73.27,73.32,73.27,73.3,5000.0,63.4814,63.5248,63.4814,63.5074,5000.0
2014-01-09 12:40:00,73.31,73.31,73.27,73.3,13300.0,63.5161,63.5161,63.4814,63.5074,13300.0
2014-01-09 12:45:00,73.28,73.3,73.17,73.23,19600.0,63.4901,63.5074,63.3948,63.4468,19600.0
2014-01-09 12:50:00,73.23,73.23,73.16,73.19,5600.0,63.4468,63.4468,63.3861,63.4121,5600.0
2014-01-09 12:55:00,73.16,73.3,73.16,73.29,9200.0,63.3861,63.5074,63.3861,63.4988,9200.0
2014-01-09 13:00:00,73.29,73.31,73.24,73.24,16100.0,63.4988,63.5161,63.4554,63.4554,16100.0
2014-01-09 13:05:00,73.24,73.27,73.19,73.2,8900.0,63.4554,63.4814,63.4121,63.4208,8900.0
2014-01-09 13:10:00,73.23,73.23,73.2,73.22,7500.0,63.4468,63.4468,63.4208,63.4381,7500.0
2014-01-09 13:15:00,73.23,73.23,73.19,73.23,6700.0,63.4468,63.4468,63.4121,63.4468,6700.0
2014-01-09 13:20:00,73.23,73.31,73.23,73.27,7100.0,63.4468,63.5161,63.4468,63.4814,7100.0
2014-01-09 13:25:00,73.27,73.3,73.25,73.27,8600.0,63.4814,63.5074,63.4641,63.4814,8600.0
2014-01-09 13:30:00,73.26,73.28,73.22,73.26,7800.0,63.4728,63.4901,63.4381,63.4728,7800.0
2014-01-09 13:35:00,73.27,73.27,73.17,73.23,7100.0,63.4814,63.4814,63.3948,63.4468,7100.0
2014-01-09 13:40:00,73.23,73.26,73.2,73.24,8100.0,63.4468,63.4728,63.4208,63.4554,8100.0
2014-01-09 13:45:00,73.24,73.25,73.2,73.25,10400.0,63.4554,63.4641,63.4208,63.4641,10400.0
2014-01-09 13:50:00,73.24,73.27,73.22,73.23,6600.0,63.4554,63.4814,63.4381,63.4468,6600.0
2014-01-09 13:55:00,73.24,73.28,73.24,73.25,11400.0,63.4554,63.4901,63.4554,63.4641,11400.0
2014-01-09 14:00:00,73.26,73.28,73.15,73.15,8100.0,63.4728,63.4901,63.3775,63.3775,8100.0
2014-01-09 14:05:00,73.15,73.16,73.11,73.13,9300.0,63.3775,63.3861,63.3428,63.3601,9300.0
2014-01-09 14:10:00,73.11,73.25,73.11,73.25,10900.0,63.3428,63.4641,63.3428,63.4641,10900.0
2014-01-09 14:15:00,73.25,73.27,73.24,73.25,12400.0,63.4641,63.4814,63.4554,63.4641,12400.0
2014-01-09 14:20:00,73.24,73.31,73.24,73.29,21400.0,63.4554,63.5161,63.4554,63.4988,21400.0
2014-01-09 14:25:00,73.31,73.31,73.26,73.3,8600.0,63.5161,63.5161,63.4728,63.5074,8600.0
2014-01-09 14:30:00,73.31,73.32,73.29,73.31,7100.0,63.5161,63.5248,63.4988,63.5161,7100.0
2014-01-09 14:35:00,73.31,73.32,73.28,73.3,11200.0,63.5161,63.5248,63.4901,63.5074,11200.0
2014-01-09 14:40:00,73.3,73.39,73.29,73.37,21200.0,63.5074,63.5854,63.4988,63.5681,21200.0
2014-01-09 14:45:00,73.36,73.37,73.3,73.33,21500.0,63.5594,63.5681,63.5074,63.5334,21500.0
2014-01-09 14:50:00,73.34,73.35,73.3,73.34,14900.0,63.5421,63.5508,63.5074,63.5421,14900.0
2014-01-09 14:55:00,73.3,73.34,73.28,73.28,9600.0,63.5074,63.5421,63.4901,63.4901,9600.0
2014-01-09 15:00:00,73.3,73.33,73.3,73.33,8700.0,63.5074,63.5334,63.5074,63.5334,8700.0
2014-01-09 15:05:00,73.33,73.4,73.32,73.36,13800.0,63.5334,63.5941,63.5248,63.5594,13800.0
2014-01-09 15:10:00,73.36,73.45,73.36,73.43,14400.0,63.5594,63.6374,63.5594,63.6201,14400.0
2014-01-09 15:15:00,73.44,73.48,73.42,73.44,20900.0,63.6287,63.6634,63.6114,63.6287,20900.0
2014-01-09 15:20:00,73.45,73.5,73.43,73.47,18400.0,63.6374,63.6807,63.6201,63.6547,18400.0
2014-01-09 15:25:00,73.47,73.51,73.47,73.51,18600.0,63.6547,63.6894,63.6547,63.6894,18600.0
2014-01-09 15:30:00,73.5,73.52,73.43,73.45,26800.0,63.6807,63.698,63.6201,63.6374,26800.0
2014-01-09 15:35:00,73.46,73.46,73.38,73.43,13300.0,63.6461,63.6461,63.5767,63.6201,13300.0
2014-01-09 15:40:00,73.43,73.46,73.42,73.45,20200.0,63.6201,63.6461,63.6114,63.6374,20200.0
2014-01-09 15:45:00,73.46,73.5,73.43,73.45,53800.0,63.6461,63.6807,63.6201,63.6374,53800.0
2014-01-09 15:50:00,73.45,73.56,73.44,73.47,53000.0,63.6374,63.7327,63.6287,63.6547,53000.0
2014-01-09 15:55:00,73.47,73.5,73.42,73.43,66600.0,63.6547,63.6807,63.6114,63.6201,66600.0
2014-01-10 09:30:00,73.75,74.03,73.56,73.78,32600.0,63.8973,64.1399,63.7327,63.9233,32600.0
2014-01-10 09:35:00,73.78,74.07,73.73,73.82,14700.0,63.9233,64.1746,63.88,63.958,14700.0
2014-01-10 09:40:00,73.92,74.05,73.82,73.92,11800.0,64.0446,64.1572,63.958,64.0446,11800.0
2014-01-10 09:45:00,73.88,73.98,73.83,73.98,32800.0,64.0099,64.0966,63.9666,64.0966,32800.0
2014-01-10 09:50:00,73.94,74.08,73.85,73.85,12200.0,64.0619,64.1832,63.984,63.984,12200.0
2014-01-10 09:55:00,73.88,73.95,73.78,73.91,26000.0,64.0099,64.0706,63.9233,64.0359,26000.0
2014-01-10 10:00:00,73.91,73.92,73.76,73.81,37500.0,64.0359,64.0446,63.906,63.9493,37500.0
2014-01-10 10:05:00,73.82,73.82,73.71,73.8,22200.0,63.958,63.958,63.8627,63.9406,22200.0
2014-01-10 10:10:00,73.81,73.85,73.76,73.84,11200.0,63.9493,63.984,63.906,63.9753,11200.0
2014-01-10 10:15:00,73.85,73.92,73.79,73.89,14000.0,63.984,64.0446,63.932,64.0186,14000.0
2014-01-10 10:20:00,73.89,73.94,73.86,73.86,24300.0,64.0186,64.0619,63.9926,63.9926,24300.0
2014-01-10 10:25:00,73.84,73.91,73.83,73.87,8600.0,63.9753,64.0359,63.9666,64.0013,8600.0
2014-01-10 10:30:00,73.89,73.96,73.88,73.93,43800.0,64.0186,64.0793,64.0099,64.0533,43800.0
2014-01-10 10:35:00,73.91,73.96,73.91,73.94,10600.0,64.0359,64.0793,64.0359,64.0619,10600.0
2014-01-10 10:40:00,73.93,74.1,73.92,74.0,62300.0,64.0533,64.2006,64.0446,64.1139,62300.0
2014-01-10 10:45:00,74.03,74.05,73.98,74.0,22500.0,64.1399,64.1572,64.0966,64.1139,22500.0
2014-01-10 10:50:00,74.0,74.06,73.94,73.95,13700.0,64.1139,64.1659,64.0619,64.0706,13700.0
2014-01-10 10:55:00,73.96,74.1,73.95,74.05,9600.0,64.0793,64.2006,64.0706,64.1572,9600.0
2014-01-10 11:00:00,74.06,74.08,73.98,74.07,24800.0,64.1659,64.1832,64.0966,64.1746,24800.0
2014-01-10 11:05:00,74.05,74.18,74.04,74.17,13600.0,64.1572,64.2699,64.1486,64.2612,13600.0
2014-01-10 11:10:00,74.16,74.16,73.97,74.03,94800.0,64.2525,64.2525,64.0879,64.1399,94800.0
2014-01-10 11:15:00,74.02,74.07,73.98,74.05,84500.0,64.1312,64.1746,64.0966,64.1572,84500.0
2014-01-10 11:20:00,74.02,74.04,73.92,73.98,10500.0,64.1312,64.1486,64.0446,64.0966,10500.0
2014-01-10 11:25:00,73.96,74.02,73.95,74.0,9000.0,64.0793,64.1312,64.0706,64.1139,9000.0
2014-01-10 11:30:00,73.96,74.02,73.91,73.96,36900.0,64.0793,64.1312,64.0359,64.0793,36900.0
2014-01-10 11:35:00,73.91,73.95,73.89,73.94,31500.0,64.0359,64.0706,64.0186,64.0619,31500.0
2014-01-10 11:40:00,73.94,73.95,73.9,73.9,22500.0,64.0619,64.0706,64.0273,64.0273,22500.0
2014-01-10 11:45:00,73.91,74.01,73.9,74.0,14100.0,64.0359,64.1226,64.0273,64.1139,14100.0
2014-01-10 11:50:00,73.97,74.01,73.93,73.94,9700.0,64.0879,64.1226,64.0533,64.0619,9700.0
2014-01-10 11:55:00,73.92,73.98,73.9,73.95,11700.0,64.0446,64.0966,64.0273,64.0706,11700.0
2014-01-10 12:00:00,73.93,73.99,73.9,73.98,5300.0,64.0533,64.1052,64.0273,64.0966,5300.0
2014-01-10 12:05:00,73.95,73.99,73.9,73.95,56600.0,64.0706,64.1052,64.0273,64.0706,56600.0
2014-01-10 12:10:00,73.96,73.98,73.94,73.94,8300.0,64.0793,64.0966,64.0619,64.0619,8300.0
2014-01-10 12:15:00,73.95,74.01,73.94,73.96,7700.0,64.0706,64.1226,64.0619,64.0793,7700.0
2014-01-10 12:20:00,73.96,73.98,73.94,73.94,5400.0,64.0793,64.0966,64.0619,64.0619,5400.0
2014-01-10 12:25:00,73.95,73.95,73.86,73.87,13200.0,64.0706,64.0706,63.9926,64.0013,13200.0
2014-01-10 12:30:00,73.87,73.87,73.84,73.87,4000.0,64.0013,64.0013,63.9753,64.0013,4000.0
2014-01-10 12:35:00,73.87,73.92,73.86,73.87,8000.0,64.0013,64.0446,63.9926,64.0013,8000.0
2014-01-10 12:40:00,73.87,73.99,73.86,73.99,21400.0,64.0013,64.1052,63.9926,64.1052,21400.0
2014-01-10 12:45:00,73.99,74.01,73.97,74.0,3000.0,64.1052,64.1226,64.0879,64.1139,3000.0
2014-01-10 12:50:00,73.98,73.99,73.9,73.95,9300.0,64.0966,64.1052,64.0273,64.0706,9300.0
2014-01-10 12:55:00,73.95,73.96,73.91,73.93,2400.0,64.0706,64.0793,64.0359,64.0533,2400.0
2014-01-10 13:00:00,73.91,73.94,73.88,73.9,5200.0,64.0359,64.0619,64.0099,64.0273,5200.0
2014-01-10 13:05:00,73.9,73.98,73.87,73.98,6500.0,64.0273,64.0966,64.0013,64.0966,6500.0
2014-01-10 13:10:00,73.96,73.99,73.91,73.99,5700.0,64.0793,64.1052,64.0359,64.1052,5700.0
2014-01-10 13:15:00,73.99,74.02,73.97,74.01,8000.0,64.1052,64.1312,64.0879,64.1226,8000.0
2014-01-10 13:20:00,74.01,74.01,73.95,73.96,6200.0,64.1226,64.1226,64.0706,64.0793,6200.0
2014-01-10 13:25:00,73.96,74.05,73.96,74.0,6100.0,64.0793,64.1572,64.0793,64.1139,6100.0
2014-01-10 13:30:00,74.01,74.07,74.0,74.05,10300.0,64.1226,64.1746,64.1139,64.1572,10300.0
2014-01-10 13:35:00,74.02,74.04,73.97,74.01,5400.0,64.1312,64.1486,64.0879,64.1226,5400.0
2014-01-10 13:40:00,74.01,74.09,74.01,74.06,14500.0,64.1226,64.1919,64.1226,64.1659,14500.0
2014-01-10 13:45:00,74.06,74.07,74.01,74.03,11100.0,64.1659,64.1746,64.1226,64.1399,11100.0
2014-01-10 13:50:00,74.02,74.02,73.96,73.98,17100.0,64.1312,64.1312,64.0793,64.0966,17100.0
2014-01-10 13:55:00,73.98,73.98,73.85,73.88,12700.0,64.0966,64.0966,63.984,64.0099,12700.0
2014-01-10 14:00:00,73.87,73.91,73.87,73.87,6000.0,64.0013,64.0359,64.0013,64.0013,6000.0
2014-01-10 14:05:00,73.88,73.96,73.87,73.96,10400.0,64.0099,64.0793,64.0013,64.0793,10400.0
2014-01-10 14:10:00,73.96,73.98,73.92,73.96,9600.0,64.0793,64.0966,64.0446,64.0793,9600.0
2014-01-10 14:15:00,73.96,74.03,73.95,74.03,11500.0,64.0793,64.1399,64.0706,64.1399,11500.0
2014-01-10 14:20:00,74.03,74.05,73.96,73.99,8000.0,64.1399,64.1572,64.0793,64.1052,8000.0
2014-01-10 14:25:00,73.98,74.02,73.98,74.0,10200.0,64.0966,64.1312,64.0966,64.1139,10200.0
2014-01-10 14:30:00,74.01,74.08,74.0,74.08,10800.0,64.1226,64.1832,64.1139,64.1832,10800.0
2014-01-10 14:35:00,74.07,74.08,74.05,74.07,9900.0,64.1746,64.1832,64.1572,64.1746,9900.0
2014-01-10 14:40:00,74.08,74.1,74.06,74.06,16400.0,64.1832,64.2006,64.1659,64.1659,16400.0
2014-01-10 14:45:00,74.05,74.07,74.01,74.01,6800.0,64.1572,64.1746,64.1226,64.1226,6800.0
2014-01-10 14:50:00,74.0,74.03,73.99,73.99,16700.0,64.1139,64.1399,64.1052,64.1052,16700.0
2014-01-10 14:55:00,73.99,74.01,73.93,73.94,18100.0,64.1052,64.1226,64.0533,64.0619,18100.0
2014-01-10 15:00:00,73.94,74.04,73.94,73.95,56200.0,64.0619,64.1486,64.0619,64.0706,56200.0
2014-01-10 15:05:00,73.94,73.98,73.9,73.94,10300.0,64.0619,64.0966,64.0273,64.0619,10300.0
2014-01-10 15:10:00,73.94,74.04,73.93,73.99,16400.0,64.0619,64.1486,64.0533,64.1052,16400.0
2014-01-10 15:15:00,74.0,74.04,73.99,74.01,13600.0,64.1139,64.1486,64.1052,64.1226,13600.0
2014-01-10 15:20:00,74.02,74.05,73.98,73.98,26600.0,64.1312,64.1572,64.0966,64.0966,26600.0
2014-01-10 15:25:00,73.99,74.03,73.97,74.02,25200.0,64.1052,64.1399,64.0879,64.1312,25200.0
2014-01-10 15:30:00,74.01,74.1,74.01,74.07,23000.0,64.1226,64.2006,64.1226,64.1746,23000.0
2014-01-10 15:35:00,74.07,74.09,74.07,74.08,15900.0,64.1746,64.1919,64.1746,64.1832,15900.0
2014-01-10 15:40:00,74.08,74.13,74.07,74.09,28900.0,64.1832,64.2265,64.1746,64.1919,28900.0
2014-01-10 15:45:00,74.09,74.1,73.99,73.99,39600.0,64.1919,64.2006,64.1052,64.1052,39600.0
2014-01-10 15:50:00,73.99,74.05,73.99,74.01,43200.0,64.1052,64.1572,64.1052,64.1226,43200.0
2014-01-10 15:55:00,74.0,74.06,73.97,74.05,67200.0,64.1139,64.1659,64.0879,64.1572,67200.0
2014-01-13 09:30:00,74.98,75.06,74.57,75.01,113500.0,64.963,65.0323,64.6078,64.989,113500.0
2014-01-13 09:35:00,74.98,75.13,74.66,74.87,62900.0,64.963,65.093,64.6857,64.8677,62900.0
2014-01-13 09:40:00,74.87,74.88,74.59,74.66,24200.0,64.8677,64.8763,64.6251,64.6857,24200.0
2014-01-13 09:45:00,74.65,74.77,74.29,74.29,84100.0,64.6771,64.781,64.3652,64.3652,84100.0
2014-01-13 09:50:00,74.3,74.45,74.22,74.31,84300.0,64.3738,64.5038,64.3045,64.3825,84300.0
2014-01-13 09:55:00,74.31,74.59,74.27,74.51,95000.0,64.3825,64.6251,64.3478,64.5558,95000.0
2014-01-13 10:00:00,74.51,74.58,74.44,74.56,48200.0,64.5558,64.6164,64.4951,64.5991,48200.0
2014-01-13 10:05:00,74.51,74.58,74.45,74.47,15100.0,64.5558,64.6164,64.5038,64.5211,15100.0
2014-01-13 10:10:00,74.44,74.5,74.4,74.46,15300.0,64.4951,64.5471,64.4605,64.5125,15300.0
2014-01-13 10:15:00,74.45,74.51,74.44,74.48,13900.0,64.5038,64.5558,64.4951,64.5298,13900.0
2014-01-13 10:20:00,74.49,74.57,74.4,74.42,25300.0,64.5385,64.6078,64.4605,64.4778,25300.0
2014-01-13 10:25:00,74.42,74.77,74.42,74.75,18600.0,64.4778,64.781,64.4778,64.7637,18600.0
2014-01-13 10:30:00,74.75,74.75,74.58,74.64,13400.0,64.7637,64.7637,64.6164,64.6684,13400.0
2014-01-13 10:35:00,74.62,74.79,74.62,74.77,19400.0,64.6511,64.7984,64.6511,64.781,19400.0
2014-01-13 10:40:00,74.78,74.85,74.77,74.85,15900.0,64.7897,64.8504,64.781,64.8504,15900.0
2014-01-13 10:45:00,74.82,74.94,74.76,74.89,64100.0,64.8244,64.9283,64.7724,64.885,64100.0
2014-01-13 10:50:00,74.89,74.96,74.88,74.89,27600.0,64.885,64.9457,64.8763,64.885,27600.0
2014-01-13 10:55:00,74.87,74.89,74.72,74.73,20800.0,64.8677,64.885,64.7377,64.7464,20800.0
2014-01-13 11:00:00,74.73,74.74,74.58,74.58,13200.0,64.7464,64.7551,64.6164,64.6164,13200.0
2014-01-13 11:05:00,74.58,74.61,74.53,74.61,14900.0,64.6164,64.6424,64.5731,64.6424,14900.0
2014-01-13 11:10:00,74.61,74.75,74.59,74.73,18800.0,64.6424,64.7637,64.6251,64.7464,18800.0
2014-01-13 11:15:00,74.73,74.75,74.71,74.72,27200.0,64.7464,64.7637,64.7291,64.7377,27200.0
2014-01-13 11:20:00,74.72,74.76,74.69,74.71,39000.0,64.7377,64.7724,64.7117,64.7291,39000.0
2014-01-13 11:25:00,74.7,74.73,74.65,74.67,26900.0,64.7204,64.7464,64.6771,64.6944,26900.0
2014-01-13 11:30:00,74.66,74.71,74.63,74.68,19900.0,64.6857,64.7291,64.6597,64.7031,19900.0
2014-01-13 11:35:00,74.69,74.74,74.66,74.66,13800.0,64.7117,64.7551,64.6857,64.6857,13800.0
2014-01-13 11:40:00,74.68,74.7,74.63,74.67,38600.0,64.7031,64.7204,64.6597,64.6944,38600.0
2014-01-13 11:45:00,74.66,74.66,74.61,74.63,11800.0,64.6857,64.6857,64.6424,64.6597,11800.0
2014-01-13 11:50:00,74.6,74.61,74.49,74.49,5700.0,64.6338,64.6424,64.5385,64.5385,5700.0
2014-01-13 11:55:00,74.48,74.55,74.42,74.55,8800.0,64.5298,64.5904,64.4778,64.5904,8800.0
2014-01-13 12:00:00,74.56,74.56,74.49,74.54,21500.0,64.5991,64.5991,64.5385,64.5818,21500.0
2014-01-13 12:05:00,74.53,74.57,74.51,74.52,24200.0,64.5731,64.6078,64.5558,64.5644,24200.0
2014-01-13 12:10:00,74.52,74.54,74.49,74.53,16000.0,64.5644,64.5818,64.5385,64.5731,16000.0
2014-01-13 12:15:00,74.54,74.59,74.51,74.52,12200.0,64.5818,64.6251,64.5558,64.5644,12200.0
2014-01-13 12:20:00,74.51,74.52,74.48,74.48,12100.0,64.5558,64.5644,64.5298,64.5298,12100.0
2014-01-13 12:25:00,74.47,74.47,74.39,74.45,23700.0,64.5211,64.5211,64.4518,64.5038,23700.0
2014-01-13 12:30:00,74.44,74.44,74.26,74.33,14500.0,64.4951,64.4951,64.3392,64.3998,14500.0
2014-01-13 12:35:00,74.33,74.35,74.28,74.34,12200.0,64.3998,64.4172,64.3565,64.4085,12200.0
2014-01-13 12:40:00,74.34,74.45,74.33,74.43,17600.0,64.4085,64.5038,64.3998,64.4865,17600.0
2014-01-13 12:45:00,74.43,74.53,74.41,74.5,44500.0,64.4865,64.5731,64.4691,64.5471,44500.0
2014-01-13 12:50:00,74.51,74.55,74.45,74.47,14300.0,64.5558,64.5904,64.5038,64.5211,14300.0
2014-01-13 12:55:00,74.48,74.5,74.37,74.38,78200.0,64.5298,64.5471,64.4345,64.4431,78200.0
2014-01-13 13:00:00,74.38,74.39,74.26,74.29,10600.0,64.4431,64.4518,64.3392,64.3652,10600.0
2014-01-13 13:05:00,74.3,74.43,74.3,74.41,8400.0,64.3738,64.4865,64.3738,64.4691,8400.0
2014-01-13 13:10:00,74.38,74.38,74.27,74.32,14200.0,64.4431,64.4431,64.3478,64.3912,14200.0
2014-01-13 13:15:00,74.34,74.34,74.25,74.32,27800.0,64.4085,64.4085,64.3305,64.3912,27800.0
2014-01-13 13:20:00,74.31,74.37,74.28,74.31,8600.0,64.3825,64.4345,64.3565,64.3825,8600.0
2014-01-13 13:25:00,74.31,74.37,74.23,74.34,15600.0,64.3825,64.4345,64.3132,64.4085,15600.0
2014-01-13 13:30:00,74.35,74.35,74.17,74.23,38700.0,64.4172,64.4172,64.2612,64.3132,38700.0
2014-01-13 13:35:00,74.23,74.38,74.23,74.32,9800.0,64.3132,64.4431,64.3132,64.3912,9800.0
2014-01-13 13:40:00,74.29,74.31,74.21,74.3,11400.0,64.3652,64.3825,64.2959,64.3738,11400.0
2014-01-13 13:45:00,74.25,74.26,74.19,74.25,31100.0,64.3305,64.3392,64.2785,64.3305,31100.0
2014-01-13 13:50:00,74.25,74.26,74.18,74.18,14200.0,64.3305,64.3392,64.2699,64.2699,14200.0
2014-01-13 13:55:00,74.18,74.33,74.18,74.33,9300.0,64.2699,64.3998,64.2699,64.3998,9300.0
2014-01-13 14:00:00,74.33,74.36,74.21,74.21,15500.0,64.3998,64.4258,64.2959,64.2959,15500.0
2014-01-13 14:05:00,74.21,74.42,74.2,74.42,20000.0,64.2959,64.4778,64.2872,64.4778,20000.0
2014-01-13 14:10:00,74.44,74.44,74.38,74.4,26000.0,64.4951,64.4951,64.4431,64.4605,26000.0
2014-01-13 14:15:00,74.39,74.4,74.2,74.2,15900.0,64.4518,64.4605,64.2872,64.2872,15900.0
2014-01-13 14:20:00,74.24,74.3,74.2,74.22,13200.0,64.3219,64.3738,64.2872,64.3045,13200.0
2014-01-13 14:25:00,74.23,74.29,74.23,74.29,3700.0,64.3132,64.3652,64.3132,64.3652,3700.0
2014-01-13 14:30:00,74.28,74.32,74.23,74.31,9100.0,64.3565,64.3912,64.3132,64.3825,9100.0
2014-01-13 14:35:00,74.29,74.35,74.23,74.28,15500.0,64.3652,64.4172,64.3132,64.3565,15500.0
2014-01-13 14:40:00,74.28,74.31,74.24,74.24,14300.0,64.3565,64.3825,64.3219,64.3219,14300.0
2014-01-13 14:45:00,74.22,74.23,74.11,74.16,26200.0,64.3045,64.3132,64.2092,64.2525,26200.0
2014-01-13 14:50:00,74.15,74.16,74.1,74.12,23900.0,64.2439,64.2525,64.2006,64.2179,23900.0
2014-01-13 14:55:00,74.12,74.17,74.1,74.12,22100.0,64.2179,64.2612,64.2006,64.2179,22100.0
2014-01-13 15:00:00,74.1,74.1,73.99,74.03,35900.0,64.2006,64.2006,64.1052,64.1399,35900.0
2014-01-13 15:05:00,74.03,74.06,73.95,74.03,50900.0,64.1399,64.1659,64.0706,64.1399,50900.0
2014-01-13 15:10:00,74.03,74.06,74.0,74.03,31700.0,64.1399,64.1659,64.1139,64.1399,31700.0
2014-01-13 15:15:00,74.02,74.06,73.99,74.06,30500.0,64.1312,64.1659,64.1052,64.1659,30500.0
2014-01-13 15:20:00,74.05,74.11,74.04,74.08,37100.0,64.1572,64.2092,64.1486,64.1832,37100.0
2014-01-13 15:25:00,74.07,74.09,74.03,74.03,52500.0,64.1746,64.1919,64.1399,64.1399,52500.0
2014-01-13 15:30:00,74.04,74.05,74.0,74.01,39400.0,64.1486,64.1572,64.1139,64.1226,39400.0
2014-01-13 15:35:00,74.02,74.06,73.89,73.89,71700.0,64.1312,64.1659,64.0186,64.0186,71700.0
2014-01-13 15:40:00,73.89,73.89,73.79,73.8,25900.0,64.0186,64.0186,63.932,63.9406,25900.0
2014-01-13 15:45:00,73.8,73.86,73.77,73.8,69700.0,63.9406,63.9926,63.9146,63.9406,69700.0
2014-01-13 15:50:00,73.8,73.87,73.78,73.81,46400.0,63.9406,64.0013,63.9233,63.9493,46400.0
2014-01-13 15:55:00,73.81,73.87,73.78,73.86,58400.0,63.9493,64.0013,63.9233,63.9926,58400.0
2014-01-14 09:30:00,73.99,74.05,73.65,73.72,45100.0,64.1052,64.1572,63.8107,63.8713,45100.0
2014-01-14 09:35:00,73.73,73.82,73.69,73.77,13500.0,63.88,63.958,63.8453,63.9146,13500.0
2014-01-14 09:40:00,73.78,73.78,73.59,73.63,13800.0,63.9233,63.9233,63.7587,63.7933,13800.0
2014-01-14 09:45:00,73.65,73.65,73.36,73.51,22500.0,63.8107,63.8107,63.5594,63.6894,22500.0
2014-01-14 09:50:00,73.47,73.59,73.45,73.51,15800.0,63.6547,63.7587,63.6374,63.6894,15800.0
2014-01-14 09:55:00,73.52,73.54,73.37,73.54,11700.0,63.698,63.7154,63.5681,63.7154,11700.0
2014-01-14 10:00:00,73.54,73.63,73.52,73.52,17400.0,63.7154,63.7933,63.698,63.698,17400.0
2014-01-14 10:05:00,73.52,73.56,73.5,73.52,32700.0,63.698,63.7327,63.6807,63.698,32700.0
2014-01-14 10:10:00,73.52,73.55,73.51,73.53,106100.0,63.698,63.724,63.6894,63.7067,106100.0
2014-01-14 10:15:00,73.52,73.53,73.42,73.49,20700.0,63.698,63.7067,63.6114,63.672,20700.0
2014-01-14 10:20:00,73.47,73.47,73.35,73.39,11600.0,63.6547,63.6547,63.5508,63.5854,11600.0
2014-01-14 10:25:00,73.41,73.41,73.3,73.3,14000.0,63.6027,63.6027,63.5074,63.5074,14000.0
2014-01-14 10:30:00,73.28,73.5,73.28,73.49,53100.0,63.4901,63.6807,63.4901,63.672,53100.0
2014-01-14 10:35:00,73.49,73.51,73.44,73.44,13600.0,63.672,63.6894,63.6287,63.6287,13600.0
2014-01-14 10:40:00,73.48,73.53,73.48,73.52,14000.0,63.6634,63.7067,63.6634,63.698,14000.0
2014-01-14 10:45:00,73.52,73.52,73.45,73.47,9400.0,63.698,63.698,63.6374,63.6547,9400.0
2014-01-14 10:50:00,73.48,73.53,73.46,73.46,17500.0,63.6634,63.7067,63.6461,63.6461,17500.0
2014-01-14 10:55:00,73.47,73.53,73.44,73.47,25300.0,63.6547,63.7067,63.6287,63.6547,25300.0
2014-01-14 11:00:00,73.5,73.53,73.43,73.46,24900.0,63.6807,63.7067,63.6201,63.6461,24900.0
2014-01-14 11:05:00,73.47,73.51,73.4,73.43,11300.0,63.6547,63.6894,63.5941,63.6201,11300.0
2014-01-14 11:10:00,73.45,73.5,73.43,73.5,7400.0,63.6374,63.6807,63.6201,63.6807,7400.0
2014-01-14 11:15:00,73.5,73.74,73.5,73.74,23100.0,63.6807,63.8886,63.6807,63.8886,23100.0
2014-01-14 11:20:00,73.74,73.82,73.73,73.75,8300.0,63.8886,63.958,63.88,63.8973,8300.0
2014-01-14 11:25:00,73.75,73.76,73.69,73.7,7600.0,63.8973,63.906,63.8453,63.854,7600.0
2014-01-14 11:30:00,73.7,73.77,73.7,73.75,18200.0,63.854,63.9146,63.854,63.8973,18200.0
2014-01-14 11:35:00,73.75,73.76,73.73,73.75,10600.0,63.8973,63.906,63.88,63.8973,10600.0
2014-01-14 11:40:00,73.75,73.76,73.65,73.65,7100.0,63.8973,63.906,63.8107,63.8107,7100.0
2014-01-14 11:45:00,73.65,73.7,73.64,73.7,3500.0,63.8107,63.854,63.802,63.854,3500.0
2014-01-14 11:50:00,73.69,73.71,73.68,73.69,6200.0,63.8453,63.8627,63.8367,63.8453,6200.0
2014-01-14 11:55:00,73.71,73.73,73.69,73.72,12400.0,63.8627,63.88,63.8453,63.8713,12400.0
2014-01-14 12:00:00,73.72,73.76,73.72,73.74,14700.0,63.8713,63.906,63.8713,63.8886,14700.0
2014-01-14 12:05:00,73.74,73.74,73.69,73.7,9600.0,63.8886,63.8886,63.8453,63.854,9600.0
2014-01-14 12:10:00,73.71,73.72,73.7,73.72,4200.0,63.8627,63.8713,63.854,63.8713,4200.0
2014-01-14 12:15:00,73.72,73.76,73.71,73.71,9800.0,63.8713,63.906,63.8627,63.8627,9800.0
2014-01-14 12:20:00,73.7,73.82,73.67,73.78,10800.0,63.854,63.958,63.828,63.9233,10800.0
2014-01-14 12:25:00,73.78,73.8,73.76,73.76,8400.0,63.9233,63.9406,63.906,63.906,8400.0
2014-01-14 12:30:00,73.77,73.79,73.73,73.78,11600.0,63.9146,63.932,63.88,63.9233,11600.0
2014-01-14 12:35:00,73.79,73.79,73.75,73.76,9000.0,63.932,63.932,63.8973,63.906,9000.0
2014-01-14 12:40:00,73.77,73.79,73.74,73.76,13500.0,63.9146,63.932,63.8886,63.906,13500.0
2014-01-14 12:45:00,73.75,73.77,73.74,73.77,8100.0,63.8973,63.9146,63.8886,63.9146,8100.0
2014-01-14 12:50:00,73.76,73.78,73.71,73.77,8200.0,63.906,63.9233,63.8627,63.9146,8200.0
2014-01-14 12:55:00,73.77,73.78,73.72,73.75,8900.0,63.9146,63.9233,63.8713,63.8973,8900.0
2014-01-14 13:00:00,73.75,73.77,73.7,73.7,9200.0,63.8973,63.9146,63.854,63.854,9200.0
2014-01-14 13:05:00,73.7,73.77,73.7,73.76,10800.0,63.854,63.9146,63.854,63.906,10800.0
2014-01-14 13:10:00,73.74,73.77,73.71,73.76,8500.0,63.8886,63.9146,63.8627,63.906,8500.0
2014-01-14 13:15:00,73.77,73.85,73.76,73.81,12800.0,63.9146,63.984,63.906,63.9493,12800.0
2014-01-14 13:20:00,73.8,73.82,73.79,73.82,10100.0,63.9406,63.958,63.932,63.958,10100.0
2014-01-14 13:25:00,73.81,73.85,73.79,73.84,6400.0,63.9493,63.984,63.932,63.9753,6400.0
2014-01-14 13:30:00,73.84,73.87,73.83,73.87,7000.0,63.9753,64.0013,63.9666,64.0013,7000.0
2014-01-14 13:35:00,73.87,73.94,73.86,73.9,49400.0,64.0013,64.0619,63.9926,64.0273,49400.0
2014-01-14 13:40:00,73.9,73.92,73.87,73.88,9300.0,64.0273,64.0446,64.0013,64.0099,9300.0
2014-01-14 13:45:00,73.86,73.87,73.82,73.84,11000.0,63.9926,64.0013,63.958,63.9753,11000.0
2014-01-14 13:50:00,73.84,73.92,73.84,73.92,11200.0,63.9753,64.0446,63.9753,64.0446,11200.0
2014-01-14 13:55:00,73.92,73.93,73.87,73.87,10100.0,64.0446,64.0533,64.0013,64.0013,10100.0
2014-01-14 14:00:00,73.88,73.92,73.85,73.92,12600.0,64.0099,64.0446,63.984,64.0446,12600.0
2014-01-14 14:05:00,73.93,73.93,73.9,73.9,8500.0,64.0533,64.0533,64.0273,64.0273,8500.0
2014-01-14 14:10:00,73.89,73.92,73.86,73.86,15500.0,64.0186,64.0446,63.9926,63.9926,15500.0
2014-01-14 14:15:00,73.84,73.89,73.84,73.86,10900.0,63.9753,64.0186,63.9753,63.9926,10900.0
2014-01-14 14:20:00,73.85,73.93,73.85,73.9,7100.0,63.984,64.0533,63.984,64.0273,7100.0
2014-01-14 14:25:00,73.9,73.94,73.9,73.94,6000.0,64.0273,64.0619,64.0273,64.0619,6000.0
2014-01-14 14:30:00,73.95,73.96,73.89,73.94,10300.0,64.0706,64.0793,64.0186,64.0619,10300.0
2014-01-14 14:35:00,73.94,74.01,73.94,74.01,9200.0,64.0619,64.1226,64.0619,64.1226,9200.0
2014-01-14 14:40:00,74.0,74.01,73.96,73.98,7500.0,64.1139,64.1226,64.0793,64.0966,7500.0
2014-01-14 14:45:00,73.98,74.0,73.97,73.98,9800.0,64.0966,64.1139,64.0879,64.0966,9800.0
2014-01-14 14:50:00,73.98,73.98,73.05,73.89,50900.0,64.0966,64.0966,63.2908,64.0186,50900.0
2014-01-14 14:55:00,73.89,73.9,73.78,73.83,10500.0,64.0186,64.0273,63.9233,63.9666,10500.0
2014-01-14 15:00:00,73.84,73.86,73.79,73.85,6600.0,63.9753,63.9926,63.932,63.984,6600.0
2014-01-14 15:05:00,73.84,73.84,73.81,73.82,6200.0,63.9753,63.9753,63.9493,63.958,6200.0
2014-01-14 15:10:00,73.82,73.87,73.81,73.87,7900.0,63.958,64.0013,63.9493,64.0013,7900.0
2014-01-14 15:15:00,73.87,73.91,73.84,73.89,18300.0,64.0013,64.0359,63.9753,64.0186,18300.0
2014-01-14 15:20:00,73.9,73.95,73.9,73.94,15400.0,64.0273,64.0706,64.0273,64.0619,15400.0
2014-01-14 15:25:00,73.94,73.95,73.9,73.95,22900.0,64.0619,64.0706,64.0273,64.0706,22900.0
2014-01-14 15:30:00,73.94,73.96,73.91,73.92,20500.0,64.0619,64.0793,64.0359,64.0446,20500.0
2014-01-14 15:35:00,73.92,73.97,73.89,73.95,31000.0,64.0446,64.0879,64.0186,64.0706,31000.0
2014-01-14 15:40:00,73.94,73.96,73.91,73.91,23000.0,64.0619,64.0793,64.0359,64.0359,23000.0
2014-01-14 15:45:00,73.89,73.89,73.79,73.85,23500.0,64.0186,64.0186,63.932,63.984,23500.0
2014-01-14 15:50:00,73.84,73.85,73.75,73.78,40300.0,63.9753,63.984,63.8973,63.9233,40300.0
2014-01-14 15:55:00,73.78,73.78,73.73,73.74,104700.0,63.9233,63.9233,63.88,63.8886,104700.0
2014-01-15 09:30:00,73.89,73.94,73.46,73.53,33600.0,64.0186,64.0619,63.6461,63.7067,33600.0
2014-01-15 09:35:00,73.6,73.63,73.34,73.41,12900.0,63.7674,63.7933,63.5421,63.6027,12900.0
2014-01-15 09:40:00,73.42,73.52,73.36,73.47,32300.0,63.6114,63.698,63.5594,63.6547,32300.0
2014-01-15 09:45:00,73.48,73.54,73.41,73.46,18200.0,63.6634,63.7154,63.6027,63.6461,18200.0
2014-01-15 09:50:00,73.48,73.53,73.43,73.45,18600.0,63.6634,63.7067,63.6201,63.6374,18600.0
2014-01-15 09:55:00,73.43,73.43,73.22,73.3,22800.0,63.6201,63.6201,63.4381,63.5074,22800.0
2014-01-15 10:00:00,73.31,73.47,73.25,73.45,18600.0,63.5161,63.6547,63.4641,63.6374,18600.0
2014-01-15 10:05:00,73.48,73.5,73.43,73.47,16700.0,63.6634,63.6807,63.6201,63.6547,16700.0
2014-01-15 10:10:00,73.47,73.49,73.44,73.47,21500.0,63.6547,63.672,63.6287,63.6547,21500.0
2014-01-15 10:15:00,73.47,73.49,73.4,73.49,13000.0,63.6547,63.672,63.5941,63.672,13000.0
2014-01-15 10:20:00,73.48,73.49,73.41,73.44,15700.0,63.6634,63.672,63.6027,63.6287,15700.0
2014-01-15 10:25:00,73.45,73.45,73.37,73.43,15100.0,63.6374,63.6374,63.5681,63.6201,15100.0
2014-01-15 10:30:00,73.45,73.48,73.34,73.34,19200.0,63.6374,63.6634,63.5421,63.5421,19200.0
2014-01-15 10:35:00,73.34,73.36,73.19,73.33,21600.0,63.5421,63.5594,63.4121,63.5334,21600.0
2014-01-15 10:40:00,73.33,73.45,73.29,73.42,26700.0,63.5334,63.6374,63.4988,63.6114,26700.0
2014-01-15 10:45:00,73.42,73.48,73.37,73.46,9000.0,63.6114,63.6634,63.5681,63.6461,9000.0
2014-01-15 10:50:00,73.43,73.45,73.36,73.36,15700.0,63.6201,63.6374,63.5594,63.5594,15700.0
2014-01-15 10:55:00,73.36,73.5,73.35,73.49,16800.0,63.5594,63.6807,63.5508,63.672,16800.0
2014-01-15 11:00:00,73.49,73.49,73.38,73.41,9300.0,63.672,63.672,63.5767,63.6027,9300.0
2014-01-15 11:05:00,73.41,73.49,73.41,73.48,19200.0,63.6027,63.672,63.6027,63.6634,19200.0
2014-01-15 11:10:00,73.48,73.59,73.48,73.53,27900.0,63.6634,63.7587,63.6634,63.7067,27900.0
2014-01-15 11:15:00,73.53,73.55,73.41,73.42,15000.0,63.7067,63.724,63.6027,63.6114,15000.0
2014-01-15 11:20:00,73.4,73.42,73.33,73.34,13800.0,63.5941,63.6114,63.5334,63.5421,13800.0
2014-01-15 11:25:00,73.34,73.34,73.23,73.24,16700.0,63.5421,63.5421,63.4468,63.4554,16700.0
2014-01-15 11:30:00,73.23,73.24,73.15,73.2,19400.0,63.4468,63.4554,63.3775,63.4208,19400.0
2014-01-15 11:35:00,73.19,73.2,73.08,73.1,17900.0,63.4121,63.4208,63.3168,63.3341,17900.0
2014-01-15 11:40:00,73.1,73.1,73.04,73.08,15000.0,63.3341,63.3341,63.2822,63.3168,15000.0
2014-01-15 11:45:00,73.07,73.11,73.03,73.03,13500.0,63.3082,63.3428,63.2735,63.2735,13500.0
2014-01-15 11:50:00,73.04,73.06,73.0,73.04,10500.0,63.2822,63.2995,63.2475,63.2822,10500.0
2014-01-15 11:55:00,73.04,73.08,73.0,73.02,15800.0,63.2822,63.3168,63.2475,63.2648,15800.0
2014-01-15 12:00:00,73.03,73.1,73.03,73.09,19800.0,63.2735,63.3341,63.2735,63.3255,19800.0
2014-01-15 12:05:00,73.08,73.14,73.06,73.14,12600.0,63.3168,63.3688,63.2995,63.3688,12600.0
2014-01-15 12:10:00,73.14,73.21,73.12,73.18,63400.0,63.3688,63.4295,63.3515,63.4035,63400.0
2014-01-15 12:15:00,73.2,73.2,73.15,73.15,32600.0,63.4208,63.4208,63.3775,63.3775,32600.0
2014-01-15 12:20:00,73.15,73.17,73.11,73.12,14300.0,63.3775,63.3948,63.3428,63.3515,14300.0
2014-01-15 12:25:00,73.12,73.16,73.1,73.16,11400.0,63.3515,63.3861,63.3341,63.3861,11400.0
2014-01-15 12:30:00,73.16,73.21,73.13,73.13,10900.0,63.3861,63.4295,63.3601,63.3601,10900.0
2014-01-15 12:35:00,73.14,73.15,73.07,73.08,14000.0,63.3688,63.3775,63.3082,63.3168,14000.0
2014-01-15 12:40:00,73.07,73.1,73.01,73.06,13600.0,63.3082,63.3341,63.2562,63.2995,13600.0
2014-01-15 12:45:00,73.06,73.12,73.06,73.1,10200.0,63.2995,63.3515,63.2995,63.3341,10200.0
2014-01-15 12:50:00,73.1,73.14,73.08,73.13,9000.0,63.3341,63.3688,63.3168,63.3601,9000.0
2014-01-15 12:55:00,73.13,73.14,73.12,73.14,6100.0,63.3601,63.3688,63.3515,63.3688,6100.0
2014-01-15 13:00:00,73.14,73.18,73.14,73.16,14000.0,63.3688,63.4035,63.3688,63.3861,14000.0
2014-01-15 13:05:00,73.16,73.17,73.1,73.11,15700.0,63.3861,63.3948,63.3341,63.3428,15700.0
2014-01-15 13:10:00,73.11,73.14,73.11,73.14,9700.0,63.3428,63.3688,63.3428,63.3688,9700.0
2014-01-15 13:15:00,73.14,73.16,73.12,73.16,14900.0,63.3688,63.3861,63.3515,63.3861,14900.0
2014-01-15 13:20:00,73.16,73.17,73.13,73.13,11200.0,63.3861,63.3948,63.3601,63.3601,11200.0
2014-01-15 13:25:00,73.12,73.13,73.06,73.1,26400.0,63.3515,63.3601,63.2995,63.3341,26400.0
2014-01-15 13:30:00,73.1,73.1,73.02,73.07,20600.0,63.3341,63.3341,63.2648,63.3082,20600.0
2014-01-15 13:35:00,73.07,73.1,73.03,73.07,14700.0,63.3082,63.3341,63.2735,63.3082,14700.0
2014-01-15 13:40:00,73.07,73.07,73.01,73.03,12500.0,63.3082,63.3082,63.2562,63.2735,12500.0
2014-01-15 13:45:00,73.03,73.03,72.97,72.97,11500.0,63.2735,63.2735,63.2215,63.2215,11500.0
2014-01-15 13:50:00,72.97,73.03,72.97,73.03,17600.0,63.2215,63.2735,63.2215,63.2735,17600.0
2014-01-15 13:55:00,73.01,73.04,72.98,72.99,9100.0,63.2562,63.2822,63.2302,63.2388,9100.0
2014-01-15 14:00:00,72.99,73.01,72.96,73.01,17500.0,63.2388,63.2562,63.2129,63.2562,17500.0
2014-01-15 14:05:00,73.01,73.01,72.97,72.98,10900.0,63.2562,63.2562,63.2215,63.2302,10900.0
2014-01-15 14:10:00,72.97,72.98,72.91,72.92,15900.0,63.2215,63.2302,63.1695,63.1782,15900.0
2014-01-15 14:15:00,72.93,72.93,72.91,72.91,16200.0,63.1869,63.1869,63.1695,63.1695,16200.0
2014-01-15 14:20:00,72.91,72.99,72.91,72.97,15300.0,63.1695,63.2388,63.1695,63.2215,15300.0
2014-01-15 14:25:00,72.99,72.99,72.94,72.95,12100.0,63.2388,63.2388,63.1955,63.2042,12100.0
2014-01-15 14:30:00,72.95,73.0,72.94,73.0,15000.0,63.2042,63.2475,63.1955,63.2475,15000.0
2014-01-15 14:35:00,72.99,73.01,72.97,72.98,11800.0,63.2388,63.2562,63.2215,63.2302,11800.0
2014-01-15 14:40:00,72.99,73.03,72.98,73.02,12700.0,63.2388,63.2735,63.2302,63.2648,12700.0
2014-01-15 14:45:00,73.02,73.06,73.01,73.06,18200.0,63.2648,63.2995,63.2562,63.2995,18200.0
2014-01-15 14:50:00,73.06,73.09,72.0,73.04,45900.0,63.2995,63.3255,62.3811,63.2822,45900.0
2014-01-15 14:55:00,73.04,73.05,73.0,73.02,25300.0,63.2822,63.2908,63.2475,63.2648,25300.0
2014-01-15 15:00:00,73.03,73.04,73.02,73.03,12100.0,63.2735,63.2822,63.2648,63.2735,12100.0
2014-01-15 15:05:00,73.03,73.04,73.0,73.02,16700.0,63.2735,63.2822,63.2475,63.2648,16700.0
2014-01-15 15:10:00,73.02,73.02,72.86,72.89,27200.0,63.2648,63.2648,63.1262,63.1522,27200.0
2014-01-15 15:15:00,72.88,72.9,72.8,72.81,14800.0,63.1435,63.1609,63.0742,63.0829,14800.0
2014-01-15 15:20:00,72.81,72.81,72.72,72.73,31800.0,63.0829,63.0829,63.0049,63.0136,31800.0
2014-01-15 15:25:00,72.74,72.79,72.72,72.79,22000.0,63.0222,63.0656,63.0049,63.0656,22000.0
2014-01-15 15:30:00,72.8,72.8,72.76,72.79,28500.0,63.0742,63.0742,63.0396,63.0656,28500.0
2014-01-15 15:35:00,72.79,72.8,72.75,72.8,27200.0,63.0656,63.0742,63.0309,63.0742,27200.0
2014-01-15 15:40:00,72.79,72.8,72.78,72.79,29800.0,63.0656,63.0742,63.0569,63.0656,29800.0
2014-01-15 15:45:00,72.8,72.88,72.79,72.85,79000.0,63.0742,63.1435,63.0656,63.1175,79000.0
2014-01-15 15:50:00,72.85,72.89,72.83,72.88,49500.0,63.1175,63.1522,63.1002,63.1435,49500.0
2014-01-15 15:55:00,72.88,72.88,72.81,72.87,64000.0,63.1435,63.1435,63.0829,63.1349,64000.0
2014-01-16 09:30:00,72.61,72.87,72.3,72.32,33500.0,62.9096,63.1349,62.641,62.6584,33500.0
2014-01-16 09:35:00,72.3,72.36,72.12,72.36,14200.0,62.641,62.693,62.4851,62.693,14200.0
2014-01-16 09:40:00,72.33,72.48,72.33,72.42,44300.0,62.667,62.797,62.667,62.745,44300.0
2014-01-16 09:45:00,72.44,72.46,72.27,72.29,93000.0,62.7623,62.7797,62.615,62.6324,93000.0
2014-01-16 09:50:00,72.29,72.44,72.24,72.34,16700.0,62.6324,62.7623,62.589,62.6757,16700.0
2014-01-16 09:55:00,72.34,72.6,72.33,72.55,62700.0,62.6757,62.9009,62.667,62.8576,62700.0
2014-01-16 10:00:00,72.55,72.79,72.51,72.64,35700.0,62.8576,63.0656,62.823,62.9356,35700.0
2014-01-16 10:05:00,72.65,72.65,72.59,72.63,8800.0,62.9443,62.9443,62.8923,62.9269,8800.0
2014-01-16 10:10:00,72.62,72.67,72.59,72.67,10000.0,62.9183,62.9616,62.8923,62.9616,10000.0
2014-01-16 10:15:00,72.66,72.69,72.55,72.69,27400.0,62.9529,62.9789,62.8576,62.9789,27400.0
2014-01-16 10:20:00,72.68,72.68,72.52,72.61,25800.0,62.9703,62.9703,62.8316,62.9096,25800.0
2014-01-16 10:25:00,72.62,72.63,72.53,72.54,12600.0,62.9183,62.9269,62.8403,62.849,12600.0
2014-01-16 10:30:00,72.54,72.56,72.44,72.44,25400.0,62.849,62.8663,62.7623,62.7623,25400.0
2014-01-16 10:35:00,72.45,72.48,72.42,72.47,23000.0,62.771,62.797,62.745,62.7883,23000.0
2014-01-16 10:40:00,72.46,72.49,72.43,72.44,12400.0,62.7797,62.8056,62.7537,62.7623,12400.0
2014-01-16 10:45:00,72.43,72.46,72.37,72.39,28900.0,62.7537,62.7797,62.7017,62.719,28900.0
2014-01-16 10:50:00,72.4,72.41,72.32,72.39,12400.0,62.7277,62.7363,62.6584,62.719,12400.0
2014-01-16 10:55:00,72.38,72.44,72.38,72.42,28800.0,62.7103,62.7623,62.7103,62.745,28800.0
2014-01-16 11:00:00,72.41,72.41,72.27,72.27,47200.0,62.7363,62.7363,62.615,62.615,47200.0
2014-01-16 11:05:00,72.27,72.33,72.25,72.31,24700.0,62.615,62.667,62.5977,62.6497,24700.0
2014-01-16 11:10:00,72.33,72.36,72.27,72.33,27800.0,62.667,62.693,62.615,62.667,27800.0
2014-01-16 11:15:00,72.35,72.43,72.26,72.38,45200.0,62.6843,62.7537,62.6064,62.7103,45200.0
2014-01-16 11:20:00,72.41,72.42,72.31,72.31,17200.0,62.7363,62.745,62.6497,62.6497,17200.0
2014-01-16 11:25:00,72.32,72.39,72.32,72.39,8600.0,62.6584,62.719,62.6584,62.719,8600.0
2014-01-16 11:30:00,72.39,72.41,72.29,72.33,16400.0,62.719,62.7363,62.6324,62.667,16400.0
2014-01-16 11:35:00,72.34,72.38,72.31,72.38,7300.0,62.6757,62.7103,62.6497,62.7103,7300.0
2014-01-16 11:40:00,72.39,72.39,72.31,72.33,38700.0,62.719,62.719,62.6497,62.667,38700.0
2014-01-16 11:45:00,72.34,72.41,72.32,72.34,15900.0,62.6757,62.7363,62.6584,62.6757,15900.0
2014-01-16 11:50:00,72.33,72.36,72.32,72.34,28100.0,62.667,62.693,62.6584,62.6757,28100.0
2014-01-16 11:55:00,72.34,72.37,72.31,72.32,32600.0,62.6757,62.7017,62.6497,62.6584,32600.0
2014-01-16 12:00:00,72.33,72.46,72.28,72.42,40700.0,62.667,62.7797,62.6237,62.745,40700.0
2014-01-16 12:05:00,72.42,72.5,72.39,72.49,11600.0,62.745,62.8143,62.719,62.8056,11600.0
2014-01-16 12:10:00,72.51,72.57,72.48,72.52,28400.0,62.823,62.875,62.797,62.8316,28400.0
2014-01-16 12:15:00,72.52,72.68,72.52,72.66,12100.0,62.8316,62.9703,62.8316,62.9529,12100.0
2014-01-16 12:20:00,72.65,72.67,72.63,72.65,6400.0,62.9443,62.9616,62.9269,62.9443,6400.0
2014-01-16 12:25:00,72.63,72.67,72.61,72.65,7600.0,62.9269,62.9616,62.9096,62.9443,7600.0
2014-01-16 12:30:00,72.64,72.69,72.63,72.68,5100.0,62.9356,62.9789,62.9269,62.9703,5100.0
2014-01-16 12:35:00,72.67,72.67,72.64,72.64,2200.0,62.9616,62.9616,62.9356,62.9356,2200.0
2014-01-16 12:40:00,72.66,72.71,72.64,72.67,30100.0,62.9529,62.9963,62.9356,62.9616,30100.0
2014-01-16 12:45:00,72.66,72.68,72.6,72.6,22300.0,62.9529,62.9703,62.9009,62.9009,22300.0
2014-01-16 12:50:00,72.6,72.64,72.6,72.64,15800.0,62.9009,62.9356,62.9009,62.9356,15800.0
2014-01-16 12:55:00,72.63,72.63,72.57,72.62,6500.0,62.9269,62.9269,62.875,62.9183,6500.0
2014-01-16 13:00:00,72.62,72.64,72.49,72.51,11000.0,62.9183,62.9356,62.8056,62.823,11000.0
2014-01-16 13:05:00,72.51,72.52,72.48,72.48,5200.0,62.823,62.8316,62.797,62.797,5200.0
2014-01-16 13:10:00,72.51,72.52,72.43,72.43,9700.0,62.823,62.8316,62.7537,62.7537,9700.0
2014-01-16 13:15:00,72.44,72.46,72.39,72.43,30200.0,62.7623,62.7797,62.719,62.7537,30200.0
2014-01-16 13:20:00,72.45,72.5,72.45,72.47,4200.0,62.771,62.8143,62.771,62.7883,4200.0
2014-01-16 13:25:00,72.47,72.52,72.47,72.5,6700.0,62.7883,62.8316,62.7883,62.8143,6700.0
2014-01-16 13:30:00,72.51,72.51,72.4,72.41,9100.0,62.823,62.823,62.7277,62.7363,9100.0
2014-01-16 13:35:00,72.4,72.44,72.39,72.41,8500.0,62.7277,62.7623,62.719,62.7363,8500.0
2014-01-16 13:40:00,72.41,72.41,72.23,72.23,20000.0,62.7363,62.7363,62.5804,62.5804,20000.0
2014-01-16 13:45:00,72.23,72.28,72.22,72.22,14500.0,62.5804,62.6237,62.5717,62.5717,14500.0
2014-01-16 13:50:00,72.22,72.33,72.22,72.33,15800.0,62.5717,62.667,62.5717,62.667,15800.0
2014-01-16 13:55:00,72.34,72.45,72.34,72.43,12900.0,62.6757,62.771,62.6757,62.7537,12900.0
2014-01-16 14:00:00,72.44,72.54,72.44,72.53,9900.0,62.7623,62.849,62.7623,62.8403,9900.0
2014-01-16 14:05:00,72.52,72.53,72.5,72.52,13000.0,62.8316,62.8403,62.8143,62.8316,13000.0
2014-01-16 14:10:00,72.53,72.57,72.48,72.51,25300.0,62.8403,62.875,62.797,62.823,25300.0
2014-01-16 14:15:00,72.51,72.53,72.47,72.49,16100.0,62.823,62.8403,62.7883,62.8056,16100.0
2014-01-16 14:20:00,72.47,72.49,72.43,72.45,31400.0,62.7883,62.8056,62.7537,62.771,31400.0
2014-01-16 14:25:00,72.44,72.45,72.38,72.41,20400.0,62.7623,62.771,62.7103,62.7363,20400.0
2014-01-16 14:30:00,72.4,72.46,72.38,72.46,20200.0,62.7277,62.7797,62.7103,62.7797,20200.0
2014-01-16 14:35:00,72.47,72.54,72.44,72.5,23200.0,62.7883,62.849,62.7623,62.8143,23200.0
2014-01-16 14:40:00,72.51,72.51,72.42,72.45,31400.0,62.823,62.823,62.745,62.771,31400.0
2014-01-16 14:45:00,72.45,72.48,72.41,72.45,24200.0,62.771,62.797,62.7363,62.771,24200.0
2014-01-16 14:50:00,72.45,72.46,72.21,72.37,30700.0,62.771,62.7797,62.5631,62.7017,30700.0
2014-01-16 14:55:00,72.36,72.48,72.36,72.48,9600.0,62.693,62.797,62.693,62.797,9600.0
2014-01-16 15:00:00,72.47,72.52,72.44,72.44,22100.0,62.7883,62.8316,62.7623,62.7623,22100.0
2014-01-16 15:05:00,72.44,72.45,72.4,72.4,15400.0,62.7623,62.771,62.7277,62.7277,15400.0
2014-01-16 15:10:00,72.39,72.4,72.35,72.35,20100.0,62.719,62.7277,62.6843,62.6843,20100.0
2014-01-16 15:15:00,72.34,72.35,72.25,72.25,30000.0,62.6757,62.6843,62.5977,62.5977,30000.0
2014-01-16 15:20:00,72.27,72.27,72.19,72.19,19400.0,62.615,62.615,62.5457,62.5457,19400.0
2014-01-16 15:25:00,72.2,72.27,72.18,72.27,25800.0,62.5544,62.615,62.5371,62.615,25800.0
2014-01-16 15:30:00,72.27,72.29,72.24,72.24,31000.0,62.615,62.6324,62.589,62.589,31000.0
2014-01-16 15:35:00,72.24,72.26,72.18,72.19,28700.0,62.589,62.6064,62.5371,62.5457,28700.0
2014-01-16 15:40:00,72.18,72.21,72.11,72.14,57300.0,62.5371,62.5631,62.4764,62.5024,57300.0
2014-01-16 15:45:00,72.13,72.17,72.08,72.14,58200.0,62.4937,62.5284,62.4504,62.5024,58200.0
2014-01-16 15:50:00,72.14,72.23,72.14,72.19,52600.0,62.5024,62.5804,62.5024,62.5457,52600.0
2014-01-16 15:55:00,72.19,72.21,72.17,72.2,76800.0,62.5457,62.5631,62.5284,62.5544,76800.0
2014-01-17 09:30:00,71.7,71.98,71.61,71.98,176200.0,62.1212,62.3638,62.0432,62.3638,176200.0
2014-01-17 09:35:00,72.0,72.14,71.93,72.07,11500.0,62.3811,62.5024,62.3205,62.4418,11500.0
2014-01-17 09:40:00,72.05,72.2,72.05,72.12,15700.0,62.4244,62.5544,62.4244,62.4851,15700.0
2014-01-17 09:45:00,72.12,72.15,72.01,72.01,10500.0,62.4851,62.5111,62.3898,62.3898,10500.0
2014-01-17 09:50:00,72.02,72.07,71.99,72.03,36700.0,62.3984,62.4418,62.3724,62.4071,36700.0
2014-01-17 09:55:00,72.02,72.15,72.0,72.12,14000.0,62.3984,62.5111,62.3811,62.4851,14000.0
2014-01-17 10:00:00,72.14,72.25,72.11,72.11,14200.0,62.5024,62.5977,62.4764,62.4764,14200.0
2014-01-17 10:05:00,72.11,72.11,72.02,72.03,8900.0,62.4764,62.4764,62.3984,62.4071,8900.0
2014-01-17 10:10:00,72.04,72.04,71.88,71.9,14700.0,62.4158,62.4158,62.2771,62.2945,14700.0
2014-01-17 10:15:00,71.91,72.12,71.91,72.09,35200.0,62.3031,62.4851,62.3031,62.4591,35200.0
2014-01-17 10:20:00,72.09,72.15,72.03,72.15,13800.0,62.4591,62.5111,62.4071,62.5111,13800.0
2014-01-17 10:25:00,72.15,72.2,72.09,72.09,9300.0,62.5111,62.5544,62.4591,62.4591,9300.0
2014-01-17 10:30:00,72.12,72.24,72.12,72.23,9200.0,62.4851,62.589,62.4851,62.5804,9200.0
2014-01-17 10:35:00,72.21,72.34,72.21,72.33,8400.0,62.5631,62.6757,62.5631,62.667,8400.0
2014-01-17 10:40:00,72.35,72.38,72.3,72.37,11600.0,62.6843,62.7103,62.641,62.7017,11600.0
2014-01-17 10:45:00,72.38,72.46,72.38,72.45,10700.0,62.7103,62.7797,62.7103,62.771,10700.0
2014-01-17 10:50:00,72.45,72.52,72.44,72.44,9000.0,62.771,62.8316,62.7623,62.7623,9000.0
2014-01-17 10:55:00,72.42,72.45,72.36,72.44,10600.0,62.745,62.771,62.693,62.7623,10600.0
2014-01-17 11:00:00,72.42,72.45,72.41,72.43,11400.0,62.745,62.771,62.7363,62.7537,11400.0
2014-01-17 11:05:00,72.43,72.45,72.35,72.35,16300.0,62.7537,62.771,62.6843,62.6843,16300.0
2014-01-17 11:10:00,72.35,72.36,72.32,72.32,13800.0,62.6843,62.693,62.6584,62.6584,13800.0
2014-01-17 11:15:00,72.32,72.34,72.29,72.3,16600.0,62.6584,62.6757,62.6324,62.641,16600.0
2014-01-17 11:20:00,72.29,72.31,72.28,72.31,12800.0,62.6324,62.6497,62.6237,62.6497,12800.0
2014-01-17 11:25:00,72.31,72.31,72.23,72.28,26900.0,62.6497,62.6497,62.5804,62.6237,26900.0
2014-01-17 11:30:00,72.28,72.31,72.27,72.27,16800.0,62.6237,62.6497,62.615,62.615,16800.0
2014-01-17 11:35:00,72.26,72.29,72.24,72.28,11700.0,62.6064,62.6324,62.589,62.6237,11700.0
2014-01-17 11:40:00,72.27,72.28,72.24,72.24,12800.0,62.615,62.6237,62.589,62.589,12800.0
2014-01-17 11:45:00,72.23,72.29,72.22,72.29,14100.0,62.5804,62.6324,62.5717,62.6324,14100.0
2014-01-17 11:50:00,72.29,72.29,72.23,72.23,11000.0,62.6324,62.6324,62.5804,62.5804,11000.0
2014-01-17 11:55:00,72.23,72.28,72.23,72.27,11400.0,62.5804,62.6237,62.5804,62.615,11400.0
2014-01-17 12:00:00,72.28,72.3,72.28,72.3,5900.0,62.6237,62.641,62.6237,62.641,5900.0
2014-01-17 12:05:00,72.3,72.32,72.3,72.31,14300.0,62.641,62.6584,62.641,62.6497,14300.0
2014-01-17 12:10:00,72.31,72.34,72.29,72.34,8100.0,62.6497,62.6757,62.6324,62.6757,8100.0
2014-01-17 12:15:00,72.36,72.42,72.36,72.4,12500.0,62.693,62.745,62.693,62.7277,12500.0
2014-01-17 12:20:00,72.39,72.52,72.37,72.52,11400.0,62.719,62.8316,62.7017,62.8316,11400.0
2014-01-17 12:25:00,72.52,72.57,72.52,72.52,5800.0,62.8316,62.875,62.8316,62.8316,5800.0
2014-01-17 12:30:00,72.51,72.51,72.46,72.48,9400.0,62.823,62.823,62.7797,62.797,9400.0
2014-01-17 12:35:00,72.49,72.49,72.45,72.48,4900.0,62.8056,62.8056,62.771,62.797,4900.0
2014-01-17 12:40:00,72.48,72.48,72.45,72.45,3100.0,62.797,62.797,62.771,62.771,3100.0
2014-01-17 12:45:00,72.46,72.46,72.44,72.45,3900.0,62.7797,62.7797,62.7623,62.771,3900.0
2014-01-17 12:50:00,72.45,72.45,72.41,72.42,3700.0,62.771,62.771,62.7363,62.745,3700.0
2014-01-17 12:55:00,72.42,72.44,72.35,72.35,5600.0,62.745,62.7623,62.6843,62.6843,5600.0
2014-01-17 13:00:00,72.36,72.41,72.36,72.38,9000.0,62.693,62.7363,62.693,62.7103,9000.0
2014-01-17 13:05:00,72.39,72.42,72.35,72.35,7900.0,62.719,62.745,62.6843,62.6843,7900.0
2014-01-17 13:10:00,72.33,72.33,72.27,72.28,8600.0,62.667,62.667,62.615,62.6237,8600.0
2014-01-17 13:15:00,72.26,72.3,72.21,72.29,12400.0,62.6064,62.641,62.5631,62.6324,12400.0
2014-01-17 13:20:00,72.31,72.34,72.31,72.32,3200.0,62.6497,62.6757,62.6497,62.6584,3200.0
2014-01-17 13:25:00,72.33,72.34,72.31,72.32,5700.0,62.667,62.6757,62.6497,62.6584,5700.0
2014-01-17 13:30:00,72.3,72.3,72.25,72.27,8800.0,62.641,62.641,62.5977,62.615,8800.0
2014-01-17 13:35:00,72.28,72.28,72.25,72.28,8000.0,62.6237,62.6237,62.5977,62.6237,8000.0
2014-01-17 13:40:00,72.28,72.28,72.26,72.26,9300.0,62.6237,62.6237,62.6064,62.6064,9300.0
2014-01-17 13:45:00,72.27,72.29,72.24,72.26,10300.0,62.615,62.6324,62.589,62.6064,10300.0
2014-01-17 13:50:00,72.25,72.26,72.23,72.25,6500.0,62.5977,62.6064,62.5804,62.5977,6500.0
2014-01-17 13:55:00,72.25,72.3,72.25,72.28,11700.0,62.5977,62.641,62.5977,62.6237,11700.0
2014-01-17 14:00:00,72.3,72.31,72.25,72.25,15900.0,62.641,62.6497,62.5977,62.5977,15900.0
2014-01-17 14:05:00,72.25,72.31,72.25,72.31,13500.0,62.5977,62.6497,62.5977,62.6497,13500.0
2014-01-17 14:10:00,72.32,72.33,72.27,72.29,6800.0,62.6584,62.667,62.615,62.6324,6800.0
2014-01-17 14:15:00,72.3,72.31,72.24,72.27,9800.0,62.641,62.6497,62.589,62.615,9800.0
2014-01-17 14:20:00,72.28,72.35,72.27,72.33,8400.0,62.6237,62.6843,62.615,62.667,8400.0
2014-01-17 14:25:00,72.31,72.33,72.3,72.31,3700.0,62.6497,62.667,62.641,62.6497,3700.0
2014-01-17 14:30:00,72.31,72.4,72.31,72.38,19400.0,62.6497,62.7277,62.6497,62.7103,19400.0
2014-01-17 14:35:00,72.4,72.47,72.37,72.47,11800.0,62.7277,62.7883,62.7017,62.7883,11800.0
2014-01-17 14:40:00,72.48,72.5,72.44,72.44,8000.0,62.797,62.8143,62.7623,62.7623,8000.0
2014-01-17 14:45:00,72.44,72.44,72.41,72.44,7200.0,62.7623,62.7623,62.7363,62.7623,7200.0
2014-01-17 14:50:00,72.43,72.44,72.41,72.42,7500.0,62.7537,62.7623,62.7363,62.745,7500.0
2014-01-17 14:55:00,72.43,72.48,72.41,72.41,15600.0,62.7537,62.797,62.7363,62.7363,15600.0
2014-01-17 15:00:00,72.44,72.53,72.44,72.52,10900.0,62.7623,62.8403,62.7623,62.8316,10900.0
2014-01-17 15:05:00,72.52,72.59,72.51,72.54,15600.0,62.8316,62.8923,62.823,62.849,15600.0
2014-01-17 15:10:00,72.53,72.58,72.52,72.57,13300.0,62.8403,62.8836,62.8316,62.875,13300.0
2014-01-17 15:15:00,72.58,72.64,72.58,72.64,17700.0,62.8836,62.9356,62.8836,62.9356,17700.0
2014-01-17 15:20:00,72.63,72.67,72.62,72.67,12900.0,62.9269,62.9616,62.9183,62.9616,12900.0
2014-01-17 15:25:00,72.66,72.67,72.59,72.59,16200.0,62.9529,62.9616,62.8923,62.8923,16200.0
2014-01-17 15:30:00,72.59,72.59,72.52,72.54,41300.0,62.8923,62.8923,62.8316,62.849,41300.0
2014-01-17 15:35:00,72.53,72.62,72.53,72.61,25500.0,62.8403,62.9183,62.8403,62.9096,25500.0
2014-01-17 15:40:00,72.62,72.64,72.58,72.62,30200.0,62.9183,62.9356,62.8836,62.9183,30200.0
2014-01-17 15:45:00,72.62,72.7,72.59,72.69,50100.0,62.9183,62.9876,62.8923,62.9789,50100.0
2014-01-17 15:50:00,72.69,72.71,72.58,72.61,53800.0,62.9789,62.9963,62.8836,62.9096,53800.0
2014-01-17 15:55:00,72.63,72.64,72.55,72.58,84900.0,62.9269,62.9356,62.8576,62.8836,84900.0
2014-01-21 09:30:00,73.19,73.99,73.18,73.82,69100.0,63.4121,64.1052,63.4035,63.958,69100.0
2014-01-21 09:35:00,73.9,73.92,73.7,73.75,87700.0,64.0273,64.0446,63.854,63.8973,87700.0
2014-01-21 09:40:00,73.72,73.8,73.4,73.48,18600.0,63.8713,63.9406,63.5941,63.6634,18600.0
2014-01-21 09:45:00,73.44,73.62,73.1,73.12,78000.0,63.6287,63.7847,63.3341,63.3515,78000.0
2014-01-21 09:50:00,73.15,73.17,73.09,73.15,27900.0,63.3775,63.3948,63.3255,63.3775,27900.0
2014-01-21 09:55:00,73.15,73.17,73.1,73.12,14300.0,63.3775,63.3948,63.3341,63.3515,14300.0
2014-01-21 10:00:00,73.12,73.15,73.07,73.13,13400.0,63.3515,63.3775,63.3082,63.3601,13400.0
2014-01-21 10:05:00,73.13,73.16,72.9,72.94,44300.0,63.3601,63.3861,63.1609,63.1955,44300.0
2014-01-21 10:10:00,72.92,72.96,72.88,72.92,19700.0,63.1782,63.2129,63.1435,63.1782,19700.0
2014-01-21 10:15:00,72.88,72.92,72.8,72.82,22500.0,63.1435,63.1782,63.0742,63.0916,22500.0
2014-01-21 10:20:00,72.79,72.79,72.73,72.75,20000.0,63.0656,63.0656,63.0136,63.0309,20000.0
2014-01-21 10:25:00,72.74,72.74,72.64,72.64,18000.0,63.0222,63.0222,62.9356,62.9356,18000.0
2014-01-21 10:30:00,72.63,72.66,72.43,72.43,23800.0,62.9269,62.9529,62.7537,62.7537,23800.0
2014-01-21 10:35:00,72.44,72.45,72.38,72.44,19400.0,62.7623,62.771,62.7103,62.7623,19400.0
2014-01-21 10:40:00,72.43,72.47,72.43,72.46,5000.0,62.7537,62.7883,62.7537,62.7797,5000.0
2014-01-21 10:45:00,72.46,72.59,72.46,72.55,16600.0,62.7797,62.8923,62.7797,62.8576,16600.0
2014-01-21 10:50:00,72.55,72.6,72.54,72.59,12200.0,62.8576,62.9009,62.849,62.8923,12200.0
2014-01-21 10:55:00,72.6,72.61,72.49,72.49,32800.0,62.9009,62.9096,62.8056,62.8056,32800.0
2014-01-21 11:00:00,72.5,72.5,72.36,72.41,18300.0,62.8143,62.8143,62.693,62.7363,18300.0
2014-01-21 11:05:00,72.4,72.43,72.29,72.3,20200.0,62.7277,62.7537,62.6324,62.641,20200.0
2014-01-21 11:10:00,72.27,72.3,72.07,72.14,18700.0,62.615,62.641,62.4418,62.5024,18700.0
2014-01-21 11:15:00,72.13,72.16,72.07,72.07,10800.0,62.4937,62.5197,62.4418,62.4418,10800.0
2014-01-21 11:20:00,72.09,72.22,72.06,72.22,9800.0,62.4591,62.5717,62.4331,62.5717,9800.0
2014-01-21 11:25:00,72.22,72.24,72.19,72.21,7100.0,62.5717,62.589,62.5457,62.5631,7100.0
2014-01-21 11:30:00,72.23,72.35,72.23,72.28,15100.0,62.5804,62.6843,62.5804,62.6237,15100.0
2014-01-21 11:35:00,72.3,72.33,72.2,72.2,8600.0,62.641,62.667,62.5544,62.5544,8600.0
2014-01-21 11:40:00,72.2,72.21,72.11,72.2,8300.0,62.5544,62.5631,62.4764,62.5544,8300.0
2014-01-21 11:45:00,72.2,72.3,72.2,72.28,6800.0,62.5544,62.641,62.5544,62.6237,6800.0
2014-01-21 11:50:00,72.29,72.29,72.18,72.2,5700.0,62.6324,62.6324,62.5371,62.5544,5700.0
2014-01-21 11:55:00,72.2,72.27,72.2,72.24,9900.0,62.5544,62.615,62.5544,62.589,9900.0
2014-01-21 12:00:00,72.23,72.25,72.19,72.19,10700.0,62.5804,62.5977,62.5457,62.5457,10700.0
2014-01-21 12:05:00,72.19,72.23,72.14,72.16,14300.0,62.5457,62.5804,62.5024,62.5197,14300.0
2014-01-21 12:10:00,72.17,72.23,72.16,72.21,7400.0,62.5284,62.5804,62.5197,62.5631,7400.0
2014-01-21 12:15:00,72.21,72.29,72.21,72.28,10100.0,62.5631,62.6324,62.5631,62.6237,10100.0
2014-01-21 12:20:00,72.28,72.47,72.28,72.44,11600.0,62.6237,62.7883,62.6237,62.7623,11600.0
2014-01-21 12:25:00,72.43,72.45,72.39,72.43,12700.0,62.7537,62.771,62.719,62.7537,12700.0
2014-01-21 12:30:00,72.44,72.46,72.39,72.39,9800.0,62.7623,62.7797,62.719,62.719,9800.0
2014-01-21 12:35:00,72.38,72.42,72.37,72.42,7400.0,62.7103,62.745,62.7017,62.745,7400.0
2014-01-21 12:40:00,72.42,72.48,72.42,72.44,11000.0,62.745,62.797,62.745,62.7623,11000.0
2014-01-21 12:45:00,72.45,72.51,72.43,72.49,5200.0,62.771,62.823,62.7537,62.8056,5200.0
2014-01-21 12:50:00,72.49,72.52,72.45,72.45,11300.0,62.8056,62.8316,62.771,62.771,11300.0
2014-01-21 12:55:00,72.45,72.5,72.45,72.47,7000.0,62.771,62.8143,62.771,62.7883,7000.0
2014-01-21 13:00:00,72.46,72.49,72.45,72.49,7700.0,62.7797,62.8056,62.771,62.8056,7700.0
2014-01-21 13:05:00,72.49,72.51,72.47,72.48,25300.0,62.8056,62.823,62.7883,62.797,25300.0
2014-01-21 13:10:00,72.47,72.48,72.44,72.44,4600.0,62.7883,62.797,62.7623,62.7623,4600.0
2014-01-21 13:15:00,72.46,72.46,72.41,72.45,8400.0,62.7797,62.7797,62.7363,62.771,8400.0
2014-01-21 13:20:00,72.45,72.46,72.42,72.44,9800.0,62.771,62.7797,62.745,62.7623,9800.0
2014-01-21 13:25:00,72.45,72.45,72.39,72.39,9600.0,62.771,62.771,62.719,62.719,9600.0
2014-01-21 13:30:00,72.41,72.46,72.4,72.43,29600.0,62.7363,62.7797,62.7277,62.7537,29600.0
2014-01-21 13:35:00,72.43,72.46,72.41,72.46,10000.0,62.7537,62.7797,62.7363,62.7797,10000.0
2014-01-21 13:40:00,72.44,72.46,72.4,72.46,19700.0,62.7623,62.7797,62.7277,62.7797,19700.0
2014-01-21 13:45:00,72.45,72.46,72.4,72.4,15900.0,62.771,62.7797,62.7277,62.7277,15900.0
2014-01-21 13:50:00,72.39,72.4,72.35,72.35,10300.0,62.719,62.7277,62.6843,62.6843,10300.0
2014-01-21 13:55:00,72.35,72.35,72.26,72.27,18000.0,62.6843,62.6843,62.6064,62.615,18000.0
2014-01-21 14:00:00,72.27,72.34,72.23,72.34,29000.0,62.615,62.6757,62.5804,62.6757,29000.0
2014-01-21 14:05:00,72.33,72.34,72.2,72.23,15100.0,62.667,62.6757,62.5544,62.5804,15100.0
2014-01-21 14:10:00,72.23,72.28,72.22,72.28,8900.0,62.5804,62.6237,62.5717,62.6237,8900.0
2014-01-21 14:15:00,72.27,72.27,72.21,72.25,9500.0,62.615,62.615,62.5631,62.5977,9500.0
2014-01-21 14:20:00,72.23,72.25,72.15,72.17,18000.0,62.5804,62.5977,62.5111,62.5284,18000.0
2014-01-21 14:25:00,72.18,72.19,72.07,72.1,20400.0,62.5371,62.5457,62.4418,62.4677,20400.0
2014-01-21 14:30:00,72.11,72.13,72.11,72.13,9200.0,62.4764,62.4937,62.4764,62.4937,9200.0
2014-01-21 14:35:00,72.14,72.27,72.14,72.2,17000.0,62.5024,62.615,62.5024,62.5544,17000.0
2014-01-21 14:40:00,72.21,72.22,72.18,72.21,31900.0,62.5631,62.5717,62.5371,62.5631,31900.0
2014-01-21 14:45:00,72.18,72.2,72.17,72.18,4100.0,62.5371,62.5544,62.5284,62.5371,4100.0
2014-01-21 14:50:00,72.19,72.21,72.1,72.14,12300.0,62.5457,62.5631,62.4677,62.5024,12300.0
2014-01-21 14:55:00,72.12,72.13,71.99,72.11,30300.0,62.4851,62.4937,62.3724,62.4764,30300.0
2014-01-21 15:00:00,72.09,72.17,72.07,72.16,12500.0,62.4591,62.5284,62.4418,62.5197,12500.0
2014-01-21 15:05:00,72.15,72.26,72.15,72.16,14300.0,62.5111,62.6064,62.5111,62.5197,14300.0
2014-01-21 15:10:00,72.16,72.16,72.04,72.09,15400.0,62.5197,62.5197,62.4158,62.4591,15400.0
2014-01-21 15:15:00,72.09,72.11,72.02,72.07,13000.0,62.4591,62.4764,62.3984,62.4418,13000.0
2014-01-21 15:20:00,72.07,72.11,72.05,72.05,17700.0,62.4418,62.4764,62.4244,62.4244,17700.0
2014-01-21 15:25:00,72.05,72.11,72.03,72.09,15200.0,62.4244,62.4764,62.4071,62.4591,15200.0
2014-01-21 15:30:00,72.08,72.09,72.0,72.01,40200.0,62.4504,62.4591,62.3811,62.3898,40200.0
2014-01-21 15:35:00,72.02,72.02,71.97,72.01,33300.0,62.3984,62.3984,62.3551,62.3898,33300.0
2014-01-21 15:40:00,72.01,72.02,71.98,72.0,45300.0,62.3898,62.3984,62.3638,62.3811,45300.0
2014-01-21 15:45:00,72.0,72.09,72.0,72.08,52600.0,62.3811,62.4591,62.3811,62.4504,52600.0
2014-01-21 15:50:00,72.08,72.16,72.07,72.12,57200.0,62.4504,62.5197,62.4418,62.4851,57200.0
2014-01-21 15:55:00,72.13,72.17,72.11,72.17,90900.0,62.4937,62.5284,62.4764,62.5284,90900.0
2014-01-22 09:30:00,72.39,72.7,72.39,72.65,22700.0,62.719,62.9876,62.719,62.9443,22700.0
2014-01-22 09:35:00,72.66,72.66,72.28,72.3,8600.0,62.9529,62.9529,62.6237,62.641,8600.0
2014-01-22 09:40:00,72.24,72.35,72.23,72.32,9000.0,62.589,62.6843,62.5804,62.6584,9000.0
2014-01-22 09:45:00,72.3,72.46,72.29,72.42,19900.0,62.641,62.7797,62.6324,62.745,19900.0
2014-01-22 09:50:00,72.42,72.42,72.34,72.4,7000.0,62.745,62.745,62.6757,62.7277,7000.0
2014-01-22 09:55:00,72.4,72.44,72.37,72.42,13500.0,62.7277,62.7623,62.7017,62.745,13500.0
2014-01-22 10:00:00,72.4,72.4,72.17,72.23,30700.0,62.7277,62.7277,62.5284,62.5804,30700.0
2014-01-22 10:05:00,72.22,72.36,72.19,72.36,14300.0,62.5717,62.693,62.5457,62.693,14300.0
2014-01-22 10:10:00,72.36,72.37,72.26,72.28,5400.0,62.693,62.7017,62.6064,62.6237,5400.0
2014-01-22 10:15:00,72.28,72.28,72.21,72.26,4700.0,62.6237,62.6237,62.5631,62.6064,4700.0
2014-01-22 10:20:00,72.27,72.4,72.24,72.4,4800.0,62.615,62.7277,62.589,62.7277,4800.0
2014-01-22 10:25:00,72.41,72.49,72.39,72.44,5300.0,62.7363,62.8056,62.719,62.7623,5300.0
2014-01-22 10:30:00,72.42,72.42,72.37,72.38,3200.0,62.745,62.745,62.7017,62.7103,3200.0
2014-01-22 10:35:00,72.38,72.38,72.29,72.29,6900.0,62.7103,62.7103,62.6324,62.6324,6900.0
2014-01-22 10:40:00,72.29,72.37,72.27,72.27,4100.0,62.6324,62.7017,62.615,62.615,4100.0
2014-01-22 10:45:00,72.26,72.29,72.05,72.05,18200.0,62.6064,62.6324,62.4244,62.4244,18200.0
2014-01-22 10:50:00,72.05,72.08,71.97,71.97,11900.0,62.4244,62.4504,62.3551,62.3551,11900.0
2014-01-22 10:55:00,71.95,71.96,71.82,71.89,36500.0,62.3378,62.3464,62.2252,62.2858,36500.0
2014-01-22 11:00:00,71.87,71.9,71.81,71.88,13400.0,62.2685,62.2945,62.2165,62.2771,13400.0
2014-01-22 11:05:00,71.87,71.98,71.87,71.97,9400.0,62.2685,62.3638,62.2685,62.3551,9400.0
2014-01-22 11:10:00,71.97,72.03,71.96,72.02,8900.0,62.3551,62.4071,62.3464,62.3984,8900.0
2014-01-22 11:15:00,71.99,71.99,71.9,71.92,10200.0,62.3724,62.3724,62.2945,62.3118,10200.0
2014-01-22 11:20:00,71.94,72.1,71.93,72.09,18300.0,62.3291,62.4677,62.3205,62.4591,18300.0
2014-01-22 11:25:00,72.06,72.2,72.06,72.2,36300.0,62.4331,62.5544,62.4331,62.5544,36300.0
2014-01-22 11:30:00,72.18,72.2,72.06,72.06,11300.0,62.5371,62.5544,62.4331,62.4331,11300.0
2014-01-22 11:35:00,72.08,72.08,71.8,71.84,26200.0,62.4504,62.4504,62.2078,62.2425,26200.0
2014-01-22 11:40:00,71.83,71.88,71.83,71.86,3300.0,62.2338,62.2771,62.2338,62.2598,3300.0
2014-01-22 11:45:00,71.86,71.9,71.85,71.86,6100.0,62.2598,62.2945,62.2511,62.2598,6100.0
2014-01-22 11:50:00,71.87,71.9,71.86,71.88,4300.0,62.2685,62.2945,62.2598,62.2771,4300.0
2014-01-22 11:55:00,71.89,71.91,71.84,71.86,15700.0,62.2858,62.3031,62.2425,62.2598,15700.0
2014-01-22 12:00:00,71.86,71.91,71.83,71.86,11700.0,62.2598,62.3031,62.2338,62.2598,11700.0
2014-01-22 12:05:00,71.87,71.97,71.87,71.97,5800.0,62.2685,62.3551,62.2685,62.3551,5800.0
2014-01-22 12:10:00,71.99,72.06,71.99,72.01,11300.0,62.3724,62.4331,62.3724,62.3898,11300.0
2014-01-22 12:15:00,72.0,72.09,72.0,72.08,6300.0,62.3811,62.4591,62.3811,62.4504,6300.0
2014-01-22 12:20:00,72.09,72.13,72.09,72.11,6300.0,62.4591,62.4937,62.4591,62.4764,6300.0
2014-01-22 12:25:00,72.11,72.13,72.08,72.12,5100.0,62.4764,62.4937,62.4504,62.4851,5100.0
2014-01-22 12:30:00,72.11,72.14,72.07,72.11,12700.0,62.4764,62.5024,62.4418,62.4764,12700.0
2014-01-22 12:35:00,72.12,72.13,72.06,72.09,5900.0,62.4851,62.4937,62.4331,62.4591,5900.0
2014-01-22 12:40:00,72.09,72.1,72.03,72.03,5700.0,62.4591,62.4677,62.4071,62.4071,5700.0
2014-01-22 12:45:00,72.04,72.1,72.01,72.01,4800.0,62.4158,62.4677,62.3898,62.3898,4800.0
2014-01-22 12:50:00,72.03,72.05,72.03,72.04,3800.0,62.4071,62.4244,62.4071,62.4158,3800.0
2014-01-22 12:55:00,72.05,72.06,72.03,72.05,6700.0,62.4244,62.4331,62.4071,62.4244,6700.0
2014-01-22 13:00:00,72.04,72.06,72.01,72.03,7800.0,62.4158,62.4331,62.3898,62.4071,7800.0
2014-01-22 13:05:00,72.04,72.05,72.03,72.05,2800.0,62.4158,62.4244,62.4071,62.4244,2800.0
2014-01-22 13:10:00,72.05,72.07,72.03,72.05,8100.0,62.4244,62.4418,62.4071,62.4244,8100.0
2014-01-22 13:15:00,72.04,72.06,72.02,72.04,6800.0,62.4158,62.4331,62.3984,62.4158,6800.0
2014-01-22 13:20:00,72.04,72.09,72.04,72.07,8100.0,62.4158,62.4591,62.4158,62.4418,8100.0
2014-01-22 13:25:00,72.08,72.1,72.07,72.09,7000.0,62.4504,62.4677,62.4418,62.4591,7000.0
2014-01-22 13:30:00,72.11,72.11,72.03,72.03,4900.0,62.4764,62.4764,62.4071,62.4071,4900.0
2014-01-22 13:35:00,72.03,72.03,71.97,71.99,7000.0,62.4071,62.4071,62.3551,62.3724,7000.0
2014-01-22 13:40:00,71.99,72.04,71.96,72.04,5200.0,62.3724,62.4158,62.3464,62.4158,5200.0
2014-01-22 13:45:00,72.04,72.1,72.03,72.03,7400.0,62.4158,62.4677,62.4071,62.4071,7400.0
2014-01-22 13:50:00,72.03,72.06,72.02,72.05,4200.0,62.4071,62.4331,62.3984,62.4244,4200.0
2014-01-22 13:55:00,72.06,72.11,72.03,72.09,5600.0,62.4331,62.4764,62.4071,62.4591,5600.0
2014-01-22 14:00:00,72.1,72.18,72.1,72.17,11600.0,62.4677,62.5371,62.4677,62.5284,11600.0
2014-01-22 14:05:00,72.17,72.23,72.17,72.22,3700.0,62.5284,62.5804,62.5284,62.5717,3700.0
2014-01-22 14:10:00,72.23,72.26,72.19,72.19,7900.0,62.5804,62.6064,62.5457,62.5457,7900.0
2014-01-22 14:15:00,72.2,72.21,72.16,72.17,10800.0,62.5544,62.5631,62.5197,62.5284,10800.0
2014-01-22 14:20:00,72.17,72.2,72.15,72.17,4200.0,62.5284,62.5544,62.5111,62.5284,4200.0
2014-01-22 14:25:00,72.17,72.18,72.13,72.16,4500.0,62.5284,62.5371,62.4937,62.5197,4500.0
2014-01-22 14:30:00,72.17,72.17,72.13,72.13,2900.0,62.5284,62.5284,62.4937,62.4937,2900.0
2014-01-22 14:35:00,72.14,72.15,72.13,72.14,6400.0,62.5024,62.5111,62.4937,62.5024,6400.0
2014-01-22 14:40:00,72.13,72.15,72.12,72.14,6600.0,62.4937,62.5111,62.4851,62.5024,6600.0
2014-01-22 14:45:00,72.14,72.18,72.12,72.14,6300.0,62.5024,62.5371,62.4851,62.5024,6300.0
2014-01-22 14:50:00,72.14,72.17,72.13,72.15,12600.0,62.5024,62.5284,62.4937,62.5111,12600.0
2014-01-22 14:55:00,72.15,72.16,72.14,72.16,11900.0,62.5111,62.5197,62.5024,62.5197,11900.0
2014-01-22 15:00:00,72.16,72.16,72.13,72.14,6500.0,62.5197,62.5197,62.4937,62.5024,6500.0
2014-01-22 15:05:00,72.15,72.16,72.13,72.15,11400.0,62.5111,62.5197,62.4937,62.5111,11400.0
2014-01-22 15:10:00,72.14,72.17,72.13,72.14,8400.0,62.5024,62.5284,62.4937,62.5024,8400.0
2014-01-22 15:15:00,72.14,72.17,72.13,72.16,7700.0,62.5024,62.5284,62.4937,62.5197,7700.0
2014-01-22 15:20:00,72.15,72.16,72.14,72.15,12900.0,62.5111,62.5197,62.5024,62.5111,12900.0
2014-01-22 15:25:00,72.15,72.16,72.13,72.15,15300.0,62.5111,62.5197,62.4937,62.5111,15300.0
2014-01-22 15:30:00,72.16,72.16,72.14,72.16,16800.0,62.5197,62.5197,62.5024,62.5197,16800.0
2014-01-22 15:35:00,72.16,72.16,72.14,72.15,34100.0,62.5197,62.5197,62.5024,62.5111,34100.0
2014-01-22 15:40:00,72.15,72.15,72.11,72.13,14300.0,62.5111,62.5111,62.4764,62.4937,14300.0
2014-01-22 15:45:00,72.15,72.16,72.11,72.11,49700.0,62.5111,62.5197,62.4764,62.4764,49700.0
2014-01-22 15:50:00,72.12,72.16,72.12,72.12,32500.0,62.4851,62.5197,62.4851,62.4851,32500.0
2014-01-22 15:55:00,72.12,72.15,72.11,72.13,81100.0,62.4851,62.5111,62.4764,62.4937,81100.0
2014-01-23 09:30:00,71.53,71.59,71.3,71.45,25900.0,61.9739,62.0259,61.7746,61.9046,25900.0
2014-01-23 09:35:00,71.34,71.53,71.2,71.32,8900.0,61.8093,61.9739,61.688,61.792,8900.0
2014-01-23 09:40:00,71.26,71.36,71.21,71.36,6300.0,61.74,61.8266,61.6966,61.8266,6300.0
2014-01-23 09:45:00,71.31,71.43,71.31,71.36,13500.0,61.7833,61.8873,61.7833,61.8266,13500.0
2014-01-23 09:50:00,71.38,71.44,71.23,71.24,61500.0,61.8439,61.8959,61.714,61.7226,61500.0
2014-01-23 09:55:00,71.24,71.31,71.17,71.3,25100.0,61.7226,61.7833,61.662,61.7746,25100.0
2014-01-23 10:00:00,71.3,71.34,70.97,70.97,18700.0,61.7746,61.8093,61.4887,61.4887,18700.0
2014-01-23 10:05:00,71.0,71.13,70.97,71.08,27100.0,61.5147,61.6273,61.4887,61.584,27100.0
2014-01-23 10:10:00,71.08,71.09,71.04,71.07,2600.0,61.584,61.5927,61.5494,61.5753,2600.0
2014-01-23 10:15:00,71.03,71.22,71.01,71.2,13000.0,61.5407,61.7053,61.5234,61.688,13000.0
2014-01-23 10:20:00,71.2,71.3,71.15,71.15,27900.0,61.688,61.7746,61.6447,61.6447,27900.0
2014-01-23 10:25:00,71.14,71.15,71.05,71.08,4200.0,61.636,61.6447,61.558,61.584,4200.0
2014-01-23 10:30:00,71.11,71.25,71.06,71.25,11600.0,61.61,61.7313,61.5667,61.7313,11600.0
2014-01-23 10:35:00,71.24,71.3,71.19,71.19,14100.0,61.7226,61.7746,61.6793,61.6793,14100.0
2014-01-23 10:40:00,71.19,71.3,71.19,71.29,12700.0,61.6793,61.7746,61.6793,61.766,12700.0
2014-01-23 10:45:00,71.28,71.33,71.25,71.33,19000.0,61.7573,61.8006,61.7313,61.8006,19000.0
2014-01-23 10:50:00,71.33,71.34,71.2,71.2,11200.0,61.8006,61.8093,61.688,61.688,11200.0
2014-01-23 10:55:00,71.23,71.24,71.18,71.22,12700.0,61.714,61.7226,61.6707,61.7053,12700.0
2014-01-23 11:00:00,71.19,71.19,71.1,71.14,13700.0,61.6793,61.6793,61.6013,61.636,13700.0
2014-01-23 11:05:00,71.18,71.2,71.17,71.17,5100.0,61.6707,61.688,61.662,61.662,5100.0
2014-01-23 11:10:00,71.17,71.2,71.13,71.15,17500.0,61.662,61.688,61.6273,61.6447,17500.0
2014-01-23 11:15:00,71.13,71.13,71.04,71.11,32700.0,61.6273,61.6273,61.5494,61.61,32700.0
2014-01-23 11:20:00,71.12,71.15,71.12,71.15,12200.0,61.6187,61.6447,61.6187,61.6447,12200.0
2014-01-23 11:25:00,71.14,71.18,71.13,71.16,51100.0,61.636,61.6707,61.6273,61.6533,51100.0
2014-01-23 11:30:00,71.16,71.18,71.07,71.11,14700.0,61.6533,61.6707,61.5753,61.61,14700.0
2014-01-23 11:35:00,71.11,71.13,71.09,71.11,18800.0,61.61,61.6273,61.5927,61.61,18800.0
2014-01-23 11:40:00,71.1,71.11,71.09,71.09,4700.0,61.6013,61.61,61.5927,61.5927,4700.0
2014-01-23 11:45:00,71.1,71.12,71.06,71.06,10000.0,61.6013,61.6187,61.5667,61.5667,10000.0
2014-01-23 11:50:00,71.08,71.11,71.06,71.06,5300.0,61.584,61.61,61.5667,61.5667,5300.0
2014-01-23 11:55:00,71.05,71.12,71.05,71.12,4500.0,61.558,61.6187,61.558,61.6187,4500.0
2014-01-23 12:00:00,71.12,71.12,71.02,71.03,8100.0,61.6187,61.6187,61.532,61.5407,8100.0
2014-01-23 12:05:00,71.04,71.08,71.03,71.06,12200.0,61.5494,61.584,61.5407,61.5667,12200.0
2014-01-23 12:10:00,71.05,71.08,71.03,71.05,12900.0,61.558,61.584,61.5407,61.558,12900.0
2014-01-23 12:15:00,71.04,71.09,71.03,71.09,4800.0,61.5494,61.5927,61.5407,61.5927,4800.0
2014-01-23 12:20:00,71.08,71.09,71.03,71.04,20200.0,61.584,61.5927,61.5407,61.5494,20200.0
2014-01-23 12:25:00,71.04,71.04,71.0,71.01,12300.0,61.5494,61.5494,61.5147,61.5234,12300.0
2014-01-23 12:30:00,70.99,71.02,70.83,70.92,59300.0,61.506,61.532,61.3674,61.4454,59300.0
2014-01-23 12:35:00,70.92,71.02,70.92,71.01,13100.0,61.4454,61.532,61.4454,61.5234,13100.0
2014-01-23 12:40:00,71.01,71.13,71.01,71.1,12100.0,61.5234,61.6273,61.5234,61.6013,12100.0
2014-01-23 12:45:00,71.09,71.09,71.05,71.08,7900.0,61.5927,61.5927,61.558,61.584,7900.0
2014-01-23 12:50:00,71.09,71.12,71.08,71.08,13100.0,61.5927,61.6187,61.584,61.584,13100.0
2014-01-23 12:55:00,71.08,71.08,70.99,71.0,17100.0,61.584,61.584,61.506,61.5147,17100.0
2014-01-23 13:00:00,70.99,71.0,70.92,70.93,13800.0,61.506,61.5147,61.4454,61.4541,13800.0
2014-01-23 13:05:00,70.94,71.01,70.92,70.99,8600.0,61.4627,61.5234,61.4454,61.506,8600.0
2014-01-23 13:10:00,71.0,71.0,70.85,70.85,17300.0,61.5147,61.5147,61.3847,61.3847,17300.0
2014-01-23 13:15:00,70.85,70.89,70.82,70.85,8000.0,61.3847,61.4194,61.3587,61.3847,8000.0
2014-01-23 13:20:00,70.83,70.86,70.82,70.86,7600.0,61.3674,61.3934,61.3587,61.3934,7600.0
2014-01-23 13:25:00,70.85,70.85,70.81,70.81,9200.0,61.3847,61.3847,61.3501,61.3501,9200.0
2014-01-23 13:30:00,70.81,70.81,70.69,70.7,37600.0,61.3501,61.3501,61.2461,61.2548,37600.0
2014-01-23 13:35:00,70.7,70.71,70.63,70.63,31400.0,61.2548,61.2634,61.1941,61.1941,31400.0
2014-01-23 13:40:00,70.62,70.64,70.57,70.59,39200.0,61.1855,61.2028,61.1421,61.1595,39200.0
2014-01-23 13:45:00,70.6,70.61,70.46,70.49,84300.0,61.1681,61.1768,61.0468,61.0728,84300.0
2014-01-23 13:50:00,70.48,70.54,70.44,70.51,52400.0,61.0642,61.1162,61.0295,61.0902,52400.0
2014-01-23 13:55:00,70.52,70.52,70.39,70.4,22600.0,61.0988,61.0988,60.9862,60.9949,22600.0
2014-01-23 14:00:00,70.4,70.48,70.31,70.39,32700.0,60.9949,61.0642,60.9169,60.9862,32700.0
2014-01-23 14:05:00,70.4,70.54,70.39,70.52,33800.0,60.9949,61.1162,60.9862,61.0988,33800.0
2014-01-23 14:10:00,70.53,70.56,70.48,70.51,20000.0,61.1075,61.1335,61.0642,61.0902,20000.0
2014-01-23 14:15:00,70.5,70.55,70.49,70.49,20100.0,61.0815,61.1248,61.0728,61.0728,20100.0
2014-01-23 14:20:00,70.5,70.52,70.46,70.5,21500.0,61.0815,61.0988,61.0468,61.0815,21500.0
2014-01-23 14:25:00,70.49,70.5,70.47,70.49,15200.0,61.0728,61.0815,61.0555,61.0728,15200.0
2014-01-23 14:30:00,70.49,70.53,70.47,70.5,16000.0,61.0728,61.1075,61.0555,61.0815,16000.0
2014-01-23 14:35:00,70.5,70.5,70.49,70.49,20800.0,61.0815,61.0815,61.0728,61.0728,20800.0
2014-01-23 14:40:00,70.49,70.5,70.47,70.5,12000.0,61.0728,61.0815,61.0555,61.0815,12000.0
2014-01-23 14:45:00,70.49,70.5,70.44,70.45,22200.0,61.0728,61.0815,61.0295,61.0382,22200.0
2014-01-23 14:50:00,70.45,70.51,70.44,70.5,16200.0,61.0382,61.0902,61.0295,61.0815,16200.0
2014-01-23 14:55:00,70.51,70.52,70.41,70.43,54200.0,61.0902,61.0988,61.0035,61.0209,54200.0
2014-01-23 15:00:00,70.45,70.47,70.42,70.44,45200.0,61.0382,61.0555,61.0122,61.0295,45200.0
2014-01-23 15:05:00,70.44,70.5,70.44,70.44,23900.0,61.0295,61.0815,61.0295,61.0295,23900.0
2014-01-23 15:10:00,70.43,70.51,70.43,70.5,14200.0,61.0209,61.0902,61.0209,61.0815,14200.0
2014-01-23 15:15:00,70.5,70.51,70.48,70.5,27900.0,61.0815,61.0902,61.0642,61.0815,27900.0
2014-01-23 15:20:00,70.5,70.52,70.47,70.5,44800.0,61.0815,61.0988,61.0555,61.0815,44800.0
2014-01-23 15:25:00,70.51,70.51,70.42,70.46,62400.0,61.0902,61.0902,61.0122,61.0468,62400.0
2014-01-23 15:30:00,70.47,70.51,70.42,70.43,26200.0,61.0555,61.0902,61.0122,61.0209,26200.0
2014-01-23 15:35:00,70.45,70.51,70.45,70.47,49500.0,61.0382,61.0902,61.0382,61.0555,49500.0
2014-01-23 15:40:00,70.47,70.47,70.43,70.45,50100.0,61.0555,61.0555,61.0209,61.0382,50100.0
2014-01-23 15:45:00,70.44,70.47,70.42,70.43,76800.0,61.0295,61.0555,61.0122,61.0209,76800.0
2014-01-23 15:50:00,70.43,70.5,70.43,70.5,79600.0,61.0209,61.0815,61.0209,61.0815,79600.0
2014-01-23 15:55:00,70.49,70.5,70.45,70.47,98400.0,61.0728,61.0815,61.0382,61.0555,98400.0
2014-01-24 09:30:00,70.31,70.47,70.11,70.34,44100.0,60.9169,61.0555,60.7436,60.9429,44100.0
2014-01-24 09:35:00,70.34,70.34,70.02,70.14,11200.0,60.9429,60.9429,60.6656,60.7696,11200.0
2014-01-24 09:40:00,70.2,70.27,69.81,69.83,43300.0,60.8216,60.8822,60.4837,60.501,43300.0
2014-01-24 09:45:00,69.86,70.11,69.86,70.05,22100.0,60.527,60.7436,60.527,60.6916,22100.0
2014-01-24 09:50:00,70.07,70.26,70.05,70.08,68200.0,60.7089,60.8736,60.6916,60.7176,68200.0
2014-01-24 09:55:00,70.04,70.1,69.98,70.0,22600.0,60.683,60.7349,60.631,60.6483,22600.0
2014-01-24 10:00:00,69.98,70.08,69.9,70.05,20900.0,60.631,60.7176,60.5617,60.6916,20900.0
2014-01-24 10:05:00,70.06,70.16,70.03,70.1,37800.0,60.7003,60.7869,60.6743,60.7349,37800.0
2014-01-24 10:10:00,70.09,70.13,70.0,70.0,38100.0,60.7263,60.7609,60.6483,60.6483,38100.0
2014-01-24 10:15:00,70.01,70.05,69.93,70.02,24000.0,60.657,60.6916,60.5876,60.6656,24000.0
2014-01-24 10:20:00,70.02,70.14,70.0,70.07,42400.0,60.6656,60.7696,60.6483,60.7089,42400.0
2014-01-24 10:25:00,70.08,70.08,69.97,70.01,47400.0,60.7176,60.7176,60.6223,60.657,47400.0
2014-01-24 10:30:00,70.01,70.03,69.8,69.83,21200.0,60.657,60.6743,60.475,60.501,21200.0
2014-01-24 10:35:00,69.83,70.01,69.83,69.91,10800.0,60.501,60.657,60.501,60.5703,10800.0
2014-01-24 10:40:00,69.93,69.97,69.86,69.88,17600.0,60.5876,60.6223,60.527,60.5443,17600.0
2014-01-24 10:45:00,69.88,70.05,69.87,69.99,28800.0,60.5443,60.6916,60.5357,60.6396,28800.0
2014-01-24 10:50:00,69.98,70.01,69.91,69.94,19100.0,60.631,60.657,60.5703,60.5963,19100.0
2014-01-24 10:55:00,69.94,70.01,69.85,69.97,13000.0,60.5963,60.657,60.5183,60.6223,13000.0
2014-01-24 11:00:00,69.97,70.12,69.97,70.07,38600.0,60.6223,60.7523,60.6223,60.7089,38600.0
2014-01-24 11:05:00,70.08,70.16,69.88,69.88,19400.0,60.7176,60.7869,60.5443,60.5443,19400.0
2014-01-24 11:10:00,69.87,70.0,69.85,69.88,19500.0,60.5357,60.6483,60.5183,60.5443,19500.0
2014-01-24 11:15:00,69.88,69.92,69.85,69.91,19900.0,60.5443,60.579,60.5183,60.5703,19900.0
2014-01-24 11:20:00,69.9,69.95,69.87,69.92,18000.0,60.5617,60.605,60.5357,60.579,18000.0
2014-01-24 11:25:00,69.9,69.9,69.77,69.79,27100.0,60.5617,60.5617,60.449,60.4664,27100.0
2014-01-24 11:30:00,69.79,69.87,69.75,69.85,31400.0,60.4664,60.5357,60.4317,60.5183,31400.0
2014-01-24 11:35:00,69.83,69.85,69.77,69.85,19300.0,60.501,60.5183,60.449,60.5183,19300.0
2014-01-24 11:40:00,69.86,70.05,69.86,69.99,20700.0,60.527,60.6916,60.527,60.6396,20700.0
2014-01-24 11:45:00,69.99,70.07,69.99,70.03,16600.0,60.6396,60.7089,60.6396,60.6743,16600.0
2014-01-24 11:50:00,70.05,70.14,70.05,70.06,15200.0,60.6916,60.7696,60.6916,60.7003,15200.0
2014-01-24 11:55:00,70.06,70.09,70.03,70.09,11000.0,60.7003,60.7263,60.6743,60.7263,11000.0
2014-01-24 12:00:00,70.08,70.08,69.86,69.86,54900.0,60.7176,60.7176,60.527,60.527,54900.0
2014-01-24 12:05:00,69.85,70.03,69.85,69.97,18800.0,60.5183,60.6743,60.5183,60.6223,18800.0
2014-01-24 12:10:00,69.97,70.0,69.94,69.97,13700.0,60.6223,60.6483,60.5963,60.6223,13700.0
2014-01-24 12:15:00,69.98,70.0,69.94,69.94,12200.0,60.631,60.6483,60.5963,60.5963,12200.0
2014-01-24 12:20:00,69.94,70.0,69.87,69.98,11300.0,60.5963,60.6483,60.5357,60.631,11300.0
2014-01-24 12:25:00,69.95,69.98,69.82,69.85,31200.0,60.605,60.631,60.4923,60.5183,31200.0
2014-01-24 12:30:00,69.85,69.85,69.79,69.83,13700.0,60.5183,60.5183,60.4664,60.501,13700.0
2014-01-24 12:35:00,69.83,69.88,69.8,69.84,14600.0,60.501,60.5443,60.475,60.5097,14600.0
2014-01-24 12:40:00,69.83,69.86,69.79,69.85,33300.0,60.501,60.527,60.4664,60.5183,33300.0
2014-01-24 12:45:00,69.85,69.86,69.84,69.86,18100.0,60.5183,60.527,60.5097,60.527,18100.0
2014-01-24 12:50:00,69.85,69.86,69.83,69.85,16700.0,60.5183,60.527,60.501,60.5183,16700.0
2014-01-24 12:55:00,69.85,69.88,69.84,69.86,17900.0,60.5183,60.5443,60.5097,60.527,17900.0
2014-01-24 13:00:00,69.85,69.87,69.83,69.85,19400.0,60.5183,60.5357,60.501,60.5183,19400.0
2014-01-24 13:05:00,69.86,69.86,69.82,69.82,15700.0,60.527,60.527,60.4923,60.4923,15700.0
2014-01-24 13:10:00,69.82,69.86,69.82,69.86,7400.0,60.4923,60.527,60.4923,60.527,7400.0
2014-01-24 13:15:00,69.86,69.86,69.8,69.82,8500.0,60.527,60.527,60.475,60.4923,8500.0
2014-01-24 13:20:00,69.82,69.83,69.75,69.75,14700.0,60.4923,60.501,60.4317,60.4317,14700.0
2014-01-24 13:25:00,69.77,69.8,69.75,69.79,14700.0,60.449,60.475,60.4317,60.4664,14700.0
2014-01-24 13:30:00,69.8,69.81,69.75,69.78,11100.0,60.475,60.4837,60.4317,60.4577,11100.0
2014-01-24 13:35:00,69.78,69.78,69.73,69.75,15400.0,60.4577,60.4577,60.4144,60.4317,15400.0
2014-01-24 13:40:00,69.75,69.83,69.74,69.74,18200.0,60.4317,60.501,60.423,60.423,18200.0
2014-01-24 13:45:00,69.75,69.82,69.74,69.82,64700.0,60.4317,60.4923,60.423,60.4923,64700.0
2014-01-24 13:50:00,69.83,69.85,69.76,69.78,14700.0,60.501,60.5183,60.4404,60.4577,14700.0
2014-01-24 13:55:00,69.78,69.79,69.71,69.77,15800.0,60.4577,60.4664,60.397,60.449,15800.0
2014-01-24 14:00:00,69.76,69.78,69.56,69.63,21100.0,60.4404,60.4577,60.2671,60.3277,21100.0
2014-01-24 14:05:00,69.62,69.66,69.58,69.61,35900.0,60.3191,60.3537,60.2844,60.3104,35900.0
2014-01-24 14:10:00,69.61,69.63,69.5,69.52,19200.0,60.3104,60.3277,60.2151,60.2324,19200.0
2014-01-24 14:15:00,69.53,69.53,69.4,69.42,27900.0,60.2411,60.2411,60.1285,60.1458,27900.0
2014-01-24 14:20:00,69.42,69.47,69.35,69.36,20400.0,60.1458,60.1891,60.0851,60.0938,20400.0
2014-01-24 14:25:00,69.36,69.46,69.35,69.43,19100.0,60.0938,60.1804,60.0851,60.1544,19100.0
2014-01-24 14:30:00,69.43,69.48,69.37,69.37,30900.0,60.1544,60.1978,60.1025,60.1025,30900.0
2014-01-24 14:35:00,69.36,69.38,69.32,69.34,40600.0,60.0938,60.1111,60.0591,60.0765,40600.0
2014-01-24 14:40:00,69.33,69.37,69.27,69.29,15400.0,60.0678,60.1025,60.0158,60.0331,15400.0
2014-01-24 14:45:00,69.29,69.33,69.23,69.25,23400.0,60.0331,60.0678,59.9812,59.9985,23400.0
2014-01-24 14:50:00,69.24,69.29,69.21,69.24,19000.0,59.9898,60.0331,59.9638,59.9898,19000.0
2014-01-24 14:55:00,69.25,69.26,69.13,69.16,46600.0,59.9985,60.0072,59.8945,59.9205,46600.0
2014-01-24 15:00:00,69.15,69.16,69.1,69.15,19700.0,59.9119,59.9205,59.8685,59.9119,19700.0
2014-01-24 15:05:00,69.16,69.24,69.16,69.23,24000.0,59.9205,59.9898,59.9205,59.9812,24000.0
2014-01-24 15:10:00,69.23,69.23,69.05,69.08,39900.0,59.9812,59.9812,59.8252,59.8512,39900.0
2014-01-24 15:15:00,69.07,69.07,68.93,68.99,49500.0,59.8425,59.8425,59.7212,59.7732,49500.0
2014-01-24 15:20:00,69.0,69.04,68.92,68.94,43500.0,59.7819,59.8165,59.7126,59.7299,43500.0
2014-01-24 15:25:00,68.93,69.02,68.92,69.01,69900.0,59.7212,59.7992,59.7126,59.7906,69900.0
2014-01-24 15:30:00,69.0,69.06,68.92,69.06,30800.0,59.7819,59.8339,59.7126,59.8339,30800.0
2014-01-24 15:35:00,69.06,69.08,69.0,69.0,39400.0,59.8339,59.8512,59.7819,59.7819,39400.0
2014-01-24 15:40:00,69.0,69.05,68.95,68.95,46100.0,59.7819,59.8252,59.7386,59.7386,46100.0
2014-01-24 15:45:00,68.97,68.97,68.79,68.8,69700.0,59.7559,59.7559,59.5999,59.6086,69700.0
2014-01-24 15:50:00,68.8,68.95,68.76,68.9,77800.0,59.6086,59.7386,59.574,59.6953,77800.0
2014-01-24 15:55:00,68.9,68.92,68.77,68.79,72400.0,59.6953,59.7126,59.5826,59.5999,72400.0
2014-01-27 09:30:00,68.74,68.82,68.33,68.37,46400.0,59.5566,59.6259,59.2014,59.2361,46400.0
2014-01-27 09:35:00,68.35,68.5,68.03,68.17,68300.0,59.2187,59.3487,58.9415,59.0628,68300.0
2014-01-27 09:40:00,68.16,68.38,68.12,68.38,150000.0,59.0541,59.2447,59.0195,59.2447,150000.0
2014-01-27 09:45:00,68.38,68.42,68.05,68.05,60800.0,59.2447,59.2794,58.9588,58.9588,60800.0
2014-01-27 09:50:00,68.05,68.14,67.76,67.82,82800.0,58.9588,59.0368,58.7076,58.7595,82800.0
2014-01-27 09:55:00,67.83,67.85,67.72,67.73,33500.0,58.7682,58.7855,58.6729,58.6816,33500.0
2014-01-27 10:00:00,67.71,67.81,67.63,67.64,50900.0,58.6642,58.7509,58.5949,58.6036,50900.0
2014-01-27 10:05:00,67.63,67.78,67.58,67.72,34000.0,58.5949,58.7249,58.5516,58.6729,34000.0
2014-01-27 10:10:00,67.72,67.79,67.7,67.71,46800.0,58.6729,58.7335,58.6556,58.6642,46800.0
2014-01-27 10:15:00,67.72,67.95,67.72,67.88,24400.0,58.6729,58.8722,58.6729,58.8115,24400.0
2014-01-27 10:20:00,67.88,68.14,67.88,68.02,60900.0,58.8115,59.0368,58.8115,58.9328,60900.0
2014-01-27 10:25:00,68.01,68.11,67.97,68.03,139100.0,58.9242,59.0108,58.8895,58.9415,139100.0
2014-01-27 10:30:00,68.04,68.06,67.92,68.01,69600.0,58.9501,58.9675,58.8462,58.9242,69600.0
2014-01-27 10:35:00,68.01,68.05,67.89,68.0,60100.0,58.9242,58.9588,58.8202,58.9155,60100.0
2014-01-27 10:40:00,68.0,68.31,68.0,68.3,44200.0,58.9155,59.1841,58.9155,59.1754,44200.0
2014-01-27 10:45:00,68.29,68.37,68.28,68.28,85900.0,59.1667,59.2361,59.1581,59.1581,85900.0
2014-01-27 10:50:00,68.28,68.37,68.27,68.33,37700.0,59.1581,59.2361,59.1494,59.2014,37700.0
2014-01-27 10:55:00,68.33,68.43,68.23,68.29,50400.0,59.2014,59.288,59.1148,59.1667,50400.0
2014-01-27 11:00:00,68.3,68.5,68.25,68.26,46300.0,59.1754,59.3487,59.1321,59.1408,46300.0
2014-01-27 11:05:00,68.29,68.4,68.25,68.29,22200.0,59.1667,59.262,59.1321,59.1667,22200.0
2014-01-27 11:10:00,68.32,68.33,68.14,68.28,28400.0,59.1927,59.2014,59.0368,59.1581,28400.0
2014-01-27 11:15:00,68.27,68.4,68.27,68.33,48900.0,59.1494,59.262,59.1494,59.2014,48900.0
2014-01-27 11:20:00,68.32,68.34,68.26,68.28,24600.0,59.1927,59.2101,59.1408,59.1581,24600.0
2014-01-27 11:25:00,68.28,68.32,68.25,68.26,29900.0,59.1581,59.1927,59.1321,59.1408,29900.0
2014-01-27 11:30:00,68.28,68.37,68.28,68.34,26500.0,59.1581,59.2361,59.1581,59.2101,26500.0
2014-01-27 11:35:00,68.35,68.4,68.11,68.13,46700.0,59.2187,59.262,59.0108,59.0281,46700.0
2014-01-27 11:40:00,68.14,68.3,68.13,68.25,13400.0,59.0368,59.1754,59.0281,59.1321,13400.0
2014-01-27 11:45:00,68.24,68.33,68.14,68.28,30600.0,59.1234,59.2014,59.0368,59.1581,30600.0
2014-01-27 11:50:00,68.31,68.32,68.15,68.15,21300.0,59.1841,59.1927,59.0454,59.0454,21300.0
2014-01-27 11:55:00,68.15,68.16,68.05,68.1,36000.0,59.0454,59.0541,58.9588,59.0021,36000.0
2014-01-27 12:00:00,68.1,68.28,68.06,68.22,41400.0,59.0021,59.1581,58.9675,59.1061,41400.0
2014-01-27 12:05:00,68.21,68.21,68.1,68.14,18100.0,59.0974,59.0974,59.0021,59.0368,18100.0
2014-01-27 12:10:00,68.17,68.2,68.11,68.18,13600.0,59.0628,59.0888,59.0108,59.0714,13600.0
2014-01-27 12:15:00,68.18,68.18,68.02,68.07,22300.0,59.0714,59.0714,58.9328,58.9761,22300.0
2014-01-27 12:20:00,68.07,68.07,67.93,68.01,30900.0,58.9761,58.9761,58.8548,58.9242,30900.0
2014-01-27 12:25:00,68.01,68.08,68.01,68.04,20700.0,58.9242,58.9848,58.9242,58.9501,20700.0
2014-01-27 12:30:00,68.05,68.15,68.0,68.15,64700.0,58.9588,59.0454,58.9155,59.0454,64700.0
2014-01-27 12:35:00,68.16,68.29,68.15,68.21,15400.0,59.0541,59.1667,59.0454,59.0974,15400.0
2014-01-27 12:40:00,68.22,68.29,68.16,68.2,20400.0,59.1061,59.1667,59.0541,59.0888,20400.0
2014-01-27 12:45:00,68.18,68.36,68.18,68.35,26600.0,59.0714,59.2274,59.0714,59.2187,26600.0
2014-01-27 12:50:00,68.34,68.38,68.28,68.37,27000.0,59.2101,59.2447,59.1581,59.2361,27000.0
2014-01-27 12:55:00,68.35,68.45,68.3,68.44,30700.0,59.2187,59.3054,59.1754,59.2967,30700.0
2014-01-27 13:00:00,68.42,68.63,68.38,68.61,14700.0,59.2794,59.4613,59.2447,59.444,14700.0
2014-01-27 13:05:00,68.61,68.77,68.61,68.7,15400.0,59.444,59.5826,59.444,59.522,15400.0
2014-01-27 13:10:00,68.7,68.76,68.65,68.66,22600.0,59.522,59.574,59.4787,59.4873,22600.0
2014-01-27 13:15:00,68.64,68.78,68.64,68.76,34100.0,59.47,59.5913,59.47,59.574,34100.0
2014-01-27 13:20:00,68.77,68.89,68.77,68.8,13100.0,59.5826,59.6866,59.5826,59.6086,13100.0
2014-01-27 13:25:00,68.78,68.78,68.66,68.71,20900.0,59.5913,59.5913,59.4873,59.5306,20900.0
2014-01-27 13:30:00,68.72,68.76,68.7,68.7,15300.0,59.5393,59.574,59.522,59.522,15300.0
2014-01-27 13:35:00,68.71,68.75,68.65,68.73,14100.0,59.5306,59.5653,59.4787,59.548,14100.0
2014-01-27 13:40:00,68.71,68.9,68.68,68.89,26700.0,59.5306,59.6953,59.5046,59.6866,26700.0
2014-01-27 13:45:00,68.87,68.98,68.87,68.94,13000.0,59.6693,59.7646,59.6693,59.7299,13000.0
2014-01-27 13:50:00,68.94,68.95,68.86,68.93,41500.0,59.7299,59.7386,59.6606,59.7212,41500.0
2014-01-27 13:55:00,68.93,68.96,68.76,68.77,39300.0,59.7212,59.7472,59.574,59.5826,39300.0
2014-01-27 14:00:00,68.79,68.86,68.74,68.75,24300.0,59.5999,59.6606,59.5566,59.5653,24300.0
2014-01-27 14:05:00,68.76,68.79,68.72,68.76,9200.0,59.574,59.5999,59.5393,59.574,9200.0
2014-01-27 14:10:00,68.75,68.8,68.75,68.78,15200.0,59.5653,59.6086,59.5653,59.5913,15200.0
2014-01-27 14:15:00,68.78,68.86,68.73,68.73,18600.0,59.5913,59.6606,59.548,59.548,18600.0
2014-01-27 14:20:00,68.72,68.77,68.67,68.68,25100.0,59.5393,59.5826,59.496,59.5046,25100.0
2014-01-27 14:25:00,68.67,68.87,68.67,68.87,16000.0,59.496,59.6693,59.496,59.6693,16000.0
2014-01-27 14:30:00,68.86,68.87,68.77,68.85,12700.0,59.6606,59.6693,59.5826,59.6519,12700.0
2014-01-27 14:35:00,68.85,68.99,68.85,68.98,19300.0,59.6519,59.7732,59.6519,59.7646,19300.0
2014-01-27 14:40:00,68.98,69.01,68.95,68.96,31600.0,59.7646,59.7906,59.7386,59.7472,31600.0
2014-01-27 14:45:00,68.96,69.01,68.94,69.0,18100.0,59.7472,59.7906,59.7299,59.7819,18100.0
2014-01-27 14:50:00,69.0,69.08,68.93,69.08,44300.0,59.7819,59.8512,59.7212,59.8512,44300.0
2014-01-27 14:55:00,69.08,69.12,69.02,69.03,20800.0,59.8512,59.8859,59.7992,59.8079,20800.0
2014-01-27 15:00:00,69.02,69.03,68.95,68.98,25100.0,59.7992,59.8079,59.7386,59.7646,25100.0
2014-01-27 15:05:00,69.0,69.03,68.97,68.98,29300.0,59.7819,59.8079,59.7559,59.7646,29300.0
2014-01-27 15:10:00,68.98,69.02,68.98,68.99,30200.0,59.7646,59.7992,59.7646,59.7732,30200.0
2014-01-27 15:15:00,68.97,69.02,68.97,68.97,16900.0,59.7559,59.7992,59.7559,59.7559,16900.0
2014-01-27 15:20:00,68.98,68.98,68.88,68.9,25800.0,59.7646,59.7646,59.6779,59.6953,25800.0
2014-01-27 15:25:00,68.9,68.94,68.85,68.85,15300.0,59.6953,59.7299,59.6519,59.6519,15300.0
2014-01-27 15:30:00,68.85,68.9,68.82,68.84,44200.0,59.6519,59.6953,59.6259,59.6433,44200.0
2014-01-27 15:35:00,68.85,68.93,68.83,68.9,45100.0,59.6519,59.7212,59.6346,59.6953,45100.0
2014-01-27 15:40:00,68.9,68.93,68.82,68.86,41600.0,59.6953,59.7212,59.6259,59.6606,41600.0
2014-01-27 15:45:00,68.85,68.87,68.79,68.84,66300.0,59.6519,59.6693,59.5999,59.6433,66300.0
2014-01-27 15:50:00,68.85,68.87,68.7,68.73,62300.0,59.6519,59.6693,59.522,59.548,62300.0
2014-01-27 15:55:00,68.73,68.75,68.55,68.56,107600.0,59.548,59.5653,59.392,59.4007,107600.0
2014-01-28 09:30:00,68.91,69.47,68.7,69.31,53500.0,59.7039,60.1891,59.522,60.0505,53500.0
2014-01-28 09:35:00,69.28,69.63,69.27,69.61,140500.0,60.0245,60.3277,60.0158,60.3104,140500.0
2014-01-28 09:40:00,69.62,69.69,69.5,69.69,56800.0,60.3191,60.3797,60.2151,60.3797,56800.0
2014-01-28 09:45:00,69.69,69.7,69.58,69.62,56300.0,60.3797,60.3884,60.2844,60.3191,56300.0
2014-01-28 09:50:00,69.58,70.0,69.58,69.96,51200.0,60.2844,60.6483,60.2844,60.6136,51200.0
2014-01-28 09:55:00,69.97,70.28,69.96,70.15,58700.0,60.6223,60.8909,60.6136,60.7783,58700.0
2014-01-28 10:00:00,70.17,70.24,70.15,70.22,37900.0,60.7956,60.8562,60.7783,60.8389,37900.0
2014-01-28 10:05:00,70.2,70.42,70.07,70.11,98600.0,60.8216,61.0122,60.7089,60.7436,98600.0
2014-01-28 10:10:00,70.07,70.2,69.84,69.88,57200.0,60.7089,60.8216,60.5097,60.5443,57200.0
2014-01-28 10:15:00,69.84,69.95,69.84,69.92,24800.0,60.5097,60.605,60.5097,60.579,24800.0
2014-01-28 10:20:00,69.9,69.95,69.84,69.89,18600.0,60.5617,60.605,60.5097,60.553,18600.0
2014-01-28 10:25:00,69.89,69.91,69.8,69.91,13000.0,60.553,60.5703,60.475,60.5703,13000.0
2014-01-28 10:30:00,69.93,69.96,69.89,69.91,17600.0,60.5876,60.6136,60.553,60.5703,17600.0
2014-01-28 10:35:00,69.92,69.96,69.88,69.95,14700.0,60.579,60.6136,60.5443,60.605,14700.0
2014-01-28 10:40:00,69.93,69.95,69.85,69.92,15500.0,60.5876,60.605,60.5183,60.579,15500.0
2014-01-28 10:45:00,69.92,69.96,69.9,69.95,22000.0,60.579,60.6136,60.5617,60.605,22000.0
2014-01-28 10:50:00,69.95,69.97,69.89,69.97,15900.0,60.605,60.6223,60.553,60.6223,15900.0
2014-01-28 10:55:00,69.95,70.01,69.91,69.97,26100.0,60.605,60.657,60.5703,60.6223,26100.0
2014-01-28 11:00:00,69.97,70.04,69.94,70.01,36600.0,60.6223,60.683,60.5963,60.657,36600.0
2014-01-28 11:05:00,70.01,70.09,69.98,70.05,35900.0,60.657,60.7263,60.631,60.6916,35900.0
2014-01-28 11:10:00,70.05,70.17,70.05,70.07,30300.0,60.6916,60.7956,60.6916,60.7089,30300.0
2014-01-28 11:15:00,70.07,70.07,69.92,69.99,59500.0,60.7089,60.7089,60.579,60.6396,59500.0
2014-01-28 11:20:00,69.98,70.03,69.92,69.97,21900.0,60.631,60.6743,60.579,60.6223,21900.0
2014-01-28 11:25:00,69.94,70.05,69.93,70.04,9500.0,60.5963,60.6916,60.5876,60.683,9500.0
2014-01-28 11:30:00,70.03,70.03,69.96,70.0,31600.0,60.6743,60.6743,60.6136,60.6483,31600.0
2014-01-28 11:35:00,70.0,70.03,69.94,69.98,26300.0,60.6483,60.6743,60.5963,60.631,26300.0
2014-01-28 11:40:00,70.0,70.1,69.95,70.01,36800.0,60.6483,60.7349,60.605,60.657,36800.0
2014-01-28 11:45:00,70.0,70.09,69.97,70.03,17300.0,60.6483,60.7263,60.6223,60.6743,17300.0
2014-01-28 11:50:00,70.05,70.08,69.99,70.0,13000.0,60.6916,60.7176,60.6396,60.6483,13000.0
2014-01-28 11:55:00,70.0,70.11,69.99,70.0,26300.0,60.6483,60.7436,60.6396,60.6483,26300.0
2014-01-28 12:00:00,70.01,70.07,69.99,70.05,20100.0,60.657,60.7089,60.6396,60.6916,20100.0
2014-01-28 12:05:00,70.05,70.11,70.02,70.06,16500.0,60.6916,60.7436,60.6656,60.7003,16500.0
2014-01-28 12:10:00,70.05,70.06,69.99,70.04,17000.0,60.6916,60.7003,60.6396,60.683,17000.0
2014-01-28 12:15:00,70.04,70.09,70.0,70.09,17800.0,60.683,60.7263,60.6483,60.7263,17800.0
2014-01-28 12:20:00,70.09,70.11,70.08,70.11,22000.0,60.7263,60.7436,60.7176,60.7436,22000.0
2014-01-28 12:25:00,70.11,70.12,70.07,70.09,20800.0,60.7436,60.7523,60.7089,60.7263,20800.0
2014-01-28 12:30:00,70.11,70.12,70.05,70.11,119000.0,60.7436,60.7523,60.6916,60.7436,119000.0
2014-01-28 12:35:00,70.09,70.09,69.98,70.0,32900.0,60.7263,60.7263,60.631,60.6483,32900.0
2014-01-28 12:40:00,70.01,70.04,69.99,70.01,7900.0,60.657,60.683,60.6396,60.657,7900.0
2014-01-28 12:45:00,70.02,70.03,69.94,69.98,24000.0,60.6656,60.6743,60.5963,60.631,24000.0
2014-01-28 12:50:00,69.97,70.01,69.88,69.88,23600.0,60.6223,60.657,60.5443,60.5443,23600.0
2014-01-28 12:55:00,69.9,69.9,69.86,69.89,42800.0,60.5617,60.5617,60.527,60.553,42800.0
2014-01-28 13:00:00,69.88,69.91,69.83,69.85,16300.0,60.5443,60.5703,60.501,60.5183,16300.0
2014-01-28 13:05:00,69.85,69.85,69.68,69.68,11200.0,60.5183,60.5183,60.371,60.371,11200.0
2014-01-28 13:10:00,69.69,69.83,69.69,69.83,8600.0,60.3797,60.501,60.3797,60.501,8600.0
2014-01-28 13:15:00,69.83,69.87,69.83,69.84,25900.0,60.501,60.5357,60.501,60.5097,25900.0
2014-01-28 13:20:00,69.84,69.91,69.84,69.85,11200.0,60.5097,60.5703,60.5097,60.5183,11200.0
2014-01-28 13:25:00,69.85,69.91,69.84,69.9,6600.0,60.5183,60.5703,60.5097,60.5617,6600.0
2014-01-28 13:30:00,69.89,69.97,69.89,69.91,8300.0,60.553,60.6223,60.553,60.5703,8300.0
2014-01-28 13:35:00,69.89,69.9,69.85,69.88,9900.0,60.553,60.5617,60.5183,60.5443,9900.0
2014-01-28 13:40:00,69.87,69.9,69.86,69.89,10400.0,60.5357,60.5617,60.527,60.553,10400.0
2014-01-28 13:45:00,69.9,69.9,69.85,69.86,9800.0,60.5617,60.5617,60.5183,60.527,9800.0
2014-01-28 13:50:00,69.88,69.89,69.85,69.89,6600.0,60.5443,60.553,60.5183,60.553,6600.0
2014-01-28 13:55:00,69.88,69.9,69.83,69.83,17500.0,60.5443,60.5617,60.501,60.501,17500.0
2014-01-28 14:00:00,69.8,69.82,69.77,69.79,5600.0,60.475,60.4923,60.449,60.4664,5600.0
2014-01-28 14:05:00,69.77,69.9,69.77,69.87,11300.0,60.449,60.5617,60.449,60.5357,11300.0
2014-01-28 14:10:00,69.87,69.91,69.86,69.89,18100.0,60.5357,60.5703,60.527,60.553,18100.0
2014-01-28 14:15:00,69.88,69.9,69.88,69.88,5900.0,60.5443,60.5617,60.5443,60.5443,5900.0
2014-01-28 14:20:00,69.88,69.93,69.88,69.92,24800.0,60.5443,60.5876,60.5443,60.579,24800.0
2014-01-28 14:25:00,69.93,69.94,69.9,69.92,12000.0,60.5876,60.5963,60.5617,60.579,12000.0
2014-01-28 14:30:00,69.91,69.91,69.76,69.77,11700.0,60.5703,60.5703,60.4404,60.449,11700.0
2014-01-28 14:35:00,69.77,69.86,69.77,69.86,5500.0,60.449,60.527,60.449,60.527,5500.0
2014-01-28 14:40:00,69.86,69.88,69.78,69.81,10300.0,60.527,60.5443,60.4577,60.4837,10300.0
2014-01-28 14:45:00,69.82,69.86,69.8,69.84,11100.0,60.4923,60.527,60.475,60.5097,11100.0
2014-01-28 14:50:00,69.84,69.85,69.76,69.76,10400.0,60.5097,60.5183,60.4404,60.4404,10400.0
2014-01-28 14:55:00,69.76,69.76,69.47,69.47,37800.0,60.4404,60.4404,60.1891,60.1891,37800.0
2014-01-28 15:00:00,69.51,69.66,69.51,69.59,12500.0,60.2238,60.3537,60.2238,60.2931,12500.0
2014-01-28 15:05:00,69.58,69.65,69.56,69.58,20300.0,60.2844,60.3451,60.2671,60.2844,20300.0
2014-01-28 15:10:00,69.58,69.6,69.57,69.6,12300.0,60.2844,60.3017,60.2757,60.3017,12300.0
2014-01-28 15:15:00,69.6,69.67,69.59,69.62,18600.0,60.3017,60.3624,60.2931,60.3191,18600.0
2014-01-28 15:20:00,69.61,69.61,69.52,69.56,20400.0,60.3104,60.3104,60.2324,60.2671,20400.0
2014-01-28 15:25:00,69.55,69.65,69.55,69.61,18300.0,60.2584,60.3451,60.2584,60.3104,18300.0
2014-01-28 15:30:00,69.62,69.69,69.61,69.67,22400.0,60.3191,60.3797,60.3104,60.3624,22400.0
2014-01-28 15:35:00,69.68,69.83,69.68,69.82,34400.0,60.371,60.501,60.371,60.4923,34400.0
2014-01-28 15:40:00,69.81,69.84,69.75,69.75,35400.0,60.4837,60.5097,60.4317,60.4317,35400.0
2014-01-28 15:45:00,69.75,69.78,69.72,69.75,62800.0,60.4317,60.4577,60.4057,60.4317,62800.0
2014-01-28 15:50:00,69.75,69.78,69.74,69.76,52500.0,60.4317,60.4577,60.423,60.4404,52500.0
2014-01-28 15:55:00,69.76,69.87,69.76,69.86,117600.0,60.4404,60.5357,60.4404,60.527,117600.0
2014-01-29 09:30:00,69.63,69.66,68.99,69.0,61500.0,60.3277,60.3537,59.7732,59.7819,61500.0
2014-01-29 09:35:00,68.96,69.17,68.71,68.92,31100.0,59.7472,59.9292,59.5306,59.7126,31100.0
2014-01-29 09:40:00,68.93,68.99,68.75,68.81,30900.0,59.7212,59.7732,59.5653,59.6173,30900.0
2014-01-29 09:45:00,68.84,68.9,68.44,68.48,53900.0,59.6433,59.6953,59.2967,59.3314,53900.0
2014-01-29 09:50:00,68.48,68.65,68.43,68.53,28800.0,59.3314,59.4787,59.288,59.3747,28800.0
2014-01-29 09:55:00,68.52,68.69,68.5,68.59,27400.0,59.366,59.5133,59.3487,59.4267,27400.0
2014-01-29 10:00:00,68.62,69.0,68.59,68.94,49600.0,59.4527,59.7819,59.4267,59.7299,49600.0
2014-01-29 10:05:00,68.9,69.07,68.84,68.94,56300.0,59.6953,59.8425,59.6433,59.7299,56300.0
2014-01-29 10:10:00,68.96,68.98,68.82,68.87,21300.0,59.7472,59.7646,59.6259,59.6693,21300.0
2014-01-29 10:15:00,68.9,68.91,68.75,68.79,43500.0,59.6953,59.7039,59.5653,59.5999,43500.0
2014-01-29 10:20:00,68.8,68.86,68.7,68.8,25700.0,59.6086,59.6606,59.522,59.6086,25700.0
2014-01-29 10:25:00,68.84,68.84,68.73,68.8,10700.0,59.6433,59.6433,59.548,59.6086,10700.0
2014-01-29 10:30:00,68.81,68.92,68.8,68.92,13100.0,59.6173,59.7126,59.6086,59.7126,13100.0
2014-01-29 10:35:00,68.91,68.93,68.74,68.83,19000.0,59.7039,59.7212,59.5566,59.6346,19000.0
2014-01-29 10:40:00,68.81,68.87,68.76,68.86,15300.0,59.6173,59.6693,59.574,59.6606,15300.0
2014-01-29 10:45:00,68.86,68.86,68.74,68.75,10500.0,59.6606,59.6606,59.5566,59.5653,10500.0
2014-01-29 10:50:00,68.75,68.8,68.74,68.74,12900.0,59.5653,59.6086,59.5566,59.5566,12900.0
2014-01-29 10:55:00,68.74,68.74,68.61,68.61,46200.0,59.5566,59.5566,59.444,59.444,46200.0
2014-01-29 11:00:00,68.63,68.65,68.6,68.62,53100.0,59.4613,59.4787,59.4353,59.4527,53100.0
2014-01-29 11:05:00,68.61,68.65,68.54,68.55,19000.0,59.444,59.4787,59.3833,59.392,19000.0
2014-01-29 11:10:00,68.56,68.56,68.47,68.53,16300.0,59.4007,59.4007,59.3227,59.3747,16300.0
2014-01-29 11:15:00,68.53,68.58,68.5,68.58,14600.0,59.3747,59.418,59.3487,59.418,14600.0
2014-01-29 11:20:00,68.59,68.71,68.59,68.69,16400.0,59.4267,59.5306,59.4267,59.5133,16400.0
2014-01-29 11:25:00,68.7,68.79,68.7,68.73,11200.0,59.522,59.5999,59.522,59.548,11200.0
2014-01-29 11:30:00,68.73,68.86,68.73,68.81,15300.0,59.548,59.6606,59.548,59.6173,15300.0
2014-01-29 11:35:00,68.79,68.84,68.74,68.74,15500.0,59.5999,59.6433,59.5566,59.5566,15500.0
2014-01-29 11:40:00,68.74,68.77,68.64,68.73,12200.0,59.5566,59.5826,59.47,59.548,12200.0
2014-01-29 11:45:00,68.75,68.75,68.64,68.65,6900.0,59.5653,59.5653,59.47,59.4787,6900.0
2014-01-29 11:50:00,68.65,68.65,68.5,68.55,16000.0,59.4787,59.4787,59.3487,59.392,16000.0
2014-01-29 11:55:00,68.56,68.59,68.51,68.59,6700.0,59.4007,59.4267,59.3574,59.4267,6700.0
2014-01-29 12:00:00,68.62,68.71,68.61,68.7,11500.0,59.4527,59.5306,59.444,59.522,11500.0
2014-01-29 12:05:00,68.7,68.81,68.64,68.64,59400.0,59.522,59.6173,59.47,59.47,59400.0
2014-01-29 12:10:00,68.62,68.66,68.59,68.61,7600.0,59.4527,59.4873,59.4267,59.444,7600.0
2014-01-29 12:15:00,68.62,68.65,68.58,68.64,6200.0,59.4527,59.4787,59.418,59.47,6200.0
2014-01-29 12:20:00,68.64,68.71,68.63,68.67,9100.0,59.47,59.5306,59.4613,59.496,9100.0
2014-01-29 12:25:00,68.67,68.68,68.62,68.64,4200.0,59.496,59.5046,59.4527,59.47,4200.0
2014-01-29 12:30:00,68.64,68.67,68.58,68.62,9400.0,59.47,59.496,59.418,59.4527,9400.0
2014-01-29 12:35:00,68.6,68.7,68.54,68.66,13500.0,59.4353,59.522,59.3833,59.4873,13500.0
2014-01-29 12:40:00,68.67,68.84,68.67,68.8,36400.0,59.496,59.6433,59.496,59.6086,36400.0
2014-01-29 12:45:00,68.81,68.85,68.81,68.85,11800.0,59.6173,59.6519,59.6173,59.6519,11800.0
2014-01-29 12:50:00,68.84,68.9,68.78,68.9,35500.0,59.6433,59.6953,59.5913,59.6953,35500.0
2014-01-29 12:55:00,68.91,68.97,68.89,68.91,21400.0,59.7039,59.7559,59.6866,59.7039,21400.0
2014-01-29 13:00:00,68.88,68.96,68.84,68.95,19900.0,59.6779,59.7472,59.6433,59.7386,19900.0
2014-01-29 13:05:00,68.93,68.93,68.85,68.9,13500.0,59.7212,59.7212,59.6519,59.6953,13500.0
2014-01-29 13:10:00,68.9,68.99,68.88,68.96,16400.0,59.6953,59.7732,59.6779,59.7472,16400.0
2014-01-29 13:15:00,68.93,68.94,68.88,68.91,7700.0,59.7212,59.7299,59.6779,59.7039,7700.0
2014-01-29 13:20:00,68.9,68.97,68.89,68.96,15900.0,59.6953,59.7559,59.6866,59.7472,15900.0
2014-01-29 13:25:00,68.96,68.96,68.89,68.91,14600.0,59.7472,59.7472,59.6866,59.7039,14600.0
2014-01-29 13:30:00,68.9,68.93,68.87,68.91,17600.0,59.6953,59.7212,59.6693,59.7039,17600.0
2014-01-29 13:35:00,68.91,68.94,68.89,68.91,9500.0,59.7039,59.7299,59.6866,59.7039,9500.0
2014-01-29 13:40:00,68.92,68.95,68.9,68.91,17400.0,59.7126,59.7386,59.6953,59.7039,17400.0
2014-01-29 13:45:00,68.9,68.98,68.89,68.98,12900.0,59.6953,59.7646,59.6866,59.7646,12900.0
2014-01-29 13:50:00,68.97,69.0,68.93,69.0,18100.0,59.7559,59.7819,59.7212,59.7819,18100.0
2014-01-29 13:55:00,69.0,69.05,68.91,68.91,13400.0,59.7819,59.8252,59.7039,59.7039,13400.0
2014-01-29 14:00:00,68.9,69.21,68.74,68.97,40800.0,59.6953,59.9638,59.5566,59.7559,40800.0
2014-01-29 14:05:00,68.96,68.96,68.62,68.82,19200.0,59.7472,59.7472,59.4527,59.6259,19200.0
2014-01-29 14:10:00,68.74,68.85,68.68,68.73,25500.0,59.5566,59.6519,59.5046,59.548,25500.0
2014-01-29 14:15:00,68.73,68.73,68.49,68.61,35100.0,59.548,59.548,59.34,59.444,35100.0
2014-01-29 14:20:00,68.59,68.6,68.47,68.58,28000.0,59.4267,59.4353,59.3227,59.418,28000.0
2014-01-29 14:25:00,68.55,68.71,68.53,68.68,21400.0,59.392,59.5306,59.3747,59.5046,21400.0
2014-01-29 14:30:00,68.68,68.81,68.61,68.75,21900.0,59.5046,59.6173,59.444,59.5653,21900.0
2014-01-29 14:35:00,68.76,68.85,68.69,68.85,20200.0,59.574,59.6519,59.5133,59.6519,20200.0
2014-01-29 14:40:00,68.87,68.93,68.77,68.81,14600.0,59.6693,59.7212,59.5826,59.6173,14600.0
2014-01-29 14:45:00,68.8,68.82,68.17,68.65,44100.0,59.6086,59.6259,59.0628,59.4787,44100.0
2014-01-29 14:50:00,68.65,68.76,68.65,68.69,17800.0,59.4787,59.574,59.4787,59.5133,17800.0
2014-01-29 14:55:00,68.68,68.69,68.53,68.54,20900.0,59.5046,59.5133,59.3747,59.3833,20900.0
2014-01-29 15:00:00,68.53,68.61,68.51,68.59,16400.0,59.3747,59.444,59.3574,59.4267,16400.0
2014-01-29 15:05:00,68.59,68.61,68.52,68.59,15400.0,59.4267,59.444,59.366,59.4267,15400.0
2014-01-29 15:10:00,68.56,68.56,68.48,68.49,21800.0,59.4007,59.4007,59.3314,59.34,21800.0
2014-01-29 15:15:00,68.5,68.62,68.48,68.48,16800.0,59.3487,59.4527,59.3314,59.3314,16800.0
2014-01-29 15:20:00,68.49,68.64,68.49,68.62,17800.0,59.34,59.47,59.34,59.4527,17800.0
2014-01-29 15:25:00,68.61,68.63,68.54,68.58,18000.0,59.444,59.4613,59.3833,59.418,18000.0
2014-01-29 15:30:00,68.59,68.62,68.48,68.51,27600.0,59.4267,59.4527,59.3314,59.3574,27600.0
2014-01-29 15:35:00,68.51,68.65,68.5,68.62,24800.0,59.3574,59.4787,59.3487,59.4527,24800.0
2014-01-29 15:40:00,68.59,68.67,68.56,68.67,37700.0,59.4267,59.496,59.4007,59.496,37700.0
2014-01-29 15:45:00,68.67,68.75,68.59,68.59,31700.0,59.496,59.5653,59.4267,59.4267,31700.0
2014-01-29 15:50:00,68.59,68.63,68.54,68.6,41500.0,59.4267,59.4613,59.3833,59.4353,41500.0
2014-01-29 15:55:00,68.59,68.59,68.5,68.54,63000.0,59.4267,59.4267,59.3487,59.3833,63000.0
2014-01-30 09:30:00,69.06,69.24,69.05,69.12,35200.0,59.8339,59.9898,59.8252,59.8859,35200.0
2014-01-30 09:35:00,69.14,69.33,69.0,69.07,14100.0,59.9032,60.0678,59.7819,59.8425,14100.0
2014-01-30 09:40:00,69.03,69.03,68.73,68.74,21300.0,59.8079,59.8079,59.548,59.5566,21300.0
2014-01-30 09:45:00,68.74,68.75,68.5,68.65,24400.0,59.5566,59.5653,59.3487,59.4787,24400.0
2014-01-30 09:50:00,68.63,68.66,68.52,68.54,16100.0,59.4613,59.4873,59.366,59.3833,16100.0
2014-01-30 09:55:00,68.53,68.69,68.53,68.66,14000.0,59.3747,59.5133,59.3747,59.4873,14000.0
2014-01-30 10:00:00,68.64,68.82,68.63,68.76,21700.0,59.47,59.6259,59.4613,59.574,21700.0
2014-01-30 10:05:00,68.76,68.78,68.5,68.5,20800.0,59.574,59.5913,59.3487,59.3487,20800.0
2014-01-30 10:10:00,68.5,68.58,68.47,68.47,23800.0,59.3487,59.418,59.3227,59.3227,23800.0
2014-01-30 10:15:00,68.48,68.6,68.43,68.46,29600.0,59.3314,59.4353,59.288,59.314,29600.0
2014-01-30 10:20:00,68.47,68.5,68.43,68.49,13900.0,59.3227,59.3487,59.288,59.34,13900.0
2014-01-30 10:25:00,68.49,68.52,68.47,68.49,24200.0,59.34,59.366,59.3227,59.34,24200.0
2014-01-30 10:30:00,68.49,68.59,68.48,68.54,18500.0,59.34,59.4267,59.3314,59.3833,18500.0
2014-01-30 10:35:00,68.57,68.57,68.45,68.56,38800.0,59.4093,59.4093,59.3054,59.4007,38800.0
2014-01-30 10:40:00,68.56,68.59,68.51,68.56,23900.0,59.4007,59.4267,59.3574,59.4007,23900.0
2014-01-30 10:45:00,68.56,68.57,68.49,68.5,14700.0,59.4007,59.4093,59.34,59.3487,14700.0
2014-01-30 10:50:00,68.48,68.59,68.46,68.56,17000.0,59.3314,59.4267,59.314,59.4007,17000.0
2014-01-30 10:55:00,68.57,68.61,68.45,68.49,17200.0,59.4093,59.444,59.3054,59.34,17200.0
2014-01-30 11:00:00,68.5,68.5,68.45,68.49,16000.0,59.3487,59.3487,59.3054,59.34,16000.0
2014-01-30 11:05:00,68.48,68.48,68.42,68.44,16900.0,59.3314,59.3314,59.2794,59.2967,16900.0
2014-01-30 11:10:00,68.44,68.44,68.32,68.33,22100.0,59.2967,59.2967,59.1927,59.2014,22100.0
2014-01-30 11:15:00,68.33,68.41,68.33,68.38,15200.0,59.2014,59.2707,59.2014,59.2447,15200.0
2014-01-30 11:20:00,68.38,68.41,68.32,68.33,15400.0,59.2447,59.2707,59.1927,59.2014,15400.0
2014-01-30 11:25:00,68.32,68.32,68.21,68.22,30000.0,59.1927,59.1927,59.0974,59.1061,30000.0
2014-01-30 11:30:00,68.24,68.5,68.23,68.35,71500.0,59.1234,59.3487,59.1148,59.2187,71500.0
2014-01-30 11:35:00,68.32,68.34,68.23,68.26,17300.0,59.1927,59.2101,59.1148,59.1408,17300.0
2014-01-30 11:40:00,68.26,68.34,68.24,68.29,21800.0,59.1408,59.2101,59.1234,59.1667,21800.0
2014-01-30 11:45:00,68.29,68.51,68.28,68.51,43800.0,59.1667,59.3574,59.1581,59.3574,43800.0
2014-01-30 11:50:00,68.51,68.65,68.51,68.65,96400.0,59.3574,59.4787,59.3574,59.4787,96400.0
2014-01-30 11:55:00,68.64,68.86,68.6,68.72,99400.0,59.47,59.6606,59.4353,59.5393,99400.0
2014-01-30 12:00:00,68.71,68.88,68.7,68.88,122400.0,59.5306,59.6779,59.522,59.6779,122400.0
2014-01-30 12:05:00,68.87,68.98,68.81,68.84,48300.0,59.6693,59.7646,59.6173,59.6433,48300.0
2014-01-30 12:10:00,68.85,69.0,68.84,68.89,70900.0,59.6519,59.7819,59.6433,59.6866,70900.0
2014-01-30 12:15:00,68.87,68.98,68.87,68.97,13300.0,59.6693,59.7646,59.6693,59.7559,13300.0
2014-01-30 12:20:00,68.98,69.0,68.91,68.98,18700.0,59.7646,59.7819,59.7039,59.7646,18700.0
2014-01-30 12:25:00,68.97,69.05,68.93,69.01,48300.0,59.7559,59.8252,59.7212,59.7906,48300.0
2014-01-30 12:30:00,69.01,69.28,69.0,69.26,37900.0,59.7906,60.0245,59.7819,60.0072,37900.0
2014-01-30 12:35:00,69.25,69.38,69.21,69.24,73500.0,59.9985,60.1111,59.9638,59.9898,73500.0
2014-01-30 12:40:00,69.27,69.31,69.14,69.19,56400.0,60.0158,60.0505,59.9032,59.9465,56400.0
2014-01-30 12:45:00,69.18,69.22,69.17,69.22,13500.0,59.9378,59.9725,59.9292,59.9725,13500.0
2014-01-30 12:50:00,69.23,69.25,69.21,69.22,10100.0,59.9812,59.9985,59.9638,59.9725,10100.0
2014-01-30 12:55:00,69.22,69.22,68.93,68.93,43500.0,59.9725,59.9725,59.7212,59.7212,43500.0
2014-01-30 13:00:00,68.96,69.11,68.95,69.1,16000.0,59.7472,59.8772,59.7386,59.8685,16000.0
2014-01-30 13:05:00,69.1,69.1,69.04,69.06,8600.0,59.8685,59.8685,59.8165,59.8339,8600.0
2014-01-30 13:10:00,69.07,69.07,68.95,68.96,13900.0,59.8425,59.8425,59.7386,59.7472,13900.0
2014-01-30 13:15:00,68.97,69.03,68.95,68.98,41600.0,59.7559,59.8079,59.7386,59.7646,41600.0
2014-01-30 13:20:00,68.99,69.0,68.95,68.98,7900.0,59.7732,59.7819,59.7386,59.7646,7900.0
2014-01-30 13:25:00,68.99,69.01,68.96,69.01,14300.0,59.7732,59.7906,59.7472,59.7906,14300.0
2014-01-30 13:30:00,69.01,69.01,68.97,68.99,10200.0,59.7906,59.7906,59.7559,59.7732,10200.0
2014-01-30 13:35:00,69.0,69.02,68.96,69.02,8100.0,59.7819,59.7992,59.7472,59.7992,8100.0
2014-01-30 13:40:00,69.03,69.03,68.95,68.95,11000.0,59.8079,59.8079,59.7386,59.7386,11000.0
2014-01-30 13:45:00,68.96,69.07,68.93,69.07,13800.0,59.7472,59.8425,59.7212,59.8425,13800.0
2014-01-30 13:50:00,69.06,69.09,69.02,69.02,22600.0,59.8339,59.8599,59.7992,59.7992,22600.0
2014-01-30 13:55:00,69.02,69.03,68.95,68.95,12900.0,59.7992,59.8079,59.7386,59.7386,12900.0
2014-01-30 14:00:00,68.94,68.94,68.87,68.87,11700.0,59.7299,59.7299,59.6693,59.6693,11700.0
2014-01-30 14:05:00,68.87,68.91,68.81,68.91,16500.0,59.6693,59.7039,59.6173,59.7039,16500.0
2014-01-30 14:10:00,68.93,69.01,68.93,68.97,12700.0,59.7212,59.7906,59.7212,59.7559,12700.0
2014-01-30 14:15:00,68.98,69.0,68.88,68.9,12200.0,59.7646,59.7819,59.6779,59.6953,12200.0
2014-01-30 14:20:00,68.9,68.91,68.88,68.91,9900.0,59.6953,59.7039,59.6779,59.7039,9900.0
2014-01-30 14:25:00,68.92,69.0,68.91,69.0,11500.0,59.7126,59.7819,59.7039,59.7819,11500.0
2014-01-30 14:30:00,69.0,69.0,68.97,68.97,18800.0,59.7819,59.7819,59.7559,59.7559,18800.0
2014-01-30 14:35:00,68.96,68.98,68.94,68.94,7200.0,59.7472,59.7646,59.7299,59.7299,7200.0
2014-01-30 14:40:00,68.96,69.03,68.95,69.03,9400.0,59.7472,59.8079,59.7386,59.8079,9400.0
2014-01-30 14:45:00,69.03,69.03,68.98,68.99,10100.0,59.8079,59.8079,59.7646,59.7732,10100.0
2014-01-30 14:50:00,68.99,69.04,68.98,69.01,15000.0,59.7732,59.8165,59.7646,59.7906,15000.0
2014-01-30 14:55:00,69.01,69.01,68.53,68.98,38700.0,59.7906,59.7906,59.3747,59.7646,38700.0
2014-01-30 15:00:00,68.99,69.11,68.97,69.11,19800.0,59.7732,59.8772,59.7559,59.8772,19800.0
2014-01-30 15:05:00,69.11,69.15,69.08,69.08,11600.0,59.8772,59.9119,59.8512,59.8512,11600.0
2014-01-30 15:10:00,69.08,69.1,69.02,69.04,25000.0,59.8512,59.8685,59.7992,59.8165,25000.0
2014-01-30 15:15:00,69.04,69.06,69.0,69.01,23200.0,59.8165,59.8339,59.7819,59.7906,23200.0
2014-01-30 15:20:00,69.01,69.05,69.01,69.03,24600.0,59.7906,59.8252,59.7906,59.8079,24600.0
2014-01-30 15:25:00,69.05,69.05,68.98,69.0,45100.0,59.8252,59.8252,59.7646,59.7819,45100.0
2014-01-30 15:30:00,69.0,69.02,68.97,68.97,21400.0,59.7819,59.7992,59.7559,59.7559,21400.0
2014-01-30 15:35:00,68.97,69.01,68.97,68.98,32900.0,59.7559,59.7906,59.7559,59.7646,32900.0
2014-01-30 15:40:00,68.99,69.02,68.98,68.98,23300.0,59.7732,59.7992,59.7646,59.7646,23300.0
2014-01-30 15:45:00,68.98,68.99,68.85,68.88,37900.0,59.7646,59.7732,59.6519,59.6779,37900.0
2014-01-30 15:50:00,68.89,68.99,68.89,68.96,80500.0,59.6866,59.7732,59.6866,59.7472,80500.0
2014-01-30 15:55:00,68.98,68.99,68.91,68.96,81600.0,59.7646,59.7732,59.7039,59.7472,81600.0
2014-01-31 09:30:00,67.96,67.97,67.6,67.6,53800.0,58.8808,58.8895,58.5689,58.5689,53800.0
2014-01-31 09:35:00,67.66,68.14,67.59,68.14,63000.0,58.6209,59.0368,58.5603,59.0368,63000.0
2014-01-31 09:40:00,68.11,68.4,68.06,68.26,58000.0,59.0108,59.262,58.9675,59.1408,58000.0
2014-01-31 09:45:00,68.22,68.33,68.06,68.23,49000.0,59.1061,59.2014,58.9675,59.1148,49000.0
2014-01-31 09:50:00,68.25,68.32,68.16,68.21,42400.0,59.1321,59.1927,59.0541,59.0974,42400.0
2014-01-31 09:55:00,68.21,68.25,68.13,68.19,24300.0,59.0974,59.1321,59.0281,59.0801,24300.0
2014-01-31 10:00:00,68.21,68.32,68.12,68.23,23000.0,59.0974,59.1927,59.0195,59.1148,23000.0
2014-01-31 10:05:00,68.23,68.26,68.18,68.2,13800.0,59.1148,59.1408,59.0714,59.0888,13800.0
2014-01-31 10:10:00,68.2,68.27,68.17,68.25,19800.0,59.0888,59.1494,59.0628,59.1321,19800.0
2014-01-31 10:15:00,68.23,68.27,68.13,68.2,22200.0,59.1148,59.1494,59.0281,59.0888,22200.0
2014-01-31 10:20:00,68.19,68.27,68.09,68.13,34400.0,59.0801,59.1494,58.9935,59.0281,34400.0
2014-01-31 10:25:00,68.16,68.16,67.98,68.0,44800.0,59.0541,59.0541,58.8982,58.9155,44800.0
2014-01-31 10:30:00,68.0,68.19,68.0,68.15,26400.0,58.9155,59.0801,58.9155,59.0454,26400.0
2014-01-31 10:35:00,68.14,68.26,68.13,68.26,22700.0,59.0368,59.1408,59.0281,59.1408,22700.0
2014-01-31 10:40:00,68.27,68.34,68.2,68.22,17500.0,59.1494,59.2101,59.0888,59.1061,17500.0
2014-01-31 10:45:00,68.23,68.44,68.23,68.44,16000.0,59.1148,59.2967,59.1148,59.2967,16000.0
2014-01-31 10:50:00,68.44,68.47,68.26,68.26,29900.0,59.2967,59.3227,59.1408,59.1408,29900.0
2014-01-31 10:55:00,68.26,68.37,68.26,68.32,14600.0,59.1408,59.2361,59.1408,59.1927,14600.0
2014-01-31 11:00:00,68.31,68.5,68.29,68.5,11100.0,59.1841,59.3487,59.1667,59.3487,11100.0
2014-01-31 11:05:00,68.5,68.54,68.48,68.48,16300.0,59.3487,59.3833,59.3314,59.3314,16300.0
2014-01-31 11:10:00,68.48,68.51,68.42,68.45,8900.0,59.3314,59.3574,59.2794,59.3054,8900.0
2014-01-31 11:15:00,68.47,68.53,68.46,68.5,32900.0,59.3227,59.3747,59.314,59.3487,32900.0
2014-01-31 11:20:00,68.51,68.55,68.41,68.48,26000.0,59.3574,59.392,59.2707,59.3314,26000.0
2014-01-31 11:25:00,68.48,68.52,68.39,68.47,25700.0,59.3314,59.366,59.2534,59.3227,25700.0
2014-01-31 11:30:00,68.5,68.6,68.47,68.58,25700.0,59.3487,59.4353,59.3227,59.418,25700.0
2014-01-31 11:35:00,68.57,68.59,68.49,68.59,17300.0,59.4093,59.4267,59.34,59.4267,17300.0
2014-01-31 11:40:00,68.59,68.66,68.57,68.59,28000.0,59.4267,59.4873,59.4093,59.4267,28000.0
2014-01-31 11:45:00,68.59,68.64,68.55,68.55,10900.0,59.4267,59.47,59.392,59.392,10900.0
2014-01-31 11:50:00,68.56,68.63,68.56,68.62,8600.0,59.4007,59.4613,59.4007,59.4527,8600.0
2014-01-31 11:55:00,68.61,68.73,68.6,68.72,8700.0,59.444,59.548,59.4353,59.5393,8700.0
2014-01-31 12:00:00,68.74,68.89,68.73,68.88,12000.0,59.5566,59.6866,59.548,59.6779,12000.0
2014-01-31 12:05:00,68.88,68.91,68.84,68.89,9500.0,59.6779,59.7039,59.6433,59.6866,9500.0
2014-01-31 12:10:00,68.91,68.93,68.77,68.79,25000.0,59.7039,59.7212,59.5826,59.5999,25000.0
2014-01-31 12:15:00,68.79,68.86,68.75,68.77,13600.0,59.5999,59.6606,59.5653,59.5826,13600.0
2014-01-31 12:20:00,68.78,68.8,68.75,68.79,5800.0,59.5913,59.6086,59.5653,59.5999,5800.0
2014-01-31 12:25:00,68.8,68.92,68.8,68.92,7700.0,59.6086,59.7126,59.6086,59.7126,7700.0
2014-01-31 12:30:00,68.92,68.95,68.77,68.78,11200.0,59.7126,59.7386,59.5826,59.5913,11200.0
2014-01-31 12:35:00,68.77,68.88,68.77,68.84,11400.0,59.5826,59.6779,59.5826,59.6433,11400.0
2014-01-31 12:40:00,68.83,68.84,68.76,68.82,6100.0,59.6346,59.6433,59.574,59.6259,6100.0
2014-01-31 12:45:00,68.82,68.95,68.82,68.95,10000.0,59.6259,59.7386,59.6259,59.7386,10000.0
2014-01-31 12:50:00,68.94,69.0,68.94,68.99,14200.0,59.7299,59.7819,59.7299,59.7732,14200.0
2014-01-31 12:55:00,68.99,69.01,68.91,68.92,11500.0,59.7732,59.7906,59.7039,59.7126,11500.0
2014-01-31 13:00:00,68.89,68.95,68.89,68.93,5400.0,59.6866,59.7386,59.6866,59.7212,5400.0
2014-01-31 13:05:00,68.92,68.96,68.86,68.89,10000.0,59.7126,59.7472,59.6606,59.6866,10000.0
2014-01-31 13:10:00,68.89,68.91,68.83,68.85,9500.0,59.6866,59.7039,59.6346,59.6519,9500.0
2014-01-31 13:15:00,68.86,68.91,68.85,68.9,7000.0,59.6606,59.7039,59.6519,59.6953,7000.0
2014-01-31 13:20:00,68.88,68.88,68.84,68.86,6200.0,59.6779,59.6779,59.6433,59.6606,6200.0
2014-01-31 13:25:00,68.88,68.89,68.83,68.86,6000.0,59.6779,59.6866,59.6346,59.6606,6000.0
2014-01-31 13:30:00,68.86,68.94,68.86,68.86,12400.0,59.6606,59.7299,59.6606,59.6606,12400.0
2014-01-31 13:35:00,68.85,68.9,68.84,68.84,10200.0,59.6519,59.6953,59.6433,59.6433,10200.0
2014-01-31 13:40:00,68.85,68.91,68.85,68.88,13200.0,59.6519,59.7039,59.6519,59.6779,13200.0
2014-01-31 13:45:00,68.89,68.99,68.88,68.99,17900.0,59.6866,59.7732,59.6779,59.7732,17900.0
2014-01-31 13:50:00,69.0,69.09,68.99,69.08,11900.0,59.7819,59.8599,59.7732,59.8512,11900.0
2014-01-31 13:55:00,69.09,69.18,69.06,69.18,14200.0,59.8599,59.9378,59.8339,59.9378,14200.0
2014-01-31 14:00:00,69.17,69.26,69.13,69.25,13300.0,59.9292,60.0072,59.8945,59.9985,13300.0
2014-01-31 14:05:00,69.25,69.25,69.17,69.17,15900.0,59.9985,59.9985,59.9292,59.9292,15900.0
2014-01-31 14:10:00,69.16,69.17,69.04,69.08,19200.0,59.9205,59.9292,59.8165,59.8512,19200.0
2014-01-31 14:15:00,69.07,69.09,68.99,69.0,12800.0,59.8425,59.8599,59.7732,59.7819,12800.0
2014-01-31 14:20:00,69.0,69.06,68.97,69.04,16200.0,59.7819,59.8339,59.7559,59.8165,16200.0
2014-01-31 14:25:00,69.06,69.21,69.06,69.16,23000.0,59.8339,59.9638,59.8339,59.9205,23000.0
2014-01-31 14:30:00,69.15,69.18,69.05,69.06,11600.0,59.9119,59.9378,59.8252,59.8339,11600.0
2014-01-31 14:35:00,69.06,69.09,69.05,69.08,9800.0,59.8339,59.8599,59.8252,59.8512,9800.0
2014-01-31 14:40:00,69.08,69.09,69.06,69.09,16800.0,59.8512,59.8599,59.8339,59.8599,16800.0
2014-01-31 14:45:00,69.09,69.1,69.08,69.1,10700.0,59.8599,59.8685,59.8512,59.8685,10700.0
2014-01-31 14:50:00,69.1,69.1,69.03,69.07,29700.0,59.8685,59.8685,59.8079,59.8425,29700.0
2014-01-31 14:55:00,69.08,69.09,69.06,69.07,11500.0,59.8512,59.8599,59.8339,59.8425,11500.0
2014-01-31 15:00:00,69.08,69.08,68.95,69.02,15700.0,59.8512,59.8512,59.7386,59.7992,15700.0
2014-01-31 15:05:00,69.01,69.01,68.85,68.85,14400.0,59.7906,59.7906,59.6519,59.6519,14400.0
2014-01-31 15:10:00,68.86,68.87,68.82,68.83,12100.0,59.6606,59.6693,59.6259,59.6346,12100.0
2014-01-31 15:15:00,68.83,68.87,68.79,68.8,23600.0,59.6346,59.6693,59.5999,59.6086,23600.0
2014-01-31 15:20:00,68.8,68.87,68.8,68.87,15400.0,59.6086,59.6693,59.6086,59.6693,15400.0
2014-01-31 15:25:00,68.88,68.95,68.87,68.89,19500.0,59.6779,59.7386,59.6693,59.6866,19500.0
2014-01-31 15:30:00,68.88,68.94,68.88,68.92,22200.0,59.6779,59.7299,59.6779,59.7126,22200.0
2014-01-31 15:35:00,68.92,68.94,68.85,68.88,25300.0,59.7126,59.7299,59.6519,59.6779,25300.0
2014-01-31 15:40:00,68.87,68.89,68.77,68.83,46900.0,59.6693,59.6866,59.5826,59.6346,46900.0
2014-01-31 15:45:00,68.83,68.83,68.74,68.8,37900.0,59.6346,59.6346,59.5566,59.6086,37900.0
2014-01-31 15:50:00,68.81,68.88,68.77,68.86,46300.0,59.6173,59.6779,59.5826,59.6606,46300.0
2014-01-31 15:55:00,68.86,68.86,68.68,68.74,86400.0,59.6606,59.6606,59.5046,59.5566,86400.0
2014-02-03 09:30:00,68.87,69.07,68.68,68.79,65400.0,59.6693,59.8425,59.5046,59.5999,65400.0
2014-02-03 09:35:00,68.79,68.89,68.67,68.76,30600.0,59.5999,59.6866,59.496,59.574,30600.0
2014-02-03 09:40:00,68.74,68.84,68.68,68.72,44500.0,59.5566,59.6433,59.5046,59.5393,44500.0
2014-02-03 09:45:00,68.75,68.8,68.73,68.79,74100.0,59.5653,59.6086,59.548,59.5999,74100.0
2014-02-03 09:50:00,68.8,68.86,68.77,68.83,33900.0,59.6086,59.6606,59.5826,59.6346,33900.0
2014-02-03 09:55:00,68.82,68.91,68.81,68.85,41000.0,59.6259,59.7039,59.6173,59.6519,41000.0
2014-02-03 10:00:00,68.84,68.86,68.76,68.76,66000.0,59.6433,59.6606,59.574,59.574,66000.0
2014-02-03 10:05:00,68.76,68.81,68.75,68.78,58400.0,59.574,59.6173,59.5653,59.5913,58400.0
2014-02-03 10:10:00,68.79,68.79,68.58,68.61,58200.0,59.5999,59.5999,59.418,59.444,58200.0
2014-02-03 10:15:00,68.61,68.69,68.48,68.5,47400.0,59.444,59.5133,59.3314,59.3487,47400.0
2014-02-03 10:20:00,68.5,68.52,68.42,68.49,28400.0,59.3487,59.366,59.2794,59.34,28400.0
2014-02-03 10:25:00,68.48,68.58,68.45,68.57,26900.0,59.3314,59.418,59.3054,59.4093,26900.0
2014-02-03 10:30:00,68.56,68.6,68.52,68.56,34500.0,59.4007,59.4353,59.366,59.4007,34500.0
2014-02-03 10:35:00,68.57,68.72,68.54,68.7,38600.0,59.4093,59.5393,59.3833,59.522,38600.0
2014-02-03 10:40:00,68.7,68.73,68.66,68.7,39400.0,59.522,59.548,59.4873,59.522,39400.0
2014-02-03 10:45:00,68.7,68.84,68.69,68.81,36300.0,59.522,59.6433,59.5133,59.6173,36300.0
2014-02-03 10:50:00,68.81,68.83,68.7,68.73,43400.0,59.6173,59.6346,59.522,59.548,43400.0
2014-02-03 10:55:00,68.7,68.73,68.66,68.69,18700.0,59.522,59.548,59.4873,59.5133,18700.0
2014-02-03 11:00:00,68.68,68.69,68.6,68.62,21700.0,59.5046,59.5133,59.4353,59.4527,21700.0
2014-02-03 11:05:00,68.61,68.62,68.55,68.57,16900.0,59.444,59.4527,59.392,59.4093,16900.0
2014-02-03 11:10:00,68.56,68.62,68.53,68.56,37000.0,59.4007,59.4527,59.3747,59.4007,37000.0
2014-02-03 11:15:00,68.56,68.56,68.39,68.43,22500.0,59.4007,59.4007,59.2534,59.288,22500.0
2014-02-03 11:20:00,68.42,68.42,68.33,68.37,20800.0,59.2794,59.2794,59.2014,59.2361,20800.0
2014-02-03 11:25:00,68.35,68.36,68.22,68.26,21100.0,59.2187,59.2274,59.1061,59.1408,21100.0
2014-02-03 11:30:00,68.26,68.32,68.17,68.23,28300.0,59.1408,59.1927,59.0628,59.1148,28300.0
2014-02-03 11:35:00,68.23,68.27,68.13,68.26,17800.0,59.1148,59.1494,59.0281,59.1408,17800.0
2014-02-03 11:40:00,68.28,68.34,68.21,68.22,18100.0,59.1581,59.2101,59.0974,59.1061,18100.0
2014-02-03 11:45:00,68.22,68.26,68.12,68.16,12900.0,59.1061,59.1408,59.0195,59.0541,12900.0
2014-02-03 11:50:00,68.17,68.24,68.16,68.23,16200.0,59.0628,59.1234,59.0541,59.1148,16200.0
2014-02-03 11:55:00,68.22,68.23,68.1,68.12,17600.0,59.1061,59.1148,59.0021,59.0195,17600.0
2014-02-03 12:00:00,68.11,68.13,67.97,67.98,19200.0,59.0108,59.0281,58.8895,58.8982,19200.0
2014-02-03 12:05:00,67.96,68.08,67.93,68.06,58600.0,58.8808,58.9848,58.8548,58.9675,58600.0
2014-02-03 12:10:00,68.03,68.05,67.95,68.01,16100.0,58.9415,58.9588,58.8722,58.9242,16100.0
2014-02-03 12:15:00,68.03,68.05,67.97,68.05,18700.0,58.9415,58.9588,58.8895,58.9588,18700.0
2014-02-03 12:20:00,68.03,68.07,67.97,68.06,19900.0,58.9415,58.9761,58.8895,58.9675,19900.0
2014-02-03 12:25:00,68.06,68.13,68.05,68.06,14100.0,58.9675,59.0281,58.9588,58.9675,14100.0
2014-02-03 12:30:00,68.05,68.17,68.05,68.13,12100.0,58.9588,59.0628,58.9588,59.0281,12100.0
2014-02-03 12:35:00,68.14,68.14,68.02,68.02,8900.0,59.0368,59.0368,58.9328,58.9328,8900.0
2014-02-03 12:40:00,68.05,68.15,68.04,68.14,9300.0,58.9588,59.0454,58.9501,59.0368,9300.0
2014-02-03 12:45:00,68.12,68.13,68.06,68.08,8700.0,59.0195,59.0281,58.9675,58.9848,8700.0
2014-02-03 12:50:00,68.07,68.09,68.01,68.04,10900.0,58.9761,58.9935,58.9242,58.9501,10900.0
2014-02-03 12:55:00,68.03,68.03,67.98,68.0,10000.0,58.9415,58.9415,58.8982,58.9155,10000.0
2014-02-03 13:00:00,68.01,68.03,68.0,68.0,16500.0,58.9242,58.9415,58.9155,58.9155,16500.0
2014-02-03 13:05:00,67.99,68.04,67.99,68.0,19800.0,58.9068,58.9501,58.9068,58.9155,19800.0
2014-02-03 13:10:00,68.0,68.04,67.98,68.0,14700.0,58.9155,58.9501,58.8982,58.9155,14700.0
2014-02-03 13:15:00,67.99,68.03,67.92,67.94,35300.0,58.9068,58.9415,58.8462,58.8635,35300.0
2014-02-03 13:20:00,67.93,67.97,67.87,67.96,16900.0,58.8548,58.8895,58.8029,58.8808,16900.0
2014-02-03 13:25:00,67.95,68.03,67.95,68.02,38200.0,58.8722,58.9415,58.8722,58.9328,38200.0
2014-02-03 13:30:00,68.01,68.03,68.0,68.03,14700.0,58.9242,58.9415,58.9155,58.9415,14700.0
2014-02-03 13:35:00,68.02,68.06,67.99,68.01,13800.0,58.9328,58.9675,58.9068,58.9242,13800.0
2014-02-03 13:40:00,68.01,68.09,67.99,68.06,14600.0,58.9242,58.9935,58.9068,58.9675,14600.0
2014-02-03 13:45:00,68.08,68.11,68.0,68.1,30100.0,58.9848,59.0108,58.9155,59.0021,30100.0
2014-02-03 13:50:00,68.11,68.11,68.02,68.07,122300.0,59.0108,59.0108,58.9328,58.9761,122300.0
2014-02-03 13:55:00,68.08,68.16,68.08,68.11,31400.0,58.9848,59.0541,58.9848,59.0108,31400.0
2014-02-03 14:00:00,68.08,68.19,68.07,68.19,28900.0,58.9848,59.0801,58.9761,59.0801,28900.0
2014-02-03 14:05:00,68.19,68.23,68.16,68.2,16100.0,59.0801,59.1148,59.0541,59.0888,16100.0
2014-02-03 14:10:00,68.19,68.35,68.18,68.35,16700.0,59.0801,59.2187,59.0714,59.2187,16700.0
2014-02-03 14:15:00,68.35,68.4,68.32,68.39,15900.0,59.2187,59.262,59.1927,59.2534,15900.0
2014-02-03 14:20:00,68.4,68.41,68.3,68.31,25100.0,59.262,59.2707,59.1754,59.1841,25100.0
2014-02-03 14:25:00,68.33,68.34,68.29,68.31,15300.0,59.2014,59.2101,59.1667,59.1841,15300.0
2014-02-03 14:30:00,68.31,68.31,68.26,68.27,25200.0,59.1841,59.1841,59.1408,59.1494,25200.0
2014-02-03 14:35:00,68.28,68.28,68.12,68.15,20700.0,59.1581,59.1581,59.0195,59.0454,20700.0
2014-02-03 14:40:00,68.15,68.15,68.07,68.1,23600.0,59.0454,59.0454,58.9761,59.0021,23600.0
2014-02-03 14:45:00,68.1,68.17,68.09,68.14,18400.0,59.0021,59.0628,58.9935,59.0368,18400.0
2014-02-03 14:50:00,68.15,68.17,68.09,68.1,64300.0,59.0454,59.0628,58.9935,59.0021,64300.0
2014-02-03 14:55:00,68.1,68.13,68.07,68.13,84000.0,59.0021,59.0281,58.9761,59.0281,84000.0
2014-02-03 15:00:00,68.11,68.23,68.11,68.22,28700.0,59.0108,59.1148,59.0108,59.1061,28700.0
2014-02-03 15:05:00,68.2,68.28,68.17,68.25,19400.0,59.0888,59.1581,59.0628,59.1321,19400.0
2014-02-03 15:10:00,68.25,68.28,68.17,68.25,26900.0,59.1321,59.1581,59.0628,59.1321,26900.0
2014-02-03 15:15:00,68.25,68.34,68.25,68.31,31100.0,59.1321,59.2101,59.1321,59.1841,31100.0
2014-02-03 15:20:00,68.32,68.33,68.21,68.23,35900.0,59.1927,59.2014,59.0974,59.1148,35900.0
2014-02-03 15:25:00,68.22,68.29,68.19,68.29,29000.0,59.1061,59.1667,59.0801,59.1667,29000.0
2014-02-03 15:30:00,68.29,68.39,68.29,68.37,51800.0,59.1667,59.2534,59.1667,59.2361,51800.0
2014-02-03 15:35:00,68.37,68.43,68.34,68.41,48200.0,59.2361,59.288,59.2101,59.2707,48200.0
2014-02-03 15:40:00,68.41,68.42,68.27,68.28,36800.0,59.2707,59.2794,59.1494,59.1581,36800.0
2014-02-03 15:45:00,68.26,68.3,68.19,68.21,73400.0,59.1408,59.1754,59.0801,59.0974,73400.0
2014-02-03 15:50:00,68.21,68.35,68.19,68.33,99600.0,59.0974,59.2187,59.0801,59.2014,99600.0
2014-02-03 15:55:00,68.33,68.33,68.22,68.29,121000.0,59.2014,59.2014,59.1061,59.1667,121000.0
2014-02-04 09:30:00,68.87,69.57,68.87,69.55,112500.0,59.6693,60.2757,59.6693,60.2584,112500.0
2014-02-04 09:35:00,69.65,69.77,69.37,69.59,68800.0,60.3451,60.449,60.1025,60.2931,68800.0
2014-02-04 09:40:00,69.59,69.71,69.37,69.45,123300.0,60.2931,60.397,60.1025,60.1718,123300.0
2014-02-04 09:45:00,69.47,69.51,69.21,69.22,70800.0,60.1891,60.2238,59.9638,59.9725,70800.0
2014-02-04 09:50:00,69.21,69.3,69.12,69.23,25900.0,59.9638,60.0418,59.8859,59.9812,25900.0
2014-02-04 09:55:00,69.22,69.29,69.13,69.14,40200.0,59.9725,60.0331,59.8945,59.9032,40200.0
2014-02-04 10:00:00,69.12,69.16,68.97,69.0,39300.0,59.8859,59.9205,59.7559,59.7819,39300.0
2014-02-04 10:05:00,69.01,69.12,68.97,69.01,27300.0,59.7906,59.8859,59.7559,59.7906,27300.0
2014-02-04 10:10:00,69.0,69.12,68.98,69.0,33800.0,59.7819,59.8859,59.7646,59.7819,33800.0
2014-02-04 10:15:00,69.0,69.21,69.0,69.03,35900.0,59.7819,59.9638,59.7819,59.8079,35900.0
2014-02-04 10:20:00,69.02,69.02,68.84,68.94,63400.0,59.7992,59.7992,59.6433,59.7299,63400.0
2014-02-04 10:25:00,68.89,68.98,68.89,68.93,25500.0,59.6866,59.7646,59.6866,59.7212,25500.0
2014-02-04 10:30:00,68.96,69.1,68.93,69.08,20300.0,59.7472,59.8685,59.7212,59.8512,20300.0
2014-02-04 10:35:00,69.08,69.09,68.97,69.0,21700.0,59.8512,59.8599,59.7559,59.7819,21700.0
2014-02-04 10:40:00,69.0,69.03,68.87,68.9,14200.0,59.7819,59.8079,59.6693,59.6953,14200.0
2014-02-04 10:45:00,68.89,68.95,68.76,68.81,27200.0,59.6866,59.7386,59.574,59.6173,27200.0
2014-02-04 10:50:00,68.83,68.83,68.7,68.77,18200.0,59.6346,59.6346,59.522,59.5826,18200.0
2014-02-04 10:55:00,68.77,68.81,68.76,68.77,8500.0,59.5826,59.6173,59.574,59.5826,8500.0
2014-02-04 11:00:00,68.76,68.94,68.76,68.9,13600.0,59.574,59.7299,59.574,59.6953,13600.0
2014-02-04 11:05:00,68.89,69.07,68.88,69.0,14100.0,59.6866,59.8425,59.6779,59.7819,14100.0
2014-02-04 11:10:00,69.02,69.02,68.9,69.01,18800.0,59.7992,59.7992,59.6953,59.7906,18800.0
2014-02-04 11:15:00,69.0,69.0,68.89,68.93,14800.0,59.7819,59.7819,59.6866,59.7212,14800.0
2014-02-04 11:20:00,68.89,68.96,68.89,68.91,14200.0,59.6866,59.7472,59.6866,59.7039,14200.0
2014-02-04 11:25:00,68.9,68.95,68.87,68.93,12500.0,59.6953,59.7386,59.6693,59.7212,12500.0
2014-02-04 11:30:00,68.96,68.97,68.84,68.84,8300.0,59.7472,59.7559,59.6433,59.6433,8300.0
2014-02-04 11:35:00,68.85,68.93,68.85,68.93,10800.0,59.6519,59.7212,59.6519,59.7212,10800.0
2014-02-04 11:40:00,68.92,68.92,68.74,68.86,15500.0,59.7126,59.7126,59.5566,59.6606,15500.0
2014-02-04 11:45:00,68.86,68.93,68.84,68.91,9100.0,59.6606,59.7212,59.6433,59.7039,9100.0
2014-02-04 11:50:00,68.9,68.9,68.8,68.88,7000.0,59.6953,59.6953,59.6086,59.6779,7000.0
2014-02-04 11:55:00,68.87,68.89,68.84,68.89,9600.0,59.6693,59.6866,59.6433,59.6866,9600.0
2014-02-04 12:00:00,68.89,68.93,68.85,68.86,7500.0,59.6866,59.7212,59.6519,59.6606,7500.0
2014-02-04 12:05:00,68.88,68.88,68.74,68.74,12400.0,59.6779,59.6779,59.5566,59.5566,12400.0
2014-02-04 12:10:00,68.74,68.76,68.74,68.75,15200.0,59.5566,59.574,59.5566,59.5653,15200.0
2014-02-04 12:15:00,68.75,68.82,68.74,68.8,13300.0,59.5653,59.6259,59.5566,59.6086,13300.0
2014-02-04 12:20:00,68.8,68.83,68.76,68.76,7300.0,59.6086,59.6346,59.574,59.574,7300.0
2014-02-04 12:25:00,68.77,68.88,68.77,68.88,25700.0,59.5826,59.6779,59.5826,59.6779,25700.0
2014-02-04 12:30:00,68.87,68.88,68.82,68.86,17000.0,59.6693,59.6779,59.6259,59.6606,17000.0
2014-02-04 12:35:00,68.85,68.86,68.79,68.84,9800.0,59.6519,59.6606,59.5999,59.6433,9800.0
2014-02-04 12:40:00,68.83,68.88,68.81,68.87,11000.0,59.6346,59.6779,59.6173,59.6693,11000.0
2014-02-04 12:45:00,68.86,68.95,68.85,68.95,11800.0,59.6606,59.7386,59.6519,59.7386,11800.0
2014-02-04 12:50:00,68.95,69.01,68.93,68.98,20900.0,59.7386,59.7906,59.7212,59.7646,20900.0
2014-02-04 12:55:00,68.99,69.02,68.98,69.0,15100.0,59.7732,59.7992,59.7646,59.7819,15100.0
2014-02-04 13:00:00,69.0,69.06,68.98,69.01,20800.0,59.7819,59.8339,59.7646,59.7906,20800.0
2014-02-04 13:05:00,69.01,69.08,69.01,69.05,10900.0,59.7906,59.8512,59.7906,59.8252,10900.0
2014-02-04 13:10:00,69.07,69.07,68.97,69.02,27000.0,59.8425,59.8425,59.7559,59.7992,27000.0
2014-02-04 13:15:00,69.02,69.11,68.98,69.11,28700.0,59.7992,59.8772,59.7646,59.8772,28700.0
2014-02-04 13:20:00,69.11,69.18,69.1,69.14,25300.0,59.8772,59.9378,59.8685,59.9032,25300.0
2014-02-04 13:25:00,69.11,69.2,69.11,69.19,26800.0,59.8772,59.9552,59.8772,59.9465,26800.0
2014-02-04 13:30:00,69.2,69.2,69.18,69.2,17000.0,59.9552,59.9552,59.9378,59.9552,17000.0
2014-02-04 13:35:00,69.2,69.2,69.1,69.16,28000.0,59.9552,59.9552,59.8685,59.9205,28000.0
2014-02-04 13:40:00,69.15,69.17,69.1,69.14,22300.0,59.9119,59.9292,59.8685,59.9032,22300.0
2014-02-04 13:45:00,69.14,69.16,69.09,69.13,13200.0,59.9032,59.9205,59.8599,59.8945,13200.0
2014-02-04 13:50:00,69.15,69.18,69.05,69.09,19100.0,59.9119,59.9378,59.8252,59.8599,19100.0
2014-02-04 13:55:00,69.09,69.12,69.07,69.11,16500.0,59.8599,59.8859,59.8425,59.8772,16500.0
2014-02-04 14:00:00,69.1,69.14,69.05,69.14,16800.0,59.8685,59.9032,59.8252,59.9032,16800.0
2014-02-04 14:05:00,69.15,69.16,69.07,69.11,20700.0,59.9119,59.9205,59.8425,59.8772,20700.0
2014-02-04 14:10:00,69.09,69.09,69.05,69.07,11900.0,59.8599,59.8599,59.8252,59.8425,11900.0
2014-02-04 14:15:00,69.06,69.06,68.96,68.98,10400.0,59.8339,59.8339,59.7472,59.7646,10400.0
2014-02-04 14:20:00,68.97,69.01,68.93,68.98,25800.0,59.7559,59.7906,59.7212,59.7646,25800.0
2014-02-04 14:25:00,68.98,69.1,68.96,69.09,15000.0,59.7646,59.8685,59.7472,59.8599,15000.0
2014-02-04 14:30:00,69.09,69.09,69.01,69.01,16800.0,59.8599,59.8599,59.7906,59.7906,16800.0
2014-02-04 14:35:00,68.99,69.02,68.94,68.98,16500.0,59.7732,59.7992,59.7299,59.7646,16500.0
2014-02-04 14:40:00,68.98,69.04,68.98,68.98,24500.0,59.7646,59.8165,59.7646,59.7646,24500.0
2014-02-04 14:45:00,68.99,69.09,68.99,69.09,21000.0,59.7732,59.8599,59.7732,59.8599,21000.0
2014-02-04 14:50:00,69.09,69.09,69.04,69.06,18300.0,59.8599,59.8599,59.8165,59.8339,18300.0
2014-02-04 14:55:00,69.06,69.08,69.0,69.07,19000.0,59.8339,59.8512,59.7819,59.8425,19000.0
2014-02-04 15:00:00,69.06,69.11,69.03,69.04,23800.0,59.8339,59.8772,59.8079,59.8165,23800.0
2014-02-04 15:05:00,69.04,69.09,69.0,69.08,22700.0,59.8165,59.8599,59.7819,59.8512,22700.0
2014-02-04 15:10:00,69.08,69.11,68.97,69.05,34000.0,59.8512,59.8772,59.7559,59.8252,34000.0
2014-02-04 15:15:00,69.05,69.09,69.01,69.06,32300.0,59.8252,59.8599,59.7906,59.8339,32300.0
2014-02-04 15:20:00,69.07,69.08,69.0,69.0,36000.0,59.8425,59.8512,59.7819,59.7819,36000.0
2014-02-04 15:25:00,69.0,69.02,68.87,68.87,48700.0,59.7819,59.7992,59.6693,59.6693,48700.0
2014-02-04 15:30:00,68.86,69.02,68.82,68.99,43700.0,59.6606,59.7992,59.6259,59.7732,43700.0
2014-02-04 15:35:00,69.0,69.06,68.99,69.06,38300.0,59.7819,59.8339,59.7732,59.8339,38300.0
2014-02-04 15:40:00,69.06,69.15,69.03,69.15,59600.0,59.8339,59.9119,59.8079,59.9119,59600.0
2014-02-04 15:45:00,69.15,69.2,69.12,69.12,68100.0,59.9119,59.9552,59.8859,59.8859,68100.0
2014-02-04 15:50:00,69.11,69.2,69.1,69.19,93200.0,59.8772,59.9552,59.8685,59.9465,93200.0
2014-02-04 15:55:00,69.2,69.22,69.15,69.19,100100.0,59.9552,59.9725,59.9119,59.9465,100100.0
2014-02-05 09:30:00,69.61,69.61,67.14,67.31,164500.0,60.3104,60.3104,58.1704,58.3177,164500.0
2014-02-05 09:35:00,67.31,68.14,66.94,67.06,169400.0,58.3177,59.0368,57.9971,58.1011,169400.0
2014-02-05 09:40:00,67.05,67.19,65.94,65.95,179800.0,58.0924,58.2137,57.1307,57.1394,179800.0
2014-02-05 09:45:00,65.95,68.13,65.85,66.91,272300.0,57.1394,59.0281,57.0527,57.9711,272300.0
2014-02-05 09:50:00,66.95,66.95,65.7,66.58,136300.0,58.0058,58.0058,56.9228,57.6852,136300.0
2014-02-05 09:55:00,66.54,67.21,66.53,66.67,114400.0,57.6505,58.231,57.6419,57.7632,114400.0
2014-02-05 10:00:00,66.8,67.2,66.71,66.98,135400.0,57.8758,58.2224,57.7978,58.0318,135400.0
2014-02-05 10:05:00,66.98,67.11,66.53,66.53,188800.0,58.0318,58.1444,57.6419,57.6419,188800.0
2014-02-05 10:10:00,66.53,66.54,65.12,65.45,211400.0,57.6419,57.6505,56.4202,56.7062,211400.0
2014-02-05 10:15:00,65.46,65.47,64.73,64.9,299400.0,56.7148,56.7235,56.0823,56.2296,299400.0
2014-02-05 10:20:00,64.9,65.18,64.43,64.43,191100.0,56.2296,56.4722,55.8224,55.8224,191100.0
2014-02-05 10:25:00,64.43,64.88,63.63,64.19,215200.0,55.8224,56.2123,55.1293,55.6145,215200.0
2014-02-05 10:30:00,64.19,65.08,64.18,64.82,161600.0,55.6145,56.3856,55.6058,56.1603,161600.0
2014-02-05 10:35:00,64.82,65.05,64.5,64.7,66000.0,56.1603,56.3596,55.8831,56.0564,66000.0
2014-02-05 10:40:00,64.66,65.02,64.66,64.94,104200.0,56.0217,56.3336,56.0217,56.2643,104200.0
2014-02-05 10:45:00,64.95,65.0,64.58,64.92,127300.0,56.273,56.3163,55.9524,56.247,127300.0
2014-02-05 10:50:00,64.88,64.97,64.51,64.92,79200.0,56.2123,56.2903,55.8917,56.247,79200.0
2014-02-05 10:55:00,64.93,64.93,64.72,64.81,68900.0,56.2556,56.2556,56.0737,56.1517,68900.0
2014-02-05 11:00:00,64.81,64.84,64.57,64.74,92500.0,56.1517,56.1777,55.9437,56.091,92500.0
2014-02-05 11:05:00,64.72,64.84,64.58,64.77,47500.0,56.0737,56.1777,55.9524,56.117,47500.0
2014-02-05 11:10:00,64.78,64.78,64.63,64.73,35000.0,56.1257,56.1257,55.9957,56.0823,35000.0
2014-02-05 11:15:00,64.72,64.96,64.71,64.9,55500.0,56.0737,56.2816,56.065,56.2296,55500.0
2014-02-05 11:20:00,64.94,65.03,64.73,64.81,40200.0,56.2643,56.3423,56.0823,56.1517,40200.0
2014-02-05 11:25:00,64.8,65.45,64.8,65.35,107500.0,56.143,56.7062,56.143,56.6195,107500.0
2014-02-05 11:30:00,65.41,65.82,65.41,65.7,232300.0,56.6715,57.0267,56.6715,56.9228,232300.0
2014-02-05 11:35:00,65.66,65.86,65.54,65.64,122700.0,56.8881,57.0614,56.7841,56.8708,122700.0
2014-02-05 11:40:00,65.62,65.72,65.44,65.65,29800.0,56.8534,56.9401,56.6975,56.8794,29800.0
2014-02-05 11:45:00,65.61,66.1,65.61,65.98,181400.0,56.8448,57.2693,56.8448,57.1654,181400.0
2014-02-05 11:50:00,65.96,66.6,65.9,66.11,135300.0,57.148,57.7025,57.096,57.278,135300.0
2014-02-05 11:55:00,66.11,66.24,65.93,66.04,78300.0,57.278,57.3906,57.122,57.2173,78300.0
2014-02-05 12:00:00,66.0,66.14,65.85,66.09,52300.0,57.1827,57.304,57.0527,57.2607,52300.0
2014-02-05 12:05:00,66.08,66.66,66.08,66.45,100100.0,57.252,57.7545,57.252,57.5726,100100.0
2014-02-05 12:10:00,66.44,66.56,66.37,66.48,42700.0,57.5639,57.6679,57.5032,57.5986,42700.0
2014-02-05 12:15:00,66.45,66.45,66.01,66.11,35400.0,57.5726,57.5726,57.1913,57.278,35400.0
2014-02-05 12:20:00,66.11,66.11,65.91,65.98,65400.0,57.278,57.278,57.1047,57.1654,65400.0
2014-02-05 12:25:00,65.98,66.04,65.81,65.94,36100.0,57.1654,57.2173,57.0181,57.1307,36100.0
2014-02-05 12:30:00,65.95,66.05,65.8,65.91,23500.0,57.1394,57.226,57.0094,57.1047,23500.0
2014-02-05 12:35:00,65.91,66.06,65.76,65.95,44200.0,57.1047,57.2347,56.9747,57.1394,44200.0
2014-02-05 12:40:00,65.94,66.08,65.91,65.92,23500.0,57.1307,57.252,57.1047,57.1134,23500.0
2014-02-05 12:45:00,65.92,65.92,65.79,65.8,20500.0,57.1134,57.1134,57.0007,57.0094,20500.0
2014-02-05 12:50:00,65.8,65.89,65.8,65.82,17900.0,57.0094,57.0874,57.0094,57.0267,17900.0
2014-02-05 12:55:00,65.83,65.93,65.8,65.93,26100.0,57.0354,57.122,57.0094,57.122,26100.0
2014-02-05 13:00:00,65.91,65.95,65.78,65.88,27400.0,57.1047,57.1394,56.9921,57.0787,27400.0
2014-02-05 13:05:00,65.87,65.88,65.79,65.79,28200.0,57.07,57.0787,57.0007,57.0007,28200.0
2014-02-05 13:10:00,65.8,65.9,65.77,65.9,47800.0,57.0094,57.096,56.9834,57.096,47800.0
2014-02-05 13:15:00,65.88,66.13,65.88,66.11,25200.0,57.0787,57.2953,57.0787,57.278,25200.0
2014-02-05 13:20:00,66.11,66.11,65.84,65.88,32100.0,57.278,57.278,57.0441,57.0787,32100.0
2014-02-05 13:25:00,65.85,65.95,65.85,65.91,20800.0,57.0527,57.1394,57.0527,57.1047,20800.0
2014-02-05 13:30:00,65.91,65.94,65.85,65.88,30200.0,57.1047,57.1307,57.0527,57.0787,30200.0
2014-02-05 13:35:00,65.89,65.89,65.77,65.84,36700.0,57.0874,57.0874,56.9834,57.0441,36700.0
2014-02-05 13:40:00,65.84,65.91,65.81,65.81,13900.0,57.0441,57.1047,57.0181,57.0181,13900.0
2014-02-05 13:45:00,65.82,65.84,65.79,65.82,25400.0,57.0267,57.0441,57.0007,57.0267,25400.0
2014-02-05 13:50:00,65.83,65.85,65.8,65.8,9500.0,57.0354,57.0527,57.0094,57.0094,9500.0
2014-02-05 13:55:00,65.8,65.86,65.79,65.82,22800.0,57.0094,57.0614,57.0007,57.0267,22800.0
2014-02-05 14:00:00,65.82,65.89,65.61,65.63,36000.0,57.0267,57.0874,56.8448,56.8621,36000.0
2014-02-05 14:05:00,65.65,65.65,65.42,65.42,32200.0,56.8794,56.8794,56.6802,56.6802,32200.0
2014-02-05 14:10:00,65.43,65.55,65.42,65.5,26800.0,56.6888,56.7928,56.6802,56.7495,26800.0
2014-02-05 14:15:00,65.5,65.59,65.36,65.45,44000.0,56.7495,56.8275,56.6282,56.7062,44000.0
2014-02-05 14:20:00,65.45,65.55,65.45,65.52,48400.0,56.7062,56.7928,56.7062,56.7668,48400.0
2014-02-05 14:25:00,65.52,65.68,65.48,65.64,33300.0,56.7668,56.9054,56.7321,56.8708,33300.0
2014-02-05 14:30:00,65.64,65.66,65.51,65.52,24000.0,56.8708,56.8881,56.7581,56.7668,24000.0
2014-02-05 14:35:00,65.53,65.53,65.4,65.5,55400.0,56.7755,56.7755,56.6628,56.7495,55400.0
2014-02-05 14:40:00,65.51,65.51,65.35,65.44,33400.0,56.7581,56.7581,56.6195,56.6975,33400.0
2014-02-05 14:45:00,65.44,65.55,65.43,65.52,34600.0,56.6975,56.7928,56.6888,56.7668,34600.0
2014-02-05 14:50:00,65.51,65.51,65.29,65.3,47200.0,56.7581,56.7581,56.5675,56.5762,47200.0
2014-02-05 14:55:00,65.3,65.31,65.08,65.13,47500.0,56.5762,56.5849,56.3856,56.4289,47500.0
2014-02-05 15:00:00,65.13,65.14,64.99,65.0,135700.0,56.4289,56.4376,56.3076,56.3163,135700.0
2014-02-05 15:05:00,65.0,65.42,64.99,65.42,48900.0,56.3163,56.6802,56.3076,56.6802,48900.0
2014-02-05 15:10:00,65.41,65.5,65.35,65.48,40200.0,56.6715,56.7495,56.6195,56.7321,40200.0
2014-02-05 15:15:00,65.48,65.49,65.36,65.46,31100.0,56.7321,56.7408,56.6282,56.7148,31100.0
2014-02-05 15:20:00,65.46,65.48,65.24,65.37,96600.0,56.7148,56.7321,56.5242,56.6368,96600.0
2014-02-05 15:25:00,65.38,65.56,65.38,65.48,49800.0,56.6455,56.8015,56.6455,56.7321,49800.0
2014-02-05 15:30:00,65.49,65.5,65.36,65.45,99400.0,56.7408,56.7495,56.6282,56.7062,99400.0
2014-02-05 15:35:00,65.47,65.47,65.19,65.39,108400.0,56.7235,56.7235,56.4809,56.6542,108400.0
2014-02-05 15:40:00,65.4,65.4,65.32,65.37,385800.0,56.6628,56.6628,56.5935,56.6368,385800.0
2014-02-05 15:45:00,65.36,65.39,65.34,65.39,125500.0,56.6282,56.6542,56.6109,56.6542,125500.0
2014-02-05 15:50:00,65.38,65.48,65.35,65.41,205000.0,56.6455,56.7321,56.6195,56.6715,205000.0
2014-02-05 15:55:00,65.41,65.51,65.36,65.37,301600.0,56.6715,56.7581,56.6282,56.6368,301600.0
2014-02-06 09:30:00,67.07,67.2,66.26,66.89,145500.0,58.1097,58.2224,57.4079,57.9538,145500.0
2014-02-06 09:35:00,66.73,66.95,66.35,66.42,216700.0,57.8152,58.0058,57.4859,57.5466,216700.0
2014-02-06 09:40:00,66.45,66.84,66.45,66.6,138000.0,57.5726,57.9105,57.5726,57.7025,138000.0
2014-02-06 09:45:00,66.62,66.82,66.51,66.78,115700.0,57.7199,57.8931,57.6245,57.8585,115700.0
2014-02-06 09:50:00,66.82,67.05,66.72,67.04,117900.0,57.8931,58.0924,57.8065,58.0837,117900.0
2014-02-06 09:55:00,67.03,67.05,66.7,66.7,121700.0,58.0751,58.0924,57.7892,57.7892,121700.0
2014-02-06 10:00:00,66.7,66.7,66.45,66.5,78900.0,57.7892,57.7892,57.5726,57.6159,78900.0
2014-02-06 10:05:00,66.5,66.59,66.23,66.59,101000.0,57.6159,57.6939,57.382,57.6939,101000.0
2014-02-06 10:10:00,66.56,66.6,66.46,66.58,96500.0,57.6679,57.7025,57.5812,57.6852,96500.0
2014-02-06 10:15:00,66.57,66.72,66.57,66.64,107200.0,57.6765,57.8065,57.6765,57.7372,107200.0
2014-02-06 10:20:00,66.65,66.73,66.59,66.71,58700.0,57.7458,57.8152,57.6939,57.7978,58700.0
2014-02-06 10:25:00,66.72,66.82,66.62,66.75,100900.0,57.8065,57.8931,57.7199,57.8325,100900.0
2014-02-06 10:30:00,66.75,66.75,66.62,66.63,33200.0,57.8325,57.8325,57.7199,57.7285,33200.0
2014-02-06 10:35:00,66.6,66.75,66.59,66.74,62900.0,57.7025,57.8325,57.6939,57.8238,62900.0
2014-02-06 10:40:00,66.74,66.77,66.7,66.7,70000.0,57.8238,57.8498,57.7892,57.7892,70000.0
2014-02-06 10:45:00,66.68,66.76,66.68,66.72,91300.0,57.7718,57.8411,57.7718,57.8065,91300.0
2014-02-06 10:50:00,66.73,66.73,66.58,66.58,39300.0,57.8152,57.8152,57.6852,57.6852,39300.0
2014-02-06 10:55:00,66.57,66.65,66.56,66.62,64000.0,57.6765,57.7458,57.6679,57.7199,64000.0
2014-02-06 11:00:00,66.62,66.67,66.6,66.63,58400.0,57.7199,57.7632,57.7025,57.7285,58400.0
2014-02-06 11:05:00,66.63,66.68,66.63,66.67,36500.0,57.7285,57.7718,57.7285,57.7632,36500.0
2014-02-06 11:10:00,66.68,66.68,66.66,66.68,42500.0,57.7718,57.7718,57.7545,57.7718,42500.0
2014-02-06 11:15:00,66.68,66.81,66.66,66.71,78900.0,57.7718,57.8845,57.7545,57.7978,78900.0
2014-02-06 11:20:00,66.71,66.72,66.65,66.66,23200.0,57.7978,57.8065,57.7458,57.7545,23200.0
2014-02-06 11:25:00,66.66,66.68,66.59,66.59,45000.0,57.7545,57.7718,57.6939,57.6939,45000.0
2014-02-06 11:30:00,66.6,66.61,66.47,66.57,58400.0,57.7025,57.7112,57.5899,57.6765,58400.0
2014-02-06 11:35:00,66.56,66.69,66.56,66.65,30200.0,57.6679,57.7805,57.6679,57.7458,30200.0
2014-02-06 11:40:00,66.66,66.7,66.66,66.69,38100.0,57.7545,57.7892,57.7545,57.7805,38100.0
2014-02-06 11:45:00,66.69,66.82,66.68,66.79,52000.0,57.7805,57.8931,57.7718,57.8671,52000.0
2014-02-06 11:50:00,66.8,66.95,66.79,66.93,74300.0,57.8758,58.0058,57.8671,57.9884,74300.0
2014-02-06 11:55:00,66.91,66.96,66.78,66.79,60000.0,57.9711,58.0144,57.8585,57.8671,60000.0
2014-02-06 12:00:00,66.77,66.77,66.68,66.71,44100.0,57.8498,57.8498,57.7718,57.7978,44100.0
2014-02-06 12:05:00,66.72,66.99,66.72,66.99,20000.0,57.8065,58.0404,57.8065,58.0404,20000.0
2014-02-06 12:10:00,67.0,67.03,66.99,67.02,50000.0,58.0491,58.0751,58.0404,58.0664,50000.0
2014-02-06 12:15:00,67.01,67.02,66.89,66.9,84800.0,58.0577,58.0664,57.9538,57.9624,84800.0
2014-02-06 12:20:00,66.89,66.9,66.76,66.8,35300.0,57.9538,57.9624,57.8411,57.8758,35300.0
2014-02-06 12:25:00,66.8,66.89,66.77,66.87,31500.0,57.8758,57.9538,57.8498,57.9365,31500.0
2014-02-06 12:30:00,66.86,66.87,66.61,66.61,38000.0,57.9278,57.9365,57.7112,57.7112,38000.0
2014-02-06 12:35:00,66.6,66.8,66.58,66.7,62200.0,57.7025,57.8758,57.6852,57.7892,62200.0
2014-02-06 12:40:00,66.69,66.76,66.57,66.75,39800.0,57.7805,57.8411,57.6765,57.8325,39800.0
2014-02-06 12:45:00,66.78,66.79,66.61,66.78,56800.0,57.8585,57.8671,57.7112,57.8585,56800.0
2014-02-06 12:50:00,66.78,66.86,66.75,66.86,18100.0,57.8585,57.9278,57.8325,57.9278,18100.0
2014-02-06 12:55:00,66.84,66.88,66.64,66.64,21000.0,57.9105,57.9451,57.7372,57.7372,21000.0
2014-02-06 13:00:00,66.64,66.73,66.64,66.7,64800.0,57.7372,57.8152,57.7372,57.7892,64800.0
2014-02-06 13:05:00,66.71,66.76,66.63,66.64,69300.0,57.7978,57.8411,57.7285,57.7372,69300.0
2014-02-06 13:10:00,66.62,66.69,66.57,66.69,16600.0,57.7199,57.7805,57.6765,57.7805,16600.0
2014-02-06 13:15:00,66.67,66.73,66.67,66.67,17600.0,57.7632,57.8152,57.7632,57.7632,17600.0
2014-02-06 13:20:00,66.67,66.71,66.63,66.68,38800.0,57.7632,57.7978,57.7285,57.7718,38800.0
2014-02-06 13:25:00,66.68,66.77,66.66,66.69,40400.0,57.7718,57.8498,57.7545,57.7805,40400.0
2014-02-06 13:30:00,66.71,66.76,66.69,66.73,12000.0,57.7978,57.8411,57.7805,57.8152,12000.0
2014-02-06 13:35:00,66.73,66.73,66.56,66.58,23600.0,57.8152,57.8152,57.6679,57.6852,23600.0
2014-02-06 13:40:00,66.58,66.74,66.58,66.73,17300.0,57.6852,57.8238,57.6852,57.8152,17300.0
2014-02-06 13:45:00,66.73,66.76,66.66,66.67,47700.0,57.8152,57.8411,57.7545,57.7632,47700.0
2014-02-06 13:50:00,66.67,66.75,66.67,66.71,20200.0,57.7632,57.8325,57.7632,57.7978,20200.0
2014-02-06 13:55:00,66.71,66.73,66.69,66.7,80000.0,57.7978,57.8152,57.7805,57.7892,80000.0
2014-02-06 14:00:00,66.71,66.74,66.68,66.69,27700.0,57.7978,57.8238,57.7718,57.7805,27700.0
2014-02-06 14:05:00,66.7,66.8,66.67,66.8,43600.0,57.7892,57.8758,57.7632,57.8758,43600.0
2014-02-06 14:10:00,66.81,66.9,66.81,66.89,18000.0,57.8845,57.9624,57.8845,57.9538,18000.0
2014-02-06 14:15:00,66.89,67.08,66.87,67.08,53000.0,57.9538,58.1184,57.9365,58.1184,53000.0
2014-02-06 14:20:00,67.07,67.07,66.89,66.9,30700.0,58.1097,58.1097,57.9538,57.9624,30700.0
2014-02-06 14:25:00,66.9,66.91,66.81,66.83,32900.0,57.9624,57.9711,57.8845,57.9018,32900.0
2014-02-06 14:30:00,66.83,66.9,66.82,66.88,28500.0,57.9018,57.9624,57.8931,57.9451,28500.0
2014-02-06 14:35:00,66.87,66.9,66.86,66.9,21700.0,57.9365,57.9624,57.9278,57.9624,21700.0
2014-02-06 14:40:00,66.89,66.95,66.88,66.92,34100.0,57.9538,58.0058,57.9451,57.9798,34100.0
2014-02-06 14:45:00,66.92,66.96,66.83,66.94,50900.0,57.9798,58.0144,57.9018,57.9971,50900.0
2014-02-06 14:50:00,66.94,66.96,66.88,66.92,37700.0,57.9971,58.0144,57.9451,57.9798,37700.0
2014-02-06 14:55:00,66.9,67.0,66.89,67.0,69000.0,57.9624,58.0491,57.9538,58.0491,69000.0
2014-02-06 15:00:00,67.0,67.0,66.93,66.95,35300.0,58.0491,58.0491,57.9884,58.0058,35300.0
2014-02-06 15:05:00,66.95,66.96,66.92,66.94,79500.0,58.0058,58.0144,57.9798,57.9971,79500.0
2014-02-06 15:10:00,66.94,66.95,66.91,66.94,29500.0,57.9971,58.0058,57.9711,57.9971,29500.0
2014-02-06 15:15:00,66.95,66.95,66.93,66.95,38000.0,58.0058,58.0058,57.9884,58.0058,38000.0
2014-02-06 15:20:00,66.95,66.98,66.93,66.95,48000.0,58.0058,58.0318,57.9884,58.0058,48000.0
2014-02-06 15:25:00,66.95,67.0,66.94,66.96,60500.0,58.0058,58.0491,57.9971,58.0144,60500.0
2014-02-06 15:30:00,66.95,66.97,66.93,66.95,52800.0,58.0058,58.0231,57.9884,58.0058,52800.0
2014-02-06 15:35:00,66.95,66.95,66.89,66.92,85300.0,58.0058,58.0058,57.9538,57.9798,85300.0
2014-02-06 15:40:00,66.92,66.94,66.88,66.94,63300.0,57.9798,57.9971,57.9451,57.9971,63300.0
2014-02-06 15:45:00,66.95,66.97,66.8,66.83,107400.0,58.0058,58.0231,57.8758,57.9018,107400.0
2014-02-06 15:50:00,66.83,66.87,66.81,66.84,103400.0,57.9018,57.9365,57.8845,57.9105,103400.0
2014-02-06 15:55:00,66.84,66.91,66.79,66.79,219300.0,57.9105,57.9711,57.8671,57.8671,219300.0
2014-02-07 09:30:00,66.51,66.92,65.79,66.47,215000.0,57.6245,57.9798,57.0007,57.5899,215000.0
2014-02-07 09:35:00,66.43,66.77,66.41,66.53,39200.0,57.5552,57.8498,57.5379,57.6419,39200.0
2014-02-07 09:40:00,66.53,66.54,66.19,66.27,162000.0,57.6419,57.6505,57.3473,57.4166,162000.0
2014-02-07 09:45:00,66.27,66.48,66.27,66.36,46900.0,57.4166,57.5986,57.4166,57.4946,46900.0
2014-02-07 09:50:00,66.36,66.59,66.27,66.4,75300.0,57.4946,57.6939,57.4166,57.5292,75300.0
2014-02-07 09:55:00,66.38,66.53,66.36,66.5,57800.0,57.5119,57.6419,57.4946,57.6159,57800.0
2014-02-07 10:00:00,66.5,66.66,66.47,66.63,91500.0,57.6159,57.7545,57.5899,57.7285,91500.0
2014-02-07 10:05:00,66.62,66.82,66.59,66.81,34400.0,57.7199,57.8931,57.6939,57.8845,34400.0
2014-02-07 10:10:00,66.81,66.83,66.6,66.65,29600.0,57.8845,57.9018,57.7025,57.7458,29600.0
2014-02-07 10:15:00,66.63,66.7,66.56,66.66,27700.0,57.7285,57.7892,57.6679,57.7545,27700.0
2014-02-07 10:20:00,66.67,66.82,66.65,66.7,36100.0,57.7632,57.8931,57.7458,57.7892,36100.0
2014-02-07 10:25:00,66.72,66.8,66.65,66.67,28300.0,57.8065,57.8758,57.7458,57.7632,28300.0
2014-02-07 10:30:00,66.64,66.76,66.63,66.74,29100.0,57.7372,57.8411,57.7285,57.8238,29100.0
2014-02-07 10:35:00,66.73,66.78,66.7,66.72,60500.0,57.8152,57.8585,57.7892,57.8065,60500.0
2014-02-07 10:40:00,66.72,66.74,66.68,66.7,48500.0,57.8065,57.8238,57.7718,57.7892,48500.0
2014-02-07 10:45:00,66.68,66.71,66.65,66.66,26300.0,57.7718,57.7978,57.7458,57.7545,26300.0
2014-02-07 10:50:00,66.67,66.72,66.58,66.71,48900.0,57.7632,57.8065,57.6852,57.7978,48900.0
2014-02-07 10:55:00,66.7,66.74,66.64,66.68,27400.0,57.7892,57.8238,57.7372,57.7718,27400.0
2014-02-07 11:00:00,66.67,66.68,66.63,66.63,16800.0,57.7632,57.7718,57.7285,57.7285,16800.0
2014-02-07 11:05:00,66.63,66.69,66.63,66.67,12200.0,57.7285,57.7805,57.7285,57.7632,12200.0
2014-02-07 11:10:00,66.66,66.71,66.65,66.68,43600.0,57.7545,57.7978,57.7458,57.7718,43600.0
2014-02-07 11:15:00,66.68,66.7,66.58,66.59,40800.0,57.7718,57.7892,57.6852,57.6939,40800.0
2014-02-07 11:20:00,66.6,66.63,66.56,66.56,24100.0,57.7025,57.7285,57.6679,57.6679,24100.0
2014-02-07 11:25:00,66.58,66.64,66.52,66.59,30300.0,57.6852,57.7372,57.6332,57.6939,30300.0
2014-02-07 11:30:00,66.56,66.7,66.56,66.68,72900.0,57.6679,57.7892,57.6679,57.7718,72900.0
2014-02-07 11:35:00,66.68,66.7,66.65,66.69,17200.0,57.7718,57.7892,57.7458,57.7805,17200.0
2014-02-07 11:40:00,66.69,66.71,66.68,66.7,46400.0,57.7805,57.7978,57.7718,57.7892,46400.0
2014-02-07 11:45:00,66.7,66.72,66.62,66.7,25500.0,57.7892,57.8065,57.7199,57.7892,25500.0
2014-02-07 11:50:00,66.7,66.71,66.57,66.57,62900.0,57.7892,57.7978,57.6765,57.6765,62900.0
2014-02-07 11:55:00,66.57,66.57,66.45,66.47,20500.0,57.6765,57.6765,57.5726,57.5899,20500.0
2014-02-07 12:00:00,66.46,66.48,66.44,66.45,22500.0,57.5812,57.5986,57.5639,57.5726,22500.0
2014-02-07 12:05:00,66.45,66.47,66.37,66.38,21900.0,57.5726,57.5899,57.5032,57.5119,21900.0
2014-02-07 12:10:00,66.37,66.52,66.35,66.47,40900.0,57.5032,57.6332,57.4859,57.5899,40900.0
2014-02-07 12:15:00,66.46,66.51,66.46,66.5,18400.0,57.5812,57.6245,57.5812,57.6159,18400.0
2014-02-07 12:20:00,66.5,66.53,66.43,66.43,36400.0,57.6159,57.6419,57.5552,57.5552,36400.0
2014-02-07 12:25:00,66.43,66.44,66.38,66.39,19200.0,57.5552,57.5639,57.5119,57.5206,19200.0
2014-02-07 12:30:00,66.4,66.61,66.4,66.52,22200.0,57.5292,57.7112,57.5292,57.6332,22200.0
2014-02-07 12:35:00,66.52,66.54,66.48,66.51,19200.0,57.6332,57.6505,57.5986,57.6245,19200.0
2014-02-07 12:40:00,66.53,66.55,66.49,66.5,20900.0,57.6419,57.6592,57.6072,57.6159,20900.0
2014-02-07 12:45:00,66.48,66.49,66.45,66.48,22700.0,57.5986,57.6072,57.5726,57.5986,22700.0
2014-02-07 12:50:00,66.48,66.55,66.48,66.53,26400.0,57.5986,57.6592,57.5986,57.6419,26400.0
2014-02-07 12:55:00,66.52,66.52,66.49,66.5,18000.0,57.6332,57.6332,57.6072,57.6159,18000.0
2014-02-07 13:00:00,66.51,66.56,66.49,66.53,18300.0,57.6245,57.6679,57.6072,57.6419,18300.0
2014-02-07 13:05:00,66.53,66.53,66.49,66.5,24000.0,57.6419,57.6419,57.6072,57.6159,24000.0
2014-02-07 13:10:00,66.5,66.54,66.5,66.54,24800.0,57.6159,57.6505,57.6159,57.6505,24800.0
2014-02-07 13:15:00,66.53,66.61,66.53,66.59,65100.0,57.6419,57.7112,57.6419,57.6939,65100.0
2014-02-07 13:20:00,66.6,66.6,66.54,66.55,22700.0,57.7025,57.7025,57.6505,57.6592,22700.0
2014-02-07 13:25:00,66.55,66.57,66.51,66.53,16600.0,57.6592,57.6765,57.6245,57.6419,16600.0
2014-02-07 13:30:00,66.54,66.55,66.53,66.55,15200.0,57.6505,57.6592,57.6419,57.6592,15200.0
2014-02-07 13:35:00,66.55,66.55,66.51,66.52,19900.0,57.6592,57.6592,57.6245,57.6332,19900.0
2014-02-07 13:40:00,66.51,66.55,66.51,66.53,30800.0,57.6245,57.6592,57.6245,57.6419,30800.0
2014-02-07 13:45:00,66.53,66.55,66.49,66.5,22500.0,57.6419,57.6592,57.6072,57.6159,22500.0
2014-02-07 13:50:00,66.5,66.5,66.4,66.4,30000.0,57.6159,57.6159,57.5292,57.5292,30000.0
2014-02-07 13:55:00,66.4,66.47,66.37,66.43,27900.0,57.5292,57.5899,57.5032,57.5552,27900.0
2014-02-07 14:00:00,66.44,66.45,66.38,66.38,23300.0,57.5639,57.5726,57.5119,57.5119,23300.0
2014-02-07 14:05:00,66.4,66.44,66.36,66.44,20300.0,57.5292,57.5639,57.4946,57.5639,20300.0
2014-02-07 14:10:00,66.44,66.52,66.44,66.5,25900.0,57.5639,57.6332,57.5639,57.6159,25900.0
2014-02-07 14:15:00,66.5,66.51,66.47,66.47,17800.0,57.6159,57.6245,57.5899,57.5899,17800.0
2014-02-07 14:20:00,66.47,66.51,66.46,66.5,18200.0,57.5899,57.6245,57.5812,57.6159,18200.0
2014-02-07 14:25:00,66.5,66.53,66.48,66.53,11300.0,57.6159,57.6419,57.5986,57.6419,11300.0
2014-02-07 14:30:00,66.54,66.55,66.51,66.51,68900.0,57.6505,57.6592,57.6245,57.6245,68900.0
2014-02-07 14:35:00,66.51,66.54,66.48,66.5,107600.0,57.6245,57.6505,57.5986,57.6159,107600.0
2014-02-07 14:40:00,66.5,66.5,66.38,66.4,84300.0,57.6159,57.6159,57.5119,57.5292,84300.0
2014-02-07 14:45:00,66.41,66.47,66.4,66.43,41200.0,57.5379,57.5899,57.5292,57.5552,41200.0
2014-02-07 14:50:00,66.43,66.49,66.42,66.47,26500.0,57.5552,57.6072,57.5466,57.5899,26500.0
2014-02-07 14:55:00,66.46,66.49,66.39,66.39,23600.0,57.5812,57.6072,57.5206,57.5206,23600.0
2014-02-07 15:00:00,66.39,66.5,66.35,66.49,49100.0,57.5206,57.6159,57.4859,57.6072,49100.0
2014-02-07 15:05:00,66.49,66.51,66.48,66.49,46500.0,57.6072,57.6245,57.5986,57.6072,46500.0
2014-02-07 15:10:00,66.48,66.49,66.44,66.45,26300.0,57.5986,57.6072,57.5639,57.5726,26300.0
2014-02-07 15:15:00,66.45,66.49,66.44,66.45,30600.0,57.5726,57.6072,57.5639,57.5726,30600.0
2014-02-07 15:20:00,66.45,66.48,66.39,66.47,28700.0,57.5726,57.5986,57.5206,57.5899,28700.0
2014-02-07 15:25:00,66.47,66.48,66.38,66.39,37000.0,57.5899,57.5986,57.5119,57.5206,37000.0
2014-02-07 15:30:00,66.39,66.5,66.39,66.5,38400.0,57.5206,57.6159,57.5206,57.6159,38400.0
2014-02-07 15:35:00,66.5,66.51,66.48,66.48,48600.0,57.6159,57.6245,57.5986,57.5986,48600.0
2014-02-07 15:40:00,66.48,66.5,66.48,66.49,37300.0,57.5986,57.6159,57.5986,57.6072,37300.0
2014-02-07 15:45:00,66.5,66.51,66.44,66.45,104700.0,57.6159,57.6245,57.5639,57.5726,104700.0
2014-02-07 15:50:00,66.45,66.45,66.37,66.38,76600.0,57.5726,57.5726,57.5032,57.5119,76600.0
2014-02-07 15:55:00,66.39,66.51,66.38,66.49,130100.0,57.5206,57.6245,57.5119,57.6072,130100.0
2014-02-10 09:30:00,66.5,66.9,66.5,66.85,77300.0,57.6159,57.9624,57.6159,57.9191,77300.0
2014-02-10 09:35:00,66.85,66.86,66.59,66.83,56700.0,57.9191,57.9278,57.6939,57.9018,56700.0
2014-02-10 09:40:00,66.83,66.84,66.71,66.78,51300.0,57.9018,57.9105,57.7978,57.8585,51300.0
2014-02-10 09:45:00,66.8,66.82,66.71,66.8,39600.0,57.8758,57.8931,57.7978,57.8758,39600.0
2014-02-10 09:50:00,66.79,66.79,66.53,66.61,74500.0,57.8671,57.8671,57.6419,57.7112,74500.0
2014-02-10 09:55:00,66.59,66.8,66.55,66.66,63500.0,57.6939,57.8758,57.6592,57.7545,63500.0
2014-02-10 10:00:00,66.65,66.7,66.52,66.52,68900.0,57.7458,57.7892,57.6332,57.6332,68900.0
2014-02-10 10:05:00,66.52,66.57,66.33,66.34,59700.0,57.6332,57.6765,57.4686,57.4773,59700.0
2014-02-10 10:10:00,66.33,66.38,66.25,66.25,50500.0,57.4686,57.5119,57.3993,57.3993,50500.0
2014-02-10 10:15:00,66.26,66.33,66.26,66.29,62900.0,57.4079,57.4686,57.4079,57.4339,62900.0
2014-02-10 10:20:00,66.3,66.31,66.24,66.27,52600.0,57.4426,57.4513,57.3906,57.4166,52600.0
2014-02-10 10:25:00,66.28,66.31,66.26,66.3,62700.0,57.4253,57.4513,57.4079,57.4426,62700.0
2014-02-10 10:30:00,66.3,66.31,66.13,66.22,45900.0,57.4426,57.4513,57.2953,57.3733,45900.0
2014-02-10 10:35:00,66.21,66.3,66.18,66.23,32600.0,57.3646,57.4426,57.3386,57.382,32600.0
2014-02-10 10:40:00,66.25,66.31,66.24,66.29,62700.0,57.3993,57.4513,57.3906,57.4339,62700.0
2014-02-10 10:45:00,66.29,66.29,66.16,66.22,19600.0,57.4339,57.4339,57.3213,57.3733,19600.0
2014-02-10 10:50:00,66.22,66.35,66.22,66.28,61600.0,57.3733,57.4859,57.3733,57.4253,61600.0
2014-02-10 10:55:00,66.29,66.38,66.26,66.27,32100.0,57.4339,57.5119,57.4079,57.4166,32100.0
2014-02-10 11:00:00,66.27,66.31,66.21,66.21,23200.0,57.4166,57.4513,57.3646,57.3646,23200.0
2014-02-10 11:05:00,66.22,66.34,66.2,66.32,24600.0,57.3733,57.4773,57.356,57.4599,24600.0
2014-02-10 11:10:00,66.33,66.34,66.24,66.3,21500.0,57.4686,57.4773,57.3906,57.4426,21500.0
2014-02-10 11:15:00,66.3,66.3,66.26,66.29,18400.0,57.4426,57.4426,57.4079,57.4339,18400.0
2014-02-10 11:20:00,66.29,66.3,66.24,66.26,25000.0,57.4339,57.4426,57.3906,57.4079,25000.0
2014-02-10 11:25:00,66.26,66.29,66.24,66.28,24900.0,57.4079,57.4339,57.3906,57.4253,24900.0
2014-02-10 11:30:00,66.28,66.28,66.22,66.23,28000.0,57.4253,57.4253,57.3733,57.382,28000.0
2014-02-10 11:35:00,66.24,66.25,66.21,66.25,26200.0,57.3906,57.3993,57.3646,57.3993,26200.0
2014-02-10 11:40:00,66.27,66.29,66.23,66.23,34500.0,57.4166,57.4339,57.382,57.382,34500.0
2014-02-10 11:45:00,66.22,66.32,66.21,66.28,96500.0,57.3733,57.4599,57.3646,57.4253,96500.0
2014-02-10 11:50:00,66.28,66.32,66.28,66.28,70900.0,57.4253,57.4599,57.4253,57.4253,70900.0
2014-02-10 11:55:00,66.28,66.3,66.27,66.3,18400.0,57.4253,57.4426,57.4166,57.4426,18400.0
2014-02-10 12:00:00,66.28,66.29,66.25,66.28,43500.0,57.4253,57.4339,57.3993,57.4253,43500.0
2014-02-10 12:05:00,66.27,66.39,66.19,66.39,197300.0,57.4166,57.5206,57.3473,57.5206,197300.0
2014-02-10 12:10:00,66.39,66.41,66.32,66.33,41100.0,57.5206,57.5379,57.4599,57.4686,41100.0
2014-02-10 12:15:00,66.34,66.36,66.3,66.3,20300.0,57.4773,57.4946,57.4426,57.4426,20300.0
2014-02-10 12:20:00,66.3,66.36,66.28,66.32,27900.0,57.4426,57.4946,57.4253,57.4599,27900.0
2014-02-10 12:25:00,66.32,66.36,66.26,66.29,25500.0,57.4599,57.4946,57.4079,57.4339,25500.0
2014-02-10 12:30:00,66.3,66.32,66.24,66.25,69300.0,57.4426,57.4599,57.3906,57.3993,69300.0
2014-02-10 12:35:00,66.25,66.27,66.23,66.26,21400.0,57.3993,57.4166,57.382,57.4079,21400.0
2014-02-10 12:40:00,66.26,66.27,66.23,66.23,25600.0,57.4079,57.4166,57.382,57.382,25600.0
2014-02-10 12:45:00,66.23,66.3,66.21,66.25,50800.0,57.382,57.4426,57.3646,57.3993,50800.0
2014-02-10 12:50:00,66.25,66.28,66.24,66.25,16000.0,57.3993,57.4253,57.3906,57.3993,16000.0
2014-02-10 12:55:00,66.25,66.25,66.21,66.25,25700.0,57.3993,57.3993,57.3646,57.3993,25700.0
2014-02-10 13:00:00,66.25,66.27,66.23,66.23,21600.0,57.3993,57.4166,57.382,57.382,21600.0
2014-02-10 13:05:00,66.24,66.25,66.23,66.23,37900.0,57.3906,57.3993,57.382,57.382,37900.0
2014-02-10 13:10:00,66.23,66.3,66.22,66.26,26900.0,57.382,57.4426,57.3733,57.4079,26900.0
2014-02-10 13:15:00,66.26,66.34,66.23,66.3,53500.0,57.4079,57.4773,57.382,57.4426,53500.0
2014-02-10 13:20:00,66.31,66.34,66.3,66.32,21100.0,57.4513,57.4773,57.4426,57.4599,21100.0
2014-02-10 13:25:00,66.32,66.35,66.26,66.33,197500.0,57.4599,57.4859,57.4079,57.4686,197500.0
2014-02-10 13:30:00,66.33,66.37,66.3,66.32,77400.0,57.4686,57.5032,57.4426,57.4599,77400.0
2014-02-10 13:35:00,66.32,66.33,66.24,66.32,86800.0,57.4599,57.4686,57.3906,57.4599,86800.0
2014-02-10 13:40:00,66.32,66.38,66.31,66.37,34200.0,57.4599,57.5119,57.4513,57.5032,34200.0
2014-02-10 13:45:00,66.37,66.38,66.32,66.32,99000.0,57.5032,57.5119,57.4599,57.4599,99000.0
2014-02-10 13:50:00,66.33,66.34,66.3,66.32,32000.0,57.4686,57.4773,57.4426,57.4599,32000.0
2014-02-10 13:55:00,66.33,66.41,66.32,66.4,56400.0,57.4686,57.5379,57.4599,57.5292,56400.0
2014-02-10 14:00:00,66.4,66.4,66.3,66.32,53400.0,57.5292,57.5292,57.4426,57.4599,53400.0
2014-02-10 14:05:00,66.31,66.32,66.28,66.28,70000.0,57.4513,57.4599,57.4253,57.4253,70000.0
2014-02-10 14:10:00,66.28,66.31,66.25,66.29,196600.0,57.4253,57.4513,57.3993,57.4339,196600.0
2014-02-10 14:15:00,66.3,66.3,66.26,66.28,26100.0,57.4426,57.4426,57.4079,57.4253,26100.0
2014-02-10 14:20:00,66.28,66.28,66.23,66.25,44400.0,57.4253,57.4253,57.382,57.3993,44400.0
2014-02-10 14:25:00,66.25,66.28,66.24,66.28,222800.0,57.3993,57.4253,57.3906,57.4253,222800.0
2014-02-10 14:30:00,66.29,66.36,66.29,66.31,76300.0,57.4339,57.4946,57.4339,57.4513,76300.0
2014-02-10 14:35:00,66.3,66.35,66.3,66.32,137800.0,57.4426,57.4859,57.4426,57.4599,137800.0
2014-02-10 14:40:00,66.32,66.38,66.3,66.34,37000.0,57.4599,57.5119,57.4426,57.4773,37000.0
2014-02-10 14:45:00,66.34,66.35,66.31,66.32,61100.0,57.4773,57.4859,57.4513,57.4599,61100.0
2014-02-10 14:50:00,66.32,66.34,66.3,66.34,57900.0,57.4599,57.4773,57.4426,57.4773,57900.0
2014-02-10 14:55:00,66.34,66.52,66.32,66.5,420600.0,57.4773,57.6332,57.4599,57.6159,420600.0
2014-02-10 15:00:00,66.51,66.61,66.46,66.48,108300.0,57.6245,57.7112,57.5812,57.5986,108300.0
2014-02-10 15:05:00,66.48,66.49,66.43,66.44,95000.0,57.5986,57.6072,57.5552,57.5639,95000.0
2014-02-10 15:10:00,66.44,66.45,66.38,66.4,97600.0,57.5639,57.5726,57.5119,57.5292,97600.0
2014-02-10 15:15:00,66.39,66.39,66.28,66.37,49700.0,57.5206,57.5206,57.4253,57.5032,49700.0
2014-02-10 15:20:00,66.37,66.4,66.36,66.39,46500.0,57.5032,57.5292,57.4946,57.5206,46500.0
2014-02-10 15:25:00,66.39,66.39,66.37,66.39,50700.0,57.5206,57.5206,57.5032,57.5206,50700.0
2014-02-10 15:30:00,66.38,66.4,66.35,66.39,162800.0,57.5119,57.5292,57.4859,57.5206,162800.0
2014-02-10 15:35:00,66.39,66.5,66.39,66.5,63900.0,57.5206,57.6159,57.5206,57.6159,63900.0
2014-02-10 15:40:00,66.5,66.52,66.45,66.46,95000.0,57.6159,57.6332,57.5726,57.5812,95000.0
2014-02-10 15:45:00,66.48,66.5,66.38,66.43,91500.0,57.5986,57.6159,57.5119,57.5552,91500.0
2014-02-10 15:50:00,66.44,66.45,66.4,66.42,127100.0,57.5639,57.5726,57.5292,57.5466,127100.0
2014-02-10 15:55:00,66.41,66.45,66.38,66.4,310400.0,57.5379,57.5726,57.5119,57.5292,310400.0
2014-02-11 09:30:00,66.28,66.9,66.28,66.44,160500.0,57.4253,57.9624,57.4253,57.5639,160500.0
2014-02-11 09:35:00,66.49,66.5,66.27,66.33,41000.0,57.6072,57.6159,57.4166,57.4686,41000.0
2014-02-11 09:40:00,66.32,66.37,66.1,66.32,47400.0,57.4599,57.5032,57.2693,57.4599,47400.0
2014-02-11 09:45:00,66.3,66.54,66.22,66.39,66000.0,57.4426,57.6505,57.3733,57.5206,66000.0
2014-02-11 09:50:00,66.39,66.53,66.38,66.41,85800.0,57.5206,57.6419,57.5119,57.5379,85800.0
2014-02-11 09:55:00,66.42,66.48,66.36,66.36,14800.0,57.5466,57.5986,57.4946,57.4946,14800.0
2014-02-11 10:00:00,66.37,66.49,66.37,66.42,27400.0,57.5032,57.6072,57.5032,57.5466,27400.0
2014-02-11 10:05:00,66.42,66.52,66.38,66.49,58700.0,57.5466,57.6332,57.5119,57.6072,58700.0
2014-02-11 10:10:00,66.48,66.52,66.43,66.43,33300.0,57.5986,57.6332,57.5552,57.5552,33300.0
2014-02-11 10:15:00,66.44,66.5,66.44,66.49,41800.0,57.5639,57.6159,57.5639,57.6072,41800.0
2014-02-11 10:20:00,66.49,66.5,66.43,66.47,60900.0,57.6072,57.6159,57.5552,57.5899,60900.0
2014-02-11 10:25:00,66.47,66.53,66.45,66.48,31300.0,57.5899,57.6419,57.5726,57.5986,31300.0
2014-02-11 10:30:00,66.48,66.55,66.48,66.5,59500.0,57.5986,57.6592,57.5986,57.6159,59500.0
2014-02-11 10:35:00,66.5,66.53,66.47,66.5,40300.0,57.6159,57.6419,57.5899,57.6159,40300.0
2014-02-11 10:40:00,66.5,66.5,66.45,66.46,23400.0,57.6159,57.6159,57.5726,57.5812,23400.0
2014-02-11 10:45:00,66.48,66.5,66.4,66.41,19900.0,57.5986,57.6159,57.5292,57.5379,19900.0
2014-02-11 10:50:00,66.41,66.42,66.23,66.27,58000.0,57.5379,57.5466,57.382,57.4166,58000.0
2014-02-11 10:55:00,66.29,66.49,66.26,66.48,19300.0,57.4339,57.6072,57.4079,57.5986,19300.0
2014-02-11 11:00:00,66.5,66.53,66.46,66.47,52400.0,57.6159,57.6419,57.5812,57.5899,52400.0
2014-02-11 11:05:00,66.48,66.49,66.42,66.45,15700.0,57.5986,57.6072,57.5466,57.5726,15700.0
2014-02-11 11:10:00,66.45,66.5,66.38,66.42,17700.0,57.5726,57.6159,57.5119,57.5466,17700.0
2014-02-11 11:15:00,66.44,66.5,66.36,66.5,23700.0,57.5639,57.6159,57.4946,57.6159,23700.0
2014-02-11 11:20:00,66.49,66.52,66.46,66.5,74400.0,57.6072,57.6332,57.5812,57.6159,74400.0
2014-02-11 11:25:00,66.51,66.58,66.49,66.58,60600.0,57.6245,57.6852,57.6072,57.6852,60600.0
2014-02-11 11:30:00,66.58,66.63,66.53,66.6,24200.0,57.6852,57.7285,57.6419,57.7025,24200.0
2014-02-11 11:35:00,66.6,66.6,66.5,66.51,29800.0,57.7025,57.7025,57.6159,57.6245,29800.0
2014-02-11 11:40:00,66.53,66.57,66.53,66.55,15800.0,57.6419,57.6765,57.6419,57.6592,15800.0
2014-02-11 11:45:00,66.55,66.55,66.49,66.53,31400.0,57.6592,57.6592,57.6072,57.6419,31400.0
2014-02-11 11:50:00,66.53,66.56,66.5,66.54,13700.0,57.6419,57.6679,57.6159,57.6505,13700.0
2014-02-11 11:55:00,66.55,66.61,66.53,66.57,36300.0,57.6592,57.7112,57.6419,57.6765,36300.0
2014-02-11 12:00:00,66.56,66.61,66.54,66.56,48200.0,57.6679,57.7112,57.6505,57.6679,48200.0
2014-02-11 12:05:00,66.56,66.57,66.54,66.54,12500.0,57.6679,57.6765,57.6505,57.6505,12500.0
2014-02-11 12:10:00,66.54,66.7,66.52,66.7,14500.0,57.6505,57.7892,57.6332,57.7892,14500.0
2014-02-11 12:15:00,66.71,66.74,66.64,66.68,61000.0,57.7978,57.8238,57.7372,57.7718,61000.0
2014-02-11 12:20:00,66.68,66.71,66.62,66.62,18000.0,57.7718,57.7978,57.7199,57.7199,18000.0
2014-02-11 12:25:00,66.64,66.74,66.64,66.73,31500.0,57.7372,57.8238,57.7372,57.8152,31500.0
2014-02-11 12:30:00,66.74,66.91,66.73,66.74,70800.0,57.8238,57.9711,57.8152,57.8238,70800.0
2014-02-11 12:35:00,66.74,66.8,66.72,66.77,28600.0,57.8238,57.8758,57.8065,57.8498,28600.0
2014-02-11 12:40:00,66.78,66.83,66.74,66.76,19700.0,57.8585,57.9018,57.8238,57.8411,19700.0
2014-02-11 12:45:00,66.76,66.77,66.69,66.7,15800.0,57.8411,57.8498,57.7805,57.7892,15800.0
2014-02-11 12:50:00,66.69,66.71,66.65,66.68,38600.0,57.7805,57.7978,57.7458,57.7718,38600.0
2014-02-11 12:55:00,66.69,66.74,66.67,66.71,20600.0,57.7805,57.8238,57.7632,57.7978,20600.0
2014-02-11 13:00:00,66.71,66.77,66.71,66.75,18700.0,57.7978,57.8498,57.7978,57.8325,18700.0
2014-02-11 13:05:00,66.74,66.81,66.73,66.8,113500.0,57.8238,57.8845,57.8152,57.8758,113500.0
2014-02-11 13:10:00,66.81,66.91,66.81,66.9,43200.0,57.8845,57.9711,57.8845,57.9624,43200.0
2014-02-11 13:15:00,66.9,66.94,66.85,66.88,74900.0,57.9624,57.9971,57.9191,57.9451,74900.0
2014-02-11 13:20:00,66.87,66.91,66.87,66.9,59300.0,57.9365,57.9711,57.9365,57.9624,59300.0
2014-02-11 13:25:00,66.9,66.9,66.85,66.88,30000.0,57.9624,57.9624,57.9191,57.9451,30000.0
2014-02-11 13:30:00,66.88,66.89,66.83,66.85,22300.0,57.9451,57.9538,57.9018,57.9191,22300.0
2014-02-11 13:35:00,66.85,66.89,66.85,66.87,25000.0,57.9191,57.9538,57.9191,57.9365,25000.0
2014-02-11 13:40:00,66.89,66.89,66.86,66.88,16200.0,57.9538,57.9538,57.9278,57.9451,16200.0
2014-02-11 13:45:00,66.88,66.9,66.85,66.86,18800.0,57.9451,57.9624,57.9191,57.9278,18800.0
2014-02-11 13:50:00,66.85,66.87,66.82,66.86,66000.0,57.9191,57.9365,57.8931,57.9278,66000.0
2014-02-11 13:55:00,66.86,66.89,66.8,66.8,22100.0,57.9278,57.9538,57.8758,57.8758,22100.0
2014-02-11 14:00:00,66.79,66.8,66.73,66.8,24800.0,57.8671,57.8758,57.8152,57.8758,24800.0
2014-02-11 14:05:00,66.8,66.84,66.75,66.79,32700.0,57.8758,57.9105,57.8325,57.8671,32700.0
2014-02-11 14:10:00,66.8,66.81,66.77,66.78,21600.0,57.8758,57.8845,57.8498,57.8585,21600.0
2014-02-11 14:15:00,66.77,66.81,66.74,66.8,55400.0,57.8498,57.8845,57.8238,57.8758,55400.0
2014-02-11 14:20:00,66.8,66.9,66.78,66.88,21300.0,57.8758,57.9624,57.8585,57.9451,21300.0
2014-02-11 14:25:00,66.89,66.9,66.88,66.88,21900.0,57.9538,57.9624,57.9451,57.9451,21900.0
2014-02-11 14:30:00,66.88,66.9,66.86,66.89,19400.0,57.9451,57.9624,57.9278,57.9538,19400.0
2014-02-11 14:35:00,66.89,66.9,66.88,66.9,19200.0,57.9538,57.9624,57.9451,57.9624,19200.0
2014-02-11 14:40:00,66.9,66.91,66.85,66.87,77900.0,57.9624,57.9711,57.9191,57.9365,77900.0
2014-02-11 14:45:00,66.87,66.92,66.87,66.89,23500.0,57.9365,57.9798,57.9365,57.9538,23500.0
2014-02-11 14:50:00,66.9,66.9,66.86,66.9,36300.0,57.9624,57.9624,57.9278,57.9624,36300.0
2014-02-11 14:55:00,66.9,66.9,66.86,66.87,33600.0,57.9624,57.9624,57.9278,57.9365,33600.0
2014-02-11 15:00:00,66.88,66.91,66.87,66.91,31000.0,57.9451,57.9711,57.9365,57.9711,31000.0
2014-02-11 15:05:00,66.91,66.92,66.87,66.9,50800.0,57.9711,57.9798,57.9365,57.9624,50800.0
2014-02-11 15:10:00,66.9,67.05,66.9,67.05,49900.0,57.9624,58.0924,57.9624,58.0924,49900.0
2014-02-11 15:15:00,67.05,67.1,67.01,67.1,153500.0,58.0924,58.1357,58.0577,58.1357,153500.0
2014-02-11 15:20:00,67.1,67.14,67.08,67.13,38900.0,58.1357,58.1704,58.1184,58.1617,38900.0
2014-02-11 15:25:00,67.11,67.13,67.07,67.08,56300.0,58.1444,58.1617,58.1097,58.1184,56300.0
2014-02-11 15:30:00,67.08,67.09,66.95,66.95,49700.0,58.1184,58.1271,58.0058,58.0058,49700.0
2014-02-11 15:35:00,66.97,67.0,66.94,66.99,41200.0,58.0231,58.0491,57.9971,58.0404,41200.0
2014-02-11 15:40:00,66.99,67.0,66.95,66.99,35100.0,58.0404,58.0491,58.0058,58.0404,35100.0
2014-02-11 15:45:00,66.99,67.0,66.85,66.85,76100.0,58.0404,58.0491,57.9191,57.9191,76100.0
2014-02-11 15:50:00,66.86,66.87,66.79,66.81,110600.0,57.9278,57.9365,57.8671,57.8845,110600.0
2014-02-11 15:55:00,66.81,66.83,66.75,66.77,164800.0,57.8845,57.9018,57.8325,57.8498,164800.0
2014-02-12 09:30:00,67.26,67.47,67.08,67.1,59300.0,58.2743,58.4563,58.1184,58.1357,59300.0
2014-02-12 09:35:00,67.14,67.19,66.9,66.95,30000.0,58.1704,58.2137,57.9624,58.0058,30000.0
2014-02-12 09:40:00,66.95,67.0,66.91,67.0,64100.0,58.0058,58.0491,57.9711,58.0491,64100.0
2014-02-12 09:45:00,67.0,67.09,66.92,66.96,43800.0,58.0491,58.1271,57.9798,58.0144,43800.0
2014-02-12 09:50:00,66.96,67.2,66.95,67.15,72200.0,58.0144,58.2224,58.0058,58.179,72200.0
2014-02-12 09:55:00,67.15,67.24,67.07,67.1,39300.0,58.179,58.257,58.1097,58.1357,39300.0
2014-02-12 10:00:00,67.08,67.19,67.08,67.16,51600.0,58.1184,58.2137,58.1184,58.1877,51600.0
2014-02-12 10:05:00,67.14,67.21,67.07,67.13,35600.0,58.1704,58.231,58.1097,58.1617,35600.0
2014-02-12 10:10:00,67.14,67.16,66.99,67.11,76600.0,58.1704,58.1877,58.0404,58.1444,76600.0
2014-02-12 10:15:00,67.1,67.13,66.99,67.02,21700.0,58.1357,58.1617,58.0404,58.0664,21700.0
2014-02-12 10:20:00,67.02,67.05,66.82,66.97,23900.0,58.0664,58.0924,57.8931,58.0231,23900.0
2014-02-12 10:25:00,66.97,66.99,66.87,66.94,18000.0,58.0231,58.0404,57.9365,57.9971,18000.0
2014-02-12 10:30:00,66.91,66.92,66.72,66.72,34400.0,57.9711,57.9798,57.8065,57.8065,34400.0
2014-02-12 10:35:00,66.72,66.73,66.5,66.5,48200.0,57.8065,57.8152,57.6159,57.6159,48200.0
2014-02-12 10:40:00,66.5,66.61,66.47,66.59,24100.0,57.6159,57.7112,57.5899,57.6939,24100.0
2014-02-12 10:45:00,66.61,66.73,66.59,66.73,12500.0,57.7112,57.8152,57.6939,57.8152,12500.0
2014-02-12 10:50:00,66.74,66.85,66.72,66.84,42600.0,57.8238,57.9191,57.8065,57.9105,42600.0
2014-02-12 10:55:00,66.86,66.89,66.81,66.87,16600.0,57.9278,57.9538,57.8845,57.9365,16600.0
2014-02-12 11:00:00,66.88,66.92,66.8,66.82,17800.0,57.9451,57.9798,57.8758,57.8931,17800.0
2014-02-12 11:05:00,66.82,66.84,66.79,66.84,12500.0,57.8931,57.9105,57.8671,57.9105,12500.0
2014-02-12 11:10:00,66.85,66.91,66.8,66.8,11900.0,57.9191,57.9711,57.8758,57.8758,11900.0
2014-02-12 11:15:00,66.82,66.84,66.8,66.83,13200.0,57.8931,57.9105,57.8758,57.9018,13200.0
2014-02-12 11:20:00,66.83,66.83,66.67,66.67,15900.0,57.9018,57.9018,57.7632,57.7632,15900.0
2014-02-12 11:25:00,66.65,66.69,66.62,66.65,13700.0,57.7458,57.7805,57.7199,57.7458,13700.0
2014-02-12 11:30:00,66.65,66.75,66.64,66.72,19100.0,57.7458,57.8325,57.7372,57.8065,19100.0
2014-02-12 11:35:00,66.72,66.76,66.7,66.76,31000.0,57.8065,57.8411,57.7892,57.8411,31000.0
2014-02-12 11:40:00,66.77,66.83,66.75,66.8,16600.0,57.8498,57.9018,57.8325,57.8758,16600.0
2014-02-12 11:45:00,66.8,66.85,66.72,66.74,13900.0,57.8758,57.9191,57.8065,57.8238,13900.0
2014-02-12 11:50:00,66.73,66.92,66.72,66.92,27800.0,57.8152,57.9798,57.8065,57.9798,27800.0
2014-02-12 11:55:00,66.92,66.98,66.89,66.96,21500.0,57.9798,58.0318,57.9538,58.0144,21500.0
2014-02-12 12:00:00,66.96,67.0,66.9,66.94,24700.0,58.0144,58.0491,57.9624,57.9971,24700.0
2014-02-12 12:05:00,66.93,66.95,66.85,66.88,49500.0,57.9884,58.0058,57.9191,57.9451,49500.0
2014-02-12 12:10:00,66.88,66.88,66.81,66.81,13800.0,57.9451,57.9451,57.8845,57.8845,13800.0
2014-02-12 12:15:00,66.8,66.83,66.78,66.81,21900.0,57.8758,57.9018,57.8585,57.8845,21900.0
2014-02-12 12:20:00,66.81,66.86,66.76,66.77,19800.0,57.8845,57.9278,57.8411,57.8498,19800.0
2014-02-12 12:25:00,66.77,66.8,66.75,66.8,17900.0,57.8498,57.8758,57.8325,57.8758,17900.0
2014-02-12 12:30:00,66.8,66.81,66.77,66.81,19800.0,57.8758,57.8845,57.8498,57.8845,19800.0
2014-02-12 12:35:00,66.8,66.84,66.77,66.82,19300.0,57.8758,57.9105,57.8498,57.8931,19300.0
2014-02-12 12:40:00,66.83,66.97,66.83,66.97,15000.0,57.9018,58.0231,57.9018,58.0231,15000.0
2014-02-12 12:45:00,66.95,66.99,66.95,66.99,13600.0,58.0058,58.0404,58.0058,58.0404,13600.0
2014-02-12 12:50:00,66.98,66.99,66.92,66.98,61500.0,58.0318,58.0404,57.9798,58.0318,61500.0
2014-02-12 12:55:00,66.99,67.0,66.95,66.98,20800.0,58.0404,58.0491,58.0058,58.0318,20800.0
2014-02-12 13:00:00,66.99,66.99,66.97,66.98,12500.0,58.0404,58.0404,58.0231,58.0318,12500.0
2014-02-12 13:05:00,66.99,67.06,66.98,67.06,24800.0,58.0404,58.1011,58.0318,58.1011,24800.0
2014-02-12 13:10:00,67.05,67.07,66.99,67.0,22500.0,58.0924,58.1097,58.0404,58.0491,22500.0
2014-02-12 13:15:00,66.98,67.01,66.98,67.0,18700.0,58.0318,58.0577,58.0318,58.0491,18700.0
2014-02-12 13:20:00,66.99,67.02,66.93,66.96,21700.0,58.0404,58.0664,57.9884,58.0144,21700.0
2014-02-12 13:25:00,66.97,67.0,66.94,66.98,11300.0,58.0231,58.0491,57.9971,58.0318,11300.0
2014-02-12 13:30:00,66.96,67.0,66.92,66.95,11200.0,58.0144,58.0491,57.9798,58.0058,11200.0
2014-02-12 13:35:00,66.97,67.0,66.95,66.95,14300.0,58.0231,58.0491,58.0058,58.0058,14300.0
2014-02-12 13:40:00,66.96,66.98,66.91,66.91,30900.0,58.0144,58.0318,57.9711,57.9711,30900.0
2014-02-12 13:45:00,66.92,66.97,66.92,66.97,11900.0,57.9798,58.0231,57.9798,58.0231,11900.0
2014-02-12 13:50:00,66.97,66.98,66.87,66.87,7800.0,58.0231,58.0318,57.9365,57.9365,7800.0
2014-02-12 13:55:00,66.87,66.89,66.8,66.82,46800.0,57.9365,57.9538,57.8758,57.8931,46800.0
2014-02-12 14:00:00,66.83,66.83,66.76,66.8,216000.0,57.9018,57.9018,57.8411,57.8758,216000.0
2014-02-12 14:05:00,66.8,66.81,66.74,66.77,23100.0,57.8758,57.8845,57.8238,57.8498,23100.0
2014-02-12 14:10:00,66.77,66.83,66.75,66.75,20000.0,57.8498,57.9018,57.8325,57.8325,20000.0
2014-02-12 14:15:00,66.75,66.94,66.75,66.89,46600.0,57.8325,57.9971,57.8325,57.9538,46600.0
2014-02-12 14:20:00,66.89,66.9,66.86,66.87,32000.0,57.9538,57.9624,57.9278,57.9365,32000.0
2014-02-12 14:25:00,66.86,66.91,66.84,66.88,48500.0,57.9278,57.9711,57.9105,57.9451,48500.0
2014-02-12 14:30:00,66.88,66.89,66.81,66.84,50300.0,57.9451,57.9538,57.8845,57.9105,50300.0
2014-02-12 14:35:00,66.83,66.9,66.82,66.84,11200.0,57.9018,57.9624,57.8931,57.9105,11200.0
2014-02-12 14:40:00,66.84,66.85,66.81,66.82,17600.0,57.9105,57.9191,57.8845,57.8931,17600.0
2014-02-12 14:45:00,66.82,66.84,66.79,66.8,48400.0,57.8931,57.9105,57.8671,57.8758,48400.0
2014-02-12 14:50:00,66.8,66.86,66.8,66.84,29100.0,57.8758,57.9278,57.8758,57.9105,29100.0
2014-02-12 14:55:00,66.84,66.84,66.8,66.81,32100.0,57.9105,57.9105,57.8758,57.8845,32100.0
2014-02-12 15:00:00,66.81,66.84,66.8,66.81,18900.0,57.8845,57.9105,57.8758,57.8845,18900.0
2014-02-12 15:05:00,66.81,66.84,66.8,66.84,42800.0,57.8845,57.9105,57.8758,57.9105,42800.0
2014-02-12 15:10:00,66.84,66.84,66.8,66.81,34800.0,57.9105,57.9105,57.8758,57.8845,34800.0
2014-02-12 15:15:00,66.81,66.83,66.8,66.83,65800.0,57.8845,57.9018,57.8758,57.9018,65800.0
2014-02-12 15:20:00,66.83,66.86,66.81,66.86,30000.0,57.9018,57.9278,57.8845,57.9278,30000.0
2014-02-12 15:25:00,66.86,66.9,66.84,66.84,64600.0,57.9278,57.9624,57.9105,57.9105,64600.0
2014-02-12 15:30:00,66.85,66.91,66.82,66.82,69000.0,57.9191,57.9711,57.8931,57.8931,69000.0
2014-02-12 15:35:00,66.82,66.82,66.79,66.8,27500.0,57.8931,57.8931,57.8671,57.8758,27500.0
2014-02-12 15:40:00,66.8,66.85,66.79,66.85,95900.0,57.8758,57.9191,57.8671,57.9191,95900.0
2014-02-12 15:45:00,66.85,66.87,66.8,66.81,114400.0,57.9191,57.9365,57.8758,57.8845,114400.0
2014-02-12 15:50:00,66.81,66.88,66.8,66.82,159300.0,57.8845,57.9451,57.8758,57.8931,159300.0
2014-02-12 15:55:00,66.82,66.9,66.82,66.89,134800.0,57.8931,57.9624,57.8931,57.9538,134800.0
2014-02-13 09:30:00,66.7,66.97,66.48,66.83,50400.0,57.7892,58.0231,57.5986,57.9018,50400.0
2014-02-13 09:35:00,66.84,67.08,66.64,66.67,25400.0,57.9105,58.1184,57.7372,57.7632,25400.0
2014-02-13 09:40:00,66.67,66.84,66.54,66.56,10100.0,57.7632,57.9105,57.6505,57.6679,10100.0
2014-02-13 09:45:00,66.55,66.82,66.55,66.73,21700.0,57.6592,57.8931,57.6592,57.8152,21700.0
2014-02-13 09:50:00,66.8,66.93,66.8,66.84,10000.0,57.8758,57.9884,57.8758,57.9105,10000.0
2014-02-13 09:55:00,66.85,66.89,66.76,66.76,20800.0,57.9191,57.9538,57.8411,57.8411,20800.0
2014-02-13 10:00:00,66.79,66.83,66.71,66.79,15900.0,57.8671,57.9018,57.7978,57.8671,15900.0
2014-02-13 10:05:00,66.76,66.87,66.72,66.87,15700.0,57.8411,57.9365,57.8065,57.9365,15700.0
2014-02-13 10:10:00,66.88,66.89,66.79,66.8,12700.0,57.9451,57.9538,57.8671,57.8758,12700.0
2014-02-13 10:15:00,66.8,66.91,66.8,66.84,17200.0,57.8758,57.9711,57.8758,57.9105,17200.0
2014-02-13 10:20:00,66.85,66.92,66.79,66.81,16600.0,57.9191,57.9798,57.8671,57.8845,16600.0
2014-02-13 10:25:00,66.79,66.88,66.76,66.78,11500.0,57.8671,57.9451,57.8411,57.8585,11500.0
2014-02-13 10:30:00,66.78,66.78,66.68,66.78,10800.0,57.8585,57.8585,57.7718,57.8585,10800.0
2014-02-13 10:35:00,66.8,66.81,66.72,66.74,37800.0,57.8758,57.8845,57.8065,57.8238,37800.0
2014-02-13 10:40:00,66.74,66.89,66.71,66.89,27700.0,57.8238,57.9538,57.7978,57.9538,27700.0
2014-02-13 10:45:00,66.9,66.91,66.79,66.91,15000.0,57.9624,57.9711,57.8671,57.9711,15000.0
2014-02-13 10:50:00,66.89,67.02,66.87,66.92,94500.0,57.9538,58.0664,57.9365,57.9798,94500.0
2014-02-13 10:55:00,66.93,67.04,66.9,66.9,87800.0,57.9884,58.0837,57.9624,57.9624,87800.0
2014-02-13 11:00:00,66.92,66.95,66.87,66.88,32500.0,57.9798,58.0058,57.9365,57.9451,32500.0
2014-02-13 11:05:00,66.86,66.86,66.76,66.81,25100.0,57.9278,57.9278,57.8411,57.8845,25100.0
2014-02-13 11:10:00,66.81,66.89,66.79,66.88,14700.0,57.8845,57.9538,57.8671,57.9451,14700.0
2014-02-13 11:15:00,66.91,66.96,66.87,66.89,17000.0,57.9711,58.0144,57.9365,57.9538,17000.0
2014-02-13 11:20:00,66.9,66.93,66.87,66.88,20500.0,57.9624,57.9884,57.9365,57.9451,20500.0
2014-02-13 11:25:00,66.88,66.93,66.87,66.91,13400.0,57.9451,57.9884,57.9365,57.9711,13400.0
2014-02-13 11:30:00,66.89,66.95,66.85,66.85,17900.0,57.9538,58.0058,57.9191,57.9191,17900.0
2014-02-13 11:35:00,66.85,66.9,66.82,66.9,14700.0,57.9191,57.9624,57.8931,57.9624,14700.0
2014-02-13 11:40:00,66.9,66.9,66.82,66.82,7000.0,57.9624,57.9624,57.8931,57.8931,7000.0
2014-02-13 11:45:00,66.83,66.88,66.82,66.87,9900.0,57.9018,57.9451,57.8931,57.9365,9900.0
2014-02-13 11:50:00,66.87,66.91,66.85,66.9,16400.0,57.9365,57.9711,57.9191,57.9624,16400.0
2014-02-13 11:55:00,66.89,66.93,66.84,66.9,23200.0,57.9538,57.9884,57.9105,57.9624,23200.0
2014-02-13 12:00:00,66.89,66.93,66.88,66.9,29200.0,57.9538,57.9884,57.9451,57.9624,29200.0
2014-02-13 12:05:00,66.88,66.97,66.88,66.94,12200.0,57.9451,58.0231,57.9451,57.9971,12200.0
2014-02-13 12:10:00,66.93,67.02,66.93,66.97,48100.0,57.9884,58.0664,57.9884,58.0231,48100.0
2014-02-13 12:15:00,66.97,67.03,66.96,67.03,11100.0,58.0231,58.0751,58.0144,58.0751,11100.0
2014-02-13 12:20:00,67.03,67.05,66.98,66.98,17500.0,58.0751,58.0924,58.0318,58.0318,17500.0
2014-02-13 12:25:00,66.98,67.08,66.97,67.07,18300.0,58.0318,58.1184,58.0231,58.1097,18300.0
2014-02-13 12:30:00,67.07,67.14,67.05,67.05,64800.0,58.1097,58.1704,58.0924,58.0924,64800.0
2014-02-13 12:35:00,67.05,67.09,66.99,67.09,23000.0,58.0924,58.1271,58.0404,58.1271,23000.0
2014-02-13 12:40:00,67.1,67.21,67.1,67.18,23800.0,58.1357,58.231,58.1357,58.205,23800.0
2014-02-13 12:45:00,67.16,67.18,67.12,67.18,19800.0,58.1877,58.205,58.1531,58.205,19800.0
2014-02-13 12:50:00,67.18,67.26,67.17,67.24,47100.0,58.205,58.2743,58.1964,58.257,47100.0
2014-02-13 12:55:00,67.24,67.33,67.24,67.31,33500.0,58.257,58.335,58.257,58.3177,33500.0
2014-02-13 13:00:00,67.33,67.37,67.31,67.31,25600.0,58.335,58.3697,58.3177,58.3177,25600.0
2014-02-13 13:05:00,67.31,67.38,67.31,67.38,81100.0,58.3177,58.3783,58.3177,58.3783,81100.0
2014-02-13 13:10:00,67.36,67.48,67.36,67.43,26800.0,58.361,58.465,58.361,58.4216,26800.0
2014-02-13 13:15:00,67.43,67.48,67.42,67.47,15700.0,58.4216,58.465,58.413,58.4563,15700.0
2014-02-13 13:20:00,67.47,67.52,67.46,67.48,31700.0,58.4563,58.4996,58.4476,58.465,31700.0
2014-02-13 13:25:00,67.48,67.5,67.41,67.41,25600.0,58.465,58.4823,58.4043,58.4043,25600.0
2014-02-13 13:30:00,67.41,67.42,67.37,67.37,27000.0,58.4043,58.413,58.3697,58.3697,27000.0
2014-02-13 13:35:00,67.38,67.38,67.3,67.31,31400.0,58.3783,58.3783,58.309,58.3177,31400.0
2014-02-13 13:40:00,67.31,67.41,67.31,67.41,19800.0,58.3177,58.4043,58.3177,58.4043,19800.0
2014-02-13 13:45:00,67.41,67.41,67.37,67.4,18500.0,58.4043,58.4043,58.3697,58.3956,18500.0
2014-02-13 13:50:00,67.4,67.44,67.4,67.44,14200.0,58.3956,58.4303,58.3956,58.4303,14200.0
2014-02-13 13:55:00,67.45,67.51,67.42,67.51,23300.0,58.439,58.491,58.413,58.491,23300.0
2014-02-13 14:00:00,67.51,67.53,67.47,67.48,55400.0,58.491,58.5083,58.4563,58.465,55400.0
2014-02-13 14:05:00,67.48,67.49,67.4,67.4,19500.0,58.465,58.4736,58.3956,58.3956,19500.0
2014-02-13 14:10:00,67.38,67.4,67.33,67.35,26400.0,58.3783,58.3956,58.335,58.3523,26400.0
2014-02-13 14:15:00,67.35,67.35,67.21,67.22,20800.0,58.3523,58.3523,58.231,58.2397,20800.0
2014-02-13 14:20:00,67.22,67.32,67.21,67.31,30000.0,58.2397,58.3263,58.231,58.3177,30000.0
2014-02-13 14:25:00,67.31,67.34,67.28,67.32,26300.0,58.3177,58.3437,58.2917,58.3263,26300.0
2014-02-13 14:30:00,67.33,67.39,67.33,67.37,47600.0,58.335,58.387,58.335,58.3697,47600.0
2014-02-13 14:35:00,67.37,67.39,67.33,67.33,34600.0,58.3697,58.387,58.335,58.335,34600.0
2014-02-13 14:40:00,67.33,67.37,67.33,67.35,16100.0,58.335,58.3697,58.335,58.3523,16100.0
2014-02-13 14:45:00,67.36,67.45,67.35,67.44,30300.0,58.361,58.439,58.3523,58.4303,30300.0
2014-02-13 14:50:00,67.45,67.52,67.45,67.52,67100.0,58.439,58.4996,58.439,58.4996,67100.0
2014-02-13 14:55:00,67.52,67.53,67.48,67.49,24800.0,58.4996,58.5083,58.465,58.4736,24800.0
2014-02-13 15:00:00,67.5,67.51,67.48,67.5,85000.0,58.4823,58.491,58.465,58.4823,85000.0
2014-02-13 15:05:00,67.5,67.56,67.5,67.55,30000.0,58.4823,58.5343,58.4823,58.5256,30000.0
2014-02-13 15:10:00,67.55,67.59,67.55,67.58,41200.0,58.5256,58.5603,58.5256,58.5516,41200.0
2014-02-13 15:15:00,67.59,67.62,67.58,67.61,61400.0,58.5603,58.5863,58.5516,58.5776,61400.0
2014-02-13 15:20:00,67.6,67.61,67.59,67.6,26500.0,58.5689,58.5776,58.5603,58.5689,26500.0
2014-02-13 15:25:00,67.6,67.61,67.52,67.55,45400.0,58.5689,58.5776,58.4996,58.5256,45400.0
2014-02-13 15:30:00,67.55,67.57,67.52,67.56,92500.0,58.5256,58.5429,58.4996,58.5343,92500.0
2014-02-13 15:35:00,67.56,67.58,67.55,67.55,51000.0,58.5343,58.5516,58.5256,58.5256,51000.0
2014-02-13 15:40:00,67.55,67.63,67.55,67.62,57000.0,58.5256,58.5949,58.5256,58.5863,57000.0
2014-02-13 15:45:00,67.63,67.63,67.61,67.63,87200.0,58.5949,58.5949,58.5776,58.5949,87200.0
2014-02-13 15:50:00,67.63,67.64,67.6,67.6,92900.0,58.5949,58.6036,58.5689,58.5689,92900.0
2014-02-13 15:55:00,67.61,67.61,67.5,67.55,102100.0,58.5776,58.5776,58.4823,58.5256,102100.0
2014-02-14 09:30:00,67.44,67.76,67.42,67.62,80900.0,58.4303,58.7076,58.413,58.5863,80900.0
2014-02-14 09:35:00,67.65,67.96,67.65,67.75,45600.0,58.6122,58.8808,58.6122,58.6989,45600.0
2014-02-14 09:40:00,67.73,67.73,67.49,67.63,31300.0,58.6816,58.6816,58.4736,58.5949,31300.0
2014-02-14 09:45:00,67.67,67.67,67.51,67.63,14100.0,58.6296,58.6296,58.491,58.5949,14100.0
2014-02-14 09:50:00,67.61,67.95,67.45,67.72,109900.0,58.5776,58.8722,58.439,58.6729,109900.0
2014-02-14 09:55:00,67.73,67.88,67.72,67.88,25000.0,58.6816,58.8115,58.6729,58.8115,25000.0
2014-02-14 10:00:00,67.89,67.92,67.71,67.71,54600.0,58.8202,58.8462,58.6642,58.6642,54600.0
2014-02-14 10:05:00,67.71,67.81,67.71,67.77,33900.0,58.6642,58.7509,58.6642,58.7162,33900.0
2014-02-14 10:10:00,67.77,67.91,67.76,67.91,27000.0,58.7162,58.8375,58.7076,58.8375,27000.0
2014-02-14 10:15:00,67.92,68.0,67.91,67.95,19200.0,58.8462,58.9155,58.8375,58.8722,19200.0
2014-02-14 10:20:00,67.95,68.0,67.95,67.96,17700.0,58.8722,58.9155,58.8722,58.8808,17700.0
2014-02-14 10:25:00,67.95,68.06,67.95,68.03,45000.0,58.8722,58.9675,58.8722,58.9415,45000.0
2014-02-14 10:30:00,68.01,68.11,68.0,68.07,21600.0,58.9242,59.0108,58.9155,58.9761,21600.0
2014-02-14 10:35:00,68.07,68.18,68.06,68.09,32800.0,58.9761,59.0714,58.9675,58.9935,32800.0
2014-02-14 10:40:00,68.08,68.13,68.05,68.11,23800.0,58.9848,59.0281,58.9588,59.0108,23800.0
2014-02-14 10:45:00,68.12,68.28,68.11,68.25,38800.0,59.0195,59.1581,59.0108,59.1321,38800.0
2014-02-14 10:50:00,68.25,68.26,68.14,68.22,68900.0,59.1321,59.1408,59.0368,59.1061,68900.0
2014-02-14 10:55:00,68.21,68.27,68.11,68.15,20000.0,59.0974,59.1494,59.0108,59.0454,20000.0
2014-02-14 11:00:00,68.16,68.17,68.12,68.13,25000.0,59.0541,59.0628,59.0195,59.0281,25000.0
2014-02-14 11:05:00,68.12,68.13,68.05,68.05,13600.0,59.0195,59.0281,58.9588,58.9588,13600.0
2014-02-14 11:10:00,68.07,68.07,68.0,68.02,17900.0,58.9761,58.9761,58.9155,58.9328,17900.0
2014-02-14 11:15:00,68.03,68.06,68.0,68.01,25600.0,58.9415,58.9675,58.9155,58.9242,25600.0
2014-02-14 11:20:00,68.01,68.02,67.95,67.95,21900.0,58.9242,58.9328,58.8722,58.8722,21900.0
2014-02-14 11:25:00,67.95,68.02,67.95,67.98,18500.0,58.8722,58.9328,58.8722,58.8982,18500.0
2014-02-14 11:30:00,67.98,68.03,67.97,68.03,37400.0,58.8982,58.9415,58.8895,58.9415,37400.0
2014-02-14 11:35:00,68.05,68.11,68.04,68.11,19500.0,58.9588,59.0108,58.9501,59.0108,19500.0
2014-02-14 11:40:00,68.11,68.18,68.09,68.09,36400.0,59.0108,59.0714,58.9935,58.9935,36400.0
2014-02-14 11:45:00,68.11,68.14,68.1,68.14,11500.0,59.0108,59.0368,59.0021,59.0368,11500.0
2014-02-14 11:50:00,68.15,68.17,68.11,68.11,17300.0,59.0454,59.0628,59.0108,59.0108,17300.0
2014-02-14 11:55:00,68.11,68.13,68.06,68.06,6900.0,59.0108,59.0281,58.9675,58.9675,6900.0
2014-02-14 12:00:00,68.05,68.09,68.02,68.02,10800.0,58.9588,58.9935,58.9328,58.9328,10800.0
2014-02-14 12:05:00,68.02,68.02,67.96,67.96,6000.0,58.9328,58.9328,58.8808,58.8808,6000.0
2014-02-14 12:10:00,67.96,67.96,67.92,67.93,5600.0,58.8808,58.8808,58.8462,58.8548,5600.0
2014-02-14 12:15:00,67.95,68.01,67.95,68.0,12100.0,58.8722,58.9242,58.8722,58.9155,12100.0
2014-02-14 12:20:00,68.0,68.05,67.97,68.05,18400.0,58.9155,58.9588,58.8895,58.9588,18400.0
2014-02-14 12:25:00,68.07,68.11,68.05,68.05,17700.0,58.9761,59.0108,58.9588,58.9588,17700.0
2014-02-14 12:30:00,68.05,68.09,68.02,68.05,54700.0,58.9588,58.9935,58.9328,58.9588,54700.0
2014-02-14 12:35:00,68.05,68.05,67.91,67.92,20400.0,58.9588,58.9588,58.8375,58.8462,20400.0
2014-02-14 12:40:00,67.92,67.95,67.9,67.94,8400.0,58.8462,58.8722,58.8288,58.8635,8400.0
2014-02-14 12:45:00,67.96,68.01,67.95,67.95,27700.0,58.8808,58.9242,58.8722,58.8722,27700.0
2014-02-14 12:50:00,67.96,68.04,67.96,67.96,13300.0,58.8808,58.9501,58.8808,58.8808,13300.0
2014-02-14 12:55:00,67.96,67.98,67.9,67.98,26600.0,58.8808,58.8982,58.8288,58.8982,26600.0
2014-02-14 13:00:00,68.0,68.1,67.99,68.06,10300.0,58.9155,59.0021,58.9068,58.9675,10300.0
2014-02-14 13:05:00,68.06,68.06,67.95,67.96,19300.0,58.9675,58.9675,58.8722,58.8808,19300.0
2014-02-14 13:10:00,67.96,68.02,67.95,67.97,33100.0,58.8808,58.9328,58.8722,58.8895,33100.0
2014-02-14 13:15:00,67.97,67.99,67.94,67.95,12500.0,58.8895,58.9068,58.8635,58.8722,12500.0
2014-02-14 13:20:00,67.95,67.97,67.92,67.94,11200.0,58.8722,58.8895,58.8462,58.8635,11200.0
2014-02-14 13:25:00,67.96,67.96,67.86,67.95,11800.0,58.8808,58.8808,58.7942,58.8722,11800.0
2014-02-14 13:30:00,67.95,67.97,67.94,67.95,11500.0,58.8722,58.8895,58.8635,58.8722,11500.0
2014-02-14 13:35:00,67.95,68.01,67.94,67.96,20700.0,58.8722,58.9242,58.8635,58.8808,20700.0
2014-02-14 13:40:00,67.97,68.05,67.96,68.01,27600.0,58.8895,58.9588,58.8808,58.9242,27600.0
2014-02-14 13:45:00,68.01,68.06,67.99,68.04,14100.0,58.9242,58.9675,58.9068,58.9501,14100.0
2014-02-14 13:50:00,68.04,68.05,67.97,68.0,17500.0,58.9501,58.9588,58.8895,58.9155,17500.0
2014-02-14 13:55:00,68.01,68.03,67.99,68.0,25700.0,58.9242,58.9415,58.9068,58.9155,25700.0
2014-02-14 14:00:00,68.01,68.02,67.95,68.01,38200.0,58.9242,58.9328,58.8722,58.9242,38200.0
2014-02-14 14:05:00,68.01,68.09,67.99,68.01,29800.0,58.9242,58.9935,58.9068,58.9242,29800.0
2014-02-14 14:10:00,68.05,68.05,68.0,68.01,6600.0,58.9588,58.9588,58.9155,58.9242,6600.0
2014-02-14 14:15:00,68.01,68.02,67.97,67.98,26900.0,58.9242,58.9328,58.8895,58.8982,26900.0
2014-02-14 14:20:00,67.99,68.0,67.92,67.96,19300.0,58.9068,58.9155,58.8462,58.8808,19300.0
2014-02-14 14:25:00,67.96,68.01,67.96,68.0,19200.0,58.8808,58.9242,58.8808,58.9155,19200.0
2014-02-14 14:30:00,68.0,68.01,67.98,68.0,22300.0,58.9155,58.9242,58.8982,58.9155,22300.0
2014-02-14 14:35:00,68.0,68.01,68.0,68.0,12900.0,58.9155,58.9242,58.9155,58.9155,12900.0
2014-02-14 14:40:00,68.0,68.01,67.97,67.99,11700.0,58.9155,58.9242,58.8895,58.9068,11700.0
2014-02-14 14:45:00,67.99,68.01,67.97,67.97,26900.0,58.9068,58.9242,58.8895,58.8895,26900.0
2014-02-14 14:50:00,67.97,68.01,67.95,67.95,15600.0,58.8895,58.9242,58.8722,58.8722,15600.0
2014-02-14 14:55:00,67.95,68.01,67.95,68.0,26800.0,58.8722,58.9242,58.8722,58.9155,26800.0
2014-02-14 15:00:00,68.0,68.01,67.96,68.0,36500.0,58.9155,58.9242,58.8808,58.9155,36500.0
2014-02-14 15:05:00,68.0,68.01,67.99,67.99,11700.0,58.9155,58.9242,58.9068,58.9068,11700.0
2014-02-14 15:10:00,67.99,68.02,67.96,67.96,47700.0,58.9068,58.9328,58.8808,58.8808,47700.0
2014-02-14 15:15:00,67.97,68.0,67.95,67.97,30800.0,58.8895,58.9155,58.8722,58.8895,30800.0
2014-02-14 15:20:00,67.97,68.03,67.96,68.03,22300.0,58.8895,58.9415,58.8808,58.9415,22300.0
2014-02-14 15:25:00,68.03,68.03,67.98,68.0,51300.0,58.9415,58.9415,58.8982,58.9155,51300.0
2014-02-14 15:30:00,68.0,68.01,67.98,68.0,28700.0,58.9155,58.9242,58.8982,58.9155,28700.0
2014-02-14 15:35:00,68.0,68.01,67.98,67.98,46200.0,58.9155,58.9242,58.8982,58.8982,46200.0
2014-02-14 15:40:00,67.99,68.01,67.99,68.0,46100.0,58.9068,58.9242,58.9068,58.9155,46100.0
2014-02-14 15:45:00,68.0,68.02,67.98,68.02,139400.0,58.9155,58.9328,58.8982,58.9328,139400.0
2014-02-14 15:50:00,68.02,68.06,68.0,68.05,119300.0,58.9328,58.9675,58.9155,58.9588,119300.0
2014-02-14 15:55:00,68.04,68.06,67.96,67.97,100900.0,58.9501,58.9675,58.8808,58.8895,100900.0
2014-02-18 09:30:00,68.0,68.3,67.95,68.16,86200.0,58.9155,59.1754,58.8722,59.0541,86200.0
2014-02-18 09:35:00,68.15,68.38,68.15,68.28,107800.0,59.0454,59.2447,59.0454,59.1581,107800.0
2014-02-18 09:40:00,68.18,68.27,68.06,68.18,16700.0,59.0714,59.1494,58.9675,59.0714,16700.0
2014-02-18 09:45:00,68.16,68.29,68.14,68.14,14500.0,59.0541,59.1667,59.0368,59.0368,14500.0
2014-02-18 09:50:00,68.14,68.15,67.8,67.87,15700.0,59.0368,59.0454,58.7422,58.8029,15700.0
2014-02-18 09:55:00,67.84,67.89,67.64,67.7,17700.0,58.7769,58.8202,58.6036,58.6556,17700.0
2014-02-18 10:00:00,67.68,67.81,67.68,67.72,12600.0,58.6382,58.7509,58.6382,58.6729,12600.0
2014-02-18 10:05:00,67.68,67.72,67.61,67.65,21000.0,58.6382,58.6729,58.5776,58.6122,21000.0
2014-02-18 10:10:00,67.65,67.7,67.57,67.64,31700.0,58.6122,58.6556,58.5429,58.6036,31700.0
2014-02-18 10:15:00,67.65,67.97,67.65,67.91,19300.0,58.6122,58.8895,58.6122,58.8375,19300.0
2014-02-18 10:20:00,67.91,68.12,67.9,68.12,13500.0,58.8375,59.0195,58.8288,59.0195,13500.0
2014-02-18 10:25:00,68.12,68.13,68.05,68.07,9100.0,59.0195,59.0281,58.9588,58.9761,9100.0
2014-02-18 10:30:00,68.09,68.14,68.03,68.06,9000.0,58.9935,59.0368,58.9415,58.9675,9000.0
2014-02-18 10:35:00,68.07,68.14,68.07,68.11,14900.0,58.9761,59.0368,58.9761,59.0108,14900.0
2014-02-18 10:40:00,68.12,68.16,68.04,68.08,19900.0,59.0195,59.0541,58.9501,58.9848,19900.0
2014-02-18 10:45:00,68.08,68.14,68.06,68.14,17800.0,58.9848,59.0368,58.9675,59.0368,17800.0
2014-02-18 10:50:00,68.14,68.16,68.08,68.1,12000.0,59.0368,59.0541,58.9848,59.0021,12000.0
2014-02-18 10:55:00,68.09,68.14,68.01,68.12,16800.0,58.9935,59.0368,58.9242,59.0195,16800.0
2014-02-18 11:00:00,68.11,68.14,68.0,68.07,14800.0,59.0108,59.0368,58.9155,58.9761,14800.0
2014-02-18 11:05:00,68.07,68.16,68.07,68.13,10700.0,58.9761,59.0541,58.9761,59.0281,10700.0
2014-02-18 11:10:00,68.13,68.15,68.05,68.09,12500.0,59.0281,59.0454,58.9588,58.9935,12500.0
2014-02-18 11:15:00,68.1,68.13,68.07,68.13,38100.0,59.0021,59.0281,58.9761,59.0281,38100.0
2014-02-18 11:20:00,68.12,68.12,68.06,68.08,6200.0,59.0195,59.0195,58.9675,58.9848,6200.0
2014-02-18 11:25:00,68.1,68.1,68.01,68.05,9600.0,59.0021,59.0021,58.9242,58.9588,9600.0
2014-02-18 11:30:00,68.03,68.07,68.0,68.02,10500.0,58.9415,58.9761,58.9155,58.9328,10500.0
2014-02-18 11:35:00,68.0,68.02,67.93,67.94,7900.0,58.9155,58.9328,58.8548,58.8635,7900.0
2014-02-18 11:40:00,67.94,67.95,67.9,67.92,13100.0,58.8635,58.8722,58.8288,58.8462,13100.0
2014-02-18 11:45:00,67.94,68.03,67.92,67.92,11900.0,58.8635,58.9415,58.8462,58.8462,11900.0
2014-02-18 11:50:00,67.92,68.03,67.92,68.0,11500.0,58.8462,58.9415,58.8462,58.9155,11500.0
2014-02-18 11:55:00,68.0,68.02,67.93,67.97,10600.0,58.9155,58.9328,58.8548,58.8895,10600.0
2014-02-18 12:00:00,67.95,68.05,67.95,67.99,64700.0,58.8722,58.9588,58.8722,58.9068,64700.0
2014-02-18 12:05:00,68.0,68.03,67.98,67.99,5400.0,58.9155,58.9415,58.8982,58.9068,5400.0
2014-02-18 12:10:00,68.0,68.05,68.0,68.04,8100.0,58.9155,58.9588,58.9155,58.9501,8100.0
2014-02-18 12:15:00,68.04,68.04,67.91,67.91,5600.0,58.9501,58.9501,58.8375,58.8375,5600.0
2014-02-18 12:20:00,67.91,67.99,67.91,67.96,6800.0,58.8375,58.9068,58.8375,58.8808,6800.0
2014-02-18 12:25:00,67.99,68.05,67.96,68.03,19500.0,58.9068,58.9588,58.8808,58.9415,19500.0
2014-02-18 12:30:00,68.03,68.05,68.01,68.04,3800.0,58.9415,58.9588,58.9242,58.9501,3800.0
2014-02-18 12:35:00,68.03,68.08,68.03,68.06,9000.0,58.9415,58.9848,58.9415,58.9675,9000.0
2014-02-18 12:40:00,68.05,68.06,68.0,68.04,7200.0,58.9588,58.9675,58.9155,58.9501,7200.0
2014-02-18 12:45:00,68.05,68.08,68.03,68.07,13200.0,58.9588,58.9848,58.9415,58.9761,13200.0
2014-02-18 12:50:00,68.06,68.06,68.0,68.03,12900.0,58.9675,58.9675,58.9155,58.9415,12900.0
2014-02-18 12:55:00,68.03,68.07,68.02,68.02,10400.0,58.9415,58.9761,58.9328,58.9328,10400.0
2014-02-18 13:00:00,68.04,68.06,68.03,68.05,7900.0,58.9501,58.9675,58.9415,58.9588,7900.0
2014-02-18 13:05:00,68.04,68.04,68.01,68.03,5200.0,58.9501,58.9501,58.9242,58.9415,5200.0
2014-02-18 13:10:00,68.02,68.06,68.02,68.02,9100.0,58.9328,58.9675,58.9328,58.9328,9100.0
2014-02-18 13:15:00,68.03,68.03,68.0,68.03,6500.0,58.9415,58.9415,58.9155,58.9415,6500.0
2014-02-18 13:20:00,68.01,68.02,67.97,67.97,9200.0,58.9242,58.9328,58.8895,58.8895,9200.0
2014-02-18 13:25:00,67.97,68.05,67.97,68.05,8000.0,58.8895,58.9588,58.8895,58.9588,8000.0
2014-02-18 13:30:00,68.04,68.05,68.0,68.04,8300.0,58.9501,58.9588,58.9155,58.9501,8300.0
2014-02-18 13:35:00,68.04,68.06,68.03,68.05,6300.0,58.9501,58.9675,58.9415,58.9588,6300.0
2014-02-18 13:40:00,68.06,68.07,68.03,68.03,9300.0,58.9675,58.9761,58.9415,58.9415,9300.0
2014-02-18 13:45:00,68.04,68.04,68.0,68.0,16600.0,58.9501,58.9501,58.9155,58.9155,16600.0
2014-02-18 13:50:00,68.0,68.05,68.0,68.02,11800.0,58.9155,58.9588,58.9155,58.9328,11800.0
2014-02-18 13:55:00,68.02,68.05,68.01,68.02,16100.0,58.9328,58.9588,58.9242,58.9328,16100.0
2014-02-18 14:00:00,68.02,68.09,68.02,68.06,34600.0,58.9328,58.9935,58.9328,58.9675,34600.0
2014-02-18 14:05:00,68.06,68.08,68.06,68.07,11200.0,58.9675,58.9848,58.9675,58.9761,11200.0
2014-02-18 14:10:00,68.07,68.09,68.01,68.02,17500.0,58.9761,58.9935,58.9242,58.9328,17500.0
2014-02-18 14:15:00,68.03,68.05,68.01,68.03,11400.0,58.9415,58.9588,58.9242,58.9415,11400.0
2014-02-18 14:20:00,68.03,68.06,68.0,68.03,9400.0,58.9415,58.9675,58.9155,58.9415,9400.0
2014-02-18 14:25:00,68.04,68.05,68.01,68.01,18600.0,58.9501,58.9588,58.9242,58.9242,18600.0
2014-02-18 14:30:00,68.01,68.03,68.0,68.02,38400.0,58.9242,58.9415,58.9155,58.9328,38400.0
2014-02-18 14:35:00,68.02,68.05,68.01,68.05,12200.0,58.9328,58.9588,58.9242,58.9588,12200.0
2014-02-18 14:40:00,68.03,68.06,68.01,68.02,16400.0,58.9415,58.9675,58.9242,58.9328,16400.0
2014-02-18 14:45:00,68.03,68.14,68.01,68.14,16500.0,58.9415,59.0368,58.9242,59.0368,16500.0
2014-02-18 14:50:00,68.15,68.15,68.06,68.06,6300.0,59.0454,59.0454,58.9675,58.9675,6300.0
2014-02-18 14:55:00,68.06,68.08,68.03,68.03,9200.0,58.9675,58.9848,58.9415,58.9415,9200.0
2014-02-18 15:00:00,68.02,68.07,68.02,68.05,9300.0,58.9328,58.9761,58.9328,58.9588,9300.0
2014-02-18 15:05:00,68.06,68.12,68.06,68.08,31300.0,58.9675,59.0195,58.9675,58.9848,31300.0
2014-02-18 15:10:00,68.08,68.1,68.05,68.05,86400.0,58.9848,59.0021,58.9588,58.9588,86400.0
2014-02-18 15:15:00,68.06,68.06,68.01,68.04,25100.0,58.9675,58.9675,58.9242,58.9501,25100.0
2014-02-18 15:20:00,68.04,68.09,68.04,68.07,12300.0,58.9501,58.9935,58.9501,58.9761,12300.0
2014-02-18 15:25:00,68.07,68.11,68.05,68.09,22600.0,58.9761,59.0108,58.9588,58.9935,22600.0
2014-02-18 15:30:00,68.09,68.1,68.08,68.09,8900.0,58.9935,59.0021,58.9848,58.9935,8900.0
2014-02-18 15:35:00,68.09,68.09,68.04,68.05,46100.0,58.9935,58.9935,58.9501,58.9588,46100.0
2014-02-18 15:40:00,68.05,68.08,68.04,68.07,20900.0,58.9588,58.9848,58.9501,58.9761,20900.0
2014-02-18 15:45:00,68.07,68.11,68.06,68.11,45500.0,58.9761,59.0108,58.9675,59.0108,45500.0
2014-02-18 15:50:00,68.11,68.11,68.07,68.09,51600.0,59.0108,59.0108,58.9761,58.9935,51600.0
2014-02-18 15:55:00,68.08,68.1,68.06,68.08,77000.0,58.9848,59.0021,58.9675,58.9848,77000.0
2014-02-19 09:30:00,67.7,68.01,67.64,68.01,48900.0,58.6556,58.9242,58.6036,58.9242,48900.0
2014-02-19 09:35:00,68.0,68.07,67.82,67.97,19200.0,58.9155,58.9761,58.7595,58.8895,19200.0
2014-02-19 09:40:00,68.04,68.1,67.92,68.0,11800.0,58.9501,59.0021,58.8462,58.9155,11800.0
2014-02-19 09:45:00,67.96,68.11,67.96,68.06,14700.0,58.8808,59.0108,58.8808,58.9675,14700.0
2014-02-19 09:50:00,68.08,68.11,68.05,68.11,16200.0,58.9848,59.0108,58.9588,59.0108,16200.0
2014-02-19 09:55:00,68.08,68.11,67.95,67.95,45800.0,58.9848,59.0108,58.8722,58.8722,45800.0
2014-02-19 10:00:00,67.99,68.11,67.98,68.08,14700.0,58.9068,59.0108,58.8982,58.9848,14700.0
2014-02-19 10:05:00,68.09,68.09,68.0,68.05,39100.0,58.9935,58.9935,58.9155,58.9588,39100.0
2014-02-19 10:10:00,68.05,68.06,68.03,68.04,36100.0,58.9588,58.9675,58.9415,58.9501,36100.0
2014-02-19 10:15:00,68.05,68.05,68.03,68.05,29700.0,58.9588,58.9588,58.9415,58.9588,29700.0
2014-02-19 10:20:00,68.05,68.05,67.98,68.0,24500.0,58.9588,58.9588,58.8982,58.9155,24500.0
2014-02-19 10:25:00,68.01,68.05,67.99,68.0,15500.0,58.9242,58.9588,58.9068,58.9155,15500.0
2014-02-19 10:30:00,68.0,68.05,67.99,68.04,13600.0,58.9155,58.9588,58.9068,58.9501,13600.0
2014-02-19 10:35:00,68.04,68.14,68.03,68.06,53200.0,58.9501,59.0368,58.9415,58.9675,53200.0
2014-02-19 10:40:00,68.03,68.08,68.02,68.05,68100.0,58.9415,58.9848,58.9328,58.9588,68100.0
2014-02-19 10:45:00,68.05,68.06,68.01,68.06,33200.0,58.9588,58.9675,58.9242,58.9675,33200.0
2014-02-19 10:50:00,68.04,68.1,68.03,68.07,26900.0,58.9501,59.0021,58.9415,58.9761,26900.0
2014-02-19 10:55:00,68.08,68.11,68.04,68.04,21900.0,58.9848,59.0108,58.9501,58.9501,21900.0
2014-02-19 11:00:00,68.04,68.07,68.02,68.03,20500.0,58.9501,58.9761,58.9328,58.9415,20500.0
2014-02-19 11:05:00,68.03,68.09,68.03,68.06,29900.0,58.9415,58.9935,58.9415,58.9675,29900.0
2014-02-19 11:10:00,68.06,68.1,68.05,68.08,9000.0,58.9675,59.0021,58.9588,58.9848,9000.0
2014-02-19 11:15:00,68.07,68.17,68.06,68.14,28000.0,58.9761,59.0628,58.9675,59.0368,28000.0
2014-02-19 11:20:00,68.13,68.2,68.11,68.16,11500.0,59.0281,59.0888,59.0108,59.0541,11500.0
2014-02-19 11:25:00,68.17,68.23,68.17,68.17,42300.0,59.0628,59.1148,59.0628,59.0628,42300.0
2014-02-19 11:30:00,68.16,68.2,68.14,68.15,16200.0,59.0541,59.0888,59.0368,59.0454,16200.0
2014-02-19 11:35:00,68.14,68.2,68.14,68.18,14200.0,59.0368,59.0888,59.0368,59.0714,14200.0
2014-02-19 11:40:00,68.17,68.2,68.13,68.19,8400.0,59.0628,59.0888,59.0281,59.0801,8400.0
2014-02-19 11:45:00,68.19,68.19,68.08,68.1,14800.0,59.0801,59.0801,58.9848,59.0021,14800.0
2014-02-19 11:50:00,68.09,68.09,67.94,67.94,7500.0,58.9935,58.9935,58.8635,58.8635,7500.0
2014-02-19 11:55:00,67.95,67.98,67.76,67.76,18100.0,58.8722,58.8982,58.7076,58.7076,18100.0
2014-02-19 12:00:00,67.72,67.73,67.6,67.63,25400.0,58.6729,58.6816,58.5689,58.5949,25400.0
2014-02-19 12:05:00,67.63,67.64,67.55,67.55,17200.0,58.5949,58.6036,58.5256,58.5256,17200.0
2014-02-19 12:10:00,67.55,67.55,67.49,67.53,21800.0,58.5256,58.5256,58.4736,58.5083,21800.0
2014-02-19 12:15:00,67.53,67.55,67.49,67.5,12700.0,58.5083,58.5256,58.4736,58.4823,12700.0
2014-02-19 12:20:00,67.51,67.51,67.39,67.46,24900.0,58.491,58.491,58.387,58.4476,24900.0
2014-02-19 12:25:00,67.46,67.51,67.45,67.51,4600.0,58.4476,58.491,58.439,58.491,4600.0
2014-02-19 12:30:00,67.52,67.61,67.52,67.57,7200.0,58.4996,58.5776,58.4996,58.5429,7200.0
2014-02-19 12:35:00,67.56,67.62,67.53,67.58,5700.0,58.5343,58.5863,58.5083,58.5516,5700.0
2014-02-19 12:40:00,67.58,67.58,67.5,67.53,8900.0,58.5516,58.5516,58.4823,58.5083,8900.0
2014-02-19 12:45:00,67.53,67.6,67.53,67.6,9400.0,58.5083,58.5689,58.5083,58.5689,9400.0
2014-02-19 12:50:00,67.6,67.65,67.59,67.59,3600.0,58.5689,58.6122,58.5603,58.5603,3600.0
2014-02-19 12:55:00,67.59,67.61,67.58,67.61,2300.0,58.5603,58.5776,58.5516,58.5776,2300.0
2014-02-19 13:00:00,67.61,67.62,67.6,67.6,2400.0,58.5776,58.5863,58.5689,58.5689,2400.0
2014-02-19 13:05:00,67.6,67.68,67.59,67.65,8100.0,58.5689,58.6382,58.5603,58.6122,8100.0
2014-02-19 13:10:00,67.67,67.73,67.66,67.73,4100.0,58.6296,58.6816,58.6209,58.6816,4100.0
2014-02-19 13:15:00,67.73,67.73,67.69,67.7,5700.0,58.6816,58.6816,58.6469,58.6556,5700.0
2014-02-19 13:20:00,67.72,67.78,67.72,67.78,25700.0,58.6729,58.7249,58.6729,58.7249,25700.0
2014-02-19 13:25:00,67.78,67.78,67.74,67.77,10600.0,58.7249,58.7249,58.6902,58.7162,10600.0
2014-02-19 13:30:00,67.76,67.81,67.75,67.78,7400.0,58.7076,58.7509,58.6989,58.7249,7400.0
2014-02-19 13:35:00,67.77,67.77,67.71,67.72,4200.0,58.7162,58.7162,58.6642,58.6729,4200.0
2014-02-19 13:40:00,67.73,67.76,67.72,67.74,3600.0,58.6816,58.7076,58.6729,58.6902,3600.0
2014-02-19 13:45:00,67.75,67.78,67.75,67.75,4800.0,58.6989,58.7249,58.6989,58.6989,4800.0
2014-02-19 13:50:00,67.74,67.76,67.74,67.76,4800.0,58.6902,58.7076,58.6902,58.7076,4800.0
2014-02-19 13:55:00,67.76,67.76,67.72,67.74,9000.0,58.7076,58.7076,58.6729,58.6902,9000.0
2014-02-19 14:00:00,67.74,67.85,67.7,67.73,16400.0,58.6902,58.7855,58.6556,58.6816,16400.0
2014-02-19 14:05:00,67.76,67.91,67.74,67.89,6300.0,58.7076,58.8375,58.6902,58.8202,6300.0
2014-02-19 14:10:00,67.89,67.89,67.8,67.83,5300.0,58.8202,58.8202,58.7422,58.7682,5300.0
2014-02-19 14:15:00,67.82,67.82,67.72,67.75,8700.0,58.7595,58.7595,58.6729,58.6989,8700.0
2014-02-19 14:20:00,67.75,67.75,67.62,67.71,12300.0,58.6989,58.6989,58.5863,58.6642,12300.0
2014-02-19 14:25:00,67.72,67.78,67.67,67.78,9900.0,58.6729,58.7249,58.6296,58.7249,9900.0
2014-02-19 14:30:00,67.78,67.79,67.71,67.75,5800.0,58.7249,58.7335,58.6642,58.6989,5800.0
2014-02-19 14:35:00,67.75,67.8,67.73,67.8,8600.0,58.6989,58.7422,58.6816,58.7422,8600.0
2014-02-19 14:40:00,67.81,67.87,67.75,67.75,27900.0,58.7509,58.8029,58.6989,58.6989,27900.0
2014-02-19 14:45:00,67.76,67.8,67.74,67.79,9900.0,58.7076,58.7422,58.6902,58.7335,9900.0
2014-02-19 14:50:00,67.79,67.84,67.73,67.81,16600.0,58.7335,58.7769,58.6816,58.7509,16600.0
2014-02-19 14:55:00,67.81,67.82,67.74,67.79,21200.0,58.7509,58.7595,58.6902,58.7335,21200.0
2014-02-19 15:00:00,67.79,67.8,67.75,67.78,21600.0,58.7335,58.7422,58.6989,58.7249,21600.0
2014-02-19 15:05:00,67.78,67.78,67.72,67.78,12700.0,58.7249,58.7249,58.6729,58.7249,12700.0
2014-02-19 15:10:00,67.77,67.77,67.68,67.75,23400.0,58.7162,58.7162,58.6382,58.6989,23400.0
2014-02-19 15:15:00,67.76,67.78,67.69,67.7,30100.0,58.7076,58.7249,58.6469,58.6556,30100.0
2014-02-19 15:20:00,67.7,67.71,67.65,67.71,26100.0,58.6556,58.6642,58.6122,58.6642,26100.0
2014-02-19 15:25:00,67.71,67.72,67.65,67.69,29900.0,58.6642,58.6729,58.6122,58.6469,29900.0
2014-02-19 15:30:00,67.69,67.69,67.59,67.61,23500.0,58.6469,58.6469,58.5603,58.5776,23500.0
2014-02-19 15:35:00,67.61,67.64,67.58,67.62,23100.0,58.5776,58.6036,58.5516,58.5863,23100.0
2014-02-19 15:40:00,67.63,67.63,67.48,67.48,37300.0,58.5949,58.5949,58.465,58.465,37300.0
2014-02-19 15:45:00,67.48,67.51,67.48,67.49,74000.0,58.465,58.491,58.465,58.4736,74000.0
2014-02-19 15:50:00,67.49,67.49,67.37,67.38,61700.0,58.4736,58.4736,58.3697,58.3783,61700.0
2014-02-19 15:55:00,67.39,67.41,67.36,67.39,85200.0,58.387,58.4043,58.361,58.387,85200.0
2014-02-20 09:30:00,67.62,67.86,67.62,67.7,35300.0,58.5863,58.7942,58.5863,58.6556,35300.0
2014-02-20 09:35:00,67.66,67.8,67.58,67.58,13400.0,58.6209,58.7422,58.5516,58.5516,13400.0
2014-02-20 09:40:00,67.57,67.63,67.52,67.61,7700.0,58.5429,58.5949,58.4996,58.5776,7700.0
2014-02-20 09:45:00,67.64,67.8,67.57,67.73,22300.0,58.6036,58.7422,58.5429,58.6816,22300.0
2014-02-20 09:50:00,67.7,67.75,67.57,67.57,24900.0,58.6556,58.6989,58.5429,58.5429,24900.0
2014-02-20 09:55:00,67.57,67.7,67.51,67.68,10000.0,58.5429,58.6556,58.491,58.6382,10000.0
2014-02-20 10:00:00,67.67,67.72,67.53,67.65,27200.0,58.6296,58.6729,58.5083,58.6122,27200.0
2014-02-20 10:05:00,67.65,67.65,67.44,67.48,26500.0,58.6122,58.6122,58.4303,58.465,26500.0
2014-02-20 10:10:00,67.48,67.51,67.4,67.51,126200.0,58.465,58.491,58.3956,58.491,126200.0
2014-02-20 10:15:00,67.51,67.59,67.45,67.49,51500.0,58.491,58.5603,58.439,58.4736,51500.0
2014-02-20 10:20:00,67.49,67.5,67.44,67.48,67600.0,58.4736,58.4823,58.4303,58.465,67600.0
2014-02-20 10:25:00,67.47,67.51,67.46,67.48,24300.0,58.4563,58.491,58.4476,58.465,24300.0
2014-02-20 10:30:00,67.48,67.55,67.48,67.5,46300.0,58.465,58.5256,58.465,58.4823,46300.0
2014-02-20 10:35:00,67.5,67.51,67.46,67.48,25300.0,58.4823,58.491,58.4476,58.465,25300.0
2014-02-20 10:40:00,67.49,67.5,67.46,67.46,21700.0,58.4736,58.4823,58.4476,58.4476,21700.0
2014-02-20 10:45:00,67.47,67.5,67.46,67.49,20500.0,58.4563,58.4823,58.4476,58.4736,20500.0
2014-02-20 10:50:00,67.5,67.51,67.45,67.5,14600.0,58.4823,58.491,58.439,58.4823,14600.0
2014-02-20 10:55:00,67.48,67.51,67.47,67.48,53200.0,58.465,58.491,58.4563,58.465,53200.0
2014-02-20 11:00:00,67.49,67.59,67.49,67.56,30700.0,58.4736,58.5603,58.4736,58.5343,30700.0
2014-02-20 11:05:00,67.56,67.7,67.56,67.68,7400.0,58.5343,58.6556,58.5343,58.6382,7400.0
2014-02-20 11:10:00,67.7,67.71,67.64,67.65,27100.0,58.6556,58.6642,58.6036,58.6122,27100.0
2014-02-20 11:15:00,67.65,67.66,67.61,67.64,32200.0,58.6122,58.6209,58.5776,58.6036,32200.0
2014-02-20 11:20:00,67.65,67.68,67.62,67.66,33700.0,58.6122,58.6382,58.5863,58.6209,33700.0
2014-02-20 11:25:00,67.65,67.7,67.65,67.7,26500.0,58.6122,58.6556,58.6122,58.6556,26500.0
2014-02-20 11:30:00,67.7,67.76,67.66,67.71,96300.0,58.6556,58.7076,58.6209,58.6642,96300.0
2014-02-20 11:35:00,67.73,67.89,67.73,67.89,14800.0,58.6816,58.8202,58.6816,58.8202,14800.0
2014-02-20 11:40:00,67.9,67.97,67.9,67.91,26500.0,58.8288,58.8895,58.8288,58.8375,26500.0
2014-02-20 11:45:00,67.92,67.97,67.91,67.94,15500.0,58.8462,58.8895,58.8375,58.8635,15500.0
2014-02-20 11:50:00,67.94,67.95,67.81,67.83,7900.0,58.8635,58.8722,58.7509,58.7682,7900.0
2014-02-20 11:55:00,67.84,67.85,67.81,67.83,11900.0,58.7769,58.7855,58.7509,58.7682,11900.0
2014-02-20 12:00:00,67.83,67.87,67.82,67.87,27700.0,58.7682,58.8029,58.7595,58.8029,27700.0
2014-02-20 12:05:00,67.88,67.9,67.87,67.9,9000.0,58.8115,58.8288,58.8029,58.8288,9000.0
2014-02-20 12:10:00,67.91,67.94,67.91,67.92,8900.0,58.8375,58.8635,58.8375,58.8462,8900.0
2014-02-20 12:15:00,67.91,68.0,67.91,68.0,13100.0,58.8375,58.9155,58.8375,58.9155,13100.0
2014-02-20 12:20:00,68.0,68.04,68.0,68.03,16800.0,58.9155,58.9501,58.9155,58.9415,16800.0
2014-02-20 12:25:00,68.02,68.08,68.01,68.06,16100.0,58.9328,58.9848,58.9242,58.9675,16100.0
2014-02-20 12:30:00,68.06,68.06,68.02,68.02,16700.0,58.9675,58.9675,58.9328,58.9328,16700.0
2014-02-20 12:35:00,68.02,68.02,67.96,67.96,14000.0,58.9328,58.9328,58.8808,58.8808,14000.0
2014-02-20 12:40:00,67.96,67.97,67.93,67.94,9600.0,58.8808,58.8895,58.8548,58.8635,9600.0
2014-02-20 12:45:00,67.94,67.94,67.9,67.91,10300.0,58.8635,58.8635,58.8288,58.8375,10300.0
2014-02-20 12:50:00,67.91,67.91,67.86,67.86,9400.0,58.8375,58.8375,58.7942,58.7942,9400.0
2014-02-20 12:55:00,67.86,67.87,67.84,67.86,5100.0,58.7942,58.8029,58.7769,58.7942,5100.0
2014-02-20 13:00:00,67.86,67.9,67.86,67.9,17900.0,58.7942,58.8288,58.7942,58.8288,17900.0
2014-02-20 13:05:00,67.9,67.99,67.89,67.99,10200.0,58.8288,58.9068,58.8202,58.9068,10200.0
2014-02-20 13:10:00,67.99,68.03,67.98,67.98,27500.0,58.9068,58.9415,58.8982,58.8982,27500.0
2014-02-20 13:15:00,67.98,67.98,67.9,67.91,7000.0,58.8982,58.8982,58.8288,58.8375,7000.0
2014-02-20 13:20:00,67.9,67.91,67.85,67.85,8000.0,58.8288,58.8375,58.7855,58.7855,8000.0
2014-02-20 13:25:00,67.84,67.89,67.83,67.89,5100.0,58.7769,58.8202,58.7682,58.8202,5100.0
2014-02-20 13:30:00,67.88,67.9,67.86,67.88,7600.0,58.8115,58.8288,58.7942,58.8115,7600.0
2014-02-20 13:35:00,67.88,67.89,67.84,67.84,9900.0,58.8115,58.8202,58.7769,58.7769,9900.0
2014-02-20 13:40:00,67.84,67.84,67.75,67.79,20000.0,58.7769,58.7769,58.6989,58.7335,20000.0
2014-02-20 13:45:00,67.81,67.86,67.81,67.84,4600.0,58.7509,58.7942,58.7509,58.7769,4600.0
2014-02-20 13:50:00,67.84,67.84,67.79,67.79,11600.0,58.7769,58.7769,58.7335,58.7335,11600.0
2014-02-20 13:55:00,67.78,67.81,67.78,67.8,13600.0,58.7249,58.7509,58.7249,58.7422,13600.0
2014-02-20 14:00:00,67.8,67.8,67.71,67.71,8000.0,58.7422,58.7422,58.6642,58.6642,8000.0
2014-02-20 14:05:00,67.68,67.74,67.68,67.7,24700.0,58.6382,58.6902,58.6382,58.6556,24700.0
2014-02-20 14:10:00,67.7,67.74,67.67,67.74,8700.0,58.6556,58.6902,58.6296,58.6902,8700.0
2014-02-20 14:15:00,67.76,67.81,67.76,67.79,13500.0,58.7076,58.7509,58.7076,58.7335,13500.0
2014-02-20 14:20:00,67.79,67.83,67.78,67.8,10300.0,58.7335,58.7682,58.7249,58.7422,10300.0
2014-02-20 14:25:00,67.8,67.8,67.74,67.77,15000.0,58.7422,58.7422,58.6902,58.7162,15000.0
2014-02-20 14:30:00,67.77,67.82,67.76,67.82,12300.0,58.7162,58.7595,58.7076,58.7595,12300.0
2014-02-20 14:35:00,67.82,67.83,67.8,67.8,6800.0,58.7595,58.7682,58.7422,58.7422,6800.0
2014-02-20 14:40:00,67.81,67.89,67.81,67.88,6900.0,58.7509,58.8202,58.7509,58.8115,6900.0
2014-02-20 14:45:00,67.88,67.92,67.88,67.89,9100.0,58.8115,58.8462,58.8115,58.8202,9100.0
2014-02-20 14:50:00,67.9,67.92,67.83,67.86,25900.0,58.8288,58.8462,58.7682,58.7942,25900.0
2014-02-20 14:55:00,67.87,67.98,67.87,67.97,10200.0,58.8029,58.8982,58.8029,58.8895,10200.0
2014-02-20 15:00:00,67.98,68.04,67.96,68.03,17900.0,58.8982,58.9501,58.8808,58.9415,17900.0
2014-02-20 15:05:00,68.02,68.1,68.02,68.09,13900.0,58.9328,59.0021,58.9328,58.9935,13900.0
2014-02-20 15:10:00,68.09,68.1,68.06,68.06,15500.0,58.9935,59.0021,58.9675,58.9675,15500.0
2014-02-20 15:15:00,68.06,68.06,68.01,68.03,13600.0,58.9675,58.9675,58.9242,58.9415,13600.0
2014-02-20 15:20:00,68.03,68.03,67.97,67.97,14900.0,58.9415,58.9415,58.8895,58.8895,14900.0
2014-02-20 15:25:00,67.96,67.98,67.92,67.97,16500.0,58.8808,58.8982,58.8462,58.8895,16500.0
2014-02-20 15:30:00,67.97,67.99,67.95,67.96,16400.0,58.8895,58.9068,58.8722,58.8808,16400.0
2014-02-20 15:35:00,67.95,67.96,67.92,67.92,15300.0,58.8722,58.8808,58.8462,58.8462,15300.0
2014-02-20 15:40:00,67.93,67.98,67.92,67.97,22800.0,58.8548,58.8982,58.8462,58.8895,22800.0
2014-02-20 15:45:00,67.97,68.01,67.95,67.98,39800.0,58.8895,58.9242,58.8722,58.8982,39800.0
2014-02-20 15:50:00,67.97,67.98,67.9,67.91,33100.0,58.8895,58.8982,58.8288,58.8375,33100.0
2014-02-20 15:55:00,67.92,67.92,67.84,67.85,43800.0,58.8462,58.8462,58.7769,58.7855,43800.0
2014-02-21 09:30:00,67.85,68.11,67.83,68.07,121000.0,58.7855,59.0108,58.7682,58.9761,121000.0
2014-02-21 09:35:00,68.09,68.29,68.03,68.14,22800.0,58.9935,59.1667,58.9415,59.0368,22800.0
2014-02-21 09:40:00,68.14,68.31,68.1,68.27,17500.0,59.0368,59.1841,59.0021,59.1494,17500.0
2014-02-21 09:45:00,68.25,68.38,68.2,68.37,12100.0,59.1321,59.2447,59.0888,59.2361,12100.0
2014-02-21 09:50:00,68.39,68.5,68.39,68.43,10400.0,59.2534,59.3487,59.2534,59.288,10400.0
2014-02-21 09:55:00,68.43,68.46,68.33,68.35,9600.0,59.288,59.314,59.2014,59.2187,9600.0
2014-02-21 10:00:00,68.37,68.44,68.33,68.38,9600.0,59.2361,59.2967,59.2014,59.2447,9600.0
2014-02-21 10:05:00,68.39,68.4,68.29,68.31,12400.0,59.2534,59.262,59.1667,59.1841,12400.0
2014-02-21 10:10:00,68.33,68.35,68.24,68.3,6800.0,59.2014,59.2187,59.1234,59.1754,6800.0
2014-02-21 10:15:00,68.3,68.3,68.2,68.23,16400.0,59.1754,59.1754,59.0888,59.1148,16400.0
2014-02-21 10:20:00,68.22,68.22,68.09,68.11,23800.0,59.1061,59.1061,58.9935,59.0108,23800.0
2014-02-21 10:25:00,68.14,68.18,68.12,68.18,12200.0,59.0368,59.0714,59.0195,59.0714,12200.0
2014-02-21 10:30:00,68.18,68.23,68.08,68.09,10300.0,59.0714,59.1148,58.9848,58.9935,10300.0
2014-02-21 10:35:00,68.11,68.17,68.09,68.11,9400.0,59.0108,59.0628,58.9935,59.0108,9400.0
2014-02-21 10:40:00,68.12,68.19,68.1,68.1,7200.0,59.0195,59.0801,59.0021,59.0021,7200.0
2014-02-21 10:45:00,68.1,68.1,68.0,68.02,18800.0,59.0021,59.0021,58.9155,58.9328,18800.0
2014-02-21 10:50:00,68.02,68.09,68.02,68.07,8100.0,58.9328,58.9935,58.9328,58.9761,8100.0
2014-02-21 10:55:00,68.09,68.09,67.99,67.99,9700.0,58.9935,58.9935,58.9068,58.9068,9700.0
2014-02-21 11:00:00,67.99,68.19,67.99,68.19,16700.0,58.9068,59.0801,58.9068,59.0801,16700.0
2014-02-21 11:05:00,68.19,68.23,68.16,68.18,11300.0,59.0801,59.1148,59.0541,59.0714,11300.0
2014-02-21 11:10:00,68.18,68.19,68.06,68.11,16800.0,59.0714,59.0801,58.9675,59.0108,16800.0
2014-02-21 11:15:00,68.12,68.2,68.07,68.07,11700.0,59.0195,59.0888,58.9761,58.9761,11700.0
2014-02-21 11:20:00,68.08,68.09,68.03,68.06,7300.0,58.9848,58.9935,58.9415,58.9675,7300.0
2014-02-21 11:25:00,68.07,68.16,68.06,68.16,15100.0,58.9761,59.0541,58.9675,59.0541,15100.0
2014-02-21 11:30:00,68.18,68.32,68.18,68.31,26800.0,59.0714,59.1927,59.0714,59.1841,26800.0
2014-02-21 11:35:00,68.32,68.37,68.25,68.29,27600.0,59.1927,59.2361,59.1321,59.1667,27600.0
2014-02-21 11:40:00,68.28,68.31,68.23,68.23,6700.0,59.1581,59.1841,59.1148,59.1148,6700.0
2014-02-21 11:45:00,68.22,68.23,68.16,68.19,9500.0,59.1061,59.1148,59.0541,59.0801,9500.0
2014-02-21 11:50:00,68.19,68.25,68.19,68.21,7300.0,59.0801,59.1321,59.0801,59.0974,7300.0
2014-02-21 11:55:00,68.22,68.25,68.2,68.23,16500.0,59.1061,59.1321,59.0888,59.1148,16500.0
2014-02-21 12:00:00,68.23,68.27,68.22,68.24,8200.0,59.1148,59.1494,59.1061,59.1234,8200.0
2014-02-21 12:05:00,68.22,68.23,68.18,68.19,6300.0,59.1061,59.1148,59.0714,59.0801,6300.0
2014-02-21 12:10:00,68.17,68.23,68.15,68.2,7700.0,59.0628,59.1148,59.0454,59.0888,7700.0
2014-02-21 12:15:00,68.19,68.21,68.16,68.19,6900.0,59.0801,59.0974,59.0541,59.0801,6900.0
2014-02-21 12:20:00,68.19,68.19,68.13,68.13,4300.0,59.0801,59.0801,59.0281,59.0281,4300.0
2014-02-21 12:25:00,68.13,68.17,68.13,68.17,5700.0,59.0281,59.0628,59.0281,59.0628,5700.0
2014-02-21 12:30:00,68.18,68.18,68.09,68.09,7900.0,59.0714,59.0714,58.9935,58.9935,7900.0
2014-02-21 12:35:00,68.08,68.08,68.04,68.04,5800.0,58.9848,58.9848,58.9501,58.9501,5800.0
2014-02-21 12:40:00,68.04,68.06,68.01,68.05,6900.0,58.9501,58.9675,58.9242,58.9588,6900.0
2014-02-21 12:45:00,68.04,68.05,67.99,68.02,8100.0,58.9501,58.9588,58.9068,58.9328,8100.0
2014-02-21 12:50:00,68.02,68.02,67.98,68.0,6400.0,58.9328,58.9328,58.8982,58.9155,6400.0
2014-02-21 12:55:00,68.0,68.04,67.99,68.04,6000.0,58.9155,58.9501,58.9068,58.9501,6000.0
2014-02-21 13:00:00,68.05,68.06,68.01,68.01,16100.0,58.9588,58.9675,58.9242,58.9242,16100.0
2014-02-21 13:05:00,68.01,68.09,67.99,68.09,7500.0,58.9242,58.9935,58.9068,58.9935,7500.0
2014-02-21 13:10:00,68.1,68.13,68.07,68.08,6500.0,59.0021,59.0281,58.9761,58.9848,6500.0
2014-02-21 13:15:00,68.08,68.08,68.02,68.04,5600.0,58.9848,58.9848,58.9328,58.9501,5600.0
2014-02-21 13:20:00,68.04,68.08,68.02,68.07,6600.0,58.9501,58.9848,58.9328,58.9761,6600.0
2014-02-21 13:25:00,68.07,68.08,68.03,68.04,6300.0,58.9761,58.9848,58.9415,58.9501,6300.0
2014-02-21 13:30:00,68.05,68.06,68.03,68.04,8100.0,58.9588,58.9675,58.9415,58.9501,8100.0
2014-02-21 13:35:00,68.05,68.05,67.94,67.95,12900.0,58.9588,58.9588,58.8635,58.8722,12900.0
2014-02-21 13:40:00,67.92,67.97,67.91,67.96,7000.0,58.8462,58.8895,58.8375,58.8808,7000.0
2014-02-21 13:45:00,67.97,68.04,67.97,68.03,12600.0,58.8895,58.9501,58.8895,58.9415,12600.0
2014-02-21 13:50:00,68.03,68.05,68.0,68.02,23200.0,58.9415,58.9588,58.9155,58.9328,23200.0
2014-02-21 13:55:00,68.04,68.06,67.98,67.98,6700.0,58.9501,58.9675,58.8982,58.8982,6700.0
2014-02-21 14:00:00,67.98,68.0,67.96,67.96,10000.0,58.8982,58.9155,58.8808,58.8808,10000.0
2014-02-21 14:05:00,67.96,67.98,67.81,67.81,38000.0,58.8808,58.8982,58.7509,58.7509,38000.0
2014-02-21 14:10:00,67.82,67.85,67.72,67.73,13200.0,58.7595,58.7855,58.6729,58.6816,13200.0
2014-02-21 14:15:00,67.74,67.78,67.71,67.73,15900.0,58.6902,58.7249,58.6642,58.6816,15900.0
2014-02-21 14:20:00,67.74,67.75,67.69,67.72,12800.0,58.6902,58.6989,58.6469,58.6729,12800.0
2014-02-21 14:25:00,67.72,67.79,67.71,67.72,26500.0,58.6729,58.7335,58.6642,58.6729,26500.0
2014-02-21 14:30:00,67.71,67.71,67.67,67.69,14600.0,58.6642,58.6642,58.6296,58.6469,14600.0
2014-02-21 14:35:00,67.69,67.75,67.66,67.67,14500.0,58.6469,58.6989,58.6209,58.6296,14500.0
2014-02-21 14:40:00,67.66,67.73,67.59,67.73,20500.0,58.6209,58.6816,58.5603,58.6816,20500.0
2014-02-21 14:45:00,67.73,67.74,67.6,67.62,12000.0,58.6816,58.6902,58.5689,58.5863,12000.0
2014-02-21 14:50:00,67.62,67.66,67.59,67.61,13500.0,58.5863,58.6209,58.5603,58.5776,13500.0
2014-02-21 14:55:00,67.61,67.68,67.61,67.63,13300.0,58.5776,58.6382,58.5776,58.5949,13300.0
2014-02-21 15:00:00,67.64,67.68,67.62,67.66,16400.0,58.6036,58.6382,58.5863,58.6209,16400.0
2014-02-21 15:05:00,67.67,67.71,67.6,67.7,19400.0,58.6296,58.6642,58.5689,58.6556,19400.0
2014-02-21 15:10:00,67.71,67.71,67.64,67.67,18000.0,58.6642,58.6642,58.6036,58.6296,18000.0
2014-02-21 15:15:00,67.68,67.72,67.65,67.7,14900.0,58.6382,58.6729,58.6122,58.6556,14900.0
2014-02-21 15:20:00,67.71,67.75,67.68,67.72,16400.0,58.6642,58.6989,58.6382,58.6729,16400.0
2014-02-21 15:25:00,67.72,67.78,67.71,67.78,12500.0,58.6729,58.7249,58.6642,58.7249,12500.0
2014-02-21 15:30:00,67.78,67.79,67.71,67.71,22200.0,58.7249,58.7335,58.6642,58.6642,22200.0
2014-02-21 15:35:00,67.71,67.73,67.65,67.65,28700.0,58.6642,58.6816,58.6122,58.6122,28700.0
2014-02-21 15:40:00,67.66,67.76,67.66,67.72,21400.0,58.6209,58.7076,58.6209,58.6729,21400.0
2014-02-21 15:45:00,67.71,67.74,67.64,67.66,38100.0,58.6642,58.6902,58.6036,58.6209,38100.0
2014-02-21 15:50:00,67.66,67.7,67.65,67.7,36600.0,58.6209,58.6556,58.6122,58.6556,36600.0
2014-02-21 15:55:00,67.69,67.7,67.6,67.65,64200.0,58.6469,58.6556,58.5689,58.6122,64200.0
2014-02-24 09:30:00,67.61,67.8,67.49,67.56,40000.0,58.5776,58.7422,58.4736,58.5343,40000.0
2014-02-24 09:35:00,67.58,67.88,67.58,67.77,29900.0,58.5516,58.8115,58.5516,58.7162,29900.0
2014-02-24 09:40:00,67.82,67.84,67.74,67.81,11700.0,58.7595,58.7769,58.6902,58.7509,11700.0
2014-02-24 09:45:00,67.81,68.13,67.8,68.13,27400.0,58.7509,59.0281,58.7422,59.0281,27400.0
2014-02-24 09:50:00,68.13,68.21,68.13,68.16,19000.0,59.0281,59.0974,59.0281,59.0541,19000.0
2014-02-24 09:55:00,68.14,68.15,68.0,68.0,11100.0,59.0368,59.0454,58.9155,58.9155,11100.0
2014-02-24 10:00:00,68.01,68.02,67.9,67.91,12600.0,58.9242,58.9328,58.8288,58.8375,12600.0
2014-02-24 10:05:00,67.92,67.97,67.91,67.92,9600.0,58.8462,58.8895,58.8375,58.8462,9600.0
2014-02-24 10:10:00,67.92,67.96,67.91,67.95,10500.0,58.8462,58.8808,58.8375,58.8722,10500.0
2014-02-24 10:15:00,67.95,67.96,67.92,67.93,9100.0,58.8722,58.8808,58.8462,58.8548,9100.0
2014-02-24 10:20:00,67.93,67.97,67.85,67.91,15400.0,58.8548,58.8895,58.7855,58.8375,15400.0
2014-02-24 10:25:00,67.91,67.97,67.89,67.96,11600.0,58.8375,58.8895,58.8202,58.8808,11600.0
2014-02-24 10:30:00,67.96,68.02,67.91,68.0,15900.0,58.8808,58.9328,58.8375,58.9155,15900.0
2014-02-24 10:35:00,68.0,68.09,67.98,68.04,11200.0,58.9155,58.9935,58.8982,58.9501,11200.0
2014-02-24 10:40:00,68.05,68.05,67.95,68.0,15300.0,58.9588,58.9588,58.8722,58.9155,15300.0
2014-02-24 10:45:00,68.0,68.05,68.0,68.04,7100.0,58.9155,58.9588,58.9155,58.9501,7100.0
2014-02-24 10:50:00,68.02,68.03,67.98,68.01,8000.0,58.9328,58.9415,58.8982,58.9242,8000.0
2014-02-24 10:55:00,68.03,68.06,67.97,67.97,13600.0,58.9415,58.9675,58.8895,58.8895,13600.0
2014-02-24 11:00:00,67.96,68.07,67.96,67.97,53600.0,58.8808,58.9761,58.8808,58.8895,53600.0
2014-02-24 11:05:00,67.98,68.05,67.98,68.05,18800.0,58.8982,58.9588,58.8982,58.9588,18800.0
2014-02-24 11:10:00,68.05,68.12,68.01,68.11,26700.0,58.9588,59.0195,58.9242,59.0108,26700.0
2014-02-24 11:15:00,68.1,68.11,68.06,68.1,13300.0,59.0021,59.0108,58.9675,59.0021,13300.0
2014-02-24 11:20:00,68.1,68.1,68.04,68.1,10700.0,59.0021,59.0021,58.9501,59.0021,10700.0
2014-02-24 11:25:00,68.09,68.11,68.06,68.09,11700.0,58.9935,59.0108,58.9675,58.9935,11700.0
2014-02-24 11:30:00,68.09,68.17,68.08,68.17,12300.0,58.9935,59.0628,58.9848,59.0628,12300.0
2014-02-24 11:35:00,68.17,68.24,68.13,68.23,16000.0,59.0628,59.1234,59.0281,59.1148,16000.0
2014-02-24 11:40:00,68.23,68.36,68.22,68.35,20500.0,59.1148,59.2274,59.1061,59.2187,20500.0
2014-02-24 11:45:00,68.36,68.36,68.3,68.35,20400.0,59.2274,59.2274,59.1754,59.2187,20400.0
2014-02-24 11:50:00,68.34,68.45,68.34,68.45,13300.0,59.2101,59.3054,59.2101,59.3054,13300.0
2014-02-24 11:55:00,68.45,68.48,68.42,68.44,11100.0,59.3054,59.3314,59.2794,59.2967,11100.0
2014-02-24 12:00:00,68.42,68.44,68.34,68.34,14100.0,59.2794,59.2967,59.2101,59.2101,14100.0
2014-02-24 12:05:00,68.34,68.43,68.31,68.43,4200.0,59.2101,59.288,59.1841,59.288,4200.0
2014-02-24 12:10:00,68.42,68.42,68.34,68.37,5300.0,59.2794,59.2794,59.2101,59.2361,5300.0
2014-02-24 12:15:00,68.38,68.39,68.35,68.39,8800.0,59.2447,59.2534,59.2187,59.2534,8800.0
2014-02-24 12:20:00,68.39,68.41,68.35,68.36,7000.0,59.2534,59.2707,59.2187,59.2274,7000.0
2014-02-24 12:25:00,68.36,68.39,68.35,68.35,7500.0,59.2274,59.2534,59.2187,59.2187,7500.0
2014-02-24 12:30:00,68.35,68.37,68.3,68.33,7200.0,59.2187,59.2361,59.1754,59.2014,7200.0
2014-02-24 12:35:00,68.33,68.36,68.31,68.34,4600.0,59.2014,59.2274,59.1841,59.2101,4600.0
2014-02-24 12:40:00,68.32,68.32,68.26,68.26,11200.0,59.1927,59.1927,59.1408,59.1408,11200.0
2014-02-24 12:45:00,68.27,68.33,68.27,68.3,3900.0,59.1494,59.2014,59.1494,59.1754,3900.0
2014-02-24 12:50:00,68.31,68.4,68.31,68.37,7500.0,59.1841,59.262,59.1841,59.2361,7500.0
2014-02-24 12:55:00,68.36,68.36,68.3,68.32,4700.0,59.2274,59.2274,59.1754,59.1927,4700.0
2014-02-24 13:00:00,68.31,68.32,68.28,68.28,8500.0,59.1841,59.1927,59.1581,59.1581,8500.0
2014-02-24 13:05:00,68.27,68.3,68.26,68.3,8100.0,59.1494,59.1754,59.1408,59.1754,8100.0
2014-02-24 13:10:00,68.29,68.29,68.23,68.26,5800.0,59.1667,59.1667,59.1148,59.1408,5800.0
2014-02-24 13:15:00,68.26,68.3,68.25,68.28,4700.0,59.1408,59.1754,59.1321,59.1581,4700.0
2014-02-24 13:20:00,68.28,68.3,68.24,68.3,4400.0,59.1581,59.1754,59.1234,59.1754,4400.0
2014-02-24 13:25:00,68.3,68.3,68.26,68.29,5000.0,59.1754,59.1754,59.1408,59.1667,5000.0
2014-02-24 13:30:00,68.28,68.29,68.22,68.25,12600.0,59.1581,59.1667,59.1061,59.1321,12600.0
2014-02-24 13:35:00,68.25,68.25,68.19,68.19,6500.0,59.1321,59.1321,59.0801,59.0801,6500.0
2014-02-24 13:40:00,68.19,68.2,68.14,68.14,9200.0,59.0801,59.0888,59.0368,59.0368,9200.0
2014-02-24 13:45:00,68.13,68.18,68.13,68.17,14600.0,59.0281,59.0714,59.0281,59.0628,14600.0
2014-02-24 13:50:00,68.17,68.18,68.12,68.13,8800.0,59.0628,59.0714,59.0195,59.0281,8800.0
2014-02-24 13:55:00,68.12,68.12,68.05,68.05,9600.0,59.0195,59.0195,58.9588,58.9588,9600.0
2014-02-24 14:00:00,68.05,68.13,68.05,68.12,17000.0,58.9588,59.0281,58.9588,59.0195,17000.0
2014-02-24 14:05:00,68.11,68.13,68.09,68.1,10700.0,59.0108,59.0281,58.9935,59.0021,10700.0
2014-02-24 14:10:00,68.1,68.1,68.06,68.09,12500.0,59.0021,59.0021,58.9675,58.9935,12500.0
2014-02-24 14:15:00,68.09,68.09,68.03,68.03,12700.0,58.9935,58.9935,58.9415,58.9415,12700.0
2014-02-24 14:20:00,68.05,68.06,68.0,68.01,9000.0,58.9588,58.9675,58.9155,58.9242,9000.0
2014-02-24 14:25:00,68.01,68.03,68.01,68.03,15400.0,58.9242,58.9415,58.9242,58.9415,15400.0
2014-02-24 14:30:00,68.03,68.06,68.03,68.03,10100.0,58.9415,58.9675,58.9415,58.9415,10100.0
2014-02-24 14:35:00,68.03,68.1,68.02,68.1,13000.0,58.9415,59.0021,58.9328,59.0021,13000.0
2014-02-24 14:40:00,68.1,68.1,68.02,68.02,13900.0,59.0021,59.0021,58.9328,58.9328,13900.0
2014-02-24 14:45:00,68.02,68.04,68.0,68.04,13600.0,58.9328,58.9501,58.9155,58.9501,13600.0
2014-02-24 14:50:00,68.05,68.07,68.03,68.04,14900.0,58.9588,58.9761,58.9415,58.9501,14900.0
2014-02-24 14:55:00,68.04,68.06,67.97,67.97,16000.0,58.9501,58.9675,58.8895,58.8895,16000.0
2014-02-24 15:00:00,67.96,67.97,67.94,67.96,12300.0,58.8808,58.8895,58.8635,58.8808,12300.0
2014-02-24 15:05:00,67.97,67.99,67.95,67.96,12700.0,58.8895,58.9068,58.8722,58.8808,12700.0
2014-02-24 15:10:00,67.96,67.97,67.94,67.94,16300.0,58.8808,58.8895,58.8635,58.8635,16300.0
2014-02-24 15:15:00,67.95,68.02,67.93,68.02,14700.0,58.8722,58.9328,58.8548,58.9328,14700.0
2014-02-24 15:20:00,68.03,68.06,68.02,68.05,12800.0,58.9415,58.9675,58.9328,58.9588,12800.0
2014-02-24 15:25:00,68.05,68.06,67.9,67.91,18900.0,58.9588,58.9675,58.8288,58.8375,18900.0
2014-02-24 15:30:00,67.9,68.04,67.9,68.02,30500.0,58.8288,58.9501,58.8288,58.9328,30500.0
2014-02-24 15:35:00,68.02,68.06,68.01,68.05,26200.0,58.9328,58.9675,58.9242,58.9588,26200.0
2014-02-24 15:40:00,68.05,68.05,68.0,68.05,22900.0,58.9588,58.9588,58.9155,58.9588,22900.0
2014-02-24 15:45:00,68.06,68.1,68.02,68.07,38700.0,58.9675,59.0021,58.9328,58.9761,38700.0
2014-02-24 15:50:00,68.06,68.06,68.0,68.04,41200.0,58.9675,58.9675,58.9155,58.9501,41200.0
2014-02-24 15:55:00,68.04,68.05,67.9,67.9,79300.0,58.9501,58.9588,58.8288,58.8288,79300.0
2014-02-25 09:30:00,68.07,68.14,67.47,67.47,64700.0,58.9761,59.0368,58.4563,58.4563,64700.0
2014-02-25 09:35:00,67.5,67.68,67.5,67.66,42400.0,58.4823,58.6382,58.4823,58.6209,42400.0
2014-02-25 09:40:00,67.65,67.69,67.48,67.48,124300.0,58.6122,58.6469,58.465,58.465,124300.0
2014-02-25 09:45:00,67.47,67.56,67.47,67.51,74900.0,58.4563,58.5343,58.4563,58.491,74900.0
2014-02-25 09:50:00,67.52,67.59,67.47,67.54,29400.0,58.4996,58.5603,58.4563,58.5169,29400.0
2014-02-25 09:55:00,67.54,67.55,67.18,67.19,126200.0,58.5169,58.5256,58.205,58.2137,126200.0
2014-02-25 10:00:00,67.19,67.28,67.15,67.27,38300.0,58.2137,58.2917,58.179,58.283,38300.0
2014-02-25 10:05:00,67.28,67.46,67.18,67.44,51800.0,58.2917,58.4476,58.205,58.4303,51800.0
2014-02-25 10:10:00,67.45,67.54,67.43,67.45,79400.0,58.439,58.5169,58.4216,58.439,79400.0
2014-02-25 10:15:00,67.45,67.53,67.41,67.48,43500.0,58.439,58.5083,58.4043,58.465,43500.0
2014-02-25 10:20:00,67.47,67.5,67.38,67.48,44300.0,58.4563,58.4823,58.3783,58.465,44300.0
2014-02-25 10:25:00,67.53,67.55,67.38,67.51,38000.0,58.5083,58.5256,58.3783,58.491,38000.0
2014-02-25 10:30:00,67.51,67.69,67.51,67.64,26800.0,58.491,58.6469,58.491,58.6036,26800.0
2014-02-25 10:35:00,67.64,67.74,67.62,67.69,41900.0,58.6036,58.6902,58.5863,58.6469,41900.0
2014-02-25 10:40:00,67.71,67.8,67.69,67.69,23200.0,58.6642,58.7422,58.6469,58.6469,23200.0
2014-02-25 10:45:00,67.7,67.73,67.59,67.64,15200.0,58.6556,58.6816,58.5603,58.6036,15200.0
2014-02-25 10:50:00,67.64,67.73,67.64,67.7,21300.0,58.6036,58.6816,58.6036,58.6556,21300.0
2014-02-25 10:55:00,67.7,67.76,67.68,67.72,13000.0,58.6556,58.7076,58.6382,58.6729,13000.0
2014-02-25 11:00:00,67.73,67.75,67.66,67.74,12300.0,58.6816,58.6989,58.6209,58.6902,12300.0
2014-02-25 11:05:00,67.76,67.76,67.66,67.7,89100.0,58.7076,58.7076,58.6209,58.6556,89100.0
2014-02-25 11:10:00,67.69,67.8,67.64,67.73,75700.0,58.6469,58.7422,58.6036,58.6816,75700.0
2014-02-25 11:15:00,67.73,67.75,67.7,67.71,35200.0,58.6816,58.6989,58.6556,58.6642,35200.0
2014-02-25 11:20:00,67.7,67.71,67.61,67.63,26200.0,58.6556,58.6642,58.5776,58.5949,26200.0
2014-02-25 11:25:00,67.63,67.71,67.63,67.7,40700.0,58.5949,58.6642,58.5949,58.6556,40700.0
2014-02-25 11:30:00,67.71,67.73,67.63,67.67,72800.0,58.6642,58.6816,58.5949,58.6296,72800.0
2014-02-25 11:35:00,67.68,67.69,67.52,67.53,29600.0,58.6382,58.6469,58.4996,58.5083,29600.0
2014-02-25 11:40:00,67.53,67.56,67.51,67.54,17800.0,58.5083,58.5343,58.491,58.5169,17800.0
2014-02-25 11:45:00,67.54,67.66,67.54,67.65,14100.0,58.5169,58.6209,58.5169,58.6122,14100.0
2014-02-25 11:50:00,67.64,67.65,67.48,67.51,30900.0,58.6036,58.6122,58.465,58.491,30900.0
2014-02-25 11:55:00,67.51,67.51,67.36,67.37,55200.0,58.491,58.491,58.361,58.3697,55200.0
2014-02-25 12:00:00,67.35,67.45,67.35,67.44,15500.0,58.3523,58.439,58.3523,58.4303,15500.0
2014-02-25 12:05:00,67.44,67.45,67.4,67.45,16200.0,58.4303,58.439,58.3956,58.439,16200.0
2014-02-25 12:10:00,67.45,67.45,67.38,67.38,24900.0,58.439,58.439,58.3783,58.3783,24900.0
2014-02-25 12:15:00,67.39,67.43,67.39,67.4,15900.0,58.387,58.4216,58.387,58.3956,15900.0
2014-02-25 12:20:00,67.39,67.39,67.32,67.37,24200.0,58.387,58.387,58.3263,58.3697,24200.0
2014-02-25 12:25:00,67.37,67.41,67.36,67.4,16400.0,58.3697,58.4043,58.361,58.3956,16400.0
2014-02-25 12:30:00,67.4,67.4,67.33,67.33,22400.0,58.3956,58.3956,58.335,58.335,22400.0
2014-02-25 12:35:00,67.34,67.35,67.3,67.35,21200.0,58.3437,58.3523,58.309,58.3523,21200.0
2014-02-25 12:40:00,67.34,67.36,67.26,67.29,28900.0,58.3437,58.361,58.2743,58.3003,28900.0
2014-02-25 12:45:00,67.29,67.35,67.29,67.35,10200.0,58.3003,58.3523,58.3003,58.3523,10200.0
2014-02-25 12:50:00,67.35,67.37,67.34,67.34,19400.0,58.3523,58.3697,58.3437,58.3437,19400.0
2014-02-25 12:55:00,67.35,67.35,67.2,67.22,31700.0,58.3523,58.3523,58.2224,58.2397,31700.0
2014-02-25 13:00:00,67.22,67.24,67.17,67.23,22300.0,58.2397,58.257,58.1964,58.2484,22300.0
2014-02-25 13:05:00,67.22,67.45,67.2,67.44,28100.0,58.2397,58.439,58.2224,58.4303,28100.0
2014-02-25 13:10:00,67.44,67.51,67.43,67.47,16600.0,58.4303,58.491,58.4216,58.4563,16600.0
2014-02-25 13:15:00,67.46,67.51,67.45,67.48,16700.0,58.4476,58.491,58.439,58.465,16700.0
2014-02-25 13:20:00,67.48,67.5,67.46,67.47,60600.0,58.465,58.4823,58.4476,58.4563,60600.0
2014-02-25 13:25:00,67.47,67.53,67.46,67.46,18000.0,58.4563,58.5083,58.4476,58.4476,18000.0
2014-02-25 13:30:00,67.47,67.5,67.45,67.47,22900.0,58.4563,58.4823,58.439,58.4563,22900.0
2014-02-25 13:35:00,67.47,67.48,67.44,67.44,16600.0,58.4563,58.465,58.4303,58.4303,16600.0
2014-02-25 13:40:00,67.44,67.5,67.44,67.48,32200.0,58.4303,58.4823,58.4303,58.465,32200.0
2014-02-25 13:45:00,67.47,67.48,67.41,67.42,15200.0,58.4563,58.465,58.4043,58.413,15200.0
2014-02-25 13:50:00,67.42,67.48,67.42,67.45,20100.0,58.413,58.465,58.413,58.439,20100.0
2014-02-25 13:55:00,67.47,67.49,67.44,67.44,14300.0,58.4563,58.4736,58.4303,58.4303,14300.0
2014-02-25 14:00:00,67.43,67.45,67.37,67.37,28200.0,58.4216,58.439,58.3697,58.3697,28200.0
2014-02-25 14:05:00,67.36,67.44,67.33,67.44,31200.0,58.361,58.4303,58.335,58.4303,31200.0
2014-02-25 14:10:00,67.43,67.45,67.38,67.45,14200.0,58.4216,58.439,58.3783,58.439,14200.0
2014-02-25 14:15:00,67.45,67.46,67.38,67.38,24900.0,58.439,58.4476,58.3783,58.3783,24900.0
2014-02-25 14:20:00,67.38,67.41,67.33,67.34,33000.0,58.3783,58.4043,58.335,58.3437,33000.0
2014-02-25 14:25:00,67.35,67.37,67.3,67.35,49000.0,58.3523,58.3697,58.309,58.3523,49000.0
2014-02-25 14:30:00,67.35,67.4,67.32,67.4,92800.0,58.3523,58.3956,58.3263,58.3956,92800.0
2014-02-25 14:35:00,67.4,67.4,67.34,67.37,25400.0,58.3956,58.3956,58.3437,58.3697,25400.0
2014-02-25 14:40:00,67.36,67.45,67.34,67.44,18400.0,58.361,58.439,58.3437,58.4303,18400.0
2014-02-25 14:45:00,67.43,67.52,67.42,67.49,30600.0,58.4216,58.4996,58.413,58.4736,30600.0
2014-02-25 14:50:00,67.49,67.49,67.41,67.45,33200.0,58.4736,58.4736,58.4043,58.439,33200.0
2014-02-25 14:55:00,67.44,67.53,67.44,67.53,41900.0,58.4303,58.5083,58.4303,58.5083,41900.0
2014-02-25 15:00:00,67.53,67.56,67.49,67.55,82600.0,58.5083,58.5343,58.4736,58.5256,82600.0
2014-02-25 15:05:00,67.54,67.61,67.47,67.56,236900.0,58.5169,58.5776,58.4563,58.5343,236900.0
2014-02-25 15:10:00,67.57,67.58,67.51,67.51,55000.0,58.5429,58.5516,58.491,58.491,55000.0
2014-02-25 15:15:00,67.5,67.6,67.47,67.57,47700.0,58.4823,58.5689,58.4563,58.5429,47700.0
2014-02-25 15:20:00,67.57,67.59,67.5,67.5,59400.0,58.5429,58.5603,58.4823,58.4823,59400.0
2014-02-25 15:25:00,67.5,67.55,67.48,67.5,31800.0,58.4823,58.5256,58.465,58.4823,31800.0
2014-02-25 15:30:00,67.49,67.54,67.48,67.53,40800.0,58.4736,58.5169,58.465,58.5083,40800.0
2014-02-25 15:35:00,67.53,67.53,67.48,67.5,62300.0,58.5083,58.5083,58.465,58.4823,62300.0
2014-02-25 15:40:00,67.49,67.5,67.4,67.41,65100.0,58.4736,58.4823,58.3956,58.4043,65100.0
2014-02-25 15:45:00,67.41,67.45,67.36,67.44,118600.0,58.4043,58.439,58.361,58.4303,118600.0
2014-02-25 15:50:00,67.45,67.48,67.41,67.43,74000.0,58.439,58.465,58.4043,58.4216,74000.0
2014-02-25 15:55:00,67.43,67.49,67.41,67.48,99100.0,58.4216,58.4736,58.4043,58.465,99100.0
2014-02-26 09:30:00,68.26,68.58,68.25,68.33,127600.0,59.3147,59.5928,59.3061,59.3756,127600.0
2014-02-26 09:35:00,68.39,68.56,68.3,68.48,60500.0,59.4277,59.5754,59.3495,59.5059,60500.0
2014-02-26 09:40:00,68.43,68.45,68.16,68.16,51800.0,59.4625,59.4798,59.2279,59.2279,51800.0
2014-02-26 09:45:00,68.2,68.31,68.11,68.17,32500.0,59.2626,59.3582,59.1844,59.2365,32500.0
2014-02-26 09:50:00,68.17,68.18,68.03,68.06,35100.0,59.2365,59.2452,59.1149,59.141,35100.0
2014-02-26 09:55:00,68.08,68.17,68.08,68.1,8600.0,59.1583,59.2365,59.1583,59.1757,8600.0
2014-02-26 10:00:00,68.12,68.29,68.08,68.15,21800.0,59.1931,59.3408,59.1583,59.2192,21800.0
2014-02-26 10:05:00,68.16,68.28,68.07,68.11,19100.0,59.2279,59.3321,59.1496,59.1844,19100.0
2014-02-26 10:10:00,68.14,68.24,68.12,68.14,19800.0,59.2105,59.2974,59.1931,59.2105,19800.0
2014-02-26 10:15:00,68.13,68.3,68.06,68.3,13500.0,59.2018,59.3495,59.141,59.3495,13500.0
2014-02-26 10:20:00,68.3,68.49,68.27,68.49,22900.0,59.3495,59.5146,59.3234,59.5146,22900.0
2014-02-26 10:25:00,68.49,68.7,68.49,68.63,36600.0,59.5146,59.6971,59.5146,59.6363,36600.0
2014-02-26 10:30:00,68.63,68.7,68.63,68.65,18900.0,59.6363,59.6971,59.6363,59.6536,18900.0
2014-02-26 10:35:00,68.63,68.72,68.59,68.63,22400.0,59.6363,59.7145,59.6015,59.6363,22400.0
2014-02-26 10:40:00,68.62,68.64,68.5,68.55,16800.0,59.6276,59.645,59.5233,59.5667,16800.0
2014-02-26 10:45:00,68.55,68.56,68.5,68.55,14000.0,59.5667,59.5754,59.5233,59.5667,14000.0
2014-02-26 10:50:00,68.52,68.66,68.51,68.64,22600.0,59.5407,59.6623,59.532,59.645,22600.0
2014-02-26 10:55:00,68.64,68.65,68.53,68.6,26000.0,59.645,59.6536,59.5494,59.6102,26000.0
2014-02-26 11:00:00,68.59,68.59,68.49,68.56,24000.0,59.6015,59.6015,59.5146,59.5754,24000.0
2014-02-26 11:05:00,68.57,68.63,68.51,68.51,29500.0,59.5841,59.6363,59.532,59.532,29500.0
2014-02-26 11:10:00,68.51,68.69,68.48,68.67,38100.0,59.532,59.6884,59.5059,59.671,38100.0
2014-02-26 11:15:00,68.67,68.7,68.59,68.59,18200.0,59.671,59.6971,59.6015,59.6015,18200.0
2014-02-26 11:20:00,68.59,68.59,68.5,68.51,22700.0,59.6015,59.6015,59.5233,59.532,22700.0
2014-02-26 11:25:00,68.52,68.67,68.52,68.67,28100.0,59.5407,59.671,59.5407,59.671,28100.0
2014-02-26 11:30:00,68.67,68.7,68.6,68.66,46900.0,59.671,59.6971,59.6102,59.6623,46900.0
2014-02-26 11:35:00,68.66,68.69,68.58,68.59,27200.0,59.6623,59.6884,59.5928,59.6015,27200.0
2014-02-26 11:40:00,68.56,68.56,68.35,68.35,18000.0,59.5754,59.5754,59.393,59.393,18000.0
2014-02-26 11:45:00,68.35,68.36,68.27,68.35,25800.0,59.393,59.4016,59.3234,59.393,25800.0
2014-02-26 11:50:00,68.37,68.42,68.34,68.34,7200.0,59.4103,59.4538,59.3843,59.3843,7200.0
2014-02-26 11:55:00,68.34,68.37,68.21,68.21,12500.0,59.3843,59.4103,59.2713,59.2713,12500.0
2014-02-26 12:00:00,68.2,68.2,68.12,68.12,16800.0,59.2626,59.2626,59.1931,59.1931,16800.0
2014-02-26 12:05:00,68.12,68.2,68.12,68.2,16400.0,59.1931,59.2626,59.1931,59.2626,16400.0
2014-02-26 12:10:00,68.21,68.34,68.21,68.34,18300.0,59.2713,59.3843,59.2713,59.3843,18300.0
2014-02-26 12:15:00,68.34,68.41,68.31,68.41,15800.0,59.3843,59.4451,59.3582,59.4451,15800.0
2014-02-26 12:20:00,68.41,68.41,68.22,68.22,14900.0,59.4451,59.4451,59.28,59.28,14900.0
2014-02-26 12:25:00,68.23,68.31,68.22,68.26,16600.0,59.2887,59.3582,59.28,59.3147,16600.0
2014-02-26 12:30:00,68.26,68.41,68.26,68.4,27700.0,59.3147,59.4451,59.3147,59.4364,27700.0
2014-02-26 12:35:00,68.39,68.39,68.29,68.29,26500.0,59.4277,59.4277,59.3408,59.3408,26500.0
2014-02-26 12:40:00,68.31,68.31,68.21,68.22,12600.0,59.3582,59.3582,59.2713,59.28,12600.0
2014-02-26 12:45:00,68.21,68.32,68.2,68.32,13800.0,59.2713,59.3669,59.2626,59.3669,13800.0
2014-02-26 12:50:00,68.31,68.38,68.3,68.34,13600.0,59.3582,59.419,59.3495,59.3843,13600.0
2014-02-26 12:55:00,68.34,68.34,68.28,68.31,12300.0,59.3843,59.3843,59.3321,59.3582,12300.0
2014-02-26 13:00:00,68.31,68.34,68.27,68.29,32500.0,59.3582,59.3843,59.3234,59.3408,32500.0
2014-02-26 13:05:00,68.29,68.35,68.28,68.32,15700.0,59.3408,59.393,59.3321,59.3669,15700.0
2014-02-26 13:10:00,68.33,68.36,68.31,68.33,15300.0,59.3756,59.4016,59.3582,59.3756,15300.0
2014-02-26 13:15:00,68.31,68.31,68.12,68.13,16600.0,59.3582,59.3582,59.1931,59.2018,16600.0
2014-02-26 13:20:00,68.13,68.23,68.11,68.23,17800.0,59.2018,59.2887,59.1844,59.2887,17800.0
2014-02-26 13:25:00,68.23,68.31,68.23,68.31,22100.0,59.2887,59.3582,59.2887,59.3582,22100.0
2014-02-26 13:30:00,68.31,68.34,68.28,68.28,20200.0,59.3582,59.3843,59.3321,59.3321,20200.0
2014-02-26 13:35:00,68.29,68.29,68.23,68.26,15100.0,59.3408,59.3408,59.2887,59.3147,15100.0
2014-02-26 13:40:00,68.25,68.3,68.25,68.27,13200.0,59.3061,59.3495,59.3061,59.3234,13200.0
2014-02-26 13:45:00,68.27,68.36,68.27,68.35,18200.0,59.3234,59.4016,59.3234,59.393,18200.0
2014-02-26 13:50:00,68.36,68.38,68.23,68.23,16100.0,59.4016,59.419,59.2887,59.2887,16100.0
2014-02-26 13:55:00,68.24,68.25,68.07,68.07,35800.0,59.2974,59.3061,59.1496,59.1496,35800.0
2014-02-26 14:00:00,68.07,68.15,68.07,68.1,12800.0,59.1496,59.2192,59.1496,59.1757,12800.0
2014-02-26 14:05:00,68.1,68.14,68.06,68.06,20000.0,59.1757,59.2105,59.141,59.141,20000.0
2014-02-26 14:10:00,68.07,68.17,68.04,68.14,19800.0,59.1496,59.2365,59.1236,59.2105,19800.0
2014-02-26 14:15:00,68.14,68.17,68.09,68.11,20100.0,59.2105,59.2365,59.167,59.1844,20100.0
2014-02-26 14:20:00,68.09,68.09,67.98,67.98,24300.0,59.167,59.167,59.0714,59.0714,24300.0
2014-02-26 14:25:00,67.99,68.0,67.9,67.91,22000.0,59.0801,59.0888,59.0019,59.0106,22000.0
2014-02-26 14:30:00,67.91,67.97,67.86,67.96,18100.0,59.0106,59.0628,58.9672,59.0541,18100.0
2014-02-26 14:35:00,67.94,67.98,67.93,67.96,18600.0,59.0367,59.0714,59.028,59.0541,18600.0
2014-02-26 14:40:00,67.97,68.0,67.95,67.97,15300.0,59.0628,59.0888,59.0454,59.0628,15300.0
2014-02-26 14:45:00,67.97,68.01,67.94,67.94,25100.0,59.0628,59.0975,59.0367,59.0367,25100.0
2014-02-26 14:50:00,67.95,67.97,67.91,67.95,15300.0,59.0454,59.0628,59.0106,59.0454,15300.0
2014-02-26 14:55:00,67.95,67.99,67.95,67.98,14700.0,59.0454,59.0801,59.0454,59.0714,14700.0
2014-02-26 15:00:00,67.99,68.01,67.97,68.0,58600.0,59.0801,59.0975,59.0628,59.0888,58600.0
2014-02-26 15:05:00,68.0,68.04,67.97,67.98,69800.0,59.0888,59.1236,59.0628,59.0714,69800.0
2014-02-26 15:10:00,67.97,68.01,67.93,68.0,32100.0,59.0628,59.0975,59.028,59.0888,32100.0
2014-02-26 15:15:00,67.99,68.02,67.97,67.97,24300.0,59.0801,59.1062,59.0628,59.0628,24300.0
2014-02-26 15:20:00,67.98,68.01,67.96,68.0,21500.0,59.0714,59.0975,59.0541,59.0888,21500.0
2014-02-26 15:25:00,68.0,68.01,67.91,67.96,29800.0,59.0888,59.0975,59.0106,59.0541,29800.0
2014-02-26 15:30:00,67.97,68.04,67.95,67.96,46400.0,59.0628,59.1236,59.0454,59.0541,46400.0
2014-02-26 15:35:00,67.96,67.98,67.93,67.97,44600.0,59.0541,59.0714,59.028,59.0628,44600.0
2014-02-26 15:40:00,67.96,67.99,67.94,67.98,45800.0,59.0541,59.0801,59.0367,59.0714,45800.0
2014-02-26 15:45:00,67.99,68.02,67.93,67.99,72800.0,59.0801,59.1062,59.028,59.0801,72800.0
2014-02-26 15:50:00,67.98,68.04,67.95,68.01,77200.0,59.0714,59.1236,59.0454,59.0975,77200.0
2014-02-26 15:55:00,68.01,68.06,67.97,67.98,134500.0,59.0975,59.141,59.0628,59.0714,134500.0
2014-02-27 09:30:00,67.53,67.81,67.53,67.79,36400.0,58.6804,58.9237,58.6804,58.9063,36400.0
2014-02-27 09:35:00,67.8,68.01,67.78,67.9,29300.0,58.915,59.0975,58.8977,59.0019,29300.0
2014-02-27 09:40:00,67.89,67.95,67.71,67.71,19900.0,58.9932,59.0454,58.8368,58.8368,19900.0
2014-02-27 09:45:00,67.7,67.81,67.68,67.68,11100.0,58.8281,58.9237,58.8108,58.8108,11100.0
2014-02-27 09:50:00,67.68,67.68,67.52,67.55,13300.0,58.8108,58.8108,58.6717,58.6978,13300.0
2014-02-27 09:55:00,67.55,67.74,67.46,67.66,22100.0,58.6978,58.8629,58.6196,58.7934,22100.0
2014-02-27 10:00:00,67.68,67.7,67.58,67.59,12100.0,58.8108,58.8281,58.7239,58.7325,12100.0
2014-02-27 10:05:00,67.6,67.64,67.45,67.51,14400.0,58.7412,58.776,58.6109,58.663,14400.0
2014-02-27 10:10:00,67.55,67.57,67.47,67.53,13300.0,58.6978,58.7152,58.6283,58.6804,13300.0
2014-02-27 10:15:00,67.54,67.59,67.5,67.57,11700.0,58.6891,58.7325,58.6543,58.7152,11700.0
2014-02-27 10:20:00,67.59,67.64,67.56,67.64,9800.0,58.7325,58.776,58.7065,58.776,9800.0
2014-02-27 10:25:00,67.64,67.69,67.59,67.59,12200.0,58.776,58.8194,58.7325,58.7325,12200.0
2014-02-27 10:30:00,67.59,67.71,67.58,67.71,17300.0,58.7325,58.8368,58.7239,58.8368,17300.0
2014-02-27 10:35:00,67.73,67.73,67.63,67.64,17900.0,58.8542,58.8542,58.7673,58.776,17900.0
2014-02-27 10:40:00,67.63,67.7,67.62,67.7,10300.0,58.7673,58.8281,58.7586,58.8281,10300.0
2014-02-27 10:45:00,67.7,67.72,67.64,67.68,9100.0,58.8281,58.8455,58.776,58.8108,9100.0
2014-02-27 10:50:00,67.7,67.73,67.65,67.68,16500.0,58.8281,58.8542,58.7847,58.8108,16500.0
2014-02-27 10:55:00,67.7,67.7,67.63,67.69,10700.0,58.8281,58.8281,58.7673,58.8194,10700.0
2014-02-27 11:00:00,67.7,67.71,67.57,67.63,20900.0,58.8281,58.8368,58.7152,58.7673,20900.0
2014-02-27 11:05:00,67.64,67.7,67.61,67.7,19300.0,58.776,58.8281,58.7499,58.8281,19300.0
2014-02-27 11:10:00,67.7,67.77,67.67,67.7,45400.0,58.8281,58.889,58.8021,58.8281,45400.0
2014-02-27 11:15:00,67.69,67.72,67.67,67.69,7600.0,58.8194,58.8455,58.8021,58.8194,7600.0
2014-02-27 11:20:00,67.69,67.7,67.56,67.58,10900.0,58.8194,58.8281,58.7065,58.7239,10900.0
2014-02-27 11:25:00,67.59,67.59,67.54,67.57,12100.0,58.7325,58.7325,58.6891,58.7152,12100.0
2014-02-27 11:30:00,67.58,67.6,67.45,67.46,23900.0,58.7239,58.7412,58.6109,58.6196,23900.0
2014-02-27 11:35:00,67.45,67.45,67.35,67.36,30500.0,58.6109,58.6109,58.524,58.5327,30500.0
2014-02-27 11:40:00,67.38,67.45,67.38,67.38,12800.0,58.5501,58.6109,58.5501,58.5501,12800.0
2014-02-27 11:45:00,67.39,67.5,67.39,67.49,13400.0,58.5588,58.6543,58.5588,58.6457,13400.0
2014-02-27 11:50:00,67.5,67.57,67.45,67.46,15700.0,58.6543,58.7152,58.6109,58.6196,15700.0
2014-02-27 11:55:00,67.46,67.53,67.46,67.51,7900.0,58.6196,58.6804,58.6196,58.663,7900.0
2014-02-27 12:00:00,67.5,67.58,67.49,67.57,13500.0,58.6543,58.7239,58.6457,58.7152,13500.0
2014-02-27 12:05:00,67.58,67.59,67.46,67.49,11900.0,58.7239,58.7325,58.6196,58.6457,11900.0
2014-02-27 12:10:00,67.49,67.56,67.47,67.48,19400.0,58.6457,58.7065,58.6283,58.637,19400.0
2014-02-27 12:15:00,67.47,67.6,67.47,67.54,29900.0,58.6283,58.7412,58.6283,58.6891,29900.0
2014-02-27 12:20:00,67.56,67.61,67.53,67.53,23700.0,58.7065,58.7499,58.6804,58.6804,23700.0
2014-02-27 12:25:00,67.55,67.56,67.49,67.5,14700.0,58.6978,58.7065,58.6457,58.6543,14700.0
2014-02-27 12:30:00,67.49,67.55,67.49,67.55,10500.0,58.6457,58.6978,58.6457,58.6978,10500.0
2014-02-27 12:35:00,67.55,67.58,67.53,67.57,7500.0,58.6978,58.7239,58.6804,58.7152,7500.0
2014-02-27 12:40:00,67.57,67.59,67.56,67.59,14100.0,58.7152,58.7325,58.7065,58.7325,14100.0
2014-02-27 12:45:00,67.58,67.58,67.51,67.58,91400.0,58.7239,58.7239,58.663,58.7239,91400.0
2014-02-27 12:50:00,67.58,67.58,67.52,67.56,7600.0,58.7239,58.7239,58.6717,58.7065,7600.0
2014-02-27 12:55:00,67.56,67.59,67.53,67.59,6800.0,58.7065,58.7325,58.6804,58.7325,6800.0
2014-02-27 13:00:00,67.59,67.6,67.54,67.59,8500.0,58.7325,58.7412,58.6891,58.7325,8500.0
2014-02-27 13:05:00,67.6,67.64,67.57,67.58,11200.0,58.7412,58.776,58.7152,58.7239,11200.0
2014-02-27 13:10:00,67.58,67.58,67.53,67.56,5700.0,58.7239,58.7239,58.6804,58.7065,5700.0
2014-02-27 13:15:00,67.56,67.6,67.56,67.57,7700.0,58.7065,58.7412,58.7065,58.7152,7700.0
2014-02-27 13:20:00,67.57,67.61,67.56,67.56,25500.0,58.7152,58.7499,58.7065,58.7065,25500.0
2014-02-27 13:25:00,67.57,67.63,67.56,67.63,13300.0,58.7152,58.7673,58.7065,58.7673,13300.0
2014-02-27 13:30:00,67.6,67.62,67.59,67.61,8400.0,58.7412,58.7586,58.7325,58.7499,8400.0
2014-02-27 13:35:00,67.62,67.66,67.61,67.61,16700.0,58.7586,58.7934,58.7499,58.7499,16700.0
2014-02-27 13:40:00,67.6,67.62,67.57,67.57,37400.0,58.7412,58.7586,58.7152,58.7152,37400.0
2014-02-27 13:45:00,67.56,67.62,67.56,67.61,14400.0,58.7065,58.7586,58.7065,58.7499,14400.0
2014-02-27 13:50:00,67.6,67.61,67.56,67.59,16700.0,58.7412,58.7499,58.7065,58.7325,16700.0
2014-02-27 13:55:00,67.58,67.6,67.56,67.59,7800.0,58.7239,58.7412,58.7065,58.7325,7800.0
2014-02-27 14:00:00,67.59,67.6,67.58,67.59,18700.0,58.7325,58.7412,58.7239,58.7325,18700.0
2014-02-27 14:05:00,67.6,67.6,67.56,67.58,20300.0,58.7412,58.7412,58.7065,58.7239,20300.0
2014-02-27 14:10:00,67.58,67.59,67.57,67.57,7800.0,58.7239,58.7325,58.7152,58.7152,7800.0
2014-02-27 14:15:00,67.57,67.58,67.55,67.56,9000.0,58.7152,58.7239,58.6978,58.7065,9000.0
2014-02-27 14:20:00,67.55,67.57,67.5,67.52,16500.0,58.6978,58.7152,58.6543,58.6717,16500.0
2014-02-27 14:25:00,67.52,67.55,67.52,67.54,11000.0,58.6717,58.6978,58.6717,58.6891,11000.0
2014-02-27 14:30:00,67.52,67.55,67.48,67.49,46200.0,58.6717,58.6978,58.637,58.6457,46200.0
2014-02-27 14:35:00,67.49,67.51,67.48,67.51,15200.0,58.6457,58.663,58.637,58.663,15200.0
2014-02-27 14:40:00,67.52,67.52,67.41,67.41,23800.0,58.6717,58.6717,58.5761,58.5761,23800.0
2014-02-27 14:45:00,67.42,67.51,67.42,67.5,20400.0,58.5848,58.663,58.5848,58.6543,20400.0
2014-02-27 14:50:00,67.5,67.52,67.5,67.51,20100.0,58.6543,58.6717,58.6543,58.663,20100.0
2014-02-27 14:55:00,67.51,67.51,67.48,67.5,73100.0,58.663,58.663,58.637,58.6543,73100.0
2014-02-27 15:00:00,67.49,67.5,67.45,67.47,25500.0,58.6457,58.6543,58.6109,58.6283,25500.0
2014-02-27 15:05:00,67.47,67.53,67.47,67.51,29700.0,58.6283,58.6804,58.6283,58.663,29700.0
2014-02-27 15:10:00,67.51,67.51,67.45,67.5,26000.0,58.663,58.663,58.6109,58.6543,26000.0
2014-02-27 15:15:00,67.5,67.51,67.48,67.48,27700.0,58.6543,58.663,58.637,58.637,27700.0
2014-02-27 15:20:00,67.48,67.5,67.47,67.5,24100.0,58.637,58.6543,58.6283,58.6543,24100.0
2014-02-27 15:25:00,67.5,67.54,67.48,67.54,18700.0,58.6543,58.6891,58.637,58.6891,18700.0
2014-02-27 15:30:00,67.54,67.56,67.43,67.45,52500.0,58.6891,58.7065,58.5935,58.6109,52500.0
2014-02-27 15:35:00,67.46,67.51,67.46,67.49,56100.0,58.6196,58.663,58.6196,58.6457,56100.0
2014-02-27 15:40:00,67.49,67.5,67.47,67.49,33700.0,58.6457,58.6543,58.6283,58.6457,33700.0
2014-02-27 15:45:00,67.49,67.5,67.4,67.44,96100.0,58.6457,58.6543,58.5674,58.6022,96100.0
2014-02-27 15:50:00,67.42,67.46,67.39,67.41,59000.0,58.5848,58.6196,58.5588,58.5761,59000.0
2014-02-27 15:55:00,67.4,67.61,67.4,67.61,73200.0,58.5674,58.7499,58.5674,58.7499,73200.0
2014-02-28 09:30:00,67.72,67.88,67.61,67.77,45300.0,58.8455,58.9845,58.7499,58.889,45300.0
2014-02-28 09:35:00,67.8,67.89,67.73,67.88,21600.0,58.915,58.9932,58.8542,58.9845,21600.0
2014-02-28 09:40:00,67.89,68.07,67.89,67.99,30200.0,58.9932,59.1496,58.9932,59.0801,30200.0
2014-02-28 09:45:00,68.02,68.02,67.89,68.02,17900.0,59.1062,59.1062,58.9932,59.1062,17900.0
2014-02-28 09:50:00,68.04,68.07,67.98,68.06,39500.0,59.1236,59.1496,59.0714,59.141,39500.0
2014-02-28 09:55:00,68.06,68.38,68.05,68.36,61000.0,59.141,59.419,59.1323,59.4016,61000.0
2014-02-28 10:00:00,68.35,68.39,68.23,68.33,26600.0,59.393,59.4277,59.2887,59.3756,26600.0
2014-02-28 10:05:00,68.34,68.37,68.25,68.28,22100.0,59.3843,59.4103,59.3061,59.3321,22100.0
2014-02-28 10:10:00,68.32,68.42,68.28,68.35,51300.0,59.3669,59.4538,59.3321,59.393,51300.0
2014-02-28 10:15:00,68.36,68.67,68.35,68.67,37500.0,59.4016,59.671,59.393,59.671,37500.0
2014-02-28 10:20:00,68.68,68.74,68.66,68.73,27900.0,59.6797,59.7318,59.6623,59.7232,27900.0
2014-02-28 10:25:00,68.74,68.89,68.74,68.87,25400.0,59.7318,59.8622,59.7318,59.8448,25400.0
2014-02-28 10:30:00,68.87,68.89,68.7,68.76,78700.0,59.8448,59.8622,59.6971,59.7492,78700.0
2014-02-28 10:35:00,68.78,68.78,68.69,68.69,30100.0,59.7666,59.7666,59.6884,59.6884,30100.0
2014-02-28 10:40:00,68.69,68.84,68.69,68.81,15700.0,59.6884,59.8187,59.6884,59.7927,15700.0
2014-02-28 10:45:00,68.82,68.93,68.8,68.91,37100.0,59.8014,59.8969,59.784,59.8796,37100.0
2014-02-28 10:50:00,68.91,68.94,68.77,68.77,25600.0,59.8796,59.9056,59.7579,59.7579,25600.0
2014-02-28 10:55:00,68.75,68.75,68.62,68.63,71500.0,59.7405,59.7405,59.6276,59.6363,71500.0
2014-02-28 11:00:00,68.63,68.65,68.5,68.58,53000.0,59.6363,59.6536,59.5233,59.5928,53000.0
2014-02-28 11:05:00,68.57,68.57,68.46,68.53,73400.0,59.5841,59.5841,59.4885,59.5494,73400.0
2014-02-28 11:10:00,68.52,68.61,68.49,68.6,26600.0,59.5407,59.6189,59.5146,59.6102,26600.0
2014-02-28 11:15:00,68.57,68.63,68.51,68.55,71600.0,59.5841,59.6363,59.532,59.5667,71600.0
2014-02-28 11:20:00,68.54,68.62,68.54,68.59,46500.0,59.5581,59.6276,59.5581,59.6015,46500.0
2014-02-28 11:25:00,68.57,68.67,68.55,68.57,95400.0,59.5841,59.671,59.5667,59.5841,95400.0
2014-02-28 11:30:00,68.58,68.74,68.55,68.73,15000.0,59.5928,59.7318,59.5667,59.7232,15000.0
2014-02-28 11:35:00,68.75,68.79,68.73,68.78,14700.0,59.7405,59.7753,59.7232,59.7666,14700.0
2014-02-28 11:40:00,68.78,68.78,68.66,68.68,21600.0,59.7666,59.7666,59.6623,59.6797,21600.0
2014-02-28 11:45:00,68.69,68.84,68.68,68.83,12700.0,59.6884,59.8187,59.6797,59.8101,12700.0
2014-02-28 11:50:00,68.84,68.98,68.82,68.95,23700.0,59.8187,59.9404,59.8014,59.9143,23700.0
2014-02-28 11:55:00,68.97,69.03,68.96,69.03,88500.0,59.9317,59.9838,59.923,59.9838,88500.0
2014-02-28 12:00:00,69.02,69.24,69.01,69.22,49800.0,59.9752,60.1663,59.9665,60.1489,49800.0
2014-02-28 12:05:00,69.22,69.4,69.22,69.34,86100.0,60.1489,60.3054,60.1489,60.2532,86100.0
2014-02-28 12:10:00,69.34,69.5,69.34,69.45,78000.0,60.2532,60.3922,60.2532,60.3488,78000.0
2014-02-28 12:15:00,69.45,69.46,69.23,69.34,25400.0,60.3488,60.3575,60.1576,60.2532,25400.0
2014-02-28 12:20:00,69.34,69.36,69.15,69.15,22100.0,60.2532,60.2706,60.0881,60.0881,22100.0
2014-02-28 12:25:00,69.17,69.23,69.12,69.23,32800.0,60.1055,60.1576,60.062,60.1576,32800.0
2014-02-28 12:30:00,69.22,69.31,69.22,69.3,20700.0,60.1489,60.2271,60.1489,60.2185,20700.0
2014-02-28 12:35:00,69.29,69.31,69.22,69.22,25700.0,60.2098,60.2271,60.1489,60.1489,25700.0
2014-02-28 12:40:00,69.21,69.21,69.01,69.02,11900.0,60.1403,60.1403,59.9665,59.9752,11900.0
2014-02-28 12:45:00,69.02,69.02,68.94,68.99,12700.0,59.9752,59.9752,59.9056,59.9491,12700.0
2014-02-28 12:50:00,68.99,69.11,68.99,69.09,19100.0,59.9491,60.0534,59.9491,60.036,19100.0
2014-02-28 12:55:00,69.1,69.2,69.09,69.16,15300.0,60.0447,60.1316,60.036,60.0968,15300.0
2014-02-28 13:00:00,69.15,69.16,69.11,69.13,6600.0,60.0881,60.0968,60.0534,60.0707,6600.0
2014-02-28 13:05:00,69.1,69.2,69.1,69.19,9800.0,60.0447,60.1316,60.0447,60.1229,9800.0
2014-02-28 13:10:00,69.15,69.18,69.11,69.11,10200.0,60.0881,60.1142,60.0534,60.0534,10200.0
2014-02-28 13:15:00,69.11,69.18,69.11,69.18,8900.0,60.0534,60.1142,60.0534,60.1142,8900.0
2014-02-28 13:20:00,69.18,69.31,69.18,69.31,10600.0,60.1142,60.2271,60.1142,60.2271,10600.0
2014-02-28 13:25:00,69.32,69.32,69.25,69.3,26300.0,60.2358,60.2358,60.175,60.2185,26300.0
2014-02-28 13:30:00,69.3,69.41,69.3,69.36,24100.0,60.2185,60.314,60.2185,60.2706,24100.0
2014-02-28 13:35:00,69.37,69.46,69.37,69.42,18700.0,60.2793,60.3575,60.2793,60.3227,18700.0
2014-02-28 13:40:00,69.4,69.4,69.31,69.33,14800.0,60.3054,60.3054,60.2271,60.2445,14800.0
2014-02-28 13:45:00,69.31,69.33,69.15,69.33,24600.0,60.2271,60.2445,60.0881,60.2445,24600.0
2014-02-28 13:50:00,69.34,69.35,69.3,69.32,23000.0,60.2532,60.2619,60.2185,60.2358,23000.0
2014-02-28 13:55:00,69.31,69.31,69.27,69.29,19000.0,60.2271,60.2271,60.1924,60.2098,19000.0
2014-02-28 14:00:00,69.29,69.3,69.24,69.25,46800.0,60.2098,60.2185,60.1663,60.175,46800.0
2014-02-28 14:05:00,69.25,69.26,69.19,69.19,29400.0,60.175,60.1837,60.1229,60.1229,29400.0
2014-02-28 14:10:00,69.18,69.18,69.05,69.05,17500.0,60.1142,60.1142,60.0012,60.0012,17500.0
2014-02-28 14:15:00,69.05,69.07,69.03,69.04,18400.0,60.0012,60.0186,59.9838,59.9925,18400.0
2014-02-28 14:20:00,69.04,69.08,69.02,69.04,25100.0,59.9925,60.0273,59.9752,59.9925,25100.0
2014-02-28 14:25:00,69.05,69.08,69.01,69.07,13500.0,60.0012,60.0273,59.9665,60.0186,13500.0
2014-02-28 14:30:00,69.08,69.15,69.03,69.11,35800.0,60.0273,60.0881,59.9838,60.0534,35800.0
2014-02-28 14:35:00,69.11,69.13,69.07,69.07,22300.0,60.0534,60.0707,60.0186,60.0186,22300.0
2014-02-28 14:40:00,69.06,69.09,69.02,69.04,25200.0,60.0099,60.036,59.9752,59.9925,25200.0
2014-02-28 14:45:00,69.04,69.04,68.87,68.88,26200.0,59.9925,59.9925,59.8448,59.8535,26200.0
2014-02-28 14:50:00,68.88,68.88,68.76,68.76,30200.0,59.8535,59.8535,59.7492,59.7492,30200.0
2014-02-28 14:55:00,68.76,68.77,68.72,68.74,42600.0,59.7492,59.7579,59.7145,59.7318,42600.0
2014-02-28 15:00:00,68.73,68.73,68.5,68.57,42600.0,59.7232,59.7232,59.5233,59.5841,42600.0
2014-02-28 15:05:00,68.57,68.6,68.4,68.41,39800.0,59.5841,59.6102,59.4364,59.4451,39800.0
2014-02-28 15:10:00,68.41,68.51,68.28,68.49,29000.0,59.4451,59.532,59.3321,59.5146,29000.0
2014-02-28 15:15:00,68.49,68.58,68.44,68.56,18200.0,59.5146,59.5928,59.4712,59.5754,18200.0
2014-02-28 15:20:00,68.55,68.65,68.54,68.62,27600.0,59.5667,59.6536,59.5581,59.6276,27600.0
2014-02-28 15:25:00,68.62,68.7,68.61,68.68,24800.0,59.6276,59.6971,59.6189,59.6797,24800.0
2014-02-28 15:30:00,68.67,68.84,68.65,68.82,32000.0,59.671,59.8187,59.6536,59.8014,32000.0
2014-02-28 15:35:00,68.82,68.86,68.75,68.75,38500.0,59.8014,59.8361,59.7405,59.7405,38500.0
2014-02-28 15:40:00,68.76,68.94,68.75,68.92,53400.0,59.7492,59.9056,59.7405,59.8883,53400.0
2014-02-28 15:45:00,68.92,68.93,68.73,68.73,50300.0,59.8883,59.8969,59.7232,59.7232,50300.0
2014-02-28 15:50:00,68.74,68.81,68.74,68.8,43600.0,59.7318,59.7927,59.7318,59.784,43600.0
2014-02-28 15:55:00,68.79,68.9,68.77,68.86,86800.0,59.7753,59.8709,59.7579,59.8361,86800.0
2014-03-03 09:30:00,68.46,68.64,68.23,68.37,58800.0,59.4885,59.645,59.2887,59.4103,58800.0
2014-03-03 09:35:00,68.38,68.44,68.06,68.19,21700.0,59.419,59.4712,59.141,59.2539,21700.0
2014-03-03 09:40:00,68.18,68.37,68.09,68.26,18800.0,59.2452,59.4103,59.167,59.3147,18800.0
2014-03-03 09:45:00,68.33,68.36,68.15,68.3,14600.0,59.3756,59.4016,59.2192,59.3495,14600.0
2014-03-03 09:50:00,68.25,68.29,68.12,68.29,15600.0,59.3061,59.3408,59.1931,59.3408,15600.0
2014-03-03 09:55:00,68.28,68.39,68.12,68.32,19700.0,59.3321,59.4277,59.1931,59.3669,19700.0
2014-03-03 10:00:00,68.28,68.38,68.08,68.24,16800.0,59.3321,59.419,59.1583,59.2974,16800.0
2014-03-03 10:05:00,68.21,68.29,68.16,68.21,16800.0,59.2713,59.3408,59.2279,59.2713,16800.0
2014-03-03 10:10:00,68.2,68.25,68.15,68.19,33600.0,59.2626,59.3061,59.2192,59.2539,33600.0
2014-03-03 10:15:00,68.18,68.25,68.14,68.25,10200.0,59.2452,59.3061,59.2105,59.3061,10200.0
2014-03-03 10:20:00,68.27,68.3,68.25,68.29,16600.0,59.3234,59.3495,59.3061,59.3408,16600.0
2014-03-03 10:25:00,68.3,68.49,68.28,68.45,19600.0,59.3495,59.5146,59.3321,59.4798,19600.0
2014-03-03 10:30:00,68.46,68.48,68.34,68.34,7700.0,59.4885,59.5059,59.3843,59.3843,7700.0
2014-03-03 10:35:00,68.32,68.35,68.27,68.35,8900.0,59.3669,59.393,59.3234,59.393,8900.0
2014-03-03 10:40:00,68.34,68.52,68.33,68.51,24100.0,59.3843,59.5407,59.3756,59.532,24100.0
2014-03-03 10:45:00,68.51,68.65,68.5,68.61,38100.0,59.532,59.6536,59.5233,59.6189,38100.0
2014-03-03 10:50:00,68.61,68.61,68.56,68.6,22500.0,59.6189,59.6189,59.5754,59.6102,22500.0
2014-03-03 10:55:00,68.6,68.64,68.55,68.61,18200.0,59.6102,59.645,59.5667,59.6189,18200.0
2014-03-03 11:00:00,68.61,68.61,68.52,68.58,15100.0,59.6189,59.6189,59.5407,59.5928,15100.0
2014-03-03 11:05:00,68.56,68.56,68.33,68.35,20900.0,59.5754,59.5754,59.3756,59.393,20900.0
2014-03-03 11:10:00,68.35,68.42,68.35,68.4,17000.0,59.393,59.4538,59.393,59.4364,17000.0
2014-03-03 11:15:00,68.39,68.42,68.36,68.38,17200.0,59.4277,59.4538,59.4016,59.419,17200.0
2014-03-03 11:20:00,68.38,68.47,68.38,68.47,6900.0,59.419,59.4972,59.419,59.4972,6900.0
2014-03-03 11:25:00,68.47,68.48,68.41,68.44,16000.0,59.4972,59.5059,59.4451,59.4712,16000.0
2014-03-03 11:30:00,68.44,68.49,68.4,68.42,20600.0,59.4712,59.5146,59.4364,59.4538,20600.0
2014-03-03 11:35:00,68.42,68.46,68.41,68.41,12400.0,59.4538,59.4885,59.4451,59.4451,12400.0
2014-03-03 11:40:00,68.41,68.5,68.41,68.45,14300.0,59.4451,59.5233,59.4451,59.4798,14300.0
2014-03-03 11:45:00,68.44,68.45,68.35,68.38,15800.0,59.4712,59.4798,59.393,59.419,15800.0
2014-03-03 11:50:00,68.38,68.42,68.37,68.4,12200.0,59.419,59.4538,59.4103,59.4364,12200.0
2014-03-03 11:55:00,68.41,68.41,68.2,68.21,21900.0,59.4451,59.4451,59.2626,59.2713,21900.0
2014-03-03 12:00:00,68.21,68.28,68.19,68.27,15000.0,59.2713,59.3321,59.2539,59.3234,15000.0
2014-03-03 12:05:00,68.27,68.34,68.25,68.3,13500.0,59.3234,59.3843,59.3061,59.3495,13500.0
2014-03-03 12:10:00,68.28,68.46,68.2,68.4,25200.0,59.3321,59.4885,59.2626,59.4364,25200.0
2014-03-03 12:15:00,68.4,68.44,68.32,68.33,11900.0,59.4364,59.4712,59.3669,59.3756,11900.0
2014-03-03 12:20:00,68.34,68.41,68.34,68.38,12300.0,59.3843,59.4451,59.3843,59.419,12300.0
2014-03-03 12:25:00,68.38,68.38,68.32,68.37,11300.0,59.419,59.419,59.3669,59.4103,11300.0
2014-03-03 12:30:00,68.36,68.42,68.35,68.36,14100.0,59.4016,59.4538,59.393,59.4016,14100.0
2014-03-03 12:35:00,68.35,68.45,68.35,68.4,11400.0,59.393,59.4798,59.393,59.4364,11400.0
2014-03-03 12:40:00,68.39,68.39,68.34,68.37,8700.0,59.4277,59.4277,59.3843,59.4103,8700.0
2014-03-03 12:45:00,68.38,68.43,68.36,68.4,10200.0,59.419,59.4625,59.4016,59.4364,10200.0
2014-03-03 12:50:00,68.4,68.46,68.4,68.44,12700.0,59.4364,59.4885,59.4364,59.4712,12700.0
2014-03-03 12:55:00,68.43,68.5,68.41,68.48,10900.0,59.4625,59.5233,59.4451,59.5059,10900.0
2014-03-03 13:00:00,68.48,68.59,68.48,68.59,16300.0,59.5059,59.6015,59.5059,59.6015,16300.0
2014-03-03 13:05:00,68.59,68.6,68.56,68.58,22300.0,59.6015,59.6102,59.5754,59.5928,22300.0
2014-03-03 13:10:00,68.59,68.65,68.56,68.63,13400.0,59.6015,59.6536,59.5754,59.6363,13400.0
2014-03-03 13:15:00,68.63,68.65,68.61,68.63,12200.0,59.6363,59.6536,59.6189,59.6363,12200.0
2014-03-03 13:20:00,68.62,68.64,68.59,68.6,15000.0,59.6276,59.645,59.6015,59.6102,15000.0
2014-03-03 13:25:00,68.6,68.63,68.58,68.58,13200.0,59.6102,59.6363,59.5928,59.5928,13200.0
2014-03-03 13:30:00,68.59,68.59,68.54,68.55,20900.0,59.6015,59.6015,59.5581,59.5667,20900.0
2014-03-03 13:35:00,68.55,68.64,68.55,68.64,13300.0,59.5667,59.645,59.5667,59.645,13300.0
2014-03-03 13:40:00,68.63,68.63,68.56,68.62,17800.0,59.6363,59.6363,59.5754,59.6276,17800.0
2014-03-03 13:45:00,68.62,68.66,68.57,68.65,14100.0,59.6276,59.6623,59.5841,59.6536,14100.0
2014-03-03 13:50:00,68.64,68.64,68.58,68.63,12200.0,59.645,59.645,59.5928,59.6363,12200.0
2014-03-03 13:55:00,68.64,68.74,68.63,68.69,15800.0,59.645,59.7318,59.6363,59.6884,15800.0
2014-03-03 14:00:00,68.69,68.71,68.64,68.66,14900.0,59.6884,59.7058,59.645,59.6623,14900.0
2014-03-03 14:05:00,68.67,68.69,68.63,68.68,12300.0,59.671,59.6884,59.6363,59.6797,12300.0
2014-03-03 14:10:00,68.68,68.71,68.64,68.66,14100.0,59.6797,59.7058,59.645,59.6623,14100.0
2014-03-03 14:15:00,68.68,68.69,68.64,68.65,18100.0,59.6797,59.6884,59.645,59.6536,18100.0
2014-03-03 14:20:00,68.65,68.65,68.57,68.58,10000.0,59.6536,59.6536,59.5841,59.5928,10000.0
2014-03-03 14:25:00,68.58,68.62,68.52,68.53,13200.0,59.5928,59.6276,59.5407,59.5494,13200.0
2014-03-03 14:30:00,68.53,68.54,68.46,68.54,9700.0,59.5494,59.5581,59.4885,59.5581,9700.0
2014-03-03 14:35:00,68.55,68.56,68.51,68.53,8200.0,59.5667,59.5754,59.532,59.5494,8200.0
2014-03-03 14:40:00,68.53,68.57,68.51,68.55,10700.0,59.5494,59.5841,59.532,59.5667,10700.0
2014-03-03 14:45:00,68.55,68.66,68.55,68.62,15100.0,59.5667,59.6623,59.5667,59.6276,15100.0
2014-03-03 14:50:00,68.61,68.62,68.57,68.58,11300.0,59.6189,59.6276,59.5841,59.5928,11300.0
2014-03-03 14:55:00,68.59,68.6,68.52,68.53,13900.0,59.6015,59.6102,59.5407,59.5494,13900.0
2014-03-03 15:00:00,68.53,68.55,68.49,68.49,15900.0,59.5494,59.5667,59.5146,59.5146,15900.0
2014-03-03 15:05:00,68.5,68.53,68.46,68.52,14200.0,59.5233,59.5494,59.4885,59.5407,14200.0
2014-03-03 15:10:00,68.52,68.52,68.38,68.38,13500.0,59.5407,59.5407,59.419,59.419,13500.0
2014-03-03 15:15:00,68.4,68.46,68.39,68.46,18300.0,59.4364,59.4885,59.4277,59.4885,18300.0
2014-03-03 15:20:00,68.45,68.54,68.45,68.53,19400.0,59.4798,59.5581,59.4798,59.5494,19400.0
2014-03-03 15:25:00,68.53,68.57,68.41,68.5,34500.0,59.5494,59.5841,59.4451,59.5233,34500.0
2014-03-03 15:30:00,68.5,68.52,68.45,68.45,20300.0,59.5233,59.5407,59.4798,59.4798,20300.0
2014-03-03 15:35:00,68.46,68.52,68.44,68.48,21200.0,59.4885,59.5407,59.4712,59.5059,21200.0
2014-03-03 15:40:00,68.48,68.52,68.45,68.51,31200.0,59.5059,59.5407,59.4798,59.532,31200.0
2014-03-03 15:45:00,68.52,68.56,68.5,68.51,37500.0,59.5407,59.5754,59.5233,59.532,37500.0
2014-03-03 15:50:00,68.52,68.52,68.46,68.48,47400.0,59.5407,59.5407,59.4885,59.5059,47400.0
2014-03-03 15:55:00,68.48,68.57,68.47,68.56,64500.0,59.5059,59.5841,59.4972,59.5754,64500.0
2014-03-04 09:30:00,69.7,70.62,69.7,70.14,119800.0,60.566,61.3655,60.566,60.9484,119800.0
2014-03-04 09:35:00,70.14,70.23,69.98,70.01,30700.0,60.9484,61.0266,60.8093,60.8354,30700.0
2014-03-04 09:40:00,70.03,70.04,69.61,69.61,17000.0,60.8528,60.8615,60.4878,60.4878,17000.0
2014-03-04 09:45:00,69.63,69.89,69.63,69.73,25700.0,60.5052,60.7311,60.5052,60.5921,25700.0
2014-03-04 09:50:00,69.73,69.94,69.67,69.75,13800.0,60.5921,60.7746,60.54,60.6095,13800.0
2014-03-04 09:55:00,69.8,69.86,69.72,69.8,12400.0,60.6529,60.7051,60.5834,60.6529,12400.0
2014-03-04 10:00:00,69.82,69.92,69.68,69.68,21800.0,60.6703,60.7572,60.5487,60.5487,21800.0
2014-03-04 10:05:00,69.68,69.74,69.62,69.7,7700.0,60.5487,60.6008,60.4965,60.566,7700.0
2014-03-04 10:10:00,69.7,69.8,69.66,69.74,14700.0,60.566,60.6529,60.5313,60.6008,14700.0
2014-03-04 10:15:00,69.73,69.73,69.63,69.63,8600.0,60.5921,60.5921,60.5052,60.5052,8600.0
2014-03-04 10:20:00,69.63,69.7,69.56,69.56,15900.0,60.5052,60.566,60.4444,60.4444,15900.0
2014-03-04 10:25:00,69.55,69.64,69.51,69.52,17200.0,60.4357,60.5139,60.4009,60.4096,17200.0
2014-03-04 10:30:00,69.52,69.53,69.36,69.36,19700.0,60.4096,60.4183,60.2706,60.2706,19700.0
2014-03-04 10:35:00,69.36,69.38,69.25,69.38,17900.0,60.2706,60.288,60.175,60.288,17900.0
2014-03-04 10:40:00,69.37,69.41,69.29,69.31,16500.0,60.2793,60.314,60.2098,60.2271,16500.0
2014-03-04 10:45:00,69.31,69.35,69.28,69.29,15100.0,60.2271,60.2619,60.2011,60.2098,15100.0
2014-03-04 10:50:00,69.29,69.3,69.17,69.22,14400.0,60.2098,60.2185,60.1055,60.1489,14400.0
2014-03-04 10:55:00,69.23,69.24,69.19,69.24,16600.0,60.1576,60.1663,60.1229,60.1663,16600.0
2014-03-04 11:00:00,69.26,69.26,69.09,69.12,21500.0,60.1837,60.1837,60.036,60.062,21500.0
2014-03-04 11:05:00,69.1,69.2,69.1,69.2,9800.0,60.0447,60.1316,60.0447,60.1316,9800.0
2014-03-04 11:10:00,69.19,69.32,69.19,69.3,13900.0,60.1229,60.2358,60.1229,60.2185,13900.0
2014-03-04 11:15:00,69.31,69.39,69.31,69.39,11200.0,60.2271,60.2967,60.2271,60.2967,11200.0
2014-03-04 11:20:00,69.39,69.46,69.39,69.41,12400.0,60.2967,60.3575,60.2967,60.314,12400.0
2014-03-04 11:25:00,69.4,69.52,69.39,69.51,24600.0,60.3054,60.4096,60.2967,60.4009,24600.0
2014-03-04 11:30:00,69.5,69.51,69.37,69.47,22300.0,60.3922,60.4009,60.2793,60.3662,22300.0
2014-03-04 11:35:00,69.46,69.48,69.42,69.43,22300.0,60.3575,60.3749,60.3227,60.3314,22300.0
2014-03-04 11:40:00,69.41,69.47,69.35,69.35,9600.0,60.314,60.3662,60.2619,60.2619,9600.0
2014-03-04 11:45:00,69.36,69.47,69.36,69.47,5600.0,60.2706,60.3662,60.2706,60.3662,5600.0
2014-03-04 11:50:00,69.48,69.54,69.47,69.51,6500.0,60.3749,60.427,60.3662,60.4009,6500.0
2014-03-04 11:55:00,69.52,69.53,69.47,69.52,7600.0,60.4096,60.4183,60.3662,60.4096,7600.0
2014-03-04 12:00:00,69.53,69.53,69.46,69.48,7000.0,60.4183,60.4183,60.3575,60.3749,7000.0
2014-03-04 12:05:00,69.49,69.5,69.46,69.48,6000.0,60.3836,60.3922,60.3575,60.3749,6000.0
2014-03-04 12:10:00,69.45,69.46,69.4,69.41,9700.0,60.3488,60.3575,60.3054,60.314,9700.0
2014-03-04 12:15:00,69.41,69.53,69.41,69.5,7800.0,60.314,60.4183,60.314,60.3922,7800.0
2014-03-04 12:20:00,69.51,69.58,69.51,69.52,5000.0,60.4009,60.4618,60.4009,60.4096,5000.0
2014-03-04 12:25:00,69.52,69.53,69.47,69.5,6800.0,60.4096,60.4183,60.3662,60.3922,6800.0
2014-03-04 12:30:00,69.49,69.5,69.4,69.42,9400.0,60.3836,60.3922,60.3054,60.3227,9400.0
2014-03-04 12:35:00,69.4,69.4,69.34,69.4,7700.0,60.3054,60.3054,60.2532,60.3054,7700.0
2014-03-04 12:40:00,69.4,69.42,69.29,69.3,4900.0,60.3054,60.3227,60.2098,60.2185,4900.0
2014-03-04 12:45:00,69.32,69.36,69.31,69.34,4400.0,60.2358,60.2706,60.2271,60.2532,4400.0
2014-03-04 12:50:00,69.33,69.33,69.29,69.31,5100.0,60.2445,60.2445,60.2098,60.2271,5100.0
2014-03-04 12:55:00,69.31,69.32,69.28,69.3,5600.0,60.2271,60.2358,60.2011,60.2185,5600.0
2014-03-04 13:00:00,69.29,69.32,69.29,69.32,5100.0,60.2098,60.2358,60.2098,60.2358,5100.0
2014-03-04 13:05:00,69.34,69.38,69.29,69.3,8200.0,60.2532,60.288,60.2098,60.2185,8200.0
2014-03-04 13:10:00,69.29,69.36,69.29,69.33,5200.0,60.2098,60.2706,60.2098,60.2445,5200.0
2014-03-04 13:15:00,69.32,69.36,69.32,69.35,9200.0,60.2358,60.2706,60.2358,60.2619,9200.0
2014-03-04 13:20:00,69.36,69.37,69.32,69.32,5900.0,60.2706,60.2793,60.2358,60.2358,5900.0
2014-03-04 13:25:00,69.34,69.38,69.31,69.35,5900.0,60.2532,60.288,60.2271,60.2619,5900.0
2014-03-04 13:30:00,69.35,69.38,69.34,69.35,6200.0,60.2619,60.288,60.2532,60.2619,6200.0
2014-03-04 13:35:00,69.34,69.38,69.33,69.37,4000.0,60.2532,60.288,60.2445,60.2793,4000.0
2014-03-04 13:40:00,69.38,69.39,69.34,69.34,3800.0,60.288,60.2967,60.2532,60.2532,3800.0
2014-03-04 13:45:00,69.33,69.35,69.2,69.2,26000.0,60.2445,60.2619,60.1316,60.1316,26000.0
2014-03-04 13:50:00,69.17,69.25,69.16,69.19,5300.0,60.1055,60.175,60.0968,60.1229,5300.0
2014-03-04 13:55:00,69.21,69.28,69.21,69.28,4900.0,60.1403,60.2011,60.1403,60.2011,4900.0
2014-03-04 14:00:00,69.29,69.3,69.23,69.29,15000.0,60.2098,60.2185,60.1576,60.2098,15000.0
2014-03-04 14:05:00,69.28,69.35,69.27,69.33,10500.0,60.2011,60.2619,60.1924,60.2445,10500.0
2014-03-04 14:10:00,69.33,69.4,69.28,69.39,6200.0,60.2445,60.3054,60.2011,60.2967,6200.0
2014-03-04 14:15:00,69.39,69.45,69.39,69.43,13100.0,60.2967,60.3488,60.2967,60.3314,13100.0
2014-03-04 14:20:00,69.43,69.53,69.39,69.51,13900.0,60.3314,60.4183,60.2967,60.4009,13900.0
2014-03-04 14:25:00,69.51,69.57,69.47,69.55,13800.0,60.4009,60.4531,60.3662,60.4357,13800.0
2014-03-04 14:30:00,69.54,69.63,69.54,69.63,14700.0,60.427,60.5052,60.427,60.5052,14700.0
2014-03-04 14:35:00,69.63,69.63,69.49,69.53,18900.0,60.5052,60.5052,60.3836,60.4183,18900.0
2014-03-04 14:40:00,69.53,69.6,69.52,69.6,14800.0,60.4183,60.4791,60.4096,60.4791,14800.0
2014-03-04 14:45:00,69.6,69.69,69.6,69.68,12100.0,60.4791,60.5574,60.4791,60.5487,12100.0
2014-03-04 14:50:00,69.68,69.78,69.68,69.75,27900.0,60.5487,60.6356,60.5487,60.6095,27900.0
2014-03-04 14:55:00,69.77,69.8,69.69,69.71,16700.0,60.6269,60.6529,60.5574,60.5747,16700.0
2014-03-04 15:00:00,69.72,69.75,69.71,69.71,18400.0,60.5834,60.6095,60.5747,60.5747,18400.0
2014-03-04 15:05:00,69.71,69.76,69.7,69.76,10500.0,60.5747,60.6182,60.566,60.6182,10500.0
2014-03-04 15:10:00,69.77,69.83,69.77,69.81,25100.0,60.6269,60.679,60.6269,60.6616,25100.0
2014-03-04 15:15:00,69.81,69.9,69.78,69.87,25500.0,60.6616,60.7398,60.6356,60.7138,25500.0
2014-03-04 15:20:00,69.88,69.9,69.84,69.89,24100.0,60.7225,60.7398,60.6877,60.7311,24100.0
2014-03-04 15:25:00,69.87,69.91,69.84,69.87,31800.0,60.7138,60.7485,60.6877,60.7138,31800.0
2014-03-04 15:30:00,69.87,69.89,69.84,69.88,29100.0,60.7138,60.7311,60.6877,60.7225,29100.0
2014-03-04 15:35:00,69.87,69.9,69.81,69.83,26200.0,60.7138,60.7398,60.6616,60.679,26200.0
2014-03-04 15:40:00,69.84,69.9,69.83,69.89,36400.0,60.6877,60.7398,60.679,60.7311,36400.0
2014-03-04 15:45:00,69.89,69.89,69.69,69.74,46400.0,60.7311,60.7311,60.5574,60.6008,46400.0
2014-03-04 15:50:00,69.74,69.78,69.73,69.75,34000.0,60.6008,60.6356,60.5921,60.6095,34000.0
2014-03-04 15:55:00,69.75,69.75,69.71,69.72,86300.0,60.6095,60.6095,60.5747,60.5834,86300.0
2014-03-05 09:30:00,69.53,69.6,69.31,69.4,55200.0,60.4183,60.4791,60.2271,60.3054,55200.0
2014-03-05 09:35:00,69.39,69.48,69.32,69.37,54000.0,60.2967,60.3749,60.2358,60.2793,54000.0
2014-03-05 09:40:00,69.4,69.44,69.26,69.37,119900.0,60.3054,60.3401,60.1837,60.2793,119900.0
2014-03-05 09:45:00,69.29,69.37,69.2,69.24,26000.0,60.2098,60.2793,60.1316,60.1663,26000.0
2014-03-05 09:50:00,69.24,69.35,69.23,69.31,17400.0,60.1663,60.2619,60.1576,60.2271,17400.0
2014-03-05 09:55:00,69.3,69.31,69.03,69.23,25600.0,60.2185,60.2271,59.9838,60.1576,25600.0
2014-03-05 10:00:00,69.23,69.25,69.12,69.25,42700.0,60.1576,60.175,60.062,60.175,42700.0
2014-03-05 10:05:00,69.21,69.28,69.18,69.27,9600.0,60.1403,60.2011,60.1142,60.1924,9600.0
2014-03-05 10:10:00,69.27,69.32,69.22,69.25,176400.0,60.1924,60.2358,60.1489,60.175,176400.0
2014-03-05 10:15:00,69.23,69.26,69.16,69.25,168900.0,60.1576,60.1837,60.0968,60.175,168900.0
2014-03-05 10:20:00,69.23,69.26,69.23,69.26,34000.0,60.1576,60.1837,60.1576,60.1837,34000.0
2014-03-05 10:25:00,69.26,69.42,69.19,69.32,45000.0,60.1837,60.3227,60.1229,60.2358,45000.0
2014-03-05 10:30:00,69.34,69.37,69.24,69.25,37000.0,60.2532,60.2793,60.1663,60.175,37000.0
2014-03-05 10:35:00,69.24,69.25,69.2,69.24,14600.0,60.1663,60.175,60.1316,60.1663,14600.0
2014-03-05 10:40:00,69.21,69.29,69.21,69.28,9100.0,60.1403,60.2098,60.1403,60.2011,9100.0
2014-03-05 10:45:00,69.29,69.29,69.21,69.25,25800.0,60.2098,60.2098,60.1403,60.175,25800.0
2014-03-05 10:50:00,69.25,69.37,69.24,69.37,87000.0,60.175,60.2793,60.1663,60.2793,87000.0
2014-03-05 10:55:00,69.38,69.39,69.3,69.31,11400.0,60.288,60.2967,60.2185,60.2271,11400.0
2014-03-05 11:00:00,69.31,69.4,69.28,69.33,14900.0,60.2271,60.3054,60.2011,60.2445,14900.0
2014-03-05 11:05:00,69.33,69.33,69.27,69.3,7400.0,60.2445,60.2445,60.1924,60.2185,7400.0
2014-03-05 11:10:00,69.28,69.3,69.25,69.28,14700.0,60.2011,60.2185,60.175,60.2011,14700.0
2014-03-05 11:15:00,69.28,69.31,69.26,69.27,13100.0,60.2011,60.2271,60.1837,60.1924,13100.0
2014-03-05 11:20:00,69.29,69.31,69.26,69.29,17700.0,60.2098,60.2271,60.1837,60.2098,17700.0
2014-03-05 11:25:00,69.3,69.3,69.12,69.19,12100.0,60.2185,60.2185,60.062,60.1229,12100.0
2014-03-05 11:30:00,69.16,69.2,69.11,69.15,12000.0,60.0968,60.1316,60.0534,60.0881,12000.0
2014-03-05 11:35:00,69.15,69.21,69.12,69.19,368000.0,60.0881,60.1403,60.062,60.1229,368000.0
2014-03-05 11:40:00,69.2,69.27,69.18,69.25,10400.0,60.1316,60.1924,60.1142,60.175,10400.0
2014-03-05 11:45:00,69.22,69.22,69.18,69.19,46900.0,60.1489,60.1489,60.1142,60.1229,46900.0
2014-03-05 11:50:00,69.18,69.21,69.16,69.2,14500.0,60.1142,60.1403,60.0968,60.1316,14500.0
2014-03-05 11:55:00,69.18,69.19,69.12,69.12,7400.0,60.1142,60.1229,60.062,60.062,7400.0
2014-03-05 12:00:00,69.12,69.15,69.08,69.13,7600.0,60.062,60.0881,60.0273,60.0707,7600.0
2014-03-05 12:05:00,69.13,69.14,69.1,69.11,5300.0,60.0707,60.0794,60.0447,60.0534,5300.0
2014-03-05 12:10:00,69.11,69.11,69.03,69.06,10300.0,60.0534,60.0534,59.9838,60.0099,10300.0
2014-03-05 12:15:00,69.06,69.15,69.06,69.13,13300.0,60.0099,60.0881,60.0099,60.0707,13300.0
2014-03-05 12:20:00,69.13,69.14,69.12,69.13,6800.0,60.0707,60.0794,60.062,60.0707,6800.0
2014-03-05 12:25:00,69.11,69.19,69.11,69.17,10000.0,60.0534,60.1229,60.0534,60.1055,10000.0
2014-03-05 12:30:00,69.16,69.17,69.12,69.12,4300.0,60.0968,60.1055,60.062,60.062,4300.0
2014-03-05 12:35:00,69.13,69.17,69.13,69.17,3000.0,60.0707,60.1055,60.0707,60.1055,3000.0
2014-03-05 12:40:00,69.14,69.15,69.12,69.14,7500.0,60.0794,60.0881,60.062,60.0794,7500.0
2014-03-05 12:45:00,69.12,69.15,69.11,69.13,4300.0,60.062,60.0881,60.0534,60.0707,4300.0
2014-03-05 12:50:00,69.12,69.14,69.04,69.05,8400.0,60.062,60.0794,59.9925,60.0012,8400.0
2014-03-05 12:55:00,69.03,69.1,69.03,69.07,9200.0,59.9838,60.0447,59.9838,60.0186,9200.0
2014-03-05 13:00:00,69.08,69.14,69.07,69.09,9800.0,60.0273,60.0794,60.0186,60.036,9800.0
2014-03-05 13:05:00,69.1,69.11,69.08,69.09,5900.0,60.0447,60.0534,60.0273,60.036,5900.0
2014-03-05 13:10:00,69.07,69.09,69.04,69.08,12000.0,60.0186,60.036,59.9925,60.0273,12000.0
2014-03-05 13:15:00,69.1,69.13,69.07,69.1,8000.0,60.0447,60.0707,60.0186,60.0447,8000.0
2014-03-05 13:20:00,69.08,69.16,69.08,69.16,8700.0,60.0273,60.0968,60.0273,60.0968,8700.0
2014-03-05 13:25:00,69.16,69.17,69.14,69.15,11800.0,60.0968,60.1055,60.0794,60.0881,11800.0
2014-03-05 13:30:00,69.15,69.16,69.13,69.15,12300.0,60.0881,60.0968,60.0707,60.0881,12300.0
2014-03-05 13:35:00,69.15,69.16,69.13,69.16,13800.0,60.0881,60.0968,60.0707,60.0968,13800.0
2014-03-05 13:40:00,69.16,69.2,69.16,69.19,4400.0,60.0968,60.1316,60.0968,60.1229,4400.0
2014-03-05 13:45:00,69.19,69.22,69.17,69.19,17800.0,60.1229,60.1489,60.1055,60.1229,17800.0
2014-03-05 13:50:00,69.19,69.21,69.16,69.2,14600.0,60.1229,60.1403,60.0968,60.1316,14600.0
2014-03-05 13:55:00,69.2,69.21,69.12,69.13,11800.0,60.1316,60.1403,60.062,60.0707,11800.0
2014-03-05 14:00:00,69.14,69.23,69.14,69.2,9300.0,60.0794,60.1576,60.0794,60.1316,9300.0
2014-03-05 14:05:00,69.18,69.21,69.18,69.2,7200.0,60.1142,60.1403,60.1142,60.1316,7200.0
2014-03-05 14:10:00,69.21,69.24,69.14,69.14,8500.0,60.1403,60.1663,60.0794,60.0794,8500.0
2014-03-05 14:15:00,69.14,69.23,69.13,69.2,8600.0,60.0794,60.1576,60.0707,60.1316,8600.0
2014-03-05 14:20:00,69.21,69.29,69.21,69.26,8900.0,60.1403,60.2098,60.1403,60.1837,8900.0
2014-03-05 14:25:00,69.26,69.33,69.23,69.23,8100.0,60.1837,60.2445,60.1576,60.1576,8100.0
2014-03-05 14:30:00,69.23,69.31,69.23,69.29,9200.0,60.1576,60.2271,60.1576,60.2098,9200.0
2014-03-05 14:35:00,69.3,69.3,69.22,69.22,17500.0,60.2185,60.2185,60.1489,60.1489,17500.0
2014-03-05 14:40:00,69.23,69.25,69.19,69.19,6200.0,60.1576,60.175,60.1229,60.1229,6200.0
2014-03-05 14:45:00,69.16,69.17,69.12,69.14,8600.0,60.0968,60.1055,60.062,60.0794,8600.0
2014-03-05 14:50:00,69.13,69.13,69.04,69.06,18000.0,60.0707,60.0707,59.9925,60.0099,18000.0
2014-03-05 14:55:00,69.06,69.1,69.04,69.06,12900.0,60.0099,60.0447,59.9925,60.0099,12900.0
2014-03-05 15:00:00,69.06,69.11,69.04,69.06,40300.0,60.0099,60.0534,59.9925,60.0099,40300.0
2014-03-05 15:05:00,69.07,69.11,69.0,69.06,27400.0,60.0186,60.0534,59.9578,60.0099,27400.0
2014-03-05 15:10:00,69.05,69.11,69.02,69.1,68700.0,60.0012,60.0534,59.9752,60.0447,68700.0
2014-03-05 15:15:00,69.09,69.11,69.09,69.1,40700.0,60.036,60.0534,60.036,60.0447,40700.0
2014-03-05 15:20:00,69.09,69.15,69.09,69.14,58000.0,60.036,60.0881,60.036,60.0794,58000.0
2014-03-05 15:25:00,69.15,69.23,69.14,69.23,19300.0,60.0881,60.1576,60.0794,60.1576,19300.0
2014-03-05 15:30:00,69.22,69.22,69.15,69.19,13400.0,60.1489,60.1489,60.0881,60.1229,13400.0
2014-03-05 15:35:00,69.19,69.19,69.14,69.18,15600.0,60.1229,60.1229,60.0794,60.1142,15600.0
2014-03-05 15:40:00,69.19,69.2,69.15,69.16,25300.0,60.1229,60.1316,60.0881,60.0968,25300.0
2014-03-05 15:45:00,69.17,69.28,69.15,69.28,50400.0,60.1055,60.2011,60.0881,60.2011,50400.0
2014-03-05 15:50:00,69.27,69.32,69.23,69.31,74400.0,60.1924,60.2358,60.1576,60.2271,74400.0
2014-03-05 15:55:00,69.31,69.39,69.29,69.29,167900.0,60.2271,60.2967,60.2098,60.2098,167900.0
2014-03-06 09:30:00,69.29,69.58,69.21,69.38,38200.0,60.2098,60.4618,60.1403,60.288,38200.0
2014-03-06 09:35:00,69.33,69.46,69.32,69.44,5700.0,60.2445,60.3575,60.2358,60.3401,5700.0
2014-03-06 09:40:00,69.42,69.5,69.26,69.42,9400.0,60.3227,60.3922,60.1837,60.3227,9400.0
2014-03-06 09:45:00,69.4,69.5,69.4,69.46,21900.0,60.3054,60.3922,60.3054,60.3575,21900.0
2014-03-06 09:50:00,69.42,69.5,69.41,69.47,8200.0,60.3227,60.3922,60.314,60.3662,8200.0
2014-03-06 09:55:00,69.45,69.46,69.36,69.4,22700.0,60.3488,60.3575,60.2706,60.3054,22700.0
2014-03-06 10:00:00,69.42,69.42,69.22,69.31,13100.0,60.3227,60.3227,60.1489,60.2271,13100.0
2014-03-06 10:05:00,69.27,69.33,69.27,69.27,5600.0,60.1924,60.2445,60.1924,60.1924,5600.0
2014-03-06 10:10:00,69.27,69.28,69.16,69.17,5100.0,60.1924,60.2011,60.0968,60.1055,5100.0
2014-03-06 10:15:00,69.17,69.22,69.1,69.15,8100.0,60.1055,60.1489,60.0447,60.0881,8100.0
2014-03-06 10:20:00,69.16,69.23,69.15,69.23,5800.0,60.0968,60.1576,60.0881,60.1576,5800.0
2014-03-06 10:25:00,69.2,69.33,69.15,69.33,11000.0,60.1316,60.2445,60.0881,60.2445,11000.0
2014-03-06 10:30:00,69.32,69.32,69.26,69.32,2900.0,60.2358,60.2358,60.1837,60.2358,2900.0
2014-03-06 10:35:00,69.33,69.35,69.27,69.29,7800.0,60.2445,60.2619,60.1924,60.2098,7800.0
2014-03-06 10:40:00,69.28,69.28,69.18,69.18,4000.0,60.2011,60.2011,60.1142,60.1142,4000.0
2014-03-06 10:45:00,69.2,69.24,69.17,69.24,3900.0,60.1316,60.1663,60.1055,60.1663,3900.0
2014-03-06 10:50:00,69.26,69.4,69.25,69.37,15600.0,60.1837,60.3054,60.175,60.2793,15600.0
2014-03-06 10:55:00,69.37,69.42,69.35,69.39,7000.0,60.2793,60.3227,60.2619,60.2967,7000.0
2014-03-06 11:00:00,69.38,69.4,69.34,69.37,20200.0,60.288,60.3054,60.2532,60.2793,20200.0
2014-03-06 11:05:00,69.34,69.44,69.32,69.37,22700.0,60.2532,60.3401,60.2358,60.2793,22700.0
2014-03-06 11:10:00,69.35,69.37,69.33,69.34,4300.0,60.2619,60.2793,60.2445,60.2532,4300.0
2014-03-06 11:15:00,69.35,69.4,69.33,69.38,6300.0,60.2619,60.3054,60.2445,60.288,6300.0
2014-03-06 11:20:00,69.38,69.38,69.32,69.36,6900.0,60.288,60.288,60.2358,60.2706,6900.0
2014-03-06 11:25:00,69.33,69.37,69.31,69.35,25100.0,60.2445,60.2793,60.2271,60.2619,25100.0
2014-03-06 11:30:00,69.34,69.4,69.34,69.38,5200.0,60.2532,60.3054,60.2532,60.288,5200.0
2014-03-06 11:35:00,69.38,69.38,69.35,69.36,3500.0,60.288,60.288,60.2619,60.2706,3500.0
2014-03-06 11:40:00,69.36,69.38,69.32,69.35,5200.0,60.2706,60.288,60.2358,60.2619,5200.0
2014-03-06 11:45:00,69.36,69.4,69.35,69.39,3200.0,60.2706,60.3054,60.2619,60.2967,3200.0
2014-03-06 11:50:00,69.4,69.4,69.32,69.32,7300.0,60.3054,60.3054,60.2358,60.2358,7300.0
2014-03-06 11:55:00,69.34,69.35,69.32,69.33,5800.0,60.2532,60.2619,60.2358,60.2445,5800.0
2014-03-06 12:00:00,69.34,69.39,69.32,69.39,7700.0,60.2532,60.2967,60.2358,60.2967,7700.0
2014-03-06 12:05:00,69.39,69.4,69.32,69.35,12900.0,60.2967,60.3054,60.2358,60.2619,12900.0
2014-03-06 12:10:00,69.33,69.37,69.32,69.36,6900.0,60.2445,60.2793,60.2358,60.2706,6900.0
2014-03-06 12:15:00,69.38,69.38,69.34,69.35,5800.0,60.288,60.288,60.2532,60.2619,5800.0
2014-03-06 12:20:00,69.35,69.37,69.34,69.37,4300.0,60.2619,60.2793,60.2532,60.2793,4300.0
2014-03-06 12:25:00,69.34,69.39,69.34,69.38,3300.0,60.2532,60.2967,60.2532,60.288,3300.0
2014-03-06 12:30:00,69.37,69.38,69.33,69.35,6800.0,60.2793,60.288,60.2445,60.2619,6800.0
2014-03-06 12:35:00,69.35,69.35,69.25,69.25,10500.0,60.2619,60.2619,60.175,60.175,10500.0
2014-03-06 12:40:00,69.25,69.25,69.23,69.24,2600.0,60.175,60.175,60.1576,60.1663,2600.0
2014-03-06 12:45:00,69.23,69.26,69.23,69.25,9700.0,60.1576,60.1837,60.1576,60.175,9700.0
2014-03-06 12:50:00,69.25,69.31,69.25,69.31,3600.0,60.175,60.2271,60.175,60.2271,3600.0
2014-03-06 12:55:00,69.31,69.33,69.3,69.3,1100.0,60.2271,60.2445,60.2185,60.2185,1100.0
2014-03-06 13:00:00,69.33,69.35,69.32,69.35,3400.0,60.2445,60.2619,60.2358,60.2619,3400.0
2014-03-06 13:05:00,69.34,69.38,69.34,69.38,4500.0,60.2532,60.288,60.2532,60.288,4500.0
2014-03-06 13:10:00,69.37,69.38,69.3,69.32,5700.0,60.2793,60.288,60.2185,60.2358,5700.0
2014-03-06 13:15:00,69.3,69.3,69.21,69.21,10100.0,60.2185,60.2185,60.1403,60.1403,10100.0
2014-03-06 13:20:00,69.2,69.23,69.17,69.2,6100.0,60.1316,60.1576,60.1055,60.1316,6100.0
2014-03-06 13:25:00,69.2,69.2,69.14,69.16,6500.0,60.1316,60.1316,60.0794,60.0968,6500.0
2014-03-06 13:30:00,69.16,69.19,69.14,69.17,9100.0,60.0968,60.1229,60.0794,60.1055,9100.0
2014-03-06 13:35:00,69.18,69.21,69.18,69.19,5900.0,60.1142,60.1403,60.1142,60.1229,5900.0
2014-03-06 13:40:00,69.18,69.19,69.13,69.13,4900.0,60.1142,60.1229,60.0707,60.0707,4900.0
2014-03-06 13:45:00,69.15,69.17,69.11,69.13,7400.0,60.0881,60.1055,60.0534,60.0707,7400.0
2014-03-06 13:50:00,69.12,69.13,69.11,69.12,12100.0,60.062,60.0707,60.0534,60.062,12100.0
2014-03-06 13:55:00,69.11,69.11,69.05,69.09,26200.0,60.0534,60.0534,60.0012,60.036,26200.0
2014-03-06 14:00:00,69.09,69.1,69.03,69.06,23800.0,60.036,60.0447,59.9838,60.0099,23800.0
2014-03-06 14:05:00,69.04,69.21,69.01,69.21,35300.0,59.9925,60.1403,59.9665,60.1403,35300.0
2014-03-06 14:10:00,69.21,69.26,69.19,69.19,5800.0,60.1403,60.1837,60.1229,60.1229,5800.0
2014-03-06 14:15:00,69.22,69.24,69.15,69.23,120400.0,60.1489,60.1663,60.0881,60.1576,120400.0
2014-03-06 14:20:00,69.24,69.26,69.19,69.22,11400.0,60.1663,60.1837,60.1229,60.1489,11400.0
2014-03-06 14:25:00,69.24,69.27,69.21,69.25,17200.0,60.1663,60.1924,60.1403,60.175,17200.0
2014-03-06 14:30:00,69.24,69.24,69.21,69.24,3900.0,60.1663,60.1663,60.1403,60.1663,3900.0
2014-03-06 14:35:00,69.23,69.24,69.21,69.24,3500.0,60.1576,60.1663,60.1403,60.1663,3500.0
2014-03-06 14:40:00,69.25,69.26,69.23,69.24,16500.0,60.175,60.1837,60.1576,60.1663,16500.0
2014-03-06 14:45:00,69.25,69.26,69.24,69.24,7100.0,60.175,60.1837,60.1663,60.1663,7100.0
2014-03-06 14:50:00,69.26,69.26,69.23,69.25,5600.0,60.1837,60.1837,60.1576,60.175,5600.0
2014-03-06 14:55:00,69.25,69.25,69.22,69.22,5200.0,60.175,60.175,60.1489,60.1489,5200.0
2014-03-06 15:00:00,69.23,69.24,69.18,69.18,13700.0,60.1576,60.1663,60.1142,60.1142,13700.0
2014-03-06 15:05:00,69.2,69.2,69.16,69.17,5200.0,60.1316,60.1316,60.0968,60.1055,5200.0
2014-03-06 15:10:00,69.17,69.2,69.16,69.17,58300.0,60.1055,60.1316,60.0968,60.1055,58300.0
2014-03-06 15:15:00,69.18,69.19,69.16,69.17,19900.0,60.1142,60.1229,60.0968,60.1055,19900.0
2014-03-06 15:20:00,69.17,69.18,69.15,69.17,12700.0,60.1055,60.1142,60.0881,60.1055,12700.0
2014-03-06 15:25:00,69.16,69.18,69.15,69.16,17300.0,60.0968,60.1142,60.0881,60.0968,17300.0
2014-03-06 15:30:00,69.16,69.18,69.15,69.16,21700.0,60.0968,60.1142,60.0881,60.0968,21700.0
2014-03-06 15:35:00,69.17,69.2,69.15,69.18,34200.0,60.1055,60.1316,60.0881,60.1142,34200.0
2014-03-06 15:40:00,69.18,69.19,69.12,69.12,21300.0,60.1142,60.1229,60.062,60.062,21300.0
2014-03-06 15:45:00,69.11,69.11,69.03,69.03,49900.0,60.0534,60.0534,59.9838,59.9838,49900.0
2014-03-06 15:50:00,69.03,69.05,68.98,68.98,40400.0,59.9838,60.0012,59.9404,59.9404,40400.0
2014-03-06 15:55:00,68.99,69.04,68.98,69.04,60700.0,59.9491,59.9925,59.9404,59.9925,60700.0
2014-03-07 09:30:00,69.41,69.52,69.2,69.2,37200.0,60.314,60.4096,60.1316,60.1316,37200.0
2014-03-07 09:35:00,69.25,69.4,69.21,69.35,16700.0,60.175,60.3054,60.1403,60.2619,16700.0
2014-03-07 09:40:00,69.38,69.5,69.27,69.27,17900.0,60.288,60.3922,60.1924,60.1924,17900.0
2014-03-07 09:45:00,69.28,69.43,69.21,69.29,81900.0,60.2011,60.3314,60.1403,60.2098,81900.0
2014-03-07 09:50:00,69.26,69.37,69.15,69.36,20500.0,60.1837,60.2793,60.0881,60.2706,20500.0
2014-03-07 09:55:00,69.38,69.41,69.29,69.37,21400.0,60.288,60.314,60.2098,60.2793,21400.0
2014-03-07 10:00:00,69.34,69.4,69.25,69.4,10600.0,60.2532,60.3054,60.175,60.3054,10600.0
2014-03-07 10:05:00,69.4,69.56,69.37,69.53,8900.0,60.3054,60.4444,60.2793,60.4183,8900.0
2014-03-07 10:10:00,69.55,69.71,69.52,69.68,24900.0,60.4357,60.5747,60.4096,60.5487,24900.0
2014-03-07 10:15:00,69.66,69.73,69.65,69.68,22100.0,60.5313,60.5921,60.5226,60.5487,22100.0
2014-03-07 10:20:00,69.66,69.74,69.64,69.68,12800.0,60.5313,60.6008,60.5139,60.5487,12800.0
2014-03-07 10:25:00,69.67,69.81,69.63,69.81,66700.0,60.54,60.6616,60.5052,60.6616,66700.0
2014-03-07 10:30:00,69.81,69.96,69.8,69.9,22500.0,60.6616,60.792,60.6529,60.7398,22500.0
2014-03-07 10:35:00,69.9,69.95,69.9,69.91,19400.0,60.7398,60.7833,60.7398,60.7485,19400.0
2014-03-07 10:40:00,69.9,70.06,69.9,70.05,45500.0,60.7398,60.8789,60.7398,60.8702,45500.0
2014-03-07 10:45:00,70.04,70.05,69.93,69.97,24300.0,60.8615,60.8702,60.7659,60.8007,24300.0
2014-03-07 10:50:00,69.97,70.02,69.95,70.0,27200.0,60.8007,60.8441,60.7833,60.8267,27200.0
2014-03-07 10:55:00,70.02,70.03,69.93,69.93,13500.0,60.8441,60.8528,60.7659,60.7659,13500.0
2014-03-07 11:00:00,69.93,69.93,69.74,69.76,15200.0,60.7659,60.7659,60.6008,60.6182,15200.0
2014-03-07 11:05:00,69.74,69.87,69.72,69.87,19300.0,60.6008,60.7138,60.5834,60.7138,19300.0
2014-03-07 11:10:00,69.85,69.85,69.74,69.83,75800.0,60.6964,60.6964,60.6008,60.679,75800.0
2014-03-07 11:15:00,69.85,69.86,69.74,69.84,18900.0,60.6964,60.7051,60.6008,60.6877,18900.0
2014-03-07 11:20:00,69.83,69.83,69.69,69.8,11200.0,60.679,60.679,60.5574,60.6529,11200.0
2014-03-07 11:25:00,69.82,69.82,69.72,69.79,13300.0,60.6703,60.6703,60.5834,60.6442,13300.0
2014-03-07 11:30:00,69.78,69.82,69.75,69.8,9600.0,60.6356,60.6703,60.6095,60.6529,9600.0
2014-03-07 11:35:00,69.8,69.9,69.8,69.85,7200.0,60.6529,60.7398,60.6529,60.6964,7200.0
2014-03-07 11:40:00,69.86,69.91,69.82,69.89,8600.0,60.7051,60.7485,60.6703,60.7311,8600.0
2014-03-07 11:45:00,69.91,69.95,69.88,69.93,7700.0,60.7485,60.7833,60.7225,60.7659,7700.0
2014-03-07 11:50:00,69.93,69.94,69.9,69.9,9500.0,60.7659,60.7746,60.7398,60.7398,9500.0
2014-03-07 11:55:00,69.89,70.14,69.89,70.14,24700.0,60.7311,60.9484,60.7311,60.9484,24700.0
2014-03-07 12:00:00,70.15,70.16,70.11,70.11,16400.0,60.9571,60.9658,60.9223,60.9223,16400.0
2014-03-07 12:05:00,70.12,70.14,70.1,70.13,9000.0,60.931,60.9484,60.9136,60.9397,9000.0
2014-03-07 12:10:00,70.13,70.2,70.11,70.16,8300.0,60.9397,61.0005,60.9223,60.9658,8300.0
2014-03-07 12:15:00,70.17,70.24,70.17,70.23,9400.0,60.9744,61.0353,60.9744,61.0266,9400.0
2014-03-07 12:20:00,70.23,70.25,70.2,70.21,23900.0,61.0266,61.044,61.0005,61.0092,23900.0
2014-03-07 12:25:00,70.2,70.23,70.12,70.16,15700.0,61.0005,61.0266,60.931,60.9658,15700.0
2014-03-07 12:30:00,70.15,70.18,70.07,70.11,11700.0,60.9571,60.9831,60.8876,60.9223,11700.0
2014-03-07 12:35:00,70.12,70.17,70.12,70.16,7200.0,60.931,60.9744,60.931,60.9658,7200.0
2014-03-07 12:40:00,70.15,70.18,70.15,70.17,10100.0,60.9571,60.9831,60.9571,60.9744,10100.0
2014-03-07 12:45:00,70.17,70.17,70.15,70.15,9500.0,60.9744,60.9744,60.9571,60.9571,9500.0
2014-03-07 12:50:00,70.15,70.17,70.14,70.15,6700.0,60.9571,60.9744,60.9484,60.9571,6700.0
2014-03-07 12:55:00,70.16,70.2,70.12,70.12,8500.0,60.9658,61.0005,60.931,60.931,8500.0
2014-03-07 13:00:00,70.14,70.14,69.92,69.93,32800.0,60.9484,60.9484,60.7572,60.7659,32800.0
2014-03-07 13:05:00,69.92,69.96,69.9,69.94,26800.0,60.7572,60.792,60.7398,60.7746,26800.0
2014-03-07 13:10:00,69.93,69.96,69.86,69.86,22600.0,60.7659,60.792,60.7051,60.7051,22600.0
2014-03-07 13:15:00,69.86,69.86,69.79,69.84,40100.0,60.7051,60.7051,60.6442,60.6877,40100.0
2014-03-07 13:20:00,69.84,69.95,69.81,69.95,9500.0,60.6877,60.7833,60.6616,60.7833,9500.0
2014-03-07 13:25:00,69.95,69.96,69.92,69.92,8500.0,60.7833,60.792,60.7572,60.7572,8500.0
2014-03-07 13:30:00,69.91,69.91,69.81,69.84,10400.0,60.7485,60.7485,60.6616,60.6877,10400.0
2014-03-07 13:35:00,69.84,69.87,69.76,69.78,61800.0,60.6877,60.7138,60.6182,60.6356,61800.0
2014-03-07 13:40:00,69.81,69.85,69.8,69.84,48400.0,60.6616,60.6964,60.6529,60.6877,48400.0
2014-03-07 13:45:00,69.84,69.87,69.79,69.84,61400.0,60.6877,60.7138,60.6442,60.6877,61400.0
2014-03-07 13:50:00,69.83,69.93,69.81,69.93,7300.0,60.679,60.7659,60.6616,60.7659,7300.0
2014-03-07 13:55:00,69.94,70.03,69.94,70.01,10500.0,60.7746,60.8528,60.7746,60.8354,10500.0
2014-03-07 14:00:00,70.02,70.07,70.02,70.06,8900.0,60.8441,60.8876,60.8441,60.8789,8900.0
2014-03-07 14:05:00,70.05,70.05,69.99,69.99,10100.0,60.8702,60.8702,60.818,60.818,10100.0
2014-03-07 14:10:00,69.98,70.04,69.96,69.96,15100.0,60.8093,60.8615,60.792,60.792,15100.0
2014-03-07 14:15:00,69.98,69.99,69.92,69.96,9900.0,60.8093,60.818,60.7572,60.792,9900.0
2014-03-07 14:20:00,69.96,69.96,69.86,69.95,17300.0,60.792,60.792,60.7051,60.7833,17300.0
2014-03-07 14:25:00,69.94,69.99,69.94,69.99,4900.0,60.7746,60.818,60.7746,60.818,4900.0
2014-03-07 14:30:00,69.99,70.03,69.99,70.02,17000.0,60.818,60.8528,60.818,60.8441,17000.0
2014-03-07 14:35:00,70.03,70.07,70.0,70.07,10800.0,60.8528,60.8876,60.8267,60.8876,10800.0
2014-03-07 14:40:00,70.07,70.07,70.05,70.07,12100.0,60.8876,60.8876,60.8702,60.8876,12100.0
2014-03-07 14:45:00,70.07,70.12,70.05,70.06,38200.0,60.8876,60.931,60.8702,60.8789,38200.0
2014-03-07 14:50:00,70.06,70.09,70.04,70.05,23000.0,60.8789,60.9049,60.8615,60.8702,23000.0
2014-03-07 14:55:00,70.05,70.06,69.99,70.01,26400.0,60.8702,60.8789,60.818,60.8354,26400.0
2014-03-07 15:00:00,70.01,70.01,69.98,69.98,33400.0,60.8354,60.8354,60.8093,60.8093,33400.0
2014-03-07 15:05:00,69.98,69.98,69.9,69.9,17100.0,60.8093,60.8093,60.7398,60.7398,17100.0
2014-03-07 15:10:00,69.9,69.97,69.9,69.95,7400.0,60.7398,60.8007,60.7398,60.7833,7400.0
2014-03-07 15:15:00,69.96,70.01,69.96,69.98,23500.0,60.792,60.8354,60.792,60.8093,23500.0
2014-03-07 15:20:00,69.98,70.0,69.93,69.93,15200.0,60.8093,60.8267,60.7659,60.7659,15200.0
2014-03-07 15:25:00,69.93,69.98,69.92,69.93,13200.0,60.7659,60.8093,60.7572,60.7659,13200.0
2014-03-07 15:30:00,69.93,69.97,69.9,69.91,13500.0,60.7659,60.8007,60.7398,60.7485,13500.0
2014-03-07 15:35:00,69.92,69.93,69.82,69.86,21300.0,60.7572,60.7659,60.6703,60.7051,21300.0
2014-03-07 15:40:00,69.86,69.9,69.85,69.88,13600.0,60.7051,60.7398,60.6964,60.7225,13600.0
2014-03-07 15:45:00,69.89,69.9,69.84,69.89,21300.0,60.7311,60.7398,60.6877,60.7311,21300.0
2014-03-07 15:50:00,69.9,69.93,69.87,69.93,39900.0,60.7398,60.7659,60.7138,60.7659,39900.0
2014-03-07 15:55:00,69.93,70.01,69.9,70.01,57100.0,60.7659,60.8354,60.7398,60.8354,57100.0
2014-03-10 09:30:00,69.8,69.8,69.44,69.78,35200.0,60.6529,60.6529,60.3401,60.6356,35200.0
2014-03-10 09:35:00,69.87,70.0,69.59,69.92,12200.0,60.7138,60.8267,60.4705,60.7572,12200.0
2014-03-10 09:40:00,69.93,69.93,69.71,69.85,16500.0,60.7659,60.7659,60.5747,60.6964,16500.0
2014-03-10 09:45:00,69.84,69.91,69.75,69.78,10100.0,60.6877,60.7485,60.6095,60.6356,10100.0
2014-03-10 09:50:00,69.76,69.76,69.54,69.58,13400.0,60.6182,60.6182,60.427,60.4618,13400.0
2014-03-10 09:55:00,69.59,69.75,69.57,69.75,7800.0,60.4705,60.6095,60.4531,60.6095,7800.0
2014-03-10 10:00:00,69.76,69.76,69.56,69.59,16900.0,60.6182,60.6182,60.4444,60.4705,16900.0
2014-03-10 10:05:00,69.6,69.75,69.59,69.75,7600.0,60.4791,60.6095,60.4705,60.6095,7600.0
2014-03-10 10:10:00,69.73,69.77,69.64,69.73,11800.0,60.5921,60.6269,60.5139,60.5921,11800.0
2014-03-10 10:15:00,69.71,69.75,69.62,69.62,11300.0,60.5747,60.6095,60.4965,60.4965,11300.0
2014-03-10 10:20:00,69.63,69.63,69.54,69.62,40900.0,60.5052,60.5052,60.427,60.4965,40900.0
2014-03-10 10:25:00,69.62,69.68,69.54,69.54,74100.0,60.4965,60.5487,60.427,60.427,74100.0
2014-03-10 10:30:00,69.54,69.63,69.51,69.62,53300.0,60.427,60.5052,60.4009,60.4965,53300.0
2014-03-10 10:35:00,69.62,69.75,69.56,69.65,21400.0,60.4965,60.6095,60.4444,60.5226,21400.0
2014-03-10 10:40:00,69.64,69.7,69.57,69.7,35900.0,60.5139,60.566,60.4531,60.566,35900.0
2014-03-10 10:45:00,69.68,69.79,69.65,69.77,21600.0,60.5487,60.6442,60.5226,60.6269,21600.0
2014-03-10 10:50:00,69.77,69.8,69.69,69.75,28000.0,60.6269,60.6529,60.5574,60.6095,28000.0
2014-03-10 10:55:00,69.75,69.82,69.73,69.76,7100.0,60.6095,60.6703,60.5921,60.6182,7100.0
2014-03-10 11:00:00,69.75,69.76,69.69,69.76,12100.0,60.6095,60.6182,60.5574,60.6182,12100.0
2014-03-10 11:05:00,69.75,69.88,69.75,69.85,7200.0,60.6095,60.7225,60.6095,60.6964,7200.0
2014-03-10 11:10:00,69.85,69.86,69.79,69.81,5200.0,60.6964,60.7051,60.6442,60.6616,5200.0
2014-03-10 11:15:00,69.81,69.84,69.75,69.76,7000.0,60.6616,60.6877,60.6095,60.6182,7000.0
2014-03-10 11:20:00,69.76,69.76,69.69,69.74,16100.0,60.6182,60.6182,60.5574,60.6008,16100.0
2014-03-10 11:25:00,69.73,69.8,69.73,69.79,9500.0,60.5921,60.6529,60.5921,60.6442,9500.0
2014-03-10 11:30:00,69.79,69.84,69.78,69.84,3900.0,60.6442,60.6877,60.6356,60.6877,3900.0
2014-03-10 11:35:00,69.85,69.91,69.8,69.81,8100.0,60.6964,60.7485,60.6529,60.6616,8100.0
2014-03-10 11:40:00,69.82,69.87,69.8,69.82,6300.0,60.6703,60.7138,60.6529,60.6703,6300.0
2014-03-10 11:45:00,69.82,69.82,69.73,69.73,11100.0,60.6703,60.6703,60.5921,60.5921,11100.0
2014-03-10 11:50:00,69.71,69.72,69.63,69.66,9200.0,60.5747,60.5834,60.5052,60.5313,9200.0
2014-03-10 11:55:00,69.66,69.66,69.6,69.64,8100.0,60.5313,60.5313,60.4791,60.5139,8100.0
2014-03-10 12:00:00,69.64,69.75,69.64,69.71,12100.0,60.5139,60.6095,60.5139,60.5747,12100.0
2014-03-10 12:05:00,69.71,69.75,69.67,69.72,8200.0,60.5747,60.6095,60.54,60.5834,8200.0
2014-03-10 12:10:00,69.72,69.76,69.72,69.73,5700.0,60.5834,60.6182,60.5834,60.5921,5700.0
2014-03-10 12:15:00,69.74,69.77,69.73,69.74,5400.0,60.6008,60.6269,60.5921,60.6008,5400.0
2014-03-10 12:20:00,69.77,69.81,69.73,69.75,7100.0,60.6269,60.6616,60.5921,60.6095,7100.0
2014-03-10 12:25:00,69.75,69.78,69.67,69.69,14700.0,60.6095,60.6356,60.54,60.5574,14700.0
2014-03-10 12:30:00,69.69,69.77,69.69,69.77,7100.0,60.5574,60.6269,60.5574,60.6269,7100.0
2014-03-10 12:35:00,69.76,69.76,69.7,69.73,9500.0,60.6182,60.6182,60.566,60.5921,9500.0
2014-03-10 12:40:00,69.72,69.72,69.68,69.69,5200.0,60.5834,60.5834,60.5487,60.5574,5200.0
2014-03-10 12:45:00,69.69,69.71,69.64,69.64,7000.0,60.5574,60.5747,60.5139,60.5139,7000.0
2014-03-10 12:50:00,69.64,69.68,69.63,69.68,7500.0,60.5139,60.5487,60.5052,60.5487,7500.0
2014-03-10 12:55:00,69.69,69.72,69.64,69.7,15400.0,60.5574,60.5834,60.5139,60.566,15400.0
2014-03-10 13:00:00,69.72,69.77,69.71,69.76,1800.0,60.5834,60.6269,60.5747,60.6182,1800.0
2014-03-10 13:05:00,69.76,69.76,69.7,69.75,2400.0,60.6182,60.6182,60.566,60.6095,2400.0
2014-03-10 13:10:00,69.77,69.81,69.77,69.8,4600.0,60.6269,60.6616,60.6269,60.6529,4600.0
2014-03-10 13:15:00,69.8,69.83,69.79,69.8,2600.0,60.6529,60.679,60.6442,60.6529,2600.0
2014-03-10 13:20:00,69.81,69.81,69.78,69.79,5100.0,60.6616,60.6616,60.6356,60.6442,5100.0
2014-03-10 13:25:00,69.79,69.82,69.77,69.8,11300.0,60.6442,60.6703,60.6269,60.6529,11300.0
2014-03-10 13:30:00,69.8,69.8,69.72,69.72,17700.0,60.6529,60.6529,60.5834,60.5834,17700.0
2014-03-10 13:35:00,69.7,69.72,69.67,69.72,7500.0,60.566,60.5834,60.54,60.5834,7500.0
2014-03-10 13:40:00,69.72,69.76,69.71,69.75,5400.0,60.5834,60.6182,60.5747,60.6095,5400.0
2014-03-10 13:45:00,69.75,69.77,69.73,69.76,4700.0,60.6095,60.6269,60.5921,60.6182,4700.0
2014-03-10 13:50:00,69.76,69.79,69.75,69.78,9100.0,60.6182,60.6442,60.6095,60.6356,9100.0
2014-03-10 13:55:00,69.78,69.8,69.76,69.78,8000.0,60.6356,60.6529,60.6182,60.6356,8000.0
2014-03-10 14:00:00,69.8,69.8,69.76,69.77,7800.0,60.6529,60.6529,60.6182,60.6269,7800.0
2014-03-10 14:05:00,69.78,69.81,69.77,69.81,13500.0,60.6356,60.6616,60.6269,60.6616,13500.0
2014-03-10 14:10:00,69.8,69.83,69.78,69.83,3700.0,60.6529,60.679,60.6356,60.679,3700.0
2014-03-10 14:15:00,69.81,69.81,69.78,69.8,12900.0,60.6616,60.6616,60.6356,60.6529,12900.0
2014-03-10 14:20:00,69.79,69.79,69.76,69.78,5000.0,60.6442,60.6442,60.6182,60.6356,5000.0
2014-03-10 14:25:00,69.78,69.81,69.78,69.79,5900.0,60.6356,60.6616,60.6356,60.6442,5900.0
2014-03-10 14:30:00,69.78,69.79,69.76,69.78,8300.0,60.6356,60.6442,60.6182,60.6356,8300.0
2014-03-10 14:35:00,69.8,69.8,69.78,69.78,3900.0,60.6529,60.6529,60.6356,60.6356,3900.0
2014-03-10 14:40:00,69.8,69.82,69.78,69.8,7300.0,60.6529,60.6703,60.6356,60.6529,7300.0
2014-03-10 14:45:00,69.8,69.83,69.77,69.83,11500.0,60.6529,60.679,60.6269,60.679,11500.0
2014-03-10 14:50:00,69.84,69.86,69.82,69.86,7000.0,60.6877,60.7051,60.6703,60.7051,7000.0
2014-03-10 14:55:00,69.86,69.9,69.84,69.9,13300.0,60.7051,60.7398,60.6877,60.7398,13300.0
2014-03-10 15:00:00,69.9,69.96,69.88,69.94,20200.0,60.7398,60.792,60.7225,60.7746,20200.0
2014-03-10 15:05:00,69.95,69.95,69.92,69.94,24000.0,60.7833,60.7833,60.7572,60.7746,24000.0
2014-03-10 15:10:00,69.94,69.97,69.9,69.96,21300.0,60.7746,60.8007,60.7398,60.792,21300.0
2014-03-10 15:15:00,69.96,69.98,69.92,69.96,17100.0,60.792,60.8093,60.7572,60.792,17100.0
2014-03-10 15:20:00,69.96,70.0,69.94,70.0,13300.0,60.792,60.8267,60.7746,60.8267,13300.0
2014-03-10 15:25:00,70.0,70.03,69.97,70.02,10500.0,60.8267,60.8528,60.8007,60.8441,10500.0
2014-03-10 15:30:00,70.03,70.07,70.01,70.07,18200.0,60.8528,60.8876,60.8354,60.8876,18200.0
2014-03-10 15:35:00,70.07,70.12,70.06,70.06,24400.0,60.8876,60.931,60.8789,60.8789,24400.0
2014-03-10 15:40:00,70.06,70.08,70.03,70.06,15100.0,60.8789,60.8962,60.8528,60.8789,15100.0
2014-03-10 15:45:00,70.06,70.18,70.06,70.18,33100.0,60.8789,60.9831,60.8789,60.9831,33100.0
2014-03-10 15:50:00,70.17,70.18,70.15,70.17,30600.0,60.9744,60.9831,60.9571,60.9744,30600.0
2014-03-10 15:55:00,70.18,70.2,70.12,70.2,123600.0,60.9831,61.0005,60.931,61.0005,123600.0
2014-03-11 09:30:00,70.2,70.46,70.2,70.26,37100.0,61.0005,61.2264,61.0005,61.0527,37100.0
2014-03-11 09:35:00,70.26,70.44,70.19,70.24,17100.0,61.0527,61.2091,60.9918,61.0353,17100.0
2014-03-11 09:40:00,70.2,70.46,70.2,70.44,25500.0,61.0005,61.2264,61.0005,61.2091,25500.0
2014-03-11 09:45:00,70.45,70.45,70.31,70.31,16200.0,61.2178,61.2178,61.0961,61.0961,16200.0
2014-03-11 09:50:00,70.3,70.38,70.15,70.36,39100.0,61.0874,61.1569,60.9571,61.1395,39100.0
2014-03-11 09:55:00,70.37,70.47,70.35,70.39,51000.0,61.1482,61.2351,61.1309,61.1656,51000.0
2014-03-11 10:00:00,70.37,70.39,70.09,70.11,32200.0,61.1482,61.1656,60.9049,60.9223,32200.0
2014-03-11 10:05:00,70.09,70.17,70.06,70.13,12300.0,60.9049,60.9744,60.8789,60.9397,12300.0
2014-03-11 10:10:00,70.13,70.21,70.09,70.2,13200.0,60.9397,61.0092,60.9049,61.0005,13200.0
2014-03-11 10:15:00,70.24,70.24,70.12,70.16,15600.0,61.0353,61.0353,60.931,60.9658,15600.0
2014-03-11 10:20:00,70.13,70.15,70.07,70.13,17500.0,60.9397,60.9571,60.8876,60.9397,17500.0
2014-03-11 10:25:00,70.11,70.28,70.11,70.28,14000.0,60.9223,61.07,60.9223,61.07,14000.0
2014-03-11 10:30:00,70.28,70.32,70.25,70.25,9000.0,61.07,61.1048,61.044,61.044,9000.0
2014-03-11 10:35:00,70.25,70.25,70.08,70.1,10600.0,61.044,61.044,60.8962,60.9136,10600.0
2014-03-11 10:40:00,70.09,70.22,70.09,70.21,14700.0,60.9049,61.0179,60.9049,61.0092,14700.0
2014-03-11 10:45:00,70.2,70.28,70.2,70.25,15800.0,61.0005,61.07,61.0005,61.044,15800.0
2014-03-11 10:50:00,70.25,70.28,70.21,70.26,10500.0,61.044,61.07,61.0092,61.0527,10500.0
2014-03-11 10:55:00,70.28,70.31,70.19,70.23,12300.0,61.07,61.0961,60.9918,61.0266,12300.0
2014-03-11 11:00:00,70.24,70.27,70.19,70.22,11300.0,61.0353,61.0613,60.9918,61.0179,11300.0
2014-03-11 11:05:00,70.22,70.24,70.14,70.24,11500.0,61.0179,61.0353,60.9484,61.0353,11500.0
2014-03-11 11:10:00,70.24,70.24,70.16,70.16,10700.0,61.0353,61.0353,60.9658,60.9658,10700.0
2014-03-11 11:15:00,70.17,70.32,70.17,70.2,10900.0,60.9744,61.1048,60.9744,61.0005,10900.0
2014-03-11 11:20:00,70.19,70.21,70.18,70.21,9500.0,60.9918,61.0092,60.9831,61.0092,9500.0
2014-03-11 11:25:00,70.21,70.22,70.11,70.15,22700.0,61.0092,61.0179,60.9223,60.9571,22700.0
2014-03-11 11:30:00,70.15,70.17,70.08,70.17,9600.0,60.9571,60.9744,60.8962,60.9744,9600.0
2014-03-11 11:35:00,70.18,70.19,70.07,70.15,10200.0,60.9831,60.9918,60.8876,60.9571,10200.0
2014-03-11 11:40:00,70.16,70.18,69.97,70.0,11200.0,60.9658,60.9831,60.8007,60.8267,11200.0
2014-03-11 11:45:00,70.01,70.08,69.99,70.06,13800.0,60.8354,60.8962,60.818,60.8789,13800.0
2014-03-11 11:50:00,70.08,70.1,70.04,70.04,11300.0,60.8962,60.9136,60.8615,60.8615,11300.0
2014-03-11 11:55:00,70.04,70.12,70.03,70.11,8600.0,60.8615,60.931,60.8528,60.9223,8600.0
2014-03-11 12:00:00,70.1,70.12,70.01,70.07,7800.0,60.9136,60.931,60.8354,60.8876,7800.0
2014-03-11 12:05:00,70.07,70.1,69.99,70.01,6600.0,60.8876,60.9136,60.818,60.8354,6600.0
2014-03-11 12:10:00,69.99,70.0,69.9,69.92,9400.0,60.818,60.8267,60.7398,60.7572,9400.0
2014-03-11 12:15:00,69.91,69.92,69.78,69.83,12700.0,60.7485,60.7572,60.6356,60.679,12700.0
2014-03-11 12:20:00,69.84,69.84,69.69,69.71,90600.0,60.6877,60.6877,60.5574,60.5747,90600.0
2014-03-11 12:25:00,69.71,69.87,69.68,69.76,62100.0,60.5747,60.7138,60.5487,60.6182,62100.0
2014-03-11 12:30:00,69.77,69.94,69.71,69.91,96400.0,60.6269,60.7746,60.5747,60.7485,96400.0
2014-03-11 12:35:00,69.92,70.02,69.91,69.93,63800.0,60.7572,60.8441,60.7485,60.7659,63800.0
2014-03-11 12:40:00,69.9,70.02,69.84,70.02,39300.0,60.7398,60.8441,60.6877,60.8441,39300.0
2014-03-11 12:45:00,70.01,70.04,69.94,69.99,36900.0,60.8354,60.8615,60.7746,60.818,36900.0
2014-03-11 12:50:00,69.98,69.99,69.86,69.96,25500.0,60.8093,60.818,60.7051,60.792,25500.0
2014-03-11 12:55:00,69.97,70.04,69.97,70.0,5800.0,60.8007,60.8615,60.8007,60.8267,5800.0
2014-03-11 13:00:00,69.98,70.0,69.94,69.94,6000.0,60.8093,60.8267,60.7746,60.7746,6000.0
2014-03-11 13:05:00,69.97,70.0,69.93,69.93,16700.0,60.8007,60.8267,60.7659,60.7659,16700.0
2014-03-11 13:10:00,69.94,69.99,69.93,69.98,9100.0,60.7746,60.818,60.7659,60.8093,9100.0
2014-03-11 13:15:00,69.98,69.98,69.95,69.96,3500.0,60.8093,60.8093,60.7833,60.792,3500.0
2014-03-11 13:20:00,69.98,69.99,69.93,69.94,7900.0,60.8093,60.818,60.7659,60.7746,7900.0
2014-03-11 13:25:00,69.94,69.95,69.86,69.89,17900.0,60.7746,60.7833,60.7051,60.7311,17900.0
2014-03-11 13:30:00,69.9,69.9,69.87,69.88,27000.0,60.7398,60.7398,60.7138,60.7225,27000.0
2014-03-11 13:35:00,69.88,69.95,69.83,69.88,75500.0,60.7225,60.7833,60.679,60.7225,75500.0
2014-03-11 13:40:00,69.87,69.97,69.85,69.95,48800.0,60.7138,60.8007,60.6964,60.7833,48800.0
2014-03-11 13:45:00,69.97,70.03,69.95,70.0,66000.0,60.8007,60.8528,60.7833,60.8267,66000.0
2014-03-11 13:50:00,69.99,70.09,69.97,70.08,49500.0,60.818,60.9049,60.8007,60.8962,49500.0
2014-03-11 13:55:00,70.08,70.2,70.06,70.2,20300.0,60.8962,61.0005,60.8789,61.0005,20300.0
2014-03-11 14:00:00,70.18,70.25,70.08,70.18,52200.0,60.9831,61.044,60.8962,60.9831,52200.0
2014-03-11 14:05:00,70.18,70.21,70.16,70.16,5200.0,60.9831,61.0092,60.9658,60.9658,5200.0
2014-03-11 14:10:00,70.18,70.23,70.18,70.22,9100.0,60.9831,61.0266,60.9831,61.0179,9100.0
2014-03-11 14:15:00,70.23,70.26,70.22,70.26,32200.0,61.0266,61.0527,61.0179,61.0527,32200.0
2014-03-11 14:20:00,70.25,70.25,70.1,70.12,11400.0,61.044,61.044,60.9136,60.931,11400.0
2014-03-11 14:25:00,70.13,70.2,70.13,70.17,11500.0,60.9397,61.0005,60.9397,60.9744,11500.0
2014-03-11 14:30:00,70.18,70.19,70.08,70.15,16300.0,60.9831,60.9918,60.8962,60.9571,16300.0
2014-03-11 14:35:00,70.14,70.16,70.11,70.11,5900.0,60.9484,60.9658,60.9223,60.9223,5900.0
2014-03-11 14:40:00,70.13,70.18,70.12,70.18,21700.0,60.9397,60.9831,60.931,60.9831,21700.0
2014-03-11 14:45:00,70.18,70.23,70.14,70.16,51300.0,60.9831,61.0266,60.9484,60.9658,51300.0
2014-03-11 14:50:00,70.15,70.15,70.04,70.04,13500.0,60.9571,60.9571,60.8615,60.8615,13500.0
2014-03-11 14:55:00,70.05,70.07,70.0,70.03,15700.0,60.8702,60.8876,60.8267,60.8528,15700.0
2014-03-11 15:00:00,70.03,70.08,70.01,70.05,76200.0,60.8528,60.8962,60.8354,60.8702,76200.0
2014-03-11 15:05:00,70.05,70.08,70.0,70.01,36600.0,60.8702,60.8962,60.8267,60.8354,36600.0
2014-03-11 15:10:00,70.03,70.03,69.95,70.02,22100.0,60.8528,60.8528,60.7833,60.8441,22100.0
2014-03-11 15:15:00,70.02,70.1,70.0,70.05,11900.0,60.8441,60.9136,60.8267,60.8702,11900.0
2014-03-11 15:20:00,70.06,70.11,70.04,70.09,33300.0,60.8789,60.9223,60.8615,60.9049,33300.0
2014-03-11 15:25:00,70.09,70.14,70.07,70.11,22600.0,60.9049,60.9484,60.8876,60.9223,22600.0
2014-03-11 15:30:00,70.11,70.23,70.09,70.2,28400.0,60.9223,61.0266,60.9049,61.0005,28400.0
2014-03-11 15:35:00,70.19,70.19,70.06,70.1,25400.0,60.9918,60.9918,60.8789,60.9136,25400.0
2014-03-11 15:40:00,70.11,70.12,70.06,70.08,27200.0,60.9223,60.931,60.8789,60.8962,27200.0
2014-03-11 15:45:00,70.06,70.08,70.01,70.06,40800.0,60.8789,60.8962,60.8354,60.8789,40800.0
2014-03-11 15:50:00,70.06,70.12,70.05,70.11,63300.0,60.8789,60.931,60.8702,60.9223,63300.0
2014-03-11 15:55:00,70.1,70.17,70.08,70.12,57500.0,60.9136,60.9744,60.8962,60.931,57500.0
2014-03-12 09:30:00,69.62,69.94,69.6,69.86,66800.0,60.4965,60.7746,60.4791,60.7051,66800.0
2014-03-12 09:35:00,69.88,70.01,69.72,69.97,51800.0,60.7225,60.8354,60.5834,60.8007,51800.0
2014-03-12 09:40:00,70.0,70.01,69.83,69.96,37200.0,60.8267,60.8354,60.679,60.792,37200.0
2014-03-12 09:45:00,69.92,70.01,69.84,69.93,66200.0,60.7572,60.8354,60.6877,60.7659,66200.0
2014-03-12 09:50:00,69.94,70.0,69.88,69.96,20700.0,60.7746,60.8267,60.7225,60.792,20700.0
2014-03-12 09:55:00,69.96,70.0,69.94,70.0,22200.0,60.792,60.8267,60.7746,60.8267,22200.0
2014-03-12 10:00:00,69.99,70.12,69.95,70.11,25800.0,60.818,60.931,60.7833,60.9223,25800.0
2014-03-12 10:05:00,70.12,70.15,70.07,70.13,11400.0,60.931,60.9571,60.8876,60.9397,11400.0
2014-03-12 10:10:00,70.14,70.14,70.06,70.09,7400.0,60.9484,60.9484,60.8789,60.9049,7400.0
2014-03-12 10:15:00,70.07,70.07,69.99,70.01,7900.0,60.8876,60.8876,60.818,60.8354,7900.0
2014-03-12 10:20:00,70.02,70.19,70.02,70.14,10000.0,60.8441,60.9918,60.8441,60.9484,10000.0
2014-03-12 10:25:00,70.14,70.15,70.04,70.04,66200.0,60.9484,60.9571,60.8615,60.8615,66200.0
2014-03-12 10:30:00,70.06,70.1,70.03,70.07,17800.0,60.8789,60.9136,60.8528,60.8876,17800.0
2014-03-12 10:35:00,70.06,70.07,69.98,69.98,11100.0,60.8789,60.8876,60.8093,60.8093,11100.0
2014-03-12 10:40:00,69.99,70.01,69.97,70.01,16800.0,60.818,60.8354,60.8007,60.8354,16800.0
2014-03-12 10:45:00,70.0,70.03,69.96,70.02,21100.0,60.8267,60.8528,60.792,60.8441,21100.0
2014-03-12 10:50:00,70.03,70.17,70.03,70.15,12300.0,60.8528,60.9744,60.8528,60.9571,12300.0
2014-03-12 10:55:00,70.15,70.25,70.15,70.21,7300.0,60.9571,61.044,60.9571,61.0092,7300.0
2014-03-12 11:00:00,70.21,70.21,70.06,70.1,7400.0,61.0092,61.0092,60.8789,60.9136,7400.0
2014-03-12 11:05:00,70.12,70.19,70.1,70.11,86000.0,60.931,60.9918,60.9136,60.9223,86000.0
2014-03-12 11:10:00,70.12,70.21,70.12,70.19,5700.0,60.931,61.0092,60.931,60.9918,5700.0
2014-03-12 11:15:00,70.2,70.24,70.17,70.19,6800.0,61.0005,61.0353,60.9744,60.9918,6800.0
2014-03-12 11:20:00,70.2,70.27,70.2,70.25,8700.0,61.0005,61.0613,61.0005,61.044,8700.0
2014-03-12 11:25:00,70.26,70.33,70.25,70.32,7400.0,61.0527,61.1135,61.044,61.1048,7400.0
2014-03-12 11:30:00,70.31,70.37,70.25,70.28,8800.0,61.0961,61.1482,61.044,61.07,8800.0
2014-03-12 11:35:00,70.28,70.28,70.23,70.28,7000.0,61.07,61.07,61.0266,61.07,7000.0
2014-03-12 11:40:00,70.29,70.33,70.28,70.29,7000.0,61.0787,61.1135,61.07,61.0787,7000.0
2014-03-12 11:45:00,70.3,70.3,70.23,70.25,5300.0,61.0874,61.0874,61.0266,61.044,5300.0
2014-03-12 11:50:00,70.25,70.31,70.25,70.28,5000.0,61.044,61.0961,61.044,61.07,5000.0
2014-03-12 11:55:00,70.28,70.28,70.21,70.21,14700.0,61.07,61.07,61.0092,61.0092,14700.0
2014-03-12 12:00:00,70.21,70.29,70.18,70.25,38600.0,61.0092,61.0787,60.9831,61.044,38600.0
2014-03-12 12:05:00,70.26,70.31,70.25,70.26,4400.0,61.0527,61.0961,61.044,61.0527,4400.0
2014-03-12 12:10:00,70.23,70.25,70.19,70.24,6700.0,61.0266,61.044,60.9918,61.0353,6700.0
2014-03-12 12:15:00,70.24,70.24,70.17,70.22,10700.0,61.0353,61.0353,60.9744,61.0179,10700.0
2014-03-12 12:20:00,70.22,70.27,70.22,70.25,5300.0,61.0179,61.0613,61.0179,61.044,5300.0
2014-03-12 12:25:00,70.24,70.24,70.15,70.15,12400.0,61.0353,61.0353,60.9571,60.9571,12400.0
2014-03-12 12:30:00,70.17,70.24,70.17,70.23,13600.0,60.9744,61.0353,60.9744,61.0266,13600.0
2014-03-12 12:35:00,70.24,70.25,70.19,70.19,7800.0,61.0353,61.044,60.9918,60.9918,7800.0
2014-03-12 12:40:00,70.21,70.28,70.21,70.25,5400.0,61.0092,61.07,61.0092,61.044,5400.0
2014-03-12 12:45:00,70.25,70.25,70.18,70.18,6000.0,61.044,61.044,60.9831,60.9831,6000.0
2014-03-12 12:50:00,70.19,70.23,70.19,70.22,8000.0,60.9918,61.0266,60.9918,61.0179,8000.0
2014-03-12 12:55:00,70.23,70.3,70.2,70.28,8000.0,61.0266,61.0874,61.0005,61.07,8000.0
2014-03-12 13:00:00,70.28,70.35,70.28,70.32,9600.0,61.07,61.1309,61.07,61.1048,9600.0
2014-03-12 13:05:00,70.33,70.37,70.33,70.37,8600.0,61.1135,61.1482,61.1135,61.1482,8600.0
2014-03-12 13:10:00,70.35,70.35,70.27,70.28,5400.0,61.1309,61.1309,61.0613,61.07,5400.0
2014-03-12 13:15:00,70.29,70.32,70.28,70.28,9900.0,61.0787,61.1048,61.07,61.07,9900.0
2014-03-12 13:20:00,70.28,70.28,70.25,70.26,9400.0,61.07,61.07,61.044,61.0527,9400.0
2014-03-12 13:25:00,70.26,70.3,70.22,70.22,22700.0,61.0527,61.0874,61.0179,61.0179,22700.0
2014-03-12 13:30:00,70.23,70.25,70.19,70.19,15900.0,61.0266,61.044,60.9918,60.9918,15900.0
2014-03-12 13:35:00,70.19,70.19,70.05,70.06,11900.0,60.9918,60.9918,60.8702,60.8789,11900.0
2014-03-12 13:40:00,70.07,70.07,69.96,69.99,10800.0,60.8876,60.8876,60.792,60.818,10800.0
2014-03-12 13:45:00,69.99,69.99,69.85,69.87,16600.0,60.818,60.818,60.6964,60.7138,16600.0
2014-03-12 13:50:00,69.85,69.85,69.77,69.8,22300.0,60.6964,60.6964,60.6269,60.6529,22300.0
2014-03-12 13:55:00,69.81,69.87,69.81,69.84,14800.0,60.6616,60.7138,60.6616,60.6877,14800.0
2014-03-12 14:00:00,69.84,69.98,69.83,69.98,14400.0,60.6877,60.8093,60.679,60.8093,14400.0
2014-03-12 14:05:00,69.98,70.0,69.9,69.9,14600.0,60.8093,60.8267,60.7398,60.7398,14600.0
2014-03-12 14:10:00,69.91,69.93,69.9,69.93,11600.0,60.7485,60.7659,60.7398,60.7659,11600.0
2014-03-12 14:15:00,69.92,70.06,69.88,70.05,41000.0,60.7572,60.8789,60.7225,60.8702,41000.0
2014-03-12 14:20:00,70.06,70.06,69.93,70.01,58700.0,60.8789,60.8789,60.7659,60.8354,58700.0
2014-03-12 14:25:00,70.0,70.03,69.99,70.02,21400.0,60.8267,60.8528,60.818,60.8441,21400.0
2014-03-12 14:30:00,70.01,70.05,69.99,70.05,29400.0,60.8354,60.8702,60.818,60.8702,29400.0
2014-03-12 14:35:00,70.06,70.11,70.04,70.1,10400.0,60.8789,60.9223,60.8615,60.9136,10400.0
2014-03-12 14:40:00,70.1,70.11,70.05,70.06,6300.0,60.9136,60.9223,60.8702,60.8789,6300.0
2014-03-12 14:45:00,70.06,70.12,70.06,70.1,10800.0,60.8789,60.931,60.8789,60.9136,10800.0
2014-03-12 14:50:00,70.1,70.17,70.1,70.16,8200.0,60.9136,60.9744,60.9136,60.9658,8200.0
2014-03-12 14:55:00,70.14,70.14,70.1,70.13,8500.0,60.9484,60.9484,60.9136,60.9397,8500.0
2014-03-12 15:00:00,70.13,70.14,70.09,70.12,10300.0,60.9397,60.9484,60.9049,60.931,10300.0
2014-03-12 15:05:00,70.12,70.12,70.08,70.09,11000.0,60.931,60.931,60.8962,60.9049,11000.0
2014-03-12 15:10:00,70.1,70.1,70.05,70.09,19600.0,60.9136,60.9136,60.8702,60.9049,19600.0
2014-03-12 15:15:00,70.1,70.11,70.07,70.07,21900.0,60.9136,60.9223,60.8876,60.8876,21900.0
2014-03-12 15:20:00,70.06,70.1,70.04,70.04,14500.0,60.8789,60.9136,60.8615,60.8615,14500.0
2014-03-12 15:25:00,70.03,70.04,70.0,70.01,11700.0,60.8528,60.8615,60.8267,60.8354,11700.0
2014-03-12 15:30:00,70.01,70.03,69.99,70.02,15400.0,60.8354,60.8528,60.818,60.8441,15400.0
2014-03-12 15:35:00,70.01,70.09,69.99,70.09,64400.0,60.8354,60.9049,60.818,60.9049,64400.0
2014-03-12 15:40:00,70.08,70.12,70.07,70.12,17600.0,60.8962,60.931,60.8876,60.931,17600.0
2014-03-12 15:45:00,70.12,70.18,70.08,70.18,20100.0,60.931,60.9831,60.8962,60.9831,20100.0
2014-03-12 15:50:00,70.17,70.23,70.17,70.17,24500.0,60.9744,61.0266,60.9744,60.9744,24500.0
2014-03-12 15:55:00,70.16,70.23,70.13,70.2,51900.0,60.9658,61.0266,60.9397,61.0005,51900.0
2014-03-13 09:30:00,70.26,70.44,70.2,70.28,17800.0,61.0527,61.2091,61.0005,61.07,17800.0
2014-03-13 09:35:00,70.28,70.37,70.23,70.23,4800.0,61.07,61.1482,61.0266,61.0266,4800.0
2014-03-13 09:40:00,70.23,70.24,69.97,70.08,35100.0,61.0266,61.0353,60.8007,60.8962,35100.0
2014-03-13 09:45:00,70.12,70.15,70.03,70.13,7500.0,60.931,60.9571,60.8528,60.9397,7500.0
2014-03-13 09:50:00,70.1,70.1,69.98,70.0,11700.0,60.9136,60.9136,60.8093,60.8267,11700.0
2014-03-13 09:55:00,70.0,70.15,69.98,70.14,15600.0,60.8267,60.9571,60.8093,60.9484,15600.0
2014-03-13 10:00:00,70.16,70.26,70.09,70.25,13300.0,60.9658,61.0527,60.9049,61.044,13300.0
2014-03-13 10:05:00,70.25,70.27,70.14,70.16,27500.0,61.044,61.0613,60.9484,60.9658,27500.0
2014-03-13 10:10:00,70.13,70.27,70.12,70.19,41000.0,60.9397,61.0613,60.931,60.9918,41000.0
2014-03-13 10:15:00,70.21,70.28,70.18,70.28,29000.0,61.0092,61.07,60.9831,61.07,29000.0
2014-03-13 10:20:00,70.23,70.28,70.15,70.22,44700.0,61.0266,61.07,60.9571,61.0179,44700.0
2014-03-13 10:25:00,70.22,70.25,70.2,70.22,45700.0,61.0179,61.044,61.0005,61.0179,45700.0
2014-03-13 10:30:00,70.2,70.22,70.15,70.17,19500.0,61.0005,61.0179,60.9571,60.9744,19500.0
2014-03-13 10:35:00,70.17,70.2,70.15,70.17,17000.0,60.9744,61.0005,60.9571,60.9744,17000.0
2014-03-13 10:40:00,70.17,70.17,70.15,70.17,15600.0,60.9744,60.9744,60.9571,60.9744,15600.0
2014-03-13 10:45:00,70.16,70.17,70.11,70.12,43700.0,60.9658,60.9744,60.9223,60.931,43700.0
2014-03-13 10:50:00,70.09,70.24,70.09,70.21,6500.0,60.9049,61.0353,60.9049,61.0092,6500.0
2014-03-13 10:55:00,70.23,70.27,70.17,70.17,9200.0,61.0266,61.0613,60.9744,60.9744,9200.0
2014-03-13 11:00:00,70.17,70.2,70.13,70.17,23300.0,60.9744,61.0005,60.9397,60.9744,23300.0
2014-03-13 11:05:00,70.15,70.2,70.12,70.18,7200.0,60.9571,61.0005,60.931,60.9831,7200.0
2014-03-13 11:10:00,70.18,70.21,70.16,70.17,15700.0,60.9831,61.0092,60.9658,60.9744,15700.0
2014-03-13 11:15:00,70.18,70.25,70.17,70.23,6200.0,60.9831,61.044,60.9744,61.0266,6200.0
2014-03-13 11:20:00,70.23,70.27,70.2,70.2,10200.0,61.0266,61.0613,61.0005,61.0005,10200.0
2014-03-13 11:25:00,70.21,70.24,70.2,70.23,25800.0,61.0092,61.0353,61.0005,61.0266,25800.0
2014-03-13 11:30:00,70.23,70.24,70.19,70.21,15100.0,61.0266,61.0353,60.9918,61.0092,15100.0
2014-03-13 11:35:00,70.22,70.24,70.17,70.17,7600.0,61.0179,61.0353,60.9744,60.9744,7600.0
2014-03-13 11:40:00,70.16,70.18,70.1,70.18,4800.0,60.9658,60.9831,60.9136,60.9831,4800.0
2014-03-13 11:45:00,70.16,70.18,70.08,70.08,6900.0,60.9658,60.9831,60.8962,60.8962,6900.0
2014-03-13 11:50:00,70.08,70.11,70.05,70.09,11500.0,60.8962,60.9223,60.8702,60.9049,11500.0
2014-03-13 11:55:00,70.07,70.14,70.07,70.09,11500.0,60.8876,60.9484,60.8876,60.9049,11500.0
2014-03-13 12:00:00,70.08,70.15,70.08,70.15,9500.0,60.8962,60.9571,60.8962,60.9571,9500.0
2014-03-13 12:05:00,70.14,70.14,70.03,70.06,9300.0,60.9484,60.9484,60.8528,60.8789,9300.0
2014-03-13 12:10:00,70.08,70.12,70.02,70.02,7600.0,60.8962,60.931,60.8441,60.8441,7600.0
2014-03-13 12:15:00,70.02,70.12,70.02,70.12,9000.0,60.8441,60.931,60.8441,60.931,9000.0
2014-03-13 12:20:00,70.12,70.19,70.09,70.09,9300.0,60.931,60.9918,60.9049,60.9049,9300.0
2014-03-13 12:25:00,70.1,70.18,70.03,70.05,6800.0,60.9136,60.9831,60.8528,60.8702,6800.0
2014-03-13 12:30:00,70.07,70.08,70.0,70.01,16500.0,60.8876,60.8962,60.8267,60.8354,16500.0
2014-03-13 12:35:00,70.01,70.03,70.0,70.0,26900.0,60.8354,60.8528,60.8267,60.8267,26900.0
2014-03-13 12:40:00,70.01,70.06,70.01,70.03,5100.0,60.8354,60.8789,60.8354,60.8528,5100.0
2014-03-13 12:45:00,70.02,70.07,70.0,70.04,11300.0,60.8441,60.8876,60.8267,60.8615,11300.0
2014-03-13 12:50:00,70.04,70.05,70.03,70.03,4500.0,60.8615,60.8702,60.8528,60.8528,4500.0
2014-03-13 12:55:00,70.03,70.07,70.01,70.04,4500.0,60.8528,60.8876,60.8354,60.8615,4500.0
2014-03-13 13:00:00,70.02,70.02,69.83,69.88,34500.0,60.8441,60.8441,60.679,60.7225,34500.0
2014-03-13 13:05:00,69.86,69.87,69.75,69.84,14900.0,60.7051,60.7138,60.6095,60.6877,14900.0
2014-03-13 13:10:00,69.85,69.87,69.81,69.81,27300.0,60.6964,60.7138,60.6616,60.6616,27300.0
2014-03-13 13:15:00,69.82,69.83,69.79,69.82,22400.0,60.6703,60.679,60.6442,60.6703,22400.0
2014-03-13 13:20:00,69.81,69.86,69.77,69.78,20600.0,60.6616,60.7051,60.6269,60.6356,20600.0
2014-03-13 13:25:00,69.76,69.83,69.76,69.79,27300.0,60.6182,60.679,60.6182,60.6442,27300.0
2014-03-13 13:30:00,69.78,69.79,69.72,69.75,15400.0,60.6356,60.6442,60.5834,60.6095,15400.0
2014-03-13 13:35:00,69.74,69.86,69.71,69.76,60300.0,60.6008,60.7051,60.5747,60.6182,60300.0
2014-03-13 13:40:00,69.77,69.82,69.74,69.82,19100.0,60.6269,60.6703,60.6008,60.6703,19100.0
2014-03-13 13:45:00,69.82,69.85,69.77,69.8,25100.0,60.6703,60.6964,60.6269,60.6529,25100.0
2014-03-13 13:50:00,69.8,69.85,69.78,69.82,7700.0,60.6529,60.6964,60.6356,60.6703,7700.0
2014-03-13 13:55:00,69.82,69.86,69.78,69.84,9700.0,60.6703,60.7051,60.6356,60.6877,9700.0
2014-03-13 14:00:00,69.82,69.87,69.82,69.84,9900.0,60.6703,60.7138,60.6703,60.6877,9900.0
2014-03-13 14:05:00,69.85,69.85,69.73,69.75,34700.0,60.6964,60.6964,60.5921,60.6095,34700.0
2014-03-13 14:10:00,69.76,69.79,69.71,69.77,58900.0,60.6182,60.6442,60.5747,60.6269,58900.0
2014-03-13 14:15:00,69.77,69.77,69.67,69.67,28700.0,60.6269,60.6269,60.54,60.54,28700.0
2014-03-13 14:20:00,69.65,69.68,69.58,69.65,21800.0,60.5226,60.5487,60.4618,60.5226,21800.0
2014-03-13 14:25:00,69.64,69.71,69.64,69.69,29300.0,60.5139,60.5747,60.5139,60.5574,29300.0
2014-03-13 14:30:00,69.69,69.8,69.68,69.75,33400.0,60.5574,60.6529,60.5487,60.6095,33400.0
2014-03-13 14:35:00,69.75,69.75,69.69,69.72,16200.0,60.6095,60.6095,60.5574,60.5834,16200.0
2014-03-13 14:40:00,69.73,69.77,69.69,69.7,27800.0,60.5921,60.6269,60.5574,60.566,27800.0
2014-03-13 14:45:00,69.7,69.72,69.66,69.7,41000.0,60.566,60.5834,60.5313,60.566,41000.0
2014-03-13 14:50:00,69.7,69.78,69.69,69.76,51200.0,60.566,60.6356,60.5574,60.6182,51200.0
2014-03-13 14:55:00,69.75,69.86,69.74,69.85,38900.0,60.6095,60.7051,60.6008,60.6964,38900.0
2014-03-13 15:00:00,69.85,69.92,69.82,69.91,103400.0,60.6964,60.7572,60.6703,60.7485,103400.0
2014-03-13 15:05:00,69.87,69.88,69.77,69.77,22600.0,60.7138,60.7225,60.6269,60.6269,22600.0
2014-03-13 15:10:00,69.78,69.81,69.75,69.78,24800.0,60.6356,60.6616,60.6095,60.6356,24800.0
2014-03-13 15:15:00,69.77,69.78,69.7,69.75,27700.0,60.6269,60.6356,60.566,60.6095,27700.0
2014-03-13 15:20:00,69.74,69.81,69.7,69.78,26300.0,60.6008,60.6616,60.566,60.6356,26300.0
2014-03-13 15:25:00,69.78,69.84,69.74,69.84,43400.0,60.6356,60.6877,60.6008,60.6877,43400.0
2014-03-13 15:30:00,69.83,69.84,69.77,69.8,27500.0,60.679,60.6877,60.6269,60.6529,27500.0
2014-03-13 15:35:00,69.8,69.87,69.8,69.84,25700.0,60.6529,60.7138,60.6529,60.6877,25700.0
2014-03-13 15:40:00,69.84,69.87,69.83,69.85,20000.0,60.6877,60.7138,60.679,60.6964,20000.0
2014-03-13 15:45:00,69.86,69.88,69.84,69.88,41800.0,60.7051,60.7225,60.6877,60.7225,41800.0
2014-03-13 15:50:00,69.87,69.88,69.78,69.8,95000.0,60.7138,60.7225,60.6356,60.6529,95000.0
2014-03-13 15:55:00,69.8,69.81,69.76,69.79,130800.0,60.6529,60.6616,60.6182,60.6442,130800.0
2014-03-14 09:30:00,69.75,69.76,69.45,69.53,45700.0,60.6095,60.6182,60.3488,60.4183,45700.0
2014-03-14 09:35:00,69.53,69.77,69.48,69.77,33900.0,60.4183,60.6269,60.3749,60.6269,33900.0
2014-03-14 09:40:00,69.8,69.81,69.62,69.76,18500.0,60.6529,60.6616,60.4965,60.6182,18500.0
2014-03-14 09:45:00,69.75,69.83,69.59,69.64,32900.0,60.6095,60.679,60.4705,60.5139,32900.0
2014-03-14 09:50:00,69.64,69.7,69.54,69.68,14700.0,60.5139,60.566,60.427,60.5487,14700.0
2014-03-14 09:55:00,69.66,69.79,69.61,69.69,11600.0,60.5313,60.6442,60.4878,60.5574,11600.0
2014-03-14 10:00:00,69.7,69.82,69.7,69.71,9900.0,60.566,60.6703,60.566,60.5747,9900.0
2014-03-14 10:05:00,69.73,69.86,69.7,69.86,10600.0,60.5921,60.7051,60.566,60.7051,10600.0
2014-03-14 10:10:00,69.88,69.88,69.71,69.71,9400.0,60.7225,60.7225,60.5747,60.5747,9400.0
2014-03-14 10:15:00,69.72,69.78,69.67,69.76,10700.0,60.5834,60.6356,60.54,60.6182,10700.0
2014-03-14 10:20:00,69.74,69.79,69.64,69.65,18600.0,60.6008,60.6442,60.5139,60.5226,18600.0
2014-03-14 10:25:00,69.65,69.68,69.63,69.66,15500.0,60.5226,60.5487,60.5052,60.5313,15500.0
2014-03-14 10:30:00,69.66,69.69,69.64,69.68,21400.0,60.5313,60.5574,60.5139,60.5487,21400.0
2014-03-14 10:35:00,69.68,69.7,69.65,69.67,13000.0,60.5487,60.566,60.5226,60.54,13000.0
2014-03-14 10:40:00,69.67,69.67,69.56,69.56,17700.0,60.54,60.54,60.4444,60.4444,17700.0
2014-03-14 10:45:00,69.55,69.62,69.52,69.62,33200.0,60.4357,60.4965,60.4096,60.4965,33200.0
2014-03-14 10:50:00,69.63,69.63,69.57,69.59,30400.0,60.5052,60.5052,60.4531,60.4705,30400.0
2014-03-14 10:55:00,69.59,69.61,69.51,69.57,36500.0,60.4705,60.4878,60.4009,60.4531,36500.0
2014-03-14 11:00:00,69.58,69.6,69.5,69.54,15900.0,60.4618,60.4791,60.3922,60.427,15900.0
2014-03-14 11:05:00,69.53,69.56,69.5,69.54,18900.0,60.4183,60.4444,60.3922,60.427,18900.0
2014-03-14 11:10:00,69.54,69.54,69.48,69.5,29800.0,60.427,60.427,60.3749,60.3922,29800.0
2014-03-14 11:15:00,69.51,69.53,69.48,69.51,16900.0,60.4009,60.4183,60.3749,60.4009,16900.0
2014-03-14 11:20:00,69.51,69.51,69.37,69.44,19900.0,60.4009,60.4009,60.2793,60.3401,19900.0
2014-03-14 11:25:00,69.44,69.51,69.44,69.5,25200.0,60.3401,60.4009,60.3401,60.3922,25200.0
2014-03-14 11:30:00,69.49,69.55,69.45,69.55,14500.0,60.3836,60.4357,60.3488,60.4357,14500.0
2014-03-14 11:35:00,69.55,69.61,69.45,69.6,42000.0,60.4357,60.4878,60.3488,60.4791,42000.0
2014-03-14 11:40:00,69.62,69.7,69.59,69.63,16200.0,60.4965,60.566,60.4705,60.5052,16200.0
2014-03-14 11:45:00,69.62,69.64,69.6,69.63,21600.0,60.4965,60.5139,60.4791,60.5052,21600.0
2014-03-14 11:50:00,69.63,69.64,69.54,69.58,19600.0,60.5052,60.5139,60.427,60.4618,19600.0
2014-03-14 11:55:00,69.59,69.68,69.59,69.61,26400.0,60.4705,60.5487,60.4705,60.4878,26400.0
2014-03-14 12:00:00,69.62,69.62,69.49,69.5,10200.0,60.4965,60.4965,60.3836,60.3922,10200.0
2014-03-14 12:05:00,69.5,69.51,69.43,69.44,10400.0,60.3922,60.4009,60.3314,60.3401,10400.0
2014-03-14 12:10:00,69.46,69.49,69.39,69.41,34100.0,60.3575,60.3836,60.2967,60.314,34100.0
2014-03-14 12:15:00,69.42,69.53,69.42,69.52,20400.0,60.3227,60.4183,60.3227,60.4096,20400.0
2014-03-14 12:20:00,69.53,69.6,69.52,69.52,9300.0,60.4183,60.4791,60.4096,60.4096,9300.0
2014-03-14 12:25:00,69.55,69.57,69.49,69.51,255900.0,60.4357,60.4531,60.3836,60.4009,255900.0
2014-03-14 12:30:00,69.5,69.59,69.5,69.53,25600.0,60.3922,60.4705,60.3922,60.4183,25600.0
2014-03-14 12:35:00,69.53,69.62,69.53,69.58,132800.0,60.4183,60.4965,60.4183,60.4618,132800.0
2014-03-14 12:40:00,69.58,69.59,69.52,69.55,17500.0,60.4618,60.4705,60.4096,60.4357,17500.0
2014-03-14 12:45:00,69.55,69.56,69.36,69.36,20000.0,60.4357,60.4444,60.2706,60.2706,20000.0
2014-03-14 12:50:00,69.36,69.36,69.29,69.3,12400.0,60.2706,60.2706,60.2098,60.2185,12400.0
2014-03-14 12:55:00,69.3,69.41,69.3,69.34,24700.0,60.2185,60.314,60.2185,60.2532,24700.0
2014-03-14 13:00:00,69.34,69.34,69.2,69.23,22100.0,60.2532,60.2532,60.1316,60.1576,22100.0
2014-03-14 13:05:00,69.24,69.25,69.15,69.2,32400.0,60.1663,60.175,60.0881,60.1316,32400.0
2014-03-14 13:10:00,69.2,69.28,69.17,69.19,16500.0,60.1316,60.2011,60.1055,60.1229,16500.0
2014-03-14 13:15:00,69.19,69.19,69.12,69.17,22800.0,60.1229,60.1229,60.062,60.1055,22800.0
2014-03-14 13:20:00,69.17,69.17,69.11,69.11,19100.0,60.1055,60.1055,60.0534,60.0534,19100.0
2014-03-14 13:25:00,69.12,69.13,69.07,69.12,11100.0,60.062,60.0707,60.0186,60.062,11100.0
2014-03-14 13:30:00,69.13,69.13,69.06,69.1,12900.0,60.0707,60.0707,60.0099,60.0447,12900.0
2014-03-14 13:35:00,69.11,69.14,69.08,69.1,11900.0,60.0534,60.0794,60.0273,60.0447,11900.0
2014-03-14 13:40:00,69.09,69.11,69.05,69.08,15400.0,60.036,60.0534,60.0012,60.0273,15400.0
2014-03-14 13:45:00,69.07,69.08,68.96,68.97,26800.0,60.0186,60.0273,59.923,59.9317,26800.0
2014-03-14 13:50:00,68.97,69.0,68.92,68.96,26800.0,59.9317,59.9578,59.8883,59.923,26800.0
2014-03-14 13:55:00,68.97,69.11,68.92,69.11,21700.0,59.9317,60.0534,59.8883,60.0534,21700.0
2014-03-14 14:00:00,69.12,69.17,69.1,69.15,6700.0,60.062,60.1055,60.0447,60.0881,6700.0
2014-03-14 14:05:00,69.15,69.2,69.14,69.19,8000.0,60.0881,60.1316,60.0794,60.1229,8000.0
2014-03-14 14:10:00,69.19,69.26,69.18,69.24,18700.0,60.1229,60.1837,60.1142,60.1663,18700.0
2014-03-14 14:15:00,69.24,69.29,69.23,69.27,22600.0,60.1663,60.2098,60.1576,60.1924,22600.0
2014-03-14 14:20:00,69.27,69.3,69.24,69.26,24900.0,60.1924,60.2185,60.1663,60.1837,24900.0
2014-03-14 14:25:00,69.27,69.3,69.25,69.28,13300.0,60.1924,60.2185,60.175,60.2011,13300.0
2014-03-14 14:30:00,69.28,69.32,69.26,69.32,12600.0,60.2011,60.2358,60.1837,60.2358,12600.0
2014-03-14 14:35:00,69.32,69.33,69.29,69.29,14000.0,60.2358,60.2445,60.2098,60.2098,14000.0
2014-03-14 14:40:00,69.28,69.31,69.26,69.28,16400.0,60.2011,60.2271,60.1837,60.2011,16400.0
2014-03-14 14:45:00,69.27,69.32,69.24,69.29,20900.0,60.1924,60.2358,60.1663,60.2098,20900.0
2014-03-14 14:50:00,69.3,69.31,69.22,69.23,32700.0,60.2185,60.2271,60.1489,60.1576,32700.0
2014-03-14 14:55:00,69.23,69.25,69.17,69.23,108900.0,60.1576,60.175,60.1055,60.1576,108900.0
2014-03-14 15:00:00,69.22,69.24,69.21,69.22,23300.0,60.1489,60.1663,60.1403,60.1489,23300.0
2014-03-14 15:05:00,69.22,69.27,69.22,69.26,23700.0,60.1489,60.1924,60.1489,60.1837,23700.0
2014-03-14 15:10:00,69.27,69.28,69.23,69.25,13600.0,60.1924,60.2011,60.1576,60.175,13600.0
2014-03-14 15:15:00,69.24,69.28,69.22,69.23,17900.0,60.1663,60.2011,60.1489,60.1576,17900.0
2014-03-14 15:20:00,69.23,69.33,69.22,69.28,24400.0,60.1576,60.2445,60.1489,60.2011,24400.0
2014-03-14 15:25:00,69.28,69.32,69.26,69.31,16800.0,60.2011,60.2358,60.1837,60.2271,16800.0
2014-03-14 15:30:00,69.31,69.37,69.29,69.31,26500.0,60.2271,60.2793,60.2098,60.2271,26500.0
2014-03-14 15:35:00,69.31,69.31,69.23,69.28,29000.0,60.2271,60.2271,60.1576,60.2011,29000.0
2014-03-14 15:40:00,69.28,69.34,69.27,69.3,72300.0,60.2011,60.2532,60.1924,60.2185,72300.0
2014-03-14 15:45:00,69.3,69.31,69.25,69.25,62100.0,60.2185,60.2271,60.175,60.175,62100.0
2014-03-14 15:50:00,69.25,69.26,69.19,69.2,63600.0,60.175,60.1837,60.1229,60.1316,63600.0
2014-03-14 15:55:00,69.2,69.33,69.2,69.29,99400.0,60.1316,60.2445,60.1316,60.2098,99400.0
2014-03-17 09:30:00,69.69,70.04,69.65,70.04,18300.0,60.5574,60.8615,60.5226,60.8615,18300.0
2014-03-17 09:35:00,69.99,70.15,69.92,70.04,31300.0,60.818,60.9571,60.7572,60.8615,31300.0
2014-03-17 09:40:00,70.0,70.24,70.0,70.17,24800.0,60.8267,61.0353,60.8267,60.9744,24800.0
2014-03-17 09:45:00,70.19,70.42,70.16,70.37,19100.0,60.9918,61.1917,60.9658,61.1482,19100.0
2014-03-17 09:50:00,70.36,70.36,70.24,70.24,13600.0,61.1395,61.1395,61.0353,61.0353,13600.0
2014-03-17 09:55:00,70.24,70.31,70.11,70.11,23500.0,61.0353,61.0961,60.9223,60.9223,23500.0
2014-03-17 10:00:00,70.09,70.2,70.01,70.19,12200.0,60.9049,61.0005,60.8354,60.9918,12200.0
2014-03-17 10:05:00,70.19,70.25,70.1,70.24,11500.0,60.9918,61.044,60.9136,61.0353,11500.0
2014-03-17 10:10:00,70.24,70.25,70.13,70.23,7400.0,61.0353,61.044,60.9397,61.0266,7400.0
2014-03-17 10:15:00,70.23,70.32,70.19,70.29,21100.0,61.0266,61.1048,60.9918,61.0787,21100.0
2014-03-17 10:20:00,70.3,70.34,70.28,70.31,21800.0,61.0874,61.1222,61.07,61.0961,21800.0
2014-03-17 10:25:00,70.32,70.37,70.2,70.23,20100.0,61.1048,61.1482,61.0005,61.0266,20100.0
2014-03-17 10:30:00,70.23,70.25,70.18,70.21,11700.0,61.0266,61.044,60.9831,61.0092,11700.0
2014-03-17 10:35:00,70.22,70.25,70.18,70.19,14800.0,61.0179,61.044,60.9831,60.9918,14800.0
2014-03-17 10:40:00,70.18,70.23,70.11,70.11,10300.0,60.9831,61.0266,60.9223,60.9223,10300.0
2014-03-17 10:45:00,70.08,70.13,70.07,70.12,13700.0,60.8962,60.9397,60.8876,60.931,13700.0
2014-03-17 10:50:00,70.13,70.19,70.04,70.04,14000.0,60.9397,60.9918,60.8615,60.8615,14000.0
2014-03-17 10:55:00,70.04,70.12,70.02,70.04,12500.0,60.8615,60.931,60.8441,60.8615,12500.0
2014-03-17 11:00:00,70.04,70.09,70.0,70.09,62300.0,60.8615,60.9049,60.8267,60.9049,62300.0
2014-03-17 11:05:00,70.08,70.15,70.07,70.11,23900.0,60.8962,60.9571,60.8876,60.9223,23900.0
2014-03-17 11:10:00,70.11,70.2,70.09,70.15,10200.0,60.9223,61.0005,60.9049,60.9571,10200.0
2014-03-17 11:15:00,70.15,70.18,70.1,70.11,8200.0,60.9571,60.9831,60.9136,60.9223,8200.0
2014-03-17 11:20:00,70.1,70.16,70.03,70.16,26200.0,60.9136,60.9658,60.8528,60.9658,26200.0
2014-03-17 11:25:00,70.15,70.16,69.99,70.04,23400.0,60.9571,60.9658,60.818,60.8615,23400.0
2014-03-17 11:30:00,70.04,70.06,69.99,70.02,13100.0,60.8615,60.8789,60.818,60.8441,13100.0
2014-03-17 11:35:00,69.99,70.06,69.95,70.05,12600.0,60.818,60.8789,60.7833,60.8702,12600.0
2014-03-17 11:40:00,70.05,70.07,70.02,70.03,11800.0,60.8702,60.8876,60.8441,60.8528,11800.0
2014-03-17 11:45:00,70.03,70.09,70.01,70.03,24300.0,60.8528,60.9049,60.8354,60.8528,24300.0
2014-03-17 11:50:00,70.03,70.05,69.98,70.05,9600.0,60.8528,60.8702,60.8093,60.8702,9600.0
2014-03-17 11:55:00,70.05,70.09,70.05,70.09,5600.0,60.8702,60.9049,60.8702,60.9049,5600.0
2014-03-17 12:00:00,70.1,70.11,70.04,70.06,7200.0,60.9136,60.9223,60.8615,60.8789,7200.0
2014-03-17 12:05:00,70.07,70.15,70.07,70.11,8300.0,60.8876,60.9571,60.8876,60.9223,8300.0
2014-03-17 12:10:00,70.13,70.25,70.13,70.24,8100.0,60.9397,61.044,60.9397,61.0353,8100.0
2014-03-17 12:15:00,70.24,70.36,70.23,70.32,11800.0,61.0353,61.1395,61.0266,61.1048,11800.0
2014-03-17 12:20:00,70.28,70.32,70.26,70.32,9000.0,61.07,61.1048,61.0527,61.1048,9000.0
2014-03-17 12:25:00,70.32,70.34,70.31,70.32,5600.0,61.1048,61.1222,61.0961,61.1048,5600.0
2014-03-17 12:30:00,70.32,70.41,70.31,70.35,5400.0,61.1048,61.183,61.0961,61.1309,5400.0
2014-03-17 12:35:00,70.34,70.37,70.26,70.28,7500.0,61.1222,61.1482,61.0527,61.07,7500.0
2014-03-17 12:40:00,70.28,70.29,70.24,70.27,7700.0,61.07,61.0787,61.0353,61.0613,7700.0
2014-03-17 12:45:00,70.27,70.28,70.18,70.24,7300.0,61.0613,61.07,60.9831,61.0353,7300.0
2014-03-17 12:50:00,70.24,70.25,70.2,70.2,13400.0,61.0353,61.044,61.0005,61.0005,13400.0
2014-03-17 12:55:00,70.2,70.23,70.17,70.17,6200.0,61.0005,61.0266,60.9744,60.9744,6200.0
2014-03-17 13:00:00,70.17,70.22,70.14,70.14,3700.0,60.9744,61.0179,60.9484,60.9484,3700.0
2014-03-17 13:05:00,70.13,70.17,70.09,70.16,11700.0,60.9397,60.9744,60.9049,60.9658,11700.0
2014-03-17 13:10:00,70.15,70.2,70.11,70.14,8300.0,60.9571,61.0005,60.9223,60.9484,8300.0
2014-03-17 13:15:00,70.13,70.16,70.1,70.12,7100.0,60.9397,60.9658,60.9136,60.931,7100.0
2014-03-17 13:20:00,70.13,70.16,70.1,70.1,6100.0,60.9397,60.9658,60.9136,60.9136,6100.0
2014-03-17 13:25:00,70.09,70.09,69.99,70.01,7600.0,60.9049,60.9049,60.818,60.8354,7600.0
2014-03-17 13:30:00,70.01,70.16,70.01,70.12,13700.0,60.8354,60.9658,60.8354,60.931,13700.0
2014-03-17 13:35:00,70.12,70.2,70.11,70.2,12200.0,60.931,61.0005,60.9223,61.0005,12200.0
2014-03-17 13:40:00,70.2,70.23,70.18,70.18,24900.0,61.0005,61.0266,60.9831,60.9831,24900.0
2014-03-17 13:45:00,70.2,70.21,70.15,70.15,5300.0,61.0005,61.0092,60.9571,60.9571,5300.0
2014-03-17 13:50:00,70.14,70.14,70.08,70.09,6200.0,60.9484,60.9484,60.8962,60.9049,6200.0
2014-03-17 13:55:00,70.08,70.09,70.04,70.09,8300.0,60.8962,60.9049,60.8615,60.9049,8300.0
2014-03-17 14:00:00,70.1,70.18,70.09,70.18,13900.0,60.9136,60.9831,60.9049,60.9831,13900.0
2014-03-17 14:05:00,70.18,70.19,70.08,70.14,12700.0,60.9831,60.9918,60.8962,60.9484,12700.0
2014-03-17 14:10:00,70.14,70.14,70.1,70.12,4200.0,60.9484,60.9484,60.9136,60.931,4200.0
2014-03-17 14:15:00,70.13,70.13,70.08,70.11,4800.0,60.9397,60.9397,60.8962,60.9223,4800.0
2014-03-17 14:20:00,70.1,70.2,70.1,70.12,15500.0,60.9136,61.0005,60.9136,60.931,15500.0
2014-03-17 14:25:00,70.13,70.3,70.12,70.3,22600.0,60.9397,61.0874,60.931,61.0874,22600.0
2014-03-17 14:30:00,70.29,70.29,70.18,70.18,5800.0,61.0787,61.0787,60.9831,60.9831,5800.0
2014-03-17 14:35:00,70.18,70.23,70.13,70.13,5700.0,60.9831,61.0266,60.9397,60.9397,5700.0
2014-03-17 14:40:00,70.12,70.12,70.08,70.09,5700.0,60.931,60.931,60.8962,60.9049,5700.0
2014-03-17 14:45:00,70.1,70.14,70.1,70.12,13600.0,60.9136,60.9484,60.9136,60.931,13600.0
2014-03-17 14:50:00,70.13,70.14,70.03,70.06,22100.0,60.9397,60.9484,60.8528,60.8789,22100.0
2014-03-17 14:55:00,70.05,70.07,69.98,69.98,126800.0,60.8702,60.8876,60.8093,60.8093,126800.0
2014-03-17 15:00:00,70.01,70.01,69.93,69.98,17900.0,60.8354,60.8354,60.7659,60.8093,17900.0
2014-03-17 15:05:00,69.99,70.04,69.98,70.02,141100.0,60.818,60.8615,60.8093,60.8441,141100.0
2014-03-17 15:10:00,70.02,70.02,69.99,70.0,13800.0,60.8441,60.8441,60.818,60.8267,13800.0
2014-03-17 15:15:00,69.99,70.02,69.94,69.94,15200.0,60.818,60.8441,60.7746,60.7746,15200.0
2014-03-17 15:20:00,69.94,70.01,69.94,70.0,10800.0,60.7746,60.8354,60.7746,60.8267,10800.0
2014-03-17 15:25:00,70.0,70.01,69.97,69.99,114000.0,60.8267,60.8354,60.8007,60.818,114000.0
2014-03-17 15:30:00,69.99,69.99,69.92,69.95,27400.0,60.818,60.818,60.7572,60.7833,27400.0
2014-03-17 15:35:00,69.95,69.98,69.93,69.94,30100.0,60.7833,60.8093,60.7659,60.7746,30100.0
2014-03-17 15:40:00,69.94,69.95,69.86,69.87,22800.0,60.7746,60.7833,60.7051,60.7138,22800.0
2014-03-17 15:45:00,69.87,69.91,69.86,69.9,31800.0,60.7138,60.7485,60.7051,60.7398,31800.0
2014-03-17 15:50:00,69.9,69.94,69.89,69.92,42200.0,60.7398,60.7746,60.7311,60.7572,42200.0
2014-03-17 15:55:00,69.92,69.99,69.92,69.95,83200.0,60.7572,60.818,60.7572,60.7833,83200.0
2014-03-18 09:30:00,70.03,70.29,70.0,70.13,33800.0,60.8528,61.0787,60.8267,60.9397,33800.0
2014-03-18 09:35:00,70.13,70.38,70.13,70.29,27700.0,60.9397,61.1569,60.9397,61.0787,27700.0
2014-03-18 09:40:00,70.26,70.38,70.22,70.25,13800.0,61.0527,61.1569,61.0179,61.044,13800.0
2014-03-18 09:45:00,70.19,70.27,70.1,70.16,10800.0,60.9918,61.0613,60.9136,60.9658,10800.0
2014-03-18 09:50:00,70.12,70.28,70.04,70.28,29600.0,60.931,61.07,60.8615,61.07,29600.0
2014-03-18 09:55:00,70.31,70.35,70.26,70.28,6100.0,61.0961,61.1309,61.0527,61.07,6100.0
2014-03-18 10:00:00,70.3,70.3,70.18,70.28,8400.0,61.0874,61.0874,60.9831,61.07,8400.0
2014-03-18 10:05:00,70.29,70.34,70.2,70.28,6900.0,61.0787,61.1222,61.0005,61.07,6900.0
2014-03-18 10:10:00,70.3,70.32,70.26,70.31,5400.0,61.0874,61.1048,61.0527,61.0961,5400.0
2014-03-18 10:15:00,70.32,70.42,70.31,70.38,12700.0,61.1048,61.1917,61.0961,61.1569,12700.0
2014-03-18 10:20:00,70.37,70.45,70.33,70.44,15600.0,61.1482,61.2178,61.1135,61.2091,15600.0
2014-03-18 10:25:00,70.45,70.51,70.45,70.49,13900.0,61.2178,61.2699,61.2178,61.2525,13900.0
2014-03-18 10:30:00,70.5,70.61,70.5,70.54,35900.0,61.2612,61.3568,61.2612,61.296,35900.0
2014-03-18 10:35:00,70.53,70.57,70.5,70.55,7100.0,61.2873,61.322,61.2612,61.3047,7100.0
2014-03-18 10:40:00,70.57,70.58,70.43,70.48,47500.0,61.322,61.3307,61.2004,61.2438,47500.0
2014-03-18 10:45:00,70.48,70.49,70.36,70.38,4800.0,61.2438,61.2525,61.1395,61.1569,4800.0
2014-03-18 10:50:00,70.39,70.39,70.3,70.3,15200.0,61.1656,61.1656,61.0874,61.0874,15200.0
2014-03-18 10:55:00,70.3,70.3,70.2,70.2,11400.0,61.0874,61.0874,61.0005,61.0005,11400.0
2014-03-18 11:00:00,70.2,70.25,70.19,70.24,5500.0,61.0005,61.044,60.9918,61.0353,5500.0
2014-03-18 11:05:00,70.23,70.24,70.15,70.15,7600.0,61.0266,61.0353,60.9571,60.9571,7600.0
2014-03-18 11:10:00,70.16,70.24,70.16,70.21,9700.0,60.9658,61.0353,60.9658,61.0092,9700.0
2014-03-18 11:15:00,70.23,70.25,70.2,70.25,3800.0,61.0266,61.044,61.0005,61.044,3800.0
2014-03-18 11:20:00,70.29,70.32,70.28,70.29,3900.0,61.0787,61.1048,61.07,61.0787,3900.0
2014-03-18 11:25:00,70.28,70.32,70.28,70.31,2600.0,61.07,61.1048,61.07,61.0961,2600.0
2014-03-18 11:30:00,70.33,70.36,70.25,70.25,10400.0,61.1135,61.1395,61.044,61.044,10400.0
2014-03-18 11:35:00,70.27,70.32,70.23,70.23,34200.0,61.0613,61.1048,61.0266,61.0266,34200.0
2014-03-18 11:40:00,70.23,70.25,70.14,70.14,8600.0,61.0266,61.044,60.9484,60.9484,8600.0
2014-03-18 11:45:00,70.15,70.24,70.14,70.23,14700.0,60.9571,61.0353,60.9484,61.0266,14700.0
2014-03-18 11:50:00,70.25,70.25,70.19,70.2,5600.0,61.044,61.044,60.9918,61.0005,5600.0
2014-03-18 11:55:00,70.24,70.3,70.24,70.3,2300.0,61.0353,61.0874,61.0353,61.0874,2300.0
2014-03-18 12:00:00,70.27,70.3,70.23,70.23,3100.0,61.0613,61.0874,61.0266,61.0266,3100.0
2014-03-18 12:05:00,70.26,70.26,70.2,70.25,6500.0,61.0527,61.0527,61.0005,61.044,6500.0
2014-03-18 12:10:00,70.25,70.25,70.23,70.25,9700.0,61.044,61.044,61.0266,61.044,9700.0
2014-03-18 12:15:00,70.25,70.33,70.23,70.3,29000.0,61.044,61.1135,61.0266,61.0874,29000.0
2014-03-18 12:20:00,70.3,70.31,70.23,70.25,12600.0,61.0874,61.0961,61.0266,61.044,12600.0
2014-03-18 12:25:00,70.23,70.26,70.19,70.19,22300.0,61.0266,61.0527,60.9918,60.9918,22300.0
2014-03-18 12:30:00,70.18,70.26,70.18,70.21,3000.0,60.9831,61.0527,60.9831,61.0092,3000.0
2014-03-18 12:35:00,70.22,70.26,70.2,70.24,9000.0,61.0179,61.0527,61.0005,61.0353,9000.0
2014-03-18 12:40:00,70.24,70.26,70.2,70.2,10600.0,61.0353,61.0527,61.0005,61.0005,10600.0
2014-03-18 12:45:00,70.21,70.25,70.2,70.22,27800.0,61.0092,61.044,61.0005,61.0179,27800.0
2014-03-18 12:50:00,70.22,70.22,70.19,70.22,1600.0,61.0179,61.0179,60.9918,61.0179,1600.0
2014-03-18 12:55:00,70.24,70.24,70.22,70.22,2100.0,61.0353,61.0353,61.0179,61.0179,2100.0
2014-03-18 13:00:00,70.23,70.27,70.21,70.26,5100.0,61.0266,61.0613,61.0092,61.0527,5100.0
2014-03-18 13:05:00,70.23,70.28,70.22,70.28,1800.0,61.0266,61.07,61.0179,61.07,1800.0
2014-03-18 13:10:00,70.26,70.27,70.22,70.22,2400.0,61.0527,61.0613,61.0179,61.0179,2400.0
2014-03-18 13:15:00,70.22,70.23,70.19,70.22,2700.0,61.0179,61.0266,60.9918,61.0179,2700.0
2014-03-18 13:20:00,70.21,70.26,70.21,70.23,2800.0,61.0092,61.0527,61.0092,61.0266,2800.0
2014-03-18 13:25:00,70.23,70.31,70.23,70.28,4600.0,61.0266,61.0961,61.0266,61.07,4600.0
2014-03-18 13:30:00,70.29,70.29,70.23,70.23,4200.0,61.0787,61.0787,61.0266,61.0266,4200.0
2014-03-18 13:35:00,70.2,70.24,70.2,70.2,3000.0,61.0005,61.0353,61.0005,61.0005,3000.0
2014-03-18 13:40:00,70.21,70.34,70.21,70.31,7400.0,61.0092,61.1222,61.0092,61.0961,7400.0
2014-03-18 13:45:00,70.31,70.31,70.23,70.23,2800.0,61.0961,61.0961,61.0266,61.0266,2800.0
2014-03-18 13:50:00,70.24,70.29,70.22,70.23,6700.0,61.0353,61.0787,61.0179,61.0266,6700.0
2014-03-18 13:55:00,70.23,70.26,70.21,70.22,4400.0,61.0266,61.0527,61.0092,61.0179,4400.0
2014-03-18 14:00:00,70.21,70.26,70.17,70.18,6600.0,61.0092,61.0527,60.9744,60.9831,6600.0
2014-03-18 14:05:00,70.18,70.2,70.14,70.14,9300.0,60.9831,61.0005,60.9484,60.9484,9300.0
2014-03-18 14:10:00,70.14,70.17,70.14,70.14,3900.0,60.9484,60.9744,60.9484,60.9484,3900.0
2014-03-18 14:15:00,70.14,70.17,70.12,70.12,12300.0,60.9484,60.9744,60.931,60.931,12300.0
2014-03-18 14:20:00,70.12,70.14,70.06,70.11,19200.0,60.931,60.9484,60.8789,60.9223,19200.0
2014-03-18 14:25:00,70.12,70.13,70.07,70.09,10400.0,60.931,60.9397,60.8876,60.9049,10400.0
2014-03-18 14:30:00,70.09,70.09,70.08,70.09,2300.0,60.9049,60.9049,60.8962,60.9049,2300.0
2014-03-18 14:35:00,70.09,70.09,70.08,70.08,6600.0,60.9049,60.9049,60.8962,60.8962,6600.0
2014-03-18 14:40:00,70.09,70.11,70.06,70.08,13500.0,60.9049,60.9223,60.8789,60.8962,13500.0
2014-03-18 14:45:00,70.11,70.12,70.08,70.11,14700.0,60.9223,60.931,60.8962,60.9223,14700.0
2014-03-18 14:50:00,70.14,70.14,70.07,70.1,11400.0,60.9484,60.9484,60.8876,60.9136,11400.0
2014-03-18 14:55:00,70.1,70.12,70.03,70.06,38500.0,60.9136,60.931,60.8528,60.8789,38500.0
2014-03-18 15:00:00,70.06,70.06,69.99,70.02,12400.0,60.8789,60.8789,60.818,60.8441,12400.0
2014-03-18 15:05:00,70.03,70.09,70.03,70.06,9000.0,60.8528,60.9049,60.8528,60.8789,9000.0
2014-03-18 15:10:00,70.05,70.06,70.03,70.04,12600.0,60.8702,60.8789,60.8528,60.8615,12600.0
2014-03-18 15:15:00,70.04,70.04,69.99,69.99,60000.0,60.8615,60.8615,60.818,60.818,60000.0
2014-03-18 15:20:00,70.01,70.01,69.98,69.99,13000.0,60.8354,60.8354,60.8093,60.818,13000.0
2014-03-18 15:25:00,69.99,70.02,69.97,70.02,13800.0,60.818,60.8441,60.8007,60.8441,13800.0
2014-03-18 15:30:00,70.02,70.03,69.98,69.99,12800.0,60.8441,60.8528,60.8093,60.818,12800.0
2014-03-18 15:35:00,69.99,70.06,69.98,70.05,12100.0,60.818,60.8789,60.8093,60.8702,12100.0
2014-03-18 15:40:00,70.05,70.06,70.0,70.0,16600.0,60.8702,60.8789,60.8267,60.8267,16600.0
2014-03-18 15:45:00,70.0,70.03,69.99,70.01,50400.0,60.8267,60.8528,60.818,60.8354,50400.0
2014-03-18 15:50:00,70.02,70.06,70.02,70.02,23000.0,60.8441,60.8789,60.8441,60.8441,23000.0
2014-03-18 15:55:00,70.02,70.12,70.02,70.11,106500.0,60.8441,60.931,60.8441,60.9223,106500.0
2014-03-19 09:30:00,70.02,70.1,69.86,69.86,36800.0,60.8441,60.9136,60.7051,60.7051,36800.0
2014-03-19 09:35:00,69.82,69.88,69.66,69.74,22500.0,60.6703,60.7225,60.5313,60.6008,22500.0
2014-03-19 09:40:00,69.75,69.82,69.75,69.76,13900.0,60.6095,60.6703,60.6095,60.6182,13900.0
2014-03-19 09:45:00,69.76,69.94,69.74,69.78,19400.0,60.6182,60.7746,60.6008,60.6356,19400.0
2014-03-19 09:50:00,69.76,69.95,69.74,69.92,21400.0,60.6182,60.7833,60.6008,60.7572,21400.0
2014-03-19 09:55:00,69.92,69.98,69.88,69.92,19500.0,60.7572,60.8093,60.7225,60.7572,19500.0
2014-03-19 10:00:00,69.92,70.12,69.92,70.08,12300.0,60.7572,60.931,60.7572,60.8962,12300.0
2014-03-19 10:05:00,70.06,70.12,70.04,70.09,6700.0,60.8789,60.931,60.8615,60.9049,6700.0
2014-03-19 10:10:00,70.1,70.19,70.1,70.18,6600.0,60.9136,60.9918,60.9136,60.9831,6600.0
2014-03-19 10:15:00,70.18,70.18,70.06,70.06,12500.0,60.9831,60.9831,60.8789,60.8789,12500.0
2014-03-19 10:20:00,70.09,70.12,70.06,70.1,3500.0,60.9049,60.931,60.8789,60.9136,3500.0
2014-03-19 10:25:00,70.14,70.21,70.14,70.19,4400.0,60.9484,61.0092,60.9484,60.9918,4400.0
2014-03-19 10:30:00,70.18,70.23,70.15,70.23,4800.0,60.9831,61.0266,60.9571,61.0266,4800.0
2014-03-19 10:35:00,70.23,70.23,70.09,70.09,14100.0,61.0266,61.0266,60.9049,60.9049,14100.0
2014-03-19 10:40:00,70.1,70.1,70.05,70.1,32000.0,60.9136,60.9136,60.8702,60.9136,32000.0
2014-03-19 10:45:00,70.1,70.1,69.97,69.99,11000.0,60.9136,60.9136,60.8007,60.818,11000.0
2014-03-19 10:50:00,70.0,70.05,69.99,69.99,5800.0,60.8267,60.8702,60.818,60.818,5800.0
2014-03-19 10:55:00,69.99,70.03,69.97,69.97,8200.0,60.818,60.8528,60.8007,60.8007,8200.0
2014-03-19 11:00:00,69.98,70.0,69.97,70.0,10600.0,60.8093,60.8267,60.8007,60.8267,10600.0
2014-03-19 11:05:00,70.0,70.01,69.99,70.01,27000.0,60.8267,60.8354,60.818,60.8354,27000.0
2014-03-19 11:10:00,70.0,70.06,70.0,70.0,7700.0,60.8267,60.8789,60.8267,60.8267,7700.0
2014-03-19 11:15:00,70.01,70.03,70.0,70.0,8700.0,60.8354,60.8528,60.8267,60.8267,8700.0
2014-03-19 11:20:00,70.01,70.04,70.0,70.01,5500.0,60.8354,60.8615,60.8267,60.8354,5500.0
2014-03-19 11:25:00,70.0,70.01,69.98,69.99,10400.0,60.8267,60.8354,60.8093,60.818,10400.0
2014-03-19 11:30:00,69.99,70.0,69.94,69.96,10200.0,60.818,60.8267,60.7746,60.792,10200.0
2014-03-19 11:35:00,69.98,69.99,69.94,69.95,4700.0,60.8093,60.818,60.7746,60.7833,4700.0
2014-03-19 11:40:00,69.95,69.97,69.94,69.95,5600.0,60.7833,60.8007,60.7746,60.7833,5600.0
2014-03-19 11:45:00,69.96,69.98,69.96,69.97,3200.0,60.792,60.8093,60.792,60.8007,3200.0
2014-03-19 11:50:00,69.97,69.98,69.95,69.97,6100.0,60.8007,60.8093,60.7833,60.8007,6100.0
2014-03-19 11:55:00,69.96,69.96,69.93,69.93,4000.0,60.792,60.792,60.7659,60.7659,4000.0
2014-03-19 12:00:00,69.92,69.98,69.91,69.96,4200.0,60.7572,60.8093,60.7485,60.792,4200.0
2014-03-19 12:05:00,69.95,70.01,69.95,70.0,3800.0,60.7833,60.8354,60.7833,60.8267,3800.0
2014-03-19 12:10:00,70.0,70.0,69.93,69.93,10100.0,60.8267,60.8267,60.7659,60.7659,10100.0
2014-03-19 12:15:00,69.94,69.96,69.89,69.9,3000.0,60.7746,60.792,60.7311,60.7398,3000.0
2014-03-19 12:20:00,69.92,69.92,69.82,69.84,3500.0,60.7572,60.7572,60.6703,60.6877,3500.0
2014-03-19 12:25:00,69.86,69.87,69.82,69.82,3100.0,60.7051,60.7138,60.6703,60.6703,3100.0
2014-03-19 12:30:00,69.8,69.87,69.8,69.84,5000.0,60.6529,60.7138,60.6529,60.6877,5000.0
2014-03-19 12:35:00,69.84,69.84,69.8,69.83,16900.0,60.6877,60.6877,60.6529,60.679,16900.0
2014-03-19 12:40:00,69.83,69.83,69.81,69.82,3900.0,60.679,60.679,60.6616,60.6703,3900.0
2014-03-19 12:45:00,69.82,69.85,69.81,69.84,4300.0,60.6703,60.6964,60.6616,60.6877,4300.0
2014-03-19 12:50:00,69.84,69.85,69.82,69.85,2100.0,60.6877,60.6964,60.6703,60.6964,2100.0
2014-03-19 12:55:00,69.85,69.85,69.8,69.81,5900.0,60.6964,60.6964,60.6529,60.6616,5900.0
2014-03-19 13:00:00,69.84,69.85,69.82,69.84,2500.0,60.6877,60.6964,60.6703,60.6877,2500.0
2014-03-19 13:05:00,69.83,69.84,69.82,69.82,2500.0,60.679,60.6877,60.6703,60.6703,2500.0
2014-03-19 13:10:00,69.82,69.84,69.8,69.84,1200.0,60.6703,60.6877,60.6529,60.6877,1200.0
2014-03-19 13:15:00,69.84,69.87,69.83,69.86,3400.0,60.6877,60.7138,60.679,60.7051,3400.0
2014-03-19 13:20:00,69.86,69.91,69.86,69.91,1900.0,60.7051,60.7485,60.7051,60.7485,1900.0
2014-03-19 13:25:00,69.93,69.95,69.91,69.94,8600.0,60.7659,60.7833,60.7485,60.7746,8600.0
2014-03-19 13:30:00,69.96,69.98,69.96,69.97,5100.0,60.792,60.8093,60.792,60.8007,5100.0
2014-03-19 13:35:00,69.99,70.0,69.97,70.0,2500.0,60.818,60.8267,60.8007,60.8267,2500.0
2014-03-19 13:40:00,70.0,70.02,69.99,70.0,6800.0,60.8267,60.8441,60.818,60.8267,6800.0
2014-03-19 13:45:00,70.01,70.01,69.98,70.0,5400.0,60.8354,60.8354,60.8093,60.8267,5400.0
2014-03-19 13:50:00,70.01,70.02,69.99,70.01,3700.0,60.8354,60.8441,60.818,60.8354,3700.0
2014-03-19 13:55:00,70.01,70.02,70.0,70.02,3800.0,60.8354,60.8441,60.8267,60.8441,3800.0
2014-03-19 14:00:00,70.01,70.01,69.78,69.9,48800.0,60.8354,60.8354,60.6356,60.7398,48800.0
2014-03-19 14:05:00,69.93,69.97,69.86,69.92,36900.0,60.7659,60.8007,60.7051,60.7572,36900.0
2014-03-19 14:10:00,69.92,69.92,69.8,69.86,8000.0,60.7572,60.7572,60.6529,60.7051,8000.0
2014-03-19 14:15:00,69.86,69.9,69.74,69.74,15200.0,60.7051,60.7398,60.6008,60.6008,15200.0
2014-03-19 14:20:00,69.74,69.74,69.64,69.7,17400.0,60.6008,60.6008,60.5139,60.566,17400.0
2014-03-19 14:25:00,69.7,69.7,69.64,69.7,15700.0,60.566,60.566,60.5139,60.566,15700.0
2014-03-19 14:30:00,69.71,69.8,69.71,69.75,12400.0,60.5747,60.6529,60.5747,60.6095,12400.0
2014-03-19 14:35:00,69.76,69.8,69.76,69.77,19900.0,60.6182,60.6529,60.6182,60.6269,19900.0
2014-03-19 14:40:00,69.76,69.77,69.69,69.77,19000.0,60.6182,60.6269,60.5574,60.6269,19000.0
2014-03-19 14:45:00,69.77,69.86,69.76,69.81,12000.0,60.6269,60.7051,60.6182,60.6616,12000.0
2014-03-19 14:50:00,69.8,69.87,69.8,69.8,12200.0,60.6529,60.7138,60.6529,60.6529,12200.0
2014-03-19 14:55:00,69.81,69.87,69.77,69.79,24300.0,60.6616,60.7138,60.6269,60.6442,24300.0
2014-03-19 15:00:00,69.79,69.82,69.78,69.78,20000.0,60.6442,60.6703,60.6356,60.6356,20000.0
2014-03-19 15:05:00,69.78,69.8,69.42,69.5,51700.0,60.6356,60.6529,60.3227,60.3922,51700.0
2014-03-19 15:10:00,69.49,69.49,69.21,69.44,32700.0,60.3836,60.3836,60.1403,60.3401,32700.0
2014-03-19 15:15:00,69.43,69.51,69.38,69.41,39600.0,60.3314,60.4009,60.288,60.314,39600.0
2014-03-19 15:20:00,69.41,69.5,69.39,69.48,58300.0,60.314,60.3922,60.2967,60.3749,58300.0
2014-03-19 15:25:00,69.48,69.51,69.4,69.43,55800.0,60.3749,60.4009,60.3054,60.3314,55800.0
2014-03-19 15:30:00,69.44,69.6,69.43,69.6,29500.0,60.3401,60.4791,60.3314,60.4791,29500.0
2014-03-19 15:35:00,69.6,69.63,69.49,69.56,26300.0,60.4791,60.5052,60.3836,60.4444,26300.0
2014-03-19 15:40:00,69.55,69.66,69.55,69.65,16300.0,60.4357,60.5313,60.4357,60.5226,16300.0
2014-03-19 15:45:00,69.66,69.7,69.62,69.65,53800.0,60.5313,60.566,60.4965,60.5226,53800.0
2014-03-19 15:50:00,69.64,69.66,69.6,69.65,85600.0,60.5139,60.5313,60.4791,60.5226,85600.0
2014-03-19 15:55:00,69.65,69.71,69.59,69.68,177400.0,60.5226,60.5747,60.4705,60.5487,177400.0
2014-03-20 09:30:00,69.54,69.54,69.14,69.18,28100.0,60.427,60.427,60.0794,60.1142,28100.0
2014-03-20 09:35:00,69.21,69.39,69.17,69.31,11500.0,60.1403,60.2967,60.1055,60.2271,11500.0
2014-03-20 09:40:00,69.33,69.53,69.31,69.33,8900.0,60.2445,60.4183,60.2271,60.2445,8900.0
2014-03-20 09:45:00,69.33,69.35,69.15,69.25,57500.0,60.2445,60.2619,60.0881,60.175,57500.0
2014-03-20 09:50:00,69.25,69.25,69.2,69.2,3700.0,60.175,60.175,60.1316,60.1316,3700.0
2014-03-20 09:55:00,69.22,69.22,68.97,68.98,74000.0,60.1489,60.1489,59.9317,59.9404,74000.0
2014-03-20 10:00:00,68.99,69.12,68.84,68.95,34000.0,59.9491,60.062,59.8187,59.9143,34000.0
2014-03-20 10:05:00,68.94,69.04,68.92,69.0,12900.0,59.9056,59.9925,59.8883,59.9578,12900.0
2014-03-20 10:10:00,68.99,69.07,68.95,69.05,49800.0,59.9491,60.0186,59.9143,60.0012,49800.0
2014-03-20 10:15:00,69.05,69.22,69.0,69.13,90600.0,60.0012,60.1489,59.9578,60.0707,90600.0
2014-03-20 10:20:00,69.17,69.17,68.92,68.92,9300.0,60.1055,60.1055,59.8883,59.8883,9300.0
2014-03-20 10:25:00,68.95,69.11,68.95,69.02,6300.0,59.9143,60.0534,59.9143,59.9752,6300.0
2014-03-20 10:30:00,69.03,69.26,69.03,69.25,8500.0,59.9838,60.1837,59.9838,60.175,8500.0
2014-03-20 10:35:00,69.23,69.24,69.19,69.21,3200.0,60.1576,60.1663,60.1229,60.1403,3200.0
2014-03-20 10:40:00,69.22,69.33,69.22,69.33,5500.0,60.1489,60.2445,60.1489,60.2445,5500.0
2014-03-20 10:45:00,69.33,69.35,69.28,69.34,6500.0,60.2445,60.2619,60.2011,60.2532,6500.0
2014-03-20 10:50:00,69.35,69.35,69.2,69.2,11700.0,60.2619,60.2619,60.1316,60.1316,11700.0
2014-03-20 10:55:00,69.21,69.21,69.08,69.09,15600.0,60.1403,60.1403,60.0273,60.036,15600.0
2014-03-20 11:00:00,69.1,69.17,69.01,69.17,9700.0,60.0447,60.1055,59.9665,60.1055,9700.0
2014-03-20 11:05:00,69.17,69.17,69.11,69.12,3800.0,60.1055,60.1055,60.0534,60.062,3800.0
2014-03-20 11:10:00,69.15,69.15,69.07,69.07,8400.0,60.0881,60.0881,60.0186,60.0186,8400.0
2014-03-20 11:15:00,69.08,69.15,69.08,69.12,10300.0,60.0273,60.0881,60.0273,60.062,10300.0
2014-03-20 11:20:00,69.09,69.11,69.03,69.06,6700.0,60.036,60.0534,59.9838,60.0099,6700.0
2014-03-20 11:25:00,69.09,69.13,69.08,69.13,7500.0,60.036,60.0707,60.0273,60.0707,7500.0
2014-03-20 11:30:00,69.13,69.14,69.08,69.12,4800.0,60.0707,60.0794,60.0273,60.062,4800.0
2014-03-20 11:35:00,69.12,69.13,69.04,69.05,9000.0,60.062,60.0707,59.9925,60.0012,9000.0
2014-03-20 11:40:00,69.05,69.05,68.98,68.98,2900.0,60.0012,60.0012,59.9404,59.9404,2900.0
2014-03-20 11:45:00,68.98,69.06,68.97,69.05,17900.0,59.9404,60.0099,59.9317,60.0012,17900.0
2014-03-20 11:50:00,69.05,69.08,69.02,69.03,5800.0,60.0012,60.0273,59.9752,59.9838,5800.0
2014-03-20 11:55:00,69.02,69.14,69.02,69.06,12300.0,59.9752,60.0794,59.9752,60.0099,12300.0
2014-03-20 12:00:00,69.06,69.07,69.0,69.04,8700.0,60.0099,60.0186,59.9578,59.9925,8700.0
2014-03-20 12:05:00,69.04,69.09,69.04,69.08,2600.0,59.9925,60.036,59.9925,60.0273,2600.0
2014-03-20 12:10:00,69.08,69.08,69.03,69.07,4800.0,60.0273,60.0273,59.9838,60.0186,4800.0
2014-03-20 12:15:00,69.07,69.15,69.07,69.11,19900.0,60.0186,60.0881,60.0186,60.0534,19900.0
2014-03-20 12:20:00,69.13,69.14,69.09,69.11,10000.0,60.0707,60.0794,60.036,60.0534,10000.0
2014-03-20 12:25:00,69.12,69.22,69.12,69.18,9100.0,60.062,60.1489,60.062,60.1142,9100.0
2014-03-20 12:30:00,69.2,69.2,69.11,69.12,6300.0,60.1316,60.1316,60.0534,60.062,6300.0
2014-03-20 12:35:00,69.14,69.19,69.13,69.17,7600.0,60.0794,60.1229,60.0707,60.1055,7600.0
2014-03-20 12:40:00,69.18,69.22,69.12,69.18,7100.0,60.1142,60.1489,60.062,60.1142,7100.0
2014-03-20 12:45:00,69.21,69.28,69.19,69.22,17400.0,60.1403,60.2011,60.1229,60.1489,17400.0
2014-03-20 12:50:00,69.22,69.25,69.2,69.25,11500.0,60.1489,60.175,60.1316,60.175,11500.0
2014-03-20 12:55:00,69.25,69.26,69.21,69.23,9500.0,60.175,60.1837,60.1403,60.1576,9500.0
2014-03-20 13:00:00,69.23,69.29,69.23,69.25,10100.0,60.1576,60.2098,60.1576,60.175,10100.0
2014-03-20 13:05:00,69.25,69.29,69.18,69.18,19200.0,60.175,60.2098,60.1142,60.1142,19200.0
2014-03-20 13:10:00,69.19,69.2,69.15,69.2,4600.0,60.1229,60.1316,60.0881,60.1316,4600.0
2014-03-20 13:15:00,69.2,69.27,69.2,69.21,4800.0,60.1316,60.1924,60.1316,60.1403,4800.0
2014-03-20 13:20:00,69.21,69.24,69.19,69.24,5500.0,60.1403,60.1663,60.1229,60.1663,5500.0
2014-03-20 13:25:00,69.24,69.24,69.08,69.09,44600.0,60.1663,60.1663,60.0273,60.036,44600.0
2014-03-20 13:30:00,69.11,69.16,69.1,69.14,7400.0,60.0534,60.0968,60.0447,60.0794,7400.0
2014-03-20 13:35:00,69.15,69.23,69.14,69.15,10300.0,60.0881,60.1576,60.0794,60.0881,10300.0
2014-03-20 13:40:00,69.16,69.23,69.16,69.22,4100.0,60.0968,60.1576,60.0968,60.1489,4100.0
2014-03-20 13:45:00,69.22,69.24,69.18,69.22,10900.0,60.1489,60.1663,60.1142,60.1489,10900.0
2014-03-20 13:50:00,69.23,69.25,69.13,69.14,11400.0,60.1576,60.175,60.0707,60.0794,11400.0
2014-03-20 13:55:00,69.15,69.2,69.15,69.19,11500.0,60.0881,60.1316,60.0881,60.1229,11500.0
2014-03-20 14:00:00,69.19,69.2,69.16,69.16,15500.0,60.1229,60.1316,60.0968,60.0968,15500.0
2014-03-20 14:05:00,69.17,69.19,69.16,69.18,6400.0,60.1055,60.1229,60.0968,60.1142,6400.0
2014-03-20 14:10:00,69.19,69.2,69.14,69.17,22800.0,60.1229,60.1316,60.0794,60.1055,22800.0
2014-03-20 14:15:00,69.16,69.17,69.14,69.16,62900.0,60.0968,60.1055,60.0794,60.0968,62900.0
2014-03-20 14:20:00,69.15,69.19,69.14,69.19,9100.0,60.0881,60.1229,60.0794,60.1229,9100.0
2014-03-20 14:25:00,69.19,69.23,69.18,69.22,5800.0,60.1229,60.1576,60.1142,60.1489,5800.0
2014-03-20 14:30:00,69.22,69.23,69.16,69.17,6700.0,60.1489,60.1576,60.0968,60.1055,6700.0
2014-03-20 14:35:00,69.16,69.18,69.12,69.13,7800.0,60.0968,60.1142,60.062,60.0707,7800.0
2014-03-20 14:40:00,69.14,69.14,69.09,69.1,8200.0,60.0794,60.0794,60.036,60.0447,8200.0
2014-03-20 14:45:00,69.1,69.17,69.1,69.17,6200.0,60.0447,60.1055,60.0447,60.1055,6200.0
2014-03-20 14:50:00,69.16,69.19,69.13,69.15,14700.0,60.0968,60.1229,60.0707,60.0881,14700.0
2014-03-20 14:55:00,69.16,69.17,69.15,69.16,6000.0,60.0968,60.1055,60.0881,60.0968,6000.0
2014-03-20 15:00:00,69.16,69.17,69.12,69.17,7200.0,60.0968,60.1055,60.062,60.1055,7200.0
2014-03-20 15:05:00,69.17,69.19,69.12,69.19,15400.0,60.1055,60.1229,60.062,60.1229,15400.0
2014-03-20 15:10:00,69.19,69.19,69.08,69.09,12500.0,60.1229,60.1229,60.0273,60.036,12500.0
2014-03-20 15:15:00,69.08,69.17,69.08,69.15,4300.0,60.0273,60.1055,60.0273,60.0881,4300.0
2014-03-20 15:20:00,69.17,69.17,69.12,69.12,15300.0,60.1055,60.1055,60.062,60.062,15300.0
2014-03-20 15:25:00,69.13,69.13,69.08,69.12,8500.0,60.0707,60.0707,60.0273,60.062,8500.0
2014-03-20 15:30:00,69.11,69.14,69.09,69.1,19400.0,60.0534,60.0794,60.036,60.0447,19400.0
2014-03-20 15:35:00,69.09,69.13,69.08,69.12,12400.0,60.036,60.0707,60.0273,60.062,12400.0
2014-03-20 15:40:00,69.14,69.15,69.11,69.12,13000.0,60.0794,60.0881,60.0534,60.062,13000.0
2014-03-20 15:45:00,69.13,69.13,69.08,69.09,34500.0,60.0707,60.0707,60.0273,60.036,34500.0
2014-03-20 15:50:00,69.09,69.09,69.0,69.0,47700.0,60.036,60.036,59.9578,59.9578,47700.0
2014-03-20 15:55:00,69.02,69.14,68.99,69.11,87100.0,59.9752,60.0794,59.9491,60.0534,87100.0
2014-03-21 09:30:00,69.46,69.64,69.3,69.64,4800.0,60.3575,60.5139,60.2185,60.5139,4800.0
2014-03-21 09:35:00,69.64,69.64,69.19,69.3,350500.0,60.5139,60.5139,60.1229,60.2185,350500.0
2014-03-21 09:40:00,69.27,69.32,69.1,69.13,18900.0,60.1924,60.2358,60.0447,60.0707,18900.0
2014-03-21 09:45:00,69.11,69.16,68.95,68.96,27500.0,60.0534,60.0968,59.9143,59.923,27500.0
2014-03-21 09:50:00,68.95,68.96,68.77,68.95,65000.0,59.9143,59.923,59.7579,59.9143,65000.0
2014-03-21 09:55:00,68.94,69.11,68.94,69.09,37900.0,59.9056,60.0534,59.9056,60.036,37900.0
2014-03-21 10:00:00,69.09,69.15,68.9,68.95,188900.0,60.036,60.0881,59.8709,59.9143,188900.0
2014-03-21 10:05:00,68.94,69.11,68.94,69.09,54900.0,59.9056,60.0534,59.9056,60.036,54900.0
2014-03-21 10:10:00,69.09,69.2,69.09,69.14,23900.0,60.036,60.1316,60.036,60.0794,23900.0
2014-03-21 10:15:00,69.14,69.16,68.93,69.02,40500.0,60.0794,60.0968,59.8969,59.9752,40500.0
2014-03-21 10:20:00,69.02,69.02,68.93,68.95,33700.0,59.9752,59.9752,59.8969,59.9143,33700.0
2014-03-21 10:25:00,68.95,69.0,68.78,68.78,34900.0,59.9143,59.9578,59.7666,59.7666,34900.0
2014-03-21 10:30:00,68.78,68.94,68.77,68.92,30300.0,59.7666,59.9056,59.7579,59.8883,30300.0
2014-03-21 10:35:00,68.93,68.98,68.8,68.95,25100.0,59.8969,59.9404,59.784,59.9143,25100.0
2014-03-21 10:40:00,68.94,68.97,68.89,68.89,19300.0,59.9056,59.9317,59.8622,59.8622,19300.0
2014-03-21 10:45:00,68.89,68.9,68.84,68.89,24100.0,59.8622,59.8709,59.8187,59.8622,24100.0
2014-03-21 10:50:00,68.9,69.01,68.9,68.99,15600.0,59.8709,59.9665,59.8709,59.9491,15600.0
2014-03-21 10:55:00,68.99,68.99,68.87,68.9,30700.0,59.9491,59.9491,59.8448,59.8709,30700.0
2014-03-21 11:00:00,68.91,69.03,68.86,68.88,40000.0,59.8796,59.9838,59.8361,59.8535,40000.0
2014-03-21 11:05:00,68.89,69.01,68.86,69.01,23400.0,59.8622,59.9665,59.8361,59.9665,23400.0
2014-03-21 11:10:00,69.0,69.02,68.86,68.88,48100.0,59.9578,59.9752,59.8361,59.8535,48100.0
2014-03-21 11:15:00,68.87,68.92,68.87,68.87,17400.0,59.8448,59.8883,59.8448,59.8448,17400.0
2014-03-21 11:20:00,68.89,68.91,68.87,68.91,14000.0,59.8622,59.8796,59.8448,59.8796,14000.0
2014-03-21 11:25:00,68.91,68.93,68.88,68.92,10200.0,59.8796,59.8969,59.8535,59.8883,10200.0
2014-03-21 11:30:00,68.94,69.03,68.91,68.99,26500.0,59.9056,59.9838,59.8796,59.9491,26500.0
2014-03-21 11:35:00,69.01,69.07,68.97,69.07,10800.0,59.9665,60.0186,59.9317,60.0186,10800.0
2014-03-21 11:40:00,69.08,69.19,69.08,69.15,27400.0,60.0273,60.1229,60.0273,60.0881,27400.0
2014-03-21 11:45:00,69.17,69.17,69.04,69.04,14100.0,60.1055,60.1055,59.9925,59.9925,14100.0
2014-03-21 11:50:00,69.04,69.1,69.03,69.1,5000.0,59.9925,60.0447,59.9838,60.0447,5000.0
2014-03-21 11:55:00,69.11,69.15,69.11,69.15,5800.0,60.0534,60.0881,60.0534,60.0881,5800.0
2014-03-21 12:00:00,69.15,69.16,69.13,69.16,11200.0,60.0881,60.0968,60.0707,60.0968,11200.0
2014-03-21 12:05:00,69.15,69.18,69.15,69.18,8000.0,60.0881,60.1142,60.0881,60.1142,8000.0
2014-03-21 12:10:00,69.19,69.21,69.09,69.12,14300.0,60.1229,60.1403,60.036,60.062,14300.0
2014-03-21 12:15:00,69.13,69.17,69.13,69.17,7700.0,60.0707,60.1055,60.0707,60.1055,7700.0
2014-03-21 12:20:00,69.17,69.17,69.1,69.11,7800.0,60.1055,60.1055,60.0447,60.0534,7800.0
2014-03-21 12:25:00,69.1,69.18,69.1,69.15,11900.0,60.0447,60.1142,60.0447,60.0881,11900.0
2014-03-21 12:30:00,69.16,69.17,69.13,69.17,31300.0,60.0968,60.1055,60.0707,60.1055,31300.0
2014-03-21 12:35:00,69.16,69.16,69.11,69.12,11700.0,60.0968,60.0968,60.0534,60.062,11700.0
2014-03-21 12:40:00,69.12,69.16,69.11,69.14,7400.0,60.062,60.0968,60.0534,60.0794,7400.0
2014-03-21 12:45:00,69.15,69.16,69.12,69.12,6800.0,60.0881,60.0968,60.062,60.062,6800.0
2014-03-21 12:50:00,69.13,69.15,69.12,69.15,3400.0,60.0707,60.0881,60.062,60.0881,3400.0
2014-03-21 12:55:00,69.15,69.15,69.03,69.05,23000.0,60.0881,60.0881,59.9838,60.0012,23000.0
2014-03-21 13:00:00,69.03,69.03,68.99,69.0,8500.0,59.9838,59.9838,59.9491,59.9578,8500.0
2014-03-21 13:05:00,68.99,69.04,68.99,69.0,7600.0,59.9491,59.9925,59.9491,59.9578,7600.0
2014-03-21 13:10:00,68.98,68.98,68.85,68.85,38900.0,59.9404,59.9404,59.8274,59.8274,38900.0
2014-03-21 13:15:00,68.86,68.86,68.79,68.81,13900.0,59.8361,59.8361,59.7753,59.7927,13900.0
2014-03-21 13:20:00,68.8,68.81,68.7,68.74,12700.0,59.784,59.7927,59.6971,59.7318,12700.0
2014-03-21 13:25:00,68.73,68.82,68.72,68.8,13900.0,59.7232,59.8014,59.7145,59.784,13900.0
2014-03-21 13:30:00,68.81,68.81,68.73,68.74,11300.0,59.7927,59.7927,59.7232,59.7318,11300.0
2014-03-21 13:35:00,68.74,68.81,68.71,68.81,17100.0,59.7318,59.7927,59.7058,59.7927,17100.0
2014-03-21 13:40:00,68.82,68.82,68.72,68.72,8700.0,59.8014,59.8014,59.7145,59.7145,8700.0
2014-03-21 13:45:00,68.71,68.74,68.7,68.72,4500.0,59.7058,59.7318,59.6971,59.7145,4500.0
2014-03-21 13:50:00,68.74,68.85,68.73,68.82,16100.0,59.7318,59.8274,59.7232,59.8014,16100.0
2014-03-21 13:55:00,68.84,68.89,68.84,68.87,9400.0,59.8187,59.8622,59.8187,59.8448,9400.0
2014-03-21 14:00:00,68.88,68.89,68.78,68.79,15900.0,59.8535,59.8622,59.7666,59.7753,15900.0
2014-03-21 14:05:00,68.79,68.81,68.77,68.81,18000.0,59.7753,59.7927,59.7579,59.7927,18000.0
2014-03-21 14:10:00,68.81,68.81,68.74,68.75,13900.0,59.7927,59.7927,59.7318,59.7405,13900.0
2014-03-21 14:15:00,68.75,68.75,68.61,68.63,27200.0,59.7405,59.7405,59.6189,59.6363,27200.0
2014-03-21 14:20:00,68.67,68.71,68.66,68.7,5900.0,59.671,59.7058,59.6623,59.6971,5900.0
2014-03-21 14:25:00,68.71,68.72,68.65,68.65,10500.0,59.7058,59.7145,59.6536,59.6536,10500.0
2014-03-21 14:30:00,68.65,68.67,68.57,68.66,16100.0,59.6536,59.671,59.5841,59.6623,16100.0
2014-03-21 14:35:00,68.65,68.75,68.65,68.74,14400.0,59.6536,59.7405,59.6536,59.7318,14400.0
2014-03-21 14:40:00,68.73,68.73,68.56,68.56,41500.0,59.7232,59.7232,59.5754,59.5754,41500.0
2014-03-21 14:45:00,68.58,68.63,68.49,68.56,41400.0,59.5928,59.6363,59.5146,59.5754,41400.0
2014-03-21 14:50:00,68.55,68.56,68.5,68.5,29100.0,59.5667,59.5754,59.5233,59.5233,29100.0
2014-03-21 14:55:00,68.5,68.58,68.5,68.58,21400.0,59.5233,59.5928,59.5233,59.5928,21400.0
2014-03-21 15:00:00,68.58,68.59,68.45,68.47,23700.0,59.5928,59.6015,59.4798,59.4972,23700.0
2014-03-21 15:05:00,68.47,68.53,68.43,68.51,26900.0,59.4972,59.5494,59.4625,59.532,26900.0
2014-03-21 15:10:00,68.51,68.51,68.42,68.42,50100.0,59.532,59.532,59.4538,59.4538,50100.0
2014-03-21 15:15:00,68.42,68.42,68.28,68.35,64800.0,59.4538,59.4538,59.3321,59.393,64800.0
2014-03-21 15:20:00,68.36,68.47,68.34,68.47,29800.0,59.4016,59.4972,59.3843,59.4972,29800.0
2014-03-21 15:25:00,68.48,68.51,68.45,68.51,29000.0,59.5059,59.532,59.4798,59.532,29000.0
2014-03-21 15:30:00,68.51,68.52,68.4,68.41,22900.0,59.532,59.5407,59.4364,59.4451,22900.0
2014-03-21 15:35:00,68.41,68.41,68.36,68.37,38900.0,59.4451,59.4451,59.4016,59.4103,38900.0
2014-03-21 15:40:00,68.36,68.37,68.32,68.35,33900.0,59.4016,59.4103,59.3669,59.393,33900.0
2014-03-21 15:45:00,68.35,68.43,68.33,68.4,82100.0,59.393,59.4625,59.3756,59.4364,82100.0
2014-03-21 15:50:00,68.4,68.41,68.35,68.35,59400.0,59.4364,59.4451,59.393,59.393,59400.0
2014-03-21 15:55:00,68.37,68.39,68.28,68.36,179900.0,59.4103,59.4277,59.3321,59.4016,179900.0
2014-03-24 09:30:00,68.57,68.88,68.54,68.73,43900.0,59.5841,59.8535,59.5581,59.7232,43900.0
2014-03-24 09:35:00,68.72,68.78,68.63,68.64,22300.0,59.7145,59.7666,59.6363,59.645,22300.0
2014-03-24 09:40:00,68.56,68.71,68.51,68.64,15400.0,59.5754,59.7058,59.532,59.645,15400.0
2014-03-24 09:45:00,68.6,68.73,68.54,68.64,20500.0,59.6102,59.7232,59.5581,59.645,20500.0
2014-03-24 09:50:00,68.61,68.69,68.55,68.63,11500.0,59.6189,59.6884,59.5667,59.6363,11500.0
2014-03-24 09:55:00,68.63,68.71,68.56,68.58,25700.0,59.6363,59.7058,59.5754,59.5928,25700.0
2014-03-24 10:00:00,68.6,68.67,68.45,68.45,15100.0,59.6102,59.671,59.4798,59.4798,15100.0
2014-03-24 10:05:00,68.45,68.56,68.4,68.46,66800.0,59.4798,59.5754,59.4364,59.4885,66800.0
2014-03-24 10:10:00,68.46,68.52,68.38,68.41,43900.0,59.4885,59.5407,59.419,59.4451,43900.0
2014-03-24 10:15:00,68.4,68.4,68.28,68.28,18900.0,59.4364,59.4364,59.3321,59.3321,18900.0
2014-03-24 10:20:00,68.3,68.41,68.28,68.4,11200.0,59.3495,59.4451,59.3321,59.4364,11200.0
2014-03-24 10:25:00,68.4,68.42,68.3,68.37,13800.0,59.4364,59.4538,59.3495,59.4103,13800.0
2014-03-24 10:30:00,68.36,68.36,68.19,68.21,15400.0,59.4016,59.4016,59.2539,59.2713,15400.0
2014-03-24 10:35:00,68.2,68.26,68.19,68.25,15500.0,59.2626,59.3147,59.2539,59.3061,15500.0
2014-03-24 10:40:00,68.25,68.43,68.25,68.37,20600.0,59.3061,59.4625,59.3061,59.4103,20600.0
2014-03-24 10:45:00,68.36,68.39,68.29,68.32,16900.0,59.4016,59.4277,59.3408,59.3669,16900.0
2014-03-24 10:50:00,68.3,68.46,68.28,68.33,20300.0,59.3495,59.4885,59.3321,59.3756,20300.0
2014-03-24 10:55:00,68.33,68.35,68.26,68.35,8000.0,59.3756,59.393,59.3147,59.393,8000.0
2014-03-24 11:00:00,68.34,68.34,68.16,68.2,9000.0,59.3843,59.3843,59.2279,59.2626,9000.0
2014-03-24 11:05:00,68.18,68.22,68.15,68.22,6500.0,59.2452,59.28,59.2192,59.28,6500.0
2014-03-24 11:10:00,68.24,68.32,68.17,68.28,10500.0,59.2974,59.3669,59.2365,59.3321,10500.0
2014-03-24 11:15:00,68.27,68.32,68.22,68.3,14300.0,59.3234,59.3669,59.28,59.3495,14300.0
2014-03-24 11:20:00,68.3,68.36,68.21,68.35,10300.0,59.3495,59.4016,59.2713,59.393,10300.0
2014-03-24 11:25:00,68.37,68.41,68.34,68.37,12900.0,59.4103,59.4451,59.3843,59.4103,12900.0
2014-03-24 11:30:00,68.37,68.37,68.26,68.36,15000.0,59.4103,59.4103,59.3147,59.4016,15000.0
2014-03-24 11:35:00,68.36,68.42,68.34,68.4,14200.0,59.4016,59.4538,59.3843,59.4364,14200.0
2014-03-24 11:40:00,68.39,68.39,68.32,68.34,11100.0,59.4277,59.4277,59.3669,59.3843,11100.0
2014-03-24 11:45:00,68.34,68.38,68.3,68.36,8900.0,59.3843,59.419,59.3495,59.4016,8900.0
2014-03-24 11:50:00,68.35,68.36,68.26,68.33,6500.0,59.393,59.4016,59.3147,59.3756,6500.0
2014-03-24 11:55:00,68.33,68.4,68.33,68.34,9700.0,59.3756,59.4364,59.3756,59.3843,9700.0
2014-03-24 12:00:00,68.36,68.37,68.32,68.35,6500.0,59.4016,59.4103,59.3669,59.393,6500.0
2014-03-24 12:05:00,68.33,68.39,68.32,68.39,10700.0,59.3756,59.4277,59.3669,59.4277,10700.0
2014-03-24 12:10:00,68.38,68.38,68.29,68.31,14800.0,59.419,59.419,59.3408,59.3582,14800.0
2014-03-24 12:15:00,68.31,68.32,68.19,68.21,20800.0,59.3582,59.3669,59.2539,59.2713,20800.0
2014-03-24 12:20:00,68.23,68.24,68.18,68.21,23600.0,59.2887,59.2974,59.2452,59.2713,23600.0
2014-03-24 12:25:00,68.23,68.26,68.12,68.13,13700.0,59.2887,59.3147,59.1931,59.2018,13700.0
2014-03-24 12:30:00,68.12,68.17,68.08,68.13,14700.0,59.1931,59.2365,59.1583,59.2018,14700.0
2014-03-24 12:35:00,68.13,68.15,68.01,68.03,37500.0,59.2018,59.2192,59.0975,59.1149,37500.0
2014-03-24 12:40:00,68.03,68.06,67.96,67.97,20200.0,59.1149,59.141,59.0541,59.0628,20200.0
2014-03-24 12:45:00,67.98,67.99,67.91,67.92,19300.0,59.0714,59.0801,59.0106,59.0193,19300.0
2014-03-24 12:50:00,67.91,67.94,67.82,67.82,19400.0,59.0106,59.0367,58.9324,58.9324,19400.0
2014-03-24 12:55:00,67.82,67.86,67.8,67.8,22000.0,58.9324,58.9672,58.915,58.915,22000.0
2014-03-24 13:00:00,67.81,67.87,67.79,67.8,47000.0,58.9237,58.9759,58.9063,58.915,47000.0
2014-03-24 13:05:00,67.81,67.82,67.61,67.63,47400.0,58.9237,58.9324,58.7499,58.7673,47400.0
2014-03-24 13:10:00,67.63,67.68,67.6,67.65,27600.0,58.7673,58.8108,58.7412,58.7847,27600.0
2014-03-24 13:15:00,67.65,67.73,67.64,67.71,12000.0,58.7847,58.8542,58.776,58.8368,12000.0
2014-03-24 13:20:00,67.74,67.76,67.68,67.68,25800.0,58.8629,58.8803,58.8108,58.8108,25800.0
2014-03-24 13:25:00,67.69,67.78,67.68,67.74,17500.0,58.8194,58.8977,58.8108,58.8629,17500.0
2014-03-24 13:30:00,67.75,67.79,67.73,67.78,25300.0,58.8716,58.9063,58.8542,58.8977,25300.0
2014-03-24 13:35:00,67.78,67.83,67.67,67.7,50900.0,58.8977,58.9411,58.8021,58.8281,50900.0
2014-03-24 13:40:00,67.67,67.69,67.64,67.65,32800.0,58.8021,58.8194,58.776,58.7847,32800.0
2014-03-24 13:45:00,67.66,67.67,67.63,67.63,24400.0,58.7934,58.8021,58.7673,58.7673,24400.0
2014-03-24 13:50:00,67.66,67.67,67.64,67.65,18400.0,58.7934,58.8021,58.776,58.7847,18400.0
2014-03-24 13:55:00,67.65,67.68,67.63,67.64,23700.0,58.7847,58.8108,58.7673,58.776,23700.0
2014-03-24 14:00:00,67.64,67.64,67.61,67.64,41000.0,58.776,58.776,58.7499,58.776,41000.0
2014-03-24 14:05:00,67.64,67.64,67.55,67.55,26300.0,58.776,58.776,58.6978,58.6978,26300.0
2014-03-24 14:10:00,67.54,67.54,67.46,67.47,36000.0,58.6891,58.6891,58.6196,58.6283,36000.0
2014-03-24 14:15:00,67.48,67.49,67.41,67.41,37700.0,58.637,58.6457,58.5761,58.5761,37700.0
2014-03-24 14:20:00,67.4,67.42,67.32,67.32,37300.0,58.5674,58.5848,58.4979,58.4979,37300.0
2014-03-24 14:25:00,67.32,67.4,67.29,67.39,37300.0,58.4979,58.5674,58.4719,58.5588,37300.0
2014-03-24 14:30:00,67.39,67.4,67.34,67.34,42600.0,58.5588,58.5674,58.5153,58.5153,42600.0
2014-03-24 14:35:00,67.34,67.39,67.31,67.31,24800.0,58.5153,58.5588,58.4892,58.4892,24800.0
2014-03-24 14:40:00,67.31,67.36,67.31,67.33,30200.0,58.4892,58.5327,58.4892,58.5066,30200.0
2014-03-24 14:45:00,67.34,67.39,67.34,67.38,38200.0,58.5153,58.5588,58.5153,58.5501,38200.0
2014-03-24 14:50:00,67.37,67.4,67.36,67.37,39900.0,58.5414,58.5674,58.5327,58.5414,39900.0
2014-03-24 14:55:00,67.37,67.37,67.34,67.35,35000.0,58.5414,58.5414,58.5153,58.524,35000.0
2014-03-24 15:00:00,67.35,67.36,67.29,67.3,32500.0,58.524,58.5327,58.4719,58.4806,32500.0
2014-03-24 15:05:00,67.29,67.29,67.2,67.21,44300.0,58.4719,58.4719,58.3937,58.4023,44300.0
2014-03-24 15:10:00,67.22,67.23,67.12,67.14,48500.0,58.411,58.4197,58.3241,58.3415,48500.0
2014-03-24 15:15:00,67.13,67.13,67.09,67.09,46100.0,58.3328,58.3328,58.2981,58.2981,46100.0
2014-03-24 15:20:00,67.1,67.17,67.09,67.17,74000.0,58.3068,58.3676,58.2981,58.3676,74000.0
2014-03-24 15:25:00,67.17,67.31,67.16,67.3,77200.0,58.3676,58.4892,58.3589,58.4806,77200.0
2014-03-24 15:30:00,67.31,67.31,67.25,67.26,85700.0,58.4892,58.4892,58.4371,58.4458,85700.0
2014-03-24 15:35:00,67.26,67.27,67.2,67.23,83500.0,58.4458,58.4545,58.3937,58.4197,83500.0
2014-03-24 15:40:00,67.23,67.42,67.23,67.42,63400.0,58.4197,58.5848,58.4197,58.5848,63400.0
2014-03-24 15:45:00,67.42,67.48,67.42,67.46,88400.0,58.5848,58.637,58.5848,58.6196,88400.0
2014-03-24 15:50:00,67.45,67.46,67.37,67.39,57100.0,58.6109,58.6196,58.5414,58.5588,57100.0
2014-03-24 15:55:00,67.4,67.41,67.29,67.29,114000.0,58.5674,58.5761,58.4719,58.4719,114000.0
2014-03-25 09:30:00,67.39,67.59,67.39,67.48,57000.0,58.5588,58.7325,58.5588,58.637,57000.0
2014-03-25 09:35:00,67.44,67.55,67.23,67.28,32200.0,58.6022,58.6978,58.4197,58.4632,32200.0
2014-03-25 09:40:00,67.27,67.31,67.03,67.08,33300.0,58.4545,58.4892,58.2459,58.2894,33300.0
2014-03-25 09:45:00,67.1,67.13,67.01,67.05,26500.0,58.3068,58.3328,58.2286,58.2633,26500.0
2014-03-25 09:50:00,67.05,67.24,67.05,67.12,27100.0,58.2633,58.4284,58.2633,58.3241,27100.0
2014-03-25 09:55:00,67.11,67.15,66.89,67.05,141300.0,58.3155,58.3502,58.1243,58.2633,141300.0
2014-03-25 10:00:00,67.03,67.09,66.84,67.03,51100.0,58.2459,58.2981,58.0808,58.2459,51100.0
2014-03-25 10:05:00,67.02,67.18,67.02,67.18,46300.0,58.2372,58.3763,58.2372,58.3763,46300.0
2014-03-25 10:10:00,67.18,67.34,67.17,67.34,42000.0,58.3763,58.5153,58.3676,58.5153,42000.0
2014-03-25 10:15:00,67.35,67.45,67.34,67.44,17900.0,58.524,58.6109,58.5153,58.6022,17900.0
2014-03-25 10:20:00,67.44,67.5,67.34,67.34,61800.0,58.6022,58.6543,58.5153,58.5153,61800.0
2014-03-25 10:25:00,67.36,67.48,67.31,67.47,17400.0,58.5327,58.637,58.4892,58.6283,17400.0
2014-03-25 10:30:00,67.47,67.53,67.47,67.53,20500.0,58.6283,58.6804,58.6283,58.6804,20500.0
2014-03-25 10:35:00,67.51,67.67,67.5,67.63,21700.0,58.663,58.8021,58.6543,58.7673,21700.0
2014-03-25 10:40:00,67.64,67.72,67.62,67.71,19300.0,58.776,58.8455,58.7586,58.8368,19300.0
2014-03-25 10:45:00,67.71,67.72,67.57,67.57,26100.0,58.8368,58.8455,58.7152,58.7152,26100.0
2014-03-25 10:50:00,67.56,67.58,67.49,67.49,19600.0,58.7065,58.7239,58.6457,58.6457,19600.0
2014-03-25 10:55:00,67.49,67.5,67.37,67.37,20800.0,58.6457,58.6543,58.5414,58.5414,20800.0
2014-03-25 11:00:00,67.37,67.5,67.37,67.5,22900.0,58.5414,58.6543,58.5414,58.6543,22900.0
2014-03-25 11:05:00,67.5,67.52,67.47,67.5,31100.0,58.6543,58.6717,58.6283,58.6543,31100.0
2014-03-25 11:10:00,67.51,67.53,67.48,67.5,17800.0,58.663,58.6804,58.637,58.6543,17800.0
2014-03-25 11:15:00,67.5,67.5,67.44,67.44,21400.0,58.6543,58.6543,58.6022,58.6022,21400.0
2014-03-25 11:20:00,67.45,67.45,67.32,67.32,18200.0,58.6109,58.6109,58.4979,58.4979,18200.0
2014-03-25 11:25:00,67.32,67.33,67.18,67.2,20600.0,58.4979,58.5066,58.3763,58.3937,20600.0
2014-03-25 11:30:00,67.2,67.21,67.13,67.14,16900.0,58.3937,58.4023,58.3328,58.3415,16900.0
2014-03-25 11:35:00,67.14,67.27,67.12,67.26,15800.0,58.3415,58.4545,58.3241,58.4458,15800.0
2014-03-25 11:40:00,67.28,67.36,67.28,67.36,10900.0,58.4632,58.5327,58.4632,58.5327,10900.0
2014-03-25 11:45:00,67.37,67.39,67.3,67.32,17100.0,58.5414,58.5588,58.4806,58.4979,17100.0
2014-03-25 11:50:00,67.34,67.38,67.32,67.38,13100.0,58.5153,58.5501,58.4979,58.5501,13100.0
2014-03-25 11:55:00,67.37,67.43,67.36,67.43,338400.0,58.5414,58.5935,58.5327,58.5935,338400.0
2014-03-25 12:00:00,67.42,67.45,67.39,67.4,40400.0,58.5848,58.6109,58.5588,58.5674,40400.0
2014-03-25 12:05:00,67.41,67.44,67.39,67.44,20100.0,58.5761,58.6022,58.5588,58.6022,20100.0
2014-03-25 12:10:00,67.43,67.47,67.39,67.4,25000.0,58.5935,58.6283,58.5588,58.5674,25000.0
2014-03-25 12:15:00,67.4,67.44,67.39,67.4,18400.0,58.5674,58.6022,58.5588,58.5674,18400.0
2014-03-25 12:20:00,67.4,67.44,67.39,67.42,13400.0,58.5674,58.6022,58.5588,58.5848,13400.0
2014-03-25 12:25:00,67.41,67.45,67.39,67.45,24300.0,58.5761,58.6109,58.5588,58.6109,24300.0
2014-03-25 12:30:00,67.45,67.48,67.42,67.47,10600.0,58.6109,58.637,58.5848,58.6283,10600.0
2014-03-25 12:35:00,67.48,67.51,67.46,67.5,12100.0,58.637,58.663,58.6196,58.6543,12100.0
2014-03-25 12:40:00,67.51,67.55,67.49,67.5,11400.0,58.663,58.6978,58.6457,58.6543,11400.0
2014-03-25 12:45:00,67.5,67.53,67.49,67.51,10000.0,58.6543,58.6804,58.6457,58.663,10000.0
2014-03-25 12:50:00,67.52,67.58,67.51,67.56,10800.0,58.6717,58.7239,58.663,58.7065,10800.0
2014-03-25 12:55:00,67.56,67.59,67.56,67.59,7200.0,58.7065,58.7325,58.7065,58.7325,7200.0
2014-03-25 13:00:00,67.58,67.61,67.57,67.61,17500.0,58.7239,58.7499,58.7152,58.7499,17500.0
2014-03-25 13:05:00,67.62,67.63,67.6,67.6,8200.0,58.7586,58.7673,58.7412,58.7412,8200.0
2014-03-25 13:10:00,67.6,67.61,67.57,67.59,11100.0,58.7412,58.7499,58.7152,58.7325,11100.0
2014-03-25 13:15:00,67.59,67.61,67.58,67.61,13300.0,58.7325,58.7499,58.7239,58.7499,13300.0
2014-03-25 13:20:00,67.62,67.67,67.59,67.63,14800.0,58.7586,58.8021,58.7325,58.7673,14800.0
2014-03-25 13:25:00,67.64,67.69,67.63,67.66,15200.0,58.776,58.8194,58.7673,58.7934,15200.0
2014-03-25 13:30:00,67.65,67.66,67.55,67.55,29600.0,58.7847,58.7934,58.6978,58.6978,29600.0
2014-03-25 13:35:00,67.55,67.55,67.52,67.54,11800.0,58.6978,58.6978,58.6717,58.6891,11800.0
2014-03-25 13:40:00,67.55,67.55,67.49,67.55,10900.0,58.6978,58.6978,58.6457,58.6978,10900.0
2014-03-25 13:45:00,67.55,67.55,67.52,67.52,9200.0,58.6978,58.6978,58.6717,58.6717,9200.0
2014-03-25 13:50:00,67.54,67.56,67.51,67.51,12700.0,58.6891,58.7065,58.663,58.663,12700.0
2014-03-25 13:55:00,67.51,67.52,67.5,67.5,12900.0,58.663,58.6717,58.6543,58.6543,12900.0
2014-03-25 14:00:00,67.5,67.51,67.47,67.5,16200.0,58.6543,58.663,58.6283,58.6543,16200.0
2014-03-25 14:05:00,67.5,67.51,67.48,67.49,7100.0,58.6543,58.663,58.637,58.6457,7100.0
2014-03-25 14:10:00,67.49,67.56,67.49,67.54,14500.0,58.6457,58.7065,58.6457,58.6891,14500.0
2014-03-25 14:15:00,67.52,67.55,67.48,67.48,8500.0,58.6717,58.6978,58.637,58.637,8500.0
2014-03-25 14:20:00,67.49,67.51,67.48,67.48,12800.0,58.6457,58.663,58.637,58.637,12800.0
2014-03-25 14:25:00,67.48,67.5,67.48,67.49,16600.0,58.637,58.6543,58.637,58.6457,16600.0
2014-03-25 14:30:00,67.48,67.5,67.46,67.5,11200.0,58.637,58.6543,58.6196,58.6543,11200.0
2014-03-25 14:35:00,67.5,67.52,67.49,67.51,12900.0,58.6543,58.6717,58.6457,58.663,12900.0
2014-03-25 14:40:00,67.52,67.52,67.49,67.51,12300.0,58.6717,58.6717,58.6457,58.663,12300.0
2014-03-25 14:45:00,67.5,67.52,67.48,67.48,18000.0,58.6543,58.6717,58.637,58.637,18000.0
2014-03-25 14:50:00,67.48,67.48,67.45,67.46,22900.0,58.637,58.637,58.6109,58.6196,22900.0
2014-03-25 14:55:00,67.46,67.48,67.46,67.46,13200.0,58.6196,58.637,58.6196,58.6196,13200.0
2014-03-25 15:00:00,67.47,67.49,67.46,67.48,16100.0,58.6283,58.6457,58.6196,58.637,16100.0
2014-03-25 15:05:00,67.48,67.51,67.45,67.5,44400.0,58.637,58.663,58.6109,58.6543,44400.0
2014-03-25 15:10:00,67.51,67.54,67.5,67.53,17900.0,58.663,58.6891,58.6543,58.6804,17900.0
2014-03-25 15:15:00,67.52,67.56,67.49,67.5,32700.0,58.6717,58.7065,58.6457,58.6543,32700.0
2014-03-25 15:20:00,67.51,67.56,67.5,67.54,19200.0,58.663,58.7065,58.6543,58.6891,19200.0
2014-03-25 15:25:00,67.55,67.55,67.49,67.49,17700.0,58.6978,58.6978,58.6457,58.6457,17700.0
2014-03-25 15:30:00,67.5,67.55,67.5,67.5,34000.0,58.6543,58.6978,58.6543,58.6543,34000.0
2014-03-25 15:35:00,67.51,67.52,67.5,67.5,27100.0,58.663,58.6717,58.6543,58.6543,27100.0
2014-03-25 15:40:00,67.51,67.53,67.5,67.52,34400.0,58.663,58.6804,58.6543,58.6717,34400.0
2014-03-25 15:45:00,67.51,67.51,67.4,67.4,84800.0,58.663,58.663,58.5674,58.5674,84800.0
2014-03-25 15:50:00,67.4,67.41,67.38,67.38,81300.0,58.5674,58.5761,58.5501,58.5501,81300.0
2014-03-25 15:55:00,67.39,67.4,67.36,67.39,107900.0,58.5588,58.5674,58.5327,58.5588,107900.0
2014-03-26 09:30:00,67.6,67.77,67.46,67.56,104300.0,58.7412,58.889,58.6196,58.7065,104300.0
2014-03-26 09:35:00,67.51,67.55,67.33,67.5,62000.0,58.663,58.6978,58.5066,58.6543,62000.0
2014-03-26 09:40:00,67.55,67.77,67.55,67.56,45000.0,58.6978,58.889,58.6978,58.7065,45000.0
2014-03-26 09:45:00,67.56,67.65,67.34,67.48,90100.0,58.7065,58.7847,58.5153,58.637,90100.0
2014-03-26 09:50:00,67.48,67.56,67.43,67.49,73700.0,58.637,58.7065,58.5935,58.6457,73700.0
2014-03-26 09:55:00,67.5,67.62,67.49,67.54,26600.0,58.6543,58.7586,58.6457,58.6891,26600.0
2014-03-26 10:00:00,67.57,67.58,67.51,67.55,23800.0,58.7152,58.7239,58.663,58.6978,23800.0
2014-03-26 10:05:00,67.55,67.6,67.53,67.57,55500.0,58.6978,58.7412,58.6804,58.7152,55500.0
2014-03-26 10:10:00,67.56,67.61,67.55,67.6,22600.0,58.7065,58.7499,58.6978,58.7412,22600.0
2014-03-26 10:15:00,67.6,67.63,67.52,67.52,21600.0,58.7412,58.7673,58.6717,58.6717,21600.0
2014-03-26 10:20:00,67.51,67.62,67.51,67.57,18500.0,58.663,58.7586,58.663,58.7152,18500.0
2014-03-26 10:25:00,67.59,67.61,67.48,67.5,36000.0,58.7325,58.7499,58.637,58.6543,36000.0
2014-03-26 10:30:00,67.48,67.51,67.46,67.5,157100.0,58.637,58.663,58.6196,58.6543,157100.0
2014-03-26 10:35:00,67.5,67.5,67.46,67.48,29600.0,58.6543,58.6543,58.6196,58.637,29600.0
2014-03-26 10:40:00,67.46,67.51,67.45,67.45,24800.0,58.6196,58.663,58.6109,58.6109,24800.0
2014-03-26 10:45:00,67.45,67.49,67.43,67.47,14500.0,58.6109,58.6457,58.5935,58.6283,14500.0
2014-03-26 10:50:00,67.46,67.5,67.39,67.39,14800.0,58.6196,58.6543,58.5588,58.5588,14800.0
2014-03-26 10:55:00,67.42,67.51,67.42,67.47,10700.0,58.5848,58.663,58.5848,58.6283,10700.0
2014-03-26 11:00:00,67.47,67.5,67.45,67.48,16800.0,58.6283,58.6543,58.6109,58.637,16800.0
2014-03-26 11:05:00,67.49,67.51,67.46,67.48,8500.0,58.6457,58.663,58.6196,58.637,8500.0
2014-03-26 11:10:00,67.48,67.5,67.47,67.5,9800.0,58.637,58.6543,58.6283,58.6543,9800.0
2014-03-26 11:15:00,67.5,67.51,67.47,67.49,9100.0,58.6543,58.663,58.6283,58.6457,9100.0
2014-03-26 11:20:00,67.5,67.5,67.47,67.49,15700.0,58.6543,58.6543,58.6283,58.6457,15700.0
2014-03-26 11:25:00,67.48,67.5,67.47,67.48,10600.0,58.637,58.6543,58.6283,58.637,10600.0
2014-03-26 11:30:00,67.48,67.48,67.46,67.46,5400.0,58.637,58.637,58.6196,58.6196,5400.0
2014-03-26 11:35:00,67.48,67.52,67.47,67.48,22100.0,58.637,58.6717,58.6283,58.637,22100.0
2014-03-26 11:40:00,67.49,67.5,67.45,67.45,13800.0,58.6457,58.6543,58.6109,58.6109,13800.0
2014-03-26 11:45:00,67.45,67.45,67.38,67.39,10900.0,58.6109,58.6109,58.5501,58.5588,10900.0
2014-03-26 11:50:00,67.41,67.5,67.41,67.48,25400.0,58.5761,58.6543,58.5761,58.637,25400.0
2014-03-26 11:55:00,67.49,67.51,67.46,67.5,19000.0,58.6457,58.663,58.6196,58.6543,19000.0
2014-03-26 12:00:00,67.5,67.52,67.47,67.47,16500.0,58.6543,58.6717,58.6283,58.6283,16500.0
2014-03-26 12:05:00,67.47,67.49,67.4,67.45,49400.0,58.6283,58.6457,58.5674,58.6109,49400.0
2014-03-26 12:10:00,67.45,67.46,67.43,67.44,16200.0,58.6109,58.6196,58.5935,58.6022,16200.0
2014-03-26 12:15:00,67.45,67.47,67.42,67.42,7500.0,58.6109,58.6283,58.5848,58.5848,7500.0
2014-03-26 12:20:00,67.41,67.47,67.41,67.43,27800.0,58.5761,58.6283,58.5761,58.5935,27800.0
2014-03-26 12:25:00,67.42,67.51,67.41,67.49,18700.0,58.5848,58.663,58.5761,58.6457,18700.0
2014-03-26 12:30:00,67.49,67.51,67.48,67.49,20900.0,58.6457,58.663,58.637,58.6457,20900.0
2014-03-26 12:35:00,67.49,67.51,67.46,67.49,13600.0,58.6457,58.663,58.6196,58.6457,13600.0
2014-03-26 12:40:00,67.49,67.5,67.44,67.44,12700.0,58.6457,58.6543,58.6022,58.6022,12700.0
2014-03-26 12:45:00,67.45,67.47,67.41,67.42,13900.0,58.6109,58.6283,58.5761,58.5848,13900.0
2014-03-26 12:50:00,67.42,67.46,67.42,67.44,7600.0,58.5848,58.6196,58.5848,58.6022,7600.0
2014-03-26 12:55:00,67.45,67.45,67.42,67.45,8800.0,58.6109,58.6109,58.5848,58.6109,8800.0
2014-03-26 13:00:00,67.45,67.45,67.42,67.42,10700.0,58.6109,58.6109,58.5848,58.5848,10700.0
2014-03-26 13:05:00,67.41,67.43,67.4,67.42,9700.0,58.5761,58.5935,58.5674,58.5848,9700.0
2014-03-26 13:10:00,67.43,67.45,67.43,67.44,7300.0,58.5935,58.6109,58.5935,58.6022,7300.0
2014-03-26 13:15:00,67.45,67.46,67.43,67.44,12500.0,58.6109,58.6196,58.5935,58.6022,12500.0
2014-03-26 13:20:00,67.43,67.45,67.42,67.43,24800.0,58.5935,58.6109,58.5848,58.5935,24800.0
2014-03-26 13:25:00,67.42,67.44,67.33,67.34,20300.0,58.5848,58.6022,58.5066,58.5153,20300.0
2014-03-26 13:30:00,67.34,67.36,67.29,67.35,14200.0,58.5153,58.5327,58.4719,58.524,14200.0
2014-03-26 13:35:00,67.36,67.4,67.32,67.4,13100.0,58.5327,58.5674,58.4979,58.5674,13100.0
2014-03-26 13:40:00,67.38,67.38,67.29,67.31,31600.0,58.5501,58.5501,58.4719,58.4892,31600.0
2014-03-26 13:45:00,67.31,67.33,67.28,67.32,15200.0,58.4892,58.5066,58.4632,58.4979,15200.0
2014-03-26 13:50:00,67.3,67.3,67.25,67.28,10600.0,58.4806,58.4806,58.4371,58.4632,10600.0
2014-03-26 13:55:00,67.28,67.31,67.24,67.25,37100.0,58.4632,58.4892,58.4284,58.4371,37100.0
2014-03-26 14:00:00,67.25,67.31,67.19,67.3,165200.0,58.4371,58.4892,58.385,58.4806,165200.0
2014-03-26 14:05:00,67.3,67.35,67.25,67.35,15300.0,58.4806,58.524,58.4371,58.524,15300.0
2014-03-26 14:10:00,67.35,67.35,67.27,67.27,16200.0,58.524,58.524,58.4545,58.4545,16200.0
2014-03-26 14:15:00,67.26,67.31,67.23,67.28,14300.0,58.4458,58.4892,58.4197,58.4632,14300.0
2014-03-26 14:20:00,67.28,67.34,67.28,67.31,14300.0,58.4632,58.5153,58.4632,58.4892,14300.0
2014-03-26 14:25:00,67.3,67.33,67.26,67.3,9700.0,58.4806,58.5066,58.4458,58.4806,9700.0
2014-03-26 14:30:00,67.29,67.3,67.25,67.27,13100.0,58.4719,58.4806,58.4371,58.4545,13100.0
2014-03-26 14:35:00,67.29,67.34,67.28,67.32,12900.0,58.4719,58.5153,58.4632,58.4979,12900.0
2014-03-26 14:40:00,67.32,67.35,67.31,67.32,26600.0,58.4979,58.524,58.4892,58.4979,26600.0
2014-03-26 14:45:00,67.33,67.41,67.33,67.33,21500.0,58.5066,58.5761,58.5066,58.5066,21500.0
2014-03-26 14:50:00,67.34,67.35,67.32,67.33,525000.0,58.5153,58.524,58.4979,58.5066,525000.0
2014-03-26 14:55:00,67.35,67.5,67.35,67.46,67500.0,58.524,58.6543,58.524,58.6196,67500.0
2014-03-26 15:00:00,67.46,67.48,67.35,67.43,181800.0,58.6196,58.637,58.524,58.5935,181800.0
2014-03-26 15:05:00,67.45,67.52,67.45,67.49,17000.0,58.6109,58.6717,58.6109,58.6457,17000.0
2014-03-26 15:10:00,67.5,67.54,67.49,67.5,13800.0,58.6543,58.6891,58.6457,58.6543,13800.0
2014-03-26 15:15:00,67.5,67.51,67.38,67.44,20100.0,58.6543,58.663,58.5501,58.6022,20100.0
2014-03-26 15:20:00,67.43,67.43,67.36,67.38,10100.0,58.5935,58.5935,58.5327,58.5501,10100.0
2014-03-26 15:25:00,67.39,67.4,67.36,67.37,16700.0,58.5588,58.5674,58.5327,58.5414,16700.0
2014-03-26 15:30:00,67.37,67.44,67.36,67.43,19400.0,58.5414,58.6022,58.5327,58.5935,19400.0
2014-03-26 15:35:00,67.43,67.44,67.38,67.39,26400.0,58.5935,58.6022,58.5501,58.5588,26400.0
2014-03-26 15:40:00,67.39,67.4,67.33,67.34,36700.0,58.5588,58.5674,58.5066,58.5153,36700.0
2014-03-26 15:45:00,67.34,67.34,67.27,67.28,43200.0,58.5153,58.5153,58.4545,58.4632,43200.0
2014-03-26 15:50:00,67.28,67.3,67.25,67.28,56300.0,58.4632,58.4806,58.4371,58.4632,56300.0
2014-03-26 15:55:00,67.28,67.29,67.22,67.22,113100.0,58.4632,58.4719,58.411,58.411,113100.0
2014-03-27 09:30:00,67.23,67.44,67.0,67.44,37900.0,58.4197,58.6022,58.2199,58.6022,37900.0
2014-03-27 09:35:00,67.38,67.4,67.11,67.16,24800.0,58.5501,58.5674,58.3155,58.3589,24800.0
2014-03-27 09:40:00,67.22,67.39,67.2,67.25,39700.0,58.411,58.5588,58.3937,58.4371,39700.0
2014-03-27 09:45:00,67.25,67.53,67.25,67.44,17500.0,58.4371,58.6804,58.4371,58.6022,17500.0
2014-03-27 09:50:00,67.44,67.78,67.44,67.74,23300.0,58.6022,58.8977,58.6022,58.8629,23300.0
2014-03-27 09:55:00,67.73,67.91,67.73,67.85,31900.0,58.8542,59.0106,58.8542,58.9585,31900.0
2014-03-27 10:00:00,67.86,67.9,67.51,67.65,75100.0,58.9672,59.0019,58.663,58.7847,75100.0
2014-03-27 10:05:00,67.66,67.74,67.59,67.59,135000.0,58.7934,58.8629,58.7325,58.7325,135000.0
2014-03-27 10:10:00,67.58,67.63,67.56,67.63,77000.0,58.7239,58.7673,58.7065,58.7673,77000.0
2014-03-27 10:15:00,67.65,67.68,67.56,67.63,63000.0,58.7847,58.8108,58.7065,58.7673,63000.0
2014-03-27 10:20:00,67.63,67.65,67.43,67.52,57500.0,58.7673,58.7847,58.5935,58.6717,57500.0
2014-03-27 10:25:00,67.53,67.58,67.51,67.57,17300.0,58.6804,58.7239,58.663,58.7152,17300.0
2014-03-27 10:30:00,67.58,67.59,67.53,67.56,14100.0,58.7239,58.7325,58.6804,58.7065,14100.0
2014-03-27 10:35:00,67.57,67.64,67.57,67.62,39200.0,58.7152,58.776,58.7152,58.7586,39200.0
2014-03-27 10:40:00,67.62,67.67,67.58,67.63,22700.0,58.7586,58.8021,58.7239,58.7673,22700.0
2014-03-27 10:45:00,67.61,67.68,67.6,67.63,37800.0,58.7499,58.8108,58.7412,58.7673,37800.0
2014-03-27 10:50:00,67.62,67.64,67.52,67.62,14500.0,58.7586,58.776,58.6717,58.7586,14500.0
2014-03-27 10:55:00,67.62,67.65,67.6,67.62,14700.0,58.7586,58.7847,58.7412,58.7586,14700.0
2014-03-27 11:00:00,67.63,67.65,67.58,67.58,10100.0,58.7673,58.7847,58.7239,58.7239,10100.0
2014-03-27 11:05:00,67.58,67.62,67.54,67.55,11900.0,58.7239,58.7586,58.6891,58.6978,11900.0
2014-03-27 11:10:00,67.55,67.56,67.45,67.47,18000.0,58.6978,58.7065,58.6109,58.6283,18000.0
2014-03-27 11:15:00,67.48,67.55,67.48,67.53,37300.0,58.637,58.6978,58.637,58.6804,37300.0
2014-03-27 11:20:00,67.51,67.52,67.48,67.52,22100.0,58.663,58.6717,58.637,58.6717,22100.0
2014-03-27 11:25:00,67.53,67.59,67.38,67.38,65000.0,58.6804,58.7325,58.5501,58.5501,65000.0
2014-03-27 11:30:00,67.39,67.39,67.24,67.31,18200.0,58.5588,58.5588,58.4284,58.4892,18200.0
2014-03-27 11:35:00,67.33,67.41,67.29,67.38,28100.0,58.5066,58.5761,58.4719,58.5501,28100.0
2014-03-27 11:40:00,67.38,67.4,67.29,67.39,27700.0,58.5501,58.5674,58.4719,58.5588,27700.0
2014-03-27 11:45:00,67.39,67.41,67.36,67.4,15800.0,58.5588,58.5761,58.5327,58.5674,15800.0
2014-03-27 11:50:00,67.38,67.38,67.34,67.35,15500.0,58.5501,58.5501,58.5153,58.524,15500.0
2014-03-27 11:55:00,67.35,67.37,67.27,67.3,23300.0,58.524,58.5414,58.4545,58.4806,23300.0
2014-03-27 12:00:00,67.3,67.32,67.23,67.25,26800.0,58.4806,58.4979,58.4197,58.4371,26800.0
2014-03-27 12:05:00,67.23,67.27,67.22,67.22,11000.0,58.4197,58.4545,58.411,58.411,11000.0
2014-03-27 12:10:00,67.23,67.23,67.16,67.18,24500.0,58.4197,58.4197,58.3589,58.3763,24500.0
2014-03-27 12:15:00,67.18,67.22,67.14,67.15,19900.0,58.3763,58.411,58.3415,58.3502,19900.0
2014-03-27 12:20:00,67.15,67.22,67.14,67.14,29800.0,58.3502,58.411,58.3415,58.3415,29800.0
2014-03-27 12:25:00,67.14,67.21,67.06,67.2,16700.0,58.3415,58.4023,58.272,58.3937,16700.0
2014-03-27 12:30:00,67.21,67.23,67.17,67.18,15500.0,58.4023,58.4197,58.3676,58.3763,15500.0
2014-03-27 12:35:00,67.18,67.22,67.16,67.21,23100.0,58.3763,58.411,58.3589,58.4023,23100.0
2014-03-27 12:40:00,67.21,67.22,67.16,67.16,12300.0,58.4023,58.411,58.3589,58.3589,12300.0
2014-03-27 12:45:00,67.2,67.25,67.2,67.2,9200.0,58.3937,58.4371,58.3937,58.3937,9200.0
2014-03-27 12:50:00,67.2,67.26,67.2,67.21,23600.0,58.3937,58.4458,58.3937,58.4023,23600.0
2014-03-27 12:55:00,67.22,67.31,67.21,67.31,13100.0,58.411,58.4892,58.4023,58.4892,13100.0
2014-03-27 13:00:00,67.31,67.44,67.31,67.42,12900.0,58.4892,58.6022,58.4892,58.5848,12900.0
2014-03-27 13:05:00,67.4,67.45,67.38,67.38,9200.0,58.5674,58.6109,58.5501,58.5501,9200.0
2014-03-27 13:10:00,67.37,67.39,67.33,67.35,33600.0,58.5414,58.5588,58.5066,58.524,33600.0
2014-03-27 13:15:00,67.35,67.43,67.32,67.43,13900.0,58.524,58.5935,58.4979,58.5935,13900.0
2014-03-27 13:20:00,67.43,67.49,67.42,67.48,14000.0,58.5935,58.6457,58.5848,58.637,14000.0
2014-03-27 13:25:00,67.48,67.48,67.39,67.45,39500.0,58.637,58.637,58.5588,58.6109,39500.0
2014-03-27 13:30:00,67.46,67.48,67.38,67.39,18800.0,58.6196,58.637,58.5501,58.5588,18800.0
2014-03-27 13:35:00,67.39,67.41,67.33,67.36,13700.0,58.5588,58.5761,58.5066,58.5327,13700.0
2014-03-27 13:40:00,67.36,67.37,67.24,67.26,15900.0,58.5327,58.5414,58.4284,58.4458,15900.0
2014-03-27 13:45:00,67.26,67.28,67.2,67.28,14900.0,58.4458,58.4632,58.3937,58.4632,14900.0
2014-03-27 13:50:00,67.28,67.35,67.28,67.32,12600.0,58.4632,58.524,58.4632,58.4979,12600.0
2014-03-27 13:55:00,67.32,67.34,67.28,67.31,17300.0,58.4979,58.5153,58.4632,58.4892,17300.0
2014-03-27 14:00:00,67.3,67.3,67.22,67.24,12600.0,58.4806,58.4806,58.411,58.4284,12600.0
2014-03-27 14:05:00,67.25,67.3,67.23,67.28,14500.0,58.4371,58.4806,58.4197,58.4632,14500.0
2014-03-27 14:10:00,67.28,67.33,67.28,67.32,10200.0,58.4632,58.5066,58.4632,58.4979,10200.0
2014-03-27 14:15:00,67.32,67.32,67.27,67.29,15400.0,58.4979,58.4979,58.4545,58.4719,15400.0
2014-03-27 14:20:00,67.3,67.3,67.25,67.27,17200.0,58.4806,58.4806,58.4371,58.4545,17200.0
2014-03-27 14:25:00,67.26,67.3,67.23,67.23,15800.0,58.4458,58.4806,58.4197,58.4197,15800.0
2014-03-27 14:30:00,67.23,67.27,67.22,67.22,14800.0,58.4197,58.4545,58.411,58.411,14800.0
2014-03-27 14:35:00,67.23,67.25,67.18,67.22,19300.0,58.4197,58.4371,58.3763,58.411,19300.0
2014-03-27 14:40:00,67.23,67.27,67.21,67.25,20800.0,58.4197,58.4545,58.4023,58.4371,20800.0
2014-03-27 14:45:00,67.25,67.3,67.24,67.28,27500.0,58.4371,58.4806,58.4284,58.4632,27500.0
2014-03-27 14:50:00,67.28,67.33,67.25,67.27,18500.0,58.4632,58.5066,58.4371,58.4545,18500.0
2014-03-27 14:55:00,67.28,67.35,67.27,67.33,17500.0,58.4632,58.524,58.4545,58.5066,17500.0
2014-03-27 15:00:00,67.33,67.35,67.3,67.33,25100.0,58.5066,58.524,58.4806,58.5066,25100.0
2014-03-27 15:05:00,67.32,67.32,67.22,67.26,36400.0,58.4979,58.4979,58.411,58.4458,36400.0
2014-03-27 15:10:00,67.26,67.27,67.17,67.17,21300.0,58.4458,58.4545,58.3676,58.3676,21300.0
2014-03-27 15:15:00,67.17,67.25,67.17,67.22,46100.0,58.3676,58.4371,58.3676,58.411,46100.0
2014-03-27 15:20:00,67.23,67.28,67.22,67.27,17300.0,58.4197,58.4632,58.411,58.4545,17300.0
2014-03-27 15:25:00,67.27,67.31,67.2,67.2,37500.0,58.4545,58.4892,58.3937,58.3937,37500.0
2014-03-27 15:30:00,67.2,67.25,67.18,67.24,19500.0,58.3937,58.4371,58.3763,58.4284,19500.0
2014-03-27 15:35:00,67.25,67.31,67.2,67.31,73500.0,58.4371,58.4892,58.3937,58.4892,73500.0
2014-03-27 15:40:00,67.3,67.31,67.25,67.27,29400.0,58.4806,58.4892,58.4371,58.4545,29400.0
2014-03-27 15:45:00,67.26,67.27,67.23,67.24,42600.0,58.4458,58.4545,58.4197,58.4284,42600.0
2014-03-27 15:50:00,67.24,67.31,67.24,67.28,50200.0,58.4284,58.4892,58.4284,58.4632,50200.0
2014-03-27 15:55:00,67.27,67.28,67.18,67.23,91800.0,58.4545,58.4632,58.3763,58.4197,91800.0
2014-03-28 09:30:00,67.26,67.43,67.02,67.05,66900.0,58.4458,58.5935,58.2372,58.2633,66900.0
2014-03-28 09:35:00,67.07,67.3,67.06,67.23,22400.0,58.2807,58.4806,58.272,58.4197,22400.0
2014-03-28 09:40:00,67.21,67.45,67.21,67.27,146400.0,58.4023,58.6109,58.4023,58.4545,146400.0
2014-03-28 09:45:00,67.27,67.31,67.23,67.29,22600.0,58.4545,58.4892,58.4197,58.4719,22600.0
2014-03-28 09:50:00,67.3,67.33,66.9,66.91,87100.0,58.4806,58.5066,58.133,58.1417,87100.0
2014-03-28 09:55:00,66.91,67.07,66.87,67.07,25200.0,58.1417,58.2807,58.1069,58.2807,25200.0
2014-03-28 10:00:00,67.07,67.13,66.93,66.96,83700.0,58.2807,58.3328,58.159,58.1851,83700.0
2014-03-28 10:05:00,66.94,66.95,66.69,66.71,64800.0,58.1677,58.1764,57.9505,57.9679,64800.0
2014-03-28 10:10:00,66.71,66.92,66.71,66.86,96800.0,57.9679,58.1504,57.9679,58.0982,96800.0
2014-03-28 10:15:00,66.86,66.86,66.7,66.73,43200.0,58.0982,58.0982,57.9592,57.9852,43200.0
2014-03-28 10:20:00,66.73,66.74,66.62,66.64,28000.0,57.9852,57.9939,57.8897,57.907,28000.0
2014-03-28 10:25:00,66.64,66.72,66.62,66.7,40200.0,57.907,57.9766,57.8897,57.9592,40200.0
2014-03-28 10:30:00,66.71,66.8,66.71,66.8,29000.0,57.9679,58.0461,57.9679,58.0461,29000.0
2014-03-28 10:35:00,66.8,66.8,66.67,66.73,27900.0,58.0461,58.0461,57.9331,57.9852,27900.0
2014-03-28 10:40:00,66.72,66.75,66.71,66.75,29800.0,57.9766,58.0026,57.9679,58.0026,29800.0
2014-03-28 10:45:00,66.75,66.83,66.75,66.79,25300.0,58.0026,58.0721,58.0026,58.0374,25300.0
2014-03-28 10:50:00,66.8,66.81,66.72,66.78,26400.0,58.0461,58.0548,57.9766,58.0287,26400.0
2014-03-28 10:55:00,66.78,66.79,66.66,66.71,31000.0,58.0287,58.0374,57.9244,57.9679,31000.0
2014-03-28 11:00:00,66.71,66.72,66.65,66.67,23400.0,57.9679,57.9766,57.9157,57.9331,23400.0
2014-03-28 11:05:00,66.67,66.7,66.61,66.65,25200.0,57.9331,57.9592,57.881,57.9157,25200.0
2014-03-28 11:10:00,66.66,66.72,66.62,66.68,32900.0,57.9244,57.9766,57.8897,57.9418,32900.0
2014-03-28 11:15:00,66.67,66.74,66.67,66.72,22000.0,57.9331,57.9939,57.9331,57.9766,22000.0
2014-03-28 11:20:00,66.72,66.73,66.67,66.68,27700.0,57.9766,57.9852,57.9331,57.9418,27700.0
2014-03-28 11:25:00,66.68,66.7,66.67,66.68,13400.0,57.9418,57.9592,57.9331,57.9418,13400.0
2014-03-28 11:30:00,66.68,66.81,66.68,66.81,20400.0,57.9418,58.0548,57.9418,58.0548,20400.0
2014-03-28 11:35:00,66.81,66.81,66.74,66.74,25200.0,58.0548,58.0548,57.9939,57.9939,25200.0
2014-03-28 11:40:00,66.75,66.78,66.72,66.76,14300.0,58.0026,58.0287,57.9766,58.0113,14300.0
2014-03-28 11:45:00,66.77,66.77,66.64,66.67,67900.0,58.02,58.02,57.907,57.9331,67900.0
2014-03-28 11:50:00,66.67,66.71,66.54,66.7,149900.0,57.9331,57.9679,57.8201,57.9592,149900.0
2014-03-28 11:55:00,66.71,66.88,66.71,66.84,35600.0,57.9679,58.1156,57.9679,58.0808,35600.0
2014-03-28 12:00:00,66.85,66.9,66.85,66.9,11300.0,58.0895,58.133,58.0895,58.133,11300.0
2014-03-28 12:05:00,66.89,66.93,66.89,66.91,33800.0,58.1243,58.159,58.1243,58.1417,33800.0
2014-03-28 12:10:00,66.9,66.93,66.89,66.92,34200.0,58.133,58.159,58.1243,58.1504,34200.0
2014-03-28 12:15:00,66.92,66.93,66.8,66.84,42200.0,58.1504,58.159,58.0461,58.0808,42200.0
2014-03-28 12:20:00,66.83,66.84,66.76,66.81,77100.0,58.0721,58.0808,58.0113,58.0548,77100.0
2014-03-28 12:25:00,66.82,66.84,66.77,66.81,26600.0,58.0635,58.0808,58.02,58.0548,26600.0
2014-03-28 12:30:00,66.81,66.86,66.78,66.85,25200.0,58.0548,58.0982,58.0287,58.0895,25200.0
2014-03-28 12:35:00,66.86,66.86,66.82,66.84,18400.0,58.0982,58.0982,58.0635,58.0808,18400.0
2014-03-28 12:40:00,66.84,66.84,66.81,66.81,27400.0,58.0808,58.0808,58.0548,58.0548,27400.0
2014-03-28 12:45:00,66.81,66.82,66.81,66.81,21900.0,58.0548,58.0635,58.0548,58.0548,21900.0
2014-03-28 12:50:00,66.81,66.81,66.74,66.74,17100.0,58.0548,58.0548,57.9939,57.9939,17100.0
2014-03-28 12:55:00,66.74,66.8,66.71,66.76,22400.0,57.9939,58.0461,57.9679,58.0113,22400.0
2014-03-28 13:00:00,66.77,66.78,66.72,66.78,22100.0,58.02,58.0287,57.9766,58.0287,22100.0
2014-03-28 13:05:00,66.78,66.83,66.77,66.81,13000.0,58.0287,58.0721,58.02,58.0548,13000.0
2014-03-28 13:10:00,66.81,66.81,66.72,66.78,13200.0,58.0548,58.0548,57.9766,58.0287,13200.0
2014-03-28 13:15:00,66.77,66.77,66.66,66.68,66100.0,58.02,58.02,57.9244,57.9418,66100.0
2014-03-28 13:20:00,66.69,66.74,66.67,66.68,75000.0,57.9505,57.9939,57.9331,57.9418,75000.0
2014-03-28 13:25:00,66.65,66.71,66.63,66.69,16300.0,57.9157,57.9679,57.8984,57.9505,16300.0
2014-03-28 13:30:00,66.68,66.71,66.66,66.71,10900.0,57.9418,57.9679,57.9244,57.9679,10900.0
2014-03-28 13:35:00,66.72,66.76,66.7,66.76,6200.0,57.9766,58.0113,57.9592,58.0113,6200.0
2014-03-28 13:40:00,66.75,66.76,66.7,66.7,15400.0,58.0026,58.0113,57.9592,57.9592,15400.0
2014-03-28 13:45:00,66.7,66.71,66.66,66.7,8100.0,57.9592,57.9679,57.9244,57.9592,8100.0
2014-03-28 13:50:00,66.7,66.73,66.66,66.71,14000.0,57.9592,57.9852,57.9244,57.9679,14000.0
2014-03-28 13:55:00,66.71,66.71,66.65,66.67,15400.0,57.9679,57.9679,57.9157,57.9331,15400.0
2014-03-28 14:00:00,66.66,66.67,66.62,66.64,10700.0,57.9244,57.9331,57.8897,57.907,10700.0
2014-03-28 14:05:00,66.62,66.64,66.56,66.56,12000.0,57.8897,57.907,57.8375,57.8375,12000.0
2014-03-28 14:10:00,66.57,66.62,66.57,66.6,19300.0,57.8462,57.8897,57.8462,57.8723,19300.0
2014-03-28 14:15:00,66.6,66.61,66.51,66.52,25700.0,57.8723,57.881,57.7941,57.8028,25700.0
2014-03-28 14:20:00,66.52,66.54,66.51,66.51,17900.0,57.8028,57.8201,57.7941,57.7941,17900.0
2014-03-28 14:25:00,66.52,66.53,66.5,66.53,27700.0,57.8028,57.8115,57.7854,57.8115,27700.0
2014-03-28 14:30:00,66.51,66.52,66.49,66.5,16500.0,57.7941,57.8028,57.7767,57.7854,16500.0
2014-03-28 14:35:00,66.5,66.51,66.41,66.41,24400.0,57.7854,57.7941,57.7072,57.7072,24400.0
2014-03-28 14:40:00,66.41,66.53,66.37,66.52,22300.0,57.7072,57.8115,57.6724,57.8028,22300.0
2014-03-28 14:45:00,66.53,66.64,66.51,66.62,16500.0,57.8115,57.907,57.7941,57.8897,16500.0
2014-03-28 14:50:00,66.65,66.78,66.64,66.76,27600.0,57.9157,58.0287,57.907,58.0113,27600.0
2014-03-28 14:55:00,66.77,66.8,66.75,66.78,14500.0,58.02,58.0461,58.0026,58.0287,14500.0
2014-03-28 15:00:00,66.78,66.79,66.74,66.76,20400.0,58.0287,58.0374,57.9939,58.0113,20400.0
2014-03-28 15:05:00,66.76,66.77,66.7,66.72,16900.0,58.0113,58.02,57.9592,57.9766,16900.0
2014-03-28 15:10:00,66.72,66.74,66.69,66.69,16800.0,57.9766,57.9939,57.9505,57.9505,16800.0
2014-03-28 15:15:00,66.69,66.78,66.68,66.77,26800.0,57.9505,58.0287,57.9418,58.02,26800.0
2014-03-28 15:20:00,66.77,66.77,66.72,66.75,21900.0,58.02,58.02,57.9766,58.0026,21900.0
2014-03-28 15:25:00,66.74,66.75,66.7,66.73,15800.0,57.9939,58.0026,57.9592,57.9852,15800.0
2014-03-28 15:30:00,66.74,66.75,66.7,66.75,27300.0,57.9939,58.0026,57.9592,58.0026,27300.0
2014-03-28 15:35:00,66.76,66.81,66.72,66.81,17800.0,58.0113,58.0548,57.9766,58.0548,17800.0
2014-03-28 15:40:00,66.81,66.81,66.76,66.8,29100.0,58.0548,58.0548,58.0113,58.0461,29100.0
2014-03-28 15:45:00,66.8,66.8,66.7,66.75,27500.0,58.0461,58.0461,57.9592,58.0026,27500.0
2014-03-28 15:50:00,66.76,66.77,66.72,66.73,45100.0,58.0113,58.02,57.9766,57.9852,45100.0
2014-03-28 15:55:00,66.73,66.78,66.71,66.73,86500.0,57.9852,58.0287,57.9679,57.9852,86500.0
2014-03-31 09:30:00,67.34,67.36,67.02,67.17,56400.0,58.5153,58.5327,58.2372,58.3676,56400.0
2014-03-31 09:35:00,67.17,67.28,67.04,67.07,16500.0,58.3676,58.4632,58.2546,58.2807,16500.0
2014-03-31 09:40:00,67.07,67.09,66.97,67.05,23800.0,58.2807,58.2981,58.1938,58.2633,23800.0
2014-03-31 09:45:00,67.06,67.08,66.98,66.99,17000.0,58.272,58.2894,58.2025,58.2112,17000.0
2014-03-31 09:50:00,67.02,67.12,67.01,67.01,31800.0,58.2372,58.3241,58.2286,58.2286,31800.0
2014-03-31 09:55:00,67.05,67.1,67.02,67.03,27200.0,58.2633,58.3068,58.2372,58.2459,27200.0
2014-03-31 10:00:00,67.07,67.13,67.05,67.09,34100.0,58.2807,58.3328,58.2633,58.2981,34100.0
2014-03-31 10:05:00,67.09,67.13,67.08,67.09,21600.0,58.2981,58.3328,58.2894,58.2981,21600.0
2014-03-31 10:10:00,67.08,67.15,67.04,67.08,22800.0,58.2894,58.3502,58.2546,58.2894,22800.0
2014-03-31 10:15:00,67.08,67.12,67.03,67.03,27500.0,58.2894,58.3241,58.2459,58.2459,27500.0
2014-03-31 10:20:00,67.03,67.03,66.89,66.96,19400.0,58.2459,58.2459,58.1243,58.1851,19400.0
2014-03-31 10:25:00,66.92,67.01,66.91,67.01,8900.0,58.1504,58.2286,58.1417,58.2286,8900.0
2014-03-31 10:30:00,67.03,67.05,66.94,67.0,50600.0,58.2459,58.2633,58.1677,58.2199,50600.0
2014-03-31 10:35:00,67.0,67.02,66.85,66.87,27000.0,58.2199,58.2372,58.0895,58.1069,27000.0
2014-03-31 10:40:00,66.88,66.98,66.88,66.96,4400.0,58.1156,58.2025,58.1156,58.1851,4400.0
2014-03-31 10:45:00,66.96,67.0,66.93,66.96,8100.0,58.1851,58.2199,58.159,58.1851,8100.0
2014-03-31 10:50:00,66.95,66.96,66.93,66.94,15700.0,58.1764,58.1851,58.159,58.1677,15700.0
2014-03-31 10:55:00,66.92,66.96,66.91,66.94,7700.0,58.1504,58.1851,58.1417,58.1677,7700.0
2014-03-31 11:00:00,66.92,66.92,66.85,66.85,14500.0,58.1504,58.1504,58.0895,58.0895,14500.0
2014-03-31 11:05:00,66.85,66.95,66.83,66.94,9200.0,58.0895,58.1764,58.0721,58.1677,9200.0
2014-03-31 11:10:00,66.94,66.98,66.92,66.97,6200.0,58.1677,58.2025,58.1504,58.1938,6200.0
2014-03-31 11:15:00,66.98,67.0,66.95,66.99,28400.0,58.2025,58.2199,58.1764,58.2112,28400.0
2014-03-31 11:20:00,67.0,67.0,66.77,66.77,82100.0,58.2199,58.2199,58.02,58.02,82100.0
2014-03-31 11:25:00,66.75,66.88,66.73,66.87,7700.0,58.0026,58.1156,57.9852,58.1069,7700.0
2014-03-31 11:30:00,66.85,66.9,66.85,66.87,5700.0,58.0895,58.133,58.0895,58.1069,5700.0
2014-03-31 11:35:00,66.87,66.89,66.84,66.85,11400.0,58.1069,58.1243,58.0808,58.0895,11400.0
2014-03-31 11:40:00,66.86,66.86,66.75,66.75,9100.0,58.0982,58.0982,58.0026,58.0026,9100.0
2014-03-31 11:45:00,66.75,66.76,66.59,66.59,36200.0,58.0026,58.0113,57.8636,57.8636,36200.0
2014-03-31 11:50:00,66.6,66.61,66.54,66.6,17800.0,57.8723,57.881,57.8201,57.8723,17800.0
2014-03-31 11:55:00,66.61,66.66,66.58,66.58,23000.0,57.881,57.9244,57.8549,57.8549,23000.0
2014-03-31 12:00:00,66.59,66.68,66.58,66.67,12300.0,57.8636,57.9418,57.8549,57.9331,12300.0
2014-03-31 12:05:00,66.66,66.74,66.62,66.65,19800.0,57.9244,57.9939,57.8897,57.9157,19800.0
2014-03-31 12:10:00,66.65,66.65,66.58,66.59,9000.0,57.9157,57.9157,57.8549,57.8636,9000.0
2014-03-31 12:15:00,66.57,66.64,66.57,66.64,9300.0,57.8462,57.907,57.8462,57.907,9300.0
2014-03-31 12:20:00,66.65,66.75,66.64,66.75,7500.0,57.9157,58.0026,57.907,58.0026,7500.0
2014-03-31 12:25:00,66.74,66.74,66.65,66.65,7500.0,57.9939,57.9939,57.9157,57.9157,7500.0
2014-03-31 12:30:00,66.65,66.74,66.65,66.67,13700.0,57.9157,57.9939,57.9157,57.9331,13700.0
2014-03-31 12:35:00,66.68,66.7,66.66,66.69,14100.0,57.9418,57.9592,57.9244,57.9505,14100.0
2014-03-31 12:40:00,66.67,66.71,66.67,66.68,7700.0,57.9331,57.9679,57.9331,57.9418,7700.0
2014-03-31 12:45:00,66.69,66.7,66.63,66.65,14600.0,57.9505,57.9592,57.8984,57.9157,14600.0
2014-03-31 12:50:00,66.65,66.66,66.6,66.66,8700.0,57.9157,57.9244,57.8723,57.9244,8700.0
2014-03-31 12:55:00,66.66,66.8,66.65,66.8,14200.0,57.9244,58.0461,57.9157,58.0461,14200.0
2014-03-31 13:00:00,66.79,66.83,66.75,66.76,8800.0,58.0374,58.0721,58.0026,58.0113,8800.0
2014-03-31 13:05:00,66.76,66.96,66.76,66.95,54800.0,58.0113,58.1851,58.0113,58.1764,54800.0
2014-03-31 13:10:00,66.94,66.94,66.85,66.85,9500.0,58.1677,58.1677,58.0895,58.0895,9500.0
2014-03-31 13:15:00,66.85,66.85,66.77,66.77,35400.0,58.0895,58.0895,58.02,58.02,35400.0
2014-03-31 13:20:00,66.77,66.78,66.73,66.76,5600.0,58.02,58.0287,57.9852,58.0113,5600.0
2014-03-31 13:25:00,66.76,66.91,66.75,66.91,23200.0,58.0113,58.1417,58.0026,58.1417,23200.0
2014-03-31 13:30:00,66.91,66.99,66.91,66.96,13400.0,58.1417,58.2112,58.1417,58.1851,13400.0
2014-03-31 13:35:00,66.97,67.03,66.97,67.0,7900.0,58.1938,58.2459,58.1938,58.2199,7900.0
2014-03-31 13:40:00,67.0,67.02,66.96,67.01,27400.0,58.2199,58.2372,58.1851,58.2286,27400.0
2014-03-31 13:45:00,67.02,67.05,66.93,66.94,19600.0,58.2372,58.2633,58.159,58.1677,19600.0
2014-03-31 13:50:00,66.93,66.93,66.84,66.86,10500.0,58.159,58.159,58.0808,58.0982,10500.0
2014-03-31 13:55:00,66.87,66.94,66.86,66.94,45200.0,58.1069,58.1677,58.0982,58.1677,45200.0
2014-03-31 14:00:00,66.96,67.01,66.95,67.0,11600.0,58.1851,58.2286,58.1764,58.2199,11600.0
2014-03-31 14:05:00,66.99,67.01,66.89,66.91,55800.0,58.2112,58.2286,58.1243,58.1417,55800.0
2014-03-31 14:10:00,66.91,66.92,66.86,66.87,22200.0,58.1417,58.1504,58.0982,58.1069,22200.0
2014-03-31 14:15:00,66.87,66.95,66.85,66.87,27700.0,58.1069,58.1764,58.0895,58.1069,27700.0
2014-03-31 14:20:00,66.87,66.87,66.81,66.86,21100.0,58.1069,58.1069,58.0548,58.0982,21100.0
2014-03-31 14:25:00,66.85,66.86,66.79,66.79,29200.0,58.0895,58.0982,58.0374,58.0374,29200.0
2014-03-31 14:30:00,66.79,66.86,66.79,66.86,25500.0,58.0374,58.0982,58.0374,58.0982,25500.0
2014-03-31 14:35:00,66.85,66.86,66.81,66.86,38400.0,58.0895,58.0982,58.0548,58.0982,38400.0
2014-03-31 14:40:00,66.86,66.86,66.81,66.83,37300.0,58.0982,58.0982,58.0548,58.0721,37300.0
2014-03-31 14:45:00,66.84,66.9,66.81,66.83,238400.0,58.0808,58.133,58.0548,58.0721,238400.0
2014-03-31 14:50:00,66.83,66.85,66.83,66.85,38700.0,58.0721,58.0895,58.0721,58.0895,38700.0
2014-03-31 14:55:00,66.84,66.85,66.84,66.84,23500.0,58.0808,58.0895,58.0808,58.0808,23500.0
2014-03-31 15:00:00,66.84,66.93,66.83,66.92,53800.0,58.0808,58.159,58.0721,58.1504,53800.0
2014-03-31 15:05:00,66.93,66.97,66.93,66.97,13100.0,58.159,58.1938,58.159,58.1938,13100.0
2014-03-31 15:10:00,66.96,66.97,66.93,66.93,17700.0,58.1851,58.1938,58.159,58.159,17700.0
2014-03-31 15:15:00,66.94,66.95,66.89,66.91,41600.0,58.1677,58.1764,58.1243,58.1417,41600.0
2014-03-31 15:20:00,66.91,66.93,66.9,66.93,24500.0,58.1417,58.159,58.133,58.159,24500.0
2014-03-31 15:25:00,66.92,66.92,66.89,66.91,36600.0,58.1504,58.1504,58.1243,58.1417,36600.0
2014-03-31 15:30:00,66.91,66.92,66.89,66.9,43900.0,58.1417,58.1504,58.1243,58.133,43900.0
2014-03-31 15:35:00,66.9,66.92,66.89,66.91,40600.0,58.133,58.1504,58.1243,58.1417,40600.0
2014-03-31 15:40:00,66.92,66.93,66.89,66.91,66300.0,58.1504,58.159,58.1243,58.1417,66300.0
2014-03-31 15:45:00,66.91,66.91,66.87,66.91,57600.0,58.1417,58.1417,58.1069,58.1417,57600.0
2014-03-31 15:50:00,66.9,66.96,66.89,66.93,170700.0,58.133,58.1851,58.1243,58.159,170700.0
2014-03-31 15:55:00,66.92,66.94,66.87,66.88,106200.0,58.1504,58.1677,58.1069,58.1156,106200.0
2014-04-01 09:30:00,67.52,68.03,67.24,68.02,86900.0,58.6717,59.1149,58.4284,59.1062,86900.0
2014-04-01 09:35:00,68.02,68.06,67.49,67.6,77300.0,59.1062,59.141,58.6457,58.7412,77300.0
2014-04-01 09:40:00,67.6,67.83,67.58,67.6,139300.0,58.7412,58.9411,58.7239,58.7412,139300.0
2014-04-01 09:45:00,67.59,67.59,67.3,67.49,38800.0,58.7325,58.7325,58.4806,58.6457,38800.0
2014-04-01 09:50:00,67.5,67.73,67.47,67.62,26600.0,58.6543,58.8542,58.6283,58.7586,26600.0
2014-04-01 09:55:00,67.62,67.69,67.54,67.6,138200.0,58.7586,58.8194,58.6891,58.7412,138200.0
2014-04-01 10:00:00,67.6,67.64,67.56,67.56,32800.0,58.7412,58.776,58.7065,58.7065,32800.0
2014-04-01 10:05:00,67.56,67.72,67.53,67.66,119500.0,58.7065,58.8455,58.6804,58.7934,119500.0
2014-04-01 10:10:00,67.66,67.67,67.56,67.56,46800.0,58.7934,58.8021,58.7065,58.7065,46800.0
2014-04-01 10:15:00,67.59,67.74,67.56,67.63,172800.0,58.7325,58.8629,58.7065,58.7673,172800.0
2014-04-01 10:20:00,67.64,67.67,67.59,67.62,97200.0,58.776,58.8021,58.7325,58.7586,97200.0
2014-04-01 10:25:00,67.64,67.68,67.56,67.59,38400.0,58.776,58.8108,58.7065,58.7325,38400.0
2014-04-01 10:30:00,67.59,67.64,67.53,67.56,33200.0,58.7325,58.776,58.6804,58.7065,33200.0
2014-04-01 10:35:00,67.53,67.59,67.47,67.47,16000.0,58.6804,58.7325,58.6283,58.6283,16000.0
2014-04-01 10:40:00,67.47,67.5,67.36,67.38,11100.0,58.6283,58.6543,58.5327,58.5501,11100.0
2014-04-01 10:45:00,67.36,67.36,67.23,67.25,21100.0,58.5327,58.5327,58.4197,58.4371,21100.0
2014-04-01 10:50:00,67.23,67.28,67.22,67.26,53400.0,58.4197,58.4632,58.411,58.4458,53400.0
2014-04-01 10:55:00,67.26,67.35,67.23,67.35,28000.0,58.4458,58.524,58.4197,58.524,28000.0
2014-04-01 11:00:00,67.35,67.5,67.31,67.5,13200.0,58.524,58.6543,58.4892,58.6543,13200.0
2014-04-01 11:05:00,67.5,67.5,67.4,67.4,3800.0,58.6543,58.6543,58.5674,58.5674,3800.0
2014-04-01 11:10:00,67.4,67.43,67.35,67.35,11800.0,58.5674,58.5935,58.524,58.524,11800.0
2014-04-01 11:15:00,67.36,67.36,67.29,67.35,19300.0,58.5327,58.5327,58.4719,58.524,19300.0
2014-04-01 11:20:00,67.36,67.44,67.36,67.42,2300.0,58.5327,58.6022,58.5327,58.5848,2300.0
2014-04-01 11:25:00,67.43,67.56,67.43,67.56,16400.0,58.5935,58.7065,58.5935,58.7065,16400.0
2014-04-01 11:30:00,67.56,67.61,67.46,67.56,305600.0,58.7065,58.7499,58.6196,58.7065,305600.0
2014-04-01 11:35:00,67.56,67.6,67.48,67.48,64200.0,58.7065,58.7412,58.637,58.637,64200.0
2014-04-01 11:40:00,67.48,67.55,67.48,67.55,33200.0,58.637,58.6978,58.637,58.6978,33200.0
2014-04-01 11:45:00,67.55,67.55,67.43,67.43,13200.0,58.6978,58.6978,58.5935,58.5935,13200.0
2014-04-01 11:50:00,67.43,67.47,67.4,67.45,6400.0,58.5935,58.6283,58.5674,58.6109,6400.0
2014-04-01 11:55:00,67.45,67.46,67.4,67.4,19600.0,58.6109,58.6196,58.5674,58.5674,19600.0
2014-04-01 12:00:00,67.4,67.41,67.35,67.38,17400.0,58.5674,58.5761,58.524,58.5501,17400.0
2014-04-01 12:05:00,67.39,67.48,67.38,67.48,6400.0,58.5588,58.637,58.5501,58.637,6400.0
2014-04-01 12:10:00,67.48,67.48,67.44,67.48,3000.0,58.637,58.637,58.6022,58.637,3000.0
2014-04-01 12:15:00,67.47,67.55,67.47,67.55,10600.0,58.6283,58.6978,58.6283,58.6978,10600.0
2014-04-01 12:20:00,67.57,67.58,67.54,67.58,5300.0,58.7152,58.7239,58.6891,58.7239,5300.0
2014-04-01 12:25:00,67.56,67.61,67.56,67.59,112300.0,58.7065,58.7499,58.7065,58.7325,112300.0
2014-04-01 12:30:00,67.59,67.62,67.58,67.6,41600.0,58.7325,58.7586,58.7239,58.7412,41600.0
2014-04-01 12:35:00,67.59,67.6,67.58,67.59,9700.0,58.7325,58.7412,58.7239,58.7325,9700.0
2014-04-01 12:40:00,67.59,67.59,67.49,67.58,22700.0,58.7325,58.7325,58.6457,58.7239,22700.0
2014-04-01 12:45:00,67.58,67.6,67.58,67.59,3000.0,58.7239,58.7412,58.7239,58.7325,3000.0
2014-04-01 12:50:00,67.59,67.6,67.55,67.55,12500.0,58.7325,58.7412,58.6978,58.6978,12500.0
2014-04-01 12:55:00,67.55,67.55,67.5,67.5,5600.0,58.6978,58.6978,58.6543,58.6543,5600.0
2014-04-01 13:00:00,67.49,67.52,67.45,67.52,9500.0,58.6457,58.6717,58.6109,58.6717,9500.0
2014-04-01 13:05:00,67.5,67.55,67.49,67.54,19400.0,58.6543,58.6978,58.6457,58.6891,19400.0
2014-04-01 13:10:00,67.54,67.56,67.54,67.56,14000.0,58.6891,58.7065,58.6891,58.7065,14000.0
2014-04-01 13:15:00,67.55,67.65,67.55,67.57,46200.0,58.6978,58.7847,58.6978,58.7152,46200.0
2014-04-01 13:20:00,67.57,67.59,67.55,67.57,10500.0,58.7152,58.7325,58.6978,58.7152,10500.0
2014-04-01 13:25:00,67.57,67.57,67.5,67.52,21700.0,58.7152,58.7152,58.6543,58.6717,21700.0
2014-04-01 13:30:00,67.52,67.52,67.47,67.48,6600.0,58.6717,58.6717,58.6283,58.637,6600.0
2014-04-01 13:35:00,67.46,67.55,67.46,67.55,7900.0,58.6196,58.6978,58.6196,58.6978,7900.0
2014-04-01 13:40:00,67.55,67.57,67.54,67.57,7400.0,58.6978,58.7152,58.6891,58.7152,7400.0
2014-04-01 13:45:00,67.58,67.64,67.58,67.6,133000.0,58.7239,58.776,58.7239,58.7412,133000.0
2014-04-01 13:50:00,67.59,67.61,67.5,67.54,23600.0,58.7325,58.7499,58.6543,58.6891,23600.0
2014-04-01 13:55:00,67.54,67.61,67.54,67.6,38800.0,58.6891,58.7499,58.6891,58.7412,38800.0
2014-04-01 14:00:00,67.6,67.61,67.58,67.59,14400.0,58.7412,58.7499,58.7239,58.7325,14400.0
2014-04-01 14:05:00,67.59,67.6,67.56,67.56,8600.0,58.7325,58.7412,58.7065,58.7065,8600.0
2014-04-01 14:10:00,67.58,67.6,67.56,67.58,8500.0,58.7239,58.7412,58.7065,58.7239,8500.0
2014-04-01 14:15:00,67.57,67.65,67.57,67.58,331200.0,58.7152,58.7847,58.7152,58.7239,331200.0
2014-04-01 14:20:00,67.56,67.58,67.56,67.57,113300.0,58.7065,58.7239,58.7065,58.7152,113300.0
2014-04-01 14:25:00,67.57,67.6,67.56,67.6,70600.0,58.7152,58.7412,58.7065,58.7412,70600.0
2014-04-01 14:30:00,67.59,67.62,67.57,67.6,121700.0,58.7325,58.7586,58.7152,58.7412,121700.0
2014-04-01 14:35:00,67.6,67.6,67.59,67.6,6700.0,58.7412,58.7412,58.7325,58.7412,6700.0
2014-04-01 14:40:00,67.59,67.62,67.59,67.62,12900.0,58.7325,58.7586,58.7325,58.7586,12900.0
2014-04-01 14:45:00,67.63,67.82,67.62,67.82,21200.0,58.7673,58.9324,58.7586,58.9324,21200.0
2014-04-01 14:50:00,67.81,67.86,67.75,67.82,21200.0,58.9237,58.9672,58.8716,58.9324,21200.0
2014-04-01 14:55:00,67.82,67.91,67.81,67.86,30200.0,58.9324,59.0106,58.9237,58.9672,30200.0
2014-04-01 15:00:00,67.85,67.85,67.7,67.75,134800.0,58.9585,58.9585,58.8281,58.8716,134800.0
2014-04-01 15:05:00,67.75,67.77,67.71,67.71,17100.0,58.8716,58.889,58.8368,58.8368,17100.0
2014-04-01 15:10:00,67.71,67.78,67.69,67.78,12700.0,58.8368,58.8977,58.8194,58.8977,12700.0
2014-04-01 15:15:00,67.78,67.9,67.78,67.89,224400.0,58.8977,59.0019,58.8977,58.9932,224400.0
2014-04-01 15:20:00,67.89,67.9,67.87,67.9,25200.0,58.9932,59.0019,58.9759,59.0019,25200.0
2014-04-01 15:25:00,67.9,67.91,67.87,67.89,27600.0,59.0019,59.0106,58.9759,58.9932,27600.0
2014-04-01 15:30:00,67.88,67.88,67.81,67.82,27300.0,58.9845,58.9845,58.9237,58.9324,27300.0
2014-04-01 15:35:00,67.81,67.9,67.8,67.89,30500.0,58.9237,59.0019,58.915,58.9932,30500.0
2014-04-01 15:40:00,67.9,67.92,67.89,67.91,35800.0,59.0019,59.0193,58.9932,59.0106,35800.0
2014-04-01 15:45:00,67.91,68.08,67.91,68.08,319500.0,59.0106,59.1583,59.0106,59.1583,319500.0
2014-04-01 15:50:00,68.07,68.22,68.05,68.21,107400.0,59.1496,59.28,59.1323,59.2713,107400.0
2014-04-01 15:55:00,68.2,68.29,68.18,68.26,257500.0,59.2626,59.3408,59.2452,59.3147,257500.0
2014-04-02 09:30:00,68.52,68.69,68.38,68.6,70200.0,59.5407,59.6884,59.419,59.6102,70200.0
2014-04-02 09:35:00,68.44,68.76,68.44,68.51,254700.0,59.4712,59.7492,59.4712,59.532,254700.0
2014-04-02 09:40:00,68.55,68.62,68.04,68.13,41300.0,59.5667,59.6276,59.1236,59.2018,41300.0
2014-04-02 09:45:00,68.11,68.16,68.03,68.07,14100.0,59.1844,59.2279,59.1149,59.1496,14100.0
2014-04-02 09:50:00,68.05,68.25,68.04,68.2,20000.0,59.1323,59.3061,59.1236,59.2626,20000.0
2014-04-02 09:55:00,68.2,68.24,68.0,68.04,12000.0,59.2626,59.2974,59.0888,59.1236,12000.0
2014-04-02 10:00:00,68.03,68.17,68.02,68.13,13100.0,59.1149,59.2365,59.1062,59.2018,13100.0
2014-04-02 10:05:00,68.07,68.15,68.02,68.15,18600.0,59.1496,59.2192,59.1062,59.2192,18600.0
2014-04-02 10:10:00,68.16,68.19,68.08,68.16,14900.0,59.2279,59.2539,59.1583,59.2279,14900.0
2014-04-02 10:15:00,68.14,68.19,68.11,68.11,9900.0,59.2105,59.2539,59.1844,59.1844,9900.0
2014-04-02 10:20:00,68.13,68.17,68.11,68.11,8900.0,59.2018,59.2365,59.1844,59.1844,8900.0
2014-04-02 10:25:00,68.11,68.23,68.11,68.23,8700.0,59.1844,59.2887,59.1844,59.2887,8700.0
2014-04-02 10:30:00,68.23,68.29,68.23,68.27,11200.0,59.2887,59.3408,59.2887,59.3234,11200.0
2014-04-02 10:35:00,68.27,68.36,68.26,68.34,18500.0,59.3234,59.4016,59.3147,59.3843,18500.0
2014-04-02 10:40:00,68.33,68.41,68.32,68.41,6600.0,59.3756,59.4451,59.3669,59.4451,6600.0
2014-04-02 10:45:00,68.4,68.4,68.36,68.38,4500.0,59.4364,59.4364,59.4016,59.419,4500.0
2014-04-02 10:50:00,68.39,68.47,68.38,68.46,7900.0,59.4277,59.4972,59.419,59.4885,7900.0
2014-04-02 10:55:00,68.47,68.49,68.45,68.49,8400.0,59.4972,59.5146,59.4798,59.5146,8400.0
2014-04-02 11:00:00,68.48,68.48,68.41,68.45,14200.0,59.5059,59.5059,59.4451,59.4798,14200.0
2014-04-02 11:05:00,68.45,68.48,68.39,68.48,12500.0,59.4798,59.5059,59.4277,59.5059,12500.0
2014-04-02 11:10:00,68.48,68.53,68.47,68.51,12200.0,59.5059,59.5494,59.4972,59.532,12200.0
2014-04-02 11:15:00,68.51,68.62,68.5,68.61,16900.0,59.532,59.6276,59.5233,59.6189,16900.0
2014-04-02 11:20:00,68.62,68.63,68.54,68.56,17200.0,59.6276,59.6363,59.5581,59.5754,17200.0
2014-04-02 11:25:00,68.56,68.59,68.52,68.58,15600.0,59.5754,59.6015,59.5407,59.5928,15600.0
2014-04-02 11:30:00,68.57,68.57,68.43,68.43,6200.0,59.5841,59.5841,59.4625,59.4625,6200.0
2014-04-02 11:35:00,68.43,68.46,68.43,68.44,10400.0,59.4625,59.4885,59.4625,59.4712,10400.0
2014-04-02 11:40:00,68.45,68.47,68.4,68.44,5800.0,59.4798,59.4972,59.4364,59.4712,5800.0
2014-04-02 11:45:00,68.44,68.48,68.41,68.41,5000.0,59.4712,59.5059,59.4451,59.4451,5000.0
2014-04-02 11:50:00,68.4,68.46,68.39,68.45,34500.0,59.4364,59.4885,59.4277,59.4798,34500.0
2014-04-02 11:55:00,68.48,68.48,68.42,68.43,11200.0,59.5059,59.5059,59.4538,59.4625,11200.0
2014-04-02 12:00:00,68.44,68.45,68.33,68.33,6900.0,59.4712,59.4798,59.3756,59.3756,6900.0
2014-04-02 12:05:00,68.33,68.34,68.26,68.29,6100.0,59.3756,59.3843,59.3147,59.3408,6100.0
2014-04-02 12:10:00,68.28,68.34,68.27,68.32,7400.0,59.3321,59.3843,59.3234,59.3669,7400.0
2014-04-02 12:15:00,68.33,68.43,68.33,68.39,12100.0,59.3756,59.4625,59.3756,59.4277,12100.0
2014-04-02 12:20:00,68.37,68.37,68.32,68.32,9500.0,59.4103,59.4103,59.3669,59.3669,9500.0
2014-04-02 12:25:00,68.31,68.35,68.31,68.34,4100.0,59.3582,59.393,59.3582,59.3843,4100.0
2014-04-02 12:30:00,68.34,68.36,68.34,68.34,11400.0,59.3843,59.4016,59.3843,59.3843,11400.0
2014-04-02 12:35:00,68.35,68.36,68.31,68.31,8700.0,59.393,59.4016,59.3582,59.3582,8700.0
2014-04-02 12:40:00,68.32,68.35,68.32,68.35,5100.0,59.3669,59.393,59.3669,59.393,5100.0
2014-04-02 12:45:00,68.34,68.35,68.33,68.35,11200.0,59.3843,59.393,59.3756,59.393,11200.0
2014-04-02 12:50:00,68.34,68.37,68.33,68.34,8400.0,59.3843,59.4103,59.3756,59.3843,8400.0
2014-04-02 12:55:00,68.35,68.37,68.34,68.34,11600.0,59.393,59.4103,59.3843,59.3843,11600.0
2014-04-02 13:00:00,68.35,68.37,68.34,68.36,5000.0,59.393,59.4103,59.3843,59.4016,5000.0
2014-04-02 13:05:00,68.36,68.39,68.32,68.32,6500.0,59.4016,59.4277,59.3669,59.3669,6500.0
2014-04-02 13:10:00,68.34,68.37,68.31,68.35,7700.0,59.3843,59.4103,59.3582,59.393,7700.0
2014-04-02 13:15:00,68.35,68.35,68.28,68.28,4500.0,59.393,59.393,59.3321,59.3321,4500.0
2014-04-02 13:20:00,68.28,68.28,68.19,68.2,9400.0,59.3321,59.3321,59.2539,59.2626,9400.0
2014-04-02 13:25:00,68.19,68.2,68.16,68.19,16300.0,59.2539,59.2626,59.2279,59.2539,16300.0
2014-04-02 13:30:00,68.18,68.2,68.15,68.15,7000.0,59.2452,59.2626,59.2192,59.2192,7000.0
2014-04-02 13:35:00,68.15,68.15,68.1,68.11,8300.0,59.2192,59.2192,59.1757,59.1844,8300.0
2014-04-02 13:40:00,68.12,68.14,68.08,68.14,11700.0,59.1931,59.2105,59.1583,59.2105,11700.0
2014-04-02 13:45:00,68.13,68.19,68.12,68.19,3300.0,59.2018,59.2539,59.1931,59.2539,3300.0
2014-04-02 13:50:00,68.2,68.23,68.2,68.23,8400.0,59.2626,59.2887,59.2626,59.2887,8400.0
2014-04-02 13:55:00,68.22,68.25,68.18,68.24,7500.0,59.28,59.3061,59.2452,59.2974,7500.0
2014-04-02 14:00:00,68.24,68.27,68.2,68.22,10400.0,59.2974,59.3234,59.2626,59.28,10400.0
2014-04-02 14:05:00,68.22,68.26,68.2,68.22,8500.0,59.28,59.3147,59.2626,59.28,8500.0
2014-04-02 14:10:00,68.22,68.26,68.21,68.21,7200.0,59.28,59.3147,59.2713,59.2713,7200.0
2014-04-02 14:15:00,68.22,68.27,68.21,68.23,9900.0,59.28,59.3234,59.2713,59.2887,9900.0
2014-04-02 14:20:00,68.21,68.26,68.21,68.23,5700.0,59.2713,59.3147,59.2713,59.2887,5700.0
2014-04-02 14:25:00,68.23,68.27,68.23,68.25,10400.0,59.2887,59.3234,59.2887,59.3061,10400.0
2014-04-02 14:30:00,68.24,68.24,68.16,68.19,15800.0,59.2974,59.2974,59.2279,59.2539,15800.0
2014-04-02 14:35:00,68.19,68.21,68.13,68.14,11600.0,59.2539,59.2713,59.2018,59.2105,11600.0
2014-04-02 14:40:00,68.14,68.15,68.13,68.15,8600.0,59.2105,59.2192,59.2018,59.2192,8600.0
2014-04-02 14:45:00,68.15,68.16,68.11,68.14,16100.0,59.2192,59.2279,59.1844,59.2105,16100.0
2014-04-02 14:50:00,68.14,68.16,68.13,68.14,8000.0,59.2105,59.2279,59.2018,59.2105,8000.0
2014-04-02 14:55:00,68.14,68.14,68.1,68.1,20200.0,59.2105,59.2105,59.1757,59.1757,20200.0
2014-04-02 15:00:00,68.1,68.14,68.1,68.14,8700.0,59.1757,59.2105,59.1757,59.2105,8700.0
2014-04-02 15:05:00,68.14,68.14,68.11,68.12,19700.0,59.2105,59.2105,59.1844,59.1931,19700.0
2014-04-02 15:10:00,68.12,68.13,68.1,68.11,16100.0,59.1931,59.2018,59.1757,59.1844,16100.0
2014-04-02 15:15:00,68.12,68.14,68.09,68.13,19300.0,59.1931,59.2105,59.167,59.2018,19300.0
2014-04-02 15:20:00,68.11,68.12,68.08,68.11,12500.0,59.1844,59.1931,59.1583,59.1844,12500.0
2014-04-02 15:25:00,68.12,68.2,68.09,68.19,16700.0,59.1931,59.2626,59.167,59.2539,16700.0
2014-04-02 15:30:00,68.19,68.19,68.05,68.06,284600.0,59.2539,59.2539,59.1323,59.141,284600.0
2014-04-02 15:35:00,68.06,68.2,68.06,68.15,48500.0,59.141,59.2626,59.141,59.2192,48500.0
2014-04-02 15:40:00,68.15,68.18,68.13,68.18,30400.0,59.2192,59.2452,59.2018,59.2452,30400.0
2014-04-02 15:45:00,68.17,68.19,68.1,68.1,58700.0,59.2365,59.2539,59.1757,59.1757,58700.0
2014-04-02 15:50:00,68.1,68.12,68.08,68.12,39000.0,59.1757,59.1931,59.1583,59.1931,39000.0
2014-04-02 15:55:00,68.12,68.15,68.05,68.08,142600.0,59.1931,59.2192,59.1323,59.1583,142600.0
2014-04-03 09:30:00,68.27,68.62,68.27,68.39,47900.0,59.3234,59.6276,59.3234,59.4277,47900.0
2014-04-03 09:35:00,68.3,68.4,68.2,68.29,125700.0,59.3495,59.4364,59.2626,59.3408,125700.0
2014-04-03 09:40:00,68.24,68.31,68.24,68.27,20400.0,59.2974,59.3582,59.2974,59.3234,20400.0
2014-04-03 09:45:00,68.26,68.35,68.26,68.26,13900.0,59.3147,59.393,59.3147,59.3147,13900.0
2014-04-03 09:50:00,68.23,68.34,68.22,68.22,15400.0,59.2887,59.3843,59.28,59.28,15400.0
2014-04-03 09:55:00,68.24,68.37,68.24,68.33,65200.0,59.2974,59.4103,59.2974,59.3756,65200.0
2014-04-03 10:00:00,68.34,68.38,68.25,68.3,156700.0,59.3843,59.419,59.3061,59.3495,156700.0
2014-04-03 10:05:00,68.29,68.34,68.26,68.3,109400.0,59.3408,59.3843,59.3147,59.3495,109400.0
2014-04-03 10:10:00,68.3,68.33,68.27,68.3,24000.0,59.3495,59.3756,59.3234,59.3495,24000.0
2014-04-03 10:15:00,68.31,68.34,68.27,68.31,32200.0,59.3582,59.3843,59.3234,59.3582,32200.0
2014-04-03 10:20:00,68.32,68.35,68.29,68.3,26000.0,59.3669,59.393,59.3408,59.3495,26000.0
2014-04-03 10:25:00,68.29,68.3,68.12,68.13,24300.0,59.3408,59.3495,59.1931,59.2018,24300.0
2014-04-03 10:30:00,68.13,68.13,68.01,68.05,62600.0,59.2018,59.2018,59.0975,59.1323,62600.0
2014-04-03 10:35:00,68.04,68.11,67.95,68.06,32300.0,59.1236,59.1844,59.0454,59.141,32300.0
2014-04-03 10:40:00,68.05,68.22,68.04,68.14,15500.0,59.1323,59.28,59.1236,59.2105,15500.0
2014-04-03 10:45:00,68.12,68.15,68.1,68.13,5900.0,59.1931,59.2192,59.1757,59.2018,5900.0
2014-04-03 10:50:00,68.12,68.13,68.07,68.09,8300.0,59.1931,59.2018,59.1496,59.167,8300.0
2014-04-03 10:55:00,68.07,68.11,68.03,68.1,10300.0,59.1496,59.1844,59.1149,59.1757,10300.0
2014-04-03 11:00:00,68.11,68.12,68.05,68.12,14300.0,59.1844,59.1931,59.1323,59.1931,14300.0
2014-04-03 11:05:00,68.12,68.15,68.1,68.15,2900.0,59.1931,59.2192,59.1757,59.2192,2900.0
2014-04-03 11:10:00,68.15,68.16,68.1,68.1,4400.0,59.2192,59.2279,59.1757,59.1757,4400.0
2014-04-03 11:15:00,68.1,68.13,68.08,68.13,31500.0,59.1757,59.2018,59.1583,59.2018,31500.0
2014-04-03 11:20:00,68.1,68.19,68.08,68.13,923700.0,59.1757,59.2539,59.1583,59.2018,923700.0
2014-04-03 11:25:00,68.13,68.21,68.13,68.19,17000.0,59.2018,59.2713,59.2018,59.2539,17000.0
2014-04-03 11:30:00,68.19,68.25,68.18,68.2,20000.0,59.2539,59.3061,59.2452,59.2626,20000.0
2014-04-03 11:35:00,68.2,68.21,68.19,68.2,8400.0,59.2626,59.2713,59.2539,59.2626,8400.0
2014-04-03 11:40:00,68.2,68.21,68.18,68.2,3600.0,59.2626,59.2713,59.2452,59.2626,3600.0
2014-04-03 11:45:00,68.2,68.21,68.18,68.21,13600.0,59.2626,59.2713,59.2452,59.2713,13600.0
2014-04-03 11:50:00,68.21,68.21,68.19,68.21,15200.0,59.2713,59.2713,59.2539,59.2713,15200.0
2014-04-03 11:55:00,68.21,68.21,68.1,68.14,25000.0,59.2713,59.2713,59.1757,59.2105,25000.0
2014-04-03 12:00:00,68.14,68.21,68.11,68.2,10100.0,59.2105,59.2713,59.1844,59.2626,10100.0
2014-04-03 12:05:00,68.2,68.24,68.18,68.24,28400.0,59.2626,59.2974,59.2452,59.2974,28400.0
2014-04-03 12:10:00,68.23,68.23,68.19,68.22,38700.0,59.2887,59.2887,59.2539,59.28,38700.0
2014-04-03 12:15:00,68.2,68.22,68.14,68.15,14100.0,59.2626,59.28,59.2105,59.2192,14100.0
2014-04-03 12:20:00,68.14,68.22,68.13,68.22,15800.0,59.2105,59.28,59.2018,59.28,15800.0
2014-04-03 12:25:00,68.22,68.28,68.22,68.27,5600.0,59.28,59.3321,59.28,59.3234,5600.0
2014-04-03 12:30:00,68.26,68.26,68.13,68.14,20700.0,59.3147,59.3147,59.2018,59.2105,20700.0
2014-04-03 12:35:00,68.13,68.19,68.13,68.19,22700.0,59.2018,59.2539,59.2018,59.2539,22700.0
2014-04-03 12:40:00,68.19,68.21,68.17,68.19,12400.0,59.2539,59.2713,59.2365,59.2539,12400.0
2014-04-03 12:45:00,68.18,68.2,68.16,68.17,3700.0,59.2452,59.2626,59.2279,59.2365,3700.0
2014-04-03 12:50:00,68.17,68.27,68.17,68.26,12500.0,59.2365,59.3234,59.2365,59.3147,12500.0
2014-04-03 12:55:00,68.26,68.29,68.2,68.21,30400.0,59.3147,59.3408,59.2626,59.2713,30400.0
2014-04-03 13:00:00,68.2,68.23,68.2,68.2,4900.0,59.2626,59.2887,59.2626,59.2626,4900.0
2014-04-03 13:05:00,68.2,68.26,68.19,68.26,37900.0,59.2626,59.3147,59.2539,59.3147,37900.0
2014-04-03 13:10:00,68.26,68.26,68.21,68.21,21400.0,59.3147,59.3147,59.2713,59.2713,21400.0
2014-04-03 13:15:00,68.21,68.22,68.18,68.19,33000.0,59.2713,59.28,59.2452,59.2539,33000.0
2014-04-03 13:20:00,68.2,68.21,68.19,68.19,208200.0,59.2626,59.2713,59.2539,59.2539,208200.0
2014-04-03 13:25:00,68.2,68.22,68.18,68.2,162600.0,59.2626,59.28,59.2452,59.2626,162600.0
2014-04-03 13:30:00,68.2,68.2,68.17,68.19,107200.0,59.2626,59.2626,59.2365,59.2539,107200.0
2014-04-03 13:35:00,68.18,68.19,68.15,68.15,23300.0,59.2452,59.2539,59.2192,59.2192,23300.0
2014-04-03 13:40:00,68.16,68.18,68.15,68.15,62200.0,59.2279,59.2452,59.2192,59.2192,62200.0
2014-04-03 13:45:00,68.15,68.16,68.13,68.13,4700.0,59.2192,59.2279,59.2018,59.2018,4700.0
2014-04-03 13:50:00,68.13,68.18,68.13,68.17,18800.0,59.2018,59.2452,59.2018,59.2365,18800.0
2014-04-03 13:55:00,68.16,68.18,68.09,68.12,25600.0,59.2279,59.2452,59.167,59.1931,25600.0
2014-04-03 14:00:00,68.11,68.13,68.09,68.12,31600.0,59.1844,59.2018,59.167,59.1931,31600.0
2014-04-03 14:05:00,68.12,68.13,68.09,68.1,18100.0,59.1931,59.2018,59.167,59.1757,18100.0
2014-04-03 14:10:00,68.12,68.15,68.1,68.1,15900.0,59.1931,59.2192,59.1757,59.1757,15900.0
2014-04-03 14:15:00,68.1,68.11,68.08,68.1,4700.0,59.1757,59.1844,59.1583,59.1757,4700.0
2014-04-03 14:20:00,68.1,68.12,68.1,68.11,16900.0,59.1757,59.1931,59.1757,59.1844,16900.0
2014-04-03 14:25:00,68.1,68.12,68.09,68.09,41000.0,59.1757,59.1931,59.167,59.167,41000.0
2014-04-03 14:30:00,68.08,68.1,68.06,68.08,6700.0,59.1583,59.1757,59.141,59.1583,6700.0
2014-04-03 14:35:00,68.09,68.1,68.01,68.01,12800.0,59.167,59.1757,59.0975,59.0975,12800.0
2014-04-03 14:40:00,68.01,68.05,68.01,68.04,10000.0,59.0975,59.1323,59.0975,59.1236,10000.0
2014-04-03 14:45:00,68.03,68.07,68.03,68.05,12300.0,59.1149,59.1496,59.1149,59.1323,12300.0
2014-04-03 14:50:00,68.06,68.07,68.04,68.05,23800.0,59.141,59.1496,59.1236,59.1323,23800.0
2014-04-03 14:55:00,68.05,68.1,68.04,68.1,16200.0,59.1323,59.1757,59.1236,59.1757,16200.0
2014-04-03 15:00:00,68.1,68.12,68.09,68.09,117300.0,59.1757,59.1931,59.167,59.167,117300.0
2014-04-03 15:05:00,68.08,68.12,68.08,68.12,14300.0,59.1583,59.1931,59.1583,59.1931,14300.0
2014-04-03 15:10:00,68.1,68.12,68.09,68.1,6600.0,59.1757,59.1931,59.167,59.1757,6600.0
2014-04-03 15:15:00,68.1,68.12,68.1,68.1,8500.0,59.1757,59.1931,59.1757,59.1757,8500.0
2014-04-03 15:20:00,68.11,68.12,68.06,68.09,10300.0,59.1844,59.1931,59.141,59.167,10300.0
2014-04-03 15:25:00,68.08,68.16,68.07,68.14,9600.0,59.1583,59.2279,59.1496,59.2105,9600.0
2014-04-03 15:30:00,68.15,68.17,68.14,68.14,11000.0,59.2192,59.2365,59.2105,59.2105,11000.0
2014-04-03 15:35:00,68.15,68.16,68.14,68.15,7500.0,59.2192,59.2279,59.2105,59.2192,7500.0
2014-04-03 15:40:00,68.15,68.16,68.1,68.14,62900.0,59.2192,59.2279,59.1757,59.2105,62900.0
2014-04-03 15:45:00,68.16,68.2,68.14,68.19,50900.0,59.2279,59.2626,59.2105,59.2539,50900.0
2014-04-03 15:50:00,68.19,68.2,68.15,68.17,154000.0,59.2539,59.2626,59.2192,59.2365,154000.0
2014-04-03 15:55:00,68.17,68.22,68.15,68.2,308100.0,59.2365,59.28,59.2192,59.2626,308100.0
2014-04-04 09:30:00,68.37,68.5,68.15,68.15,57700.0,59.4103,59.5233,59.2192,59.2192,57700.0
2014-04-04 09:35:00,68.07,68.22,68.0,68.0,24300.0,59.1496,59.28,59.0888,59.0888,24300.0
2014-04-04 09:40:00,68.02,68.02,67.76,67.89,54200.0,59.1062,59.1062,58.8803,58.9932,54200.0
2014-04-04 09:45:00,67.89,68.0,67.76,67.86,29000.0,58.9932,59.0888,58.8803,58.9672,29000.0
2014-04-04 09:50:00,67.89,67.95,67.68,67.78,62900.0,58.9932,59.0454,58.8108,58.8977,62900.0
2014-04-04 09:55:00,67.78,67.78,67.62,67.63,13100.0,58.8977,58.8977,58.7586,58.7673,13100.0
2014-04-04 10:00:00,67.63,67.81,67.63,67.77,11600.0,58.7673,58.9237,58.7673,58.889,11600.0
2014-04-04 10:05:00,67.77,67.81,67.73,67.75,18600.0,58.889,58.9237,58.8542,58.8716,18600.0
2014-04-04 10:10:00,67.75,67.76,67.66,67.69,20700.0,58.8716,58.8803,58.7934,58.8194,20700.0
2014-04-04 10:15:00,67.66,67.68,67.48,67.5,38800.0,58.7934,58.8108,58.637,58.6543,38800.0
2014-04-04 10:20:00,67.49,67.7,67.48,67.69,61900.0,58.6457,58.8281,58.637,58.8194,61900.0
2014-04-04 10:25:00,67.7,67.72,67.67,67.7,29800.0,58.8281,58.8455,58.8021,58.8281,29800.0
2014-04-04 10:30:00,67.7,67.83,67.69,67.83,14100.0,58.8281,58.9411,58.8194,58.9411,14100.0
2014-04-04 10:35:00,67.83,67.83,67.66,67.68,13800.0,58.9411,58.9411,58.7934,58.8108,13800.0
2014-04-04 10:40:00,67.67,67.72,67.64,67.68,20200.0,58.8021,58.8455,58.776,58.8108,20200.0
2014-04-04 10:45:00,67.72,67.8,67.71,67.74,25400.0,58.8455,58.915,58.8368,58.8629,25400.0
2014-04-04 10:50:00,67.73,67.74,67.68,67.73,13400.0,58.8542,58.8629,58.8108,58.8542,13400.0
2014-04-04 10:55:00,67.73,67.81,67.71,67.8,26400.0,58.8542,58.9237,58.8368,58.915,26400.0
2014-04-04 11:00:00,67.8,67.85,67.77,67.82,34100.0,58.915,58.9585,58.889,58.9324,34100.0
2014-04-04 11:05:00,67.82,67.83,67.68,67.68,14100.0,58.9324,58.9411,58.8108,58.8108,14100.0
2014-04-04 11:10:00,67.7,67.71,67.65,67.65,37200.0,58.8281,58.8368,58.7847,58.7847,37200.0
2014-04-04 11:15:00,67.62,67.63,67.58,67.6,9000.0,58.7586,58.7673,58.7239,58.7412,9000.0
2014-04-04 11:20:00,67.59,67.66,67.58,67.58,12200.0,58.7325,58.7934,58.7239,58.7239,12200.0
2014-04-04 11:25:00,67.56,67.57,67.51,67.55,13600.0,58.7065,58.7152,58.663,58.6978,13600.0
2014-04-04 11:30:00,67.56,67.6,67.5,67.53,16400.0,58.7065,58.7412,58.6543,58.6804,16400.0
2014-04-04 11:35:00,67.52,67.53,67.43,67.45,9600.0,58.6717,58.6804,58.5935,58.6109,9600.0
2014-04-04 11:40:00,67.44,67.44,67.31,67.31,9100.0,58.6022,58.6022,58.4892,58.4892,9100.0
2014-04-04 11:45:00,67.31,67.31,67.16,67.19,13100.0,58.4892,58.4892,58.3589,58.385,13100.0
2014-04-04 11:50:00,67.2,67.21,67.12,67.18,15600.0,58.3937,58.4023,58.3241,58.3763,15600.0
2014-04-04 11:55:00,67.17,67.27,67.17,67.27,13900.0,58.3676,58.4545,58.3676,58.4545,13900.0
2014-04-04 12:00:00,67.23,67.25,67.16,67.16,8900.0,58.4197,58.4371,58.3589,58.3589,8900.0
2014-04-04 12:05:00,67.15,67.16,67.09,67.1,10600.0,58.3502,58.3589,58.2981,58.3068,10600.0
2014-04-04 12:10:00,67.12,67.17,67.09,67.16,9600.0,58.3241,58.3676,58.2981,58.3589,9600.0
2014-04-04 12:15:00,67.16,67.23,67.16,67.17,8300.0,58.3589,58.4197,58.3589,58.3676,8300.0
2014-04-04 12:20:00,67.17,67.22,67.17,67.2,14300.0,58.3676,58.411,58.3676,58.3937,14300.0
2014-04-04 12:25:00,67.21,67.31,67.2,67.3,13100.0,58.4023,58.4892,58.3937,58.4806,13100.0
2014-04-04 12:30:00,67.31,67.41,67.3,67.35,14600.0,58.4892,58.5761,58.4806,58.524,14600.0
2014-04-04 12:35:00,67.33,67.34,67.29,67.31,15200.0,58.5066,58.5153,58.4719,58.4892,15200.0
2014-04-04 12:40:00,67.32,67.37,67.31,67.31,11700.0,58.4979,58.5414,58.4892,58.4892,11700.0
2014-04-04 12:45:00,67.31,67.34,67.16,67.18,18100.0,58.4892,58.5153,58.3589,58.3763,18100.0
2014-04-04 12:50:00,67.21,67.21,67.13,67.15,7400.0,58.4023,58.4023,58.3328,58.3502,7400.0
2014-04-04 12:55:00,67.15,67.15,66.94,67.03,40300.0,58.3502,58.3502,58.1677,58.2459,40300.0
2014-04-04 13:00:00,67.06,67.16,67.06,67.16,12500.0,58.272,58.3589,58.272,58.3589,12500.0
2014-04-04 13:05:00,67.18,67.21,67.12,67.2,11800.0,58.3763,58.4023,58.3241,58.3937,11800.0
2014-04-04 13:10:00,67.21,67.23,67.2,67.23,9900.0,58.4023,58.4197,58.3937,58.4197,9900.0
2014-04-04 13:15:00,67.21,67.26,67.2,67.23,10500.0,58.4023,58.4458,58.3937,58.4197,10500.0
2014-04-04 13:20:00,67.23,67.23,67.14,67.16,64400.0,58.4197,58.4197,58.3415,58.3589,64400.0
2014-04-04 13:25:00,67.15,67.21,67.15,67.16,11100.0,58.3502,58.4023,58.3502,58.3589,11100.0
2014-04-04 13:30:00,67.15,67.15,67.07,67.09,13600.0,58.3502,58.3502,58.2807,58.2981,13600.0
2014-04-04 13:35:00,67.08,67.19,67.08,67.12,27900.0,58.2894,58.385,58.2894,58.3241,27900.0
2014-04-04 13:40:00,67.12,67.15,67.03,67.05,14000.0,58.3241,58.3502,58.2459,58.2633,14000.0
2014-04-04 13:45:00,67.06,67.08,67.0,67.01,9000.0,58.272,58.2894,58.2199,58.2286,9000.0
2014-04-04 13:50:00,67.01,67.04,67.0,67.03,10300.0,58.2286,58.2546,58.2199,58.2459,10300.0
2014-04-04 13:55:00,67.02,67.03,66.92,66.96,12100.0,58.2372,58.2459,58.1504,58.1851,12100.0
2014-04-04 14:00:00,66.97,67.03,66.9,66.93,11900.0,58.1938,58.2459,58.133,58.159,11900.0
2014-04-04 14:05:00,66.93,66.95,66.84,66.84,18000.0,58.159,58.1764,58.0808,58.0808,18000.0
2014-04-04 14:10:00,66.84,66.86,66.82,66.84,14500.0,58.0808,58.0982,58.0635,58.0808,14500.0
2014-04-04 14:15:00,66.84,66.94,66.84,66.89,11100.0,58.0808,58.1677,58.0808,58.1243,11100.0
2014-04-04 14:20:00,66.88,66.93,66.86,66.92,18000.0,58.1156,58.159,58.0982,58.1504,18000.0
2014-04-04 14:25:00,66.91,66.95,66.9,66.95,30800.0,58.1417,58.1764,58.133,58.1764,30800.0
2014-04-04 14:30:00,66.94,66.99,66.93,66.95,25200.0,58.1677,58.2112,58.159,58.1764,25200.0
2014-04-04 14:35:00,66.94,66.98,66.92,66.98,38200.0,58.1677,58.2025,58.1504,58.2025,38200.0
2014-04-04 14:40:00,66.98,67.04,66.94,66.96,12900.0,58.2025,58.2546,58.1677,58.1851,12900.0
2014-04-04 14:45:00,66.95,66.95,66.91,66.93,16800.0,58.1764,58.1764,58.1417,58.159,16800.0
2014-04-04 14:50:00,66.95,66.98,66.94,66.96,11600.0,58.1764,58.2025,58.1677,58.1851,11600.0
2014-04-04 14:55:00,66.97,67.01,66.96,67.0,18100.0,58.1938,58.2286,58.1851,58.2199,18100.0
2014-04-04 15:00:00,67.0,67.03,66.94,66.95,25100.0,58.2199,58.2459,58.1677,58.1764,25100.0
2014-04-04 15:05:00,66.95,66.98,66.93,66.96,17600.0,58.1764,58.2025,58.159,58.1851,17600.0
2014-04-04 15:10:00,66.96,66.97,66.92,66.93,23500.0,58.1851,58.1938,58.1504,58.159,23500.0
2014-04-04 15:15:00,66.93,66.97,66.9,66.96,28900.0,58.159,58.1938,58.133,58.1851,28900.0
2014-04-04 15:20:00,66.95,67.03,66.94,67.02,27600.0,58.1764,58.2459,58.1677,58.2372,27600.0
2014-04-04 15:25:00,67.0,67.09,66.97,67.05,20500.0,58.2199,58.2981,58.1938,58.2633,20500.0
2014-04-04 15:30:00,67.04,67.05,66.98,67.01,26000.0,58.2546,58.2633,58.2025,58.2286,26000.0
2014-04-04 15:35:00,67.01,67.04,66.99,67.0,20700.0,58.2286,58.2546,58.2112,58.2199,20700.0
2014-04-04 15:40:00,66.99,67.01,66.96,66.99,27100.0,58.2112,58.2286,58.1851,58.2112,27100.0
2014-04-04 15:45:00,66.99,67.05,66.95,67.05,41000.0,58.2112,58.2633,58.1764,58.2633,41000.0
2014-04-04 15:50:00,67.05,67.05,66.97,66.99,117000.0,58.2633,58.2633,58.1938,58.2112,117000.0
2014-04-04 15:55:00,66.98,66.99,66.94,66.99,111300.0,58.2025,58.2112,58.1677,58.2112,111300.0
2014-04-07 09:30:00,66.97,67.22,66.97,67.12,24900.0,58.1938,58.411,58.1938,58.3241,24900.0
2014-04-07 09:35:00,67.14,67.29,67.1,67.12,16200.0,58.3415,58.4719,58.3068,58.3241,16200.0
2014-04-07 09:40:00,67.12,67.12,66.94,66.98,163900.0,58.3241,58.3241,58.1677,58.2025,163900.0
2014-04-07 09:45:00,66.98,67.02,66.93,66.99,5500.0,58.2025,58.2372,58.159,58.2112,5500.0
2014-04-07 09:50:00,67.04,67.15,66.99,67.15,58100.0,58.2546,58.3502,58.2112,58.3502,58100.0
2014-04-07 09:55:00,67.13,67.25,67.13,67.23,19000.0,58.3328,58.4371,58.3328,58.4197,19000.0
2014-04-07 10:00:00,67.22,67.25,67.11,67.18,28800.0,58.411,58.4371,58.3155,58.3763,28800.0
2014-04-07 10:05:00,67.15,67.15,66.95,67.04,27100.0,58.3502,58.3502,58.1764,58.2546,27100.0
2014-04-07 10:10:00,67.05,67.05,66.89,67.01,73700.0,58.2633,58.2633,58.1243,58.2286,73700.0
2014-04-07 10:15:00,67.01,67.18,66.99,67.16,41300.0,58.2286,58.3763,58.2112,58.3589,41300.0
2014-04-07 10:20:00,67.16,67.19,67.12,67.19,138200.0,58.3589,58.385,58.3241,58.385,138200.0
2014-04-07 10:25:00,67.18,67.2,66.99,67.0,41700.0,58.3763,58.3937,58.2112,58.2199,41700.0
2014-04-07 10:30:00,66.99,67.02,66.95,66.95,13900.0,58.2112,58.2372,58.1764,58.1764,13900.0
2014-04-07 10:35:00,66.93,66.99,66.86,66.9,17300.0,58.159,58.2112,58.0982,58.133,17300.0
2014-04-07 10:40:00,66.91,67.1,66.88,67.1,44600.0,58.1417,58.3068,58.1156,58.3068,44600.0
2014-04-07 10:45:00,67.1,67.11,67.01,67.01,23700.0,58.3068,58.3155,58.2286,58.2286,23700.0
2014-04-07 10:50:00,67.03,67.08,66.99,67.03,21800.0,58.2459,58.2894,58.2112,58.2459,21800.0
2014-04-07 10:55:00,67.05,67.06,66.99,67.01,20900.0,58.2633,58.272,58.2112,58.2286,20900.0
2014-04-07 11:00:00,67.02,67.12,66.98,67.04,59300.0,58.2372,58.3241,58.2025,58.2546,59300.0
2014-04-07 11:05:00,67.05,67.12,67.0,67.05,34600.0,58.2633,58.3241,58.2199,58.2633,34600.0
2014-04-07 11:10:00,67.05,67.07,67.0,67.0,12100.0,58.2633,58.2807,58.2199,58.2199,12100.0
2014-04-07 11:15:00,66.99,67.01,66.95,67.0,95200.0,58.2112,58.2286,58.1764,58.2199,95200.0
2014-04-07 11:20:00,67.0,67.02,66.95,66.96,50400.0,58.2199,58.2372,58.1764,58.1851,50400.0
2014-04-07 11:25:00,66.95,66.97,66.9,66.96,48500.0,58.1764,58.1938,58.133,58.1851,48500.0
2014-04-07 11:30:00,66.95,67.02,66.94,66.98,103900.0,58.1764,58.2372,58.1677,58.2025,103900.0
2014-04-07 11:35:00,67.0,67.0,66.89,66.89,19600.0,58.2199,58.2199,58.1243,58.1243,19600.0
2014-04-07 11:40:00,66.9,66.98,66.9,66.95,50400.0,58.133,58.2025,58.133,58.1764,50400.0
2014-04-07 11:45:00,66.96,66.99,66.9,66.94,85000.0,58.1851,58.2112,58.133,58.1677,85000.0
2014-04-07 11:50:00,66.95,66.96,66.92,66.93,65000.0,58.1764,58.1851,58.1504,58.159,65000.0
2014-04-07 11:55:00,66.92,67.02,66.9,67.01,89600.0,58.1504,58.2372,58.133,58.2286,89600.0
2014-04-07 12:00:00,66.98,67.05,66.96,66.98,58800.0,58.2025,58.2633,58.1851,58.2025,58800.0
2014-04-07 12:05:00,66.97,67.11,66.97,67.08,78400.0,58.1938,58.3155,58.1938,58.2894,78400.0
2014-04-07 12:10:00,67.05,67.13,66.98,67.01,73200.0,58.2633,58.3328,58.2025,58.2286,73200.0
2014-04-07 12:15:00,67.02,67.08,67.01,67.04,56900.0,58.2372,58.2894,58.2286,58.2546,56900.0
2014-04-07 12:20:00,67.03,67.08,67.0,67.04,32400.0,58.2459,58.2894,58.2199,58.2546,32400.0
2014-04-07 12:25:00,67.05,67.08,67.03,67.05,18800.0,58.2633,58.2894,58.2459,58.2633,18800.0
2014-04-07 12:30:00,67.06,67.1,67.01,67.01,34200.0,58.272,58.3068,58.2286,58.2286,34200.0
2014-04-07 12:35:00,67.01,67.09,67.01,67.04,63200.0,58.2286,58.2981,58.2286,58.2546,63200.0
2014-04-07 12:40:00,67.05,67.12,67.05,67.12,40300.0,58.2633,58.3241,58.2633,58.3241,40300.0
2014-04-07 12:45:00,67.11,67.2,67.07,67.16,84700.0,58.3155,58.3937,58.2807,58.3589,84700.0
2014-04-07 12:50:00,67.16,67.17,67.09,67.13,36000.0,58.3589,58.3676,58.2981,58.3328,36000.0
2014-04-07 12:55:00,67.13,67.14,67.05,67.1,301900.0,58.3328,58.3415,58.2633,58.3068,301900.0
2014-04-07 13:00:00,67.11,67.14,67.04,67.05,21900.0,58.3155,58.3415,58.2546,58.2633,21900.0
2014-04-07 13:05:00,67.05,67.11,67.02,67.02,16700.0,58.2633,58.3155,58.2372,58.2372,16700.0
2014-04-07 13:10:00,67.02,67.07,66.98,67.04,19000.0,58.2372,58.2807,58.2025,58.2546,19000.0
2014-04-07 13:15:00,67.04,67.07,67.0,67.03,7900.0,58.2546,58.2807,58.2199,58.2459,7900.0
2014-04-07 13:20:00,67.05,67.09,67.02,67.08,38300.0,58.2633,58.2981,58.2372,58.2894,38300.0
2014-04-07 13:25:00,67.08,67.08,67.01,67.02,15900.0,58.2894,58.2894,58.2286,58.2372,15900.0
2014-04-07 13:30:00,67.01,67.06,66.95,67.01,35200.0,58.2286,58.272,58.1764,58.2286,35200.0
2014-04-07 13:35:00,67.0,67.12,66.97,67.1,32200.0,58.2199,58.3241,58.1938,58.3068,32200.0
2014-04-07 13:40:00,67.1,67.1,67.05,67.07,221700.0,58.3068,58.3068,58.2633,58.2807,221700.0
2014-04-07 13:45:00,67.09,67.12,67.05,67.08,31600.0,58.2981,58.3241,58.2633,58.2894,31600.0
2014-04-07 13:50:00,67.08,67.09,67.01,67.03,12000.0,58.2894,58.2981,58.2286,58.2459,12000.0
2014-04-07 13:55:00,67.03,67.03,66.97,66.98,10300.0,58.2459,58.2459,58.1938,58.2025,10300.0
2014-04-07 14:00:00,66.99,67.03,66.98,66.99,33200.0,58.2112,58.2459,58.2025,58.2112,33200.0
2014-04-07 14:05:00,67.01,67.05,66.97,67.02,83000.0,58.2286,58.2633,58.1938,58.2372,83000.0
2014-04-07 14:10:00,67.01,67.07,66.98,66.99,30400.0,58.2286,58.2807,58.2025,58.2112,30400.0
2014-04-07 14:15:00,66.98,67.07,66.97,67.05,80500.0,58.2025,58.2807,58.1938,58.2633,80500.0
2014-04-07 14:20:00,67.04,67.06,66.99,67.01,99500.0,58.2546,58.272,58.2112,58.2286,99500.0
2014-04-07 14:25:00,67.03,67.06,67.01,67.03,97200.0,58.2459,58.272,58.2286,58.2459,97200.0
2014-04-07 14:30:00,67.02,67.03,66.89,66.9,29300.0,58.2372,58.2459,58.1243,58.133,29300.0
2014-04-07 14:35:00,66.9,67.01,66.86,66.99,43800.0,58.133,58.2286,58.0982,58.2112,43800.0
2014-04-07 14:40:00,66.99,67.01,66.95,66.96,69600.0,58.2112,58.2286,58.1764,58.1851,69600.0
2014-04-07 14:45:00,66.97,66.97,66.87,66.93,75100.0,58.1938,58.1938,58.1069,58.159,75100.0
2014-04-07 14:50:00,66.92,67.02,66.91,66.92,39100.0,58.1504,58.2372,58.1417,58.1504,39100.0
2014-04-07 14:55:00,66.97,67.11,66.97,67.02,134100.0,58.1938,58.3155,58.1938,58.2372,134100.0
2014-04-07 15:00:00,67.01,67.06,66.97,67.05,48600.0,58.2286,58.272,58.1938,58.2633,48600.0
2014-04-07 15:05:00,67.02,67.18,67.0,67.18,30400.0,58.2372,58.3763,58.2199,58.3763,30400.0
2014-04-07 15:10:00,67.19,67.32,67.18,67.32,22900.0,58.385,58.4979,58.3763,58.4979,22900.0
2014-04-07 15:15:00,67.32,67.5,67.31,67.49,52600.0,58.4979,58.6543,58.4892,58.6457,52600.0
2014-04-07 15:20:00,67.49,67.5,67.4,67.42,24000.0,58.6457,58.6543,58.5674,58.5848,24000.0
2014-04-07 15:25:00,67.43,67.45,67.36,67.38,58100.0,58.5935,58.6109,58.5327,58.5501,58100.0
2014-04-07 15:30:00,67.36,67.36,67.26,67.31,50000.0,58.5327,58.5327,58.4458,58.4892,50000.0
2014-04-07 15:35:00,67.31,67.41,67.29,67.31,103600.0,58.4892,58.5761,58.4719,58.4892,103600.0
2014-04-07 15:40:00,67.31,67.33,67.23,67.23,63600.0,58.4892,58.5066,58.4197,58.4197,63600.0
2014-04-07 15:45:00,67.22,67.32,67.21,67.26,44200.0,58.411,58.4979,58.4023,58.4458,44200.0
2014-04-07 15:50:00,67.26,67.3,67.25,67.28,581800.0,58.4458,58.4806,58.4371,58.4632,581800.0
2014-04-07 15:55:00,67.27,67.31,67.27,67.3,138800.0,58.4545,58.4892,58.4545,58.4806,138800.0
2014-04-08 09:30:00,68.25,68.25,68.0,68.07,160200.0,59.3061,59.3061,59.0888,59.1496,160200.0
2014-04-08 09:35:00,68.09,68.68,68.09,68.58,137600.0,59.167,59.6797,59.167,59.5928,137600.0
2014-04-08 09:40:00,68.62,68.77,68.5,68.61,157200.0,59.6276,59.7579,59.5233,59.6189,157200.0
2014-04-08 09:45:00,68.61,69.19,68.59,69.19,131800.0,59.6189,60.1229,59.6015,60.1229,131800.0
2014-04-08 09:50:00,69.15,69.47,69.15,69.28,267600.0,60.0881,60.3662,60.0881,60.2011,267600.0
2014-04-08 09:55:00,69.27,69.27,69.01,69.23,63800.0,60.1924,60.1924,59.9665,60.1576,63800.0
2014-04-08 10:00:00,69.22,69.25,69.13,69.19,89800.0,60.1489,60.175,60.0707,60.1229,89800.0
2014-04-08 10:05:00,69.19,69.21,68.93,68.93,32800.0,60.1229,60.1403,59.8969,59.8969,32800.0
2014-04-08 10:10:00,68.94,69.03,68.74,68.75,53300.0,59.9056,59.9838,59.7318,59.7405,53300.0
2014-04-08 10:15:00,68.75,68.95,68.72,68.94,58000.0,59.7405,59.9143,59.7145,59.9056,58000.0
2014-04-08 10:20:00,68.93,69.1,68.92,69.08,67700.0,59.8969,60.0447,59.8883,60.0273,67700.0
2014-04-08 10:25:00,69.08,69.3,69.08,69.21,54700.0,60.0273,60.2185,60.0273,60.1403,54700.0
2014-04-08 10:30:00,69.22,69.22,69.01,69.01,21400.0,60.1489,60.1489,59.9665,59.9665,21400.0
2014-04-08 10:35:00,69.0,69.1,68.98,69.07,37300.0,59.9578,60.0447,59.9404,60.0186,37300.0
2014-04-08 10:40:00,69.07,69.07,69.01,69.01,26700.0,60.0186,60.0186,59.9665,59.9665,26700.0
2014-04-08 10:45:00,69.01,69.09,68.92,69.08,88600.0,59.9665,60.036,59.8883,60.0273,88600.0
2014-04-08 10:50:00,69.08,69.11,69.04,69.06,69800.0,60.0273,60.0534,59.9925,60.0099,69800.0
2014-04-08 10:55:00,69.07,69.07,68.94,69.06,57900.0,60.0186,60.0186,59.9056,60.0099,57900.0
2014-04-08 11:00:00,69.06,69.13,69.06,69.12,49500.0,60.0099,60.0707,60.0099,60.062,49500.0
2014-04-08 11:05:00,69.12,69.27,69.11,69.19,105400.0,60.062,60.1924,60.0534,60.1229,105400.0
2014-04-08 11:10:00,69.18,69.19,69.05,69.05,22300.0,60.1142,60.1229,60.0012,60.0012,22300.0
2014-04-08 11:15:00,69.05,69.1,69.05,69.06,35300.0,60.0012,60.0447,60.0012,60.0099,35300.0
2014-04-08 11:20:00,69.07,69.19,69.06,69.19,42100.0,60.0186,60.1229,60.0099,60.1229,42100.0
2014-04-08 11:25:00,69.19,69.27,69.18,69.19,30300.0,60.1229,60.1924,60.1142,60.1229,30300.0
2014-04-08 11:30:00,69.19,69.21,69.1,69.21,15300.0,60.1229,60.1403,60.0447,60.1403,15300.0
2014-04-08 11:35:00,69.21,69.5,69.21,69.45,63100.0,60.1403,60.3922,60.1403,60.3488,63100.0
2014-04-08 11:40:00,69.46,69.53,69.44,69.52,62200.0,60.3575,60.4183,60.3401,60.4096,62200.0
2014-04-08 11:45:00,69.52,69.55,69.47,69.49,80500.0,60.4096,60.4357,60.3662,60.3836,80500.0
2014-04-08 11:50:00,69.49,69.49,69.41,69.47,31000.0,60.3836,60.3836,60.314,60.3662,31000.0
2014-04-08 11:55:00,69.46,69.67,69.46,69.65,33000.0,60.3575,60.54,60.3575,60.5226,33000.0
2014-04-08 12:00:00,69.65,69.66,69.6,69.6,26400.0,60.5226,60.5313,60.4791,60.4791,26400.0
2014-04-08 12:05:00,69.61,69.62,69.46,69.48,24400.0,60.4878,60.4965,60.3575,60.3749,24400.0
2014-04-08 12:10:00,69.48,69.55,69.47,69.55,16000.0,60.3749,60.4357,60.3662,60.4357,16000.0
2014-04-08 12:15:00,69.55,69.62,69.52,69.61,19700.0,60.4357,60.4965,60.4096,60.4878,19700.0
2014-04-08 12:20:00,69.62,69.77,69.61,69.75,81200.0,60.4965,60.6269,60.4878,60.6095,81200.0
2014-04-08 12:25:00,69.74,69.88,69.72,69.85,29500.0,60.6008,60.7225,60.5834,60.6964,29500.0
2014-04-08 12:30:00,69.86,69.87,69.78,69.85,38800.0,60.7051,60.7138,60.6356,60.6964,38800.0
2014-04-08 12:35:00,69.85,69.87,69.81,69.81,37700.0,60.6964,60.7138,60.6616,60.6616,37700.0
2014-04-08 12:40:00,69.81,69.81,69.67,69.67,38800.0,60.6616,60.6616,60.54,60.54,38800.0
2014-04-08 12:45:00,69.67,69.67,69.53,69.53,33800.0,60.54,60.54,60.4183,60.4183,33800.0
2014-04-08 12:50:00,69.53,69.54,69.44,69.52,49200.0,60.4183,60.427,60.3401,60.4096,49200.0
2014-04-08 12:55:00,69.51,69.63,69.48,69.6,26900.0,60.4009,60.5052,60.3749,60.4791,26900.0
2014-04-08 13:00:00,69.61,69.72,69.61,69.66,112200.0,60.4878,60.5834,60.4878,60.5313,112200.0
2014-04-08 13:05:00,69.64,69.65,69.46,69.59,39900.0,60.5139,60.5226,60.3575,60.4705,39900.0
2014-04-08 13:10:00,69.59,69.61,69.52,69.61,23100.0,60.4705,60.4878,60.4096,60.4878,23100.0
2014-04-08 13:15:00,69.62,69.8,69.61,69.79,25100.0,60.4965,60.6529,60.4878,60.6442,25100.0
2014-04-08 13:20:00,69.8,69.98,69.8,69.98,29500.0,60.6529,60.8093,60.6529,60.8093,29500.0
2014-04-08 13:25:00,69.98,70.0,69.87,69.94,62600.0,60.8093,60.8267,60.7138,60.7746,62600.0
2014-04-08 13:30:00,69.94,70.0,69.94,69.99,25200.0,60.7746,60.8267,60.7746,60.818,25200.0
2014-04-08 13:35:00,69.99,70.05,69.95,70.04,97400.0,60.818,60.8702,60.7833,60.8615,97400.0
2014-04-08 13:40:00,70.04,70.13,70.0,70.09,48500.0,60.8615,60.9397,60.8267,60.9049,48500.0
2014-04-08 13:45:00,70.1,70.25,70.1,70.24,39500.0,60.9136,61.044,60.9136,61.0353,39500.0
2014-04-08 13:50:00,70.25,70.29,70.2,70.26,36500.0,61.044,61.0787,61.0005,61.0527,36500.0
2014-04-08 13:55:00,70.25,70.28,70.2,70.25,32400.0,61.044,61.07,61.0005,61.044,32400.0
2014-04-08 14:00:00,70.26,70.26,70.09,70.1,42900.0,61.0527,61.0527,60.9049,60.9136,42900.0
2014-04-08 14:05:00,70.09,70.1,70.02,70.04,40700.0,60.9049,60.9136,60.8441,60.8615,40700.0
2014-04-08 14:10:00,70.05,70.07,69.98,70.0,51500.0,60.8702,60.8876,60.8093,60.8267,51500.0
2014-04-08 14:15:00,70.0,70.04,69.94,69.97,21800.0,60.8267,60.8615,60.7746,60.8007,21800.0
2014-04-08 14:20:00,69.98,69.98,69.84,69.9,18700.0,60.8093,60.8093,60.6877,60.7398,18700.0
2014-04-08 14:25:00,69.9,69.93,69.85,69.85,20200.0,60.7398,60.7659,60.6964,60.6964,20200.0
2014-04-08 14:30:00,69.84,69.84,69.71,69.72,35600.0,60.6877,60.6877,60.5747,60.5834,35600.0
2014-04-08 14:35:00,69.7,69.71,69.53,69.53,46200.0,60.566,60.5747,60.4183,60.4183,46200.0
2014-04-08 14:40:00,69.54,69.67,69.51,69.64,46900.0,60.427,60.54,60.4009,60.5139,46900.0
2014-04-08 14:45:00,69.62,69.72,69.61,69.7,24200.0,60.4965,60.5834,60.4878,60.566,24200.0
2014-04-08 14:50:00,69.71,69.71,69.51,69.54,36500.0,60.5747,60.5747,60.4009,60.427,36500.0
2014-04-08 14:55:00,69.55,69.59,69.45,69.5,36400.0,60.4357,60.4705,60.3488,60.3922,36400.0
2014-04-08 15:00:00,69.51,69.57,69.51,69.55,28100.0,60.4009,60.4531,60.4009,60.4357,28100.0
2014-04-08 15:05:00,69.56,69.63,69.48,69.49,38500.0,60.4444,60.5052,60.3749,60.3836,38500.0
2014-04-08 15:10:00,69.48,69.53,69.44,69.53,33500.0,60.3749,60.4183,60.3401,60.4183,33500.0
2014-04-08 15:15:00,69.52,69.57,69.45,69.53,38200.0,60.4096,60.4531,60.3488,60.4183,38200.0
2014-04-08 15:20:00,69.52,69.6,69.45,69.59,42300.0,60.4096,60.4791,60.3488,60.4705,42300.0
2014-04-08 15:25:00,69.58,69.64,69.58,69.63,30900.0,60.4618,60.5139,60.4618,60.5052,30900.0
2014-04-08 15:30:00,69.63,69.63,69.56,69.6,53300.0,60.5052,60.5052,60.4444,60.4791,53300.0
2014-04-08 15:35:00,69.6,69.64,69.58,69.63,37600.0,60.4791,60.5139,60.4618,60.5052,37600.0
2014-04-08 15:40:00,69.63,69.67,69.55,69.56,73500.0,60.5052,60.54,60.4357,60.4444,73500.0
2014-04-08 15:45:00,69.57,69.59,69.53,69.56,100200.0,60.4531,60.4705,60.4183,60.4444,100200.0
2014-04-08 15:50:00,69.56,69.59,69.48,69.53,101500.0,60.4444,60.4705,60.3749,60.4183,101500.0
2014-04-08 15:55:00,69.52,69.6,69.5,69.54,146800.0,60.4096,60.4791,60.3922,60.427,146800.0
2014-04-09 09:30:00,69.87,69.94,69.61,69.72,58900.0,60.7138,60.7746,60.4878,60.5834,58900.0
2014-04-09 09:35:00,69.69,69.84,69.58,69.82,40800.0,60.5574,60.6877,60.4618,60.6703,40800.0
2014-04-09 09:40:00,69.82,69.82,69.53,69.73,53900.0,60.6703,60.6703,60.4183,60.5921,53900.0
2014-04-09 09:45:00,69.78,69.95,69.76,69.95,17700.0,60.6356,60.7833,60.6182,60.7833,17700.0
2014-04-09 09:50:00,69.92,69.95,69.78,69.78,13100.0,60.7572,60.7833,60.6356,60.6356,13100.0
2014-04-09 09:55:00,69.78,69.82,69.64,69.64,13900.0,60.6356,60.6703,60.5139,60.5139,13900.0
2014-04-09 10:00:00,69.61,69.69,69.59,69.67,15000.0,60.4878,60.5574,60.4705,60.54,15000.0
2014-04-09 10:05:00,69.65,69.72,69.63,69.65,25500.0,60.5226,60.5834,60.5052,60.5226,25500.0
2014-04-09 10:10:00,69.65,69.66,69.3,69.32,28200.0,60.5226,60.5313,60.2185,60.2358,28200.0
2014-04-09 10:15:00,69.35,69.49,69.34,69.46,21900.0,60.2619,60.3836,60.2532,60.3575,21900.0
2014-04-09 10:20:00,69.46,69.49,69.4,69.49,21000.0,60.3575,60.3836,60.3054,60.3836,21000.0
2014-04-09 10:25:00,69.49,69.65,69.49,69.51,20400.0,60.3836,60.5226,60.3836,60.4009,20400.0
2014-04-09 10:30:00,69.5,69.59,69.46,69.53,20900.0,60.3922,60.4705,60.3575,60.4183,20900.0
2014-04-09 10:35:00,69.51,69.71,69.46,69.71,31700.0,60.4009,60.5747,60.3575,60.5747,31700.0
2014-04-09 10:40:00,69.71,69.72,69.63,69.68,11900.0,60.5747,60.5834,60.5052,60.5487,11900.0
2014-04-09 10:45:00,69.66,69.67,69.59,69.59,15800.0,60.5313,60.54,60.4705,60.4705,15800.0
2014-04-09 10:50:00,69.6,69.69,69.6,69.67,21600.0,60.4791,60.5574,60.4791,60.54,21600.0
2014-04-09 10:55:00,69.67,69.7,69.63,69.64,24600.0,60.54,60.566,60.5052,60.5139,24600.0
2014-04-09 11:00:00,69.64,69.67,69.62,69.64,17100.0,60.5139,60.54,60.4965,60.5139,17100.0
2014-04-09 11:05:00,69.62,69.64,69.59,69.61,10900.0,60.4965,60.5139,60.4705,60.4878,10900.0
2014-04-09 11:10:00,69.61,69.61,69.45,69.46,20500.0,60.4878,60.4878,60.3488,60.3575,20500.0
2014-04-09 11:15:00,69.46,69.66,69.46,69.63,30100.0,60.3575,60.5313,60.3575,60.5052,30100.0
2014-04-09 11:20:00,69.65,69.65,69.55,69.6,14900.0,60.5226,60.5226,60.4357,60.4791,14900.0
2014-04-09 11:25:00,69.59,69.63,69.51,69.53,32500.0,60.4705,60.5052,60.4009,60.4183,32500.0
2014-04-09 11:30:00,69.52,69.59,69.46,69.53,15100.0,60.4096,60.4705,60.3575,60.4183,15100.0
2014-04-09 11:35:00,69.52,69.54,69.47,69.5,23900.0,60.4096,60.427,60.3662,60.3922,23900.0
2014-04-09 11:40:00,69.5,69.52,69.48,69.5,10000.0,60.3922,60.4096,60.3749,60.3922,10000.0
2014-04-09 11:45:00,69.5,69.52,69.46,69.5,14900.0,60.3922,60.4096,60.3575,60.3922,14900.0
2014-04-09 11:50:00,69.5,69.51,69.46,69.5,85700.0,60.3922,60.4009,60.3575,60.3922,85700.0
2014-04-09 11:55:00,69.5,69.65,69.5,69.58,14100.0,60.3922,60.5226,60.3922,60.4618,14100.0
2014-04-09 12:00:00,69.57,69.6,69.55,69.55,6900.0,60.4531,60.4791,60.4357,60.4357,6900.0
2014-04-09 12:05:00,69.56,69.57,69.49,69.53,13400.0,60.4444,60.4531,60.3836,60.4183,13400.0
2014-04-09 12:10:00,69.51,69.52,69.48,69.5,18200.0,60.4009,60.4096,60.3749,60.3922,18200.0
2014-04-09 12:15:00,69.5,69.56,69.49,69.54,25100.0,60.3922,60.4444,60.3836,60.427,25100.0
2014-04-09 12:20:00,69.53,69.53,69.34,69.45,58400.0,60.4183,60.4183,60.2532,60.3488,58400.0
2014-04-09 12:25:00,69.47,69.47,69.34,69.41,31900.0,60.3662,60.3662,60.2532,60.314,31900.0
2014-04-09 12:30:00,69.4,69.46,69.37,69.39,33600.0,60.3054,60.3575,60.2793,60.2967,33600.0
2014-04-09 12:35:00,69.39,69.45,69.38,69.45,13200.0,60.2967,60.3488,60.288,60.3488,13200.0
2014-04-09 12:40:00,69.45,69.47,69.36,69.4,19200.0,60.3488,60.3662,60.2706,60.3054,19200.0
2014-04-09 12:45:00,69.4,69.45,69.39,69.42,25100.0,60.3054,60.3488,60.2967,60.3227,25100.0
2014-04-09 12:50:00,69.42,69.46,69.4,69.42,22600.0,60.3227,60.3575,60.3054,60.3227,22600.0
2014-04-09 12:55:00,69.41,69.44,69.19,69.24,73100.0,60.314,60.3401,60.1229,60.1663,73100.0
2014-04-09 13:00:00,69.24,69.25,69.17,69.17,21100.0,60.1663,60.175,60.1055,60.1055,21100.0
2014-04-09 13:05:00,69.17,69.17,69.11,69.11,12600.0,60.1055,60.1055,60.0534,60.0534,12600.0
2014-04-09 13:10:00,69.11,69.11,69.04,69.05,20100.0,60.0534,60.0534,59.9925,60.0012,20100.0
2014-04-09 13:15:00,69.05,69.16,69.05,69.14,22100.0,60.0012,60.0968,60.0012,60.0794,22100.0
2014-04-09 13:20:00,69.14,69.14,69.05,69.11,19600.0,60.0794,60.0794,60.0012,60.0534,19600.0
2014-04-09 13:25:00,69.1,69.11,69.02,69.05,13600.0,60.0447,60.0534,59.9752,60.0012,13600.0
2014-04-09 13:30:00,69.04,69.08,69.02,69.07,21400.0,59.9925,60.0273,59.9752,60.0186,21400.0
2014-04-09 13:35:00,69.06,69.12,69.05,69.12,11600.0,60.0099,60.062,60.0012,60.062,11600.0
2014-04-09 13:40:00,69.12,69.16,69.07,69.12,12700.0,60.062,60.0968,60.0186,60.062,12700.0
2014-04-09 13:45:00,69.13,69.14,69.09,69.11,28800.0,60.0707,60.0794,60.036,60.0534,28800.0
2014-04-09 13:50:00,69.11,69.17,69.11,69.16,18500.0,60.0534,60.1055,60.0534,60.0968,18500.0
2014-04-09 13:55:00,69.16,69.22,69.16,69.18,71500.0,60.0968,60.1489,60.0968,60.1142,71500.0
2014-04-09 14:00:00,69.18,69.28,69.17,69.24,18600.0,60.1142,60.2011,60.1055,60.1663,18600.0
2014-04-09 14:05:00,69.24,69.36,69.24,69.33,10900.0,60.1663,60.2706,60.1663,60.2445,10900.0
2014-04-09 14:10:00,69.32,69.34,69.24,69.25,16600.0,60.2358,60.2532,60.1663,60.175,16600.0
2014-04-09 14:15:00,69.25,69.31,69.24,69.31,32400.0,60.175,60.2271,60.1663,60.2271,32400.0
2014-04-09 14:20:00,69.31,69.35,69.29,69.33,22900.0,60.2271,60.2619,60.2098,60.2445,22900.0
2014-04-09 14:25:00,69.34,69.36,69.29,69.32,15400.0,60.2532,60.2706,60.2098,60.2358,15400.0
2014-04-09 14:30:00,69.31,69.4,69.31,69.35,23800.0,60.2271,60.3054,60.2271,60.2619,23800.0
2014-04-09 14:35:00,69.35,69.4,69.35,69.4,24400.0,60.2619,60.3054,60.2619,60.3054,24400.0
2014-04-09 14:40:00,69.39,69.42,69.35,69.4,32500.0,60.2967,60.3227,60.2619,60.3054,32500.0
2014-04-09 14:45:00,69.4,69.41,69.34,69.36,16900.0,60.3054,60.314,60.2532,60.2706,16900.0
2014-04-09 14:50:00,69.37,69.38,69.36,69.38,11500.0,60.2793,60.288,60.2706,60.288,11500.0
2014-04-09 14:55:00,69.38,69.42,69.38,69.38,18000.0,60.288,60.3227,60.288,60.288,18000.0
2014-04-09 15:00:00,69.38,69.4,69.34,69.4,17500.0,60.288,60.3054,60.2532,60.3054,17500.0
2014-04-09 15:05:00,69.39,69.42,69.38,69.41,15900.0,60.2967,60.3227,60.288,60.314,15900.0
2014-04-09 15:10:00,69.4,69.48,69.4,69.45,19500.0,60.3054,60.3749,60.3054,60.3488,19500.0
2014-04-09 15:15:00,69.45,69.48,69.43,69.44,22600.0,60.3488,60.3749,60.3314,60.3401,22600.0
2014-04-09 15:20:00,69.45,69.52,69.44,69.5,26800.0,60.3488,60.4096,60.3401,60.3922,26800.0
2014-04-09 15:25:00,69.49,69.52,69.44,69.46,23800.0,60.3836,60.4096,60.3401,60.3575,23800.0
2014-04-09 15:30:00,69.47,69.53,69.45,69.53,20200.0,60.3662,60.4183,60.3488,60.4183,20200.0
2014-04-09 15:35:00,69.54,69.58,69.52,69.55,30700.0,60.427,60.4618,60.4096,60.4357,30700.0
2014-04-09 15:40:00,69.54,69.57,69.52,69.57,30600.0,60.427,60.4531,60.4096,60.4531,30600.0
2014-04-09 15:45:00,69.57,69.62,69.56,69.62,53100.0,60.4531,60.4965,60.4444,60.4965,53100.0
2014-04-09 15:50:00,69.61,69.67,69.6,69.66,128400.0,60.4878,60.54,60.4791,60.5313,128400.0
2014-04-09 15:55:00,69.66,69.71,69.65,69.71,104000.0,60.5313,60.5747,60.5226,60.5747,104000.0
2014-04-10 09:30:00,69.6,69.85,69.51,69.73,29700.0,60.4791,60.6964,60.4009,60.5921,29700.0
2014-04-10 09:35:00,69.77,69.94,69.72,69.92,4400.0,60.6269,60.7746,60.5834,60.7572,4400.0
2014-04-10 09:40:00,69.92,69.95,69.8,69.84,13000.0,60.7572,60.7833,60.6529,60.6877,13000.0
2014-04-10 09:45:00,69.85,69.94,69.83,69.85,12500.0,60.6964,60.7746,60.679,60.6964,12500.0
2014-04-10 09:50:00,69.83,69.87,69.76,69.87,13100.0,60.679,60.7138,60.6182,60.7138,13100.0
2014-04-10 09:55:00,69.88,70.04,69.87,70.04,15000.0,60.7225,60.8615,60.7138,60.8615,15000.0
2014-04-10 10:00:00,70.05,70.08,70.01,70.05,14900.0,60.8702,60.8962,60.8354,60.8702,14900.0
2014-04-10 10:05:00,70.05,70.18,70.04,70.18,12000.0,60.8702,60.9831,60.8615,60.9831,12000.0
2014-04-10 10:10:00,70.19,70.2,70.13,70.14,12000.0,60.9918,61.0005,60.9397,60.9484,12000.0
2014-04-10 10:15:00,70.1,70.12,69.92,69.92,48300.0,60.9136,60.931,60.7572,60.7572,48300.0
2014-04-10 10:20:00,69.92,69.95,69.81,69.93,22900.0,60.7572,60.7833,60.6616,60.7659,22900.0
2014-04-10 10:25:00,69.96,70.0,69.81,69.84,13800.0,60.792,60.8267,60.6616,60.6877,13800.0
2014-04-10 10:30:00,69.85,69.9,69.84,69.89,8800.0,60.6964,60.7398,60.6877,60.7311,8800.0
2014-04-10 10:35:00,69.88,69.88,69.81,69.83,10200.0,60.7225,60.7225,60.6616,60.679,10200.0
2014-04-10 10:40:00,69.82,69.83,69.76,69.8,5700.0,60.6703,60.679,60.6182,60.6529,5700.0
2014-04-10 10:45:00,69.8,69.88,69.69,69.7,19900.0,60.6529,60.7225,60.5574,60.566,19900.0
2014-04-10 10:50:00,69.7,69.71,69.65,69.69,11500.0,60.566,60.5747,60.5226,60.5574,11500.0
2014-04-10 10:55:00,69.69,69.81,69.66,69.66,16700.0,60.5574,60.6616,60.5313,60.5313,16700.0
2014-04-10 11:00:00,69.66,69.66,69.58,69.58,28000.0,60.5313,60.5313,60.4618,60.4618,28000.0
2014-04-10 11:05:00,69.58,69.58,69.42,69.43,29700.0,60.4618,60.4618,60.3227,60.3314,29700.0
2014-04-10 11:10:00,69.43,69.61,69.38,69.58,32400.0,60.3314,60.4878,60.288,60.4618,32400.0
2014-04-10 11:15:00,69.61,69.61,69.43,69.44,35400.0,60.4878,60.4878,60.3314,60.3401,35400.0
2014-04-10 11:20:00,69.45,69.5,69.38,69.39,24300.0,60.3488,60.3922,60.288,60.2967,24300.0
2014-04-10 11:25:00,69.4,69.4,69.24,69.27,25900.0,60.3054,60.3054,60.1663,60.1924,25900.0
2014-04-10 11:30:00,69.27,69.36,69.26,69.34,18800.0,60.1924,60.2706,60.1837,60.2532,18800.0
2014-04-10 11:35:00,69.34,69.47,69.28,69.47,23600.0,60.2532,60.3662,60.2011,60.3662,23600.0
2014-04-10 11:40:00,69.44,69.58,69.44,69.58,27100.0,60.3401,60.4618,60.3401,60.4618,27100.0
2014-04-10 11:45:00,69.57,69.59,69.53,69.59,8500.0,60.4531,60.4705,60.4183,60.4705,8500.0
2014-04-10 11:50:00,69.59,69.66,69.59,69.64,30600.0,60.4705,60.5313,60.4705,60.5139,30600.0
2014-04-10 11:55:00,69.63,69.65,69.47,69.47,14300.0,60.5052,60.5226,60.3662,60.3662,14300.0
2014-04-10 12:00:00,69.46,69.5,69.33,69.35,9900.0,60.3575,60.3922,60.2445,60.2619,9900.0
2014-04-10 12:05:00,69.39,69.41,69.29,69.29,10100.0,60.2967,60.314,60.2098,60.2098,10100.0
2014-04-10 12:10:00,69.3,69.31,69.21,69.21,5700.0,60.2185,60.2271,60.1403,60.1403,5700.0
2014-04-10 12:15:00,69.21,69.36,69.21,69.34,6600.0,60.1403,60.2706,60.1403,60.2532,6600.0
2014-04-10 12:20:00,69.34,69.35,69.27,69.27,6900.0,60.2532,60.2619,60.1924,60.1924,6900.0
2014-04-10 12:25:00,69.29,69.36,69.29,69.35,4900.0,60.2098,60.2706,60.2098,60.2619,4900.0
2014-04-10 12:30:00,69.35,69.37,69.3,69.32,3800.0,60.2619,60.2793,60.2185,60.2358,3800.0
2014-04-10 12:35:00,69.3,69.39,69.28,69.34,8000.0,60.2185,60.2967,60.2011,60.2532,8000.0
2014-04-10 12:40:00,69.35,69.36,69.28,69.3,8300.0,60.2619,60.2706,60.2011,60.2185,8300.0
2014-04-10 12:45:00,69.3,69.37,69.3,69.36,7600.0,60.2185,60.2793,60.2185,60.2706,7600.0
2014-04-10 12:50:00,69.36,69.37,69.34,69.35,7500.0,60.2706,60.2793,60.2532,60.2619,7500.0
2014-04-10 12:55:00,69.37,69.4,69.35,69.35,5800.0,60.2793,60.3054,60.2619,60.2619,5800.0
2014-04-10 13:00:00,69.35,69.46,69.29,69.3,67500.0,60.2619,60.3575,60.2098,60.2185,67500.0
2014-04-10 13:05:00,69.28,69.35,69.28,69.32,6400.0,60.2011,60.2619,60.2011,60.2358,6400.0
2014-04-10 13:10:00,69.33,69.34,69.29,69.29,9500.0,60.2445,60.2532,60.2098,60.2098,9500.0
2014-04-10 13:15:00,69.28,69.29,69.17,69.19,6000.0,60.2011,60.2098,60.1055,60.1229,6000.0
2014-04-10 13:20:00,69.18,69.21,69.15,69.15,8700.0,60.1142,60.1403,60.0881,60.0881,8700.0
2014-04-10 13:25:00,69.15,69.17,69.09,69.16,19900.0,60.0881,60.1055,60.036,60.0968,19900.0
2014-04-10 13:30:00,69.17,69.2,69.16,69.18,8500.0,60.1055,60.1316,60.0968,60.1142,8500.0
2014-04-10 13:35:00,69.17,69.21,69.17,69.2,6800.0,60.1055,60.1403,60.1055,60.1316,6800.0
2014-04-10 13:40:00,69.19,69.2,69.14,69.19,8400.0,60.1229,60.1316,60.0794,60.1229,8400.0
2014-04-10 13:45:00,69.2,69.25,69.17,69.23,10000.0,60.1316,60.175,60.1055,60.1576,10000.0
2014-04-10 13:50:00,69.24,69.24,69.18,69.23,13000.0,60.1663,60.1663,60.1142,60.1576,13000.0
2014-04-10 13:55:00,69.25,69.27,69.21,69.26,8100.0,60.175,60.1924,60.1403,60.1837,8100.0
2014-04-10 14:00:00,69.26,69.29,69.23,69.29,8800.0,60.1837,60.2098,60.1576,60.2098,8800.0
2014-04-10 14:05:00,69.31,69.35,69.3,69.32,13800.0,60.2271,60.2619,60.2185,60.2358,13800.0
2014-04-10 14:10:00,69.32,69.37,69.31,69.37,8600.0,60.2358,60.2793,60.2271,60.2793,8600.0
2014-04-10 14:15:00,69.37,69.4,69.33,69.35,10300.0,60.2793,60.3054,60.2445,60.2619,10300.0
2014-04-10 14:20:00,69.35,69.4,69.35,69.38,8300.0,60.2619,60.3054,60.2619,60.288,8300.0
2014-04-10 14:25:00,69.38,69.38,69.29,69.31,4800.0,60.288,60.288,60.2098,60.2271,4800.0
2014-04-10 14:30:00,69.3,69.31,69.26,69.27,10700.0,60.2185,60.2271,60.1837,60.1924,10700.0
2014-04-10 14:35:00,69.28,69.28,69.21,69.25,10000.0,60.2011,60.2011,60.1403,60.175,10000.0
2014-04-10 14:40:00,69.26,69.3,69.26,69.28,8000.0,60.1837,60.2185,60.1837,60.2011,8000.0
2014-04-10 14:45:00,69.28,69.28,69.13,69.14,14100.0,60.2011,60.2011,60.0707,60.0794,14100.0
2014-04-10 14:50:00,69.14,69.16,69.06,69.06,8800.0,60.0794,60.0968,60.0099,60.0099,8800.0
2014-04-10 14:55:00,69.07,69.1,69.03,69.06,8800.0,60.0186,60.0447,59.9838,60.0099,8800.0
2014-04-10 15:00:00,69.07,69.08,68.88,68.88,27800.0,60.0186,60.0273,59.8535,59.8535,27800.0
2014-04-10 15:05:00,68.88,68.92,68.81,68.83,24300.0,59.8535,59.8883,59.7927,59.8101,24300.0
2014-04-10 15:10:00,68.84,68.9,68.83,68.87,11200.0,59.8187,59.8709,59.8101,59.8448,11200.0
2014-04-10 15:15:00,68.86,68.91,68.86,68.91,23300.0,59.8361,59.8796,59.8361,59.8796,23300.0
2014-04-10 15:20:00,68.89,68.89,68.79,68.81,17800.0,59.8622,59.8622,59.7753,59.7927,17800.0
2014-04-10 15:25:00,68.81,68.87,68.8,68.82,16800.0,59.7927,59.8448,59.784,59.8014,16800.0
2014-04-10 15:30:00,68.81,68.89,68.78,68.88,16600.0,59.7927,59.8622,59.7666,59.8535,16600.0
2014-04-10 15:35:00,68.88,68.92,68.88,68.91,18300.0,59.8535,59.8883,59.8535,59.8796,18300.0
2014-04-10 15:40:00,68.91,69.0,68.87,69.0,21700.0,59.8796,59.9578,59.8448,59.9578,21700.0
2014-04-10 15:45:00,68.99,69.04,68.95,69.01,44100.0,59.9491,59.9925,59.9143,59.9665,44100.0
2014-04-10 15:50:00,69.01,69.04,68.99,69.0,105600.0,59.9665,59.9925,59.9491,59.9578,105600.0
2014-04-10 15:55:00,69.0,69.02,68.91,68.91,94600.0,59.9578,59.9752,59.8796,59.8796,94600.0
2014-04-11 09:30:00,68.41,68.77,68.37,68.65,36000.0,59.4451,59.7579,59.4103,59.6536,36000.0
2014-04-11 09:35:00,68.67,68.96,68.66,68.9,24700.0,59.671,59.923,59.6623,59.8709,24700.0
2014-04-11 09:40:00,68.87,68.97,68.75,68.94,7900.0,59.8448,59.9317,59.7405,59.9056,7900.0
2014-04-11 09:45:00,68.96,68.99,68.69,68.84,18000.0,59.923,59.9491,59.6884,59.8187,18000.0
2014-04-11 09:50:00,68.82,68.92,68.77,68.83,12500.0,59.8014,59.8883,59.7579,59.8101,12500.0
2014-04-11 09:55:00,68.85,68.86,68.58,68.58,17200.0,59.8274,59.8361,59.5928,59.5928,17200.0
2014-04-11 10:00:00,68.62,68.71,68.58,68.58,17800.0,59.6276,59.7058,59.5928,59.5928,17800.0
2014-04-11 10:05:00,68.57,68.67,68.54,68.64,31300.0,59.5841,59.671,59.5581,59.645,31300.0
2014-04-11 10:10:00,68.64,68.67,68.56,68.63,48500.0,59.645,59.671,59.5754,59.6363,48500.0
2014-04-11 10:15:00,68.63,68.77,68.56,68.59,42300.0,59.6363,59.7579,59.5754,59.6015,42300.0
2014-04-11 10:20:00,68.59,68.74,68.58,68.68,79000.0,59.6015,59.7318,59.5928,59.6797,79000.0
2014-04-11 10:25:00,68.7,68.72,68.62,68.67,28300.0,59.6971,59.7145,59.6276,59.671,28300.0
2014-04-11 10:30:00,68.67,68.68,68.62,68.66,30600.0,59.671,59.6797,59.6276,59.6623,30600.0
2014-04-11 10:35:00,68.66,68.69,68.59,68.65,52700.0,59.6623,59.6884,59.6015,59.6536,52700.0
2014-04-11 10:40:00,68.65,68.71,68.61,68.62,51000.0,59.6536,59.7058,59.6189,59.6276,51000.0
2014-04-11 10:45:00,68.61,68.65,68.51,68.6,80600.0,59.6189,59.6536,59.532,59.6102,80600.0
2014-04-11 10:50:00,68.59,68.71,68.52,68.65,54800.0,59.6015,59.7058,59.5407,59.6536,54800.0
2014-04-11 10:55:00,68.63,68.67,68.63,68.65,17300.0,59.6363,59.671,59.6363,59.6536,17300.0
2014-04-11 11:00:00,68.65,68.67,68.62,68.64,22100.0,59.6536,59.671,59.6276,59.645,22100.0
2014-04-11 11:05:00,68.62,68.65,68.61,68.62,19700.0,59.6276,59.6536,59.6189,59.6276,19700.0
2014-04-11 11:10:00,68.62,68.69,68.62,68.66,40200.0,59.6276,59.6884,59.6276,59.6623,40200.0
2014-04-11 11:15:00,68.66,68.69,68.62,68.67,17700.0,59.6623,59.6884,59.6276,59.671,17700.0
2014-04-11 11:20:00,68.67,68.73,68.64,68.71,33000.0,59.671,59.7232,59.645,59.7058,33000.0
2014-04-11 11:25:00,68.7,68.75,68.67,68.73,17700.0,59.6971,59.7405,59.671,59.7232,17700.0
2014-04-11 11:30:00,68.73,68.74,68.7,68.7,23900.0,59.7232,59.7318,59.6971,59.6971,23900.0
2014-04-11 11:35:00,68.7,68.7,68.62,68.62,12800.0,59.6971,59.6971,59.6276,59.6276,12800.0
2014-04-11 11:40:00,68.64,68.66,68.62,68.64,6600.0,59.645,59.6623,59.6276,59.645,6600.0
2014-04-11 11:45:00,68.64,68.66,68.61,68.62,17000.0,59.645,59.6623,59.6189,59.6276,17000.0
2014-04-11 11:50:00,68.66,68.67,68.62,68.62,16700.0,59.6623,59.671,59.6276,59.6276,16700.0
2014-04-11 11:55:00,68.62,68.75,68.62,68.72,40600.0,59.6276,59.7405,59.6276,59.7145,40600.0
2014-04-11 12:00:00,68.73,68.76,68.67,68.69,13100.0,59.7232,59.7492,59.671,59.6884,13100.0
2014-04-11 12:05:00,68.68,68.75,68.65,68.75,16800.0,59.6797,59.7405,59.6536,59.7405,16800.0
2014-04-11 12:10:00,68.7,68.7,68.63,68.65,11900.0,59.6971,59.6971,59.6363,59.6536,11900.0
2014-04-11 12:15:00,68.65,68.69,68.64,68.69,22100.0,59.6536,59.6884,59.645,59.6884,22100.0
2014-04-11 12:20:00,68.66,68.71,68.65,68.65,10100.0,59.6623,59.7058,59.6536,59.6536,10100.0
2014-04-11 12:25:00,68.66,68.68,68.65,68.65,17000.0,59.6623,59.6797,59.6536,59.6536,17000.0
2014-04-11 12:30:00,68.66,68.68,68.62,68.68,39800.0,59.6623,59.6797,59.6276,59.6797,39800.0
2014-04-11 12:35:00,68.68,68.7,68.56,68.64,32200.0,59.6797,59.6971,59.5754,59.645,32200.0
2014-04-11 12:40:00,68.65,68.72,68.59,68.59,30800.0,59.6536,59.7145,59.6015,59.6015,30800.0
2014-04-11 12:45:00,68.59,68.66,68.57,68.62,18000.0,59.6015,59.6623,59.5841,59.6276,18000.0
2014-04-11 12:50:00,68.61,68.65,68.55,68.55,41200.0,59.6189,59.6536,59.5667,59.5667,41200.0
2014-04-11 12:55:00,68.52,68.56,68.51,68.56,10800.0,59.5407,59.5754,59.532,59.5754,10800.0
2014-04-11 13:00:00,68.56,68.56,68.51,68.53,23700.0,59.5754,59.5754,59.532,59.5494,23700.0
2014-04-11 13:05:00,68.53,68.56,68.51,68.53,40500.0,59.5494,59.5754,59.532,59.5494,40500.0
2014-04-11 13:10:00,68.51,68.51,68.46,68.5,15500.0,59.532,59.532,59.4885,59.5233,15500.0
2014-04-11 13:15:00,68.5,68.51,68.47,68.48,11700.0,59.5233,59.532,59.4972,59.5059,11700.0
2014-04-11 13:20:00,68.49,68.52,68.47,68.48,8000.0,59.5146,59.5407,59.4972,59.5059,8000.0
2014-04-11 13:25:00,68.48,68.5,68.46,68.47,28700.0,59.5059,59.5233,59.4885,59.4972,28700.0
2014-04-11 13:30:00,68.47,68.5,68.44,68.5,19900.0,59.4972,59.5233,59.4712,59.5233,19900.0
2014-04-11 13:35:00,68.49,68.51,68.48,68.49,8300.0,59.5146,59.532,59.5059,59.5146,8300.0
2014-04-11 13:40:00,68.49,68.52,68.47,68.49,6200.0,59.5146,59.5407,59.4972,59.5146,6200.0
2014-04-11 13:45:00,68.47,68.54,68.45,68.45,10000.0,59.4972,59.5581,59.4798,59.4798,10000.0
2014-04-11 13:50:00,68.45,68.51,68.45,68.46,13900.0,59.4798,59.532,59.4798,59.4885,13900.0
2014-04-11 13:55:00,68.44,68.45,68.41,68.44,19900.0,59.4712,59.4798,59.4451,59.4712,19900.0
2014-04-11 14:00:00,68.43,68.47,68.41,68.44,14400.0,59.4625,59.4972,59.4451,59.4712,14400.0
2014-04-11 14:05:00,68.43,68.48,68.43,68.44,9000.0,59.4625,59.5059,59.4625,59.4712,9000.0
2014-04-11 14:10:00,68.42,68.45,68.36,68.36,28800.0,59.4538,59.4798,59.4016,59.4016,28800.0
2014-04-11 14:15:00,68.36,68.4,68.36,68.39,21400.0,59.4016,59.4364,59.4016,59.4277,21400.0
2014-04-11 14:20:00,68.39,68.39,68.36,68.37,18200.0,59.4277,59.4277,59.4016,59.4103,18200.0
2014-04-11 14:25:00,68.38,68.41,68.33,68.4,46400.0,59.419,59.4451,59.3756,59.4364,46400.0
2014-04-11 14:30:00,68.39,68.43,68.36,68.37,25500.0,59.4277,59.4625,59.4016,59.4103,25500.0
2014-04-11 14:35:00,68.38,68.4,68.36,68.37,12900.0,59.419,59.4364,59.4016,59.4103,12900.0
2014-04-11 14:40:00,68.36,68.4,68.33,68.36,31000.0,59.4016,59.4364,59.3756,59.4016,31000.0
2014-04-11 14:45:00,68.36,68.39,68.27,68.28,31700.0,59.4016,59.4277,59.3234,59.3321,31700.0
2014-04-11 14:50:00,68.29,68.36,68.28,68.36,10300.0,59.3408,59.4016,59.3321,59.4016,10300.0
2014-04-11 14:55:00,68.35,68.41,68.35,68.36,45400.0,59.393,59.4451,59.393,59.4016,45400.0
2014-04-11 15:00:00,68.36,68.4,68.35,68.38,28200.0,59.4016,59.4364,59.393,59.419,28200.0
2014-04-11 15:05:00,68.39,68.42,68.35,68.39,29300.0,59.4277,59.4538,59.393,59.4277,29300.0
2014-04-11 15:10:00,68.39,68.39,68.3,68.31,74100.0,59.4277,59.4277,59.3495,59.3582,74100.0
2014-04-11 15:15:00,68.32,68.35,68.31,68.33,17100.0,59.3669,59.393,59.3582,59.3756,17100.0
2014-04-11 15:20:00,68.33,68.4,68.33,68.4,18300.0,59.3756,59.4364,59.3756,59.4364,18300.0
2014-04-11 15:25:00,68.41,68.45,68.37,68.4,16400.0,59.4451,59.4798,59.4103,59.4364,16400.0
2014-04-11 15:30:00,68.4,68.4,68.34,68.36,28600.0,59.4364,59.4364,59.3843,59.4016,28600.0
2014-04-11 15:35:00,68.36,68.38,68.31,68.33,22200.0,59.4016,59.419,59.3582,59.3756,22200.0
2014-04-11 15:40:00,68.32,68.34,68.23,68.23,33400.0,59.3669,59.3843,59.2887,59.2887,33400.0
2014-04-11 15:45:00,68.23,68.23,68.17,68.18,58900.0,59.2887,59.2887,59.2365,59.2452,58900.0
2014-04-11 15:50:00,68.18,68.18,68.06,68.12,79400.0,59.2452,59.2452,59.141,59.1931,79400.0
2014-04-11 15:55:00,68.11,68.22,68.11,68.18,144900.0,59.1844,59.28,59.1844,59.2452,144900.0
2014-04-14 09:30:00,68.52,68.78,68.36,68.76,28800.0,59.5407,59.7666,59.4016,59.7492,28800.0
2014-04-14 09:35:00,68.76,68.77,68.61,68.62,74700.0,59.7492,59.7579,59.6189,59.6276,74700.0
2014-04-14 09:40:00,68.64,68.81,68.63,68.76,15200.0,59.645,59.7927,59.6363,59.7492,15200.0
2014-04-14 09:45:00,68.73,68.73,68.63,68.64,6800.0,59.7232,59.7232,59.6363,59.645,6800.0
2014-04-14 09:50:00,68.64,68.69,68.63,68.64,32100.0,59.645,59.6884,59.6363,59.645,32100.0
2014-04-14 09:55:00,68.64,68.7,68.6,68.63,16400.0,59.645,59.6971,59.6102,59.6363,16400.0
2014-04-14 10:00:00,68.65,68.75,68.62,68.72,16300.0,59.6536,59.7405,59.6276,59.7145,16300.0
2014-04-14 10:05:00,68.75,68.9,68.74,68.75,16100.0,59.7405,59.8709,59.7318,59.7405,16100.0
2014-04-14 10:10:00,68.75,68.75,68.61,68.62,7300.0,59.7405,59.7405,59.6189,59.6276,7300.0
2014-04-14 10:15:00,68.62,68.68,68.6,68.62,4300.0,59.6276,59.6797,59.6102,59.6276,4300.0
2014-04-14 10:20:00,68.64,68.65,68.58,68.6,7000.0,59.645,59.6536,59.5928,59.6102,7000.0
2014-04-14 10:25:00,68.63,68.68,68.6,68.63,23300.0,59.6363,59.6797,59.6102,59.6363,23300.0
2014-04-14 10:30:00,68.64,68.79,68.6,68.77,45900.0,59.645,59.7753,59.6102,59.7579,45900.0
2014-04-14 10:35:00,68.77,68.79,68.63,68.71,65700.0,59.7579,59.7753,59.6363,59.7058,65700.0
2014-04-14 10:40:00,68.73,68.97,68.73,68.96,17300.0,59.7232,59.9317,59.7232,59.923,17300.0
2014-04-14 10:45:00,68.96,69.01,68.89,68.95,38800.0,59.923,59.9665,59.8622,59.9143,38800.0
2014-04-14 10:50:00,68.95,68.96,68.88,68.92,17100.0,59.9143,59.923,59.8535,59.8883,17100.0
2014-04-14 10:55:00,68.94,69.02,68.89,69.02,69500.0,59.9056,59.9752,59.8622,59.9752,69500.0
2014-04-14 11:00:00,69.02,69.12,68.99,69.1,66200.0,59.9752,60.062,59.9491,60.0447,66200.0
2014-04-14 11:05:00,69.1,69.19,69.09,69.18,21400.0,60.0447,60.1229,60.036,60.1142,21400.0
2014-04-14 11:10:00,69.16,69.16,69.05,69.14,20700.0,60.0968,60.0968,60.0012,60.0794,20700.0
2014-04-14 11:15:00,69.14,69.15,69.05,69.05,22300.0,60.0794,60.0881,60.0012,60.0012,22300.0
2014-04-14 11:20:00,69.04,69.06,68.95,68.95,10400.0,59.9925,60.0099,59.9143,59.9143,10400.0
2014-04-14 11:25:00,68.96,68.98,68.85,68.87,8600.0,59.923,59.9404,59.8274,59.8448,8600.0
2014-04-14 11:30:00,68.88,69.0,68.87,69.0,7700.0,59.8535,59.9578,59.8448,59.9578,7700.0
2014-04-14 11:35:00,69.0,69.0,68.94,69.0,7000.0,59.9578,59.9578,59.9056,59.9578,7000.0
2014-04-14 11:40:00,68.99,69.03,68.96,69.03,8700.0,59.9491,59.9838,59.923,59.9838,8700.0
2014-04-14 11:45:00,69.03,69.04,68.97,68.99,16400.0,59.9838,59.9925,59.9317,59.9491,16400.0
2014-04-14 11:50:00,69.0,69.07,68.97,69.01,14500.0,59.9578,60.0186,59.9317,59.9665,14500.0
2014-04-14 11:55:00,69.0,69.02,68.98,68.98,8200.0,59.9578,59.9752,59.9404,59.9404,8200.0
2014-04-14 12:00:00,68.97,69.09,68.92,69.09,27500.0,59.9317,60.036,59.8883,60.036,27500.0
2014-04-14 12:05:00,69.08,69.09,68.98,68.99,11600.0,60.0273,60.036,59.9404,59.9491,11600.0
2014-04-14 12:10:00,69.0,69.01,68.88,68.89,41800.0,59.9578,59.9665,59.8535,59.8622,41800.0
2014-04-14 12:15:00,68.89,68.93,68.81,68.82,55100.0,59.8622,59.8969,59.7927,59.8014,55100.0
2014-04-14 12:20:00,68.82,68.86,68.81,68.83,22400.0,59.8014,59.8361,59.7927,59.8101,22400.0
2014-04-14 12:25:00,68.83,68.89,68.82,68.89,7900.0,59.8101,59.8622,59.8014,59.8622,7900.0
2014-04-14 12:30:00,68.89,68.92,68.88,68.91,4600.0,59.8622,59.8883,59.8535,59.8796,4600.0
2014-04-14 12:35:00,68.93,69.02,68.91,69.0,9200.0,59.8969,59.9752,59.8796,59.9578,9200.0
2014-04-14 12:40:00,69.0,69.01,68.99,69.0,11600.0,59.9578,59.9665,59.9491,59.9578,11600.0
2014-04-14 12:45:00,69.0,69.02,68.99,69.0,13300.0,59.9578,59.9752,59.9491,59.9578,13300.0
2014-04-14 12:50:00,69.01,69.07,69.0,69.04,10000.0,59.9665,60.0186,59.9578,59.9925,10000.0
2014-04-14 12:55:00,69.05,69.06,69.03,69.06,5900.0,60.0012,60.0099,59.9838,60.0099,5900.0
2014-04-14 13:00:00,69.05,69.12,69.04,69.09,18200.0,60.0012,60.062,59.9925,60.036,18200.0
2014-04-14 13:05:00,69.12,69.15,69.11,69.12,9800.0,60.062,60.0881,60.0534,60.062,9800.0
2014-04-14 13:10:00,69.1,69.15,69.1,69.1,7800.0,60.0447,60.0881,60.0447,60.0447,7800.0
2014-04-14 13:15:00,69.1,69.14,69.07,69.1,9100.0,60.0447,60.0794,60.0186,60.0447,9100.0
2014-04-14 13:20:00,69.09,69.13,69.04,69.1,10400.0,60.036,60.0707,59.9925,60.0447,10400.0
2014-04-14 13:25:00,69.12,69.14,69.06,69.08,8500.0,60.062,60.0794,60.0099,60.0273,8500.0
2014-04-14 13:30:00,69.09,69.17,69.08,69.1,23800.0,60.036,60.1055,60.0273,60.0447,23800.0
2014-04-14 13:35:00,69.1,69.12,69.09,69.11,6600.0,60.0447,60.062,60.036,60.0534,6600.0
2014-04-14 13:40:00,69.1,69.12,69.06,69.07,8500.0,60.0447,60.062,60.0099,60.0186,8500.0
2014-04-14 13:45:00,69.07,69.11,69.05,69.06,11900.0,60.0186,60.0534,60.0012,60.0099,11900.0
2014-04-14 13:50:00,69.05,69.06,69.0,69.02,13000.0,60.0012,60.0099,59.9578,59.9752,13000.0
2014-04-14 13:55:00,69.02,69.02,68.98,69.0,23100.0,59.9752,59.9752,59.9404,59.9578,23100.0
2014-04-14 14:00:00,69.01,69.02,68.97,68.97,10200.0,59.9665,59.9752,59.9317,59.9317,10200.0
2014-04-14 14:05:00,68.98,69.05,68.98,69.04,10700.0,59.9404,60.0012,59.9404,59.9925,10700.0
2014-04-14 14:10:00,69.03,69.07,69.01,69.06,13100.0,59.9838,60.0186,59.9665,60.0099,13100.0
2014-04-14 14:15:00,69.07,69.1,69.04,69.06,30000.0,60.0186,60.0447,59.9925,60.0099,30000.0
2014-04-14 14:20:00,69.05,69.06,69.01,69.04,34300.0,60.0012,60.0099,59.9665,59.9925,34300.0
2014-04-14 14:25:00,69.03,69.08,69.03,69.05,17900.0,59.9838,60.0273,59.9838,60.0012,17900.0
2014-04-14 14:30:00,69.03,69.08,69.02,69.07,22300.0,59.9838,60.0273,59.9752,60.0186,22300.0
2014-04-14 14:35:00,69.06,69.1,69.04,69.07,16600.0,60.0099,60.0447,59.9925,60.0186,16600.0
2014-04-14 14:40:00,69.08,69.08,69.01,69.02,11300.0,60.0273,60.0273,59.9665,59.9752,11300.0
2014-04-14 14:45:00,69.0,69.05,68.99,69.05,18000.0,59.9578,60.0012,59.9491,60.0012,18000.0
2014-04-14 14:50:00,69.05,69.12,69.05,69.09,9700.0,60.0012,60.062,60.0012,60.036,9700.0
2014-04-14 14:55:00,69.09,69.09,68.99,68.99,31200.0,60.036,60.036,59.9491,59.9491,31200.0
2014-04-14 15:00:00,69.0,69.01,68.89,68.9,20900.0,59.9578,59.9665,59.8622,59.8709,20900.0
2014-04-14 15:05:00,68.89,68.9,68.83,68.84,13200.0,59.8622,59.8709,59.8101,59.8187,13200.0
2014-04-14 15:10:00,68.83,68.85,68.74,68.78,38000.0,59.8101,59.8274,59.7318,59.7666,38000.0
2014-04-14 15:15:00,68.8,68.82,68.74,68.79,14000.0,59.784,59.8014,59.7318,59.7753,14000.0
2014-04-14 15:20:00,68.79,68.88,68.78,68.87,16800.0,59.7753,59.8535,59.7666,59.8448,16800.0
2014-04-14 15:25:00,68.87,68.88,68.81,68.86,11900.0,59.8448,59.8535,59.7927,59.8361,11900.0
2014-04-14 15:30:00,68.87,68.93,68.87,68.91,15800.0,59.8448,59.8969,59.8448,59.8796,15800.0
2014-04-14 15:35:00,68.92,68.98,68.89,68.97,19000.0,59.8883,59.9404,59.8622,59.9317,19000.0
2014-04-14 15:40:00,68.97,68.99,68.91,68.99,22200.0,59.9317,59.9491,59.8796,59.9491,22200.0
2014-04-14 15:45:00,68.98,69.08,68.96,69.03,39400.0,59.9404,60.0273,59.923,59.9838,39400.0
2014-04-14 15:50:00,69.02,69.1,69.01,69.06,50300.0,59.9752,60.0447,59.9665,60.0099,50300.0
2014-04-14 15:55:00,69.07,69.2,69.07,69.17,112600.0,60.0186,60.1316,60.0186,60.1055,112600.0
2014-04-15 09:30:00,69.83,69.92,69.7,69.81,56100.0,60.679,60.7572,60.566,60.6616,56100.0
2014-04-15 09:35:00,69.81,69.99,69.77,69.99,31400.0,60.6616,60.818,60.6269,60.818,31400.0
2014-04-15 09:40:00,69.92,70.0,69.83,69.96,21500.0,60.7572,60.8267,60.679,60.792,21500.0
2014-04-15 09:45:00,69.96,70.11,69.95,70.06,24200.0,60.792,60.9223,60.7833,60.8789,24200.0
2014-04-15 09:50:00,70.04,70.05,69.81,69.83,28800.0,60.8615,60.8702,60.6616,60.679,28800.0
2014-04-15 09:55:00,69.83,69.88,69.77,69.86,22700.0,60.679,60.7225,60.6269,60.7051,22700.0
2014-04-15 10:00:00,69.83,69.86,69.72,69.74,37900.0,60.679,60.7051,60.5834,60.6008,37900.0
2014-04-15 10:05:00,69.73,69.73,69.59,69.61,51700.0,60.5921,60.5921,60.4705,60.4878,51700.0
2014-04-15 10:10:00,69.61,69.69,69.51,69.51,25000.0,60.4878,60.5574,60.4009,60.4009,25000.0
2014-04-15 10:15:00,69.51,69.58,69.45,69.48,16500.0,60.4009,60.4618,60.3488,60.3749,16500.0
2014-04-15 10:20:00,69.48,69.5,69.36,69.42,27300.0,60.3749,60.3922,60.2706,60.3227,27300.0
2014-04-15 10:25:00,69.4,69.46,69.31,69.44,30000.0,60.3054,60.3575,60.2271,60.3401,30000.0
2014-04-15 10:30:00,69.42,69.45,69.3,69.44,26900.0,60.3227,60.3488,60.2185,60.3401,26900.0
2014-04-15 10:35:00,69.45,69.61,69.45,69.61,19500.0,60.3488,60.4878,60.3488,60.4878,19500.0
2014-04-15 10:40:00,69.62,69.7,69.62,69.7,14300.0,60.4965,60.566,60.4965,60.566,14300.0
2014-04-15 10:45:00,69.7,69.73,69.67,69.71,14900.0,60.566,60.5921,60.54,60.5747,14900.0
2014-04-15 10:50:00,69.7,69.73,69.54,69.55,16100.0,60.566,60.5921,60.427,60.4357,16100.0
2014-04-15 10:55:00,69.53,69.64,69.47,69.52,31300.0,60.4183,60.5139,60.3662,60.4096,31300.0
2014-04-15 11:00:00,69.52,69.56,69.44,69.49,54900.0,60.4096,60.4444,60.3401,60.3836,54900.0
2014-04-15 11:05:00,69.5,69.6,69.45,69.52,32900.0,60.3922,60.4791,60.3488,60.4096,32900.0
2014-04-15 11:10:00,69.51,69.54,69.43,69.43,12700.0,60.4009,60.427,60.3314,60.3314,12700.0
2014-04-15 11:15:00,69.42,69.55,69.41,69.51,18100.0,60.3227,60.4357,60.314,60.4009,18100.0
2014-04-15 11:20:00,69.51,69.68,69.5,69.62,22600.0,60.4009,60.5487,60.3922,60.4965,22600.0
2014-04-15 11:25:00,69.62,69.62,69.55,69.55,9300.0,60.4965,60.4965,60.4357,60.4357,9300.0
2014-04-15 11:30:00,69.55,69.71,69.55,69.69,16900.0,60.4357,60.5747,60.4357,60.5574,16900.0
2014-04-15 11:35:00,69.68,69.68,69.59,69.62,11500.0,60.5487,60.5487,60.4705,60.4965,11500.0
2014-04-15 11:40:00,69.61,69.62,69.52,69.58,16700.0,60.4878,60.4965,60.4096,60.4618,16700.0
2014-04-15 11:45:00,69.59,69.62,69.54,69.58,21300.0,60.4705,60.4965,60.427,60.4618,21300.0
2014-04-15 11:50:00,69.58,69.61,69.55,69.58,20000.0,60.4618,60.4878,60.4357,60.4618,20000.0
2014-04-15 11:55:00,69.59,69.65,69.53,69.62,17400.0,60.4705,60.5226,60.4183,60.4965,17400.0
2014-04-15 12:00:00,69.62,69.63,69.58,69.62,22900.0,60.4965,60.5052,60.4618,60.4965,22900.0
2014-04-15 12:05:00,69.63,69.65,69.59,69.64,16800.0,60.5052,60.5226,60.4705,60.5139,16800.0
2014-04-15 12:10:00,69.63,69.69,69.57,69.67,17400.0,60.5052,60.5574,60.4531,60.54,17400.0
2014-04-15 12:15:00,69.65,69.65,69.6,69.63,17500.0,60.5226,60.5226,60.4791,60.5052,17500.0
2014-04-15 12:20:00,69.62,69.65,69.6,69.63,25400.0,60.4965,60.5226,60.4791,60.5052,25400.0
2014-04-15 12:25:00,69.63,69.71,69.63,69.7,20400.0,60.5052,60.5747,60.5052,60.566,20400.0
2014-04-15 12:30:00,69.71,69.76,69.64,69.64,16600.0,60.5747,60.6182,60.5139,60.5139,16600.0
2014-04-15 12:35:00,69.64,69.7,69.62,69.62,16100.0,60.5139,60.566,60.4965,60.4965,16100.0
2014-04-15 12:40:00,69.64,69.67,69.6,69.6,14500.0,60.5139,60.54,60.4791,60.4791,14500.0
2014-04-15 12:45:00,69.6,69.66,69.57,69.61,16400.0,60.4791,60.5313,60.4531,60.4878,16400.0
2014-04-15 12:50:00,69.61,69.63,69.57,69.6,13000.0,60.4878,60.5052,60.4531,60.4791,13000.0
2014-04-15 12:55:00,69.61,69.62,69.55,69.61,31500.0,60.4878,60.4965,60.4357,60.4878,31500.0
2014-04-15 13:00:00,69.6,69.67,69.55,69.67,18300.0,60.4791,60.54,60.4357,60.54,18300.0
2014-04-15 13:05:00,69.67,69.7,69.65,69.69,11000.0,60.54,60.566,60.5226,60.5574,11000.0
2014-04-15 13:10:00,69.67,69.68,69.62,69.68,11900.0,60.54,60.5487,60.4965,60.5487,11900.0
2014-04-15 13:15:00,69.67,69.75,69.67,69.71,15900.0,60.54,60.6095,60.54,60.5747,15900.0
2014-04-15 13:20:00,69.71,69.75,69.69,69.72,17100.0,60.5747,60.6095,60.5574,60.5834,17100.0
2014-04-15 13:25:00,69.72,69.78,69.66,69.78,17100.0,60.5834,60.6356,60.5313,60.6356,17100.0
2014-04-15 13:30:00,69.78,69.82,69.74,69.78,13900.0,60.6356,60.6703,60.6008,60.6356,13900.0
2014-04-15 13:35:00,69.78,69.84,69.75,69.77,18400.0,60.6356,60.6877,60.6095,60.6269,18400.0
2014-04-15 13:40:00,69.78,69.82,69.76,69.81,31300.0,60.6356,60.6703,60.6182,60.6616,31300.0
2014-04-15 13:45:00,69.82,69.87,69.79,69.82,15500.0,60.6703,60.7138,60.6442,60.6703,15500.0
2014-04-15 13:50:00,69.81,69.9,69.78,69.87,19300.0,60.6616,60.7398,60.6356,60.7138,19300.0
2014-04-15 13:55:00,69.88,70.04,69.88,70.02,26300.0,60.7225,60.8615,60.7225,60.8441,26300.0
2014-04-15 14:00:00,70.02,70.06,69.99,70.02,22300.0,60.8441,60.8789,60.818,60.8441,22300.0
2014-04-15 14:05:00,70.02,70.05,69.96,69.97,30400.0,60.8441,60.8702,60.792,60.8007,30400.0
2014-04-15 14:10:00,69.96,70.0,69.88,70.0,26300.0,60.792,60.8267,60.7225,60.8267,26300.0
2014-04-15 14:15:00,70.01,70.06,69.94,69.99,23500.0,60.8354,60.8789,60.7746,60.818,23500.0
2014-04-15 14:20:00,69.99,70.03,69.92,70.01,17500.0,60.818,60.8528,60.7572,60.8354,17500.0
2014-04-15 14:25:00,70.01,70.06,69.98,70.03,38100.0,60.8354,60.8789,60.8093,60.8528,38100.0
2014-04-15 14:30:00,70.02,70.12,70.01,70.12,19100.0,60.8441,60.931,60.8354,60.931,19100.0
2014-04-15 14:35:00,70.1,70.11,70.05,70.1,18500.0,60.9136,60.9223,60.8702,60.9136,18500.0
2014-04-15 14:40:00,70.1,70.15,70.06,70.13,25200.0,60.9136,60.9571,60.8789,60.9397,25200.0
2014-04-15 14:45:00,70.14,70.23,70.14,70.22,36400.0,60.9484,61.0266,60.9484,61.0179,36400.0
2014-04-15 14:50:00,70.21,70.33,70.2,70.3,58200.0,61.0092,61.1135,61.0005,61.0874,58200.0
2014-04-15 14:55:00,70.31,70.33,70.22,70.29,26600.0,61.0961,61.1135,61.0179,61.0787,26600.0
2014-04-15 15:00:00,70.29,70.34,70.28,70.33,17700.0,61.0787,61.1222,61.07,61.1135,17700.0
2014-04-15 15:05:00,70.32,70.44,70.3,70.41,34600.0,61.1048,61.2091,61.0874,61.183,34600.0
2014-04-15 15:10:00,70.41,70.46,70.38,70.44,26100.0,61.183,61.2264,61.1569,61.2091,26100.0
2014-04-15 15:15:00,70.46,70.55,70.43,70.51,27500.0,61.2264,61.3047,61.2004,61.2699,27500.0
2014-04-15 15:20:00,70.53,70.53,70.43,70.45,33800.0,61.2873,61.2873,61.2004,61.2178,33800.0
2014-04-15 15:25:00,70.45,70.48,70.42,70.45,42400.0,61.2178,61.2438,61.1917,61.2178,42400.0
2014-04-15 15:30:00,70.45,70.5,70.45,70.46,30100.0,61.2178,61.2612,61.2178,61.2264,30100.0
2014-04-15 15:35:00,70.47,70.53,70.45,70.52,53800.0,61.2351,61.2873,61.2178,61.2786,53800.0
2014-04-15 15:40:00,70.52,70.52,70.45,70.47,51700.0,61.2786,61.2786,61.2178,61.2351,51700.0
2014-04-15 15:45:00,70.47,70.63,70.46,70.62,99900.0,61.2351,61.3742,61.2264,61.3655,99900.0
2014-04-15 15:50:00,70.62,70.76,70.62,70.76,196400.0,61.3655,61.4871,61.3655,61.4871,196400.0
2014-04-15 15:55:00,70.75,70.83,70.71,70.8,334300.0,61.4784,61.548,61.4437,61.5219,334300.0
2014-04-16 09:30:00,71.2,71.31,70.96,71.26,60000.0,61.8695,61.9651,61.6609,61.9216,60000.0
2014-04-16 09:35:00,71.26,71.68,71.23,71.68,58000.0,61.9216,62.2866,61.8955,62.2866,58000.0
2014-04-16 09:40:00,71.67,71.77,71.62,71.68,50600.0,62.2779,62.3648,62.2344,62.2866,50600.0
2014-04-16 09:45:00,71.68,71.75,71.49,71.5,102200.0,62.2866,62.3474,62.1215,62.1302,102200.0
2014-04-16 09:50:00,71.51,71.53,71.33,71.45,55700.0,62.1388,62.1562,61.9824,62.0867,55700.0
2014-04-16 09:55:00,71.45,71.72,71.45,71.71,80000.0,62.0867,62.3213,62.0867,62.3126,80000.0
2014-04-16 10:00:00,71.71,71.71,71.64,71.65,43000.0,62.3126,62.3126,62.2518,62.2605,43000.0
2014-04-16 10:05:00,71.64,71.72,71.61,71.67,45300.0,62.2518,62.3213,62.2257,62.2779,45300.0
2014-04-16 10:10:00,71.67,71.68,71.54,71.54,37400.0,62.2779,62.2866,62.1649,62.1649,37400.0
2014-04-16 10:15:00,71.53,71.53,71.19,71.24,59800.0,62.1562,62.1562,61.8608,61.9042,59800.0
2014-04-16 10:20:00,71.26,71.36,71.25,71.31,25700.0,61.9216,62.0085,61.9129,61.9651,25700.0
2014-04-16 10:25:00,71.3,71.31,71.2,71.22,27200.0,61.9564,61.9651,61.8695,61.8868,27200.0
2014-04-16 10:30:00,71.22,71.35,71.22,71.33,21100.0,61.8868,61.9998,61.8868,61.9824,21100.0
2014-04-16 10:35:00,71.32,71.47,71.32,71.44,21400.0,61.9737,62.1041,61.9737,62.078,21400.0
2014-04-16 10:40:00,71.44,71.45,71.43,71.45,17200.0,62.078,62.0867,62.0693,62.0867,17200.0
2014-04-16 10:45:00,71.44,71.54,71.44,71.53,24500.0,62.078,62.1649,62.078,62.1562,24500.0
2014-04-16 10:50:00,71.55,71.61,71.51,71.57,23000.0,62.1736,62.2257,62.1388,62.191,23000.0
2014-04-16 10:55:00,71.57,71.61,71.54,71.59,19800.0,62.191,62.2257,62.1649,62.2084,19800.0
2014-04-16 11:00:00,71.59,71.61,71.54,71.6,21100.0,62.2084,62.2257,62.1649,62.2171,21100.0
2014-04-16 11:05:00,71.6,71.75,71.57,71.71,26000.0,62.2171,62.3474,62.191,62.3126,26000.0
2014-04-16 11:10:00,71.7,71.73,71.61,71.63,15300.0,62.3039,62.33,62.2257,62.2431,15300.0
2014-04-16 11:15:00,71.63,71.73,71.62,71.72,12600.0,62.2431,62.33,62.2344,62.3213,12600.0
2014-04-16 11:20:00,71.72,71.73,71.68,71.72,13000.0,62.3213,62.33,62.2866,62.3213,13000.0
2014-04-16 11:25:00,71.71,71.71,71.61,71.68,13600.0,62.3126,62.3126,62.2257,62.2866,13600.0
2014-04-16 11:30:00,71.69,71.72,71.61,71.68,19000.0,62.2953,62.3213,62.2257,62.2866,19000.0
2014-04-16 11:35:00,71.69,71.71,71.69,71.69,10300.0,62.2953,62.3126,62.2953,62.2953,10300.0
2014-04-16 11:40:00,71.68,71.77,71.66,71.7,25400.0,62.2866,62.3648,62.2692,62.3039,25400.0
2014-04-16 11:45:00,71.69,71.72,71.66,71.68,8900.0,62.2953,62.3213,62.2692,62.2866,8900.0
2014-04-16 11:50:00,71.69,71.74,71.68,71.72,24300.0,62.2953,62.3387,62.2866,62.3213,24300.0
2014-04-16 11:55:00,71.72,71.74,71.69,71.7,13200.0,62.3213,62.3387,62.2953,62.3039,13200.0
2014-04-16 12:00:00,71.7,71.72,71.7,71.7,9600.0,62.3039,62.3213,62.3039,62.3039,9600.0
2014-04-16 12:05:00,71.69,71.74,71.66,71.7,22700.0,62.2953,62.3387,62.2692,62.3039,22700.0
2014-04-16 12:10:00,71.7,71.72,71.68,71.71,14900.0,62.3039,62.3213,62.2866,62.3126,14900.0
2014-04-16 12:15:00,71.71,71.78,71.71,71.75,12300.0,62.3126,62.3735,62.3126,62.3474,12300.0
2014-04-16 12:20:00,71.75,71.77,71.73,71.74,22800.0,62.3474,62.3648,62.33,62.3387,22800.0
2014-04-16 12:25:00,71.74,71.83,71.74,71.75,20100.0,62.3387,62.4169,62.3387,62.3474,20100.0
2014-04-16 12:30:00,71.74,71.74,71.62,71.63,24500.0,62.3387,62.3387,62.2344,62.2431,24500.0
2014-04-16 12:35:00,71.63,71.66,71.61,71.62,24900.0,62.2431,62.2692,62.2257,62.2344,24900.0
2014-04-16 12:40:00,71.63,71.7,71.63,71.67,14200.0,62.2431,62.3039,62.2431,62.2779,14200.0
2014-04-16 12:45:00,71.67,71.69,71.65,71.68,17700.0,62.2779,62.2953,62.2605,62.2866,17700.0
2014-04-16 12:50:00,71.69,71.77,71.69,71.75,18500.0,62.2953,62.3648,62.2953,62.3474,18500.0
2014-04-16 12:55:00,71.74,71.74,71.65,71.65,13300.0,62.3387,62.3387,62.2605,62.2605,13300.0
2014-04-16 13:00:00,71.64,71.69,71.6,71.62,23200.0,62.2518,62.2953,62.2171,62.2344,23200.0
2014-04-16 13:05:00,71.62,71.64,71.58,71.59,22600.0,62.2344,62.2518,62.1997,62.2084,22600.0
2014-04-16 13:10:00,71.59,71.59,71.48,71.51,21100.0,62.2084,62.2084,62.1128,62.1388,21100.0
2014-04-16 13:15:00,71.52,71.63,71.51,71.51,17400.0,62.1475,62.2431,62.1388,62.1388,17400.0
2014-04-16 13:20:00,71.5,71.54,71.46,71.54,15900.0,62.1302,62.1649,62.0954,62.1649,15900.0
2014-04-16 13:25:00,71.53,71.55,71.47,71.48,14500.0,62.1562,62.1736,62.1041,62.1128,14500.0
2014-04-16 13:30:00,71.46,71.53,71.4,71.5,20200.0,62.0954,62.1562,62.0433,62.1302,20200.0
2014-04-16 13:35:00,71.5,71.58,71.5,71.57,12100.0,62.1302,62.1997,62.1302,62.191,12100.0
2014-04-16 13:40:00,71.58,71.69,71.58,71.68,19800.0,62.1997,62.2953,62.1997,62.2866,19800.0
2014-04-16 13:45:00,71.67,71.8,71.67,71.76,22100.0,62.2779,62.3908,62.2779,62.3561,22100.0
2014-04-16 13:50:00,71.76,71.78,71.69,71.69,22600.0,62.3561,62.3735,62.2953,62.2953,22600.0
2014-04-16 13:55:00,71.69,71.86,71.69,71.85,25700.0,62.2953,62.443,62.2953,62.4343,25700.0
2014-04-16 14:00:00,71.85,71.86,71.73,71.79,24600.0,62.4343,62.443,62.33,62.3822,24600.0
2014-04-16 14:05:00,71.79,71.79,71.72,71.74,14600.0,62.3822,62.3822,62.3213,62.3387,14600.0
2014-04-16 14:10:00,71.73,71.91,71.72,71.87,22500.0,62.33,62.4864,62.3213,62.4517,22500.0
2014-04-16 14:15:00,71.86,71.88,71.78,71.81,30500.0,62.443,62.4604,62.3735,62.3995,30500.0
2014-04-16 14:20:00,71.8,71.86,71.79,71.86,19200.0,62.3908,62.443,62.3822,62.443,19200.0
2014-04-16 14:25:00,71.85,71.87,71.85,71.85,26000.0,62.4343,62.4517,62.4343,62.4343,26000.0
2014-04-16 14:30:00,71.85,71.95,71.85,71.9,28400.0,62.4343,62.5212,62.4343,62.4777,28400.0
2014-04-16 14:35:00,71.89,71.93,71.85,71.86,22200.0,62.469,62.5038,62.4343,62.443,22200.0
2014-04-16 14:40:00,71.85,71.9,71.84,71.85,25900.0,62.4343,62.4777,62.4256,62.4343,25900.0
2014-04-16 14:45:00,71.85,71.89,71.81,71.89,18100.0,62.4343,62.469,62.3995,62.469,18100.0
2014-04-16 14:50:00,71.88,71.93,71.88,71.9,19700.0,62.4604,62.5038,62.4604,62.4777,19700.0
2014-04-16 14:55:00,71.89,71.91,71.87,71.87,15300.0,62.469,62.4864,62.4517,62.4517,15300.0
2014-04-16 15:00:00,71.87,71.88,71.85,71.86,24200.0,62.4517,62.4604,62.4343,62.443,24200.0
2014-04-16 15:05:00,71.86,71.87,71.85,71.85,19700.0,62.443,62.4517,62.4343,62.4343,19700.0
2014-04-16 15:10:00,71.85,71.9,71.84,71.87,24700.0,62.4343,62.4777,62.4256,62.4517,24700.0
2014-04-16 15:15:00,71.87,71.87,71.84,71.86,33600.0,62.4517,62.4517,62.4256,62.443,33600.0
2014-04-16 15:20:00,71.85,71.87,71.85,71.86,42300.0,62.4343,62.4517,62.4343,62.443,42300.0
2014-04-16 15:25:00,71.86,71.92,71.85,71.91,32000.0,62.443,62.4951,62.4343,62.4864,32000.0
2014-04-16 15:30:00,71.92,71.94,71.91,71.92,21300.0,62.4951,62.5125,62.4864,62.4951,21300.0
2014-04-16 15:35:00,71.92,71.93,71.9,71.92,48500.0,62.4951,62.5038,62.4777,62.4951,48500.0
2014-04-16 15:40:00,71.92,72.04,71.92,72.04,54200.0,62.4951,62.5994,62.4951,62.5994,54200.0
2014-04-16 15:45:00,72.03,72.03,71.98,72.03,78000.0,62.5907,62.5907,62.5473,62.5907,78000.0
2014-04-16 15:50:00,72.03,72.09,72.02,72.09,150500.0,62.5907,62.6428,62.582,62.6428,150500.0
2014-04-16 15:55:00,72.09,72.15,72.04,72.1,210600.0,62.6428,62.695,62.5994,62.6515,210600.0
2014-04-17 09:30:00,71.89,72.28,71.84,72.05,100000.0,62.469,62.8079,62.4256,62.6081,100000.0
2014-04-17 09:35:00,71.99,72.2,71.9,71.94,166000.0,62.5559,62.7384,62.4777,62.5125,166000.0
2014-04-17 09:40:00,71.9,72.16,71.9,72.13,24100.0,62.4777,62.7037,62.4777,62.6776,24100.0
2014-04-17 09:45:00,72.14,72.14,71.79,71.91,25600.0,62.6863,62.6863,62.3822,62.4864,25600.0
2014-04-17 09:50:00,71.91,71.91,71.56,71.64,28700.0,62.4864,62.4864,62.1823,62.2518,28700.0
2014-04-17 09:55:00,71.63,71.64,71.53,71.57,21000.0,62.2431,62.2518,62.1562,62.191,21000.0
2014-04-17 10:00:00,71.57,71.65,71.46,71.63,24200.0,62.191,62.2605,62.0954,62.2431,24200.0
2014-04-17 10:05:00,71.61,71.64,71.47,71.5,26100.0,62.2257,62.2518,62.1041,62.1302,26100.0
2014-04-17 10:10:00,71.51,71.65,71.49,71.61,14700.0,62.1388,62.2605,62.1215,62.2257,14700.0
2014-04-17 10:15:00,71.61,71.64,71.52,71.55,30800.0,62.2257,62.2518,62.1475,62.1736,30800.0
2014-04-17 10:20:00,71.55,71.59,71.42,71.44,27700.0,62.1736,62.2084,62.0606,62.078,27700.0
2014-04-17 10:25:00,71.45,71.49,71.38,71.49,45900.0,62.0867,62.1215,62.0259,62.1215,45900.0
2014-04-17 10:30:00,71.48,71.54,71.48,71.53,19300.0,62.1128,62.1649,62.1128,62.1562,19300.0
2014-04-17 10:35:00,71.53,71.69,71.5,71.68,16200.0,62.1562,62.2953,62.1302,62.2866,16200.0
2014-04-17 10:40:00,71.69,71.77,71.6,71.61,21300.0,62.2953,62.3648,62.2171,62.2257,21300.0
2014-04-17 10:45:00,71.59,71.63,71.46,71.5,25600.0,62.2084,62.2431,62.0954,62.1302,25600.0
2014-04-17 10:50:00,71.5,71.62,71.48,71.58,52200.0,62.1302,62.2344,62.1128,62.1997,52200.0
2014-04-17 10:55:00,71.57,71.6,71.47,71.48,12100.0,62.191,62.2171,62.1041,62.1128,12100.0
2014-04-17 11:00:00,71.47,71.6,71.47,71.53,20400.0,62.1041,62.2171,62.1041,62.1562,20400.0
2014-04-17 11:05:00,71.53,71.57,71.51,71.57,16400.0,62.1562,62.191,62.1388,62.191,16400.0
2014-04-17 11:10:00,71.57,71.6,71.5,71.53,14800.0,62.191,62.2171,62.1302,62.1562,14800.0
2014-04-17 11:15:00,71.54,71.55,71.5,71.55,10900.0,62.1649,62.1736,62.1302,62.1736,10900.0
2014-04-17 11:20:00,71.53,71.58,71.52,71.53,13000.0,62.1562,62.1997,62.1475,62.1562,13000.0
2014-04-17 11:25:00,71.52,71.55,71.51,71.53,18600.0,62.1475,62.1736,62.1388,62.1562,18600.0
2014-04-17 11:30:00,71.54,71.54,71.42,71.42,18200.0,62.1649,62.1649,62.0606,62.0606,18200.0
2014-04-17 11:35:00,71.42,71.45,71.35,71.35,19700.0,62.0606,62.0867,61.9998,61.9998,19700.0
2014-04-17 11:40:00,71.35,71.39,71.31,71.35,16300.0,61.9998,62.0346,61.9651,61.9998,16300.0
2014-04-17 11:45:00,71.35,71.36,71.31,71.31,11200.0,61.9998,62.0085,61.9651,61.9651,11200.0
2014-04-17 11:50:00,71.31,71.35,71.23,71.35,17600.0,61.9651,61.9998,61.8955,61.9998,17600.0
2014-04-17 11:55:00,71.35,71.46,71.34,71.46,17400.0,61.9998,62.0954,61.9911,62.0954,17400.0
2014-04-17 12:00:00,71.45,71.61,71.44,71.58,35000.0,62.0867,62.2257,62.078,62.1997,35000.0
2014-04-17 12:05:00,71.56,71.65,71.56,71.6,43300.0,62.1823,62.2605,62.1823,62.2171,43300.0
2014-04-17 12:10:00,71.61,71.62,71.51,71.55,27700.0,62.2257,62.2344,62.1388,62.1736,27700.0
2014-04-17 12:15:00,71.55,71.56,71.49,71.5,43800.0,62.1736,62.1823,62.1215,62.1302,43800.0
2014-04-17 12:20:00,71.5,71.51,71.48,71.48,12300.0,62.1302,62.1388,62.1128,62.1128,12300.0
2014-04-17 12:25:00,71.49,71.54,71.48,71.49,13400.0,62.1215,62.1649,62.1128,62.1215,13400.0
2014-04-17 12:30:00,71.49,71.52,71.45,71.52,16200.0,62.1215,62.1475,62.0867,62.1475,16200.0
2014-04-17 12:35:00,71.53,71.58,71.52,71.55,19600.0,62.1562,62.1997,62.1475,62.1736,19600.0
2014-04-17 12:40:00,71.55,71.56,71.49,71.49,7300.0,62.1736,62.1823,62.1215,62.1215,7300.0
2014-04-17 12:45:00,71.49,71.5,71.43,71.43,15700.0,62.1215,62.1302,62.0693,62.0693,15700.0
2014-04-17 12:50:00,71.46,71.52,71.44,71.5,9200.0,62.0954,62.1475,62.078,62.1302,9200.0
2014-04-17 12:55:00,71.51,71.51,71.48,71.48,11200.0,62.1388,62.1388,62.1128,62.1128,11200.0
2014-04-17 13:00:00,71.48,71.54,71.48,71.5,13700.0,62.1128,62.1649,62.1128,62.1302,13700.0
2014-04-17 13:05:00,71.52,71.56,71.48,71.55,23000.0,62.1475,62.1823,62.1128,62.1736,23000.0
2014-04-17 13:10:00,71.55,71.66,71.54,71.65,67800.0,62.1736,62.2692,62.1649,62.2605,67800.0
2014-04-17 13:15:00,71.63,71.64,71.56,71.57,31400.0,62.2431,62.2518,62.1823,62.191,31400.0
2014-04-17 13:20:00,71.56,71.57,71.54,71.54,11500.0,62.1823,62.191,62.1649,62.1649,11500.0
2014-04-17 13:25:00,71.54,71.58,71.51,71.58,17300.0,62.1649,62.1997,62.1388,62.1997,17300.0
2014-04-17 13:30:00,71.59,71.61,71.54,71.54,12200.0,62.2084,62.2257,62.1649,62.1649,12200.0
2014-04-17 13:35:00,71.55,71.61,71.54,71.58,12900.0,62.1736,62.2257,62.1649,62.1997,12900.0
2014-04-17 13:40:00,71.58,71.67,71.58,71.67,143100.0,62.1997,62.2779,62.1997,62.2779,143100.0
2014-04-17 13:45:00,71.67,71.7,71.65,71.7,34700.0,62.2779,62.3039,62.2605,62.3039,34700.0
2014-04-17 13:50:00,71.7,71.7,71.68,71.7,21700.0,62.3039,62.3039,62.2866,62.3039,21700.0
2014-04-17 13:55:00,71.7,71.71,71.68,71.69,12400.0,62.3039,62.3126,62.2866,62.2953,12400.0
2014-04-17 14:00:00,71.7,71.73,71.69,71.72,16400.0,62.3039,62.33,62.2953,62.3213,16400.0
2014-04-17 14:05:00,71.72,71.73,71.67,71.67,12100.0,62.3213,62.33,62.2779,62.2779,12100.0
2014-04-17 14:10:00,71.68,71.73,71.68,71.69,8000.0,62.2866,62.33,62.2866,62.2953,8000.0
2014-04-17 14:15:00,71.69,71.73,71.68,71.73,18500.0,62.2953,62.33,62.2866,62.33,18500.0
2014-04-17 14:20:00,71.72,71.75,71.72,71.75,16300.0,62.3213,62.3474,62.3213,62.3474,16300.0
2014-04-17 14:25:00,71.75,71.77,71.73,71.73,16500.0,62.3474,62.3648,62.33,62.33,16500.0
2014-04-17 14:30:00,71.73,71.77,71.72,71.77,19600.0,62.33,62.3648,62.3213,62.3648,19600.0
2014-04-17 14:35:00,71.77,71.78,71.74,71.78,11400.0,62.3648,62.3735,62.3387,62.3735,11400.0
2014-04-17 14:40:00,71.79,71.84,71.79,71.84,16700.0,62.3822,62.4256,62.3822,62.4256,16700.0
2014-04-17 14:45:00,71.83,71.96,71.83,71.92,35100.0,62.4169,62.5299,62.4169,62.4951,35100.0
2014-04-17 14:50:00,71.91,71.95,71.91,71.94,19900.0,62.4864,62.5212,62.4864,62.5125,19900.0
2014-04-17 14:55:00,71.92,71.99,71.92,71.98,35400.0,62.4951,62.5559,62.4951,62.5473,35400.0
2014-04-17 15:00:00,71.98,72.06,71.98,72.06,29400.0,62.5473,62.6168,62.5473,62.6168,29400.0
2014-04-17 15:05:00,72.06,72.11,71.95,72.02,82500.0,62.6168,62.6602,62.5212,62.582,82500.0
2014-04-17 15:10:00,72.01,72.02,71.98,71.98,35600.0,62.5733,62.582,62.5473,62.5473,35600.0
2014-04-17 15:15:00,71.98,71.99,71.92,71.97,36600.0,62.5473,62.5559,62.4951,62.5386,36600.0
2014-04-17 15:20:00,71.98,71.98,71.96,71.97,27700.0,62.5473,62.5473,62.5299,62.5386,27700.0
2014-04-17 15:25:00,71.96,71.98,71.91,71.91,38700.0,62.5299,62.5473,62.4864,62.4864,38700.0
2014-04-17 15:30:00,71.91,71.92,71.81,71.83,57900.0,62.4864,62.4951,62.3995,62.4169,57900.0
2014-04-17 15:35:00,71.82,71.84,71.77,71.8,70400.0,62.4082,62.4256,62.3648,62.3908,70400.0
2014-04-17 15:40:00,71.8,71.84,71.79,71.84,104300.0,62.3908,62.4256,62.3822,62.4256,104300.0
2014-04-17 15:45:00,71.83,71.91,71.79,71.89,52600.0,62.4169,62.4864,62.3822,62.469,52600.0
2014-04-17 15:50:00,71.88,71.96,71.87,71.95,95200.0,62.4604,62.5299,62.4517,62.5212,95200.0
2014-04-17 15:55:00,71.95,72.07,71.94,72.06,230000.0,62.5212,62.6255,62.5125,62.6168,230000.0
2014-04-21 09:30:00,71.9,71.94,71.41,71.67,18900.0,62.4777,62.5125,62.052,62.2779,18900.0
2014-04-21 09:35:00,71.73,71.89,71.67,71.73,8200.0,62.33,62.469,62.2779,62.33,8200.0
2014-04-21 09:40:00,71.75,71.9,71.72,71.82,13400.0,62.3474,62.4777,62.3213,62.4082,13400.0
2014-04-21 09:45:00,71.84,71.96,71.83,71.91,9800.0,62.4256,62.5299,62.4169,62.4864,9800.0
2014-04-21 09:50:00,71.94,71.94,71.8,71.87,22300.0,62.5125,62.5125,62.3908,62.4517,22300.0
2014-04-21 09:55:00,71.88,71.91,71.74,71.91,25800.0,62.4604,62.4864,62.3387,62.4864,25800.0
2014-04-21 10:00:00,71.91,71.96,71.83,71.86,20800.0,62.4864,62.5299,62.4169,62.443,20800.0
2014-04-21 10:05:00,71.84,71.89,71.78,71.8,12400.0,62.4256,62.469,62.3735,62.3908,12400.0
2014-04-21 10:10:00,71.81,71.85,71.71,71.71,23400.0,62.3995,62.4343,62.3126,62.3126,23400.0
2014-04-21 10:15:00,71.72,71.73,71.64,71.65,33300.0,62.3213,62.33,62.2518,62.2605,33300.0
2014-04-21 10:20:00,71.65,71.67,71.6,71.66,12300.0,62.2605,62.2779,62.2171,62.2692,12300.0
2014-04-21 10:25:00,71.67,71.86,71.67,71.85,5600.0,62.2779,62.443,62.2779,62.4343,5600.0
2014-04-21 10:30:00,71.86,71.89,71.75,71.78,19400.0,62.443,62.469,62.3474,62.3735,19400.0
2014-04-21 10:35:00,71.78,71.8,71.75,71.75,14200.0,62.3735,62.3908,62.3474,62.3474,14200.0
2014-04-21 10:40:00,71.76,71.85,71.75,71.76,13100.0,62.3561,62.4343,62.3474,62.3561,13100.0
2014-04-21 10:45:00,71.77,71.9,71.77,71.86,5500.0,62.3648,62.4777,62.3648,62.443,5500.0
2014-04-21 10:50:00,71.88,71.91,71.86,71.87,6900.0,62.4604,62.4864,62.443,62.4517,6900.0
2014-04-21 10:55:00,71.87,71.87,71.77,71.79,13900.0,62.4517,62.4517,62.3648,62.3822,13900.0
2014-04-21 11:00:00,71.79,71.92,71.79,71.89,10400.0,62.3822,62.4951,62.3822,62.469,10400.0
2014-04-21 11:05:00,71.89,71.92,71.86,71.89,11200.0,62.469,62.4951,62.443,62.469,11200.0
2014-04-21 11:10:00,71.89,71.96,71.88,71.94,16700.0,62.469,62.5299,62.4604,62.5125,16700.0
2014-04-21 11:15:00,71.95,71.97,71.92,71.92,7900.0,62.5212,62.5386,62.4951,62.4951,7900.0
2014-04-21 11:20:00,71.9,71.92,71.87,71.9,13400.0,62.4777,62.4951,62.4517,62.4777,13400.0
2014-04-21 11:25:00,71.89,71.96,71.88,71.96,15400.0,62.469,62.5299,62.4604,62.5299,15400.0
2014-04-21 11:30:00,71.95,71.95,71.88,71.92,9800.0,62.5212,62.5212,62.4604,62.4951,9800.0
2014-04-21 11:35:00,71.92,71.94,71.9,71.92,5800.0,62.4951,62.5125,62.4777,62.4951,5800.0
2014-04-21 11:40:00,71.92,71.93,71.9,71.92,5800.0,62.4951,62.5038,62.4777,62.4951,5800.0
2014-04-21 11:45:00,71.94,71.97,71.84,71.88,8100.0,62.5125,62.5386,62.4256,62.4604,8100.0
2014-04-21 11:50:00,71.85,71.87,71.83,71.86,5900.0,62.4343,62.4517,62.4169,62.443,5900.0
2014-04-21 11:55:00,71.85,71.85,71.78,71.78,5400.0,62.4343,62.4343,62.3735,62.3735,5400.0
2014-04-21 12:00:00,71.8,71.86,71.78,71.85,5600.0,62.3908,62.443,62.3735,62.4343,5600.0
2014-04-21 12:05:00,71.86,71.87,71.81,71.84,5800.0,62.443,62.4517,62.3995,62.4256,5800.0
2014-04-21 12:10:00,71.83,71.83,71.77,71.77,13100.0,62.4169,62.4169,62.3648,62.3648,13100.0
2014-04-21 12:15:00,71.78,71.82,71.77,71.81,10400.0,62.3735,62.4082,62.3648,62.3995,10400.0
2014-04-21 12:20:00,71.8,71.82,71.75,71.78,9900.0,62.3908,62.4082,62.3474,62.3735,9900.0
2014-04-21 12:25:00,71.78,71.8,71.75,71.76,4900.0,62.3735,62.3908,62.3474,62.3561,4900.0
2014-04-21 12:30:00,71.76,71.81,71.73,71.76,10700.0,62.3561,62.3995,62.33,62.3561,10700.0
2014-04-21 12:35:00,71.77,71.82,71.75,71.75,7200.0,62.3648,62.4082,62.3474,62.3474,7200.0
2014-04-21 12:40:00,71.76,71.8,71.76,71.79,4000.0,62.3561,62.3908,62.3561,62.3822,4000.0
2014-04-21 12:45:00,71.79,71.79,71.75,71.77,6200.0,62.3822,62.3822,62.3474,62.3648,6200.0
2014-04-21 12:50:00,71.76,71.77,71.75,71.77,3800.0,62.3561,62.3648,62.3474,62.3648,3800.0
2014-04-21 12:55:00,71.78,71.79,71.75,71.79,6600.0,62.3735,62.3822,62.3474,62.3822,6600.0
2014-04-21 13:00:00,71.81,71.82,71.78,71.8,6000.0,62.3995,62.4082,62.3735,62.3908,6000.0
2014-04-21 13:05:00,71.81,71.83,71.78,71.78,7400.0,62.3995,62.4169,62.3735,62.3735,7400.0
2014-04-21 13:10:00,71.77,71.81,71.76,71.81,6600.0,62.3648,62.3995,62.3561,62.3995,6600.0
2014-04-21 13:15:00,71.81,71.89,71.81,71.88,6600.0,62.3995,62.469,62.3995,62.4604,6600.0
2014-04-21 13:20:00,71.87,71.9,71.86,71.87,4400.0,62.4517,62.4777,62.443,62.4517,4400.0
2014-04-21 13:25:00,71.88,71.9,71.88,71.88,2700.0,62.4604,62.4777,62.4604,62.4604,2700.0
2014-04-21 13:30:00,71.89,71.94,71.88,71.92,8200.0,62.469,62.5125,62.4604,62.4951,8200.0
2014-04-21 13:35:00,71.93,71.93,71.89,71.9,2300.0,62.5038,62.5038,62.469,62.4777,2300.0
2014-04-21 13:40:00,71.91,71.95,71.9,71.94,5900.0,62.4864,62.5212,62.4777,62.5125,5900.0
2014-04-21 13:45:00,71.94,71.95,71.9,71.95,10300.0,62.5125,62.5212,62.4777,62.5212,10300.0
2014-04-21 13:50:00,71.94,71.96,71.88,71.88,11900.0,62.5125,62.5299,62.4604,62.4604,11900.0
2014-04-21 13:55:00,71.87,71.87,71.79,71.85,19400.0,62.4517,62.4517,62.3822,62.4343,19400.0
2014-04-21 14:00:00,71.85,71.86,71.83,71.86,5600.0,62.4343,62.443,62.4169,62.443,5600.0
2014-04-21 14:05:00,71.87,71.93,71.81,71.81,9800.0,62.4517,62.5038,62.3995,62.3995,9800.0
2014-04-21 14:10:00,71.81,71.84,71.8,71.8,4800.0,62.3995,62.4256,62.3908,62.3908,4800.0
2014-04-21 14:15:00,71.8,71.85,71.8,71.83,11000.0,62.3908,62.4343,62.3908,62.4169,11000.0
2014-04-21 14:20:00,71.83,71.84,71.79,71.79,8500.0,62.4169,62.4256,62.3822,62.3822,8500.0
2014-04-21 14:25:00,71.8,71.82,71.8,71.8,7500.0,62.3908,62.4082,62.3908,62.3908,7500.0
2014-04-21 14:30:00,71.79,71.83,71.79,71.8,13400.0,62.3822,62.4169,62.3822,62.3908,13400.0
2014-04-21 14:35:00,71.79,71.86,71.79,71.85,8400.0,62.3822,62.443,62.3822,62.4343,8400.0
2014-04-21 14:40:00,71.85,71.88,71.84,71.88,8700.0,62.4343,62.4604,62.4256,62.4604,8700.0
2014-04-21 14:45:00,71.88,71.9,71.84,71.87,8300.0,62.4604,62.4777,62.4256,62.4517,8300.0
2014-04-21 14:50:00,71.85,71.86,71.78,71.79,17500.0,62.4343,62.443,62.3735,62.3822,17500.0
2014-04-21 14:55:00,71.79,71.86,71.79,71.85,7500.0,62.3822,62.443,62.3822,62.4343,7500.0
2014-04-21 15:00:00,71.85,71.91,71.85,71.87,9700.0,62.4343,62.4864,62.4343,62.4517,9700.0
2014-04-21 15:05:00,71.87,71.88,71.8,71.8,11700.0,62.4517,62.4604,62.3908,62.3908,11700.0
2014-04-21 15:10:00,71.79,71.8,71.76,71.77,14700.0,62.3822,62.3908,62.3561,62.3648,14700.0
2014-04-21 15:15:00,71.77,71.78,71.75,71.77,12400.0,62.3648,62.3735,62.3474,62.3648,12400.0
2014-04-21 15:20:00,71.77,71.81,71.75,71.77,17700.0,62.3648,62.3995,62.3474,62.3648,17700.0
2014-04-21 15:25:00,71.78,71.83,71.75,71.81,29700.0,62.3735,62.4169,62.3474,62.3995,29700.0
2014-04-21 15:30:00,71.83,71.83,71.79,71.81,18000.0,62.4169,62.4169,62.3822,62.3995,18000.0
2014-04-21 15:35:00,71.81,71.82,71.79,71.8,16200.0,62.3995,62.4082,62.3822,62.3908,16200.0
2014-04-21 15:40:00,71.81,71.82,71.8,71.82,18200.0,62.3995,62.4082,62.3908,62.4082,18200.0
2014-04-21 15:45:00,71.82,71.88,71.82,71.87,32600.0,62.4082,62.4604,62.4082,62.4517,32600.0
2014-04-21 15:50:00,71.87,71.88,71.84,71.84,40900.0,62.4517,62.4604,62.4256,62.4256,40900.0
2014-04-21 15:55:00,71.84,71.9,71.84,71.89,39000.0,62.4256,62.4777,62.4256,62.469,39000.0
2014-04-22 09:30:00,72.17,72.21,71.95,72.06,38500.0,62.7124,62.7471,62.5212,62.6168,38500.0
2014-04-22 09:35:00,72.04,72.25,72.03,72.17,17300.0,62.5994,62.7819,62.5907,62.7124,17300.0
2014-04-22 09:40:00,72.15,72.18,71.96,72.06,10900.0,62.695,62.721,62.5299,62.6168,10900.0
2014-04-22 09:45:00,72.07,72.11,71.99,72.07,34900.0,62.6255,62.6602,62.5559,62.6255,34900.0
2014-04-22 09:50:00,72.06,72.06,71.95,71.98,9600.0,62.6168,62.6168,62.5212,62.5473,9600.0
2014-04-22 09:55:00,72.0,72.01,71.85,71.9,15600.0,62.5646,62.5733,62.4343,62.4777,15600.0
2014-04-22 10:00:00,71.88,71.92,71.83,71.89,15600.0,62.4604,62.4951,62.4169,62.469,15600.0
2014-04-22 10:05:00,71.86,71.88,71.77,71.77,17100.0,62.443,62.4604,62.3648,62.3648,17100.0
2014-04-22 10:10:00,71.79,71.82,71.76,71.82,18600.0,62.3822,62.4082,62.3561,62.4082,18600.0
2014-04-22 10:15:00,71.8,71.82,71.7,71.73,47400.0,62.3908,62.4082,62.3039,62.33,47400.0
2014-04-22 10:20:00,71.73,71.8,71.69,71.78,23200.0,62.33,62.3908,62.2953,62.3735,23200.0
2014-04-22 10:25:00,71.8,71.8,71.76,71.77,8700.0,62.3908,62.3908,62.3561,62.3648,8700.0
2014-04-22 10:30:00,71.77,71.82,71.75,71.77,13300.0,62.3648,62.4082,62.3474,62.3648,13300.0
2014-04-22 10:35:00,71.78,71.78,71.75,71.77,11500.0,62.3735,62.3735,62.3474,62.3648,11500.0
2014-04-22 10:40:00,71.76,71.77,71.75,71.77,7600.0,62.3561,62.3648,62.3474,62.3648,7600.0
2014-04-22 10:45:00,71.76,71.79,71.75,71.78,14800.0,62.3561,62.3822,62.3474,62.3735,14800.0
2014-04-22 10:50:00,71.78,71.8,71.72,71.79,44800.0,62.3735,62.3908,62.3213,62.3822,44800.0
2014-04-22 10:55:00,71.76,71.77,71.73,71.76,44600.0,62.3561,62.3648,62.33,62.3561,44600.0
2014-04-22 11:00:00,71.75,71.84,71.74,71.82,17900.0,62.3474,62.4256,62.3387,62.4082,17900.0
2014-04-22 11:05:00,71.82,71.83,71.81,71.81,4300.0,62.4082,62.4169,62.3995,62.3995,4300.0
2014-04-22 11:10:00,71.81,71.89,71.81,71.86,11200.0,62.3995,62.469,62.3995,62.443,11200.0
2014-04-22 11:15:00,71.86,71.87,71.82,71.87,11600.0,62.443,62.4517,62.4082,62.4517,11600.0
2014-04-22 11:20:00,71.87,71.88,71.79,71.82,11700.0,62.4517,62.4604,62.3822,62.4082,11700.0
2014-04-22 11:25:00,71.81,71.84,71.81,71.83,8000.0,62.3995,62.4256,62.3995,62.4169,8000.0
2014-04-22 11:30:00,71.84,71.88,71.84,71.85,8400.0,62.4256,62.4604,62.4256,62.4343,8400.0
2014-04-22 11:35:00,71.87,71.93,71.86,71.93,9500.0,62.4517,62.5038,62.443,62.5038,9500.0
2014-04-22 11:40:00,71.92,71.97,71.9,71.96,10700.0,62.4951,62.5386,62.4777,62.5299,10700.0
2014-04-22 11:45:00,71.96,71.98,71.95,71.96,4300.0,62.5299,62.5473,62.5212,62.5299,4300.0
2014-04-22 11:50:00,71.95,72.0,71.95,71.99,8300.0,62.5212,62.5646,62.5212,62.5559,8300.0
2014-04-22 11:55:00,72.01,72.06,72.0,72.04,6700.0,62.5733,62.6168,62.5646,62.5994,6700.0
2014-04-22 12:00:00,72.05,72.1,72.03,72.07,9800.0,62.6081,62.6515,62.5907,62.6255,9800.0
2014-04-22 12:05:00,72.06,72.11,72.06,72.11,4700.0,62.6168,62.6602,62.6168,62.6602,4700.0
2014-04-22 12:10:00,72.11,72.15,72.1,72.13,10000.0,62.6602,62.695,62.6515,62.6776,10000.0
2014-04-22 12:15:00,72.12,72.12,72.1,72.1,1300.0,62.6689,62.6689,62.6515,62.6515,1300.0
2014-04-22 12:20:00,72.1,72.1,72.05,72.07,11200.0,62.6515,62.6515,62.6081,62.6255,11200.0
2014-04-22 12:25:00,72.07,72.07,72.02,72.04,6300.0,62.6255,62.6255,62.582,62.5994,6300.0
2014-04-22 12:30:00,72.05,72.06,72.03,72.06,6800.0,62.6081,62.6168,62.5907,62.6168,6800.0
2014-04-22 12:35:00,72.05,72.08,72.02,72.03,7500.0,62.6081,62.6341,62.582,62.5907,7500.0
2014-04-22 12:40:00,72.02,72.09,72.02,72.07,8300.0,62.582,62.6428,62.582,62.6255,8300.0
2014-04-22 12:45:00,72.08,72.14,72.08,72.14,6300.0,62.6341,62.6863,62.6341,62.6863,6300.0
2014-04-22 12:50:00,72.13,72.17,72.12,72.17,3700.0,62.6776,62.7124,62.6689,62.7124,3700.0
2014-04-22 12:55:00,72.18,72.21,72.17,72.21,6100.0,62.721,62.7471,62.7124,62.7471,6100.0
2014-04-22 13:00:00,72.21,72.24,72.2,72.24,10200.0,62.7471,62.7732,62.7384,62.7732,10200.0
2014-04-22 13:05:00,72.24,72.29,72.24,72.29,8300.0,62.7732,62.8166,62.7732,62.8166,8300.0
2014-04-22 13:10:00,72.29,72.29,72.27,72.28,8300.0,62.8166,62.8166,62.7993,62.8079,8300.0
2014-04-22 13:15:00,72.28,72.28,72.21,72.23,13100.0,62.8079,62.8079,62.7471,62.7645,13100.0
2014-04-22 13:20:00,72.24,72.25,72.21,72.23,9300.0,62.7732,62.7819,62.7471,62.7645,9300.0
2014-04-22 13:25:00,72.23,72.24,72.22,72.23,11600.0,62.7645,62.7732,62.7558,62.7645,11600.0
2014-04-22 13:30:00,72.23,72.27,72.22,72.25,6700.0,62.7645,62.7993,62.7558,62.7819,6700.0
2014-04-22 13:35:00,72.26,72.34,72.26,72.33,6600.0,62.7906,62.8601,62.7906,62.8514,6600.0
2014-04-22 13:40:00,72.33,72.43,72.33,72.42,10100.0,62.8514,62.9383,62.8514,62.9296,10100.0
2014-04-22 13:45:00,72.41,72.43,72.25,72.32,42700.0,62.9209,62.9383,62.7819,62.8427,42700.0
2014-04-22 13:50:00,72.32,72.35,72.31,72.35,10200.0,62.8427,62.8688,62.834,62.8688,10200.0
2014-04-22 13:55:00,72.35,72.36,72.24,72.24,12500.0,62.8688,62.8775,62.7732,62.7732,12500.0
2014-04-22 14:00:00,72.23,72.23,72.13,72.14,14600.0,62.7645,62.7645,62.6776,62.6863,14600.0
2014-04-22 14:05:00,72.14,72.21,72.09,72.21,22100.0,62.6863,62.7471,62.6428,62.7471,22100.0
2014-04-22 14:10:00,72.21,72.3,72.18,72.25,19900.0,62.7471,62.8253,62.721,62.7819,19900.0
2014-04-22 14:15:00,72.24,72.28,72.24,72.25,7000.0,62.7732,62.8079,62.7732,62.7819,7000.0
2014-04-22 14:20:00,72.24,72.25,72.23,72.25,9500.0,62.7732,62.7819,62.7645,62.7819,9500.0
2014-04-22 14:25:00,72.25,72.26,72.23,72.24,10900.0,62.7819,62.7906,62.7645,62.7732,10900.0
2014-04-22 14:30:00,72.25,72.27,72.24,72.25,14100.0,62.7819,62.7993,62.7732,62.7819,14100.0
2014-04-22 14:35:00,72.24,72.26,72.24,72.24,13500.0,62.7732,62.7906,62.7732,62.7732,13500.0
2014-04-22 14:40:00,72.24,72.26,72.24,72.25,11700.0,62.7732,62.7906,62.7732,62.7819,11700.0
2014-04-22 14:45:00,72.24,72.26,72.24,72.26,13500.0,62.7732,62.7906,62.7732,62.7906,13500.0
2014-04-22 14:50:00,72.25,72.28,72.25,72.27,14500.0,62.7819,62.8079,62.7819,62.7993,14500.0
2014-04-22 14:55:00,72.26,72.26,72.25,72.26,10000.0,62.7906,62.7906,62.7819,62.7906,10000.0
2014-04-22 15:00:00,72.26,72.26,72.24,72.25,24900.0,62.7906,62.7906,62.7732,62.7819,24900.0
2014-04-22 15:05:00,72.25,72.26,72.22,72.25,26900.0,62.7819,62.7906,62.7558,62.7819,26900.0
2014-04-22 15:10:00,72.25,72.26,72.24,72.25,14300.0,62.7819,62.7906,62.7732,62.7819,14300.0
2014-04-22 15:15:00,72.25,72.27,72.23,72.23,20900.0,62.7819,62.7993,62.7645,62.7645,20900.0
2014-04-22 15:20:00,72.24,72.25,72.17,72.19,19500.0,62.7732,62.7819,62.7124,62.7297,19500.0
2014-04-22 15:25:00,72.19,72.2,72.1,72.13,15300.0,62.7297,62.7384,62.6515,62.6776,15300.0
2014-04-22 15:30:00,72.13,72.19,72.12,72.17,23700.0,62.6776,62.7297,62.6689,62.7124,23700.0
2014-04-22 15:35:00,72.17,72.2,72.16,72.16,14600.0,62.7124,62.7384,62.7037,62.7037,14600.0
2014-04-22 15:40:00,72.17,72.2,72.17,72.18,23200.0,62.7124,62.7384,62.7124,62.721,23200.0
2014-04-22 15:45:00,72.19,72.2,72.17,72.18,31200.0,62.7297,62.7384,62.7124,62.721,31200.0
2014-04-22 15:50:00,72.18,72.25,72.17,72.23,51700.0,62.721,62.7819,62.7124,62.7645,51700.0
2014-04-22 15:55:00,72.22,72.22,72.07,72.09,73700.0,62.7558,62.7558,62.6255,62.6428,73700.0
2014-04-23 09:30:00,72.0,72.18,71.75,71.77,68700.0,62.5646,62.721,62.3474,62.3648,68700.0
2014-04-23 09:35:00,71.77,71.82,71.59,71.64,19100.0,62.3648,62.4082,62.2084,62.2518,19100.0
2014-04-23 09:40:00,71.64,71.76,71.4,71.47,146300.0,62.2518,62.3561,62.0433,62.1041,146300.0
2014-04-23 09:45:00,71.43,71.57,71.42,71.49,15000.0,62.0693,62.191,62.0606,62.1215,15000.0
2014-04-23 09:50:00,71.45,71.57,71.38,71.51,17200.0,62.0867,62.191,62.0259,62.1388,17200.0
2014-04-23 09:55:00,71.51,71.54,71.47,71.5,11700.0,62.1388,62.1649,62.1041,62.1302,11700.0
2014-04-23 10:00:00,71.51,71.64,71.47,71.57,20400.0,62.1388,62.2518,62.1041,62.191,20400.0
2014-04-23 10:05:00,71.57,71.67,71.56,71.63,15400.0,62.191,62.2779,62.1823,62.2431,15400.0
2014-04-23 10:10:00,71.62,71.63,71.56,71.58,12100.0,62.2344,62.2431,62.1823,62.1997,12100.0
2014-04-23 10:15:00,71.58,71.61,71.54,71.56,18300.0,62.1997,62.2257,62.1649,62.1823,18300.0
2014-04-23 10:20:00,71.54,71.58,71.51,71.53,13900.0,62.1649,62.1997,62.1388,62.1562,13900.0
2014-04-23 10:25:00,71.53,71.59,71.49,71.52,10900.0,62.1562,62.2084,62.1215,62.1475,10900.0
2014-04-23 10:30:00,71.51,71.57,71.49,71.55,9400.0,62.1388,62.191,62.1215,62.1736,9400.0
2014-04-23 10:35:00,71.58,71.58,71.48,71.53,15200.0,62.1997,62.1997,62.1128,62.1562,15200.0
2014-04-23 10:40:00,71.53,71.58,71.52,71.52,13600.0,62.1562,62.1997,62.1475,62.1475,13600.0
2014-04-23 10:45:00,71.52,71.59,71.49,71.56,24800.0,62.1475,62.2084,62.1215,62.1823,24800.0
2014-04-23 10:50:00,71.56,71.62,71.53,71.6,24200.0,62.1823,62.2344,62.1562,62.2171,24200.0
2014-04-23 10:55:00,71.61,71.65,71.56,71.57,16500.0,62.2257,62.2605,62.1823,62.191,16500.0
2014-04-23 11:00:00,71.55,71.6,71.54,71.54,8600.0,62.1736,62.2171,62.1649,62.1649,8600.0
2014-04-23 11:05:00,71.54,71.56,71.49,71.54,11400.0,62.1649,62.1823,62.1215,62.1649,11400.0
2014-04-23 11:10:00,71.52,71.54,71.48,71.51,14500.0,62.1475,62.1649,62.1128,62.1388,14500.0
2014-04-23 11:15:00,71.52,71.57,71.51,71.56,15100.0,62.1475,62.191,62.1388,62.1823,15100.0
2014-04-23 11:20:00,71.56,71.56,71.46,71.46,15800.0,62.1823,62.1823,62.0954,62.0954,15800.0
2014-04-23 11:25:00,71.46,71.52,71.44,71.49,17600.0,62.0954,62.1475,62.078,62.1215,17600.0
2014-04-23 11:30:00,71.49,71.69,71.48,71.69,19500.0,62.1215,62.2953,62.1128,62.2953,19500.0
2014-04-23 11:35:00,71.71,71.71,71.66,71.67,10000.0,62.3126,62.3126,62.2692,62.2779,10000.0
2014-04-23 11:40:00,71.66,71.69,71.62,71.65,9200.0,62.2692,62.2953,62.2344,62.2605,9200.0
2014-04-23 11:45:00,71.64,71.64,71.57,71.58,8500.0,62.2518,62.2518,62.191,62.1997,8500.0
2014-04-23 11:50:00,71.57,71.59,71.55,71.57,9500.0,62.191,62.2084,62.1736,62.191,9500.0
2014-04-23 11:55:00,71.6,71.63,71.58,71.61,6100.0,62.2171,62.2431,62.1997,62.2257,6100.0
2014-04-23 12:00:00,71.63,71.67,71.61,71.67,6300.0,62.2431,62.2779,62.2257,62.2779,6300.0
2014-04-23 12:05:00,71.66,71.74,71.64,71.66,9200.0,62.2692,62.3387,62.2518,62.2692,9200.0
2014-04-23 12:10:00,71.66,71.66,71.62,71.62,4100.0,62.2692,62.2692,62.2344,62.2344,4100.0
2014-04-23 12:15:00,71.61,71.61,71.54,71.54,7500.0,62.2257,62.2257,62.1649,62.1649,7500.0
2014-04-23 12:20:00,71.55,71.63,71.53,71.61,9000.0,62.1736,62.2431,62.1562,62.2257,9000.0
2014-04-23 12:25:00,71.6,71.6,71.55,71.59,8400.0,62.2171,62.2171,62.1736,62.2084,8400.0
2014-04-23 12:30:00,71.59,71.68,71.57,71.67,5300.0,62.2084,62.2866,62.191,62.2779,5300.0
2014-04-23 12:35:00,71.68,71.74,71.66,71.71,7600.0,62.2866,62.3387,62.2692,62.3126,7600.0
2014-04-23 12:40:00,71.71,71.75,71.71,71.71,8600.0,62.3126,62.3474,62.3126,62.3126,8600.0
2014-04-23 12:45:00,71.71,71.75,71.7,71.7,9600.0,62.3126,62.3474,62.3039,62.3039,9600.0
2014-04-23 12:50:00,71.7,71.75,71.7,71.72,9200.0,62.3039,62.3474,62.3039,62.3213,9200.0
2014-04-23 12:55:00,71.73,71.76,71.7,71.72,14300.0,62.33,62.3561,62.3039,62.3213,14300.0
2014-04-23 13:00:00,71.71,71.73,71.69,71.72,11800.0,62.3126,62.33,62.2953,62.3213,11800.0
2014-04-23 13:05:00,71.72,71.75,71.71,71.73,7400.0,62.3213,62.3474,62.3126,62.33,7400.0
2014-04-23 13:10:00,71.73,71.74,71.7,71.71,6800.0,62.33,62.3387,62.3039,62.3126,6800.0
2014-04-23 13:15:00,71.71,71.72,71.68,71.72,8600.0,62.3126,62.3213,62.2866,62.3213,8600.0
2014-04-23 13:20:00,71.73,71.75,71.7,71.74,11300.0,62.33,62.3474,62.3039,62.3387,11300.0
2014-04-23 13:25:00,71.73,71.75,71.72,71.72,10500.0,62.33,62.3474,62.3213,62.3213,10500.0
2014-04-23 13:30:00,71.73,71.75,71.69,71.71,7000.0,62.33,62.3474,62.2953,62.3126,7000.0
2014-04-23 13:35:00,71.7,71.71,71.64,71.64,8400.0,62.3039,62.3126,62.2518,62.2518,8400.0
2014-04-23 13:40:00,71.65,71.71,71.64,71.7,9900.0,62.2605,62.3126,62.2518,62.3039,9900.0
2014-04-23 13:45:00,71.69,71.7,71.62,71.63,32500.0,62.2953,62.3039,62.2344,62.2431,32500.0
2014-04-23 13:50:00,71.63,71.65,71.61,71.61,20800.0,62.2431,62.2605,62.2257,62.2257,20800.0
2014-04-23 13:55:00,71.61,71.63,71.57,71.57,13100.0,62.2257,62.2431,62.191,62.191,13100.0
2014-04-23 14:00:00,71.57,71.57,71.52,71.54,22900.0,62.191,62.191,62.1475,62.1649,22900.0
2014-04-23 14:05:00,71.53,71.6,71.53,71.59,16900.0,62.1562,62.2171,62.1562,62.2084,16900.0
2014-04-23 14:10:00,71.58,71.6,71.5,71.52,76700.0,62.1997,62.2171,62.1302,62.1475,76700.0
2014-04-23 14:15:00,71.53,71.54,71.5,71.5,14300.0,62.1562,62.1649,62.1302,62.1302,14300.0
2014-04-23 14:20:00,71.51,71.56,71.5,71.55,12300.0,62.1388,62.1823,62.1302,62.1736,12300.0
2014-04-23 14:25:00,71.54,71.57,71.51,71.51,26600.0,62.1649,62.191,62.1388,62.1388,26600.0
2014-04-23 14:30:00,71.51,71.53,71.49,71.51,22300.0,62.1388,62.1562,62.1215,62.1388,22300.0
2014-04-23 14:35:00,71.51,71.53,71.48,71.5,30600.0,62.1388,62.1562,62.1128,62.1302,30600.0
2014-04-23 14:40:00,71.5,71.61,71.5,71.59,34300.0,62.1302,62.2257,62.1302,62.2084,34300.0
2014-04-23 14:45:00,71.6,71.64,71.6,71.6,10500.0,62.2171,62.2518,62.2171,62.2171,10500.0
2014-04-23 14:50:00,71.6,71.62,71.6,71.61,14000.0,62.2171,62.2344,62.2171,62.2257,14000.0
2014-04-23 14:55:00,71.6,71.62,71.59,71.6,13200.0,62.2171,62.2344,62.2084,62.2171,13200.0
2014-04-23 15:00:00,71.59,71.62,71.59,71.6,15500.0,62.2084,62.2344,62.2084,62.2171,15500.0
2014-04-23 15:05:00,71.61,71.64,71.59,71.62,12000.0,62.2257,62.2518,62.2084,62.2344,12000.0
2014-04-23 15:10:00,71.63,71.63,71.59,71.6,16400.0,62.2431,62.2431,62.2084,62.2171,16400.0
2014-04-23 15:15:00,71.6,71.62,71.58,71.62,14400.0,62.2171,62.2344,62.1997,62.2344,14400.0
2014-04-23 15:20:00,71.61,71.64,71.6,71.62,21700.0,62.2257,62.2518,62.2171,62.2344,21700.0
2014-04-23 15:25:00,71.63,71.64,71.61,71.62,18700.0,62.2431,62.2518,62.2257,62.2344,18700.0
2014-04-23 15:30:00,71.62,71.7,71.62,71.69,35500.0,62.2344,62.3039,62.2344,62.2953,35500.0
2014-04-23 15:35:00,71.7,71.75,71.69,71.74,37000.0,62.3039,62.3474,62.2953,62.3387,37000.0
2014-04-23 15:40:00,71.74,71.75,71.73,71.73,40900.0,62.3387,62.3474,62.33,62.33,40900.0
2014-04-23 15:45:00,71.73,71.77,71.73,71.77,46900.0,62.33,62.3648,62.33,62.3648,46900.0
2014-04-23 15:50:00,71.77,71.77,71.73,71.73,95400.0,62.3648,62.3648,62.33,62.33,95400.0
2014-04-23 15:55:00,71.73,71.73,71.66,71.68,70700.0,62.33,62.33,62.2692,62.2866,70700.0
2014-04-24 09:30:00,71.76,71.81,71.67,71.7,17700.0,62.3561,62.3995,62.2779,62.3039,17700.0
2014-04-24 09:35:00,71.68,71.7,71.67,71.68,4000.0,62.2866,62.3039,62.2779,62.2866,4000.0
2014-04-24 09:40:00,71.68,71.69,71.53,71.55,7400.0,62.2866,62.2953,62.1562,62.1736,7400.0
2014-04-24 09:45:00,71.54,71.57,71.5,71.56,10800.0,62.1649,62.191,62.1302,62.1823,10800.0
2014-04-24 09:50:00,71.56,71.7,71.56,71.7,9600.0,62.1823,62.3039,62.1823,62.3039,9600.0
2014-04-24 09:55:00,71.7,71.74,71.62,71.7,9000.0,62.3039,62.3387,62.2344,62.3039,9000.0
2014-04-24 10:00:00,71.73,71.75,71.63,71.71,11600.0,62.33,62.3474,62.2431,62.3126,11600.0
2014-04-24 10:05:00,71.72,71.75,71.61,71.66,12400.0,62.3213,62.3474,62.2257,62.2692,12400.0
2014-04-24 10:10:00,71.66,71.75,71.66,71.75,8400.0,62.2692,62.3474,62.2692,62.3474,8400.0
2014-04-24 10:15:00,71.75,71.82,71.75,71.81,14000.0,62.3474,62.4082,62.3474,62.3995,14000.0
2014-04-24 10:20:00,71.81,71.88,71.75,71.79,21100.0,62.3995,62.4604,62.3474,62.3822,21100.0
2014-04-24 10:25:00,71.77,71.83,71.75,71.8,7400.0,62.3648,62.4169,62.3474,62.3908,7400.0
2014-04-24 10:30:00,71.82,71.82,71.71,71.71,5000.0,62.4082,62.4082,62.3126,62.3126,5000.0
2014-04-24 10:35:00,71.73,71.75,71.69,71.74,5300.0,62.33,62.3474,62.2953,62.3387,5300.0
2014-04-24 10:40:00,71.73,71.76,71.64,71.64,10400.0,62.33,62.3561,62.2518,62.2518,10400.0
2014-04-24 10:45:00,71.65,71.71,71.62,71.62,5500.0,62.2605,62.3126,62.2344,62.2344,5500.0
2014-04-24 10:50:00,71.62,71.73,71.61,71.71,11000.0,62.2344,62.33,62.2257,62.3126,11000.0
2014-04-24 10:55:00,71.71,71.74,71.7,71.72,3600.0,62.3126,62.3387,62.3039,62.3213,3600.0
2014-04-24 11:00:00,71.73,71.74,71.67,71.71,8300.0,62.33,62.3387,62.2779,62.3126,8300.0
2014-04-24 11:05:00,71.73,71.75,71.72,71.75,4800.0,62.33,62.3474,62.3213,62.3474,4800.0
2014-04-24 11:10:00,71.75,71.8,71.75,71.77,3700.0,62.3474,62.3908,62.3474,62.3648,3700.0
2014-04-24 11:15:00,71.78,71.8,71.78,71.8,4100.0,62.3735,62.3908,62.3735,62.3908,4100.0
2014-04-24 11:20:00,71.82,71.86,71.82,71.86,2900.0,62.4082,62.443,62.4082,62.443,2900.0
2014-04-24 11:25:00,71.88,71.91,71.84,71.87,7900.0,62.4604,62.4864,62.4256,62.4517,7900.0
2014-04-24 11:30:00,71.86,71.92,71.86,71.92,5000.0,62.443,62.4951,62.443,62.4951,5000.0
2014-04-24 11:35:00,71.95,71.97,71.91,71.95,18900.0,62.5212,62.5386,62.4864,62.5212,18900.0
2014-04-24 11:40:00,71.93,71.96,71.92,71.94,8700.0,62.5038,62.5299,62.4951,62.5125,8700.0
2014-04-24 11:45:00,71.94,72.0,71.94,71.98,9700.0,62.5125,62.5646,62.5125,62.5473,9700.0
2014-04-24 11:50:00,71.96,71.96,71.91,71.92,6400.0,62.5299,62.5299,62.4864,62.4951,6400.0
2014-04-24 11:55:00,71.92,71.95,71.9,71.9,4400.0,62.4951,62.5212,62.4777,62.4777,4400.0
2014-04-24 12:00:00,71.91,71.99,71.91,71.99,6500.0,62.4864,62.5559,62.4864,62.5559,6500.0
2014-04-24 12:05:00,71.99,72.06,71.99,72.02,8300.0,62.5559,62.6168,62.5559,62.582,8300.0
2014-04-24 12:10:00,72.02,72.03,71.95,71.95,7800.0,62.582,62.5907,62.5212,62.5212,7800.0
2014-04-24 12:15:00,71.96,72.0,71.95,71.99,4300.0,62.5299,62.5646,62.5212,62.5559,4300.0
2014-04-24 12:20:00,71.98,72.05,71.98,72.04,4200.0,62.5473,62.6081,62.5473,62.5994,4200.0
2014-04-24 12:25:00,72.05,72.08,72.03,72.03,2900.0,62.6081,62.6341,62.5907,62.5907,2900.0
2014-04-24 12:30:00,72.03,72.07,72.0,72.07,11000.0,62.5907,62.6255,62.5646,62.6255,11000.0
2014-04-24 12:35:00,72.07,72.08,72.02,72.04,6800.0,62.6255,62.6341,62.582,62.5994,6800.0
2014-04-24 12:40:00,72.03,72.05,72.01,72.04,8800.0,62.5907,62.6081,62.5733,62.5994,8800.0
2014-04-24 12:45:00,72.03,72.03,71.98,71.98,3000.0,62.5907,62.5907,62.5473,62.5473,3000.0
2014-04-24 12:50:00,71.98,72.0,71.97,72.0,4600.0,62.5473,62.5646,62.5386,62.5646,4600.0
2014-04-24 12:55:00,72.01,72.04,72.01,72.02,6000.0,62.5733,62.5994,62.5733,62.582,6000.0
2014-04-24 13:00:00,72.03,72.03,71.99,71.99,5800.0,62.5907,62.5907,62.5559,62.5559,5800.0
2014-04-24 13:05:00,72.0,72.01,71.94,71.94,6000.0,62.5646,62.5733,62.5125,62.5125,6000.0
2014-04-24 13:10:00,71.94,71.95,71.92,71.93,8900.0,62.5125,62.5212,62.4951,62.5038,8900.0
2014-04-24 13:15:00,71.93,71.96,71.92,71.94,6200.0,62.5038,62.5299,62.4951,62.5125,6200.0
2014-04-24 13:20:00,71.93,71.95,71.91,71.91,5500.0,62.5038,62.5212,62.4864,62.4864,5500.0
2014-04-24 13:25:00,71.91,71.98,71.91,71.97,14800.0,62.4864,62.5473,62.4864,62.5386,14800.0
2014-04-24 13:30:00,71.97,71.98,71.95,71.95,8900.0,62.5386,62.5473,62.5212,62.5212,8900.0
2014-04-24 13:35:00,71.95,71.97,71.92,71.92,8600.0,62.5212,62.5386,62.4951,62.4951,8600.0
2014-04-24 13:40:00,71.91,71.91,71.86,71.89,5800.0,62.4864,62.4864,62.443,62.469,5800.0
2014-04-24 13:45:00,71.88,71.92,71.77,71.84,14900.0,62.4604,62.4951,62.3648,62.4256,14900.0
2014-04-24 13:50:00,71.84,71.87,71.8,71.83,13300.0,62.4256,62.4517,62.3908,62.4169,13300.0
2014-04-24 13:55:00,71.83,71.83,71.76,71.8,10200.0,62.4169,62.4169,62.3561,62.3908,10200.0
2014-04-24 14:00:00,71.8,71.82,71.78,71.8,9500.0,62.3908,62.4082,62.3735,62.3908,9500.0
2014-04-24 14:05:00,71.81,71.85,71.81,71.83,5500.0,62.3995,62.4343,62.3995,62.4169,5500.0
2014-04-24 14:10:00,71.82,71.84,71.78,71.81,9200.0,62.4082,62.4256,62.3735,62.3995,9200.0
2014-04-24 14:15:00,71.83,71.86,71.8,71.81,8600.0,62.4169,62.443,62.3908,62.3995,8600.0
2014-04-24 14:20:00,71.81,71.82,71.71,71.72,23300.0,62.3995,62.4082,62.3126,62.3213,23300.0
2014-04-24 14:25:00,71.73,71.75,71.72,71.75,8800.0,62.33,62.3474,62.3213,62.3474,8800.0
2014-04-24 14:30:00,71.74,71.78,71.72,71.77,9600.0,62.3387,62.3735,62.3213,62.3648,9600.0
2014-04-24 14:35:00,71.79,71.81,71.73,71.76,17200.0,62.3822,62.3995,62.33,62.3561,17200.0
2014-04-24 14:40:00,71.77,71.77,71.72,71.73,9000.0,62.3648,62.3648,62.3213,62.33,9000.0
2014-04-24 14:45:00,71.72,71.76,71.72,71.74,5400.0,62.3213,62.3561,62.3213,62.3387,5400.0
2014-04-24 14:50:00,71.75,71.77,71.73,71.73,6500.0,62.3474,62.3648,62.33,62.33,6500.0
2014-04-24 14:55:00,71.74,71.77,71.72,71.76,8600.0,62.3387,62.3648,62.3213,62.3561,8600.0
2014-04-24 15:00:00,71.79,71.84,71.79,71.84,9500.0,62.3822,62.4256,62.3822,62.4256,9500.0
2014-04-24 15:05:00,71.84,71.85,71.83,71.84,9300.0,62.4256,62.4343,62.4169,62.4256,9300.0
2014-04-24 15:10:00,71.85,71.88,71.84,71.88,8600.0,62.4343,62.4604,62.4256,62.4604,8600.0
2014-04-24 15:15:00,71.88,71.9,71.87,71.9,7900.0,62.4604,62.4777,62.4517,62.4777,7900.0
2014-04-24 15:20:00,71.9,71.92,71.88,71.92,9900.0,62.4777,62.4951,62.4604,62.4951,9900.0
2014-04-24 15:25:00,71.92,71.93,71.91,71.92,9600.0,62.4951,62.5038,62.4864,62.4951,9600.0
2014-04-24 15:30:00,71.93,71.96,71.88,71.88,16500.0,62.5038,62.5299,62.4604,62.4604,16500.0
2014-04-24 15:35:00,71.87,71.94,71.86,71.94,11600.0,62.4517,62.5125,62.443,62.5125,11600.0
2014-04-24 15:40:00,71.94,71.96,71.93,71.94,18300.0,62.5125,62.5299,62.5038,62.5125,18300.0
2014-04-24 15:45:00,71.94,72.0,71.92,71.99,26000.0,62.5125,62.5646,62.4951,62.5559,26000.0
2014-04-24 15:50:00,72.0,72.07,72.0,72.06,62900.0,62.5646,62.6255,62.5646,62.6168,62900.0
2014-04-24 15:55:00,72.06,72.14,72.05,72.08,108700.0,62.6168,62.6863,62.6081,62.6341,108700.0
2014-04-25 09:30:00,72.02,72.09,71.89,72.01,30800.0,62.582,62.6428,62.469,62.5733,30800.0
2014-04-25 09:35:00,71.98,72.13,71.89,72.09,11700.0,62.5473,62.6776,62.469,62.6428,11700.0
2014-04-25 09:40:00,72.06,72.18,72.06,72.18,14100.0,62.6168,62.721,62.6168,62.721,14100.0
2014-04-25 09:45:00,72.21,72.26,72.03,72.07,16400.0,62.7471,62.7906,62.5907,62.6255,16400.0
2014-04-25 09:50:00,72.02,72.14,72.02,72.12,9500.0,62.582,62.6863,62.582,62.6689,9500.0
2014-04-25 09:55:00,72.13,72.17,72.03,72.08,22700.0,62.6776,62.7124,62.5907,62.6341,22700.0
2014-04-25 10:00:00,72.05,72.13,72.03,72.13,8400.0,62.6081,62.6776,62.5907,62.6776,8400.0
2014-04-25 10:05:00,72.1,72.15,72.05,72.08,12500.0,62.6515,62.695,62.6081,62.6341,12500.0
2014-04-25 10:10:00,72.09,72.1,71.92,71.94,22100.0,62.6428,62.6515,62.4951,62.5125,22100.0
2014-04-25 10:15:00,71.96,72.08,71.95,72.01,32800.0,62.5299,62.6341,62.5212,62.5733,32800.0
2014-04-25 10:20:00,72.0,72.0,71.94,71.96,2700.0,62.5646,62.5646,62.5125,62.5299,2700.0
2014-04-25 10:25:00,71.98,72.01,71.93,71.94,20100.0,62.5473,62.5733,62.5038,62.5125,20100.0
2014-04-25 10:30:00,71.92,71.92,71.86,71.9,8200.0,62.4951,62.4951,62.443,62.4777,8200.0
2014-04-25 10:35:00,71.88,71.88,71.76,71.79,7600.0,62.4604,62.4604,62.3561,62.3822,7600.0
2014-04-25 10:40:00,71.81,71.88,71.79,71.87,6000.0,62.3995,62.4604,62.3822,62.4517,6000.0
2014-04-25 10:45:00,71.86,71.89,71.86,71.87,2800.0,62.443,62.469,62.443,62.4517,2800.0
2014-04-25 10:50:00,71.83,71.87,71.75,71.8,6100.0,62.4169,62.4517,62.3474,62.3908,6100.0
2014-04-25 10:55:00,71.8,71.81,71.72,71.75,7900.0,62.3908,62.3995,62.3213,62.3474,7900.0
2014-04-25 11:00:00,71.75,71.75,71.66,71.7,13900.0,62.3474,62.3474,62.2692,62.3039,13900.0
2014-04-25 11:05:00,71.68,71.69,71.63,71.69,6900.0,62.2866,62.2953,62.2431,62.2953,6900.0
2014-04-25 11:10:00,71.67,71.67,71.64,71.64,11800.0,62.2779,62.2779,62.2518,62.2518,11800.0
2014-04-25 11:15:00,71.65,71.67,71.61,71.64,27800.0,62.2605,62.2779,62.2257,62.2518,27800.0
2014-04-25 11:20:00,71.66,71.75,71.66,71.75,7000.0,62.2692,62.3474,62.2692,62.3474,7000.0
2014-04-25 11:25:00,71.74,71.83,71.74,71.83,5700.0,62.3387,62.4169,62.3387,62.4169,5700.0
2014-04-25 11:30:00,71.83,71.84,71.75,71.76,9000.0,62.4169,62.4256,62.3474,62.3561,9000.0
2014-04-25 11:35:00,71.78,71.8,71.68,71.68,15700.0,62.3735,62.3908,62.2866,62.2866,15700.0
2014-04-25 11:40:00,71.7,71.7,71.64,71.69,9400.0,62.3039,62.3039,62.2518,62.2953,9400.0
2014-04-25 11:45:00,71.67,71.69,71.58,71.68,14700.0,62.2779,62.2953,62.1997,62.2866,14700.0
2014-04-25 11:50:00,71.68,71.75,71.66,71.75,6100.0,62.2866,62.3474,62.2692,62.3474,6100.0
2014-04-25 11:55:00,71.75,71.78,71.75,71.78,3000.0,62.3474,62.3735,62.3474,62.3735,3000.0
2014-04-25 12:00:00,71.76,71.76,71.74,71.74,5000.0,62.3561,62.3561,62.3387,62.3387,5000.0
2014-04-25 12:05:00,71.74,71.85,71.74,71.83,7200.0,62.3387,62.4343,62.3387,62.4169,7200.0
2014-04-25 12:10:00,71.83,71.95,71.83,71.92,12800.0,62.4169,62.5212,62.4169,62.4951,12800.0
2014-04-25 12:15:00,71.92,71.92,71.89,71.89,2400.0,62.4951,62.4951,62.469,62.469,2400.0
2014-04-25 12:20:00,71.9,71.94,71.88,71.91,7600.0,62.4777,62.5125,62.4604,62.4864,7600.0
2014-04-25 12:25:00,71.93,71.97,71.9,71.9,5200.0,62.5038,62.5386,62.4777,62.4777,5200.0
2014-04-25 12:30:00,71.92,71.95,71.88,71.94,13700.0,62.4951,62.5212,62.4604,62.5125,13700.0
2014-04-25 12:35:00,71.93,71.93,71.86,71.92,5200.0,62.5038,62.5038,62.443,62.4951,5200.0
2014-04-25 12:40:00,71.93,71.93,71.9,71.91,3200.0,62.5038,62.5038,62.4777,62.4864,3200.0
2014-04-25 12:45:00,71.92,71.93,71.89,71.9,4800.0,62.4951,62.5038,62.469,62.4777,4800.0
2014-04-25 12:50:00,71.9,71.94,71.9,71.94,1500.0,62.4777,62.5125,62.4777,62.5125,1500.0
2014-04-25 12:55:00,71.95,71.96,71.92,71.93,4000.0,62.5212,62.5299,62.4951,62.5038,4000.0
2014-04-25 13:00:00,71.92,71.93,71.87,71.88,14800.0,62.4951,62.5038,62.4517,62.4604,14800.0
2014-04-25 13:05:00,71.88,71.92,71.88,71.91,7200.0,62.4604,62.4951,62.4604,62.4864,7200.0
2014-04-25 13:10:00,71.9,71.94,71.9,71.9,4000.0,62.4777,62.5125,62.4777,62.4777,4000.0
2014-04-25 13:15:00,71.91,71.94,71.88,71.94,5600.0,62.4864,62.5125,62.4604,62.5125,5600.0
2014-04-25 13:20:00,71.94,71.94,71.89,71.92,4300.0,62.5125,62.5125,62.469,62.4951,4300.0
2014-04-25 13:25:00,71.93,71.96,71.92,71.92,3000.0,62.5038,62.5299,62.4951,62.4951,3000.0
2014-04-25 13:30:00,71.92,71.92,71.88,71.9,4100.0,62.4951,62.4951,62.4604,62.4777,4100.0
2014-04-25 13:35:00,71.89,71.93,71.88,71.93,9100.0,62.469,62.5038,62.4604,62.5038,9100.0
2014-04-25 13:40:00,71.92,71.95,71.89,71.94,4200.0,62.4951,62.5212,62.469,62.5125,4200.0
2014-04-25 13:45:00,71.94,71.95,71.9,71.92,55200.0,62.5125,62.5212,62.4777,62.4951,55200.0
2014-04-25 13:50:00,71.92,71.94,71.89,71.89,2600.0,62.4951,62.5125,62.469,62.469,2600.0
2014-04-25 13:55:00,71.9,71.92,71.89,71.9,6400.0,62.4777,62.4951,62.469,62.4777,6400.0
2014-04-25 14:00:00,71.9,71.92,71.88,71.88,5500.0,62.4777,62.4951,62.4604,62.4604,5500.0
2014-04-25 14:05:00,71.88,71.91,71.87,71.9,10500.0,62.4604,62.4864,62.4517,62.4777,10500.0
2014-04-25 14:10:00,71.9,71.93,71.88,71.89,7300.0,62.4777,62.5038,62.4604,62.469,7300.0
2014-04-25 14:15:00,71.88,71.89,71.87,71.88,14200.0,62.4604,62.469,62.4517,62.4604,14200.0
2014-04-25 14:20:00,71.88,71.93,71.87,71.91,13400.0,62.4604,62.5038,62.4517,62.4864,13400.0
2014-04-25 14:25:00,71.91,71.94,71.91,71.92,6400.0,62.4864,62.5125,62.4864,62.4951,6400.0
2014-04-25 14:30:00,71.92,71.94,71.91,71.94,19500.0,62.4951,62.5125,62.4864,62.5125,19500.0
2014-04-25 14:35:00,71.94,72.03,71.94,72.01,18200.0,62.5125,62.5907,62.5125,62.5733,18200.0
2014-04-25 14:40:00,72.01,72.02,71.97,71.98,8000.0,62.5733,62.582,62.5386,62.5473,8000.0
2014-04-25 14:45:00,71.96,71.98,71.95,71.98,5500.0,62.5299,62.5473,62.5212,62.5473,5500.0
2014-04-25 14:50:00,71.99,72.05,71.98,72.0,17500.0,62.5559,62.6081,62.5473,62.5646,17500.0
2014-04-25 14:55:00,72.0,72.02,71.99,72.01,25200.0,62.5646,62.582,62.5559,62.5733,25200.0
2014-04-25 15:00:00,72.01,72.02,71.99,72.01,16100.0,62.5733,62.582,62.5559,62.5733,16100.0
2014-04-25 15:05:00,72.02,72.03,71.98,71.99,13600.0,62.582,62.5907,62.5473,62.5559,13600.0
2014-04-25 15:10:00,72.0,72.01,71.99,72.0,9400.0,62.5646,62.5733,62.5559,62.5646,9400.0
2014-04-25 15:15:00,72.0,72.04,71.98,72.01,14800.0,62.5646,62.5994,62.5473,62.5733,14800.0
2014-04-25 15:20:00,72.0,72.02,71.99,72.0,7500.0,62.5646,62.582,62.5559,62.5646,7500.0
2014-04-25 15:25:00,72.0,72.07,72.0,72.04,44500.0,62.5646,62.6255,62.5646,62.5994,44500.0
2014-04-25 15:30:00,72.05,72.07,72.03,72.03,17000.0,62.6081,62.6255,62.5907,62.5907,17000.0
2014-04-25 15:35:00,72.04,72.07,72.03,72.03,16900.0,62.5994,62.6255,62.5907,62.5907,16900.0
2014-04-25 15:40:00,72.03,72.11,72.02,72.11,23800.0,62.5907,62.6602,62.582,62.6602,23800.0
2014-04-25 15:45:00,72.1,72.21,72.09,72.18,49100.0,62.6515,62.7471,62.6428,62.721,49100.0
2014-04-25 15:50:00,72.18,72.23,72.18,72.22,37400.0,62.721,62.7645,62.721,62.7558,37400.0
2014-04-25 15:55:00,72.22,72.26,72.15,72.19,140600.0,62.7558,62.7906,62.695,62.7297,140600.0
2014-04-28 09:30:00,72.28,72.77,72.25,72.43,62100.0,62.8079,63.2337,62.7819,62.9383,62100.0
2014-04-28 09:35:00,72.46,72.54,72.45,72.48,58800.0,62.9644,63.0339,62.9557,62.9817,58800.0
2014-04-28 09:40:00,72.45,72.61,72.42,72.43,78700.0,62.9557,63.0947,62.9296,62.9383,78700.0
2014-04-28 09:45:00,72.46,72.49,72.28,72.29,16300.0,62.9644,62.9904,62.8079,62.8166,16300.0
2014-04-28 09:50:00,72.29,72.31,72.2,72.23,18600.0,62.8166,62.834,62.7384,62.7645,18600.0
2014-04-28 09:55:00,72.27,72.27,72.14,72.14,22500.0,62.7993,62.7993,62.6863,62.6863,22500.0
2014-04-28 10:00:00,72.12,72.31,72.11,72.29,23100.0,62.6689,62.834,62.6602,62.8166,23100.0
2014-04-28 10:05:00,72.28,72.31,72.19,72.28,19000.0,62.8079,62.834,62.7297,62.8079,19000.0
2014-04-28 10:10:00,72.28,72.29,72.15,72.24,18600.0,62.8079,62.8166,62.695,62.7732,18600.0
2014-04-28 10:15:00,72.24,72.32,72.24,72.32,22700.0,62.7732,62.8427,62.7732,62.8427,22700.0
2014-04-28 10:20:00,72.36,72.45,72.32,72.36,14700.0,62.8775,62.9557,62.8427,62.8775,14700.0
2014-04-28 10:25:00,72.37,72.42,72.36,72.38,20900.0,62.8861,62.9296,62.8775,62.8948,20900.0
2014-04-28 10:30:00,72.39,72.5,72.39,72.43,13500.0,62.9035,62.9991,62.9035,62.9383,13500.0
2014-04-28 10:35:00,72.43,72.52,72.37,72.52,14300.0,62.9383,63.0165,62.8861,63.0165,14300.0
2014-04-28 10:40:00,72.53,72.66,72.53,72.66,19500.0,63.0252,63.1381,63.0252,63.1381,19500.0
2014-04-28 10:45:00,72.65,72.67,72.59,72.61,23000.0,63.1295,63.1468,63.0773,63.0947,23000.0
2014-04-28 10:50:00,72.62,72.62,72.53,72.53,21600.0,63.1034,63.1034,63.0252,63.0252,21600.0
2014-04-28 10:55:00,72.52,72.56,72.51,72.54,11600.0,63.0165,63.0512,63.0078,63.0339,11600.0
2014-04-28 11:00:00,72.53,72.59,72.51,72.58,13000.0,63.0252,63.0773,63.0078,63.0686,13000.0
2014-04-28 11:05:00,72.59,72.64,72.56,72.58,14500.0,63.0773,63.1208,63.0512,63.0686,14500.0
2014-04-28 11:10:00,72.59,72.6,72.49,72.49,38300.0,63.0773,63.086,62.9904,62.9904,38300.0
2014-04-28 11:15:00,72.47,72.52,72.44,72.52,13500.0,62.973,63.0165,62.947,63.0165,13500.0
2014-04-28 11:20:00,72.52,72.56,72.47,72.47,13300.0,63.0165,63.0512,62.973,62.973,13300.0
2014-04-28 11:25:00,72.48,72.53,72.4,72.4,18900.0,62.9817,63.0252,62.9122,62.9122,18900.0
2014-04-28 11:30:00,72.39,72.39,72.27,72.28,34600.0,62.9035,62.9035,62.7993,62.8079,34600.0
2014-04-28 11:35:00,72.27,72.36,72.27,72.29,32400.0,62.7993,62.8775,62.7993,62.8166,32400.0
2014-04-28 11:40:00,72.27,72.33,72.22,72.25,28300.0,62.7993,62.8514,62.7558,62.7819,28300.0
2014-04-28 11:45:00,72.24,72.25,72.09,72.23,37700.0,62.7732,62.7819,62.6428,62.7645,37700.0
2014-04-28 11:50:00,72.23,72.41,72.23,72.4,16800.0,62.7645,62.9209,62.7645,62.9122,16800.0
2014-04-28 11:55:00,72.38,72.38,72.27,72.29,19400.0,62.8948,62.8948,62.7993,62.8166,19400.0
2014-04-28 12:00:00,72.28,72.3,72.06,72.08,38800.0,62.8079,62.8253,62.6168,62.6341,38800.0
2014-04-28 12:05:00,72.07,72.12,72.01,72.05,17800.0,62.6255,62.6689,62.5733,62.6081,17800.0
2014-04-28 12:10:00,72.06,72.1,72.03,72.03,11500.0,62.6168,62.6515,62.5907,62.5907,11500.0
2014-04-28 12:15:00,72.04,72.11,72.01,72.07,57800.0,62.5994,62.6602,62.5733,62.6255,57800.0
2014-04-28 12:20:00,72.06,72.14,72.04,72.14,12000.0,62.6168,62.6863,62.5994,62.6863,12000.0
2014-04-28 12:25:00,72.15,72.2,72.12,72.2,8000.0,62.695,62.7384,62.6689,62.7384,8000.0
2014-04-28 12:30:00,72.17,72.26,72.17,72.24,14800.0,62.7124,62.7906,62.7124,62.7732,14800.0
2014-04-28 12:35:00,72.25,72.29,72.25,72.27,7900.0,62.7819,62.8166,62.7819,62.7993,7900.0
2014-04-28 12:40:00,72.26,72.34,72.26,72.28,10000.0,62.7906,62.8601,62.7906,62.8079,10000.0
2014-04-28 12:45:00,72.28,72.29,72.23,72.25,9500.0,62.8079,62.8166,62.7645,62.7819,9500.0
2014-04-28 12:50:00,72.23,72.23,72.13,72.14,10000.0,62.7645,62.7645,62.6776,62.6863,10000.0
2014-04-28 12:55:00,72.15,72.15,72.06,72.06,27600.0,62.695,62.695,62.6168,62.6168,27600.0
2014-04-28 13:00:00,72.04,72.04,72.0,72.01,20900.0,62.5994,62.5994,62.5646,62.5733,20900.0
2014-04-28 13:05:00,72.0,72.01,71.86,71.86,16400.0,62.5646,62.5733,62.443,62.443,16400.0
2014-04-28 13:10:00,71.86,71.94,71.86,71.86,17300.0,62.443,62.5125,62.443,62.443,17300.0
2014-04-28 13:15:00,71.87,71.87,71.81,71.84,12300.0,62.4517,62.4517,62.3995,62.4256,12300.0
2014-04-28 13:20:00,71.84,71.84,71.66,71.69,26200.0,62.4256,62.4256,62.2692,62.2953,26200.0
2014-04-28 13:25:00,71.67,71.67,71.61,71.63,39100.0,62.2779,62.2779,62.2257,62.2431,39100.0
2014-04-28 13:30:00,71.61,71.7,71.6,71.65,56000.0,62.2257,62.3039,62.2171,62.2605,56000.0
2014-04-28 13:35:00,71.65,71.7,71.62,71.64,22500.0,62.2605,62.3039,62.2344,62.2518,22500.0
2014-04-28 13:40:00,71.64,71.64,71.54,71.55,12300.0,62.2518,62.2518,62.1649,62.1736,12300.0
2014-04-28 13:45:00,71.55,71.62,71.52,71.62,9300.0,62.1736,62.2344,62.1475,62.2344,9300.0
2014-04-28 13:50:00,71.63,71.71,71.63,71.64,20300.0,62.2431,62.3126,62.2431,62.2518,20300.0
2014-04-28 13:55:00,71.65,71.67,71.58,71.65,16400.0,62.2605,62.2779,62.1997,62.2605,16400.0
2014-04-28 14:00:00,71.65,71.66,71.55,71.56,27700.0,62.2605,62.2692,62.1736,62.1823,27700.0
2014-04-28 14:05:00,71.56,71.59,71.53,71.55,37100.0,62.1823,62.2084,62.1562,62.1736,37100.0
2014-04-28 14:10:00,71.55,71.61,71.5,71.59,48000.0,62.1736,62.2257,62.1302,62.2084,48000.0
2014-04-28 14:15:00,71.6,71.74,71.6,71.72,16800.0,62.2171,62.3387,62.2171,62.3213,16800.0
2014-04-28 14:20:00,71.73,71.76,71.7,71.73,10800.0,62.33,62.3561,62.3039,62.33,10800.0
2014-04-28 14:25:00,71.72,71.73,71.68,71.73,23200.0,62.3213,62.33,62.2866,62.33,23200.0
2014-04-28 14:30:00,71.73,71.81,71.72,71.8,26500.0,62.33,62.3995,62.3213,62.3908,26500.0
2014-04-28 14:35:00,71.8,71.85,71.8,71.83,18000.0,62.3908,62.4343,62.3908,62.4169,18000.0
2014-04-28 14:40:00,71.83,71.83,71.76,71.8,20300.0,62.4169,62.4169,62.3561,62.3908,20300.0
2014-04-28 14:45:00,71.79,71.85,71.78,71.79,39900.0,62.3822,62.4343,62.3735,62.3822,39900.0
2014-04-28 14:50:00,71.8,71.84,71.77,71.84,14600.0,62.3908,62.4256,62.3648,62.4256,14600.0
2014-04-28 14:55:00,71.85,71.87,71.82,71.82,20500.0,62.4343,62.4517,62.4082,62.4082,20500.0
2014-04-28 15:00:00,71.83,71.86,71.81,71.85,30100.0,62.4169,62.443,62.3995,62.4343,30100.0
2014-04-28 15:05:00,71.85,71.88,71.81,71.86,34200.0,62.4343,62.4604,62.3995,62.443,34200.0
2014-04-28 15:10:00,71.86,71.87,71.77,71.83,50600.0,62.443,62.4517,62.3648,62.4169,50600.0
2014-04-28 15:15:00,71.83,71.84,71.79,71.8,55300.0,62.4169,62.4256,62.3822,62.3908,55300.0
2014-04-28 15:20:00,71.8,71.95,71.79,71.94,36200.0,62.3908,62.5212,62.3822,62.5125,36200.0
2014-04-28 15:25:00,71.94,71.98,71.89,71.92,48200.0,62.5125,62.5473,62.469,62.4951,48200.0
2014-04-28 15:30:00,71.92,71.93,71.89,71.9,50000.0,62.4951,62.5038,62.469,62.4777,50000.0
2014-04-28 15:35:00,71.91,71.94,71.89,71.94,33800.0,62.4864,62.5125,62.469,62.5125,33800.0
2014-04-28 15:40:00,71.95,71.98,71.93,71.97,45900.0,62.5212,62.5473,62.5038,62.5386,45900.0
2014-04-28 15:45:00,71.97,71.98,71.93,71.95,56800.0,62.5386,62.5473,62.5038,62.5212,56800.0
2014-04-28 15:50:00,71.94,71.98,71.89,71.91,83800.0,62.5125,62.5473,62.469,62.4864,83800.0
2014-04-28 15:55:00,71.91,71.91,71.87,71.89,76900.0,62.4864,62.4864,62.4517,62.469,76900.0
2014-04-29 09:30:00,72.08,72.37,71.91,72.24,84500.0,62.6341,62.8861,62.4864,62.7732,84500.0
2014-04-29 09:35:00,72.23,72.54,72.2,72.52,29900.0,62.7645,63.0339,62.7384,63.0165,29900.0
2014-04-29 09:40:00,72.53,72.58,72.37,72.38,12800.0,63.0252,63.0686,62.8861,62.8948,12800.0
2014-04-29 09:45:00,72.35,72.48,72.34,72.38,11700.0,62.8688,62.9817,62.8601,62.8948,11700.0
2014-04-29 09:50:00,72.39,72.52,72.37,72.52,58400.0,62.9035,63.0165,62.8861,63.0165,58400.0
2014-04-29 09:55:00,72.49,72.55,72.36,72.38,23900.0,62.9904,63.0426,62.8775,62.8948,23900.0
2014-04-29 10:00:00,72.39,72.55,72.37,72.52,12300.0,62.9035,63.0426,62.8861,63.0165,12300.0
2014-04-29 10:05:00,72.55,72.66,72.43,72.5,65600.0,63.0426,63.1381,62.9383,62.9991,65600.0
2014-04-29 10:10:00,72.5,72.52,72.27,72.29,41200.0,62.9991,63.0165,62.7993,62.8166,41200.0
2014-04-29 10:15:00,72.28,72.35,72.2,72.31,30800.0,62.8079,62.8688,62.7384,62.834,30800.0
2014-04-29 10:20:00,72.31,72.4,72.31,72.39,6500.0,62.834,62.9122,62.834,62.9035,6500.0
2014-04-29 10:25:00,72.37,72.37,72.23,72.28,18400.0,62.8861,62.8861,62.7645,62.8079,18400.0
2014-04-29 10:30:00,72.28,72.3,72.27,72.28,6200.0,62.8079,62.8253,62.7993,62.8079,6200.0
2014-04-29 10:35:00,72.3,72.31,72.26,72.29,12300.0,62.8253,62.834,62.7906,62.8166,12300.0
2014-04-29 10:40:00,72.31,72.33,72.27,72.3,10600.0,62.834,62.8514,62.7993,62.8253,10600.0
2014-04-29 10:45:00,72.33,72.4,72.32,72.39,9600.0,62.8514,62.9122,62.8427,62.9035,9600.0
2014-04-29 10:50:00,72.38,72.38,72.33,72.36,17700.0,62.8948,62.8948,62.8514,62.8775,17700.0
2014-04-29 10:55:00,72.36,72.56,72.34,72.56,55700.0,62.8775,63.0512,62.8601,63.0512,55700.0
2014-04-29 11:00:00,72.56,72.6,72.51,72.51,9800.0,63.0512,63.086,63.0078,63.0078,9800.0
2014-04-29 11:05:00,72.5,72.51,72.41,72.42,7500.0,62.9991,63.0078,62.9209,62.9296,7500.0
2014-04-29 11:10:00,72.43,72.43,72.35,72.37,11900.0,62.9383,62.9383,62.8688,62.8861,11900.0
2014-04-29 11:15:00,72.39,72.44,72.38,72.42,13300.0,62.9035,62.947,62.8948,62.9296,13300.0
2014-04-29 11:20:00,72.43,72.52,72.41,72.51,13100.0,62.9383,63.0165,62.9209,63.0078,13100.0
2014-04-29 11:25:00,72.53,72.55,72.51,72.53,4300.0,63.0252,63.0426,63.0078,63.0252,4300.0
2014-04-29 11:30:00,72.52,72.53,72.44,72.45,8000.0,63.0165,63.0252,62.947,62.9557,8000.0
2014-04-29 11:35:00,72.45,72.49,72.42,72.45,12500.0,62.9557,62.9904,62.9296,62.9557,12500.0
2014-04-29 11:40:00,72.45,72.52,72.44,72.47,10500.0,62.9557,63.0165,62.947,62.973,10500.0
2014-04-29 11:45:00,72.49,72.51,72.47,72.5,9500.0,62.9904,63.0078,62.973,62.9991,9500.0
2014-04-29 11:50:00,72.49,72.55,72.45,72.52,55100.0,62.9904,63.0426,62.9557,63.0165,55100.0
2014-04-29 11:55:00,72.51,72.54,72.49,72.52,29300.0,63.0078,63.0339,62.9904,63.0165,29300.0
2014-04-29 12:00:00,72.51,72.53,72.48,72.48,8000.0,63.0078,63.0252,62.9817,62.9817,8000.0
2014-04-29 12:05:00,72.48,72.56,72.47,72.55,24100.0,62.9817,63.0512,62.973,63.0426,24100.0
2014-04-29 12:10:00,72.55,72.61,72.54,72.59,9800.0,63.0426,63.0947,63.0339,63.0773,9800.0
2014-04-29 12:15:00,72.58,72.69,72.56,72.67,13800.0,63.0686,63.1642,63.0512,63.1468,13800.0
2014-04-29 12:20:00,72.68,72.77,72.67,72.74,90100.0,63.1555,63.2337,63.1468,63.2077,90100.0
2014-04-29 12:25:00,72.72,72.87,72.7,72.83,68900.0,63.1903,63.3206,63.1729,63.2859,68900.0
2014-04-29 12:30:00,72.83,72.94,72.81,72.88,59200.0,63.2859,63.3814,63.2685,63.3293,59200.0
2014-04-29 12:35:00,72.88,72.89,72.79,72.81,42200.0,63.3293,63.338,63.2511,63.2685,42200.0
2014-04-29 12:40:00,72.82,72.86,72.8,72.82,35700.0,63.2772,63.3119,63.2598,63.2772,35700.0
2014-04-29 12:45:00,72.81,72.87,72.71,72.72,36700.0,63.2685,63.3206,63.1816,63.1903,36700.0
2014-04-29 12:50:00,72.72,72.75,72.6,72.62,14400.0,63.1903,63.2163,63.086,63.1034,14400.0
2014-04-29 12:55:00,72.62,72.68,72.62,72.65,5900.0,63.1034,63.1555,63.1034,63.1295,5900.0
2014-04-29 13:00:00,72.66,72.75,72.64,72.71,30500.0,63.1381,63.2163,63.1208,63.1816,30500.0
2014-04-29 13:05:00,72.7,72.7,72.62,72.68,27400.0,63.1729,63.1729,63.1034,63.1555,27400.0
2014-04-29 13:10:00,72.67,72.74,72.67,72.7,18000.0,63.1468,63.2077,63.1468,63.1729,18000.0
2014-04-29 13:15:00,72.71,72.8,72.71,72.73,9800.0,63.1816,63.2598,63.1816,63.199,9800.0
2014-04-29 13:20:00,72.73,72.86,72.72,72.85,37600.0,63.199,63.3119,63.1903,63.3032,37600.0
2014-04-29 13:25:00,72.85,72.85,72.73,72.76,10500.0,63.3032,63.3032,63.199,63.225,10500.0
2014-04-29 13:30:00,72.76,72.83,72.74,72.83,15700.0,63.225,63.2859,63.2077,63.2859,15700.0
2014-04-29 13:35:00,72.81,72.84,72.73,72.75,16100.0,63.2685,63.2946,63.199,63.2163,16100.0
2014-04-29 13:40:00,72.75,72.77,72.71,72.71,15700.0,63.2163,63.2337,63.1816,63.1816,15700.0
2014-04-29 13:45:00,72.7,72.7,72.62,72.62,10200.0,63.1729,63.1729,63.1034,63.1034,10200.0
2014-04-29 13:50:00,72.64,72.66,72.63,72.65,7300.0,63.1208,63.1381,63.1121,63.1295,7300.0
2014-04-29 13:55:00,72.65,72.67,72.63,72.67,20200.0,63.1295,63.1468,63.1121,63.1468,20200.0
2014-04-29 14:00:00,72.67,72.69,72.64,72.65,12800.0,63.1468,63.1642,63.1208,63.1295,12800.0
2014-04-29 14:05:00,72.65,72.66,72.61,72.62,9000.0,63.1295,63.1381,63.0947,63.1034,9000.0
2014-04-29 14:10:00,72.61,72.61,72.54,72.54,3800.0,63.0947,63.0947,63.0339,63.0339,3800.0
2014-04-29 14:15:00,72.54,72.57,72.47,72.56,18000.0,63.0339,63.0599,62.973,63.0512,18000.0
2014-04-29 14:20:00,72.56,72.61,72.56,72.59,7200.0,63.0512,63.0947,63.0512,63.0773,7200.0
2014-04-29 14:25:00,72.58,72.64,72.56,72.61,11900.0,63.0686,63.1208,63.0512,63.0947,11900.0
2014-04-29 14:30:00,72.61,72.67,72.61,72.67,10500.0,63.0947,63.1468,63.0947,63.1468,10500.0
2014-04-29 14:35:00,72.67,72.74,72.66,72.72,22300.0,63.1468,63.2077,63.1381,63.1903,22300.0
2014-04-29 14:40:00,72.71,72.76,72.69,72.7,14000.0,63.1816,63.225,63.1642,63.1729,14000.0
2014-04-29 14:45:00,72.7,72.73,72.69,72.73,12100.0,63.1729,63.199,63.1642,63.199,12100.0
2014-04-29 14:50:00,72.74,72.74,72.7,72.74,13500.0,63.2077,63.2077,63.1729,63.2077,13500.0
2014-04-29 14:55:00,72.73,72.73,72.71,72.71,14600.0,63.199,63.199,63.1816,63.1816,14600.0
2014-04-29 15:00:00,72.71,72.77,72.71,72.76,19800.0,63.1816,63.2337,63.1816,63.225,19800.0
2014-04-29 15:05:00,72.77,72.83,72.73,72.81,24500.0,63.2337,63.2859,63.199,63.2685,24500.0
2014-04-29 15:10:00,72.8,72.88,72.8,72.86,30100.0,63.2598,63.3293,63.2598,63.3119,30100.0
2014-04-29 15:15:00,72.85,72.88,72.81,72.81,18700.0,63.3032,63.3293,63.2685,63.2685,18700.0
2014-04-29 15:20:00,72.81,72.86,72.81,72.85,34800.0,63.2685,63.3119,63.2685,63.3032,34800.0
2014-04-29 15:25:00,72.85,72.94,72.84,72.93,55300.0,63.3032,63.3814,63.2946,63.3728,55300.0
2014-04-29 15:30:00,72.93,72.96,72.9,72.96,32100.0,63.3728,63.3988,63.3467,63.3988,32100.0
2014-04-29 15:35:00,72.95,72.95,72.89,72.94,59300.0,63.3901,63.3901,63.338,63.3814,59300.0
2014-04-29 15:40:00,72.95,72.95,72.91,72.93,54300.0,63.3901,63.3901,63.3554,63.3728,54300.0
2014-04-29 15:45:00,72.92,72.95,72.89,72.95,81900.0,63.3641,63.3901,63.338,63.3901,81900.0
2014-04-29 15:50:00,72.95,72.97,72.94,72.97,95900.0,63.3901,63.4075,63.3814,63.4075,95900.0
2014-04-29 15:55:00,72.96,72.99,72.93,72.93,135900.0,63.3988,63.4249,63.3728,63.3728,135900.0
2014-04-30 09:30:00,72.7,72.7,72.21,72.41,28200.0,63.1729,63.1729,62.7471,62.9209,28200.0
2014-04-30 09:35:00,72.37,72.75,72.37,72.66,22800.0,62.8861,63.2163,62.8861,63.1381,22800.0
2014-04-30 09:40:00,72.69,72.92,72.67,72.81,28700.0,63.1642,63.3641,63.1468,63.2685,28700.0
2014-04-30 09:45:00,72.83,72.84,72.68,72.77,24100.0,63.2859,63.2946,63.1555,63.2337,24100.0
2014-04-30 09:50:00,72.82,72.84,72.77,72.78,15700.0,63.2772,63.2946,63.2337,63.2424,15700.0
2014-04-30 09:55:00,72.75,72.75,72.58,72.62,23100.0,63.2163,63.2163,63.0686,63.1034,23100.0
2014-04-30 10:00:00,72.62,72.74,72.53,72.53,20100.0,63.1034,63.2077,63.0252,63.0252,20100.0
2014-04-30 10:05:00,72.51,72.57,72.46,72.47,58300.0,63.0078,63.0599,62.9644,62.973,58300.0
2014-04-30 10:10:00,72.46,72.48,72.39,72.44,19500.0,62.9644,62.9817,62.9035,62.947,19500.0
2014-04-30 10:15:00,72.47,72.48,72.39,72.39,12200.0,62.973,62.9817,62.9035,62.9035,12200.0
2014-04-30 10:20:00,72.41,72.51,72.39,72.46,14700.0,62.9209,63.0078,62.9035,62.9644,14700.0
2014-04-30 10:25:00,72.44,72.47,72.31,72.31,13000.0,62.947,62.973,62.834,62.834,13000.0
2014-04-30 10:30:00,72.34,72.49,72.33,72.47,11500.0,62.8601,62.9904,62.8514,62.973,11500.0
2014-04-30 10:35:00,72.49,72.49,72.39,72.41,10600.0,62.9904,62.9904,62.9035,62.9209,10600.0
2014-04-30 10:40:00,72.41,72.41,72.32,72.38,11600.0,62.9209,62.9209,62.8427,62.8948,11600.0
2014-04-30 10:45:00,72.38,72.4,72.33,72.38,15000.0,62.8948,62.9122,62.8514,62.8948,15000.0
2014-04-30 10:50:00,72.38,72.39,72.29,72.34,37100.0,62.8948,62.9035,62.8166,62.8601,37100.0
2014-04-30 10:55:00,72.34,72.53,72.32,72.52,11200.0,62.8601,63.0252,62.8427,63.0165,11200.0
2014-04-30 11:00:00,72.54,72.56,72.51,72.53,18300.0,63.0339,63.0512,63.0078,63.0252,18300.0
2014-04-30 11:05:00,72.52,72.53,72.46,72.46,6800.0,63.0165,63.0252,62.9644,62.9644,6800.0
2014-04-30 11:10:00,72.46,72.46,72.41,72.41,7800.0,62.9644,62.9644,62.9209,62.9209,7800.0
2014-04-30 11:15:00,72.41,72.45,72.38,72.42,20600.0,62.9209,62.9557,62.8948,62.9296,20600.0
2014-04-30 11:20:00,72.4,72.47,72.39,72.43,4500.0,62.9122,62.973,62.9035,62.9383,4500.0
2014-04-30 11:25:00,72.41,72.41,72.34,72.34,8700.0,62.9209,62.9209,62.8601,62.8601,8700.0
2014-04-30 11:30:00,72.36,72.5,72.36,72.48,21300.0,62.8775,62.9991,62.8775,62.9817,21300.0
2014-04-30 11:35:00,72.49,72.56,72.46,72.54,30300.0,62.9904,63.0512,62.9644,63.0339,30300.0
2014-04-30 11:40:00,72.55,72.59,72.54,72.58,3100.0,63.0426,63.0773,63.0339,63.0686,3100.0
2014-04-30 11:45:00,72.59,72.59,72.48,72.48,8800.0,63.0773,63.0773,62.9817,62.9817,8800.0
2014-04-30 11:50:00,72.49,72.52,72.48,72.49,9900.0,62.9904,63.0165,62.9817,62.9904,9900.0
2014-04-30 11:55:00,72.5,72.5,72.43,72.44,16100.0,62.9991,62.9991,62.9383,62.947,16100.0
2014-04-30 12:00:00,72.44,72.5,72.44,72.5,9500.0,62.947,62.9991,62.947,62.9991,9500.0
2014-04-30 12:05:00,72.5,72.5,72.43,72.43,42000.0,62.9991,62.9991,62.9383,62.9383,42000.0
2014-04-30 12:10:00,72.43,72.43,72.34,72.39,12800.0,62.9383,62.9383,62.8601,62.9035,12800.0
2014-04-30 12:15:00,72.38,72.47,72.38,72.47,4600.0,62.8948,62.973,62.8948,62.973,4600.0
2014-04-30 12:20:00,72.48,72.48,72.46,72.46,4300.0,62.9817,62.9817,62.9644,62.9644,4300.0
2014-04-30 12:25:00,72.46,72.48,72.45,72.47,7200.0,62.9644,62.9817,62.9557,62.973,7200.0
2014-04-30 12:30:00,72.48,72.53,72.46,72.53,8300.0,62.9817,63.0252,62.9644,63.0252,8300.0
2014-04-30 12:35:00,72.54,72.58,72.54,72.56,8100.0,63.0339,63.0686,63.0339,63.0512,8100.0
2014-04-30 12:40:00,72.56,72.56,72.53,72.54,6600.0,63.0512,63.0512,63.0252,63.0339,6600.0
2014-04-30 12:45:00,72.54,72.54,72.53,72.53,5100.0,63.0339,63.0339,63.0252,63.0252,5100.0
2014-04-30 12:50:00,72.53,72.53,72.5,72.5,4000.0,63.0252,63.0252,62.9991,62.9991,4000.0
2014-04-30 12:55:00,72.52,72.54,72.52,72.52,6400.0,63.0165,63.0339,63.0165,63.0165,6400.0
2014-04-30 13:00:00,72.52,72.57,72.51,72.56,6300.0,63.0165,63.0599,63.0078,63.0512,6300.0
2014-04-30 13:05:00,72.56,72.58,72.55,72.58,4400.0,63.0512,63.0686,63.0426,63.0686,4400.0
2014-04-30 13:10:00,72.58,72.59,72.55,72.56,10800.0,63.0686,63.0773,63.0426,63.0512,10800.0
2014-04-30 13:15:00,72.56,72.56,72.52,72.52,4700.0,63.0512,63.0512,63.0165,63.0165,4700.0
2014-04-30 13:20:00,72.52,72.53,72.48,72.48,9000.0,63.0165,63.0252,62.9817,62.9817,9000.0
2014-04-30 13:25:00,72.48,72.48,72.42,72.43,10800.0,62.9817,62.9817,62.9296,62.9383,10800.0
2014-04-30 13:30:00,72.43,72.43,72.41,72.43,10100.0,62.9383,62.9383,62.9209,62.9383,10100.0
2014-04-30 13:35:00,72.42,72.43,72.4,72.41,10300.0,62.9296,62.9383,62.9122,62.9209,10300.0
2014-04-30 13:40:00,72.4,72.42,72.39,72.42,11200.0,62.9122,62.9296,62.9035,62.9296,11200.0
2014-04-30 13:45:00,72.42,72.42,72.4,72.41,4200.0,62.9296,62.9296,62.9122,62.9209,4200.0
2014-04-30 13:50:00,72.4,72.41,72.39,72.4,2100.0,62.9122,62.9209,62.9035,62.9122,2100.0
2014-04-30 13:55:00,72.39,72.41,72.37,72.41,13900.0,62.9035,62.9209,62.8861,62.9209,13900.0
2014-04-30 14:00:00,72.41,72.51,72.37,72.48,32400.0,62.9209,63.0078,62.8861,62.9817,32400.0
2014-04-30 14:05:00,72.48,72.48,72.33,72.42,16500.0,62.9817,62.9817,62.8514,62.9296,16500.0
2014-04-30 14:10:00,72.41,72.42,72.3,72.33,13900.0,62.9209,62.9296,62.8253,62.8514,13900.0
2014-04-30 14:15:00,72.32,72.4,72.32,72.38,10600.0,62.8427,62.9122,62.8427,62.8948,10600.0
2014-04-30 14:20:00,72.37,72.43,72.37,72.43,16600.0,62.8861,62.9383,62.8861,62.9383,16600.0
2014-04-30 14:25:00,72.45,72.58,72.45,72.56,21100.0,62.9557,63.0686,62.9557,63.0512,21100.0
2014-04-30 14:30:00,72.56,72.59,72.54,72.59,21800.0,63.0512,63.0773,63.0339,63.0773,21800.0
2014-04-30 14:35:00,72.59,72.62,72.57,72.57,15100.0,63.0773,63.1034,63.0599,63.0599,15100.0
2014-04-30 14:40:00,72.57,72.59,72.52,72.55,11400.0,63.0599,63.0773,63.0165,63.0426,11400.0
2014-04-30 14:45:00,72.56,72.64,72.56,72.63,13800.0,63.0512,63.1208,63.0512,63.1121,13800.0
2014-04-30 14:50:00,72.63,72.64,72.59,72.62,16600.0,63.1121,63.1208,63.0773,63.1034,16600.0
2014-04-30 14:55:00,72.62,72.62,72.56,72.58,17800.0,63.1034,63.1034,63.0512,63.0686,17800.0
2014-04-30 15:00:00,72.56,72.59,72.51,72.51,16700.0,63.0512,63.0773,63.0078,63.0078,16700.0
2014-04-30 15:05:00,72.51,72.52,72.42,72.42,30400.0,63.0078,63.0165,62.9296,62.9296,30400.0
2014-04-30 15:10:00,72.41,72.42,72.37,72.41,22700.0,62.9209,62.9296,62.8861,62.9209,22700.0
2014-04-30 15:15:00,72.4,72.41,72.33,72.37,14000.0,62.9122,62.9209,62.8514,62.8861,14000.0
2014-04-30 15:20:00,72.37,72.39,72.34,72.35,19200.0,62.8861,62.9035,62.8601,62.8688,19200.0
2014-04-30 15:25:00,72.36,72.45,72.36,72.42,17500.0,62.8775,62.9557,62.8775,62.9296,17500.0
2014-04-30 15:30:00,72.42,72.45,72.4,72.44,23300.0,62.9296,62.9557,62.9122,62.947,23300.0
2014-04-30 15:35:00,72.44,72.47,72.4,72.44,22200.0,62.947,62.973,62.9122,62.947,22200.0
2014-04-30 15:40:00,72.44,72.56,72.43,72.56,29500.0,62.947,63.0512,62.9383,63.0512,29500.0
2014-04-30 15:45:00,72.56,72.56,72.44,72.48,46500.0,63.0512,63.0512,62.947,62.9817,46500.0
2014-04-30 15:50:00,72.48,72.57,72.47,72.56,39200.0,62.9817,63.0599,62.973,63.0512,39200.0
2014-04-30 15:55:00,72.57,72.6,72.51,72.56,73200.0,63.0599,63.086,63.0078,63.0512,73200.0
2014-05-01 09:30:00,72.21,72.49,72.08,72.08,46400.0,62.7471,62.9904,62.6341,62.6341,46400.0
2014-05-01 09:35:00,72.09,72.1,71.9,72.02,19700.0,62.6428,62.6515,62.4777,62.582,19700.0
2014-05-01 09:40:00,72.01,72.01,71.84,71.9,35200.0,62.5733,62.5733,62.4256,62.4777,35200.0
2014-05-01 09:45:00,71.9,71.92,71.65,71.72,38400.0,62.4777,62.4951,62.2605,62.3213,38400.0
2014-05-01 09:50:00,71.72,71.76,71.69,71.75,23200.0,62.3213,62.3561,62.2953,62.3474,23200.0
2014-05-01 09:55:00,71.74,71.82,71.62,71.73,30200.0,62.3387,62.4082,62.2344,62.33,30200.0
2014-05-01 10:00:00,71.75,71.79,71.64,71.74,21600.0,62.3474,62.3822,62.2518,62.3387,21600.0
2014-05-01 10:05:00,71.76,71.88,71.76,71.81,25000.0,62.3561,62.4604,62.3561,62.3995,25000.0
2014-05-01 10:10:00,71.81,71.87,71.66,71.74,29300.0,62.3995,62.4517,62.2692,62.3387,29300.0
2014-05-01 10:15:00,71.75,71.84,71.7,71.84,15100.0,62.3474,62.4256,62.3039,62.4256,15100.0
2014-05-01 10:20:00,71.81,71.88,71.78,71.86,9900.0,62.3995,62.4604,62.3735,62.443,9900.0
2014-05-01 10:25:00,71.85,71.86,71.71,71.73,14800.0,62.4343,62.443,62.3126,62.33,14800.0
2014-05-01 10:30:00,71.73,71.74,71.67,71.7,45300.0,62.33,62.3387,62.2779,62.3039,45300.0
2014-05-01 10:35:00,71.7,71.7,71.6,71.64,99200.0,62.3039,62.3039,62.2171,62.2518,99200.0
2014-05-01 10:40:00,71.65,71.79,71.65,71.77,36400.0,62.2605,62.3822,62.2605,62.3648,36400.0
2014-05-01 10:45:00,71.78,71.8,71.58,71.58,61600.0,62.3735,62.3908,62.1997,62.1997,61600.0
2014-05-01 10:50:00,71.58,71.67,71.5,71.64,39000.0,62.1997,62.2779,62.1302,62.2518,39000.0
2014-05-01 10:55:00,71.62,71.63,71.51,71.51,17900.0,62.2344,62.2431,62.1388,62.1388,17900.0
2014-05-01 11:00:00,71.52,71.7,71.52,71.69,24800.0,62.1475,62.3039,62.1475,62.2953,24800.0
2014-05-01 11:05:00,71.67,71.73,71.64,71.68,27500.0,62.2779,62.33,62.2518,62.2866,27500.0
2014-05-01 11:10:00,71.67,71.7,71.66,71.69,12500.0,62.2779,62.3039,62.2692,62.2953,12500.0
2014-05-01 11:15:00,71.68,71.7,71.67,71.7,18000.0,62.2866,62.3039,62.2779,62.3039,18000.0
2014-05-01 11:20:00,71.7,71.82,71.69,71.79,45200.0,62.3039,62.4082,62.2953,62.3822,45200.0
2014-05-01 11:25:00,71.81,71.94,71.8,71.94,16300.0,62.3995,62.5125,62.3908,62.5125,16300.0
2014-05-01 11:30:00,71.93,72.1,71.93,72.05,14000.0,62.5038,62.6515,62.5038,62.6081,14000.0
2014-05-01 11:35:00,72.05,72.2,72.05,72.19,19600.0,62.6081,62.7384,62.6081,62.7297,19600.0
2014-05-01 11:40:00,72.18,72.3,72.16,72.21,19100.0,62.721,62.8253,62.7037,62.7471,19100.0
2014-05-01 11:45:00,72.19,72.19,72.03,72.03,8600.0,62.7297,62.7297,62.5907,62.5907,8600.0
2014-05-01 11:50:00,72.03,72.04,71.97,71.99,8500.0,62.5907,62.5994,62.5386,62.5559,8500.0
2014-05-01 11:55:00,71.99,71.99,71.78,71.79,17300.0,62.5559,62.5559,62.3735,62.3822,17300.0
2014-05-01 12:00:00,71.8,71.86,71.79,71.8,11100.0,62.3908,62.443,62.3822,62.3908,11100.0
2014-05-01 12:05:00,71.79,71.84,71.77,71.84,7500.0,62.3822,62.4256,62.3648,62.4256,7500.0
2014-05-01 12:10:00,71.83,71.97,71.83,71.97,14200.0,62.4169,62.5386,62.4169,62.5386,14200.0
2014-05-01 12:15:00,71.97,71.98,71.9,71.91,7700.0,62.5386,62.5473,62.4777,62.4864,7700.0
2014-05-01 12:20:00,71.91,71.94,71.91,71.94,7900.0,62.4864,62.5125,62.4864,62.5125,7900.0
2014-05-01 12:25:00,71.94,71.94,71.87,71.9,11900.0,62.5125,62.5125,62.4517,62.4777,11900.0
2014-05-01 12:30:00,71.92,71.93,71.89,71.93,7000.0,62.4951,62.5038,62.469,62.5038,7000.0
2014-05-01 12:35:00,71.93,71.99,71.92,71.96,11100.0,62.5038,62.5559,62.4951,62.5299,11100.0
2014-05-01 12:40:00,71.97,72.06,71.97,72.06,7700.0,62.5386,62.6168,62.5386,62.6168,7700.0
2014-05-01 12:45:00,72.06,72.06,71.91,71.92,14700.0,62.6168,62.6168,62.4864,62.4951,14700.0
2014-05-01 12:50:00,71.92,71.95,71.88,71.93,7700.0,62.4951,62.5212,62.4604,62.5038,7700.0
2014-05-01 12:55:00,71.92,71.93,71.89,71.92,7000.0,62.4951,62.5038,62.469,62.4951,7000.0
2014-05-01 13:00:00,71.91,71.98,71.91,71.98,11500.0,62.4864,62.5473,62.4864,62.5473,11500.0
2014-05-01 13:05:00,71.98,72.07,71.97,72.05,12100.0,62.5473,62.6255,62.5386,62.6081,12100.0
2014-05-01 13:10:00,72.04,72.05,71.94,72.01,57800.0,62.5994,62.6081,62.5125,62.5733,57800.0
2014-05-01 13:15:00,72.0,72.0,71.96,71.98,15800.0,62.5646,62.5646,62.5299,62.5473,15800.0
2014-05-01 13:20:00,71.98,72.06,71.96,71.98,19400.0,62.5473,62.6168,62.5299,62.5473,19400.0
2014-05-01 13:25:00,71.97,72.0,71.93,71.99,11600.0,62.5386,62.5646,62.5038,62.5559,11600.0
2014-05-01 13:30:00,71.98,71.99,71.94,71.95,9800.0,62.5473,62.5559,62.5125,62.5212,9800.0
2014-05-01 13:35:00,71.96,71.97,71.92,71.96,20400.0,62.5299,62.5386,62.4951,62.5299,20400.0
2014-05-01 13:40:00,71.96,71.98,71.96,71.96,11300.0,62.5299,62.5473,62.5299,62.5299,11300.0
2014-05-01 13:45:00,71.96,71.97,71.88,71.88,24600.0,62.5299,62.5386,62.4604,62.4604,24600.0
2014-05-01 13:50:00,71.87,71.87,71.8,71.82,13800.0,62.4517,62.4517,62.3908,62.4082,13800.0
2014-05-01 13:55:00,71.81,71.82,71.78,71.8,16900.0,62.3995,62.4082,62.3735,62.3908,16900.0
2014-05-01 14:00:00,71.81,71.9,71.81,71.9,14300.0,62.3995,62.4777,62.3995,62.4777,14300.0
2014-05-01 14:05:00,71.89,71.92,71.88,71.89,15100.0,62.469,62.4951,62.4604,62.469,15100.0
2014-05-01 14:10:00,71.89,71.94,71.89,71.93,9400.0,62.469,62.5125,62.469,62.5038,9400.0
2014-05-01 14:15:00,71.93,71.98,71.9,71.91,12700.0,62.5038,62.5473,62.4777,62.4864,12700.0
2014-05-01 14:20:00,71.9,71.93,71.89,71.91,13300.0,62.4777,62.5038,62.469,62.4864,13300.0
2014-05-01 14:25:00,71.9,71.93,71.9,71.92,6900.0,62.4777,62.5038,62.4777,62.4951,6900.0
2014-05-01 14:30:00,71.92,71.94,71.89,71.9,15400.0,62.4951,62.5125,62.469,62.4777,15400.0
2014-05-01 14:35:00,71.9,71.91,71.87,71.88,19200.0,62.4777,62.4864,62.4517,62.4604,19200.0
2014-05-01 14:40:00,71.88,71.93,71.87,71.93,32700.0,62.4604,62.5038,62.4517,62.5038,32700.0
2014-05-01 14:45:00,71.92,72.04,71.9,72.04,113800.0,62.4951,62.5994,62.4777,62.5994,113800.0
2014-05-01 14:50:00,72.05,72.1,72.01,72.08,13700.0,62.6081,62.6515,62.5733,62.6341,13700.0
2014-05-01 14:55:00,72.07,72.07,72.02,72.03,16800.0,62.6255,62.6255,62.582,62.5907,16800.0
2014-05-01 15:00:00,72.03,72.16,72.03,72.16,20900.0,62.5907,62.7037,62.5907,62.7037,20900.0
2014-05-01 15:05:00,72.16,72.16,72.02,72.1,29500.0,62.7037,62.7037,62.582,62.6515,29500.0
2014-05-01 15:10:00,72.1,72.12,72.01,72.11,45900.0,62.6515,62.6689,62.5733,62.6602,45900.0
2014-05-01 15:15:00,72.11,72.11,72.01,72.01,37000.0,62.6602,62.6602,62.5733,62.5733,37000.0
2014-05-01 15:20:00,72.01,72.03,71.87,71.95,86000.0,62.5733,62.5907,62.4517,62.5212,86000.0
2014-05-01 15:25:00,71.94,71.98,71.94,71.97,41600.0,62.5125,62.5473,62.5125,62.5386,41600.0
2014-05-01 15:30:00,71.97,72.06,71.96,72.06,41700.0,62.5386,62.6168,62.5299,62.6168,41700.0
2014-05-01 15:35:00,72.06,72.11,72.03,72.04,64500.0,62.6168,62.6602,62.5907,62.5994,64500.0
2014-05-01 15:40:00,72.05,72.14,72.03,72.04,81600.0,62.6081,62.6863,62.5907,62.5994,81600.0
2014-05-01 15:45:00,72.03,72.06,72.0,72.06,62300.0,62.5907,62.6168,62.5646,62.6168,62300.0
2014-05-01 15:50:00,72.06,72.24,72.05,72.24,90600.0,62.6168,62.7732,62.6081,62.7732,90600.0
2014-05-01 15:55:00,72.23,72.23,72.16,72.18,133700.0,62.7645,62.7645,62.7037,62.721,133700.0
2014-05-02 09:30:00,74.29,75.87,74.29,75.4,295200.0,64.5545,65.9275,64.5545,65.5191,295200.0
2014-05-02 09:35:00,75.47,75.48,74.44,74.63,142200.0,65.5799,65.5886,64.6849,64.85,142200.0
2014-05-02 09:40:00,74.66,75.55,74.59,75.54,429600.0,64.876,65.6494,64.8152,65.6407,429600.0
2014-05-02 09:45:00,75.55,76.1,75.16,75.73,332400.0,65.6494,66.1273,65.3105,65.8058,332400.0
2014-05-02 09:50:00,75.79,76.24,75.5,75.8,378900.0,65.858,66.249,65.606,65.8667,378900.0
2014-05-02 09:55:00,75.67,75.79,75.14,75.2,81400.0,65.7537,65.858,65.2931,65.3453,81400.0
2014-05-02 10:00:00,75.21,76.07,75.05,75.14,198600.0,65.354,66.1013,65.2149,65.2931,198600.0
2014-05-02 10:05:00,75.14,75.38,74.85,75.09,153300.0,65.2931,65.5017,65.0411,65.2497,153300.0
2014-05-02 10:10:00,75.07,75.12,74.93,75.06,84000.0,65.2323,65.2758,65.1107,65.2236,84000.0
2014-05-02 10:15:00,75.02,75.18,74.61,74.85,136900.0,65.1889,65.3279,64.8326,65.0411,136900.0
2014-05-02 10:20:00,74.86,75.17,74.84,75.13,111400.0,65.0498,65.3192,65.0325,65.2845,111400.0
2014-05-02 10:25:00,75.17,75.21,74.99,74.99,76300.0,65.3192,65.354,65.1628,65.1628,76300.0
2014-05-02 10:30:00,74.99,75.08,74.96,75.0,85500.0,65.1628,65.241,65.1367,65.1715,85500.0
2014-05-02 10:35:00,75.0,75.17,74.98,75.01,98300.0,65.1715,65.3192,65.1541,65.1802,98300.0
2014-05-02 10:40:00,75.04,75.11,74.97,75.1,144000.0,65.2063,65.2671,65.1454,65.2584,144000.0
2014-05-02 10:45:00,75.1,75.1,74.69,74.77,153700.0,65.2584,65.2584,64.9021,64.9716,153700.0
2014-05-02 10:50:00,74.75,74.86,74.49,74.81,29000.0,64.9543,65.0498,64.7283,65.0064,29000.0
2014-05-02 10:55:00,74.81,74.82,74.68,74.7,75100.0,65.0064,65.0151,64.8934,64.9108,75100.0
2014-05-02 11:00:00,74.68,74.74,74.45,74.66,91400.0,64.8934,64.9456,64.6936,64.876,91400.0
2014-05-02 11:05:00,74.67,74.72,74.62,74.69,40000.0,64.8847,64.9282,64.8413,64.9021,40000.0
2014-05-02 11:10:00,74.7,74.7,74.6,74.6,38100.0,64.9108,64.9108,64.8239,64.8239,38100.0
2014-05-02 11:15:00,74.6,74.62,74.24,74.41,51000.0,64.8239,64.8413,64.5111,64.6588,51000.0
2014-05-02 11:20:00,74.41,74.53,74.22,74.29,39600.0,64.6588,64.7631,64.4937,64.5545,39600.0
2014-05-02 11:25:00,74.31,74.35,73.97,74.04,34100.0,64.5719,64.6067,64.2765,64.3373,34100.0
2014-05-02 11:30:00,74.07,74.34,74.07,74.14,46800.0,64.3634,64.598,64.3634,64.4242,46800.0
2014-05-02 11:35:00,74.17,74.42,74.09,74.16,45500.0,64.4503,64.6675,64.3807,64.4416,45500.0
2014-05-02 11:40:00,74.16,74.25,73.97,74.13,130900.0,64.4416,64.5198,64.2765,64.4155,130900.0
2014-05-02 11:45:00,74.13,74.44,74.13,74.44,22600.0,64.4155,64.6849,64.4155,64.6849,22600.0
2014-05-02 11:50:00,74.43,74.55,74.39,74.44,23200.0,64.6762,64.7805,64.6414,64.6849,23200.0
2014-05-02 11:55:00,74.44,74.44,74.11,74.17,46400.0,64.6849,64.6849,64.3981,64.4503,46400.0
2014-05-02 12:00:00,74.17,74.35,74.16,74.27,29700.0,64.4503,64.6067,64.4416,64.5372,29700.0
2014-05-02 12:05:00,74.27,74.34,74.27,74.33,14400.0,64.5372,64.598,64.5372,64.5893,14400.0
2014-05-02 12:10:00,74.33,74.62,74.26,74.62,56300.0,64.5893,64.8413,64.5285,64.8413,56300.0
2014-05-02 12:15:00,74.61,74.61,74.39,74.49,22800.0,64.8326,64.8326,64.6414,64.7283,22800.0
2014-05-02 12:20:00,74.43,74.49,74.35,74.39,19300.0,64.6762,64.7283,64.6067,64.6414,19300.0
2014-05-02 12:25:00,74.39,74.44,74.37,74.41,20100.0,64.6414,64.6849,64.6241,64.6588,20100.0
2014-05-02 12:30:00,74.44,74.5,74.43,74.48,17800.0,64.6849,64.737,64.6762,64.7196,17800.0
2014-05-02 12:35:00,74.49,74.6,74.42,74.6,27100.0,64.7283,64.8239,64.6675,64.8239,27100.0
2014-05-02 12:40:00,74.6,74.61,74.46,74.52,45300.0,64.8239,64.8326,64.7023,64.7544,45300.0
2014-05-02 12:45:00,74.52,74.57,74.52,74.55,21200.0,64.7544,64.7978,64.7544,64.7805,21200.0
2014-05-02 12:50:00,74.54,74.57,74.48,74.53,48100.0,64.7718,64.7978,64.7196,64.7631,48100.0
2014-05-02 12:55:00,74.52,74.55,74.49,74.5,34900.0,64.7544,64.7805,64.7283,64.737,34900.0
2014-05-02 13:00:00,74.54,74.69,74.52,74.61,64500.0,64.7718,64.9021,64.7544,64.8326,64500.0
2014-05-02 13:05:00,74.62,74.67,74.5,74.56,30800.0,64.8413,64.8847,64.737,64.7892,30800.0
2014-05-02 13:10:00,74.56,74.71,74.49,74.69,35200.0,64.7892,64.9195,64.7283,64.9021,35200.0
2014-05-02 13:15:00,74.7,74.72,74.54,74.58,30300.0,64.9108,64.9282,64.7718,64.8065,30300.0
2014-05-02 13:20:00,74.53,74.65,74.53,74.61,45600.0,64.7631,64.8674,64.7631,64.8326,45600.0
2014-05-02 13:25:00,74.6,74.68,74.54,74.57,55000.0,64.8239,64.8934,64.7718,64.7978,55000.0
2014-05-02 13:30:00,74.6,74.63,74.57,74.62,34600.0,64.8239,64.85,64.7978,64.8413,34600.0
2014-05-02 13:35:00,74.61,74.67,74.57,74.67,23200.0,64.8326,64.8847,64.7978,64.8847,23200.0
2014-05-02 13:40:00,74.67,74.82,74.61,74.79,23700.0,64.8847,65.0151,64.8326,64.989,23700.0
2014-05-02 13:45:00,74.8,74.85,74.8,74.85,14300.0,64.9977,65.0411,64.9977,65.0411,14300.0
2014-05-02 13:50:00,74.85,74.92,74.81,74.87,36200.0,65.0411,65.102,65.0064,65.0585,36200.0
2014-05-02 13:55:00,74.88,74.89,74.82,74.88,32400.0,65.0672,65.0759,65.0151,65.0672,32400.0
2014-05-02 14:00:00,74.89,74.92,74.85,74.91,187600.0,65.0759,65.102,65.0411,65.0933,187600.0
2014-05-02 14:05:00,74.9,74.95,74.83,74.87,41800.0,65.0846,65.128,65.0238,65.0585,41800.0
2014-05-02 14:10:00,74.88,74.9,74.87,74.88,25900.0,65.0672,65.0846,65.0585,65.0672,25900.0
2014-05-02 14:15:00,74.88,74.9,74.86,74.9,22800.0,65.0672,65.0846,65.0498,65.0846,22800.0
2014-05-02 14:20:00,74.9,74.92,74.87,74.89,38700.0,65.0846,65.102,65.0585,65.0759,38700.0
2014-05-02 14:25:00,74.89,74.97,74.89,74.96,34300.0,65.0759,65.1454,65.0759,65.1367,34300.0
2014-05-02 14:30:00,74.95,75.03,74.95,74.98,39000.0,65.128,65.1976,65.128,65.1541,39000.0
2014-05-02 14:35:00,74.97,74.98,74.93,74.94,31300.0,65.1454,65.1541,65.1107,65.1194,31300.0
2014-05-02 14:40:00,74.95,74.98,74.94,74.95,30900.0,65.128,65.1541,65.1194,65.128,30900.0
2014-05-02 14:45:00,74.95,74.99,74.95,74.99,20800.0,65.128,65.1628,65.128,65.1628,20800.0
2014-05-02 14:50:00,74.99,75.25,74.99,75.15,40900.0,65.1628,65.3887,65.1628,65.3018,40900.0
2014-05-02 14:55:00,75.15,75.28,75.14,75.21,47300.0,65.3018,65.4148,65.2931,65.354,47300.0
2014-05-02 15:00:00,75.21,75.23,75.05,75.15,45100.0,65.354,65.3714,65.2149,65.3018,45100.0
2014-05-02 15:05:00,75.14,75.27,75.14,75.26,38600.0,65.2931,65.4061,65.2931,65.3974,38600.0
2014-05-02 15:10:00,75.26,75.33,75.24,75.3,71900.0,65.3974,65.4582,65.38,65.4322,71900.0
2014-05-02 15:15:00,75.29,75.48,75.24,75.25,108600.0,65.4235,65.5886,65.38,65.3887,108600.0
2014-05-02 15:20:00,75.23,75.35,75.22,75.27,96400.0,65.3714,65.4756,65.3627,65.4061,96400.0
2014-05-02 15:25:00,75.27,75.48,75.26,75.47,73400.0,65.4061,65.5886,65.3974,65.5799,73400.0
2014-05-02 15:30:00,75.47,75.66,75.46,75.63,105300.0,65.5799,65.745,65.5712,65.7189,105300.0
2014-05-02 15:35:00,75.64,75.64,75.25,75.3,112500.0,65.7276,65.7276,65.3887,65.4322,112500.0
2014-05-02 15:40:00,75.28,75.47,75.28,75.44,79700.0,65.4148,65.5799,65.4148,65.5538,79700.0
2014-05-02 15:45:00,75.45,75.79,75.44,75.79,175100.0,65.5625,65.858,65.5538,65.858,175100.0
2014-05-02 15:50:00,75.78,75.78,75.55,75.7,224200.0,65.8493,65.8493,65.6494,65.7798,224200.0
2014-05-02 15:55:00,75.71,75.76,75.38,75.59,283600.0,65.7884,65.8319,65.5017,65.6842,283600.0
2014-05-05 09:30:00,74.75,74.98,74.57,74.9,87100.0,64.9543,65.1541,64.7978,65.0846,87100.0
2014-05-05 09:35:00,74.83,75.0,74.74,74.91,81500.0,65.0238,65.1715,64.9456,65.0933,81500.0
2014-05-05 09:40:00,74.91,74.92,74.64,74.8,62600.0,65.0933,65.102,64.8587,64.9977,62600.0
2014-05-05 09:45:00,74.8,74.8,74.59,74.62,36300.0,64.9977,64.9977,64.8152,64.8413,36300.0
2014-05-05 09:50:00,74.6,74.85,74.6,74.8,36500.0,64.8239,65.0411,64.8239,64.9977,36500.0
2014-05-05 09:55:00,74.81,74.81,74.7,74.79,32800.0,65.0064,65.0064,64.9108,64.989,32800.0
2014-05-05 10:00:00,74.8,74.96,74.76,74.82,30300.0,64.9977,65.1367,64.9629,65.0151,30300.0
2014-05-05 10:05:00,74.82,74.84,74.75,74.77,30500.0,65.0151,65.0325,64.9543,64.9716,30500.0
2014-05-05 10:10:00,74.77,74.95,74.76,74.93,25800.0,64.9716,65.128,64.9629,65.1107,25800.0
2014-05-05 10:15:00,74.96,75.1,74.93,74.94,33400.0,65.1367,65.2584,65.1107,65.1194,33400.0
2014-05-05 10:20:00,74.94,75.0,74.84,74.94,44100.0,65.1194,65.1715,65.0325,65.1194,44100.0
2014-05-05 10:25:00,74.94,75.06,74.94,74.98,33600.0,65.1194,65.2236,65.1194,65.1541,33600.0
2014-05-05 10:30:00,74.98,74.99,74.89,74.95,39300.0,65.1541,65.1628,65.0759,65.128,39300.0
2014-05-05 10:35:00,74.96,75.03,74.96,74.97,48500.0,65.1367,65.1976,65.1367,65.1454,48500.0
2014-05-05 10:40:00,74.97,75.06,74.97,75.04,30000.0,65.1454,65.2236,65.1454,65.2063,30000.0
2014-05-05 10:45:00,75.05,75.18,75.01,75.03,59200.0,65.2149,65.3279,65.1802,65.1976,59200.0
2014-05-05 10:50:00,75.02,75.04,74.82,74.87,64400.0,65.1889,65.2063,65.0151,65.0585,64400.0
2014-05-05 10:55:00,74.85,75.0,74.85,74.99,22200.0,65.0411,65.1715,65.0411,65.1628,22200.0
2014-05-05 11:00:00,75.0,75.11,74.95,75.09,63700.0,65.1715,65.2671,65.128,65.2497,63700.0
2014-05-05 11:05:00,75.08,75.09,75.0,75.08,24800.0,65.241,65.2497,65.1715,65.241,24800.0
2014-05-05 11:10:00,75.1,75.1,75.04,75.04,11000.0,65.2584,65.2584,65.2063,65.2063,11000.0
2014-05-05 11:15:00,75.04,75.08,74.99,75.06,14700.0,65.2063,65.241,65.1628,65.2236,14700.0
2014-05-05 11:20:00,75.07,75.1,75.05,75.09,23300.0,65.2323,65.2584,65.2149,65.2497,23300.0
2014-05-05 11:25:00,75.09,75.13,75.0,75.01,22400.0,65.2497,65.2845,65.1715,65.1802,22400.0
2014-05-05 11:30:00,75.01,75.01,74.84,74.85,52100.0,65.1802,65.1802,65.0325,65.0411,52100.0
2014-05-05 11:35:00,74.85,74.85,74.78,74.8,16800.0,65.0411,65.0411,64.9803,64.9977,16800.0
2014-05-05 11:40:00,74.8,74.9,74.75,74.77,33200.0,64.9977,65.0846,64.9543,64.9716,33200.0
2014-05-05 11:45:00,74.77,74.79,74.74,74.75,21400.0,64.9716,64.989,64.9456,64.9543,21400.0
2014-05-05 11:50:00,74.75,74.8,74.6,74.62,29900.0,64.9543,64.9977,64.8239,64.8413,29900.0
2014-05-05 11:55:00,74.62,74.65,74.6,74.62,15200.0,64.8413,64.8674,64.8239,64.8413,15200.0
2014-05-05 12:00:00,74.62,74.65,74.61,74.61,16300.0,64.8413,64.8674,64.8326,64.8326,16300.0
2014-05-05 12:05:00,74.61,74.64,74.51,74.53,23500.0,64.8326,64.8587,64.7457,64.7631,23500.0
2014-05-05 12:10:00,74.53,74.54,74.46,74.51,33900.0,64.7631,64.7718,64.7023,64.7457,33900.0
2014-05-05 12:15:00,74.51,74.51,74.4,74.4,25000.0,64.7457,64.7457,64.6501,64.6501,25000.0
2014-05-05 12:20:00,74.4,74.42,74.38,74.39,19800.0,64.6501,64.6675,64.6327,64.6414,19800.0
2014-05-05 12:25:00,74.4,74.4,74.31,74.32,19700.0,64.6501,64.6501,64.5719,64.5806,19700.0
2014-05-05 12:30:00,74.33,74.34,74.21,74.23,35700.0,64.5893,64.598,64.485,64.5024,35700.0
2014-05-05 12:35:00,74.23,74.34,74.23,74.29,15200.0,64.5024,64.598,64.5024,64.5545,15200.0
2014-05-05 12:40:00,74.31,74.32,74.28,74.3,40400.0,64.5719,64.5806,64.5458,64.5632,40400.0
2014-05-05 12:45:00,74.3,74.31,74.25,74.26,21800.0,64.5632,64.5719,64.5198,64.5285,21800.0
2014-05-05 12:50:00,74.25,74.26,74.19,74.19,10400.0,64.5198,64.5285,64.4676,64.4676,10400.0
2014-05-05 12:55:00,74.19,74.25,74.18,74.19,21900.0,64.4676,64.5198,64.459,64.4676,21900.0
2014-05-05 13:00:00,74.2,74.23,73.91,74.1,49300.0,64.4763,64.5024,64.2243,64.3894,49300.0
2014-05-05 13:05:00,74.11,74.15,74.1,74.13,15500.0,64.3981,64.4329,64.3894,64.4155,15500.0
2014-05-05 13:10:00,74.13,74.13,74.0,74.01,23400.0,64.4155,64.4155,64.3025,64.3112,23400.0
2014-05-05 13:15:00,74.0,74.06,73.94,74.04,31300.0,64.3025,64.3547,64.2504,64.3373,31300.0
2014-05-05 13:20:00,74.04,74.1,74.02,74.08,16000.0,64.3373,64.3894,64.3199,64.3721,16000.0
2014-05-05 13:25:00,74.09,74.12,74.04,74.04,16700.0,64.3807,64.4068,64.3373,64.3373,16700.0
2014-05-05 13:30:00,74.03,74.03,73.95,73.99,17800.0,64.3286,64.3286,64.2591,64.2938,17800.0
2014-05-05 13:35:00,73.98,73.99,73.88,73.88,19100.0,64.2852,64.2938,64.1983,64.1983,19100.0
2014-05-05 13:40:00,73.88,73.9,73.83,73.83,21100.0,64.1983,64.2156,64.1548,64.1548,21100.0
2014-05-05 13:45:00,73.83,73.87,73.82,73.82,20900.0,64.1548,64.1896,64.1461,64.1461,20900.0
2014-05-05 13:50:00,73.82,73.9,73.8,73.8,30500.0,64.1461,64.2156,64.1287,64.1287,30500.0
2014-05-05 13:55:00,73.81,73.89,73.8,73.84,21700.0,64.1374,64.207,64.1287,64.1635,21700.0
2014-05-05 14:00:00,73.84,73.88,73.78,73.79,22100.0,64.1635,64.1983,64.1114,64.1201,22100.0
2014-05-05 14:05:00,73.79,73.8,73.72,73.72,16700.0,64.1201,64.1287,64.0592,64.0592,16700.0
2014-05-05 14:10:00,73.73,73.94,73.73,73.91,46900.0,64.0679,64.2504,64.0679,64.2243,46900.0
2014-05-05 14:15:00,73.91,73.95,73.88,73.92,33300.0,64.2243,64.2591,64.1983,64.233,33300.0
2014-05-05 14:20:00,73.92,73.97,73.9,73.9,14400.0,64.233,64.2765,64.2156,64.2156,14400.0
2014-05-05 14:25:00,73.91,73.91,73.83,73.83,11200.0,64.2243,64.2243,64.1548,64.1548,11200.0
2014-05-05 14:30:00,73.83,73.89,73.8,73.87,15500.0,64.1548,64.207,64.1287,64.1896,15500.0
2014-05-05 14:35:00,73.87,73.92,73.87,73.9,16200.0,64.1896,64.233,64.1896,64.2156,16200.0
2014-05-05 14:40:00,73.91,74.0,73.91,73.95,30400.0,64.2243,64.3025,64.2243,64.2591,30400.0
2014-05-05 14:45:00,73.97,74.0,73.96,73.99,24300.0,64.2765,64.3025,64.2678,64.2938,24300.0
2014-05-05 14:50:00,73.99,73.99,73.97,73.99,14200.0,64.2938,64.2938,64.2765,64.2938,14200.0
2014-05-05 14:55:00,74.0,74.0,73.94,73.97,28500.0,64.3025,64.3025,64.2504,64.2765,28500.0
2014-05-05 15:00:00,73.97,73.99,73.94,73.94,20400.0,64.2765,64.2938,64.2504,64.2504,20400.0
2014-05-05 15:05:00,73.95,74.0,73.93,73.99,37600.0,64.2591,64.3025,64.2417,64.2938,37600.0
2014-05-05 15:10:00,74.0,74.01,73.93,73.97,34700.0,64.3025,64.3112,64.2417,64.2765,34700.0
2014-05-05 15:15:00,73.95,73.98,73.93,73.95,35400.0,64.2591,64.2852,64.2417,64.2591,35400.0
2014-05-05 15:20:00,73.95,73.97,73.94,73.95,30400.0,64.2591,64.2765,64.2504,64.2591,30400.0
2014-05-05 15:25:00,73.96,73.97,73.87,73.89,180500.0,64.2678,64.2765,64.1896,64.207,180500.0
2014-05-05 15:30:00,73.9,73.99,73.9,73.98,58200.0,64.2156,64.2938,64.2156,64.2852,58200.0
2014-05-05 15:35:00,73.98,74.14,73.96,74.14,65800.0,64.2852,64.4242,64.2678,64.4242,65800.0
2014-05-05 15:40:00,74.15,74.15,74.01,74.08,67800.0,64.4329,64.4329,64.3112,64.3721,67800.0
2014-05-05 15:45:00,74.08,74.11,74.07,74.09,90600.0,64.3721,64.3981,64.3634,64.3807,90600.0
2014-05-05 15:50:00,74.08,74.11,74.05,74.09,108300.0,64.3721,64.3981,64.346,64.3807,108300.0
2014-05-05 15:55:00,74.09,74.11,74.02,74.06,157700.0,64.3807,64.3981,64.3199,64.3547,157700.0
2014-05-06 09:30:00,73.68,73.71,73.21,73.21,57100.0,64.0245,64.0505,63.6161,63.6161,57100.0
2014-05-06 09:35:00,73.21,73.4,73.05,73.2,32500.0,63.6161,63.7812,63.477,63.6074,32500.0
2014-05-06 09:40:00,73.2,73.26,73.06,73.22,31800.0,63.6074,63.6595,63.4857,63.6248,31800.0
2014-05-06 09:45:00,73.23,73.59,73.21,73.34,66900.0,63.6334,63.9463,63.6161,63.729,66900.0
2014-05-06 09:50:00,73.38,73.4,73.3,73.4,29300.0,63.7638,63.7812,63.6943,63.7812,29300.0
2014-05-06 09:55:00,73.39,73.42,73.27,73.31,92000.0,63.7725,63.7985,63.6682,63.703,92000.0
2014-05-06 10:00:00,73.31,73.42,73.29,73.41,27700.0,63.703,63.7985,63.6856,63.7899,27700.0
2014-05-06 10:05:00,73.4,73.42,73.26,73.3,20500.0,63.7812,63.7985,63.6595,63.6943,20500.0
2014-05-06 10:10:00,73.29,73.43,73.27,73.4,16000.0,63.6856,63.8072,63.6682,63.7812,16000.0
2014-05-06 10:15:00,73.41,73.44,73.3,73.35,32200.0,63.7899,63.8159,63.6943,63.7377,32200.0
2014-05-06 10:20:00,73.34,73.42,73.34,73.42,20200.0,63.729,63.7985,63.729,63.7985,20200.0
2014-05-06 10:25:00,73.41,73.41,73.33,73.36,26300.0,63.7899,63.7899,63.7203,63.7464,26300.0
2014-05-06 10:30:00,73.38,73.41,73.33,73.41,39700.0,63.7638,63.7899,63.7203,63.7899,39700.0
2014-05-06 10:35:00,73.4,73.45,73.39,73.45,43700.0,63.7812,63.8246,63.7725,63.8246,43700.0
2014-05-06 10:40:00,73.45,73.45,73.39,73.41,36800.0,63.8246,63.8246,63.7725,63.7899,36800.0
2014-05-06 10:45:00,73.41,73.41,73.37,73.4,50600.0,63.7899,63.7899,63.7551,63.7812,50600.0
2014-05-06 10:50:00,73.4,73.41,73.28,73.29,24000.0,63.7812,63.7899,63.6769,63.6856,24000.0
2014-05-06 10:55:00,73.28,73.29,73.23,73.23,48400.0,63.6769,63.6856,63.6334,63.6334,48400.0
2014-05-06 11:00:00,73.24,73.24,73.17,73.2,50700.0,63.6421,63.6421,63.5813,63.6074,50700.0
2014-05-06 11:05:00,73.2,73.42,73.2,73.42,27700.0,63.6074,63.7985,63.6074,63.7985,27700.0
2014-05-06 11:10:00,73.42,73.42,73.37,73.39,50600.0,63.7985,63.7985,63.7551,63.7725,50600.0
2014-05-06 11:15:00,73.39,73.4,73.33,73.36,64300.0,63.7725,63.7812,63.7203,63.7464,64300.0
2014-05-06 11:20:00,73.36,73.4,73.35,73.39,37400.0,63.7464,63.7812,63.7377,63.7725,37400.0
2014-05-06 11:25:00,73.38,73.39,73.26,73.26,40800.0,63.7638,63.7725,63.6595,63.6595,40800.0
2014-05-06 11:30:00,73.26,73.33,73.26,73.31,54300.0,63.6595,63.7203,63.6595,63.703,54300.0
2014-05-06 11:35:00,73.32,73.32,73.26,73.29,36300.0,63.7117,63.7117,63.6595,63.6856,36300.0
2014-05-06 11:40:00,73.28,73.3,73.27,73.29,25600.0,63.6769,63.6943,63.6682,63.6856,25600.0
2014-05-06 11:45:00,73.29,73.32,73.26,73.31,50000.0,63.6856,63.7117,63.6595,63.703,50000.0
2014-05-06 11:50:00,73.32,73.32,73.28,73.31,27700.0,63.7117,63.7117,63.6769,63.703,27700.0
2014-05-06 11:55:00,73.3,73.33,73.29,73.3,25700.0,63.6943,63.7203,63.6856,63.6943,25700.0
2014-05-06 12:00:00,73.3,73.33,73.28,73.29,21700.0,63.6943,63.7203,63.6769,63.6856,21700.0
2014-05-06 12:05:00,73.29,73.3,73.28,73.29,9400.0,63.6856,63.6943,63.6769,63.6856,9400.0
2014-05-06 12:10:00,73.29,73.3,73.19,73.19,20000.0,63.6856,63.6943,63.5987,63.5987,20000.0
2014-05-06 12:15:00,73.19,73.21,73.17,73.19,52800.0,63.5987,63.6161,63.5813,63.5987,52800.0
2014-05-06 12:20:00,73.2,73.23,73.18,73.2,16100.0,63.6074,63.6334,63.59,63.6074,16100.0
2014-05-06 12:25:00,73.21,73.21,73.18,73.21,8900.0,63.6161,63.6161,63.59,63.6161,8900.0
2014-05-06 12:30:00,73.21,73.31,73.21,73.29,11900.0,63.6161,63.703,63.6161,63.6856,11900.0
2014-05-06 12:35:00,73.31,73.31,73.26,73.26,13100.0,63.703,63.703,63.6595,63.6595,13100.0
2014-05-06 12:40:00,73.27,73.28,73.26,73.27,8300.0,63.6682,63.6769,63.6595,63.6682,8300.0
2014-05-06 12:45:00,73.27,73.3,73.26,73.29,24600.0,63.6682,63.6943,63.6595,63.6856,24600.0
2014-05-06 12:50:00,73.29,73.3,73.24,73.24,12800.0,63.6856,63.6943,63.6421,63.6421,12800.0
2014-05-06 12:55:00,73.24,73.28,73.24,73.25,19100.0,63.6421,63.6769,63.6421,63.6508,19100.0
2014-05-06 13:00:00,73.25,73.31,73.25,73.3,42300.0,63.6508,63.703,63.6508,63.6943,42300.0
2014-05-06 13:05:00,73.31,73.31,73.25,73.26,19700.0,63.703,63.703,63.6508,63.6595,19700.0
2014-05-06 13:10:00,73.27,73.3,73.27,73.3,12400.0,63.6682,63.6943,63.6682,63.6943,12400.0
2014-05-06 13:15:00,73.3,73.3,73.25,73.26,24800.0,63.6943,63.6943,63.6508,63.6595,24800.0
2014-05-06 13:20:00,73.26,73.3,73.26,73.28,14600.0,63.6595,63.6943,63.6595,63.6769,14600.0
2014-05-06 13:25:00,73.29,73.34,73.28,73.33,51800.0,63.6856,63.729,63.6769,63.7203,51800.0
2014-05-06 13:30:00,73.31,73.32,73.25,73.31,59300.0,63.703,63.7117,63.6508,63.703,59300.0
2014-05-06 13:35:00,73.3,73.35,73.25,73.34,54400.0,63.6943,63.7377,63.6508,63.729,54400.0
2014-05-06 13:40:00,73.34,73.36,73.29,73.31,37000.0,63.729,63.7464,63.6856,63.703,37000.0
2014-05-06 13:45:00,73.31,73.34,73.3,73.32,15400.0,63.703,63.729,63.6943,63.7117,15400.0
2014-05-06 13:50:00,73.33,73.35,73.31,73.33,19100.0,63.7203,63.7377,63.703,63.7203,19100.0
2014-05-06 13:55:00,73.34,73.35,73.27,73.28,29000.0,63.729,63.7377,63.6682,63.6769,29000.0
2014-05-06 14:00:00,73.28,73.28,73.23,73.24,23500.0,63.6769,63.6769,63.6334,63.6421,23500.0
2014-05-06 14:05:00,73.24,73.37,73.22,73.37,33800.0,63.6421,63.7551,63.6248,63.7551,33800.0
2014-05-06 14:10:00,73.37,73.45,73.35,73.37,22800.0,63.7551,63.8246,63.7377,63.7551,22800.0
2014-05-06 14:15:00,73.37,73.37,73.28,73.28,17500.0,63.7551,63.7551,63.6769,63.6769,17500.0
2014-05-06 14:20:00,73.28,73.31,73.26,73.3,22400.0,63.6769,63.703,63.6595,63.6943,22400.0
2014-05-06 14:25:00,73.3,73.31,73.27,73.3,11500.0,63.6943,63.703,63.6682,63.6943,11500.0
2014-05-06 14:30:00,73.29,73.36,73.29,73.35,12200.0,63.6856,63.7464,63.6856,63.7377,12200.0
2014-05-06 14:35:00,73.35,73.36,73.27,73.29,13000.0,63.7377,63.7464,63.6682,63.6856,13000.0
2014-05-06 14:40:00,73.29,73.34,73.29,73.34,11000.0,63.6856,63.729,63.6856,63.729,11000.0
2014-05-06 14:45:00,73.34,73.37,73.2,73.28,34500.0,63.729,63.7551,63.6074,63.6769,34500.0
2014-05-06 14:50:00,73.27,73.36,73.27,73.34,41800.0,63.6682,63.7464,63.6682,63.729,41800.0
2014-05-06 14:55:00,73.33,73.45,73.33,73.43,15700.0,63.7203,63.8246,63.7203,63.8072,15700.0
2014-05-06 15:00:00,73.43,73.51,73.38,73.49,23700.0,63.8072,63.8768,63.7638,63.8594,23700.0
2014-05-06 15:05:00,73.48,73.49,73.44,73.47,13800.0,63.8507,63.8594,63.8159,63.842,13800.0
2014-05-06 15:10:00,73.47,73.65,73.47,73.58,21900.0,63.842,63.9984,63.842,63.9376,21900.0
2014-05-06 15:15:00,73.59,73.67,73.58,73.66,27200.0,63.9463,64.0158,63.9376,64.0071,27200.0
2014-05-06 15:20:00,73.66,73.71,73.64,73.65,29200.0,64.0071,64.0505,63.9897,63.9984,29200.0
2014-05-06 15:25:00,73.64,73.73,73.63,73.73,32800.0,63.9897,64.0679,63.981,64.0679,32800.0
2014-05-06 15:30:00,73.73,73.73,73.64,73.65,34200.0,64.0679,64.0679,63.9897,63.9984,34200.0
2014-05-06 15:35:00,73.65,73.71,73.64,73.7,51200.0,63.9984,64.0505,63.9897,64.0419,51200.0
2014-05-06 15:40:00,73.7,73.75,73.7,73.74,62500.0,64.0419,64.0853,64.0419,64.0766,62500.0
2014-05-06 15:45:00,73.74,73.75,73.63,73.67,93200.0,64.0766,64.0853,63.981,64.0158,93200.0
2014-05-06 15:50:00,73.67,73.67,73.52,73.53,66600.0,64.0158,64.0158,63.8854,63.8941,66600.0
2014-05-06 15:55:00,73.52,73.58,73.51,73.56,86900.0,63.8854,63.9376,63.8768,63.9202,86900.0
2014-05-07 09:30:00,73.64,73.71,73.43,73.66,34500.0,63.9897,64.0505,63.8072,64.0071,34500.0
2014-05-07 09:35:00,73.69,73.92,73.65,73.91,13300.0,64.0332,64.233,63.9984,64.2243,13300.0
2014-05-07 09:40:00,73.89,73.91,73.58,73.67,20200.0,64.207,64.2243,63.9376,64.0158,20200.0
2014-05-07 09:45:00,73.74,73.95,73.7,73.92,17100.0,64.0766,64.2591,64.0419,64.233,17100.0
2014-05-07 09:50:00,73.89,73.92,73.63,73.64,10500.0,64.207,64.233,63.981,63.9897,10500.0
2014-05-07 09:55:00,73.64,73.69,73.57,73.6,10700.0,63.9897,64.0332,63.9289,63.955,10700.0
2014-05-07 10:00:00,73.57,73.74,73.57,73.72,14700.0,63.9289,64.0766,63.9289,64.0592,14700.0
2014-05-07 10:05:00,73.74,73.77,73.47,73.49,21500.0,64.0766,64.1027,63.842,63.8594,21500.0
2014-05-07 10:10:00,73.53,73.54,73.4,73.44,17400.0,63.8941,63.9028,63.7812,63.8159,17400.0
2014-05-07 10:15:00,73.44,73.57,73.4,73.55,15500.0,63.8159,63.9289,63.7812,63.9115,15500.0
2014-05-07 10:20:00,73.55,73.57,73.49,73.57,11800.0,63.9115,63.9289,63.8594,63.9289,11800.0
2014-05-07 10:25:00,73.53,73.65,73.52,73.64,12400.0,63.8941,63.9984,63.8854,63.9897,12400.0
2014-05-07 10:30:00,73.65,73.66,73.59,73.62,22900.0,63.9984,64.0071,63.9463,63.9723,22900.0
2014-05-07 10:35:00,73.63,73.78,73.6,73.72,25100.0,63.981,64.1114,63.955,64.0592,25100.0
2014-05-07 10:40:00,73.73,73.74,73.64,73.69,24800.0,64.0679,64.0766,63.9897,64.0332,24800.0
2014-05-07 10:45:00,73.68,73.78,73.68,73.73,30900.0,64.0245,64.1114,64.0245,64.0679,30900.0
2014-05-07 10:50:00,73.73,73.76,73.62,73.65,36500.0,64.0679,64.094,63.9723,63.9984,36500.0
2014-05-07 10:55:00,73.65,73.68,73.62,73.65,16600.0,63.9984,64.0245,63.9723,63.9984,16600.0
2014-05-07 11:00:00,73.64,73.67,73.56,73.67,28800.0,63.9897,64.0158,63.9202,64.0158,28800.0
2014-05-07 11:05:00,73.66,73.66,73.55,73.59,18300.0,64.0071,64.0071,63.9115,63.9463,18300.0
2014-05-07 11:10:00,73.59,73.69,73.54,73.68,23000.0,63.9463,64.0332,63.9028,64.0245,23000.0
2014-05-07 11:15:00,73.67,73.67,73.5,73.5,34800.0,64.0158,64.0158,63.8681,63.8681,34800.0
2014-05-07 11:20:00,73.5,73.5,73.4,73.41,12200.0,63.8681,63.8681,63.7812,63.7899,12200.0
2014-05-07 11:25:00,73.4,73.45,73.33,73.43,20400.0,63.7812,63.8246,63.7203,63.8072,20400.0
2014-05-07 11:30:00,73.45,73.56,73.45,73.54,15700.0,63.8246,63.9202,63.8246,63.9028,15700.0
2014-05-07 11:35:00,73.53,73.62,73.52,73.57,21500.0,63.8941,63.9723,63.8854,63.9289,21500.0
2014-05-07 11:40:00,73.58,73.71,73.57,73.7,20300.0,63.9376,64.0505,63.9289,64.0419,20300.0
2014-05-07 11:45:00,73.7,73.74,73.65,73.65,11700.0,64.0419,64.0766,63.9984,63.9984,11700.0
2014-05-07 11:50:00,73.66,73.69,73.63,73.69,35300.0,64.0071,64.0332,63.981,64.0332,35300.0
2014-05-07 11:55:00,73.68,73.72,73.65,73.65,8100.0,64.0245,64.0592,63.9984,63.9984,8100.0
2014-05-07 12:00:00,73.66,73.72,73.61,73.61,21400.0,64.0071,64.0592,63.9636,63.9636,21400.0
2014-05-07 12:05:00,73.61,73.69,73.59,73.69,28200.0,63.9636,64.0332,63.9463,64.0332,28200.0
2014-05-07 12:10:00,73.69,73.75,73.68,73.71,12600.0,64.0332,64.0853,64.0245,64.0505,12600.0
2014-05-07 12:15:00,73.71,73.79,73.71,73.77,8200.0,64.0505,64.1201,64.0505,64.1027,8200.0
2014-05-07 12:20:00,73.79,73.84,73.78,73.83,8000.0,64.1201,64.1635,64.1114,64.1548,8000.0
2014-05-07 12:25:00,73.83,73.84,73.77,73.77,6300.0,64.1548,64.1635,64.1027,64.1027,6300.0
2014-05-07 12:30:00,73.77,73.83,73.75,73.77,4500.0,64.1027,64.1548,64.0853,64.1027,4500.0
2014-05-07 12:35:00,73.77,73.81,73.77,73.77,10800.0,64.1027,64.1374,64.1027,64.1027,10800.0
2014-05-07 12:40:00,73.77,73.8,73.73,73.73,23000.0,64.1027,64.1287,64.0679,64.0679,23000.0
2014-05-07 12:45:00,73.74,73.78,73.73,73.77,33200.0,64.0766,64.1114,64.0679,64.1027,33200.0
2014-05-07 12:50:00,73.76,73.84,73.76,73.8,146800.0,64.094,64.1635,64.094,64.1287,146800.0
2014-05-07 12:55:00,73.79,73.81,73.74,73.79,18900.0,64.1201,64.1374,64.0766,64.1201,18900.0
2014-05-07 13:00:00,73.78,73.82,73.71,73.74,113500.0,64.1114,64.1461,64.0505,64.0766,113500.0
2014-05-07 13:05:00,73.74,73.75,73.65,73.69,47600.0,64.0766,64.0853,63.9984,64.0332,47600.0
2014-05-07 13:10:00,73.69,73.73,73.65,73.66,46600.0,64.0332,64.0679,63.9984,64.0071,46600.0
2014-05-07 13:15:00,73.64,73.74,73.63,73.71,16600.0,63.9897,64.0766,63.981,64.0505,16600.0
2014-05-07 13:20:00,73.71,73.73,73.69,73.72,10300.0,64.0505,64.0679,64.0332,64.0592,10300.0
2014-05-07 13:25:00,73.72,73.78,73.71,73.76,72300.0,64.0592,64.1114,64.0505,64.094,72300.0
2014-05-07 13:30:00,73.77,73.8,73.71,73.8,12800.0,64.1027,64.1287,64.0505,64.1287,12800.0
2014-05-07 13:35:00,73.8,73.9,73.8,73.87,15600.0,64.1287,64.2156,64.1287,64.1896,15600.0
2014-05-07 13:40:00,73.87,73.88,73.8,73.83,16200.0,64.1896,64.1983,64.1287,64.1548,16200.0
2014-05-07 13:45:00,73.83,73.83,73.77,73.78,8200.0,64.1548,64.1548,64.1027,64.1114,8200.0
2014-05-07 13:50:00,73.77,73.78,73.74,73.77,24500.0,64.1027,64.1114,64.0766,64.1027,24500.0
2014-05-07 13:55:00,73.77,73.86,73.76,73.82,65500.0,64.1027,64.1809,64.094,64.1461,65500.0
2014-05-07 14:00:00,73.81,73.81,73.75,73.77,8300.0,64.1374,64.1374,64.0853,64.1027,8300.0
2014-05-07 14:05:00,73.77,73.87,73.76,73.85,11600.0,64.1027,64.1896,64.094,64.1722,11600.0
2014-05-07 14:10:00,73.85,73.89,73.84,73.89,7500.0,64.1722,64.207,64.1635,64.207,7500.0
2014-05-07 14:15:00,73.9,73.92,73.86,73.87,51400.0,64.2156,64.233,64.1809,64.1896,51400.0
2014-05-07 14:20:00,73.86,73.88,73.81,73.82,75500.0,64.1809,64.1983,64.1374,64.1461,75500.0
2014-05-07 14:25:00,73.82,73.92,73.82,73.91,11100.0,64.1461,64.233,64.1461,64.2243,11100.0
2014-05-07 14:30:00,73.92,73.92,73.87,73.87,9700.0,64.233,64.233,64.1896,64.1896,9700.0
2014-05-07 14:35:00,73.87,73.9,73.86,73.9,14600.0,64.1896,64.2156,64.1809,64.2156,14600.0
2014-05-07 14:40:00,73.91,73.99,73.9,73.99,13700.0,64.2243,64.2938,64.2156,64.2938,13700.0
2014-05-07 14:45:00,73.98,73.98,73.89,73.89,9400.0,64.2852,64.2852,64.207,64.207,9400.0
2014-05-07 14:50:00,73.89,73.9,73.84,73.87,10800.0,64.207,64.2156,64.1635,64.1896,10800.0
2014-05-07 14:55:00,73.85,73.91,73.85,73.89,13200.0,64.1722,64.2243,64.1722,64.207,13200.0
2014-05-07 15:00:00,73.89,73.89,73.74,73.74,11100.0,64.207,64.207,64.0766,64.0766,11100.0
2014-05-07 15:05:00,73.74,73.81,73.73,73.78,24000.0,64.0766,64.1374,64.0679,64.1114,24000.0
2014-05-07 15:10:00,73.79,73.79,73.72,73.72,16600.0,64.1201,64.1201,64.0592,64.0592,16600.0
2014-05-07 15:15:00,73.72,73.72,73.68,73.68,13700.0,64.0592,64.0592,64.0245,64.0245,13700.0
2014-05-07 15:20:00,73.67,73.67,73.59,73.62,15800.0,64.0158,64.0158,63.9463,63.9723,15800.0
2014-05-07 15:25:00,73.63,73.63,73.59,73.6,13800.0,63.981,63.981,63.9463,63.955,13800.0
2014-05-07 15:30:00,73.6,73.63,73.59,73.61,34800.0,63.955,63.981,63.9463,63.9636,34800.0
2014-05-07 15:35:00,73.61,73.61,73.55,73.57,33300.0,63.9636,63.9636,63.9115,63.9289,33300.0
2014-05-07 15:40:00,73.57,73.65,73.54,73.62,123500.0,63.9289,63.9984,63.9028,63.9723,123500.0
2014-05-07 15:45:00,73.62,73.68,73.62,73.67,28200.0,63.9723,64.0245,63.9723,64.0158,28200.0
2014-05-07 15:50:00,73.67,73.76,73.67,73.69,51100.0,64.0158,64.094,64.0158,64.0332,51100.0
2014-05-07 15:55:00,73.69,73.7,73.67,73.69,61200.0,64.0332,64.0419,64.0158,64.0332,61200.0
2014-05-08 09:30:00,73.69,73.73,73.65,73.65,27400.0,64.0332,64.0679,63.9984,63.9984,27400.0
2014-05-08 09:35:00,73.64,73.83,73.62,73.8,11600.0,63.9897,64.1548,63.9723,64.1287,11600.0
2014-05-08 09:40:00,73.76,73.92,73.74,73.92,42700.0,64.094,64.233,64.0766,64.233,42700.0
2014-05-08 09:45:00,73.94,73.96,73.75,73.75,46900.0,64.2504,64.2678,64.0853,64.0853,46900.0
2014-05-08 09:50:00,73.75,73.82,73.6,73.6,22000.0,64.0853,64.1461,63.955,63.955,22000.0
2014-05-08 09:55:00,73.65,73.88,73.62,73.82,11800.0,63.9984,64.1983,63.9723,64.1461,11800.0
2014-05-08 10:00:00,73.87,73.94,73.81,73.87,14600.0,64.1896,64.2504,64.1374,64.1896,14600.0
2014-05-08 10:05:00,73.88,73.95,73.87,73.95,16100.0,64.1983,64.2591,64.1896,64.2591,16100.0
2014-05-08 10:10:00,73.95,73.98,73.93,73.95,57000.0,64.2591,64.2852,64.2417,64.2591,57000.0
2014-05-08 10:15:00,73.93,73.93,73.8,73.8,6900.0,64.2417,64.2417,64.1287,64.1287,6900.0
2014-05-08 10:20:00,73.8,73.85,73.8,73.82,7500.0,64.1287,64.1722,64.1287,64.1461,7500.0
2014-05-08 10:25:00,73.83,73.85,73.78,73.79,15400.0,64.1548,64.1722,64.1114,64.1201,15400.0
2014-05-08 10:30:00,73.8,73.82,73.73,73.73,32800.0,64.1287,64.1461,64.0679,64.0679,32800.0
2014-05-08 10:35:00,73.73,73.78,73.64,73.67,32600.0,64.0679,64.1114,63.9897,64.0158,32600.0
2014-05-08 10:40:00,73.68,73.72,73.62,73.62,17200.0,64.0245,64.0592,63.9723,63.9723,17200.0
2014-05-08 10:45:00,73.61,73.67,73.59,73.62,11000.0,63.9636,64.0158,63.9463,63.9723,11000.0
2014-05-08 10:50:00,73.62,73.63,73.5,73.54,11600.0,63.9723,63.981,63.8681,63.9028,11600.0
2014-05-08 10:55:00,73.55,73.59,73.52,73.52,9800.0,63.9115,63.9463,63.8854,63.8854,9800.0
2014-05-08 11:00:00,73.52,73.65,73.52,73.62,23900.0,63.8854,63.9984,63.8854,63.9723,23900.0
2014-05-08 11:05:00,73.61,73.69,73.61,73.66,15300.0,63.9636,64.0332,63.9636,64.0071,15300.0
2014-05-08 11:10:00,73.67,73.71,73.65,73.7,12100.0,64.0158,64.0505,63.9984,64.0419,12100.0
2014-05-08 11:15:00,73.74,73.8,73.71,73.78,8700.0,64.0766,64.1287,64.0505,64.1114,8700.0
2014-05-08 11:20:00,73.79,73.81,73.76,73.78,9600.0,64.1201,64.1374,64.094,64.1114,9600.0
2014-05-08 11:25:00,73.78,73.85,73.75,73.75,31400.0,64.1114,64.1722,64.0853,64.0853,31400.0
2014-05-08 11:30:00,73.78,73.88,73.78,73.87,6700.0,64.1114,64.1983,64.1114,64.1896,6700.0
2014-05-08 11:35:00,73.87,73.9,73.83,73.83,8700.0,64.1896,64.2156,64.1548,64.1548,8700.0
2014-05-08 11:40:00,73.83,73.84,73.78,73.8,5300.0,64.1548,64.1635,64.1114,64.1287,5300.0
2014-05-08 11:45:00,73.8,73.8,73.77,73.79,8600.0,64.1287,64.1287,64.1027,64.1201,8600.0
2014-05-08 11:50:00,73.79,73.82,73.73,73.8,24900.0,64.1201,64.1461,64.0679,64.1287,24900.0
2014-05-08 11:55:00,73.8,73.85,73.79,73.82,6200.0,64.1287,64.1722,64.1201,64.1461,6200.0
2014-05-08 12:00:00,73.83,73.85,73.78,73.85,12200.0,64.1548,64.1722,64.1114,64.1722,12200.0
2014-05-08 12:05:00,73.85,73.85,73.81,73.85,3300.0,64.1722,64.1722,64.1374,64.1722,3300.0
2014-05-08 12:10:00,73.86,73.87,73.83,73.83,4100.0,64.1809,64.1896,64.1548,64.1548,4100.0
2014-05-08 12:15:00,73.83,73.85,73.81,73.81,4200.0,64.1548,64.1722,64.1374,64.1374,4200.0
2014-05-08 12:20:00,73.81,73.88,73.81,73.86,6800.0,64.1374,64.1983,64.1374,64.1809,6800.0
2014-05-08 12:25:00,73.87,73.88,73.86,73.87,5600.0,64.1896,64.1983,64.1809,64.1896,5600.0
2014-05-08 12:30:00,73.89,73.9,73.87,73.88,7500.0,64.207,64.2156,64.1896,64.1983,7500.0
2014-05-08 12:35:00,73.89,73.9,73.86,73.89,18400.0,64.207,64.2156,64.1809,64.207,18400.0
2014-05-08 12:40:00,73.9,73.9,73.83,73.87,7500.0,64.2156,64.2156,64.1548,64.1896,7500.0
2014-05-08 12:45:00,73.85,73.85,73.8,73.82,7700.0,64.1722,64.1722,64.1287,64.1461,7700.0
2014-05-08 12:50:00,73.81,73.81,73.75,73.75,5500.0,64.1374,64.1374,64.0853,64.0853,5500.0
2014-05-08 12:55:00,73.75,73.78,73.7,73.75,12200.0,64.0853,64.1114,64.0419,64.0853,12200.0
2014-05-08 13:00:00,73.74,73.74,73.69,73.72,9700.0,64.0766,64.0766,64.0332,64.0592,9700.0
2014-05-08 13:05:00,73.72,73.75,73.69,73.69,8600.0,64.0592,64.0853,64.0332,64.0332,8600.0
2014-05-08 13:10:00,73.69,73.73,73.62,73.64,35200.0,64.0332,64.0679,63.9723,63.9897,35200.0
2014-05-08 13:15:00,73.64,73.64,73.59,73.61,8000.0,63.9897,63.9897,63.9463,63.9636,8000.0
2014-05-08 13:20:00,73.61,73.64,73.56,73.62,17600.0,63.9636,63.9897,63.9202,63.9723,17600.0
2014-05-08 13:25:00,73.62,73.67,73.62,73.65,7000.0,63.9723,64.0158,63.9723,63.9984,7000.0
2014-05-08 13:30:00,73.64,73.71,73.64,73.71,12600.0,63.9897,64.0505,63.9897,64.0505,12600.0
2014-05-08 13:35:00,73.7,73.74,73.69,73.73,7500.0,64.0419,64.0766,64.0332,64.0679,7500.0
2014-05-08 13:40:00,73.72,73.75,73.7,73.75,9500.0,64.0592,64.0853,64.0419,64.0853,9500.0
2014-05-08 13:45:00,73.77,73.79,73.74,73.75,8700.0,64.1027,64.1201,64.0766,64.0853,8700.0
2014-05-08 13:50:00,73.74,73.75,73.68,73.69,9400.0,64.0766,64.0853,64.0245,64.0332,9400.0
2014-05-08 13:55:00,73.69,73.73,73.66,73.73,12700.0,64.0332,64.0679,64.0071,64.0679,12700.0
2014-05-08 14:00:00,73.73,73.74,73.6,73.6,7200.0,64.0679,64.0766,63.955,63.955,7200.0
2014-05-08 14:05:00,73.6,73.65,73.6,73.62,10300.0,63.955,63.9984,63.955,63.9723,10300.0
2014-05-08 14:10:00,73.61,73.61,73.53,73.57,7300.0,63.9636,63.9636,63.8941,63.9289,7300.0
2014-05-08 14:15:00,73.54,73.58,73.5,73.58,6400.0,63.9028,63.9376,63.8681,63.9376,6400.0
2014-05-08 14:20:00,73.6,73.62,73.58,73.62,10000.0,63.955,63.9723,63.9376,63.9723,10000.0
2014-05-08 14:25:00,73.63,73.68,73.58,73.66,11000.0,63.981,64.0245,63.9376,64.0071,11000.0
2014-05-08 14:30:00,73.67,73.74,73.65,73.73,18000.0,64.0158,64.0766,63.9984,64.0679,18000.0
2014-05-08 14:35:00,73.73,73.73,73.6,73.6,8000.0,64.0679,64.0679,63.955,63.955,8000.0
2014-05-08 14:40:00,73.6,73.62,73.54,73.55,19400.0,63.955,63.9723,63.9028,63.9115,19400.0
2014-05-08 14:45:00,73.54,73.55,73.48,73.49,23100.0,63.9028,63.9115,63.8507,63.8594,23100.0
2014-05-08 14:50:00,73.49,73.53,73.49,73.52,11200.0,63.8594,63.8941,63.8594,63.8854,11200.0
2014-05-08 14:55:00,73.51,73.62,73.48,73.48,31100.0,63.8768,63.9723,63.8507,63.8507,31100.0
2014-05-08 15:00:00,73.48,73.48,73.37,73.37,23100.0,63.8507,63.8507,63.7551,63.7551,23100.0
2014-05-08 15:05:00,73.37,73.39,73.31,73.33,23500.0,63.7551,63.7725,63.703,63.7203,23500.0
2014-05-08 15:10:00,73.31,73.38,73.29,73.34,17000.0,63.703,63.7638,63.6856,63.729,17000.0
2014-05-08 15:15:00,73.35,73.37,73.3,73.31,65500.0,63.7377,63.7551,63.6943,63.703,65500.0
2014-05-08 15:20:00,73.31,73.37,73.31,73.31,18600.0,63.703,63.7551,63.703,63.703,18600.0
2014-05-08 15:25:00,73.32,73.37,73.31,73.37,21100.0,63.7117,63.7551,63.703,63.7551,21100.0
2014-05-08 15:30:00,73.36,73.36,73.3,73.36,26100.0,63.7464,63.7464,63.6943,63.7464,26100.0
2014-05-08 15:35:00,73.36,73.37,73.31,73.31,28200.0,63.7464,63.7551,63.703,63.703,28200.0
2014-05-08 15:40:00,73.33,73.36,73.29,73.3,42700.0,63.7203,63.7464,63.6856,63.6943,42700.0
2014-05-08 15:45:00,73.3,73.31,73.28,73.3,60800.0,63.6943,63.703,63.6769,63.6943,60800.0
2014-05-08 15:50:00,73.31,73.33,73.28,73.31,116900.0,63.703,63.7203,63.6769,63.703,116900.0
2014-05-08 15:55:00,73.31,73.33,73.29,73.32,116600.0,63.703,63.7203,63.6856,63.7117,116600.0
2014-05-09 09:30:00,73.27,73.55,73.27,73.44,24000.0,63.6682,63.9115,63.6682,63.8159,24000.0
2014-05-09 09:35:00,73.5,73.55,73.33,73.43,14000.0,63.8681,63.9115,63.7203,63.8072,14000.0
2014-05-09 09:40:00,73.38,73.44,73.26,73.27,11200.0,63.7638,63.8159,63.6595,63.6682,11200.0
2014-05-09 09:45:00,73.25,73.33,73.01,73.02,58100.0,63.6508,63.7203,63.4423,63.451,58100.0
2014-05-09 09:50:00,73.02,73.3,72.97,73.29,74500.0,63.451,63.6943,63.4075,63.6856,74500.0
2014-05-09 09:55:00,73.29,73.43,73.24,73.28,55100.0,63.6856,63.8072,63.6421,63.6769,55100.0
2014-05-09 10:00:00,73.24,73.34,73.16,73.19,16600.0,63.6421,63.729,63.5726,63.5987,16600.0
2014-05-09 10:05:00,73.2,73.3,73.15,73.21,12200.0,63.6074,63.6943,63.5639,63.6161,12200.0
2014-05-09 10:10:00,73.24,73.32,73.21,73.3,8100.0,63.6421,63.7117,63.6161,63.6943,8100.0
2014-05-09 10:15:00,73.31,73.37,73.21,73.27,22700.0,63.703,63.7551,63.6161,63.6682,22700.0
2014-05-09 10:20:00,73.28,73.33,73.23,73.32,18400.0,63.6769,63.7203,63.6334,63.7117,18400.0
2014-05-09 10:25:00,73.29,73.33,73.27,73.28,12600.0,63.6856,63.7203,63.6682,63.6769,12600.0
2014-05-09 10:30:00,73.29,73.35,73.28,73.33,15500.0,63.6856,63.7377,63.6769,63.7203,15500.0
2014-05-09 10:35:00,73.36,73.38,73.32,73.38,15100.0,63.7464,63.7638,63.7117,63.7638,15100.0
2014-05-09 10:40:00,73.39,73.41,73.31,73.39,23900.0,63.7725,63.7899,63.703,63.7725,23900.0
2014-05-09 10:45:00,73.39,73.43,73.34,73.4,35100.0,63.7725,63.8072,63.729,63.7812,35100.0
2014-05-09 10:50:00,73.38,73.38,73.3,73.31,15400.0,63.7638,63.7638,63.6943,63.703,15400.0
2014-05-09 10:55:00,73.31,73.36,73.31,73.33,10000.0,63.703,63.7464,63.703,63.7203,10000.0
2014-05-09 11:00:00,73.33,73.33,73.28,73.32,8500.0,63.7203,63.7203,63.6769,63.7117,8500.0
2014-05-09 11:05:00,73.32,73.36,73.25,73.25,63700.0,63.7117,63.7464,63.6508,63.6508,63700.0
2014-05-09 11:10:00,73.27,73.3,73.22,73.22,15800.0,63.6682,63.6943,63.6248,63.6248,15800.0
2014-05-09 11:15:00,73.23,73.29,73.23,73.27,13600.0,63.6334,63.6856,63.6334,63.6682,13600.0
2014-05-09 11:20:00,73.28,73.3,73.25,73.26,11300.0,63.6769,63.6943,63.6508,63.6595,11300.0
2014-05-09 11:25:00,73.27,73.29,73.25,73.28,12400.0,63.6682,63.6856,63.6508,63.6769,12400.0
2014-05-09 11:30:00,73.28,73.3,73.23,73.27,13000.0,63.6769,63.6943,63.6334,63.6682,13000.0
2014-05-09 11:35:00,73.25,73.33,73.25,73.31,15800.0,63.6508,63.7203,63.6508,63.703,15800.0
2014-05-09 11:40:00,73.32,73.35,73.26,73.27,9900.0,63.7117,63.7377,63.6595,63.6682,9900.0
2014-05-09 11:45:00,73.28,73.33,73.25,73.33,9200.0,63.6769,63.7203,63.6508,63.7203,9200.0
2014-05-09 11:50:00,73.34,73.34,73.21,73.25,12400.0,63.729,63.729,63.6161,63.6508,12400.0
2014-05-09 11:55:00,73.25,73.32,73.25,73.25,9800.0,63.6508,63.7117,63.6508,63.6508,9800.0
2014-05-09 12:00:00,73.25,73.27,73.25,73.25,9300.0,63.6508,63.6682,63.6508,63.6508,9300.0
2014-05-09 12:05:00,73.25,73.27,73.24,73.26,20600.0,63.6508,63.6682,63.6421,63.6595,20600.0
2014-05-09 12:10:00,73.26,73.29,73.23,73.26,13900.0,63.6595,63.6856,63.6334,63.6595,13900.0
2014-05-09 12:15:00,73.25,73.28,73.23,73.27,10500.0,63.6508,63.6769,63.6334,63.6682,10500.0
2014-05-09 12:20:00,73.27,73.28,73.23,73.23,10200.0,63.6682,63.6769,63.6334,63.6334,10200.0
2014-05-09 12:25:00,73.23,73.27,73.22,73.23,10400.0,63.6334,63.6682,63.6248,63.6334,10400.0
2014-05-09 12:30:00,73.23,73.24,73.2,73.23,22600.0,63.6334,63.6421,63.6074,63.6334,22600.0
2014-05-09 12:35:00,73.23,73.26,73.23,73.25,17800.0,63.6334,63.6595,63.6334,63.6508,17800.0
2014-05-09 12:40:00,73.25,73.26,73.2,73.23,20300.0,63.6508,63.6595,63.6074,63.6334,20300.0
2014-05-09 12:45:00,73.23,73.26,73.22,73.23,13400.0,63.6334,63.6595,63.6248,63.6334,13400.0
2014-05-09 12:50:00,73.25,73.28,73.23,73.27,17800.0,63.6508,63.6769,63.6334,63.6682,17800.0
2014-05-09 12:55:00,73.27,73.29,73.24,73.24,6700.0,63.6682,63.6856,63.6421,63.6421,6700.0
2014-05-09 13:00:00,73.25,73.29,73.23,73.28,14600.0,63.6508,63.6856,63.6334,63.6769,14600.0
2014-05-09 13:05:00,73.28,73.28,73.23,73.23,13300.0,63.6769,63.6769,63.6334,63.6334,13300.0
2014-05-09 13:10:00,73.24,73.32,73.23,73.3,9700.0,63.6421,63.7117,63.6334,63.6943,9700.0
2014-05-09 13:15:00,73.3,73.3,73.22,73.23,8900.0,63.6943,63.6943,63.6248,63.6334,8900.0
2014-05-09 13:20:00,73.23,73.27,73.2,73.26,7900.0,63.6334,63.6682,63.6074,63.6595,7900.0
2014-05-09 13:25:00,73.25,73.25,73.17,73.19,11200.0,63.6508,63.6508,63.5813,63.5987,11200.0
2014-05-09 13:30:00,73.19,73.25,73.18,73.2,12900.0,63.5987,63.6508,63.59,63.6074,12900.0
2014-05-09 13:35:00,73.2,73.21,73.17,73.19,15700.0,63.6074,63.6161,63.5813,63.5987,15700.0
2014-05-09 13:40:00,73.19,73.2,73.14,73.15,12100.0,63.5987,63.6074,63.5552,63.5639,12100.0
2014-05-09 13:45:00,73.15,73.15,73.06,73.07,14500.0,63.5639,63.5639,63.4857,63.4944,14500.0
2014-05-09 13:50:00,73.07,73.14,73.07,73.13,6400.0,63.4944,63.5552,63.4944,63.5466,6400.0
2014-05-09 13:55:00,73.13,73.17,73.13,73.17,13500.0,63.5466,63.5813,63.5466,63.5813,13500.0
2014-05-09 14:00:00,73.18,73.23,73.16,73.18,15700.0,63.59,63.6334,63.5726,63.59,15700.0
2014-05-09 14:05:00,73.2,73.22,73.17,73.2,10300.0,63.6074,63.6248,63.5813,63.6074,10300.0
2014-05-09 14:10:00,73.19,73.25,73.19,73.22,13700.0,63.5987,63.6508,63.5987,63.6248,13700.0
2014-05-09 14:15:00,73.23,73.23,73.17,73.2,12400.0,63.6334,63.6334,63.5813,63.6074,12400.0
2014-05-09 14:20:00,73.21,73.21,73.15,73.15,25500.0,63.6161,63.6161,63.5639,63.5639,25500.0
2014-05-09 14:25:00,73.15,73.17,73.13,73.17,15200.0,63.5639,63.5813,63.5466,63.5813,15200.0
2014-05-09 14:30:00,73.16,73.2,73.13,73.14,11200.0,63.5726,63.6074,63.5466,63.5552,11200.0
2014-05-09 14:35:00,73.14,73.2,73.14,73.2,20600.0,63.5552,63.6074,63.5552,63.6074,20600.0
2014-05-09 14:40:00,73.19,73.2,73.13,73.14,11500.0,63.5987,63.6074,63.5466,63.5552,11500.0
2014-05-09 14:45:00,73.14,73.16,73.14,73.15,10900.0,63.5552,63.5726,63.5552,63.5639,10900.0
2014-05-09 14:50:00,73.15,73.2,73.14,73.19,16400.0,63.5639,63.6074,63.5552,63.5987,16400.0
2014-05-09 14:55:00,73.19,73.2,73.17,73.17,20300.0,63.5987,63.6074,63.5813,63.5813,20300.0
2014-05-09 15:00:00,73.17,73.2,73.17,73.2,34900.0,63.5813,63.6074,63.5813,63.6074,34900.0
2014-05-09 15:05:00,73.19,73.2,73.16,73.16,25700.0,63.5987,63.6074,63.5726,63.5726,25700.0
2014-05-09 15:10:00,73.16,73.17,73.14,73.16,20900.0,63.5726,63.5813,63.5552,63.5726,20900.0
2014-05-09 15:15:00,73.16,73.16,73.04,73.04,34200.0,63.5726,63.5726,63.4683,63.4683,34200.0
2014-05-09 15:20:00,73.04,73.05,73.01,73.02,19800.0,63.4683,63.477,63.4423,63.451,19800.0
2014-05-09 15:25:00,73.02,73.1,73.01,73.06,40000.0,63.451,63.5205,63.4423,63.4857,40000.0
2014-05-09 15:30:00,73.06,73.08,73.05,73.06,30100.0,63.4857,63.5031,63.477,63.4857,30100.0
2014-05-09 15:35:00,73.07,73.11,73.06,73.1,22100.0,63.4944,63.5292,63.4857,63.5205,22100.0
2014-05-09 15:40:00,73.11,73.18,73.1,73.18,29900.0,63.5292,63.59,63.5205,63.59,29900.0
2014-05-09 15:45:00,73.19,73.23,73.18,73.22,69400.0,63.5987,63.6334,63.59,63.6248,69400.0
2014-05-09 15:50:00,73.22,73.23,73.21,73.22,50200.0,63.6248,63.6334,63.6161,63.6248,50200.0
2014-05-09 15:55:00,73.22,73.24,73.21,73.24,56000.0,63.6248,63.6421,63.6161,63.6421,56000.0
2014-05-12 09:30:00,73.5,73.66,73.45,73.5,30600.0,63.8681,64.0071,63.8246,63.8681,30600.0
2014-05-12 09:35:00,73.51,73.63,73.41,73.48,10100.0,63.8768,63.981,63.7899,63.8507,10100.0
2014-05-12 09:40:00,73.49,73.71,73.43,73.62,19500.0,63.8594,64.0505,63.8072,63.9723,19500.0
2014-05-12 09:45:00,73.62,73.62,73.46,73.52,9000.0,63.9723,63.9723,63.8333,63.8854,9000.0
2014-05-12 09:50:00,73.61,73.61,73.51,73.52,6000.0,63.9636,63.9636,63.8768,63.8854,6000.0
2014-05-12 09:55:00,73.56,73.6,73.48,73.56,9400.0,63.9202,63.955,63.8507,63.9202,9400.0
2014-05-12 10:00:00,73.6,73.6,73.51,73.56,12000.0,63.955,63.955,63.8768,63.9202,12000.0
2014-05-12 10:05:00,73.57,73.57,73.5,73.52,14600.0,63.9289,63.9289,63.8681,63.8854,14600.0
2014-05-12 10:10:00,73.53,73.6,73.49,73.58,28000.0,63.8941,63.955,63.8594,63.9376,28000.0
2014-05-12 10:15:00,73.58,73.64,73.55,73.61,15000.0,63.9376,63.9897,63.9115,63.9636,15000.0
2014-05-12 10:20:00,73.61,73.65,73.55,73.61,14100.0,63.9636,63.9984,63.9115,63.9636,14100.0
2014-05-12 10:25:00,73.62,73.62,73.54,73.54,20600.0,63.9723,63.9723,63.9028,63.9028,20600.0
2014-05-12 10:30:00,73.55,73.61,73.55,73.61,10800.0,63.9115,63.9636,63.9115,63.9636,10800.0
2014-05-12 10:35:00,73.61,73.7,73.59,73.69,6500.0,63.9636,64.0419,63.9463,64.0332,6500.0
2014-05-12 10:40:00,73.7,73.7,73.65,73.66,5900.0,64.0419,64.0419,63.9984,64.0071,5900.0
2014-05-12 10:45:00,73.67,73.69,73.55,73.56,10800.0,64.0158,64.0332,63.9115,63.9202,10800.0
2014-05-12 10:50:00,73.55,73.58,73.51,73.53,9900.0,63.9115,63.9376,63.8768,63.8941,9900.0
2014-05-12 10:55:00,73.53,73.59,73.52,73.56,6300.0,63.8941,63.9463,63.8854,63.9202,6300.0
2014-05-12 11:00:00,73.57,73.64,73.54,73.62,12200.0,63.9289,63.9897,63.9028,63.9723,12200.0
2014-05-12 11:05:00,73.62,73.63,73.54,73.54,12800.0,63.9723,63.981,63.9028,63.9028,12800.0
2014-05-12 11:10:00,73.53,73.62,73.51,73.62,10500.0,63.8941,63.9723,63.8768,63.9723,10500.0
2014-05-12 11:15:00,73.62,73.65,73.62,73.62,8800.0,63.9723,63.9984,63.9723,63.9723,8800.0
2014-05-12 11:20:00,73.63,73.64,73.58,73.59,9800.0,63.981,63.9897,63.9376,63.9463,9800.0
2014-05-12 11:25:00,73.58,73.65,73.56,73.65,5500.0,63.9376,63.9984,63.9202,63.9984,5500.0
2014-05-12 11:30:00,73.67,73.72,73.66,73.71,13500.0,64.0158,64.0592,64.0071,64.0505,13500.0
2014-05-12 11:35:00,73.71,73.73,73.59,73.59,11200.0,64.0505,64.0679,63.9463,63.9463,11200.0
2014-05-12 11:40:00,73.59,73.59,73.52,73.52,4600.0,63.9463,63.9463,63.8854,63.8854,4600.0
2014-05-12 11:45:00,73.54,73.56,73.48,73.56,18700.0,63.9028,63.9202,63.8507,63.9202,18700.0
2014-05-12 11:50:00,73.56,73.57,73.55,73.56,9500.0,63.9202,63.9289,63.9115,63.9202,9500.0
2014-05-12 11:55:00,73.55,73.56,73.54,73.56,4500.0,63.9115,63.9202,63.9028,63.9202,4500.0
2014-05-12 12:00:00,73.56,73.56,73.51,73.55,15700.0,63.9202,63.9202,63.8768,63.9115,15700.0
2014-05-12 12:05:00,73.54,73.54,73.5,73.51,35500.0,63.9028,63.9028,63.8681,63.8768,35500.0
2014-05-12 12:10:00,73.51,73.51,73.48,73.5,4800.0,63.8768,63.8768,63.8507,63.8681,4800.0
2014-05-12 12:15:00,73.5,73.5,73.42,73.5,22700.0,63.8681,63.8681,63.7985,63.8681,22700.0
2014-05-12 12:20:00,73.51,73.57,73.51,73.54,5900.0,63.8768,63.9289,63.8768,63.9028,5900.0
2014-05-12 12:25:00,73.53,73.57,73.51,73.52,4700.0,63.8941,63.9289,63.8768,63.8854,4700.0
2014-05-12 12:30:00,73.53,73.57,73.53,73.56,2900.0,63.8941,63.9289,63.8941,63.9202,2900.0
2014-05-12 12:35:00,73.56,73.57,73.54,73.56,4700.0,63.9202,63.9289,63.9028,63.9202,4700.0
2014-05-12 12:40:00,73.56,73.57,73.54,73.54,4400.0,63.9202,63.9289,63.9028,63.9028,4400.0
2014-05-12 12:45:00,73.53,73.61,73.53,73.61,4600.0,63.8941,63.9636,63.8941,63.9636,4600.0
2014-05-12 12:50:00,73.61,73.62,73.59,73.62,6000.0,63.9636,63.9723,63.9463,63.9723,6000.0
2014-05-12 12:55:00,73.63,73.63,73.58,73.59,6300.0,63.981,63.981,63.9376,63.9463,6300.0
2014-05-12 13:00:00,73.59,73.62,73.59,73.6,7100.0,63.9463,63.9723,63.9463,63.955,7100.0
2014-05-12 13:05:00,73.61,73.65,73.61,73.65,4400.0,63.9636,63.9984,63.9636,63.9984,4400.0
2014-05-12 13:10:00,73.66,73.67,73.65,73.67,2700.0,64.0071,64.0158,63.9984,64.0158,2700.0
2014-05-12 13:15:00,73.67,73.69,73.66,73.66,5100.0,64.0158,64.0332,64.0071,64.0071,5100.0
2014-05-12 13:20:00,73.67,73.69,73.65,73.65,4300.0,64.0158,64.0332,63.9984,63.9984,4300.0
2014-05-12 13:25:00,73.64,73.68,73.64,73.64,5100.0,63.9897,64.0245,63.9897,63.9897,5100.0
2014-05-12 13:30:00,73.64,73.69,73.64,73.68,4300.0,63.9897,64.0332,63.9897,64.0245,4300.0
2014-05-12 13:35:00,73.68,73.71,73.67,73.67,3800.0,64.0245,64.0505,64.0158,64.0158,3800.0
2014-05-12 13:40:00,73.67,73.69,73.65,73.65,4200.0,64.0158,64.0332,63.9984,63.9984,4200.0
2014-05-12 13:45:00,73.65,73.65,73.57,73.6,6700.0,63.9984,63.9984,63.9289,63.955,6700.0
2014-05-12 13:50:00,73.59,73.64,73.59,73.61,5200.0,63.9463,63.9897,63.9463,63.9636,5200.0
2014-05-12 13:55:00,73.61,73.62,73.61,73.62,2100.0,63.9636,63.9723,63.9636,63.9723,2100.0
2014-05-12 14:00:00,73.61,73.62,73.57,73.61,8600.0,63.9636,63.9723,63.9289,63.9636,8600.0
2014-05-12 14:05:00,73.61,73.67,73.61,73.66,5200.0,63.9636,64.0158,63.9636,64.0071,5200.0
2014-05-12 14:10:00,73.65,73.65,73.62,73.64,13500.0,63.9984,63.9984,63.9723,63.9897,13500.0
2014-05-12 14:15:00,73.65,73.67,73.63,73.63,11900.0,63.9984,64.0158,63.981,63.981,11900.0
2014-05-12 14:20:00,73.62,73.72,73.62,73.7,18800.0,63.9723,64.0592,63.9723,64.0419,18800.0
2014-05-12 14:25:00,73.7,73.7,73.67,73.67,5100.0,64.0419,64.0419,64.0158,64.0158,5100.0
2014-05-12 14:30:00,73.67,73.68,73.66,73.67,8800.0,64.0158,64.0245,64.0071,64.0158,8800.0
2014-05-12 14:35:00,73.66,73.68,73.64,73.68,9900.0,64.0071,64.0245,63.9897,64.0245,9900.0
2014-05-12 14:40:00,73.68,73.69,73.67,73.67,6200.0,64.0245,64.0332,64.0158,64.0158,6200.0
2014-05-12 14:45:00,73.67,73.68,73.64,73.64,7700.0,64.0158,64.0245,63.9897,63.9897,7700.0
2014-05-12 14:50:00,73.63,73.66,73.63,73.64,10500.0,63.981,64.0071,63.981,63.9897,10500.0
2014-05-12 14:55:00,73.64,73.66,73.63,73.65,8600.0,63.9897,64.0071,63.981,63.9984,8600.0
2014-05-12 15:00:00,73.66,73.68,73.65,73.67,11700.0,64.0071,64.0245,63.9984,64.0158,11700.0
2014-05-12 15:05:00,73.66,73.66,73.6,73.6,9800.0,64.0071,64.0071,63.955,63.955,9800.0
2014-05-12 15:10:00,73.6,73.65,73.6,73.65,13600.0,63.955,63.9984,63.955,63.9984,13600.0
2014-05-12 15:15:00,73.64,73.64,73.57,73.58,20800.0,63.9897,63.9897,63.9289,63.9376,20800.0
2014-05-12 15:20:00,73.58,73.59,73.57,73.58,15800.0,63.9376,63.9463,63.9289,63.9376,15800.0
2014-05-12 15:25:00,73.57,73.62,73.57,73.59,23900.0,63.9289,63.9723,63.9289,63.9463,23900.0
2014-05-12 15:30:00,73.58,73.61,73.58,73.59,19300.0,63.9376,63.9636,63.9376,63.9463,19300.0
2014-05-12 15:35:00,73.59,73.61,73.59,73.61,15100.0,63.9463,63.9636,63.9463,63.9636,15100.0
2014-05-12 15:40:00,73.6,73.61,73.59,73.6,20300.0,63.955,63.9636,63.9463,63.955,20300.0
2014-05-12 15:45:00,73.6,73.61,73.57,73.57,32600.0,63.955,63.9636,63.9289,63.9289,32600.0
2014-05-12 15:50:00,73.58,73.61,73.58,73.6,25000.0,63.9376,63.9636,63.9376,63.955,25000.0
2014-05-12 15:55:00,73.61,73.68,73.59,73.63,77100.0,63.9636,64.0245,63.9463,63.981,77100.0
2014-05-13 09:30:00,73.32,73.67,73.3,73.54,50200.0,63.7117,64.0158,63.6943,63.9028,50200.0
2014-05-13 09:35:00,73.5,73.55,73.3,73.34,26400.0,63.8681,63.9115,63.6943,63.729,26400.0
2014-05-13 09:40:00,73.3,73.53,73.26,73.52,12500.0,63.6943,63.8941,63.6595,63.8854,12500.0
2014-05-13 09:45:00,73.5,73.6,73.23,73.29,18800.0,63.8681,63.955,63.6334,63.6856,18800.0
2014-05-13 09:50:00,73.28,73.41,73.2,73.41,9500.0,63.6769,63.7899,63.6074,63.7899,9500.0
2014-05-13 09:55:00,73.41,73.49,73.37,73.48,3900.0,63.7899,63.8594,63.7551,63.8507,3900.0
2014-05-13 10:00:00,73.45,73.49,73.41,73.47,5100.0,63.8246,63.8594,63.7899,63.842,5100.0
2014-05-13 10:05:00,73.48,73.56,73.48,73.49,5500.0,63.8507,63.9202,63.8507,63.8594,5500.0
2014-05-13 10:10:00,73.49,73.56,73.49,73.56,3200.0,63.8594,63.9202,63.8594,63.9202,3200.0
2014-05-13 10:15:00,73.55,73.64,73.55,73.55,9000.0,63.9115,63.9897,63.9115,63.9115,9000.0
2014-05-13 10:20:00,73.56,73.66,73.52,73.66,11900.0,63.9202,64.0071,63.8854,64.0071,11900.0
2014-05-13 10:25:00,73.66,73.73,73.66,73.71,8000.0,64.0071,64.0679,64.0071,64.0505,8000.0
2014-05-13 10:30:00,73.71,73.8,73.7,73.71,23400.0,64.0505,64.1287,64.0419,64.0505,23400.0
2014-05-13 10:35:00,73.72,73.78,73.65,73.78,13800.0,64.0592,64.1114,63.9984,64.1114,13800.0
2014-05-13 10:40:00,73.75,73.83,73.73,73.83,11500.0,64.0853,64.1548,64.0679,64.1548,11500.0
2014-05-13 10:45:00,73.82,73.83,73.77,73.81,10000.0,64.1461,64.1548,64.1027,64.1374,10000.0
2014-05-13 10:50:00,73.81,73.82,73.76,73.82,10200.0,64.1374,64.1461,64.094,64.1461,10200.0
2014-05-13 10:55:00,73.81,73.83,73.77,73.81,11300.0,64.1374,64.1548,64.1027,64.1374,11300.0
2014-05-13 11:00:00,73.8,73.87,73.8,73.81,7900.0,64.1287,64.1896,64.1287,64.1374,7900.0
2014-05-13 11:05:00,73.82,73.86,73.8,73.86,10500.0,64.1461,64.1809,64.1287,64.1809,10500.0
2014-05-13 11:10:00,73.86,73.92,73.81,73.92,10500.0,64.1809,64.233,64.1374,64.233,10500.0
2014-05-13 11:15:00,73.91,73.91,73.77,73.77,9600.0,64.2243,64.2243,64.1027,64.1027,9600.0
2014-05-13 11:20:00,73.77,73.83,73.76,73.76,9600.0,64.1027,64.1548,64.094,64.094,9600.0
2014-05-13 11:25:00,73.75,73.87,73.75,73.82,11700.0,64.0853,64.1896,64.0853,64.1461,11700.0
2014-05-13 11:30:00,73.81,73.91,73.8,73.91,11300.0,64.1374,64.2243,64.1287,64.2243,11300.0
2014-05-13 11:35:00,73.92,73.93,73.9,73.92,12700.0,64.233,64.2417,64.2156,64.233,12700.0
2014-05-13 11:40:00,73.92,73.97,73.92,73.92,11900.0,64.233,64.2765,64.233,64.233,11900.0
2014-05-13 11:45:00,73.91,73.95,73.9,73.92,11900.0,64.2243,64.2591,64.2156,64.233,11900.0
2014-05-13 11:50:00,73.92,73.97,73.92,73.95,13500.0,64.233,64.2765,64.233,64.2591,13500.0
2014-05-13 11:55:00,73.95,73.98,73.94,73.95,6500.0,64.2591,64.2852,64.2504,64.2591,6500.0
2014-05-13 12:00:00,73.93,73.95,73.9,73.93,21500.0,64.2417,64.2591,64.2156,64.2417,21500.0
2014-05-13 12:05:00,73.91,73.94,73.85,73.86,26900.0,64.2243,64.2504,64.1722,64.1809,26900.0
2014-05-13 12:10:00,73.86,73.89,73.86,73.88,3100.0,64.1809,64.207,64.1809,64.1983,3100.0
2014-05-13 12:15:00,73.89,73.89,73.83,73.83,5800.0,64.207,64.207,64.1548,64.1548,5800.0
2014-05-13 12:20:00,73.84,73.84,73.74,73.74,8500.0,64.1635,64.1635,64.0766,64.0766,8500.0
2014-05-13 12:25:00,73.74,73.78,73.73,73.73,10800.0,64.0766,64.1114,64.0679,64.0679,10800.0
2014-05-13 12:30:00,73.72,73.73,73.66,73.68,8600.0,64.0592,64.0679,64.0071,64.0245,8600.0
2014-05-13 12:35:00,73.7,73.75,73.7,73.75,5400.0,64.0419,64.0853,64.0419,64.0853,5400.0
2014-05-13 12:40:00,73.74,73.74,73.73,73.74,5400.0,64.0766,64.0766,64.0679,64.0766,5400.0
2014-05-13 12:45:00,73.74,73.78,73.74,73.78,5100.0,64.0766,64.1114,64.0766,64.1114,5100.0
2014-05-13 12:50:00,73.78,73.78,73.74,73.76,4900.0,64.1114,64.1114,64.0766,64.094,4900.0
2014-05-13 12:55:00,73.75,73.77,73.75,73.76,1800.0,64.0853,64.1027,64.0853,64.094,1800.0
2014-05-13 13:00:00,73.77,73.78,73.76,73.77,4700.0,64.1027,64.1114,64.094,64.1027,4700.0
2014-05-13 13:05:00,73.77,73.77,73.74,73.74,2700.0,64.1027,64.1027,64.0766,64.0766,2700.0
2014-05-13 13:10:00,73.74,73.74,73.7,73.73,7300.0,64.0766,64.0766,64.0419,64.0679,7300.0
2014-05-13 13:15:00,73.72,73.74,73.71,73.72,7700.0,64.0592,64.0766,64.0505,64.0592,7700.0
2014-05-13 13:20:00,73.71,73.72,73.65,73.66,19700.0,64.0505,64.0592,63.9984,64.0071,19700.0
2014-05-13 13:25:00,73.65,73.67,73.63,73.65,6900.0,63.9984,64.0158,63.981,63.9984,6900.0
2014-05-13 13:30:00,73.65,73.74,73.65,73.72,11200.0,63.9984,64.0766,63.9984,64.0592,11200.0
2014-05-13 13:35:00,73.72,73.73,73.67,73.69,6900.0,64.0592,64.0679,64.0158,64.0332,6900.0
2014-05-13 13:40:00,73.68,73.68,73.61,73.62,8500.0,64.0245,64.0245,63.9636,63.9723,8500.0
2014-05-13 13:45:00,73.62,73.67,73.62,73.67,7300.0,63.9723,64.0158,63.9723,64.0158,7300.0
2014-05-13 13:50:00,73.67,73.71,73.65,73.66,17700.0,64.0158,64.0505,63.9984,64.0071,17700.0
2014-05-13 13:55:00,73.66,73.68,73.62,73.64,8100.0,64.0071,64.0245,63.9723,63.9897,8100.0
2014-05-13 14:00:00,73.64,73.67,73.62,73.64,9900.0,63.9897,64.0158,63.9723,63.9897,9900.0
2014-05-13 14:05:00,73.64,73.66,73.63,73.63,7200.0,63.9897,64.0071,63.981,63.981,7200.0
2014-05-13 14:10:00,73.62,73.7,73.61,73.7,6300.0,63.9723,64.0419,63.9636,64.0419,6300.0
2014-05-13 14:15:00,73.7,73.71,73.7,73.71,4700.0,64.0419,64.0505,64.0419,64.0505,4700.0
2014-05-13 14:20:00,73.7,73.75,73.7,73.75,5300.0,64.0419,64.0853,64.0419,64.0853,5300.0
2014-05-13 14:25:00,73.75,73.8,73.75,73.77,18500.0,64.0853,64.1287,64.0853,64.1027,18500.0
2014-05-13 14:30:00,73.78,73.8,73.75,73.77,10700.0,64.1114,64.1287,64.0853,64.1027,10700.0
2014-05-13 14:35:00,73.79,73.86,73.78,73.84,19400.0,64.1201,64.1809,64.1114,64.1635,19400.0
2014-05-13 14:40:00,73.84,73.84,73.78,73.8,13600.0,64.1635,64.1635,64.1114,64.1287,13600.0
2014-05-13 14:45:00,73.8,73.84,73.79,73.84,8500.0,64.1287,64.1635,64.1201,64.1635,8500.0
2014-05-13 14:50:00,73.84,73.85,73.79,73.8,6400.0,64.1635,64.1722,64.1201,64.1287,6400.0
2014-05-13 14:55:00,73.8,73.83,73.8,73.81,15800.0,64.1287,64.1548,64.1287,64.1374,15800.0
2014-05-13 15:00:00,73.81,73.81,73.76,73.76,9500.0,64.1374,64.1374,64.094,64.094,9500.0
2014-05-13 15:05:00,73.76,73.76,73.72,73.74,17000.0,64.094,64.094,64.0592,64.0766,17000.0
2014-05-13 15:10:00,73.73,73.75,73.68,73.72,15000.0,64.0679,64.0853,64.0245,64.0592,15000.0
2014-05-13 15:15:00,73.72,73.82,73.71,73.81,16000.0,64.0592,64.1461,64.0505,64.1374,16000.0
2014-05-13 15:20:00,73.8,73.86,73.79,73.83,30500.0,64.1287,64.1809,64.1201,64.1548,30500.0
2014-05-13 15:25:00,73.82,73.9,73.82,73.86,23700.0,64.1461,64.2156,64.1461,64.1809,23700.0
2014-05-13 15:30:00,73.85,73.91,73.84,73.86,28900.0,64.1722,64.2243,64.1635,64.1809,28900.0
2014-05-13 15:35:00,73.85,73.94,73.84,73.91,39900.0,64.1722,64.2504,64.1635,64.2243,39900.0
2014-05-13 15:40:00,73.9,73.91,73.87,73.9,24400.0,64.2156,64.2243,64.1896,64.2156,24400.0
2014-05-13 15:45:00,73.92,73.95,73.87,73.89,39100.0,64.233,64.2591,64.1896,64.207,39100.0
2014-05-13 15:50:00,73.88,73.91,73.85,73.86,47500.0,64.1983,64.2243,64.1722,64.1809,47500.0
2014-05-13 15:55:00,73.86,73.95,73.85,73.93,84500.0,64.1809,64.2591,64.1722,64.2417,84500.0
2014-05-14 09:30:00,73.85,74.09,73.8,73.89,53100.0,64.1722,64.3807,64.1287,64.207,53100.0
2014-05-14 09:35:00,73.87,74.02,73.85,73.97,28100.0,64.1896,64.3199,64.1722,64.2765,28100.0
2014-05-14 09:40:00,73.98,74.16,73.97,74.07,45200.0,64.2852,64.4416,64.2765,64.3634,45200.0
2014-05-14 09:45:00,74.05,74.08,74.0,74.02,4400.0,64.346,64.3721,64.3025,64.3199,4400.0
2014-05-14 09:50:00,74.04,74.06,74.02,74.02,2900.0,64.3373,64.3547,64.3199,64.3199,2900.0
2014-05-14 09:55:00,74.01,74.05,73.96,73.97,20900.0,64.3112,64.346,64.2678,64.2765,20900.0
2014-05-14 10:00:00,73.98,74.0,73.96,73.98,4000.0,64.2852,64.3025,64.2678,64.2852,4000.0
2014-05-14 10:05:00,73.98,74.01,73.83,73.84,15800.0,64.2852,64.3112,64.1548,64.1635,15800.0
2014-05-14 10:10:00,73.84,73.87,73.82,73.86,6000.0,64.1635,64.1896,64.1461,64.1809,6000.0
2014-05-14 10:15:00,73.82,73.84,73.75,73.84,4300.0,64.1461,64.1635,64.0853,64.1635,4300.0
2014-05-14 10:20:00,73.82,73.89,73.82,73.88,5100.0,64.1461,64.207,64.1461,64.1983,5100.0
2014-05-14 10:25:00,73.89,73.89,73.79,73.83,4500.0,64.207,64.207,64.1201,64.1548,4500.0
2014-05-14 10:30:00,73.84,73.89,73.81,73.81,4400.0,64.1635,64.207,64.1374,64.1374,4400.0
2014-05-14 10:35:00,73.83,73.83,73.76,73.79,5700.0,64.1548,64.1548,64.094,64.1201,5700.0
2014-05-14 10:40:00,73.79,73.83,73.77,73.8,6300.0,64.1201,64.1548,64.1027,64.1287,6300.0
2014-05-14 10:45:00,73.82,73.82,73.75,73.81,6100.0,64.1461,64.1461,64.0853,64.1374,6100.0
2014-05-14 10:50:00,73.84,73.88,73.79,73.8,5400.0,64.1635,64.1983,64.1201,64.1287,5400.0
2014-05-14 10:55:00,73.79,73.85,73.76,73.76,4300.0,64.1201,64.1722,64.094,64.094,4300.0
2014-05-14 11:00:00,73.78,73.83,73.78,73.8,5600.0,64.1114,64.1548,64.1114,64.1287,5600.0
2014-05-14 11:05:00,73.79,73.87,73.79,73.86,3200.0,64.1201,64.1896,64.1201,64.1809,3200.0
2014-05-14 11:10:00,73.85,73.85,73.78,73.79,3800.0,64.1722,64.1722,64.1114,64.1201,3800.0
2014-05-14 11:15:00,73.78,73.84,73.78,73.8,6200.0,64.1114,64.1635,64.1114,64.1287,6200.0
2014-05-14 11:20:00,73.82,73.91,73.82,73.91,5800.0,64.1461,64.2243,64.1461,64.2243,5800.0
2014-05-14 11:25:00,73.9,73.96,73.9,73.95,3500.0,64.2156,64.2678,64.2156,64.2591,3500.0
2014-05-14 11:30:00,73.94,73.95,73.85,73.9,6500.0,64.2504,64.2591,64.1722,64.2156,6500.0
2014-05-14 11:35:00,73.9,73.97,73.9,73.96,7800.0,64.2156,64.2765,64.2156,64.2678,7800.0
2014-05-14 11:40:00,73.96,74.0,73.96,74.0,8100.0,64.2678,64.3025,64.2678,64.3025,8100.0
2014-05-14 11:45:00,74.01,74.07,74.01,74.07,2300.0,64.3112,64.3634,64.3112,64.3634,2300.0
2014-05-14 11:50:00,74.07,74.08,74.04,74.06,3800.0,64.3634,64.3721,64.3373,64.3547,3800.0
2014-05-14 11:55:00,74.07,74.07,73.99,74.02,7600.0,64.3634,64.3634,64.2938,64.3199,7600.0
2014-05-14 12:00:00,73.99,74.01,73.98,73.99,3900.0,64.2938,64.3112,64.2852,64.2938,3900.0
2014-05-14 12:05:00,73.99,74.05,73.99,74.05,5500.0,64.2938,64.346,64.2938,64.346,5500.0
2014-05-14 12:10:00,74.05,74.1,74.04,74.09,9300.0,64.346,64.3894,64.3373,64.3807,9300.0
2014-05-14 12:15:00,74.09,74.13,74.08,74.13,8700.0,64.3807,64.4155,64.3721,64.4155,8700.0
2014-05-14 12:20:00,74.12,74.13,74.08,74.13,7900.0,64.4068,64.4155,64.3721,64.4155,7900.0
2014-05-14 12:25:00,74.12,74.13,74.11,74.12,5600.0,64.4068,64.4155,64.3981,64.4068,5600.0
2014-05-14 12:30:00,74.11,74.13,74.07,74.08,18200.0,64.3981,64.4155,64.3634,64.3721,18200.0
2014-05-14 12:35:00,74.09,74.11,74.08,74.09,2400.0,64.3807,64.3981,64.3721,64.3807,2400.0
2014-05-14 12:40:00,74.1,74.1,74.03,74.03,4100.0,64.3894,64.3894,64.3286,64.3286,4100.0
2014-05-14 12:45:00,74.03,74.03,73.99,74.02,5100.0,64.3286,64.3286,64.2938,64.3199,5100.0
2014-05-14 12:50:00,74.02,74.02,73.97,73.97,4000.0,64.3199,64.3199,64.2765,64.2765,4000.0
2014-05-14 12:55:00,73.97,73.99,73.95,73.95,9200.0,64.2765,64.2938,64.2591,64.2591,9200.0
2014-05-14 13:00:00,73.95,73.97,73.94,73.95,6500.0,64.2591,64.2765,64.2504,64.2591,6500.0
2014-05-14 13:05:00,73.95,73.95,73.85,73.86,7300.0,64.2591,64.2591,64.1722,64.1809,7300.0
2014-05-14 13:10:00,73.85,73.88,73.8,73.81,6100.0,64.1722,64.1983,64.1287,64.1374,6100.0
2014-05-14 13:15:00,73.8,73.85,73.8,73.84,5700.0,64.1287,64.1722,64.1287,64.1635,5700.0
2014-05-14 13:20:00,73.83,73.83,73.72,73.72,6600.0,64.1548,64.1548,64.0592,64.0592,6600.0
2014-05-14 13:25:00,73.73,73.73,73.68,73.7,4800.0,64.0679,64.0679,64.0245,64.0419,4800.0
2014-05-14 13:30:00,73.69,73.7,73.68,73.68,2600.0,64.0332,64.0419,64.0245,64.0245,2600.0
2014-05-14 13:35:00,73.67,73.72,73.67,73.69,10400.0,64.0158,64.0592,64.0158,64.0332,10400.0
2014-05-14 13:40:00,73.69,73.7,73.68,73.69,12100.0,64.0332,64.0419,64.0245,64.0332,12100.0
2014-05-14 13:45:00,73.7,73.7,73.7,73.7,500.0,64.0419,64.0419,64.0419,64.0419,500.0
2014-05-14 13:50:00,73.7,73.73,73.7,73.72,9600.0,64.0419,64.0679,64.0419,64.0592,9600.0
2014-05-14 13:55:00,73.71,73.72,73.69,73.69,6200.0,64.0505,64.0592,64.0332,64.0332,6200.0
2014-05-14 14:00:00,73.7,73.7,73.68,73.69,9700.0,64.0419,64.0419,64.0245,64.0332,9700.0
2014-05-14 14:05:00,73.69,73.7,73.68,73.68,3100.0,64.0332,64.0419,64.0245,64.0245,3100.0
2014-05-14 14:10:00,73.68,73.68,73.64,73.64,3800.0,64.0245,64.0245,63.9897,63.9897,3800.0
2014-05-14 14:15:00,73.64,73.64,73.57,73.61,15100.0,63.9897,63.9897,63.9289,63.9636,15100.0
2014-05-14 14:20:00,73.6,73.65,73.59,73.64,10600.0,63.955,63.9984,63.9463,63.9897,10600.0
2014-05-14 14:25:00,73.64,73.65,73.63,73.63,4700.0,63.9897,63.9984,63.981,63.981,4700.0
2014-05-14 14:30:00,73.63,73.72,73.63,73.71,4300.0,63.981,64.0592,63.981,64.0505,4300.0
2014-05-14 14:35:00,73.71,73.71,73.66,73.68,5000.0,64.0505,64.0505,64.0071,64.0245,5000.0
2014-05-14 14:40:00,73.68,73.7,73.68,73.68,5100.0,64.0245,64.0419,64.0245,64.0245,5100.0
2014-05-14 14:45:00,73.68,73.68,73.57,73.57,11500.0,64.0245,64.0245,63.9289,63.9289,11500.0
2014-05-14 14:50:00,73.57,73.6,73.55,73.59,9100.0,63.9289,63.955,63.9115,63.9463,9100.0
2014-05-14 14:55:00,73.59,73.62,73.59,73.61,8100.0,63.9463,63.9723,63.9463,63.9636,8100.0
2014-05-14 15:00:00,73.6,73.62,73.58,73.62,11300.0,63.955,63.9723,63.9376,63.9723,11300.0
2014-05-14 15:05:00,73.62,73.62,73.53,73.53,12200.0,63.9723,63.9723,63.8941,63.8941,12200.0
2014-05-14 15:10:00,73.52,73.58,73.52,73.57,10800.0,63.8854,63.9376,63.8854,63.9289,10800.0
2014-05-14 15:15:00,73.57,73.58,73.53,73.56,13900.0,63.9289,63.9376,63.8941,63.9202,13900.0
2014-05-14 15:20:00,73.57,73.58,73.56,73.57,9800.0,63.9289,63.9376,63.9202,63.9289,9800.0
2014-05-14 15:25:00,73.58,73.6,73.57,73.6,8800.0,63.9376,63.955,63.9289,63.955,8800.0
2014-05-14 15:30:00,73.59,73.59,73.51,73.51,22400.0,63.9463,63.9463,63.8768,63.8768,22400.0
2014-05-14 15:35:00,73.5,73.52,73.49,73.51,23000.0,63.8681,63.8854,63.8594,63.8768,23000.0
2014-05-14 15:40:00,73.52,73.6,73.52,73.6,28500.0,63.8854,63.955,63.8854,63.955,28500.0
2014-05-14 15:45:00,73.59,73.64,73.57,73.64,38900.0,63.9463,63.9897,63.9289,63.9897,38900.0
2014-05-14 15:50:00,73.64,73.66,73.62,73.64,76600.0,63.9897,64.0071,63.9723,63.9897,76600.0
2014-05-14 15:55:00,73.64,73.7,73.64,73.67,60900.0,63.9897,64.0419,63.9897,64.0158,60900.0
2014-05-15 09:30:00,73.35,73.47,73.33,73.43,29700.0,63.7377,63.842,63.7203,63.8072,29700.0
2014-05-15 09:35:00,73.5,73.5,73.3,73.42,16100.0,63.8681,63.8681,63.6943,63.7985,16100.0
2014-05-15 09:40:00,73.37,73.38,73.17,73.2,18100.0,63.7551,63.7638,63.5813,63.6074,18100.0
2014-05-15 09:45:00,73.2,73.23,73.17,73.18,10100.0,63.6074,63.6334,63.5813,63.59,10100.0
2014-05-15 09:50:00,73.17,73.18,73.1,73.18,10500.0,63.5813,63.59,63.5205,63.59,10500.0
2014-05-15 09:55:00,73.17,73.41,73.09,73.35,18300.0,63.5813,63.7899,63.5118,63.7377,18300.0
2014-05-15 10:00:00,73.32,73.36,73.24,73.26,6200.0,63.7117,63.7464,63.6421,63.6595,6200.0
2014-05-15 10:05:00,73.26,73.33,73.12,73.13,5400.0,63.6595,63.7203,63.5379,63.5466,5400.0
2014-05-15 10:10:00,73.13,73.17,73.08,73.12,5600.0,63.5466,63.5813,63.5031,63.5379,5600.0
2014-05-15 10:15:00,73.12,73.19,73.06,73.18,12100.0,63.5379,63.5987,63.4857,63.59,12100.0
2014-05-15 10:20:00,73.19,73.23,73.16,73.21,14300.0,63.5987,63.6334,63.5726,63.6161,14300.0
2014-05-15 10:25:00,73.2,73.22,73.11,73.17,7000.0,63.6074,63.6248,63.5292,63.5813,7000.0
2014-05-15 10:30:00,73.17,73.19,73.09,73.14,5600.0,63.5813,63.5987,63.5118,63.5552,5600.0
2014-05-15 10:35:00,73.15,73.16,73.03,73.06,5800.0,63.5639,63.5726,63.4597,63.4857,5800.0
2014-05-15 10:40:00,73.05,73.11,73.04,73.1,4600.0,63.477,63.5292,63.4683,63.5205,4600.0
2014-05-15 10:45:00,73.09,73.09,73.05,73.09,6400.0,63.5118,63.5118,63.477,63.5118,6400.0
2014-05-15 10:50:00,73.07,73.18,73.07,73.18,9600.0,63.4944,63.59,63.4944,63.59,9600.0
2014-05-15 10:55:00,73.18,73.18,73.1,73.11,43800.0,63.59,63.59,63.5205,63.5292,43800.0
2014-05-15 11:00:00,73.11,73.14,73.07,73.07,16400.0,63.5292,63.5552,63.4944,63.4944,16400.0
2014-05-15 11:05:00,73.07,73.1,73.05,73.05,13300.0,63.4944,63.5205,63.477,63.477,13300.0
2014-05-15 11:10:00,73.04,73.09,73.03,73.05,8700.0,63.4683,63.5118,63.4597,63.477,8700.0
2014-05-15 11:15:00,73.03,73.08,73.0,73.01,9100.0,63.4597,63.5031,63.4336,63.4423,9100.0
2014-05-15 11:20:00,73.03,73.13,73.02,73.02,3000.0,63.4597,63.5466,63.451,63.451,3000.0
2014-05-15 11:25:00,73.03,73.08,72.99,73.0,8800.0,63.4597,63.5031,63.4249,63.4336,8800.0
2014-05-15 11:30:00,73.0,73.08,73.0,73.04,10500.0,63.4336,63.5031,63.4336,63.4683,10500.0
2014-05-15 11:35:00,73.04,73.09,73.0,73.09,20500.0,63.4683,63.5118,63.4336,63.5118,20500.0
2014-05-15 11:40:00,73.09,73.09,72.97,72.97,15600.0,63.5118,63.5118,63.4075,63.4075,15600.0
2014-05-15 11:45:00,72.95,72.96,72.86,72.86,6000.0,63.3901,63.3988,63.3119,63.3119,6000.0
2014-05-15 11:50:00,72.86,72.93,72.86,72.92,2500.0,63.3119,63.3728,63.3119,63.3641,2500.0
2014-05-15 11:55:00,72.92,72.92,72.85,72.88,7800.0,63.3641,63.3641,63.3032,63.3293,7800.0
2014-05-15 12:00:00,72.87,72.88,72.79,72.8,5000.0,63.3206,63.3293,63.2511,63.2598,5000.0
2014-05-15 12:05:00,72.82,72.91,72.81,72.87,9400.0,63.2772,63.3554,63.2685,63.3206,9400.0
2014-05-15 12:10:00,72.87,72.88,72.83,72.88,1500.0,63.3206,63.3293,63.2859,63.3293,1500.0
2014-05-15 12:15:00,72.89,72.89,72.8,72.82,9300.0,63.338,63.338,63.2598,63.2772,9300.0
2014-05-15 12:20:00,72.81,72.81,72.71,72.74,6900.0,63.2685,63.2685,63.1816,63.2077,6900.0
2014-05-15 12:25:00,72.78,72.78,72.73,72.75,11000.0,63.2424,63.2424,63.199,63.2163,11000.0
2014-05-15 12:30:00,72.75,72.77,72.72,72.77,12400.0,63.2163,63.2337,63.1903,63.2337,12400.0
2014-05-15 12:35:00,72.77,72.83,72.76,72.79,13800.0,63.2337,63.2859,63.225,63.2511,13800.0
2014-05-15 12:40:00,72.8,72.8,72.69,72.69,8100.0,63.2598,63.2598,63.1642,63.1642,8100.0
2014-05-15 12:45:00,72.69,72.71,72.67,72.71,6400.0,63.1642,63.1816,63.1468,63.1816,6400.0
2014-05-15 12:50:00,72.71,72.74,72.69,72.71,12500.0,63.1816,63.2077,63.1642,63.1816,12500.0
2014-05-15 12:55:00,72.71,72.77,72.71,72.75,8200.0,63.1816,63.2337,63.1816,63.2163,8200.0
2014-05-15 13:00:00,72.76,72.77,72.69,72.71,10700.0,63.225,63.2337,63.1642,63.1816,10700.0
2014-05-15 13:05:00,72.71,72.74,72.71,72.72,20000.0,63.1816,63.2077,63.1816,63.1903,20000.0
2014-05-15 13:10:00,72.73,72.76,72.71,72.76,6300.0,63.199,63.225,63.1816,63.225,6300.0
2014-05-15 13:15:00,72.76,72.77,72.73,72.75,12000.0,63.225,63.2337,63.199,63.2163,12000.0
2014-05-15 13:20:00,72.75,72.77,72.71,72.73,10600.0,63.2163,63.2337,63.1816,63.199,10600.0
2014-05-15 13:25:00,72.74,72.78,72.73,72.75,5800.0,63.2077,63.2424,63.199,63.2163,5800.0
2014-05-15 13:30:00,72.76,72.8,72.75,72.76,8200.0,63.225,63.2598,63.2163,63.225,8200.0
2014-05-15 13:35:00,72.78,72.79,72.74,72.74,4000.0,63.2424,63.2511,63.2077,63.2077,4000.0
2014-05-15 13:40:00,72.75,72.77,72.71,72.72,4100.0,63.2163,63.2337,63.1816,63.1903,4100.0
2014-05-15 13:45:00,72.73,72.73,72.69,72.7,5700.0,63.199,63.199,63.1642,63.1729,5700.0
2014-05-15 13:50:00,72.7,72.71,72.65,72.7,15000.0,63.1729,63.1816,63.1295,63.1729,15000.0
2014-05-15 13:55:00,72.71,72.78,72.71,72.78,11000.0,63.1816,63.2424,63.1816,63.2424,11000.0
2014-05-15 14:00:00,72.78,72.81,72.75,72.8,8400.0,63.2424,63.2685,63.2163,63.2598,8400.0
2014-05-15 14:05:00,72.81,72.87,72.81,72.84,9100.0,63.2685,63.3206,63.2685,63.2946,9100.0
2014-05-15 14:10:00,72.86,72.88,72.78,72.8,11100.0,63.3119,63.3293,63.2424,63.2598,11100.0
2014-05-15 14:15:00,72.81,72.82,72.72,72.73,10500.0,63.2685,63.2772,63.1903,63.199,10500.0
2014-05-15 14:20:00,72.74,72.76,72.71,72.75,8200.0,63.2077,63.225,63.1816,63.2163,8200.0
2014-05-15 14:25:00,72.77,72.77,72.74,72.75,9500.0,63.2337,63.2337,63.2077,63.2163,9500.0
2014-05-15 14:30:00,72.78,72.85,72.78,72.79,13300.0,63.2424,63.3032,63.2424,63.2511,13300.0
2014-05-15 14:35:00,72.8,72.88,72.8,72.88,10900.0,63.2598,63.3293,63.2598,63.3293,10900.0
2014-05-15 14:40:00,72.87,72.91,72.84,72.9,29800.0,63.3206,63.3554,63.2946,63.3467,29800.0
2014-05-15 14:45:00,72.91,72.98,72.89,72.98,16300.0,63.3554,63.4162,63.338,63.4162,16300.0
2014-05-15 14:50:00,73.0,73.0,72.94,72.94,12400.0,63.4336,63.4336,63.3814,63.3814,12400.0
2014-05-15 14:55:00,72.94,72.94,72.83,72.84,18400.0,63.3814,63.3814,63.2859,63.2946,18400.0
2014-05-15 15:00:00,72.87,72.89,72.85,72.89,9100.0,63.3206,63.338,63.3032,63.338,9100.0
2014-05-15 15:05:00,72.89,72.9,72.8,72.86,13100.0,63.338,63.3467,63.2598,63.3119,13100.0
2014-05-15 15:10:00,72.86,72.9,72.85,72.87,16300.0,63.3119,63.3467,63.3032,63.3206,16300.0
2014-05-15 15:15:00,72.89,72.91,72.87,72.89,14200.0,63.338,63.3554,63.3206,63.338,14200.0
2014-05-15 15:20:00,72.89,72.9,72.85,72.85,12000.0,63.338,63.3467,63.3032,63.3032,12000.0
2014-05-15 15:25:00,72.84,72.88,72.81,72.87,10500.0,63.2946,63.3293,63.2685,63.3206,10500.0
2014-05-15 15:30:00,72.87,72.93,72.85,72.92,15500.0,63.3206,63.3728,63.3032,63.3641,15500.0
2014-05-15 15:35:00,72.92,73.03,72.92,73.02,23000.0,63.3641,63.4597,63.3641,63.451,23000.0
2014-05-15 15:40:00,73.03,73.06,73.01,73.06,37400.0,63.4597,63.4857,63.4423,63.4857,37400.0
2014-05-15 15:45:00,73.05,73.08,73.03,73.08,42600.0,63.477,63.5031,63.4597,63.5031,42600.0
2014-05-15 15:50:00,73.07,73.11,73.05,73.09,57300.0,63.4944,63.5292,63.477,63.5118,57300.0
2014-05-15 15:55:00,73.08,73.09,73.03,73.07,62800.0,63.5031,63.5118,63.4597,63.4944,62800.0
2014-05-16 09:30:00,73.17,73.31,73.15,73.26,111600.0,63.5813,63.703,63.5639,63.6595,111600.0
2014-05-16 09:35:00,73.28,73.37,73.23,73.35,16600.0,63.6769,63.7551,63.6334,63.7377,16600.0
2014-05-16 09:40:00,73.35,73.4,73.3,73.37,9100.0,63.7377,63.7812,63.6943,63.7551,9100.0
2014-05-16 09:45:00,73.35,73.35,73.28,73.32,5900.0,63.7377,63.7377,63.6769,63.7117,5900.0
2014-05-16 09:50:00,73.33,73.39,73.33,73.34,5800.0,63.7203,63.7725,63.7203,63.729,5800.0
2014-05-16 09:55:00,73.34,73.36,73.24,73.35,11700.0,63.729,63.7464,63.6421,63.7377,11700.0
2014-05-16 10:00:00,73.35,73.4,73.29,73.32,10100.0,63.7377,63.7812,63.6856,63.7117,10100.0
2014-05-16 10:05:00,73.3,73.37,73.25,73.31,24400.0,63.6943,63.7551,63.6508,63.703,24400.0
2014-05-16 10:10:00,73.29,73.34,73.25,73.26,36500.0,63.6856,63.729,63.6508,63.6595,36500.0
2014-05-16 10:15:00,73.25,73.4,73.24,73.37,6000.0,63.6508,63.7812,63.6421,63.7551,6000.0
2014-05-16 10:20:00,73.34,73.35,73.29,73.3,5100.0,63.729,63.7377,63.6856,63.6943,5100.0
2014-05-16 10:25:00,73.28,73.32,73.26,73.27,2400.0,63.6769,63.7117,63.6595,63.6682,2400.0
2014-05-16 10:30:00,73.3,73.33,73.27,73.29,5700.0,63.6943,63.7203,63.6682,63.6856,5700.0
2014-05-16 10:35:00,73.28,73.35,73.27,73.35,7800.0,63.6769,63.7377,63.6682,63.7377,7800.0
2014-05-16 10:40:00,73.36,73.38,73.35,73.37,3900.0,63.7464,63.7638,63.7377,63.7551,3900.0
2014-05-16 10:45:00,73.37,73.4,73.37,73.4,4200.0,63.7551,63.7812,63.7551,63.7812,4200.0
2014-05-16 10:50:00,73.4,73.48,73.4,73.42,3000.0,63.7812,63.8507,63.7812,63.7985,3000.0
2014-05-16 10:55:00,73.45,73.51,73.41,73.41,3700.0,63.8246,63.8768,63.7899,63.7899,3700.0
2014-05-16 11:00:00,73.41,73.41,73.36,73.38,3400.0,63.7899,63.7899,63.7464,63.7638,3400.0
2014-05-16 11:05:00,73.38,73.38,73.32,73.36,4800.0,63.7638,63.7638,63.7117,63.7464,4800.0
2014-05-16 11:10:00,73.37,73.41,73.37,73.38,4400.0,63.7551,63.7899,63.7551,63.7638,4400.0
2014-05-16 11:15:00,73.39,73.46,73.39,73.43,3300.0,63.7725,63.8333,63.7725,63.8072,3300.0
2014-05-16 11:20:00,73.43,73.43,73.39,73.41,2100.0,63.8072,63.8072,63.7725,63.7899,2100.0
2014-05-16 11:25:00,73.42,73.42,73.33,73.34,4700.0,63.7985,63.7985,63.7203,63.729,4700.0
2014-05-16 11:30:00,73.39,73.44,73.38,73.44,5900.0,63.7725,63.8159,63.7638,63.8159,5900.0
2014-05-16 11:35:00,73.41,73.43,73.33,73.34,15900.0,63.7899,63.8072,63.7203,63.729,15900.0
2014-05-16 11:40:00,73.36,73.41,73.36,73.39,4400.0,63.7464,63.7899,63.7464,63.7725,4400.0
2014-05-16 11:45:00,73.37,73.39,73.37,73.39,2300.0,63.7551,63.7725,63.7551,63.7725,2300.0
2014-05-16 11:50:00,73.4,73.42,73.39,73.4,9600.0,63.7812,63.7985,63.7725,63.7812,9600.0
2014-05-16 11:55:00,73.41,73.49,73.41,73.48,3300.0,63.7899,63.8594,63.7899,63.8507,3300.0
2014-05-16 12:00:00,73.47,73.54,73.46,73.53,10200.0,63.842,63.9028,63.8333,63.8941,10200.0
2014-05-16 12:05:00,73.52,73.53,73.47,73.49,4500.0,63.8854,63.8941,63.842,63.8594,4500.0
2014-05-16 12:10:00,73.49,73.53,73.47,73.49,5200.0,63.8594,63.8941,63.842,63.8594,5200.0
2014-05-16 12:15:00,73.5,73.51,73.48,73.49,2700.0,63.8681,63.8768,63.8507,63.8594,2700.0
2014-05-16 12:20:00,73.5,73.54,73.5,73.52,3300.0,63.8681,63.9028,63.8681,63.8854,3300.0
2014-05-16 12:25:00,73.49,73.52,73.47,73.47,3200.0,63.8594,63.8854,63.842,63.842,3200.0
2014-05-16 12:30:00,73.49,73.49,73.45,73.45,2500.0,63.8594,63.8594,63.8246,63.8246,2500.0
2014-05-16 12:35:00,73.45,73.48,73.44,73.45,2400.0,63.8246,63.8507,63.8159,63.8246,2400.0
2014-05-16 12:40:00,73.44,73.44,73.36,73.36,2800.0,63.8159,63.8159,63.7464,63.7464,2800.0
2014-05-16 12:45:00,73.38,73.38,73.34,73.34,1400.0,63.7638,63.7638,63.729,63.729,1400.0
2014-05-16 12:50:00,73.33,73.35,73.32,73.32,1600.0,63.7203,63.7377,63.7117,63.7117,1600.0
2014-05-16 12:55:00,73.33,73.34,73.31,73.32,3400.0,63.7203,63.729,63.703,63.7117,3400.0
2014-05-16 13:00:00,73.31,73.32,73.22,73.22,6500.0,63.703,63.7117,63.6248,63.6248,6500.0
2014-05-16 13:05:00,73.24,73.26,73.22,73.22,5900.0,63.6421,63.6595,63.6248,63.6248,5900.0
2014-05-16 13:10:00,73.23,73.23,73.15,73.15,7000.0,63.6334,63.6334,63.5639,63.5639,7000.0
2014-05-16 13:15:00,73.17,73.18,73.14,73.15,7300.0,63.5813,63.59,63.5552,63.5639,7300.0
2014-05-16 13:20:00,73.15,73.16,73.11,73.16,5800.0,63.5639,63.5726,63.5292,63.5726,5800.0
2014-05-16 13:25:00,73.15,73.16,73.12,73.13,5900.0,63.5639,63.5726,63.5379,63.5466,5900.0
2014-05-16 13:30:00,73.14,73.18,73.14,73.15,9500.0,63.5552,63.59,63.5552,63.5639,9500.0
2014-05-16 13:35:00,73.15,73.18,73.15,73.16,5200.0,63.5639,63.59,63.5639,63.5726,5200.0
2014-05-16 13:40:00,73.15,73.18,73.13,73.15,4400.0,63.5639,63.59,63.5466,63.5639,4400.0
2014-05-16 13:45:00,73.16,73.17,73.13,73.17,2300.0,63.5726,63.5813,63.5466,63.5813,2300.0
2014-05-16 13:50:00,73.18,73.23,73.17,73.18,3000.0,63.59,63.6334,63.5813,63.59,3000.0
2014-05-16 13:55:00,73.19,73.27,73.19,73.27,9000.0,63.5987,63.6682,63.5987,63.6682,9000.0
2014-05-16 14:00:00,73.27,73.29,73.25,73.27,7600.0,63.6682,63.6856,63.6508,63.6682,7600.0
2014-05-16 14:05:00,73.3,73.33,73.3,73.32,3700.0,63.6943,63.7203,63.6943,63.7117,3700.0
2014-05-16 14:10:00,73.34,73.34,73.28,73.29,5100.0,63.729,63.729,63.6769,63.6856,5100.0
2014-05-16 14:15:00,73.28,73.31,73.28,73.28,2900.0,63.6769,63.703,63.6769,63.6769,2900.0
2014-05-16 14:20:00,73.28,73.29,73.26,73.28,8200.0,63.6769,63.6856,63.6595,63.6769,8200.0
2014-05-16 14:25:00,73.29,73.3,73.28,73.28,3400.0,63.6856,63.6943,63.6769,63.6769,3400.0
2014-05-16 14:30:00,73.28,73.29,73.26,73.27,14600.0,63.6769,63.6856,63.6595,63.6682,14600.0
2014-05-16 14:35:00,73.26,73.27,73.22,73.23,7700.0,63.6595,63.6682,63.6248,63.6334,7700.0
2014-05-16 14:40:00,73.23,73.26,73.22,73.26,7000.0,63.6334,63.6595,63.6248,63.6595,7000.0
2014-05-16 14:45:00,73.26,73.26,73.21,73.25,10500.0,63.6595,63.6595,63.6161,63.6508,10500.0
2014-05-16 14:50:00,73.24,73.31,73.24,73.28,29200.0,63.6421,63.703,63.6421,63.6769,29200.0
2014-05-16 14:55:00,73.29,73.34,73.23,73.33,30400.0,63.6856,63.729,63.6334,63.7203,30400.0
2014-05-16 15:00:00,73.34,73.45,73.28,73.43,34400.0,63.729,63.8246,63.6769,63.8072,34400.0
2014-05-16 15:05:00,73.42,73.43,73.34,73.38,24200.0,63.7985,63.8072,63.729,63.7638,24200.0
2014-05-16 15:10:00,73.38,73.39,73.3,73.3,18800.0,63.7638,63.7725,63.6943,63.6943,18800.0
2014-05-16 15:15:00,73.3,73.35,73.27,73.3,25400.0,63.6943,63.7377,63.6682,63.6943,25400.0
2014-05-16 15:20:00,73.3,73.39,73.27,73.39,35200.0,63.6943,63.7725,63.6682,63.7725,35200.0
2014-05-16 15:25:00,73.4,73.47,73.36,73.36,40200.0,63.7812,63.842,63.7464,63.7464,40200.0
2014-05-16 15:30:00,73.38,73.45,73.37,73.44,31000.0,63.7638,63.8246,63.7551,63.8159,31000.0
2014-05-16 15:35:00,73.43,73.48,73.37,73.37,29900.0,63.8072,63.8507,63.7551,63.7551,29900.0
2014-05-16 15:40:00,73.37,73.38,73.31,73.37,43600.0,63.7551,63.7638,63.703,63.7551,43600.0
2014-05-16 15:45:00,73.37,73.45,73.37,73.42,37300.0,63.7551,63.8246,63.7551,63.7985,37300.0
2014-05-16 15:50:00,73.43,73.48,73.43,73.44,44500.0,63.8072,63.8507,63.8072,63.8159,44500.0
2014-05-16 15:55:00,73.44,73.49,73.26,73.33,299700.0,63.8159,63.8594,63.6595,63.7203,299700.0
2014-05-19 09:30:00,73.23,73.54,73.2,73.54,33300.0,63.6334,63.9028,63.6074,63.9028,33300.0
2014-05-19 09:35:00,73.55,73.65,73.44,73.61,29500.0,63.9115,63.9984,63.8159,63.9636,29500.0
2014-05-19 09:40:00,73.63,73.72,73.47,73.64,23100.0,63.981,64.0592,63.842,63.9897,23100.0
2014-05-19 09:45:00,73.67,73.84,73.67,73.82,35600.0,64.0158,64.1635,64.0158,64.1461,35600.0
2014-05-19 09:50:00,73.8,73.86,73.77,73.8,25400.0,64.1287,64.1809,64.1027,64.1287,25400.0
2014-05-19 09:55:00,73.79,73.86,73.72,73.78,12200.0,64.1201,64.1809,64.0592,64.1114,12200.0
2014-05-19 10:00:00,73.81,73.93,73.75,73.87,40300.0,64.1374,64.2417,64.0853,64.1896,40300.0
2014-05-19 10:05:00,73.87,73.96,73.87,73.94,5400.0,64.1896,64.2678,64.1896,64.2504,5400.0
2014-05-19 10:10:00,73.93,74.06,73.91,74.05,22500.0,64.2417,64.3547,64.2243,64.346,22500.0
2014-05-19 10:15:00,74.06,74.12,74.0,74.05,17700.0,64.3547,64.4068,64.3025,64.346,17700.0
2014-05-19 10:20:00,74.05,74.12,74.02,74.1,9900.0,64.346,64.4068,64.3199,64.3894,9900.0
2014-05-19 10:25:00,74.09,74.1,74.03,74.08,5300.0,64.3807,64.3894,64.3286,64.3721,5300.0
2014-05-19 10:30:00,74.06,74.09,73.96,73.98,8900.0,64.3547,64.3807,64.2678,64.2852,8900.0
2014-05-19 10:35:00,73.99,73.99,73.91,73.94,12000.0,64.2938,64.2938,64.2243,64.2504,12000.0
2014-05-19 10:40:00,73.95,74.01,73.91,73.96,7700.0,64.2591,64.3112,64.2243,64.2678,7700.0
2014-05-19 10:45:00,73.96,73.96,73.82,73.82,6500.0,64.2678,64.2678,64.1461,64.1461,6500.0
2014-05-19 10:50:00,73.83,73.88,73.79,73.79,7700.0,64.1548,64.1983,64.1201,64.1201,7700.0
2014-05-19 10:55:00,73.81,73.85,73.73,73.74,6200.0,64.1374,64.1722,64.0679,64.0766,6200.0
2014-05-19 11:00:00,73.75,73.77,73.72,73.76,6200.0,64.0853,64.1027,64.0592,64.094,6200.0
2014-05-19 11:05:00,73.76,73.83,73.74,73.82,8000.0,64.094,64.1548,64.0766,64.1461,8000.0
2014-05-19 11:10:00,73.82,73.92,73.82,73.86,10500.0,64.1461,64.233,64.1461,64.1809,10500.0
2014-05-19 11:15:00,73.85,73.85,73.78,73.79,8800.0,64.1722,64.1722,64.1114,64.1201,8800.0
2014-05-19 11:20:00,73.78,73.8,73.75,73.78,6700.0,64.1114,64.1287,64.0853,64.1114,6700.0
2014-05-19 11:25:00,73.79,73.87,73.77,73.86,5000.0,64.1201,64.1896,64.1027,64.1809,5000.0
2014-05-19 11:30:00,73.88,73.9,73.82,73.82,10300.0,64.1983,64.2156,64.1461,64.1461,10300.0
2014-05-19 11:35:00,73.82,73.87,73.79,73.87,9600.0,64.1461,64.1896,64.1201,64.1896,9600.0
2014-05-19 11:40:00,73.87,73.91,73.87,73.91,7800.0,64.1896,64.2243,64.1896,64.2243,7800.0
2014-05-19 11:45:00,73.92,73.92,73.84,73.86,8200.0,64.233,64.233,64.1635,64.1809,8200.0
2014-05-19 11:50:00,73.87,73.9,73.86,73.9,9600.0,64.1896,64.2156,64.1809,64.2156,9600.0
2014-05-19 11:55:00,73.89,73.92,73.87,73.91,7000.0,64.207,64.233,64.1896,64.2243,7000.0
2014-05-19 12:00:00,73.89,73.92,73.89,73.89,4900.0,64.207,64.233,64.207,64.207,4900.0
2014-05-19 12:05:00,73.89,73.94,73.89,73.92,15200.0,64.207,64.2504,64.207,64.233,15200.0
2014-05-19 12:10:00,73.93,73.95,73.91,73.92,3600.0,64.2417,64.2591,64.2243,64.233,3600.0
2014-05-19 12:15:00,73.93,73.93,73.86,73.87,24400.0,64.2417,64.2417,64.1809,64.1896,24400.0
2014-05-19 12:20:00,73.87,73.88,73.84,73.88,5300.0,64.1896,64.1983,64.1635,64.1983,5300.0
2014-05-19 12:25:00,73.89,73.9,73.85,73.85,2600.0,64.207,64.2156,64.1722,64.1722,2600.0
2014-05-19 12:30:00,73.87,73.89,73.83,73.86,8000.0,64.1896,64.207,64.1548,64.1809,8000.0
2014-05-19 12:35:00,73.86,73.87,73.75,73.75,5100.0,64.1809,64.1896,64.0853,64.0853,5100.0
2014-05-19 12:40:00,73.75,73.77,73.73,73.76,8100.0,64.0853,64.1027,64.0679,64.094,8100.0
2014-05-19 12:45:00,73.74,73.76,73.72,73.76,9000.0,64.0766,64.094,64.0592,64.094,9000.0
2014-05-19 12:50:00,73.75,73.76,73.71,73.73,4600.0,64.0853,64.094,64.0505,64.0679,4600.0
2014-05-19 12:55:00,73.73,73.8,73.72,73.79,9500.0,64.0679,64.1287,64.0592,64.1201,9500.0
2014-05-19 13:00:00,73.81,73.86,73.81,73.86,5900.0,64.1374,64.1809,64.1374,64.1809,5900.0
2014-05-19 13:05:00,73.86,73.87,73.85,73.85,4200.0,64.1809,64.1896,64.1722,64.1722,4200.0
2014-05-19 13:10:00,73.85,73.91,73.85,73.89,8600.0,64.1722,64.2243,64.1722,64.207,8600.0
2014-05-19 13:15:00,73.88,73.88,73.82,73.85,12000.0,64.1983,64.1983,64.1461,64.1722,12000.0
2014-05-19 13:20:00,73.84,73.88,73.83,73.87,4400.0,64.1635,64.1983,64.1548,64.1896,4400.0
2014-05-19 13:25:00,73.87,73.88,73.81,73.81,6500.0,64.1896,64.1983,64.1374,64.1374,6500.0
2014-05-19 13:30:00,73.83,73.89,73.82,73.82,10600.0,64.1548,64.207,64.1461,64.1461,10600.0
2014-05-19 13:35:00,73.82,73.85,73.82,73.83,6900.0,64.1461,64.1722,64.1461,64.1548,6900.0
2014-05-19 13:40:00,73.84,73.92,73.84,73.86,10200.0,64.1635,64.233,64.1635,64.1809,10200.0
2014-05-19 13:45:00,73.85,73.87,73.82,73.85,11100.0,64.1722,64.1896,64.1461,64.1722,11100.0
2014-05-19 13:50:00,73.84,73.86,73.8,73.8,15800.0,64.1635,64.1809,64.1287,64.1287,15800.0
2014-05-19 13:55:00,73.82,73.87,73.82,73.84,10000.0,64.1461,64.1896,64.1461,64.1635,10000.0
2014-05-19 14:00:00,73.84,73.94,73.84,73.88,11100.0,64.1635,64.2504,64.1635,64.1983,11100.0
2014-05-19 14:05:00,73.89,73.9,73.83,73.86,6600.0,64.207,64.2156,64.1548,64.1809,6600.0
2014-05-19 14:10:00,73.86,73.89,73.83,73.88,11800.0,64.1809,64.207,64.1548,64.1983,11800.0
2014-05-19 14:15:00,73.9,73.94,73.84,73.87,16400.0,64.2156,64.2504,64.1635,64.1896,16400.0
2014-05-19 14:20:00,73.86,73.88,73.83,73.88,13800.0,64.1809,64.1983,64.1548,64.1983,13800.0
2014-05-19 14:25:00,73.87,73.87,73.82,73.87,7100.0,64.1896,64.1896,64.1461,64.1896,7100.0
2014-05-19 14:30:00,73.87,73.87,73.81,73.84,6700.0,64.1896,64.1896,64.1374,64.1635,6700.0
2014-05-19 14:35:00,73.84,73.87,73.82,73.85,12600.0,64.1635,64.1896,64.1461,64.1722,12600.0
2014-05-19 14:40:00,73.85,73.87,73.82,73.82,9600.0,64.1722,64.1896,64.1461,64.1461,9600.0
2014-05-19 14:45:00,73.82,73.9,73.81,73.89,9800.0,64.1461,64.2156,64.1374,64.207,9800.0
2014-05-19 14:50:00,73.91,73.92,73.89,73.89,8400.0,64.2243,64.233,64.207,64.207,8400.0
2014-05-19 14:55:00,73.9,73.91,73.83,73.84,9200.0,64.2156,64.2243,64.1548,64.1635,9200.0
2014-05-19 15:00:00,73.84,73.91,73.84,73.89,7500.0,64.1635,64.2243,64.1635,64.207,7500.0
2014-05-19 15:05:00,73.88,73.93,73.87,73.9,10200.0,64.1983,64.2417,64.1896,64.2156,10200.0
2014-05-19 15:10:00,73.89,73.91,73.87,73.91,12700.0,64.207,64.2243,64.1896,64.2243,12700.0
2014-05-19 15:15:00,73.9,73.91,73.85,73.91,10100.0,64.2156,64.2243,64.1722,64.2243,10100.0
2014-05-19 15:20:00,73.91,73.93,73.87,73.91,17400.0,64.2243,64.2417,64.1896,64.2243,17400.0
2014-05-19 15:25:00,73.91,73.92,73.89,73.89,7600.0,64.2243,64.233,64.207,64.207,7600.0
2014-05-19 15:30:00,73.9,73.96,73.9,73.96,19900.0,64.2156,64.2678,64.2156,64.2678,19900.0
2014-05-19 15:35:00,73.96,73.97,73.9,73.92,15400.0,64.2678,64.2765,64.2156,64.233,15400.0
2014-05-19 15:40:00,73.93,73.97,73.93,73.95,29000.0,64.2417,64.2765,64.2417,64.2591,29000.0
2014-05-19 15:45:00,73.96,73.99,73.95,73.99,25900.0,64.2678,64.2938,64.2591,64.2938,25900.0
2014-05-19 15:50:00,73.99,74.02,73.98,74.01,47100.0,64.2938,64.3199,64.2852,64.3112,47100.0
2014-05-19 15:55:00,74.0,74.04,73.99,74.03,86800.0,64.3025,64.3373,64.2938,64.3286,86800.0
2014-05-20 09:30:00,74.03,74.33,73.68,74.33,22100.0,64.3286,64.5893,64.0245,64.5893,22100.0
2014-05-20 09:35:00,74.26,74.32,74.1,74.17,8200.0,64.5285,64.5806,64.3894,64.4503,8200.0
2014-05-20 09:40:00,74.14,74.21,74.1,74.16,14900.0,64.4242,64.485,64.3894,64.4416,14900.0
2014-05-20 09:45:00,74.15,74.15,74.0,74.0,6800.0,64.4329,64.4329,64.3025,64.3025,6800.0
2014-05-20 09:50:00,74.03,74.07,73.99,74.05,7800.0,64.3286,64.3634,64.2938,64.346,7800.0
2014-05-20 09:55:00,74.04,74.16,74.03,74.08,11700.0,64.3373,64.4416,64.3286,64.3721,11700.0
2014-05-20 10:00:00,74.06,74.15,74.05,74.14,13300.0,64.3547,64.4329,64.346,64.4242,13300.0
2014-05-20 10:05:00,74.14,74.15,74.05,74.06,11400.0,64.4242,64.4329,64.346,64.3547,11400.0
2014-05-20 10:10:00,74.07,74.12,74.05,74.05,12100.0,64.3634,64.4068,64.346,64.346,12100.0
2014-05-20 10:15:00,74.04,74.15,74.02,74.1,16600.0,64.3373,64.4329,64.3199,64.3894,16600.0
2014-05-20 10:20:00,74.09,74.09,74.0,74.05,8000.0,64.3807,64.3807,64.3025,64.346,8000.0
2014-05-20 10:25:00,74.05,74.09,74.02,74.06,10400.0,64.346,64.3807,64.3199,64.3547,10400.0
2014-05-20 10:30:00,74.07,74.08,74.02,74.02,6300.0,64.3634,64.3721,64.3199,64.3199,6300.0
2014-05-20 10:35:00,74.03,74.04,74.0,74.01,10400.0,64.3286,64.3373,64.3025,64.3112,10400.0
2014-05-20 10:40:00,74.01,74.11,74.0,74.09,10800.0,64.3112,64.3981,64.3025,64.3807,10800.0
2014-05-20 10:45:00,74.11,74.11,74.04,74.08,11700.0,64.3981,64.3981,64.3373,64.3721,11700.0
2014-05-20 10:50:00,74.07,74.11,74.03,74.09,10000.0,64.3634,64.3981,64.3286,64.3807,10000.0
2014-05-20 10:55:00,74.07,74.07,74.02,74.02,34600.0,64.3634,64.3634,64.3199,64.3199,34600.0
2014-05-20 11:00:00,74.02,74.05,73.96,74.05,11400.0,64.3199,64.346,64.2678,64.346,11400.0
2014-05-20 11:05:00,74.04,74.06,73.99,73.99,5900.0,64.3373,64.3547,64.2938,64.2938,5900.0
2014-05-20 11:10:00,74.0,74.01,73.99,73.99,8000.0,64.3025,64.3112,64.2938,64.2938,8000.0
2014-05-20 11:15:00,74.0,74.02,73.99,74.0,18200.0,64.3025,64.3199,64.2938,64.3025,18200.0
2014-05-20 11:20:00,74.0,74.03,74.0,74.03,3500.0,64.3025,64.3286,64.3025,64.3286,3500.0
2014-05-20 11:25:00,74.02,74.02,73.95,73.95,10400.0,64.3199,64.3199,64.2591,64.2591,10400.0
2014-05-20 11:30:00,73.94,73.97,73.9,73.95,7100.0,64.2504,64.2765,64.2156,64.2591,7100.0
2014-05-20 11:35:00,73.95,73.97,73.94,73.95,8100.0,64.2591,64.2765,64.2504,64.2591,8100.0
2014-05-20 11:40:00,73.96,74.03,73.96,74.03,2800.0,64.2678,64.3286,64.2678,64.3286,2800.0
2014-05-20 11:45:00,74.01,74.05,74.01,74.05,3000.0,64.3112,64.346,64.3112,64.346,3000.0
2014-05-20 11:50:00,74.01,74.02,73.99,74.0,5700.0,64.3112,64.3199,64.2938,64.3025,5700.0
2014-05-20 11:55:00,74.0,74.03,73.99,74.0,13700.0,64.3025,64.3286,64.2938,64.3025,13700.0
2014-05-20 12:00:00,74.0,74.01,73.9,73.91,12200.0,64.3025,64.3112,64.2156,64.2243,12200.0
2014-05-20 12:05:00,73.9,73.9,73.84,73.9,5100.0,64.2156,64.2156,64.1635,64.2156,5100.0
2014-05-20 12:10:00,73.9,73.92,73.83,73.87,13100.0,64.2156,64.233,64.1548,64.1896,13100.0
2014-05-20 12:15:00,73.88,73.88,73.84,73.88,7600.0,64.1983,64.1983,64.1635,64.1983,7600.0
2014-05-20 12:20:00,73.89,73.91,73.87,73.87,4400.0,64.207,64.2243,64.1896,64.1896,4400.0
2014-05-20 12:25:00,73.87,73.91,73.86,73.91,16900.0,64.1896,64.2243,64.1809,64.2243,16900.0
2014-05-20 12:30:00,73.92,73.94,73.87,73.88,4000.0,64.233,64.2504,64.1896,64.1983,4000.0
2014-05-20 12:35:00,73.88,73.88,73.73,73.75,4800.0,64.1983,64.1983,64.0679,64.0853,4800.0
2014-05-20 12:40:00,73.73,73.82,73.68,73.78,15900.0,64.0679,64.1461,64.0245,64.1114,15900.0
2014-05-20 12:45:00,73.79,73.84,73.76,73.84,11000.0,64.1201,64.1635,64.094,64.1635,11000.0
2014-05-20 12:50:00,73.84,73.93,73.84,73.92,5500.0,64.1635,64.2417,64.1635,64.233,5500.0
2014-05-20 12:55:00,73.91,73.91,73.82,73.83,4900.0,64.2243,64.2243,64.1461,64.1548,4900.0
2014-05-20 13:00:00,73.82,73.82,73.71,73.77,5800.0,64.1461,64.1461,64.0505,64.1027,5800.0
2014-05-20 13:05:00,73.77,73.78,73.74,73.75,5600.0,64.1027,64.1114,64.0766,64.0853,5600.0
2014-05-20 13:10:00,73.76,73.78,73.74,73.75,5200.0,64.094,64.1114,64.0766,64.0853,5200.0
2014-05-20 13:15:00,73.75,73.77,73.74,73.75,6200.0,64.0853,64.1027,64.0766,64.0853,6200.0
2014-05-20 13:20:00,73.75,73.82,73.75,73.82,5600.0,64.0853,64.1461,64.0853,64.1461,5600.0
2014-05-20 13:25:00,73.82,73.85,73.79,73.85,8100.0,64.1461,64.1722,64.1201,64.1722,8100.0
2014-05-20 13:30:00,73.85,73.86,73.85,73.85,2000.0,64.1722,64.1809,64.1722,64.1722,2000.0
2014-05-20 13:35:00,73.84,73.87,73.83,73.87,14100.0,64.1635,64.1896,64.1548,64.1896,14100.0
2014-05-20 13:40:00,73.87,73.87,73.84,73.85,7400.0,64.1896,64.1896,64.1635,64.1722,7400.0
2014-05-20 13:45:00,73.85,73.85,73.77,73.78,6600.0,64.1722,64.1722,64.1027,64.1114,6600.0
2014-05-20 13:50:00,73.78,73.83,73.78,73.81,2800.0,64.1114,64.1548,64.1114,64.1374,2800.0
2014-05-20 13:55:00,73.8,73.83,73.8,73.8,4900.0,64.1287,64.1548,64.1287,64.1287,4900.0
2014-05-20 14:00:00,73.8,73.82,73.79,73.82,5000.0,64.1287,64.1461,64.1201,64.1461,5000.0
2014-05-20 14:05:00,73.82,73.82,73.79,73.8,5500.0,64.1461,64.1461,64.1201,64.1287,5500.0
2014-05-20 14:10:00,73.8,73.81,73.79,73.8,9900.0,64.1287,64.1374,64.1201,64.1287,9900.0
2014-05-20 14:15:00,73.81,73.85,73.79,73.85,13200.0,64.1374,64.1722,64.1201,64.1722,13200.0
2014-05-20 14:20:00,73.86,73.92,73.86,73.9,6200.0,64.1809,64.233,64.1809,64.2156,6200.0
2014-05-20 14:25:00,73.9,73.91,73.89,73.9,8700.0,64.2156,64.2243,64.207,64.2156,8700.0
2014-05-20 14:30:00,73.89,73.9,73.84,73.86,7000.0,64.207,64.2156,64.1635,64.1809,7000.0
2014-05-20 14:35:00,73.86,73.86,73.8,73.8,5100.0,64.1809,64.1809,64.1287,64.1287,5100.0
2014-05-20 14:40:00,73.8,73.83,73.79,73.8,9300.0,64.1287,64.1548,64.1201,64.1287,9300.0
2014-05-20 14:45:00,73.81,73.89,73.8,73.84,9800.0,64.1374,64.207,64.1287,64.1635,9800.0
2014-05-20 14:50:00,73.83,73.85,73.8,73.81,12000.0,64.1548,64.1722,64.1287,64.1374,12000.0
2014-05-20 14:55:00,73.81,73.84,73.8,73.81,7800.0,64.1374,64.1635,64.1287,64.1374,7800.0
2014-05-20 15:00:00,73.8,73.85,73.8,73.84,6500.0,64.1287,64.1722,64.1287,64.1635,6500.0
2014-05-20 15:05:00,73.83,73.86,73.83,73.86,20200.0,64.1548,64.1809,64.1548,64.1809,20200.0
2014-05-20 15:10:00,73.85,73.88,73.84,73.84,10400.0,64.1722,64.1983,64.1635,64.1635,10400.0
2014-05-20 15:15:00,73.84,73.95,73.84,73.95,20300.0,64.1635,64.2591,64.1635,64.2591,20300.0
2014-05-20 15:20:00,73.94,73.97,73.91,73.95,13600.0,64.2504,64.2765,64.2243,64.2591,13600.0
2014-05-20 15:25:00,73.95,74.03,73.94,73.94,15300.0,64.2591,64.3286,64.2504,64.2504,15300.0
2014-05-20 15:30:00,73.94,73.98,73.94,73.97,10800.0,64.2504,64.2852,64.2504,64.2765,10800.0
2014-05-20 15:35:00,73.97,74.09,73.96,74.04,23000.0,64.2765,64.3807,64.2678,64.3373,23000.0
2014-05-20 15:40:00,74.04,74.04,74.01,74.01,13100.0,64.3373,64.3373,64.3112,64.3112,13100.0
2014-05-20 15:45:00,74.01,74.04,73.95,73.95,34600.0,64.3112,64.3373,64.2591,64.2591,34600.0
2014-05-20 15:50:00,73.96,73.96,73.94,73.95,27900.0,64.2678,64.2678,64.2504,64.2591,27900.0
2014-05-20 15:55:00,73.94,73.95,73.88,73.88,63700.0,64.2504,64.2591,64.1983,64.1983,63700.0
2014-05-21 09:30:00,74.11,74.37,73.91,73.91,17000.0,64.3981,64.6241,64.2243,64.2243,17000.0
2014-05-21 09:35:00,73.97,74.28,73.93,74.24,10900.0,64.2765,64.5458,64.2417,64.5111,10900.0
2014-05-21 09:40:00,74.24,74.25,74.19,74.19,3000.0,64.5111,64.5198,64.4676,64.4676,3000.0
2014-05-21 09:45:00,74.16,74.19,74.07,74.19,10400.0,64.4416,64.4676,64.3634,64.4676,10400.0
2014-05-21 09:50:00,74.16,74.18,73.98,74.05,7400.0,64.4416,64.459,64.2852,64.346,7400.0
2014-05-21 09:55:00,74.08,74.23,74.08,74.18,9000.0,64.3721,64.5024,64.3721,64.459,9000.0
2014-05-21 10:00:00,74.23,74.25,74.15,74.2,7000.0,64.5024,64.5198,64.4329,64.4763,7000.0
2014-05-21 10:05:00,74.2,74.23,74.17,74.17,2000.0,64.4763,64.5024,64.4503,64.4503,2000.0
2014-05-21 10:10:00,74.18,74.19,74.06,74.13,6900.0,64.459,64.4676,64.3547,64.4155,6900.0
2014-05-21 10:15:00,74.13,74.18,74.07,74.08,10400.0,64.4155,64.459,64.3634,64.3721,10400.0
2014-05-21 10:20:00,74.07,74.07,73.92,73.95,10300.0,64.3634,64.3634,64.233,64.2591,10300.0
2014-05-21 10:25:00,73.91,73.93,73.83,73.85,15800.0,64.2243,64.2417,64.1548,64.1722,15800.0
2014-05-21 10:30:00,73.87,74.01,73.87,73.96,8800.0,64.1896,64.3112,64.1896,64.2678,8800.0
2014-05-21 10:35:00,73.93,73.95,73.86,73.89,7300.0,64.2417,64.2591,64.1809,64.207,7300.0
2014-05-21 10:40:00,73.88,73.9,73.81,73.84,10100.0,64.1983,64.2156,64.1374,64.1635,10100.0
2014-05-21 10:45:00,73.82,73.92,73.82,73.91,8900.0,64.1461,64.233,64.1461,64.2243,8900.0
2014-05-21 10:50:00,73.91,73.99,73.87,73.99,6400.0,64.2243,64.2938,64.1896,64.2938,6400.0
2014-05-21 10:55:00,73.99,74.03,73.95,73.97,13400.0,64.2938,64.3286,64.2591,64.2765,13400.0
2014-05-21 11:00:00,73.96,73.96,73.89,73.91,6300.0,64.2678,64.2678,64.207,64.2243,6300.0
2014-05-21 11:05:00,73.91,73.97,73.9,73.94,7000.0,64.2243,64.2765,64.2156,64.2504,7000.0
2014-05-21 11:10:00,73.94,73.99,73.93,73.99,3800.0,64.2504,64.2938,64.2417,64.2938,3800.0
2014-05-21 11:15:00,73.97,73.97,73.92,73.97,10500.0,64.2765,64.2765,64.233,64.2765,10500.0
2014-05-21 11:20:00,73.96,74.06,73.96,74.0,10800.0,64.2678,64.3547,64.2678,64.3025,10800.0
2014-05-21 11:25:00,74.0,74.06,73.98,74.06,13100.0,64.3025,64.3547,64.2852,64.3547,13100.0
2014-05-21 11:30:00,74.06,74.09,74.03,74.03,7900.0,64.3547,64.3807,64.3286,64.3286,7900.0
2014-05-21 11:35:00,74.03,74.08,74.03,74.08,5000.0,64.3286,64.3721,64.3286,64.3721,5000.0
2014-05-21 11:40:00,74.07,74.07,74.04,74.06,6200.0,64.3634,64.3634,64.3373,64.3547,6200.0
2014-05-21 11:45:00,74.05,74.08,74.03,74.08,6600.0,64.346,64.3721,64.3286,64.3721,6600.0
2014-05-21 11:50:00,74.07,74.09,74.06,74.08,10700.0,64.3634,64.3807,64.3547,64.3721,10700.0
2014-05-21 11:55:00,74.08,74.08,74.03,74.05,9800.0,64.3721,64.3721,64.3286,64.346,9800.0
2014-05-21 12:00:00,74.05,74.1,74.03,74.08,13200.0,64.346,64.3894,64.3286,64.3721,13200.0
2014-05-21 12:05:00,74.09,74.1,74.06,74.07,8100.0,64.3807,64.3894,64.3547,64.3634,8100.0
2014-05-21 12:10:00,74.06,74.08,74.04,74.05,6800.0,64.3547,64.3721,64.3373,64.346,6800.0
2014-05-21 12:15:00,74.04,74.05,74.03,74.04,4300.0,64.3373,64.346,64.3286,64.3373,4300.0
2014-05-21 12:20:00,74.06,74.09,74.05,74.07,4900.0,64.3547,64.3807,64.346,64.3634,4900.0
2014-05-21 12:25:00,74.08,74.1,74.08,74.1,2300.0,64.3721,64.3894,64.3721,64.3894,2300.0
2014-05-21 12:30:00,74.1,74.15,74.09,74.12,8400.0,64.3894,64.4329,64.3807,64.4068,8400.0
2014-05-21 12:35:00,74.1,74.12,74.09,74.11,3100.0,64.3894,64.4068,64.3807,64.3981,3100.0
2014-05-21 12:40:00,74.11,74.16,74.11,74.16,6700.0,64.3981,64.4416,64.3981,64.4416,6700.0
2014-05-21 12:45:00,74.17,74.17,74.15,74.15,3600.0,64.4503,64.4503,64.4329,64.4329,3600.0
2014-05-21 12:50:00,74.15,74.18,74.14,74.18,7000.0,64.4329,64.459,64.4242,64.459,7000.0
2014-05-21 12:55:00,74.2,74.2,74.15,74.15,3600.0,64.4763,64.4763,64.4329,64.4329,3600.0
2014-05-21 13:00:00,74.17,74.2,74.17,74.2,4300.0,64.4503,64.4763,64.4503,64.4763,4300.0
2014-05-21 13:05:00,74.2,74.23,74.18,74.2,85000.0,64.4763,64.5024,64.459,64.4763,85000.0
2014-05-21 13:10:00,74.19,74.2,74.19,74.19,7100.0,64.4676,64.4763,64.4676,64.4676,7100.0
2014-05-21 13:15:00,74.19,74.22,74.18,74.2,7800.0,64.4676,64.4937,64.459,64.4763,7800.0
2014-05-21 13:20:00,74.21,74.21,74.18,74.19,4600.0,64.485,64.485,64.459,64.4676,4600.0
2014-05-21 13:25:00,74.2,74.2,74.15,74.15,3600.0,64.4763,64.4763,64.4329,64.4329,3600.0
2014-05-21 13:30:00,74.15,74.17,74.05,74.05,4000.0,64.4329,64.4503,64.346,64.346,4000.0
2014-05-21 13:35:00,74.05,74.05,74.03,74.04,5000.0,64.346,64.346,64.3286,64.3373,5000.0
2014-05-21 13:40:00,74.04,74.04,73.98,73.99,19000.0,64.3373,64.3373,64.2852,64.2938,19000.0
2014-05-21 13:45:00,74.0,74.0,73.92,73.92,2700.0,64.3025,64.3025,64.233,64.233,2700.0
2014-05-21 13:50:00,73.92,73.97,73.92,73.95,3500.0,64.233,64.2765,64.233,64.2591,3500.0
2014-05-21 13:55:00,73.95,73.95,73.85,73.85,5300.0,64.2591,64.2591,64.1722,64.1722,5300.0
2014-05-21 14:00:00,73.87,73.92,73.81,73.92,12800.0,64.1896,64.233,64.1374,64.233,12800.0
2014-05-21 14:05:00,73.93,73.98,73.83,73.86,10900.0,64.2417,64.2852,64.1548,64.1809,10900.0
2014-05-21 14:10:00,73.85,73.89,73.82,73.87,23100.0,64.1722,64.207,64.1461,64.1896,23100.0
2014-05-21 14:15:00,73.86,73.94,73.86,73.94,4300.0,64.1809,64.2504,64.1809,64.2504,4300.0
2014-05-21 14:20:00,73.92,73.92,73.89,73.92,11000.0,64.233,64.233,64.207,64.233,11000.0
2014-05-21 14:25:00,73.96,74.02,73.93,74.0,19700.0,64.2678,64.3199,64.2417,64.3025,19700.0
2014-05-21 14:30:00,74.02,74.07,73.98,74.06,7200.0,64.3199,64.3634,64.2852,64.3547,7200.0
2014-05-21 14:35:00,74.08,74.08,74.05,74.06,3700.0,64.3721,64.3721,64.346,64.3547,3700.0
2014-05-21 14:40:00,74.07,74.15,74.07,74.14,8500.0,64.3634,64.4329,64.3634,64.4242,8500.0
2014-05-21 14:45:00,74.12,74.18,74.11,74.17,4100.0,64.4068,64.459,64.3981,64.4503,4100.0
2014-05-21 14:50:00,74.16,74.16,74.1,74.1,4000.0,64.4416,64.4416,64.3894,64.3894,4000.0
2014-05-21 14:55:00,74.11,74.13,74.09,74.11,6400.0,64.3981,64.4155,64.3807,64.3981,6400.0
2014-05-21 15:00:00,74.12,74.17,74.1,74.17,5300.0,64.4068,64.4503,64.3894,64.4503,5300.0
2014-05-21 15:05:00,74.17,74.18,74.14,74.14,6500.0,64.4503,64.459,64.4242,64.4242,6500.0
2014-05-21 15:10:00,74.15,74.2,74.09,74.09,7400.0,64.4329,64.4763,64.3807,64.3807,7400.0
2014-05-21 15:15:00,74.1,74.17,74.1,74.12,7400.0,64.3894,64.4503,64.3894,64.4068,7400.0
2014-05-21 15:20:00,74.12,74.12,74.09,74.12,5000.0,64.4068,64.4068,64.3807,64.4068,5000.0
2014-05-21 15:25:00,74.11,74.11,74.06,74.07,7300.0,64.3981,64.3981,64.3547,64.3634,7300.0
2014-05-21 15:30:00,74.08,74.13,74.08,74.09,7300.0,64.3721,64.4155,64.3721,64.3807,7300.0
2014-05-21 15:35:00,74.09,74.09,74.03,74.07,12600.0,64.3807,64.3807,64.3286,64.3634,12600.0
2014-05-21 15:40:00,74.07,74.1,74.07,74.1,58400.0,64.3634,64.3894,64.3634,64.3894,58400.0
2014-05-21 15:45:00,74.08,74.09,74.04,74.06,18800.0,64.3721,64.3807,64.3373,64.3547,18800.0
2014-05-21 15:50:00,74.06,74.13,74.05,74.1,25100.0,64.3547,64.4155,64.346,64.3894,25100.0
2014-05-21 15:55:00,74.11,74.13,74.09,74.12,55600.0,64.3981,64.4155,64.3807,64.4068,55600.0
2014-05-22 09:30:00,74.09,74.25,74.05,74.18,23900.0,64.3807,64.5198,64.346,64.459,23900.0
2014-05-22 09:35:00,74.21,74.49,74.18,74.47,25000.0,64.485,64.7283,64.459,64.7109,25000.0
2014-05-22 09:40:00,74.47,74.65,74.43,74.49,23100.0,64.7109,64.8674,64.6762,64.7283,23100.0
2014-05-22 09:45:00,74.49,74.57,74.42,74.47,15000.0,64.7283,64.7978,64.6675,64.7109,15000.0
2014-05-22 09:50:00,74.45,74.61,74.45,74.58,36200.0,64.6936,64.8326,64.6936,64.8065,36200.0
2014-05-22 09:55:00,74.58,74.58,74.51,74.58,17000.0,64.8065,64.8065,64.7457,64.8065,17000.0
2014-05-22 10:00:00,74.59,74.72,74.57,74.63,42700.0,64.8152,64.9282,64.7978,64.85,42700.0
2014-05-22 10:05:00,74.6,74.72,74.6,74.66,32500.0,64.8239,64.9282,64.8239,64.876,32500.0
2014-05-22 10:10:00,74.66,74.73,74.64,74.69,13100.0,64.876,64.9369,64.8587,64.9021,13100.0
2014-05-22 10:15:00,74.69,74.77,74.67,74.77,9400.0,64.9021,64.9716,64.8847,64.9716,9400.0
2014-05-22 10:20:00,74.77,74.85,74.73,74.73,33800.0,64.9716,65.0411,64.9369,64.9369,33800.0
2014-05-22 10:25:00,74.75,74.81,74.69,74.69,28900.0,64.9543,65.0064,64.9021,64.9021,28900.0
2014-05-22 10:30:00,74.68,74.74,74.67,74.69,7400.0,64.8934,64.9456,64.8847,64.9021,7400.0
2014-05-22 10:35:00,74.68,74.69,74.65,74.69,9700.0,64.8934,64.9021,64.8674,64.9021,9700.0
2014-05-22 10:40:00,74.67,74.7,74.64,74.67,23400.0,64.8847,64.9108,64.8587,64.8847,23400.0
2014-05-22 10:45:00,74.66,74.7,74.64,74.7,9300.0,64.876,64.9108,64.8587,64.9108,9300.0
2014-05-22 10:50:00,74.72,74.74,74.65,74.65,7900.0,64.9282,64.9456,64.8674,64.8674,7900.0
2014-05-22 10:55:00,74.63,74.67,74.63,74.65,19200.0,64.85,64.8847,64.85,64.8674,19200.0
2014-05-22 11:00:00,74.65,74.71,74.64,74.65,10200.0,64.8674,64.9195,64.8587,64.8674,10200.0
2014-05-22 11:05:00,74.66,74.7,74.65,74.65,7500.0,64.876,64.9108,64.8674,64.8674,7500.0
2014-05-22 11:10:00,74.66,74.7,74.65,74.65,7100.0,64.876,64.9108,64.8674,64.8674,7100.0
2014-05-22 11:15:00,74.65,74.71,74.65,74.7,10900.0,64.8674,64.9195,64.8674,64.9108,10900.0
2014-05-22 11:20:00,74.7,74.8,74.68,74.79,13200.0,64.9108,64.9977,64.8934,64.989,13200.0
2014-05-22 11:25:00,74.8,74.87,74.79,74.87,15700.0,64.9977,65.0585,64.989,65.0585,15700.0
2014-05-22 11:30:00,74.88,74.89,74.76,74.76,12100.0,65.0672,65.0759,64.9629,64.9629,12100.0
2014-05-22 11:35:00,74.74,74.75,74.65,74.65,12400.0,64.9456,64.9543,64.8674,64.8674,12400.0
2014-05-22 11:40:00,74.66,74.7,74.66,74.69,5600.0,64.876,64.9108,64.876,64.9021,5600.0
2014-05-22 11:45:00,74.67,74.71,74.66,74.69,7300.0,64.8847,64.9195,64.876,64.9021,7300.0
2014-05-22 11:50:00,74.69,74.7,74.66,74.66,3400.0,64.9021,64.9108,64.876,64.876,3400.0
2014-05-22 11:55:00,74.67,74.69,74.65,74.66,6000.0,64.8847,64.9021,64.8674,64.876,6000.0
2014-05-22 12:00:00,74.65,74.73,74.63,74.73,12400.0,64.8674,64.9369,64.85,64.9369,12400.0
2014-05-22 12:05:00,74.73,74.77,74.73,74.77,5600.0,64.9369,64.9716,64.9369,64.9716,5600.0
2014-05-22 12:10:00,74.77,74.8,74.75,74.75,5100.0,64.9716,64.9977,64.9543,64.9543,5100.0
2014-05-22 12:15:00,74.73,74.73,74.64,74.72,11600.0,64.9369,64.9369,64.8587,64.9282,11600.0
2014-05-22 12:20:00,74.72,74.77,74.72,74.72,7800.0,64.9282,64.9716,64.9282,64.9282,7800.0
2014-05-22 12:25:00,74.7,74.78,74.69,74.76,10000.0,64.9108,64.9803,64.9021,64.9629,10000.0
2014-05-22 12:30:00,74.76,74.76,74.66,74.66,4400.0,64.9629,64.9629,64.876,64.876,4400.0
2014-05-22 12:35:00,74.65,74.7,74.65,74.67,7600.0,64.8674,64.9108,64.8674,64.8847,7600.0
2014-05-22 12:40:00,74.66,74.72,74.64,74.66,11600.0,64.876,64.9282,64.8587,64.876,11600.0
2014-05-22 12:45:00,74.66,74.68,74.64,74.65,13900.0,64.876,64.8934,64.8587,64.8674,13900.0
2014-05-22 12:50:00,74.64,74.64,74.61,74.62,3000.0,64.8587,64.8587,64.8326,64.8413,3000.0
2014-05-22 12:55:00,74.61,74.67,74.61,74.66,9500.0,64.8326,64.8847,64.8326,64.876,9500.0
2014-05-22 13:00:00,74.68,74.73,74.67,74.72,10100.0,64.8934,64.9369,64.8847,64.9282,10100.0
2014-05-22 13:05:00,74.72,74.72,74.68,74.68,11100.0,64.9282,64.9282,64.8934,64.8934,11100.0
2014-05-22 13:10:00,74.69,74.73,74.68,74.72,14600.0,64.9021,64.9369,64.8934,64.9282,14600.0
2014-05-22 13:15:00,74.73,74.74,74.7,74.73,6000.0,64.9369,64.9456,64.9108,64.9369,6000.0
2014-05-22 13:20:00,74.73,74.73,74.63,74.67,9200.0,64.9369,64.9369,64.85,64.8847,9200.0
2014-05-22 13:25:00,74.68,74.75,74.67,74.72,11500.0,64.8934,64.9543,64.8847,64.9282,11500.0
2014-05-22 13:30:00,74.74,74.74,74.63,74.72,20400.0,64.9456,64.9456,64.85,64.9282,20400.0
2014-05-22 13:35:00,74.72,74.73,74.68,74.7,6100.0,64.9282,64.9369,64.8934,64.9108,6100.0
2014-05-22 13:40:00,74.7,74.7,74.65,74.67,6600.0,64.9108,64.9108,64.8674,64.8847,6600.0
2014-05-22 13:45:00,74.69,74.69,74.64,74.69,11900.0,64.9021,64.9021,64.8587,64.9021,11900.0
2014-05-22 13:50:00,74.69,74.72,74.63,74.66,10100.0,64.9021,64.9282,64.85,64.876,10100.0
2014-05-22 13:55:00,74.67,74.73,74.65,74.7,6900.0,64.8847,64.9369,64.8674,64.9108,6900.0
2014-05-22 14:00:00,74.69,74.72,74.63,74.67,41700.0,64.9021,64.9282,64.85,64.8847,41700.0
2014-05-22 14:05:00,74.67,74.67,74.63,74.65,10200.0,64.8847,64.8847,64.85,64.8674,10200.0
2014-05-22 14:10:00,74.65,74.7,74.65,74.69,4700.0,64.8674,64.9108,64.8674,64.9021,4700.0
2014-05-22 14:15:00,74.68,74.72,74.65,74.71,9100.0,64.8934,64.9282,64.8674,64.9195,9100.0
2014-05-22 14:20:00,74.71,74.71,74.67,74.7,8100.0,64.9195,64.9195,64.8847,64.9108,8100.0
2014-05-22 14:25:00,74.71,74.79,74.71,74.75,15800.0,64.9195,64.989,64.9195,64.9543,15800.0
2014-05-22 14:30:00,74.75,74.75,74.68,74.68,4900.0,64.9543,64.9543,64.8934,64.8934,4900.0
2014-05-22 14:35:00,74.68,74.69,74.65,74.66,9300.0,64.8934,64.9021,64.8674,64.876,9300.0
2014-05-22 14:40:00,74.67,74.68,74.66,74.68,2900.0,64.8847,64.8934,64.876,64.8934,2900.0
2014-05-22 14:45:00,74.68,74.72,74.67,74.72,5900.0,64.8934,64.9282,64.8847,64.9282,5900.0
2014-05-22 14:50:00,74.72,74.75,74.71,74.73,10500.0,64.9282,64.9543,64.9195,64.9369,10500.0
2014-05-22 14:55:00,74.73,74.79,74.73,74.79,19000.0,64.9369,64.989,64.9369,64.989,19000.0
2014-05-22 15:00:00,74.79,74.82,74.78,74.81,20200.0,64.989,65.0151,64.9803,65.0064,20200.0
2014-05-22 15:05:00,74.81,74.82,74.74,74.8,22600.0,65.0064,65.0151,64.9456,64.9977,22600.0
2014-05-22 15:10:00,74.8,74.86,74.76,74.86,30200.0,64.9977,65.0498,64.9629,65.0498,30200.0
2014-05-22 15:15:00,74.86,74.96,74.85,74.95,38800.0,65.0498,65.1367,65.0411,65.128,38800.0
2014-05-22 15:20:00,74.94,74.97,74.89,74.93,29900.0,65.1194,65.1454,65.0759,65.1107,29900.0
2014-05-22 15:25:00,74.91,74.97,74.89,74.96,33200.0,65.0933,65.1454,65.0759,65.1367,33200.0
2014-05-22 15:30:00,74.95,74.98,74.9,74.98,35900.0,65.128,65.1541,65.0846,65.1541,35900.0
2014-05-22 15:35:00,74.97,75.04,74.95,75.03,60700.0,65.1454,65.2063,65.128,65.1976,60700.0
2014-05-22 15:40:00,75.01,75.06,74.98,75.05,57800.0,65.1802,65.2236,65.1541,65.2149,57800.0
2014-05-22 15:45:00,75.04,75.05,74.94,74.96,71500.0,65.2063,65.2149,65.1194,65.1367,71500.0
2014-05-22 15:50:00,74.96,74.97,74.95,74.97,56200.0,65.1367,65.1454,65.128,65.1454,56200.0
2014-05-22 15:55:00,74.96,74.97,74.89,74.91,107400.0,65.1367,65.1454,65.0759,65.0933,107400.0
2014-05-23 09:30:00,74.83,74.99,74.7,74.87,26900.0,65.0238,65.1628,64.9108,65.0585,26900.0
2014-05-23 09:35:00,74.87,75.03,74.75,75.02,15900.0,65.0585,65.1976,64.9543,65.1889,15900.0
2014-05-23 09:40:00,75.0,75.06,74.88,74.9,13600.0,65.1715,65.2236,65.0672,65.0846,13600.0
2014-05-23 09:45:00,74.9,74.9,74.84,74.85,8800.0,65.0846,65.0846,65.0325,65.0411,8800.0
2014-05-23 09:50:00,74.85,74.87,74.82,74.82,11700.0,65.0411,65.0585,65.0151,65.0151,11700.0
2014-05-23 09:55:00,74.8,74.8,74.63,74.69,10200.0,64.9977,64.9977,64.85,64.9021,10200.0
2014-05-23 10:00:00,74.7,74.77,74.66,74.72,11300.0,64.9108,64.9716,64.876,64.9282,11300.0
2014-05-23 10:05:00,74.73,74.75,74.67,74.68,3500.0,64.9369,64.9543,64.8847,64.8934,3500.0
2014-05-23 10:10:00,74.66,74.71,74.63,74.67,8800.0,64.876,64.9195,64.85,64.8847,8800.0
2014-05-23 10:15:00,74.68,74.73,74.68,74.73,12100.0,64.8934,64.9369,64.8934,64.9369,12100.0
2014-05-23 10:20:00,74.72,74.73,74.65,74.71,6200.0,64.9282,64.9369,64.8674,64.9195,6200.0
2014-05-23 10:25:00,74.71,74.73,74.66,74.69,7300.0,64.9195,64.9369,64.876,64.9021,7300.0
2014-05-23 10:30:00,74.68,74.82,74.68,74.82,22300.0,64.8934,65.0151,64.8934,65.0151,22300.0
2014-05-23 10:35:00,74.83,74.86,74.82,74.84,8200.0,65.0238,65.0498,65.0151,65.0325,8200.0
2014-05-23 10:40:00,74.83,74.84,74.79,74.79,8200.0,65.0238,65.0325,64.989,64.989,8200.0
2014-05-23 10:45:00,74.79,74.88,74.77,74.88,11500.0,64.989,65.0672,64.9716,65.0672,11500.0
2014-05-23 10:50:00,74.89,74.93,74.89,74.92,20400.0,65.0759,65.1107,65.0759,65.102,20400.0
2014-05-23 10:55:00,74.92,74.98,74.91,74.92,16200.0,65.102,65.1541,65.0933,65.102,16200.0
2014-05-23 11:00:00,74.93,74.99,74.91,74.94,17000.0,65.1107,65.1628,65.0933,65.1194,17000.0
2014-05-23 11:05:00,74.93,75.08,74.91,75.08,18200.0,65.1107,65.241,65.0933,65.241,18200.0
2014-05-23 11:10:00,75.07,75.09,75.03,75.05,8900.0,65.2323,65.2497,65.1976,65.2149,8900.0
2014-05-23 11:15:00,75.06,75.19,75.06,75.19,9900.0,65.2236,65.3366,65.2236,65.3366,9900.0
2014-05-23 11:20:00,75.18,75.2,75.13,75.19,15100.0,65.3279,65.3453,65.2845,65.3366,15100.0
2014-05-23 11:25:00,75.2,75.2,75.05,75.05,11000.0,65.3453,65.3453,65.2149,65.2149,11000.0
2014-05-23 11:30:00,75.05,75.12,75.05,75.11,7900.0,65.2149,65.2758,65.2149,65.2671,7900.0
2014-05-23 11:35:00,75.12,75.16,75.06,75.07,9400.0,65.2758,65.3105,65.2236,65.2323,9400.0
2014-05-23 11:40:00,75.05,75.12,75.03,75.12,14300.0,65.2149,65.2758,65.1976,65.2758,14300.0
2014-05-23 11:45:00,75.13,75.13,75.06,75.1,17100.0,65.2845,65.2845,65.2236,65.2584,17100.0
2014-05-23 11:50:00,75.09,75.12,75.09,75.11,9700.0,65.2497,65.2758,65.2497,65.2671,9700.0
2014-05-23 11:55:00,75.11,75.12,75.04,75.04,12100.0,65.2671,65.2758,65.2063,65.2063,12100.0
2014-05-23 12:00:00,75.05,75.09,75.02,75.09,6800.0,65.2149,65.2497,65.1889,65.2497,6800.0
2014-05-23 12:05:00,75.1,75.1,75.0,75.0,13100.0,65.2584,65.2584,65.1715,65.1715,13100.0
2014-05-23 12:10:00,74.99,75.04,74.98,75.0,8700.0,65.1628,65.2063,65.1541,65.1715,8700.0
2014-05-23 12:15:00,75.0,75.0,74.96,75.0,11300.0,65.1715,65.1715,65.1367,65.1715,11300.0
2014-05-23 12:20:00,74.99,75.03,74.99,75.02,7000.0,65.1628,65.1976,65.1628,65.1889,7000.0
2014-05-23 12:25:00,75.02,75.02,74.98,75.01,10300.0,65.1889,65.1889,65.1541,65.1802,10300.0
2014-05-23 12:30:00,75.01,75.03,74.99,75.0,6300.0,65.1802,65.1976,65.1628,65.1715,6300.0
2014-05-23 12:35:00,75.0,75.03,74.99,75.0,3500.0,65.1715,65.1976,65.1628,65.1715,3500.0
2014-05-23 12:40:00,75.01,75.01,74.96,74.98,5300.0,65.1802,65.1802,65.1367,65.1541,5300.0
2014-05-23 12:45:00,75.0,75.03,75.0,75.0,3100.0,65.1715,65.1976,65.1715,65.1715,3100.0
2014-05-23 12:50:00,75.01,75.03,75.01,75.03,4300.0,65.1802,65.1976,65.1802,65.1976,4300.0
2014-05-23 12:55:00,75.02,75.02,74.98,74.98,4000.0,65.1889,65.1889,65.1541,65.1541,4000.0
2014-05-23 13:00:00,74.98,75.0,74.97,75.0,6900.0,65.1541,65.1715,65.1454,65.1715,6900.0
2014-05-23 13:05:00,75.0,75.0,74.98,74.99,2900.0,65.1715,65.1715,65.1541,65.1628,2900.0
2014-05-23 13:10:00,75.0,75.03,75.0,75.0,8000.0,65.1715,65.1976,65.1715,65.1715,8000.0
2014-05-23 13:15:00,75.0,75.0,74.96,74.96,3200.0,65.1715,65.1715,65.1367,65.1367,3200.0
2014-05-23 13:20:00,74.95,74.96,74.94,74.95,5100.0,65.128,65.1367,65.1194,65.128,5100.0
2014-05-23 13:25:00,74.94,75.03,74.93,75.0,11200.0,65.1194,65.1976,65.1107,65.1715,11200.0
2014-05-23 13:30:00,75.0,75.03,74.97,74.97,4300.0,65.1715,65.1976,65.1454,65.1454,4300.0
2014-05-23 13:35:00,74.98,75.0,74.96,74.99,8200.0,65.1541,65.1715,65.1367,65.1628,8200.0
2014-05-23 13:40:00,74.99,75.01,74.98,75.01,5600.0,65.1628,65.1802,65.1541,65.1802,5600.0
2014-05-23 13:45:00,75.02,75.03,75.01,75.01,6400.0,65.1889,65.1976,65.1802,65.1802,6400.0
2014-05-23 13:50:00,75.01,75.01,74.95,74.95,10100.0,65.1802,65.1802,65.128,65.128,10100.0
2014-05-23 13:55:00,74.95,74.96,74.91,74.91,4100.0,65.128,65.1367,65.0933,65.0933,4100.0
2014-05-23 14:00:00,74.91,74.93,74.88,74.89,13300.0,65.0933,65.1107,65.0672,65.0759,13300.0
2014-05-23 14:05:00,74.89,74.93,74.88,74.89,18900.0,65.0759,65.1107,65.0672,65.0759,18900.0
2014-05-23 14:10:00,74.89,74.9,74.86,74.86,3500.0,65.0759,65.0846,65.0498,65.0498,3500.0
2014-05-23 14:15:00,74.86,74.91,74.83,74.87,15000.0,65.0498,65.0933,65.0238,65.0585,15000.0
2014-05-23 14:20:00,74.87,74.88,74.85,74.87,5000.0,65.0585,65.0672,65.0411,65.0585,5000.0
2014-05-23 14:25:00,74.88,74.94,74.88,74.91,10000.0,65.0672,65.1194,65.0672,65.0933,10000.0
2014-05-23 14:30:00,74.91,74.92,74.85,74.85,6500.0,65.0933,65.102,65.0411,65.0411,6500.0
2014-05-23 14:35:00,74.85,74.88,74.85,74.88,7800.0,65.0411,65.0672,65.0411,65.0672,7800.0
2014-05-23 14:40:00,74.88,74.89,74.87,74.87,6300.0,65.0672,65.0759,65.0585,65.0585,6300.0
2014-05-23 14:45:00,74.87,74.88,74.82,74.82,7200.0,65.0585,65.0672,65.0151,65.0151,7200.0
2014-05-23 14:50:00,74.82,74.83,74.78,74.78,7400.0,65.0151,65.0238,64.9803,64.9803,7400.0
2014-05-23 14:55:00,74.78,74.78,74.76,74.76,3800.0,64.9803,64.9803,64.9629,64.9629,3800.0
2014-05-23 15:00:00,74.76,74.78,74.75,74.78,11400.0,64.9629,64.9803,64.9543,64.9803,11400.0
2014-05-23 15:05:00,74.78,74.79,74.76,74.77,12900.0,64.9803,64.989,64.9629,64.9716,12900.0
2014-05-23 15:10:00,74.76,74.88,74.76,74.88,15200.0,64.9629,65.0672,64.9629,65.0672,15200.0
2014-05-23 15:15:00,74.87,74.87,74.85,74.85,5200.0,65.0585,65.0585,65.0411,65.0411,5200.0
2014-05-23 15:20:00,74.85,74.87,74.84,74.84,14000.0,65.0411,65.0585,65.0325,65.0325,14000.0
2014-05-23 15:25:00,74.84,74.85,74.81,74.81,14300.0,65.0325,65.0411,65.0064,65.0064,14300.0
2014-05-23 15:30:00,74.82,74.84,74.82,74.82,12100.0,65.0151,65.0325,65.0151,65.0151,12100.0
2014-05-23 15:35:00,74.81,74.86,74.81,74.86,15300.0,65.0064,65.0498,65.0064,65.0498,15300.0
2014-05-23 15:40:00,74.86,74.93,74.85,74.92,13400.0,65.0498,65.1107,65.0411,65.102,13400.0
2014-05-23 15:45:00,74.92,74.93,74.84,74.93,35500.0,65.102,65.1107,65.0325,65.1107,35500.0
2014-05-23 15:50:00,74.92,74.94,74.9,74.93,26100.0,65.102,65.1194,65.0846,65.1107,26100.0
2014-05-23 15:55:00,74.93,74.94,74.89,74.89,68300.0,65.1107,65.1194,65.0759,65.0759,68300.0
2014-05-27 09:30:00,74.92,75.28,74.92,75.04,23000.0,65.102,65.4148,65.102,65.2063,23000.0
2014-05-27 09:35:00,75.04,75.16,74.87,74.88,7800.0,65.2063,65.3105,65.0585,65.0672,7800.0
2014-05-27 09:40:00,74.87,75.02,74.87,74.97,3900.0,65.0585,65.1889,65.0585,65.1454,3900.0
2014-05-27 09:45:00,74.96,74.96,74.86,74.93,8800.0,65.1367,65.1367,65.0498,65.1107,8800.0
2014-05-27 09:50:00,74.94,74.99,74.94,74.98,3800.0,65.1194,65.1628,65.1194,65.1541,3800.0
2014-05-27 09:55:00,74.96,75.01,74.9,74.93,4800.0,65.1367,65.1802,65.0846,65.1107,4800.0
2014-05-27 10:00:00,74.94,74.97,74.93,74.95,3200.0,65.1194,65.1454,65.1107,65.128,3200.0
2014-05-27 10:05:00,74.96,74.97,74.9,74.9,6400.0,65.1367,65.1454,65.0846,65.0846,6400.0
2014-05-27 10:10:00,74.89,74.91,74.84,74.86,10900.0,65.0759,65.0933,65.0325,65.0498,10900.0
2014-05-27 10:15:00,74.86,74.96,74.86,74.92,12600.0,65.0498,65.1367,65.0498,65.102,12600.0
2014-05-27 10:20:00,74.92,74.97,74.91,74.97,7200.0,65.102,65.1454,65.0933,65.1454,7200.0
2014-05-27 10:25:00,74.96,75.0,74.85,75.0,11600.0,65.1367,65.1715,65.0411,65.1715,11600.0
2014-05-27 10:30:00,75.01,75.04,75.01,75.02,7400.0,65.1802,65.2063,65.1802,65.1889,7400.0
2014-05-27 10:35:00,75.02,75.05,75.02,75.02,11200.0,65.1889,65.2149,65.1889,65.1889,11200.0
2014-05-27 10:40:00,75.03,75.03,75.0,75.0,12100.0,65.1976,65.1976,65.1715,65.1715,12100.0
2014-05-27 10:45:00,75.0,75.02,74.97,75.02,9100.0,65.1715,65.1889,65.1454,65.1889,9100.0
2014-05-27 10:50:00,75.01,75.02,74.86,74.86,10600.0,65.1802,65.1889,65.0498,65.0498,10600.0
2014-05-27 10:55:00,74.86,75.0,74.86,75.0,11700.0,65.0498,65.1715,65.0498,65.1715,11700.0
2014-05-27 11:00:00,75.0,75.12,74.99,75.12,18400.0,65.1715,65.2758,65.1628,65.2758,18400.0
2014-05-27 11:05:00,75.13,75.26,75.13,75.25,33500.0,65.2845,65.3974,65.2845,65.3887,33500.0
2014-05-27 11:10:00,75.25,75.27,75.19,75.19,22500.0,65.3887,65.4061,65.3366,65.3366,22500.0
2014-05-27 11:15:00,75.2,75.26,75.17,75.26,11700.0,65.3453,65.3974,65.3192,65.3974,11700.0
2014-05-27 11:20:00,75.24,75.29,75.22,75.28,9800.0,65.38,65.4235,65.3627,65.4148,9800.0
2014-05-27 11:25:00,75.28,75.34,75.28,75.34,15900.0,65.4148,65.4669,65.4148,65.4669,15900.0
2014-05-27 11:30:00,75.34,75.37,75.32,75.34,19400.0,65.4669,65.493,65.4496,65.4669,19400.0
2014-05-27 11:35:00,75.34,75.34,75.3,75.31,15200.0,65.4669,65.4669,65.4322,65.4409,15200.0
2014-05-27 11:40:00,75.31,75.38,75.26,75.38,16200.0,65.4409,65.5017,65.3974,65.5017,16200.0
2014-05-27 11:45:00,75.37,75.4,75.26,75.27,12100.0,65.493,65.5191,65.3974,65.4061,12100.0
2014-05-27 11:50:00,75.27,75.34,75.27,75.34,7400.0,65.4061,65.4669,65.4061,65.4669,7400.0
2014-05-27 11:55:00,75.35,75.4,75.35,75.38,6100.0,65.4756,65.5191,65.4756,65.5017,6100.0
2014-05-27 12:00:00,75.38,75.43,75.37,75.43,15400.0,65.5017,65.5451,65.493,65.5451,15400.0
2014-05-27 12:05:00,75.44,75.46,75.44,75.45,7400.0,65.5538,65.5712,65.5538,65.5625,7400.0
2014-05-27 12:10:00,75.45,75.5,75.44,75.46,43000.0,65.5625,65.606,65.5538,65.5712,43000.0
2014-05-27 12:15:00,75.46,75.48,75.44,75.48,37000.0,65.5712,65.5886,65.5538,65.5886,37000.0
2014-05-27 12:20:00,75.48,75.48,75.44,75.46,19600.0,65.5886,65.5886,65.5538,65.5712,19600.0
2014-05-27 12:25:00,75.45,75.46,75.41,75.46,21400.0,65.5625,65.5712,65.5278,65.5712,21400.0
2014-05-27 12:30:00,75.47,75.5,75.45,75.49,22600.0,65.5799,65.606,65.5625,65.5973,22600.0
2014-05-27 12:35:00,75.5,75.61,75.49,75.57,22500.0,65.606,65.7016,65.5973,65.6668,22500.0
2014-05-27 12:40:00,75.57,75.61,75.55,75.6,8900.0,65.6668,65.7016,65.6494,65.6929,8900.0
2014-05-27 12:45:00,75.59,75.61,75.59,75.6,4800.0,65.6842,65.7016,65.6842,65.6929,4800.0
2014-05-27 12:50:00,75.6,75.6,75.57,75.57,12300.0,65.6929,65.6929,65.6668,65.6668,12300.0
2014-05-27 12:55:00,75.55,75.55,75.5,75.51,3900.0,65.6494,65.6494,65.606,65.6147,3900.0
2014-05-27 13:00:00,75.49,75.5,75.47,75.5,5900.0,65.5973,65.606,65.5799,65.606,5900.0
2014-05-27 13:05:00,75.51,75.56,75.49,75.55,8400.0,65.6147,65.6581,65.5973,65.6494,8400.0
2014-05-27 13:10:00,75.55,75.58,75.53,75.57,7700.0,65.6494,65.6755,65.632,65.6668,7700.0
2014-05-27 13:15:00,75.57,75.58,75.56,75.58,4200.0,65.6668,65.6755,65.6581,65.6755,4200.0
2014-05-27 13:20:00,75.58,75.65,75.57,75.62,23500.0,65.6755,65.7363,65.6668,65.7102,23500.0
2014-05-27 13:25:00,75.62,75.65,75.61,75.64,20800.0,65.7102,65.7363,65.7016,65.7276,20800.0
2014-05-27 13:30:00,75.64,75.64,75.57,75.57,13400.0,65.7276,65.7276,65.6668,65.6668,13400.0
2014-05-27 13:35:00,75.57,75.57,75.49,75.5,7000.0,65.6668,65.6668,65.5973,65.606,7000.0
2014-05-27 13:40:00,75.5,75.51,75.48,75.51,5000.0,65.606,65.6147,65.5886,65.6147,5000.0
2014-05-27 13:45:00,75.51,75.51,75.48,75.49,4400.0,65.6147,65.6147,65.5886,65.5973,4400.0
2014-05-27 13:50:00,75.48,75.51,75.48,75.49,9700.0,65.5886,65.6147,65.5886,65.5973,9700.0
2014-05-27 13:55:00,75.49,75.5,75.43,75.43,5800.0,65.5973,65.606,65.5451,65.5451,5800.0
2014-05-27 14:00:00,75.44,75.44,75.35,75.35,4300.0,65.5538,65.5538,65.4756,65.4756,4300.0
2014-05-27 14:05:00,75.35,75.39,75.33,75.39,10200.0,65.4756,65.5104,65.4582,65.5104,10200.0
2014-05-27 14:10:00,75.39,75.43,75.39,75.43,2900.0,65.5104,65.5451,65.5104,65.5451,2900.0
2014-05-27 14:15:00,75.43,75.45,75.41,75.45,10200.0,65.5451,65.5625,65.5278,65.5625,10200.0
2014-05-27 14:20:00,75.45,75.47,75.42,75.43,10700.0,65.5625,65.5799,65.5365,65.5451,10700.0
2014-05-27 14:25:00,75.42,75.45,75.42,75.45,5400.0,65.5365,65.5625,65.5365,65.5625,5400.0
2014-05-27 14:30:00,75.45,75.45,75.4,75.42,15300.0,65.5625,65.5625,65.5191,65.5365,15300.0
2014-05-27 14:35:00,75.43,75.44,75.39,75.39,7900.0,65.5451,65.5538,65.5104,65.5104,7900.0
2014-05-27 14:40:00,75.4,75.48,75.4,75.48,5600.0,65.5191,65.5886,65.5191,65.5886,5600.0
2014-05-27 14:45:00,75.46,75.46,75.43,75.45,8600.0,65.5712,65.5712,65.5451,65.5625,8600.0
2014-05-27 14:50:00,75.45,75.47,75.45,75.45,7200.0,65.5625,65.5799,65.5625,65.5625,7200.0
2014-05-27 14:55:00,75.45,75.47,75.45,75.46,4800.0,65.5625,65.5799,65.5625,65.5712,4800.0
2014-05-27 15:00:00,75.46,75.49,75.45,75.49,10100.0,65.5712,65.5973,65.5625,65.5973,10100.0
2014-05-27 15:05:00,75.48,75.49,75.45,75.45,12900.0,65.5886,65.5973,65.5625,65.5625,12900.0
2014-05-27 15:10:00,75.45,75.54,75.45,75.51,46700.0,65.5625,65.6407,65.5625,65.6147,46700.0
2014-05-27 15:15:00,75.51,75.54,75.5,75.53,17600.0,65.6147,65.6407,65.606,65.632,17600.0
2014-05-27 15:20:00,75.52,75.53,75.5,75.51,13100.0,65.6233,65.632,65.606,65.6147,13100.0
2014-05-27 15:25:00,75.51,75.52,75.47,75.48,24900.0,65.6147,65.6233,65.5799,65.5886,24900.0
2014-05-27 15:30:00,75.48,75.52,75.45,75.52,28400.0,65.5886,65.6233,65.5625,65.6233,28400.0
2014-05-27 15:35:00,75.52,75.55,75.51,75.54,32500.0,65.6233,65.6494,65.6147,65.6407,32500.0
2014-05-27 15:40:00,75.54,75.57,75.53,75.56,16500.0,65.6407,65.6668,65.632,65.6581,16500.0
2014-05-27 15:45:00,75.54,75.61,75.54,75.6,54100.0,65.6407,65.7016,65.6407,65.6929,54100.0
2014-05-27 15:50:00,75.6,75.61,75.56,75.58,42500.0,65.6929,65.7016,65.6581,65.6755,42500.0
2014-05-27 15:55:00,75.58,75.59,75.56,75.57,50400.0,65.6755,65.6842,65.6581,65.6668,50400.0
2014-05-28 09:30:00,75.38,75.76,75.36,75.66,47900.0,65.6749,66.0059,65.6574,65.9188,47900.0
2014-05-28 09:35:00,75.63,75.63,75.54,75.6,25900.0,65.8927,65.8927,65.8143,65.8665,25900.0
2014-05-28 09:40:00,75.6,75.86,75.54,75.8,27500.0,65.8665,66.0931,65.8143,66.0408,27500.0
2014-05-28 09:45:00,75.77,75.81,75.65,75.67,13100.0,66.0147,66.0495,65.9101,65.9275,13100.0
2014-05-28 09:50:00,75.69,75.8,75.67,75.73,24300.0,65.945,66.0408,65.9275,65.9798,24300.0
2014-05-28 09:55:00,75.74,75.74,75.6,75.64,26000.0,65.9885,65.9885,65.8665,65.9014,26000.0
2014-05-28 10:00:00,75.65,75.72,75.58,75.65,25000.0,65.9101,65.9711,65.8491,65.9101,25000.0
2014-05-28 10:05:00,75.63,75.74,75.63,75.68,26600.0,65.8927,65.9885,65.8927,65.9362,26600.0
2014-05-28 10:10:00,75.66,75.68,75.55,75.59,17400.0,65.9188,65.9362,65.823,65.8578,17400.0
2014-05-28 10:15:00,75.59,75.63,75.54,75.55,17500.0,65.8578,65.8927,65.8143,65.823,17500.0
2014-05-28 10:20:00,75.56,75.65,75.55,75.64,9100.0,65.8317,65.9101,65.823,65.9014,9100.0
2014-05-28 10:25:00,75.65,75.68,75.62,75.64,8900.0,65.9101,65.9362,65.884,65.9014,8900.0
2014-05-28 10:30:00,75.62,75.76,75.59,75.68,42200.0,65.884,66.0059,65.8578,65.9362,42200.0
2014-05-28 10:35:00,75.67,75.77,75.66,75.69,54900.0,65.9275,66.0147,65.9188,65.945,54900.0
2014-05-28 10:40:00,75.69,75.7,75.59,75.59,22800.0,65.945,65.9537,65.8578,65.8578,22800.0
2014-05-28 10:45:00,75.59,75.65,75.57,75.6,20000.0,65.8578,65.9101,65.8404,65.8665,20000.0
2014-05-28 10:50:00,75.61,75.66,75.6,75.63,17800.0,65.8753,65.9188,65.8665,65.8927,17800.0
2014-05-28 10:55:00,75.62,75.64,75.57,75.58,37800.0,65.884,65.9014,65.8404,65.8491,37800.0
2014-05-28 11:00:00,75.57,75.66,75.57,75.65,52000.0,65.8404,65.9188,65.8404,65.9101,52000.0
2014-05-28 11:05:00,75.65,75.68,75.61,75.61,10300.0,65.9101,65.9362,65.8753,65.8753,10300.0
2014-05-28 11:10:00,75.6,75.67,75.6,75.67,14800.0,65.8665,65.9275,65.8665,65.9275,14800.0
2014-05-28 11:15:00,75.67,75.67,75.57,75.58,21000.0,65.9275,65.9275,65.8404,65.8491,21000.0
2014-05-28 11:20:00,75.58,75.7,75.56,75.7,24300.0,65.8491,65.9537,65.8317,65.9537,24300.0
2014-05-28 11:25:00,75.7,75.72,75.56,75.59,21300.0,65.9537,65.9711,65.8317,65.8578,21300.0
2014-05-28 11:30:00,75.59,75.62,75.55,75.62,19100.0,65.8578,65.884,65.823,65.884,19100.0
2014-05-28 11:35:00,75.63,75.63,75.59,75.6,10500.0,65.8927,65.8927,65.8578,65.8665,10500.0
2014-05-28 11:40:00,75.59,75.74,75.56,75.74,52500.0,65.8578,65.9885,65.8317,65.9885,52500.0
2014-05-28 11:45:00,75.74,75.79,75.74,75.79,39300.0,65.9885,66.0321,65.9885,66.0321,39300.0
2014-05-28 11:50:00,75.79,75.89,75.78,75.89,8500.0,66.0321,66.1192,66.0234,66.1192,8500.0
2014-05-28 11:55:00,75.89,75.99,75.87,75.97,33100.0,66.1192,66.2063,66.1018,66.1889,33100.0
2014-05-28 12:00:00,75.98,75.99,75.94,75.98,26900.0,66.1976,66.2063,66.1628,66.1976,26900.0
2014-05-28 12:05:00,75.98,76.03,75.95,75.96,39000.0,66.1976,66.2412,66.1715,66.1802,39000.0
2014-05-28 12:10:00,75.96,75.97,75.94,75.95,15900.0,66.1802,66.1889,66.1628,66.1715,15900.0
2014-05-28 12:15:00,75.97,76.0,75.92,75.92,14700.0,66.1889,66.215,66.1453,66.1453,14700.0
2014-05-28 12:20:00,75.9,76.03,75.86,76.03,23000.0,66.1279,66.2412,66.0931,66.2412,23000.0
2014-05-28 12:25:00,76.04,76.09,76.0,76.01,17900.0,66.2499,66.2935,66.215,66.2238,17900.0
2014-05-28 12:30:00,75.99,76.03,75.98,76.03,14600.0,66.2063,66.2412,66.1976,66.2412,14600.0
2014-05-28 12:35:00,76.03,76.16,76.03,76.11,30800.0,66.2412,66.3544,66.2412,66.3109,30800.0
2014-05-28 12:40:00,76.11,76.19,76.02,76.02,25400.0,66.3109,66.3806,66.2325,66.2325,25400.0
2014-05-28 12:45:00,76.01,76.01,75.93,75.95,13000.0,66.2238,66.2238,66.1541,66.1715,13000.0
2014-05-28 12:50:00,75.94,75.94,75.83,75.84,11500.0,66.1628,66.1628,66.0669,66.0756,11500.0
2014-05-28 12:55:00,75.82,75.88,75.81,75.88,11700.0,66.0582,66.1105,66.0495,66.1105,11700.0
2014-05-28 13:00:00,75.88,75.88,75.75,75.75,11100.0,66.1105,66.1105,65.9972,65.9972,11100.0
2014-05-28 13:05:00,75.75,75.77,75.67,75.68,11000.0,65.9972,66.0147,65.9275,65.9362,11000.0
2014-05-28 13:10:00,75.67,75.77,75.67,75.76,10700.0,65.9275,66.0147,65.9275,66.0059,10700.0
2014-05-28 13:15:00,75.77,75.82,75.76,75.77,10500.0,66.0147,66.0582,66.0059,66.0147,10500.0
2014-05-28 13:20:00,75.77,75.79,75.75,75.75,8100.0,66.0147,66.0321,65.9972,65.9972,8100.0
2014-05-28 13:25:00,75.75,75.78,75.74,75.74,8900.0,65.9972,66.0234,65.9885,65.9885,8900.0
2014-05-28 13:30:00,75.74,75.8,75.74,75.78,10300.0,65.9885,66.0408,65.9885,66.0234,10300.0
2014-05-28 13:35:00,75.79,75.79,75.74,75.75,11200.0,66.0321,66.0321,65.9885,65.9972,11200.0
2014-05-28 13:40:00,75.77,75.78,75.75,75.77,10700.0,66.0147,66.0234,65.9972,66.0147,10700.0
2014-05-28 13:45:00,75.76,75.77,75.71,75.72,11700.0,66.0059,66.0147,65.9624,65.9711,11700.0
2014-05-28 13:50:00,75.72,75.79,75.71,75.75,81600.0,65.9711,66.0321,65.9624,65.9972,81600.0
2014-05-28 13:55:00,75.75,75.81,75.75,75.76,12200.0,65.9972,66.0495,65.9972,66.0059,12200.0
2014-05-28 14:00:00,75.76,75.84,75.75,75.8,14100.0,66.0059,66.0756,65.9972,66.0408,14100.0
2014-05-28 14:05:00,75.8,75.8,75.75,75.75,19100.0,66.0408,66.0408,65.9972,65.9972,19100.0
2014-05-28 14:10:00,75.75,75.78,75.75,75.76,23700.0,65.9972,66.0234,65.9972,66.0059,23700.0
2014-05-28 14:15:00,75.76,75.78,75.75,75.75,22500.0,66.0059,66.0234,65.9972,65.9972,22500.0
2014-05-28 14:20:00,75.76,75.78,75.75,75.78,18300.0,66.0059,66.0234,65.9972,66.0234,18300.0
2014-05-28 14:25:00,75.77,75.77,75.69,75.7,66500.0,66.0147,66.0147,65.945,65.9537,66500.0
2014-05-28 14:30:00,75.7,75.7,75.68,75.7,21900.0,65.9537,65.9537,65.9362,65.9537,21900.0
2014-05-28 14:35:00,75.7,75.7,75.67,75.67,18700.0,65.9537,65.9537,65.9275,65.9275,18700.0
2014-05-28 14:40:00,75.67,75.67,75.58,75.59,22300.0,65.9275,65.9275,65.8491,65.8578,22300.0
2014-05-28 14:45:00,75.59,75.59,75.5,75.54,35500.0,65.8578,65.8578,65.7794,65.8143,35500.0
2014-05-28 14:50:00,75.55,75.58,75.53,75.55,10100.0,65.823,65.8491,65.8056,65.823,10100.0
2014-05-28 14:55:00,75.56,75.62,75.55,75.57,11700.0,65.8317,65.884,65.823,65.8404,11700.0
2014-05-28 15:00:00,75.58,75.61,75.57,75.61,12200.0,65.8491,65.8753,65.8404,65.8753,12200.0
2014-05-28 15:05:00,75.61,75.66,75.59,75.66,12800.0,65.8753,65.9188,65.8578,65.9188,12800.0
2014-05-28 15:10:00,75.67,75.71,75.64,75.71,12700.0,65.9275,65.9624,65.9014,65.9624,12700.0
2014-05-28 15:15:00,75.7,75.8,75.7,75.8,20400.0,65.9537,66.0408,65.9537,66.0408,20400.0
2014-05-28 15:20:00,75.8,75.8,75.67,75.69,30900.0,66.0408,66.0408,65.9275,65.945,30900.0
2014-05-28 15:25:00,75.69,75.72,75.6,75.62,34900.0,65.945,65.9711,65.8665,65.884,34900.0
2014-05-28 15:30:00,75.62,75.62,75.54,75.62,24200.0,65.884,65.884,65.8143,65.884,24200.0
2014-05-28 15:35:00,75.61,75.66,75.56,75.63,32600.0,65.8753,65.9188,65.8317,65.8927,32600.0
2014-05-28 15:40:00,75.63,75.65,75.61,75.62,36600.0,65.8927,65.9101,65.8753,65.884,36600.0
2014-05-28 15:45:00,75.62,75.63,75.6,75.61,40400.0,65.884,65.8927,65.8665,65.8753,40400.0
2014-05-28 15:50:00,75.61,75.63,75.55,75.6,86900.0,65.8753,65.8927,65.823,65.8665,86900.0
2014-05-28 15:55:00,75.6,75.7,75.6,75.65,131100.0,65.8665,65.9537,65.8665,65.9101,131100.0
2014-05-29 09:30:00,76.1,76.22,75.87,76.17,55300.0,66.3022,66.4067,66.1018,66.3632,55300.0
2014-05-29 09:35:00,76.22,76.34,76.14,76.23,45200.0,66.4067,66.5113,66.337,66.4154,45200.0
2014-05-29 09:40:00,76.24,76.26,76.11,76.11,22900.0,66.4241,66.4416,66.3109,66.3109,22900.0
2014-05-29 09:45:00,76.11,76.23,76.09,76.16,47000.0,66.3109,66.4154,66.2935,66.3544,47000.0
2014-05-29 09:50:00,76.17,76.18,75.94,76.0,27200.0,66.3632,66.3719,66.1628,66.215,27200.0
2014-05-29 09:55:00,76.0,76.1,76.0,76.1,8600.0,66.215,66.3022,66.215,66.3022,8600.0
2014-05-29 10:00:00,76.1,76.2,76.1,76.18,13500.0,66.3022,66.3893,66.3022,66.3719,13500.0
2014-05-29 10:05:00,76.19,76.2,76.07,76.1,14500.0,66.3806,66.3893,66.276,66.3022,14500.0
2014-05-29 10:10:00,76.11,76.21,76.1,76.2,18700.0,66.3109,66.398,66.3022,66.3893,18700.0
2014-05-29 10:15:00,76.2,76.23,76.15,76.23,26300.0,66.3893,66.4154,66.3457,66.4154,26300.0
2014-05-29 10:20:00,76.23,76.32,76.22,76.29,67000.0,66.4154,66.4938,66.4067,66.4677,67000.0
2014-05-29 10:25:00,76.28,76.3,76.16,76.17,20300.0,66.459,66.4764,66.3544,66.3632,20300.0
2014-05-29 10:30:00,76.17,76.19,76.14,76.15,15600.0,66.3632,66.3806,66.337,66.3457,15600.0
2014-05-29 10:35:00,76.16,76.19,76.14,76.16,16700.0,66.3544,66.3806,66.337,66.3544,16700.0
2014-05-29 10:40:00,76.16,76.2,76.14,76.15,19000.0,66.3544,66.3893,66.337,66.3457,19000.0
2014-05-29 10:45:00,76.16,76.19,76.14,76.16,29200.0,66.3544,66.3806,66.337,66.3544,29200.0
2014-05-29 10:50:00,76.18,76.19,76.12,76.13,18400.0,66.3719,66.3806,66.3196,66.3283,18400.0
2014-05-29 10:55:00,76.14,76.17,76.11,76.13,9000.0,66.337,66.3632,66.3109,66.3283,9000.0
2014-05-29 11:00:00,76.12,76.12,76.0,76.04,38300.0,66.3196,66.3196,66.215,66.2499,38300.0
2014-05-29 11:05:00,76.06,76.08,76.0,76.08,10800.0,66.2673,66.2847,66.215,66.2847,10800.0
2014-05-29 11:10:00,76.08,76.14,76.06,76.14,13600.0,66.2847,66.337,66.2673,66.337,13600.0
2014-05-29 11:15:00,76.13,76.14,76.08,76.13,35300.0,66.3283,66.337,66.2847,66.3283,35300.0
2014-05-29 11:20:00,76.14,76.18,76.1,76.18,15300.0,66.337,66.3719,66.3022,66.3719,15300.0
2014-05-29 11:25:00,76.18,76.21,76.12,76.12,18600.0,66.3719,66.398,66.3196,66.3196,18600.0
2014-05-29 11:30:00,76.12,76.19,76.09,76.14,82400.0,66.3196,66.3806,66.2935,66.337,82400.0
2014-05-29 11:35:00,76.14,76.2,76.08,76.09,42500.0,66.337,66.3893,66.2847,66.2935,42500.0
2014-05-29 11:40:00,76.09,76.16,76.07,76.13,40200.0,66.2935,66.3544,66.276,66.3283,40200.0
2014-05-29 11:45:00,76.12,76.17,76.05,76.17,26300.0,66.3196,66.3632,66.2586,66.3632,26300.0
2014-05-29 11:50:00,76.17,76.19,76.11,76.13,54300.0,66.3632,66.3806,66.3109,66.3283,54300.0
2014-05-29 11:55:00,76.13,76.13,76.03,76.03,7000.0,66.3283,66.3283,66.2412,66.2412,7000.0
2014-05-29 12:00:00,76.04,76.06,76.01,76.06,12100.0,66.2499,66.2673,66.2238,66.2673,12100.0
2014-05-29 12:05:00,76.06,76.12,76.05,76.12,12900.0,66.2673,66.3196,66.2586,66.3196,12900.0
2014-05-29 12:10:00,76.12,76.13,76.07,76.13,37400.0,66.3196,66.3283,66.276,66.3283,37400.0
2014-05-29 12:15:00,76.15,76.19,76.15,76.19,4300.0,66.3457,66.3806,66.3457,66.3806,4300.0
2014-05-29 12:20:00,76.2,76.22,76.19,76.2,5100.0,66.3893,66.4067,66.3806,66.3893,5100.0
2014-05-29 12:25:00,76.19,76.26,76.18,76.22,24300.0,66.3806,66.4416,66.3719,66.4067,24300.0
2014-05-29 12:30:00,76.22,76.27,76.14,76.23,54600.0,66.4067,66.4503,66.337,66.4154,54600.0
2014-05-29 12:35:00,76.24,76.27,76.24,76.27,7500.0,66.4241,66.4503,66.4241,66.4503,7500.0
2014-05-29 12:40:00,76.27,76.27,76.26,76.27,3500.0,66.4503,66.4503,66.4416,66.4503,3500.0
2014-05-29 12:45:00,76.27,76.32,76.27,76.32,4700.0,66.4503,66.4938,66.4503,66.4938,4700.0
2014-05-29 12:50:00,76.32,76.34,76.31,76.34,11200.0,66.4938,66.5113,66.4851,66.5113,11200.0
2014-05-29 12:55:00,76.34,76.36,76.31,76.35,12900.0,66.5113,66.5287,66.4851,66.52,12900.0
2014-05-29 13:00:00,76.36,76.42,76.33,76.42,16700.0,66.5287,66.581,66.5026,66.581,16700.0
2014-05-29 13:05:00,76.41,76.43,76.4,76.42,17400.0,66.5723,66.5897,66.5635,66.581,17400.0
2014-05-29 13:10:00,76.42,76.42,76.4,76.4,8800.0,66.581,66.581,66.5635,66.5635,8800.0
2014-05-29 13:15:00,76.41,76.43,76.39,76.4,12700.0,66.5723,66.5897,66.5548,66.5635,12700.0
2014-05-29 13:20:00,76.41,76.43,76.41,76.42,12600.0,66.5723,66.5897,66.5723,66.581,12600.0
2014-05-29 13:25:00,76.42,76.43,76.41,76.42,9900.0,66.581,66.5897,66.5723,66.581,9900.0
2014-05-29 13:30:00,76.42,76.44,76.41,76.42,15500.0,66.581,66.5984,66.5723,66.581,15500.0
2014-05-29 13:35:00,76.42,76.43,76.41,76.42,7200.0,66.581,66.5897,66.5723,66.581,7200.0
2014-05-29 13:40:00,76.41,76.41,76.33,76.34,9100.0,66.5723,66.5723,66.5026,66.5113,9100.0
2014-05-29 13:45:00,76.34,76.4,76.34,76.37,7400.0,66.5113,66.5635,66.5113,66.5374,7400.0
2014-05-29 13:50:00,76.37,76.37,76.34,76.34,2400.0,66.5374,66.5374,66.5113,66.5113,2400.0
2014-05-29 13:55:00,76.34,76.36,76.34,76.34,7900.0,66.5113,66.5287,66.5113,66.5113,7900.0
2014-05-29 14:00:00,76.34,76.34,76.3,76.31,8600.0,66.5113,66.5113,66.4764,66.4851,8600.0
2014-05-29 14:05:00,76.32,76.33,76.27,76.27,5500.0,66.4938,66.5026,66.4503,66.4503,5500.0
2014-05-29 14:10:00,76.27,76.37,76.27,76.34,21500.0,66.4503,66.5374,66.4503,66.5113,21500.0
2014-05-29 14:15:00,76.34,76.34,76.28,76.28,4300.0,66.5113,66.5113,66.459,66.459,4300.0
2014-05-29 14:20:00,76.28,76.28,76.26,76.28,6700.0,66.459,66.459,66.4416,66.459,6700.0
2014-05-29 14:25:00,76.28,76.31,76.25,76.25,12900.0,66.459,66.4851,66.4329,66.4329,12900.0
2014-05-29 14:30:00,76.26,76.27,76.25,76.26,8200.0,66.4416,66.4503,66.4329,66.4416,8200.0
2014-05-29 14:35:00,76.26,76.35,76.25,76.34,13500.0,66.4416,66.52,66.4329,66.5113,13500.0
2014-05-29 14:40:00,76.34,76.36,76.29,76.36,10700.0,66.5113,66.5287,66.4677,66.5287,10700.0
2014-05-29 14:45:00,76.35,76.38,76.35,76.36,6600.0,66.52,66.5461,66.52,66.5287,6600.0
2014-05-29 14:50:00,76.35,76.38,76.34,76.37,9000.0,66.52,66.5461,66.5113,66.5374,9000.0
2014-05-29 14:55:00,76.38,76.4,76.36,76.39,12200.0,66.5461,66.5635,66.5287,66.5548,12200.0
2014-05-29 15:00:00,76.39,76.48,76.39,76.46,11800.0,66.5548,66.6332,66.5548,66.6158,11800.0
2014-05-29 15:05:00,76.47,76.47,76.39,76.4,8800.0,66.6245,66.6245,66.5548,66.5635,8800.0
2014-05-29 15:10:00,76.42,76.42,76.38,76.42,8000.0,66.581,66.581,66.5461,66.581,8000.0
2014-05-29 15:15:00,76.43,76.45,76.37,76.37,17200.0,66.5897,66.6071,66.5374,66.5374,17200.0
2014-05-29 15:20:00,76.37,76.42,76.37,76.41,12400.0,66.5374,66.581,66.5374,66.5723,12400.0
2014-05-29 15:25:00,76.42,76.45,76.41,76.42,13800.0,66.581,66.6071,66.5723,66.581,13800.0
2014-05-29 15:30:00,76.42,76.47,76.4,76.47,25100.0,66.581,66.6245,66.5635,66.6245,25100.0
2014-05-29 15:35:00,76.47,76.47,76.46,76.47,11200.0,66.6245,66.6245,66.6158,66.6245,11200.0
2014-05-29 15:40:00,76.47,76.5,76.45,76.45,44400.0,66.6245,66.6507,66.6071,66.6071,44400.0
2014-05-29 15:45:00,76.45,76.45,76.36,76.37,45000.0,66.6071,66.6071,66.5287,66.5374,45000.0
2014-05-29 15:50:00,76.37,76.45,76.36,76.43,58000.0,66.5374,66.6071,66.5287,66.5897,58000.0
2014-05-29 15:55:00,76.44,76.52,76.4,76.51,100000.0,66.5984,66.6681,66.5635,66.6594,100000.0
2014-05-30 09:30:00,76.19,76.57,76.16,76.25,41700.0,66.3806,66.7117,66.3544,66.4329,41700.0
2014-05-30 09:35:00,76.24,76.38,76.18,76.25,17300.0,66.4241,66.5461,66.3719,66.4329,17300.0
2014-05-30 09:40:00,76.25,76.34,76.16,76.27,40400.0,66.4329,66.5113,66.3544,66.4503,40400.0
2014-05-30 09:45:00,76.27,76.28,76.2,76.24,13700.0,66.4503,66.459,66.3893,66.4241,13700.0
2014-05-30 09:50:00,76.19,76.36,76.17,76.35,11900.0,66.3806,66.5287,66.3632,66.52,11900.0
2014-05-30 09:55:00,76.37,76.41,76.28,76.28,7200.0,66.5374,66.5723,66.459,66.459,7200.0
2014-05-30 10:00:00,76.29,76.32,76.24,76.32,17600.0,66.4677,66.4938,66.4241,66.4938,17600.0
2014-05-30 10:05:00,76.29,76.32,76.28,76.3,5100.0,66.4677,66.4938,66.459,66.4764,5100.0
2014-05-30 10:10:00,76.29,76.46,76.29,76.38,10200.0,66.4677,66.6158,66.4677,66.5461,10200.0
2014-05-30 10:15:00,76.37,76.42,76.32,76.42,5300.0,66.5374,66.581,66.4938,66.581,5300.0
2014-05-30 10:20:00,76.41,76.44,76.34,76.41,11000.0,66.5723,66.5984,66.5113,66.5723,11000.0
2014-05-30 10:25:00,76.41,76.46,76.41,76.46,8600.0,66.5723,66.6158,66.5723,66.6158,8600.0
2014-05-30 10:30:00,76.45,76.48,76.43,76.43,10600.0,66.6071,66.6332,66.5897,66.5897,10600.0
2014-05-30 10:35:00,76.43,76.44,76.39,76.42,6600.0,66.5897,66.5984,66.5548,66.581,6600.0
2014-05-30 10:40:00,76.42,76.49,76.42,76.48,4000.0,66.581,66.642,66.581,66.6332,4000.0
2014-05-30 10:45:00,76.45,76.47,76.39,76.4,22400.0,66.6071,66.6245,66.5548,66.5635,22400.0
2014-05-30 10:50:00,76.4,76.45,76.4,76.43,8100.0,66.5635,66.6071,66.5635,66.5897,8100.0
2014-05-30 10:55:00,76.43,76.49,76.43,76.44,2800.0,66.5897,66.642,66.5897,66.5984,2800.0
2014-05-30 11:00:00,76.44,76.47,76.44,76.45,4600.0,66.5984,66.6245,66.5984,66.6071,4600.0
2014-05-30 11:05:00,76.44,76.45,76.39,76.39,5100.0,66.5984,66.6071,66.5548,66.5548,5100.0
2014-05-30 11:10:00,76.39,76.43,76.39,76.42,5800.0,66.5548,66.5897,66.5548,66.581,5800.0
2014-05-30 11:15:00,76.42,76.5,76.41,76.5,7900.0,66.581,66.6507,66.5723,66.6507,7900.0
2014-05-30 11:20:00,76.48,76.48,76.38,76.39,4000.0,66.6332,66.6332,66.5461,66.5548,4000.0
2014-05-30 11:25:00,76.39,76.39,76.31,76.35,11100.0,66.5548,66.5548,66.4851,66.52,11100.0
2014-05-30 11:30:00,76.35,76.47,76.34,76.44,14400.0,66.52,66.6245,66.5113,66.5984,14400.0
2014-05-30 11:35:00,76.42,76.47,76.41,76.41,6500.0,66.581,66.6245,66.5723,66.5723,6500.0
2014-05-30 11:40:00,76.41,76.43,76.37,76.39,5100.0,66.5723,66.5897,66.5374,66.5548,5100.0
2014-05-30 11:45:00,76.4,76.43,76.39,76.41,4000.0,66.5635,66.5897,66.5548,66.5723,4000.0
2014-05-30 11:50:00,76.42,76.44,76.42,76.43,6200.0,66.581,66.5984,66.581,66.5897,6200.0
2014-05-30 11:55:00,76.44,76.44,76.41,76.44,10800.0,66.5984,66.5984,66.5723,66.5984,10800.0
2014-05-30 12:00:00,76.45,76.45,76.42,76.43,16800.0,66.6071,66.6071,66.581,66.5897,16800.0
2014-05-30 12:05:00,76.44,76.45,76.43,76.45,6000.0,66.5984,66.6071,66.5897,66.6071,6000.0
2014-05-30 12:10:00,76.45,76.45,76.41,76.42,2900.0,66.6071,66.6071,66.5723,66.581,2900.0
2014-05-30 12:15:00,76.41,76.42,76.35,76.37,6100.0,66.5723,66.581,66.52,66.5374,6100.0
2014-05-30 12:20:00,76.39,76.43,76.39,76.42,2600.0,66.5548,66.5897,66.5548,66.581,2600.0
2014-05-30 12:25:00,76.42,76.42,76.4,76.42,3600.0,66.581,66.581,66.5635,66.581,3600.0
2014-05-30 12:30:00,76.43,76.44,76.32,76.32,6400.0,66.5897,66.5984,66.4938,66.4938,6400.0
2014-05-30 12:35:00,76.31,76.34,76.29,76.29,6700.0,66.4851,66.5113,66.4677,66.4677,6700.0
2014-05-30 12:40:00,76.28,76.34,76.28,76.3,64900.0,66.459,66.5113,66.459,66.4764,64900.0
2014-05-30 12:45:00,76.3,76.36,76.3,76.35,54000.0,66.4764,66.5287,66.4764,66.52,54000.0
2014-05-30 12:50:00,76.34,76.34,76.32,76.34,6500.0,66.5113,66.5113,66.4938,66.5113,6500.0
2014-05-30 12:55:00,76.34,76.37,76.33,76.37,3200.0,66.5113,66.5374,66.5026,66.5374,3200.0
2014-05-30 13:00:00,76.37,76.43,76.37,76.43,2200.0,66.5374,66.5897,66.5374,66.5897,2200.0
2014-05-30 13:05:00,76.45,76.48,76.44,76.48,2000.0,66.6071,66.6332,66.5984,66.6332,2000.0
2014-05-30 13:10:00,76.49,76.53,76.49,76.53,6100.0,66.642,66.6768,66.642,66.6768,6100.0
2014-05-30 13:15:00,76.53,76.54,76.52,76.52,4900.0,66.6768,66.6855,66.6681,66.6681,4900.0
2014-05-30 13:20:00,76.52,76.56,76.51,76.56,6000.0,66.6681,66.7029,66.6594,66.7029,6000.0
2014-05-30 13:25:00,76.57,76.65,76.57,76.65,3600.0,66.7117,66.7814,66.7117,66.7814,3600.0
2014-05-30 13:30:00,76.64,76.74,76.62,76.74,14300.0,66.7726,66.8598,66.7552,66.8598,14300.0
2014-05-30 13:35:00,76.73,76.74,76.61,76.65,14800.0,66.8511,66.8598,66.7465,66.7814,14800.0
2014-05-30 13:40:00,76.65,76.66,76.56,76.56,10700.0,66.7814,66.7901,66.7029,66.7029,10700.0
2014-05-30 13:45:00,76.56,76.57,76.51,76.53,18900.0,66.7029,66.7117,66.6594,66.6768,18900.0
2014-05-30 13:50:00,76.52,76.54,76.51,76.52,9000.0,66.6681,66.6855,66.6594,66.6681,9000.0
2014-05-30 13:55:00,76.51,76.53,76.51,76.52,6800.0,66.6594,66.6768,66.6594,66.6681,6800.0
2014-05-30 14:00:00,76.53,76.53,76.5,76.5,10200.0,66.6768,66.6768,66.6507,66.6507,10200.0
2014-05-30 14:05:00,76.5,76.55,76.49,76.55,6600.0,66.6507,66.6942,66.642,66.6942,6600.0
2014-05-30 14:10:00,76.55,76.59,76.53,76.53,6400.0,66.6942,66.7291,66.6768,66.6768,6400.0
2014-05-30 14:15:00,76.53,76.54,76.51,76.53,5800.0,66.6768,66.6855,66.6594,66.6768,5800.0
2014-05-30 14:20:00,76.53,76.6,76.53,76.6,11600.0,66.6768,66.7378,66.6768,66.7378,11600.0
2014-05-30 14:25:00,76.61,76.63,76.59,76.63,9900.0,66.7465,66.7639,66.7291,66.7639,9900.0
2014-05-30 14:30:00,76.61,76.62,76.54,76.54,9400.0,66.7465,66.7552,66.6855,66.6855,9400.0
2014-05-30 14:35:00,76.54,76.56,76.53,76.55,9900.0,66.6855,66.7029,66.6768,66.6942,9900.0
2014-05-30 14:40:00,76.55,76.62,76.55,76.55,13400.0,66.6942,66.7552,66.6942,66.6942,13400.0
2014-05-30 14:45:00,76.55,76.55,76.49,76.52,9900.0,66.6942,66.6942,66.642,66.6681,9900.0
2014-05-30 14:50:00,76.53,76.59,76.53,76.58,6300.0,66.6768,66.7291,66.6768,66.7204,6300.0
2014-05-30 14:55:00,76.57,76.58,76.51,76.51,8100.0,66.7117,66.7204,66.6594,66.6594,8100.0
2014-05-30 15:00:00,76.52,76.53,76.49,76.53,9300.0,66.6681,66.6768,66.642,66.6768,9300.0
2014-05-30 15:05:00,76.53,76.55,76.53,76.55,8200.0,66.6768,66.6942,66.6768,66.6942,8200.0
2014-05-30 15:10:00,76.55,76.56,76.47,76.48,10700.0,66.6942,66.7029,66.6245,66.6332,10700.0
2014-05-30 15:15:00,76.48,76.48,76.4,76.4,8800.0,66.6332,66.6332,66.5635,66.5635,8800.0
2014-05-30 15:20:00,76.4,76.44,76.4,76.42,10700.0,66.5635,66.5984,66.5635,66.581,10700.0
2014-05-30 15:25:00,76.42,76.47,76.4,76.47,9100.0,66.581,66.6245,66.5635,66.6245,9100.0
2014-05-30 15:30:00,76.47,76.49,76.45,76.48,12100.0,66.6245,66.642,66.6071,66.6332,12100.0
2014-05-30 15:35:00,76.48,76.53,76.47,76.48,21100.0,66.6332,66.6768,66.6245,66.6332,21100.0
2014-05-30 15:40:00,76.48,76.61,76.48,76.61,14400.0,66.6332,66.7465,66.6332,66.7465,14400.0
2014-05-30 15:45:00,76.6,76.61,76.54,76.58,30900.0,66.7378,66.7465,66.6855,66.7204,30900.0
2014-05-30 15:50:00,76.58,76.6,76.58,76.6,24400.0,66.7204,66.7378,66.7204,66.7378,24400.0
2014-05-30 15:55:00,76.6,76.68,76.59,76.61,65200.0,66.7378,66.8075,66.7291,66.7465,65200.0
2014-06-02 09:30:00,76.6,76.75,76.4,76.41,23200.0,66.7378,66.8685,66.5635,66.5723,23200.0
2014-06-02 09:35:00,76.39,76.67,76.39,76.59,5100.0,66.5548,66.7988,66.5548,66.7291,5100.0
2014-06-02 09:40:00,76.56,76.61,76.43,76.46,31200.0,66.7029,66.7465,66.5897,66.6158,31200.0
2014-06-02 09:45:00,76.48,76.62,76.46,76.61,7900.0,66.6332,66.7552,66.6158,66.7465,7900.0
2014-06-02 09:50:00,76.61,76.65,76.55,76.58,4400.0,66.7465,66.7814,66.6942,66.7204,4400.0
2014-06-02 09:55:00,76.59,76.64,76.59,76.64,1500.0,66.7291,66.7726,66.7291,66.7726,1500.0
2014-06-02 10:00:00,76.63,76.64,76.44,76.47,19500.0,66.7639,66.7726,66.5984,66.6245,19500.0
2014-06-02 10:05:00,76.47,76.51,76.42,76.47,4600.0,66.6245,66.6594,66.581,66.6245,4600.0
2014-06-02 10:10:00,76.47,76.53,76.46,76.5,6400.0,66.6245,66.6768,66.6158,66.6507,6400.0
2014-06-02 10:15:00,76.5,76.54,76.46,76.54,42100.0,66.6507,66.6855,66.6158,66.6855,42100.0
2014-06-02 10:20:00,76.53,76.55,76.47,76.48,6100.0,66.6768,66.6942,66.6245,66.6332,6100.0
2014-06-02 10:25:00,76.47,76.52,76.46,76.51,5600.0,66.6245,66.6681,66.6158,66.6594,5600.0
2014-06-02 10:30:00,76.52,76.53,76.46,76.51,12200.0,66.6681,66.6768,66.6158,66.6594,12200.0
2014-06-02 10:35:00,76.51,76.53,76.5,76.52,4500.0,66.6594,66.6768,66.6507,66.6681,4500.0
2014-06-02 10:40:00,76.53,76.53,76.45,76.46,6200.0,66.6768,66.6768,66.6071,66.6158,6200.0
2014-06-02 10:45:00,76.47,76.51,76.45,76.45,11100.0,66.6245,66.6594,66.6071,66.6071,11100.0
2014-06-02 10:50:00,76.46,76.46,76.43,76.44,26800.0,66.6158,66.6158,66.5897,66.5984,26800.0
2014-06-02 10:55:00,76.42,76.42,76.37,76.39,16200.0,66.581,66.581,66.5374,66.5548,16200.0
2014-06-02 11:00:00,76.38,76.51,76.38,76.48,47400.0,66.5461,66.6594,66.5461,66.6332,47400.0
2014-06-02 11:05:00,76.48,76.53,76.45,76.53,7700.0,66.6332,66.6768,66.6071,66.6768,7700.0
2014-06-02 11:10:00,76.55,76.55,76.52,76.53,3300.0,66.6942,66.6942,66.6681,66.6768,3300.0
2014-06-02 11:15:00,76.53,76.55,76.51,76.53,5000.0,66.6768,66.6942,66.6594,66.6768,5000.0
2014-06-02 11:20:00,76.53,76.55,76.49,76.55,16300.0,66.6768,66.6942,66.642,66.6942,16300.0
2014-06-02 11:25:00,76.55,76.7,76.54,76.7,19500.0,66.6942,66.8249,66.6855,66.8249,19500.0
2014-06-02 11:30:00,76.69,76.71,76.67,76.68,9600.0,66.8162,66.8336,66.7988,66.8075,9600.0
2014-06-02 11:35:00,76.67,76.73,76.66,76.71,9400.0,66.7988,66.8511,66.7901,66.8336,9400.0
2014-06-02 11:40:00,76.7,76.72,76.69,76.72,2800.0,66.8249,66.8423,66.8162,66.8423,2800.0
2014-06-02 11:45:00,76.73,76.75,76.71,76.72,7300.0,66.8511,66.8685,66.8336,66.8423,7300.0
2014-06-02 11:50:00,76.71,76.73,76.7,76.73,9600.0,66.8336,66.8511,66.8249,66.8511,9600.0
2014-06-02 11:55:00,76.73,76.75,76.71,76.73,14200.0,66.8511,66.8685,66.8336,66.8511,14200.0
2014-06-02 12:00:00,76.73,76.75,76.72,76.73,11600.0,66.8511,66.8685,66.8423,66.8511,11600.0
2014-06-02 12:05:00,76.73,76.78,76.72,76.77,14100.0,66.8511,66.8946,66.8423,66.8859,14100.0
2014-06-02 12:10:00,76.76,76.82,76.76,76.81,6800.0,66.8772,66.9295,66.8772,66.9208,6800.0
2014-06-02 12:15:00,76.8,76.81,76.73,76.73,8300.0,66.912,66.9208,66.8511,66.8511,8300.0
2014-06-02 12:20:00,76.73,76.82,76.71,76.8,21000.0,66.8511,66.9295,66.8336,66.912,21000.0
2014-06-02 12:25:00,76.8,76.88,76.78,76.88,17500.0,66.912,66.9817,66.8946,66.9817,17500.0
2014-06-02 12:30:00,76.89,76.92,76.87,76.88,15000.0,66.9905,67.0166,66.973,66.9817,15000.0
2014-06-02 12:35:00,76.88,76.92,76.88,76.92,6800.0,66.9817,67.0166,66.9817,67.0166,6800.0
2014-06-02 12:40:00,76.91,76.99,76.89,76.92,26600.0,67.0079,67.0776,66.9905,67.0166,26600.0
2014-06-02 12:45:00,76.92,76.93,76.92,76.93,4900.0,67.0166,67.0253,67.0166,67.0253,4900.0
2014-06-02 12:50:00,76.93,77.0,76.89,76.97,26600.0,67.0253,67.0863,66.9905,67.0602,26600.0
2014-06-02 12:55:00,76.97,76.97,76.82,76.82,8100.0,67.0602,67.0602,66.9295,66.9295,8100.0
2014-06-02 13:00:00,76.81,76.86,76.81,76.81,2200.0,66.9208,66.9643,66.9208,66.9208,2200.0
2014-06-02 13:05:00,76.8,76.8,76.73,76.74,3000.0,66.912,66.912,66.8511,66.8598,3000.0
2014-06-02 13:10:00,76.74,76.74,76.7,76.7,1600.0,66.8598,66.8598,66.8249,66.8249,1600.0
2014-06-02 13:15:00,76.68,76.69,76.66,76.67,3800.0,66.8075,66.8162,66.7901,66.7988,3800.0
2014-06-02 13:20:00,76.66,76.7,76.66,76.7,5100.0,66.7901,66.8249,66.7901,66.8249,5100.0
2014-06-02 13:25:00,76.71,76.73,76.69,76.73,11000.0,66.8336,66.8511,66.8162,66.8511,11000.0
2014-06-02 13:30:00,76.73,76.76,76.72,76.76,3800.0,66.8511,66.8772,66.8423,66.8772,3800.0
2014-06-02 13:35:00,76.77,76.78,76.7,76.74,12300.0,66.8859,66.8946,66.8249,66.8598,12300.0
2014-06-02 13:40:00,76.74,76.75,76.73,76.74,12200.0,66.8598,66.8685,66.8511,66.8598,12200.0
2014-06-02 13:45:00,76.74,76.75,76.67,76.67,9000.0,66.8598,66.8685,66.7988,66.7988,9000.0
2014-06-02 13:50:00,76.68,76.71,76.68,76.7,4600.0,66.8075,66.8336,66.8075,66.8249,4600.0
2014-06-02 13:55:00,76.7,76.71,76.69,76.7,6100.0,66.8249,66.8336,66.8162,66.8249,6100.0
2014-06-02 14:00:00,76.68,76.69,76.68,76.68,3700.0,66.8075,66.8162,66.8075,66.8075,3700.0
2014-06-02 14:05:00,76.69,76.7,76.67,76.67,7100.0,66.8162,66.8249,66.7988,66.7988,7100.0
2014-06-02 14:10:00,76.66,76.67,76.62,76.62,9500.0,66.7901,66.7988,66.7552,66.7552,9500.0
2014-06-02 14:15:00,76.63,76.63,76.6,76.61,8500.0,66.7639,66.7639,66.7378,66.7465,8500.0
2014-06-02 14:20:00,76.62,76.65,76.62,76.65,5500.0,66.7552,66.7814,66.7552,66.7814,5500.0
2014-06-02 14:25:00,76.65,76.69,76.65,76.69,5100.0,66.7814,66.8162,66.7814,66.8162,5100.0
2014-06-02 14:30:00,76.69,76.72,76.66,76.7,14700.0,66.8162,66.8423,66.7901,66.8249,14700.0
2014-06-02 14:35:00,76.7,76.72,76.69,76.69,15600.0,66.8249,66.8423,66.8162,66.8162,15600.0
2014-06-02 14:40:00,76.69,76.71,76.66,76.66,14600.0,66.8162,66.8336,66.7901,66.7901,14600.0
2014-06-02 14:45:00,76.66,76.67,76.63,76.64,8900.0,66.7901,66.7988,66.7639,66.7726,8900.0
2014-06-02 14:50:00,76.62,76.65,76.6,76.64,22300.0,66.7552,66.7814,66.7378,66.7726,22300.0
2014-06-02 14:55:00,76.65,76.73,76.65,76.72,7500.0,66.7814,66.8511,66.7814,66.8423,7500.0
2014-06-02 15:00:00,76.73,76.73,76.66,76.67,8400.0,66.8511,66.8511,66.7901,66.7988,8400.0
2014-06-02 15:05:00,76.66,76.67,76.65,76.65,6600.0,66.7901,66.7988,66.7814,66.7814,6600.0
2014-06-02 15:10:00,76.66,76.7,76.66,76.68,17900.0,66.7901,66.8249,66.7901,66.8075,17900.0
2014-06-02 15:15:00,76.68,76.73,76.68,76.7,11000.0,66.8075,66.8511,66.8075,66.8249,11000.0
2014-06-02 15:20:00,76.7,76.72,76.69,76.71,12700.0,66.8249,66.8423,66.8162,66.8336,12700.0
2014-06-02 15:25:00,76.72,76.75,76.72,76.75,20300.0,66.8423,66.8685,66.8423,66.8685,20300.0
2014-06-02 15:30:00,76.74,76.78,76.74,76.76,20500.0,66.8598,66.8946,66.8598,66.8772,20500.0
2014-06-02 15:35:00,76.76,76.84,76.76,76.82,17300.0,66.8772,66.9469,66.8772,66.9295,17300.0
2014-06-02 15:40:00,76.83,76.9,76.82,76.9,18500.0,66.9382,66.9992,66.9295,66.9992,18500.0
2014-06-02 15:45:00,76.89,76.9,76.8,76.8,39500.0,66.9905,66.9992,66.912,66.912,39500.0
2014-06-02 15:50:00,76.81,76.88,76.78,76.88,71700.0,66.9208,66.9817,66.8946,66.9817,71700.0
2014-06-02 15:55:00,76.88,76.88,76.73,76.76,102700.0,66.9817,66.9817,66.8511,66.8772,102700.0
2014-06-03 09:30:00,76.73,76.73,76.21,76.23,42100.0,66.8511,66.8511,66.398,66.4154,42100.0
2014-06-03 09:35:00,76.25,76.46,76.24,76.45,19800.0,66.4329,66.6158,66.4241,66.6071,19800.0
2014-06-03 09:40:00,76.45,76.45,76.28,76.3,4400.0,66.6071,66.6071,66.459,66.4764,4400.0
2014-06-03 09:45:00,76.3,76.3,76.14,76.21,9500.0,66.4764,66.4764,66.337,66.398,9500.0
2014-06-03 09:50:00,76.22,76.28,76.2,76.25,15100.0,66.4067,66.459,66.3893,66.4329,15100.0
2014-06-03 09:55:00,76.22,76.26,76.2,76.26,11200.0,66.4067,66.4416,66.3893,66.4416,11200.0
2014-06-03 10:00:00,76.28,76.35,76.21,76.34,15400.0,66.459,66.52,66.398,66.5113,15400.0
2014-06-03 10:05:00,76.33,76.34,76.29,76.32,12200.0,66.5026,66.5113,66.4677,66.4938,12200.0
2014-06-03 10:10:00,76.31,76.35,76.31,76.35,12000.0,66.4851,66.52,66.4851,66.52,12000.0
2014-06-03 10:15:00,76.34,76.34,76.29,76.34,8500.0,66.5113,66.5113,66.4677,66.5113,8500.0
2014-06-03 10:20:00,76.34,76.34,76.25,76.25,6100.0,66.5113,66.5113,66.4329,66.4329,6100.0
2014-06-03 10:25:00,76.26,76.3,76.26,76.29,6100.0,66.4416,66.4764,66.4416,66.4677,6100.0
2014-06-03 10:30:00,76.29,76.3,76.2,76.22,4200.0,66.4677,66.4764,66.3893,66.4067,4200.0
2014-06-03 10:35:00,76.21,76.38,76.21,76.37,10400.0,66.398,66.5461,66.398,66.5374,10400.0
2014-06-03 10:40:00,76.37,76.38,76.27,76.27,9300.0,66.5374,66.5461,66.4503,66.4503,9300.0
2014-06-03 10:45:00,76.26,76.26,76.15,76.17,6900.0,66.4416,66.4416,66.3457,66.3632,6900.0
2014-06-03 10:50:00,76.17,76.22,76.13,76.13,6300.0,66.3632,66.4067,66.3283,66.3283,6300.0
2014-06-03 10:55:00,76.14,76.33,76.14,76.33,9600.0,66.337,66.5026,66.337,66.5026,9600.0
2014-06-03 11:00:00,76.33,76.38,76.31,76.32,10700.0,66.5026,66.5461,66.4851,66.4938,10700.0
2014-06-03 11:05:00,76.32,76.39,76.31,76.39,3900.0,66.4938,66.5548,66.4851,66.5548,3900.0
2014-06-03 11:10:00,76.4,76.41,76.29,76.3,6300.0,66.5635,66.5723,66.4677,66.4764,6300.0
2014-06-03 11:15:00,76.3,76.32,76.26,76.29,9700.0,66.4764,66.4938,66.4416,66.4677,9700.0
2014-06-03 11:20:00,76.28,76.33,76.27,76.29,6300.0,66.459,66.5026,66.4503,66.4677,6300.0
2014-06-03 11:25:00,76.29,76.36,76.26,76.35,11100.0,66.4677,66.5287,66.4416,66.52,11100.0
2014-06-03 11:30:00,76.35,76.38,76.33,76.38,9400.0,66.52,66.5461,66.5026,66.5461,9400.0
2014-06-03 11:35:00,76.38,76.38,76.22,76.23,8200.0,66.5461,66.5461,66.4067,66.4154,8200.0
2014-06-03 11:40:00,76.21,76.21,76.09,76.09,11900.0,66.398,66.398,66.2935,66.2935,11900.0
2014-06-03 11:45:00,76.09,76.15,76.09,76.12,8000.0,66.2935,66.3457,66.2935,66.3196,8000.0
2014-06-03 11:50:00,76.13,76.15,76.1,76.15,5200.0,66.3283,66.3457,66.3022,66.3457,5200.0
2014-06-03 11:55:00,76.15,76.23,76.12,76.23,8200.0,66.3457,66.4154,66.3196,66.4154,8200.0
2014-06-03 12:00:00,76.23,76.28,76.19,76.2,38400.0,66.4154,66.459,66.3806,66.3893,38400.0
2014-06-03 12:05:00,76.21,76.24,76.2,76.21,3200.0,66.398,66.4241,66.3893,66.398,3200.0
2014-06-03 12:10:00,76.21,76.29,76.2,76.29,4700.0,66.398,66.4677,66.3893,66.4677,4700.0
2014-06-03 12:15:00,76.28,76.3,76.23,76.24,6300.0,66.459,66.4764,66.4154,66.4241,6300.0
2014-06-03 12:20:00,76.24,76.26,76.22,76.23,8100.0,66.4241,66.4416,66.4067,66.4154,8100.0
2014-06-03 12:25:00,76.25,76.33,76.25,76.33,4200.0,66.4329,66.5026,66.4329,66.5026,4200.0
2014-06-03 12:30:00,76.32,76.32,76.25,76.25,2800.0,66.4938,66.4938,66.4329,66.4329,2800.0
2014-06-03 12:35:00,76.25,76.25,76.17,76.18,6500.0,66.4329,66.4329,66.3632,66.3719,6500.0
2014-06-03 12:40:00,76.19,76.29,76.19,76.29,5600.0,66.3806,66.4677,66.3806,66.4677,5600.0
2014-06-03 12:45:00,76.29,76.29,76.2,76.2,6300.0,66.4677,66.4677,66.3893,66.3893,6300.0
2014-06-03 12:50:00,76.2,76.24,76.16,76.23,11400.0,66.3893,66.4241,66.3544,66.4154,11400.0
2014-06-03 12:55:00,76.23,76.24,76.22,76.24,3900.0,66.4154,66.4241,66.4067,66.4241,3900.0
2014-06-03 13:00:00,76.24,76.24,76.13,76.14,9900.0,66.4241,66.4241,66.3283,66.337,9900.0
2014-06-03 13:05:00,76.14,76.19,76.14,76.19,4500.0,66.337,66.3806,66.337,66.3806,4500.0
2014-06-03 13:10:00,76.19,76.2,76.17,76.19,12500.0,66.3806,66.3893,66.3632,66.3806,12500.0
2014-06-03 13:15:00,76.2,76.2,76.16,76.19,17100.0,66.3893,66.3893,66.3544,66.3806,17100.0
2014-06-03 13:20:00,76.19,76.2,76.17,76.18,18500.0,66.3806,66.3893,66.3632,66.3719,18500.0
2014-06-03 13:25:00,76.18,76.19,76.17,76.17,11700.0,66.3719,66.3806,66.3632,66.3632,11700.0
2014-06-03 13:30:00,76.17,76.17,76.1,76.14,34600.0,66.3632,66.3632,66.3022,66.337,34600.0
2014-06-03 13:35:00,76.14,76.15,76.08,76.13,23600.0,66.337,66.3457,66.2847,66.3283,23600.0
2014-06-03 13:40:00,76.13,76.13,76.07,76.07,6100.0,66.3283,66.3283,66.276,66.276,6100.0
2014-06-03 13:45:00,76.07,76.07,76.06,76.07,2700.0,66.276,66.276,66.2673,66.276,2700.0
2014-06-03 13:50:00,76.06,76.14,76.06,76.13,15800.0,66.2673,66.337,66.2673,66.3283,15800.0
2014-06-03 13:55:00,76.13,76.13,76.06,76.06,9400.0,66.3283,66.3283,66.2673,66.2673,9400.0
2014-06-03 14:00:00,76.07,76.28,76.06,76.26,53300.0,66.276,66.459,66.2673,66.4416,53300.0
2014-06-03 14:05:00,76.26,76.46,76.26,76.37,52800.0,66.4416,66.6158,66.4416,66.5374,52800.0
2014-06-03 14:10:00,76.37,76.4,76.35,76.4,9500.0,66.5374,66.5635,66.52,66.5635,9500.0
2014-06-03 14:15:00,76.42,76.49,76.41,76.46,12100.0,66.581,66.642,66.5723,66.6158,12100.0
2014-06-03 14:20:00,76.47,76.51,76.47,76.49,10900.0,66.6245,66.6594,66.6245,66.642,10900.0
2014-06-03 14:25:00,76.5,76.5,76.44,76.44,7600.0,66.6507,66.6507,66.5984,66.5984,7600.0
2014-06-03 14:30:00,76.43,76.45,76.35,76.36,7000.0,66.5897,66.6071,66.52,66.5287,7000.0
2014-06-03 14:35:00,76.36,76.41,76.36,76.4,7900.0,66.5287,66.5723,66.5287,66.5635,7900.0
2014-06-03 14:40:00,76.41,76.41,76.37,76.37,6800.0,66.5723,66.5723,66.5374,66.5374,6800.0
2014-06-03 14:45:00,76.37,76.48,76.34,76.46,23000.0,66.5374,66.6332,66.5113,66.6158,23000.0
2014-06-03 14:50:00,76.46,76.51,76.45,76.46,14500.0,66.6158,66.6594,66.6071,66.6158,14500.0
2014-06-03 14:55:00,76.46,76.51,76.46,76.5,22600.0,66.6158,66.6594,66.6158,66.6507,22600.0
2014-06-03 15:00:00,76.5,76.54,76.47,76.47,43600.0,66.6507,66.6855,66.6245,66.6245,43600.0
2014-06-03 15:05:00,76.48,76.54,76.44,76.53,25700.0,66.6332,66.6855,66.5984,66.6768,25700.0
2014-06-03 15:10:00,76.53,76.57,76.51,76.51,12900.0,66.6768,66.7117,66.6594,66.6594,12900.0
2014-06-03 15:15:00,76.51,76.56,76.51,76.55,26000.0,66.6594,66.7029,66.6594,66.6942,26000.0
2014-06-03 15:20:00,76.55,76.57,76.53,76.54,9600.0,66.6942,66.7117,66.6768,66.6855,9600.0
2014-06-03 15:25:00,76.53,76.67,76.53,76.61,33900.0,66.6768,66.7988,66.6768,66.7465,33900.0
2014-06-03 15:30:00,76.6,76.6,76.56,76.6,24700.0,66.7378,66.7378,66.7029,66.7378,24700.0
2014-06-03 15:35:00,76.6,76.71,76.58,76.69,34600.0,66.7378,66.8336,66.7204,66.8162,34600.0
2014-06-03 15:40:00,76.68,76.71,76.66,76.66,27400.0,66.8075,66.8336,66.7901,66.7901,27400.0
2014-06-03 15:45:00,76.66,76.68,76.62,76.65,38600.0,66.7901,66.8075,66.7552,66.7814,38600.0
2014-06-03 15:50:00,76.65,76.68,76.64,76.67,50100.0,66.7814,66.8075,66.7726,66.7988,50100.0
2014-06-03 15:55:00,76.67,76.72,76.65,76.7,99800.0,66.7988,66.8423,66.7814,66.8249,99800.0
2014-06-04 09:30:00,76.44,76.45,75.87,76.0,61000.0,66.5984,66.6071,66.1018,66.215,61000.0
2014-06-04 09:35:00,76.02,76.17,76.0,76.07,19700.0,66.2325,66.3632,66.215,66.276,19700.0
2014-06-04 09:40:00,76.05,76.05,75.87,75.87,8800.0,66.2586,66.2586,66.1018,66.1018,8800.0
2014-06-04 09:45:00,75.89,76.04,75.89,75.95,11000.0,66.1192,66.2499,66.1192,66.1715,11000.0
2014-06-04 09:50:00,75.94,75.97,75.86,75.96,10100.0,66.1628,66.1889,66.0931,66.1802,10100.0
2014-06-04 09:55:00,75.95,76.0,75.91,75.96,12500.0,66.1715,66.215,66.1366,66.1802,12500.0
2014-06-04 10:00:00,75.94,76.1,75.93,76.0,17400.0,66.1628,66.3022,66.1541,66.215,17400.0
2014-06-04 10:05:00,75.99,75.99,75.87,75.89,6700.0,66.2063,66.2063,66.1018,66.1192,6700.0
2014-06-04 10:10:00,75.88,75.94,75.88,75.94,7700.0,66.1105,66.1628,66.1105,66.1628,7700.0
2014-06-04 10:15:00,75.94,75.96,75.89,75.89,9800.0,66.1628,66.1802,66.1192,66.1192,9800.0
2014-06-04 10:20:00,75.9,75.95,75.83,75.83,9300.0,66.1279,66.1715,66.0669,66.0669,9300.0
2014-06-04 10:25:00,75.83,75.9,75.81,75.85,19300.0,66.0669,66.1279,66.0495,66.0844,19300.0
2014-06-04 10:30:00,75.85,75.89,75.85,75.86,54600.0,66.0844,66.1192,66.0844,66.0931,54600.0
2014-06-04 10:35:00,75.85,75.95,75.84,75.91,14800.0,66.0844,66.1715,66.0756,66.1366,14800.0
2014-06-04 10:40:00,75.92,75.99,75.9,75.97,34700.0,66.1453,66.2063,66.1279,66.1889,34700.0
2014-06-04 10:45:00,75.98,76.01,75.97,76.0,10700.0,66.1976,66.2238,66.1889,66.215,10700.0
2014-06-04 10:50:00,76.01,76.1,76.0,76.1,18800.0,66.2238,66.3022,66.215,66.3022,18800.0
2014-06-04 10:55:00,76.1,76.1,75.98,76.01,30500.0,66.3022,66.3022,66.1976,66.2238,30500.0
2014-06-04 11:00:00,75.99,76.07,75.99,76.04,10200.0,66.2063,66.276,66.2063,66.2499,10200.0
2014-06-04 11:05:00,76.04,76.04,76.0,76.03,12300.0,66.2499,66.2499,66.215,66.2412,12300.0
2014-06-04 11:10:00,76.02,76.06,76.01,76.04,9400.0,66.2325,66.2673,66.2238,66.2499,9400.0
2014-06-04 11:15:00,76.04,76.06,76.01,76.03,15100.0,66.2499,66.2673,66.2238,66.2412,15100.0
2014-06-04 11:20:00,76.03,76.1,76.03,76.09,9500.0,66.2412,66.3022,66.2412,66.2935,9500.0
2014-06-04 11:25:00,76.09,76.1,76.05,76.05,16900.0,66.2935,66.3022,66.2586,66.2586,16900.0
2014-06-04 11:30:00,76.05,76.1,76.03,76.09,13400.0,66.2586,66.3022,66.2412,66.2935,13400.0
2014-06-04 11:35:00,76.1,76.1,76.02,76.02,9000.0,66.3022,66.3022,66.2325,66.2325,9000.0
2014-06-04 11:40:00,76.02,76.05,76.01,76.03,10800.0,66.2325,66.2586,66.2238,66.2412,10800.0
2014-06-04 11:45:00,76.04,76.08,76.03,76.06,40200.0,66.2499,66.2847,66.2412,66.2673,40200.0
2014-06-04 11:50:00,76.04,76.06,76.04,76.04,4800.0,66.2499,66.2673,66.2499,66.2499,4800.0
2014-06-04 11:55:00,76.06,76.06,76.03,76.03,6200.0,66.2673,66.2673,66.2412,66.2412,6200.0
2014-06-04 12:00:00,76.04,76.1,76.03,76.1,7800.0,66.2499,66.3022,66.2412,66.3022,7800.0
2014-06-04 12:05:00,76.09,76.1,76.06,76.06,11100.0,66.2935,66.3022,66.2673,66.2673,11100.0
2014-06-04 12:10:00,76.05,76.07,75.99,75.99,4800.0,66.2586,66.276,66.2063,66.2063,4800.0
2014-06-04 12:15:00,75.99,76.01,75.99,76.0,11400.0,66.2063,66.2238,66.2063,66.215,11400.0
2014-06-04 12:20:00,76.01,76.05,76.0,76.05,5800.0,66.2238,66.2586,66.215,66.2586,5800.0
2014-06-04 12:25:00,76.05,76.06,75.95,75.95,9100.0,66.2586,66.2673,66.1715,66.1715,9100.0
2014-06-04 12:30:00,75.95,76.0,75.95,75.97,8100.0,66.1715,66.215,66.1715,66.1889,8100.0
2014-06-04 12:35:00,75.97,76.05,75.97,76.05,10800.0,66.1889,66.2586,66.1889,66.2586,10800.0
2014-06-04 12:40:00,76.05,76.05,76.03,76.03,5100.0,66.2586,66.2586,66.2412,66.2412,5100.0
2014-06-04 12:45:00,76.03,76.04,76.03,76.03,3900.0,66.2412,66.2499,66.2412,66.2412,3900.0
2014-06-04 12:50:00,76.03,76.07,76.03,76.07,7000.0,66.2412,66.276,66.2412,66.276,7000.0
2014-06-04 12:55:00,76.06,76.1,76.0,76.02,20900.0,66.2673,66.3022,66.215,66.2325,20900.0
2014-06-04 13:00:00,76.02,76.03,76.0,76.01,6300.0,66.2325,66.2412,66.215,66.2238,6300.0
2014-06-04 13:05:00,76.02,76.02,76.0,76.0,10000.0,66.2325,66.2325,66.215,66.215,10000.0
2014-06-04 13:10:00,76.0,76.02,75.99,75.99,5200.0,66.215,66.2325,66.2063,66.2063,5200.0
2014-06-04 13:15:00,76.0,76.03,75.99,76.02,6400.0,66.215,66.2412,66.2063,66.2325,6400.0
2014-06-04 13:20:00,76.01,76.03,76.0,76.03,6300.0,66.2238,66.2412,66.215,66.2412,6300.0
2014-06-04 13:25:00,76.03,76.08,76.01,76.02,4300.0,66.2412,66.2847,66.2238,66.2325,4300.0
2014-06-04 13:30:00,76.01,76.03,76.0,76.03,8000.0,66.2238,66.2412,66.215,66.2412,8000.0
2014-06-04 13:35:00,76.03,76.07,76.03,76.06,24100.0,66.2412,66.276,66.2412,66.2673,24100.0
2014-06-04 13:40:00,76.07,76.16,76.05,76.15,83600.0,66.276,66.3544,66.2586,66.3457,83600.0
2014-06-04 13:45:00,76.15,76.15,76.06,76.1,33100.0,66.3457,66.3457,66.2673,66.3022,33100.0
2014-06-04 13:50:00,76.11,76.15,76.1,76.15,9700.0,66.3109,66.3457,66.3022,66.3457,9700.0
2014-06-04 13:55:00,76.15,76.17,76.14,76.17,12300.0,66.3457,66.3632,66.337,66.3632,12300.0
2014-06-04 14:00:00,76.18,76.18,76.16,76.17,8000.0,66.3719,66.3719,66.3544,66.3632,8000.0
2014-06-04 14:05:00,76.17,76.21,76.17,76.19,10200.0,66.3632,66.398,66.3632,66.3806,10200.0
2014-06-04 14:10:00,76.19,76.19,76.16,76.16,11200.0,66.3806,66.3806,66.3544,66.3544,11200.0
2014-06-04 14:15:00,76.15,76.21,76.15,76.2,10000.0,66.3457,66.398,66.3457,66.3893,10000.0
2014-06-04 14:20:00,76.21,76.22,76.1,76.1,17600.0,66.398,66.4067,66.3022,66.3022,17600.0
2014-06-04 14:25:00,76.11,76.12,76.1,76.11,10100.0,66.3109,66.3196,66.3022,66.3109,10100.0
2014-06-04 14:30:00,76.11,76.11,76.06,76.06,8500.0,66.3109,66.3109,66.2673,66.2673,8500.0
2014-06-04 14:35:00,76.08,76.1,76.08,76.1,4000.0,66.2847,66.3022,66.2847,66.3022,4000.0
2014-06-04 14:40:00,76.1,76.11,76.05,76.06,7900.0,66.3022,66.3109,66.2586,66.2673,7900.0
2014-06-04 14:45:00,76.07,76.09,76.07,76.07,8400.0,66.276,66.2935,66.276,66.276,8400.0
2014-06-04 14:50:00,76.08,76.09,76.06,76.09,19700.0,66.2847,66.2935,66.2673,66.2935,19700.0
2014-06-04 14:55:00,76.09,76.12,76.07,76.12,22500.0,66.2935,66.3196,66.276,66.3196,22500.0
2014-06-04 15:00:00,76.12,76.13,76.11,76.13,5800.0,66.3196,66.3283,66.3109,66.3283,5800.0
2014-06-04 15:05:00,76.12,76.21,76.12,76.2,14700.0,66.3196,66.398,66.3196,66.3893,14700.0
2014-06-04 15:10:00,76.19,76.22,76.17,76.18,16400.0,66.3806,66.4067,66.3632,66.3719,16400.0
2014-06-04 15:15:00,76.19,76.22,76.19,76.22,15400.0,66.3806,66.4067,66.3806,66.4067,15400.0
2014-06-04 15:20:00,76.23,76.26,76.2,76.26,137100.0,66.4154,66.4416,66.3893,66.4416,137100.0
2014-06-04 15:25:00,76.27,76.35,76.27,76.34,19400.0,66.4503,66.52,66.4503,66.5113,19400.0
2014-06-04 15:30:00,76.35,76.35,76.29,76.34,58300.0,66.52,66.52,66.4677,66.5113,58300.0
2014-06-04 15:35:00,76.33,76.39,76.3,76.37,46900.0,66.5026,66.5548,66.4764,66.5374,46900.0
2014-06-04 15:40:00,76.38,76.47,76.38,76.43,48200.0,66.5461,66.6245,66.5461,66.5897,48200.0
2014-06-04 15:45:00,76.45,76.53,76.42,76.48,68700.0,66.6071,66.6768,66.581,66.6332,68700.0
2014-06-04 15:50:00,76.49,76.51,76.44,76.47,96300.0,66.642,66.6594,66.5984,66.6245,96300.0
2014-06-04 15:55:00,76.47,76.53,76.46,76.46,88300.0,66.6245,66.6768,66.6158,66.6158,88300.0
2014-06-05 09:30:00,76.41,76.53,76.26,76.3,33200.0,66.5723,66.6768,66.4416,66.4764,33200.0
2014-06-05 09:35:00,76.32,76.32,76.14,76.17,6500.0,66.4938,66.4938,66.337,66.3632,6500.0
2014-06-05 09:40:00,76.14,76.28,76.12,76.2,14700.0,66.337,66.459,66.3196,66.3893,14700.0
2014-06-05 09:45:00,76.23,76.29,76.17,76.19,12200.0,66.4154,66.4677,66.3632,66.3806,12200.0
2014-06-05 09:50:00,76.18,76.21,76.13,76.13,8300.0,66.3719,66.398,66.3283,66.3283,8300.0
2014-06-05 09:55:00,76.1,76.19,76.1,76.19,7800.0,66.3022,66.3806,66.3022,66.3806,7800.0
2014-06-05 10:00:00,76.19,76.28,76.18,76.19,15700.0,66.3806,66.459,66.3719,66.3806,15700.0
2014-06-05 10:05:00,76.22,76.36,76.2,76.34,26800.0,66.4067,66.5287,66.3893,66.5113,26800.0
2014-06-05 10:10:00,76.34,76.38,76.27,76.38,4100.0,66.5113,66.5461,66.4503,66.5461,4100.0
2014-06-05 10:15:00,76.4,76.4,76.3,76.4,4400.0,66.5635,66.5635,66.4764,66.5635,4400.0
2014-06-05 10:20:00,76.41,76.51,76.41,76.44,7300.0,66.5723,66.6594,66.5723,66.5984,7300.0
2014-06-05 10:25:00,76.43,76.65,76.43,76.6,16100.0,66.5897,66.7814,66.5897,66.7378,16100.0
2014-06-05 10:30:00,76.62,76.62,76.53,76.57,6900.0,66.7552,66.7552,66.6768,66.7117,6900.0
2014-06-05 10:35:00,76.59,76.6,76.5,76.55,5400.0,66.7291,66.7378,66.6507,66.6942,5400.0
2014-06-05 10:40:00,76.58,76.64,76.53,76.59,10200.0,66.7204,66.7726,66.6768,66.7291,10200.0
2014-06-05 10:45:00,76.58,76.58,76.48,76.49,4500.0,66.7204,66.7204,66.6332,66.642,4500.0
2014-06-05 10:50:00,76.47,76.48,76.45,76.48,2900.0,66.6245,66.6332,66.6071,66.6332,2900.0
2014-06-05 10:55:00,76.47,76.47,76.39,76.41,7000.0,66.6245,66.6245,66.5548,66.5723,7000.0
2014-06-05 11:00:00,76.4,76.48,76.39,76.41,8700.0,66.5635,66.6332,66.5548,66.5723,8700.0
2014-06-05 11:05:00,76.4,76.5,76.4,76.48,12500.0,66.5635,66.6507,66.5635,66.6332,12500.0
2014-06-05 11:10:00,76.49,76.58,76.49,76.58,4700.0,66.642,66.7204,66.642,66.7204,4700.0
2014-06-05 11:15:00,76.59,76.66,76.59,76.66,21200.0,66.7291,66.7901,66.7291,66.7901,21200.0
2014-06-05 11:20:00,76.66,76.66,76.61,76.61,2500.0,66.7901,66.7901,66.7465,66.7465,2500.0
2014-06-05 11:25:00,76.63,76.63,76.55,76.55,11600.0,66.7639,66.7639,66.6942,66.6942,11600.0
2014-06-05 11:30:00,76.56,76.58,76.51,76.58,7700.0,66.7029,66.7204,66.6594,66.7204,7700.0
2014-06-05 11:35:00,76.57,76.57,76.53,76.57,3500.0,66.7117,66.7117,66.6768,66.7117,3500.0
2014-06-05 11:40:00,76.58,76.61,76.53,76.53,10800.0,66.7204,66.7465,66.6768,66.6768,10800.0
2014-06-05 11:45:00,76.53,76.62,76.5,76.57,10200.0,66.6768,66.7552,66.6507,66.7117,10200.0
2014-06-05 11:50:00,76.58,76.61,76.56,76.56,5800.0,66.7204,66.7465,66.7029,66.7029,5800.0
2014-06-05 11:55:00,76.56,76.62,76.52,76.6,9100.0,66.7029,66.7552,66.6681,66.7378,9100.0
2014-06-05 12:00:00,76.6,76.65,76.59,76.65,6500.0,66.7378,66.7814,66.7291,66.7814,6500.0
2014-06-05 12:05:00,76.67,76.67,76.58,76.62,6100.0,66.7988,66.7988,66.7204,66.7552,6100.0
2014-06-05 12:10:00,76.63,76.64,76.56,76.57,10500.0,66.7639,66.7726,66.7029,66.7117,10500.0
2014-06-05 12:15:00,76.58,76.59,76.55,76.56,5300.0,66.7204,66.7291,66.6942,66.7029,5300.0
2014-06-05 12:20:00,76.57,76.59,76.52,76.58,6800.0,66.7117,66.7291,66.6681,66.7204,6800.0
2014-06-05 12:25:00,76.58,76.58,76.52,76.57,12400.0,66.7204,66.7204,66.6681,66.7117,12400.0
2014-06-05 12:30:00,76.57,76.61,76.55,76.56,19000.0,66.7117,66.7465,66.6942,66.7029,19000.0
2014-06-05 12:35:00,76.55,76.63,76.54,76.63,13800.0,66.6942,66.7639,66.6855,66.7639,13800.0
2014-06-05 12:40:00,76.62,76.69,76.62,76.68,9600.0,66.7552,66.8162,66.7552,66.8075,9600.0
2014-06-05 12:45:00,76.67,76.68,76.61,76.64,6700.0,66.7988,66.8075,66.7465,66.7726,6700.0
2014-06-05 12:50:00,76.64,76.67,76.6,76.67,5400.0,66.7726,66.7988,66.7378,66.7988,5400.0
2014-06-05 12:55:00,76.67,76.7,76.65,76.66,9800.0,66.7988,66.8249,66.7814,66.7901,9800.0
2014-06-05 13:00:00,76.67,76.7,76.65,76.66,5400.0,66.7988,66.8249,66.7814,66.7901,5400.0
2014-06-05 13:05:00,76.66,76.68,76.63,76.65,3800.0,66.7901,66.8075,66.7639,66.7814,3800.0
2014-06-05 13:10:00,76.66,76.69,76.66,76.67,7700.0,66.7901,66.8162,66.7901,66.7988,7700.0
2014-06-05 13:15:00,76.67,76.67,76.63,76.66,6900.0,66.7988,66.7988,66.7639,66.7901,6900.0
2014-06-05 13:20:00,76.66,76.66,76.6,76.61,7300.0,66.7901,66.7901,66.7378,66.7465,7300.0
2014-06-05 13:25:00,76.61,76.61,76.56,76.57,5000.0,66.7465,66.7465,66.7029,66.7117,5000.0
2014-06-05 13:30:00,76.57,76.65,76.57,76.65,4900.0,66.7117,66.7814,66.7117,66.7814,4900.0
2014-06-05 13:35:00,76.63,76.71,76.62,76.67,18000.0,66.7639,66.8336,66.7552,66.7988,18000.0
2014-06-05 13:40:00,76.71,76.78,76.71,76.76,4600.0,66.8336,66.8946,66.8336,66.8772,4600.0
2014-06-05 13:45:00,76.77,76.77,76.73,76.74,5700.0,66.8859,66.8859,66.8511,66.8598,5700.0
2014-06-05 13:50:00,76.74,76.74,76.7,76.74,7300.0,66.8598,66.8598,66.8249,66.8598,7300.0
2014-06-05 13:55:00,76.74,76.77,76.73,76.77,7300.0,66.8598,66.8859,66.8511,66.8859,7300.0
2014-06-05 14:00:00,76.77,76.77,76.74,76.75,8700.0,66.8859,66.8859,66.8598,66.8685,8700.0
2014-06-05 14:05:00,76.74,76.76,76.74,76.75,5200.0,66.8598,66.8772,66.8598,66.8685,5200.0
2014-06-05 14:10:00,76.75,76.78,76.74,76.77,15600.0,66.8685,66.8946,66.8598,66.8859,15600.0
2014-06-05 14:15:00,76.77,76.77,76.73,76.75,6500.0,66.8859,66.8859,66.8511,66.8685,6500.0
2014-06-05 14:20:00,76.75,76.8,76.75,76.8,11700.0,66.8685,66.912,66.8685,66.912,11700.0
2014-06-05 14:25:00,76.79,76.8,76.73,76.75,7300.0,66.9033,66.912,66.8511,66.8685,7300.0
2014-06-05 14:30:00,76.76,76.79,76.75,76.78,4900.0,66.8772,66.9033,66.8685,66.8946,4900.0
2014-06-05 14:35:00,76.78,76.78,76.74,76.77,6600.0,66.8946,66.8946,66.8598,66.8859,6600.0
2014-06-05 14:40:00,76.77,76.81,76.76,76.79,6100.0,66.8859,66.9208,66.8772,66.9033,6100.0
2014-06-05 14:45:00,76.79,76.79,76.75,76.75,4700.0,66.9033,66.9033,66.8685,66.8685,4700.0
2014-06-05 14:50:00,76.76,76.76,76.73,76.75,8500.0,66.8772,66.8772,66.8511,66.8685,8500.0
2014-06-05 14:55:00,76.75,76.75,76.68,76.68,16600.0,66.8685,66.8685,66.8075,66.8075,16600.0
2014-06-05 15:00:00,76.69,76.72,76.68,76.7,9900.0,66.8162,66.8423,66.8075,66.8249,9900.0
2014-06-05 15:05:00,76.69,76.71,76.67,76.7,16900.0,66.8162,66.8336,66.7988,66.8249,16900.0
2014-06-05 15:10:00,76.69,76.69,76.67,76.69,11600.0,66.8162,66.8162,66.7988,66.8162,11600.0
2014-06-05 15:15:00,76.69,76.7,76.65,76.65,16100.0,66.8162,66.8249,66.7814,66.7814,16100.0
2014-06-05 15:20:00,76.67,76.68,76.66,76.66,20400.0,66.7988,66.8075,66.7901,66.7901,20400.0
2014-06-05 15:25:00,76.66,76.67,76.65,76.66,10200.0,66.7901,66.7988,66.7814,66.7901,10200.0
2014-06-05 15:30:00,76.65,76.66,76.65,76.65,13200.0,66.7814,66.7901,66.7814,66.7814,13200.0
2014-06-05 15:35:00,76.65,76.65,76.61,76.65,17400.0,66.7814,66.7814,66.7465,66.7814,17400.0
2014-06-05 15:40:00,76.64,76.64,76.6,76.61,18500.0,66.7726,66.7726,66.7378,66.7465,18500.0
2014-06-05 15:45:00,76.61,76.63,76.61,76.63,23800.0,66.7465,66.7639,66.7465,66.7639,23800.0
2014-06-05 15:50:00,76.63,76.64,76.58,76.6,63300.0,66.7639,66.7726,66.7204,66.7378,63300.0
2014-06-05 15:55:00,76.6,76.62,76.55,76.6,77000.0,66.7378,66.7552,66.6942,66.7378,77000.0
2014-06-06 09:30:00,76.9,77.0,76.9,76.94,28600.0,66.9992,67.0863,66.9992,67.034,28600.0
2014-06-06 09:35:00,76.93,77.04,76.79,76.86,22700.0,67.0253,67.1211,66.9033,66.9643,22700.0
2014-06-06 09:40:00,76.94,76.98,76.74,76.92,20400.0,67.034,67.0689,66.8598,67.0166,20400.0
2014-06-06 09:45:00,76.92,77.09,76.92,77.06,5900.0,67.0166,67.1647,67.0166,67.1386,5900.0
2014-06-06 09:50:00,77.06,77.15,77.05,77.11,3700.0,67.1386,67.217,67.1299,67.1821,3700.0
2014-06-06 09:55:00,77.12,77.18,77.1,77.1,8200.0,67.1908,67.2431,67.1734,67.1734,8200.0
2014-06-06 10:00:00,77.11,77.12,77.08,77.09,14900.0,67.1821,67.1908,67.156,67.1647,14900.0
2014-06-06 10:05:00,77.1,77.11,77.08,77.08,9300.0,67.1734,67.1821,67.156,67.156,9300.0
2014-06-06 10:10:00,77.08,77.1,77.0,77.1,8100.0,67.156,67.1734,67.0863,67.1734,8100.0
2014-06-06 10:15:00,77.11,77.11,77.03,77.03,5100.0,67.1821,67.1821,67.1124,67.1124,5100.0
2014-06-06 10:20:00,77.02,77.1,77.01,77.1,3700.0,67.1037,67.1734,67.095,67.1734,3700.0
2014-06-06 10:25:00,77.09,77.16,77.09,77.16,1000.0,67.1647,67.2257,67.1647,67.2257,1000.0
2014-06-06 10:30:00,77.19,77.2,77.1,77.1,11100.0,67.2518,67.2605,67.1734,67.1734,11100.0
2014-06-06 10:35:00,77.11,77.13,77.04,77.13,12900.0,67.1821,67.1996,67.1211,67.1996,12900.0
2014-06-06 10:40:00,77.11,77.17,77.09,77.14,7200.0,67.1821,67.2344,67.1647,67.2083,7200.0
2014-06-06 10:45:00,77.14,77.17,77.12,77.14,3500.0,67.2083,67.2344,67.1908,67.2083,3500.0
2014-06-06 10:50:00,77.15,77.15,77.12,77.15,6600.0,67.217,67.217,67.1908,67.217,6600.0
2014-06-06 10:55:00,77.15,77.2,77.14,77.18,2500.0,67.217,67.2605,67.2083,67.2431,2500.0
2014-06-06 11:00:00,77.18,77.33,77.18,77.31,14500.0,67.2431,67.3738,67.2431,67.3564,14500.0
2014-06-06 11:05:00,77.3,77.33,77.27,77.33,7700.0,67.3477,67.3738,67.3215,67.3738,7700.0
2014-06-06 11:10:00,77.33,77.34,77.19,77.19,15800.0,67.3738,67.3825,67.2518,67.2518,15800.0
2014-06-06 11:15:00,77.2,77.2,77.13,77.13,5400.0,67.2605,67.2605,67.1996,67.1996,5400.0
2014-06-06 11:20:00,77.13,77.13,77.06,77.1,13800.0,67.1996,67.1996,67.1386,67.1734,13800.0
2014-06-06 11:25:00,77.09,77.09,76.98,76.98,6000.0,67.1647,67.1647,67.0689,67.0689,6000.0
2014-06-06 11:30:00,76.98,76.99,76.95,76.95,2900.0,67.0689,67.0776,67.0427,67.0427,2900.0
2014-06-06 11:35:00,76.96,76.96,76.82,76.85,22300.0,67.0514,67.0514,66.9295,66.9556,22300.0
2014-06-06 11:40:00,76.85,76.93,76.78,76.87,15200.0,66.9556,67.0253,66.8946,66.973,15200.0
2014-06-06 11:45:00,76.87,76.91,76.86,76.91,3200.0,66.973,67.0079,66.9643,67.0079,3200.0
2014-06-06 11:50:00,76.91,76.94,76.78,76.78,19500.0,67.0079,67.034,66.8946,66.8946,19500.0
2014-06-06 11:55:00,76.79,76.79,76.67,76.67,16600.0,66.9033,66.9033,66.7988,66.7988,16600.0
2014-06-06 12:00:00,76.69,76.75,76.65,76.75,14500.0,66.8162,66.8685,66.7814,66.8685,14500.0
2014-06-06 12:05:00,76.75,76.82,76.75,76.79,7400.0,66.8685,66.9295,66.8685,66.9033,7400.0
2014-06-06 12:10:00,76.79,76.8,76.78,76.8,6100.0,66.9033,66.912,66.8946,66.912,6100.0
2014-06-06 12:15:00,76.8,76.8,76.77,76.78,4800.0,66.912,66.912,66.8859,66.8946,4800.0
2014-06-06 12:20:00,76.78,76.8,76.76,76.77,5200.0,66.8946,66.912,66.8772,66.8859,5200.0
2014-06-06 12:25:00,76.77,76.79,76.76,76.79,3900.0,66.8859,66.9033,66.8772,66.9033,3900.0
2014-06-06 12:30:00,76.78,76.79,76.75,76.76,5000.0,66.8946,66.9033,66.8685,66.8772,5000.0
2014-06-06 12:35:00,76.75,76.82,76.74,76.81,5800.0,66.8685,66.9295,66.8598,66.9208,5800.0
2014-06-06 12:40:00,76.82,76.83,76.78,76.79,6500.0,66.9295,66.9382,66.8946,66.9033,6500.0
2014-06-06 12:45:00,76.79,76.82,76.78,76.82,4700.0,66.9033,66.9295,66.8946,66.9295,4700.0
2014-06-06 12:50:00,76.82,76.82,76.8,76.82,3400.0,66.9295,66.9295,66.912,66.9295,3400.0
2014-06-06 12:55:00,76.84,76.87,76.82,76.83,4800.0,66.9469,66.973,66.9295,66.9382,4800.0
2014-06-06 13:00:00,76.82,76.87,76.82,76.87,3900.0,66.9295,66.973,66.9295,66.973,3900.0
2014-06-06 13:05:00,76.89,76.94,76.89,76.91,2600.0,66.9905,67.034,66.9905,67.0079,2600.0
2014-06-06 13:10:00,76.9,76.9,76.87,76.88,3300.0,66.9992,66.9992,66.973,66.9817,3300.0
2014-06-06 13:15:00,76.87,76.94,76.87,76.92,5300.0,66.973,67.034,66.973,67.0166,5300.0
2014-06-06 13:20:00,76.93,76.93,76.91,76.93,7000.0,67.0253,67.0253,67.0079,67.0253,7000.0
2014-06-06 13:25:00,76.93,76.94,76.92,76.92,6200.0,67.0253,67.034,67.0166,67.0166,6200.0
2014-06-06 13:30:00,76.92,76.93,76.89,76.89,9600.0,67.0166,67.0253,66.9905,66.9905,9600.0
2014-06-06 13:35:00,76.88,76.88,76.76,76.78,14300.0,66.9817,66.9817,66.8772,66.8946,14300.0
2014-06-06 13:40:00,76.77,76.77,76.68,76.69,13000.0,66.8859,66.8859,66.8075,66.8162,13000.0
2014-06-06 13:45:00,76.7,76.79,76.7,76.79,2800.0,66.8249,66.9033,66.8249,66.9033,2800.0
2014-06-06 13:50:00,76.8,76.84,76.8,76.84,1600.0,66.912,66.9469,66.912,66.9469,1600.0
2014-06-06 13:55:00,76.83,76.83,76.8,76.81,2000.0,66.9382,66.9382,66.912,66.9208,2000.0
2014-06-06 14:00:00,76.83,76.88,76.83,76.88,1400.0,66.9382,66.9817,66.9382,66.9817,1400.0
2014-06-06 14:05:00,76.88,76.89,76.85,76.85,5300.0,66.9817,66.9905,66.9556,66.9556,5300.0
2014-06-06 14:10:00,76.86,76.87,76.84,76.84,3900.0,66.9643,66.973,66.9469,66.9469,3900.0
2014-06-06 14:15:00,76.84,76.84,76.81,76.81,4700.0,66.9469,66.9469,66.9208,66.9208,4700.0
2014-06-06 14:20:00,76.8,76.84,76.77,76.84,6500.0,66.912,66.9469,66.8859,66.9469,6500.0
2014-06-06 14:25:00,76.83,76.86,76.83,76.86,1000.0,66.9382,66.9643,66.9382,66.9643,1000.0
2014-06-06 14:30:00,76.87,76.87,76.83,76.83,5100.0,66.973,66.973,66.9382,66.9382,5100.0
2014-06-06 14:35:00,76.84,76.85,76.82,76.82,5200.0,66.9469,66.9556,66.9295,66.9295,5200.0
2014-06-06 14:40:00,76.82,76.88,76.81,76.88,3900.0,66.9295,66.9817,66.9208,66.9817,3900.0
2014-06-06 14:45:00,76.88,76.88,76.78,76.78,15100.0,66.9817,66.9817,66.8946,66.8946,15100.0
2014-06-06 14:50:00,76.78,76.78,76.75,76.75,3100.0,66.8946,66.8946,66.8685,66.8685,3100.0
2014-06-06 14:55:00,76.75,76.8,76.75,76.8,4500.0,66.8685,66.912,66.8685,66.912,4500.0
2014-06-06 15:00:00,76.79,76.83,76.79,76.82,9000.0,66.9033,66.9382,66.9033,66.9295,9000.0
2014-06-06 15:05:00,76.82,76.82,76.78,76.8,5600.0,66.9295,66.9295,66.8946,66.912,5600.0
2014-06-06 15:10:00,76.8,76.83,76.8,76.83,14500.0,66.912,66.9382,66.912,66.9382,14500.0
2014-06-06 15:15:00,76.83,76.83,76.81,76.81,12800.0,66.9382,66.9382,66.9208,66.9208,12800.0
2014-06-06 15:20:00,76.81,76.82,76.81,76.81,7200.0,66.9208,66.9295,66.9208,66.9208,7200.0
2014-06-06 15:25:00,76.81,76.82,76.8,76.8,12700.0,66.9208,66.9295,66.912,66.912,12700.0
2014-06-06 15:30:00,76.8,76.8,76.75,76.75,11700.0,66.912,66.912,66.8685,66.8685,11700.0
2014-06-06 15:35:00,76.75,76.8,76.75,76.76,15000.0,66.8685,66.912,66.8685,66.8772,15000.0
2014-06-06 15:40:00,76.76,76.78,76.75,76.77,18900.0,66.8772,66.8946,66.8685,66.8859,18900.0
2014-06-06 15:45:00,76.75,76.77,76.73,76.75,29800.0,66.8685,66.8859,66.8511,66.8685,29800.0
2014-06-06 15:50:00,76.75,76.76,76.72,76.72,15900.0,66.8685,66.8772,66.8423,66.8423,15900.0
2014-06-06 15:55:00,76.73,76.79,76.71,76.77,68400.0,66.8511,66.9033,66.8336,66.8859,68400.0
2014-06-09 09:30:00,76.64,76.8,76.56,76.65,24400.0,66.7726,66.912,66.7029,66.7814,24400.0
2014-06-09 09:35:00,76.68,76.76,76.58,76.63,5900.0,66.8075,66.8772,66.7204,66.7639,5900.0
2014-06-09 09:40:00,76.63,76.74,76.63,76.73,5600.0,66.7639,66.8598,66.7639,66.8511,5600.0
2014-06-09 09:45:00,76.69,76.74,76.67,76.67,5300.0,66.8162,66.8598,66.7988,66.7988,5300.0
2014-06-09 09:50:00,76.69,76.78,76.65,76.68,3300.0,66.8162,66.8946,66.7814,66.8075,3300.0
2014-06-09 09:55:00,76.66,76.77,76.66,76.71,3400.0,66.7901,66.8859,66.7901,66.8336,3400.0
2014-06-09 10:00:00,76.71,76.74,76.58,76.61,3800.0,66.8336,66.8598,66.7204,66.7465,3800.0
2014-06-09 10:05:00,76.6,76.66,76.53,76.54,20200.0,66.7378,66.7901,66.6768,66.6855,20200.0
2014-06-09 10:10:00,76.56,76.58,76.49,76.53,4200.0,66.7029,66.7204,66.642,66.6768,4200.0
2014-06-09 10:15:00,76.54,76.54,76.46,76.46,4700.0,66.6855,66.6855,66.6158,66.6158,4700.0
2014-06-09 10:20:00,76.46,76.55,76.46,76.52,5600.0,66.6158,66.6942,66.6158,66.6681,5600.0
2014-06-09 10:25:00,76.52,76.59,76.51,76.58,4600.0,66.6681,66.7291,66.6594,66.7204,4600.0
2014-06-09 10:30:00,76.57,76.63,76.56,76.56,5500.0,66.7117,66.7639,66.7029,66.7029,5500.0
2014-06-09 10:35:00,76.56,76.64,76.55,76.58,4300.0,66.7029,66.7726,66.6942,66.7204,4300.0
2014-06-09 10:40:00,76.58,76.58,76.51,76.52,4000.0,66.7204,66.7204,66.6594,66.6681,4000.0
2014-06-09 10:45:00,76.52,76.52,76.44,76.51,8500.0,66.6681,66.6681,66.5984,66.6594,8500.0
2014-06-09 10:50:00,76.5,76.56,76.44,76.56,7100.0,66.6507,66.7029,66.5984,66.7029,7100.0
2014-06-09 10:55:00,76.55,76.55,76.48,76.48,11000.0,66.6942,66.6942,66.6332,66.6332,11000.0
2014-06-09 11:00:00,76.48,76.65,76.48,76.65,15500.0,66.6332,66.7814,66.6332,66.7814,15500.0
2014-06-09 11:05:00,76.65,76.65,76.59,76.61,6600.0,66.7814,66.7814,66.7291,66.7465,6600.0
2014-06-09 11:10:00,76.63,76.65,76.57,76.57,4700.0,66.7639,66.7814,66.7117,66.7117,4700.0
2014-06-09 11:15:00,76.59,76.63,76.53,76.61,5500.0,66.7291,66.7639,66.6768,66.7465,5500.0
2014-06-09 11:20:00,76.6,76.66,76.6,76.66,2800.0,66.7378,66.7901,66.7378,66.7901,2800.0
2014-06-09 11:25:00,76.68,76.7,76.65,76.66,3700.0,66.8075,66.8249,66.7814,66.7901,3700.0
2014-06-09 11:30:00,76.66,76.68,76.65,76.68,3100.0,66.7901,66.8075,66.7814,66.8075,3100.0
2014-06-09 11:35:00,76.68,76.73,76.68,76.7,3300.0,66.8075,66.8511,66.8075,66.8249,3300.0
2014-06-09 11:40:00,76.71,76.74,76.7,76.7,4100.0,66.8336,66.8598,66.8249,66.8249,4100.0
2014-06-09 11:45:00,76.68,76.68,76.62,76.62,9000.0,66.8075,66.8075,66.7552,66.7552,9000.0
2014-06-09 11:50:00,76.62,76.64,76.55,76.57,18100.0,66.7552,66.7726,66.6942,66.7117,18100.0
2014-06-09 11:55:00,76.56,76.57,76.5,76.52,13900.0,66.7029,66.7117,66.6507,66.6681,13900.0
2014-06-09 12:00:00,76.53,76.54,76.5,76.5,3600.0,66.6768,66.6855,66.6507,66.6507,3600.0
2014-06-09 12:05:00,76.52,76.56,76.51,76.52,4400.0,66.6681,66.7029,66.6594,66.6681,4400.0
2014-06-09 12:10:00,76.53,76.55,76.53,76.53,4700.0,66.6768,66.6942,66.6768,66.6768,4700.0
2014-06-09 12:15:00,76.53,76.53,76.49,76.51,6000.0,66.6768,66.6768,66.642,66.6594,6000.0
2014-06-09 12:20:00,76.49,76.5,76.45,76.48,6200.0,66.642,66.6507,66.6071,66.6332,6200.0
2014-06-09 12:25:00,76.48,76.48,76.4,76.4,5500.0,66.6332,66.6332,66.5635,66.5635,5500.0
2014-06-09 12:30:00,76.4,76.45,76.4,76.45,6600.0,66.5635,66.6071,66.5635,66.6071,6600.0
2014-06-09 12:35:00,76.45,76.47,76.42,76.46,17800.0,66.6071,66.6245,66.581,66.6158,17800.0
2014-06-09 12:40:00,76.47,76.51,76.44,76.44,4300.0,66.6245,66.6594,66.5984,66.5984,4300.0
2014-06-09 12:45:00,76.45,76.48,76.44,76.48,3800.0,66.6071,66.6332,66.5984,66.6332,3800.0
2014-06-09 12:50:00,76.49,76.51,76.47,76.48,7700.0,66.642,66.6594,66.6245,66.6332,7700.0
2014-06-09 12:55:00,76.48,76.48,76.45,76.46,7400.0,66.6332,66.6332,66.6071,66.6158,7400.0
2014-06-09 13:00:00,76.47,76.61,76.45,76.58,7800.0,66.6245,66.7465,66.6071,66.7204,7800.0
2014-06-09 13:05:00,76.58,76.62,76.55,76.62,5400.0,66.7204,66.7552,66.6942,66.7552,5400.0
2014-06-09 13:10:00,76.62,76.62,76.55,76.55,11500.0,66.7552,66.7552,66.6942,66.6942,11500.0
2014-06-09 13:15:00,76.55,76.61,76.52,76.61,22700.0,66.6942,66.7465,66.6681,66.7465,22700.0
2014-06-09 13:20:00,76.63,76.64,76.59,76.6,7000.0,66.7639,66.7726,66.7291,66.7378,7000.0
2014-06-09 13:25:00,76.62,76.63,76.52,76.52,6200.0,66.7552,66.7639,66.6681,66.6681,6200.0
2014-06-09 13:30:00,76.49,76.58,76.49,76.5,7000.0,66.642,66.7204,66.642,66.6507,7000.0
2014-06-09 13:35:00,76.5,76.61,76.5,76.6,9500.0,66.6507,66.7465,66.6507,66.7378,9500.0
2014-06-09 13:40:00,76.59,76.65,76.56,76.58,6400.0,66.7291,66.7814,66.7029,66.7204,6400.0
2014-06-09 13:45:00,76.58,76.58,76.54,76.55,4200.0,66.7204,66.7204,66.6855,66.6942,4200.0
2014-06-09 13:50:00,76.56,76.61,76.53,76.57,9300.0,66.7029,66.7465,66.6768,66.7117,9300.0
2014-06-09 13:55:00,76.56,76.58,76.55,76.55,5700.0,66.7029,66.7204,66.6942,66.6942,5700.0
2014-06-09 14:00:00,76.55,76.6,76.54,76.55,10700.0,66.6942,66.7378,66.6855,66.6942,10700.0
2014-06-09 14:05:00,76.55,76.57,76.51,76.53,11400.0,66.6942,66.7117,66.6594,66.6768,11400.0
2014-06-09 14:10:00,76.54,76.54,76.43,76.43,6800.0,66.6855,66.6855,66.5897,66.5897,6800.0
2014-06-09 14:15:00,76.45,76.48,76.44,76.47,5600.0,66.6071,66.6332,66.5984,66.6245,5600.0
2014-06-09 14:20:00,76.47,76.53,76.47,76.5,7700.0,66.6245,66.6768,66.6245,66.6507,7700.0
2014-06-09 14:25:00,76.49,76.51,76.46,76.46,5600.0,66.642,66.6594,66.6158,66.6158,5600.0
2014-06-09 14:30:00,76.46,76.48,76.43,76.44,13400.0,66.6158,66.6332,66.5897,66.5984,13400.0
2014-06-09 14:35:00,76.43,76.49,76.42,76.43,7800.0,66.5897,66.642,66.581,66.5897,7800.0
2014-06-09 14:40:00,76.43,76.5,76.41,76.41,8400.0,66.5897,66.6507,66.5723,66.5723,8400.0
2014-06-09 14:45:00,76.41,76.44,76.38,76.44,11500.0,66.5723,66.5984,66.5461,66.5984,11500.0
2014-06-09 14:50:00,76.44,76.45,76.42,76.45,6500.0,66.5984,66.6071,66.581,66.6071,6500.0
2014-06-09 14:55:00,76.46,76.46,76.41,76.42,6100.0,66.6158,66.6158,66.5723,66.581,6100.0
2014-06-09 15:00:00,76.42,76.46,76.42,76.46,8000.0,66.581,66.6158,66.581,66.6158,8000.0
2014-06-09 15:05:00,76.47,76.53,76.47,76.49,9800.0,66.6245,66.6768,66.6245,66.642,9800.0
2014-06-09 15:10:00,76.49,76.52,76.46,76.51,12000.0,66.642,66.6681,66.6158,66.6594,12000.0
2014-06-09 15:15:00,76.53,76.55,76.51,76.55,10800.0,66.6768,66.6942,66.6594,66.6942,10800.0
2014-06-09 15:20:00,76.56,76.6,76.55,76.59,13000.0,66.7029,66.7378,66.6942,66.7291,13000.0
2014-06-09 15:25:00,76.6,76.63,76.58,76.61,17400.0,66.7378,66.7639,66.7204,66.7465,17400.0
2014-06-09 15:30:00,76.62,76.62,76.51,76.51,11600.0,66.7552,66.7552,66.6594,66.6594,11600.0
2014-06-09 15:35:00,76.51,76.51,76.42,76.42,17900.0,66.6594,66.6594,66.581,66.581,17900.0
2014-06-09 15:40:00,76.42,76.43,76.36,76.36,15300.0,66.581,66.5897,66.5287,66.5287,15300.0
2014-06-09 15:45:00,76.37,76.47,76.37,76.46,42100.0,66.5374,66.6245,66.5374,66.6158,42100.0
2014-06-09 15:50:00,76.47,76.5,76.44,76.5,33600.0,66.6245,66.6507,66.5984,66.6507,33600.0
2014-06-09 15:55:00,76.5,76.5,76.45,76.48,73000.0,66.6507,66.6507,66.6071,66.6332,73000.0
2014-06-10 09:30:00,76.44,76.6,76.27,76.47,49700.0,66.5984,66.7378,66.4503,66.6245,49700.0
2014-06-10 09:35:00,76.51,76.66,76.49,76.66,19800.0,66.6594,66.7901,66.642,66.7901,19800.0
2014-06-10 09:40:00,76.63,76.67,76.49,76.49,11300.0,66.7639,66.7988,66.642,66.642,11300.0
2014-06-10 09:45:00,76.48,76.56,76.44,76.54,11900.0,66.6332,66.7029,66.5984,66.6855,11900.0
2014-06-10 09:50:00,76.57,76.57,76.47,76.47,12300.0,66.7117,66.7117,66.6245,66.6245,12300.0
2014-06-10 09:55:00,76.48,76.5,76.45,76.46,2600.0,66.6332,66.6507,66.6071,66.6158,2600.0
2014-06-10 10:00:00,76.45,76.46,76.33,76.35,11600.0,66.6071,66.6158,66.5026,66.52,11600.0
2014-06-10 10:05:00,76.36,76.41,76.34,76.35,21800.0,66.5287,66.5723,66.5113,66.52,21800.0
2014-06-10 10:10:00,76.35,76.45,76.33,76.38,8400.0,66.52,66.6071,66.5026,66.5461,8400.0
2014-06-10 10:15:00,76.39,76.44,76.35,76.37,41500.0,66.5548,66.5984,66.52,66.5374,41500.0
2014-06-10 10:20:00,76.36,76.46,76.34,76.43,12300.0,66.5287,66.6158,66.5113,66.5897,12300.0
2014-06-10 10:25:00,76.43,76.46,76.36,76.4,9100.0,66.5897,66.6158,66.5287,66.5635,9100.0
2014-06-10 10:30:00,76.39,76.39,76.25,76.39,15600.0,66.5548,66.5548,66.4329,66.5548,15600.0
2014-06-10 10:35:00,76.37,76.38,76.31,76.34,7200.0,66.5374,66.5461,66.4851,66.5113,7200.0
2014-06-10 10:40:00,76.34,76.36,76.32,76.34,3600.0,66.5113,66.5287,66.4938,66.5113,3600.0
2014-06-10 10:45:00,76.34,76.34,76.29,76.3,4800.0,66.5113,66.5113,66.4677,66.4764,4800.0
2014-06-10 10:50:00,76.3,76.31,76.28,76.3,6000.0,66.4764,66.4851,66.459,66.4764,6000.0
2014-06-10 10:55:00,76.3,76.3,76.23,76.26,21300.0,66.4764,66.4764,66.4154,66.4416,21300.0
2014-06-10 11:00:00,76.26,76.28,76.21,76.21,30100.0,66.4416,66.459,66.398,66.398,30100.0
2014-06-10 11:05:00,76.22,76.26,76.19,76.23,13900.0,66.4067,66.4416,66.3806,66.4154,13900.0
2014-06-10 11:10:00,76.24,76.27,76.17,76.17,8600.0,66.4241,66.4503,66.3632,66.3632,8600.0
2014-06-10 11:15:00,76.16,76.19,76.14,76.15,10700.0,66.3544,66.3806,66.337,66.3457,10700.0
2014-06-10 11:20:00,76.14,76.21,76.14,76.17,5200.0,66.337,66.398,66.337,66.3632,5200.0
2014-06-10 11:25:00,76.16,76.17,76.09,76.09,3900.0,66.3544,66.3632,66.2935,66.2935,3900.0
2014-06-10 11:30:00,76.1,76.17,76.1,76.17,3400.0,66.3022,66.3632,66.3022,66.3632,3400.0
2014-06-10 11:35:00,76.16,76.16,76.11,76.15,8000.0,66.3544,66.3544,66.3109,66.3457,8000.0
2014-06-10 11:40:00,76.16,76.35,76.15,76.35,22400.0,66.3544,66.52,66.3457,66.52,22400.0
2014-06-10 11:45:00,76.35,76.35,76.24,76.24,10100.0,66.52,66.52,66.4241,66.4241,10100.0
2014-06-10 11:50:00,76.24,76.27,76.22,76.23,5000.0,66.4241,66.4503,66.4067,66.4154,5000.0
2014-06-10 11:55:00,76.23,76.32,76.23,76.28,6300.0,66.4154,66.4938,66.4154,66.459,6300.0
2014-06-10 12:00:00,76.28,76.28,76.2,76.25,9900.0,66.459,66.459,66.3893,66.4329,9900.0
2014-06-10 12:05:00,76.26,76.3,76.25,76.3,7000.0,66.4416,66.4764,66.4329,66.4764,7000.0
2014-06-10 12:10:00,76.31,76.34,76.29,76.33,6000.0,66.4851,66.5113,66.4677,66.5026,6000.0
2014-06-10 12:15:00,76.31,76.34,76.28,76.28,6700.0,66.4851,66.5113,66.459,66.459,6700.0
2014-06-10 12:20:00,76.28,76.32,76.27,76.31,2400.0,66.459,66.4938,66.4503,66.4851,2400.0
2014-06-10 12:25:00,76.31,76.33,76.26,76.33,7400.0,66.4851,66.5026,66.4416,66.5026,7400.0
2014-06-10 12:30:00,76.33,76.36,76.3,76.35,4900.0,66.5026,66.5287,66.4764,66.52,4900.0
2014-06-10 12:35:00,76.35,76.41,76.35,76.38,2700.0,66.52,66.5723,66.52,66.5461,2700.0
2014-06-10 12:40:00,76.39,76.43,76.36,76.43,12200.0,66.5548,66.5897,66.5287,66.5897,12200.0
2014-06-10 12:45:00,76.41,76.44,76.4,76.44,3800.0,66.5723,66.5984,66.5635,66.5984,3800.0
2014-06-10 12:50:00,76.46,76.48,76.44,76.47,5100.0,66.6158,66.6332,66.5984,66.6245,5100.0
2014-06-10 12:55:00,76.46,76.48,76.41,76.41,3600.0,66.6158,66.6332,66.5723,66.5723,3600.0
2014-06-10 13:00:00,76.42,76.42,76.36,76.36,4800.0,66.581,66.581,66.5287,66.5287,4800.0
2014-06-10 13:05:00,76.37,76.37,76.31,76.31,2400.0,66.5374,66.5374,66.4851,66.4851,2400.0
2014-06-10 13:10:00,76.32,76.32,76.27,76.28,4300.0,66.4938,66.4938,66.4503,66.459,4300.0
2014-06-10 13:15:00,76.27,76.31,76.24,76.31,5300.0,66.4503,66.4851,66.4241,66.4851,5300.0
2014-06-10 13:20:00,76.32,76.32,76.27,76.27,3300.0,66.4938,66.4938,66.4503,66.4503,3300.0
2014-06-10 13:25:00,76.27,76.27,76.24,76.25,2200.0,66.4503,66.4503,66.4241,66.4329,2200.0
2014-06-10 13:30:00,76.25,76.29,76.24,76.29,3100.0,66.4329,66.4677,66.4241,66.4677,3100.0
2014-06-10 13:35:00,76.3,76.3,76.25,76.25,3000.0,66.4764,66.4764,66.4329,66.4329,3000.0
2014-06-10 13:40:00,76.25,76.32,76.22,76.32,13200.0,66.4329,66.4938,66.4067,66.4938,13200.0
2014-06-10 13:45:00,76.32,76.37,76.32,76.36,6300.0,66.4938,66.5374,66.4938,66.5287,6300.0
2014-06-10 13:50:00,76.37,76.37,76.34,76.34,2500.0,66.5374,66.5374,66.5113,66.5113,2500.0
2014-06-10 13:55:00,76.34,76.35,76.29,76.35,3400.0,66.5113,66.52,66.4677,66.52,3400.0
2014-06-10 14:00:00,76.33,76.41,76.32,76.41,2700.0,66.5026,66.5723,66.4938,66.5723,2700.0
2014-06-10 14:05:00,76.41,76.44,76.39,76.43,5000.0,66.5723,66.5984,66.5548,66.5897,5000.0
2014-06-10 14:10:00,76.42,76.45,76.42,76.44,3200.0,66.581,66.6071,66.581,66.5984,3200.0
2014-06-10 14:15:00,76.44,76.47,76.43,76.46,4900.0,66.5984,66.6245,66.5897,66.6158,4900.0
2014-06-10 14:20:00,76.48,76.54,76.47,76.54,13400.0,66.6332,66.6855,66.6245,66.6855,13400.0
2014-06-10 14:25:00,76.53,76.57,76.53,76.57,7100.0,66.6768,66.7117,66.6768,66.7117,7100.0
2014-06-10 14:30:00,76.57,76.57,76.44,76.44,15800.0,66.7117,66.7117,66.5984,66.5984,15800.0
2014-06-10 14:35:00,76.44,76.44,76.38,76.38,7000.0,66.5984,66.5984,66.5461,66.5461,7000.0
2014-06-10 14:40:00,76.4,76.4,76.36,76.36,3800.0,66.5635,66.5635,66.5287,66.5287,3800.0
2014-06-10 14:45:00,76.36,76.41,76.36,76.4,5800.0,66.5287,66.5723,66.5287,66.5635,5800.0
2014-06-10 14:50:00,76.41,76.41,76.31,76.32,5100.0,66.5723,66.5723,66.4851,66.4938,5100.0
2014-06-10 14:55:00,76.32,76.36,76.32,76.35,9100.0,66.4938,66.5287,66.4938,66.52,9100.0
2014-06-10 15:00:00,76.35,76.37,76.33,76.33,4700.0,66.52,66.5374,66.5026,66.5026,4700.0
2014-06-10 15:05:00,76.33,76.34,76.31,76.31,9200.0,66.5026,66.5113,66.4851,66.4851,9200.0
2014-06-10 15:10:00,76.31,76.31,76.25,76.26,7300.0,66.4851,66.4851,66.4329,66.4416,7300.0
2014-06-10 15:15:00,76.26,76.34,76.26,76.34,6200.0,66.4416,66.5113,66.4416,66.5113,6200.0
2014-06-10 15:20:00,76.34,76.42,76.34,76.42,12300.0,66.5113,66.581,66.5113,66.581,12300.0
2014-06-10 15:25:00,76.42,76.42,76.36,76.38,9300.0,66.581,66.581,66.5287,66.5461,9300.0
2014-06-10 15:30:00,76.38,76.4,76.37,76.4,8000.0,66.5461,66.5635,66.5374,66.5635,8000.0
2014-06-10 15:35:00,76.4,76.4,76.34,76.37,12400.0,66.5635,66.5635,66.5113,66.5374,12400.0
2014-06-10 15:40:00,76.37,76.38,76.36,76.38,6800.0,66.5374,66.5461,66.5287,66.5461,6800.0
2014-06-10 15:45:00,76.37,76.38,76.28,76.28,27400.0,66.5374,66.5461,66.459,66.459,27400.0
2014-06-10 15:50:00,76.29,76.36,76.29,76.35,34100.0,66.4677,66.5287,66.4677,66.52,34100.0
2014-06-10 15:55:00,76.35,76.42,76.34,76.41,41300.0,66.52,66.581,66.5113,66.5723,41300.0
2014-06-11 09:30:00,76.39,76.52,76.22,76.52,42800.0,66.5548,66.6681,66.4067,66.6681,42800.0
2014-06-11 09:35:00,76.49,76.53,76.35,76.46,12000.0,66.642,66.6768,66.52,66.6158,12000.0
2014-06-11 09:40:00,76.44,76.47,76.4,76.45,6500.0,66.5984,66.6245,66.5635,66.6071,6500.0
2014-06-11 09:45:00,76.46,76.59,76.46,76.56,18700.0,66.6158,66.7291,66.6158,66.7029,18700.0
2014-06-11 09:50:00,76.49,76.55,76.46,76.48,4000.0,66.642,66.6942,66.6158,66.6332,4000.0
2014-06-11 09:55:00,76.42,76.55,76.42,76.5,17000.0,66.581,66.6942,66.581,66.6507,17000.0
2014-06-11 10:00:00,76.5,76.63,76.47,76.63,8700.0,66.6507,66.7639,66.6245,66.7639,8700.0
2014-06-11 10:05:00,76.62,76.68,76.59,76.62,6500.0,66.7552,66.8075,66.7291,66.7552,6500.0
2014-06-11 10:10:00,76.62,76.62,76.52,76.57,18000.0,66.7552,66.7552,66.6681,66.7117,18000.0
2014-06-11 10:15:00,76.59,76.63,76.5,76.56,10400.0,66.7291,66.7639,66.6507,66.7029,10400.0
2014-06-11 10:20:00,76.53,76.56,76.5,76.53,22900.0,66.6768,66.7029,66.6507,66.6768,22900.0
2014-06-11 10:25:00,76.52,76.61,76.51,76.59,24400.0,66.6681,66.7465,66.6594,66.7291,24400.0
2014-06-11 10:30:00,76.6,76.6,76.47,76.56,6600.0,66.7378,66.7378,66.6245,66.7029,6600.0
2014-06-11 10:35:00,76.56,76.56,76.51,76.53,2700.0,66.7029,66.7029,66.6594,66.6768,2700.0
2014-06-11 10:40:00,76.54,76.6,76.53,76.55,4100.0,66.6855,66.7378,66.6768,66.6942,4100.0
2014-06-11 10:45:00,76.56,76.57,76.55,76.55,2600.0,66.7029,66.7117,66.6942,66.6942,2600.0
2014-06-11 10:50:00,76.54,76.54,76.47,76.54,9900.0,66.6855,66.6855,66.6245,66.6855,9900.0
2014-06-11 10:55:00,76.54,76.56,76.53,76.53,4700.0,66.6855,66.7029,66.6768,66.6768,4700.0
2014-06-11 11:00:00,76.52,76.56,76.5,76.51,6800.0,66.6681,66.7029,66.6507,66.6594,6800.0
2014-06-11 11:05:00,76.5,76.61,76.5,76.6,10800.0,66.6507,66.7465,66.6507,66.7378,10800.0
2014-06-11 11:10:00,76.58,76.6,76.56,76.58,3800.0,66.7204,66.7378,66.7029,66.7204,3800.0
2014-06-11 11:15:00,76.56,76.59,76.51,76.51,14400.0,66.7029,66.7291,66.6594,66.6594,14400.0
2014-06-11 11:20:00,76.51,76.53,76.47,76.49,6900.0,66.6594,66.6768,66.6245,66.642,6900.0
2014-06-11 11:25:00,76.5,76.55,76.48,76.5,12700.0,66.6507,66.6942,66.6332,66.6507,12700.0
2014-06-11 11:30:00,76.51,76.54,76.46,76.48,7000.0,66.6594,66.6855,66.6158,66.6332,7000.0
2014-06-11 11:35:00,76.49,76.54,76.47,76.51,6200.0,66.642,66.6855,66.6245,66.6594,6200.0
2014-06-11 11:40:00,76.5,76.52,76.45,76.46,6300.0,66.6507,66.6681,66.6071,66.6158,6300.0
2014-06-11 11:45:00,76.46,76.46,76.41,76.41,3100.0,66.6158,66.6158,66.5723,66.5723,3100.0
2014-06-11 11:50:00,76.41,76.47,76.39,76.47,4500.0,66.5723,66.6245,66.5548,66.6245,4500.0
2014-06-11 11:55:00,76.46,76.54,76.46,76.54,6700.0,66.6158,66.6855,66.6158,66.6855,6700.0
2014-06-11 12:00:00,76.57,76.57,76.53,76.53,6500.0,66.7117,66.7117,66.6768,66.6768,6500.0
2014-06-11 12:05:00,76.53,76.54,76.46,76.49,43500.0,66.6768,66.6855,66.6158,66.642,43500.0
2014-06-11 12:10:00,76.49,76.56,76.49,76.53,5700.0,66.642,66.7029,66.642,66.6768,5700.0
2014-06-11 12:15:00,76.53,76.56,76.53,76.56,2200.0,66.6768,66.7029,66.6768,66.7029,2200.0
2014-06-11 12:20:00,76.56,76.57,76.53,76.56,2600.0,66.7029,66.7117,66.6768,66.7029,2600.0
2014-06-11 12:25:00,76.56,76.56,76.54,76.55,1400.0,66.7029,66.7029,66.6855,66.6942,1400.0
2014-06-11 12:30:00,76.54,76.55,76.54,76.54,2000.0,66.6855,66.6942,66.6855,66.6855,2000.0
2014-06-11 12:35:00,76.55,76.57,76.55,76.57,4500.0,66.6942,66.7117,66.6942,66.7117,4500.0
2014-06-11 12:40:00,76.58,76.58,76.55,76.55,4200.0,66.7204,66.7204,66.6942,66.6942,4200.0
2014-06-11 12:45:00,76.56,76.57,76.54,76.57,700.0,66.7029,66.7117,66.6855,66.7117,700.0
2014-06-11 12:50:00,76.57,76.6,76.57,76.59,5000.0,66.7117,66.7378,66.7117,66.7291,5000.0
2014-06-11 12:55:00,76.6,76.64,76.6,76.64,4800.0,66.7378,66.7726,66.7378,66.7726,4800.0
2014-06-11 13:00:00,76.63,76.64,76.53,76.55,6000.0,66.7639,66.7726,66.6768,66.6942,6000.0
2014-06-11 13:05:00,76.55,76.55,76.52,76.55,3800.0,66.6942,66.6942,66.6681,66.6942,3800.0
2014-06-11 13:10:00,76.55,76.55,76.53,76.54,2900.0,66.6942,66.6942,66.6768,66.6855,2900.0
2014-06-11 13:15:00,76.55,76.55,76.53,76.54,2600.0,66.6942,66.6942,66.6768,66.6855,2600.0
2014-06-11 13:20:00,76.55,76.57,76.55,76.56,5000.0,66.6942,66.7117,66.6942,66.7029,5000.0
2014-06-11 13:25:00,76.57,76.59,76.55,76.58,3900.0,66.7117,66.7291,66.6942,66.7204,3900.0
2014-06-11 13:30:00,76.58,76.59,76.52,76.53,13700.0,66.7204,66.7291,66.6681,66.6768,13700.0
2014-06-11 13:35:00,76.53,76.53,76.49,76.52,5500.0,66.6768,66.6768,66.642,66.6681,5500.0
2014-06-11 13:40:00,76.51,76.55,76.51,76.55,2800.0,66.6594,66.6942,66.6594,66.6942,2800.0
2014-06-11 13:45:00,76.55,76.55,76.5,76.5,5000.0,66.6942,66.6942,66.6507,66.6507,5000.0
2014-06-11 13:50:00,76.5,76.5,76.47,76.48,6400.0,66.6507,66.6507,66.6245,66.6332,6400.0
2014-06-11 13:55:00,76.48,76.49,76.46,76.47,7000.0,66.6332,66.642,66.6158,66.6245,7000.0
2014-06-11 14:00:00,76.48,76.49,76.4,76.42,19700.0,66.6332,66.642,66.5635,66.581,19700.0
2014-06-11 14:05:00,76.42,76.42,76.35,76.39,7600.0,66.581,66.581,66.52,66.5548,7600.0
2014-06-11 14:10:00,76.38,76.5,76.37,76.47,36700.0,66.5461,66.6507,66.5374,66.6245,36700.0
2014-06-11 14:15:00,76.48,76.51,76.44,76.51,7400.0,66.6332,66.6594,66.5984,66.6594,7400.0
2014-06-11 14:20:00,76.52,76.53,76.48,76.49,8200.0,66.6681,66.6768,66.6332,66.642,8200.0
2014-06-11 14:25:00,76.49,76.53,76.49,76.52,6400.0,66.642,66.6768,66.642,66.6681,6400.0
2014-06-11 14:30:00,76.53,76.55,76.52,76.52,6600.0,66.6768,66.6942,66.6681,66.6681,6600.0
2014-06-11 14:35:00,76.51,76.52,76.48,76.48,2400.0,66.6594,66.6681,66.6332,66.6332,2400.0
2014-06-11 14:40:00,76.49,76.51,76.47,76.51,3900.0,66.642,66.6594,66.6245,66.6594,3900.0
2014-06-11 14:45:00,76.53,76.6,76.53,76.59,5100.0,66.6768,66.7378,66.6768,66.7291,5100.0
2014-06-11 14:50:00,76.57,76.59,76.54,76.55,4100.0,66.7117,66.7291,66.6855,66.6942,4100.0
2014-06-11 14:55:00,76.55,76.57,76.53,76.55,8300.0,66.6942,66.7117,66.6768,66.6942,8300.0
2014-06-11 15:00:00,76.55,76.63,76.55,76.56,12900.0,66.6942,66.7639,66.6942,66.7029,12900.0
2014-06-11 15:05:00,76.56,76.6,76.56,76.56,3000.0,66.7029,66.7378,66.7029,66.7029,3000.0
2014-06-11 15:10:00,76.56,76.57,76.5,76.53,9700.0,66.7029,66.7117,66.6507,66.6768,9700.0
2014-06-11 15:15:00,76.53,76.57,76.53,76.54,7500.0,66.6768,66.7117,66.6768,66.6855,7500.0
2014-06-11 15:20:00,76.54,76.54,76.5,76.52,8500.0,66.6855,66.6855,66.6507,66.6681,8500.0
2014-06-11 15:25:00,76.54,76.59,76.54,76.57,6900.0,66.6855,66.7291,66.6855,66.7117,6900.0
2014-06-11 15:30:00,76.58,76.64,76.58,76.64,7700.0,66.7204,66.7726,66.7204,66.7726,7700.0
2014-06-11 15:35:00,76.64,76.65,76.62,76.64,24500.0,66.7726,66.7814,66.7552,66.7726,24500.0
2014-06-11 15:40:00,76.65,76.65,76.61,76.63,8900.0,66.7814,66.7814,66.7465,66.7639,8900.0
2014-06-11 15:45:00,76.62,76.63,76.56,76.56,30700.0,66.7552,66.7639,66.7029,66.7029,30700.0
2014-06-11 15:50:00,76.57,76.59,76.56,76.56,15600.0,66.7117,66.7291,66.7029,66.7029,15600.0
2014-06-11 15:55:00,76.56,76.58,76.5,76.57,70500.0,66.7029,66.7204,66.6507,66.7117,70500.0
2014-06-12 09:30:00,76.74,77.23,76.74,76.79,81700.0,66.8598,67.2867,66.8598,66.9033,81700.0
2014-06-12 09:35:00,76.79,77.02,76.64,76.75,46700.0,66.9033,67.1037,66.7726,66.8685,46700.0
2014-06-12 09:40:00,76.73,76.83,76.61,76.78,21600.0,66.8511,66.9382,66.7465,66.8946,21600.0
2014-06-12 09:45:00,76.8,76.82,76.73,76.74,7100.0,66.912,66.9295,66.8511,66.8598,7100.0
2014-06-12 09:50:00,76.76,76.85,76.74,76.78,16700.0,66.8772,66.9556,66.8598,66.8946,16700.0
2014-06-12 09:55:00,76.77,76.87,76.73,76.8,11200.0,66.8859,66.973,66.8511,66.912,11200.0
2014-06-12 10:00:00,76.79,76.91,76.72,76.86,6800.0,66.9033,67.0079,66.8423,66.9643,6800.0
2014-06-12 10:05:00,76.85,76.87,76.77,76.86,13700.0,66.9556,66.973,66.8859,66.9643,13700.0
2014-06-12 10:10:00,76.87,76.91,76.84,76.91,6300.0,66.973,67.0079,66.9469,67.0079,6300.0
2014-06-12 10:15:00,76.87,76.92,76.85,76.9,11700.0,66.973,67.0166,66.9556,66.9992,11700.0
2014-06-12 10:20:00,76.92,76.93,76.86,76.91,5800.0,67.0166,67.0253,66.9643,67.0079,5800.0
2014-06-12 10:25:00,76.89,76.9,76.84,76.88,17100.0,66.9905,66.9992,66.9469,66.9817,17100.0
2014-06-12 10:30:00,76.92,76.92,76.85,76.85,7900.0,67.0166,67.0166,66.9556,66.9556,7900.0
2014-06-12 10:35:00,76.85,76.97,76.85,76.87,39900.0,66.9556,67.0602,66.9556,66.973,39900.0
2014-06-12 10:40:00,76.87,76.89,76.83,76.85,7500.0,66.973,66.9905,66.9382,66.9556,7500.0
2014-06-12 10:45:00,76.85,76.88,76.82,76.84,4700.0,66.9556,66.9817,66.9295,66.9469,4700.0
2014-06-12 10:50:00,76.83,76.85,76.76,76.78,3900.0,66.9382,66.9556,66.8772,66.8946,3900.0
2014-06-12 10:55:00,76.78,76.8,76.74,76.78,7600.0,66.8946,66.912,66.8598,66.8946,7600.0
2014-06-12 11:00:00,76.77,76.81,76.77,76.8,27900.0,66.8859,66.9208,66.8859,66.912,27900.0
2014-06-12 11:05:00,76.8,76.84,76.75,76.81,8500.0,66.912,66.9469,66.8685,66.9208,8500.0
2014-06-12 11:10:00,76.82,76.82,76.79,76.8,3900.0,66.9295,66.9295,66.9033,66.912,3900.0
2014-06-12 11:15:00,76.8,76.84,76.78,76.83,5300.0,66.912,66.9469,66.8946,66.9382,5300.0
2014-06-12 11:20:00,76.82,76.88,76.81,76.87,6200.0,66.9295,66.9817,66.9208,66.973,6200.0
2014-06-12 11:25:00,76.85,76.9,76.85,76.87,5900.0,66.9556,66.9992,66.9556,66.973,5900.0
2014-06-12 11:30:00,76.88,76.9,76.8,76.9,13100.0,66.9817,66.9992,66.912,66.9992,13100.0
2014-06-12 11:35:00,76.89,76.9,76.83,76.84,4800.0,66.9905,66.9992,66.9382,66.9469,4800.0
2014-06-12 11:40:00,76.83,76.87,76.82,76.85,4000.0,66.9382,66.973,66.9295,66.9556,4000.0
2014-06-12 11:45:00,76.84,76.89,76.81,76.87,5600.0,66.9469,66.9905,66.9208,66.973,5600.0
2014-06-12 11:50:00,76.86,76.87,76.81,76.86,10200.0,66.9643,66.973,66.9208,66.9643,10200.0
2014-06-12 11:55:00,76.84,76.85,76.82,76.85,5300.0,66.9469,66.9556,66.9295,66.9556,5300.0
2014-06-12 12:00:00,76.84,76.89,76.8,76.86,24800.0,66.9469,66.9905,66.912,66.9643,24800.0
2014-06-12 12:05:00,76.86,76.87,76.84,76.86,5400.0,66.9643,66.973,66.9469,66.9643,5400.0
2014-06-12 12:10:00,76.86,76.86,76.84,76.85,1800.0,66.9643,66.9643,66.9469,66.9556,1800.0
2014-06-12 12:15:00,76.84,76.86,76.84,76.85,6800.0,66.9469,66.9643,66.9469,66.9556,6800.0
2014-06-12 12:20:00,76.84,76.87,76.84,76.87,7600.0,66.9469,66.973,66.9469,66.973,7600.0
2014-06-12 12:25:00,76.87,76.9,76.85,76.88,6400.0,66.973,66.9992,66.9556,66.9817,6400.0
2014-06-12 12:30:00,76.88,76.89,76.84,76.85,9600.0,66.9817,66.9905,66.9469,66.9556,9600.0
2014-06-12 12:35:00,76.86,76.87,76.85,76.86,4300.0,66.9643,66.973,66.9556,66.9643,4300.0
2014-06-12 12:40:00,76.86,76.86,76.84,76.86,61600.0,66.9643,66.9643,66.9469,66.9643,61600.0
2014-06-12 12:45:00,76.86,76.87,76.85,76.85,6800.0,66.9643,66.973,66.9556,66.9556,6800.0
2014-06-12 12:50:00,76.85,76.87,76.84,76.86,21700.0,66.9556,66.973,66.9469,66.9643,21700.0
2014-06-12 12:55:00,76.85,76.9,76.84,76.88,15400.0,66.9556,66.9992,66.9469,66.9817,15400.0
2014-06-12 13:00:00,76.87,76.92,76.87,76.91,10100.0,66.973,67.0166,66.973,67.0079,10100.0
2014-06-12 13:05:00,76.9,76.95,76.89,76.94,8000.0,66.9992,67.0427,66.9905,67.034,8000.0
2014-06-12 13:10:00,76.94,76.94,76.87,76.89,21400.0,67.034,67.034,66.973,66.9905,21400.0
2014-06-12 13:15:00,76.89,76.92,76.89,76.91,6300.0,66.9905,67.0166,66.9905,67.0079,6300.0
2014-06-12 13:20:00,76.9,76.91,76.88,76.91,4000.0,66.9992,67.0079,66.9817,67.0079,4000.0
2014-06-12 13:25:00,76.9,76.91,76.84,76.86,17800.0,66.9992,67.0079,66.9469,66.9643,17800.0
2014-06-12 13:30:00,76.86,76.86,76.84,76.85,20600.0,66.9643,66.9643,66.9469,66.9556,20600.0
2014-06-12 13:35:00,76.85,76.86,76.83,76.85,74000.0,66.9556,66.9643,66.9382,66.9556,74000.0
2014-06-12 13:40:00,76.85,76.86,76.84,76.85,14200.0,66.9556,66.9643,66.9469,66.9556,14200.0
2014-06-12 13:45:00,76.85,76.86,76.79,76.8,26900.0,66.9556,66.9643,66.9033,66.912,26900.0
2014-06-12 13:50:00,76.8,76.82,76.75,76.75,22100.0,66.912,66.9295,66.8685,66.8685,22100.0
2014-06-12 13:55:00,76.75,76.76,76.67,76.7,10100.0,66.8685,66.8772,66.7988,66.8249,10100.0
2014-06-12 14:00:00,76.71,76.71,76.63,76.69,25300.0,66.8336,66.8336,66.7639,66.8162,25300.0
2014-06-12 14:05:00,76.66,76.7,76.64,76.68,5000.0,66.7901,66.8249,66.7726,66.8075,5000.0
2014-06-12 14:10:00,76.66,76.67,76.64,76.64,7600.0,66.7901,66.7988,66.7726,66.7726,7600.0
2014-06-12 14:15:00,76.66,76.73,76.65,76.7,8600.0,66.7901,66.8511,66.7814,66.8249,8600.0
2014-06-12 14:20:00,76.7,76.71,76.67,76.7,32900.0,66.8249,66.8336,66.7988,66.8249,32900.0
2014-06-12 14:25:00,76.7,76.72,76.69,76.7,6300.0,66.8249,66.8423,66.8162,66.8249,6300.0
2014-06-12 14:30:00,76.7,76.7,76.66,76.68,9000.0,66.8249,66.8249,66.7901,66.8075,9000.0
2014-06-12 14:35:00,76.66,76.69,76.57,76.61,8400.0,66.7901,66.8162,66.7117,66.7465,8400.0
2014-06-12 14:40:00,76.6,76.65,76.58,76.65,11100.0,66.7378,66.7814,66.7204,66.7814,11100.0
2014-06-12 14:45:00,76.65,76.67,76.63,76.66,8700.0,66.7814,66.7988,66.7639,66.7901,8700.0
2014-06-12 14:50:00,76.67,76.67,76.63,76.65,8200.0,66.7988,66.7988,66.7639,66.7814,8200.0
2014-06-12 14:55:00,76.65,76.67,76.56,76.56,60100.0,66.7814,66.7988,66.7029,66.7029,60100.0
2014-06-12 15:00:00,76.56,76.56,76.48,76.5,17300.0,66.7029,66.7029,66.6332,66.6507,17300.0
2014-06-12 15:05:00,76.5,76.52,76.42,76.43,8700.0,66.6507,66.6681,66.581,66.5897,8700.0
2014-06-12 15:10:00,76.42,76.51,76.37,76.5,18400.0,66.581,66.6594,66.5374,66.6507,18400.0
2014-06-12 15:15:00,76.5,76.51,76.45,76.45,4300.0,66.6507,66.6594,66.6071,66.6071,4300.0
2014-06-12 15:20:00,76.46,76.55,76.45,76.49,9400.0,66.6158,66.6942,66.6071,66.642,9400.0
2014-06-12 15:25:00,76.5,76.51,76.44,76.47,13500.0,66.6507,66.6594,66.5984,66.6245,13500.0
2014-06-12 15:30:00,76.46,76.49,76.46,76.48,9100.0,66.6158,66.642,66.6158,66.6332,9100.0
2014-06-12 15:35:00,76.48,76.49,76.41,76.43,36600.0,66.6332,66.642,66.5723,66.5897,36600.0
2014-06-12 15:40:00,76.45,76.51,76.44,76.51,65400.0,66.6071,66.6594,66.5984,66.6594,65400.0
2014-06-12 15:45:00,76.51,76.58,76.51,76.56,18100.0,66.6594,66.7204,66.6594,66.7029,18100.0
2014-06-12 15:50:00,76.57,76.68,76.56,76.66,35300.0,66.7117,66.8075,66.7029,66.7901,35300.0
2014-06-12 15:55:00,76.65,76.71,76.63,76.7,132500.0,66.7814,66.8336,66.7639,66.8249,132500.0
2014-06-13 09:30:00,76.6,76.76,76.43,76.55,80800.0,66.7378,66.8772,66.5897,66.6942,80800.0
2014-06-13 09:35:00,76.56,76.58,76.2,76.2,165200.0,66.7029,66.7204,66.3893,66.3893,165200.0
2014-06-13 09:40:00,76.26,76.28,75.99,76.09,77900.0,66.4416,66.459,66.2063,66.2935,77900.0
2014-06-13 09:45:00,76.1,76.12,75.95,76.01,22300.0,66.3022,66.3196,66.1715,66.2238,22300.0
2014-06-13 09:50:00,76.02,76.15,76.02,76.08,9500.0,66.2325,66.3457,66.2325,66.2847,9500.0
2014-06-13 09:55:00,76.1,76.2,76.08,76.2,29800.0,66.3022,66.3893,66.2847,66.3893,29800.0
2014-06-13 10:00:00,76.17,76.18,75.89,75.89,41700.0,66.3632,66.3719,66.1192,66.1192,41700.0
2014-06-13 10:05:00,75.88,75.89,75.77,75.79,21300.0,66.1105,66.1192,66.0147,66.0321,21300.0
2014-06-13 10:10:00,75.79,75.9,75.79,75.86,20300.0,66.0321,66.1279,66.0321,66.0931,20300.0
2014-06-13 10:15:00,75.86,76.01,75.86,76.01,12300.0,66.0931,66.2238,66.0931,66.2238,12300.0
2014-06-13 10:20:00,76.01,76.06,76.0,76.03,12300.0,66.2238,66.2673,66.215,66.2412,12300.0
2014-06-13 10:25:00,76.03,76.03,75.96,75.97,8200.0,66.2412,66.2412,66.1802,66.1889,8200.0
2014-06-13 10:30:00,75.99,76.16,75.98,76.13,11000.0,66.2063,66.3544,66.1976,66.3283,11000.0
2014-06-13 10:35:00,76.16,76.16,76.05,76.07,8200.0,66.3544,66.3544,66.2586,66.276,8200.0
2014-06-13 10:40:00,76.08,76.13,76.08,76.13,5000.0,66.2847,66.3283,66.2847,66.3283,5000.0
2014-06-13 10:45:00,76.13,76.13,76.03,76.03,11500.0,66.3283,66.3283,66.2412,66.2412,11500.0
2014-06-13 10:50:00,76.05,76.21,76.04,76.21,14100.0,66.2586,66.398,66.2499,66.398,14100.0
2014-06-13 10:55:00,76.22,76.26,76.18,76.26,11700.0,66.4067,66.4416,66.3719,66.4416,11700.0
2014-06-13 11:00:00,76.25,76.31,76.24,76.3,21100.0,66.4329,66.4851,66.4241,66.4764,21100.0
2014-06-13 11:05:00,76.33,76.34,76.26,76.29,5900.0,66.5026,66.5113,66.4416,66.4677,5900.0
2014-06-13 11:10:00,76.3,76.31,76.27,76.28,7500.0,66.4764,66.4851,66.4503,66.459,7500.0
2014-06-13 11:15:00,76.28,76.28,76.17,76.18,27500.0,66.459,66.459,66.3632,66.3719,27500.0
2014-06-13 11:20:00,76.18,76.2,76.14,76.14,9000.0,66.3719,66.3893,66.337,66.337,9000.0
2014-06-13 11:25:00,76.14,76.21,76.13,76.2,10500.0,66.337,66.398,66.3283,66.3893,10500.0
2014-06-13 11:30:00,76.2,76.25,76.15,76.15,5600.0,66.3893,66.4329,66.3457,66.3457,5600.0
2014-06-13 11:35:00,76.11,76.19,76.11,76.17,7000.0,66.3109,66.3806,66.3109,66.3632,7000.0
2014-06-13 11:40:00,76.16,76.16,76.12,76.13,1600.0,66.3544,66.3544,66.3196,66.3283,1600.0
2014-06-13 11:45:00,76.13,76.13,76.05,76.07,3900.0,66.3283,66.3283,66.2586,66.276,3900.0
2014-06-13 11:50:00,76.08,76.09,76.04,76.06,5400.0,66.2847,66.2935,66.2499,66.2673,5400.0
2014-06-13 11:55:00,76.06,76.07,76.04,76.04,3600.0,66.2673,66.276,66.2499,66.2499,3600.0
2014-06-13 12:00:00,76.04,76.07,76.03,76.04,5200.0,66.2499,66.276,66.2412,66.2499,5200.0
2014-06-13 12:05:00,76.06,76.1,76.05,76.08,3900.0,66.2673,66.3022,66.2586,66.2847,3900.0
2014-06-13 12:10:00,76.06,76.08,76.02,76.03,3600.0,66.2673,66.2847,66.2325,66.2412,3600.0
2014-06-13 12:15:00,76.03,76.09,76.02,76.08,3700.0,66.2412,66.2935,66.2325,66.2847,3700.0
2014-06-13 12:20:00,76.08,76.13,76.08,76.11,9000.0,66.2847,66.3283,66.2847,66.3109,9000.0
2014-06-13 12:25:00,76.1,76.14,76.1,76.11,6700.0,66.3022,66.337,66.3022,66.3109,6700.0
2014-06-13 12:30:00,76.11,76.13,76.08,76.11,19500.0,66.3109,66.3283,66.2847,66.3109,19500.0
2014-06-13 12:35:00,76.1,76.13,76.08,76.11,13900.0,66.3022,66.3283,66.2847,66.3109,13900.0
2014-06-13 12:40:00,76.11,76.18,76.1,76.14,8300.0,66.3109,66.3719,66.3022,66.337,8300.0
2014-06-13 12:45:00,76.16,76.24,76.16,76.21,6000.0,66.3544,66.4241,66.3544,66.398,6000.0
2014-06-13 12:50:00,76.18,76.21,76.14,76.18,15400.0,66.3719,66.398,66.337,66.3719,15400.0
2014-06-13 12:55:00,76.21,76.24,76.2,76.22,4100.0,66.398,66.4241,66.3893,66.4067,4100.0
2014-06-13 13:00:00,76.22,76.28,76.2,76.26,8500.0,66.4067,66.459,66.3893,66.4416,8500.0
2014-06-13 13:05:00,76.26,76.27,76.23,76.25,4300.0,66.4416,66.4503,66.4154,66.4329,4300.0
2014-06-13 13:10:00,76.25,76.25,76.19,76.2,5500.0,66.4329,66.4329,66.3806,66.3893,5500.0
2014-06-13 13:15:00,76.2,76.27,76.2,76.24,3600.0,66.3893,66.4503,66.3893,66.4241,3600.0
2014-06-13 13:20:00,76.26,76.27,76.23,76.27,3400.0,66.4416,66.4503,66.4154,66.4503,3400.0
2014-06-13 13:25:00,76.25,76.27,76.22,76.24,3400.0,66.4329,66.4503,66.4067,66.4241,3400.0
2014-06-13 13:30:00,76.26,76.26,76.18,76.26,10000.0,66.4416,66.4416,66.3719,66.4416,10000.0
2014-06-13 13:35:00,76.26,76.27,76.24,76.24,3200.0,66.4416,66.4503,66.4241,66.4241,3200.0
2014-06-13 13:40:00,76.26,76.31,76.25,76.3,3800.0,66.4416,66.4851,66.4329,66.4764,3800.0
2014-06-13 13:45:00,76.31,76.33,76.27,76.31,7200.0,66.4851,66.5026,66.4503,66.4851,7200.0
2014-06-13 13:50:00,76.32,76.35,76.31,76.33,5800.0,66.4938,66.52,66.4851,66.5026,5800.0
2014-06-13 13:55:00,76.32,76.36,76.32,76.35,5900.0,66.4938,66.5287,66.4938,66.52,5900.0
2014-06-13 14:00:00,76.35,76.4,76.35,76.4,4700.0,66.52,66.5635,66.52,66.5635,4700.0
2014-06-13 14:05:00,76.4,76.47,76.39,76.47,10300.0,66.5635,66.6245,66.5548,66.6245,10300.0
2014-06-13 14:10:00,76.48,76.48,76.4,76.41,10100.0,66.6332,66.6332,66.5635,66.5723,10100.0
2014-06-13 14:15:00,76.42,76.5,76.42,76.49,3500.0,66.581,66.6507,66.581,66.642,3500.0
2014-06-13 14:20:00,76.49,76.5,76.48,76.49,7100.0,66.642,66.6507,66.6332,66.642,7100.0
2014-06-13 14:25:00,76.5,76.53,76.49,76.53,12000.0,66.6507,66.6768,66.642,66.6768,12000.0
2014-06-13 14:30:00,76.54,76.54,76.48,76.49,8700.0,66.6855,66.6855,66.6332,66.642,8700.0
2014-06-13 14:35:00,76.5,76.52,76.48,76.52,3600.0,66.6507,66.6681,66.6332,66.6681,3600.0
2014-06-13 14:40:00,76.52,76.53,76.47,76.48,7400.0,66.6681,66.6768,66.6245,66.6332,7400.0
2014-06-13 14:45:00,76.49,76.5,76.48,76.5,900.0,66.642,66.6507,66.6332,66.6507,900.0
2014-06-13 14:50:00,76.49,76.51,76.48,76.51,3600.0,66.642,66.6594,66.6332,66.6594,3600.0
2014-06-13 14:55:00,76.51,76.52,76.47,76.48,13600.0,66.6594,66.6681,66.6245,66.6332,13600.0
2014-06-13 15:00:00,76.49,76.5,76.46,76.47,6400.0,66.642,66.6507,66.6158,66.6245,6400.0
2014-06-13 15:05:00,76.47,76.56,76.47,76.52,12500.0,66.6245,66.7029,66.6245,66.6681,12500.0
2014-06-13 15:10:00,76.53,76.54,76.52,76.53,4700.0,66.6768,66.6855,66.6681,66.6768,4700.0
2014-06-13 15:15:00,76.53,76.54,76.5,76.5,12800.0,66.6768,66.6855,66.6507,66.6507,12800.0
2014-06-13 15:20:00,76.52,76.52,76.38,76.4,12800.0,66.6681,66.6681,66.5461,66.5635,12800.0
2014-06-13 15:25:00,76.39,76.4,76.37,76.4,12900.0,66.5548,66.5635,66.5374,66.5635,12900.0
2014-06-13 15:30:00,76.39,76.41,76.36,76.4,16600.0,66.5548,66.5723,66.5287,66.5635,16600.0
2014-06-13 15:35:00,76.41,76.52,76.41,76.5,24700.0,66.5723,66.6681,66.5723,66.6507,24700.0
2014-06-13 15:40:00,76.51,76.53,76.43,76.46,32300.0,66.6594,66.6768,66.5897,66.6158,32300.0
2014-06-13 15:45:00,76.44,76.53,76.43,76.52,47100.0,66.5984,66.6768,66.5897,66.6681,47100.0
2014-06-13 15:50:00,76.53,76.58,76.48,76.49,100200.0,66.6768,66.7204,66.6332,66.642,100200.0
2014-06-13 15:55:00,76.48,76.5,76.38,76.47,225900.0,66.6332,66.6507,66.5461,66.6245,225900.0
2014-06-16 09:30:00,76.47,76.47,75.97,76.1,23200.0,66.6245,66.6245,66.1889,66.3022,23200.0
2014-06-16 09:35:00,76.11,76.27,76.01,76.22,24900.0,66.3109,66.4503,66.2238,66.4067,24900.0
2014-06-16 09:40:00,76.24,76.46,76.23,76.32,15300.0,66.4241,66.6158,66.4154,66.4938,15300.0
2014-06-16 09:45:00,76.3,76.39,76.27,76.34,5400.0,66.4764,66.5548,66.4503,66.5113,5400.0
2014-06-16 09:50:00,76.36,76.38,76.22,76.3,12900.0,66.5287,66.5461,66.4067,66.4764,12900.0
2014-06-16 09:55:00,76.33,76.38,76.31,76.32,6000.0,66.5026,66.5461,66.4851,66.4938,6000.0
2014-06-16 10:00:00,76.34,76.4,76.29,76.37,5800.0,66.5113,66.5635,66.4677,66.5374,5800.0
2014-06-16 10:05:00,76.37,76.4,76.36,76.36,9700.0,66.5374,66.5635,66.5287,66.5287,9700.0
2014-06-16 10:10:00,76.38,76.43,76.37,76.43,13800.0,66.5461,66.5897,66.5374,66.5897,13800.0
2014-06-16 10:15:00,76.44,76.49,76.43,76.47,4600.0,66.5984,66.642,66.5897,66.6245,4600.0
2014-06-16 10:20:00,76.46,76.56,76.44,76.51,12500.0,66.6158,66.7029,66.5984,66.6594,12500.0
2014-06-16 10:25:00,76.5,76.53,76.46,76.46,4600.0,66.6507,66.6768,66.6158,66.6158,4600.0
2014-06-16 10:30:00,76.45,76.48,76.39,76.45,11500.0,66.6071,66.6332,66.5548,66.6071,11500.0
2014-06-16 10:35:00,76.47,76.5,76.42,76.42,4100.0,66.6245,66.6507,66.581,66.581,4100.0
2014-06-16 10:40:00,76.41,76.42,76.37,76.39,9400.0,66.5723,66.581,66.5374,66.5548,9400.0
2014-06-16 10:45:00,76.39,76.39,76.37,76.37,4500.0,66.5548,66.5548,66.5374,66.5374,4500.0
2014-06-16 10:50:00,76.37,76.37,76.31,76.31,4000.0,66.5374,66.5374,66.4851,66.4851,4000.0
2014-06-16 10:55:00,76.31,76.33,76.26,76.28,10400.0,66.4851,66.5026,66.4416,66.459,10400.0
2014-06-16 11:00:00,76.29,76.29,76.28,76.28,1800.0,66.4677,66.4677,66.459,66.459,1800.0
2014-06-16 11:05:00,76.27,76.27,76.14,76.19,12000.0,66.4503,66.4503,66.337,66.3806,12000.0
2014-06-16 11:10:00,76.19,76.23,76.18,76.22,4100.0,66.3806,66.4154,66.3719,66.4067,4100.0
2014-06-16 11:15:00,76.21,76.22,76.09,76.09,9900.0,66.398,66.4067,66.2935,66.2935,9900.0
2014-06-16 11:20:00,76.1,76.11,76.04,76.09,17700.0,66.3022,66.3109,66.2499,66.2935,17700.0
2014-06-16 11:25:00,76.09,76.14,76.09,76.09,9700.0,66.2935,66.337,66.2935,66.2935,9700.0
2014-06-16 11:30:00,76.09,76.1,76.05,76.07,11300.0,66.2935,66.3022,66.2586,66.276,11300.0
2014-06-16 11:35:00,76.08,76.13,76.07,76.13,7600.0,66.2847,66.3283,66.276,66.3283,7600.0
2014-06-16 11:40:00,76.13,76.15,76.09,76.11,6600.0,66.3283,66.3457,66.2935,66.3109,6600.0
2014-06-16 11:45:00,76.11,76.13,76.1,76.12,5100.0,66.3109,66.3283,66.3022,66.3196,5100.0
2014-06-16 11:50:00,76.12,76.15,76.1,76.13,8900.0,66.3196,66.3457,66.3022,66.3283,8900.0
2014-06-16 11:55:00,76.14,76.2,76.14,76.17,8600.0,66.337,66.3893,66.337,66.3632,8600.0
2014-06-16 12:00:00,76.17,76.17,76.14,76.14,2300.0,66.3632,66.3632,66.337,66.337,2300.0
2014-06-16 12:05:00,76.13,76.14,76.1,76.11,5900.0,66.3283,66.337,66.3022,66.3109,5900.0
2014-06-16 12:10:00,76.12,76.13,76.07,76.08,20500.0,66.3196,66.3283,66.276,66.2847,20500.0
2014-06-16 12:15:00,76.09,76.09,76.02,76.03,8900.0,66.2935,66.2935,66.2325,66.2412,8900.0
2014-06-16 12:20:00,76.05,76.08,76.04,76.06,6800.0,66.2586,66.2847,66.2499,66.2673,6800.0
2014-06-16 12:25:00,76.05,76.06,76.02,76.04,13500.0,66.2586,66.2673,66.2325,66.2499,13500.0
2014-06-16 12:30:00,76.03,76.05,76.03,76.04,1900.0,66.2412,66.2586,66.2412,66.2499,1900.0
2014-06-16 12:35:00,76.03,76.03,76.03,76.03,1600.0,66.2412,66.2412,66.2412,66.2412,1600.0
2014-06-16 12:40:00,76.03,76.05,76.02,76.05,4300.0,66.2412,66.2586,66.2325,66.2586,4300.0
2014-06-16 12:45:00,76.05,76.06,76.04,76.06,1900.0,66.2586,66.2673,66.2499,66.2673,1900.0
2014-06-16 12:50:00,76.05,76.09,76.05,76.07,2900.0,66.2586,66.2935,66.2586,66.276,2900.0
2014-06-16 12:55:00,76.08,76.08,76.07,76.08,2200.0,66.2847,66.2847,66.276,66.2847,2200.0
2014-06-16 13:00:00,76.08,76.09,76.05,76.09,5800.0,66.2847,66.2935,66.2586,66.2935,5800.0
2014-06-16 13:05:00,76.1,76.13,76.08,76.13,6800.0,66.3022,66.3283,66.2847,66.3283,6800.0
2014-06-16 13:10:00,76.12,76.12,76.08,76.09,2800.0,66.3196,66.3196,66.2847,66.2935,2800.0
2014-06-16 13:15:00,76.11,76.12,76.09,76.1,3400.0,66.3109,66.3196,66.2935,66.3022,3400.0
2014-06-16 13:20:00,76.09,76.11,76.06,76.07,4800.0,66.2935,66.3109,66.2673,66.276,4800.0
2014-06-16 13:25:00,76.07,76.08,76.06,76.06,2900.0,66.276,66.2847,66.2673,66.2673,2900.0
2014-06-16 13:30:00,76.05,76.06,76.03,76.05,4500.0,66.2586,66.2673,66.2412,66.2586,4500.0
2014-06-16 13:35:00,76.04,76.06,76.01,76.01,8500.0,66.2499,66.2673,66.2238,66.2238,8500.0
2014-06-16 13:40:00,76.0,76.02,75.98,76.02,6700.0,66.215,66.2325,66.1976,66.2325,6700.0
2014-06-16 13:45:00,76.01,76.05,76.0,76.05,6200.0,66.2238,66.2586,66.215,66.2586,6200.0
2014-06-16 13:50:00,76.05,76.06,76.03,76.03,8800.0,66.2586,66.2673,66.2412,66.2412,8800.0
2014-06-16 13:55:00,76.03,76.1,76.02,76.1,8000.0,66.2412,66.3022,66.2325,66.3022,8000.0
2014-06-16 14:00:00,76.1,76.15,76.1,76.15,2200.0,66.3022,66.3457,66.3022,66.3457,2200.0
2014-06-16 14:05:00,76.14,76.19,76.14,76.19,5100.0,66.337,66.3806,66.337,66.3806,5100.0
2014-06-16 14:10:00,76.19,76.21,76.19,76.19,2500.0,66.3806,66.398,66.3806,66.3806,2500.0
2014-06-16 14:15:00,76.18,76.19,76.11,76.13,19300.0,66.3719,66.3806,66.3109,66.3283,19300.0
2014-06-16 14:20:00,76.14,76.15,76.09,76.13,12100.0,66.337,66.3457,66.2935,66.3283,12100.0
2014-06-16 14:25:00,76.15,76.19,76.14,76.19,6900.0,66.3457,66.3806,66.337,66.3806,6900.0
2014-06-16 14:30:00,76.2,76.2,76.11,76.13,11300.0,66.3893,66.3893,66.3109,66.3283,11300.0
2014-06-16 14:35:00,76.13,76.15,76.11,76.13,6900.0,66.3283,66.3457,66.3109,66.3283,6900.0
2014-06-16 14:40:00,76.14,76.14,76.01,76.01,31300.0,66.337,66.337,66.2238,66.2238,31300.0
2014-06-16 14:45:00,76.03,76.03,75.94,75.94,30500.0,66.2412,66.2412,66.1628,66.1628,30500.0
2014-06-16 14:50:00,75.94,75.96,75.89,75.91,12600.0,66.1628,66.1802,66.1192,66.1366,12600.0
2014-06-16 14:55:00,75.92,75.92,75.81,75.84,13200.0,66.1453,66.1453,66.0495,66.0756,13200.0
2014-06-16 15:00:00,75.83,75.84,75.81,75.83,13700.0,66.0669,66.0756,66.0495,66.0669,13700.0
2014-06-16 15:05:00,75.83,75.89,75.83,75.87,16400.0,66.0669,66.1192,66.0669,66.1018,16400.0
2014-06-16 15:10:00,75.87,75.89,75.8,75.8,20000.0,66.1018,66.1192,66.0408,66.0408,20000.0
2014-06-16 15:15:00,75.79,75.88,75.77,75.86,18700.0,66.0321,66.1105,66.0147,66.0931,18700.0
2014-06-16 15:20:00,75.85,75.87,75.76,75.78,22400.0,66.0844,66.1018,66.0059,66.0234,22400.0
2014-06-16 15:25:00,75.79,75.86,75.79,75.84,14400.0,66.0321,66.0931,66.0321,66.0756,14400.0
2014-06-16 15:30:00,75.84,75.85,75.78,75.79,39200.0,66.0756,66.0844,66.0234,66.0321,39200.0
2014-06-16 15:35:00,75.79,75.88,75.78,75.88,22800.0,66.0321,66.1105,66.0234,66.1105,22800.0
2014-06-16 15:40:00,75.88,75.88,75.8,75.83,24000.0,66.1105,66.1105,66.0408,66.0669,24000.0
2014-06-16 15:45:00,75.84,75.91,75.84,75.91,31400.0,66.0756,66.1366,66.0756,66.1366,31400.0
2014-06-16 15:50:00,75.91,75.93,75.89,75.9,65700.0,66.1366,66.1541,66.1192,66.1279,65700.0
2014-06-16 15:55:00,75.9,75.92,75.86,75.91,56500.0,66.1279,66.1453,66.0931,66.1366,56500.0
2014-06-17 09:30:00,75.96,76.22,75.86,75.99,33300.0,66.1802,66.4067,66.0931,66.2063,33300.0
2014-06-17 09:35:00,75.97,76.05,75.85,75.87,10200.0,66.1889,66.2586,66.0844,66.1018,10200.0
2014-06-17 09:40:00,75.85,75.87,75.77,75.81,8200.0,66.0844,66.1018,66.0147,66.0495,8200.0
2014-06-17 09:45:00,75.82,75.88,75.79,75.81,8000.0,66.0582,66.1105,66.0321,66.0495,8000.0
2014-06-17 09:50:00,75.82,75.86,75.79,75.85,3600.0,66.0582,66.0931,66.0321,66.0844,3600.0
2014-06-17 09:55:00,75.85,75.9,75.81,75.81,9100.0,66.0844,66.1279,66.0495,66.0495,9100.0
2014-06-17 10:00:00,75.81,75.88,75.8,75.85,9100.0,66.0495,66.1105,66.0408,66.0844,9100.0
2014-06-17 10:05:00,75.88,75.98,75.88,75.94,4700.0,66.1105,66.1976,66.1105,66.1628,4700.0
2014-06-17 10:10:00,75.93,75.96,75.9,75.91,5400.0,66.1541,66.1802,66.1279,66.1366,5400.0
2014-06-17 10:15:00,75.91,75.93,75.75,75.76,15500.0,66.1366,66.1541,65.9972,66.0059,15500.0
2014-06-17 10:20:00,75.77,75.86,75.72,75.73,6900.0,66.0147,66.0931,65.9711,65.9798,6900.0
2014-06-17 10:25:00,75.73,75.77,75.65,75.65,6400.0,65.9798,66.0147,65.9101,65.9101,6400.0
2014-06-17 10:30:00,75.66,75.68,75.55,75.57,9900.0,65.9188,65.9362,65.823,65.8404,9900.0
2014-06-17 10:35:00,75.57,75.57,75.52,75.55,8100.0,65.8404,65.8404,65.7968,65.823,8100.0
2014-06-17 10:40:00,75.53,75.58,75.5,75.5,8800.0,65.8056,65.8491,65.7794,65.7794,8800.0
2014-06-17 10:45:00,75.51,75.51,75.3,75.49,58300.0,65.7881,65.7881,65.6052,65.7707,58300.0
2014-06-17 10:50:00,75.5,75.5,75.32,75.34,12800.0,65.7794,65.7794,65.6226,65.64,12800.0
2014-06-17 10:55:00,75.31,75.46,75.31,75.44,10900.0,65.6139,65.7446,65.6139,65.7271,10900.0
2014-06-17 11:00:00,75.42,75.43,75.38,75.38,6900.0,65.7097,65.7184,65.6749,65.6749,6900.0
2014-06-17 11:05:00,75.38,75.39,75.31,75.31,11900.0,65.6749,65.6836,65.6139,65.6139,11900.0
2014-06-17 11:10:00,75.3,75.39,75.27,75.37,10800.0,65.6052,65.6836,65.579,65.6662,10800.0
2014-06-17 11:15:00,75.38,75.42,75.36,75.36,6400.0,65.6749,65.7097,65.6574,65.6574,6400.0
2014-06-17 11:20:00,75.36,75.48,75.35,75.44,9600.0,65.6574,65.762,65.6487,65.7271,9600.0
2014-06-17 11:25:00,75.46,75.51,75.4,75.51,13200.0,65.7446,65.7881,65.6923,65.7881,13200.0
2014-06-17 11:30:00,75.51,75.55,75.45,75.47,7000.0,65.7881,65.823,65.7359,65.7533,7000.0
2014-06-17 11:35:00,75.46,75.5,75.42,75.5,11200.0,65.7446,65.7794,65.7097,65.7794,11200.0
2014-06-17 11:40:00,75.5,75.53,75.48,75.53,20200.0,65.7794,65.8056,65.762,65.8056,20200.0
2014-06-17 11:45:00,75.53,75.59,75.53,75.58,16000.0,65.8056,65.8578,65.8056,65.8491,16000.0
2014-06-17 11:50:00,75.58,75.65,75.57,75.65,18300.0,65.8491,65.9101,65.8404,65.9101,18300.0
2014-06-17 11:55:00,75.65,75.65,75.54,75.56,8400.0,65.9101,65.9101,65.8143,65.8317,8400.0
2014-06-17 12:00:00,75.55,75.55,75.42,75.42,24700.0,65.823,65.823,65.7097,65.7097,24700.0
2014-06-17 12:05:00,75.44,75.45,75.39,75.4,8100.0,65.7271,65.7359,65.6836,65.6923,8100.0
2014-06-17 12:10:00,75.4,75.5,75.39,75.5,13400.0,65.6923,65.7794,65.6836,65.7794,13400.0
2014-06-17 12:15:00,75.52,75.55,75.5,75.51,8000.0,65.7968,65.823,65.7794,65.7881,8000.0
2014-06-17 12:20:00,75.5,75.5,75.48,75.5,13800.0,65.7794,65.7794,65.762,65.7794,13800.0
2014-06-17 12:25:00,75.51,75.51,75.47,75.47,6800.0,65.7881,65.7881,65.7533,65.7533,6800.0
2014-06-17 12:30:00,75.47,75.47,75.43,75.43,9300.0,65.7533,65.7533,65.7184,65.7184,9300.0
2014-06-17 12:35:00,75.43,75.43,75.4,75.41,4500.0,65.7184,65.7184,65.6923,65.701,4500.0
2014-06-17 12:40:00,75.41,75.44,75.35,75.4,25500.0,65.701,65.7271,65.6487,65.6923,25500.0
2014-06-17 12:45:00,75.41,75.41,75.35,75.36,8400.0,65.701,65.701,65.6487,65.6574,8400.0
2014-06-17 12:50:00,75.36,75.39,75.35,75.38,7600.0,65.6574,65.6836,65.6487,65.6749,7600.0
2014-06-17 12:55:00,75.39,75.39,75.36,75.37,5300.0,65.6836,65.6836,65.6574,65.6662,5300.0
2014-06-17 13:00:00,75.37,75.38,75.29,75.29,14400.0,65.6662,65.6749,65.5965,65.5965,14400.0
2014-06-17 13:05:00,75.28,75.28,75.2,75.21,12000.0,65.5877,65.5877,65.518,65.5268,12000.0
2014-06-17 13:10:00,75.21,75.23,75.21,75.22,9100.0,65.5268,65.5442,65.5268,65.5355,9100.0
2014-06-17 13:15:00,75.22,75.23,75.15,75.18,16400.0,65.5355,65.5442,65.4745,65.5006,16400.0
2014-06-17 13:20:00,75.18,75.25,75.17,75.25,4500.0,65.5006,65.5616,65.4919,65.5616,4500.0
2014-06-17 13:25:00,75.24,75.24,75.18,75.2,18700.0,65.5529,65.5529,65.5006,65.518,18700.0
2014-06-17 13:30:00,75.21,75.25,75.2,75.21,21700.0,65.5268,65.5616,65.518,65.5268,21700.0
2014-06-17 13:35:00,75.21,75.21,75.17,75.19,17700.0,65.5268,65.5268,65.4919,65.5093,17700.0
2014-06-17 13:40:00,75.2,75.21,75.18,75.2,14100.0,65.518,65.5268,65.5006,65.518,14100.0
2014-06-17 13:45:00,75.21,75.21,75.09,75.11,22800.0,65.5268,65.5268,65.4222,65.4396,22800.0
2014-06-17 13:50:00,75.11,75.13,75.09,75.1,15900.0,65.4396,65.4571,65.4222,65.4309,15900.0
2014-06-17 13:55:00,75.11,75.14,75.11,75.14,11300.0,65.4396,65.4658,65.4396,65.4658,11300.0
2014-06-17 14:00:00,75.15,75.17,75.1,75.1,9500.0,65.4745,65.4919,65.4309,65.4309,9500.0
2014-06-17 14:05:00,75.12,75.13,75.1,75.11,16400.0,65.4483,65.4571,65.4309,65.4396,16400.0
2014-06-17 14:10:00,75.1,75.12,75.1,75.12,4900.0,65.4309,65.4483,65.4309,65.4483,4900.0
2014-06-17 14:15:00,75.12,75.13,75.1,75.13,22900.0,65.4483,65.4571,65.4309,65.4571,22900.0
2014-06-17 14:20:00,75.13,75.16,75.13,75.15,17000.0,65.4571,65.4832,65.4571,65.4745,17000.0
2014-06-17 14:25:00,75.16,75.17,75.14,75.14,17400.0,65.4832,65.4919,65.4658,65.4658,17400.0
2014-06-17 14:30:00,75.14,75.15,75.13,75.14,5500.0,65.4658,65.4745,65.4571,65.4658,5500.0
2014-06-17 14:35:00,75.14,75.15,75.13,75.14,20600.0,65.4658,65.4745,65.4571,65.4658,20600.0
2014-06-17 14:40:00,75.15,75.15,75.1,75.15,16200.0,65.4745,65.4745,65.4309,65.4745,16200.0
2014-06-17 14:45:00,75.15,75.15,75.09,75.11,28200.0,65.4745,65.4745,65.4222,65.4396,28200.0
2014-06-17 14:50:00,75.1,75.14,75.1,75.12,14400.0,65.4309,65.4658,65.4309,65.4483,14400.0
2014-06-17 14:55:00,75.11,75.13,75.08,75.09,19900.0,65.4396,65.4571,65.4135,65.4222,19900.0
2014-06-17 15:00:00,75.09,75.09,75.03,75.07,21400.0,65.4222,65.4222,65.3699,65.4048,21400.0
2014-06-17 15:05:00,75.08,75.09,75.05,75.09,23100.0,65.4135,65.4222,65.3874,65.4222,23100.0
2014-06-17 15:10:00,75.09,75.1,75.07,75.1,19400.0,65.4222,65.4309,65.4048,65.4309,19400.0
2014-06-17 15:15:00,75.1,75.1,75.07,75.07,19200.0,65.4309,65.4309,65.4048,65.4048,19200.0
2014-06-17 15:20:00,75.07,75.09,75.07,75.09,23900.0,65.4048,65.4222,65.4048,65.4222,23900.0
2014-06-17 15:25:00,75.09,75.11,75.09,75.11,10000.0,65.4222,65.4396,65.4222,65.4396,10000.0
2014-06-17 15:30:00,75.11,75.12,75.08,75.12,37000.0,65.4396,65.4483,65.4135,65.4483,37000.0
2014-06-17 15:35:00,75.12,75.15,75.12,75.15,21500.0,65.4483,65.4745,65.4483,65.4745,21500.0
2014-06-17 15:40:00,75.14,75.23,75.14,75.23,20900.0,65.4658,65.5442,65.4658,65.5442,20900.0
2014-06-17 15:45:00,75.23,75.25,75.2,75.2,68600.0,65.5442,65.5616,65.518,65.518,68600.0
2014-06-17 15:50:00,75.2,75.21,75.15,75.19,72600.0,65.518,65.5268,65.4745,65.5093,72600.0
2014-06-17 15:55:00,75.19,75.25,75.17,75.24,80700.0,65.5093,65.5616,65.4919,65.5529,80700.0
2014-06-18 09:30:00,75.34,75.49,75.17,75.44,41300.0,65.64,65.7707,65.4919,65.7271,41300.0
2014-06-18 09:35:00,75.47,75.79,75.37,75.78,12600.0,65.7533,66.0321,65.6662,66.0234,12600.0
2014-06-18 09:40:00,75.82,75.88,75.59,75.62,9000.0,66.0582,66.1105,65.8578,65.884,9000.0
2014-06-18 09:45:00,75.64,75.68,75.6,75.61,13400.0,65.9014,65.9362,65.8665,65.8753,13400.0
2014-06-18 09:50:00,75.61,75.64,75.49,75.62,5500.0,65.8753,65.9014,65.7707,65.884,5500.0
2014-06-18 09:55:00,75.64,75.71,75.57,75.57,13400.0,65.9014,65.9624,65.8404,65.8404,13400.0
2014-06-18 10:00:00,75.54,75.67,75.4,75.57,19200.0,65.8143,65.9275,65.6923,65.8404,19200.0
2014-06-18 10:05:00,75.57,75.57,75.4,75.48,9800.0,65.8404,65.8404,65.6923,65.762,9800.0
2014-06-18 10:10:00,75.45,75.5,75.4,75.46,8600.0,65.7359,65.7794,65.6923,65.7446,8600.0
2014-06-18 10:15:00,75.46,75.59,75.45,75.54,5700.0,65.7446,65.8578,65.7359,65.8143,5700.0
2014-06-18 10:20:00,75.56,75.61,75.54,75.54,11900.0,65.8317,65.8753,65.8143,65.8143,11900.0
2014-06-18 10:25:00,75.56,75.59,75.54,75.56,7700.0,65.8317,65.8578,65.8143,65.8317,7700.0
2014-06-18 10:30:00,75.56,75.61,75.56,75.58,7600.0,65.8317,65.8753,65.8317,65.8491,7600.0
2014-06-18 10:35:00,75.58,75.58,75.52,75.52,5900.0,65.8491,65.8491,65.7968,65.7968,5900.0
2014-06-18 10:40:00,75.54,75.54,75.43,75.44,12400.0,65.8143,65.8143,65.7184,65.7271,12400.0
2014-06-18 10:45:00,75.45,75.5,75.43,75.5,6700.0,65.7359,65.7794,65.7184,65.7794,6700.0
2014-06-18 10:50:00,75.5,75.52,75.43,75.5,13800.0,65.7794,65.7968,65.7184,65.7794,13800.0
2014-06-18 10:55:00,75.5,75.51,75.39,75.39,11000.0,65.7794,65.7881,65.6836,65.6836,11000.0
2014-06-18 11:00:00,75.4,75.46,75.38,75.43,10100.0,65.6923,65.7446,65.6749,65.7184,10100.0
2014-06-18 11:05:00,75.43,75.51,75.43,75.51,5200.0,65.7184,65.7881,65.7184,65.7881,5200.0
2014-06-18 11:10:00,75.5,75.54,75.5,75.52,4800.0,65.7794,65.8143,65.7794,65.7968,4800.0
2014-06-18 11:15:00,75.54,75.54,75.48,75.48,9900.0,65.8143,65.8143,65.762,65.762,9900.0
2014-06-18 11:20:00,75.5,75.51,75.47,75.49,3200.0,65.7794,65.7881,65.7533,65.7707,3200.0
2014-06-18 11:25:00,75.49,75.49,75.41,75.41,7100.0,65.7707,65.7707,65.701,65.701,7100.0
2014-06-18 11:30:00,75.41,75.43,75.32,75.35,21200.0,65.701,65.7184,65.6226,65.6487,21200.0
2014-06-18 11:35:00,75.34,75.37,75.31,75.37,8500.0,65.64,65.6662,65.6139,65.6662,8500.0
2014-06-18 11:40:00,75.36,75.36,75.25,75.26,6800.0,65.6574,65.6574,65.5616,65.5703,6800.0
2014-06-18 11:45:00,75.25,75.27,75.18,75.19,22200.0,65.5616,65.579,65.5006,65.5093,22200.0
2014-06-18 11:50:00,75.19,75.24,75.19,75.24,28200.0,65.5093,65.5529,65.5093,65.5529,28200.0
2014-06-18 11:55:00,75.24,75.24,75.22,75.22,3000.0,65.5529,65.5529,65.5355,65.5355,3000.0
2014-06-18 12:00:00,75.22,75.26,75.22,75.24,15700.0,65.5355,65.5703,65.5355,65.5529,15700.0
2014-06-18 12:05:00,75.23,75.27,75.15,75.24,46500.0,65.5442,65.579,65.4745,65.5529,46500.0
2014-06-18 12:10:00,75.22,75.28,75.22,75.27,8700.0,65.5355,65.5877,65.5355,65.579,8700.0
2014-06-18 12:15:00,75.27,75.27,75.18,75.22,16600.0,65.579,65.579,65.5006,65.5355,16600.0
2014-06-18 12:20:00,75.21,75.22,75.18,75.18,5700.0,65.5268,65.5355,65.5006,65.5006,5700.0
2014-06-18 12:25:00,75.18,75.19,75.17,75.17,5700.0,65.5006,65.5093,65.4919,65.4919,5700.0
2014-06-18 12:30:00,75.18,75.18,75.14,75.17,9700.0,65.5006,65.5006,65.4658,65.4919,9700.0
2014-06-18 12:35:00,75.17,75.18,75.15,75.18,4200.0,65.4919,65.5006,65.4745,65.5006,4200.0
2014-06-18 12:40:00,75.18,75.19,75.14,75.18,14100.0,65.5006,65.5093,65.4658,65.5006,14100.0
2014-06-18 12:45:00,75.17,75.2,75.16,75.19,8600.0,65.4919,65.518,65.4832,65.5093,8600.0
2014-06-18 12:50:00,75.2,75.26,75.2,75.24,7800.0,65.518,65.5703,65.518,65.5529,7800.0
2014-06-18 12:55:00,75.26,75.27,75.25,75.25,1700.0,65.5703,65.579,65.5616,65.5616,1700.0
2014-06-18 13:00:00,75.25,75.27,75.21,75.21,7100.0,65.5616,65.579,65.5268,65.5268,7100.0
2014-06-18 13:05:00,75.21,75.25,75.21,75.24,5700.0,65.5268,65.5616,65.5268,65.5529,5700.0
2014-06-18 13:10:00,75.26,75.26,75.24,75.26,3600.0,65.5703,65.5703,65.5529,65.5703,3600.0
2014-06-18 13:15:00,75.24,75.27,75.24,75.26,2800.0,65.5529,65.579,65.5529,65.5703,2800.0
2014-06-18 13:20:00,75.27,75.32,75.27,75.31,3800.0,65.579,65.6226,65.579,65.6139,3800.0
2014-06-18 13:25:00,75.3,75.3,75.26,75.26,6200.0,65.6052,65.6052,65.5703,65.5703,6200.0
2014-06-18 13:30:00,75.27,75.28,75.23,75.26,8100.0,65.579,65.5877,65.5442,65.5703,8100.0
2014-06-18 13:35:00,75.26,75.3,75.26,75.3,3600.0,65.5703,65.6052,65.5703,65.6052,3600.0
2014-06-18 13:40:00,75.3,75.3,75.22,75.25,6500.0,65.6052,65.6052,65.5355,65.5616,6500.0
2014-06-18 13:45:00,75.24,75.28,75.23,75.27,5400.0,65.5529,65.5877,65.5442,65.579,5400.0
2014-06-18 13:50:00,75.27,75.4,75.27,75.39,8800.0,65.579,65.6923,65.579,65.6836,8800.0
2014-06-18 13:55:00,75.39,75.43,75.39,75.41,2700.0,65.6836,65.7184,65.6836,65.701,2700.0
2014-06-18 14:00:00,75.41,75.74,75.29,75.61,49600.0,65.701,65.9885,65.5965,65.8753,49600.0
2014-06-18 14:05:00,75.63,75.63,75.44,75.59,11500.0,65.8927,65.8927,65.7271,65.8578,11500.0
2014-06-18 14:10:00,75.6,75.74,75.58,75.74,10500.0,65.8665,65.9885,65.8491,65.9885,10500.0
2014-06-18 14:15:00,75.74,75.74,75.67,75.73,7400.0,65.9885,65.9885,65.9275,65.9798,7400.0
2014-06-18 14:20:00,75.73,75.83,75.73,75.81,10800.0,65.9798,66.0669,65.9798,66.0495,10800.0
2014-06-18 14:25:00,75.8,75.8,75.75,75.8,7800.0,66.0408,66.0408,65.9972,66.0408,7800.0
2014-06-18 14:30:00,75.8,75.88,75.8,75.83,11600.0,66.0408,66.1105,66.0408,66.0669,11600.0
2014-06-18 14:35:00,75.83,75.87,75.79,75.84,10900.0,66.0669,66.1018,66.0321,66.0756,10900.0
2014-06-18 14:40:00,75.85,75.86,75.75,75.83,17100.0,66.0844,66.0931,65.9972,66.0669,17100.0
2014-06-18 14:45:00,75.82,75.88,75.81,75.88,8100.0,66.0582,66.1105,66.0495,66.1105,8100.0
2014-06-18 14:50:00,75.88,75.96,75.88,75.95,13000.0,66.1105,66.1802,66.1105,66.1715,13000.0
2014-06-18 14:55:00,75.94,75.96,75.89,75.95,8700.0,66.1628,66.1802,66.1192,66.1715,8700.0
2014-06-18 15:00:00,75.94,75.96,75.88,75.93,10700.0,66.1628,66.1802,66.1105,66.1541,10700.0
2014-06-18 15:05:00,75.92,75.96,75.9,75.94,13300.0,66.1453,66.1802,66.1279,66.1628,13300.0
2014-06-18 15:10:00,75.94,75.94,75.86,75.86,9300.0,66.1628,66.1628,66.0931,66.0931,9300.0
2014-06-18 15:15:00,75.85,75.97,75.85,75.93,10400.0,66.0844,66.1889,66.0844,66.1541,10400.0
2014-06-18 15:20:00,75.94,75.95,75.86,75.9,10600.0,66.1628,66.1715,66.0931,66.1279,10600.0
2014-06-18 15:25:00,75.88,75.96,75.85,75.95,12800.0,66.1105,66.1802,66.0844,66.1715,12800.0
2014-06-18 15:30:00,75.94,75.95,75.91,75.92,16500.0,66.1628,66.1715,66.1366,66.1453,16500.0
2014-06-18 15:35:00,75.93,75.97,75.9,75.95,17200.0,66.1541,66.1889,66.1279,66.1715,17200.0
2014-06-18 15:40:00,75.96,76.05,75.92,76.03,24000.0,66.1802,66.2586,66.1453,66.2412,24000.0
2014-06-18 15:45:00,76.04,76.06,75.98,76.0,40300.0,66.2499,66.2673,66.1976,66.215,40300.0
2014-06-18 15:50:00,75.99,76.09,75.97,76.09,38600.0,66.2063,66.2935,66.1889,66.2935,38600.0
2014-06-18 15:55:00,76.1,76.16,76.08,76.12,63100.0,66.3022,66.3544,66.2847,66.3196,63100.0
2014-06-19 09:30:00,76.05,76.44,75.27,76.0,23500.0,66.2586,66.5984,65.579,66.215,23500.0
2014-06-19 09:35:00,76.0,76.32,76.0,76.32,5100.0,66.215,66.4938,66.215,66.4938,5100.0
2014-06-19 09:40:00,76.3,76.49,76.3,76.49,6900.0,66.4764,66.642,66.4764,66.642,6900.0
2014-06-19 09:45:00,76.49,76.58,76.4,76.49,35400.0,66.642,66.7204,66.5635,66.642,35400.0
2014-06-19 09:50:00,76.44,76.51,76.4,76.46,10200.0,66.5984,66.6594,66.5635,66.6158,10200.0
2014-06-19 09:55:00,76.44,76.48,76.43,76.43,38300.0,66.5984,66.6332,66.5897,66.5897,38300.0
2014-06-19 10:00:00,76.44,76.52,76.43,76.5,15900.0,66.5984,66.6681,66.5897,66.6507,15900.0
2014-06-19 10:05:00,76.5,76.59,76.48,76.56,23200.0,66.6507,66.7291,66.6332,66.7029,23200.0
2014-06-19 10:10:00,76.5,76.54,76.44,76.46,33700.0,66.6507,66.6855,66.5984,66.6158,33700.0
2014-06-19 10:15:00,76.46,76.5,76.42,76.43,5600.0,66.6158,66.6507,66.581,66.5897,5600.0
2014-06-19 10:20:00,76.42,76.45,76.37,76.43,11000.0,66.581,66.6071,66.5374,66.5897,11000.0
2014-06-19 10:25:00,76.43,76.47,76.43,76.43,4100.0,66.5897,66.6245,66.5897,66.5897,4100.0
2014-06-19 10:30:00,76.43,76.45,76.36,76.36,18100.0,66.5897,66.6071,66.5287,66.5287,18100.0
2014-06-19 10:35:00,76.36,76.36,76.32,76.32,3300.0,66.5287,66.5287,66.4938,66.4938,3300.0
2014-06-19 10:40:00,76.32,76.37,76.31,76.32,4000.0,66.4938,66.5374,66.4851,66.4938,4000.0
2014-06-19 10:45:00,76.31,76.32,76.26,76.26,11200.0,66.4851,66.4938,66.4416,66.4416,11200.0
2014-06-19 10:50:00,76.25,76.26,76.13,76.13,15000.0,66.4329,66.4416,66.3283,66.3283,15000.0
2014-06-19 10:55:00,76.14,76.19,76.06,76.08,13900.0,66.337,66.3806,66.2673,66.2847,13900.0
2014-06-19 11:00:00,76.08,76.11,76.0,76.0,30900.0,66.2847,66.3109,66.215,66.215,30900.0
2014-06-19 11:05:00,76.01,76.04,75.97,75.97,33800.0,66.2238,66.2499,66.1889,66.1889,33800.0
2014-06-19 11:10:00,75.97,76.15,75.97,76.1,15100.0,66.1889,66.3457,66.1889,66.3022,15100.0
2014-06-19 11:15:00,76.09,76.11,76.06,76.1,7900.0,66.2935,66.3109,66.2673,66.3022,7900.0
2014-06-19 11:20:00,76.1,76.1,76.03,76.05,19900.0,66.3022,66.3022,66.2412,66.2586,19900.0
2014-06-19 11:25:00,76.05,76.09,76.04,76.09,17200.0,66.2586,66.2935,66.2499,66.2935,17200.0
2014-06-19 11:30:00,76.08,76.12,76.08,76.09,19600.0,66.2847,66.3196,66.2847,66.2935,19600.0
2014-06-19 11:35:00,76.1,76.12,76.09,76.11,7800.0,66.3022,66.3196,66.2935,66.3109,7800.0
2014-06-19 11:40:00,76.12,76.12,76.09,76.09,7500.0,66.3196,66.3196,66.2935,66.2935,7500.0
2014-06-19 11:45:00,76.09,76.09,76.03,76.05,25600.0,66.2935,66.2935,66.2412,66.2586,25600.0
2014-06-19 11:50:00,76.06,76.11,76.04,76.06,25700.0,66.2673,66.3109,66.2499,66.2673,25700.0
2014-06-19 11:55:00,76.06,76.06,76.01,76.02,3300.0,66.2673,66.2673,66.2238,66.2325,3300.0
2014-06-19 12:00:00,76.01,76.02,75.91,75.91,6900.0,66.2238,66.2325,66.1366,66.1366,6900.0
2014-06-19 12:05:00,75.9,75.96,75.89,75.96,21500.0,66.1279,66.1802,66.1192,66.1802,21500.0
2014-06-19 12:10:00,75.98,76.01,75.96,76.0,4600.0,66.1976,66.2238,66.1802,66.215,4600.0
2014-06-19 12:15:00,76.02,76.08,76.02,76.06,10000.0,66.2325,66.2847,66.2325,66.2673,10000.0
2014-06-19 12:20:00,76.07,76.08,76.06,76.07,12000.0,66.276,66.2847,66.2673,66.276,12000.0
2014-06-19 12:25:00,76.08,76.12,76.07,76.1,17300.0,66.2847,66.3196,66.276,66.3022,17300.0
2014-06-19 12:30:00,76.1,76.14,76.1,76.11,23900.0,66.3022,66.337,66.3022,66.3109,23900.0
2014-06-19 12:35:00,76.12,76.12,76.09,76.1,57100.0,66.3196,66.3196,66.2935,66.3022,57100.0
2014-06-19 12:40:00,76.1,76.12,76.08,76.11,13700.0,66.3022,66.3196,66.2847,66.3109,13700.0
2014-06-19 12:45:00,76.1,76.16,76.06,76.16,37800.0,66.3022,66.3544,66.2673,66.3544,37800.0
2014-06-19 12:50:00,76.14,76.14,76.07,76.09,11300.0,66.337,66.337,66.276,66.2935,11300.0
2014-06-19 12:55:00,76.09,76.09,76.05,76.06,4700.0,66.2935,66.2935,66.2586,66.2673,4700.0
2014-06-19 13:00:00,76.07,76.11,76.05,76.09,68000.0,66.276,66.3109,66.2586,66.2935,68000.0
2014-06-19 13:05:00,76.1,76.22,76.1,76.21,6200.0,66.3022,66.4067,66.3022,66.398,6200.0
2014-06-19 13:10:00,76.22,76.28,76.19,76.25,27300.0,66.4067,66.459,66.3806,66.4329,27300.0
2014-06-19 13:15:00,76.25,76.26,76.24,76.25,3100.0,66.4329,66.4416,66.4241,66.4329,3100.0
2014-06-19 13:20:00,76.25,76.33,76.25,76.33,6200.0,66.4329,66.5026,66.4329,66.5026,6200.0
2014-06-19 13:25:00,76.33,76.37,76.33,76.36,17200.0,66.5026,66.5374,66.5026,66.5287,17200.0
2014-06-19 13:30:00,76.36,76.47,76.35,76.46,10200.0,66.5287,66.6245,66.52,66.6158,10200.0
2014-06-19 13:35:00,76.47,76.52,76.45,76.45,12100.0,66.6245,66.6681,66.6071,66.6071,12100.0
2014-06-19 13:40:00,76.45,76.45,76.33,76.37,11100.0,66.6071,66.6071,66.5026,66.5374,11100.0
2014-06-19 13:45:00,76.36,76.5,76.36,76.5,5600.0,66.5287,66.6507,66.5287,66.6507,5600.0
2014-06-19 13:50:00,76.49,76.51,76.43,76.43,5800.0,66.642,66.6594,66.5897,66.5897,5800.0
2014-06-19 13:55:00,76.42,76.5,76.41,76.5,10900.0,66.581,66.6507,66.5723,66.6507,10900.0
2014-06-19 14:00:00,76.49,76.49,76.43,76.47,6900.0,66.642,66.642,66.5897,66.6245,6900.0
2014-06-19 14:05:00,76.48,76.48,76.41,76.41,5200.0,66.6332,66.6332,66.5723,66.5723,5200.0
2014-06-19 14:10:00,76.42,76.56,76.42,76.56,14300.0,66.581,66.7029,66.581,66.7029,14300.0
2014-06-19 14:15:00,76.55,76.72,76.55,76.72,20800.0,66.6942,66.8423,66.6942,66.8423,20800.0
2014-06-19 14:20:00,76.72,76.75,76.64,76.65,16000.0,66.8423,66.8685,66.7726,66.7814,16000.0
2014-06-19 14:25:00,76.65,76.65,76.59,76.59,4000.0,66.7814,66.7814,66.7291,66.7291,4000.0
2014-06-19 14:30:00,76.59,76.62,76.56,76.56,8500.0,66.7291,66.7552,66.7029,66.7029,8500.0
2014-06-19 14:35:00,76.57,76.67,76.56,76.67,12900.0,66.7117,66.7988,66.7029,66.7988,12900.0
2014-06-19 14:40:00,76.65,76.83,76.64,76.82,36300.0,66.7814,66.9382,66.7726,66.9295,36300.0
2014-06-19 14:45:00,76.83,76.83,76.69,76.7,16800.0,66.9382,66.9382,66.8162,66.8249,16800.0
2014-06-19 14:50:00,76.7,76.8,76.7,76.8,80300.0,66.8249,66.912,66.8249,66.912,80300.0
2014-06-19 14:55:00,76.78,76.78,76.75,76.76,9600.0,66.8946,66.8946,66.8685,66.8772,9600.0
2014-06-19 15:00:00,76.77,76.8,76.68,76.7,17800.0,66.8859,66.912,66.8075,66.8249,17800.0
2014-06-19 15:05:00,76.71,76.72,76.66,76.68,14100.0,66.8336,66.8423,66.7901,66.8075,14100.0
2014-06-19 15:10:00,76.66,76.67,76.6,76.65,13300.0,66.7901,66.7988,66.7378,66.7814,13300.0
2014-06-19 15:15:00,76.64,76.69,76.6,76.63,11800.0,66.7726,66.8162,66.7378,66.7639,11800.0
2014-06-19 15:20:00,76.63,76.71,76.63,76.71,24300.0,66.7639,66.8336,66.7639,66.8336,24300.0
2014-06-19 15:25:00,76.69,76.71,76.64,76.7,21900.0,66.8162,66.8336,66.7726,66.8249,21900.0
2014-06-19 15:30:00,76.68,76.69,76.58,76.58,25900.0,66.8075,66.8162,66.7204,66.7204,25900.0
2014-06-19 15:35:00,76.57,76.58,76.46,76.51,40600.0,66.7117,66.7204,66.6158,66.6594,40600.0
2014-06-19 15:40:00,76.5,76.59,76.5,76.55,81800.0,66.6507,66.7291,66.6507,66.6942,81800.0
2014-06-19 15:45:00,76.53,76.56,76.49,76.5,129400.0,66.6768,66.7029,66.642,66.6507,129400.0
2014-06-19 15:50:00,76.5,76.52,76.47,76.5,94000.0,66.6507,66.6681,66.6245,66.6507,94000.0
2014-06-19 15:55:00,76.49,76.56,76.48,76.53,137900.0,66.642,66.7029,66.6332,66.6768,137900.0
2014-06-20 09:30:00,76.5,76.71,76.42,76.58,258400.0,66.6507,66.8336,66.581,66.7204,258400.0
2014-06-20 09:35:00,76.56,76.56,76.43,76.5,8600.0,66.7029,66.7029,66.5897,66.6507,8600.0
2014-06-20 09:40:00,76.51,76.56,76.49,76.53,9900.0,66.6594,66.7029,66.642,66.6768,9900.0
2014-06-20 09:45:00,76.52,76.56,76.49,76.51,6000.0,66.6681,66.7029,66.642,66.6594,6000.0
2014-06-20 09:50:00,76.52,76.55,76.48,76.5,8000.0,66.6681,66.6942,66.6332,66.6507,8000.0
2014-06-20 09:55:00,76.51,76.55,76.48,76.52,18200.0,66.6594,66.6942,66.6332,66.6681,18200.0
2014-06-20 10:00:00,76.49,76.51,76.43,76.43,8700.0,66.642,66.6594,66.5897,66.5897,8700.0
2014-06-20 10:05:00,76.43,76.43,76.34,76.34,9100.0,66.5897,66.5897,66.5113,66.5113,9100.0
2014-06-20 10:10:00,76.32,76.41,76.31,76.32,13300.0,66.4938,66.5723,66.4851,66.4938,13300.0
2014-06-20 10:15:00,76.32,76.33,76.2,76.21,8300.0,66.4938,66.5026,66.3893,66.398,8300.0
2014-06-20 10:20:00,76.18,76.26,76.18,76.22,15800.0,66.3719,66.4416,66.3719,66.4067,15800.0
2014-06-20 10:25:00,76.21,76.22,76.12,76.12,11900.0,66.398,66.4067,66.3196,66.3196,11900.0
2014-06-20 10:30:00,76.12,76.16,76.08,76.1,8200.0,66.3196,66.3544,66.2847,66.3022,8200.0
2014-06-20 10:35:00,76.1,76.15,76.04,76.05,9000.0,66.3022,66.3457,66.2499,66.2586,9000.0
2014-06-20 10:40:00,76.06,76.15,76.03,76.1,62200.0,66.2673,66.3457,66.2412,66.3022,62200.0
2014-06-20 10:45:00,76.1,76.16,76.08,76.16,6400.0,66.3022,66.3544,66.2847,66.3544,6400.0
2014-06-20 10:50:00,76.15,76.18,76.15,76.17,8500.0,66.3457,66.3719,66.3457,66.3632,8500.0
2014-06-20 10:55:00,76.16,76.21,76.16,76.17,3400.0,66.3544,66.398,66.3544,66.3632,3400.0
2014-06-20 11:00:00,76.17,76.25,76.16,76.23,6500.0,66.3632,66.4329,66.3544,66.4154,6500.0
2014-06-20 11:05:00,76.24,76.24,76.11,76.15,25500.0,66.4241,66.4241,66.3109,66.3457,25500.0
2014-06-20 11:10:00,76.16,76.17,76.15,76.16,7300.0,66.3544,66.3632,66.3457,66.3544,7300.0
2014-06-20 11:15:00,76.15,76.16,76.05,76.05,8600.0,66.3457,66.3544,66.2586,66.2586,8600.0
2014-06-20 11:20:00,76.05,76.05,76.0,76.05,9100.0,66.2586,66.2586,66.215,66.2586,9100.0
2014-06-20 11:25:00,76.05,76.06,75.95,76.0,12400.0,66.2586,66.2673,66.1715,66.215,12400.0
2014-06-20 11:30:00,76.01,76.05,75.99,76.03,7400.0,66.2238,66.2586,66.2063,66.2412,7400.0
2014-06-20 11:35:00,76.01,76.04,75.99,75.99,4800.0,66.2238,66.2499,66.2063,66.2063,4800.0
2014-06-20 11:40:00,76.0,76.05,75.99,76.03,9400.0,66.215,66.2586,66.2063,66.2412,9400.0
2014-06-20 11:45:00,76.01,76.02,75.99,76.0,5700.0,66.2238,66.2325,66.2063,66.215,5700.0
2014-06-20 11:50:00,76.01,76.05,76.01,76.03,3800.0,66.2238,66.2586,66.2238,66.2412,3800.0
2014-06-20 11:55:00,76.05,76.05,76.0,76.03,5600.0,66.2586,66.2586,66.215,66.2412,5600.0
2014-06-20 12:00:00,76.03,76.04,75.98,76.02,18600.0,66.2412,66.2499,66.1976,66.2325,18600.0
2014-06-20 12:05:00,76.01,76.02,75.97,75.99,13900.0,66.2238,66.2325,66.1889,66.2063,13900.0
2014-06-20 12:10:00,75.98,76.04,75.96,75.96,30000.0,66.1976,66.2499,66.1802,66.1802,30000.0
2014-06-20 12:15:00,75.98,76.03,75.95,76.02,9500.0,66.1976,66.2412,66.1715,66.2325,9500.0
2014-06-20 12:20:00,76.04,76.08,75.98,75.98,21300.0,66.2499,66.2847,66.1976,66.1976,21300.0
2014-06-20 12:25:00,75.98,76.02,75.9,75.9,7800.0,66.1976,66.2325,66.1279,66.1279,7800.0
2014-06-20 12:30:00,75.9,75.93,75.9,75.91,4100.0,66.1279,66.1541,66.1279,66.1366,4100.0
2014-06-20 12:35:00,75.92,75.92,75.83,75.84,9700.0,66.1453,66.1453,66.0669,66.0756,9700.0
2014-06-20 12:40:00,75.85,75.87,75.83,75.87,6400.0,66.0844,66.1018,66.0669,66.1018,6400.0
2014-06-20 12:45:00,75.89,75.9,75.84,75.85,9200.0,66.1192,66.1279,66.0756,66.0844,9200.0
2014-06-20 12:50:00,75.85,75.87,75.83,75.83,3700.0,66.0844,66.1018,66.0669,66.0669,3700.0
2014-06-20 12:55:00,75.83,75.86,75.83,75.84,4100.0,66.0669,66.0931,66.0669,66.0756,4100.0
2014-06-20 13:00:00,75.85,75.89,75.78,75.8,7300.0,66.0844,66.1192,66.0234,66.0408,7300.0
2014-06-20 13:05:00,75.8,75.81,75.75,75.75,4600.0,66.0408,66.0495,65.9972,65.9972,4600.0
2014-06-20 13:10:00,75.73,75.78,75.73,75.77,4800.0,65.9798,66.0234,65.9798,66.0147,4800.0
2014-06-20 13:15:00,75.77,75.79,75.75,75.78,3000.0,66.0147,66.0321,65.9972,66.0234,3000.0
2014-06-20 13:20:00,75.77,75.81,75.74,75.74,7600.0,66.0147,66.0495,65.9885,65.9885,7600.0
2014-06-20 13:25:00,75.73,75.75,75.7,75.71,12800.0,65.9798,65.9972,65.9537,65.9624,12800.0
2014-06-20 13:30:00,75.72,75.74,75.7,75.7,4900.0,65.9711,65.9885,65.9537,65.9537,4900.0
2014-06-20 13:35:00,75.7,75.74,75.7,75.73,12300.0,65.9537,65.9885,65.9537,65.9798,12300.0
2014-06-20 13:40:00,75.73,75.73,75.67,75.7,11500.0,65.9798,65.9798,65.9275,65.9537,11500.0
2014-06-20 13:45:00,75.7,75.72,75.66,75.66,10800.0,65.9537,65.9711,65.9188,65.9188,10800.0
2014-06-20 13:50:00,75.66,75.67,75.63,75.63,11900.0,65.9188,65.9275,65.8927,65.8927,11900.0
2014-06-20 13:55:00,75.64,75.64,75.57,75.57,8500.0,65.9014,65.9014,65.8404,65.8404,8500.0
2014-06-20 14:00:00,75.57,75.58,75.43,75.44,27000.0,65.8404,65.8491,65.7184,65.7271,27000.0
2014-06-20 14:05:00,75.44,75.52,75.37,75.39,106600.0,65.7271,65.7968,65.6662,65.6836,106600.0
2014-06-20 14:10:00,75.4,75.48,75.39,75.47,55300.0,65.6923,65.762,65.6836,65.7533,55300.0
2014-06-20 14:15:00,75.48,75.57,75.41,75.56,38100.0,65.762,65.8404,65.701,65.8317,38100.0
2014-06-20 14:20:00,75.57,75.67,75.56,75.63,9600.0,65.8404,65.9275,65.8317,65.8927,9600.0
2014-06-20 14:25:00,75.64,75.65,75.6,75.6,4700.0,65.9014,65.9101,65.8665,65.8665,4700.0
2014-06-20 14:30:00,75.6,75.61,75.57,75.58,8000.0,65.8665,65.8753,65.8404,65.8491,8000.0
2014-06-20 14:35:00,75.58,75.6,75.55,75.56,7000.0,65.8491,65.8665,65.823,65.8317,7000.0
2014-06-20 14:40:00,75.56,75.58,75.52,75.57,8600.0,65.8317,65.8491,65.7968,65.8404,8600.0
2014-06-20 14:45:00,75.57,75.59,75.55,75.56,10300.0,65.8404,65.8578,65.823,65.8317,10300.0
2014-06-20 14:50:00,75.57,75.6,75.56,75.58,9000.0,65.8404,65.8665,65.8317,65.8491,9000.0
2014-06-20 14:55:00,75.58,75.6,75.56,75.58,6600.0,65.8491,65.8665,65.8317,65.8491,6600.0
2014-06-20 15:00:00,75.59,75.59,75.57,75.58,6600.0,65.8578,65.8578,65.8404,65.8491,6600.0
2014-06-20 15:05:00,75.57,75.69,75.57,75.69,8700.0,65.8404,65.945,65.8404,65.945,8700.0
2014-06-20 15:10:00,75.67,75.69,75.64,75.64,7100.0,65.9275,65.945,65.9014,65.9014,7100.0
2014-06-20 15:15:00,75.65,75.67,75.64,75.64,8200.0,65.9101,65.9275,65.9014,65.9014,8200.0
2014-06-20 15:20:00,75.65,75.67,75.65,75.66,6200.0,65.9101,65.9275,65.9101,65.9188,6200.0
2014-06-20 15:25:00,75.66,75.73,75.66,75.72,16600.0,65.9188,65.9798,65.9188,65.9711,16600.0
2014-06-20 15:30:00,75.73,75.75,75.72,75.74,12300.0,65.9798,65.9972,65.9711,65.9885,12300.0
2014-06-20 15:35:00,75.73,75.75,75.71,75.75,19200.0,65.9798,65.9972,65.9624,65.9972,19200.0
2014-06-20 15:40:00,75.75,75.79,75.73,75.78,14700.0,65.9972,66.0321,65.9798,66.0234,14700.0
2014-06-20 15:45:00,75.77,75.78,75.66,75.66,40400.0,66.0147,66.0234,65.9188,65.9188,40400.0
2014-06-20 15:50:00,75.67,75.73,75.67,75.7,35700.0,65.9275,65.9798,65.9275,65.9537,35700.0
2014-06-20 15:55:00,75.71,75.79,75.71,75.76,90500.0,65.9624,66.0321,65.9624,66.0059,90500.0
2014-06-23 09:30:00,75.75,75.82,75.55,75.55,13500.0,65.9972,66.0582,65.823,65.823,13500.0
2014-06-23 09:35:00,75.59,75.59,75.3,75.3,6900.0,65.8578,65.8578,65.6052,65.6052,6900.0
2014-06-23 09:40:00,75.31,75.35,75.14,75.14,16000.0,65.6139,65.6487,65.4658,65.4658,16000.0
2014-06-23 09:45:00,75.17,75.19,75.06,75.08,14500.0,65.4919,65.5093,65.3961,65.4135,14500.0
2014-06-23 09:50:00,75.09,75.14,75.02,75.04,9000.0,65.4222,65.4658,65.3612,65.3786,9000.0
2014-06-23 09:55:00,75.01,75.01,74.83,74.83,47700.0,65.3525,65.3525,65.1957,65.1957,47700.0
2014-06-23 10:00:00,74.84,75.0,74.83,74.91,17100.0,65.2044,65.3438,65.1957,65.2654,17100.0
2014-06-23 10:05:00,74.93,74.97,74.75,74.77,21400.0,65.2828,65.3177,65.126,65.1434,21400.0
2014-06-23 10:10:00,74.76,74.78,74.63,74.63,34900.0,65.1347,65.1521,65.0214,65.0214,34900.0
2014-06-23 10:15:00,74.64,74.87,74.64,74.87,14000.0,65.0301,65.2305,65.0301,65.2305,14000.0
2014-06-23 10:20:00,74.88,74.99,74.79,74.79,6900.0,65.2392,65.3351,65.1608,65.1608,6900.0
2014-06-23 10:25:00,74.79,74.88,74.68,74.71,16300.0,65.1608,65.2392,65.065,65.0911,16300.0
2014-06-23 10:30:00,74.73,74.79,74.7,74.73,11200.0,65.1086,65.1608,65.0824,65.1086,11200.0
2014-06-23 10:35:00,74.74,74.88,74.72,74.82,13800.0,65.1173,65.2392,65.0998,65.187,13800.0
2014-06-23 10:40:00,74.82,74.9,74.82,74.87,17800.0,65.187,65.2567,65.187,65.2305,17800.0
2014-06-23 10:45:00,74.87,74.9,74.8,74.81,14700.0,65.2305,65.2567,65.1695,65.1783,14700.0
2014-06-23 10:50:00,74.81,74.82,74.71,74.72,22400.0,65.1783,65.187,65.0911,65.0998,22400.0
2014-06-23 10:55:00,74.73,74.73,74.69,74.73,23400.0,65.1086,65.1086,65.0737,65.1086,23400.0
2014-06-23 11:00:00,74.72,74.75,74.72,74.75,17500.0,65.0998,65.126,65.0998,65.126,17500.0
2014-06-23 11:05:00,74.73,74.74,74.65,74.65,22800.0,65.1086,65.1173,65.0389,65.0389,22800.0
2014-06-23 11:10:00,74.65,74.68,74.61,74.61,8400.0,65.0389,65.065,65.004,65.004,8400.0
2014-06-23 11:15:00,74.61,74.64,74.6,74.63,7000.0,65.004,65.0301,64.9953,65.0214,7000.0
2014-06-23 11:20:00,74.64,74.8,74.64,74.71,20500.0,65.0301,65.1695,65.0301,65.0911,20500.0
2014-06-23 11:25:00,74.7,74.7,74.54,74.54,10300.0,65.0824,65.0824,64.943,64.943,10300.0
2014-06-23 11:30:00,74.54,74.67,74.54,74.67,7500.0,64.943,65.0563,64.943,65.0563,7500.0
2014-06-23 11:35:00,74.67,74.67,74.56,74.6,31600.0,65.0563,65.0563,64.9604,64.9953,31600.0
2014-06-23 11:40:00,74.59,74.59,74.54,74.57,25600.0,64.9866,64.9866,64.943,64.9692,25600.0
2014-06-23 11:45:00,74.57,74.61,74.56,74.61,14600.0,64.9692,65.004,64.9604,65.004,14600.0
2014-06-23 11:50:00,74.63,74.63,74.57,74.62,6400.0,65.0214,65.0214,64.9692,65.0127,6400.0
2014-06-23 11:55:00,74.63,74.64,74.57,74.58,11200.0,65.0214,65.0301,64.9692,64.9779,11200.0
2014-06-23 12:00:00,74.58,74.62,74.54,74.62,9500.0,64.9779,65.0127,64.943,65.0127,9500.0
2014-06-23 12:05:00,74.63,74.64,74.58,74.58,9700.0,65.0214,65.0301,64.9779,64.9779,9700.0
2014-06-23 12:10:00,74.58,74.58,74.53,74.57,10800.0,64.9779,64.9779,64.9343,64.9692,10800.0
2014-06-23 12:15:00,74.58,74.63,74.58,74.6,9700.0,64.9779,65.0214,64.9779,64.9953,9700.0
2014-06-23 12:20:00,74.6,74.69,74.59,74.65,8900.0,64.9953,65.0737,64.9866,65.0389,8900.0
2014-06-23 12:25:00,74.66,74.66,74.61,74.63,7300.0,65.0476,65.0476,65.004,65.0214,7300.0
2014-06-23 12:30:00,74.65,74.69,74.64,74.67,10200.0,65.0389,65.0737,65.0301,65.0563,10200.0
2014-06-23 12:35:00,74.67,74.68,74.64,74.67,14900.0,65.0563,65.065,65.0301,65.0563,14900.0
2014-06-23 12:40:00,74.68,74.69,74.66,74.67,7700.0,65.065,65.0737,65.0476,65.0563,7700.0
2014-06-23 12:45:00,74.67,74.68,74.64,74.64,11700.0,65.0563,65.065,65.0301,65.0301,11700.0
2014-06-23 12:50:00,74.64,74.65,74.59,74.63,8200.0,65.0301,65.0389,64.9866,65.0214,8200.0
2014-06-23 12:55:00,74.63,74.65,74.6,74.64,7300.0,65.0214,65.0389,64.9953,65.0301,7300.0
2014-06-23 13:00:00,74.64,74.67,74.63,74.65,6100.0,65.0301,65.0563,65.0214,65.0389,6100.0
2014-06-23 13:05:00,74.64,74.66,74.61,74.63,6200.0,65.0301,65.0476,65.004,65.0214,6200.0
2014-06-23 13:10:00,74.61,74.66,74.61,74.65,10900.0,65.004,65.0476,65.004,65.0389,10900.0
2014-06-23 13:15:00,74.65,74.66,74.59,74.61,11300.0,65.0389,65.0476,64.9866,65.004,11300.0
2014-06-23 13:20:00,74.61,74.64,74.59,74.59,9700.0,65.004,65.0301,64.9866,64.9866,9700.0
2014-06-23 13:25:00,74.59,74.62,74.58,74.6,10200.0,64.9866,65.0127,64.9779,64.9953,10200.0
2014-06-23 13:30:00,74.59,74.62,74.55,74.58,45500.0,64.9866,65.0127,64.9517,64.9779,45500.0
2014-06-23 13:35:00,74.58,74.67,74.57,74.65,18200.0,64.9779,65.0563,64.9692,65.0389,18200.0
2014-06-23 13:40:00,74.65,74.65,74.62,74.62,4200.0,65.0389,65.0389,65.0127,65.0127,4200.0
2014-06-23 13:45:00,74.62,74.64,74.59,74.59,12700.0,65.0127,65.0301,64.9866,64.9866,12700.0
2014-06-23 13:50:00,74.6,74.64,74.57,74.61,13800.0,64.9953,65.0301,64.9692,65.004,13800.0
2014-06-23 13:55:00,74.59,74.67,74.56,74.65,20300.0,64.9866,65.0563,64.9604,65.0389,20300.0
2014-06-23 14:00:00,74.65,74.66,74.58,74.64,22800.0,65.0389,65.0476,64.9779,65.0301,22800.0
2014-06-23 14:05:00,74.64,74.64,74.61,74.62,8300.0,65.0301,65.0301,65.004,65.0127,8300.0
2014-06-23 14:10:00,74.62,74.65,74.61,74.64,22600.0,65.0127,65.0389,65.004,65.0301,22600.0
2014-06-23 14:15:00,74.64,74.68,74.6,74.68,9300.0,65.0301,65.065,64.9953,65.065,9300.0
2014-06-23 14:20:00,74.71,74.72,74.67,74.71,8400.0,65.0911,65.0998,65.0563,65.0911,8400.0
2014-06-23 14:25:00,74.72,74.72,74.59,74.64,20500.0,65.0998,65.0998,64.9866,65.0301,20500.0
2014-06-23 14:30:00,74.65,74.72,74.61,74.7,14500.0,65.0389,65.0998,65.004,65.0824,14500.0
2014-06-23 14:35:00,74.7,74.72,74.64,74.71,10500.0,65.0824,65.0998,65.0301,65.0911,10500.0
2014-06-23 14:40:00,74.72,74.72,74.69,74.69,8800.0,65.0998,65.0998,65.0737,65.0737,8800.0
2014-06-23 14:45:00,74.7,74.77,74.7,74.72,7700.0,65.0824,65.1434,65.0824,65.0998,7700.0
2014-06-23 14:50:00,74.7,74.73,74.69,74.71,10000.0,65.0824,65.1086,65.0737,65.0911,10000.0
2014-06-23 14:55:00,74.72,74.74,74.69,74.73,11100.0,65.0998,65.1173,65.0737,65.1086,11100.0
2014-06-23 15:00:00,74.72,74.8,74.71,74.78,14100.0,65.0998,65.1695,65.0911,65.1521,14100.0
2014-06-23 15:05:00,74.78,74.79,74.73,74.73,24200.0,65.1521,65.1608,65.1086,65.1086,24200.0
2014-06-23 15:10:00,74.74,74.74,74.64,74.67,30200.0,65.1173,65.1173,65.0301,65.0563,30200.0
2014-06-23 15:15:00,74.67,74.73,74.65,74.72,18500.0,65.0563,65.1086,65.0389,65.0998,18500.0
2014-06-23 15:20:00,74.72,74.73,74.67,74.67,9500.0,65.0998,65.1086,65.0563,65.0563,9500.0
2014-06-23 15:25:00,74.67,74.73,74.67,74.73,16600.0,65.0563,65.1086,65.0563,65.1086,16600.0
2014-06-23 15:30:00,74.73,74.74,74.68,74.74,13900.0,65.1086,65.1173,65.065,65.1173,13900.0
2014-06-23 15:35:00,74.74,74.75,74.72,74.73,15200.0,65.1173,65.126,65.0998,65.1086,15200.0
2014-06-23 15:40:00,74.74,74.74,74.73,74.73,13600.0,65.1173,65.1173,65.1086,65.1086,13600.0
2014-06-23 15:45:00,74.75,74.77,74.72,74.74,44400.0,65.126,65.1434,65.0998,65.1173,44400.0
2014-06-23 15:50:00,74.74,74.8,74.73,74.74,37000.0,65.1173,65.1695,65.1086,65.1173,37000.0
2014-06-23 15:55:00,74.74,74.84,74.74,74.81,52300.0,65.1173,65.2044,65.1173,65.1783,52300.0
2014-06-24 09:30:00,74.86,75.19,74.68,74.71,23800.0,65.2218,65.5093,65.065,65.0911,23800.0
2014-06-24 09:35:00,74.71,74.93,74.7,74.81,7400.0,65.0911,65.2828,65.0824,65.1783,7400.0
2014-06-24 09:40:00,74.81,74.83,74.73,74.76,6100.0,65.1783,65.1957,65.1086,65.1347,6100.0
2014-06-24 09:45:00,74.78,74.83,74.73,74.73,6700.0,65.1521,65.1957,65.1086,65.1086,6700.0
2014-06-24 09:50:00,74.75,74.76,74.7,74.72,8700.0,65.126,65.1347,65.0824,65.0998,8700.0
2014-06-24 09:55:00,74.74,74.75,74.64,74.71,6700.0,65.1173,65.126,65.0301,65.0911,6700.0
2014-06-24 10:00:00,74.75,74.84,74.7,74.79,33100.0,65.126,65.2044,65.0824,65.1608,33100.0
2014-06-24 10:05:00,74.79,74.86,74.75,74.75,7800.0,65.1608,65.2218,65.126,65.126,7800.0
2014-06-24 10:10:00,74.75,74.84,74.74,74.83,4000.0,65.126,65.2044,65.1173,65.1957,4000.0
2014-06-24 10:15:00,74.83,74.83,74.77,74.77,3300.0,65.1957,65.1957,65.1434,65.1434,3300.0
2014-06-24 10:20:00,74.75,74.82,74.73,74.75,4800.0,65.126,65.187,65.1086,65.126,4800.0
2014-06-24 10:25:00,74.75,74.81,74.73,74.8,8700.0,65.126,65.1783,65.1086,65.1695,8700.0
2014-06-24 10:30:00,74.79,74.83,74.71,74.71,7900.0,65.1608,65.1957,65.0911,65.0911,7900.0
2014-06-24 10:35:00,74.7,74.78,74.7,74.71,4500.0,65.0824,65.1521,65.0824,65.0911,4500.0
2014-06-24 10:40:00,74.7,74.71,74.64,74.68,3100.0,65.0824,65.0911,65.0301,65.065,3100.0
2014-06-24 10:45:00,74.69,74.74,74.68,74.73,4500.0,65.0737,65.1173,65.065,65.1086,4500.0
2014-06-24 10:50:00,74.73,74.73,74.69,74.7,4600.0,65.1086,65.1086,65.0737,65.0824,4600.0
2014-06-24 10:55:00,74.68,74.77,74.68,74.74,5700.0,65.065,65.1434,65.065,65.1173,5700.0
2014-06-24 11:00:00,74.74,74.75,74.72,74.73,5200.0,65.1173,65.126,65.0998,65.1086,5200.0
2014-06-24 11:05:00,74.72,74.73,74.67,74.69,5900.0,65.0998,65.1086,65.0563,65.0737,5900.0
2014-06-24 11:10:00,74.7,74.73,74.67,74.72,4700.0,65.0824,65.1086,65.0563,65.0998,4700.0
2014-06-24 11:15:00,74.73,74.73,74.68,74.68,5300.0,65.1086,65.1086,65.065,65.065,5300.0
2014-06-24 11:20:00,74.68,74.68,74.61,74.62,6300.0,65.065,65.065,65.004,65.0127,6300.0
2014-06-24 11:25:00,74.61,74.71,74.61,74.71,6300.0,65.004,65.0911,65.004,65.0911,6300.0
2014-06-24 11:30:00,74.71,74.73,74.68,74.72,4200.0,65.0911,65.1086,65.065,65.0998,4200.0
2014-06-24 11:35:00,74.71,74.74,74.7,74.73,2200.0,65.0911,65.1173,65.0824,65.1086,2200.0
2014-06-24 11:40:00,74.72,74.72,74.68,74.68,1900.0,65.0998,65.0998,65.065,65.065,1900.0
2014-06-24 11:45:00,74.68,74.76,74.68,74.76,4400.0,65.065,65.1347,65.065,65.1347,4400.0
2014-06-24 11:50:00,74.76,74.76,74.72,74.73,3000.0,65.1347,65.1347,65.0998,65.1086,3000.0
2014-06-24 11:55:00,74.74,74.78,74.73,74.78,3000.0,65.1173,65.1521,65.1086,65.1521,3000.0
2014-06-24 12:00:00,74.78,74.82,74.76,74.81,8600.0,65.1521,65.187,65.1347,65.1783,8600.0
2014-06-24 12:05:00,74.83,74.83,74.8,74.8,2900.0,65.1957,65.1957,65.1695,65.1695,2900.0
2014-06-24 12:10:00,74.81,74.85,74.81,74.81,3400.0,65.1783,65.2131,65.1783,65.1783,3400.0
2014-06-24 12:15:00,74.81,74.84,74.81,74.83,1800.0,65.1783,65.2044,65.1783,65.1957,1800.0
2014-06-24 12:20:00,74.83,74.84,74.79,74.79,1200.0,65.1957,65.2044,65.1608,65.1608,1200.0
2014-06-24 12:25:00,74.8,74.86,74.8,74.85,5500.0,65.1695,65.2218,65.1695,65.2131,5500.0
2014-06-24 12:30:00,74.85,74.87,74.84,74.84,1900.0,65.2131,65.2305,65.2044,65.2044,1900.0
2014-06-24 12:35:00,74.85,74.89,74.84,74.88,6400.0,65.2131,65.248,65.2044,65.2392,6400.0
2014-06-24 12:40:00,74.9,74.92,74.88,74.88,3500.0,65.2567,65.2741,65.2392,65.2392,3500.0
2014-06-24 12:45:00,74.87,74.88,74.84,74.87,2100.0,65.2305,65.2392,65.2044,65.2305,2100.0
2014-06-24 12:50:00,74.87,74.87,74.83,74.86,2500.0,65.2305,65.2305,65.1957,65.2218,2500.0
2014-06-24 12:55:00,74.86,74.88,74.82,74.87,3600.0,65.2218,65.2392,65.187,65.2305,3600.0
2014-06-24 13:00:00,74.87,74.88,74.82,74.82,2700.0,65.2305,65.2392,65.187,65.187,2700.0
2014-06-24 13:05:00,74.83,74.83,74.8,74.82,1400.0,65.1957,65.1957,65.1695,65.187,1400.0
2014-06-24 13:10:00,74.8,74.84,74.76,74.77,4200.0,65.1695,65.2044,65.1347,65.1434,4200.0
2014-06-24 13:15:00,74.76,74.76,74.7,74.72,4500.0,65.1347,65.1347,65.0824,65.0998,4500.0
2014-06-24 13:20:00,74.73,74.73,74.71,74.71,2000.0,65.1086,65.1086,65.0911,65.0911,2000.0
2014-06-24 13:25:00,74.72,74.75,74.71,74.73,3500.0,65.0998,65.126,65.0911,65.1086,3500.0
2014-06-24 13:30:00,74.73,74.79,74.73,74.78,2800.0,65.1086,65.1608,65.1086,65.1521,2800.0
2014-06-24 13:35:00,74.78,74.79,74.74,74.78,5000.0,65.1521,65.1608,65.1173,65.1521,5000.0
2014-06-24 13:40:00,74.77,74.81,74.77,74.78,3600.0,65.1434,65.1783,65.1434,65.1521,3600.0
2014-06-24 13:45:00,74.79,74.82,74.78,74.81,6200.0,65.1608,65.187,65.1521,65.1783,6200.0
2014-06-24 13:50:00,74.81,74.81,74.77,74.78,6700.0,65.1783,65.1783,65.1434,65.1521,6700.0
2014-06-24 13:55:00,74.78,74.79,74.74,74.75,5800.0,65.1521,65.1608,65.1173,65.126,5800.0
2014-06-24 14:00:00,74.75,74.83,74.75,74.82,7400.0,65.126,65.1957,65.126,65.187,7400.0
2014-06-24 14:05:00,74.82,74.84,74.78,74.84,9800.0,65.187,65.2044,65.1521,65.2044,9800.0
2014-06-24 14:10:00,74.83,74.91,74.81,74.91,8800.0,65.1957,65.2654,65.1783,65.2654,8800.0
2014-06-24 14:15:00,74.91,74.91,74.83,74.84,9300.0,65.2654,65.2654,65.1957,65.2044,9300.0
2014-06-24 14:20:00,74.84,74.87,74.84,74.84,4500.0,65.2044,65.2305,65.2044,65.2044,4500.0
2014-06-24 14:25:00,74.83,74.85,74.78,74.8,6500.0,65.1957,65.2131,65.1521,65.1695,6500.0
2014-06-24 14:30:00,74.82,74.82,74.74,74.75,3800.0,65.187,65.187,65.1173,65.126,3800.0
2014-06-24 14:35:00,74.75,74.77,74.72,74.72,7100.0,65.126,65.1434,65.0998,65.0998,7100.0
2014-06-24 14:40:00,74.73,74.78,74.73,74.73,6000.0,65.1086,65.1521,65.1086,65.1086,6000.0
2014-06-24 14:45:00,74.73,74.75,74.71,74.74,1900.0,65.1086,65.126,65.0911,65.1173,1900.0
2014-06-24 14:50:00,74.72,74.75,74.69,74.7,5600.0,65.0998,65.126,65.0737,65.0824,5600.0
2014-06-24 14:55:00,74.72,74.76,74.7,74.7,8100.0,65.0998,65.1347,65.0824,65.0824,8100.0
2014-06-24 15:00:00,74.7,74.75,74.67,74.7,28100.0,65.0824,65.126,65.0563,65.0824,28100.0
2014-06-24 15:05:00,74.71,74.72,74.63,74.63,8000.0,65.0911,65.0998,65.0214,65.0214,8000.0
2014-06-24 15:10:00,74.63,74.64,74.55,74.58,9800.0,65.0214,65.0301,64.9517,64.9779,9800.0
2014-06-24 15:15:00,74.57,74.61,74.53,74.53,7000.0,64.9692,65.004,64.9343,64.9343,7000.0
2014-06-24 15:20:00,74.53,74.59,74.5,74.56,9700.0,64.9343,64.9866,64.9082,64.9604,9700.0
2014-06-24 15:25:00,74.56,74.61,74.52,74.53,13300.0,64.9604,65.004,64.9256,64.9343,13300.0
2014-06-24 15:30:00,74.53,74.59,74.53,74.53,10000.0,64.9343,64.9866,64.9343,64.9343,10000.0
2014-06-24 15:35:00,74.54,74.57,74.51,74.53,38200.0,64.943,64.9692,64.9169,64.9343,38200.0
2014-06-24 15:40:00,74.52,74.6,74.51,74.56,16500.0,64.9256,64.9953,64.9169,64.9604,16500.0
2014-06-24 15:45:00,74.56,74.64,74.54,74.6,38000.0,64.9604,65.0301,64.943,64.9953,38000.0
2014-06-24 15:50:00,74.59,74.6,74.53,74.55,15800.0,64.9866,64.9953,64.9343,64.9517,15800.0
2014-06-24 15:55:00,74.56,74.63,74.5,74.52,42300.0,64.9604,65.0214,64.9082,64.9256,42300.0
2014-06-25 09:30:00,74.44,74.68,74.31,74.65,13200.0,64.8559,65.065,64.7426,65.0389,13200.0
2014-06-25 09:35:00,74.62,74.7,74.6,74.67,8800.0,65.0127,65.0824,64.9953,65.0563,8800.0
2014-06-25 09:40:00,74.66,74.66,74.59,74.61,5400.0,65.0476,65.0476,64.9866,65.004,5400.0
2014-06-25 09:45:00,74.63,74.69,74.57,74.57,6800.0,65.0214,65.0737,64.9692,64.9692,6800.0
2014-06-25 09:50:00,74.6,74.73,74.59,74.67,7800.0,64.9953,65.1086,64.9866,65.0563,7800.0
2014-06-25 09:55:00,74.66,74.66,74.56,74.59,11200.0,65.0476,65.0476,64.9604,64.9866,11200.0
2014-06-25 10:00:00,74.59,74.59,74.42,74.42,16600.0,64.9866,64.9866,64.8385,64.8385,16600.0
2014-06-25 10:05:00,74.43,74.5,74.43,74.5,3400.0,64.8472,64.9082,64.8472,64.9082,3400.0
2014-06-25 10:10:00,74.5,74.59,74.5,74.56,8000.0,64.9082,64.9866,64.9082,64.9604,8000.0
2014-06-25 10:15:00,74.55,74.55,74.46,74.5,3200.0,64.9517,64.9517,64.8733,64.9082,3200.0
2014-06-25 10:20:00,74.5,74.53,74.45,74.53,7000.0,64.9082,64.9343,64.8646,64.9343,7000.0
2014-06-25 10:25:00,74.52,74.54,74.46,74.46,6400.0,64.9256,64.943,64.8733,64.8733,6400.0
2014-06-25 10:30:00,74.46,74.48,74.41,74.41,3300.0,64.8733,64.8907,64.8298,64.8298,3300.0
2014-06-25 10:35:00,74.42,74.42,74.34,74.38,12100.0,64.8385,64.8385,64.7688,64.8036,12100.0
2014-06-25 10:40:00,74.4,74.4,74.33,74.38,5000.0,64.821,64.821,64.7601,64.8036,5000.0
2014-06-25 10:45:00,74.39,74.5,74.38,74.45,12100.0,64.8123,64.9082,64.8036,64.8646,12100.0
2014-06-25 10:50:00,74.46,74.52,74.46,74.48,2900.0,64.8733,64.9256,64.8733,64.8907,2900.0
2014-06-25 10:55:00,74.46,74.56,74.46,74.53,4700.0,64.8733,64.9604,64.8733,64.9343,4700.0
2014-06-25 11:00:00,74.53,74.53,74.49,74.49,4900.0,64.9343,64.9343,64.8995,64.8995,4900.0
2014-06-25 11:05:00,74.48,74.58,74.48,74.58,4500.0,64.8907,64.9779,64.8907,64.9779,4500.0
2014-06-25 11:10:00,74.58,74.62,74.58,74.58,4900.0,64.9779,65.0127,64.9779,64.9779,4900.0
2014-06-25 11:15:00,74.58,74.59,74.48,74.56,9000.0,64.9779,64.9866,64.8907,64.9604,9000.0
2014-06-25 11:20:00,74.56,74.59,74.51,74.51,5200.0,64.9604,64.9866,64.9169,64.9169,5200.0
2014-06-25 11:25:00,74.51,74.52,74.5,74.5,3400.0,64.9169,64.9256,64.9082,64.9082,3400.0
2014-06-25 11:30:00,74.51,74.6,74.51,74.6,2800.0,64.9169,64.9953,64.9169,64.9953,2800.0
2014-06-25 11:35:00,74.59,74.6,74.44,74.48,12000.0,64.9866,64.9953,64.8559,64.8907,12000.0
2014-06-25 11:40:00,74.49,74.49,74.43,74.44,5400.0,64.8995,64.8995,64.8472,64.8559,5400.0
2014-06-25 11:45:00,74.43,74.44,74.37,74.41,8100.0,64.8472,64.8559,64.7949,64.8298,8100.0
2014-06-25 11:50:00,74.42,74.5,74.42,74.48,4600.0,64.8385,64.9082,64.8385,64.8907,4600.0
2014-06-25 11:55:00,74.5,74.52,74.45,74.47,4400.0,64.9082,64.9256,64.8646,64.882,4400.0
2014-06-25 12:00:00,74.45,74.53,74.44,74.51,4700.0,64.8646,64.9343,64.8559,64.9169,4700.0
2014-06-25 12:05:00,74.5,74.5,74.4,74.45,15200.0,64.9082,64.9082,64.821,64.8646,15200.0
2014-06-25 12:10:00,74.45,74.46,74.39,74.39,2500.0,64.8646,64.8733,64.8123,64.8123,2500.0
2014-06-25 12:15:00,74.37,74.5,74.37,74.42,5600.0,64.7949,64.9082,64.7949,64.8385,5600.0
2014-06-25 12:20:00,74.42,74.44,74.42,74.43,3900.0,64.8385,64.8559,64.8385,64.8472,3900.0
2014-06-25 12:25:00,74.42,74.51,74.4,74.51,5300.0,64.8385,64.9169,64.821,64.9169,5300.0
2014-06-25 12:30:00,74.52,74.54,74.51,74.51,5700.0,64.9256,64.943,64.9169,64.9169,5700.0
2014-06-25 12:35:00,74.49,74.49,74.43,74.43,3300.0,64.8995,64.8995,64.8472,64.8472,3300.0
2014-06-25 12:40:00,74.43,74.43,74.37,74.4,5700.0,64.8472,64.8472,64.7949,64.821,5700.0
2014-06-25 12:45:00,74.41,74.44,74.41,74.42,3300.0,64.8298,64.8559,64.8298,64.8385,3300.0
2014-06-25 12:50:00,74.41,74.43,74.41,74.42,1200.0,64.8298,64.8472,64.8298,64.8385,1200.0
2014-06-25 12:55:00,74.41,74.46,74.41,74.45,4600.0,64.8298,64.8733,64.8298,64.8646,4600.0
2014-06-25 13:00:00,74.43,74.52,74.42,74.51,5200.0,64.8472,64.9256,64.8385,64.9169,5200.0
2014-06-25 13:05:00,74.53,74.53,74.5,74.52,6500.0,64.9343,64.9343,64.9082,64.9256,6500.0
2014-06-25 13:10:00,74.53,74.53,74.48,74.48,5100.0,64.9343,64.9343,64.8907,64.8907,5100.0
2014-06-25 13:15:00,74.49,74.5,74.47,74.5,7900.0,64.8995,64.9082,64.882,64.9082,7900.0
2014-06-25 13:20:00,74.49,74.5,74.46,74.47,8300.0,64.8995,64.9082,64.8733,64.882,8300.0
2014-06-25 13:25:00,74.48,74.56,74.48,74.54,9500.0,64.8907,64.9604,64.8907,64.943,9500.0
2014-06-25 13:30:00,74.55,74.56,74.53,74.55,2100.0,64.9517,64.9604,64.9343,64.9517,2100.0
2014-06-25 13:35:00,74.55,74.55,74.53,74.53,7000.0,64.9517,64.9517,64.9343,64.9343,7000.0
2014-06-25 13:40:00,74.53,74.57,74.53,74.53,9700.0,64.9343,64.9692,64.9343,64.9343,9700.0
2014-06-25 13:45:00,74.53,74.53,74.52,74.53,4600.0,64.9343,64.9343,64.9256,64.9343,4600.0
2014-06-25 13:50:00,74.53,74.55,74.51,74.55,8100.0,64.9343,64.9517,64.9169,64.9517,8100.0
2014-06-25 13:55:00,74.55,74.65,74.55,74.65,37500.0,64.9517,65.0389,64.9517,65.0389,37500.0
2014-06-25 14:00:00,74.64,74.67,74.63,74.65,6800.0,65.0301,65.0563,65.0214,65.0389,6800.0
2014-06-25 14:05:00,74.64,74.64,74.57,74.57,9300.0,65.0301,65.0301,64.9692,64.9692,9300.0
2014-06-25 14:10:00,74.58,74.62,74.56,74.62,7000.0,64.9779,65.0127,64.9604,65.0127,7000.0
2014-06-25 14:15:00,74.63,74.66,74.62,74.66,4700.0,65.0214,65.0476,65.0127,65.0476,4700.0
2014-06-25 14:20:00,74.65,74.71,74.65,74.7,8200.0,65.0389,65.0911,65.0389,65.0824,8200.0
2014-06-25 14:25:00,74.69,74.75,74.69,74.72,6500.0,65.0737,65.126,65.0737,65.0998,6500.0
2014-06-25 14:30:00,74.71,74.77,74.71,74.77,7100.0,65.0911,65.1434,65.0911,65.1434,7100.0
2014-06-25 14:35:00,74.77,74.81,74.76,74.81,10700.0,65.1434,65.1783,65.1347,65.1783,10700.0
2014-06-25 14:40:00,74.82,74.82,74.81,74.81,14200.0,65.187,65.187,65.1783,65.1783,14200.0
2014-06-25 14:45:00,74.81,74.81,74.78,74.78,8500.0,65.1783,65.1783,65.1521,65.1521,8500.0
2014-06-25 14:50:00,74.78,74.84,74.78,74.82,10100.0,65.1521,65.2044,65.1521,65.187,10100.0
2014-06-25 14:55:00,74.81,74.82,74.8,74.8,8200.0,65.1783,65.187,65.1695,65.1695,8200.0
2014-06-25 15:00:00,74.81,74.87,74.81,74.86,21800.0,65.1783,65.2305,65.1783,65.2218,21800.0
2014-06-25 15:05:00,74.86,74.9,74.85,74.9,17100.0,65.2218,65.2567,65.2131,65.2567,17100.0
2014-06-25 15:10:00,74.9,74.91,74.89,74.91,14500.0,65.2567,65.2654,65.248,65.2654,14500.0
2014-06-25 15:15:00,74.89,74.91,74.89,74.91,15300.0,65.248,65.2654,65.248,65.2654,15300.0
2014-06-25 15:20:00,74.9,74.97,74.9,74.97,16800.0,65.2567,65.3177,65.2567,65.3177,16800.0
2014-06-25 15:25:00,74.97,75.0,74.96,75.0,26600.0,65.3177,65.3438,65.3089,65.3438,26600.0
2014-06-25 15:30:00,75.0,75.02,74.99,75.02,20500.0,65.3438,65.3612,65.3351,65.3612,20500.0
2014-06-25 15:35:00,75.02,75.03,74.98,74.98,15500.0,65.3612,65.3699,65.3264,65.3264,15500.0
2014-06-25 15:40:00,74.98,75.01,74.98,74.98,26400.0,65.3264,65.3525,65.3264,65.3264,26400.0
2014-06-25 15:45:00,74.98,75.01,74.97,74.97,31400.0,65.3264,65.3525,65.3177,65.3177,31400.0
2014-06-25 15:50:00,74.96,74.97,74.92,74.97,47000.0,65.3089,65.3177,65.2741,65.3177,47000.0
2014-06-25 15:55:00,74.97,75.06,74.96,74.99,106800.0,65.3177,65.3961,65.3089,65.3351,106800.0
2014-06-26 09:30:00,74.26,74.27,73.82,73.88,60300.0,64.6991,64.7078,64.3157,64.368,60300.0
2014-06-26 09:35:00,73.85,74.15,73.85,74.14,20400.0,64.3419,64.6032,64.3419,64.5945,20400.0
2014-06-26 09:40:00,74.14,74.53,74.14,74.45,35200.0,64.5945,64.9343,64.5945,64.8646,35200.0
2014-06-26 09:45:00,74.47,74.5,74.38,74.39,37400.0,64.882,64.9082,64.8036,64.8123,37400.0
2014-06-26 09:50:00,74.42,74.48,74.31,74.48,27000.0,64.8385,64.8907,64.7426,64.8907,27000.0
2014-06-26 09:55:00,74.49,74.51,74.44,74.48,23300.0,64.8995,64.9169,64.8559,64.8907,23300.0
2014-06-26 10:00:00,74.47,74.53,74.36,74.39,27500.0,64.882,64.9343,64.7862,64.8123,27500.0
2014-06-26 10:05:00,74.38,74.44,74.37,74.43,7100.0,64.8036,64.8559,64.7949,64.8472,7100.0
2014-06-26 10:10:00,74.44,74.52,74.42,74.44,14700.0,64.8559,64.9256,64.8385,64.8559,14700.0
2014-06-26 10:15:00,74.45,74.53,74.42,74.42,12500.0,64.8646,64.9343,64.8385,64.8385,12500.0
2014-06-26 10:20:00,74.42,74.55,74.42,74.49,19500.0,64.8385,64.9517,64.8385,64.8995,19500.0
2014-06-26 10:25:00,74.48,74.52,74.42,74.51,9900.0,64.8907,64.9256,64.8385,64.9169,9900.0
2014-06-26 10:30:00,74.51,74.52,74.38,74.39,8700.0,64.9169,64.9256,64.8036,64.8123,8700.0
2014-06-26 10:35:00,74.38,74.38,74.25,74.27,9300.0,64.8036,64.8036,64.6904,64.7078,9300.0
2014-06-26 10:40:00,74.26,74.31,74.25,74.31,13600.0,64.6991,64.7426,64.6904,64.7426,13600.0
2014-06-26 10:45:00,74.3,74.32,74.27,74.28,12600.0,64.7339,64.7513,64.7078,64.7165,12600.0
2014-06-26 10:50:00,74.27,74.3,74.22,74.25,9100.0,64.7078,64.7339,64.6642,64.6904,9100.0
2014-06-26 10:55:00,74.24,74.31,74.23,74.31,9600.0,64.6816,64.7426,64.6729,64.7426,9600.0
2014-06-26 11:00:00,74.31,74.53,74.31,74.47,15100.0,64.7426,64.9343,64.7426,64.882,15100.0
2014-06-26 11:05:00,74.47,74.54,74.47,74.53,10600.0,64.882,64.943,64.882,64.9343,10600.0
2014-06-26 11:10:00,74.53,74.63,74.53,74.61,14800.0,64.9343,65.0214,64.9343,65.004,14800.0
2014-06-26 11:15:00,74.62,74.7,74.62,74.68,31300.0,65.0127,65.0824,65.0127,65.065,31300.0
2014-06-26 11:20:00,74.66,74.67,74.64,74.65,10100.0,65.0476,65.0563,65.0301,65.0389,10100.0
2014-06-26 11:25:00,74.63,74.64,74.45,74.45,10700.0,65.0214,65.0301,64.8646,64.8646,10700.0
2014-06-26 11:30:00,74.47,74.51,74.46,74.51,5400.0,64.882,64.9169,64.8733,64.9169,5400.0
2014-06-26 11:35:00,74.52,74.61,74.5,74.58,3900.0,64.9256,65.004,64.9082,64.9779,3900.0
2014-06-26 11:40:00,74.58,74.61,74.56,74.58,6000.0,64.9779,65.004,64.9604,64.9779,6000.0
2014-06-26 11:45:00,74.58,74.64,74.53,74.64,19100.0,64.9779,65.0301,64.9343,65.0301,19100.0
2014-06-26 11:50:00,74.63,74.69,74.63,74.69,6200.0,65.0214,65.0737,65.0214,65.0737,6200.0
2014-06-26 11:55:00,74.69,74.69,74.62,74.62,6000.0,65.0737,65.0737,65.0127,65.0127,6000.0
2014-06-26 12:00:00,74.61,74.61,74.57,74.59,7100.0,65.004,65.004,64.9692,64.9866,7100.0
2014-06-26 12:05:00,74.59,74.59,74.54,74.56,4900.0,64.9866,64.9866,64.943,64.9604,4900.0
2014-06-26 12:10:00,74.56,74.6,74.55,74.57,5400.0,64.9604,64.9953,64.9517,64.9692,5400.0
2014-06-26 12:15:00,74.56,74.56,74.46,74.46,2300.0,64.9604,64.9604,64.8733,64.8733,2300.0
2014-06-26 12:20:00,74.48,74.48,74.42,74.43,8100.0,64.8907,64.8907,64.8385,64.8472,8100.0
2014-06-26 12:25:00,74.41,74.41,74.33,74.36,5400.0,64.8298,64.8298,64.7601,64.7862,5400.0
2014-06-26 12:30:00,74.38,74.45,74.37,74.45,8000.0,64.8036,64.8646,64.7949,64.8646,8000.0
2014-06-26 12:35:00,74.45,74.45,74.41,74.43,4900.0,64.8646,64.8646,64.8298,64.8472,4900.0
2014-06-26 12:40:00,74.43,74.46,74.38,74.44,7000.0,64.8472,64.8733,64.8036,64.8559,7000.0
2014-06-26 12:45:00,74.45,74.45,74.38,74.39,7100.0,64.8646,64.8646,64.8036,64.8123,7100.0
2014-06-26 12:50:00,74.4,74.43,74.4,74.4,3800.0,64.821,64.8472,64.821,64.821,3800.0
2014-06-26 12:55:00,74.41,74.41,74.38,74.4,6600.0,64.8298,64.8298,64.8036,64.821,6600.0
2014-06-26 13:00:00,74.39,74.4,74.39,74.39,2900.0,64.8123,64.821,64.8123,64.8123,2900.0
2014-06-26 13:05:00,74.38,74.45,74.38,74.45,6100.0,64.8036,64.8646,64.8036,64.8646,6100.0
2014-06-26 13:10:00,74.46,74.49,74.45,74.46,6000.0,64.8733,64.8995,64.8646,64.8733,6000.0
2014-06-26 13:15:00,74.46,74.48,74.45,74.48,5800.0,64.8733,64.8907,64.8646,64.8907,5800.0
2014-06-26 13:20:00,74.48,74.57,74.48,74.56,8300.0,64.8907,64.9692,64.8907,64.9604,8300.0
2014-06-26 13:25:00,74.57,74.62,74.57,74.62,13400.0,64.9692,65.0127,64.9692,65.0127,13400.0
2014-06-26 13:30:00,74.62,74.65,74.6,74.64,12900.0,65.0127,65.0389,64.9953,65.0301,12900.0
2014-06-26 13:35:00,74.65,74.68,74.63,74.65,9800.0,65.0389,65.065,65.0214,65.0389,9800.0
2014-06-26 13:40:00,74.67,74.68,74.62,74.67,10600.0,65.0563,65.065,65.0127,65.0563,10600.0
2014-06-26 13:45:00,74.68,74.69,74.66,74.69,4000.0,65.065,65.0737,65.0476,65.0737,4000.0
2014-06-26 13:50:00,74.69,74.72,74.69,74.72,5000.0,65.0737,65.0998,65.0737,65.0998,5000.0
2014-06-26 13:55:00,74.71,74.72,74.63,74.65,21100.0,65.0911,65.0998,65.0214,65.0389,21100.0
2014-06-26 14:00:00,74.6,74.61,74.59,74.59,4500.0,64.9953,65.004,64.9866,64.9866,4500.0
2014-06-26 14:05:00,74.59,74.6,74.51,74.51,8100.0,64.9866,64.9953,64.9169,64.9169,8100.0
2014-06-26 14:10:00,74.51,74.52,74.47,74.47,18600.0,64.9169,64.9256,64.882,64.882,18600.0
2014-06-26 14:15:00,74.49,74.53,74.48,74.51,13700.0,64.8995,64.9343,64.8907,64.9169,13700.0
2014-06-26 14:20:00,74.51,74.52,74.5,74.51,6300.0,64.9169,64.9256,64.9082,64.9169,6300.0
2014-06-26 14:25:00,74.51,74.56,74.5,74.56,6000.0,64.9169,64.9604,64.9082,64.9604,6000.0
2014-06-26 14:30:00,74.55,74.56,74.54,74.55,2700.0,64.9517,64.9604,64.943,64.9517,2700.0
2014-06-26 14:35:00,74.54,74.6,74.54,74.6,7400.0,64.943,64.9953,64.943,64.9953,7400.0
2014-06-26 14:40:00,74.6,74.6,74.52,74.54,12800.0,64.9953,64.9953,64.9256,64.943,12800.0
2014-06-26 14:45:00,74.54,74.56,74.53,74.56,5300.0,64.943,64.9604,64.9343,64.9604,5300.0
2014-06-26 14:50:00,74.57,74.57,74.52,74.55,8600.0,64.9692,64.9692,64.9256,64.9517,8600.0
2014-06-26 14:55:00,74.54,74.55,74.53,74.53,5700.0,64.943,64.9517,64.9343,64.9343,5700.0
2014-06-26 15:00:00,74.52,74.56,74.49,74.5,14000.0,64.9256,64.9604,64.8995,64.9082,14000.0
2014-06-26 15:05:00,74.5,74.59,74.5,74.59,12700.0,64.9082,64.9866,64.9082,64.9866,12700.0
2014-06-26 15:10:00,74.59,74.59,74.56,74.57,5800.0,64.9866,64.9866,64.9604,64.9692,5800.0
2014-06-26 15:15:00,74.57,74.59,74.52,74.56,19000.0,64.9692,64.9866,64.9256,64.9604,19000.0
2014-06-26 15:20:00,74.55,74.6,74.55,74.59,19000.0,64.9517,64.9953,64.9517,64.9866,19000.0
2014-06-26 15:25:00,74.59,74.6,74.53,74.55,49600.0,64.9866,64.9953,64.9343,64.9517,49600.0
2014-06-26 15:30:00,74.53,74.61,74.53,74.6,17500.0,64.9343,65.004,64.9343,64.9953,17500.0
2014-06-26 15:35:00,74.61,74.63,74.56,74.62,15500.0,65.004,65.0214,64.9604,65.0127,15500.0
2014-06-26 15:40:00,74.62,74.62,74.56,74.6,37000.0,65.0127,65.0127,64.9604,64.9953,37000.0
2014-06-26 15:45:00,74.59,74.6,74.55,74.59,82700.0,64.9866,64.9953,64.9517,64.9866,82700.0
2014-06-26 15:50:00,74.59,74.6,74.56,74.58,29100.0,64.9866,64.9953,64.9604,64.9779,29100.0
2014-06-26 15:55:00,74.58,74.63,74.56,74.61,81400.0,64.9779,65.0214,64.9604,65.004,81400.0
2014-06-27 09:30:00,74.57,74.83,74.53,74.61,24600.0,64.9692,65.1957,64.9343,65.004,24600.0
2014-06-27 09:35:00,74.62,74.83,74.62,74.75,11500.0,65.0127,65.1957,65.0127,65.126,11500.0
2014-06-27 09:40:00,74.77,74.83,74.71,74.78,16700.0,65.1434,65.1957,65.0911,65.1521,16700.0
2014-06-27 09:45:00,74.76,74.85,74.76,74.83,7000.0,65.1347,65.2131,65.1347,65.1957,7000.0
2014-06-27 09:50:00,74.82,74.86,74.78,74.8,11800.0,65.187,65.2218,65.1521,65.1695,11800.0
2014-06-27 09:55:00,74.78,74.81,74.73,74.78,8000.0,65.1521,65.1783,65.1086,65.1521,8000.0
2014-06-27 10:00:00,74.78,74.78,74.71,74.72,9900.0,65.1521,65.1521,65.0911,65.0998,9900.0
2014-06-27 10:05:00,74.73,74.75,74.69,74.75,4900.0,65.1086,65.126,65.0737,65.126,4900.0
2014-06-27 10:10:00,74.75,74.84,74.71,74.81,20000.0,65.126,65.2044,65.0911,65.1783,20000.0
2014-06-27 10:15:00,74.79,74.8,74.74,74.78,4900.0,65.1608,65.1695,65.1173,65.1521,4900.0
2014-06-27 10:20:00,74.78,74.82,74.76,74.76,9200.0,65.1521,65.187,65.1347,65.1347,9200.0
2014-06-27 10:25:00,74.74,74.77,74.74,74.74,7200.0,65.1173,65.1434,65.1173,65.1173,7200.0
2014-06-27 10:30:00,74.75,74.81,74.74,74.78,12200.0,65.126,65.1783,65.1173,65.1521,12200.0
2014-06-27 10:35:00,74.79,74.82,74.73,74.78,10700.0,65.1608,65.187,65.1086,65.1521,10700.0
2014-06-27 10:40:00,74.77,74.81,74.7,74.81,21200.0,65.1434,65.1783,65.0824,65.1783,21200.0
2014-06-27 10:45:00,74.78,74.82,74.77,74.79,14900.0,65.1521,65.187,65.1434,65.1608,14900.0
2014-06-27 10:50:00,74.79,74.83,74.78,74.8,39700.0,65.1608,65.1957,65.1521,65.1695,39700.0
2014-06-27 10:55:00,74.8,74.82,74.77,74.78,8900.0,65.1695,65.187,65.1434,65.1521,8900.0
2014-06-27 11:00:00,74.78,74.9,74.78,74.9,43100.0,65.1521,65.2567,65.1521,65.2567,43100.0
2014-06-27 11:05:00,74.89,74.97,74.88,74.89,9400.0,65.248,65.3177,65.2392,65.248,9400.0
2014-06-27 11:10:00,74.88,74.9,74.83,74.87,7100.0,65.2392,65.2567,65.1957,65.2305,7100.0
2014-06-27 11:15:00,74.88,74.94,74.85,74.94,14000.0,65.2392,65.2915,65.2131,65.2915,14000.0
2014-06-27 11:20:00,74.95,74.99,74.94,74.97,4200.0,65.3002,65.3351,65.2915,65.3177,4200.0
2014-06-27 11:25:00,74.95,74.98,74.95,74.95,3900.0,65.3002,65.3264,65.3002,65.3002,3900.0
2014-06-27 11:30:00,74.95,74.95,74.85,74.85,14900.0,65.3002,65.3002,65.2131,65.2131,14900.0
2014-06-27 11:35:00,74.86,74.9,74.86,74.9,3800.0,65.2218,65.2567,65.2218,65.2567,3800.0
2014-06-27 11:40:00,74.89,74.89,74.86,74.86,2100.0,65.248,65.248,65.2218,65.2218,2100.0
2014-06-27 11:45:00,74.86,74.89,74.85,74.87,21000.0,65.2218,65.248,65.2131,65.2305,21000.0
2014-06-27 11:50:00,74.88,74.88,74.85,74.88,3500.0,65.2392,65.2392,65.2131,65.2392,3500.0
2014-06-27 11:55:00,74.85,74.87,74.85,74.87,2300.0,65.2131,65.2305,65.2131,65.2305,2300.0
2014-06-27 12:00:00,74.88,74.88,74.85,74.86,3100.0,65.2392,65.2392,65.2131,65.2218,3100.0
2014-06-27 12:05:00,74.86,74.87,74.85,74.87,5900.0,65.2218,65.2305,65.2131,65.2305,5900.0
2014-06-27 12:10:00,74.86,74.91,74.86,74.9,7600.0,65.2218,65.2654,65.2218,65.2567,7600.0
2014-06-27 12:15:00,74.9,74.9,74.85,74.85,3800.0,65.2567,65.2567,65.2131,65.2131,3800.0
2014-06-27 12:20:00,74.86,74.89,74.84,74.89,4600.0,65.2218,65.248,65.2044,65.248,4600.0
2014-06-27 12:25:00,74.86,74.86,74.8,74.81,1600.0,65.2218,65.2218,65.1695,65.1783,1600.0
2014-06-27 12:30:00,74.81,74.81,74.79,74.8,900.0,65.1783,65.1783,65.1608,65.1695,900.0
2014-06-27 12:35:00,74.8,74.81,74.76,74.81,3700.0,65.1695,65.1783,65.1347,65.1783,3700.0
2014-06-27 12:40:00,74.81,74.84,74.78,74.84,7000.0,65.1783,65.2044,65.1521,65.2044,7000.0
2014-06-27 12:45:00,74.84,74.88,74.84,74.88,3800.0,65.2044,65.2392,65.2044,65.2392,3800.0
2014-06-27 12:50:00,74.89,74.9,74.85,74.85,2200.0,65.248,65.2567,65.2131,65.2131,2200.0
2014-06-27 12:55:00,74.84,74.85,74.8,74.82,2100.0,65.2044,65.2131,65.1695,65.187,2100.0
2014-06-27 13:00:00,74.78,74.79,74.76,74.77,2300.0,65.1521,65.1608,65.1347,65.1434,2300.0
2014-06-27 13:05:00,74.76,74.79,74.76,74.78,2300.0,65.1347,65.1608,65.1347,65.1521,2300.0
2014-06-27 13:10:00,74.8,74.8,74.75,74.75,3400.0,65.1695,65.1695,65.126,65.126,3400.0
2014-06-27 13:15:00,74.75,74.77,74.7,74.7,7600.0,65.126,65.1434,65.0824,65.0824,7600.0
2014-06-27 13:20:00,74.71,74.72,74.67,74.69,2800.0,65.0911,65.0998,65.0563,65.0737,2800.0
2014-06-27 13:25:00,74.67,74.7,74.66,74.67,4400.0,65.0563,65.0824,65.0476,65.0563,4400.0
2014-06-27 13:30:00,74.68,74.7,74.67,74.67,2900.0,65.065,65.0824,65.0563,65.0563,2900.0
2014-06-27 13:35:00,74.67,74.68,74.65,74.66,2800.0,65.0563,65.065,65.0389,65.0476,2800.0
2014-06-27 13:40:00,74.65,74.69,74.65,74.67,1300.0,65.0389,65.0737,65.0389,65.0563,1300.0
2014-06-27 13:45:00,74.65,74.68,74.64,74.64,6100.0,65.0389,65.065,65.0301,65.0301,6100.0
2014-06-27 13:50:00,74.66,74.66,74.6,74.6,9700.0,65.0476,65.0476,64.9953,64.9953,9700.0
2014-06-27 13:55:00,74.6,74.6,74.58,74.59,5700.0,64.9953,64.9953,64.9779,64.9866,5700.0
2014-06-27 14:00:00,74.59,74.63,74.59,74.62,7600.0,64.9866,65.0214,64.9866,65.0127,7600.0
2014-06-27 14:05:00,74.63,74.67,74.6,74.65,5000.0,65.0214,65.0563,64.9953,65.0389,5000.0
2014-06-27 14:10:00,74.66,74.66,74.59,74.6,5900.0,65.0476,65.0476,64.9866,64.9953,5900.0
2014-06-27 14:15:00,74.6,74.61,74.58,74.58,8400.0,64.9953,65.004,64.9779,64.9779,8400.0
2014-06-27 14:20:00,74.57,74.61,74.57,74.61,4400.0,64.9692,65.004,64.9692,65.004,4400.0
2014-06-27 14:25:00,74.6,74.61,74.59,74.59,3700.0,64.9953,65.004,64.9866,64.9866,3700.0
2014-06-27 14:30:00,74.59,74.6,74.56,74.57,3700.0,64.9866,64.9953,64.9604,64.9692,3700.0
2014-06-27 14:35:00,74.57,74.64,74.56,74.6,7000.0,64.9692,65.0301,64.9604,64.9953,7000.0
2014-06-27 14:40:00,74.61,74.61,74.56,74.59,5500.0,65.004,65.004,64.9604,64.9866,5500.0
2014-06-27 14:45:00,74.59,74.59,74.52,74.55,2600.0,64.9866,64.9866,64.9256,64.9517,2600.0
2014-06-27 14:50:00,74.54,74.55,74.5,74.55,6400.0,64.943,64.9517,64.9082,64.9517,6400.0
2014-06-27 14:55:00,74.55,74.56,74.5,74.5,5600.0,64.9517,64.9604,64.9082,64.9082,5600.0
2014-06-27 15:00:00,74.5,74.56,74.5,74.55,9200.0,64.9082,64.9604,64.9082,64.9517,9200.0
2014-06-27 15:05:00,74.56,74.58,74.54,74.54,5700.0,64.9604,64.9779,64.943,64.943,5700.0
2014-06-27 15:10:00,74.55,74.58,74.53,74.58,7800.0,64.9517,64.9779,64.9343,64.9779,7800.0
2014-06-27 15:15:00,74.59,74.59,74.51,74.53,10500.0,64.9866,64.9866,64.9169,64.9343,10500.0
2014-06-27 15:20:00,74.54,74.58,74.54,74.57,9500.0,64.943,64.9779,64.943,64.9692,9500.0
2014-06-27 15:25:00,74.58,74.62,74.58,74.59,11000.0,64.9779,65.0127,64.9779,64.9866,11000.0
2014-06-27 15:30:00,74.58,74.7,74.58,74.7,12600.0,64.9779,65.0824,64.9779,65.0824,12600.0
2014-06-27 15:35:00,74.69,74.7,74.63,74.65,11600.0,65.0737,65.0824,65.0214,65.0389,11600.0
2014-06-27 15:40:00,74.64,74.72,74.63,74.72,16700.0,65.0301,65.0998,65.0214,65.0998,16700.0
2014-06-27 15:45:00,74.73,74.75,74.67,74.7,24200.0,65.1086,65.126,65.0563,65.0824,24200.0
2014-06-27 15:50:00,74.7,74.73,74.69,74.7,44900.0,65.0824,65.1086,65.0737,65.0824,44900.0
2014-06-27 15:55:00,74.71,74.72,74.66,74.72,59400.0,65.0911,65.0998,65.0476,65.0998,59400.0
2014-06-30 09:30:00,74.95,75.44,74.78,74.96,81500.0,65.3002,65.7271,65.1521,65.3089,81500.0
2014-06-30 09:35:00,74.93,75.13,74.81,74.81,26100.0,65.2828,65.4571,65.1783,65.1783,26100.0
2014-06-30 09:40:00,74.77,75.04,74.75,74.89,17800.0,65.1434,65.3786,65.126,65.248,17800.0
2014-06-30 09:45:00,74.89,74.91,74.83,74.87,7200.0,65.248,65.2654,65.1957,65.2305,7200.0
2014-06-30 09:50:00,74.87,74.92,74.78,74.89,5700.0,65.2305,65.2741,65.1521,65.248,5700.0
2014-06-30 09:55:00,74.89,74.95,74.84,74.95,14900.0,65.248,65.3002,65.2044,65.3002,14900.0
2014-06-30 10:00:00,74.96,74.98,74.86,74.9,12500.0,65.3089,65.3264,65.2218,65.2567,12500.0
2014-06-30 10:05:00,74.92,75.01,74.92,74.97,11900.0,65.2741,65.3525,65.2741,65.3177,11900.0
2014-06-30 10:10:00,74.97,75.04,74.92,75.04,13000.0,65.3177,65.3786,65.2741,65.3786,13000.0
2014-06-30 10:15:00,75.05,75.05,74.91,74.92,12400.0,65.3874,65.3874,65.2654,65.2741,12400.0
2014-06-30 10:20:00,74.92,75.02,74.92,74.98,14100.0,65.2741,65.3612,65.2741,65.3264,14100.0
2014-06-30 10:25:00,74.98,75.02,74.92,74.97,14200.0,65.3264,65.3612,65.2741,65.3177,14200.0
2014-06-30 10:30:00,74.96,74.97,74.92,74.93,24400.0,65.3089,65.3177,65.2741,65.2828,24400.0
2014-06-30 10:35:00,74.93,74.95,74.79,74.8,19000.0,65.2828,65.3002,65.1608,65.1695,19000.0
2014-06-30 10:40:00,74.8,74.85,74.77,74.78,25600.0,65.1695,65.2131,65.1434,65.1521,25600.0
2014-06-30 10:45:00,74.78,74.8,74.72,74.72,23300.0,65.1521,65.1695,65.0998,65.0998,23300.0
2014-06-30 10:50:00,74.71,74.72,74.54,74.55,32600.0,65.0911,65.0998,64.943,64.9517,32600.0
2014-06-30 10:55:00,74.55,74.74,74.55,74.74,6100.0,64.9517,65.1173,64.9517,65.1173,6100.0
2014-06-30 11:00:00,74.74,74.75,74.65,74.66,4700.0,65.1173,65.126,65.0389,65.0476,4700.0
2014-06-30 11:05:00,74.65,74.66,74.61,74.66,5700.0,65.0389,65.0476,65.004,65.0476,5700.0
2014-06-30 11:10:00,74.66,74.68,74.59,74.6,9500.0,65.0476,65.065,64.9866,64.9953,9500.0
2014-06-30 11:15:00,74.65,74.71,74.65,74.68,3300.0,65.0389,65.0911,65.0389,65.065,3300.0
2014-06-30 11:20:00,74.68,74.77,74.68,74.73,12200.0,65.065,65.1434,65.065,65.1086,12200.0
2014-06-30 11:25:00,74.74,74.79,74.74,74.75,10300.0,65.1173,65.1608,65.1173,65.126,10300.0
2014-06-30 11:30:00,74.75,74.81,74.75,74.81,3800.0,65.126,65.1783,65.126,65.1783,3800.0
2014-06-30 11:35:00,74.8,74.84,74.78,74.78,16000.0,65.1695,65.2044,65.1521,65.1521,16000.0
2014-06-30 11:40:00,74.78,74.79,74.71,74.77,6700.0,65.1521,65.1608,65.0911,65.1434,6700.0
2014-06-30 11:45:00,74.77,74.79,74.71,74.71,4000.0,65.1434,65.1608,65.0911,65.0911,4000.0
2014-06-30 11:50:00,74.72,74.76,74.72,74.73,11300.0,65.0998,65.1347,65.0998,65.1086,11300.0
2014-06-30 11:55:00,74.73,74.73,74.62,74.64,4700.0,65.1086,65.1086,65.0127,65.0301,4700.0
2014-06-30 12:00:00,74.62,74.69,74.61,74.68,3800.0,65.0127,65.0737,65.004,65.065,3800.0
2014-06-30 12:05:00,74.68,74.71,74.64,74.68,4900.0,65.065,65.0911,65.0301,65.065,4900.0
2014-06-30 12:10:00,74.68,74.68,74.62,74.63,3700.0,65.065,65.065,65.0127,65.0214,3700.0
2014-06-30 12:15:00,74.64,74.66,74.64,74.65,5900.0,65.0301,65.0476,65.0301,65.0389,5900.0
2014-06-30 12:20:00,74.67,74.69,74.66,74.69,2000.0,65.0563,65.0737,65.0476,65.0737,2000.0
2014-06-30 12:25:00,74.68,74.68,74.66,74.67,2200.0,65.065,65.065,65.0476,65.0563,2200.0
2014-06-30 12:30:00,74.66,74.67,74.6,74.62,7400.0,65.0476,65.0563,64.9953,65.0127,7400.0
2014-06-30 12:35:00,74.62,74.63,74.57,74.6,4300.0,65.0127,65.0214,64.9692,64.9953,4300.0
2014-06-30 12:40:00,74.58,74.6,74.55,74.6,5300.0,64.9779,64.9953,64.9517,64.9953,5300.0
2014-06-30 12:45:00,74.61,74.65,74.6,74.62,5700.0,65.004,65.0389,64.9953,65.0127,5700.0
2014-06-30 12:50:00,74.63,74.63,74.56,74.56,8200.0,65.0214,65.0214,64.9604,64.9604,8200.0
2014-06-30 12:55:00,74.57,74.58,74.53,74.54,6800.0,64.9692,64.9779,64.9343,64.943,6800.0
2014-06-30 13:00:00,74.54,74.54,74.49,74.49,9500.0,64.943,64.943,64.8995,64.8995,9500.0
2014-06-30 13:05:00,74.49,74.52,74.46,74.5,8800.0,64.8995,64.9256,64.8733,64.9082,8800.0
2014-06-30 13:10:00,74.49,74.53,74.48,74.52,4700.0,64.8995,64.9343,64.8907,64.9256,4700.0
2014-06-30 13:15:00,74.53,74.58,74.53,74.53,9300.0,64.9343,64.9779,64.9343,64.9343,9300.0
2014-06-30 13:20:00,74.53,74.55,74.48,74.49,7500.0,64.9343,64.9517,64.8907,64.8995,7500.0
2014-06-30 13:25:00,74.5,74.54,74.49,74.53,3700.0,64.9082,64.943,64.8995,64.9343,3700.0
2014-06-30 13:30:00,74.52,74.53,74.48,74.48,6900.0,64.9256,64.9343,64.8907,64.8907,6900.0
2014-06-30 13:35:00,74.48,74.51,74.48,74.49,8000.0,64.8907,64.9169,64.8907,64.8995,8000.0
2014-06-30 13:40:00,74.49,74.56,74.49,74.56,6000.0,64.8995,64.9604,64.8995,64.9604,6000.0
2014-06-30 13:45:00,74.56,74.58,74.56,74.57,8900.0,64.9604,64.9779,64.9604,64.9692,8900.0
2014-06-30 13:50:00,74.58,74.58,74.49,74.53,12500.0,64.9779,64.9779,64.8995,64.9343,12500.0
2014-06-30 13:55:00,74.53,74.53,74.48,74.48,8800.0,64.9343,64.9343,64.8907,64.8907,8800.0
2014-06-30 14:00:00,74.47,74.54,74.47,74.54,6500.0,64.882,64.943,64.882,64.943,6500.0
2014-06-30 14:05:00,74.54,74.56,74.53,74.55,9300.0,64.943,64.9604,64.9343,64.9517,9300.0
2014-06-30 14:10:00,74.55,74.59,74.54,74.58,5300.0,64.9517,64.9866,64.943,64.9779,5300.0
2014-06-30 14:15:00,74.57,74.58,74.56,74.58,4800.0,64.9692,64.9779,64.9604,64.9779,4800.0
2014-06-30 14:20:00,74.58,74.59,74.56,74.59,6400.0,64.9779,64.9866,64.9604,64.9866,6400.0
2014-06-30 14:25:00,74.59,74.6,74.55,74.58,10100.0,64.9866,64.9953,64.9517,64.9779,10100.0
2014-06-30 14:30:00,74.58,74.59,74.54,74.55,13300.0,64.9779,64.9866,64.943,64.9517,13300.0
2014-06-30 14:35:00,74.56,74.58,74.56,74.58,4400.0,64.9604,64.9779,64.9604,64.9779,4400.0
2014-06-30 14:40:00,74.58,74.58,74.5,74.52,21100.0,64.9779,64.9779,64.9082,64.9256,21100.0
2014-06-30 14:45:00,74.52,74.54,74.49,74.5,11000.0,64.9256,64.943,64.8995,64.9082,11000.0
2014-06-30 14:50:00,74.49,74.52,74.49,74.52,12900.0,64.8995,64.9256,64.8995,64.9256,12900.0
2014-06-30 14:55:00,74.52,74.53,74.43,74.43,9900.0,64.9256,64.9343,64.8472,64.8472,9900.0
2014-06-30 15:00:00,74.43,74.45,74.41,74.45,13600.0,64.8472,64.8646,64.8298,64.8646,13600.0
2014-06-30 15:05:00,74.44,74.48,74.44,74.44,10900.0,64.8559,64.8907,64.8559,64.8559,10900.0
2014-06-30 15:10:00,74.45,74.48,74.44,74.47,7400.0,64.8646,64.8907,64.8559,64.882,7400.0
2014-06-30 15:15:00,74.48,74.49,74.46,74.48,12800.0,64.8907,64.8995,64.8733,64.8907,12800.0
2014-06-30 15:20:00,74.48,74.49,74.46,74.46,18200.0,64.8907,64.8995,64.8733,64.8733,18200.0
2014-06-30 15:25:00,74.46,74.47,74.4,74.47,20000.0,64.8733,64.882,64.821,64.882,20000.0
2014-06-30 15:30:00,74.46,74.47,74.43,74.45,29300.0,64.8733,64.882,64.8472,64.8646,29300.0
2014-06-30 15:35:00,74.46,74.47,74.4,74.41,19100.0,64.8733,64.882,64.821,64.8298,19100.0
2014-06-30 15:40:00,74.41,74.42,74.29,74.29,36300.0,64.8298,64.8385,64.7252,64.7252,36300.0
2014-06-30 15:45:00,74.29,74.29,74.2,74.2,75500.0,64.7252,64.7252,64.6468,64.6468,75500.0
2014-06-30 15:50:00,74.2,74.25,74.18,74.2,78100.0,64.6468,64.6904,64.6294,64.6468,78100.0
2014-06-30 15:55:00,74.21,74.28,74.17,74.26,152400.0,64.6555,64.7165,64.6207,64.6991,152400.0
2014-07-01 09:30:00,74.54,74.54,74.07,74.15,38200.0,64.943,64.943,64.5335,64.6032,38200.0
2014-07-01 09:35:00,74.13,74.41,74.08,74.3,31000.0,64.5858,64.8298,64.5422,64.7339,31000.0
2014-07-01 09:40:00,74.29,74.38,74.18,74.31,15000.0,64.7252,64.8036,64.6294,64.7426,15000.0
2014-07-01 09:45:00,74.33,74.36,74.27,74.33,10900.0,64.7601,64.7862,64.7078,64.7601,10900.0
2014-07-01 09:50:00,74.36,74.49,74.3,74.33,14900.0,64.7862,64.8995,64.7339,64.7601,14900.0
2014-07-01 09:55:00,74.31,74.54,74.31,74.53,14900.0,64.7426,64.943,64.7426,64.9343,14900.0
2014-07-01 10:00:00,74.48,74.5,74.38,74.5,17900.0,64.8907,64.9082,64.8036,64.9082,17900.0
2014-07-01 10:05:00,74.49,74.53,74.46,74.5,26300.0,64.8995,64.9343,64.8733,64.9082,26300.0
2014-07-01 10:10:00,74.5,74.53,74.37,74.4,19700.0,64.9082,64.9343,64.7949,64.821,19700.0
2014-07-01 10:15:00,74.42,74.5,74.41,74.49,13000.0,64.8385,64.9082,64.8298,64.8995,13000.0
2014-07-01 10:20:00,74.5,74.5,74.45,74.46,12000.0,64.9082,64.9082,64.8646,64.8733,12000.0
2014-07-01 10:25:00,74.46,74.48,74.45,74.47,14500.0,64.8733,64.8907,64.8646,64.882,14500.0
2014-07-01 10:30:00,74.47,74.52,74.47,74.5,15700.0,64.882,64.9256,64.882,64.9082,15700.0
2014-07-01 10:35:00,74.5,74.5,74.42,74.5,29500.0,64.9082,64.9082,64.8385,64.9082,29500.0
2014-07-01 10:40:00,74.5,74.5,74.33,74.34,23400.0,64.9082,64.9082,64.7601,64.7688,23400.0
2014-07-01 10:45:00,74.33,74.4,74.33,74.37,15300.0,64.7601,64.821,64.7601,64.7949,15300.0
2014-07-01 10:50:00,74.37,74.37,74.29,74.29,14100.0,64.7949,64.7949,64.7252,64.7252,14100.0
2014-07-01 10:55:00,74.3,74.34,74.26,74.26,16300.0,64.7339,64.7688,64.6991,64.6991,16300.0
2014-07-01 11:00:00,74.27,74.33,74.26,74.29,18200.0,64.7078,64.7601,64.6991,64.7252,18200.0
2014-07-01 11:05:00,74.3,74.3,74.23,74.23,13700.0,64.7339,64.7339,64.6729,64.6729,13700.0
2014-07-01 11:10:00,74.24,74.24,74.17,74.22,18800.0,64.6816,64.6816,64.6207,64.6642,18800.0
2014-07-01 11:15:00,74.23,74.26,74.21,74.24,14800.0,64.6729,64.6991,64.6555,64.6816,14800.0
2014-07-01 11:20:00,74.25,74.26,74.17,74.17,16400.0,64.6904,64.6991,64.6207,64.6207,16400.0
2014-07-01 11:25:00,74.17,74.2,74.13,74.17,14600.0,64.6207,64.6468,64.5858,64.6207,14600.0
2014-07-01 11:30:00,74.16,74.16,74.07,74.08,30600.0,64.6119,64.6119,64.5335,64.5422,30600.0
2014-07-01 11:35:00,74.08,74.29,74.08,74.29,86900.0,64.5422,64.7252,64.5422,64.7252,86900.0
2014-07-01 11:40:00,74.3,74.37,74.27,74.28,30900.0,64.7339,64.7949,64.7078,64.7165,30900.0
2014-07-01 11:45:00,74.29,74.29,74.1,74.11,29500.0,64.7252,64.7252,64.5597,64.5684,29500.0
2014-07-01 11:50:00,74.12,74.22,74.08,74.21,31500.0,64.5771,64.6642,64.5422,64.6555,31500.0
2014-07-01 11:55:00,74.21,74.21,74.08,74.09,32400.0,64.6555,64.6555,64.5422,64.551,32400.0
2014-07-01 12:00:00,74.09,74.2,74.08,74.16,33300.0,64.551,64.6468,64.5422,64.6119,33300.0
2014-07-01 12:05:00,74.17,74.18,74.07,74.09,20100.0,64.6207,64.6294,64.5335,64.551,20100.0
2014-07-01 12:10:00,74.1,74.14,74.05,74.12,38100.0,64.5597,64.5945,64.5161,64.5771,38100.0
2014-07-01 12:15:00,74.12,74.19,74.12,74.17,19600.0,64.5771,64.6381,64.5771,64.6207,19600.0
2014-07-01 12:20:00,74.16,74.19,74.1,74.17,26400.0,64.6119,64.6381,64.5597,64.6207,26400.0
2014-07-01 12:25:00,74.17,74.21,74.1,74.17,20500.0,64.6207,64.6555,64.5597,64.6207,20500.0
2014-07-01 12:30:00,74.17,74.2,74.13,74.13,17600.0,64.6207,64.6468,64.5858,64.5858,17600.0
2014-07-01 12:35:00,74.13,74.17,74.12,74.12,23200.0,64.5858,64.6207,64.5771,64.5771,23200.0
2014-07-01 12:40:00,74.12,74.17,74.11,74.14,19100.0,64.5771,64.6207,64.5684,64.5945,19100.0
2014-07-01 12:45:00,74.15,74.2,74.14,74.19,36900.0,64.6032,64.6468,64.5945,64.6381,36900.0
2014-07-01 12:50:00,74.2,74.25,74.2,74.25,8900.0,64.6468,64.6904,64.6468,64.6904,8900.0
2014-07-01 12:55:00,74.24,74.25,74.13,74.17,22400.0,64.6816,64.6904,64.5858,64.6207,22400.0
2014-07-01 13:00:00,74.18,74.26,74.17,74.25,12500.0,64.6294,64.6991,64.6207,64.6904,12500.0
2014-07-01 13:05:00,74.25,74.25,74.21,74.21,15600.0,64.6904,64.6904,64.6555,64.6555,15600.0
2014-07-01 13:10:00,74.22,74.25,74.22,74.25,13300.0,64.6642,64.6904,64.6642,64.6904,13300.0
2014-07-01 13:15:00,74.25,74.27,74.24,74.27,17800.0,64.6904,64.7078,64.6816,64.7078,17800.0
2014-07-01 13:20:00,74.27,74.31,74.21,74.26,37100.0,64.7078,64.7426,64.6555,64.6991,37100.0
2014-07-01 13:25:00,74.27,74.27,74.24,74.24,6300.0,64.7078,64.7078,64.6816,64.6816,6300.0
2014-07-01 13:30:00,74.24,74.28,74.24,74.26,10300.0,64.6816,64.7165,64.6816,64.6991,10300.0
2014-07-01 13:35:00,74.26,74.27,74.24,74.26,11700.0,64.6991,64.7078,64.6816,64.6991,11700.0
2014-07-01 13:40:00,74.26,74.26,74.2,74.22,15400.0,64.6991,64.6991,64.6468,64.6642,15400.0
2014-07-01 13:45:00,74.23,74.27,74.21,74.25,10200.0,64.6729,64.7078,64.6555,64.6904,10200.0
2014-07-01 13:50:00,74.25,74.26,74.23,74.26,5700.0,64.6904,64.6991,64.6729,64.6991,5700.0
2014-07-01 13:55:00,74.25,74.27,74.24,74.26,21600.0,64.6904,64.7078,64.6816,64.6991,21600.0
2014-07-01 14:00:00,74.27,74.33,74.27,74.31,16300.0,64.7078,64.7601,64.7078,64.7426,16300.0
2014-07-01 14:05:00,74.31,74.32,74.28,74.31,23600.0,64.7426,64.7513,64.7165,64.7426,23600.0
2014-07-01 14:10:00,74.3,74.31,74.28,74.28,19600.0,64.7339,64.7426,64.7165,64.7165,19600.0
2014-07-01 14:15:00,74.28,74.28,74.24,74.26,13100.0,64.7165,64.7165,64.6816,64.6991,13100.0
2014-07-01 14:20:00,74.28,74.3,74.27,74.29,11300.0,64.7165,64.7339,64.7078,64.7252,11300.0
2014-07-01 14:25:00,74.29,74.3,74.21,74.24,13900.0,64.7252,64.7339,64.6555,64.6816,13900.0
2014-07-01 14:30:00,74.23,74.27,74.23,74.24,20100.0,64.6729,64.7078,64.6729,64.6816,20100.0
2014-07-01 14:35:00,74.25,74.28,74.25,74.27,11800.0,64.6904,64.7165,64.6904,64.7078,11800.0
2014-07-01 14:40:00,74.28,74.3,74.24,74.26,21500.0,64.7165,64.7339,64.6816,64.6991,21500.0
2014-07-01 14:45:00,74.26,74.27,74.23,74.27,10600.0,64.6991,64.7078,64.6729,64.7078,10600.0
2014-07-01 14:50:00,74.27,74.31,74.25,74.31,11200.0,64.7078,64.7426,64.6904,64.7426,11200.0
2014-07-01 14:55:00,74.3,74.36,74.26,74.36,12400.0,64.7339,64.7862,64.6991,64.7862,12400.0
2014-07-01 15:00:00,74.36,74.36,74.34,74.36,14100.0,64.7862,64.7862,64.7688,64.7862,14100.0
2014-07-01 15:05:00,74.36,74.39,74.35,74.39,17900.0,64.7862,64.8123,64.7775,64.8123,17900.0
2014-07-01 15:10:00,74.39,74.41,74.39,74.4,14800.0,64.8123,64.8298,64.8123,64.821,14800.0
2014-07-01 15:15:00,74.4,74.41,74.37,74.4,28300.0,64.821,64.8298,64.7949,64.821,28300.0
2014-07-01 15:20:00,74.4,74.42,74.39,74.4,17500.0,64.821,64.8385,64.8123,64.821,17500.0
2014-07-01 15:25:00,74.4,74.42,74.38,74.41,17500.0,64.821,64.8385,64.8036,64.8298,17500.0
2014-07-01 15:30:00,74.41,74.42,74.33,74.35,34500.0,64.8298,64.8385,64.7601,64.7775,34500.0
2014-07-01 15:35:00,74.35,74.42,74.35,74.38,38400.0,64.7775,64.8385,64.7775,64.8036,38400.0
2014-07-01 15:40:00,74.38,74.38,74.33,74.37,28500.0,64.8036,64.8036,64.7601,64.7949,28500.0
2014-07-01 15:45:00,74.38,74.39,74.33,74.33,39200.0,64.8036,64.8123,64.7601,64.7601,39200.0
2014-07-01 15:50:00,74.33,74.35,74.27,74.31,68900.0,64.7601,64.7775,64.7078,64.7426,68900.0
2014-07-01 15:55:00,74.3,74.33,74.2,74.24,109600.0,64.7339,64.7601,64.6468,64.6816,109600.0
2014-07-02 09:30:00,74.24,74.37,74.18,74.33,18300.0,64.6816,64.7949,64.6294,64.7601,18300.0
2014-07-02 09:35:00,74.34,74.37,74.21,74.22,24500.0,64.7688,64.7949,64.6555,64.6642,24500.0
2014-07-02 09:40:00,74.22,74.31,74.2,74.23,17300.0,64.6642,64.7426,64.6468,64.6729,17300.0
2014-07-02 09:45:00,74.24,74.31,74.21,74.23,10600.0,64.6816,64.7426,64.6555,64.6729,10600.0
2014-07-02 09:50:00,74.24,74.27,74.13,74.14,9900.0,64.6816,64.7078,64.5858,64.5945,9900.0
2014-07-02 09:55:00,74.14,74.19,74.06,74.07,13900.0,64.5945,64.6381,64.5248,64.5335,13900.0
2014-07-02 10:00:00,74.07,74.15,74.07,74.09,11400.0,64.5335,64.6032,64.5335,64.551,11400.0
2014-07-02 10:05:00,74.09,74.13,73.96,73.97,12600.0,64.551,64.5858,64.4377,64.4464,12600.0
2014-07-02 10:10:00,73.97,74.01,73.92,73.94,10600.0,64.4464,64.4813,64.4028,64.4203,10600.0
2014-07-02 10:15:00,73.95,73.98,73.9,73.96,10300.0,64.429,64.4551,64.3854,64.4377,10300.0
2014-07-02 10:20:00,73.97,73.97,73.87,73.87,8500.0,64.4464,64.4464,64.3593,64.3593,8500.0
2014-07-02 10:25:00,73.88,73.94,73.88,73.91,29100.0,64.368,64.4203,64.368,64.3941,29100.0
2014-07-02 10:30:00,73.91,74.08,73.91,73.97,9600.0,64.3941,64.5422,64.3941,64.4464,9600.0
2014-07-02 10:35:00,73.99,74.06,73.98,74.06,8700.0,64.4638,64.5248,64.4551,64.5248,8700.0
2014-07-02 10:40:00,74.07,74.15,74.03,74.03,12600.0,64.5335,64.6032,64.4987,64.4987,12600.0
2014-07-02 10:45:00,74.04,74.05,73.98,73.98,13600.0,64.5074,64.5161,64.4551,64.4551,13600.0
2014-07-02 10:50:00,73.98,74.0,73.91,73.99,13400.0,64.4551,64.4725,64.3941,64.4638,13400.0
2014-07-02 10:55:00,74.0,74.01,73.93,73.97,23400.0,64.4725,64.4813,64.4116,64.4464,23400.0
2014-07-02 11:00:00,73.99,74.05,73.95,73.99,14800.0,64.4638,64.5161,64.429,64.4638,14800.0
2014-07-02 11:05:00,73.99,73.99,73.92,73.97,11200.0,64.4638,64.4638,64.4028,64.4464,11200.0
2014-07-02 11:10:00,73.97,73.97,73.9,73.9,7400.0,64.4464,64.4464,64.3854,64.3854,7400.0
2014-07-02 11:15:00,73.9,73.95,73.9,73.93,3100.0,64.3854,64.429,64.3854,64.4116,3100.0
2014-07-02 11:20:00,73.94,73.95,73.91,73.95,6400.0,64.4203,64.429,64.3941,64.429,6400.0
2014-07-02 11:25:00,73.95,73.96,73.71,73.88,67600.0,64.429,64.4377,64.2199,64.368,67600.0
2014-07-02 11:30:00,73.88,73.99,73.86,73.96,11800.0,64.368,64.4638,64.3506,64.4377,11800.0
2014-07-02 11:35:00,73.96,74.0,73.96,73.96,9500.0,64.4377,64.4725,64.4377,64.4377,9500.0
2014-07-02 11:40:00,73.97,74.0,73.93,73.93,8500.0,64.4464,64.4725,64.4116,64.4116,8500.0
2014-07-02 11:45:00,73.93,73.93,73.86,73.87,6600.0,64.4116,64.4116,64.3506,64.3593,6600.0
2014-07-02 11:50:00,73.88,73.93,73.87,73.93,10600.0,64.368,64.4116,64.3593,64.4116,10600.0
2014-07-02 11:55:00,73.94,74.0,73.93,73.93,4100.0,64.4203,64.4725,64.4116,64.4116,4100.0
2014-07-02 12:00:00,73.95,73.99,73.93,73.97,7400.0,64.429,64.4638,64.4116,64.4464,7400.0
2014-07-02 12:05:00,73.96,73.96,73.91,73.91,5300.0,64.4377,64.4377,64.3941,64.3941,5300.0
2014-07-02 12:10:00,73.92,74.0,73.92,73.93,9800.0,64.4028,64.4725,64.4028,64.4116,9800.0
2014-07-02 12:15:00,73.94,73.94,73.84,73.84,16500.0,64.4203,64.4203,64.3331,64.3331,16500.0
2014-07-02 12:20:00,73.84,73.85,73.81,73.85,15500.0,64.3331,64.3419,64.307,64.3419,15500.0
2014-07-02 12:25:00,73.83,73.88,73.82,73.84,10100.0,64.3244,64.368,64.3157,64.3331,10100.0
2014-07-02 12:30:00,73.87,73.93,73.87,73.92,7900.0,64.3593,64.4116,64.3593,64.4028,7900.0
2014-07-02 12:35:00,73.93,73.94,73.88,73.88,9000.0,64.4116,64.4203,64.368,64.368,9000.0
2014-07-02 12:40:00,73.86,73.87,73.78,73.83,29000.0,64.3506,64.3593,64.2809,64.3244,29000.0
2014-07-02 12:45:00,73.84,73.98,73.83,73.98,36200.0,64.3331,64.4551,64.3244,64.4551,36200.0
2014-07-02 12:50:00,73.98,73.99,73.87,73.88,19600.0,64.4551,64.4638,64.3593,64.368,19600.0
2014-07-02 12:55:00,73.87,73.94,73.86,73.94,6300.0,64.3593,64.4203,64.3506,64.4203,6300.0
2014-07-02 13:00:00,73.95,73.95,73.9,73.9,4200.0,64.429,64.429,64.3854,64.3854,4200.0
2014-07-02 13:05:00,73.9,74.01,73.89,74.01,15100.0,64.3854,64.4813,64.3767,64.4813,15100.0
2014-07-02 13:10:00,74.0,74.0,73.92,73.94,14800.0,64.4725,64.4725,64.4028,64.4203,14800.0
2014-07-02 13:15:00,73.95,73.96,73.91,73.93,11300.0,64.429,64.4377,64.3941,64.4116,11300.0
2014-07-02 13:20:00,73.94,73.98,73.91,73.96,13200.0,64.4203,64.4551,64.3941,64.4377,13200.0
2014-07-02 13:25:00,73.96,74.0,73.95,73.97,9300.0,64.4377,64.4725,64.429,64.4464,9300.0
2014-07-02 13:30:00,73.97,74.01,73.95,73.96,8900.0,64.4464,64.4813,64.429,64.4377,8900.0
2014-07-02 13:35:00,73.96,73.99,73.95,73.98,4900.0,64.4377,64.4638,64.429,64.4551,4900.0
2014-07-02 13:40:00,73.98,73.99,73.91,73.96,16700.0,64.4551,64.4638,64.3941,64.4377,16700.0
2014-07-02 13:45:00,73.95,73.95,73.93,73.93,2700.0,64.429,64.429,64.4116,64.4116,2700.0
2014-07-02 13:50:00,73.93,73.98,73.91,73.94,16300.0,64.4116,64.4551,64.3941,64.4203,16300.0
2014-07-02 13:55:00,73.94,73.98,73.93,73.93,4300.0,64.4203,64.4551,64.4116,64.4116,4300.0
2014-07-02 14:00:00,73.91,73.97,73.9,73.97,6700.0,64.3941,64.4464,64.3854,64.4464,6700.0
2014-07-02 14:05:00,73.97,73.99,73.93,73.93,14700.0,64.4464,64.4638,64.4116,64.4116,14700.0
2014-07-02 14:10:00,73.94,73.98,73.94,73.96,13800.0,64.4203,64.4551,64.4203,64.4377,13800.0
2014-07-02 14:15:00,73.97,73.97,73.94,73.97,7500.0,64.4464,64.4464,64.4203,64.4464,7500.0
2014-07-02 14:20:00,73.97,73.98,73.94,73.95,19000.0,64.4464,64.4551,64.4203,64.429,19000.0
2014-07-02 14:25:00,73.96,73.96,73.9,73.95,19600.0,64.4377,64.4377,64.3854,64.429,19600.0
2014-07-02 14:30:00,73.95,73.97,73.92,73.95,11000.0,64.429,64.4464,64.4028,64.429,11000.0
2014-07-02 14:35:00,73.95,73.95,73.9,73.94,7400.0,64.429,64.429,64.3854,64.4203,7400.0
2014-07-02 14:40:00,73.94,73.96,73.9,73.94,14900.0,64.4203,64.4377,64.3854,64.4203,14900.0
2014-07-02 14:45:00,73.95,73.95,73.91,73.92,7500.0,64.429,64.429,64.3941,64.4028,7500.0
2014-07-02 14:50:00,73.92,73.96,73.91,73.92,11600.0,64.4028,64.4377,64.3941,64.4028,11600.0
2014-07-02 14:55:00,73.93,73.95,73.91,73.95,13000.0,64.4116,64.429,64.3941,64.429,13000.0
2014-07-02 15:00:00,73.95,73.97,73.87,73.9,22500.0,64.429,64.4464,64.3593,64.3854,22500.0
2014-07-02 15:05:00,73.89,73.91,73.84,73.84,16300.0,64.3767,64.3941,64.3331,64.3331,16300.0
2014-07-02 15:10:00,73.84,73.88,73.83,73.88,18600.0,64.3331,64.368,64.3244,64.368,18600.0
2014-07-02 15:15:00,73.88,73.9,73.86,73.86,17200.0,64.368,64.3854,64.3506,64.3506,17200.0
2014-07-02 15:20:00,73.87,73.9,73.85,73.86,15100.0,64.3593,64.3854,64.3419,64.3506,15100.0
2014-07-02 15:25:00,73.85,73.86,73.84,73.85,24600.0,64.3419,64.3506,64.3331,64.3419,24600.0
2014-07-02 15:30:00,73.86,73.87,73.84,73.87,23200.0,64.3506,64.3593,64.3331,64.3593,23200.0
2014-07-02 15:35:00,73.87,73.91,73.86,73.88,26800.0,64.3593,64.3941,64.3506,64.368,26800.0
2014-07-02 15:40:00,73.88,73.88,73.85,73.87,29800.0,64.368,64.368,64.3419,64.3593,29800.0
2014-07-02 15:45:00,73.87,73.95,73.87,73.94,38200.0,64.3593,64.429,64.3593,64.4203,38200.0
2014-07-02 15:50:00,73.94,73.95,73.86,73.86,59400.0,64.4203,64.429,64.3506,64.3506,59400.0
2014-07-02 15:55:00,73.87,73.93,73.83,73.93,81800.0,64.3593,64.4116,64.3244,64.4116,81800.0
2014-07-03 09:30:00,74.09,74.38,74.09,74.37,29800.0,64.551,64.8036,64.551,64.7949,29800.0
2014-07-03 09:35:00,74.4,74.45,74.22,74.41,12700.0,64.821,64.8646,64.6642,64.8298,12700.0
2014-07-03 09:40:00,74.42,74.48,74.35,74.44,16700.0,64.8385,64.8907,64.7775,64.8559,16700.0
2014-07-03 09:45:00,74.48,74.67,74.48,74.67,16100.0,64.8907,65.0563,64.8907,65.0563,16100.0
2014-07-03 09:50:00,74.66,74.78,74.65,74.76,31900.0,65.0476,65.1521,65.0389,65.1347,31900.0
2014-07-03 09:55:00,74.75,74.8,74.68,74.77,20600.0,65.126,65.1695,65.065,65.1434,20600.0
2014-07-03 10:00:00,74.78,74.85,74.73,74.85,14000.0,65.1521,65.2131,65.1086,65.2131,14000.0
2014-07-03 10:05:00,74.86,74.93,74.83,74.93,13500.0,65.2218,65.2828,65.1957,65.2828,13500.0
2014-07-03 10:10:00,74.94,74.95,74.83,74.84,13800.0,65.2915,65.3002,65.1957,65.2044,13800.0
2014-07-03 10:15:00,74.85,74.95,74.85,74.89,15500.0,65.2131,65.3002,65.2131,65.248,15500.0
2014-07-03 10:20:00,74.9,74.92,74.82,74.82,15000.0,65.2567,65.2741,65.187,65.187,15000.0
2014-07-03 10:25:00,74.83,74.93,74.82,74.92,12900.0,65.1957,65.2828,65.187,65.2741,12900.0
2014-07-03 10:30:00,74.91,74.92,74.8,74.81,16900.0,65.2654,65.2741,65.1695,65.1783,16900.0
2014-07-03 10:35:00,74.81,74.82,74.76,74.79,12500.0,65.1783,65.187,65.1347,65.1608,12500.0
2014-07-03 10:40:00,74.8,74.8,74.72,74.75,13300.0,65.1695,65.1695,65.0998,65.126,13300.0
2014-07-03 10:45:00,74.76,74.8,74.68,74.69,12400.0,65.1347,65.1695,65.065,65.0737,12400.0
2014-07-03 10:50:00,74.69,74.72,74.68,74.72,7200.0,65.0737,65.0998,65.065,65.0998,7200.0
2014-07-03 10:55:00,74.72,74.79,74.7,74.78,13200.0,65.0998,65.1608,65.0824,65.1521,13200.0
2014-07-03 11:00:00,74.78,74.81,74.75,74.8,22100.0,65.1521,65.1783,65.126,65.1695,22100.0
2014-07-03 11:05:00,74.78,74.82,74.77,74.81,15000.0,65.1521,65.187,65.1434,65.1783,15000.0
2014-07-03 11:10:00,74.79,74.84,74.76,74.84,20200.0,65.1608,65.2044,65.1347,65.2044,20200.0
2014-07-03 11:15:00,74.84,74.84,74.79,74.79,5400.0,65.2044,65.2044,65.1608,65.1608,5400.0
2014-07-03 11:20:00,74.81,74.85,74.79,74.82,9600.0,65.1783,65.2131,65.1608,65.187,9600.0
2014-07-03 11:25:00,74.81,74.9,74.8,74.9,11800.0,65.1783,65.2567,65.1695,65.2567,11800.0
2014-07-03 11:30:00,74.9,74.94,74.88,74.88,8200.0,65.2567,65.2915,65.2392,65.2392,8200.0
2014-07-03 11:35:00,74.88,75.03,74.87,75.03,16500.0,65.2392,65.3699,65.2305,65.3699,16500.0
2014-07-03 11:40:00,75.03,75.09,75.01,75.08,11800.0,65.3699,65.4222,65.3525,65.4135,11800.0
2014-07-03 11:45:00,75.08,75.16,75.08,75.15,13400.0,65.4135,65.4832,65.4135,65.4745,13400.0
2014-07-03 11:50:00,75.15,75.17,75.11,75.12,10100.0,65.4745,65.4919,65.4396,65.4483,10100.0
2014-07-03 11:55:00,75.12,75.18,75.11,75.18,9000.0,65.4483,65.5006,65.4396,65.5006,9000.0
2014-07-03 12:00:00,75.19,75.22,75.14,75.14,12700.0,65.5093,65.5355,65.4658,65.4658,12700.0
2014-07-03 12:05:00,75.15,75.15,75.07,75.09,12100.0,65.4745,65.4745,65.4048,65.4222,12100.0
2014-07-03 12:10:00,75.1,75.15,75.09,75.09,14100.0,65.4309,65.4745,65.4222,65.4222,14100.0
2014-07-03 12:15:00,75.07,75.07,75.05,75.06,9300.0,65.4048,65.4048,65.3874,65.3961,9300.0
2014-07-03 12:20:00,75.06,75.13,75.04,75.12,33900.0,65.3961,65.4571,65.3786,65.4483,33900.0
2014-07-03 12:25:00,75.11,75.17,75.11,75.15,19800.0,65.4396,65.4919,65.4396,65.4745,19800.0
2014-07-03 12:30:00,75.15,75.16,75.1,75.1,15300.0,65.4745,65.4832,65.4309,65.4309,15300.0
2014-07-03 12:35:00,75.09,75.09,75.05,75.06,17200.0,65.4222,65.4222,65.3874,65.3961,17200.0
2014-07-03 12:40:00,75.06,75.07,74.98,74.99,25300.0,65.3961,65.4048,65.3264,65.3351,25300.0
2014-07-03 12:45:00,75.0,75.09,74.99,75.03,45900.0,65.3438,65.4222,65.3351,65.3699,45900.0
2014-07-03 12:50:00,75.02,75.09,75.02,75.05,56100.0,65.3612,65.4222,65.3612,65.3874,56100.0
2014-07-03 12:55:00,75.05,75.05,74.95,75.01,143800.0,65.3874,65.3874,65.3002,65.3525,143800.0
2014-07-07 09:30:00,74.75,74.87,74.69,74.8,38200.0,65.126,65.2305,65.0737,65.1695,38200.0
2014-07-07 09:35:00,74.81,74.82,74.71,74.81,24200.0,65.1783,65.187,65.0911,65.1783,24200.0
2014-07-07 09:40:00,74.79,74.81,74.73,74.75,23600.0,65.1608,65.1783,65.1086,65.126,23600.0
2014-07-07 09:45:00,74.72,74.75,74.68,74.7,11900.0,65.0998,65.126,65.065,65.0824,11900.0
2014-07-07 09:50:00,74.72,74.72,74.64,74.66,11100.0,65.0998,65.0998,65.0301,65.0476,11100.0
2014-07-07 09:55:00,74.64,74.65,74.5,74.51,13900.0,65.0301,65.0389,64.9082,64.9169,13900.0
2014-07-07 10:00:00,74.53,74.66,74.51,74.65,28500.0,64.9343,65.0476,64.9169,65.0389,28500.0
2014-07-07 10:05:00,74.64,74.71,74.61,74.7,17200.0,65.0301,65.0911,65.004,65.0824,17200.0
2014-07-07 10:10:00,74.7,74.71,74.65,74.65,19800.0,65.0824,65.0911,65.0389,65.0389,19800.0
2014-07-07 10:15:00,74.65,74.68,74.64,74.67,16400.0,65.0389,65.065,65.0301,65.0563,16400.0
2014-07-07 10:20:00,74.67,74.68,74.65,74.66,9800.0,65.0563,65.065,65.0389,65.0476,9800.0
2014-07-07 10:25:00,74.67,74.72,74.63,74.63,14400.0,65.0563,65.0998,65.0214,65.0214,14400.0
2014-07-07 10:30:00,74.64,74.64,74.6,74.64,10400.0,65.0301,65.0301,64.9953,65.0301,10400.0
2014-07-07 10:35:00,74.65,74.65,74.52,74.53,14300.0,65.0389,65.0389,64.9256,64.9343,14300.0
2014-07-07 10:40:00,74.54,74.57,74.48,74.49,15600.0,64.943,64.9692,64.8907,64.8995,15600.0
2014-07-07 10:45:00,74.47,74.5,74.47,74.48,4800.0,64.882,64.9082,64.882,64.8907,4800.0
2014-07-07 10:50:00,74.48,74.49,74.44,74.44,3900.0,64.8907,64.8995,64.8559,64.8559,3900.0
2014-07-07 10:55:00,74.42,74.45,74.36,74.44,8900.0,64.8385,64.8646,64.7862,64.8559,8900.0
2014-07-07 11:00:00,74.44,74.46,74.4,74.46,8600.0,64.8559,64.8733,64.821,64.8733,8600.0
2014-07-07 11:05:00,74.48,74.49,74.42,74.49,10200.0,64.8907,64.8995,64.8385,64.8995,10200.0
2014-07-07 11:10:00,74.48,74.5,74.44,74.44,4100.0,64.8907,64.9082,64.8559,64.8559,4100.0
2014-07-07 11:15:00,74.45,74.58,74.45,74.58,4000.0,64.8646,64.9779,64.8646,64.9779,4000.0
2014-07-07 11:20:00,74.58,74.62,74.56,74.62,7500.0,64.9779,65.0127,64.9604,65.0127,7500.0
2014-07-07 11:25:00,74.61,74.63,74.53,74.57,4100.0,65.004,65.0214,64.9343,64.9692,4100.0
2014-07-07 11:30:00,74.57,74.57,74.46,74.46,9200.0,64.9692,64.9692,64.8733,64.8733,9200.0
2014-07-07 11:35:00,74.48,74.53,74.48,74.51,9200.0,64.8907,64.9343,64.8907,64.9169,9200.0
2014-07-07 11:40:00,74.52,74.58,74.52,74.55,8900.0,64.9256,64.9779,64.9256,64.9517,8900.0
2014-07-07 11:45:00,74.56,74.56,74.47,74.5,5800.0,64.9604,64.9604,64.882,64.9082,5800.0
2014-07-07 11:50:00,74.52,74.57,74.52,74.56,6300.0,64.9256,64.9692,64.9256,64.9604,6300.0
2014-07-07 11:55:00,74.57,74.57,74.5,74.5,4400.0,64.9692,64.9692,64.9082,64.9082,4400.0
2014-07-07 12:00:00,74.51,74.68,74.51,74.62,8000.0,64.9169,65.065,64.9169,65.0127,8000.0
2014-07-07 12:05:00,74.62,74.64,74.55,74.55,3700.0,65.0127,65.0301,64.9517,64.9517,3700.0
2014-07-07 12:10:00,74.56,74.62,74.56,74.62,4000.0,64.9604,65.0127,64.9604,65.0127,4000.0
2014-07-07 12:15:00,74.64,74.66,74.61,74.62,5300.0,65.0301,65.0476,65.004,65.0127,5300.0
2014-07-07 12:20:00,74.63,74.71,74.63,74.66,6200.0,65.0214,65.0911,65.0214,65.0476,6200.0
2014-07-07 12:25:00,74.65,74.65,74.59,74.59,3500.0,65.0389,65.0389,64.9866,64.9866,3500.0
2014-07-07 12:30:00,74.59,74.63,74.58,74.6,5600.0,64.9866,65.0214,64.9779,64.9953,5600.0
2014-07-07 12:35:00,74.61,74.68,74.61,74.63,8700.0,65.004,65.065,65.004,65.0214,8700.0
2014-07-07 12:40:00,74.66,74.7,74.66,74.66,8200.0,65.0476,65.0824,65.0476,65.0476,8200.0
2014-07-07 12:45:00,74.68,74.7,74.67,74.67,4800.0,65.065,65.0824,65.0563,65.0563,4800.0
2014-07-07 12:50:00,74.66,74.67,74.64,74.66,2200.0,65.0476,65.0563,65.0301,65.0476,2200.0
2014-07-07 12:55:00,74.67,74.68,74.61,74.63,3900.0,65.0563,65.065,65.004,65.0214,3900.0
2014-07-07 13:00:00,74.63,74.65,74.61,74.61,4700.0,65.0214,65.0389,65.004,65.004,4700.0
2014-07-07 13:05:00,74.62,74.65,74.57,74.59,5700.0,65.0127,65.0389,64.9692,64.9866,5700.0
2014-07-07 13:10:00,74.6,74.67,74.6,74.67,3700.0,64.9953,65.0563,64.9953,65.0563,3700.0
2014-07-07 13:15:00,74.67,74.67,74.64,74.65,4600.0,65.0563,65.0563,65.0301,65.0389,4600.0
2014-07-07 13:20:00,74.64,74.66,74.64,74.66,2200.0,65.0301,65.0476,65.0301,65.0476,2200.0
2014-07-07 13:25:00,74.65,74.68,74.64,74.67,3800.0,65.0389,65.065,65.0301,65.0563,3800.0
2014-07-07 13:30:00,74.67,74.7,74.64,74.66,5700.0,65.0563,65.0824,65.0301,65.0476,5700.0
2014-07-07 13:35:00,74.66,74.67,74.66,74.67,3400.0,65.0476,65.0563,65.0476,65.0563,3400.0
2014-07-07 13:40:00,74.67,74.7,74.66,74.67,5300.0,65.0563,65.0824,65.0476,65.0563,5300.0
2014-07-07 13:45:00,74.68,74.7,74.68,74.68,7900.0,65.065,65.0824,65.065,65.065,7900.0
2014-07-07 13:50:00,74.69,74.71,74.67,74.68,2300.0,65.0737,65.0911,65.0563,65.065,2300.0
2014-07-07 13:55:00,74.69,74.72,74.68,74.71,7000.0,65.0737,65.0998,65.065,65.0911,7000.0
2014-07-07 14:00:00,74.71,74.71,74.68,74.69,4400.0,65.0911,65.0911,65.065,65.0737,4400.0
2014-07-07 14:05:00,74.69,74.71,74.68,74.69,7400.0,65.0737,65.0911,65.065,65.0737,7400.0
2014-07-07 14:10:00,74.7,74.71,74.66,74.7,8400.0,65.0824,65.0911,65.0476,65.0824,8400.0
2014-07-07 14:15:00,74.7,74.74,74.7,74.7,4500.0,65.0824,65.1173,65.0824,65.0824,4500.0
2014-07-07 14:20:00,74.7,74.7,74.63,74.65,10700.0,65.0824,65.0824,65.0214,65.0389,10700.0
2014-07-07 14:25:00,74.65,74.65,74.63,74.63,6500.0,65.0389,65.0389,65.0214,65.0214,6500.0
2014-07-07 14:30:00,74.64,74.64,74.56,74.56,12500.0,65.0301,65.0301,64.9604,64.9604,12500.0
2014-07-07 14:35:00,74.56,74.63,74.56,74.63,6500.0,64.9604,65.0214,64.9604,65.0214,6500.0
2014-07-07 14:40:00,74.63,74.66,74.62,74.63,7300.0,65.0214,65.0476,65.0127,65.0214,7300.0
2014-07-07 14:45:00,74.62,74.66,74.62,74.64,6300.0,65.0127,65.0476,65.0127,65.0301,6300.0
2014-07-07 14:50:00,74.65,74.66,74.64,74.66,6500.0,65.0389,65.0476,65.0301,65.0476,6500.0
2014-07-07 14:55:00,74.66,74.67,74.64,74.66,5300.0,65.0476,65.0563,65.0301,65.0476,5300.0
2014-07-07 15:00:00,74.65,74.7,74.65,74.65,9000.0,65.0389,65.0824,65.0389,65.0389,9000.0
2014-07-07 15:05:00,74.66,74.66,74.64,74.65,7700.0,65.0476,65.0476,65.0301,65.0389,7700.0
2014-07-07 15:10:00,74.65,74.68,74.63,74.64,10500.0,65.0389,65.065,65.0214,65.0301,10500.0
2014-07-07 15:15:00,74.64,74.75,74.64,74.73,8500.0,65.0301,65.126,65.0301,65.1086,8500.0
2014-07-07 15:20:00,74.73,74.77,74.73,74.75,8800.0,65.1086,65.1434,65.1086,65.126,8800.0
2014-07-07 15:25:00,74.74,74.76,74.74,74.74,6700.0,65.1173,65.1347,65.1173,65.1173,6700.0
2014-07-07 15:30:00,74.74,74.76,74.72,74.76,12600.0,65.1173,65.1347,65.0998,65.1347,12600.0
2014-07-07 15:35:00,74.76,74.76,74.71,74.73,16400.0,65.1347,65.1347,65.0911,65.1086,16400.0
2014-07-07 15:40:00,74.73,74.77,74.72,74.77,15700.0,65.1086,65.1434,65.0998,65.1434,15700.0
2014-07-07 15:45:00,74.76,74.8,74.75,74.78,25400.0,65.1347,65.1695,65.126,65.1521,25400.0
2014-07-07 15:50:00,74.78,74.82,74.78,74.79,34100.0,65.1521,65.187,65.1521,65.1608,34100.0
2014-07-07 15:55:00,74.79,74.83,74.78,74.81,49100.0,65.1608,65.1957,65.1521,65.1783,49100.0
2014-07-08 09:30:00,74.54,74.83,74.27,74.82,45300.0,64.943,65.1957,64.7078,65.187,45300.0
2014-07-08 09:35:00,74.74,74.76,74.64,74.68,16500.0,65.1173,65.1347,65.0301,65.065,16500.0
2014-07-08 09:40:00,74.64,74.73,74.6,74.67,9100.0,65.0301,65.1086,64.9953,65.0563,9100.0
2014-07-08 09:45:00,74.68,74.73,74.52,74.54,24600.0,65.065,65.1086,64.9256,64.943,24600.0
2014-07-08 09:50:00,74.52,74.59,74.52,74.56,6000.0,64.9256,64.9866,64.9256,64.9604,6000.0
2014-07-08 09:55:00,74.55,74.56,74.52,74.56,5600.0,64.9517,64.9604,64.9256,64.9604,5600.0
2014-07-08 10:00:00,74.57,74.65,74.47,74.49,6000.0,64.9692,65.0389,64.882,64.8995,6000.0
2014-07-08 10:05:00,74.47,74.57,74.41,74.56,12600.0,64.882,64.9692,64.8298,64.9604,12600.0
2014-07-08 10:10:00,74.58,74.63,74.53,74.53,5600.0,64.9779,65.0214,64.9343,64.9343,5600.0
2014-07-08 10:15:00,74.52,74.55,74.46,74.55,5500.0,64.9256,64.9517,64.8733,64.9517,5500.0
2014-07-08 10:20:00,74.53,74.53,74.45,74.53,7800.0,64.9343,64.9343,64.8646,64.9343,7800.0
2014-07-08 10:25:00,74.53,74.64,74.5,74.63,9800.0,64.9343,65.0301,64.9082,65.0214,9800.0
2014-07-08 10:30:00,74.64,74.64,74.54,74.57,6600.0,65.0301,65.0301,64.943,64.9692,6600.0
2014-07-08 10:35:00,74.57,74.61,74.55,74.57,28900.0,64.9692,65.004,64.9517,64.9692,28900.0
2014-07-08 10:40:00,74.58,74.59,74.52,74.56,30800.0,64.9779,64.9866,64.9256,64.9604,30800.0
2014-07-08 10:45:00,74.56,74.56,74.49,74.5,24400.0,64.9604,64.9604,64.8995,64.9082,24400.0
2014-07-08 10:50:00,74.49,74.64,74.49,74.62,29500.0,64.8995,65.0301,64.8995,65.0127,29500.0
2014-07-08 10:55:00,74.62,74.68,74.57,74.66,12500.0,65.0127,65.065,64.9692,65.0476,12500.0
2014-07-08 11:00:00,74.67,74.68,74.58,74.68,11200.0,65.0563,65.065,64.9779,65.065,11200.0
2014-07-08 11:05:00,74.69,74.71,74.58,74.58,8500.0,65.0737,65.0911,64.9779,64.9779,8500.0
2014-07-08 11:10:00,74.59,74.6,74.54,74.56,38300.0,64.9866,64.9953,64.943,64.9604,38300.0
2014-07-08 11:15:00,74.57,74.57,74.43,74.43,15500.0,64.9692,64.9692,64.8472,64.8472,15500.0
2014-07-08 11:20:00,74.43,74.45,74.28,74.32,22600.0,64.8472,64.8646,64.7165,64.7513,22600.0
2014-07-08 11:25:00,74.3,74.31,74.25,74.25,7700.0,64.7339,64.7426,64.6904,64.6904,7700.0
2014-07-08 11:30:00,74.25,74.26,74.14,74.15,13200.0,64.6904,64.6991,64.5945,64.6032,13200.0
2014-07-08 11:35:00,74.16,74.21,74.14,74.21,13900.0,64.6119,64.6555,64.5945,64.6555,13900.0
2014-07-08 11:40:00,74.22,74.24,74.16,74.18,6200.0,64.6642,64.6816,64.6119,64.6294,6200.0
2014-07-08 11:45:00,74.18,74.19,74.15,74.17,6100.0,64.6294,64.6381,64.6032,64.6207,6100.0
2014-07-08 11:50:00,74.16,74.17,74.13,74.14,6600.0,64.6119,64.6207,64.5858,64.5945,6600.0
2014-07-08 11:55:00,74.13,74.16,74.12,74.16,7500.0,64.5858,64.6119,64.5771,64.6119,7500.0
2014-07-08 12:00:00,74.18,74.19,74.06,74.07,19200.0,64.6294,64.6381,64.5248,64.5335,19200.0
2014-07-08 12:05:00,74.07,74.08,74.05,74.05,7700.0,64.5335,64.5422,64.5161,64.5161,7700.0
2014-07-08 12:10:00,74.05,74.05,73.94,73.97,17500.0,64.5161,64.5161,64.4203,64.4464,17500.0
2014-07-08 12:15:00,73.97,74.02,73.95,73.98,10700.0,64.4464,64.49,64.429,64.4551,10700.0
2014-07-08 12:20:00,73.97,73.99,73.94,73.98,13000.0,64.4464,64.4638,64.4203,64.4551,13000.0
2014-07-08 12:25:00,73.99,74.03,73.89,73.9,27300.0,64.4638,64.4987,64.3767,64.3854,27300.0
2014-07-08 12:30:00,73.89,73.93,73.84,73.84,8600.0,64.3767,64.4116,64.3331,64.3331,8600.0
2014-07-08 12:35:00,73.84,73.88,73.82,73.83,12600.0,64.3331,64.368,64.3157,64.3244,12600.0
2014-07-08 12:40:00,73.84,73.86,73.75,73.75,11000.0,64.3331,64.3506,64.2547,64.2547,11000.0
2014-07-08 12:45:00,73.74,73.79,73.74,73.74,12300.0,64.246,64.2896,64.246,64.246,12300.0
2014-07-08 12:50:00,73.75,73.76,73.71,73.74,14100.0,64.2547,64.2634,64.2199,64.246,14100.0
2014-07-08 12:55:00,73.75,73.77,73.73,73.77,8100.0,64.2547,64.2722,64.2373,64.2722,8100.0
2014-07-08 13:00:00,73.78,73.81,73.77,73.79,7200.0,64.2809,64.307,64.2722,64.2896,7200.0
2014-07-08 13:05:00,73.79,73.81,73.75,73.8,8300.0,64.2896,64.307,64.2547,64.2983,8300.0
2014-07-08 13:10:00,73.79,73.84,73.77,73.82,5400.0,64.2896,64.3331,64.2722,64.3157,5400.0
2014-07-08 13:15:00,73.83,73.84,73.81,73.82,7900.0,64.3244,64.3331,64.307,64.3157,7900.0
2014-07-08 13:20:00,73.83,73.92,73.83,73.91,4700.0,64.3244,64.4028,64.3244,64.3941,4700.0
2014-07-08 13:25:00,73.91,73.95,73.88,73.88,7000.0,64.3941,64.429,64.368,64.368,7000.0
2014-07-08 13:30:00,73.87,73.9,73.86,73.88,8300.0,64.3593,64.3854,64.3506,64.368,8300.0
2014-07-08 13:35:00,73.89,73.97,73.88,73.94,15000.0,64.3767,64.4464,64.368,64.4203,15000.0
2014-07-08 13:40:00,73.94,73.95,73.9,73.93,9500.0,64.4203,64.429,64.3854,64.4116,9500.0
2014-07-08 13:45:00,73.95,73.97,73.93,73.95,9100.0,64.429,64.4464,64.4116,64.429,9100.0
2014-07-08 13:50:00,73.95,74.0,73.94,73.97,14000.0,64.429,64.4725,64.4203,64.4464,14000.0
2014-07-08 13:55:00,73.97,74.02,73.96,74.0,23400.0,64.4464,64.49,64.4377,64.4725,23400.0
2014-07-08 14:00:00,74.0,74.0,73.95,74.0,11400.0,64.4725,64.4725,64.429,64.4725,11400.0
2014-07-08 14:05:00,74.0,74.07,74.0,74.05,11200.0,64.4725,64.5335,64.4725,64.5161,11200.0
2014-07-08 14:10:00,74.05,74.12,74.04,74.12,12200.0,64.5161,64.5771,64.5074,64.5771,12200.0
2014-07-08 14:15:00,74.12,74.14,74.11,74.14,12300.0,64.5771,64.5945,64.5684,64.5945,12300.0
2014-07-08 14:20:00,74.13,74.15,74.04,74.12,28100.0,64.5858,64.6032,64.5074,64.5771,28100.0
2014-07-08 14:25:00,74.13,74.17,74.12,74.17,20300.0,64.5858,64.6207,64.5771,64.6207,20300.0
2014-07-08 14:30:00,74.17,74.2,74.11,74.11,10600.0,64.6207,64.6468,64.5684,64.5684,10600.0
2014-07-08 14:35:00,74.11,74.14,74.1,74.1,10600.0,64.5684,64.5945,64.5597,64.5597,10600.0
2014-07-08 14:40:00,74.11,74.2,74.11,74.2,10400.0,64.5684,64.6468,64.5684,64.6468,10400.0
2014-07-08 14:45:00,74.19,74.19,74.13,74.13,9400.0,64.6381,64.6381,64.5858,64.5858,9400.0
2014-07-08 14:50:00,74.13,74.16,74.13,74.16,11500.0,64.5858,64.6119,64.5858,64.6119,11500.0
2014-07-08 14:55:00,74.16,74.23,74.16,74.21,9800.0,64.6119,64.6729,64.6119,64.6555,9800.0
2014-07-08 15:00:00,74.2,74.22,74.13,74.14,22300.0,64.6468,64.6642,64.5858,64.5945,22300.0
2014-07-08 15:05:00,74.13,74.19,74.13,74.18,12000.0,64.5858,64.6381,64.5858,64.6294,12000.0
2014-07-08 15:10:00,74.19,74.22,74.17,74.22,26200.0,64.6381,64.6642,64.6207,64.6642,26200.0
2014-07-08 15:15:00,74.23,74.27,74.19,74.19,15800.0,64.6729,64.7078,64.6381,64.6381,15800.0
2014-07-08 15:20:00,74.19,74.22,74.17,74.22,10900.0,64.6381,64.6642,64.6207,64.6642,10900.0
2014-07-08 15:25:00,74.22,74.23,74.14,74.15,18700.0,64.6642,64.6729,64.5945,64.6032,18700.0
2014-07-08 15:30:00,74.14,74.15,74.04,74.05,24300.0,64.5945,64.6032,64.5074,64.5161,24300.0
2014-07-08 15:35:00,74.06,74.15,74.05,74.15,17800.0,64.5248,64.6032,64.5161,64.6032,17800.0
2014-07-08 15:40:00,74.15,74.15,74.08,74.08,32600.0,64.6032,64.6032,64.5422,64.5422,32600.0
2014-07-08 15:45:00,74.09,74.09,74.04,74.05,61200.0,64.551,64.551,64.5074,64.5161,61200.0
2014-07-08 15:50:00,74.04,74.05,74.02,74.03,40300.0,64.5074,64.5161,64.49,64.4987,40300.0
2014-07-08 15:55:00,74.03,74.09,74.02,74.07,70700.0,64.4987,64.551,64.49,64.5335,70700.0
2014-07-09 09:30:00,74.2,74.38,74.16,74.26,32200.0,64.6468,64.8036,64.6119,64.6991,32200.0
2014-07-09 09:35:00,74.25,74.35,74.19,74.26,22700.0,64.6904,64.7775,64.6381,64.6991,22700.0
2014-07-09 09:40:00,74.33,74.38,74.21,74.25,11400.0,64.7601,64.8036,64.6555,64.6904,11400.0
2014-07-09 09:45:00,74.24,74.3,74.17,74.18,14100.0,64.6816,64.7339,64.6207,64.6294,14100.0
2014-07-09 09:50:00,74.2,74.23,74.06,74.14,26700.0,64.6468,64.6729,64.5248,64.5945,26700.0
2014-07-09 09:55:00,74.15,74.17,74.01,74.07,31100.0,64.6032,64.6207,64.4813,64.5335,31100.0
2014-07-09 10:00:00,74.08,74.18,74.04,74.17,15500.0,64.5422,64.6294,64.5074,64.6207,15500.0
2014-07-09 10:05:00,74.16,74.28,74.15,74.27,11400.0,64.6119,64.7165,64.6032,64.7078,11400.0
2014-07-09 10:10:00,74.27,74.27,74.22,74.24,9200.0,64.7078,64.7078,64.6642,64.6816,9200.0
2014-07-09 10:15:00,74.25,74.4,74.24,74.38,11300.0,64.6904,64.821,64.6816,64.8036,11300.0
2014-07-09 10:20:00,74.38,74.61,74.38,74.6,17200.0,64.8036,65.004,64.8036,64.9953,17200.0
2014-07-09 10:25:00,74.59,74.68,74.55,74.67,29900.0,64.9866,65.065,64.9517,65.0563,29900.0
2014-07-09 10:30:00,74.68,74.68,74.55,74.57,73400.0,65.065,65.065,64.9517,64.9692,73400.0
2014-07-09 10:35:00,74.57,74.71,74.57,74.68,24000.0,64.9692,65.0911,64.9692,65.065,24000.0
2014-07-09 10:40:00,74.68,74.84,74.67,74.8,9700.0,65.065,65.2044,65.0563,65.1695,9700.0
2014-07-09 10:45:00,74.82,74.87,74.78,74.87,8300.0,65.187,65.2305,65.1521,65.2305,8300.0
2014-07-09 10:50:00,74.87,74.91,74.85,74.89,12300.0,65.2305,65.2654,65.2131,65.248,12300.0
2014-07-09 10:55:00,74.88,74.88,74.78,74.86,9200.0,65.2392,65.2392,65.1521,65.2218,9200.0
2014-07-09 11:00:00,74.87,74.87,74.7,74.7,8300.0,65.2305,65.2305,65.0824,65.0824,8300.0
2014-07-09 11:05:00,74.7,74.73,74.62,74.64,27200.0,65.0824,65.1086,65.0127,65.0301,27200.0
2014-07-09 11:10:00,74.63,74.64,74.52,74.62,12500.0,65.0214,65.0301,64.9256,65.0127,12500.0
2014-07-09 11:15:00,74.63,74.69,74.63,74.68,6200.0,65.0214,65.0737,65.0214,65.065,6200.0
2014-07-09 11:20:00,74.67,74.71,74.65,74.68,7000.0,65.0563,65.0911,65.0389,65.065,7000.0
2014-07-09 11:25:00,74.7,74.72,74.67,74.7,13100.0,65.0824,65.0998,65.0563,65.0824,13100.0
2014-07-09 11:30:00,74.69,74.81,74.68,74.77,12900.0,65.0737,65.1783,65.065,65.1434,12900.0
2014-07-09 11:35:00,74.78,74.79,74.68,74.68,11400.0,65.1521,65.1608,65.065,65.065,11400.0
2014-07-09 11:40:00,74.67,74.73,74.63,74.73,4900.0,65.0563,65.1086,65.0214,65.1086,4900.0
2014-07-09 11:45:00,74.73,74.84,74.72,74.81,3800.0,65.1086,65.2044,65.0998,65.1783,3800.0
2014-07-09 11:50:00,74.83,74.88,74.83,74.87,7400.0,65.1957,65.2392,65.1957,65.2305,7400.0
2014-07-09 11:55:00,74.86,74.9,74.85,74.85,5900.0,65.2218,65.2567,65.2131,65.2131,5900.0
2014-07-09 12:00:00,74.85,74.85,74.7,74.74,27400.0,65.2131,65.2131,65.0824,65.1173,27400.0
2014-07-09 12:05:00,74.73,74.79,74.73,74.77,5200.0,65.1086,65.1608,65.1086,65.1434,5200.0
2014-07-09 12:10:00,74.79,74.81,74.71,74.8,11900.0,65.1608,65.1783,65.0911,65.1695,11900.0
2014-07-09 12:15:00,74.8,74.8,74.68,74.69,4700.0,65.1695,65.1695,65.065,65.0737,4700.0
2014-07-09 12:20:00,74.68,74.72,74.68,74.72,4100.0,65.065,65.0998,65.065,65.0998,4100.0
2014-07-09 12:25:00,74.73,74.76,74.7,74.71,3300.0,65.1086,65.1347,65.0824,65.0911,3300.0
2014-07-09 12:30:00,74.72,74.77,74.71,74.77,5600.0,65.0998,65.1434,65.0911,65.1434,5600.0
2014-07-09 12:35:00,74.77,74.81,74.7,74.7,11100.0,65.1434,65.1783,65.0824,65.0824,11100.0
2014-07-09 12:40:00,74.69,74.7,74.68,74.69,7500.0,65.0737,65.0824,65.065,65.0737,7500.0
2014-07-09 12:45:00,74.69,74.77,74.69,74.73,48000.0,65.0737,65.1434,65.0737,65.1086,48000.0
2014-07-09 12:50:00,74.76,74.78,74.71,74.71,10100.0,65.1347,65.1521,65.0911,65.0911,10100.0
2014-07-09 12:55:00,74.72,74.73,74.71,74.72,8900.0,65.0998,65.1086,65.0911,65.0998,8900.0
2014-07-09 13:00:00,74.73,74.73,74.68,74.72,27500.0,65.1086,65.1086,65.065,65.0998,27500.0
2014-07-09 13:05:00,74.71,74.72,74.66,74.67,13500.0,65.0911,65.0998,65.0476,65.0563,13500.0
2014-07-09 13:10:00,74.67,74.67,74.63,74.64,8800.0,65.0563,65.0563,65.0214,65.0301,8800.0
2014-07-09 13:15:00,74.64,74.73,74.64,74.73,17500.0,65.0301,65.1086,65.0301,65.1086,17500.0
2014-07-09 13:20:00,74.73,74.73,74.7,74.72,9000.0,65.1086,65.1086,65.0824,65.0998,9000.0
2014-07-09 13:25:00,74.73,74.73,74.68,74.7,9300.0,65.1086,65.1086,65.065,65.0824,9300.0
2014-07-09 13:30:00,74.7,74.7,74.66,74.68,5700.0,65.0824,65.0824,65.0476,65.065,5700.0
2014-07-09 13:35:00,74.68,74.7,74.66,74.68,5300.0,65.065,65.0824,65.0476,65.065,5300.0
2014-07-09 13:40:00,74.68,74.69,74.67,74.67,3300.0,65.065,65.0737,65.0563,65.0563,3300.0
2014-07-09 13:45:00,74.66,74.67,74.6,74.6,8000.0,65.0476,65.0563,64.9953,64.9953,8000.0
2014-07-09 13:50:00,74.6,74.62,74.6,74.62,7200.0,64.9953,65.0127,64.9953,65.0127,7200.0
2014-07-09 13:55:00,74.62,74.63,74.61,74.61,11300.0,65.0127,65.0214,65.004,65.004,11300.0
2014-07-09 14:00:00,74.61,74.63,74.52,74.63,13900.0,65.004,65.0214,64.9256,65.0214,13900.0
2014-07-09 14:05:00,74.61,74.61,74.48,74.57,9600.0,65.004,65.004,64.8907,64.9692,9600.0
2014-07-09 14:10:00,74.59,74.65,74.59,74.65,6200.0,64.9866,65.0389,64.9866,65.0389,6200.0
2014-07-09 14:15:00,74.63,74.79,74.63,74.78,10900.0,65.0214,65.1608,65.0214,65.1521,10900.0
2014-07-09 14:20:00,74.78,74.8,74.72,74.78,7800.0,65.1521,65.1695,65.0998,65.1521,7800.0
2014-07-09 14:25:00,74.78,74.84,74.77,74.78,5800.0,65.1521,65.2044,65.1434,65.1521,5800.0
2014-07-09 14:30:00,74.79,74.81,74.73,74.75,7400.0,65.1608,65.1783,65.1086,65.126,7400.0
2014-07-09 14:35:00,74.78,74.79,74.72,74.74,9000.0,65.1521,65.1608,65.0998,65.1173,9000.0
2014-07-09 14:40:00,74.75,74.76,74.72,74.76,4900.0,65.126,65.1347,65.0998,65.1347,4900.0
2014-07-09 14:45:00,74.76,74.79,74.75,74.76,4100.0,65.1347,65.1608,65.126,65.1347,4100.0
2014-07-09 14:50:00,74.75,74.81,74.75,74.81,6500.0,65.126,65.1783,65.126,65.1783,6500.0
2014-07-09 14:55:00,74.82,74.83,74.77,74.77,5100.0,65.187,65.1957,65.1434,65.1434,5100.0
2014-07-09 15:00:00,74.78,74.79,74.75,74.75,16200.0,65.1521,65.1608,65.126,65.126,16200.0
2014-07-09 15:05:00,74.76,74.78,74.75,74.78,8200.0,65.1347,65.1521,65.126,65.1521,8200.0
2014-07-09 15:10:00,74.78,74.85,74.78,74.85,6800.0,65.1521,65.2131,65.1521,65.2131,6800.0
2014-07-09 15:15:00,74.86,74.86,74.76,74.77,14000.0,65.2218,65.2218,65.1347,65.1434,14000.0
2014-07-09 15:20:00,74.79,74.83,74.73,74.75,15500.0,65.1608,65.1957,65.1086,65.126,15500.0
2014-07-09 15:25:00,74.75,74.76,74.73,74.75,9200.0,65.126,65.1347,65.1086,65.126,9200.0
2014-07-09 15:30:00,74.75,74.75,74.7,74.73,14500.0,65.126,65.126,65.0824,65.1086,14500.0
2014-07-09 15:35:00,74.74,74.77,74.7,74.77,19100.0,65.1173,65.1434,65.0824,65.1434,19100.0
2014-07-09 15:40:00,74.77,74.81,74.74,74.78,25200.0,65.1434,65.1783,65.1173,65.1521,25200.0
2014-07-09 15:45:00,74.78,74.78,74.69,74.7,30600.0,65.1521,65.1521,65.0737,65.0824,30600.0
2014-07-09 15:50:00,74.69,74.7,74.63,74.64,46600.0,65.0737,65.0824,65.0214,65.0301,46600.0
2014-07-09 15:55:00,74.63,74.68,74.6,74.68,64700.0,65.0214,65.065,64.9953,65.065,64700.0
2014-07-10 09:30:00,74.02,74.36,74.02,74.25,27900.0,64.49,64.7862,64.49,64.6904,27900.0
2014-07-10 09:35:00,74.28,74.42,74.18,74.39,14600.0,64.7165,64.8385,64.6294,64.8123,14600.0
2014-07-10 09:40:00,74.35,74.44,74.27,74.34,28600.0,64.7775,64.8559,64.7078,64.7688,28600.0
2014-07-10 09:45:00,74.34,74.37,74.25,74.33,27400.0,64.7688,64.7949,64.6904,64.7601,27400.0
2014-07-10 09:50:00,74.29,74.41,74.28,74.3,29000.0,64.7252,64.8298,64.7165,64.7339,29000.0
2014-07-10 09:55:00,74.3,74.31,74.2,74.27,7600.0,64.7339,64.7426,64.6468,64.7078,7600.0
2014-07-10 10:00:00,74.27,74.31,74.24,74.3,15000.0,64.7078,64.7426,64.6816,64.7339,15000.0
2014-07-10 10:05:00,74.34,74.48,74.3,74.47,12100.0,64.7688,64.8907,64.7339,64.882,12100.0
2014-07-10 10:10:00,74.45,74.48,74.41,74.44,15900.0,64.8646,64.8907,64.8298,64.8559,15900.0
2014-07-10 10:15:00,74.44,74.56,74.44,74.55,8000.0,64.8559,64.9604,64.8559,64.9517,8000.0
2014-07-10 10:20:00,74.56,74.62,74.55,74.62,9900.0,64.9604,65.0127,64.9517,65.0127,9900.0
2014-07-10 10:25:00,74.62,74.63,74.46,74.49,22600.0,65.0127,65.0214,64.8733,64.8995,22600.0
2014-07-10 10:30:00,74.48,74.52,74.47,74.48,16400.0,64.8907,64.9256,64.882,64.8907,16400.0
2014-07-10 10:35:00,74.48,74.5,74.38,74.41,7700.0,64.8907,64.9082,64.8036,64.8298,7700.0
2014-07-10 10:40:00,74.42,74.49,74.42,74.47,9000.0,64.8385,64.8995,64.8385,64.882,9000.0
2014-07-10 10:45:00,74.47,74.59,74.47,74.59,22700.0,64.882,64.9866,64.882,64.9866,22700.0
2014-07-10 10:50:00,74.59,74.62,74.58,74.6,23200.0,64.9866,65.0127,64.9779,64.9953,23200.0
2014-07-10 10:55:00,74.6,74.76,74.6,74.71,16700.0,64.9953,65.1347,64.9953,65.0911,16700.0
2014-07-10 11:00:00,74.71,74.71,74.6,74.62,8100.0,65.0911,65.0911,64.9953,65.0127,8100.0
2014-07-10 11:05:00,74.63,74.68,74.6,74.66,6800.0,65.0214,65.065,64.9953,65.0476,6800.0
2014-07-10 11:10:00,74.66,74.72,74.66,74.71,9300.0,65.0476,65.0998,65.0476,65.0911,9300.0
2014-07-10 11:15:00,74.72,74.79,74.71,74.77,12900.0,65.0998,65.1608,65.0911,65.1434,12900.0
2014-07-10 11:20:00,74.79,74.84,74.78,74.84,7600.0,65.1608,65.2044,65.1521,65.2044,7600.0
2014-07-10 11:25:00,74.83,74.86,74.82,74.86,15300.0,65.1957,65.2218,65.187,65.2218,15300.0
2014-07-10 11:30:00,74.86,74.86,74.72,74.72,24700.0,65.2218,65.2218,65.0998,65.0998,24700.0
2014-07-10 11:35:00,74.72,74.77,74.72,74.76,8000.0,65.0998,65.1434,65.0998,65.1347,8000.0
2014-07-10 11:40:00,74.75,74.75,74.64,74.65,4700.0,65.126,65.126,65.0301,65.0389,4700.0
2014-07-10 11:45:00,74.64,74.69,74.64,74.69,5100.0,65.0301,65.0737,65.0301,65.0737,5100.0
2014-07-10 11:50:00,74.68,74.7,74.65,74.65,5600.0,65.065,65.0824,65.0389,65.0389,5600.0
2014-07-10 11:55:00,74.65,74.66,74.53,74.54,8400.0,65.0389,65.0476,64.9343,64.943,8400.0
2014-07-10 12:00:00,74.54,74.55,74.5,74.52,7700.0,64.943,64.9517,64.9082,64.9256,7700.0
2014-07-10 12:05:00,74.52,74.62,74.5,74.59,3700.0,64.9256,65.0127,64.9082,64.9866,3700.0
2014-07-10 12:10:00,74.61,74.63,74.6,74.62,4200.0,65.004,65.0214,64.9953,65.0127,4200.0
2014-07-10 12:15:00,74.61,74.7,74.61,74.67,5400.0,65.004,65.0824,65.004,65.0563,5400.0
2014-07-10 12:20:00,74.67,74.75,74.67,74.74,4000.0,65.0563,65.126,65.0563,65.1173,4000.0
2014-07-10 12:25:00,74.75,74.77,74.73,74.73,5800.0,65.126,65.1434,65.1086,65.1086,5800.0
2014-07-10 12:30:00,74.73,74.73,74.68,74.68,3800.0,65.1086,65.1086,65.065,65.065,3800.0
2014-07-10 12:35:00,74.68,74.68,74.65,74.66,3500.0,65.065,65.065,65.0389,65.0476,3500.0
2014-07-10 12:40:00,74.63,74.63,74.59,74.6,2300.0,65.0214,65.0214,64.9866,64.9953,2300.0
2014-07-10 12:45:00,74.61,74.64,74.58,74.59,4300.0,65.004,65.0301,64.9779,64.9866,4300.0
2014-07-10 12:50:00,74.56,74.59,74.53,74.58,5400.0,64.9604,64.9866,64.9343,64.9779,5400.0
2014-07-10 12:55:00,74.57,74.59,74.57,74.59,3800.0,64.9692,64.9866,64.9692,64.9866,3800.0
2014-07-10 13:00:00,74.59,74.64,74.59,74.63,4600.0,64.9866,65.0301,64.9866,65.0214,4600.0
2014-07-10 13:05:00,74.63,74.66,74.63,74.66,5000.0,65.0214,65.0476,65.0214,65.0476,5000.0
2014-07-10 13:10:00,74.66,74.68,74.64,74.68,5800.0,65.0476,65.065,65.0301,65.065,5800.0
2014-07-10 13:15:00,74.67,74.67,74.66,74.66,2400.0,65.0563,65.0563,65.0476,65.0476,2400.0
2014-07-10 13:20:00,74.66,74.73,74.65,74.73,9000.0,65.0476,65.1086,65.0389,65.1086,9000.0
2014-07-10 13:25:00,74.74,74.75,74.7,74.7,20000.0,65.1173,65.126,65.0824,65.0824,20000.0
2014-07-10 13:30:00,74.7,74.75,74.7,74.74,34800.0,65.0824,65.126,65.0824,65.1173,34800.0
2014-07-10 13:35:00,74.73,74.74,74.69,74.73,15000.0,65.1086,65.1173,65.0737,65.1086,15000.0
2014-07-10 13:40:00,74.75,74.77,74.71,74.73,3900.0,65.126,65.1434,65.0911,65.1086,3900.0
2014-07-10 13:45:00,74.73,74.75,74.65,74.67,5600.0,65.1086,65.126,65.0389,65.0563,5600.0
2014-07-10 13:50:00,74.66,74.67,74.63,74.67,10500.0,65.0476,65.0563,65.0214,65.0563,10500.0
2014-07-10 13:55:00,74.68,74.69,74.55,74.55,8400.0,65.065,65.0737,64.9517,64.9517,8400.0
2014-07-10 14:00:00,74.56,74.62,74.55,74.6,6400.0,64.9604,65.0127,64.9517,64.9953,6400.0
2014-07-10 14:05:00,74.6,74.6,74.57,74.59,6400.0,64.9953,64.9953,64.9692,64.9866,6400.0
2014-07-10 14:10:00,74.59,74.63,74.49,74.5,12400.0,64.9866,65.0214,64.8995,64.9082,12400.0
2014-07-10 14:15:00,74.5,74.58,74.5,74.56,8000.0,64.9082,64.9779,64.9082,64.9604,8000.0
2014-07-10 14:20:00,74.56,74.57,74.55,74.56,6700.0,64.9604,64.9692,64.9517,64.9604,6700.0
2014-07-10 14:25:00,74.57,74.59,74.53,74.55,9300.0,64.9692,64.9866,64.9343,64.9517,9300.0
2014-07-10 14:30:00,74.55,74.56,74.48,74.5,15400.0,64.9517,64.9604,64.8907,64.9082,15400.0
2014-07-10 14:35:00,74.51,74.56,74.5,74.5,21800.0,64.9169,64.9604,64.9082,64.9082,21800.0
2014-07-10 14:40:00,74.51,74.53,74.5,74.51,9100.0,64.9169,64.9343,64.9082,64.9169,9100.0
2014-07-10 14:45:00,74.51,74.58,74.51,74.55,7400.0,64.9169,64.9779,64.9169,64.9517,7400.0
2014-07-10 14:50:00,74.56,74.59,74.55,74.56,7400.0,64.9604,64.9866,64.9517,64.9604,7400.0
2014-07-10 14:55:00,74.57,74.61,74.56,74.6,13500.0,64.9692,65.004,64.9604,64.9953,13500.0
2014-07-10 15:00:00,74.59,74.6,74.49,74.5,9000.0,64.9866,64.9953,64.8995,64.9082,9000.0
2014-07-10 15:05:00,74.5,74.53,74.49,74.53,22400.0,64.9082,64.9343,64.8995,64.9343,22400.0
2014-07-10 15:10:00,74.53,74.56,74.5,74.52,9800.0,64.9343,64.9604,64.9082,64.9256,9800.0
2014-07-10 15:15:00,74.52,74.54,74.5,74.54,8600.0,64.9256,64.943,64.9082,64.943,8600.0
2014-07-10 15:20:00,74.54,74.57,74.53,74.57,6700.0,64.943,64.9692,64.9343,64.9692,6700.0
2014-07-10 15:25:00,74.57,74.66,74.56,74.64,15900.0,64.9692,65.0476,64.9604,65.0301,15900.0
2014-07-10 15:30:00,74.63,74.63,74.59,74.6,31700.0,65.0214,65.0214,64.9866,64.9953,31700.0
2014-07-10 15:35:00,74.6,74.65,74.6,74.65,24600.0,64.9953,65.0389,64.9953,65.0389,24600.0
2014-07-10 15:40:00,74.65,74.69,74.63,74.66,34900.0,65.0389,65.0737,65.0214,65.0476,34900.0
2014-07-10 15:45:00,74.66,74.7,74.66,74.7,37600.0,65.0476,65.0824,65.0476,65.0824,37600.0
2014-07-10 15:50:00,74.69,74.71,74.68,74.69,87600.0,65.0737,65.0911,65.065,65.0737,87600.0
2014-07-10 15:55:00,74.69,74.73,74.68,74.7,103500.0,65.0737,65.1086,65.065,65.0824,103500.0
2014-07-11 09:30:00,74.66,74.84,74.46,74.47,38600.0,65.0476,65.2044,64.8733,64.882,38600.0
2014-07-11 09:35:00,74.47,74.5,74.34,74.35,10800.0,64.882,64.9082,64.7688,64.7775,10800.0
2014-07-11 09:40:00,74.35,74.52,74.33,74.47,7300.0,64.7775,64.9256,64.7601,64.882,7300.0
2014-07-11 09:45:00,74.42,74.48,74.37,74.47,11700.0,64.8385,64.8907,64.7949,64.882,11700.0
2014-07-11 09:50:00,74.47,74.51,74.41,74.49,46600.0,64.882,64.9169,64.8298,64.8995,46600.0
2014-07-11 09:55:00,74.5,74.62,74.48,74.6,25900.0,64.9082,65.0127,64.8907,64.9953,25900.0
2014-07-11 10:00:00,74.6,74.66,74.55,74.59,5300.0,64.9953,65.0476,64.9517,64.9866,5300.0
2014-07-11 10:05:00,74.57,74.57,74.46,74.5,3500.0,64.9692,64.9692,64.8733,64.9082,3500.0
2014-07-11 10:10:00,74.5,74.76,74.45,74.6,23300.0,64.9082,65.1347,64.8646,64.9953,23300.0
2014-07-11 10:15:00,74.57,74.62,74.51,74.56,6900.0,64.9692,65.0127,64.9169,64.9604,6900.0
2014-07-11 10:20:00,74.56,74.58,74.47,74.57,4600.0,64.9604,64.9779,64.882,64.9692,4600.0
2014-07-11 10:25:00,74.58,74.58,74.49,74.57,3400.0,64.9779,64.9779,64.8995,64.9692,3400.0
2014-07-11 10:30:00,74.57,74.67,74.56,74.6,12900.0,64.9692,65.0563,64.9604,64.9953,12900.0
2014-07-11 10:35:00,74.59,74.59,74.49,74.52,7800.0,64.9866,64.9866,64.8995,64.9256,7800.0
2014-07-11 10:40:00,74.55,74.55,74.45,74.48,15800.0,64.9517,64.9517,64.8646,64.8907,15800.0
2014-07-11 10:45:00,74.48,74.5,74.4,74.46,32700.0,64.8907,64.9082,64.821,64.8733,32700.0
2014-07-11 10:50:00,74.47,74.48,74.34,74.34,68700.0,64.882,64.8907,64.7688,64.7688,68700.0
2014-07-11 10:55:00,74.33,74.48,74.27,74.39,25000.0,64.7601,64.8907,64.7078,64.8123,25000.0
2014-07-11 11:00:00,74.41,74.49,74.39,74.49,8900.0,64.8298,64.8995,64.8123,64.8995,8900.0
2014-07-11 11:05:00,74.49,74.64,74.49,74.62,17000.0,64.8995,65.0301,64.8995,65.0127,17000.0
2014-07-11 11:10:00,74.62,74.66,74.52,74.55,27800.0,65.0127,65.0476,64.9256,64.9517,27800.0
2014-07-11 11:15:00,74.55,74.68,74.55,74.62,10600.0,64.9517,65.065,64.9517,65.0127,10600.0
2014-07-11 11:20:00,74.6,74.6,74.48,74.53,15100.0,64.9953,64.9953,64.8907,64.9343,15100.0
2014-07-11 11:25:00,74.53,74.54,74.51,74.53,4000.0,64.9343,64.943,64.9169,64.9343,4000.0
2014-07-11 11:30:00,74.53,74.59,74.48,74.58,14500.0,64.9343,64.9866,64.8907,64.9779,14500.0
2014-07-11 11:35:00,74.59,74.6,74.44,74.45,5100.0,64.9866,64.9953,64.8559,64.8646,5100.0
2014-07-11 11:40:00,74.47,74.62,74.47,74.6,11700.0,64.882,65.0127,64.882,64.9953,11700.0
2014-07-11 11:45:00,74.59,74.62,74.58,74.6,16700.0,64.9866,65.0127,64.9779,64.9953,16700.0
2014-07-11 11:50:00,74.58,74.58,74.5,74.56,3500.0,64.9779,64.9779,64.9082,64.9604,3500.0
2014-07-11 11:55:00,74.56,74.59,74.5,74.59,11500.0,64.9604,64.9866,64.9082,64.9866,11500.0
2014-07-11 12:00:00,74.59,74.67,74.58,74.65,12200.0,64.9866,65.0563,64.9779,65.0389,12200.0
2014-07-11 12:05:00,74.65,74.66,74.61,74.64,3600.0,65.0389,65.0476,65.004,65.0301,3600.0
2014-07-11 12:10:00,74.64,74.65,74.56,74.57,8000.0,65.0301,65.0389,64.9604,64.9692,8000.0
2014-07-11 12:15:00,74.57,74.65,74.57,74.62,5600.0,64.9692,65.0389,64.9692,65.0127,5600.0
2014-07-11 12:20:00,74.62,74.62,74.55,74.61,5000.0,65.0127,65.0127,64.9517,65.004,5000.0
2014-07-11 12:25:00,74.57,74.57,74.5,74.57,2700.0,64.9692,64.9692,64.9082,64.9692,2700.0
2014-07-11 12:30:00,74.57,74.58,74.52,74.54,4900.0,64.9692,64.9779,64.9256,64.943,4900.0
2014-07-11 12:35:00,74.53,74.53,74.49,74.49,3300.0,64.9343,64.9343,64.8995,64.8995,3300.0
2014-07-11 12:40:00,74.5,74.53,74.49,74.52,2300.0,64.9082,64.9343,64.8995,64.9256,2300.0
2014-07-11 12:45:00,74.53,74.54,74.47,74.47,4700.0,64.9343,64.943,64.882,64.882,4700.0
2014-07-11 12:50:00,74.48,74.55,74.48,74.54,5100.0,64.8907,64.9517,64.8907,64.943,5100.0
2014-07-11 12:55:00,74.54,74.57,74.54,74.56,3000.0,64.943,64.9692,64.943,64.9604,3000.0
2014-07-11 13:00:00,74.55,74.59,74.53,74.59,4100.0,64.9517,64.9866,64.9343,64.9866,4100.0
2014-07-11 13:05:00,74.59,74.59,74.55,74.55,3600.0,64.9866,64.9866,64.9517,64.9517,3600.0
2014-07-11 13:10:00,74.55,74.57,74.51,74.51,3900.0,64.9517,64.9692,64.9169,64.9169,3900.0
2014-07-11 13:15:00,74.51,74.52,74.47,74.51,5800.0,64.9169,64.9256,64.882,64.9169,5800.0
2014-07-11 13:20:00,74.51,74.6,74.5,74.6,6900.0,64.9169,64.9953,64.9082,64.9953,6900.0
2014-07-11 13:25:00,74.59,74.62,74.56,74.58,6800.0,64.9866,65.0127,64.9604,64.9779,6800.0
2014-07-11 13:30:00,74.59,74.61,74.54,74.56,7400.0,64.9866,65.004,64.943,64.9604,7400.0
2014-07-11 13:35:00,74.56,74.56,74.5,74.5,2800.0,64.9604,64.9604,64.9082,64.9082,2800.0
2014-07-11 13:40:00,74.5,74.5,74.46,74.48,4100.0,64.9082,64.9082,64.8733,64.8907,4100.0
2014-07-11 13:45:00,74.48,74.56,74.47,74.53,4900.0,64.8907,64.9604,64.882,64.9343,4900.0
2014-07-11 13:50:00,74.53,74.56,74.52,74.54,5100.0,64.9343,64.9604,64.9256,64.943,5100.0
2014-07-11 13:55:00,74.53,74.55,74.52,74.52,3500.0,64.9343,64.9517,64.9256,64.9256,3500.0
2014-07-11 14:00:00,74.53,74.53,74.5,74.52,4200.0,64.9343,64.9343,64.9082,64.9256,4200.0
2014-07-11 14:05:00,74.51,74.54,74.5,74.54,5700.0,64.9169,64.943,64.9082,64.943,5700.0
2014-07-11 14:10:00,74.55,74.55,74.49,74.49,6400.0,64.9517,64.9517,64.8995,64.8995,6400.0
2014-07-11 14:15:00,74.48,74.5,74.47,74.47,4500.0,64.8907,64.9082,64.882,64.882,4500.0
2014-07-11 14:20:00,74.47,74.51,74.47,74.5,3800.0,64.882,64.9169,64.882,64.9082,3800.0
2014-07-11 14:25:00,74.51,74.54,74.5,74.52,9400.0,64.9169,64.943,64.9082,64.9256,9400.0
2014-07-11 14:30:00,74.53,74.54,74.5,74.5,9800.0,64.9343,64.943,64.9082,64.9082,9800.0
2014-07-11 14:35:00,74.5,74.52,74.48,74.48,6700.0,64.9082,64.9256,64.8907,64.8907,6700.0
2014-07-11 14:40:00,74.49,74.51,74.47,74.49,5500.0,64.8995,64.9169,64.882,64.8995,5500.0
2014-07-11 14:45:00,74.5,74.5,74.47,74.48,8800.0,64.9082,64.9082,64.882,64.8907,8800.0
2014-07-11 14:50:00,74.47,74.48,74.45,74.45,4500.0,64.882,64.8907,64.8646,64.8646,4500.0
2014-07-11 14:55:00,74.45,74.48,74.45,74.45,11900.0,64.8646,64.8907,64.8646,64.8646,11900.0
2014-07-11 15:00:00,74.45,74.49,74.42,74.46,9400.0,64.8646,64.8995,64.8385,64.8733,9400.0
2014-07-11 15:05:00,74.46,74.47,74.44,74.44,11600.0,64.8733,64.882,64.8559,64.8559,11600.0
2014-07-11 15:10:00,74.43,74.43,74.39,74.4,7900.0,64.8472,64.8472,64.8123,64.821,7900.0
2014-07-11 15:15:00,74.4,74.46,74.4,74.44,14700.0,64.821,64.8733,64.821,64.8559,14700.0
2014-07-11 15:20:00,74.45,74.46,74.4,74.41,14800.0,64.8646,64.8733,64.821,64.8298,14800.0
2014-07-11 15:25:00,74.4,74.47,74.4,74.45,11500.0,64.821,64.882,64.821,64.8646,11500.0
2014-07-11 15:30:00,74.46,74.52,74.45,74.52,28600.0,64.8733,64.9256,64.8646,64.9256,28600.0
2014-07-11 15:35:00,74.52,74.53,74.49,74.53,14500.0,64.9256,64.9343,64.8995,64.9343,14500.0
2014-07-11 15:40:00,74.52,74.52,74.49,74.5,10500.0,64.9256,64.9256,64.8995,64.9082,10500.0
2014-07-11 15:45:00,74.49,74.49,74.44,74.48,23100.0,64.8995,64.8995,64.8559,64.8907,23100.0
2014-07-11 15:50:00,74.49,74.52,74.47,74.48,19700.0,64.8995,64.9256,64.882,64.8907,19700.0
2014-07-11 15:55:00,74.49,74.53,74.47,74.51,61800.0,64.8995,64.9343,64.882,64.9169,61800.0
2014-07-14 09:30:00,75.03,75.68,75.03,75.6,47200.0,65.3699,65.9362,65.3699,65.8665,47200.0
2014-07-14 09:35:00,75.56,75.65,75.36,75.56,19500.0,65.8317,65.9101,65.6574,65.8317,19500.0
2014-07-14 09:40:00,75.58,75.63,75.46,75.48,18000.0,65.8491,65.8927,65.7446,65.762,18000.0
2014-07-14 09:45:00,75.49,75.58,75.43,75.56,13400.0,65.7707,65.8491,65.7184,65.8317,13400.0
2014-07-14 09:50:00,75.57,75.62,75.54,75.58,10400.0,65.8404,65.884,65.8143,65.8491,10400.0
2014-07-14 09:55:00,75.58,75.67,75.56,75.64,8000.0,65.8491,65.9275,65.8317,65.9014,8000.0
2014-07-14 10:00:00,75.62,75.64,75.56,75.6,13500.0,65.884,65.9014,65.8317,65.8665,13500.0
2014-07-14 10:05:00,75.61,75.67,75.6,75.65,13800.0,65.8753,65.9275,65.8665,65.9101,13800.0
2014-07-14 10:10:00,75.65,75.73,75.64,75.7,12900.0,65.9101,65.9798,65.9014,65.9537,12900.0
2014-07-14 10:15:00,75.7,75.71,75.64,75.64,8800.0,65.9537,65.9624,65.9014,65.9014,8800.0
2014-07-14 10:20:00,75.64,75.7,75.63,75.69,7700.0,65.9014,65.9537,65.8927,65.945,7700.0
2014-07-14 10:25:00,75.7,75.72,75.64,75.67,6700.0,65.9537,65.9711,65.9014,65.9275,6700.0
2014-07-14 10:30:00,75.66,75.66,75.59,75.6,10000.0,65.9188,65.9188,65.8578,65.8665,10000.0
2014-07-14 10:35:00,75.6,75.66,75.6,75.62,5400.0,65.8665,65.9188,65.8665,65.884,5400.0
2014-07-14 10:40:00,75.63,75.7,75.61,75.64,16800.0,65.8927,65.9537,65.8753,65.9014,16800.0
2014-07-14 10:45:00,75.65,75.74,75.65,75.67,7700.0,65.9101,65.9885,65.9101,65.9275,7700.0
2014-07-14 10:50:00,75.67,75.74,75.65,75.72,9000.0,65.9275,65.9885,65.9101,65.9711,9000.0
2014-07-14 10:55:00,75.72,75.78,75.72,75.74,9900.0,65.9711,66.0234,65.9711,65.9885,9900.0
2014-07-14 11:00:00,75.75,75.79,75.73,75.78,9800.0,65.9972,66.0321,65.9798,66.0234,9800.0
2014-07-14 11:05:00,75.79,75.81,75.78,75.81,8200.0,66.0321,66.0495,66.0234,66.0495,8200.0
2014-07-14 11:10:00,75.8,75.83,75.79,75.79,8200.0,66.0408,66.0669,66.0321,66.0321,8200.0
2014-07-14 11:15:00,75.78,75.78,75.69,75.7,8200.0,66.0234,66.0234,65.945,65.9537,8200.0
2014-07-14 11:20:00,75.7,75.7,75.63,75.65,8600.0,65.9537,65.9537,65.8927,65.9101,8600.0
2014-07-14 11:25:00,75.63,75.69,75.63,75.68,8700.0,65.8927,65.945,65.8927,65.9362,8700.0
2014-07-14 11:30:00,75.67,75.69,75.67,75.68,11600.0,65.9275,65.945,65.9275,65.9362,11600.0
2014-07-14 11:35:00,75.69,75.69,75.58,75.58,28800.0,65.945,65.945,65.8491,65.8491,28800.0
2014-07-14 11:40:00,75.58,75.66,75.58,75.65,5500.0,65.8491,65.9188,65.8491,65.9101,5500.0
2014-07-14 11:45:00,75.64,75.66,75.6,75.66,8100.0,65.9014,65.9188,65.8665,65.9188,8100.0
2014-07-14 11:50:00,75.66,75.66,75.56,75.57,8200.0,65.9188,65.9188,65.8317,65.8404,8200.0
2014-07-14 11:55:00,75.59,75.62,75.57,75.6,29200.0,65.8578,65.884,65.8404,65.8665,29200.0
2014-07-14 12:00:00,75.6,75.62,75.56,75.6,7800.0,65.8665,65.884,65.8317,65.8665,7800.0
2014-07-14 12:05:00,75.6,75.64,75.6,75.61,9900.0,65.8665,65.9014,65.8665,65.8753,9900.0
2014-07-14 12:10:00,75.61,75.64,75.59,75.63,7100.0,65.8753,65.9014,65.8578,65.8927,7100.0
2014-07-14 12:15:00,75.64,75.65,75.59,75.6,5100.0,65.9014,65.9101,65.8578,65.8665,5100.0
2014-07-14 12:20:00,75.59,75.6,75.55,75.56,6600.0,65.8578,65.8665,65.823,65.8317,6600.0
2014-07-14 12:25:00,75.56,75.59,75.53,75.54,6200.0,65.8317,65.8578,65.8056,65.8143,6200.0
2014-07-14 12:30:00,75.53,75.59,75.53,75.59,6300.0,65.8056,65.8578,65.8056,65.8578,6300.0
2014-07-14 12:35:00,75.6,75.65,75.58,75.61,13500.0,65.8665,65.9101,65.8491,65.8753,13500.0
2014-07-14 12:40:00,75.61,75.69,75.61,75.67,45400.0,65.8753,65.945,65.8753,65.9275,45400.0
2014-07-14 12:45:00,75.67,75.72,75.67,75.71,19300.0,65.9275,65.9711,65.9275,65.9624,19300.0
2014-07-14 12:50:00,75.72,75.74,75.7,75.74,9600.0,65.9711,65.9885,65.9537,65.9885,9600.0
2014-07-14 12:55:00,75.73,75.78,75.73,75.77,5500.0,65.9798,66.0234,65.9798,66.0147,5500.0
2014-07-14 13:00:00,75.78,75.79,75.75,75.78,22300.0,66.0234,66.0321,65.9972,66.0234,22300.0
2014-07-14 13:05:00,75.79,75.92,75.79,75.92,30700.0,66.0321,66.1453,66.0321,66.1453,30700.0
2014-07-14 13:10:00,75.91,75.99,75.91,75.92,37200.0,66.1366,66.2063,66.1366,66.1453,37200.0
2014-07-14 13:15:00,75.92,76.0,75.9,75.94,22400.0,66.1453,66.215,66.1279,66.1628,22400.0
2014-07-14 13:20:00,75.93,75.94,75.86,75.86,8600.0,66.1541,66.1628,66.0931,66.0931,8600.0
2014-07-14 13:25:00,75.84,75.86,75.8,75.81,12000.0,66.0756,66.0931,66.0408,66.0495,12000.0
2014-07-14 13:30:00,75.8,75.84,75.73,75.82,22400.0,66.0408,66.0756,65.9798,66.0582,22400.0
2014-07-14 13:35:00,75.81,75.82,75.79,75.8,4800.0,66.0495,66.0582,66.0321,66.0408,4800.0
2014-07-14 13:40:00,75.79,75.83,75.77,75.83,7100.0,66.0321,66.0669,66.0147,66.0669,7100.0
2014-07-14 13:45:00,75.83,75.85,75.81,75.81,5600.0,66.0669,66.0844,66.0495,66.0495,5600.0
2014-07-14 13:50:00,75.8,75.81,75.74,75.76,6400.0,66.0408,66.0495,65.9885,66.0059,6400.0
2014-07-14 13:55:00,75.76,75.76,75.68,75.68,5000.0,66.0059,66.0059,65.9362,65.9362,5000.0
2014-07-14 14:00:00,75.69,75.7,75.64,75.65,8200.0,65.945,65.9537,65.9014,65.9101,8200.0
2014-07-14 14:05:00,75.65,75.7,75.65,75.66,6900.0,65.9101,65.9537,65.9101,65.9188,6900.0
2014-07-14 14:10:00,75.65,75.65,75.58,75.58,10300.0,65.9101,65.9101,65.8491,65.8491,10300.0
2014-07-14 14:15:00,75.58,75.61,75.54,75.61,17100.0,65.8491,65.8753,65.8143,65.8753,17100.0
2014-07-14 14:20:00,75.61,75.65,75.6,75.63,10000.0,65.8753,65.9101,65.8665,65.8927,10000.0
2014-07-14 14:25:00,75.63,75.64,75.58,75.59,10200.0,65.8927,65.9014,65.8491,65.8578,10200.0
2014-07-14 14:30:00,75.59,75.61,75.56,75.57,7200.0,65.8578,65.8753,65.8317,65.8404,7200.0
2014-07-14 14:35:00,75.57,75.64,75.57,75.6,9800.0,65.8404,65.9014,65.8404,65.8665,9800.0
2014-07-14 14:40:00,75.6,75.6,75.54,75.54,4200.0,65.8665,65.8665,65.8143,65.8143,4200.0
2014-07-14 14:45:00,75.54,75.61,75.54,75.61,10900.0,65.8143,65.8753,65.8143,65.8753,10900.0
2014-07-14 14:50:00,75.61,75.65,75.6,75.6,17300.0,65.8753,65.9101,65.8665,65.8665,17300.0
2014-07-14 14:55:00,75.6,75.6,75.57,75.6,6500.0,65.8665,65.8665,65.8404,65.8665,6500.0
2014-07-14 15:00:00,75.62,75.62,75.56,75.6,23000.0,65.884,65.884,65.8317,65.8665,23000.0
2014-07-14 15:05:00,75.6,75.6,75.53,75.56,13500.0,65.8665,65.8665,65.8056,65.8317,13500.0
2014-07-14 15:10:00,75.55,75.55,75.49,75.49,10300.0,65.823,65.823,65.7707,65.7707,10300.0
2014-07-14 15:15:00,75.5,75.5,75.42,75.42,40300.0,65.7794,65.7794,65.7097,65.7097,40300.0
2014-07-14 15:20:00,75.43,75.48,75.41,75.48,18400.0,65.7184,65.762,65.701,65.762,18400.0
2014-07-14 15:25:00,75.48,75.48,75.42,75.43,18200.0,65.762,65.762,65.7097,65.7184,18200.0
2014-07-14 15:30:00,75.42,75.43,75.39,75.4,9600.0,65.7097,65.7184,65.6836,65.6923,9600.0
2014-07-14 15:35:00,75.41,75.41,75.38,75.39,24300.0,65.701,65.701,65.6749,65.6836,24300.0
2014-07-14 15:40:00,75.39,75.45,75.39,75.42,21200.0,65.6836,65.7359,65.6836,65.7097,21200.0
2014-07-14 15:45:00,75.42,75.44,75.39,75.44,37300.0,65.7097,65.7271,65.6836,65.7271,37300.0
2014-07-14 15:50:00,75.42,75.44,75.38,75.41,43100.0,65.7097,65.7271,65.6749,65.701,43100.0
2014-07-14 15:55:00,75.41,75.41,75.34,75.39,130200.0,65.701,65.701,65.64,65.6836,130200.0
2014-07-15 09:30:00,75.31,75.75,75.3,75.68,44100.0,65.6139,65.9972,65.6052,65.9362,44100.0
2014-07-15 09:35:00,75.73,76.02,75.73,75.95,38700.0,65.9798,66.2325,65.9798,66.1715,38700.0
2014-07-15 09:40:00,75.96,76.23,75.96,76.2,27400.0,66.1802,66.4154,66.1802,66.3893,27400.0
2014-07-15 09:45:00,76.15,76.23,76.08,76.17,52000.0,66.3457,66.4154,66.2847,66.3632,52000.0
2014-07-15 09:50:00,76.17,76.17,75.97,75.97,35700.0,66.3632,66.3632,66.1889,66.1889,35700.0
2014-07-15 09:55:00,75.95,76.02,75.84,75.87,32000.0,66.1715,66.2325,66.0756,66.1018,32000.0
2014-07-15 10:00:00,75.89,76.03,75.81,75.83,33100.0,66.1192,66.2412,66.0495,66.0669,33100.0
2014-07-15 10:05:00,75.8,76.01,75.8,75.98,21300.0,66.0408,66.2238,66.0408,66.1976,21300.0
2014-07-15 10:10:00,75.98,76.1,75.9,75.91,41700.0,66.1976,66.3022,66.1279,66.1366,41700.0
2014-07-15 10:15:00,75.9,75.95,75.76,75.76,41100.0,66.1279,66.1715,66.0059,66.0059,41100.0
2014-07-15 10:20:00,75.78,75.87,75.72,75.72,18900.0,66.0234,66.1018,65.9711,65.9711,18900.0
2014-07-15 10:25:00,75.72,75.83,75.67,75.82,18900.0,65.9711,66.0669,65.9275,66.0582,18900.0
2014-07-15 10:30:00,75.82,75.93,75.78,75.8,21600.0,66.0582,66.1541,66.0234,66.0408,21600.0
2014-07-15 10:35:00,75.8,75.83,75.69,75.69,13200.0,66.0408,66.0669,65.945,65.945,13200.0
2014-07-15 10:40:00,75.7,75.72,75.64,75.71,12500.0,65.9537,65.9711,65.9014,65.9624,12500.0
2014-07-15 10:45:00,75.7,75.73,75.49,75.52,17700.0,65.9537,65.9798,65.7707,65.7968,17700.0
2014-07-15 10:50:00,75.51,75.67,75.46,75.65,18800.0,65.7881,65.9275,65.7446,65.9101,18800.0
2014-07-15 10:55:00,75.63,75.75,75.59,75.75,17100.0,65.8927,65.9972,65.8578,65.9972,17100.0
2014-07-15 11:00:00,75.76,75.78,75.73,75.73,14800.0,66.0059,66.0234,65.9798,65.9798,14800.0
2014-07-15 11:05:00,75.73,75.83,75.7,75.76,18200.0,65.9798,66.0669,65.9537,66.0059,18200.0
2014-07-15 11:10:00,75.75,75.86,75.74,75.83,19300.0,65.9972,66.0931,65.9885,66.0669,19300.0
2014-07-15 11:15:00,75.83,75.97,75.78,75.93,18400.0,66.0669,66.1889,66.0234,66.1541,18400.0
2014-07-15 11:20:00,75.94,76.0,75.91,75.99,18000.0,66.1628,66.215,66.1366,66.2063,18000.0
2014-07-15 11:25:00,75.99,76.03,75.96,75.99,20500.0,66.2063,66.2412,66.1802,66.2063,20500.0
2014-07-15 11:30:00,75.98,76.01,75.96,75.98,23500.0,66.1976,66.2238,66.1802,66.1976,23500.0
2014-07-15 11:35:00,75.97,76.0,75.94,75.97,26200.0,66.1889,66.215,66.1628,66.1889,26200.0
2014-07-15 11:40:00,75.97,75.98,75.89,75.97,18300.0,66.1889,66.1976,66.1192,66.1889,18300.0
2014-07-15 11:45:00,75.96,75.96,75.86,75.91,15800.0,66.1802,66.1802,66.0931,66.1366,15800.0
2014-07-15 11:50:00,75.92,75.95,75.92,75.92,15400.0,66.1453,66.1715,66.1453,66.1453,15400.0
2014-07-15 11:55:00,75.91,75.92,75.83,75.84,19900.0,66.1366,66.1453,66.0669,66.0756,19900.0
2014-07-15 12:00:00,75.84,75.85,75.72,75.73,17600.0,66.0756,66.0844,65.9711,65.9798,17600.0
2014-07-15 12:05:00,75.73,75.84,75.71,75.84,18900.0,65.9798,66.0756,65.9624,66.0756,18900.0
2014-07-15 12:10:00,75.84,75.86,75.8,75.82,35800.0,66.0756,66.0931,66.0408,66.0582,35800.0
2014-07-15 12:15:00,75.81,75.88,75.78,75.85,14000.0,66.0495,66.1105,66.0234,66.0844,14000.0
2014-07-15 12:20:00,75.87,75.87,75.83,75.84,10800.0,66.1018,66.1018,66.0669,66.0756,10800.0
2014-07-15 12:25:00,75.84,75.9,75.84,75.9,12200.0,66.0756,66.1279,66.0756,66.1279,12200.0
2014-07-15 12:30:00,75.9,75.93,75.86,75.92,15200.0,66.1279,66.1541,66.0931,66.1453,15200.0
2014-07-15 12:35:00,75.93,76.0,75.92,76.0,25200.0,66.1541,66.215,66.1453,66.215,25200.0
2014-07-15 12:40:00,76.0,76.02,75.99,76.01,14900.0,66.215,66.2325,66.2063,66.2238,14900.0
2014-07-15 12:45:00,76.01,76.04,76.0,76.04,19300.0,66.2238,66.2499,66.215,66.2499,19300.0
2014-07-15 12:50:00,76.03,76.06,76.02,76.06,13600.0,66.2412,66.2673,66.2325,66.2673,13600.0
2014-07-15 12:55:00,76.07,76.07,76.01,76.02,15800.0,66.276,66.276,66.2238,66.2325,15800.0
2014-07-15 13:00:00,76.02,76.05,75.99,75.99,11600.0,66.2325,66.2586,66.2063,66.2063,11600.0
2014-07-15 13:05:00,76.0,76.01,75.94,75.98,19600.0,66.215,66.2238,66.1628,66.1976,19600.0
2014-07-15 13:10:00,75.99,76.0,75.95,76.0,9600.0,66.2063,66.215,66.1715,66.215,9600.0
2014-07-15 13:15:00,76.01,76.14,76.01,76.13,18600.0,66.2238,66.337,66.2238,66.3283,18600.0
2014-07-15 13:20:00,76.12,76.14,76.07,76.13,34800.0,66.3196,66.337,66.276,66.3283,34800.0
2014-07-15 13:25:00,76.14,76.21,76.14,76.19,21300.0,66.337,66.398,66.337,66.3806,21300.0
2014-07-15 13:30:00,76.19,76.2,76.13,76.14,33900.0,66.3806,66.3893,66.3283,66.337,33900.0
2014-07-15 13:35:00,76.14,76.21,76.14,76.16,30700.0,66.337,66.398,66.337,66.3544,30700.0
2014-07-15 13:40:00,76.17,76.19,76.15,76.18,20400.0,66.3632,66.3806,66.3457,66.3719,20400.0
2014-07-15 13:45:00,76.19,76.23,76.18,76.2,25600.0,66.3806,66.4154,66.3719,66.3893,25600.0
2014-07-15 13:50:00,76.2,76.22,76.11,76.16,25300.0,66.3893,66.4067,66.3109,66.3544,25300.0
2014-07-15 13:55:00,76.16,76.2,76.14,76.17,28800.0,66.3544,66.3893,66.337,66.3632,28800.0
2014-07-15 14:00:00,76.18,76.19,76.14,76.15,16400.0,66.3719,66.3806,66.337,66.3457,16400.0
2014-07-15 14:05:00,76.15,76.18,76.04,76.04,32700.0,66.3457,66.3719,66.2499,66.2499,32700.0
2014-07-15 14:10:00,76.04,76.08,76.0,76.0,29700.0,66.2499,66.2847,66.215,66.215,29700.0
2014-07-15 14:15:00,76.0,76.07,76.0,76.05,22600.0,66.215,66.276,66.215,66.2586,22600.0
2014-07-15 14:20:00,76.05,76.12,76.05,76.08,13600.0,66.2586,66.3196,66.2586,66.2847,13600.0
2014-07-15 14:25:00,76.08,76.08,76.07,76.07,20700.0,66.2847,66.2847,66.276,66.276,20700.0
2014-07-15 14:30:00,76.07,76.07,75.99,75.99,24100.0,66.276,66.276,66.2063,66.2063,24100.0
2014-07-15 14:35:00,75.99,76.02,75.95,75.96,21300.0,66.2063,66.2325,66.1715,66.1802,21300.0
2014-07-15 14:40:00,75.97,76.02,75.97,76.02,14000.0,66.1889,66.2325,66.1889,66.2325,14000.0
2014-07-15 14:45:00,76.02,76.03,75.94,75.96,24900.0,66.2325,66.2412,66.1628,66.1802,24900.0
2014-07-15 14:50:00,75.97,75.99,75.92,75.93,15600.0,66.1889,66.2063,66.1453,66.1541,15600.0
2014-07-15 14:55:00,75.94,75.94,75.9,75.94,20200.0,66.1628,66.1628,66.1279,66.1628,20200.0
2014-07-15 15:00:00,75.94,75.97,75.94,75.97,13600.0,66.1628,66.1889,66.1628,66.1889,13600.0
2014-07-15 15:05:00,75.97,76.0,75.93,75.97,34100.0,66.1889,66.215,66.1541,66.1889,34100.0
2014-07-15 15:10:00,75.96,75.97,75.94,75.96,17800.0,66.1802,66.1889,66.1628,66.1802,17800.0
2014-07-15 15:15:00,75.96,75.96,75.93,75.95,30800.0,66.1802,66.1802,66.1541,66.1715,30800.0
2014-07-15 15:20:00,75.95,75.96,75.93,75.95,26800.0,66.1715,66.1802,66.1541,66.1715,26800.0
2014-07-15 15:25:00,75.95,75.95,75.85,75.85,28600.0,66.1715,66.1715,66.0844,66.0844,28600.0
2014-07-15 15:30:00,75.85,75.85,75.79,75.81,22100.0,66.0844,66.0844,66.0321,66.0495,22100.0
2014-07-15 15:35:00,75.81,75.83,75.79,75.81,25000.0,66.0495,66.0669,66.0321,66.0495,25000.0
2014-07-15 15:40:00,75.82,75.82,75.73,75.74,40900.0,66.0582,66.0582,65.9798,65.9885,40900.0
2014-07-15 15:45:00,75.73,75.77,75.69,75.77,63000.0,65.9798,66.0147,65.945,66.0147,63000.0
2014-07-15 15:50:00,75.76,75.77,75.69,75.69,32300.0,66.0059,66.0147,65.945,65.945,32300.0
2014-07-15 15:55:00,75.7,75.78,75.69,75.74,104200.0,65.9537,66.0234,65.945,65.9885,104200.0
2014-07-16 09:30:00,75.81,76.05,75.69,75.75,34500.0,66.0495,66.2586,65.945,65.9972,34500.0
2014-07-16 09:35:00,75.76,75.87,75.62,75.62,10700.0,66.0059,66.1018,65.884,65.884,10700.0
2014-07-16 09:40:00,75.62,75.64,75.53,75.53,11300.0,65.884,65.9014,65.8056,65.8056,11300.0
2014-07-16 09:45:00,75.53,75.66,75.48,75.51,12900.0,65.8056,65.9188,65.762,65.7881,12900.0
2014-07-16 09:50:00,75.49,75.51,75.34,75.35,7000.0,65.7707,65.7881,65.64,65.6487,7000.0
2014-07-16 09:55:00,75.36,75.41,75.35,75.37,14900.0,65.6574,65.701,65.6487,65.6662,14900.0
2014-07-16 10:00:00,75.38,75.54,75.38,75.49,13400.0,65.6749,65.8143,65.6749,65.7707,13400.0
2014-07-16 10:05:00,75.49,75.49,75.41,75.46,10000.0,65.7707,65.7707,65.701,65.7446,10000.0
2014-07-16 10:10:00,75.45,75.55,75.4,75.47,31300.0,65.7359,65.823,65.6923,65.7533,31300.0
2014-07-16 10:15:00,75.46,75.57,75.44,75.45,15300.0,65.7446,65.8404,65.7271,65.7359,15300.0
2014-07-16 10:20:00,75.46,75.5,75.39,75.46,15500.0,65.7446,65.7794,65.6836,65.7446,15500.0
2014-07-16 10:25:00,75.47,75.51,75.46,75.5,11800.0,65.7533,65.7881,65.7446,65.7794,11800.0
2014-07-16 10:30:00,75.52,75.52,75.45,75.46,12100.0,65.7968,65.7968,65.7359,65.7446,12100.0
2014-07-16 10:35:00,75.45,75.45,75.26,75.36,34600.0,65.7359,65.7359,65.5703,65.6574,34600.0
2014-07-16 10:40:00,75.37,75.46,75.36,75.41,7900.0,65.6662,65.7446,65.6574,65.701,7900.0
2014-07-16 10:45:00,75.42,75.42,75.32,75.32,28900.0,65.7097,65.7097,65.6226,65.6226,28900.0
2014-07-16 10:50:00,75.31,75.4,75.31,75.34,12200.0,65.6139,65.6923,65.6139,65.64,12200.0
2014-07-16 10:55:00,75.34,75.45,75.34,75.43,19500.0,65.64,65.7359,65.64,65.7184,19500.0
2014-07-16 11:00:00,75.43,75.54,75.37,75.51,51000.0,65.7184,65.8143,65.6662,65.7881,51000.0
2014-07-16 11:05:00,75.5,75.54,75.43,75.54,17200.0,65.7794,65.8143,65.7184,65.8143,17200.0
2014-07-16 11:10:00,75.53,75.59,75.52,75.57,12000.0,65.8056,65.8578,65.7968,65.8404,12000.0
2014-07-16 11:15:00,75.57,75.6,75.56,75.56,13600.0,65.8404,65.8665,65.8317,65.8317,13600.0
2014-07-16 11:20:00,75.56,75.61,75.55,75.6,16700.0,65.8317,65.8753,65.823,65.8665,16700.0
2014-07-16 11:25:00,75.59,75.61,75.57,75.59,13500.0,65.8578,65.8753,65.8404,65.8578,13500.0
2014-07-16 11:30:00,75.58,75.65,75.58,75.64,19800.0,65.8491,65.9101,65.8491,65.9014,19800.0
2014-07-16 11:35:00,75.66,75.69,75.56,75.56,21100.0,65.9188,65.945,65.8317,65.8317,21100.0
2014-07-16 11:40:00,75.56,75.57,75.46,75.5,18500.0,65.8317,65.8404,65.7446,65.7794,18500.0
2014-07-16 11:45:00,75.51,75.51,75.42,75.47,11400.0,65.7881,65.7881,65.7097,65.7533,11400.0
2014-07-16 11:50:00,75.47,75.51,75.47,75.48,6000.0,65.7533,65.7881,65.7533,65.762,6000.0
2014-07-16 11:55:00,75.47,75.48,75.4,75.4,8400.0,65.7533,65.762,65.6923,65.6923,8400.0
2014-07-16 12:00:00,75.42,75.45,75.37,75.44,11500.0,65.7097,65.7359,65.6662,65.7271,11500.0
2014-07-16 12:05:00,75.44,75.44,75.39,75.42,7700.0,65.7271,65.7271,65.6836,65.7097,7700.0
2014-07-16 12:10:00,75.42,75.43,75.42,75.42,3600.0,65.7097,65.7184,65.7097,65.7097,3600.0
2014-07-16 12:15:00,75.42,75.42,75.38,75.38,4600.0,65.7097,65.7097,65.6749,65.6749,4600.0
2014-07-16 12:20:00,75.36,75.4,75.36,75.37,9400.0,65.6574,65.6923,65.6574,65.6662,9400.0
2014-07-16 12:25:00,75.39,75.4,75.37,75.38,2800.0,65.6836,65.6923,65.6662,65.6749,2800.0
2014-07-16 12:30:00,75.38,75.4,75.36,75.38,12200.0,65.6749,65.6923,65.6574,65.6749,12200.0
2014-07-16 12:35:00,75.38,75.38,75.36,75.36,5700.0,65.6749,65.6749,65.6574,65.6574,5700.0
2014-07-16 12:40:00,75.36,75.37,75.34,75.34,9900.0,65.6574,65.6662,65.64,65.64,9900.0
2014-07-16 12:45:00,75.35,75.38,75.33,75.36,12200.0,65.6487,65.6749,65.6313,65.6574,12200.0
2014-07-16 12:50:00,75.35,75.35,75.33,75.35,11000.0,65.6487,65.6487,65.6313,65.6487,11000.0
2014-07-16 12:55:00,75.36,75.36,75.33,75.34,3700.0,65.6574,65.6574,65.6313,65.64,3700.0
2014-07-16 13:00:00,75.35,75.41,75.35,75.41,7300.0,65.6487,65.701,65.6487,65.701,7300.0
2014-07-16 13:05:00,75.4,75.47,75.39,75.47,32100.0,65.6923,65.7533,65.6836,65.7533,32100.0
2014-07-16 13:10:00,75.48,75.58,75.48,75.53,29400.0,65.762,65.8491,65.762,65.8056,29400.0
2014-07-16 13:15:00,75.53,75.54,75.44,75.45,8000.0,65.8056,65.8143,65.7271,65.7359,8000.0
2014-07-16 13:20:00,75.44,75.46,75.42,75.44,4300.0,65.7271,65.7446,65.7097,65.7271,4300.0
2014-07-16 13:25:00,75.43,75.44,75.38,75.39,11300.0,65.7184,65.7271,65.6749,65.6836,11300.0
2014-07-16 13:30:00,75.39,75.39,75.36,75.37,6100.0,65.6836,65.6836,65.6574,65.6662,6100.0
2014-07-16 13:35:00,75.36,75.38,75.34,75.38,6200.0,65.6574,65.6749,65.64,65.6749,6200.0
2014-07-16 13:40:00,75.38,75.4,75.36,75.38,5900.0,65.6749,65.6923,65.6574,65.6749,5900.0
2014-07-16 13:45:00,75.38,75.44,75.38,75.42,8500.0,65.6749,65.7271,65.6749,65.7097,8500.0
2014-07-16 13:50:00,75.42,75.48,75.4,75.47,15300.0,65.7097,65.762,65.6923,65.7533,15300.0
2014-07-16 13:55:00,75.46,75.47,75.46,75.47,5700.0,65.7446,65.7533,65.7446,65.7533,5700.0
2014-07-16 14:00:00,75.47,75.57,75.45,75.57,16700.0,65.7533,65.8404,65.7359,65.8404,16700.0
2014-07-16 14:05:00,75.56,75.56,75.5,75.51,10900.0,65.8317,65.8317,65.7794,65.7881,10900.0
2014-07-16 14:10:00,75.5,75.55,75.48,75.55,11800.0,65.7794,65.823,65.762,65.823,11800.0
2014-07-16 14:15:00,75.55,75.57,75.51,75.52,11000.0,65.823,65.8404,65.7881,65.7968,11000.0
2014-07-16 14:20:00,75.51,75.52,75.49,75.49,4600.0,65.7881,65.7968,65.7707,65.7707,4600.0
2014-07-16 14:25:00,75.49,75.52,75.47,75.51,13100.0,65.7707,65.7968,65.7533,65.7881,13100.0
2014-07-16 14:30:00,75.5,75.52,75.47,75.48,13300.0,65.7794,65.7968,65.7533,65.762,13300.0
2014-07-16 14:35:00,75.47,75.47,75.41,75.41,5600.0,65.7533,65.7533,65.701,65.701,5600.0
2014-07-16 14:40:00,75.42,75.42,75.37,75.38,10800.0,65.7097,65.7097,65.6662,65.6749,10800.0
2014-07-16 14:45:00,75.38,75.38,75.34,75.34,19200.0,65.6749,65.6749,65.64,65.64,19200.0
2014-07-16 14:50:00,75.34,75.34,75.29,75.33,13000.0,65.64,65.64,65.5965,65.6313,13000.0
2014-07-16 14:55:00,75.34,75.35,75.32,75.33,10500.0,65.64,65.6487,65.6226,65.6313,10500.0
2014-07-16 15:00:00,75.33,75.34,75.32,75.32,4700.0,65.6313,65.64,65.6226,65.6226,4700.0
2014-07-16 15:05:00,75.33,75.35,75.31,75.31,13700.0,65.6313,65.6487,65.6139,65.6139,13700.0
2014-07-16 15:10:00,75.3,75.31,75.22,75.24,19000.0,65.6052,65.6139,65.5355,65.5529,19000.0
2014-07-16 15:15:00,75.24,75.24,75.23,75.24,5900.0,65.5529,65.5529,65.5442,65.5529,5900.0
2014-07-16 15:20:00,75.23,75.24,75.2,75.2,14600.0,65.5442,65.5529,65.518,65.518,14600.0
2014-07-16 15:25:00,75.2,75.25,75.19,75.24,25700.0,65.518,65.5616,65.5093,65.5529,25700.0
2014-07-16 15:30:00,75.23,75.23,75.18,75.19,13500.0,65.5442,65.5442,65.5006,65.5093,13500.0
2014-07-16 15:35:00,75.18,75.19,75.11,75.11,29900.0,65.5006,65.5093,65.4396,65.4396,29900.0
2014-07-16 15:40:00,75.11,75.18,75.11,75.17,34000.0,65.4396,65.5006,65.4396,65.4919,34000.0
2014-07-16 15:45:00,75.16,75.17,75.06,75.1,47500.0,65.4832,65.4919,65.3961,65.4309,47500.0
2014-07-16 15:50:00,75.1,75.13,75.09,75.12,52600.0,65.4309,65.4571,65.4222,65.4483,52600.0
2014-07-16 15:55:00,75.13,75.15,75.09,75.14,77600.0,65.4571,65.4745,65.4222,65.4658,77600.0
2014-07-17 09:30:00,75.22,75.44,75.0,75.36,35100.0,65.5355,65.7271,65.3438,65.6574,35100.0
2014-07-17 09:35:00,75.36,75.41,75.11,75.26,8500.0,65.6574,65.701,65.4396,65.5703,8500.0
2014-07-17 09:40:00,75.22,75.34,75.15,75.32,6500.0,65.5355,65.64,65.4745,65.6226,6500.0
2014-07-17 09:45:00,75.3,75.35,75.16,75.26,10800.0,65.6052,65.6487,65.4832,65.5703,10800.0
2014-07-17 09:50:00,75.25,75.29,75.19,75.24,14100.0,65.5616,65.5965,65.5093,65.5529,14100.0
2014-07-17 09:55:00,75.24,75.32,75.23,75.23,10400.0,65.5529,65.6226,65.5442,65.5442,10400.0
2014-07-17 10:00:00,75.24,75.34,75.19,75.24,39700.0,65.5529,65.64,65.5093,65.5529,39700.0
2014-07-17 10:05:00,75.25,75.31,75.21,75.25,16300.0,65.5616,65.6139,65.5268,65.5616,16300.0
2014-07-17 10:10:00,75.25,75.28,75.16,75.25,7800.0,65.5616,65.5877,65.4832,65.5616,7800.0
2014-07-17 10:15:00,75.25,75.25,75.11,75.11,19000.0,65.5616,65.5616,65.4396,65.4396,19000.0
2014-07-17 10:20:00,75.11,75.25,75.11,75.18,5600.0,65.4396,65.5616,65.4396,65.5006,5600.0
2014-07-17 10:25:00,75.19,75.26,75.14,75.26,4800.0,65.5093,65.5703,65.4658,65.5703,4800.0
2014-07-17 10:30:00,75.29,75.39,75.29,75.39,30400.0,65.5965,65.6836,65.5965,65.6836,30400.0
2014-07-17 10:35:00,75.39,75.42,75.33,75.33,11600.0,65.6836,65.7097,65.6313,65.6313,11600.0
2014-07-17 10:40:00,75.33,75.33,75.21,75.21,8500.0,65.6313,65.6313,65.5268,65.5268,8500.0
2014-07-17 10:45:00,75.21,75.29,75.18,75.18,6900.0,65.5268,65.5965,65.5006,65.5006,6900.0
2014-07-17 10:50:00,75.17,75.22,75.17,75.22,4400.0,65.4919,65.5355,65.4919,65.5355,4400.0
2014-07-17 10:55:00,75.21,75.21,75.12,75.14,19300.0,65.5268,65.5268,65.4483,65.4658,19300.0
2014-07-17 11:00:00,75.13,75.24,75.13,75.2,5400.0,65.4571,65.5529,65.4571,65.518,5400.0
2014-07-17 11:05:00,75.19,75.24,75.19,75.19,6300.0,65.5093,65.5529,65.5093,65.5093,6300.0
2014-07-17 11:10:00,75.19,75.21,75.09,75.09,6500.0,65.5093,65.5268,65.4222,65.4222,6500.0
2014-07-17 11:15:00,75.07,75.13,74.99,75.07,9600.0,65.4048,65.4571,65.3351,65.4048,9600.0
2014-07-17 11:20:00,75.06,75.09,74.98,74.98,5700.0,65.3961,65.4222,65.3264,65.3264,5700.0
2014-07-17 11:25:00,75.0,75.04,74.86,74.89,8600.0,65.3438,65.3786,65.2218,65.248,8600.0
2014-07-17 11:30:00,74.88,74.97,74.82,74.97,16500.0,65.2392,65.3177,65.187,65.3177,16500.0
2014-07-17 11:35:00,74.99,75.05,74.98,75.01,5700.0,65.3351,65.3874,65.3264,65.3525,5700.0
2014-07-17 11:40:00,75.04,75.06,74.93,74.93,7800.0,65.3786,65.3961,65.2828,65.2828,7800.0
2014-07-17 11:45:00,74.92,75.0,74.9,74.94,9100.0,65.2741,65.3438,65.2567,65.2915,9100.0
2014-07-17 11:50:00,74.94,74.94,74.87,74.87,3600.0,65.2915,65.2915,65.2305,65.2305,3600.0
2014-07-17 11:55:00,74.89,74.92,74.8,74.8,8200.0,65.248,65.2741,65.1695,65.1695,8200.0
2014-07-17 12:00:00,74.82,74.82,74.7,74.79,7300.0,65.187,65.187,65.0824,65.1608,7300.0
2014-07-17 12:05:00,74.81,74.85,74.74,74.82,5200.0,65.1783,65.2131,65.1173,65.187,5200.0
2014-07-17 12:10:00,74.82,74.87,74.81,74.87,5600.0,65.187,65.2305,65.1783,65.2305,5600.0
2014-07-17 12:15:00,74.86,74.87,74.79,74.86,7300.0,65.2218,65.2305,65.1608,65.2218,7300.0
2014-07-17 12:20:00,74.86,74.86,74.77,74.82,4100.0,65.2218,65.2218,65.1434,65.187,4100.0
2014-07-17 12:25:00,74.81,74.88,74.79,74.87,3800.0,65.1783,65.2392,65.1608,65.2305,3800.0
2014-07-17 12:30:00,74.88,74.95,74.88,74.91,4400.0,65.2392,65.3002,65.2392,65.2654,4400.0
2014-07-17 12:35:00,74.91,75.01,74.91,75.0,4500.0,65.2654,65.3525,65.2654,65.3438,4500.0
2014-07-17 12:40:00,74.98,74.98,74.9,74.9,2200.0,65.3264,65.3264,65.2567,65.2567,2200.0
2014-07-17 12:45:00,74.9,74.9,74.83,74.83,3800.0,65.2567,65.2567,65.1957,65.1957,3800.0
2014-07-17 12:50:00,74.84,74.84,74.78,74.82,7100.0,65.2044,65.2044,65.1521,65.187,7100.0
2014-07-17 12:55:00,74.84,74.91,74.83,74.84,5200.0,65.2044,65.2654,65.1957,65.2044,5200.0
2014-07-17 13:00:00,74.84,74.9,74.84,74.86,8200.0,65.2044,65.2567,65.2044,65.2218,8200.0
2014-07-17 13:05:00,74.87,74.95,74.87,74.92,3400.0,65.2305,65.3002,65.2305,65.2741,3400.0
2014-07-17 13:10:00,74.92,74.98,74.92,74.98,10100.0,65.2741,65.3264,65.2741,65.3264,10100.0
2014-07-17 13:15:00,75.01,75.01,74.91,74.91,2400.0,65.3525,65.3525,65.2654,65.2654,2400.0
2014-07-17 13:20:00,74.91,74.91,74.81,74.86,7500.0,65.2654,65.2654,65.1783,65.2218,7500.0
2014-07-17 13:25:00,74.85,74.92,74.85,74.91,3300.0,65.2131,65.2741,65.2131,65.2654,3300.0
2014-07-17 13:30:00,74.93,74.98,74.93,74.93,4000.0,65.2828,65.3264,65.2828,65.2828,4000.0
2014-07-17 13:35:00,74.94,74.95,74.83,74.85,6900.0,65.2915,65.3002,65.1957,65.2131,6900.0
2014-07-17 13:40:00,74.85,74.9,74.82,74.86,7900.0,65.2131,65.2567,65.187,65.2218,7900.0
2014-07-17 13:45:00,74.86,74.92,74.86,74.87,5000.0,65.2218,65.2741,65.2218,65.2305,5000.0
2014-07-17 13:50:00,74.86,74.89,74.82,74.82,4100.0,65.2218,65.248,65.187,65.187,4100.0
2014-07-17 13:55:00,74.83,74.91,74.83,74.88,10600.0,65.1957,65.2654,65.1957,65.2392,10600.0
2014-07-17 14:00:00,74.87,74.87,74.77,74.79,9100.0,65.2305,65.2305,65.1434,65.1608,9100.0
2014-07-17 14:05:00,74.78,74.82,74.75,74.75,6600.0,65.1521,65.187,65.126,65.126,6600.0
2014-07-17 14:10:00,74.76,74.85,74.76,74.82,6600.0,65.1347,65.2131,65.1347,65.187,6600.0
2014-07-17 14:15:00,74.83,74.87,74.77,74.77,6700.0,65.1957,65.2305,65.1434,65.1434,6700.0
2014-07-17 14:20:00,74.77,74.78,74.67,74.71,11600.0,65.1434,65.1521,65.0563,65.0911,11600.0
2014-07-17 14:25:00,74.71,74.71,74.67,74.7,8800.0,65.0911,65.0911,65.0563,65.0824,8800.0
2014-07-17 14:30:00,74.71,74.81,74.71,74.78,9400.0,65.0911,65.1783,65.0911,65.1521,9400.0
2014-07-17 14:35:00,74.77,74.79,74.74,74.77,6800.0,65.1434,65.1608,65.1173,65.1434,6800.0
2014-07-17 14:40:00,74.8,74.85,74.79,74.84,4700.0,65.1695,65.2131,65.1608,65.2044,4700.0
2014-07-17 14:45:00,74.83,74.83,74.73,74.74,11900.0,65.1957,65.1957,65.1086,65.1173,11900.0
2014-07-17 14:50:00,74.75,74.78,74.74,74.75,9800.0,65.126,65.1521,65.1173,65.126,9800.0
2014-07-17 14:55:00,74.75,74.83,74.74,74.8,8000.0,65.126,65.1957,65.1173,65.1695,8000.0
2014-07-17 15:00:00,74.79,74.8,74.72,74.72,13700.0,65.1608,65.1695,65.0998,65.0998,13700.0
2014-07-17 15:05:00,74.75,74.8,74.7,74.7,11600.0,65.126,65.1695,65.0824,65.0824,11600.0
2014-07-17 15:10:00,74.71,74.75,74.69,74.73,7800.0,65.0911,65.126,65.0737,65.1086,7800.0
2014-07-17 15:15:00,74.73,74.74,74.51,74.52,20500.0,65.1086,65.1173,64.9169,64.9256,20500.0
2014-07-17 15:20:00,74.53,74.62,74.53,74.57,14500.0,64.9343,65.0127,64.9343,64.9692,14500.0
2014-07-17 15:25:00,74.58,74.6,74.54,74.54,11800.0,64.9779,64.9953,64.943,64.943,11800.0
2014-07-17 15:30:00,74.54,74.6,74.48,74.49,20100.0,64.943,64.9953,64.8907,64.8995,20100.0
2014-07-17 15:35:00,74.48,74.56,74.47,74.53,21700.0,64.8907,64.9604,64.882,64.9343,21700.0
2014-07-17 15:40:00,74.52,74.56,74.45,74.47,24600.0,64.9256,64.9604,64.8646,64.882,24600.0
2014-07-17 15:45:00,74.48,74.58,74.45,74.58,43700.0,64.8907,64.9779,64.8646,64.9779,43700.0
2014-07-17 15:50:00,74.57,74.61,74.51,74.54,62700.0,64.9692,65.004,64.9169,64.943,62700.0
2014-07-17 15:55:00,74.55,74.56,74.46,74.48,92900.0,64.9517,64.9604,64.8733,64.8907,92900.0
2014-07-18 09:30:00,74.69,74.82,74.34,74.74,94400.0,65.0737,65.187,64.7688,65.1173,94400.0
2014-07-18 09:35:00,74.78,74.8,74.55,74.71,6800.0,65.1521,65.1695,64.9517,65.0911,6800.0
2014-07-18 09:40:00,74.75,74.82,74.59,74.78,11600.0,65.126,65.187,64.9866,65.1521,11600.0
2014-07-18 09:45:00,74.8,74.92,74.75,74.92,6200.0,65.1695,65.2741,65.126,65.2741,6200.0
2014-07-18 09:50:00,74.93,75.15,74.87,75.09,34600.0,65.2828,65.4745,65.2305,65.4222,34600.0
2014-07-18 09:55:00,75.08,75.19,75.08,75.18,11700.0,65.4135,65.5093,65.4135,65.5006,11700.0
2014-07-18 10:00:00,75.19,75.26,75.17,75.24,21800.0,65.5093,65.5703,65.4919,65.5529,21800.0
2014-07-18 10:05:00,75.24,75.33,75.24,75.33,10400.0,65.5529,65.6313,65.5529,65.6313,10400.0
2014-07-18 10:10:00,75.36,75.38,75.27,75.33,9500.0,65.6574,65.6749,65.579,65.6313,9500.0
2014-07-18 10:15:00,75.35,75.35,75.22,75.31,8700.0,65.6487,65.6487,65.5355,65.6139,8700.0
2014-07-18 10:20:00,75.31,75.33,75.24,75.33,5100.0,65.6139,65.6313,65.5529,65.6313,5100.0
2014-07-18 10:25:00,75.35,75.35,75.26,75.29,6400.0,65.6487,65.6487,65.5703,65.5965,6400.0
2014-07-18 10:30:00,75.31,75.5,75.27,75.37,32900.0,65.6139,65.7794,65.579,65.6662,32900.0
2014-07-18 10:35:00,75.37,75.38,75.33,75.33,5900.0,65.6662,65.6749,65.6313,65.6313,5900.0
2014-07-18 10:40:00,75.33,75.4,75.26,75.36,9800.0,65.6313,65.6923,65.5703,65.6574,9800.0
2014-07-18 10:45:00,75.35,75.38,75.31,75.38,4800.0,65.6487,65.6749,65.6139,65.6749,4800.0
2014-07-18 10:50:00,75.38,75.47,75.38,75.45,6600.0,65.6749,65.7533,65.6749,65.7359,6600.0
2014-07-18 10:55:00,75.45,75.53,75.43,75.52,8300.0,65.7359,65.8056,65.7184,65.7968,8300.0
2014-07-18 11:00:00,75.52,75.56,75.49,75.49,7600.0,65.7968,65.8317,65.7707,65.7707,7600.0
2014-07-18 11:05:00,75.49,75.57,75.44,75.44,9500.0,65.7707,65.8404,65.7271,65.7271,9500.0
2014-07-18 11:10:00,75.44,75.45,75.39,75.43,8500.0,65.7271,65.7359,65.6836,65.7184,8500.0
2014-07-18 11:15:00,75.41,75.47,75.4,75.4,7200.0,65.701,65.7533,65.6923,65.6923,7200.0
2014-07-18 11:20:00,75.4,75.49,75.4,75.48,6600.0,65.6923,65.7707,65.6923,65.762,6600.0
2014-07-18 11:25:00,75.45,75.48,75.44,75.46,2400.0,65.7359,65.762,65.7271,65.7446,2400.0
2014-07-18 11:30:00,75.46,75.48,75.42,75.44,13300.0,65.7446,65.762,65.7097,65.7271,13300.0
2014-07-18 11:35:00,75.43,75.53,75.43,75.46,9400.0,65.7184,65.8056,65.7184,65.7446,9400.0
2014-07-18 11:40:00,75.45,75.53,75.45,75.5,4900.0,65.7359,65.8056,65.7359,65.7794,4900.0
2014-07-18 11:45:00,75.5,75.58,75.5,75.58,8900.0,65.7794,65.8491,65.7794,65.8491,8900.0
2014-07-18 11:50:00,75.58,75.58,75.48,75.54,4100.0,65.8491,65.8491,65.762,65.8143,4100.0
2014-07-18 11:55:00,75.54,75.54,75.48,75.48,4500.0,65.8143,65.8143,65.762,65.762,4500.0
2014-07-18 12:00:00,75.49,75.49,75.44,75.48,3700.0,65.7707,65.7707,65.7271,65.762,3700.0
2014-07-18 12:05:00,75.48,75.53,75.48,75.52,2900.0,65.762,65.8056,65.762,65.7968,2900.0
2014-07-18 12:10:00,75.52,75.53,75.52,75.53,1600.0,65.7968,65.8056,65.7968,65.8056,1600.0
2014-07-18 12:15:00,75.53,75.55,75.52,75.54,8700.0,65.8056,65.823,65.7968,65.8143,8700.0
2014-07-18 12:20:00,75.55,75.59,75.53,75.58,7000.0,65.823,65.8578,65.8056,65.8491,7000.0
2014-07-18 12:25:00,75.58,75.68,75.58,75.68,7400.0,65.8491,65.9362,65.8491,65.9362,7400.0
2014-07-18 12:30:00,75.67,75.69,75.64,75.66,4700.0,65.9275,65.945,65.9014,65.9188,4700.0
2014-07-18 12:35:00,75.66,75.66,75.62,75.63,2300.0,65.9188,65.9188,65.884,65.8927,2300.0
2014-07-18 12:40:00,75.64,75.65,75.61,75.62,4900.0,65.9014,65.9101,65.8753,65.884,4900.0
2014-07-18 12:45:00,75.61,75.64,75.6,75.6,4300.0,65.8753,65.9014,65.8665,65.8665,4300.0
2014-07-18 12:50:00,75.62,75.62,75.6,75.62,14400.0,65.884,65.884,65.8665,65.884,14400.0
2014-07-18 12:55:00,75.6,75.62,75.56,75.56,4300.0,65.8665,65.884,65.8317,65.8317,4300.0
2014-07-18 13:00:00,75.58,75.6,75.55,75.59,9800.0,65.8491,65.8665,65.823,65.8578,9800.0
2014-07-18 13:05:00,75.59,75.59,75.58,75.58,6700.0,65.8578,65.8578,65.8491,65.8491,6700.0
2014-07-18 13:10:00,75.58,75.58,75.54,75.56,4400.0,65.8491,65.8491,65.8143,65.8317,4400.0
2014-07-18 13:15:00,75.54,75.59,75.54,75.59,11500.0,65.8143,65.8578,65.8143,65.8578,11500.0
2014-07-18 13:20:00,75.58,75.59,75.53,75.55,6800.0,65.8491,65.8578,65.8056,65.823,6800.0
2014-07-18 13:25:00,75.57,75.57,75.49,75.49,3400.0,65.8404,65.8404,65.7707,65.7707,3400.0
2014-07-18 13:30:00,75.49,75.54,75.49,75.54,4300.0,65.7707,65.8143,65.7707,65.8143,4300.0
2014-07-18 13:35:00,75.54,75.55,75.53,75.54,4200.0,65.8143,65.823,65.8056,65.8143,4200.0
2014-07-18 13:40:00,75.55,75.59,75.52,75.54,11400.0,65.823,65.8578,65.7968,65.8143,11400.0
2014-07-18 13:45:00,75.54,75.54,75.52,75.54,3600.0,65.8143,65.8143,65.7968,65.8143,3600.0
2014-07-18 13:50:00,75.54,75.56,75.53,75.55,7700.0,65.8143,65.8317,65.8056,65.823,7700.0
2014-07-18 13:55:00,75.56,75.59,75.56,75.59,6600.0,65.8317,65.8578,65.8317,65.8578,6600.0
2014-07-18 14:00:00,75.57,75.57,75.51,75.55,6400.0,65.8404,65.8404,65.7881,65.823,6400.0
2014-07-18 14:05:00,75.55,75.58,75.55,75.57,4000.0,65.823,65.8491,65.823,65.8404,4000.0
2014-07-18 14:10:00,75.57,75.58,75.56,75.58,6500.0,65.8404,65.8491,65.8317,65.8491,6500.0
2014-07-18 14:15:00,75.57,75.58,75.54,75.57,5200.0,65.8404,65.8491,65.8143,65.8404,5200.0
2014-07-18 14:20:00,75.56,75.65,75.55,75.65,9400.0,65.8317,65.9101,65.823,65.9101,9400.0
2014-07-18 14:25:00,75.65,75.67,75.64,75.67,3800.0,65.9101,65.9275,65.9014,65.9275,3800.0
2014-07-18 14:30:00,75.68,75.69,75.66,75.69,7800.0,65.9362,65.945,65.9188,65.945,7800.0
2014-07-18 14:35:00,75.7,75.78,75.7,75.77,16300.0,65.9537,66.0234,65.9537,66.0147,16300.0
2014-07-18 14:40:00,75.75,75.79,75.75,75.76,13700.0,65.9972,66.0321,65.9972,66.0059,13700.0
2014-07-18 14:45:00,75.75,75.84,75.75,75.8,11600.0,65.9972,66.0756,65.9972,66.0408,11600.0
2014-07-18 14:50:00,75.8,75.83,75.79,75.83,7200.0,66.0408,66.0669,66.0321,66.0669,7200.0
2014-07-18 14:55:00,75.83,75.88,75.82,75.86,17600.0,66.0669,66.1105,66.0582,66.0931,17600.0
2014-07-18 15:00:00,75.86,75.86,75.75,75.78,16600.0,66.0931,66.0931,65.9972,66.0234,16600.0
2014-07-18 15:05:00,75.78,75.94,75.78,75.93,16300.0,66.0234,66.1628,66.0234,66.1541,16300.0
2014-07-18 15:10:00,75.94,75.95,75.84,75.87,19700.0,66.1628,66.1715,66.0756,66.1018,19700.0
2014-07-18 15:15:00,75.87,75.88,75.84,75.84,28500.0,66.1018,66.1105,66.0756,66.0756,28500.0
2014-07-18 15:20:00,75.85,75.91,75.85,75.89,21300.0,66.0844,66.1366,66.0844,66.1192,21300.0
2014-07-18 15:25:00,75.89,75.93,75.87,75.89,18500.0,66.1192,66.1541,66.1018,66.1192,18500.0
2014-07-18 15:30:00,75.88,75.89,75.86,75.87,19700.0,66.1105,66.1192,66.0931,66.1018,19700.0
2014-07-18 15:35:00,75.87,75.88,75.81,75.81,20600.0,66.1018,66.1105,66.0495,66.0495,20600.0
2014-07-18 15:40:00,75.81,75.83,75.78,75.79,26300.0,66.0495,66.0669,66.0234,66.0321,26300.0
2014-07-18 15:45:00,75.79,75.81,75.75,75.76,27600.0,66.0321,66.0495,65.9972,66.0059,27600.0
2014-07-18 15:50:00,75.76,75.82,75.75,75.8,53900.0,66.0059,66.0582,65.9972,66.0408,53900.0
2014-07-18 15:55:00,75.8,76.06,75.78,76.04,315100.0,66.0408,66.2673,66.0234,66.2499,315100.0
2014-07-21 09:30:00,75.53,75.71,75.24,75.25,34700.0,65.8056,65.9624,65.5529,65.5616,34700.0
2014-07-21 09:35:00,75.25,75.34,75.1,75.23,15000.0,65.5616,65.64,65.4309,65.5442,15000.0
2014-07-21 09:40:00,75.2,75.34,75.18,75.18,7300.0,65.518,65.64,65.5006,65.5006,7300.0
2014-07-21 09:45:00,75.2,75.33,75.15,75.33,13000.0,65.518,65.6313,65.4745,65.6313,13000.0
2014-07-21 09:50:00,75.33,75.41,75.29,75.34,5000.0,65.6313,65.701,65.5965,65.64,5000.0
2014-07-21 09:55:00,75.37,75.37,75.23,75.3,5900.0,65.6662,65.6662,65.5442,65.6052,5900.0
2014-07-21 10:00:00,75.33,75.34,75.16,75.21,14800.0,65.6313,65.64,65.4832,65.5268,14800.0
2014-07-21 10:05:00,75.19,75.43,75.19,75.4,17200.0,65.5093,65.7184,65.5093,65.6923,17200.0
2014-07-21 10:10:00,75.38,75.38,75.27,75.31,21400.0,65.6749,65.6749,65.579,65.6139,21400.0
2014-07-21 10:15:00,75.31,75.39,75.26,75.26,14400.0,65.6139,65.6836,65.5703,65.5703,14400.0
2014-07-21 10:20:00,75.26,75.39,75.25,75.39,9300.0,65.5703,65.6836,65.5616,65.6836,9300.0
2014-07-21 10:25:00,75.38,75.43,75.32,75.35,6400.0,65.6749,65.7184,65.6226,65.6487,6400.0
2014-07-21 10:30:00,75.38,75.44,75.31,75.32,13500.0,65.6749,65.7271,65.6139,65.6226,13500.0
2014-07-21 10:35:00,75.32,75.32,75.2,75.2,9700.0,65.6226,65.6226,65.518,65.518,9700.0
2014-07-21 10:40:00,75.2,75.25,75.12,75.16,13300.0,65.518,65.5616,65.4483,65.4832,13300.0
2014-07-21 10:45:00,75.16,75.27,75.14,75.23,13500.0,65.4832,65.579,65.4658,65.5442,13500.0
2014-07-21 10:50:00,75.22,75.23,75.11,75.2,12500.0,65.5355,65.5442,65.4396,65.518,12500.0
2014-07-21 10:55:00,75.2,75.21,75.08,75.09,19800.0,65.518,65.5268,65.4135,65.4222,19800.0
2014-07-21 11:00:00,75.06,75.15,75.01,75.07,11900.0,65.3961,65.4745,65.3525,65.4048,11900.0
2014-07-21 11:05:00,75.09,75.24,75.08,75.16,35100.0,65.4222,65.5529,65.4135,65.4832,35100.0
2014-07-21 11:10:00,75.15,75.19,75.13,75.17,11300.0,65.4745,65.5093,65.4571,65.4919,11300.0
2014-07-21 11:15:00,75.17,75.2,75.06,75.11,13600.0,65.4919,65.518,65.3961,65.4396,13600.0
2014-07-21 11:20:00,75.12,75.17,75.08,75.12,7700.0,65.4483,65.4919,65.4135,65.4483,7700.0
2014-07-21 11:25:00,75.12,75.16,75.09,75.1,7900.0,65.4483,65.4832,65.4222,65.4309,7900.0
2014-07-21 11:30:00,75.1,75.14,75.02,75.04,10100.0,65.4309,65.4658,65.3612,65.3786,10100.0
2014-07-21 11:35:00,75.04,75.07,74.9,75.06,36800.0,65.3786,65.4048,65.2567,65.3961,36800.0
2014-07-21 11:40:00,75.04,75.12,75.04,75.04,6100.0,65.3786,65.4483,65.3786,65.3786,6100.0
2014-07-21 11:45:00,75.03,75.07,74.98,75.07,13000.0,65.3699,65.4048,65.3264,65.4048,13000.0
2014-07-21 11:50:00,75.08,75.16,75.08,75.16,5400.0,65.4135,65.4832,65.4135,65.4832,5400.0
2014-07-21 11:55:00,75.17,75.24,75.15,75.2,5200.0,65.4919,65.5529,65.4745,65.518,5200.0
2014-07-21 12:00:00,75.19,75.2,75.14,75.16,7400.0,65.5093,65.518,65.4658,65.4832,7400.0
2014-07-21 12:05:00,75.15,75.22,75.14,75.22,7700.0,65.4745,65.5355,65.4658,65.5355,7700.0
2014-07-21 12:10:00,75.22,75.22,75.17,75.22,4400.0,65.5355,65.5355,65.4919,65.5355,4400.0
2014-07-21 12:15:00,75.23,75.23,75.14,75.17,6700.0,65.5442,65.5442,65.4658,65.4919,6700.0
2014-07-21 12:20:00,75.2,75.23,75.18,75.21,6400.0,65.518,65.5442,65.5006,65.5268,6400.0
2014-07-21 12:25:00,75.21,75.22,75.2,75.21,5500.0,65.5268,65.5355,65.518,65.5268,5500.0
2014-07-21 12:30:00,75.21,75.22,75.15,75.17,5200.0,65.5268,65.5355,65.4745,65.4919,5200.0
2014-07-21 12:35:00,75.17,75.23,75.17,75.22,5300.0,65.4919,65.5442,65.4919,65.5355,5300.0
2014-07-21 12:40:00,75.22,75.23,75.16,75.16,3400.0,65.5355,65.5442,65.4832,65.4832,3400.0
2014-07-21 12:45:00,75.17,75.18,75.08,75.1,5300.0,65.4919,65.5006,65.4135,65.4309,5300.0
2014-07-21 12:50:00,75.09,75.11,75.07,75.11,2100.0,65.4222,65.4396,65.4048,65.4396,2100.0
2014-07-21 12:55:00,75.11,75.12,75.03,75.04,5100.0,65.4396,65.4483,65.3699,65.3786,5100.0
2014-07-21 13:00:00,75.03,75.05,75.03,75.04,3500.0,65.3699,65.3874,65.3699,65.3786,3500.0
2014-07-21 13:05:00,75.04,75.12,75.04,75.07,8300.0,65.3786,65.4483,65.3786,65.4048,8300.0
2014-07-21 13:10:00,75.08,75.17,75.08,75.16,10600.0,65.4135,65.4919,65.4135,65.4832,10600.0
2014-07-21 13:15:00,75.17,75.17,75.12,75.12,9700.0,65.4919,65.4919,65.4483,65.4483,9700.0
2014-07-21 13:20:00,75.13,75.23,75.12,75.23,8700.0,65.4571,65.5442,65.4483,65.5442,8700.0
2014-07-21 13:25:00,75.23,75.26,75.23,75.26,4900.0,65.5442,65.5703,65.5442,65.5703,4900.0
2014-07-21 13:30:00,75.26,75.27,75.22,75.25,6700.0,65.5703,65.579,65.5355,65.5616,6700.0
2014-07-21 13:35:00,75.26,75.27,75.23,75.23,9600.0,65.5703,65.579,65.5442,65.5442,9600.0
2014-07-21 13:40:00,75.23,75.32,75.23,75.32,7200.0,65.5442,65.6226,65.5442,65.6226,7200.0
2014-07-21 13:45:00,75.33,75.35,75.29,75.32,7300.0,65.6313,65.6487,65.5965,65.6226,7300.0
2014-07-21 13:50:00,75.32,75.34,75.31,75.31,2900.0,65.6226,65.64,65.6139,65.6139,2900.0
2014-07-21 13:55:00,75.31,75.31,75.28,75.28,6100.0,65.6139,65.6139,65.5877,65.5877,6100.0
2014-07-21 14:00:00,75.29,75.32,75.28,75.28,10100.0,65.5965,65.6226,65.5877,65.5877,10100.0
2014-07-21 14:05:00,75.28,75.28,75.23,75.27,10600.0,65.5877,65.5877,65.5442,65.579,10600.0
2014-07-21 14:10:00,75.28,75.31,75.27,75.27,6000.0,65.5877,65.6139,65.579,65.579,6000.0
2014-07-21 14:15:00,75.27,75.28,75.22,75.25,12200.0,65.579,65.5877,65.5355,65.5616,12200.0
2014-07-21 14:20:00,75.24,75.26,75.24,75.25,10000.0,65.5529,65.5703,65.5529,65.5616,10000.0
2014-07-21 14:25:00,75.25,75.26,75.2,75.24,9200.0,65.5616,65.5703,65.518,65.5529,9200.0
2014-07-21 14:30:00,75.21,75.27,75.2,75.2,11200.0,65.5268,65.579,65.518,65.518,11200.0
2014-07-21 14:35:00,75.2,75.23,75.2,75.21,9000.0,65.518,65.5442,65.518,65.5268,9000.0
2014-07-21 14:40:00,75.22,75.25,75.19,75.25,9700.0,65.5355,65.5616,65.5093,65.5616,9700.0
2014-07-21 14:45:00,75.26,75.3,75.26,75.27,11700.0,65.5703,65.6052,65.5703,65.579,11700.0
2014-07-21 14:50:00,75.26,75.3,75.25,75.3,9100.0,65.5703,65.6052,65.5616,65.6052,9100.0
2014-07-21 14:55:00,75.29,75.29,75.23,75.23,10600.0,65.5965,65.5965,65.5442,65.5442,10600.0
2014-07-21 15:00:00,75.23,75.28,75.23,75.26,13300.0,65.5442,65.5877,65.5442,65.5703,13300.0
2014-07-21 15:05:00,75.26,75.29,75.23,75.29,12600.0,65.5703,65.5965,65.5442,65.5965,12600.0
2014-07-21 15:10:00,75.29,75.35,75.27,75.33,14700.0,65.5965,65.6487,65.579,65.6313,14700.0
2014-07-21 15:15:00,75.33,75.36,75.33,75.35,10700.0,65.6313,65.6574,65.6313,65.6487,10700.0
2014-07-21 15:20:00,75.35,75.37,75.32,75.37,16000.0,65.6487,65.6662,65.6226,65.6662,16000.0
2014-07-21 15:25:00,75.36,75.41,75.35,75.37,21800.0,65.6574,65.701,65.6487,65.6662,21800.0
2014-07-21 15:30:00,75.37,75.42,75.37,75.42,29200.0,65.6662,65.7097,65.6662,65.7097,29200.0
2014-07-21 15:35:00,75.42,75.44,75.38,75.44,24400.0,65.7097,65.7271,65.6749,65.7271,24400.0
2014-07-21 15:40:00,75.43,75.44,75.37,75.4,32300.0,65.7184,65.7271,65.6662,65.6923,32300.0
2014-07-21 15:45:00,75.39,75.4,75.37,75.4,25400.0,65.6836,65.6923,65.6662,65.6923,25400.0
2014-07-21 15:50:00,75.4,75.43,75.39,75.43,51500.0,65.6923,65.7184,65.6836,65.7184,51500.0
2014-07-21 15:55:00,75.43,75.45,75.4,75.43,94000.0,65.7184,65.7359,65.6923,65.7184,94000.0
2014-07-22 09:30:00,76.0,76.0,75.56,75.56,47000.0,66.215,66.215,65.8317,65.8317,47000.0
2014-07-22 09:35:00,75.58,75.67,75.49,75.63,13400.0,65.8491,65.9275,65.7707,65.8927,13400.0
2014-07-22 09:40:00,75.63,75.77,75.58,75.59,68200.0,65.8927,66.0147,65.8491,65.8578,68200.0
2014-07-22 09:45:00,75.61,75.72,75.58,75.59,9300.0,65.8753,65.9711,65.8491,65.8578,9300.0
2014-07-22 09:50:00,75.62,75.69,75.4,75.46,12700.0,65.884,65.945,65.6923,65.7446,12700.0
2014-07-22 09:55:00,75.47,75.48,75.27,75.28,32900.0,65.7533,65.762,65.579,65.5877,32900.0
2014-07-22 10:00:00,75.28,75.43,75.28,75.32,17000.0,65.5877,65.7184,65.5877,65.6226,17000.0
2014-07-22 10:05:00,75.33,75.46,75.32,75.41,18600.0,65.6313,65.7446,65.6226,65.701,18600.0
2014-07-22 10:10:00,75.4,75.52,75.39,75.44,19800.0,65.6923,65.7968,65.6836,65.7271,19800.0
2014-07-22 10:15:00,75.43,75.45,75.38,75.43,8100.0,65.7184,65.7359,65.6749,65.7184,8100.0
2014-07-22 10:20:00,75.43,75.51,75.42,75.45,7000.0,65.7184,65.7881,65.7097,65.7359,7000.0
2014-07-22 10:25:00,75.46,75.5,75.44,75.47,6900.0,65.7446,65.7794,65.7271,65.7533,6900.0
2014-07-22 10:30:00,75.51,75.59,75.43,75.59,17800.0,65.7881,65.8578,65.7184,65.8578,17800.0
2014-07-22 10:35:00,75.6,75.65,75.57,75.65,25700.0,65.8665,65.9101,65.8404,65.9101,25700.0
2014-07-22 10:40:00,75.64,75.72,75.63,75.63,7900.0,65.9014,65.9711,65.8927,65.8927,7900.0
2014-07-22 10:45:00,75.64,75.69,75.59,75.61,11300.0,65.9014,65.945,65.8578,65.8753,11300.0
2014-07-22 10:50:00,75.61,75.67,75.6,75.6,7300.0,65.8753,65.9275,65.8665,65.8665,7300.0
2014-07-22 10:55:00,75.6,75.66,75.6,75.66,10800.0,65.8665,65.9188,65.8665,65.9188,10800.0
2014-07-22 11:00:00,75.67,75.72,75.67,75.7,7600.0,65.9275,65.9711,65.9275,65.9537,7600.0
2014-07-22 11:05:00,75.71,75.75,75.66,75.7,9600.0,65.9624,65.9972,65.9188,65.9537,9600.0
2014-07-22 11:10:00,75.7,75.71,75.67,75.68,8000.0,65.9537,65.9624,65.9275,65.9362,8000.0
2014-07-22 11:15:00,75.68,75.69,75.66,75.66,11300.0,65.9362,65.945,65.9188,65.9188,11300.0
2014-07-22 11:20:00,75.67,75.74,75.66,75.7,6900.0,65.9275,65.9885,65.9188,65.9537,6900.0
2014-07-22 11:25:00,75.7,75.71,75.65,75.67,11000.0,65.9537,65.9624,65.9101,65.9275,11000.0
2014-07-22 11:30:00,75.67,75.7,75.67,75.69,20900.0,65.9275,65.9537,65.9275,65.945,20900.0
2014-07-22 11:35:00,75.68,75.71,75.67,75.71,21400.0,65.9362,65.9624,65.9275,65.9624,21400.0
2014-07-22 11:40:00,75.7,75.7,75.65,75.69,12900.0,65.9537,65.9537,65.9101,65.945,12900.0
2014-07-22 11:45:00,75.69,75.77,75.67,75.74,7300.0,65.945,66.0147,65.9275,65.9885,7300.0
2014-07-22 11:50:00,75.74,75.74,75.7,75.72,5900.0,65.9885,65.9885,65.9537,65.9711,5900.0
2014-07-22 11:55:00,75.72,75.75,75.69,75.75,5500.0,65.9711,65.9972,65.945,65.9972,5500.0
2014-07-22 12:00:00,75.74,75.74,75.69,75.7,6200.0,65.9885,65.9885,65.945,65.9537,6200.0
2014-07-22 12:05:00,75.71,75.8,75.71,75.75,9300.0,65.9624,66.0408,65.9624,65.9972,9300.0
2014-07-22 12:10:00,75.76,75.77,75.73,75.77,3600.0,66.0059,66.0147,65.9798,66.0147,3600.0
2014-07-22 12:15:00,75.78,75.88,75.78,75.88,5900.0,66.0234,66.1105,66.0234,66.1105,5900.0
2014-07-22 12:20:00,75.87,75.87,75.79,75.83,8300.0,66.1018,66.1018,66.0321,66.0669,8300.0
2014-07-22 12:25:00,75.83,75.85,75.81,75.85,4600.0,66.0669,66.0844,66.0495,66.0844,4600.0
2014-07-22 12:30:00,75.85,75.95,75.85,75.94,6300.0,66.0844,66.1715,66.0844,66.1628,6300.0
2014-07-22 12:35:00,75.94,75.97,75.9,75.91,9200.0,66.1628,66.1889,66.1279,66.1366,9200.0
2014-07-22 12:40:00,75.91,75.99,75.91,75.96,18500.0,66.1366,66.2063,66.1366,66.1802,18500.0
2014-07-22 12:45:00,75.96,75.97,75.84,75.86,8700.0,66.1802,66.1889,66.0756,66.0931,8700.0
2014-07-22 12:50:00,75.85,75.87,75.82,75.85,5600.0,66.0844,66.1018,66.0582,66.0844,5600.0
2014-07-22 12:55:00,75.85,75.86,75.81,75.84,6600.0,66.0844,66.0931,66.0495,66.0756,6600.0
2014-07-22 13:00:00,75.84,75.91,75.84,75.91,5100.0,66.0756,66.1366,66.0756,66.1366,5100.0
2014-07-22 13:05:00,75.91,75.91,75.83,75.86,7000.0,66.1366,66.1366,66.0669,66.0931,7000.0
2014-07-22 13:10:00,75.86,75.92,75.86,75.92,10400.0,66.0931,66.1453,66.0931,66.1453,10400.0
2014-07-22 13:15:00,75.92,75.98,75.92,75.97,5000.0,66.1453,66.1976,66.1453,66.1889,5000.0
2014-07-22 13:20:00,75.96,75.97,75.91,75.96,29000.0,66.1802,66.1889,66.1366,66.1802,29000.0
2014-07-22 13:25:00,75.97,76.01,75.95,75.98,8100.0,66.1889,66.2238,66.1715,66.1976,8100.0
2014-07-22 13:30:00,75.99,75.99,75.88,75.88,5100.0,66.2063,66.2063,66.1105,66.1105,5100.0
2014-07-22 13:35:00,75.88,75.89,75.8,75.8,3900.0,66.1105,66.1192,66.0408,66.0408,3900.0
2014-07-22 13:40:00,75.81,75.9,75.79,75.9,8400.0,66.0495,66.1279,66.0321,66.1279,8400.0
2014-07-22 13:45:00,75.89,75.93,75.89,75.92,9100.0,66.1192,66.1541,66.1192,66.1453,9100.0
2014-07-22 13:50:00,75.93,75.93,75.9,75.91,6400.0,66.1541,66.1541,66.1279,66.1366,6400.0
2014-07-22 13:55:00,75.91,75.95,75.89,75.92,16300.0,66.1366,66.1715,66.1192,66.1453,16300.0
2014-07-22 14:00:00,75.92,75.93,75.91,75.91,10700.0,66.1453,66.1541,66.1366,66.1366,10700.0
2014-07-22 14:05:00,75.92,76.03,75.92,76.03,13200.0,66.1453,66.2412,66.1453,66.2412,13200.0
2014-07-22 14:10:00,76.03,76.09,76.01,76.07,19000.0,66.2412,66.2935,66.2238,66.276,19000.0
2014-07-22 14:15:00,76.06,76.12,76.06,76.1,12500.0,66.2673,66.3196,66.2673,66.3022,12500.0
2014-07-22 14:20:00,76.1,76.13,76.07,76.12,17100.0,66.3022,66.3283,66.276,66.3196,17100.0
2014-07-22 14:25:00,76.13,76.19,76.13,76.17,14100.0,66.3283,66.3806,66.3283,66.3632,14100.0
2014-07-22 14:30:00,76.17,76.24,76.15,76.24,17800.0,66.3632,66.4241,66.3457,66.4241,17800.0
2014-07-22 14:35:00,76.24,76.24,76.21,76.21,12000.0,66.4241,66.4241,66.398,66.398,12000.0
2014-07-22 14:40:00,76.21,76.24,76.18,76.2,18300.0,66.398,66.4241,66.3719,66.3893,18300.0
2014-07-22 14:45:00,76.2,76.22,76.14,76.14,25600.0,66.3893,66.4067,66.337,66.337,25600.0
2014-07-22 14:50:00,76.14,76.14,76.04,76.08,7300.0,66.337,66.337,66.2499,66.2847,7300.0
2014-07-22 14:55:00,76.08,76.18,76.06,76.16,30300.0,66.2847,66.3719,66.2673,66.3544,30300.0
2014-07-22 15:00:00,76.16,76.19,76.13,76.18,21400.0,66.3544,66.3806,66.3283,66.3719,21400.0
2014-07-22 15:05:00,76.19,76.34,76.19,76.33,49900.0,66.3806,66.5113,66.3806,66.5026,49900.0
2014-07-22 15:10:00,76.31,76.36,76.18,76.21,45900.0,66.4851,66.5287,66.3719,66.398,45900.0
2014-07-22 15:15:00,76.21,76.28,76.19,76.28,41400.0,66.398,66.459,66.3806,66.459,41400.0
2014-07-22 15:20:00,76.28,76.28,76.19,76.26,49100.0,66.459,66.459,66.3806,66.4416,49100.0
2014-07-22 15:25:00,76.26,76.27,76.14,76.17,50300.0,66.4416,66.4503,66.337,66.3632,50300.0
2014-07-22 15:30:00,76.17,76.25,76.17,76.22,41300.0,66.3632,66.4329,66.3632,66.4067,41300.0
2014-07-22 15:35:00,76.22,76.24,76.19,76.2,45600.0,66.4067,66.4241,66.3806,66.3893,45600.0
2014-07-22 15:40:00,76.2,76.24,76.19,76.2,52700.0,66.3893,66.4241,66.3806,66.3893,52700.0
2014-07-22 15:45:00,76.19,76.2,76.14,76.18,89300.0,66.3806,66.3893,66.337,66.3719,89300.0
2014-07-22 15:50:00,76.18,76.21,76.16,76.17,76800.0,66.3719,66.398,66.3544,66.3632,76800.0
2014-07-22 15:55:00,76.18,76.28,76.17,76.22,162300.0,66.3719,66.459,66.3632,66.4067,162300.0
2014-07-23 09:30:00,76.2,76.24,76.01,76.1,53600.0,66.3893,66.4241,66.2238,66.3022,53600.0
2014-07-23 09:35:00,76.14,76.24,76.08,76.15,30200.0,66.337,66.4241,66.2847,66.3457,30200.0
2014-07-23 09:40:00,76.15,76.16,76.06,76.09,19100.0,66.3457,66.3544,66.2673,66.2935,19100.0
2014-07-23 09:45:00,76.05,76.2,76.03,76.15,14800.0,66.2586,66.3893,66.2412,66.3457,14800.0
2014-07-23 09:50:00,76.16,76.24,76.08,76.08,6800.0,66.3544,66.4241,66.2847,66.2847,6800.0
2014-07-23 09:55:00,76.09,76.2,76.06,76.14,20100.0,66.2935,66.3893,66.2673,66.337,20100.0
2014-07-23 10:00:00,76.1,76.19,76.06,76.1,32600.0,66.3022,66.3806,66.2673,66.3022,32600.0
2014-07-23 10:05:00,76.13,76.14,76.08,76.08,9000.0,66.3283,66.337,66.2847,66.2847,9000.0
2014-07-23 10:10:00,76.08,76.12,76.04,76.06,13400.0,66.2847,66.3196,66.2499,66.2673,13400.0
2014-07-23 10:15:00,76.06,76.1,76.05,76.06,24400.0,66.2673,66.3022,66.2586,66.2673,24400.0
2014-07-23 10:20:00,76.06,76.09,76.04,76.05,33500.0,66.2673,66.2935,66.2499,66.2586,33500.0
2014-07-23 10:25:00,76.05,76.09,76.04,76.07,53600.0,66.2586,66.2935,66.2499,66.276,53600.0
2014-07-23 10:30:00,76.07,76.1,76.05,76.05,12800.0,66.276,66.3022,66.2586,66.2586,12800.0
2014-07-23 10:35:00,76.06,76.09,76.01,76.02,35300.0,66.2673,66.2935,66.2238,66.2325,35300.0
2014-07-23 10:40:00,76.02,76.02,75.97,75.99,25400.0,66.2325,66.2325,66.1889,66.2063,25400.0
2014-07-23 10:45:00,76.0,76.03,75.98,76.01,14100.0,66.215,66.2412,66.1976,66.2238,14100.0
2014-07-23 10:50:00,76.0,76.04,75.99,76.0,15200.0,66.215,66.2499,66.2063,66.215,15200.0
2014-07-23 10:55:00,76.0,76.0,75.92,75.95,6700.0,66.215,66.215,66.1453,66.1715,6700.0
2014-07-23 11:00:00,75.95,75.95,75.81,75.82,7100.0,66.1715,66.1715,66.0495,66.0582,7100.0
2014-07-23 11:05:00,75.83,75.91,75.83,75.83,8900.0,66.0669,66.1366,66.0669,66.0669,8900.0
2014-07-23 11:10:00,75.82,75.82,75.76,75.8,11500.0,66.0582,66.0582,66.0059,66.0408,11500.0
2014-07-23 11:15:00,75.79,75.82,75.73,75.74,27000.0,66.0321,66.0582,65.9798,65.9885,27000.0
2014-07-23 11:20:00,75.72,75.82,75.72,75.79,28500.0,65.9711,66.0582,65.9711,66.0321,28500.0
2014-07-23 11:25:00,75.79,75.83,75.77,75.83,14000.0,66.0321,66.0669,66.0147,66.0669,14000.0
2014-07-23 11:30:00,75.83,75.88,75.8,75.81,21300.0,66.0669,66.1105,66.0408,66.0495,21300.0
2014-07-23 11:35:00,75.8,75.81,75.77,75.77,10100.0,66.0408,66.0495,66.0147,66.0147,10100.0
2014-07-23 11:40:00,75.77,75.78,75.72,75.74,10400.0,66.0147,66.0234,65.9711,65.9885,10400.0
2014-07-23 11:45:00,75.75,75.75,75.68,75.7,18400.0,65.9972,65.9972,65.9362,65.9537,18400.0
2014-07-23 11:50:00,75.72,75.72,75.65,75.65,8900.0,65.9711,65.9711,65.9101,65.9101,8900.0
2014-07-23 11:55:00,75.66,75.69,75.65,75.68,4600.0,65.9188,65.945,65.9101,65.9362,4600.0
2014-07-23 12:00:00,75.69,75.72,75.66,75.7,19000.0,65.945,65.9711,65.9188,65.9537,19000.0
2014-07-23 12:05:00,75.71,75.73,75.65,75.66,24100.0,65.9624,65.9798,65.9101,65.9188,24100.0
2014-07-23 12:10:00,75.67,75.7,75.67,75.69,4200.0,65.9275,65.9537,65.9275,65.945,4200.0
2014-07-23 12:15:00,75.69,75.7,75.67,75.69,14000.0,65.945,65.9537,65.9275,65.945,14000.0
2014-07-23 12:20:00,75.7,75.7,75.66,75.66,6600.0,65.9537,65.9537,65.9188,65.9188,6600.0
2014-07-23 12:25:00,75.66,75.68,75.61,75.62,10600.0,65.9188,65.9362,65.8753,65.884,10600.0
2014-07-23 12:30:00,75.61,75.63,75.57,75.6,11800.0,65.8753,65.8927,65.8404,65.8665,11800.0
2014-07-23 12:35:00,75.6,75.61,75.55,75.57,24000.0,65.8665,65.8753,65.823,65.8404,24000.0
2014-07-23 12:40:00,75.56,75.62,75.56,75.61,13000.0,65.8317,65.884,65.8317,65.8753,13000.0
2014-07-23 12:45:00,75.6,75.71,75.6,75.71,30800.0,65.8665,65.9624,65.8665,65.9624,30800.0
2014-07-23 12:50:00,75.71,75.77,75.71,75.72,17000.0,65.9624,66.0147,65.9624,65.9711,17000.0
2014-07-23 12:55:00,75.72,75.77,75.72,75.76,8800.0,65.9711,66.0147,65.9711,66.0059,8800.0
2014-07-23 13:00:00,75.76,75.82,75.76,75.81,10900.0,66.0059,66.0582,66.0059,66.0495,10900.0
2014-07-23 13:05:00,75.81,75.87,75.81,75.87,7200.0,66.0495,66.1018,66.0495,66.1018,7200.0
2014-07-23 13:10:00,75.87,75.88,75.83,75.83,14700.0,66.1018,66.1105,66.0669,66.0669,14700.0
2014-07-23 13:15:00,75.83,75.83,75.77,75.77,11400.0,66.0669,66.0669,66.0147,66.0147,11400.0
2014-07-23 13:20:00,75.77,75.78,75.73,75.78,8900.0,66.0147,66.0234,65.9798,66.0234,8900.0
2014-07-23 13:25:00,75.8,75.8,75.74,75.75,17800.0,66.0408,66.0408,65.9885,65.9972,17800.0
2014-07-23 13:30:00,75.76,75.85,75.75,75.83,10000.0,66.0059,66.0844,65.9972,66.0669,10000.0
2014-07-23 13:35:00,75.81,75.82,75.8,75.8,9100.0,66.0495,66.0582,66.0408,66.0408,9100.0
2014-07-23 13:40:00,75.8,75.86,75.8,75.85,23600.0,66.0408,66.0931,66.0408,66.0844,23600.0
2014-07-23 13:45:00,75.84,75.88,75.8,75.87,15500.0,66.0756,66.1105,66.0408,66.1018,15500.0
2014-07-23 13:50:00,75.86,75.88,75.82,75.83,15000.0,66.0931,66.1105,66.0582,66.0669,15000.0
2014-07-23 13:55:00,75.83,75.84,75.8,75.81,11500.0,66.0669,66.0756,66.0408,66.0495,11500.0
2014-07-23 14:00:00,75.8,75.82,75.8,75.8,9500.0,66.0408,66.0582,66.0408,66.0408,9500.0
2014-07-23 14:05:00,75.81,75.82,75.78,75.8,17100.0,66.0495,66.0582,66.0234,66.0408,17100.0
2014-07-23 14:10:00,75.8,75.81,75.8,75.81,10900.0,66.0408,66.0495,66.0408,66.0495,10900.0
2014-07-23 14:15:00,75.8,75.81,75.8,75.8,8900.0,66.0408,66.0495,66.0408,66.0408,8900.0
2014-07-23 14:20:00,75.81,75.81,75.79,75.8,18000.0,66.0495,66.0495,66.0321,66.0408,18000.0
2014-07-23 14:25:00,75.81,75.85,75.8,75.84,8700.0,66.0495,66.0844,66.0408,66.0756,8700.0
2014-07-23 14:30:00,75.84,75.89,75.84,75.88,14900.0,66.0756,66.1192,66.0756,66.1105,14900.0
2014-07-23 14:35:00,75.88,75.93,75.88,75.93,22000.0,66.1105,66.1541,66.1105,66.1541,22000.0
2014-07-23 14:40:00,75.92,75.92,75.85,75.86,5300.0,66.1453,66.1453,66.0844,66.0931,5300.0
2014-07-23 14:45:00,75.88,75.9,75.88,75.89,14300.0,66.1105,66.1279,66.1105,66.1192,14300.0
2014-07-23 14:50:00,75.88,75.88,75.82,75.86,7600.0,66.1105,66.1105,66.0582,66.0931,7600.0
2014-07-23 14:55:00,75.86,75.86,75.82,75.85,7800.0,66.0931,66.0931,66.0582,66.0844,7800.0
2014-07-23 15:00:00,75.86,75.87,75.8,75.86,24900.0,66.0931,66.1018,66.0408,66.0931,24900.0
2014-07-23 15:05:00,75.87,75.91,75.87,75.89,14500.0,66.1018,66.1366,66.1018,66.1192,14500.0
2014-07-23 15:10:00,75.88,75.93,75.88,75.9,15300.0,66.1105,66.1541,66.1105,66.1279,15300.0
2014-07-23 15:15:00,75.9,75.94,75.9,75.93,9900.0,66.1279,66.1628,66.1279,66.1541,9900.0
2014-07-23 15:20:00,75.94,75.94,75.92,75.92,8200.0,66.1628,66.1628,66.1453,66.1453,8200.0
2014-07-23 15:25:00,75.93,75.97,75.92,75.97,20500.0,66.1541,66.1889,66.1453,66.1889,20500.0
2014-07-23 15:30:00,75.97,75.98,75.94,75.94,23500.0,66.1889,66.1976,66.1628,66.1628,23500.0
2014-07-23 15:35:00,75.93,75.95,75.91,75.94,21100.0,66.1541,66.1715,66.1366,66.1628,21100.0
2014-07-23 15:40:00,75.94,75.95,75.94,75.95,9600.0,66.1628,66.1715,66.1628,66.1715,9600.0
2014-07-23 15:45:00,75.94,75.94,75.92,75.92,35600.0,66.1628,66.1628,66.1453,66.1453,35600.0
2014-07-23 15:50:00,75.93,75.98,75.92,75.98,30100.0,66.1541,66.1976,66.1453,66.1976,30100.0
2014-07-23 15:55:00,75.97,75.98,75.94,75.95,53500.0,66.1889,66.1976,66.1628,66.1715,53500.0
2014-07-24 09:30:00,76.09,76.21,76.02,76.18,25200.0,66.2935,66.398,66.2325,66.3719,25200.0
2014-07-24 09:35:00,76.17,76.25,76.1,76.17,14300.0,66.3632,66.4329,66.3022,66.3632,14300.0
2014-07-24 09:40:00,76.16,76.27,76.12,76.27,8000.0,66.3544,66.4503,66.3196,66.4503,8000.0
2014-07-24 09:45:00,76.22,76.41,76.2,76.38,15500.0,66.4067,66.5723,66.3893,66.5461,15500.0
2014-07-24 09:50:00,76.39,76.39,76.18,76.22,6000.0,66.5548,66.5548,66.3719,66.4067,6000.0
2014-07-24 09:55:00,76.22,76.24,76.12,76.12,8900.0,66.4067,66.4241,66.3196,66.3196,8900.0
2014-07-24 10:00:00,76.14,76.23,76.04,76.22,7700.0,66.337,66.4154,66.2499,66.4067,7700.0
2014-07-24 10:05:00,76.24,76.24,76.07,76.13,8400.0,66.4241,66.4241,66.276,66.3283,8400.0
2014-07-24 10:10:00,76.13,76.13,76.0,76.03,4100.0,66.3283,66.3283,66.215,66.2412,4100.0
2014-07-24 10:15:00,76.01,76.01,75.92,75.98,8700.0,66.2238,66.2238,66.1453,66.1976,8700.0
2014-07-24 10:20:00,76.0,76.05,75.98,76.05,9400.0,66.215,66.2586,66.1976,66.2586,9400.0
2014-07-24 10:25:00,76.04,76.13,76.04,76.13,3300.0,66.2499,66.3283,66.2499,66.3283,3300.0
2014-07-24 10:30:00,76.13,76.13,76.0,76.0,19100.0,66.3283,66.3283,66.215,66.215,19100.0
2014-07-24 10:35:00,76.02,76.02,75.99,76.0,14800.0,66.2325,66.2325,66.2063,66.215,14800.0
2014-07-24 10:40:00,76.0,76.05,75.98,76.02,11000.0,66.215,66.2586,66.1976,66.2325,11000.0
2014-07-24 10:45:00,76.02,76.02,75.96,75.96,6300.0,66.2325,66.2325,66.1802,66.1802,6300.0
2014-07-24 10:50:00,75.95,75.95,75.82,75.83,18400.0,66.1715,66.1715,66.0582,66.0669,18400.0
2014-07-24 10:55:00,75.84,75.87,75.81,75.87,17100.0,66.0756,66.1018,66.0495,66.1018,17100.0
2014-07-24 11:00:00,75.87,75.9,75.85,75.89,5800.0,66.1018,66.1279,66.0844,66.1192,5800.0
2014-07-24 11:05:00,75.87,75.89,75.85,75.86,14600.0,66.1018,66.1192,66.0844,66.0931,14600.0
2014-07-24 11:10:00,75.86,75.91,75.84,75.87,16100.0,66.0931,66.1366,66.0756,66.1018,16100.0
2014-07-24 11:15:00,75.86,75.86,75.79,75.79,4400.0,66.0931,66.0931,66.0321,66.0321,4400.0
2014-07-24 11:20:00,75.8,75.81,75.79,75.79,11300.0,66.0408,66.0495,66.0321,66.0321,11300.0
2014-07-24 11:25:00,75.79,75.84,75.78,75.81,13900.0,66.0321,66.0756,66.0234,66.0495,13900.0
2014-07-24 11:30:00,75.82,75.82,75.79,75.82,7200.0,66.0582,66.0582,66.0321,66.0582,7200.0
2014-07-24 11:35:00,75.82,75.82,75.78,75.8,11100.0,66.0582,66.0582,66.0234,66.0408,11100.0
2014-07-24 11:40:00,75.8,75.81,75.79,75.81,4800.0,66.0408,66.0495,66.0321,66.0495,4800.0
2014-07-24 11:45:00,75.81,75.86,75.79,75.8,41600.0,66.0495,66.0931,66.0321,66.0408,41600.0
2014-07-24 11:50:00,75.8,75.81,75.69,75.69,29200.0,66.0408,66.0495,65.945,65.945,29200.0
2014-07-24 11:55:00,75.69,75.72,75.69,75.7,9400.0,65.945,65.9711,65.945,65.9537,9400.0
2014-07-24 12:00:00,75.7,75.81,75.69,75.81,17200.0,65.9537,66.0495,65.945,66.0495,17200.0
2014-07-24 12:05:00,75.81,75.81,75.81,75.81,800.0,66.0495,66.0495,66.0495,66.0495,800.0
2014-07-24 12:10:00,75.8,75.8,75.77,75.77,2500.0,66.0408,66.0408,66.0147,66.0147,2500.0
2014-07-24 12:15:00,75.77,75.77,75.71,75.75,28500.0,66.0147,66.0147,65.9624,65.9972,28500.0
2014-07-24 12:20:00,75.76,75.77,75.73,75.73,3400.0,66.0059,66.0147,65.9798,65.9798,3400.0
2014-07-24 12:25:00,75.73,75.75,75.62,75.65,17000.0,65.9798,65.9972,65.884,65.9101,17000.0
2014-07-24 12:30:00,75.66,75.66,75.63,75.65,3100.0,65.9188,65.9188,65.8927,65.9101,3100.0
2014-07-24 12:35:00,75.65,75.68,75.63,75.68,7300.0,65.9101,65.9362,65.8927,65.9362,7300.0
2014-07-24 12:40:00,75.69,75.73,75.69,75.7,5200.0,65.945,65.9798,65.945,65.9537,5200.0
2014-07-24 12:45:00,75.69,75.69,75.65,75.66,13400.0,65.945,65.945,65.9101,65.9188,13400.0
2014-07-24 12:50:00,75.66,75.68,75.65,75.67,8400.0,65.9188,65.9362,65.9101,65.9275,8400.0
2014-07-24 12:55:00,75.67,75.68,75.64,75.68,18700.0,65.9275,65.9362,65.9014,65.9362,18700.0
2014-07-24 13:00:00,75.68,75.72,75.68,75.69,5800.0,65.9362,65.9711,65.9362,65.945,5800.0
2014-07-24 13:05:00,75.68,75.71,75.68,75.7,4000.0,65.9362,65.9624,65.9362,65.9537,4000.0
2014-07-24 13:10:00,75.7,75.73,75.7,75.72,4400.0,65.9537,65.9798,65.9537,65.9711,4400.0
2014-07-24 13:15:00,75.71,75.73,75.7,75.71,5000.0,65.9624,65.9798,65.9537,65.9624,5000.0
2014-07-24 13:20:00,75.71,75.79,75.71,75.78,4000.0,65.9624,66.0321,65.9624,66.0234,4000.0
2014-07-24 13:25:00,75.76,75.8,75.76,75.8,8100.0,66.0059,66.0408,66.0059,66.0408,8100.0
2014-07-24 13:30:00,75.8,75.8,75.78,75.8,9900.0,66.0408,66.0408,66.0234,66.0408,9900.0
2014-07-24 13:35:00,75.8,75.85,75.8,75.85,5600.0,66.0408,66.0844,66.0408,66.0844,5600.0
2014-07-24 13:40:00,75.84,75.93,75.79,75.93,64700.0,66.0756,66.1541,66.0321,66.1541,64700.0
2014-07-24 13:45:00,75.94,76.0,75.92,75.99,18700.0,66.1628,66.215,66.1453,66.2063,18700.0
2014-07-24 13:50:00,75.98,76.05,75.98,76.05,10100.0,66.1976,66.2586,66.1976,66.2586,10100.0
2014-07-24 13:55:00,76.05,76.05,76.03,76.04,5900.0,66.2586,66.2586,66.2412,66.2499,5900.0
2014-07-24 14:00:00,76.03,76.04,76.0,76.01,8700.0,66.2412,66.2499,66.215,66.2238,8700.0
2014-07-24 14:05:00,76.01,76.01,75.97,75.99,9100.0,66.2238,66.2238,66.1889,66.2063,9100.0
2014-07-24 14:10:00,76.0,76.0,75.95,75.95,7100.0,66.215,66.215,66.1715,66.1715,7100.0
2014-07-24 14:15:00,75.95,75.95,75.91,75.92,12100.0,66.1715,66.1715,66.1366,66.1453,12100.0
2014-07-24 14:20:00,75.94,75.98,75.93,75.95,34200.0,66.1628,66.1976,66.1541,66.1715,34200.0
2014-07-24 14:25:00,75.96,75.96,75.92,75.92,4600.0,66.1802,66.1802,66.1453,66.1453,4600.0
2014-07-24 14:30:00,75.92,75.93,75.87,75.87,12900.0,66.1453,66.1541,66.1018,66.1018,12900.0
2014-07-24 14:35:00,75.89,75.91,75.87,75.88,6500.0,66.1192,66.1366,66.1018,66.1105,6500.0
2014-07-24 14:40:00,75.88,75.9,75.84,75.85,16200.0,66.1105,66.1279,66.0756,66.0844,16200.0
2014-07-24 14:45:00,75.84,75.85,75.82,75.84,7300.0,66.0756,66.0844,66.0582,66.0756,7300.0
2014-07-24 14:50:00,75.84,75.85,75.83,75.85,10700.0,66.0756,66.0844,66.0669,66.0844,10700.0
2014-07-24 14:55:00,75.85,75.88,75.83,75.84,14100.0,66.0844,66.1105,66.0669,66.0756,14100.0
2014-07-24 15:00:00,75.84,75.84,75.8,75.83,16300.0,66.0756,66.0756,66.0408,66.0669,16300.0
2014-07-24 15:05:00,75.83,75.85,75.82,75.84,8200.0,66.0669,66.0844,66.0582,66.0756,8200.0
2014-07-24 15:10:00,75.85,75.89,75.84,75.88,6300.0,66.0844,66.1192,66.0756,66.1105,6300.0
2014-07-24 15:15:00,75.88,75.88,75.84,75.85,10200.0,66.1105,66.1105,66.0756,66.0844,10200.0
2014-07-24 15:20:00,75.86,75.88,75.84,75.86,8200.0,66.0931,66.1105,66.0756,66.0931,8200.0
2014-07-24 15:25:00,75.87,75.87,75.83,75.83,8300.0,66.1018,66.1018,66.0669,66.0669,8300.0
2014-07-24 15:30:00,75.84,75.93,75.84,75.92,12100.0,66.0756,66.1541,66.0756,66.1453,12100.0
2014-07-24 15:35:00,75.94,75.95,75.92,75.95,13200.0,66.1628,66.1715,66.1453,66.1715,13200.0
2014-07-24 15:40:00,75.95,75.98,75.92,75.96,20500.0,66.1715,66.1976,66.1453,66.1802,20500.0
2014-07-24 15:45:00,75.96,75.96,75.94,75.95,13700.0,66.1802,66.1802,66.1628,66.1715,13700.0
2014-07-24 15:50:00,75.94,75.95,75.9,75.9,23800.0,66.1628,66.1715,66.1279,66.1279,23800.0
2014-07-24 15:55:00,75.9,75.95,75.9,75.92,37200.0,66.1279,66.1715,66.1279,66.1453,37200.0
2014-07-25 09:30:00,75.6,75.74,75.5,75.5,23600.0,65.8665,65.9885,65.7794,65.7794,23600.0
2014-07-25 09:35:00,75.46,75.69,75.34,75.69,5200.0,65.7446,65.945,65.64,65.945,5200.0
2014-07-25 09:40:00,75.69,75.71,75.58,75.6,7300.0,65.945,65.9624,65.8491,65.8665,7300.0
2014-07-25 09:45:00,75.59,75.63,75.45,75.46,19100.0,65.8578,65.8927,65.7359,65.7446,19100.0
2014-07-25 09:50:00,75.46,75.51,75.42,75.5,11900.0,65.7446,65.7881,65.7097,65.7794,11900.0
2014-07-25 09:55:00,75.49,75.49,75.34,75.45,14100.0,65.7707,65.7707,65.64,65.7359,14100.0
2014-07-25 10:00:00,75.47,75.48,75.37,75.38,49000.0,65.7533,65.762,65.6662,65.6749,49000.0
2014-07-25 10:05:00,75.39,75.48,75.37,75.42,10300.0,65.6836,65.762,65.6662,65.7097,10300.0
2014-07-25 10:10:00,75.42,75.52,75.4,75.48,7500.0,65.7097,65.7968,65.6923,65.762,7500.0
2014-07-25 10:15:00,75.47,75.54,75.46,75.51,6200.0,65.7533,65.8143,65.7446,65.7881,6200.0
2014-07-25 10:20:00,75.51,75.59,75.48,75.57,9300.0,65.7881,65.8578,65.762,65.8404,9300.0
2014-07-25 10:25:00,75.57,75.58,75.5,75.57,6900.0,65.8404,65.8491,65.7794,65.8404,6900.0
2014-07-25 10:30:00,75.57,75.62,75.54,75.62,5400.0,65.8404,65.884,65.8143,65.884,5400.0
2014-07-25 10:35:00,75.62,75.66,75.57,75.65,5100.0,65.884,65.9188,65.8404,65.9101,5100.0
2014-07-25 10:40:00,75.65,75.65,75.53,75.61,21000.0,65.9101,65.9101,65.8056,65.8753,21000.0
2014-07-25 10:45:00,75.6,75.86,75.58,75.86,83000.0,65.8665,66.0931,65.8491,66.0931,83000.0
2014-07-25 10:50:00,75.85,75.96,75.8,75.81,32600.0,66.0844,66.1802,66.0408,66.0495,32600.0
2014-07-25 10:55:00,75.83,75.91,75.75,75.78,18300.0,66.0669,66.1366,65.9972,66.0234,18300.0
2014-07-25 11:00:00,75.78,75.78,75.61,75.69,11100.0,66.0234,66.0234,65.8753,65.945,11100.0
2014-07-25 11:05:00,75.68,75.7,75.63,75.64,6900.0,65.9362,65.9537,65.8927,65.9014,6900.0
2014-07-25 11:10:00,75.61,75.61,75.53,75.59,9800.0,65.8753,65.8753,65.8056,65.8578,9800.0
2014-07-25 11:15:00,75.58,75.6,75.55,75.55,13100.0,65.8491,65.8665,65.823,65.823,13100.0
2014-07-25 11:20:00,75.55,75.55,75.4,75.43,7500.0,65.823,65.823,65.6923,65.7184,7500.0
2014-07-25 11:25:00,75.42,75.44,75.38,75.38,13300.0,65.7097,65.7271,65.6749,65.6749,13300.0
2014-07-25 11:30:00,75.38,75.39,75.31,75.31,11900.0,65.6749,65.6836,65.6139,65.6139,11900.0
2014-07-25 11:35:00,75.31,75.42,75.31,75.42,4100.0,65.6139,65.7097,65.6139,65.7097,4100.0
2014-07-25 11:40:00,75.45,75.48,75.43,75.44,5900.0,65.7359,65.762,65.7184,65.7271,5900.0
2014-07-25 11:45:00,75.41,75.41,75.3,75.34,8700.0,65.701,65.701,65.6052,65.64,8700.0
2014-07-25 11:50:00,75.34,75.42,75.32,75.42,4600.0,65.64,65.7097,65.6226,65.7097,4600.0
2014-07-25 11:55:00,75.42,75.44,75.35,75.4,4600.0,65.7097,65.7271,65.6487,65.6923,4600.0
2014-07-25 12:00:00,75.4,75.45,75.4,75.45,2300.0,65.6923,65.7359,65.6923,65.7359,2300.0
2014-07-25 12:05:00,75.46,75.51,75.46,75.5,1900.0,65.7446,65.7881,65.7446,65.7794,1900.0
2014-07-25 12:10:00,75.49,75.49,75.47,75.47,2100.0,65.7707,65.7707,65.7533,65.7533,2100.0
2014-07-25 12:15:00,75.47,75.47,75.44,75.45,4200.0,65.7533,65.7533,65.7271,65.7359,4200.0
2014-07-25 12:20:00,75.44,75.47,75.43,75.47,1400.0,65.7271,65.7533,65.7184,65.7533,1400.0
2014-07-25 12:25:00,75.48,75.54,75.48,75.51,3400.0,65.762,65.8143,65.762,65.7881,3400.0
2014-07-25 12:30:00,75.49,75.49,75.44,75.44,3000.0,65.7707,65.7707,65.7271,65.7271,3000.0
2014-07-25 12:35:00,75.45,75.5,75.44,75.47,5400.0,65.7359,65.7794,65.7271,65.7533,5400.0
2014-07-25 12:40:00,75.48,75.52,75.47,75.48,8600.0,65.762,65.7968,65.7533,65.762,8600.0
2014-07-25 12:45:00,75.49,75.56,75.46,75.54,19300.0,65.7707,65.8317,65.7446,65.8143,19300.0
2014-07-25 12:50:00,75.58,75.58,75.52,75.53,4200.0,65.8491,65.8491,65.7968,65.8056,4200.0
2014-07-25 12:55:00,75.52,75.63,75.52,75.61,17900.0,65.7968,65.8927,65.7968,65.8753,17900.0
2014-07-25 13:00:00,75.62,75.62,75.57,75.57,6400.0,65.884,65.884,65.8404,65.8404,6400.0
2014-07-25 13:05:00,75.57,75.57,75.51,75.53,5700.0,65.8404,65.8404,65.7881,65.8056,5700.0
2014-07-25 13:10:00,75.53,75.59,75.52,75.58,2900.0,65.8056,65.8578,65.7968,65.8491,2900.0
2014-07-25 13:15:00,75.56,75.56,75.51,75.56,3500.0,65.8317,65.8317,65.7881,65.8317,3500.0
2014-07-25 13:20:00,75.55,75.59,75.53,75.59,5400.0,65.823,65.8578,65.8056,65.8578,5400.0
2014-07-25 13:25:00,75.59,75.59,75.57,75.59,7000.0,65.8578,65.8578,65.8404,65.8578,7000.0
2014-07-25 13:30:00,75.59,75.59,75.53,75.53,5000.0,65.8578,65.8578,65.8056,65.8056,5000.0
2014-07-25 13:35:00,75.54,75.6,75.54,75.56,7700.0,65.8143,65.8665,65.8143,65.8317,7700.0
2014-07-25 13:40:00,75.54,75.59,75.54,75.58,2800.0,65.8143,65.8578,65.8143,65.8491,2800.0
2014-07-25 13:45:00,75.57,75.58,75.56,75.57,3200.0,65.8404,65.8491,65.8317,65.8404,3200.0
2014-07-25 13:50:00,75.57,75.6,75.56,75.6,3600.0,65.8404,65.8665,65.8317,65.8665,3600.0
2014-07-25 13:55:00,75.59,75.63,75.55,75.55,4000.0,65.8578,65.8927,65.823,65.823,4000.0
2014-07-25 14:00:00,75.55,75.57,75.5,75.57,7100.0,65.823,65.8404,65.7794,65.8404,7100.0
2014-07-25 14:05:00,75.57,75.57,75.53,75.56,4400.0,65.8404,65.8404,65.8056,65.8317,4400.0
2014-07-25 14:10:00,75.58,75.58,75.52,75.53,2600.0,65.8491,65.8491,65.7968,65.8056,2600.0
2014-07-25 14:15:00,75.57,75.64,75.57,75.63,3400.0,65.8404,65.9014,65.8404,65.8927,3400.0
2014-07-25 14:20:00,75.63,75.63,75.58,75.59,3000.0,65.8927,65.8927,65.8491,65.8578,3000.0
2014-07-25 14:25:00,75.59,75.68,75.59,75.66,3400.0,65.8578,65.9362,65.8578,65.9188,3400.0
2014-07-25 14:30:00,75.67,75.68,75.62,75.62,5500.0,65.9275,65.9362,65.884,65.884,5500.0
2014-07-25 14:35:00,75.63,75.63,75.57,75.63,7600.0,65.8927,65.8927,65.8404,65.8927,7600.0
2014-07-25 14:40:00,75.62,75.69,75.62,75.69,6900.0,65.884,65.945,65.884,65.945,6900.0
2014-07-25 14:45:00,75.7,75.75,75.7,75.75,7200.0,65.9537,65.9972,65.9537,65.9972,7200.0
2014-07-25 14:50:00,75.75,75.75,75.58,75.62,6900.0,65.9972,65.9972,65.8491,65.884,6900.0
2014-07-25 14:55:00,75.61,75.67,75.59,75.66,4800.0,65.8753,65.9275,65.8578,65.9188,4800.0
2014-07-25 15:00:00,75.66,75.66,75.56,75.57,5600.0,65.9188,65.9188,65.8317,65.8404,5600.0
2014-07-25 15:05:00,75.57,75.61,75.55,75.61,5100.0,65.8404,65.8753,65.823,65.8753,5100.0
2014-07-25 15:10:00,75.59,75.64,75.59,75.6,8900.0,65.8578,65.9014,65.8578,65.8665,8900.0
2014-07-25 15:15:00,75.6,75.6,75.56,75.56,10200.0,65.8665,65.8665,65.8317,65.8317,10200.0
2014-07-25 15:20:00,75.54,75.63,75.54,75.59,7400.0,65.8143,65.8927,65.8143,65.8578,7400.0
2014-07-25 15:25:00,75.58,75.59,75.55,75.58,8000.0,65.8491,65.8578,65.823,65.8491,8000.0
2014-07-25 15:30:00,75.58,75.58,75.53,75.56,15500.0,65.8491,65.8491,65.8056,65.8317,15500.0
2014-07-25 15:35:00,75.57,75.6,75.56,75.59,8400.0,65.8404,65.8665,65.8317,65.8578,8400.0
2014-07-25 15:40:00,75.59,75.65,75.58,75.64,21500.0,65.8578,65.9101,65.8491,65.9014,21500.0
2014-07-25 15:45:00,75.64,75.67,75.64,75.65,23300.0,65.9014,65.9275,65.9014,65.9101,23300.0
2014-07-25 15:50:00,75.66,75.69,75.62,75.66,25400.0,65.9188,65.945,65.884,65.9188,25400.0
2014-07-25 15:55:00,75.66,75.69,75.62,75.67,42200.0,65.9188,65.945,65.884,65.9275,42200.0
2014-07-28 09:30:00,75.8,75.87,75.53,75.63,32900.0,66.0408,66.1018,65.8056,65.8927,32900.0
2014-07-28 09:35:00,75.65,75.65,75.45,75.45,5300.0,65.9101,65.9101,65.7359,65.7359,5300.0
2014-07-28 09:40:00,75.44,75.53,75.19,75.19,6100.0,65.7271,65.8056,65.5093,65.5093,6100.0
2014-07-28 09:45:00,75.17,75.2,75.03,75.1,12000.0,65.4919,65.518,65.3699,65.4309,12000.0
2014-07-28 09:50:00,75.08,75.13,75.01,75.07,11400.0,65.4135,65.4571,65.3525,65.4048,11400.0
2014-07-28 09:55:00,75.09,75.12,74.96,74.97,5600.0,65.4222,65.4483,65.3089,65.3177,5600.0
2014-07-28 10:00:00,74.98,75.07,74.88,74.97,14500.0,65.3264,65.4048,65.2392,65.3177,14500.0
2014-07-28 10:05:00,74.97,75.13,74.97,75.06,8400.0,65.3177,65.4571,65.3177,65.3961,8400.0
2014-07-28 10:10:00,75.08,75.12,75.0,75.1,22500.0,65.4135,65.4483,65.3438,65.4309,22500.0
2014-07-28 10:15:00,75.12,75.15,74.97,74.97,7500.0,65.4483,65.4745,65.3177,65.3177,7500.0
2014-07-28 10:20:00,74.97,74.99,74.93,74.97,8700.0,65.3177,65.3351,65.2828,65.3177,8700.0
2014-07-28 10:25:00,74.98,75.01,74.96,74.99,6100.0,65.3264,65.3525,65.3089,65.3351,6100.0
2014-07-28 10:30:00,74.97,74.97,74.87,74.91,15400.0,65.3177,65.3177,65.2305,65.2654,15400.0
2014-07-28 10:35:00,74.91,74.98,74.91,74.96,6100.0,65.2654,65.3264,65.2654,65.3089,6100.0
2014-07-28 10:40:00,74.98,74.99,74.92,74.93,8900.0,65.3264,65.3351,65.2741,65.2828,8900.0
2014-07-28 10:45:00,74.94,74.95,74.81,74.81,14100.0,65.2915,65.3002,65.1783,65.1783,14100.0
2014-07-28 10:50:00,74.82,74.89,74.82,74.87,11000.0,65.187,65.248,65.187,65.2305,11000.0
2014-07-28 10:55:00,74.88,74.9,74.79,74.79,13600.0,65.2392,65.2567,65.1608,65.1608,13600.0
2014-07-28 11:00:00,74.79,74.91,74.78,74.87,45900.0,65.1608,65.2654,65.1521,65.2305,45900.0
2014-07-28 11:05:00,74.88,74.88,74.82,74.84,7300.0,65.2392,65.2392,65.187,65.2044,7300.0
2014-07-28 11:10:00,74.86,74.88,74.83,74.84,15200.0,65.2218,65.2392,65.1957,65.2044,15200.0
2014-07-28 11:15:00,74.83,74.83,74.73,74.75,21100.0,65.1957,65.1957,65.1086,65.126,21100.0
2014-07-28 11:20:00,74.74,74.82,74.71,74.72,13500.0,65.1173,65.187,65.0911,65.0998,13500.0
2014-07-28 11:25:00,74.73,74.78,74.71,74.77,16200.0,65.1086,65.1521,65.0911,65.1434,16200.0
2014-07-28 11:30:00,74.77,74.83,74.77,74.8,19000.0,65.1434,65.1957,65.1434,65.1695,19000.0
2014-07-28 11:35:00,74.81,74.86,74.79,74.8,10600.0,65.1783,65.2218,65.1608,65.1695,10600.0
2014-07-28 11:40:00,74.8,74.8,74.73,74.75,6100.0,65.1695,65.1695,65.1086,65.126,6100.0
2014-07-28 11:45:00,74.75,74.75,74.65,74.68,11000.0,65.126,65.126,65.0389,65.065,11000.0
2014-07-28 11:50:00,74.68,74.73,74.68,74.73,5200.0,65.065,65.1086,65.065,65.1086,5200.0
2014-07-28 11:55:00,74.73,74.76,74.7,74.73,15300.0,65.1086,65.1347,65.0824,65.1086,15300.0
2014-07-28 12:00:00,74.73,74.74,74.71,74.73,6900.0,65.1086,65.1173,65.0911,65.1086,6900.0
2014-07-28 12:05:00,74.74,74.78,74.73,74.76,5900.0,65.1173,65.1521,65.1086,65.1347,5900.0
2014-07-28 12:10:00,74.76,74.77,74.73,74.73,5600.0,65.1347,65.1434,65.1086,65.1086,5600.0
2014-07-28 12:15:00,74.72,74.72,74.67,74.68,4600.0,65.0998,65.0998,65.0563,65.065,4600.0
2014-07-28 12:20:00,74.69,74.71,74.68,74.69,7100.0,65.0737,65.0911,65.065,65.0737,7100.0
2014-07-28 12:25:00,74.69,74.71,74.64,74.64,6200.0,65.0737,65.0911,65.0301,65.0301,6200.0
2014-07-28 12:30:00,74.64,74.69,74.64,74.68,5300.0,65.0301,65.0737,65.0301,65.065,5300.0
2014-07-28 12:35:00,74.68,74.73,74.68,74.7,6300.0,65.065,65.1086,65.065,65.0824,6300.0
2014-07-28 12:40:00,74.7,74.73,74.66,74.73,8200.0,65.0824,65.1086,65.0476,65.1086,8200.0
2014-07-28 12:45:00,74.73,74.75,74.72,74.72,3600.0,65.1086,65.126,65.0998,65.0998,3600.0
2014-07-28 12:50:00,74.73,74.76,74.73,74.76,6300.0,65.1086,65.1347,65.1086,65.1347,6300.0
2014-07-28 12:55:00,74.77,74.84,74.77,74.82,6700.0,65.1434,65.2044,65.1434,65.187,6700.0
2014-07-28 13:00:00,74.8,74.82,74.79,74.8,4600.0,65.1695,65.187,65.1608,65.1695,4600.0
2014-07-28 13:05:00,74.82,74.82,74.76,74.76,6500.0,65.187,65.187,65.1347,65.1347,6500.0
2014-07-28 13:10:00,74.77,74.83,74.77,74.81,8400.0,65.1434,65.1957,65.1434,65.1783,8400.0
2014-07-28 13:15:00,74.81,74.86,74.81,74.86,6700.0,65.1783,65.2218,65.1783,65.2218,6700.0
2014-07-28 13:20:00,74.87,74.89,74.84,74.89,9300.0,65.2305,65.248,65.2044,65.248,9300.0
2014-07-28 13:25:00,74.9,74.91,74.89,74.89,2700.0,65.2567,65.2654,65.248,65.248,2700.0
2014-07-28 13:30:00,74.9,74.93,74.89,74.92,10900.0,65.2567,65.2828,65.248,65.2741,10900.0
2014-07-28 13:35:00,74.93,75.05,74.93,75.03,9700.0,65.2828,65.3874,65.2828,65.3699,9700.0
2014-07-28 13:40:00,75.04,75.05,74.99,74.99,6400.0,65.3786,65.3874,65.3351,65.3351,6400.0
2014-07-28 13:45:00,75.0,75.01,74.96,74.99,5400.0,65.3438,65.3525,65.3089,65.3351,5400.0
2014-07-28 13:50:00,74.98,74.98,74.92,74.92,4800.0,65.3264,65.3264,65.2741,65.2741,4800.0
2014-07-28 13:55:00,74.93,74.96,74.92,74.92,8400.0,65.2828,65.3089,65.2741,65.2741,8400.0
2014-07-28 14:00:00,74.92,74.96,74.92,74.95,10400.0,65.2741,65.3089,65.2741,65.3002,10400.0
2014-07-28 14:05:00,74.94,74.96,74.91,74.93,15700.0,65.2915,65.3089,65.2654,65.2828,15700.0
2014-07-28 14:10:00,74.94,74.98,74.94,74.97,14300.0,65.2915,65.3264,65.2915,65.3177,14300.0
2014-07-28 14:15:00,74.97,74.97,74.88,74.89,18200.0,65.3177,65.3177,65.2392,65.248,18200.0
2014-07-28 14:20:00,74.9,74.96,74.9,74.96,5700.0,65.2567,65.3089,65.2567,65.3089,5700.0
2014-07-28 14:25:00,74.96,74.96,74.93,74.93,5100.0,65.3089,65.3089,65.2828,65.2828,5100.0
2014-07-28 14:30:00,74.91,74.92,74.88,74.89,8800.0,65.2654,65.2741,65.2392,65.248,8800.0
2014-07-28 14:35:00,74.89,74.89,74.85,74.85,5800.0,65.248,65.248,65.2131,65.2131,5800.0
2014-07-28 14:40:00,74.86,74.87,74.79,74.82,9000.0,65.2218,65.2305,65.1608,65.187,9000.0
2014-07-28 14:45:00,74.83,74.86,74.83,74.84,6400.0,65.1957,65.2218,65.1957,65.2044,6400.0
2014-07-28 14:50:00,74.84,74.87,74.83,74.84,9800.0,65.2044,65.2305,65.1957,65.2044,9800.0
2014-07-28 14:55:00,74.84,74.88,74.84,74.85,11600.0,65.2044,65.2392,65.2044,65.2131,11600.0
2014-07-28 15:00:00,74.85,74.96,74.85,74.85,31300.0,65.2131,65.3089,65.2131,65.2131,31300.0
2014-07-28 15:05:00,74.87,74.87,74.84,74.86,16600.0,65.2305,65.2305,65.2044,65.2218,16600.0
2014-07-28 15:10:00,74.85,74.89,74.85,74.89,21500.0,65.2131,65.248,65.2131,65.248,21500.0
2014-07-28 15:15:00,74.89,74.93,74.88,74.93,18400.0,65.248,65.2828,65.2392,65.2828,18400.0
2014-07-28 15:20:00,74.93,74.95,74.91,74.95,14000.0,65.2828,65.3002,65.2654,65.3002,14000.0
2014-07-28 15:25:00,74.95,74.99,74.95,74.99,13600.0,65.3002,65.3351,65.3002,65.3351,13600.0
2014-07-28 15:30:00,74.99,74.99,74.94,74.96,35600.0,65.3351,65.3351,65.2915,65.3089,35600.0
2014-07-28 15:35:00,74.96,74.97,74.86,74.87,28100.0,65.3089,65.3177,65.2218,65.2305,28100.0
2014-07-28 15:40:00,74.86,74.95,74.86,74.95,18800.0,65.2218,65.3002,65.2218,65.3002,18800.0
2014-07-28 15:45:00,74.95,74.98,74.92,74.92,30700.0,65.3002,65.3264,65.2741,65.2741,30700.0
2014-07-28 15:50:00,74.92,74.94,74.92,74.94,41500.0,65.2741,65.2915,65.2741,65.2915,41500.0
2014-07-28 15:55:00,74.94,74.95,74.9,74.92,71200.0,65.2915,65.3002,65.2567,65.2741,71200.0
2014-07-29 09:30:00,74.88,74.88,74.39,74.71,33000.0,65.2392,65.2392,64.8123,65.0911,33000.0
2014-07-29 09:35:00,74.71,74.87,74.69,74.87,5200.0,65.0911,65.2305,65.0737,65.2305,5200.0
2014-07-29 09:40:00,74.88,74.94,74.85,74.89,5600.0,65.2392,65.2915,65.2131,65.248,5600.0
2014-07-29 09:45:00,74.91,75.09,74.91,75.04,7100.0,65.2654,65.4222,65.2654,65.3786,7100.0
2014-07-29 09:50:00,75.01,75.16,74.99,75.16,4200.0,65.3525,65.4832,65.3351,65.4832,4200.0
2014-07-29 09:55:00,75.19,75.28,75.17,75.19,5900.0,65.5093,65.5877,65.4919,65.5093,5900.0
2014-07-29 10:00:00,75.21,75.27,75.14,75.18,10300.0,65.5268,65.579,65.4658,65.5006,10300.0
2014-07-29 10:05:00,75.18,75.36,75.15,75.25,6300.0,65.5006,65.6574,65.4745,65.5616,6300.0
2014-07-29 10:10:00,75.26,75.4,75.18,75.18,10200.0,65.5703,65.6923,65.5006,65.5006,10200.0
2014-07-29 10:15:00,75.23,75.37,75.22,75.34,8100.0,65.5442,65.6662,65.5355,65.64,8100.0
2014-07-29 10:20:00,75.34,75.39,75.19,75.19,18300.0,65.64,65.6836,65.5093,65.5093,18300.0
2014-07-29 10:25:00,75.22,75.34,75.21,75.34,6300.0,65.5355,65.64,65.5268,65.64,6300.0
2014-07-29 10:30:00,75.34,75.34,75.22,75.28,5800.0,65.64,65.64,65.5355,65.5877,5800.0
2014-07-29 10:35:00,75.26,75.26,75.21,75.26,3700.0,65.5703,65.5703,65.5268,65.5703,3700.0
2014-07-29 10:40:00,75.25,75.25,75.17,75.21,8500.0,65.5616,65.5616,65.4919,65.5268,8500.0
2014-07-29 10:45:00,75.21,75.21,75.13,75.14,4700.0,65.5268,65.5268,65.4571,65.4658,4700.0
2014-07-29 10:50:00,75.14,75.15,75.05,75.09,9200.0,65.4658,65.4745,65.3874,65.4222,9200.0
2014-07-29 10:55:00,75.06,75.07,74.94,74.95,3700.0,65.3961,65.4048,65.2915,65.3002,3700.0
2014-07-29 11:00:00,74.95,75.02,74.93,74.93,5800.0,65.3002,65.3612,65.2828,65.2828,5800.0
2014-07-29 11:05:00,74.93,74.94,74.77,74.77,14200.0,65.2828,65.2915,65.1434,65.1434,14200.0
2014-07-29 11:10:00,74.77,74.88,74.73,74.88,6300.0,65.1434,65.2392,65.1086,65.2392,6300.0
2014-07-29 11:15:00,74.87,74.9,74.83,74.88,6300.0,65.2305,65.2567,65.1957,65.2392,6300.0
2014-07-29 11:20:00,74.88,74.91,74.87,74.91,4000.0,65.2392,65.2654,65.2305,65.2654,4000.0
2014-07-29 11:25:00,74.91,74.96,74.89,74.89,5200.0,65.2654,65.3089,65.248,65.248,5200.0
2014-07-29 11:30:00,74.87,74.94,74.84,74.84,6900.0,65.2305,65.2915,65.2044,65.2044,6900.0
2014-07-29 11:35:00,74.84,74.9,74.77,74.77,8000.0,65.2044,65.2567,65.1434,65.1434,8000.0
2014-07-29 11:40:00,74.76,74.85,74.76,74.84,3900.0,65.1347,65.2131,65.1347,65.2044,3900.0
2014-07-29 11:45:00,74.84,74.84,74.8,74.83,4700.0,65.2044,65.2044,65.1695,65.1957,4700.0
2014-07-29 11:50:00,74.83,74.83,74.75,74.76,14100.0,65.1957,65.1957,65.126,65.1347,14100.0
2014-07-29 11:55:00,74.76,74.77,74.74,74.74,12000.0,65.1347,65.1434,65.1173,65.1173,12000.0
2014-07-29 12:00:00,74.74,74.77,74.67,74.7,4000.0,65.1173,65.1434,65.0563,65.0824,4000.0
2014-07-29 12:05:00,74.7,74.71,74.63,74.65,24000.0,65.0824,65.0911,65.0214,65.0389,24000.0
2014-07-29 12:10:00,74.65,74.72,74.65,74.72,5200.0,65.0389,65.0998,65.0389,65.0998,5200.0
2014-07-29 12:15:00,74.72,74.73,74.69,74.7,3500.0,65.0998,65.1086,65.0737,65.0824,3500.0
2014-07-29 12:20:00,74.71,74.83,74.7,74.81,5400.0,65.0911,65.1957,65.0824,65.1783,5400.0
2014-07-29 12:25:00,74.82,74.86,74.82,74.86,2200.0,65.187,65.2218,65.187,65.2218,2200.0
2014-07-29 12:30:00,74.85,74.86,74.81,74.81,2200.0,65.2131,65.2218,65.1783,65.1783,2200.0
2014-07-29 12:35:00,74.82,74.88,74.82,74.88,3100.0,65.187,65.2392,65.187,65.2392,3100.0
2014-07-29 12:40:00,74.89,74.92,74.86,74.91,4100.0,65.248,65.2741,65.2218,65.2654,4100.0
2014-07-29 12:45:00,74.91,74.96,74.9,74.96,5100.0,65.2654,65.3089,65.2567,65.3089,5100.0
2014-07-29 12:50:00,74.95,74.96,74.93,74.93,2900.0,65.3002,65.3089,65.2828,65.2828,2900.0
2014-07-29 12:55:00,74.94,74.94,74.92,74.93,4200.0,65.2915,65.2915,65.2741,65.2828,4200.0
2014-07-29 13:00:00,74.92,74.92,74.85,74.86,4700.0,65.2741,65.2741,65.2131,65.2218,4700.0
2014-07-29 13:05:00,74.85,74.85,74.83,74.84,8800.0,65.2131,65.2131,65.1957,65.2044,8800.0
2014-07-29 13:10:00,74.86,74.86,74.77,74.77,7800.0,65.2218,65.2218,65.1434,65.1434,7800.0
2014-07-29 13:15:00,74.79,74.82,74.75,74.77,7800.0,65.1608,65.187,65.126,65.1434,7800.0
2014-07-29 13:20:00,74.77,74.84,74.77,74.78,8700.0,65.1434,65.2044,65.1434,65.1521,8700.0
2014-07-29 13:25:00,74.79,74.82,74.73,74.75,12100.0,65.1608,65.187,65.1086,65.126,12100.0
2014-07-29 13:30:00,74.75,74.76,74.67,74.7,3500.0,65.126,65.1347,65.0563,65.0824,3500.0
2014-07-29 13:35:00,74.68,74.73,74.68,74.73,6400.0,65.065,65.1086,65.065,65.1086,6400.0
2014-07-29 13:40:00,74.72,74.77,74.68,74.73,8200.0,65.0998,65.1434,65.065,65.1086,8200.0
2014-07-29 13:45:00,74.73,74.74,74.71,74.73,3300.0,65.1086,65.1173,65.0911,65.1086,3300.0
2014-07-29 13:50:00,74.71,74.77,74.66,74.68,12300.0,65.0911,65.1434,65.0476,65.065,12300.0
2014-07-29 13:55:00,74.7,74.74,74.66,74.74,6700.0,65.0824,65.1173,65.0476,65.1173,6700.0
2014-07-29 14:00:00,74.75,74.76,74.65,74.67,10600.0,65.126,65.1347,65.0389,65.0563,10600.0
2014-07-29 14:05:00,74.69,74.72,74.69,74.72,2400.0,65.0737,65.0998,65.0737,65.0998,2400.0
2014-07-29 14:10:00,74.7,74.71,74.66,74.71,4700.0,65.0824,65.0911,65.0476,65.0911,4700.0
2014-07-29 14:15:00,74.71,74.75,74.69,74.71,5300.0,65.0911,65.126,65.0737,65.0911,5300.0
2014-07-29 14:20:00,74.67,74.67,74.57,74.57,8800.0,65.0563,65.0563,64.9692,64.9692,8800.0
2014-07-29 14:25:00,74.56,74.57,74.47,74.57,11300.0,64.9604,64.9692,64.882,64.9692,11300.0
2014-07-29 14:30:00,74.56,74.63,74.56,74.61,3400.0,64.9604,65.0214,64.9604,65.004,3400.0
2014-07-29 14:35:00,74.63,74.64,74.53,74.55,7800.0,65.0214,65.0301,64.9343,64.9517,7800.0
2014-07-29 14:40:00,74.57,74.61,74.57,74.57,4200.0,64.9692,65.004,64.9692,64.9692,4200.0
2014-07-29 14:45:00,74.58,74.64,74.56,74.62,8100.0,64.9779,65.0301,64.9604,65.0127,8100.0
2014-07-29 14:50:00,74.62,74.65,74.54,74.58,12200.0,65.0127,65.0389,64.943,64.9779,12200.0
2014-07-29 14:55:00,74.6,74.61,74.55,74.57,8700.0,64.9953,65.004,64.9517,64.9692,8700.0
2014-07-29 15:00:00,74.57,74.6,74.51,74.6,13000.0,64.9692,64.9953,64.9169,64.9953,13000.0
2014-07-29 15:05:00,74.59,74.61,74.55,74.56,7400.0,64.9866,65.004,64.9517,64.9604,7400.0
2014-07-29 15:10:00,74.55,74.6,74.54,74.59,13100.0,64.9517,64.9953,64.943,64.9866,13100.0
2014-07-29 15:15:00,74.59,74.61,74.56,74.59,7600.0,64.9866,65.004,64.9604,64.9866,7600.0
2014-07-29 15:20:00,74.6,74.62,74.56,74.57,9400.0,64.9953,65.0127,64.9604,64.9692,9400.0
2014-07-29 15:25:00,74.57,74.57,74.49,74.49,9200.0,64.9692,64.9692,64.8995,64.8995,9200.0
2014-07-29 15:30:00,74.49,74.49,74.39,74.45,38100.0,64.8995,64.8995,64.8123,64.8646,38100.0
2014-07-29 15:35:00,74.45,74.52,74.42,74.52,12300.0,64.8646,64.9256,64.8385,64.9256,12300.0
2014-07-29 15:40:00,74.52,74.52,74.4,74.42,21600.0,64.9256,64.9256,64.821,64.8385,21600.0
2014-07-29 15:45:00,74.42,74.49,74.37,74.47,32600.0,64.8385,64.8995,64.7949,64.882,32600.0
2014-07-29 15:50:00,74.46,74.47,74.41,74.41,29300.0,64.8733,64.882,64.8298,64.8298,29300.0
2014-07-29 15:55:00,74.4,74.46,74.36,74.39,69500.0,64.821,64.8733,64.7862,64.8123,69500.0
2014-07-30 09:30:00,74.47,74.71,74.17,74.19,22400.0,64.882,65.0911,64.6207,64.6381,22400.0
2014-07-30 09:35:00,74.19,74.19,73.84,73.92,41500.0,64.6381,64.6381,64.3331,64.4028,41500.0
2014-07-30 09:40:00,73.92,74.05,73.9,74.01,38800.0,64.4028,64.5161,64.3854,64.4813,38800.0
2014-07-30 09:45:00,74.01,74.13,73.97,74.11,9100.0,64.4813,64.5858,64.4464,64.5684,9100.0
2014-07-30 09:50:00,74.09,74.28,73.98,73.98,12200.0,64.551,64.7165,64.4551,64.4551,12200.0
2014-07-30 09:55:00,73.99,74.07,73.91,73.95,7000.0,64.4638,64.5335,64.3941,64.429,7000.0
2014-07-30 10:00:00,73.91,74.04,73.87,74.02,15100.0,64.3941,64.5074,64.3593,64.49,15100.0
2014-07-30 10:05:00,74.01,74.07,73.93,74.07,12100.0,64.4813,64.5335,64.4116,64.5335,12100.0
2014-07-30 10:10:00,74.07,74.1,74.05,74.09,12900.0,64.5335,64.5597,64.5161,64.551,12900.0
2014-07-30 10:15:00,74.11,74.11,73.98,74.04,8800.0,64.5684,64.5684,64.4551,64.5074,8800.0
2014-07-30 10:20:00,74.06,74.12,74.06,74.1,6400.0,64.5248,64.5771,64.5248,64.5597,6400.0
2014-07-30 10:25:00,74.1,74.13,74.02,74.08,9800.0,64.5597,64.5858,64.49,64.5422,9800.0
2014-07-30 10:30:00,74.07,74.11,74.01,74.01,12500.0,64.5335,64.5684,64.4813,64.4813,12500.0
2014-07-30 10:35:00,74.03,74.06,73.96,73.98,10600.0,64.4987,64.5248,64.4377,64.4551,10600.0
2014-07-30 10:40:00,73.97,74.01,73.86,73.86,60900.0,64.4464,64.4813,64.3506,64.3506,60900.0
2014-07-30 10:45:00,73.86,73.91,73.84,73.89,13300.0,64.3506,64.3941,64.3331,64.3767,13300.0
2014-07-30 10:50:00,73.87,73.91,73.81,73.82,23300.0,64.3593,64.3941,64.307,64.3157,23300.0
2014-07-30 10:55:00,73.82,73.88,73.77,73.79,16300.0,64.3157,64.368,64.2722,64.2896,16300.0
2014-07-30 11:00:00,73.81,73.83,73.71,73.71,13100.0,64.307,64.3244,64.2199,64.2199,13100.0
2014-07-30 11:05:00,73.73,73.83,73.69,73.79,12800.0,64.2373,64.3244,64.2025,64.2896,12800.0
2014-07-30 11:10:00,73.81,73.85,73.8,73.85,9500.0,64.307,64.3419,64.2983,64.3419,9500.0
2014-07-30 11:15:00,73.86,73.91,73.86,73.89,11500.0,64.3506,64.3941,64.3506,64.3767,11500.0
2014-07-30 11:20:00,73.88,73.92,73.88,73.91,13200.0,64.368,64.4028,64.368,64.3941,13200.0
2014-07-30 11:25:00,73.9,73.91,73.87,73.88,12300.0,64.3854,64.3941,64.3593,64.368,12300.0
2014-07-30 11:30:00,73.9,73.92,73.84,73.85,18900.0,64.3854,64.4028,64.3331,64.3419,18900.0
2014-07-30 11:35:00,73.85,73.86,73.82,73.86,14900.0,64.3419,64.3506,64.3157,64.3506,14900.0
2014-07-30 11:40:00,73.86,73.95,73.86,73.93,15200.0,64.3506,64.429,64.3506,64.4116,15200.0
2014-07-30 11:45:00,73.94,73.94,73.85,73.85,9800.0,64.4203,64.4203,64.3419,64.3419,9800.0
2014-07-30 11:50:00,73.86,73.96,73.85,73.92,14700.0,64.3506,64.4377,64.3419,64.4028,14700.0
2014-07-30 11:55:00,73.92,73.98,73.89,73.95,23100.0,64.4028,64.4551,64.3767,64.429,23100.0
2014-07-30 12:00:00,73.96,74.0,73.95,73.99,6300.0,64.4377,64.4725,64.429,64.4638,6300.0
2014-07-30 12:05:00,73.99,74.01,73.91,73.92,7400.0,64.4638,64.4813,64.3941,64.4028,7400.0
2014-07-30 12:10:00,73.92,74.01,73.91,73.98,9900.0,64.4028,64.4813,64.3941,64.4551,9900.0
2014-07-30 12:15:00,73.99,74.01,73.98,73.99,5100.0,64.4638,64.4813,64.4551,64.4638,5100.0
2014-07-30 12:20:00,74.01,74.11,74.01,74.09,5100.0,64.4813,64.5684,64.4813,64.551,5100.0
2014-07-30 12:25:00,74.09,74.09,74.02,74.03,6200.0,64.551,64.551,64.49,64.4987,6200.0
2014-07-30 12:30:00,74.04,74.09,74.04,74.06,8200.0,64.5074,64.551,64.5074,64.5248,8200.0
2014-07-30 12:35:00,74.06,74.22,74.06,74.2,9900.0,64.5248,64.6642,64.5248,64.6468,9900.0
2014-07-30 12:40:00,74.21,74.25,74.21,74.23,8900.0,64.6555,64.6904,64.6555,64.6729,8900.0
2014-07-30 12:45:00,74.23,74.27,74.22,74.25,7700.0,64.6729,64.7078,64.6642,64.6904,7700.0
2014-07-30 12:50:00,74.26,74.26,74.19,74.24,8000.0,64.6991,64.6991,64.6381,64.6816,8000.0
2014-07-30 12:55:00,74.24,74.29,74.24,74.29,7900.0,64.6816,64.7252,64.6816,64.7252,7900.0
2014-07-30 13:00:00,74.28,74.28,74.13,74.14,13100.0,64.7165,64.7165,64.5858,64.5945,13100.0
2014-07-30 13:05:00,74.13,74.24,74.1,74.21,15600.0,64.5858,64.6816,64.5597,64.6555,15600.0
2014-07-30 13:10:00,74.21,74.27,74.14,74.15,20400.0,64.6555,64.7078,64.5945,64.6032,20400.0
2014-07-30 13:15:00,74.15,74.17,74.13,74.13,5600.0,64.6032,64.6207,64.5858,64.5858,5600.0
2014-07-30 13:20:00,74.11,74.11,74.07,74.09,7200.0,64.5684,64.5684,64.5335,64.551,7200.0
2014-07-30 13:25:00,74.08,74.08,74.02,74.03,5400.0,64.5422,64.5422,64.49,64.4987,5400.0
2014-07-30 13:30:00,74.03,74.13,74.03,74.11,9600.0,64.4987,64.5858,64.4987,64.5684,9600.0
2014-07-30 13:35:00,74.1,74.12,74.09,74.11,4600.0,64.5597,64.5771,64.551,64.5684,4600.0
2014-07-30 13:40:00,74.11,74.21,74.11,74.21,6100.0,64.5684,64.6555,64.5684,64.6555,6100.0
2014-07-30 13:45:00,74.21,74.21,74.19,74.2,3300.0,64.6555,64.6555,64.6381,64.6468,3300.0
2014-07-30 13:50:00,74.2,74.22,74.12,74.12,5800.0,64.6468,64.6642,64.5771,64.5771,5800.0
2014-07-30 13:55:00,74.12,74.22,74.12,74.2,6600.0,64.5771,64.6642,64.5771,64.6468,6600.0
2014-07-30 14:00:00,74.19,74.4,74.06,74.18,20500.0,64.6381,64.821,64.5248,64.6294,20500.0
2014-07-30 14:05:00,74.19,74.31,74.17,74.27,14700.0,64.6381,64.7426,64.6207,64.7078,14700.0
2014-07-30 14:10:00,74.27,74.3,74.21,74.22,28300.0,64.7078,64.7339,64.6555,64.6642,28300.0
2014-07-30 14:15:00,74.22,74.23,74.16,74.19,16200.0,64.6642,64.6729,64.6119,64.6381,16200.0
2014-07-30 14:20:00,74.19,74.22,74.13,74.17,10500.0,64.6381,64.6642,64.5858,64.6207,10500.0
2014-07-30 14:25:00,74.2,74.23,74.14,74.22,11500.0,64.6468,64.6729,64.5945,64.6642,11500.0
2014-07-30 14:30:00,74.22,74.22,74.12,74.16,10900.0,64.6642,64.6642,64.5771,64.6119,10900.0
2014-07-30 14:35:00,74.16,74.26,74.16,74.26,12300.0,64.6119,64.6991,64.6119,64.6991,12300.0
2014-07-30 14:40:00,74.26,74.32,74.22,74.23,13900.0,64.6991,64.7513,64.6642,64.6729,13900.0
2014-07-30 14:45:00,74.23,74.23,74.06,74.08,16900.0,64.6729,64.6729,64.5248,64.5422,16900.0
2014-07-30 14:50:00,74.08,74.1,74.03,74.1,7900.0,64.5422,64.5597,64.4987,64.5597,7900.0
2014-07-30 14:55:00,74.1,74.14,74.06,74.14,8500.0,64.5597,64.5945,64.5248,64.5945,8500.0
2014-07-30 15:00:00,74.14,74.15,74.03,74.12,13400.0,64.5945,64.6032,64.4987,64.5771,13400.0
2014-07-30 15:05:00,74.11,74.16,74.09,74.15,15300.0,64.5684,64.6119,64.551,64.6032,15300.0
2014-07-30 15:10:00,74.17,74.2,74.09,74.14,36000.0,64.6207,64.6468,64.551,64.5945,36000.0
2014-07-30 15:15:00,74.14,74.23,74.14,74.21,9700.0,64.5945,64.6729,64.5945,64.6555,9700.0
2014-07-30 15:20:00,74.22,74.26,74.18,74.23,11600.0,64.6642,64.6991,64.6294,64.6729,11600.0
2014-07-30 15:25:00,74.26,74.29,74.19,74.24,18700.0,64.6991,64.7252,64.6381,64.6816,18700.0
2014-07-30 15:30:00,74.25,74.25,74.17,74.2,22800.0,64.6904,64.6904,64.6207,64.6468,22800.0
2014-07-30 15:35:00,74.2,74.2,74.14,74.15,61900.0,64.6468,64.6468,64.5945,64.6032,61900.0
2014-07-30 15:40:00,74.16,74.19,74.12,74.16,48100.0,64.6119,64.6381,64.5771,64.6119,48100.0
2014-07-30 15:45:00,74.15,74.17,74.1,74.16,57700.0,64.6032,64.6207,64.5597,64.6119,57700.0
2014-07-30 15:50:00,74.15,74.18,74.15,74.17,45400.0,64.6032,64.6294,64.6032,64.6207,45400.0
2014-07-30 15:55:00,74.17,74.35,74.16,74.26,262100.0,64.6207,64.7775,64.6119,64.6991,262100.0
2014-07-31 09:30:00,74.02,74.25,73.73,74.2,38700.0,64.49,64.6904,64.2373,64.6468,38700.0
2014-07-31 09:35:00,74.19,74.33,74.03,74.31,28000.0,64.6381,64.7601,64.4987,64.7426,28000.0
2014-07-31 09:40:00,74.28,74.37,74.21,74.36,18400.0,64.7165,64.7949,64.6555,64.7862,18400.0
2014-07-31 09:45:00,74.35,74.4,74.28,74.38,6500.0,64.7775,64.821,64.7165,64.8036,6500.0
2014-07-31 09:50:00,74.36,74.38,74.2,74.24,8200.0,64.7862,64.8036,64.6468,64.6816,8200.0
2014-07-31 09:55:00,74.22,74.22,74.1,74.12,3900.0,64.6642,64.6642,64.5597,64.5771,3900.0
2014-07-31 10:00:00,74.09,74.1,74.02,74.07,8000.0,64.551,64.5597,64.49,64.5335,8000.0
2014-07-31 10:05:00,74.06,74.1,73.94,74.03,20700.0,64.5248,64.5597,64.4203,64.4987,20700.0
2014-07-31 10:10:00,74.06,74.07,73.96,74.01,34300.0,64.5248,64.5335,64.4377,64.4813,34300.0
2014-07-31 10:15:00,74.03,74.08,73.98,74.08,10800.0,64.4987,64.5422,64.4551,64.5422,10800.0
2014-07-31 10:20:00,74.08,74.08,73.93,73.95,10000.0,64.5422,64.5422,64.4116,64.429,10000.0
2014-07-31 10:25:00,73.94,73.94,73.78,73.81,13600.0,64.4203,64.4203,64.2809,64.307,13600.0
2014-07-31 10:30:00,73.82,73.82,73.53,73.55,79500.0,64.3157,64.3157,64.0631,64.0805,79500.0
2014-07-31 10:35:00,73.55,73.63,73.51,73.63,22500.0,64.0805,64.1502,64.0456,64.1502,22500.0
2014-07-31 10:40:00,73.63,73.63,73.49,73.49,17900.0,64.1502,64.1502,64.0282,64.0282,17900.0
2014-07-31 10:45:00,73.48,73.49,73.45,73.45,30900.0,64.0195,64.0282,63.9934,63.9934,30900.0
2014-07-31 10:50:00,73.45,73.52,73.4,73.52,53100.0,63.9934,64.0543,63.9498,64.0543,53100.0
2014-07-31 10:55:00,73.51,73.51,73.36,73.36,38500.0,64.0456,64.0456,63.9149,63.9149,38500.0
2014-07-31 11:00:00,73.36,73.61,73.36,73.6,14300.0,63.9149,64.1328,63.9149,64.124,14300.0
2014-07-31 11:05:00,73.59,73.64,73.56,73.63,9700.0,64.1153,64.1589,64.0892,64.1502,9700.0
2014-07-31 11:10:00,73.63,73.63,73.55,73.59,10500.0,64.1502,64.1502,64.0805,64.1153,10500.0
2014-07-31 11:15:00,73.59,73.62,73.55,73.58,8000.0,64.1153,64.1415,64.0805,64.1066,8000.0
2014-07-31 11:20:00,73.59,73.68,73.59,73.63,7400.0,64.1153,64.1937,64.1153,64.1502,7400.0
2014-07-31 11:25:00,73.62,73.67,73.54,73.54,30100.0,64.1415,64.185,64.0718,64.0718,30100.0
2014-07-31 11:30:00,73.57,73.63,73.51,73.52,18100.0,64.0979,64.1502,64.0456,64.0543,18100.0
2014-07-31 11:35:00,73.55,73.61,73.46,73.56,14600.0,64.0805,64.1328,64.0021,64.0892,14600.0
2014-07-31 11:40:00,73.57,73.79,73.57,73.71,51500.0,64.0979,64.2896,64.0979,64.2199,51500.0
2014-07-31 11:45:00,73.7,73.72,73.54,73.6,12500.0,64.2112,64.2286,64.0718,64.124,12500.0
2014-07-31 11:50:00,73.59,73.59,73.44,73.44,32500.0,64.1153,64.1153,63.9846,63.9846,32500.0
2014-07-31 11:55:00,73.45,73.46,73.39,73.42,23000.0,63.9934,64.0021,63.9411,63.9672,23000.0
2014-07-31 12:00:00,73.43,73.49,73.38,73.47,11600.0,63.9759,64.0282,63.9324,64.0108,11600.0
2014-07-31 12:05:00,73.48,73.5,73.42,73.5,5700.0,64.0195,64.0369,63.9672,64.0369,5700.0
2014-07-31 12:10:00,73.46,73.46,73.35,73.46,6800.0,64.0021,64.0021,63.9062,64.0021,6800.0
2014-07-31 12:15:00,73.44,73.44,73.39,73.41,6400.0,63.9846,63.9846,63.9411,63.9585,6400.0
2014-07-31 12:20:00,73.42,73.53,73.4,73.46,15800.0,63.9672,64.0631,63.9498,64.0021,15800.0
2014-07-31 12:25:00,73.43,73.49,73.42,73.44,7600.0,63.9759,64.0282,63.9672,63.9846,7600.0
2014-07-31 12:30:00,73.44,73.51,73.44,73.44,4900.0,63.9846,64.0456,63.9846,63.9846,4900.0
2014-07-31 12:35:00,73.44,73.5,73.42,73.46,16900.0,63.9846,64.0369,63.9672,64.0021,16900.0
2014-07-31 12:40:00,73.47,73.52,73.47,73.52,5600.0,64.0108,64.0543,64.0108,64.0543,5600.0
2014-07-31 12:45:00,73.51,73.59,73.49,73.58,14900.0,64.0456,64.1153,64.0282,64.1066,14900.0
2014-07-31 12:50:00,73.6,73.64,73.55,73.64,9500.0,64.124,64.1589,64.0805,64.1589,9500.0
2014-07-31 12:55:00,73.63,73.7,73.6,73.66,22100.0,64.1502,64.2112,64.124,64.1763,22100.0
2014-07-31 13:00:00,73.66,73.67,73.59,73.61,13300.0,64.1763,64.185,64.1153,64.1328,13300.0
2014-07-31 13:05:00,73.61,73.61,73.56,73.58,5600.0,64.1328,64.1328,64.0892,64.1066,5600.0
2014-07-31 13:10:00,73.58,73.58,73.47,73.48,9700.0,64.1066,64.1066,64.0108,64.0195,9700.0
2014-07-31 13:15:00,73.48,73.48,73.39,73.42,7100.0,64.0195,64.0195,63.9411,63.9672,7100.0
2014-07-31 13:20:00,73.44,73.56,73.39,73.54,67000.0,63.9846,64.0892,63.9411,64.0718,67000.0
2014-07-31 13:25:00,73.53,73.65,73.52,73.65,8800.0,64.0631,64.1676,64.0543,64.1676,8800.0
2014-07-31 13:30:00,73.67,73.74,73.65,73.73,9100.0,64.185,64.246,64.1676,64.2373,9100.0
2014-07-31 13:35:00,73.73,73.79,73.72,73.75,8900.0,64.2373,64.2896,64.2286,64.2547,8900.0
2014-07-31 13:40:00,73.74,73.77,73.7,73.71,9200.0,64.246,64.2722,64.2112,64.2199,9200.0
2014-07-31 13:45:00,73.72,73.74,73.65,73.74,7500.0,64.2286,64.246,64.1676,64.246,7500.0
2014-07-31 13:50:00,73.74,73.76,73.64,73.7,13600.0,64.246,64.2634,64.1589,64.2112,13600.0
2014-07-31 13:55:00,73.69,73.74,73.68,73.73,15200.0,64.2025,64.246,64.1937,64.2373,15200.0
2014-07-31 14:00:00,73.71,73.71,73.65,73.67,12500.0,64.2199,64.2199,64.1676,64.185,12500.0
2014-07-31 14:05:00,73.67,73.77,73.67,73.73,10500.0,64.185,64.2722,64.185,64.2373,10500.0
2014-07-31 14:10:00,73.74,73.75,73.64,73.75,27400.0,64.246,64.2547,64.1589,64.2547,27400.0
2014-07-31 14:15:00,73.74,73.74,73.7,73.71,25000.0,64.246,64.246,64.2112,64.2199,25000.0
2014-07-31 14:20:00,73.7,73.76,73.67,73.69,8400.0,64.2112,64.2634,64.185,64.2025,8400.0
2014-07-31 14:25:00,73.68,73.82,73.68,73.82,6600.0,64.1937,64.3157,64.1937,64.3157,6600.0
2014-07-31 14:30:00,73.82,73.82,73.67,73.67,12700.0,64.3157,64.3157,64.185,64.185,12700.0
2014-07-31 14:35:00,73.67,73.69,73.63,73.63,19200.0,64.185,64.2025,64.1502,64.1502,19200.0
2014-07-31 14:40:00,73.63,73.65,73.5,73.5,10000.0,64.1502,64.1676,64.0369,64.0369,10000.0
2014-07-31 14:45:00,73.49,73.49,73.37,73.38,18100.0,64.0282,64.0282,63.9237,63.9324,18100.0
2014-07-31 14:50:00,73.39,73.43,73.35,73.36,19900.0,63.9411,63.9759,63.9062,63.9149,19900.0
2014-07-31 14:55:00,73.37,73.39,73.24,73.31,21700.0,63.9237,63.9411,63.8104,63.8714,21700.0
2014-07-31 15:00:00,73.3,73.47,73.29,73.47,19300.0,63.8627,64.0108,63.854,64.0108,19300.0
2014-07-31 15:05:00,73.48,73.5,73.4,73.42,17600.0,64.0195,64.0369,63.9498,63.9672,17600.0
2014-07-31 15:10:00,73.43,73.43,73.3,73.3,22200.0,63.9759,63.9759,63.8627,63.8627,22200.0
2014-07-31 15:15:00,73.31,73.36,73.28,73.31,20400.0,63.8714,63.9149,63.8452,63.8714,20400.0
2014-07-31 15:20:00,73.3,73.4,73.27,73.34,33600.0,63.8627,63.9498,63.8365,63.8975,33600.0
2014-07-31 15:25:00,73.37,73.42,73.35,73.42,23300.0,63.9237,63.9672,63.9062,63.9672,23300.0
2014-07-31 15:30:00,73.41,73.45,73.39,73.39,26700.0,63.9585,63.9934,63.9411,63.9411,26700.0
2014-07-31 15:35:00,73.39,73.5,73.39,73.48,27000.0,63.9411,64.0369,63.9411,64.0195,27000.0
2014-07-31 15:40:00,73.48,73.5,73.43,73.47,36200.0,64.0195,64.0369,63.9759,64.0108,36200.0
2014-07-31 15:45:00,73.47,73.49,73.42,73.46,55600.0,64.0108,64.0282,63.9672,64.0021,55600.0
2014-07-31 15:50:00,73.46,73.51,73.42,73.5,67700.0,64.0021,64.0456,63.9672,64.0369,67700.0
2014-07-31 15:55:00,73.51,73.54,73.45,73.45,125200.0,64.0456,64.0718,63.9934,63.9934,125200.0
2014-08-01 09:30:00,73.49,73.6,72.83,73.59,130000.0,64.0282,64.124,63.4532,64.1153,130000.0
2014-08-01 09:35:00,73.59,73.93,73.52,73.86,37000.0,64.1153,64.4116,64.0543,64.3506,37000.0
2014-08-01 09:40:00,73.82,74.0,73.72,73.93,26600.0,64.3157,64.4725,64.2286,64.4116,26600.0
2014-08-01 09:45:00,73.93,74.11,73.86,74.09,19100.0,64.4116,64.5684,64.3506,64.551,19100.0
2014-08-01 09:50:00,74.08,74.15,73.99,74.08,15800.0,64.5422,64.6032,64.4638,64.5422,15800.0
2014-08-01 09:55:00,74.08,74.15,74.03,74.07,9000.0,64.5422,64.6032,64.4987,64.5335,9000.0
2014-08-01 10:00:00,74.08,74.12,73.99,74.06,12100.0,64.5422,64.5771,64.4638,64.5248,12100.0
2014-08-01 10:05:00,74.06,74.06,73.94,73.98,7100.0,64.5248,64.5248,64.4203,64.4551,7100.0
2014-08-01 10:10:00,73.99,73.99,73.77,73.77,14800.0,64.4638,64.4638,64.2722,64.2722,14800.0
2014-08-01 10:15:00,73.83,73.88,73.77,73.77,15600.0,64.3244,64.368,64.2722,64.2722,15600.0
2014-08-01 10:20:00,73.76,73.9,73.75,73.89,12400.0,64.2634,64.3854,64.2547,64.3767,12400.0
2014-08-01 10:25:00,73.89,73.98,73.88,73.98,6800.0,64.3767,64.4551,64.368,64.4551,6800.0
2014-08-01 10:30:00,73.99,73.99,73.88,73.9,5200.0,64.4638,64.4638,64.368,64.3854,5200.0
2014-08-01 10:35:00,73.9,74.01,73.84,73.96,7400.0,64.3854,64.4813,64.3331,64.4377,7400.0
2014-08-01 10:40:00,73.95,73.98,73.92,73.94,8400.0,64.429,64.4551,64.4028,64.4203,8400.0
2014-08-01 10:45:00,73.95,73.98,73.85,73.89,6600.0,64.429,64.4551,64.3419,64.3767,6600.0
2014-08-01 10:50:00,73.88,73.88,73.81,73.85,16900.0,64.368,64.368,64.307,64.3419,16900.0
2014-08-01 10:55:00,73.85,73.93,73.83,73.87,11100.0,64.3419,64.4116,64.3244,64.3593,11100.0
2014-08-01 11:00:00,73.84,73.91,73.82,73.82,8700.0,64.3331,64.3941,64.3157,64.3157,8700.0
2014-08-01 11:05:00,73.82,73.9,73.8,73.83,11300.0,64.3157,64.3854,64.2983,64.3244,11300.0
2014-08-01 11:10:00,73.82,73.82,73.73,73.76,17400.0,64.3157,64.3157,64.2373,64.2634,17400.0
2014-08-01 11:15:00,73.77,73.78,73.65,73.73,20400.0,64.2722,64.2809,64.1676,64.2373,20400.0
2014-08-01 11:20:00,73.75,73.8,73.67,73.79,14200.0,64.2547,64.2983,64.185,64.2896,14200.0
2014-08-01 11:25:00,73.81,73.84,73.74,73.79,21500.0,64.307,64.3331,64.246,64.2896,21500.0
2014-08-01 11:30:00,73.77,73.88,73.77,73.78,23300.0,64.2722,64.368,64.2722,64.2809,23300.0
2014-08-01 11:35:00,73.8,73.8,73.71,73.74,17400.0,64.2983,64.2983,64.2199,64.246,17400.0
2014-08-01 11:40:00,73.73,73.76,73.66,73.69,14300.0,64.2373,64.2634,64.1763,64.2025,14300.0
2014-08-01 11:45:00,73.69,73.79,73.69,73.75,12800.0,64.2025,64.2896,64.2025,64.2547,12800.0
2014-08-01 11:50:00,73.74,73.76,73.62,73.64,26900.0,64.246,64.2634,64.1415,64.1589,26900.0
2014-08-01 11:55:00,73.64,73.7,73.55,73.61,28100.0,64.1589,64.2112,64.0805,64.1328,28100.0
2014-08-01 12:00:00,73.63,73.68,73.6,73.66,14700.0,64.1502,64.1937,64.124,64.1763,14700.0
2014-08-01 12:05:00,73.66,73.66,73.51,73.55,15900.0,64.1763,64.1763,64.0456,64.0805,15900.0
2014-08-01 12:10:00,73.55,73.58,73.51,73.52,17800.0,64.0805,64.1066,64.0456,64.0543,17800.0
2014-08-01 12:15:00,73.51,73.64,73.51,73.62,16400.0,64.0456,64.1589,64.0456,64.1415,16400.0
2014-08-01 12:20:00,73.62,73.63,73.54,73.63,7700.0,64.1415,64.1502,64.0718,64.1502,7700.0
2014-08-01 12:25:00,73.64,73.64,73.55,73.62,10000.0,64.1589,64.1589,64.0805,64.1415,10000.0
2014-08-01 12:30:00,73.62,73.69,73.6,73.68,5700.0,64.1415,64.2025,64.124,64.1937,5700.0
2014-08-01 12:35:00,73.65,73.66,73.56,73.56,8200.0,64.1676,64.1763,64.0892,64.0892,8200.0
2014-08-01 12:40:00,73.55,73.64,73.55,73.62,8500.0,64.0805,64.1589,64.0805,64.1415,8500.0
2014-08-01 12:45:00,73.61,73.67,73.58,73.58,11200.0,64.1328,64.185,64.1066,64.1066,11200.0
2014-08-01 12:50:00,73.58,73.7,73.56,73.69,6300.0,64.1066,64.2112,64.0892,64.2025,6300.0
2014-08-01 12:55:00,73.7,73.77,73.7,73.71,7000.0,64.2112,64.2722,64.2112,64.2199,7000.0
2014-08-01 13:00:00,73.71,73.72,73.66,73.68,3800.0,64.2199,64.2286,64.1763,64.1937,3800.0
2014-08-01 13:05:00,73.69,73.75,73.66,73.7,5900.0,64.2025,64.2547,64.1763,64.2112,5900.0
2014-08-01 13:10:00,73.73,73.77,73.71,73.77,3600.0,64.2373,64.2722,64.2199,64.2722,3600.0
2014-08-01 13:15:00,73.76,73.84,73.71,73.84,6600.0,64.2634,64.3331,64.2199,64.3331,6600.0
2014-08-01 13:20:00,73.83,73.88,73.82,73.84,11300.0,64.3244,64.368,64.3157,64.3331,11300.0
2014-08-01 13:25:00,73.82,74.06,73.81,74.04,12600.0,64.3157,64.5248,64.307,64.5074,12600.0
2014-08-01 13:30:00,74.05,74.09,73.91,73.97,17800.0,64.5161,64.551,64.3941,64.4464,17800.0
2014-08-01 13:35:00,73.98,74.08,73.95,74.07,6500.0,64.4551,64.5422,64.429,64.5335,6500.0
2014-08-01 13:40:00,74.05,74.12,74.03,74.12,12000.0,64.5161,64.5771,64.4987,64.5771,12000.0
2014-08-01 13:45:00,74.13,74.2,74.08,74.17,9700.0,64.5858,64.6468,64.5422,64.6207,9700.0
2014-08-01 13:50:00,74.18,74.22,74.1,74.22,13000.0,64.6294,64.6642,64.5597,64.6642,13000.0
2014-08-01 13:55:00,74.19,74.25,74.12,74.22,11000.0,64.6381,64.6904,64.5771,64.6642,11000.0
2014-08-01 14:00:00,74.2,74.23,74.13,74.13,12100.0,64.6468,64.6729,64.5858,64.5858,12100.0
2014-08-01 14:05:00,74.12,74.17,74.08,74.17,5400.0,64.5771,64.6207,64.5422,64.6207,5400.0
2014-08-01 14:10:00,74.18,74.23,74.14,74.21,10900.0,64.6294,64.6729,64.5945,64.6555,10900.0
2014-08-01 14:15:00,74.2,74.27,74.16,74.24,5800.0,64.6468,64.7078,64.6119,64.6816,5800.0
2014-08-01 14:20:00,74.24,74.24,74.14,74.14,8900.0,64.6816,64.6816,64.5945,64.5945,8900.0
2014-08-01 14:25:00,74.12,74.14,74.09,74.1,8900.0,64.5771,64.5945,64.551,64.5597,8900.0
2014-08-01 14:30:00,74.12,74.15,74.08,74.14,10700.0,64.5771,64.6032,64.5422,64.5945,10700.0
2014-08-01 14:35:00,74.14,74.23,74.13,74.22,9100.0,64.5945,64.6729,64.5858,64.6642,9100.0
2014-08-01 14:40:00,74.22,74.23,74.17,74.2,7500.0,64.6642,64.6729,64.6207,64.6468,7500.0
2014-08-01 14:45:00,74.2,74.2,74.08,74.11,11100.0,64.6468,64.6468,64.5422,64.5684,11100.0
2014-08-01 14:50:00,74.1,74.14,74.01,74.03,11000.0,64.5597,64.5945,64.4813,64.4987,11000.0
2014-08-01 14:55:00,74.02,74.09,74.0,74.08,8400.0,64.49,64.551,64.4725,64.5422,8400.0
2014-08-01 15:00:00,74.05,74.08,73.98,74.07,8600.0,64.5161,64.5422,64.4551,64.5335,8600.0
2014-08-01 15:05:00,74.09,74.12,74.03,74.05,13600.0,64.551,64.5771,64.4987,64.5161,13600.0
2014-08-01 15:10:00,74.06,74.08,74.01,74.04,11500.0,64.5248,64.5422,64.4813,64.5074,11500.0
2014-08-01 15:15:00,74.04,74.13,74.04,74.11,15500.0,64.5074,64.5858,64.5074,64.5684,15500.0
2014-08-01 15:20:00,74.11,74.14,74.06,74.11,12500.0,64.5684,64.5945,64.5248,64.5684,12500.0
2014-08-01 15:25:00,74.08,74.09,74.01,74.01,14500.0,64.5422,64.551,64.4813,64.4813,14500.0
2014-08-01 15:30:00,74.01,74.08,74.01,74.03,13400.0,64.4813,64.5422,64.4813,64.4987,13400.0
2014-08-01 15:35:00,74.03,74.03,73.95,73.97,26100.0,64.4987,64.4987,64.429,64.4464,26100.0
2014-08-01 15:40:00,73.97,73.98,73.91,73.91,21300.0,64.4464,64.4551,64.3941,64.3941,21300.0
2014-08-01 15:45:00,73.91,74.01,73.91,73.99,75400.0,64.3941,64.4813,64.3941,64.4638,75400.0
2014-08-01 15:50:00,73.98,73.98,73.84,73.89,50900.0,64.4551,64.4551,64.3331,64.3767,50900.0
2014-08-01 15:55:00,73.89,73.96,73.81,73.86,96500.0,64.3767,64.4377,64.307,64.3506,96500.0
2014-08-04 09:30:00,74.23,74.45,74.0,74.33,36600.0,64.6729,64.8646,64.4725,64.7601,36600.0
2014-08-04 09:35:00,74.31,74.6,74.24,74.59,20300.0,64.7426,64.9953,64.6816,64.9866,20300.0
2014-08-04 09:40:00,74.58,74.69,74.47,74.55,28800.0,64.9779,65.0737,64.882,64.9517,28800.0
2014-08-04 09:45:00,74.53,74.58,74.37,74.37,13500.0,64.9343,64.9779,64.7949,64.7949,13500.0
2014-08-04 09:50:00,74.37,74.45,74.26,74.45,6900.0,64.7949,64.8646,64.6991,64.8646,6900.0
2014-08-04 09:55:00,74.45,74.46,74.21,74.24,9300.0,64.8646,64.8733,64.6555,64.6816,9300.0
2014-08-04 10:00:00,74.22,74.4,74.2,74.34,16800.0,64.6642,64.821,64.6468,64.7688,16800.0
2014-08-04 10:05:00,74.34,74.34,74.09,74.09,20000.0,64.7688,64.7688,64.551,64.551,20000.0
2014-08-04 10:10:00,74.09,74.16,74.08,74.16,9700.0,64.551,64.6119,64.5422,64.6119,9700.0
2014-08-04 10:15:00,74.17,74.2,74.12,74.19,8600.0,64.6207,64.6468,64.5771,64.6381,8600.0
2014-08-04 10:20:00,74.16,74.19,74.11,74.19,9500.0,64.6119,64.6381,64.5684,64.6381,9500.0
2014-08-04 10:25:00,74.19,74.2,74.05,74.05,7100.0,64.6381,64.6468,64.5161,64.5161,7100.0
2014-08-04 10:30:00,74.05,74.08,73.89,73.91,9000.0,64.5161,64.5422,64.3767,64.3941,9000.0
2014-08-04 10:35:00,73.89,74.02,73.89,74.01,11200.0,64.3767,64.49,64.3767,64.4813,11200.0
2014-08-04 10:40:00,74.01,74.01,73.94,73.95,5900.0,64.4813,64.4813,64.4203,64.429,5900.0
2014-08-04 10:45:00,73.93,73.93,73.84,73.85,9400.0,64.4116,64.4116,64.3331,64.3419,9400.0
2014-08-04 10:50:00,73.85,73.88,73.76,73.87,10600.0,64.3419,64.368,64.2634,64.3593,10600.0
2014-08-04 10:55:00,73.86,73.87,73.73,73.76,8000.0,64.3506,64.3593,64.2373,64.2634,8000.0
2014-08-04 11:00:00,73.74,73.83,73.72,73.78,14100.0,64.246,64.3244,64.2286,64.2809,14100.0
2014-08-04 11:05:00,73.8,74.0,73.8,73.98,12300.0,64.2983,64.4725,64.2983,64.4551,12300.0
2014-08-04 11:10:00,74.0,74.03,73.98,74.01,9800.0,64.4725,64.4987,64.4551,64.4813,9800.0
2014-08-04 11:15:00,74.02,74.03,73.97,73.97,7900.0,64.49,64.4987,64.4464,64.4464,7900.0
2014-08-04 11:20:00,73.97,73.98,73.94,73.96,7600.0,64.4464,64.4551,64.4203,64.4377,7600.0
2014-08-04 11:25:00,73.99,74.09,73.98,74.05,19400.0,64.4638,64.551,64.4551,64.5161,19400.0
2014-08-04 11:30:00,74.04,74.11,74.02,74.07,13600.0,64.5074,64.5684,64.49,64.5335,13600.0
2014-08-04 11:35:00,74.07,74.07,73.96,74.0,7200.0,64.5335,64.5335,64.4377,64.4725,7200.0
2014-08-04 11:40:00,74.02,74.04,73.97,73.97,7900.0,64.49,64.5074,64.4464,64.4464,7900.0
2014-08-04 11:45:00,73.96,74.04,73.94,74.02,6800.0,64.4377,64.5074,64.4203,64.49,6800.0
2014-08-04 11:50:00,74.02,74.02,73.98,74.0,3000.0,64.49,64.49,64.4551,64.4725,3000.0
2014-08-04 11:55:00,74.0,74.06,74.0,74.04,4300.0,64.4725,64.5248,64.4725,64.5074,4300.0
2014-08-04 12:00:00,74.04,74.04,73.96,73.96,5100.0,64.5074,64.5074,64.4377,64.4377,5100.0
2014-08-04 12:05:00,73.94,73.97,73.92,73.93,4600.0,64.4203,64.4464,64.4028,64.4116,4600.0
2014-08-04 12:10:00,73.93,74.02,73.93,73.99,1900.0,64.4116,64.49,64.4116,64.4638,1900.0
2014-08-04 12:15:00,73.99,73.99,73.92,73.95,4900.0,64.4638,64.4638,64.4028,64.429,4900.0
2014-08-04 12:20:00,73.97,74.03,73.96,74.03,4600.0,64.4464,64.4987,64.4377,64.4987,4600.0
2014-08-04 12:25:00,74.04,74.05,74.03,74.05,3600.0,64.5074,64.5161,64.4987,64.5161,3600.0
2014-08-04 12:30:00,74.06,74.06,74.02,74.03,3500.0,64.5248,64.5248,64.49,64.4987,3500.0
2014-08-04 12:35:00,74.03,74.06,74.0,74.0,5600.0,64.4987,64.5248,64.4725,64.4725,5600.0
2014-08-04 12:40:00,74.01,74.02,73.98,74.01,8500.0,64.4813,64.49,64.4551,64.4813,8500.0
2014-08-04 12:45:00,74.01,74.01,73.97,73.97,7600.0,64.4813,64.4813,64.4464,64.4464,7600.0
2014-08-04 12:50:00,73.97,74.01,73.95,73.99,3700.0,64.4464,64.4813,64.429,64.4638,3700.0
2014-08-04 12:55:00,74.0,74.0,73.95,73.98,3800.0,64.4725,64.4725,64.429,64.4551,3800.0
2014-08-04 13:00:00,73.99,74.07,73.98,74.07,7600.0,64.4638,64.5335,64.4551,64.5335,7600.0
2014-08-04 13:05:00,74.09,74.09,74.03,74.03,5000.0,64.551,64.551,64.4987,64.4987,5000.0
2014-08-04 13:10:00,74.03,74.08,74.03,74.06,14600.0,64.4987,64.5422,64.4987,64.5248,14600.0
2014-08-04 13:15:00,74.06,74.06,74.03,74.06,17600.0,64.5248,64.5248,64.4987,64.5248,17600.0
2014-08-04 13:20:00,74.06,74.13,74.05,74.12,4800.0,64.5248,64.5858,64.5161,64.5771,4800.0
2014-08-04 13:25:00,74.14,74.17,74.12,74.13,8600.0,64.5945,64.6207,64.5771,64.5858,8600.0
2014-08-04 13:30:00,74.11,74.21,74.1,74.2,6400.0,64.5684,64.6555,64.5597,64.6468,6400.0
2014-08-04 13:35:00,74.18,74.21,74.16,74.19,8800.0,64.6294,64.6555,64.6119,64.6381,8800.0
2014-08-04 13:40:00,74.19,74.26,74.18,74.26,9000.0,64.6381,64.6991,64.6294,64.6991,9000.0
2014-08-04 13:45:00,74.25,74.3,74.23,74.29,8000.0,64.6904,64.7339,64.6729,64.7252,8000.0
2014-08-04 13:50:00,74.31,74.31,74.25,74.25,8300.0,64.7426,64.7426,64.6904,64.6904,8300.0
2014-08-04 13:55:00,74.25,74.27,74.2,74.24,4600.0,64.6904,64.7078,64.6468,64.6816,4600.0
2014-08-04 14:00:00,74.26,74.3,74.23,74.29,12200.0,64.6991,64.7339,64.6729,64.7252,12200.0
2014-08-04 14:05:00,74.3,74.3,74.21,74.24,7500.0,64.7339,64.7339,64.6555,64.6816,7500.0
2014-08-04 14:10:00,74.23,74.24,74.19,74.22,5100.0,64.6729,64.6816,64.6381,64.6642,5100.0
2014-08-04 14:15:00,74.21,74.21,74.16,74.16,6300.0,64.6555,64.6555,64.6119,64.6119,6300.0
2014-08-04 14:20:00,74.15,74.17,74.11,74.15,8600.0,64.6032,64.6207,64.5684,64.6032,8600.0
2014-08-04 14:25:00,74.13,74.19,74.13,74.16,5600.0,64.5858,64.6381,64.5858,64.6119,5600.0
2014-08-04 14:30:00,74.16,74.2,74.15,74.2,4200.0,64.6119,64.6468,64.6032,64.6468,4200.0
2014-08-04 14:35:00,74.21,74.3,74.21,74.3,7900.0,64.6555,64.7339,64.6555,64.7339,7900.0
2014-08-04 14:40:00,74.31,74.34,74.29,74.31,13000.0,64.7426,64.7688,64.7252,64.7426,13000.0
2014-08-04 14:45:00,74.32,74.39,74.32,74.39,8300.0,64.7513,64.8123,64.7513,64.8123,8300.0
2014-08-04 14:50:00,74.42,74.46,74.4,74.4,8900.0,64.8385,64.8733,64.821,64.821,8900.0
2014-08-04 14:55:00,74.41,74.42,74.36,74.37,5200.0,64.8298,64.8385,64.7862,64.7949,5200.0
2014-08-04 15:00:00,74.36,74.37,74.29,74.3,6800.0,64.7862,64.7949,64.7252,64.7339,6800.0
2014-08-04 15:05:00,74.31,74.36,74.3,74.36,5800.0,64.7426,64.7862,64.7339,64.7862,5800.0
2014-08-04 15:10:00,74.36,74.38,74.32,74.34,7600.0,64.7862,64.8036,64.7513,64.7688,7600.0
2014-08-04 15:15:00,74.34,74.39,74.34,74.39,14700.0,64.7688,64.8123,64.7688,64.8123,14700.0
2014-08-04 15:20:00,74.39,74.39,74.32,74.33,11500.0,64.8123,64.8123,64.7513,64.7601,11500.0
2014-08-04 15:25:00,74.34,74.38,74.34,74.35,12600.0,64.7688,64.8036,64.7688,64.7775,12600.0
2014-08-04 15:30:00,74.36,74.38,74.35,74.36,9900.0,64.7862,64.8036,64.7775,64.7862,9900.0
2014-08-04 15:35:00,74.35,74.43,74.35,74.4,13700.0,64.7775,64.8472,64.7775,64.821,13700.0
2014-08-04 15:40:00,74.4,74.43,74.38,74.38,16600.0,64.821,64.8472,64.8036,64.8036,16600.0
2014-08-04 15:45:00,74.35,74.36,74.3,74.32,27300.0,64.7775,64.7862,64.7339,64.7513,27300.0
2014-08-04 15:50:00,74.31,74.33,74.26,74.26,35200.0,64.7426,64.7601,64.6991,64.6991,35200.0
2014-08-04 15:55:00,74.25,74.26,74.21,74.23,57200.0,64.6904,64.6991,64.6555,64.6729,57200.0
2014-08-05 09:30:00,74.17,74.34,73.96,74.04,37300.0,64.6207,64.7688,64.4377,64.5074,37300.0
2014-08-05 09:35:00,74.06,74.06,73.77,73.77,18900.0,64.5248,64.5248,64.2722,64.2722,18900.0
2014-08-05 09:40:00,73.82,74.14,73.81,74.14,8600.0,64.3157,64.5945,64.307,64.5945,8600.0
2014-08-05 09:45:00,74.14,74.14,73.95,73.96,9800.0,64.5945,64.5945,64.429,64.4377,9800.0
2014-08-05 09:50:00,73.96,73.96,73.86,73.95,14700.0,64.4377,64.4377,64.3506,64.429,14700.0
2014-08-05 09:55:00,73.94,74.04,73.91,74.04,41600.0,64.4203,64.5074,64.3941,64.5074,41600.0
2014-08-05 10:00:00,74.03,74.11,73.93,73.93,28300.0,64.4987,64.5684,64.4116,64.4116,28300.0
2014-08-05 10:05:00,73.91,74.13,73.9,74.1,7000.0,64.3941,64.5858,64.3854,64.5597,7000.0
2014-08-05 10:10:00,74.1,74.22,74.08,74.15,39200.0,64.5597,64.6642,64.5422,64.6032,39200.0
2014-08-05 10:15:00,74.14,74.14,74.04,74.06,21000.0,64.5945,64.5945,64.5074,64.5248,21000.0
2014-08-05 10:20:00,74.07,74.27,74.07,74.22,9900.0,64.5335,64.7078,64.5335,64.6642,9900.0
2014-08-05 10:25:00,74.2,74.2,74.09,74.15,5300.0,64.6468,64.6468,64.551,64.6032,5300.0
2014-08-05 10:30:00,74.14,74.25,74.13,74.19,3200.0,64.5945,64.6904,64.5858,64.6381,3200.0
2014-08-05 10:35:00,74.18,74.18,74.08,74.12,2900.0,64.6294,64.6294,64.5422,64.5771,2900.0
2014-08-05 10:40:00,74.14,74.14,74.11,74.11,1600.0,64.5945,64.5945,64.5684,64.5684,1600.0
2014-08-05 10:45:00,74.11,74.18,74.08,74.17,3300.0,64.5684,64.6294,64.5422,64.6207,3300.0
2014-08-05 10:50:00,74.19,74.2,74.12,74.15,2900.0,64.6381,64.6468,64.5771,64.6032,2900.0
2014-08-05 10:55:00,74.18,74.2,74.08,74.12,8300.0,64.6294,64.6468,64.5422,64.5771,8300.0
2014-08-05 11:00:00,74.11,74.14,74.01,74.12,6100.0,64.5684,64.5945,64.4813,64.5771,6100.0
2014-08-05 11:05:00,74.1,74.17,74.07,74.07,3800.0,64.5597,64.6207,64.5335,64.5335,3800.0
2014-08-05 11:10:00,74.08,74.22,74.08,74.22,2600.0,64.5422,64.6642,64.5422,64.6642,2600.0
2014-08-05 11:15:00,74.24,74.26,74.19,74.22,3700.0,64.6816,64.6991,64.6381,64.6642,3700.0
2014-08-05 11:20:00,74.23,74.27,74.21,74.21,2700.0,64.6729,64.7078,64.6555,64.6555,2700.0
2014-08-05 11:25:00,74.21,74.21,74.13,74.15,6600.0,64.6555,64.6555,64.5858,64.6032,6600.0
2014-08-05 11:30:00,74.15,74.26,74.15,74.18,16700.0,64.6032,64.6991,64.6032,64.6294,16700.0
2014-08-05 11:35:00,74.18,74.22,74.13,74.13,5200.0,64.6294,64.6642,64.5858,64.5858,5200.0
2014-08-05 11:40:00,74.15,74.15,74.09,74.1,6400.0,64.6032,64.6032,64.551,64.5597,6400.0
2014-08-05 11:45:00,74.09,74.1,74.03,74.05,8800.0,64.551,64.5597,64.4987,64.5161,8800.0
2014-08-05 11:50:00,74.05,74.07,74.04,74.07,6800.0,64.5161,64.5335,64.5074,64.5335,6800.0
2014-08-05 11:55:00,74.06,74.09,74.02,74.02,14300.0,64.5248,64.551,64.49,64.49,14300.0
2014-08-05 12:00:00,74.0,74.08,74.0,74.08,8800.0,64.4725,64.5422,64.4725,64.5422,8800.0
2014-08-05 12:05:00,74.08,74.11,74.07,74.08,8700.0,64.5422,64.5684,64.5335,64.5422,8700.0
2014-08-05 12:10:00,74.09,74.11,74.06,74.06,5100.0,64.551,64.5684,64.5248,64.5248,5100.0
2014-08-05 12:15:00,74.07,74.12,74.05,74.12,3700.0,64.5335,64.5771,64.5161,64.5771,3700.0
2014-08-05 12:20:00,74.12,74.17,74.04,74.04,9500.0,64.5771,64.6207,64.5074,64.5074,9500.0
2014-08-05 12:25:00,74.04,74.13,74.03,74.13,10900.0,64.5074,64.5858,64.4987,64.5858,10900.0
2014-08-05 12:30:00,74.15,74.15,74.07,74.08,3100.0,64.6032,64.6032,64.5335,64.5422,3100.0
2014-08-05 12:35:00,74.11,74.11,74.03,74.07,5900.0,64.5684,64.5684,64.4987,64.5335,5900.0
2014-08-05 12:40:00,74.06,74.09,74.05,74.08,3900.0,64.5248,64.551,64.5161,64.5422,3900.0
2014-08-05 12:45:00,74.08,74.13,74.07,74.09,3400.0,64.5422,64.5858,64.5335,64.551,3400.0
2014-08-05 12:50:00,74.06,74.15,74.06,74.14,2000.0,64.5248,64.6032,64.5248,64.5945,2000.0
2014-08-05 12:55:00,74.16,74.19,74.13,74.16,2800.0,64.6119,64.6381,64.5858,64.6119,2800.0
2014-08-05 13:00:00,74.19,74.19,74.11,74.15,5500.0,64.6381,64.6381,64.5684,64.6032,5500.0
2014-08-05 13:05:00,74.16,74.22,74.16,74.19,3700.0,64.6119,64.6642,64.6119,64.6381,3700.0
2014-08-05 13:10:00,74.2,74.27,74.2,74.24,6700.0,64.6468,64.7078,64.6468,64.6816,6700.0
2014-08-05 13:15:00,74.24,74.34,74.23,74.28,12300.0,64.6816,64.7688,64.6729,64.7165,12300.0
2014-08-05 13:20:00,74.29,74.32,74.25,74.28,3300.0,64.7252,64.7513,64.6904,64.7165,3300.0
2014-08-05 13:25:00,74.3,74.33,74.27,74.29,2200.0,64.7339,64.7601,64.7078,64.7252,2200.0
2014-08-05 13:30:00,74.3,74.31,74.21,74.23,6400.0,64.7339,64.7426,64.6555,64.6729,6400.0
2014-08-05 13:35:00,74.2,74.2,73.86,73.86,14900.0,64.6468,64.6468,64.3506,64.3506,14900.0
2014-08-05 13:40:00,73.86,73.93,73.72,73.78,14100.0,64.3506,64.4116,64.2286,64.2809,14100.0
2014-08-05 13:45:00,73.78,73.94,73.78,73.88,13100.0,64.2809,64.4203,64.2809,64.368,13100.0
2014-08-05 13:50:00,73.87,73.93,73.78,73.93,12400.0,64.3593,64.4116,64.2809,64.4116,12400.0
2014-08-05 13:55:00,73.93,73.98,73.89,73.89,9100.0,64.4116,64.4551,64.3767,64.3767,9100.0
2014-08-05 14:00:00,73.89,73.93,73.82,73.86,10600.0,64.3767,64.4116,64.3157,64.3506,10600.0
2014-08-05 14:05:00,73.86,73.88,73.67,73.7,13900.0,64.3506,64.368,64.185,64.2112,13900.0
2014-08-05 14:10:00,73.7,73.8,73.7,73.79,13700.0,64.2112,64.2983,64.2112,64.2896,13700.0
2014-08-05 14:15:00,73.82,73.86,73.77,73.82,6200.0,64.3157,64.3506,64.2722,64.3157,6200.0
2014-08-05 14:20:00,73.84,73.95,73.84,73.86,8500.0,64.3331,64.429,64.3331,64.3506,8500.0
2014-08-05 14:25:00,73.85,73.91,73.81,73.9,10100.0,64.3419,64.3941,64.307,64.3854,10100.0
2014-08-05 14:30:00,73.9,74.04,73.89,74.02,18700.0,64.3854,64.5074,64.3767,64.49,18700.0
2014-08-05 14:35:00,74.04,74.07,74.01,74.03,10000.0,64.5074,64.5335,64.4813,64.4987,10000.0
2014-08-05 14:40:00,74.02,74.04,73.98,73.98,13500.0,64.49,64.5074,64.4551,64.4551,13500.0
2014-08-05 14:45:00,74.0,74.02,73.96,73.99,20400.0,64.4725,64.49,64.4377,64.4638,20400.0
2014-08-05 14:50:00,73.99,73.99,73.91,73.95,38500.0,64.4638,64.4638,64.3941,64.429,38500.0
2014-08-05 14:55:00,73.94,73.96,73.89,73.91,15700.0,64.4203,64.4377,64.3767,64.3941,15700.0
2014-08-05 15:00:00,73.88,73.9,73.85,73.85,12400.0,64.368,64.3854,64.3419,64.3419,12400.0
2014-08-05 15:05:00,73.85,73.9,73.7,73.76,30000.0,64.3419,64.3854,64.2112,64.2634,30000.0
2014-08-05 15:10:00,73.77,73.81,73.69,73.72,23200.0,64.2722,64.307,64.2025,64.2286,23200.0
2014-08-05 15:15:00,73.72,73.87,73.71,73.85,14200.0,64.2286,64.3593,64.2199,64.3419,14200.0
2014-08-05 15:20:00,73.87,73.92,73.84,73.89,15200.0,64.3593,64.4028,64.3331,64.3767,15200.0
2014-08-05 15:25:00,73.89,73.94,73.82,73.82,15600.0,64.3767,64.4203,64.3157,64.3157,15600.0
2014-08-05 15:30:00,73.83,73.99,73.83,73.99,23700.0,64.3244,64.4638,64.3244,64.4638,23700.0
2014-08-05 15:35:00,73.98,74.04,73.97,74.0,18200.0,64.4551,64.5074,64.4464,64.4725,18200.0
2014-08-05 15:40:00,74.01,74.04,73.98,74.01,24000.0,64.4813,64.5074,64.4551,64.4813,24000.0
2014-08-05 15:45:00,74.02,74.04,73.95,74.0,41400.0,64.49,64.5074,64.429,64.4725,41400.0
2014-08-05 15:50:00,73.99,74.0,73.96,73.97,25700.0,64.4638,64.4725,64.4377,64.4464,25700.0
2014-08-05 15:55:00,73.97,74.04,73.94,73.94,50700.0,64.4464,64.5074,64.4203,64.4203,50700.0
2014-08-06 09:30:00,73.99,75.17,73.77,74.85,114400.0,64.4638,65.4919,64.2722,65.2131,114400.0
2014-08-06 09:35:00,74.9,74.92,74.42,74.57,17800.0,65.2567,65.2741,64.8385,64.9692,17800.0
2014-08-06 09:40:00,74.57,74.63,74.2,74.25,17400.0,64.9692,65.0214,64.6468,64.6904,17400.0
2014-08-06 09:45:00,74.32,74.5,74.29,74.5,13400.0,64.7513,64.9082,64.7252,64.9082,13400.0
2014-08-06 09:50:00,74.52,74.52,74.37,74.44,30100.0,64.9256,64.9256,64.7949,64.8559,30100.0
2014-08-06 09:55:00,74.41,74.52,74.35,74.38,17400.0,64.8298,64.9256,64.7775,64.8036,17400.0
2014-08-06 10:00:00,74.39,74.47,74.29,74.29,51800.0,64.8123,64.882,64.7252,64.7252,51800.0
2014-08-06 10:05:00,74.3,74.45,74.23,74.33,27800.0,64.7339,64.8646,64.6729,64.7601,27800.0
2014-08-06 10:10:00,74.34,74.51,74.33,74.48,5900.0,64.7688,64.9169,64.7601,64.8907,5900.0
2014-08-06 10:15:00,74.5,74.52,74.31,74.35,13900.0,64.9082,64.9256,64.7426,64.7775,13900.0
2014-08-06 10:20:00,74.35,74.35,74.25,74.29,10700.0,64.7775,64.7775,64.6904,64.7252,10700.0
2014-08-06 10:25:00,74.3,74.35,74.26,74.35,11000.0,64.7339,64.7775,64.6991,64.7775,11000.0
2014-08-06 10:30:00,74.34,74.36,74.22,74.22,8000.0,64.7688,64.7862,64.6642,64.6642,8000.0
2014-08-06 10:35:00,74.23,74.24,74.16,74.21,5700.0,64.6729,64.6816,64.6119,64.6555,5700.0
2014-08-06 10:40:00,74.21,74.22,74.13,74.18,9300.0,64.6555,64.6642,64.5858,64.6294,9300.0
2014-08-06 10:45:00,74.19,74.2,74.12,74.12,6700.0,64.6381,64.6468,64.5771,64.5771,6700.0
2014-08-06 10:50:00,74.12,74.26,74.12,74.26,9100.0,64.5771,64.6991,64.5771,64.6991,9100.0
2014-08-06 10:55:00,74.26,74.32,74.19,74.31,19200.0,64.6991,64.7513,64.6381,64.7426,19200.0
2014-08-06 11:00:00,74.31,74.32,74.22,74.23,11600.0,64.7426,64.7513,64.6642,64.6729,11600.0
2014-08-06 11:05:00,74.23,74.35,74.23,74.27,22200.0,64.6729,64.7775,64.6729,64.7078,22200.0
2014-08-06 11:10:00,74.29,74.3,74.24,74.25,29600.0,64.7252,64.7339,64.6816,64.6904,29600.0
2014-08-06 11:15:00,74.26,74.26,74.22,74.25,10100.0,64.6991,64.6991,64.6642,64.6904,10100.0
2014-08-06 11:20:00,74.25,74.26,74.21,74.21,8800.0,64.6904,64.6991,64.6555,64.6555,8800.0
2014-08-06 11:25:00,74.22,74.24,74.15,74.17,15500.0,64.6642,64.6816,64.6032,64.6207,15500.0
2014-08-06 11:30:00,74.17,74.27,74.17,74.24,11600.0,64.6207,64.7078,64.6207,64.6816,11600.0
2014-08-06 11:35:00,74.23,74.27,74.21,74.23,8800.0,64.6729,64.7078,64.6555,64.6729,8800.0
2014-08-06 11:40:00,74.22,74.26,74.2,74.26,7100.0,64.6642,64.6991,64.6468,64.6991,7100.0
2014-08-06 11:45:00,74.27,74.28,74.21,74.25,19500.0,64.7078,64.7165,64.6555,64.6904,19500.0
2014-08-06 11:50:00,74.23,74.26,74.21,74.22,13800.0,64.6729,64.6991,64.6555,64.6642,13800.0
2014-08-06 11:55:00,74.22,74.23,74.17,74.17,15800.0,64.6642,64.6729,64.6207,64.6207,15800.0
2014-08-06 12:00:00,74.18,74.25,74.17,74.24,50500.0,64.6294,64.6904,64.6207,64.6816,50500.0
2014-08-06 12:05:00,74.23,74.26,74.15,74.15,19600.0,64.6729,64.6991,64.6032,64.6032,19600.0
2014-08-06 12:10:00,74.16,74.16,73.98,74.04,81300.0,64.6119,64.6119,64.4551,64.5074,81300.0
2014-08-06 12:15:00,74.05,74.05,73.97,74.03,10800.0,64.5161,64.5161,64.4464,64.4987,10800.0
2014-08-06 12:20:00,74.01,74.16,74.0,74.13,8700.0,64.4813,64.6119,64.4725,64.5858,8700.0
2014-08-06 12:25:00,74.13,74.13,74.0,74.05,8400.0,64.5858,64.5858,64.4725,64.5161,8400.0
2014-08-06 12:30:00,74.07,74.16,74.04,74.12,6800.0,64.5335,64.6119,64.5074,64.5771,6800.0
2014-08-06 12:35:00,74.13,74.2,74.12,74.19,6500.0,64.5858,64.6468,64.5771,64.6381,6500.0
2014-08-06 12:40:00,74.17,74.19,74.12,74.14,5300.0,64.6207,64.6381,64.5771,64.5945,5300.0
2014-08-06 12:45:00,74.15,74.16,74.08,74.09,7800.0,64.6032,64.6119,64.5422,64.551,7800.0
2014-08-06 12:50:00,74.08,74.08,74.01,74.02,22400.0,64.5422,64.5422,64.4813,64.49,22400.0
2014-08-06 12:55:00,74.01,74.04,74.0,74.02,14800.0,64.4813,64.5074,64.4725,64.49,14800.0
2014-08-06 13:00:00,74.02,74.04,73.96,73.98,9500.0,64.49,64.5074,64.4377,64.4551,9500.0
2014-08-06 13:05:00,73.95,74.01,73.91,74.01,13400.0,64.429,64.4813,64.3941,64.4813,13400.0
2014-08-06 13:10:00,74.02,74.06,74.01,74.03,20500.0,64.49,64.5248,64.4813,64.4987,20500.0
2014-08-06 13:15:00,74.04,74.2,74.03,74.19,20000.0,64.5074,64.6468,64.4987,64.6381,20000.0
2014-08-06 13:20:00,74.2,74.28,74.15,74.2,25700.0,64.6468,64.7165,64.6032,64.6468,25700.0
2014-08-06 13:25:00,74.2,74.26,74.19,74.25,7600.0,64.6468,64.6991,64.6381,64.6904,7600.0
2014-08-06 13:30:00,74.26,74.26,74.11,74.18,16500.0,64.6991,64.6991,64.5684,64.6294,16500.0
2014-08-06 13:35:00,74.18,74.27,74.17,74.22,15200.0,64.6294,64.7078,64.6207,64.6642,15200.0
2014-08-06 13:40:00,74.23,74.24,74.2,74.23,4900.0,64.6729,64.6816,64.6468,64.6729,4900.0
2014-08-06 13:45:00,74.23,74.26,74.2,74.21,11500.0,64.6729,64.6991,64.6468,64.6555,11500.0
2014-08-06 13:50:00,74.21,74.23,74.12,74.12,15900.0,64.6555,64.6729,64.5771,64.5771,15900.0
2014-08-06 13:55:00,74.12,74.13,74.07,74.07,8100.0,64.5771,64.5858,64.5335,64.5335,8100.0
2014-08-06 14:00:00,74.07,74.14,74.05,74.14,13700.0,64.5335,64.5945,64.5161,64.5945,13700.0
2014-08-06 14:05:00,74.13,74.23,74.13,74.22,12400.0,64.5858,64.6729,64.5858,64.6642,12400.0
2014-08-06 14:10:00,74.23,74.31,74.2,74.31,14600.0,64.6729,64.7426,64.6468,64.7426,14600.0
2014-08-06 14:15:00,74.33,74.38,74.33,74.35,7600.0,64.7601,64.8036,64.7601,64.7775,7600.0
2014-08-06 14:20:00,74.34,74.39,74.33,74.37,8800.0,64.7688,64.8123,64.7601,64.7949,8800.0
2014-08-06 14:25:00,74.36,74.45,74.36,74.44,10100.0,64.7862,64.8646,64.7862,64.8559,10100.0
2014-08-06 14:30:00,74.45,74.48,74.38,74.44,24400.0,64.8646,64.8907,64.8036,64.8559,24400.0
2014-08-06 14:35:00,74.44,74.45,74.39,74.45,15300.0,64.8559,64.8646,64.8123,64.8646,15300.0
2014-08-06 14:40:00,74.45,74.51,74.41,74.47,33600.0,64.8646,64.9169,64.8298,64.882,33600.0
2014-08-06 14:45:00,74.48,74.48,74.36,74.4,8800.0,64.8907,64.8907,64.7862,64.821,8800.0
2014-08-06 14:50:00,74.4,74.44,74.31,74.31,34600.0,64.821,64.8559,64.7426,64.7426,34600.0
2014-08-06 14:55:00,74.32,74.34,74.24,74.26,38800.0,64.7513,64.7688,64.6816,64.6991,38800.0
2014-08-06 15:00:00,74.25,74.29,74.24,74.28,36900.0,64.6904,64.7252,64.6816,64.7165,36900.0
2014-08-06 15:05:00,74.28,74.31,74.18,74.24,40700.0,64.7165,64.7426,64.6294,64.6816,40700.0
2014-08-06 15:10:00,74.23,74.38,74.2,74.38,27800.0,64.6729,64.8036,64.6468,64.8036,27800.0
2014-08-06 15:15:00,74.38,74.38,74.28,74.32,30400.0,64.8036,64.8036,64.7165,64.7513,30400.0
2014-08-06 15:20:00,74.32,74.33,74.31,74.31,31700.0,64.7513,64.7601,64.7426,64.7426,31700.0
2014-08-06 15:25:00,74.31,74.35,74.28,74.29,38100.0,64.7426,64.7775,64.7165,64.7252,38100.0
2014-08-06 15:30:00,74.29,74.34,74.27,74.28,34700.0,64.7252,64.7688,64.7078,64.7165,34700.0
2014-08-06 15:35:00,74.27,74.34,74.27,74.27,47600.0,64.7078,64.7688,64.7078,64.7078,47600.0
2014-08-06 15:40:00,74.27,74.29,74.23,74.25,52000.0,64.7078,64.7252,64.6729,64.6904,52000.0
2014-08-06 15:45:00,74.26,74.29,74.19,74.2,60800.0,64.6991,64.7252,64.6381,64.6468,60800.0
2014-08-06 15:50:00,74.2,74.31,74.2,74.27,89100.0,64.6468,64.7426,64.6468,64.7078,89100.0
2014-08-06 15:55:00,74.28,74.33,74.23,74.26,146500.0,64.7165,64.7601,64.6729,64.6991,146500.0
2014-08-07 09:30:00,74.65,74.74,74.47,74.66,32600.0,65.0389,65.1173,64.882,65.0476,32600.0
2014-08-07 09:35:00,74.67,74.72,74.58,74.7,5100.0,65.0563,65.0998,64.9779,65.0824,5100.0
2014-08-07 09:40:00,74.63,74.66,74.56,74.66,4400.0,65.0214,65.0476,64.9604,65.0476,4400.0
2014-08-07 09:45:00,74.68,74.7,74.47,74.52,10600.0,65.065,65.0824,64.882,64.9256,10600.0
2014-08-07 09:50:00,74.56,74.66,74.46,74.56,11200.0,64.9604,65.0476,64.8733,64.9604,11200.0
2014-08-07 09:55:00,74.57,74.62,74.49,74.51,9100.0,64.9692,65.0127,64.8995,64.9169,9100.0
2014-08-07 10:00:00,74.51,74.53,74.43,74.43,12400.0,64.9169,64.9343,64.8472,64.8472,12400.0
2014-08-07 10:05:00,74.44,74.52,74.44,74.48,6600.0,64.8559,64.9256,64.8559,64.8907,6600.0
2014-08-07 10:10:00,74.47,74.49,74.34,74.35,13000.0,64.882,64.8995,64.7688,64.7775,13000.0
2014-08-07 10:15:00,74.35,74.42,74.31,74.42,6400.0,64.7775,64.8385,64.7426,64.8385,6400.0
2014-08-07 10:20:00,74.42,74.51,74.42,74.5,5700.0,64.8385,64.9169,64.8385,64.9082,5700.0
2014-08-07 10:25:00,74.52,74.56,74.47,74.49,5600.0,64.9256,64.9604,64.882,64.8995,5600.0
2014-08-07 10:30:00,74.48,74.5,74.41,74.49,4800.0,64.8907,64.9082,64.8298,64.8995,4800.0
2014-08-07 10:35:00,74.5,74.5,74.46,74.47,3500.0,64.9082,64.9082,64.8733,64.882,3500.0
2014-08-07 10:40:00,74.47,74.48,74.33,74.34,20200.0,64.882,64.8907,64.7601,64.7688,20200.0
2014-08-07 10:45:00,74.32,74.32,74.19,74.19,24700.0,64.7513,64.7513,64.6381,64.6381,24700.0
2014-08-07 10:50:00,74.18,74.19,74.01,74.06,10000.0,64.6294,64.6381,64.4813,64.5248,10000.0
2014-08-07 10:55:00,74.07,74.16,74.07,74.11,6200.0,64.5335,64.6119,64.5335,64.5684,6200.0
2014-08-07 11:00:00,74.11,74.11,73.99,74.03,14700.0,64.5684,64.5684,64.4638,64.4987,14700.0
2014-08-07 11:05:00,74.03,74.13,73.93,74.1,60800.0,64.4987,64.5858,64.4116,64.5597,60800.0
2014-08-07 11:10:00,74.1,74.1,73.94,73.94,11900.0,64.5597,64.5597,64.4203,64.4203,11900.0
2014-08-07 11:15:00,73.93,73.99,73.87,73.91,6000.0,64.4116,64.4638,64.3593,64.3941,6000.0
2014-08-07 11:20:00,73.92,73.98,73.92,73.97,9200.0,64.4028,64.4551,64.4028,64.4464,9200.0
2014-08-07 11:25:00,73.96,73.96,73.8,73.8,10900.0,64.4377,64.4377,64.2983,64.2983,10900.0
2014-08-07 11:30:00,73.81,73.88,73.78,73.84,27200.0,64.307,64.368,64.2809,64.3331,27200.0
2014-08-07 11:35:00,73.85,73.86,73.78,73.78,17200.0,64.3419,64.3506,64.2809,64.2809,17200.0
2014-08-07 11:40:00,73.78,73.78,73.71,73.73,11000.0,64.2809,64.2809,64.2199,64.2373,11000.0
2014-08-07 11:45:00,73.73,73.74,73.55,73.67,27000.0,64.2373,64.246,64.0805,64.185,27000.0
2014-08-07 11:50:00,73.67,73.71,73.5,73.5,28900.0,64.185,64.2199,64.0369,64.0369,28900.0
2014-08-07 11:55:00,73.52,73.58,73.48,73.58,23300.0,64.0543,64.1066,64.0195,64.1066,23300.0
2014-08-07 12:00:00,73.59,73.62,73.53,73.58,12700.0,64.1153,64.1415,64.0631,64.1066,12700.0
2014-08-07 12:05:00,73.59,73.63,73.58,73.58,42600.0,64.1153,64.1502,64.1066,64.1066,42600.0
2014-08-07 12:10:00,73.59,73.6,73.48,73.51,11700.0,64.1153,64.124,64.0195,64.0456,11700.0
2014-08-07 12:15:00,73.51,73.51,73.4,73.45,8900.0,64.0456,64.0456,63.9498,63.9934,8900.0
2014-08-07 12:20:00,73.46,73.48,73.41,73.47,7100.0,64.0021,64.0195,63.9585,64.0108,7100.0
2014-08-07 12:25:00,73.48,73.54,73.45,73.46,6900.0,64.0195,64.0718,63.9934,64.0021,6900.0
2014-08-07 12:30:00,73.46,73.47,73.38,73.45,6700.0,64.0021,64.0108,63.9324,63.9934,6700.0
2014-08-07 12:35:00,73.46,73.46,73.35,73.4,21600.0,64.0021,64.0021,63.9062,63.9498,21600.0
2014-08-07 12:40:00,73.4,73.43,73.36,73.43,11400.0,63.9498,63.9759,63.9149,63.9759,11400.0
2014-08-07 12:45:00,73.44,73.48,73.39,73.48,6600.0,63.9846,64.0195,63.9411,64.0195,6600.0
2014-08-07 12:50:00,73.46,73.51,73.45,73.49,7600.0,64.0021,64.0456,63.9934,64.0282,7600.0
2014-08-07 12:55:00,73.49,73.5,73.42,73.44,6500.0,64.0282,64.0369,63.9672,63.9846,6500.0
2014-08-07 13:00:00,73.44,73.53,73.44,73.53,9000.0,63.9846,64.0631,63.9846,64.0631,9000.0
2014-08-07 13:05:00,73.53,73.55,73.48,73.5,16900.0,64.0631,64.0805,64.0195,64.0369,16900.0
2014-08-07 13:10:00,73.5,73.51,73.49,73.5,11100.0,64.0369,64.0456,64.0282,64.0369,11100.0
2014-08-07 13:15:00,73.49,73.52,73.46,73.5,17200.0,64.0282,64.0543,64.0021,64.0369,17200.0
2014-08-07 13:20:00,73.49,73.5,73.38,73.41,29600.0,64.0282,64.0369,63.9324,63.9585,29600.0
2014-08-07 13:25:00,73.41,73.43,73.38,73.4,21100.0,63.9585,63.9759,63.9324,63.9498,21100.0
2014-08-07 13:30:00,73.41,73.51,73.39,73.46,19900.0,63.9585,64.0456,63.9411,64.0021,19900.0
2014-08-07 13:35:00,73.46,73.48,73.34,73.43,65000.0,64.0021,64.0195,63.8975,63.9759,65000.0
2014-08-07 13:40:00,73.44,73.47,73.36,73.47,79200.0,63.9846,64.0108,63.9149,64.0108,79200.0
2014-08-07 13:45:00,73.48,73.52,73.47,73.5,18000.0,64.0195,64.0543,64.0108,64.0369,18000.0
2014-08-07 13:50:00,73.5,73.51,73.42,73.46,24700.0,64.0369,64.0456,63.9672,64.0021,24700.0
2014-08-07 13:55:00,73.44,73.51,73.44,73.46,7600.0,63.9846,64.0456,63.9846,64.0021,7600.0
2014-08-07 14:00:00,73.46,73.47,73.39,73.43,13300.0,64.0021,64.0108,63.9411,63.9759,13300.0
2014-08-07 14:05:00,73.45,73.47,73.4,73.41,18600.0,63.9934,64.0108,63.9498,63.9585,18600.0
2014-08-07 14:10:00,73.4,73.45,73.39,73.45,14200.0,63.9498,63.9934,63.9411,63.9934,14200.0
2014-08-07 14:15:00,73.46,73.47,73.35,73.38,14800.0,64.0021,64.0108,63.9062,63.9324,14800.0
2014-08-07 14:20:00,73.38,73.42,73.35,73.38,32500.0,63.9324,63.9672,63.9062,63.9324,32500.0
2014-08-07 14:25:00,73.39,73.44,73.33,73.42,14400.0,63.9411,63.9846,63.8888,63.9672,14400.0
2014-08-07 14:30:00,73.41,73.44,73.36,73.43,34400.0,63.9585,63.9846,63.9149,63.9759,34400.0
2014-08-07 14:35:00,73.41,73.41,73.4,73.4,5200.0,63.9585,63.9585,63.9498,63.9498,5200.0
2014-08-07 14:40:00,73.42,73.45,73.4,73.4,15500.0,63.9672,63.9934,63.9498,63.9498,15500.0
2014-08-07 14:45:00,73.4,73.42,73.35,73.38,14300.0,63.9498,63.9672,63.9062,63.9324,14300.0
2014-08-07 14:50:00,73.38,73.44,73.38,73.4,10500.0,63.9324,63.9846,63.9324,63.9498,10500.0
2014-08-07 14:55:00,73.39,73.39,73.31,73.32,9900.0,63.9411,63.9411,63.8714,63.8801,9900.0
2014-08-07 15:00:00,73.33,73.33,73.31,73.32,19600.0,63.8888,63.8888,63.8714,63.8801,19600.0
2014-08-07 15:05:00,73.32,73.33,73.19,73.22,29100.0,63.8801,63.8888,63.7668,63.793,29100.0
2014-08-07 15:10:00,73.22,73.26,73.17,73.17,26700.0,63.793,63.8278,63.7494,63.7494,26700.0
2014-08-07 15:15:00,73.18,73.19,73.12,73.18,41300.0,63.7581,63.7668,63.7058,63.7581,41300.0
2014-08-07 15:20:00,73.18,73.18,73.13,73.16,31900.0,63.7581,63.7581,63.7146,63.7407,31900.0
2014-08-07 15:25:00,73.16,73.16,73.11,73.12,43700.0,63.7407,63.7407,63.6971,63.7058,43700.0
2014-08-07 15:30:00,73.13,73.15,73.11,73.12,37300.0,63.7146,63.732,63.6971,63.7058,37300.0
2014-08-07 15:35:00,73.12,73.14,73.09,73.14,42500.0,63.7058,63.7233,63.6797,63.7233,42500.0
2014-08-07 15:40:00,73.14,73.17,73.13,73.16,67800.0,63.7233,63.7494,63.7146,63.7407,67800.0
2014-08-07 15:45:00,73.16,73.18,73.08,73.14,108200.0,63.7407,63.7581,63.671,63.7233,108200.0
2014-08-07 15:50:00,73.14,73.27,73.14,73.26,156700.0,63.7233,63.8365,63.7233,63.8278,156700.0
2014-08-07 15:55:00,73.26,73.28,73.18,73.21,91800.0,63.8278,63.8452,63.7581,63.7843,91800.0
2014-08-08 09:30:00,73.22,73.25,73.04,73.1,75600.0,63.793,63.8191,63.6361,63.6884,75600.0
2014-08-08 09:35:00,73.08,73.16,72.85,72.97,26900.0,63.671,63.7407,63.4706,63.5752,26900.0
2014-08-08 09:40:00,73.0,73.13,72.98,73.1,20600.0,63.6013,63.7146,63.5839,63.6884,20600.0
2014-08-08 09:45:00,73.1,73.16,73.07,73.12,11300.0,63.6884,63.7407,63.6623,63.7058,11300.0
2014-08-08 09:50:00,73.17,73.23,73.08,73.08,18200.0,63.7494,63.8017,63.671,63.671,18200.0
2014-08-08 09:55:00,73.1,73.34,73.09,73.18,41000.0,63.6884,63.8975,63.6797,63.7581,41000.0
2014-08-08 10:00:00,73.18,73.25,73.1,73.15,27900.0,63.7581,63.8191,63.6884,63.732,27900.0
2014-08-08 10:05:00,73.16,73.3,73.16,73.26,10300.0,63.7407,63.8627,63.7407,63.8278,10300.0
2014-08-08 10:10:00,73.3,73.39,73.29,73.36,9000.0,63.8627,63.9411,63.854,63.9149,9000.0
2014-08-08 10:15:00,73.35,73.37,73.29,73.3,11300.0,63.9062,63.9237,63.854,63.8627,11300.0
2014-08-08 10:20:00,73.28,73.34,73.21,73.29,11900.0,63.8452,63.8975,63.7843,63.854,11900.0
2014-08-08 10:25:00,73.31,73.31,73.17,73.19,9500.0,63.8714,63.8714,63.7494,63.7668,9500.0
2014-08-08 10:30:00,73.18,73.24,73.13,73.19,24600.0,63.7581,63.8104,63.7146,63.7668,24600.0
2014-08-08 10:35:00,73.2,73.45,73.19,73.45,9700.0,63.7755,63.9934,63.7668,63.9934,9700.0
2014-08-08 10:40:00,73.46,73.66,73.45,73.53,33900.0,64.0021,64.1763,63.9934,64.0631,33900.0
2014-08-08 10:45:00,73.53,73.66,73.5,73.53,23200.0,64.0631,64.1763,64.0369,64.0631,23200.0
2014-08-08 10:50:00,73.54,73.68,73.54,73.62,17700.0,64.0718,64.1937,64.0718,64.1415,17700.0
2014-08-08 10:55:00,73.6,73.7,73.59,73.69,11500.0,64.124,64.2112,64.1153,64.2025,11500.0
2014-08-08 11:00:00,73.69,73.7,73.65,73.7,17300.0,64.2025,64.2112,64.1676,64.2112,17300.0
2014-08-08 11:05:00,73.7,73.76,73.65,73.65,20600.0,64.2112,64.2634,64.1676,64.1676,20600.0
2014-08-08 11:10:00,73.67,73.8,73.67,73.74,30700.0,64.185,64.2983,64.185,64.246,30700.0
2014-08-08 11:15:00,73.75,73.75,73.63,73.67,9000.0,64.2547,64.2547,64.1502,64.185,9000.0
2014-08-08 11:20:00,73.66,73.67,73.62,73.63,5100.0,64.1763,64.185,64.1415,64.1502,5100.0
2014-08-08 11:25:00,73.61,73.71,73.61,73.69,7200.0,64.1328,64.2199,64.1328,64.2025,7200.0
2014-08-08 11:30:00,73.71,73.77,73.7,73.71,12700.0,64.2199,64.2722,64.2112,64.2199,12700.0
2014-08-08 11:35:00,73.74,73.75,73.69,73.71,8200.0,64.246,64.2547,64.2025,64.2199,8200.0
2014-08-08 11:40:00,73.71,73.76,73.59,73.59,26400.0,64.2199,64.2634,64.1153,64.1153,26400.0
2014-08-08 11:45:00,73.6,73.63,73.6,73.62,10400.0,64.124,64.1502,64.124,64.1415,10400.0
2014-08-08 11:50:00,73.61,73.65,73.56,73.6,9400.0,64.1328,64.1676,64.0892,64.124,9400.0
2014-08-08 11:55:00,73.6,73.66,73.57,73.64,12700.0,64.124,64.1763,64.0979,64.1589,12700.0
2014-08-08 12:00:00,73.64,73.65,73.58,73.62,7500.0,64.1589,64.1676,64.1066,64.1415,7500.0
2014-08-08 12:05:00,73.65,73.66,73.59,73.61,11100.0,64.1676,64.1763,64.1153,64.1328,11100.0
2014-08-08 12:10:00,73.62,73.66,73.6,73.6,17400.0,64.1415,64.1763,64.124,64.124,17400.0
2014-08-08 12:15:00,73.62,73.63,73.61,73.63,4900.0,64.1415,64.1502,64.1328,64.1502,4900.0
2014-08-08 12:20:00,73.62,73.65,73.55,73.59,9600.0,64.1415,64.1676,64.0805,64.1153,9600.0
2014-08-08 12:25:00,73.56,73.61,73.54,73.54,5800.0,64.0892,64.1328,64.0718,64.0718,5800.0
2014-08-08 12:30:00,73.54,73.54,73.47,73.5,12300.0,64.0718,64.0718,64.0108,64.0369,12300.0
2014-08-08 12:35:00,73.5,73.5,73.43,73.47,17600.0,64.0369,64.0369,63.9759,64.0108,17600.0
2014-08-08 12:40:00,73.48,73.5,73.48,73.48,7200.0,64.0195,64.0369,64.0195,64.0195,7200.0
2014-08-08 12:45:00,73.48,73.51,73.47,73.49,15200.0,64.0195,64.0456,64.0108,64.0282,15200.0
2014-08-08 12:50:00,73.48,73.51,73.48,73.48,4200.0,64.0195,64.0456,64.0195,64.0195,4200.0
2014-08-08 12:55:00,73.48,73.52,73.48,73.52,8900.0,64.0195,64.0543,64.0195,64.0543,8900.0
2014-08-08 13:00:00,73.52,73.52,73.45,73.5,13300.0,64.0543,64.0543,63.9934,64.0369,13300.0
2014-08-08 13:05:00,73.51,73.52,73.45,73.51,19300.0,64.0456,64.0543,63.9934,64.0456,19300.0
2014-08-08 13:10:00,73.51,73.59,73.51,73.56,18800.0,64.0456,64.1153,64.0456,64.0892,18800.0
2014-08-08 13:15:00,73.56,73.76,73.53,73.76,40600.0,64.0892,64.2634,64.0631,64.2634,40600.0
2014-08-08 13:20:00,73.78,73.86,73.78,73.84,10800.0,64.2809,64.3506,64.2809,64.3331,10800.0
2014-08-08 13:25:00,73.86,73.92,73.85,73.85,18000.0,64.3506,64.4028,64.3419,64.3419,18000.0
2014-08-08 13:30:00,73.85,73.86,73.74,73.77,34100.0,64.3419,64.3506,64.246,64.2722,34100.0
2014-08-08 13:35:00,73.78,73.81,73.75,73.77,25000.0,64.2809,64.307,64.2547,64.2722,25000.0
2014-08-08 13:40:00,73.77,73.89,73.77,73.88,16000.0,64.2722,64.3767,64.2722,64.368,16000.0
2014-08-08 13:45:00,73.89,73.95,73.81,73.82,27400.0,64.3767,64.429,64.307,64.3157,27400.0
2014-08-08 13:50:00,73.83,73.87,73.82,73.86,11600.0,64.3244,64.3593,64.3157,64.3506,11600.0
2014-08-08 13:55:00,73.84,73.87,73.78,73.84,32200.0,64.3331,64.3593,64.2809,64.3331,32200.0
2014-08-08 14:00:00,73.85,73.86,73.8,73.83,26700.0,64.3419,64.3506,64.2983,64.3244,26700.0
2014-08-08 14:05:00,73.83,73.86,73.76,73.82,36500.0,64.3244,64.3506,64.2634,64.3157,36500.0
2014-08-08 14:10:00,73.82,73.86,73.79,73.82,20700.0,64.3157,64.3506,64.2896,64.3157,20700.0
2014-08-08 14:15:00,73.83,73.84,73.8,73.83,14500.0,64.3244,64.3331,64.2983,64.3244,14500.0
2014-08-08 14:20:00,73.83,73.88,73.8,73.87,23800.0,64.3244,64.368,64.2983,64.3593,23800.0
2014-08-08 14:25:00,73.88,73.92,73.81,73.84,38600.0,64.368,64.4028,64.307,64.3331,38600.0
2014-08-08 14:30:00,73.84,73.99,73.81,73.95,23000.0,64.3331,64.4638,64.307,64.429,23000.0
2014-08-08 14:35:00,73.95,74.0,73.94,73.97,23900.0,64.429,64.4725,64.4203,64.4464,23900.0
2014-08-08 14:40:00,73.99,74.0,73.94,73.96,22400.0,64.4638,64.4725,64.4203,64.4377,22400.0
2014-08-08 14:45:00,73.96,74.05,73.96,74.05,8400.0,64.4377,64.5161,64.4377,64.5161,8400.0
2014-08-08 14:50:00,74.05,74.06,73.99,74.01,15300.0,64.5161,64.5248,64.4638,64.4813,15300.0
2014-08-08 14:55:00,74.02,74.02,73.96,73.96,9800.0,64.49,64.49,64.4377,64.4377,9800.0
2014-08-08 15:00:00,73.96,73.98,73.93,73.95,12000.0,64.4377,64.4551,64.4116,64.429,12000.0
2014-08-08 15:05:00,73.96,73.98,73.95,73.98,13000.0,64.4377,64.4551,64.429,64.4551,13000.0
2014-08-08 15:10:00,73.98,73.98,73.88,73.98,42600.0,64.4551,64.4551,64.368,64.4551,42600.0
2014-08-08 15:15:00,73.97,74.02,73.96,73.97,19500.0,64.4464,64.49,64.4377,64.4464,19500.0
2014-08-08 15:20:00,73.97,74.01,73.93,74.01,18700.0,64.4464,64.4813,64.4116,64.4813,18700.0
2014-08-08 15:25:00,74.02,74.08,74.0,74.07,25700.0,64.49,64.5422,64.4725,64.5335,25700.0
2014-08-08 15:30:00,74.06,74.13,74.05,74.11,31600.0,64.5248,64.5858,64.5161,64.5684,31600.0
2014-08-08 15:35:00,74.12,74.13,74.03,74.04,34100.0,64.5771,64.5858,64.4987,64.5074,34100.0
2014-08-08 15:40:00,74.05,74.11,74.03,74.11,46500.0,64.5161,64.5684,64.4987,64.5684,46500.0
2014-08-08 15:45:00,74.09,74.14,74.09,74.14,36900.0,64.551,64.5945,64.551,64.5945,36900.0
2014-08-08 15:50:00,74.14,74.2,74.14,74.2,39300.0,64.5945,64.6468,64.5945,64.6468,39300.0
2014-08-08 15:55:00,74.2,74.24,74.19,74.19,67800.0,64.6468,64.6816,64.6381,64.6381,67800.0
2014-08-11 09:30:00,74.59,74.98,74.59,74.81,42300.0,64.9866,65.3264,64.9866,65.1783,42300.0
2014-08-11 09:35:00,74.81,75.09,74.78,74.87,36900.0,65.1783,65.4222,65.1521,65.2305,36900.0
2014-08-11 09:40:00,74.81,74.89,74.68,74.7,31200.0,65.1783,65.248,65.065,65.0824,31200.0
2014-08-11 09:45:00,74.69,74.75,74.51,74.66,41100.0,65.0737,65.126,64.9169,65.0476,41100.0
2014-08-11 09:50:00,74.64,75.01,74.61,75.0,30300.0,65.0301,65.3525,65.004,65.3438,30300.0
2014-08-11 09:55:00,75.01,75.18,75.0,75.16,18600.0,65.3525,65.5006,65.3438,65.4832,18600.0
2014-08-11 10:00:00,75.16,75.3,75.15,75.29,22500.0,65.4832,65.6052,65.4745,65.5965,22500.0
2014-08-11 10:05:00,75.31,75.4,75.29,75.4,15000.0,65.6139,65.6923,65.5965,65.6923,15000.0
2014-08-11 10:10:00,75.39,75.44,75.34,75.44,13200.0,65.6836,65.7271,65.64,65.7271,13200.0
2014-08-11 10:15:00,75.45,75.49,75.42,75.43,15500.0,65.7359,65.7707,65.7097,65.7184,15500.0
2014-08-11 10:20:00,75.44,75.45,75.33,75.42,18700.0,65.7271,65.7359,65.6313,65.7097,18700.0
2014-08-11 10:25:00,75.4,75.44,75.36,75.43,7200.0,65.6923,65.7271,65.6574,65.7184,7200.0
2014-08-11 10:30:00,75.44,75.51,75.4,75.51,11700.0,65.7271,65.7881,65.6923,65.7881,11700.0
2014-08-11 10:35:00,75.52,75.54,75.41,75.52,14600.0,65.7968,65.8143,65.701,65.7968,14600.0
2014-08-11 10:40:00,75.52,75.62,75.49,75.62,9900.0,65.7968,65.884,65.7707,65.884,9900.0
2014-08-11 10:45:00,75.63,75.65,75.57,75.58,13100.0,65.8927,65.9101,65.8404,65.8491,13100.0
2014-08-11 10:50:00,75.59,75.59,75.42,75.48,10700.0,65.8578,65.8578,65.7097,65.762,10700.0
2014-08-11 10:55:00,75.48,75.59,75.48,75.58,15400.0,65.762,65.8578,65.762,65.8491,15400.0
2014-08-11 11:00:00,75.58,75.58,75.41,75.41,17400.0,65.8491,65.8491,65.701,65.701,17400.0
2014-08-11 11:05:00,75.42,75.55,75.41,75.55,23600.0,65.7097,65.823,65.701,65.823,23600.0
2014-08-11 11:10:00,75.56,75.69,75.54,75.64,14300.0,65.8317,65.945,65.8143,65.9014,14300.0
2014-08-11 11:15:00,75.65,75.7,75.64,75.65,13500.0,65.9101,65.9537,65.9014,65.9101,13500.0
2014-08-11 11:20:00,75.65,75.71,75.58,75.65,11300.0,65.9101,65.9624,65.8491,65.9101,11300.0
2014-08-11 11:25:00,75.66,75.67,75.59,75.6,6900.0,65.9188,65.9275,65.8578,65.8665,6900.0
2014-08-11 11:30:00,75.62,75.65,75.62,75.62,10100.0,65.884,65.9101,65.884,65.884,10100.0
2014-08-11 11:35:00,75.63,75.68,75.62,75.68,9600.0,65.8927,65.9362,65.884,65.9362,9600.0
2014-08-11 11:40:00,75.68,75.74,75.67,75.74,8000.0,65.9362,65.9885,65.9275,65.9885,8000.0
2014-08-11 11:45:00,75.75,75.78,75.72,75.74,13700.0,65.9972,66.0234,65.9711,65.9885,13700.0
2014-08-11 11:50:00,75.75,75.78,75.74,75.78,6500.0,65.9972,66.0234,65.9885,66.0234,6500.0
2014-08-11 11:55:00,75.78,75.79,75.75,75.75,12300.0,66.0234,66.0321,65.9972,65.9972,12300.0
2014-08-11 12:00:00,75.75,75.76,75.7,75.7,7600.0,65.9972,66.0059,65.9537,65.9537,7600.0
2014-08-11 12:05:00,75.68,75.76,75.68,75.73,6900.0,65.9362,66.0059,65.9362,65.9798,6900.0
2014-08-11 12:10:00,75.69,75.73,75.68,75.71,6200.0,65.945,65.9798,65.9362,65.9624,6200.0
2014-08-11 12:15:00,75.69,75.73,75.69,75.72,3400.0,65.945,65.9798,65.945,65.9711,3400.0
2014-08-11 12:20:00,75.73,75.78,75.7,75.78,12400.0,65.9798,66.0234,65.9537,66.0234,12400.0
2014-08-11 12:25:00,75.79,75.8,75.75,75.76,9600.0,66.0321,66.0408,65.9972,66.0059,9600.0
2014-08-11 12:30:00,75.76,75.76,75.65,75.67,7500.0,66.0059,66.0059,65.9101,65.9275,7500.0
2014-08-11 12:35:00,75.68,75.7,75.68,75.68,6600.0,65.9362,65.9537,65.9362,65.9362,6600.0
2014-08-11 12:40:00,75.69,75.77,75.69,75.77,7200.0,65.945,66.0147,65.945,66.0147,7200.0
2014-08-11 12:45:00,75.78,75.8,75.75,75.78,10300.0,66.0234,66.0408,65.9972,66.0234,10300.0
2014-08-11 12:50:00,75.77,75.85,75.76,75.85,14900.0,66.0147,66.0844,66.0059,66.0844,14900.0
2014-08-11 12:55:00,75.86,75.86,75.81,75.83,6500.0,66.0931,66.0931,66.0495,66.0669,6500.0
2014-08-11 13:00:00,75.84,75.84,75.78,75.78,6500.0,66.0756,66.0756,66.0234,66.0234,6500.0
2014-08-11 13:05:00,75.79,75.85,75.78,75.8,17800.0,66.0321,66.0844,66.0234,66.0408,17800.0
2014-08-11 13:10:00,75.81,75.85,75.8,75.83,6000.0,66.0495,66.0844,66.0408,66.0669,6000.0
2014-08-11 13:15:00,75.82,75.86,75.81,75.85,7400.0,66.0582,66.0931,66.0495,66.0844,7400.0
2014-08-11 13:20:00,75.86,75.91,75.84,75.85,6300.0,66.0931,66.1366,66.0756,66.0844,6300.0
2014-08-11 13:25:00,75.86,75.86,75.72,75.75,9000.0,66.0931,66.0931,65.9711,65.9972,9000.0
2014-08-11 13:30:00,75.76,75.79,75.73,75.77,15800.0,66.0059,66.0321,65.9798,66.0147,15800.0
2014-08-11 13:35:00,75.76,75.76,75.66,75.66,40300.0,66.0059,66.0059,65.9188,65.9188,40300.0
2014-08-11 13:40:00,75.66,75.67,75.64,75.64,9300.0,65.9188,65.9275,65.9014,65.9014,9300.0
2014-08-11 13:45:00,75.65,75.65,75.58,75.58,9900.0,65.9101,65.9101,65.8491,65.8491,9900.0
2014-08-11 13:50:00,75.58,75.59,75.45,75.45,9400.0,65.8491,65.8578,65.7359,65.7359,9400.0
2014-08-11 13:55:00,75.44,75.44,75.36,75.37,10400.0,65.7271,65.7271,65.6574,65.6662,10400.0
2014-08-11 14:00:00,75.38,75.38,75.3,75.3,12500.0,65.6749,65.6749,65.6052,65.6052,12500.0
2014-08-11 14:05:00,75.33,75.34,75.27,75.32,45400.0,65.6313,65.64,65.579,65.6226,45400.0
2014-08-11 14:10:00,75.33,75.42,75.32,75.42,8200.0,65.6313,65.7097,65.6226,65.7097,8200.0
2014-08-11 14:15:00,75.42,75.54,75.39,75.54,11500.0,65.7097,65.8143,65.6836,65.8143,11500.0
2014-08-11 14:20:00,75.55,75.57,75.54,75.54,7000.0,65.823,65.8404,65.8143,65.8143,7000.0
2014-08-11 14:25:00,75.54,75.54,75.44,75.46,5700.0,65.8143,65.8143,65.7271,65.7446,5700.0
2014-08-11 14:30:00,75.46,75.62,75.46,75.62,6300.0,65.7446,65.884,65.7446,65.884,6300.0
2014-08-11 14:35:00,75.62,75.64,75.59,75.61,10400.0,65.884,65.9014,65.8578,65.8753,10400.0
2014-08-11 14:40:00,75.6,75.67,75.59,75.67,12900.0,65.8665,65.9275,65.8578,65.9275,12900.0
2014-08-11 14:45:00,75.68,75.73,75.68,75.69,13700.0,65.9362,65.9798,65.9362,65.945,13700.0
2014-08-11 14:50:00,75.69,75.69,75.66,75.69,9200.0,65.945,65.945,65.9188,65.945,9200.0
2014-08-11 14:55:00,75.7,75.75,75.66,75.66,5500.0,65.9537,65.9972,65.9188,65.9188,5500.0
2014-08-11 15:00:00,75.67,75.71,75.67,75.7,8500.0,65.9275,65.9624,65.9275,65.9537,8500.0
2014-08-11 15:05:00,75.73,75.78,75.73,75.75,10500.0,65.9798,66.0234,65.9798,65.9972,10500.0
2014-08-11 15:10:00,75.74,75.74,75.66,75.7,9700.0,65.9885,65.9885,65.9188,65.9537,9700.0
2014-08-11 15:15:00,75.7,75.7,75.63,75.63,11500.0,65.9537,65.9537,65.8927,65.8927,11500.0
2014-08-11 15:20:00,75.63,75.63,75.55,75.56,12100.0,65.8927,65.8927,65.823,65.8317,12100.0
2014-08-11 15:25:00,75.57,75.57,75.51,75.51,12300.0,65.8404,65.8404,65.7881,65.7881,12300.0
2014-08-11 15:30:00,75.5,75.56,75.5,75.56,9100.0,65.7794,65.8317,65.7794,65.8317,9100.0
2014-08-11 15:35:00,75.55,75.56,75.53,75.56,13400.0,65.823,65.8317,65.8056,65.8317,13400.0
2014-08-11 15:40:00,75.54,75.56,75.49,75.5,17600.0,65.8143,65.8317,65.7707,65.7794,17600.0
2014-08-11 15:45:00,75.49,75.53,75.47,75.47,19600.0,65.7707,65.8056,65.7533,65.7533,19600.0
2014-08-11 15:50:00,75.48,75.54,75.48,75.53,37800.0,65.762,65.8143,65.762,65.8056,37800.0
2014-08-11 15:55:00,75.53,75.56,75.47,75.5,46200.0,65.8056,65.8317,65.7533,65.7794,46200.0
2014-08-12 09:30:00,75.25,75.78,75.11,75.73,46800.0,65.5616,66.0234,65.4396,65.9798,46800.0
2014-08-12 09:35:00,75.73,75.8,75.61,75.61,34800.0,65.9798,66.0408,65.8753,65.8753,34800.0
2014-08-12 09:40:00,75.67,75.8,75.66,75.7,12300.0,65.9275,66.0408,65.9188,65.9537,12300.0
2014-08-12 09:45:00,75.69,75.88,75.67,75.83,31100.0,65.945,66.1105,65.9275,66.0669,31100.0
2014-08-12 09:50:00,75.86,75.86,75.58,75.58,11100.0,66.0931,66.0931,65.8491,65.8491,11100.0
2014-08-12 09:55:00,75.58,75.68,75.56,75.68,10000.0,65.8491,65.9362,65.8317,65.9362,10000.0
2014-08-12 10:00:00,75.66,75.67,75.51,75.6,12500.0,65.9188,65.9275,65.7881,65.8665,12500.0
2014-08-12 10:05:00,75.6,75.69,75.42,75.42,9700.0,65.8665,65.945,65.7097,65.7097,9700.0
2014-08-12 10:10:00,75.39,75.46,75.38,75.45,8300.0,65.6836,65.7446,65.6749,65.7359,8300.0
2014-08-12 10:15:00,75.45,75.58,75.44,75.55,10100.0,65.7359,65.8491,65.7271,65.823,10100.0
2014-08-12 10:20:00,75.55,75.68,75.54,75.68,8400.0,65.823,65.9362,65.8143,65.9362,8400.0
2014-08-12 10:25:00,75.69,75.72,75.62,75.62,18000.0,65.945,65.9711,65.884,65.884,18000.0
2014-08-12 10:30:00,75.6,75.6,75.52,75.57,7600.0,65.8665,65.8665,65.7968,65.8404,7600.0
2014-08-12 10:35:00,75.58,75.59,75.45,75.46,9200.0,65.8491,65.8578,65.7359,65.7446,9200.0
2014-08-12 10:40:00,75.46,75.52,75.37,75.4,6700.0,65.7446,65.7968,65.6662,65.6923,6700.0
2014-08-12 10:45:00,75.37,75.47,75.35,75.36,96300.0,65.6662,65.7533,65.6487,65.6574,96300.0
2014-08-12 10:50:00,75.35,75.36,75.29,75.31,51600.0,65.6487,65.6574,65.5965,65.6139,51600.0
2014-08-12 10:55:00,75.31,75.34,75.24,75.24,75400.0,65.6139,65.64,65.5529,65.5529,75400.0
2014-08-12 11:00:00,75.21,75.21,75.05,75.08,14300.0,65.5268,65.5268,65.3874,65.4135,14300.0
2014-08-12 11:05:00,75.08,75.17,75.08,75.12,7900.0,65.4135,65.4919,65.4135,65.4483,7900.0
2014-08-12 11:10:00,75.12,75.16,75.09,75.12,6800.0,65.4483,65.4832,65.4222,65.4483,6800.0
2014-08-12 11:15:00,75.12,75.14,75.06,75.06,10300.0,65.4483,65.4658,65.3961,65.3961,10300.0
2014-08-12 11:20:00,75.07,75.07,75.0,75.04,22400.0,65.4048,65.4048,65.3438,65.3786,22400.0
2014-08-12 11:25:00,75.04,75.13,75.0,75.13,15800.0,65.3786,65.4571,65.3438,65.4571,15800.0
2014-08-12 11:30:00,75.14,75.22,75.14,75.18,5300.0,65.4658,65.5355,65.4658,65.5006,5300.0
2014-08-12 11:35:00,75.16,75.18,75.1,75.1,2700.0,65.4832,65.5006,65.4309,65.4309,2700.0
2014-08-12 11:40:00,75.09,75.11,75.07,75.1,3500.0,65.4222,65.4396,65.4048,65.4309,3500.0
2014-08-12 11:45:00,75.09,75.14,75.07,75.12,4500.0,65.4222,65.4658,65.4048,65.4483,4500.0
2014-08-12 11:50:00,75.12,75.12,75.01,75.07,11600.0,65.4483,65.4483,65.3525,65.4048,11600.0
2014-08-12 11:55:00,75.05,75.09,74.99,75.09,5200.0,65.3874,65.4222,65.3351,65.4222,5200.0
2014-08-12 12:00:00,75.09,75.09,74.97,75.03,6900.0,65.4222,65.4222,65.3177,65.3699,6900.0
2014-08-12 12:05:00,75.03,75.03,74.96,74.98,7800.0,65.3699,65.3699,65.3089,65.3264,7800.0
2014-08-12 12:10:00,74.99,75.09,74.99,75.08,3500.0,65.3351,65.4222,65.3351,65.4135,3500.0
2014-08-12 12:15:00,75.08,75.09,75.03,75.03,4300.0,65.4135,65.4222,65.3699,65.3699,4300.0
2014-08-12 12:20:00,75.04,75.05,74.98,75.01,9200.0,65.3786,65.3874,65.3264,65.3525,9200.0
2014-08-12 12:25:00,75.02,75.06,75.02,75.05,1800.0,65.3612,65.3961,65.3612,65.3874,1800.0
2014-08-12 12:30:00,75.05,75.07,75.02,75.02,5500.0,65.3874,65.4048,65.3612,65.3612,5500.0
2014-08-12 12:35:00,75.02,75.13,75.02,75.12,6600.0,65.3612,65.4571,65.3612,65.4483,6600.0
2014-08-12 12:40:00,75.12,75.19,75.09,75.18,10000.0,65.4483,65.5093,65.4222,65.5006,10000.0
2014-08-12 12:45:00,75.2,75.21,75.16,75.16,6800.0,65.518,65.5268,65.4832,65.4832,6800.0
2014-08-12 12:50:00,75.15,75.2,75.13,75.19,5100.0,65.4745,65.518,65.4571,65.5093,5100.0
2014-08-12 12:55:00,75.2,75.23,75.14,75.14,8200.0,65.518,65.5442,65.4658,65.4658,8200.0
2014-08-12 13:00:00,75.15,75.21,75.15,75.2,5100.0,65.4745,65.5268,65.4745,65.518,5100.0
2014-08-12 13:05:00,75.19,75.2,75.17,75.18,10300.0,65.5093,65.518,65.4919,65.5006,10300.0
2014-08-12 13:10:00,75.18,75.19,75.16,75.17,8500.0,65.5006,65.5093,65.4832,65.4919,8500.0
2014-08-12 13:15:00,75.16,75.18,75.16,75.18,5300.0,65.4832,65.5006,65.4832,65.5006,5300.0
2014-08-12 13:20:00,75.17,75.17,75.09,75.09,6200.0,65.4919,65.4919,65.4222,65.4222,6200.0
2014-08-12 13:25:00,75.1,75.14,75.08,75.11,8200.0,65.4309,65.4658,65.4135,65.4396,8200.0
2014-08-12 13:30:00,75.12,75.12,75.05,75.06,7800.0,65.4483,65.4483,65.3874,65.3961,7800.0
2014-08-12 13:35:00,75.06,75.06,75.02,75.05,8000.0,65.3961,65.3961,65.3612,65.3874,8000.0
2014-08-12 13:40:00,75.05,75.06,75.02,75.05,5400.0,65.3874,65.3961,65.3612,65.3874,5400.0
2014-08-12 13:45:00,75.05,75.05,74.99,75.05,7300.0,65.3874,65.3874,65.3351,65.3874,7300.0
2014-08-12 13:50:00,75.04,75.13,75.04,75.13,4100.0,65.3786,65.4571,65.3786,65.4571,4100.0
2014-08-12 13:55:00,75.12,75.18,75.11,75.18,9700.0,65.4483,65.5006,65.4396,65.5006,9700.0
2014-08-12 14:00:00,75.17,75.18,75.14,75.15,11700.0,65.4919,65.5006,65.4658,65.4745,11700.0
2014-08-12 14:05:00,75.14,75.14,75.09,75.09,5500.0,65.4658,65.4658,65.4222,65.4222,5500.0
2014-08-12 14:10:00,75.05,75.1,75.04,75.05,4100.0,65.3874,65.4309,65.3786,65.3874,4100.0
2014-08-12 14:15:00,75.06,75.13,75.06,75.13,8300.0,65.3961,65.4571,65.3961,65.4571,8300.0
2014-08-12 14:20:00,75.14,75.15,75.09,75.15,7100.0,65.4658,65.4745,65.4222,65.4745,7100.0
2014-08-12 14:25:00,75.16,75.19,75.11,75.14,10100.0,65.4832,65.5093,65.4396,65.4658,10100.0
2014-08-12 14:30:00,75.16,75.18,75.11,75.17,6600.0,65.4832,65.5006,65.4396,65.4919,6600.0
2014-08-12 14:35:00,75.17,75.27,75.15,75.27,7400.0,65.4919,65.579,65.4745,65.579,7400.0
2014-08-12 14:40:00,75.26,75.26,75.22,75.24,9200.0,65.5703,65.5703,65.5355,65.5529,9200.0
2014-08-12 14:45:00,75.24,75.27,75.19,75.21,4900.0,65.5529,65.579,65.5093,65.5268,4900.0
2014-08-12 14:50:00,75.22,75.24,75.2,75.21,4900.0,65.5355,65.5529,65.518,65.5268,4900.0
2014-08-12 14:55:00,75.21,75.25,75.2,75.2,4700.0,65.5268,65.5616,65.518,65.518,4700.0
2014-08-12 15:00:00,75.2,75.24,75.18,75.2,6800.0,65.518,65.5529,65.5006,65.518,6800.0
2014-08-12 15:05:00,75.2,75.29,75.2,75.29,7100.0,65.518,65.5965,65.518,65.5965,7100.0
2014-08-12 15:10:00,75.3,75.35,75.3,75.32,7900.0,65.6052,65.6487,65.6052,65.6226,7900.0
2014-08-12 15:15:00,75.32,75.35,75.29,75.32,11400.0,65.6226,65.6487,65.5965,65.6226,11400.0
2014-08-12 15:20:00,75.32,75.32,75.26,75.29,9500.0,65.6226,65.6226,65.5703,65.5965,9500.0
2014-08-12 15:25:00,75.3,75.31,75.23,75.27,11900.0,65.6052,65.6139,65.5442,65.579,11900.0
2014-08-12 15:30:00,75.27,75.32,75.26,75.31,9500.0,65.579,65.6226,65.5703,65.6139,9500.0
2014-08-12 15:35:00,75.31,75.41,75.31,75.41,24700.0,65.6139,65.701,65.6139,65.701,24700.0
2014-08-12 15:40:00,75.41,75.48,75.41,75.44,18700.0,65.701,65.762,65.701,65.7271,18700.0
2014-08-12 15:45:00,75.44,75.44,75.4,75.42,15300.0,65.7271,65.7271,65.6923,65.7097,15300.0
2014-08-12 15:50:00,75.41,75.42,75.36,75.36,24300.0,65.701,65.7097,65.6574,65.6574,24300.0
2014-08-12 15:55:00,75.36,75.4,75.36,75.38,28900.0,65.6574,65.6923,65.6574,65.6749,28900.0
2014-08-13 09:30:00,75.52,75.84,75.52,75.58,22800.0,65.7968,66.0756,65.7968,65.8491,22800.0
2014-08-13 09:35:00,75.64,75.66,75.36,75.36,17100.0,65.9014,65.9188,65.6574,65.6574,17100.0
2014-08-13 09:40:00,75.4,75.43,75.15,75.19,23200.0,65.6923,65.7184,65.4745,65.5093,23200.0
2014-08-13 09:45:00,75.2,75.26,75.04,75.11,18100.0,65.518,65.5703,65.3786,65.4396,18100.0
2014-08-13 09:50:00,75.12,75.19,75.08,75.08,9800.0,65.4483,65.5093,65.4135,65.4135,9800.0
2014-08-13 09:55:00,75.07,75.09,75.0,75.01,6800.0,65.4048,65.4222,65.3438,65.3525,6800.0
2014-08-13 10:00:00,75.03,75.13,75.03,75.09,5900.0,65.3699,65.4571,65.3699,65.4222,5900.0
2014-08-13 10:05:00,75.09,75.18,75.08,75.09,14800.0,65.4222,65.5006,65.4135,65.4222,14800.0
2014-08-13 10:10:00,75.08,75.16,75.08,75.14,15400.0,65.4135,65.4832,65.4135,65.4658,15400.0
2014-08-13 10:15:00,75.16,75.26,75.15,75.22,12200.0,65.4832,65.5703,65.4745,65.5355,12200.0
2014-08-13 10:20:00,75.21,75.27,75.18,75.24,7600.0,65.5268,65.579,65.5006,65.5529,7600.0
2014-08-13 10:25:00,75.25,75.25,75.03,75.16,18200.0,65.5616,65.5616,65.3699,65.4832,18200.0
2014-08-13 10:30:00,75.15,75.33,75.13,75.31,27800.0,65.4745,65.6313,65.4571,65.6139,27800.0
2014-08-13 10:35:00,75.3,75.3,75.12,75.21,11200.0,65.6052,65.6052,65.4483,65.5268,11200.0
2014-08-13 10:40:00,75.22,75.27,75.21,75.22,8300.0,65.5355,65.579,65.5268,65.5355,8300.0
2014-08-13 10:45:00,75.23,75.29,75.2,75.27,8100.0,65.5442,65.5965,65.518,65.579,8100.0
2014-08-13 10:50:00,75.28,75.35,75.28,75.35,10200.0,65.5877,65.6487,65.5877,65.6487,10200.0
2014-08-13 10:55:00,75.36,75.42,75.35,75.39,13300.0,65.6574,65.7097,65.6487,65.6836,13300.0
2014-08-13 11:00:00,75.39,75.48,75.38,75.45,10000.0,65.6836,65.762,65.6749,65.7359,10000.0
2014-08-13 11:05:00,75.45,75.54,75.45,75.54,7300.0,65.7359,65.8143,65.7359,65.8143,7300.0
2014-08-13 11:10:00,75.58,75.63,75.56,75.59,6900.0,65.8491,65.8927,65.8317,65.8578,6900.0
2014-08-13 11:15:00,75.59,75.59,75.48,75.54,9500.0,65.8578,65.8578,65.762,65.8143,9500.0
2014-08-13 11:20:00,75.54,75.54,75.42,75.44,7100.0,65.8143,65.8143,65.7097,65.7271,7100.0
2014-08-13 11:25:00,75.43,75.48,75.42,75.48,8400.0,65.7184,65.762,65.7097,65.762,8400.0
2014-08-13 11:30:00,75.48,75.53,75.44,75.52,22600.0,65.762,65.8056,65.7271,65.7968,22600.0
2014-08-13 11:35:00,75.53,75.61,75.53,75.54,6700.0,65.8056,65.8753,65.8056,65.8143,6700.0
2014-08-13 11:40:00,75.54,75.56,75.53,75.56,4500.0,65.8143,65.8317,65.8056,65.8317,4500.0
2014-08-13 11:45:00,75.54,75.54,75.5,75.52,4700.0,65.8143,65.8143,65.7794,65.7968,4700.0
2014-08-13 11:50:00,75.51,75.52,75.42,75.42,5200.0,65.7881,65.7968,65.7097,65.7097,5200.0
2014-08-13 11:55:00,75.42,75.52,75.42,75.5,6100.0,65.7097,65.7968,65.7097,65.7794,6100.0
2014-08-13 12:00:00,75.5,75.53,75.48,75.48,8200.0,65.7794,65.8056,65.762,65.762,8200.0
2014-08-13 12:05:00,75.49,75.49,75.32,75.42,13300.0,65.7707,65.7707,65.6226,65.7097,13300.0
2014-08-13 12:10:00,75.42,75.44,75.39,75.41,5800.0,65.7097,65.7271,65.6836,65.701,5800.0
2014-08-13 12:15:00,75.41,75.42,75.38,75.38,8100.0,65.701,65.7097,65.6749,65.6749,8100.0
2014-08-13 12:20:00,75.38,75.4,75.34,75.4,7300.0,65.6749,65.6923,65.64,65.6923,7300.0
2014-08-13 12:25:00,75.4,75.42,75.4,75.41,5500.0,65.6923,65.7097,65.6923,65.701,5500.0
2014-08-13 12:30:00,75.42,75.44,75.4,75.4,5600.0,65.7097,65.7271,65.6923,65.6923,5600.0
2014-08-13 12:35:00,75.4,75.4,75.32,75.33,6900.0,65.6923,65.6923,65.6226,65.6313,6900.0
2014-08-13 12:40:00,75.34,75.35,75.3,75.33,6800.0,65.64,65.6487,65.6052,65.6313,6800.0
2014-08-13 12:45:00,75.34,75.41,75.33,75.35,6100.0,65.64,65.701,65.6313,65.6487,6100.0
2014-08-13 12:50:00,75.37,75.41,75.35,75.36,5800.0,65.6662,65.701,65.6487,65.6574,5800.0
2014-08-13 12:55:00,75.35,75.37,75.34,75.36,4100.0,65.6487,65.6662,65.64,65.6574,4100.0
2014-08-13 13:00:00,75.37,75.41,75.37,75.4,5300.0,65.6662,65.701,65.6662,65.6923,5300.0
2014-08-13 13:05:00,75.41,75.42,75.35,75.38,22300.0,65.701,65.7097,65.6487,65.6749,22300.0
2014-08-13 13:10:00,75.37,75.38,75.33,75.33,12200.0,65.6662,65.6749,65.6313,65.6313,12200.0
2014-08-13 13:15:00,75.3,75.34,75.3,75.31,8800.0,65.6052,65.64,65.6052,65.6139,8800.0
2014-08-13 13:20:00,75.3,75.35,75.28,75.35,5300.0,65.6052,65.6487,65.5877,65.6487,5300.0
2014-08-13 13:25:00,75.35,75.35,75.3,75.33,3900.0,65.6487,65.6487,65.6052,65.6313,3900.0
2014-08-13 13:30:00,75.33,75.37,75.31,75.36,8000.0,65.6313,65.6662,65.6139,65.6574,8000.0
2014-08-13 13:35:00,75.36,75.47,75.36,75.47,6200.0,65.6574,65.7533,65.6574,65.7533,6200.0
2014-08-13 13:40:00,75.48,75.49,75.46,75.46,4500.0,65.762,65.7707,65.7446,65.7446,4500.0
2014-08-13 13:45:00,75.47,75.47,75.44,75.44,5900.0,65.7533,65.7533,65.7271,65.7271,5900.0
2014-08-13 13:50:00,75.43,75.43,75.31,75.31,24800.0,65.7184,65.7184,65.6139,65.6139,24800.0
2014-08-13 13:55:00,75.33,75.39,75.29,75.31,23900.0,65.6313,65.6836,65.5965,65.6139,23900.0
2014-08-13 14:00:00,75.32,75.33,75.27,75.27,18100.0,65.6226,65.6313,65.579,65.579,18100.0
2014-08-13 14:05:00,75.27,75.27,75.18,75.2,8600.0,65.579,65.579,65.5006,65.518,8600.0
2014-08-13 14:10:00,75.18,75.2,75.18,75.19,5800.0,65.5006,65.518,65.5006,65.5093,5800.0
2014-08-13 14:15:00,75.19,75.21,75.17,75.17,6000.0,65.5093,65.5268,65.4919,65.4919,6000.0
2014-08-13 14:20:00,75.16,75.16,75.05,75.07,10500.0,65.4832,65.4832,65.3874,65.4048,10500.0
2014-08-13 14:25:00,75.08,75.11,75.01,75.03,18200.0,65.4135,65.4396,65.3525,65.3699,18200.0
2014-08-13 14:30:00,75.03,75.08,75.03,75.06,19000.0,65.3699,65.4135,65.3699,65.3961,19000.0
2014-08-13 14:35:00,75.07,75.16,75.07,75.16,6400.0,65.4048,65.4832,65.4048,65.4832,6400.0
2014-08-13 14:40:00,75.16,75.17,75.15,75.15,5800.0,65.4832,65.4919,65.4745,65.4745,5800.0
2014-08-13 14:45:00,75.15,75.15,75.09,75.09,7200.0,65.4745,65.4745,65.4222,65.4222,7200.0
2014-08-13 14:50:00,75.1,75.14,75.1,75.14,5700.0,65.4309,65.4658,65.4309,65.4658,5700.0
2014-08-13 14:55:00,75.15,75.15,75.1,75.1,4900.0,65.4745,65.4745,65.4309,65.4309,4900.0
2014-08-13 15:00:00,75.11,75.11,75.05,75.06,7400.0,65.4396,65.4396,65.3874,65.3961,7400.0
2014-08-13 15:05:00,75.07,75.13,75.06,75.1,10300.0,65.4048,65.4571,65.3961,65.4309,10300.0
2014-08-13 15:10:00,75.1,75.17,75.1,75.17,7700.0,65.4309,65.4919,65.4309,65.4919,7700.0
2014-08-13 15:15:00,75.17,75.18,75.1,75.11,11100.0,65.4919,65.5006,65.4309,65.4396,11100.0
2014-08-13 15:20:00,75.11,75.11,75.06,75.08,12100.0,65.4396,65.4396,65.3961,65.4135,12100.0
2014-08-13 15:25:00,75.06,75.07,75.0,75.0,35700.0,65.3961,65.4048,65.3438,65.3438,35700.0
2014-08-13 15:30:00,74.99,75.04,74.95,75.03,25900.0,65.3351,65.3786,65.3002,65.3699,25900.0
2014-08-13 15:35:00,75.03,75.11,75.03,75.11,26100.0,65.3699,65.4396,65.3699,65.4396,26100.0
2014-08-13 15:40:00,75.11,75.23,75.1,75.23,26200.0,65.4396,65.5442,65.4309,65.5442,26200.0
2014-08-13 15:45:00,75.21,75.23,75.19,75.2,32900.0,65.5268,65.5442,65.5093,65.518,32900.0
2014-08-13 15:50:00,75.2,75.2,75.13,75.13,30900.0,65.518,65.518,65.4571,65.4571,30900.0
2014-08-13 15:55:00,75.13,75.17,75.08,75.16,66400.0,65.4571,65.4919,65.4135,65.4832,66400.0
2014-08-14 09:30:00,75.37,75.74,75.17,75.23,62500.0,65.6662,65.9885,65.4919,65.5442,62500.0
2014-08-14 09:35:00,75.26,75.53,75.25,75.35,52100.0,65.5703,65.8056,65.5616,65.6487,52100.0
2014-08-14 09:40:00,75.32,75.7,75.32,75.7,61500.0,65.6226,65.9537,65.6226,65.9537,61500.0
2014-08-14 09:45:00,75.7,75.76,75.59,75.62,14400.0,65.9537,66.0059,65.8578,65.884,14400.0
2014-08-14 09:50:00,75.62,75.69,75.58,75.69,29900.0,65.884,65.945,65.8491,65.945,29900.0
2014-08-14 09:55:00,75.7,75.82,75.67,75.79,45000.0,65.9537,66.0582,65.9275,66.0321,45000.0
2014-08-14 10:00:00,75.79,75.84,75.73,75.76,26800.0,66.0321,66.0756,65.9798,66.0059,26800.0
2014-08-14 10:05:00,75.76,75.76,75.69,75.73,19800.0,66.0059,66.0059,65.945,65.9798,19800.0
2014-08-14 10:10:00,75.72,75.8,75.61,75.61,23300.0,65.9711,66.0408,65.8753,65.8753,23300.0
2014-08-14 10:15:00,75.62,75.62,75.49,75.52,24000.0,65.884,65.884,65.7707,65.7968,24000.0
2014-08-14 10:20:00,75.52,75.6,75.52,75.6,19600.0,65.7968,65.8665,65.7968,65.8665,19600.0
2014-08-14 10:25:00,75.6,75.67,75.58,75.6,21200.0,65.8665,65.9275,65.8491,65.8665,21200.0
2014-08-14 10:30:00,75.59,75.59,75.5,75.55,9500.0,65.8578,65.8578,65.7794,65.823,9500.0
2014-08-14 10:35:00,75.56,75.59,75.54,75.56,9400.0,65.8317,65.8578,65.8143,65.8317,9400.0
2014-08-14 10:40:00,75.56,75.66,75.5,75.52,27400.0,65.8317,65.9188,65.7794,65.7968,27400.0
2014-08-14 10:45:00,75.53,75.58,75.47,75.49,29300.0,65.8056,65.8491,65.7533,65.7707,29300.0
2014-08-14 10:50:00,75.5,75.53,75.48,75.49,25000.0,65.7794,65.8056,65.762,65.7707,25000.0
2014-08-14 10:55:00,75.49,75.57,75.49,75.54,34400.0,65.7707,65.8404,65.7707,65.8143,34400.0
2014-08-14 11:00:00,75.52,75.56,75.47,75.52,41100.0,65.7968,65.8317,65.7533,65.7968,41100.0
2014-08-14 11:05:00,75.53,75.69,75.53,75.69,17300.0,65.8056,65.945,65.8056,65.945,17300.0
2014-08-14 11:10:00,75.7,75.78,75.62,75.77,19100.0,65.9537,66.0234,65.884,66.0147,19100.0
2014-08-14 11:15:00,75.77,75.77,75.66,75.66,12500.0,66.0147,66.0147,65.9188,65.9188,12500.0
2014-08-14 11:20:00,75.67,75.69,75.54,75.68,28200.0,65.9275,65.945,65.8143,65.9362,28200.0
2014-08-14 11:25:00,75.67,75.71,75.6,75.71,35700.0,65.9275,65.9624,65.8665,65.9624,35700.0
2014-08-14 11:30:00,75.71,75.75,75.7,75.72,11200.0,65.9624,65.9972,65.9537,65.9711,11200.0
2014-08-14 11:35:00,75.73,75.78,75.71,75.74,11000.0,65.9798,66.0234,65.9624,65.9885,11000.0
2014-08-14 11:40:00,75.76,75.76,75.68,75.68,5100.0,66.0059,66.0059,65.9362,65.9362,5100.0
2014-08-14 11:45:00,75.7,75.71,75.63,75.67,8100.0,65.9537,65.9624,65.8927,65.9275,8100.0
2014-08-14 11:50:00,75.67,75.68,75.62,75.64,7400.0,65.9275,65.9362,65.884,65.9014,7400.0
2014-08-14 11:55:00,75.64,75.71,75.62,75.71,4600.0,65.9014,65.9624,65.884,65.9624,4600.0
2014-08-14 12:00:00,75.72,75.8,75.72,75.78,9100.0,65.9711,66.0408,65.9711,66.0234,9100.0
2014-08-14 12:05:00,75.78,75.8,75.73,75.8,11800.0,66.0234,66.0408,65.9798,66.0408,11800.0
2014-08-14 12:10:00,75.79,75.81,75.79,75.81,3900.0,66.0321,66.0495,66.0321,66.0495,3900.0
2014-08-14 12:15:00,75.82,75.89,75.82,75.86,8900.0,66.0582,66.1192,66.0582,66.0931,8900.0
2014-08-14 12:20:00,75.85,75.85,75.79,75.84,12100.0,66.0844,66.0844,66.0321,66.0756,12100.0
2014-08-14 12:25:00,75.84,75.85,75.76,75.8,31200.0,66.0756,66.0844,66.0059,66.0408,31200.0
2014-08-14 12:30:00,75.8,75.83,75.8,75.8,6000.0,66.0408,66.0669,66.0408,66.0408,6000.0
2014-08-14 12:35:00,75.8,75.85,75.8,75.84,5900.0,66.0408,66.0844,66.0408,66.0756,5900.0
2014-08-14 12:40:00,75.84,75.84,75.76,75.79,8300.0,66.0756,66.0756,66.0059,66.0321,8300.0
2014-08-14 12:45:00,75.78,75.78,75.73,75.74,5700.0,66.0234,66.0234,65.9798,65.9885,5700.0
2014-08-14 12:50:00,75.74,75.8,75.74,75.78,3600.0,65.9885,66.0408,65.9885,66.0234,3600.0
2014-08-14 12:55:00,75.78,75.8,75.78,75.8,3600.0,66.0234,66.0408,66.0234,66.0408,3600.0
2014-08-14 13:00:00,75.8,75.86,75.8,75.86,5700.0,66.0408,66.0931,66.0408,66.0931,5700.0
2014-08-14 13:05:00,75.85,75.87,75.75,75.78,19500.0,66.0844,66.1018,65.9972,66.0234,19500.0
2014-08-14 13:10:00,75.78,75.83,75.78,75.8,5800.0,66.0234,66.0669,66.0234,66.0408,5800.0
2014-08-14 13:15:00,75.8,75.86,75.79,75.84,7900.0,66.0408,66.0931,66.0321,66.0756,7900.0
2014-08-14 13:20:00,75.84,75.84,75.77,75.8,13200.0,66.0756,66.0756,66.0147,66.0408,13200.0
2014-08-14 13:25:00,75.8,75.81,75.78,75.8,8000.0,66.0408,66.0495,66.0234,66.0408,8000.0
2014-08-14 13:30:00,75.8,75.85,75.8,75.84,7600.0,66.0408,66.0844,66.0408,66.0756,7600.0
2014-08-14 13:35:00,75.84,75.89,75.84,75.88,8100.0,66.0756,66.1192,66.0756,66.1105,8100.0
2014-08-14 13:40:00,75.89,75.98,75.88,75.95,23000.0,66.1192,66.1976,66.1105,66.1715,23000.0
2014-08-14 13:45:00,75.95,75.98,75.95,75.96,25600.0,66.1715,66.1976,66.1715,66.1802,25600.0
2014-08-14 13:50:00,75.95,75.95,75.87,75.94,33800.0,66.1715,66.1715,66.1018,66.1628,33800.0
2014-08-14 13:55:00,75.94,75.97,75.93,75.96,10000.0,66.1628,66.1889,66.1541,66.1802,10000.0
2014-08-14 14:00:00,75.96,76.01,75.96,76.01,12700.0,66.1802,66.2238,66.1802,66.2238,12700.0
2014-08-14 14:05:00,76.0,76.1,76.0,76.1,20900.0,66.215,66.3022,66.215,66.3022,20900.0
2014-08-14 14:10:00,76.1,76.12,76.09,76.12,11700.0,66.3022,66.3196,66.2935,66.3196,11700.0
2014-08-14 14:15:00,76.12,76.16,76.1,76.15,23500.0,66.3196,66.3544,66.3022,66.3457,23500.0
2014-08-14 14:20:00,76.16,76.17,76.12,76.15,31900.0,66.3544,66.3632,66.3196,66.3457,31900.0
2014-08-14 14:25:00,76.15,76.27,76.15,76.25,28000.0,66.3457,66.4503,66.3457,66.4329,28000.0
2014-08-14 14:30:00,76.25,76.27,76.23,76.23,33600.0,66.4329,66.4503,66.4154,66.4154,33600.0
2014-08-14 14:35:00,76.23,76.24,76.22,76.23,26200.0,66.4154,66.4241,66.4067,66.4154,26200.0
2014-08-14 14:40:00,76.23,76.25,76.06,76.14,32000.0,66.4154,66.4329,66.2673,66.337,32000.0
2014-08-14 14:45:00,76.14,76.15,76.08,76.1,19100.0,66.337,66.3457,66.2847,66.3022,19100.0
2014-08-14 14:50:00,76.11,76.13,76.04,76.04,18100.0,66.3109,66.3283,66.2499,66.2499,18100.0
2014-08-14 14:55:00,76.01,76.02,75.96,75.97,13300.0,66.2238,66.2325,66.1802,66.1889,13300.0
2014-08-14 15:00:00,75.97,76.0,75.96,76.0,17000.0,66.1889,66.215,66.1802,66.215,17000.0
2014-08-14 15:05:00,76.0,76.0,75.95,75.97,23700.0,66.215,66.215,66.1715,66.1889,23700.0
2014-08-14 15:10:00,75.97,76.04,75.97,76.01,43800.0,66.1889,66.2499,66.1889,66.2238,43800.0
2014-08-14 15:15:00,76.0,76.01,75.92,75.94,39000.0,66.215,66.2238,66.1453,66.1628,39000.0
2014-08-14 15:20:00,75.95,75.98,75.94,75.98,9000.0,66.1715,66.1976,66.1628,66.1976,9000.0
2014-08-14 15:25:00,75.98,75.99,75.91,75.92,28700.0,66.1976,66.2063,66.1366,66.1453,28700.0
2014-08-14 15:30:00,75.91,75.94,75.88,75.93,22500.0,66.1366,66.1628,66.1105,66.1541,22500.0
2014-08-14 15:35:00,75.94,75.94,75.88,75.89,36700.0,66.1628,66.1628,66.1105,66.1192,36700.0
2014-08-14 15:40:00,75.88,75.89,75.78,75.8,87700.0,66.1105,66.1192,66.0234,66.0408,87700.0
2014-08-14 15:45:00,75.8,75.85,75.72,75.75,91500.0,66.0408,66.0844,65.9711,65.9972,91500.0
2014-08-14 15:50:00,75.76,75.77,75.75,75.77,73200.0,66.0059,66.0147,65.9972,66.0147,73200.0
2014-08-14 15:55:00,75.76,75.93,75.76,75.9,81400.0,66.0059,66.1541,66.0059,66.1279,81400.0
2014-08-15 09:30:00,75.44,75.57,74.73,74.92,213100.0,65.7271,65.8404,65.1086,65.2741,213100.0
2014-08-15 09:35:00,74.79,75.25,74.5,75.05,83900.0,65.1608,65.5616,64.9082,65.3874,83900.0
2014-08-15 09:40:00,75.0,76.14,74.94,76.09,138100.0,65.3438,66.337,65.2915,66.2935,138100.0
2014-08-15 09:45:00,76.04,76.04,75.31,75.61,70700.0,66.2499,66.2499,65.6139,65.8753,70700.0
2014-08-15 09:50:00,75.61,76.04,75.51,75.83,43000.0,65.8753,66.2499,65.7881,66.0669,43000.0
2014-08-15 09:55:00,75.92,76.31,75.88,76.19,42900.0,66.1453,66.4851,66.1105,66.3806,42900.0
2014-08-15 10:00:00,76.15,76.17,75.93,76.02,40800.0,66.3457,66.3632,66.1541,66.2325,40800.0
2014-08-15 10:05:00,76.04,76.29,75.91,76.12,27700.0,66.2499,66.4677,66.1366,66.3196,27700.0
2014-08-15 10:10:00,76.1,76.37,76.08,76.32,42900.0,66.3022,66.5374,66.2847,66.4938,42900.0
2014-08-15 10:15:00,76.32,76.67,76.26,76.66,56500.0,66.4938,66.7988,66.4416,66.7901,56500.0
2014-08-15 10:20:00,76.7,76.7,76.48,76.55,38100.0,66.8249,66.8249,66.6332,66.6942,38100.0
2014-08-15 10:25:00,76.54,76.63,76.45,76.53,18300.0,66.6855,66.7639,66.6071,66.6768,18300.0
2014-08-15 10:30:00,76.54,76.7,76.5,76.51,16800.0,66.6855,66.8249,66.6507,66.6594,16800.0
2014-08-15 10:35:00,76.51,76.52,76.26,76.28,28300.0,66.6594,66.6681,66.4416,66.459,28300.0
2014-08-15 10:40:00,76.29,76.34,75.99,76.06,34600.0,66.4677,66.5113,66.2063,66.2673,34600.0
2014-08-15 10:45:00,76.1,76.14,75.79,75.92,16600.0,66.3022,66.337,66.0321,66.1453,16600.0
2014-08-15 10:50:00,75.91,75.94,75.59,75.73,21100.0,66.1366,66.1628,65.8578,65.9798,21100.0
2014-08-15 10:55:00,75.74,75.74,75.45,75.62,23800.0,65.9885,65.9885,65.7359,65.884,23800.0
2014-08-15 11:00:00,75.59,75.94,75.54,75.87,19200.0,65.8578,66.1628,65.8143,66.1018,19200.0
2014-08-15 11:05:00,75.79,75.9,75.64,75.82,20900.0,66.0321,66.1279,65.9014,66.0582,20900.0
2014-08-15 11:10:00,75.82,75.88,75.71,75.75,21300.0,66.0582,66.1105,65.9624,65.9972,21300.0
2014-08-15 11:15:00,75.85,75.95,75.7,75.78,16700.0,66.0844,66.1715,65.9537,66.0234,16700.0
2014-08-15 11:20:00,75.75,75.84,75.7,75.79,18500.0,65.9972,66.0756,65.9537,66.0321,18500.0
2014-08-15 11:25:00,75.78,75.79,75.65,75.73,13800.0,66.0234,66.0321,65.9101,65.9798,13800.0
2014-08-15 11:30:00,75.76,75.76,75.55,75.63,16400.0,66.0059,66.0059,65.823,65.8927,16400.0
2014-08-15 11:35:00,75.62,75.77,75.6,75.68,17200.0,65.884,66.0147,65.8665,65.9362,17200.0
2014-08-15 11:40:00,75.64,75.8,75.59,75.77,10800.0,65.9014,66.0408,65.8578,66.0147,10800.0
2014-08-15 11:45:00,75.78,75.82,75.75,75.8,13200.0,66.0234,66.0582,65.9972,66.0408,13200.0
2014-08-15 11:50:00,75.8,75.8,75.56,75.59,20300.0,66.0408,66.0408,65.8317,65.8578,20300.0
2014-08-15 11:55:00,75.59,75.71,75.44,75.64,12400.0,65.8578,65.9624,65.7271,65.9014,12400.0
2014-08-15 12:00:00,75.64,75.66,75.49,75.57,13300.0,65.9014,65.9188,65.7707,65.8404,13300.0
2014-08-15 12:05:00,75.58,75.64,75.54,75.58,16500.0,65.8491,65.9014,65.8143,65.8491,16500.0
2014-08-15 12:10:00,75.59,75.59,75.5,75.5,7500.0,65.8578,65.8578,65.7794,65.7794,7500.0
2014-08-15 12:15:00,75.47,75.52,75.41,75.45,8500.0,65.7533,65.7968,65.701,65.7359,8500.0
2014-08-15 12:20:00,75.47,75.49,75.36,75.48,5100.0,65.7533,65.7707,65.6574,65.762,5100.0
2014-08-15 12:25:00,75.48,75.59,75.47,75.54,19400.0,65.762,65.8578,65.7533,65.8143,19400.0
2014-08-15 12:30:00,75.55,75.55,75.43,75.43,12000.0,65.823,65.823,65.7184,65.7184,12000.0
2014-08-15 12:35:00,75.44,75.51,75.26,75.49,15100.0,65.7271,65.7881,65.5703,65.7707,15100.0
2014-08-15 12:40:00,75.52,75.73,75.52,75.73,7100.0,65.7968,65.9798,65.7968,65.9798,7100.0
2014-08-15 12:45:00,75.73,75.76,75.59,75.75,13500.0,65.9798,66.0059,65.8578,65.9972,13500.0
2014-08-15 12:50:00,75.74,75.81,75.62,75.77,7900.0,65.9885,66.0495,65.884,66.0147,7900.0
2014-08-15 12:55:00,75.79,75.82,75.71,75.71,6900.0,66.0321,66.0582,65.9624,65.9624,6900.0
2014-08-15 13:00:00,75.75,75.78,75.69,75.74,7900.0,65.9972,66.0234,65.945,65.9885,7900.0
2014-08-15 13:05:00,75.74,75.92,75.74,75.9,8600.0,65.9885,66.1453,65.9885,66.1279,8600.0
2014-08-15 13:10:00,75.88,76.0,75.88,75.95,13300.0,66.1105,66.215,66.1105,66.1715,13300.0
2014-08-15 13:15:00,75.95,75.95,75.79,75.79,8300.0,66.1715,66.1715,66.0321,66.0321,8300.0
2014-08-15 13:20:00,75.79,75.79,75.69,75.73,8800.0,66.0321,66.0321,65.945,65.9798,8800.0
2014-08-15 13:25:00,75.75,75.77,75.67,75.67,9500.0,65.9972,66.0147,65.9275,65.9275,9500.0
2014-08-15 13:30:00,75.66,75.68,75.59,75.6,19800.0,65.9188,65.9362,65.8578,65.8665,19800.0
2014-08-15 13:35:00,75.62,75.65,75.55,75.63,16400.0,65.884,65.9101,65.823,65.8927,16400.0
2014-08-15 13:40:00,75.61,75.81,75.61,75.77,14600.0,65.8753,66.0495,65.8753,66.0147,14600.0
2014-08-15 13:45:00,75.74,75.79,75.64,75.64,7300.0,65.9885,66.0321,65.9014,65.9014,7300.0
2014-08-15 13:50:00,75.63,75.65,75.5,75.52,11400.0,65.8927,65.9101,65.7794,65.7968,11400.0
2014-08-15 13:55:00,75.53,75.65,75.51,75.6,11600.0,65.8056,65.9101,65.7881,65.8665,11600.0
2014-08-15 14:00:00,75.59,75.62,75.55,75.56,10300.0,65.8578,65.884,65.823,65.8317,10300.0
2014-08-15 14:05:00,75.57,75.77,75.56,75.7,13300.0,65.8404,66.0147,65.8317,65.9537,13300.0
2014-08-15 14:10:00,75.7,75.75,75.67,75.7,9200.0,65.9537,65.9972,65.9275,65.9537,9200.0
2014-08-15 14:15:00,75.71,75.77,75.69,75.69,9700.0,65.9624,66.0147,65.945,65.945,9700.0
2014-08-15 14:20:00,75.69,75.81,75.64,75.81,10500.0,65.945,66.0495,65.9014,66.0495,10500.0
2014-08-15 14:25:00,75.81,75.86,75.79,75.84,24300.0,66.0495,66.0931,66.0321,66.0756,24300.0
2014-08-15 14:30:00,75.85,75.88,75.77,75.77,27300.0,66.0844,66.1105,66.0147,66.0147,27300.0
2014-08-15 14:35:00,75.78,75.83,75.78,75.81,14300.0,66.0234,66.0669,66.0234,66.0495,14300.0
2014-08-15 14:40:00,75.81,75.88,75.79,75.88,17500.0,66.0495,66.1105,66.0321,66.1105,17500.0
2014-08-15 14:45:00,75.88,75.88,75.84,75.87,14100.0,66.1105,66.1105,66.0756,66.1018,14100.0
2014-08-15 14:50:00,75.86,75.86,75.68,75.68,20100.0,66.0931,66.0931,65.9362,65.9362,20100.0
2014-08-15 14:55:00,75.68,75.72,75.63,75.66,18800.0,65.9362,65.9711,65.8927,65.9188,18800.0
2014-08-15 15:00:00,75.67,75.72,75.56,75.57,20200.0,65.9275,65.9711,65.8317,65.8404,20200.0
2014-08-15 15:05:00,75.57,75.62,75.53,75.58,23300.0,65.8404,65.884,65.8056,65.8491,23300.0
2014-08-15 15:10:00,75.59,75.6,75.52,75.56,25800.0,65.8578,65.8665,65.7968,65.8317,25800.0
2014-08-15 15:15:00,75.57,75.59,75.54,75.54,33500.0,65.8404,65.8578,65.8143,65.8143,33500.0
2014-08-15 15:20:00,75.54,75.64,75.53,75.63,23700.0,65.8143,65.9014,65.8056,65.8927,23700.0
2014-08-15 15:25:00,75.62,75.72,75.62,75.7,26000.0,65.884,65.9711,65.884,65.9537,26000.0
2014-08-15 15:30:00,75.69,75.85,75.67,75.81,39600.0,65.945,66.0844,65.9275,66.0495,39600.0
2014-08-15 15:35:00,75.8,75.89,75.79,75.84,41200.0,66.0408,66.1192,66.0321,66.0756,41200.0
2014-08-15 15:40:00,75.83,75.97,75.83,75.95,59200.0,66.0669,66.1889,66.0669,66.1715,59200.0
2014-08-15 15:45:00,75.95,76.07,75.95,76.02,129700.0,66.1715,66.276,66.1715,66.2325,129700.0
2014-08-15 15:50:00,76.01,76.1,76.0,76.01,90600.0,66.2238,66.3022,66.215,66.2238,90600.0
2014-08-15 15:55:00,76.02,76.24,76.02,76.15,235500.0,66.2325,66.4241,66.2325,66.3457,235500.0
2014-08-18 09:30:00,76.88,77.11,76.78,76.99,77000.0,66.9817,67.1821,66.8946,67.0776,77000.0
2014-08-18 09:35:00,76.99,76.99,76.76,76.91,84000.0,67.0776,67.0776,66.8772,67.0079,84000.0
2014-08-18 09:40:00,76.92,76.98,76.82,76.82,62200.0,67.0166,67.0689,66.9295,66.9295,62200.0
2014-08-18 09:45:00,76.81,77.08,76.79,77.04,26500.0,66.9208,67.156,66.9033,67.1211,26500.0
2014-08-18 09:50:00,77.03,77.16,77.01,77.08,44000.0,67.1124,67.2257,67.095,67.156,44000.0
2014-08-18 09:55:00,77.08,77.08,76.83,76.9,34800.0,67.156,67.156,66.9382,66.9992,34800.0
2014-08-18 10:00:00,76.91,77.2,76.89,77.15,43500.0,67.0079,67.2605,66.9905,67.217,43500.0
2014-08-18 10:05:00,77.15,77.25,77.04,77.15,35100.0,67.217,67.3041,67.1211,67.217,35100.0
2014-08-18 10:10:00,77.15,77.15,77.01,77.01,32400.0,67.217,67.217,67.095,67.095,32400.0
2014-08-18 10:15:00,77.02,77.05,77.02,77.03,31800.0,67.1037,67.1299,67.1037,67.1124,31800.0
2014-08-18 10:20:00,77.03,77.04,76.94,76.97,31600.0,67.1124,67.1211,67.034,67.0602,31600.0
2014-08-18 10:25:00,76.98,77.04,76.97,77.03,23000.0,67.0689,67.1211,67.0602,67.1124,23000.0
2014-08-18 10:30:00,77.02,77.05,76.99,77.04,20700.0,67.1037,67.1299,67.0776,67.1211,20700.0
2014-08-18 10:35:00,77.03,77.05,77.0,77.03,18900.0,67.1124,67.1299,67.0863,67.1124,18900.0
2014-08-18 10:40:00,77.03,77.04,76.98,76.99,16400.0,67.1124,67.1211,67.0689,67.0776,16400.0
2014-08-18 10:45:00,76.99,77.04,76.92,76.96,39100.0,67.0776,67.1211,67.0166,67.0514,39100.0
2014-08-18 10:50:00,76.94,76.96,76.94,76.95,15600.0,67.034,67.0514,67.034,67.0427,15600.0
2014-08-18 10:55:00,76.96,76.99,76.92,76.92,24200.0,67.0514,67.0776,67.0166,67.0166,24200.0
2014-08-18 11:00:00,76.92,76.93,76.79,76.83,24900.0,67.0166,67.0253,66.9033,66.9382,24900.0
2014-08-18 11:05:00,76.83,76.88,76.79,76.87,15200.0,66.9382,66.9817,66.9033,66.973,15200.0
2014-08-18 11:10:00,76.88,76.89,76.79,76.79,14200.0,66.9817,66.9905,66.9033,66.9033,14200.0
2014-08-18 11:15:00,76.79,76.81,76.78,76.78,8400.0,66.9033,66.9208,66.8946,66.8946,8400.0
2014-08-18 11:20:00,76.78,76.84,76.71,76.84,27400.0,66.8946,66.9469,66.8336,66.9469,27400.0
2014-08-18 11:25:00,76.85,76.96,76.85,76.95,20900.0,66.9556,67.0514,66.9556,67.0427,20900.0
2014-08-18 11:30:00,76.95,77.14,76.94,77.13,24400.0,67.0427,67.2083,67.034,67.1996,24400.0
2014-08-18 11:35:00,77.13,77.13,77.02,77.03,18500.0,67.1996,67.1996,67.1037,67.1124,18500.0
2014-08-18 11:40:00,77.02,77.03,76.81,76.81,16100.0,67.1037,67.1124,66.9208,66.9208,16100.0
2014-08-18 11:45:00,76.82,76.83,76.77,76.83,16700.0,66.9295,66.9382,66.8859,66.9382,16700.0
2014-08-18 11:50:00,76.83,76.89,76.83,76.83,9100.0,66.9382,66.9905,66.9382,66.9382,9100.0
2014-08-18 11:55:00,76.84,76.86,76.79,76.79,14700.0,66.9469,66.9643,66.9033,66.9033,14700.0
2014-08-18 12:00:00,76.79,76.85,76.74,76.75,13600.0,66.9033,66.9556,66.8598,66.8685,13600.0
2014-08-18 12:05:00,76.75,76.76,76.71,76.76,14200.0,66.8685,66.8772,66.8336,66.8772,14200.0
2014-08-18 12:10:00,76.77,76.77,76.7,76.7,11100.0,66.8859,66.8859,66.8249,66.8249,11100.0
2014-08-18 12:15:00,76.7,76.72,76.7,76.71,7100.0,66.8249,66.8423,66.8249,66.8336,7100.0
2014-08-18 12:20:00,76.71,76.72,76.68,76.69,6500.0,66.8336,66.8423,66.8075,66.8162,6500.0
2014-08-18 12:25:00,76.68,76.73,76.68,76.71,11500.0,66.8075,66.8511,66.8075,66.8336,11500.0
2014-08-18 12:30:00,76.72,76.73,76.69,76.69,6300.0,66.8423,66.8511,66.8162,66.8162,6300.0
2014-08-18 12:35:00,76.68,76.71,76.66,76.67,11000.0,66.8075,66.8336,66.7901,66.7988,11000.0
2014-08-18 12:40:00,76.67,76.71,76.66,76.71,7000.0,66.7988,66.8336,66.7901,66.8336,7000.0
2014-08-18 12:45:00,76.72,76.75,76.66,76.66,8800.0,66.8423,66.8685,66.7901,66.7901,8800.0
2014-08-18 12:50:00,76.65,76.65,76.6,76.61,10100.0,66.7814,66.7814,66.7378,66.7465,10100.0
2014-08-18 12:55:00,76.61,76.64,76.6,76.61,8700.0,66.7465,66.7726,66.7378,66.7465,8700.0
2014-08-18 13:00:00,76.61,76.63,76.57,76.57,9600.0,66.7465,66.7639,66.7117,66.7117,9600.0
2014-08-18 13:05:00,76.56,76.57,76.51,76.52,10400.0,66.7029,66.7117,66.6594,66.6681,10400.0
2014-08-18 13:10:00,76.52,76.67,76.52,76.66,12300.0,66.6681,66.7988,66.6681,66.7901,12300.0
2014-08-18 13:15:00,76.65,76.66,76.6,76.63,14200.0,66.7814,66.7901,66.7378,66.7639,14200.0
2014-08-18 13:20:00,76.63,76.66,76.61,76.64,9000.0,66.7639,66.7901,66.7465,66.7726,9000.0
2014-08-18 13:25:00,76.64,76.74,76.64,76.72,13400.0,66.7726,66.8598,66.7726,66.8423,13400.0
2014-08-18 13:30:00,76.72,76.73,76.66,76.67,9500.0,66.8423,66.8511,66.7901,66.7988,9500.0
2014-08-18 13:35:00,76.67,76.7,76.66,76.7,15900.0,66.7988,66.8249,66.7901,66.8249,15900.0
2014-08-18 13:40:00,76.7,76.7,76.65,76.66,8500.0,66.8249,66.8249,66.7814,66.7901,8500.0
2014-08-18 13:45:00,76.65,76.67,76.64,76.65,7100.0,66.7814,66.7988,66.7726,66.7814,7100.0
2014-08-18 13:50:00,76.66,76.68,76.66,76.67,30900.0,66.7901,66.8075,66.7901,66.7988,30900.0
2014-08-18 13:55:00,76.67,76.67,76.64,76.66,6700.0,66.7988,66.7988,66.7726,66.7901,6700.0
2014-08-18 14:00:00,76.66,76.67,76.64,76.67,12500.0,66.7901,66.7988,66.7726,66.7988,12500.0
2014-08-18 14:05:00,76.67,76.67,76.62,76.64,14000.0,66.7988,66.7988,66.7552,66.7726,14000.0
2014-08-18 14:10:00,76.64,76.65,76.61,76.62,6900.0,66.7726,66.7814,66.7465,66.7552,6900.0
2014-08-18 14:15:00,76.61,76.62,76.59,76.61,10300.0,66.7465,66.7552,66.7291,66.7465,10300.0
2014-08-18 14:20:00,76.6,76.6,76.56,76.59,14300.0,66.7378,66.7378,66.7029,66.7291,14300.0
2014-08-18 14:25:00,76.59,76.6,76.56,76.57,5000.0,66.7291,66.7378,66.7029,66.7117,5000.0
2014-08-18 14:30:00,76.57,76.59,76.56,76.58,16100.0,66.7117,66.7291,66.7029,66.7204,16100.0
2014-08-18 14:35:00,76.58,76.59,76.57,76.59,12800.0,66.7204,66.7291,66.7117,66.7291,12800.0
2014-08-18 14:40:00,76.59,76.59,76.56,76.58,16900.0,66.7291,66.7291,66.7029,66.7204,16900.0
2014-08-18 14:45:00,76.58,76.59,76.54,76.56,14000.0,66.7204,66.7291,66.6855,66.7029,14000.0
2014-08-18 14:50:00,76.55,76.6,76.54,76.6,10900.0,66.6942,66.7378,66.6855,66.7378,10900.0
2014-08-18 14:55:00,76.59,76.64,76.58,76.63,11500.0,66.7291,66.7726,66.7204,66.7639,11500.0
2014-08-18 15:00:00,76.63,76.64,76.61,76.64,16200.0,66.7639,66.7726,66.7465,66.7726,16200.0
2014-08-18 15:05:00,76.63,76.64,76.6,76.62,15600.0,66.7639,66.7726,66.7378,66.7552,15600.0
2014-08-18 15:10:00,76.63,76.64,76.57,76.57,13300.0,66.7639,66.7726,66.7117,66.7117,13300.0
2014-08-18 15:15:00,76.58,76.64,76.57,76.63,21100.0,66.7204,66.7726,66.7117,66.7639,21100.0
2014-08-18 15:20:00,76.63,76.64,76.62,76.64,15600.0,66.7639,66.7726,66.7552,66.7726,15600.0
2014-08-18 15:25:00,76.64,76.66,76.62,76.66,17100.0,66.7726,66.7901,66.7552,66.7901,17100.0
2014-08-18 15:30:00,76.66,76.66,76.63,76.63,26700.0,66.7901,66.7901,66.7639,66.7639,26700.0
2014-08-18 15:35:00,76.63,76.69,76.63,76.66,24700.0,66.7639,66.8162,66.7639,66.7901,24700.0
2014-08-18 15:40:00,76.66,76.69,76.65,76.69,23900.0,66.7901,66.8162,66.7814,66.8162,23900.0
2014-08-18 15:45:00,76.69,76.69,76.66,76.69,50900.0,66.8162,66.8162,66.7901,66.8162,50900.0
2014-08-18 15:50:00,76.69,76.75,76.68,76.75,64700.0,66.8162,66.8685,66.8075,66.8685,64700.0
2014-08-18 15:55:00,76.75,76.79,76.74,76.79,101900.0,66.8685,66.9033,66.8598,66.9033,101900.0
2014-08-19 09:30:00,76.67,76.79,76.38,76.57,120400.0,66.7988,66.9033,66.5461,66.7117,120400.0
2014-08-19 09:35:00,76.51,76.53,76.39,76.41,97900.0,66.6594,66.6768,66.5548,66.5723,97900.0
2014-08-19 09:40:00,76.39,76.48,76.27,76.33,48900.0,66.5548,66.6332,66.4503,66.5026,48900.0
2014-08-19 09:45:00,76.35,76.35,76.1,76.11,35700.0,66.52,66.52,66.3022,66.3109,35700.0
2014-08-19 09:50:00,76.11,76.21,76.03,76.09,18900.0,66.3109,66.398,66.2412,66.2935,18900.0
2014-08-19 09:55:00,76.09,76.21,76.04,76.21,32200.0,66.2935,66.398,66.2499,66.398,32200.0
2014-08-19 10:00:00,76.19,76.41,76.19,76.3,30700.0,66.3806,66.5723,66.3806,66.4764,30700.0
2014-08-19 10:05:00,76.29,76.31,76.24,76.28,15600.0,66.4677,66.4851,66.4241,66.459,15600.0
2014-08-19 10:10:00,76.29,76.36,76.24,76.27,22700.0,66.4677,66.5287,66.4241,66.4503,22700.0
2014-08-19 10:15:00,76.26,76.27,76.18,76.25,32600.0,66.4416,66.4503,66.3719,66.4329,32600.0
2014-08-19 10:20:00,76.26,76.31,76.22,76.26,16000.0,66.4416,66.4851,66.4067,66.4416,16000.0
2014-08-19 10:25:00,76.26,76.41,76.26,76.3,12900.0,66.4416,66.5723,66.4416,66.4764,12900.0
2014-08-19 10:30:00,76.31,76.36,76.24,76.26,17400.0,66.4851,66.5287,66.4241,66.4416,17400.0
2014-08-19 10:35:00,76.26,76.41,76.26,76.41,18500.0,66.4416,66.5723,66.4416,66.5723,18500.0
2014-08-19 10:40:00,76.4,76.45,76.38,76.41,13600.0,66.5635,66.6071,66.5461,66.5723,13600.0
2014-08-19 10:45:00,76.41,76.58,76.41,76.58,45100.0,66.5723,66.7204,66.5723,66.7204,45100.0
2014-08-19 10:50:00,76.58,76.58,76.48,76.49,27000.0,66.7204,66.7204,66.6332,66.642,27000.0
2014-08-19 10:55:00,76.5,76.5,76.44,76.48,18000.0,66.6507,66.6507,66.5984,66.6332,18000.0
2014-08-19 11:00:00,76.48,76.49,76.45,76.48,10500.0,66.6332,66.642,66.6071,66.6332,10500.0
2014-08-19 11:05:00,76.48,76.5,76.47,76.5,15200.0,66.6332,66.6507,66.6245,66.6507,15200.0
2014-08-19 11:10:00,76.49,76.59,76.49,76.51,33900.0,66.642,66.7291,66.642,66.6594,33900.0
2014-08-19 11:15:00,76.52,76.64,76.52,76.63,13600.0,66.6681,66.7726,66.6681,66.7639,13600.0
2014-08-19 11:20:00,76.63,76.66,76.62,76.64,6900.0,66.7639,66.7901,66.7552,66.7726,6900.0
2014-08-19 11:25:00,76.66,76.72,76.66,76.71,10400.0,66.7901,66.8423,66.7901,66.8336,10400.0
2014-08-19 11:30:00,76.71,76.76,76.71,76.74,13300.0,66.8336,66.8772,66.8336,66.8598,13300.0
2014-08-19 11:35:00,76.73,76.74,76.67,76.68,5000.0,66.8511,66.8598,66.7988,66.8075,5000.0
2014-08-19 11:40:00,76.68,76.69,76.64,76.64,8100.0,66.8075,66.8162,66.7726,66.7726,8100.0
2014-08-19 11:45:00,76.65,76.66,76.62,76.66,7300.0,66.7814,66.7901,66.7552,66.7901,7300.0
2014-08-19 11:50:00,76.66,76.68,76.62,76.68,6700.0,66.7901,66.8075,66.7552,66.8075,6700.0
2014-08-19 11:55:00,76.68,76.7,76.67,76.68,8600.0,66.8075,66.8249,66.7988,66.8075,8600.0
2014-08-19 12:00:00,76.68,76.7,76.64,76.64,17700.0,66.8075,66.8249,66.7726,66.7726,17700.0
2014-08-19 12:05:00,76.65,76.69,76.65,76.66,15100.0,66.7814,66.8162,66.7814,66.7901,15100.0
2014-08-19 12:10:00,76.67,76.67,76.56,76.56,20800.0,66.7988,66.7988,66.7029,66.7029,20800.0
2014-08-19 12:15:00,76.56,76.57,76.45,76.45,26600.0,66.7029,66.7117,66.6071,66.6071,26600.0
2014-08-19 12:20:00,76.45,76.47,76.36,76.38,15400.0,66.6071,66.6245,66.5287,66.5461,15400.0
2014-08-19 12:25:00,76.39,76.44,76.36,76.44,12400.0,66.5548,66.5984,66.5287,66.5984,12400.0
2014-08-19 12:30:00,76.44,76.51,76.43,76.5,5500.0,66.5984,66.6594,66.5897,66.6507,5500.0
2014-08-19 12:35:00,76.5,76.52,76.46,76.46,7700.0,66.6507,66.6681,66.6158,66.6158,7700.0
2014-08-19 12:40:00,76.47,76.52,76.46,76.52,10300.0,66.6245,66.6681,66.6158,66.6681,10300.0
2014-08-19 12:45:00,76.52,76.56,76.51,76.56,5500.0,66.6681,66.7029,66.6594,66.7029,5500.0
2014-08-19 12:50:00,76.56,76.56,76.51,76.51,22900.0,66.7029,66.7029,66.6594,66.6594,22900.0
2014-08-19 12:55:00,76.51,76.54,76.49,76.51,8400.0,66.6594,66.6855,66.642,66.6594,8400.0
2014-08-19 13:00:00,76.51,76.55,76.49,76.53,7400.0,66.6594,66.6942,66.642,66.6768,7400.0
2014-08-19 13:05:00,76.53,76.55,76.5,76.53,6900.0,66.6768,66.6942,66.6507,66.6768,6900.0
2014-08-19 13:10:00,76.54,76.55,76.48,76.48,6700.0,66.6855,66.6942,66.6332,66.6332,6700.0
2014-08-19 13:15:00,76.48,76.52,76.47,76.48,9100.0,66.6332,66.6681,66.6245,66.6332,9100.0
2014-08-19 13:20:00,76.48,76.53,76.48,76.49,4100.0,66.6332,66.6768,66.6332,66.642,4100.0
2014-08-19 13:25:00,76.49,76.49,76.44,76.46,7700.0,66.642,66.642,66.5984,66.6158,7700.0
2014-08-19 13:30:00,76.47,76.52,76.46,76.49,6600.0,66.6245,66.6681,66.6158,66.642,6600.0
2014-08-19 13:35:00,76.5,76.51,76.46,76.5,8600.0,66.6507,66.6594,66.6158,66.6507,8600.0
2014-08-19 13:40:00,76.51,76.53,76.49,76.52,5100.0,66.6594,66.6768,66.642,66.6681,5100.0
2014-08-19 13:45:00,76.52,76.56,76.51,76.55,9700.0,66.6681,66.7029,66.6594,66.6942,9700.0
2014-08-19 13:50:00,76.56,76.61,76.55,76.59,16700.0,66.7029,66.7465,66.6942,66.7291,16700.0
2014-08-19 13:55:00,76.59,76.62,76.57,76.61,25100.0,66.7291,66.7552,66.7117,66.7465,25100.0
2014-08-19 14:00:00,76.6,76.66,76.6,76.66,8800.0,66.7378,66.7901,66.7378,66.7901,8800.0
2014-08-19 14:05:00,76.66,76.7,76.66,76.7,11200.0,66.7901,66.8249,66.7901,66.8249,11200.0
2014-08-19 14:10:00,76.69,76.72,76.68,76.72,21000.0,66.8162,66.8423,66.8075,66.8423,21000.0
2014-08-19 14:15:00,76.73,76.76,76.71,76.73,21600.0,66.8511,66.8772,66.8336,66.8511,21600.0
2014-08-19 14:20:00,76.73,76.8,76.73,76.76,11800.0,66.8511,66.912,66.8511,66.8772,11800.0
2014-08-19 14:25:00,76.78,76.79,76.74,76.77,13200.0,66.8946,66.9033,66.8598,66.8859,13200.0
2014-08-19 14:30:00,76.77,76.77,76.72,76.72,4700.0,66.8859,66.8859,66.8423,66.8423,4700.0
2014-08-19 14:35:00,76.71,76.72,76.65,76.66,8000.0,66.8336,66.8423,66.7814,66.7901,8000.0
2014-08-19 14:40:00,76.65,76.65,76.61,76.63,4300.0,66.7814,66.7814,66.7465,66.7639,4300.0
2014-08-19 14:45:00,76.63,76.66,76.63,76.64,5600.0,66.7639,66.7901,66.7639,66.7726,5600.0
2014-08-19 14:50:00,76.65,76.65,76.56,76.57,9700.0,66.7814,66.7814,66.7029,66.7117,9700.0
2014-08-19 14:55:00,76.56,76.59,76.52,76.52,10200.0,66.7029,66.7291,66.6681,66.6681,10200.0
2014-08-19 15:00:00,76.52,76.57,76.5,76.57,14900.0,66.6681,66.7117,66.6507,66.7117,14900.0
2014-08-19 15:05:00,76.55,76.56,76.53,76.56,9900.0,66.6942,66.7029,66.6768,66.7029,9900.0
2014-08-19 15:10:00,76.56,76.6,76.55,76.6,11400.0,66.7029,66.7378,66.6942,66.7378,11400.0
2014-08-19 15:15:00,76.6,76.64,76.6,76.64,13000.0,66.7378,66.7726,66.7378,66.7726,13000.0
2014-08-19 15:20:00,76.64,76.66,76.64,76.66,7500.0,66.7726,66.7901,66.7726,66.7901,7500.0
2014-08-19 15:25:00,76.66,76.66,76.6,76.61,13000.0,66.7901,66.7901,66.7378,66.7465,13000.0
2014-08-19 15:30:00,76.62,76.62,76.61,76.62,3800.0,66.7552,66.7552,66.7465,66.7552,3800.0
2014-08-19 15:35:00,76.62,76.66,76.6,76.62,21500.0,66.7552,66.7901,66.7378,66.7552,21500.0
2014-08-19 15:40:00,76.62,76.63,76.62,76.63,13100.0,66.7552,66.7639,66.7552,66.7639,13100.0
2014-08-19 15:45:00,76.63,76.7,76.63,76.65,27100.0,66.7639,66.8249,66.7639,66.7814,27100.0
2014-08-19 15:50:00,76.65,76.67,76.64,76.65,30100.0,66.7814,66.7988,66.7726,66.7814,30100.0
2014-08-19 15:55:00,76.66,76.67,76.63,76.63,44200.0,66.7901,66.7988,66.7639,66.7639,44200.0
2014-08-20 09:30:00,76.28,76.55,76.25,76.51,36600.0,66.459,66.6942,66.4329,66.6594,36600.0
2014-08-20 09:35:00,76.5,76.61,76.44,76.52,19800.0,66.6507,66.7465,66.5984,66.6681,19800.0
2014-08-20 09:40:00,76.53,76.67,76.52,76.66,10700.0,66.6768,66.7988,66.6681,66.7901,10700.0
2014-08-20 09:45:00,76.65,76.7,76.61,76.66,9500.0,66.7814,66.8249,66.7465,66.7901,9500.0
2014-08-20 09:50:00,76.66,76.66,76.57,76.57,5700.0,66.7901,66.7901,66.7117,66.7117,5700.0
2014-08-20 09:55:00,76.57,76.65,76.54,76.59,12700.0,66.7117,66.7814,66.6855,66.7291,12700.0
2014-08-20 10:00:00,76.58,76.64,76.54,76.54,9200.0,66.7204,66.7726,66.6855,66.6855,9200.0
2014-08-20 10:05:00,76.54,76.58,76.52,76.54,8300.0,66.6855,66.7204,66.6681,66.6855,8300.0
2014-08-20 10:10:00,76.54,76.57,76.5,76.57,10600.0,66.6855,66.7117,66.6507,66.7117,10600.0
2014-08-20 10:15:00,76.59,76.6,76.55,76.6,7700.0,66.7291,66.7378,66.6942,66.7378,7700.0
2014-08-20 10:20:00,76.6,76.67,76.6,76.65,6800.0,66.7378,66.7988,66.7378,66.7814,6800.0
2014-08-20 10:25:00,76.65,76.65,76.62,76.64,6600.0,66.7814,66.7814,66.7552,66.7726,6600.0
2014-08-20 10:30:00,76.64,76.65,76.59,76.62,15700.0,66.7726,66.7814,66.7291,66.7552,15700.0
2014-08-20 10:35:00,76.61,76.68,76.6,76.64,10200.0,66.7465,66.8075,66.7378,66.7726,10200.0
2014-08-20 10:40:00,76.64,76.74,76.62,76.72,12000.0,66.7726,66.8598,66.7552,66.8423,12000.0
2014-08-20 10:45:00,76.72,76.8,76.72,76.78,10100.0,66.8423,66.912,66.8423,66.8946,10100.0
2014-08-20 10:50:00,76.77,76.84,76.77,76.84,5200.0,66.8859,66.9469,66.8859,66.9469,5200.0
2014-08-20 10:55:00,76.85,76.86,76.82,76.83,13600.0,66.9556,66.9643,66.9295,66.9382,13600.0
2014-08-20 11:00:00,76.84,76.93,76.84,76.92,16400.0,66.9469,67.0253,66.9469,67.0166,16400.0
2014-08-20 11:05:00,76.94,76.96,76.94,76.94,8200.0,67.034,67.0514,67.034,67.034,8200.0
2014-08-20 11:10:00,76.95,76.99,76.95,76.99,5500.0,67.0427,67.0776,67.0427,67.0776,5500.0
2014-08-20 11:15:00,76.99,76.99,76.94,76.96,16000.0,67.0776,67.0776,67.034,67.0514,16000.0
2014-08-20 11:20:00,76.95,76.96,76.94,76.94,5400.0,67.0427,67.0514,67.034,67.034,5400.0
2014-08-20 11:25:00,76.94,76.95,76.84,76.85,35000.0,67.034,67.0427,66.9469,66.9556,35000.0
2014-08-20 11:30:00,76.85,76.92,76.83,76.83,18400.0,66.9556,67.0166,66.9382,66.9382,18400.0
2014-08-20 11:35:00,76.84,76.86,76.8,76.8,12700.0,66.9469,66.9643,66.912,66.912,12700.0
2014-08-20 11:40:00,76.8,76.81,76.78,76.81,10100.0,66.912,66.9208,66.8946,66.9208,10100.0
2014-08-20 11:45:00,76.8,76.82,76.77,76.77,22300.0,66.912,66.9295,66.8859,66.8859,22300.0
2014-08-20 11:50:00,76.76,76.79,76.75,76.77,19600.0,66.8772,66.9033,66.8685,66.8859,19600.0
2014-08-20 11:55:00,76.77,76.79,76.76,76.77,8200.0,66.8859,66.9033,66.8772,66.8859,8200.0
2014-08-20 12:00:00,76.78,76.85,76.78,76.84,15800.0,66.8946,66.9556,66.8946,66.9469,15800.0
2014-08-20 12:05:00,76.84,76.9,76.84,76.87,21200.0,66.9469,66.9992,66.9469,66.973,21200.0
2014-08-20 12:10:00,76.88,76.88,76.79,76.81,10600.0,66.9817,66.9817,66.9033,66.9208,10600.0
2014-08-20 12:15:00,76.81,76.86,76.81,76.83,8600.0,66.9208,66.9643,66.9208,66.9382,8600.0
2014-08-20 12:20:00,76.83,76.84,76.83,76.84,2000.0,66.9382,66.9469,66.9382,66.9469,2000.0
2014-08-20 12:25:00,76.85,76.85,76.83,76.84,7200.0,66.9556,66.9556,66.9382,66.9469,7200.0
2014-08-20 12:30:00,76.84,76.85,76.84,76.84,4900.0,66.9469,66.9556,66.9469,66.9469,4900.0
2014-08-20 12:35:00,76.84,76.85,76.83,76.84,5100.0,66.9469,66.9556,66.9382,66.9469,5100.0
2014-08-20 12:40:00,76.82,76.85,76.81,76.85,4200.0,66.9295,66.9556,66.9208,66.9556,4200.0
2014-08-20 12:45:00,76.83,76.84,76.82,76.82,1700.0,66.9382,66.9469,66.9295,66.9295,1700.0
2014-08-20 12:50:00,76.82,76.82,76.78,76.82,9600.0,66.9295,66.9295,66.8946,66.9295,9600.0
2014-08-20 12:55:00,76.82,76.82,76.77,76.79,9100.0,66.9295,66.9295,66.8859,66.9033,9100.0
2014-08-20 13:00:00,76.8,76.8,76.77,76.77,5700.0,66.912,66.912,66.8859,66.8859,5700.0
2014-08-20 13:05:00,76.76,76.76,76.74,76.75,5500.0,66.8772,66.8772,66.8598,66.8685,5500.0
2014-08-20 13:10:00,76.75,76.77,76.75,76.75,5400.0,66.8685,66.8859,66.8685,66.8685,5400.0
2014-08-20 13:15:00,76.76,76.79,76.76,76.79,5200.0,66.8772,66.9033,66.8772,66.9033,5200.0
2014-08-20 13:20:00,76.8,76.82,76.78,76.79,8700.0,66.912,66.9295,66.8946,66.9033,8700.0
2014-08-20 13:25:00,76.8,76.85,76.77,76.78,8200.0,66.912,66.9556,66.8859,66.8946,8200.0
2014-08-20 13:30:00,76.78,76.83,76.78,76.8,6500.0,66.8946,66.9382,66.8946,66.912,6500.0
2014-08-20 13:35:00,76.82,76.82,76.77,76.77,5600.0,66.9295,66.9295,66.8859,66.8859,5600.0
2014-08-20 13:40:00,76.77,76.82,76.76,76.78,5100.0,66.8859,66.9295,66.8772,66.8946,5100.0
2014-08-20 13:45:00,76.77,76.77,76.71,76.71,5000.0,66.8859,66.8859,66.8336,66.8336,5000.0
2014-08-20 13:50:00,76.71,76.72,76.69,76.7,6200.0,66.8336,66.8423,66.8162,66.8249,6200.0
2014-08-20 13:55:00,76.69,76.73,76.69,76.73,5700.0,66.8162,66.8511,66.8162,66.8511,5700.0
2014-08-20 14:00:00,76.75,76.75,76.59,76.62,37100.0,66.8685,66.8685,66.7291,66.7552,37100.0
2014-08-20 14:05:00,76.59,76.66,76.52,76.62,8900.0,66.7291,66.7901,66.6681,66.7552,8900.0
2014-08-20 14:10:00,76.64,76.71,76.56,76.57,5200.0,66.7726,66.8336,66.7029,66.7117,5200.0
2014-08-20 14:15:00,76.53,76.59,76.51,76.58,8400.0,66.6768,66.7291,66.6594,66.7204,8400.0
2014-08-20 14:20:00,76.56,76.7,76.56,76.62,8100.0,66.7029,66.8249,66.7029,66.7552,8100.0
2014-08-20 14:25:00,76.64,76.68,76.62,76.62,4900.0,66.7726,66.8075,66.7552,66.7552,4900.0
2014-08-20 14:30:00,76.62,76.75,76.62,76.7,7800.0,66.7552,66.8685,66.7552,66.8249,7800.0
2014-08-20 14:35:00,76.7,76.71,76.66,76.67,4000.0,66.8249,66.8336,66.7901,66.7988,4000.0
2014-08-20 14:40:00,76.66,76.66,76.62,76.62,9700.0,66.7901,66.7901,66.7552,66.7552,9700.0
2014-08-20 14:45:00,76.63,76.75,76.62,76.72,7900.0,66.7639,66.8685,66.7552,66.8423,7900.0
2014-08-20 14:50:00,76.73,76.77,76.72,76.75,12800.0,66.8511,66.8859,66.8423,66.8685,12800.0
2014-08-20 14:55:00,76.77,76.79,76.74,76.75,5800.0,66.8859,66.9033,66.8598,66.8685,5800.0
2014-08-20 15:00:00,76.76,76.82,76.76,76.77,11500.0,66.8772,66.9295,66.8772,66.8859,11500.0
2014-08-20 15:05:00,76.76,76.81,76.75,76.78,5900.0,66.8772,66.9208,66.8685,66.8946,5900.0
2014-08-20 15:10:00,76.8,76.85,76.73,76.75,18700.0,66.912,66.9556,66.8511,66.8685,18700.0
2014-08-20 15:15:00,76.74,76.75,76.69,76.7,23600.0,66.8598,66.8685,66.8162,66.8249,23600.0
2014-08-20 15:20:00,76.7,76.73,76.69,76.7,23700.0,66.8249,66.8511,66.8162,66.8249,23700.0
2014-08-20 15:25:00,76.7,76.7,76.64,76.64,29100.0,66.8249,66.8249,66.7726,66.7726,29100.0
2014-08-20 15:30:00,76.65,76.65,76.63,76.65,28500.0,66.7814,66.7814,66.7639,66.7814,28500.0
2014-08-20 15:35:00,76.65,76.65,76.6,76.65,35200.0,66.7814,66.7814,66.7378,66.7814,35200.0
2014-08-20 15:40:00,76.64,76.65,76.62,76.63,25700.0,66.7726,66.7814,66.7552,66.7639,25700.0
2014-08-20 15:45:00,76.62,76.63,76.55,76.59,39200.0,66.7552,66.7639,66.6942,66.7291,39200.0
2014-08-20 15:50:00,76.59,76.63,76.59,76.62,31400.0,66.7291,66.7639,66.7291,66.7552,31400.0
2014-08-20 15:55:00,76.62,76.62,76.56,76.59,66900.0,66.7552,66.7552,66.7029,66.7291,66900.0
2014-08-21 09:30:00,76.55,77.07,76.55,76.85,22400.0,66.6942,67.1473,66.6942,66.9556,22400.0
2014-08-21 09:35:00,76.9,76.9,76.5,76.75,14700.0,66.9992,66.9992,66.6507,66.8685,14700.0
2014-08-21 09:40:00,76.76,76.76,76.61,76.76,7800.0,66.8772,66.8772,66.7465,66.8772,7800.0
2014-08-21 09:45:00,76.76,76.82,76.65,76.73,10600.0,66.8772,66.9295,66.7814,66.8511,10600.0
2014-08-21 09:50:00,76.73,76.8,76.62,76.62,14000.0,66.8511,66.912,66.7552,66.7552,14000.0
2014-08-21 09:55:00,76.61,76.61,76.52,76.52,13100.0,66.7465,66.7465,66.6681,66.6681,13100.0
2014-08-21 10:00:00,76.56,76.56,76.45,76.51,21900.0,66.7029,66.7029,66.6071,66.6594,21900.0
2014-08-21 10:05:00,76.52,76.59,76.37,76.38,13600.0,66.6681,66.7291,66.5374,66.5461,13600.0
2014-08-21 10:10:00,76.38,76.38,76.29,76.3,13600.0,66.5461,66.5461,66.4677,66.4764,13600.0
2014-08-21 10:15:00,76.32,76.39,76.29,76.39,16100.0,66.4938,66.5548,66.4677,66.5548,16100.0
2014-08-21 10:20:00,76.41,76.41,76.32,76.35,12100.0,66.5723,66.5723,66.4938,66.52,12100.0
2014-08-21 10:25:00,76.35,76.4,76.33,76.36,11500.0,66.52,66.5635,66.5026,66.5287,11500.0
2014-08-21 10:30:00,76.36,76.48,76.35,76.48,19400.0,66.5287,66.6332,66.52,66.6332,19400.0
2014-08-21 10:35:00,76.49,76.51,76.42,76.5,25500.0,66.642,66.6594,66.581,66.6507,25500.0
2014-08-21 10:40:00,76.5,76.6,76.48,76.48,26400.0,66.6507,66.7378,66.6332,66.6332,26400.0
2014-08-21 10:45:00,76.47,76.56,76.47,76.55,16700.0,66.6245,66.7029,66.6245,66.6942,16700.0
2014-08-21 10:50:00,76.56,76.62,76.51,76.52,23900.0,66.7029,66.7552,66.6594,66.6681,23900.0
2014-08-21 10:55:00,76.51,76.59,76.51,76.53,13200.0,66.6594,66.7291,66.6594,66.6768,13200.0
2014-08-21 11:00:00,76.54,76.57,76.52,76.53,18600.0,66.6855,66.7117,66.6681,66.6768,18600.0
2014-08-21 11:05:00,76.54,76.56,76.5,76.5,33200.0,66.6855,66.7029,66.6507,66.6507,33200.0
2014-08-21 11:10:00,76.51,76.56,76.48,76.5,33100.0,66.6594,66.7029,66.6332,66.6507,33100.0
2014-08-21 11:15:00,76.5,76.59,76.45,76.55,20000.0,66.6507,66.7291,66.6071,66.6942,20000.0
2014-08-21 11:20:00,76.52,76.57,76.52,76.54,8800.0,66.6681,66.7117,66.6681,66.6855,8800.0
2014-08-21 11:25:00,76.54,76.56,76.48,76.5,11200.0,66.6855,66.7029,66.6332,66.6507,11200.0
2014-08-21 11:30:00,76.5,76.58,76.5,76.58,10900.0,66.6507,66.7204,66.6507,66.7204,10900.0
2014-08-21 11:35:00,76.6,76.6,76.49,76.49,22800.0,66.7378,66.7378,66.642,66.642,22800.0
2014-08-21 11:40:00,76.49,76.5,76.44,76.48,19700.0,66.642,66.6507,66.5984,66.6332,19700.0
2014-08-21 11:45:00,76.47,76.48,76.44,76.44,5000.0,66.6245,66.6332,66.5984,66.5984,5000.0
2014-08-21 11:50:00,76.44,76.48,76.42,76.42,8200.0,66.5984,66.6332,66.581,66.581,8200.0
2014-08-21 11:55:00,76.44,76.47,76.41,76.42,10400.0,66.5984,66.6245,66.5723,66.581,10400.0
2014-08-21 12:00:00,76.43,76.44,76.4,76.41,11700.0,66.5897,66.5984,66.5635,66.5723,11700.0
2014-08-21 12:05:00,76.41,76.41,76.29,76.31,30300.0,66.5723,66.5723,66.4677,66.4851,30300.0
2014-08-21 12:10:00,76.31,76.33,76.28,76.3,19700.0,66.4851,66.5026,66.459,66.4764,19700.0
2014-08-21 12:15:00,76.3,76.34,76.28,76.33,7300.0,66.4764,66.5113,66.459,66.5026,7300.0
2014-08-21 12:20:00,76.33,76.35,76.33,76.34,6300.0,66.5026,66.52,66.5026,66.5113,6300.0
2014-08-21 12:25:00,76.34,76.36,76.27,76.28,11400.0,66.5113,66.5287,66.4503,66.459,11400.0
2014-08-21 12:30:00,76.29,76.32,76.26,76.26,9200.0,66.4677,66.4938,66.4416,66.4416,9200.0
2014-08-21 12:35:00,76.26,76.36,76.24,76.34,8500.0,66.4416,66.5287,66.4241,66.5113,8500.0
2014-08-21 12:40:00,76.34,76.37,76.33,76.34,8700.0,66.5113,66.5374,66.5026,66.5113,8700.0
2014-08-21 12:45:00,76.33,76.34,76.32,76.34,6800.0,66.5026,66.5113,66.4938,66.5113,6800.0
2014-08-21 12:50:00,76.34,76.36,76.28,76.32,5800.0,66.5113,66.5287,66.459,66.4938,5800.0
2014-08-21 12:55:00,76.34,76.37,76.3,76.3,6300.0,66.5113,66.5374,66.4764,66.4764,6300.0
2014-08-21 13:00:00,76.31,76.35,76.31,76.33,6700.0,66.4851,66.52,66.4851,66.5026,6700.0
2014-08-21 13:05:00,76.33,76.35,76.31,76.31,10800.0,66.5026,66.52,66.4851,66.4851,10800.0
2014-08-21 13:10:00,76.31,76.32,76.28,76.3,8300.0,66.4851,66.4938,66.459,66.4764,8300.0
2014-08-21 13:15:00,76.32,76.35,76.3,76.33,14400.0,66.4938,66.52,66.4764,66.5026,14400.0
2014-08-21 13:20:00,76.32,76.38,76.31,76.33,8500.0,66.4938,66.5461,66.4851,66.5026,8500.0
2014-08-21 13:25:00,76.34,76.36,76.32,76.35,5800.0,66.5113,66.5287,66.4938,66.52,5800.0
2014-08-21 13:30:00,76.36,76.36,76.3,76.36,17000.0,66.5287,66.5287,66.4764,66.5287,17000.0
2014-08-21 13:35:00,76.35,76.4,76.31,76.36,20500.0,66.52,66.5635,66.4851,66.5287,20500.0
2014-08-21 13:40:00,76.36,76.41,76.35,76.41,4800.0,66.5287,66.5723,66.52,66.5723,4800.0
2014-08-21 13:45:00,76.42,76.46,76.42,76.45,5600.0,66.581,66.6158,66.581,66.6071,5600.0
2014-08-21 13:50:00,76.43,76.46,76.43,76.43,7700.0,66.5897,66.6158,66.5897,66.5897,7700.0
2014-08-21 13:55:00,76.43,76.48,76.39,76.45,11900.0,66.5897,66.6332,66.5548,66.6071,11900.0
2014-08-21 14:00:00,76.44,76.44,76.32,76.35,13300.0,66.5984,66.5984,66.4938,66.52,13300.0
2014-08-21 14:05:00,76.36,76.5,76.36,76.45,47800.0,66.5287,66.6507,66.5287,66.6071,47800.0
2014-08-21 14:10:00,76.45,76.46,76.42,76.43,8600.0,66.6071,66.6158,66.581,66.5897,8600.0
2014-08-21 14:15:00,76.42,76.51,76.42,76.5,11900.0,66.581,66.6594,66.581,66.6507,11900.0
2014-08-21 14:20:00,76.5,76.52,76.44,76.45,11000.0,66.6507,66.6681,66.5984,66.6071,11000.0
2014-08-21 14:25:00,76.45,76.5,76.44,76.44,7700.0,66.6071,66.6507,66.5984,66.5984,7700.0
2014-08-21 14:30:00,76.44,76.48,76.42,76.48,11100.0,66.5984,66.6332,66.581,66.6332,11100.0
2014-08-21 14:35:00,76.47,76.49,76.43,76.44,8400.0,66.6245,66.642,66.5897,66.5984,8400.0
2014-08-21 14:40:00,76.44,76.51,76.43,76.49,30400.0,66.5984,66.6594,66.5897,66.642,30400.0
2014-08-21 14:45:00,76.48,76.5,76.44,76.45,12200.0,66.6332,66.6507,66.5984,66.6071,12200.0
2014-08-21 14:50:00,76.44,76.51,76.43,76.43,22200.0,66.5984,66.6594,66.5897,66.5897,22200.0
2014-08-21 14:55:00,76.44,76.53,76.43,76.46,18000.0,66.5984,66.6768,66.5897,66.6158,18000.0
2014-08-21 15:00:00,76.46,76.51,76.44,76.46,23100.0,66.6158,66.6594,66.5984,66.6158,23100.0
2014-08-21 15:05:00,76.46,76.5,76.43,76.48,33300.0,66.6158,66.6507,66.5897,66.6332,33300.0
2014-08-21 15:10:00,76.47,76.49,76.39,76.39,64100.0,66.6245,66.642,66.5548,66.5548,64100.0
2014-08-21 15:15:00,76.41,76.48,76.4,76.41,25600.0,66.5723,66.6332,66.5635,66.5723,25600.0
2014-08-21 15:20:00,76.42,76.44,76.35,76.35,19600.0,66.581,66.5984,66.52,66.52,19600.0
2014-08-21 15:25:00,76.34,76.37,76.32,76.37,18000.0,66.5113,66.5374,66.4938,66.5374,18000.0
2014-08-21 15:30:00,76.37,76.41,76.3,76.3,32300.0,66.5374,66.5723,66.4764,66.4764,32300.0
2014-08-21 15:35:00,76.3,76.37,76.3,76.31,39500.0,66.4764,66.5374,66.4764,66.4851,39500.0
2014-08-21 15:40:00,76.31,76.31,76.26,76.26,27000.0,66.4851,66.4851,66.4416,66.4416,27000.0
2014-08-21 15:45:00,76.26,76.29,76.24,76.28,56000.0,66.4416,66.4677,66.4241,66.459,56000.0
2014-08-21 15:50:00,76.29,76.32,76.29,76.3,56700.0,66.4677,66.4938,66.4677,66.4764,56700.0
2014-08-21 15:55:00,76.29,76.3,76.26,76.27,81500.0,66.4677,66.4764,66.4416,66.4503,81500.0
2014-08-22 09:30:00,76.34,76.71,76.34,76.41,39500.0,66.5113,66.8336,66.5113,66.5723,39500.0
2014-08-22 09:35:00,76.41,76.68,76.31,76.68,21100.0,66.5723,66.8075,66.4851,66.8075,21100.0
2014-08-22 09:40:00,76.67,76.79,76.63,76.63,19100.0,66.7988,66.9033,66.7639,66.7639,19100.0
2014-08-22 09:45:00,76.6,76.71,76.6,76.71,5600.0,66.7378,66.8336,66.7378,66.8336,5600.0
2014-08-22 09:50:00,76.71,76.74,76.67,76.67,6700.0,66.8336,66.8598,66.7988,66.7988,6700.0
2014-08-22 09:55:00,76.68,76.69,76.62,76.67,10200.0,66.8075,66.8162,66.7552,66.7988,10200.0
2014-08-22 10:00:00,76.69,76.72,76.54,76.56,16600.0,66.8162,66.8423,66.6855,66.7029,16600.0
2014-08-22 10:05:00,76.59,76.7,76.55,76.68,8300.0,66.7291,66.8249,66.6942,66.8075,8300.0
2014-08-22 10:10:00,76.66,76.78,76.59,76.69,66500.0,66.7901,66.8946,66.7291,66.8162,66500.0
2014-08-22 10:15:00,76.7,76.79,76.69,76.74,12000.0,66.8249,66.9033,66.8162,66.8598,12000.0
2014-08-22 10:20:00,76.75,76.76,76.69,76.74,4100.0,66.8685,66.8772,66.8162,66.8598,4100.0
2014-08-22 10:25:00,76.74,76.76,76.62,76.62,8300.0,66.8598,66.8772,66.7552,66.7552,8300.0
2014-08-22 10:30:00,76.61,76.71,76.61,76.68,15500.0,66.7465,66.8336,66.7465,66.8075,15500.0
2014-08-22 10:35:00,76.7,76.71,76.52,76.52,7200.0,66.8249,66.8336,66.6681,66.6681,7200.0
2014-08-22 10:40:00,76.55,76.57,76.42,76.49,7600.0,66.6942,66.7117,66.581,66.642,7600.0
2014-08-22 10:45:00,76.5,76.58,76.43,76.55,11000.0,66.6507,66.7204,66.5897,66.6942,11000.0
2014-08-22 10:50:00,76.59,76.62,76.57,76.6,5100.0,66.7291,66.7552,66.7117,66.7378,5100.0
2014-08-22 10:55:00,76.6,76.62,76.47,76.47,5800.0,66.7378,66.7552,66.6245,66.6245,5800.0
2014-08-22 11:00:00,76.48,76.48,76.36,76.43,13800.0,66.6332,66.6332,66.5287,66.5897,13800.0
2014-08-22 11:05:00,76.42,76.43,76.32,76.42,16800.0,66.581,66.5897,66.4938,66.581,16800.0
2014-08-22 11:10:00,76.43,76.47,76.35,76.41,6900.0,66.5897,66.6245,66.52,66.5723,6900.0
2014-08-22 11:15:00,76.45,76.46,76.39,76.43,5300.0,66.6071,66.6158,66.5548,66.5897,5300.0
2014-08-22 11:20:00,76.43,76.51,76.42,76.46,4900.0,66.5897,66.6594,66.581,66.6158,4900.0
2014-08-22 11:25:00,76.46,76.54,76.45,76.51,5300.0,66.6158,66.6855,66.6071,66.6594,5300.0
2014-08-22 11:30:00,76.55,76.56,76.47,76.48,13400.0,66.6942,66.7029,66.6245,66.6332,13400.0
2014-08-22 11:35:00,76.47,76.52,76.46,76.48,4700.0,66.6245,66.6681,66.6158,66.6332,4700.0
2014-08-22 11:40:00,76.48,76.52,76.46,76.46,7900.0,66.6332,66.6681,66.6158,66.6158,7900.0
2014-08-22 11:45:00,76.44,76.45,76.37,76.37,38700.0,66.5984,66.6071,66.5374,66.5374,38700.0
2014-08-22 11:50:00,76.39,76.48,76.36,76.36,12400.0,66.5548,66.6332,66.5287,66.5287,12400.0
2014-08-22 11:55:00,76.37,76.42,76.36,76.37,6500.0,66.5374,66.581,66.5287,66.5374,6500.0
2014-08-22 12:00:00,76.37,76.38,76.34,76.34,8400.0,66.5374,66.5461,66.5113,66.5113,8400.0
2014-08-22 12:05:00,76.33,76.35,76.3,76.34,6300.0,66.5026,66.52,66.4764,66.5113,6300.0
2014-08-22 12:10:00,76.35,76.37,76.33,76.36,5300.0,66.52,66.5374,66.5026,66.5287,5300.0
2014-08-22 12:15:00,76.37,76.37,76.31,76.32,4400.0,66.5374,66.5374,66.4851,66.4938,4400.0
2014-08-22 12:20:00,76.34,76.39,76.34,76.38,6700.0,66.5113,66.5548,66.5113,66.5461,6700.0
2014-08-22 12:25:00,76.38,76.42,76.38,76.42,5400.0,66.5461,66.581,66.5461,66.581,5400.0
2014-08-22 12:30:00,76.43,76.49,76.43,76.48,4700.0,66.5897,66.642,66.5897,66.6332,4700.0
2014-08-22 12:35:00,76.48,76.5,76.47,76.48,5600.0,66.6332,66.6507,66.6245,66.6332,5600.0
2014-08-22 12:40:00,76.49,76.52,76.46,76.52,6000.0,66.642,66.6681,66.6158,66.6681,6000.0
2014-08-22 12:45:00,76.53,76.53,76.43,76.43,7500.0,66.6768,66.6768,66.5897,66.5897,7500.0
2014-08-22 12:50:00,76.43,76.47,76.42,76.44,12500.0,66.5897,66.6245,66.581,66.5984,12500.0
2014-08-22 12:55:00,76.43,76.43,76.38,76.38,6700.0,66.5897,66.5897,66.5461,66.5461,6700.0
2014-08-22 13:00:00,76.39,76.45,76.39,76.4,15400.0,66.5548,66.6071,66.5548,66.5635,15400.0
2014-08-22 13:05:00,76.41,76.45,76.41,76.43,6900.0,66.5723,66.6071,66.5723,66.5897,6900.0
2014-08-22 13:10:00,76.42,76.49,76.42,76.49,7700.0,66.581,66.642,66.581,66.642,7700.0
2014-08-22 13:15:00,76.51,76.58,76.51,76.52,7800.0,66.6594,66.7204,66.6594,66.6681,7800.0
2014-08-22 13:20:00,76.51,76.53,76.47,76.5,8800.0,66.6594,66.6768,66.6245,66.6507,8800.0
2014-08-22 13:25:00,76.52,76.6,76.51,76.6,8000.0,66.6681,66.7378,66.6594,66.7378,8000.0
2014-08-22 13:30:00,76.61,76.69,76.6,76.65,7700.0,66.7465,66.8162,66.7378,66.7814,7700.0
2014-08-22 13:35:00,76.68,76.69,76.6,76.61,6800.0,66.8075,66.8162,66.7378,66.7465,6800.0
2014-08-22 13:40:00,76.61,76.67,76.61,76.64,6500.0,66.7465,66.7988,66.7465,66.7726,6500.0
2014-08-22 13:45:00,76.65,76.65,76.62,76.64,4500.0,66.7814,66.7814,66.7552,66.7726,4500.0
2014-08-22 13:50:00,76.65,76.65,76.59,76.59,8400.0,66.7814,66.7814,66.7291,66.7291,8400.0
2014-08-22 13:55:00,76.59,76.63,76.57,76.58,8600.0,66.7291,66.7639,66.7117,66.7204,8600.0
2014-08-22 14:00:00,76.57,76.63,76.56,76.63,7200.0,66.7117,66.7639,66.7029,66.7639,7200.0
2014-08-22 14:05:00,76.63,76.65,76.58,76.61,9800.0,66.7639,66.7814,66.7204,66.7465,9800.0
2014-08-22 14:10:00,76.61,76.62,76.57,76.62,6700.0,66.7465,66.7552,66.7117,66.7552,6700.0
2014-08-22 14:15:00,76.6,76.65,76.6,76.62,8000.0,66.7378,66.7814,66.7378,66.7552,8000.0
2014-08-22 14:20:00,76.62,76.63,76.6,76.6,6000.0,66.7552,66.7639,66.7378,66.7378,6000.0
2014-08-22 14:25:00,76.61,76.61,76.51,76.52,9300.0,66.7465,66.7465,66.6594,66.6681,9300.0
2014-08-22 14:30:00,76.51,76.51,76.41,76.46,14000.0,66.6594,66.6594,66.5723,66.6158,14000.0
2014-08-22 14:35:00,76.46,76.49,76.35,76.36,18500.0,66.6158,66.642,66.52,66.5287,18500.0
2014-08-22 14:40:00,76.37,76.46,76.32,76.46,24700.0,66.5374,66.6158,66.4938,66.6158,24700.0
2014-08-22 14:45:00,76.46,76.49,76.39,76.4,18700.0,66.6158,66.642,66.5548,66.5635,18700.0
2014-08-22 14:50:00,76.4,76.43,76.4,76.43,12800.0,66.5635,66.5897,66.5635,66.5897,12800.0
2014-08-22 14:55:00,76.41,76.45,76.4,76.45,10300.0,66.5723,66.6071,66.5635,66.6071,10300.0
2014-08-22 15:00:00,76.45,76.45,76.41,76.45,7300.0,66.6071,66.6071,66.5723,66.6071,7300.0
2014-08-22 15:05:00,76.45,76.55,76.42,76.55,9000.0,66.6071,66.6942,66.581,66.6942,9000.0
2014-08-22 15:10:00,76.56,76.57,76.52,76.53,12100.0,66.7029,66.7117,66.6681,66.6768,12100.0
2014-08-22 15:15:00,76.54,76.55,76.5,76.53,17300.0,66.6855,66.6942,66.6507,66.6768,17300.0
2014-08-22 15:20:00,76.52,76.55,76.5,76.52,18200.0,66.6681,66.6942,66.6507,66.6681,18200.0
2014-08-22 15:25:00,76.52,76.52,76.45,76.48,9600.0,66.6681,66.6681,66.6071,66.6332,9600.0
2014-08-22 15:30:00,76.49,76.49,76.38,76.46,15700.0,66.642,66.642,66.5461,66.6158,15700.0
2014-08-22 15:35:00,76.46,76.52,76.45,76.52,22500.0,66.6158,66.6681,66.6071,66.6681,22500.0
2014-08-22 15:40:00,76.51,76.51,76.36,76.39,24700.0,66.6594,66.6594,66.5287,66.5548,24700.0
2014-08-22 15:45:00,76.39,76.42,76.36,76.38,24700.0,66.5548,66.581,66.5287,66.5461,24700.0
2014-08-22 15:50:00,76.37,76.39,76.35,76.37,34000.0,66.5374,66.5548,66.52,66.5374,34000.0
2014-08-22 15:55:00,76.37,76.38,76.27,76.31,107900.0,66.5374,66.5461,66.4503,66.4851,107900.0
2014-08-25 09:30:00,76.78,76.92,76.73,76.78,23300.0,66.8946,67.0166,66.8511,66.8946,23300.0
2014-08-25 09:35:00,76.81,76.88,76.73,76.86,8000.0,66.9208,66.9817,66.8511,66.9643,8000.0
2014-08-25 09:40:00,76.86,77.03,76.81,77.02,7700.0,66.9643,67.1124,66.9208,67.1037,7700.0
2014-08-25 09:45:00,77.0,77.09,76.94,77.09,12300.0,67.0863,67.1647,67.034,67.1647,12300.0
2014-08-25 09:50:00,77.12,77.14,77.05,77.13,10400.0,67.1908,67.2083,67.1299,67.1996,10400.0
2014-08-25 09:55:00,77.14,77.28,77.12,77.21,18400.0,67.2083,67.3302,67.1908,67.2693,18400.0
2014-08-25 10:00:00,77.2,77.26,77.13,77.13,20000.0,67.2605,67.3128,67.1996,67.1996,20000.0
2014-08-25 10:05:00,77.11,77.18,77.08,77.15,4600.0,67.1821,67.2431,67.156,67.217,4600.0
2014-08-25 10:10:00,77.15,77.17,77.08,77.08,5900.0,67.217,67.2344,67.156,67.156,5900.0
2014-08-25 10:15:00,77.08,77.1,77.01,77.02,17300.0,67.156,67.1734,67.095,67.1037,17300.0
2014-08-25 10:20:00,77.03,77.15,77.03,77.13,10900.0,67.1124,67.217,67.1124,67.1996,10900.0
2014-08-25 10:25:00,77.15,77.16,77.08,77.14,9600.0,67.217,67.2257,67.156,67.2083,9600.0
2014-08-25 10:30:00,77.14,77.22,77.14,77.19,10400.0,67.2083,67.278,67.2083,67.2518,10400.0
2014-08-25 10:35:00,77.19,77.26,77.19,77.26,6400.0,67.2518,67.3128,67.2518,67.3128,6400.0
2014-08-25 10:40:00,77.27,77.27,77.2,77.2,10200.0,67.3215,67.3215,67.2605,67.2605,10200.0
2014-08-25 10:45:00,77.21,77.31,77.21,77.25,13200.0,67.2693,67.3564,67.2693,67.3041,13200.0
2014-08-25 10:50:00,77.25,77.38,77.25,77.35,29500.0,67.3041,67.4174,67.3041,67.3912,29500.0
2014-08-25 10:55:00,77.34,77.39,77.34,77.34,9300.0,67.3825,67.4261,67.3825,67.3825,9300.0
2014-08-25 11:00:00,77.34,77.37,77.3,77.3,5100.0,67.3825,67.4087,67.3477,67.3477,5100.0
2014-08-25 11:05:00,77.3,77.33,77.24,77.24,6500.0,67.3477,67.3738,67.2954,67.2954,6500.0
2014-08-25 11:10:00,77.23,77.23,77.2,77.2,5000.0,67.2867,67.2867,67.2605,67.2605,5000.0
2014-08-25 11:15:00,77.21,77.28,77.21,77.25,9500.0,67.2693,67.3302,67.2693,67.3041,9500.0
2014-08-25 11:20:00,77.24,77.25,77.21,77.24,5900.0,67.2954,67.3041,67.2693,67.2954,5900.0
2014-08-25 11:25:00,77.22,77.25,77.2,77.23,9200.0,67.278,67.3041,67.2605,67.2867,9200.0
2014-08-25 11:30:00,77.24,77.28,77.21,77.22,11300.0,67.2954,67.3302,67.2693,67.278,11300.0
2014-08-25 11:35:00,77.22,77.23,77.2,77.21,11300.0,67.278,67.2867,67.2605,67.2693,11300.0
2014-08-25 11:40:00,77.2,77.24,77.17,77.24,8400.0,67.2605,67.2954,67.2344,67.2954,8400.0
2014-08-25 11:45:00,77.25,77.28,77.22,77.28,9100.0,67.3041,67.3302,67.278,67.3302,9100.0
2014-08-25 11:50:00,77.29,77.3,77.23,77.24,7000.0,67.339,67.3477,67.2867,67.2954,7000.0
2014-08-25 11:55:00,77.24,77.29,77.23,77.28,6700.0,67.2954,67.339,67.2867,67.3302,6700.0
2014-08-25 12:00:00,77.29,77.3,77.21,77.22,7900.0,67.339,67.3477,67.2693,67.278,7900.0
2014-08-25 12:05:00,77.23,77.23,77.17,77.2,9400.0,67.2867,67.2867,67.2344,67.2605,9400.0
2014-08-25 12:10:00,77.21,77.22,77.17,77.19,7800.0,67.2693,67.278,67.2344,67.2518,7800.0
2014-08-25 12:15:00,77.19,77.25,77.18,77.21,6500.0,67.2518,67.3041,67.2431,67.2693,6500.0
2014-08-25 12:20:00,77.22,77.23,77.2,77.21,4400.0,67.278,67.2867,67.2605,67.2693,4400.0
2014-08-25 12:25:00,77.2,77.22,77.16,77.16,12800.0,67.2605,67.278,67.2257,67.2257,12800.0
2014-08-25 12:30:00,77.17,77.23,77.17,77.19,8200.0,67.2344,67.2867,67.2344,67.2518,8200.0
2014-08-25 12:35:00,77.19,77.19,77.13,77.13,7200.0,67.2518,67.2518,67.1996,67.1996,7200.0
2014-08-25 12:40:00,77.13,77.17,77.1,77.16,5900.0,67.1996,67.2344,67.1734,67.2257,5900.0
2014-08-25 12:45:00,77.13,77.15,77.12,77.13,3200.0,67.1996,67.217,67.1908,67.1996,3200.0
2014-08-25 12:50:00,77.13,77.13,77.09,77.11,3000.0,67.1996,67.1996,67.1647,67.1821,3000.0
2014-08-25 12:55:00,77.11,77.15,77.08,77.15,4300.0,67.1821,67.217,67.156,67.217,4300.0
2014-08-25 13:00:00,77.15,77.17,77.13,77.13,8200.0,67.217,67.2344,67.1996,67.1996,8200.0
2014-08-25 13:05:00,77.15,77.15,77.08,77.09,3700.0,67.217,67.217,67.156,67.1647,3700.0
2014-08-25 13:10:00,77.08,77.09,77.05,77.06,3800.0,67.156,67.1647,67.1299,67.1386,3800.0
2014-08-25 13:15:00,77.07,77.09,77.06,77.08,4000.0,67.1473,67.1647,67.1386,67.156,4000.0
2014-08-25 13:20:00,77.08,77.13,77.08,77.1,2700.0,67.156,67.1996,67.156,67.1734,2700.0
2014-08-25 13:25:00,77.11,77.16,77.1,77.12,4700.0,67.1821,67.2257,67.1734,67.1908,4700.0
2014-08-25 13:30:00,77.11,77.13,77.07,77.07,2100.0,67.1821,67.1996,67.1473,67.1473,2100.0
2014-08-25 13:35:00,77.07,77.1,77.06,77.06,5000.0,67.1473,67.1734,67.1386,67.1386,5000.0
2014-08-25 13:40:00,77.07,77.13,77.07,77.12,3600.0,67.1473,67.1996,67.1473,67.1908,3600.0
2014-08-25 13:45:00,77.1,77.14,77.05,77.05,7100.0,67.1734,67.2083,67.1299,67.1299,7100.0
2014-08-25 13:50:00,77.07,77.11,77.07,77.11,3100.0,67.1473,67.1821,67.1473,67.1821,3100.0
2014-08-25 13:55:00,77.11,77.13,77.1,77.12,7700.0,67.1821,67.1996,67.1734,67.1908,7700.0
2014-08-25 14:00:00,77.14,77.17,77.08,77.08,4800.0,67.2083,67.2344,67.156,67.156,4800.0
2014-08-25 14:05:00,77.09,77.15,77.08,77.14,4500.0,67.1647,67.217,67.156,67.2083,4500.0
2014-08-25 14:10:00,77.14,77.16,77.13,77.16,5000.0,67.2083,67.2257,67.1996,67.2257,5000.0
2014-08-25 14:15:00,77.17,77.18,77.15,77.16,4100.0,67.2344,67.2431,67.217,67.2257,4100.0
2014-08-25 14:20:00,77.15,77.2,77.14,77.18,5500.0,67.217,67.2605,67.2083,67.2431,5500.0
2014-08-25 14:25:00,77.15,77.2,77.13,77.2,4200.0,67.217,67.2605,67.1996,67.2605,4200.0
2014-08-25 14:30:00,77.2,77.2,77.13,77.14,4100.0,67.2605,67.2605,67.1996,67.2083,4100.0
2014-08-25 14:35:00,77.14,77.16,77.12,77.16,3700.0,67.2083,67.2257,67.1908,67.2257,3700.0
2014-08-25 14:40:00,77.15,77.17,77.12,77.17,6700.0,67.217,67.2344,67.1908,67.2344,6700.0
2014-08-25 14:45:00,77.17,77.17,77.13,77.14,7300.0,67.2344,67.2344,67.1996,67.2083,7300.0
2014-08-25 14:50:00,77.14,77.19,77.14,77.19,3700.0,67.2083,67.2518,67.2083,67.2518,3700.0
2014-08-25 14:55:00,77.19,77.22,77.17,77.22,15800.0,67.2518,67.278,67.2344,67.278,15800.0
2014-08-25 15:00:00,77.22,77.24,77.21,77.24,12300.0,67.278,67.2954,67.2693,67.2954,12300.0
2014-08-25 15:05:00,77.23,77.26,77.22,77.26,18100.0,67.2867,67.3128,67.278,67.3128,18100.0
2014-08-25 15:10:00,77.27,77.27,77.18,77.18,11600.0,67.3215,67.3215,67.2431,67.2431,11600.0
2014-08-25 15:15:00,77.18,77.24,77.17,77.24,9600.0,67.2431,67.2954,67.2344,67.2954,9600.0
2014-08-25 15:20:00,77.24,77.24,77.18,77.2,25200.0,67.2954,67.2954,67.2431,67.2605,25200.0
2014-08-25 15:25:00,77.18,77.2,77.17,77.2,24300.0,67.2431,67.2605,67.2344,67.2605,24300.0
2014-08-25 15:30:00,77.21,77.22,77.18,77.2,25600.0,67.2693,67.278,67.2431,67.2605,25600.0
2014-08-25 15:35:00,77.2,77.24,77.18,77.23,26600.0,67.2605,67.2954,67.2431,67.2867,26600.0
2014-08-25 15:40:00,77.23,77.23,77.18,77.19,27600.0,67.2867,67.2867,67.2431,67.2518,27600.0
2014-08-25 15:45:00,77.18,77.26,77.17,77.26,99200.0,67.2431,67.3128,67.2344,67.3128,99200.0
2014-08-25 15:50:00,77.25,77.28,77.2,77.25,74500.0,67.3041,67.3302,67.2605,67.3041,74500.0
2014-08-25 15:55:00,77.23,77.27,77.18,77.21,73800.0,67.2867,67.3215,67.2431,67.2693,73800.0
2014-08-26 09:35:00,77.15,77.31,77.15,77.24,34500.0,67.217,67.3564,67.217,67.2954,34500.0
2014-08-26 09:40:00,77.25,77.42,77.23,77.36,14800.0,67.3041,67.4522,67.2867,67.3999,14800.0
2014-08-26 09:45:00,77.37,77.53,77.37,77.53,15000.0,67.4087,67.5481,67.4087,67.5481,15000.0
2014-08-26 09:50:00,77.54,77.55,77.45,77.45,14100.0,67.5568,67.5655,67.4784,67.4784,14100.0
2014-08-26 09:55:00,77.45,77.5,77.42,77.44,19400.0,67.4784,67.5219,67.4522,67.4696,19400.0
2014-08-26 10:00:00,77.43,77.54,77.41,77.43,39900.0,67.4609,67.5568,67.4435,67.4609,39900.0
2014-08-26 10:05:00,77.44,77.49,77.34,77.34,20300.0,67.4696,67.5132,67.3825,67.3825,20300.0
2014-08-26 10:10:00,77.37,77.39,77.29,77.29,20400.0,67.4087,67.4261,67.339,67.339,20400.0
2014-08-26 10:15:00,77.29,77.36,77.19,77.22,19100.0,67.339,67.3999,67.2518,67.278,19100.0
2014-08-26 10:20:00,77.23,77.23,77.12,77.14,8300.0,67.2867,67.2867,67.1908,67.2083,8300.0
2014-08-26 10:25:00,77.13,77.17,77.09,77.12,9400.0,67.1996,67.2344,67.1647,67.1908,9400.0
2014-08-26 10:30:00,77.15,77.29,77.12,77.28,18000.0,67.217,67.339,67.1908,67.3302,18000.0
2014-08-26 10:35:00,77.28,77.28,77.19,77.25,7000.0,67.3302,67.3302,67.2518,67.3041,7000.0
2014-08-26 10:40:00,77.25,77.28,77.2,77.21,10200.0,67.3041,67.3302,67.2605,67.2693,10200.0
2014-08-26 10:45:00,77.22,77.37,77.22,77.37,15600.0,67.278,67.4087,67.278,67.4087,15600.0
2014-08-26 10:50:00,77.36,77.39,77.31,77.34,12500.0,67.3999,67.4261,67.3564,67.3825,12500.0
2014-08-26 10:55:00,77.35,77.45,77.34,77.43,10500.0,67.3912,67.4784,67.3825,67.4609,10500.0
2014-08-26 11:00:00,77.43,77.48,77.41,77.48,7000.0,67.4609,67.5045,67.4435,67.5045,7000.0
2014-08-26 11:05:00,77.49,77.49,77.42,77.48,9100.0,67.5132,67.5132,67.4522,67.5045,9100.0
2014-08-26 11:10:00,77.49,77.59,77.49,77.54,14300.0,67.5132,67.6003,67.5132,67.5568,14300.0
2014-08-26 11:15:00,77.55,77.58,77.52,77.52,8800.0,67.5655,67.5916,67.5393,67.5393,8800.0
2014-08-26 11:20:00,77.52,77.61,77.52,77.57,10600.0,67.5393,67.6178,67.5393,67.5829,10600.0
2014-08-26 11:25:00,77.58,77.64,77.54,77.55,16300.0,67.5916,67.6439,67.5568,67.5655,16300.0
2014-08-26 11:30:00,77.55,77.66,77.55,77.64,13400.0,67.5655,67.6613,67.5655,67.6439,13400.0
2014-08-26 11:35:00,77.61,77.61,77.48,77.48,13400.0,67.6178,67.6178,67.5045,67.5045,13400.0
2014-08-26 11:40:00,77.48,77.48,77.39,77.4,9600.0,67.5045,67.5045,67.4261,67.4348,9600.0
2014-08-26 11:45:00,77.43,77.43,77.35,77.37,8300.0,67.4609,67.4609,67.3912,67.4087,8300.0
2014-08-26 11:50:00,77.36,77.4,77.34,77.4,5300.0,67.3999,67.4348,67.3825,67.4348,5300.0
2014-08-26 11:55:00,77.4,77.41,77.33,77.35,9500.0,67.4348,67.4435,67.3738,67.3912,9500.0
2014-08-26 12:00:00,77.35,77.36,77.3,77.31,34800.0,67.3912,67.3999,67.3477,67.3564,34800.0
2014-08-26 12:05:00,77.3,77.32,77.28,77.29,7400.0,67.3477,67.3651,67.3302,67.339,7400.0
2014-08-26 12:10:00,77.28,77.28,77.2,77.2,6900.0,67.3302,67.3302,67.2605,67.2605,6900.0
2014-08-26 12:15:00,77.21,77.23,77.2,77.22,6300.0,67.2693,67.2867,67.2605,67.278,6300.0
2014-08-26 12:20:00,77.23,77.31,77.23,77.28,35700.0,67.2867,67.3564,67.2867,67.3302,35700.0
2014-08-26 12:25:00,77.29,77.31,77.24,77.24,6200.0,67.339,67.3564,67.2954,67.2954,6200.0
2014-08-26 12:30:00,77.23,77.27,77.22,77.22,7800.0,67.2867,67.3215,67.278,67.278,7800.0
2014-08-26 12:35:00,77.23,77.28,77.22,77.28,3900.0,67.2867,67.3302,67.278,67.3302,3900.0
2014-08-26 12:40:00,77.28,77.29,77.25,77.26,6500.0,67.3302,67.339,67.3041,67.3128,6500.0
2014-08-26 12:45:00,77.27,77.28,77.25,77.26,9100.0,67.3215,67.3302,67.3041,67.3128,9100.0
2014-08-26 12:50:00,77.25,77.3,77.24,77.3,8400.0,67.3041,67.3477,67.2954,67.3477,8400.0
2014-08-26 12:55:00,77.29,77.3,77.26,77.27,4500.0,67.339,67.3477,67.3128,67.3215,4500.0
2014-08-26 13:00:00,77.28,77.31,77.23,77.23,6600.0,67.3302,67.3564,67.2867,67.2867,6600.0
2014-08-26 13:05:00,77.23,77.23,77.19,77.21,7300.0,67.2867,67.2867,67.2518,67.2693,7300.0
2014-08-26 13:10:00,77.22,77.25,77.21,77.23,4500.0,67.278,67.3041,67.2693,67.2867,4500.0
2014-08-26 13:15:00,77.23,77.29,77.23,77.29,19500.0,67.2867,67.339,67.2867,67.339,19500.0
2014-08-26 13:20:00,77.29,77.32,77.26,77.31,6900.0,67.339,67.3651,67.3128,67.3564,6900.0
2014-08-26 13:25:00,77.31,77.35,77.3,77.34,7600.0,67.3564,67.3912,67.3477,67.3825,7600.0
2014-08-26 13:30:00,77.36,77.41,77.35,77.41,8100.0,67.3999,67.4435,67.3912,67.4435,8100.0
2014-08-26 13:35:00,77.41,77.42,77.38,77.41,5900.0,67.4435,67.4522,67.4174,67.4435,5900.0
2014-08-26 13:40:00,77.42,77.44,77.41,77.44,3700.0,67.4522,67.4696,67.4435,67.4696,3700.0
2014-08-26 13:45:00,77.44,77.44,77.42,77.43,6800.0,67.4696,67.4696,67.4522,67.4609,6800.0
2014-08-26 13:50:00,77.42,77.43,77.37,77.39,5100.0,67.4522,67.4609,67.4087,67.4261,5100.0
2014-08-26 13:55:00,77.4,77.45,77.39,77.43,5300.0,67.4348,67.4784,67.4261,67.4609,5300.0
2014-08-26 14:00:00,77.44,77.45,77.41,77.42,7600.0,67.4696,67.4784,67.4435,67.4522,7600.0
2014-08-26 14:05:00,77.42,77.45,77.38,77.39,11300.0,67.4522,67.4784,67.4174,67.4261,11300.0
2014-08-26 14:10:00,77.38,77.38,77.29,77.3,8400.0,67.4174,67.4174,67.339,67.3477,8400.0
2014-08-26 14:15:00,77.3,77.31,77.21,77.22,11100.0,67.3477,67.3564,67.2693,67.278,11100.0
2014-08-26 14:20:00,77.22,77.23,77.16,77.18,10600.0,67.278,67.2867,67.2257,67.2431,10600.0
2014-08-26 14:25:00,77.18,77.23,77.17,77.23,6800.0,67.2431,67.2867,67.2344,67.2867,6800.0
2014-08-26 14:30:00,77.23,77.23,77.19,77.2,8400.0,67.2867,67.2867,67.2518,67.2605,8400.0
2014-08-26 14:35:00,77.19,77.2,77.18,77.18,4000.0,67.2518,67.2605,67.2431,67.2431,4000.0
2014-08-26 14:40:00,77.17,77.2,77.17,77.2,9700.0,67.2344,67.2605,67.2344,67.2605,9700.0
2014-08-26 14:45:00,77.2,77.22,77.2,77.2,5700.0,67.2605,67.278,67.2605,67.2605,5700.0
2014-08-26 14:50:00,77.2,77.22,77.19,77.19,14400.0,67.2605,67.278,67.2518,67.2518,14400.0
2014-08-26 14:55:00,77.18,77.18,77.13,77.14,10900.0,67.2431,67.2431,67.1996,67.2083,10900.0
2014-08-26 15:00:00,77.15,77.16,77.12,77.16,9500.0,67.217,67.2257,67.1908,67.2257,9500.0
2014-08-26 15:05:00,77.15,77.17,77.14,77.17,10400.0,67.217,67.2344,67.2083,67.2344,10400.0
2014-08-26 15:10:00,77.17,77.19,77.17,77.19,6900.0,67.2344,67.2518,67.2344,67.2518,6900.0
2014-08-26 15:15:00,77.19,77.19,77.16,77.16,15400.0,67.2518,67.2518,67.2257,67.2257,15400.0
2014-08-26 15:20:00,77.16,77.2,77.16,77.2,11900.0,67.2257,67.2605,67.2257,67.2605,11900.0
2014-08-26 15:25:00,77.2,77.23,77.18,77.21,19100.0,67.2605,67.2867,67.2431,67.2693,19100.0
2014-08-26 15:30:00,77.2,77.22,77.18,77.19,9100.0,67.2605,67.278,67.2431,67.2518,9100.0
2014-08-26 15:35:00,77.19,77.21,77.19,77.19,12300.0,67.2518,67.2693,67.2518,67.2518,12300.0
2014-08-26 15:40:00,77.19,77.24,77.19,77.23,37800.0,67.2518,67.2954,67.2518,67.2867,37800.0
2014-08-26 15:45:00,77.23,77.26,77.2,77.25,46000.0,67.2867,67.3128,67.2605,67.3041,46000.0
2014-08-26 15:50:00,77.26,77.28,77.25,77.27,50900.0,67.3128,67.3302,67.3041,67.3215,50900.0
2014-08-26 15:55:00,77.26,77.27,77.23,77.24,57900.0,67.3128,67.3215,67.2867,67.2954,57900.0
2014-08-27 09:30:00,77.23,77.23,77.02,77.04,17800.0,67.4614,67.4614,67.278,67.2955,17800.0
2014-08-27 09:35:00,77.04,77.19,77.04,77.18,7000.0,67.2955,67.4265,67.2955,67.4178,7000.0
2014-08-27 09:40:00,77.12,77.14,76.99,77.09,9700.0,67.3653,67.3828,67.2518,67.3391,9700.0
2014-08-27 09:45:00,77.08,77.14,76.91,76.98,9000.0,67.3304,67.3828,67.1819,67.243,9000.0
2014-08-27 09:50:00,76.99,77.02,76.84,76.99,16100.0,67.2518,67.278,67.1208,67.2518,16100.0
2014-08-27 09:55:00,76.99,77.05,76.85,76.86,8400.0,67.2518,67.3042,67.1295,67.1382,8400.0
2014-08-27 10:00:00,76.9,76.94,76.85,76.87,8100.0,67.1732,67.2081,67.1295,67.147,8100.0
2014-08-27 10:05:00,76.85,76.88,76.8,76.86,4800.0,67.1295,67.1557,67.0858,67.1382,4800.0
2014-08-27 10:10:00,76.84,76.92,76.82,76.87,10200.0,67.1208,67.1906,67.1033,67.147,10200.0
2014-08-27 10:15:00,76.89,76.94,76.81,76.89,34600.0,67.1644,67.2081,67.0946,67.1644,34600.0
2014-08-27 10:20:00,76.88,76.93,76.75,76.77,20600.0,67.1557,67.1994,67.0421,67.0596,20600.0
2014-08-27 10:25:00,76.77,76.77,76.67,76.69,5600.0,67.0596,67.0596,66.9723,66.9897,5600.0
2014-08-27 10:30:00,76.69,76.78,76.69,76.75,3500.0,66.9897,67.0683,66.9897,67.0421,3500.0
2014-08-27 10:35:00,76.76,76.82,76.71,76.71,10900.0,67.0509,67.1033,67.0072,67.0072,10900.0
2014-08-27 10:40:00,76.71,76.73,76.69,76.72,4300.0,67.0072,67.0247,66.9897,67.0159,4300.0
2014-08-27 10:45:00,76.72,76.75,76.69,76.73,9800.0,67.0159,67.0421,66.9897,67.0247,9800.0
2014-08-27 10:50:00,76.73,76.76,76.7,76.71,7800.0,67.0247,67.0509,66.9985,67.0072,7800.0
2014-08-27 10:55:00,76.71,76.79,76.7,76.76,7400.0,67.0072,67.0771,66.9985,67.0509,7400.0
2014-08-27 11:00:00,76.79,76.84,76.78,76.78,3700.0,67.0771,67.1208,67.0683,67.0683,3700.0
2014-08-27 11:05:00,76.79,76.87,76.79,76.84,6500.0,67.0771,67.147,67.0771,67.1208,6500.0
2014-08-27 11:10:00,76.84,76.88,76.79,76.81,11100.0,67.1208,67.1557,67.0771,67.0946,11100.0
2014-08-27 11:15:00,76.8,76.81,76.75,76.75,5800.0,67.0858,67.0946,67.0421,67.0421,5800.0
2014-08-27 11:20:00,76.75,76.82,76.75,76.79,5700.0,67.0421,67.1033,67.0421,67.0771,5700.0
2014-08-27 11:25:00,76.79,76.81,76.77,76.8,8700.0,67.0771,67.0946,67.0596,67.0858,8700.0
2014-08-27 11:30:00,76.81,76.81,76.76,76.8,7700.0,67.0946,67.0946,67.0509,67.0858,7700.0
2014-08-27 11:35:00,76.79,76.88,76.75,76.87,16300.0,67.0771,67.1557,67.0421,67.147,16300.0
2014-08-27 11:40:00,76.88,76.9,76.86,76.87,12600.0,67.1557,67.1732,67.1382,67.147,12600.0
2014-08-27 11:45:00,76.86,76.93,76.85,76.93,24400.0,67.1382,67.1994,67.1295,67.1994,24400.0
2014-08-27 11:50:00,76.94,77.0,76.94,77.0,5400.0,67.2081,67.2605,67.2081,67.2605,5400.0
2014-08-27 11:55:00,77.0,77.08,77.0,77.08,6700.0,67.2605,67.3304,67.2605,67.3304,6700.0
2014-08-27 12:00:00,77.08,77.11,77.05,77.05,5300.0,67.3304,67.3566,67.3042,67.3042,5300.0
2014-08-27 12:05:00,77.04,77.06,77.02,77.05,4800.0,67.2955,67.3129,67.278,67.3042,4800.0
2014-08-27 12:10:00,77.04,77.1,77.03,77.1,6600.0,67.2955,67.3479,67.2867,67.3479,6600.0
2014-08-27 12:15:00,77.11,77.13,77.09,77.09,4900.0,67.3566,67.3741,67.3391,67.3391,4900.0
2014-08-27 12:20:00,77.07,77.09,77.06,77.08,1700.0,67.3217,67.3391,67.3129,67.3304,1700.0
2014-08-27 12:25:00,77.08,77.1,77.07,77.1,3200.0,67.3304,67.3479,67.3217,67.3479,3200.0
2014-08-27 12:30:00,77.08,77.09,77.08,77.09,1500.0,67.3304,67.3391,67.3304,67.3391,1500.0
2014-08-27 12:35:00,77.1,77.14,77.1,77.11,3000.0,67.3479,67.3828,67.3479,67.3566,3000.0
2014-08-27 12:40:00,77.1,77.12,77.08,77.12,2500.0,67.3479,67.3653,67.3304,67.3653,2500.0
2014-08-27 12:45:00,77.13,77.16,77.12,77.16,4000.0,67.3741,67.4003,67.3653,67.4003,4000.0
2014-08-27 12:50:00,77.16,77.18,77.14,77.14,2600.0,67.4003,67.4178,67.3828,67.3828,2600.0
2014-08-27 12:55:00,77.14,77.14,77.1,77.13,4000.0,67.3828,67.3828,67.3479,67.3741,4000.0
2014-08-27 13:00:00,77.11,77.16,77.11,77.16,3500.0,67.3566,67.4003,67.3566,67.4003,3500.0
2014-08-27 13:05:00,77.16,77.16,77.15,77.15,2900.0,67.4003,67.4003,67.3915,67.3915,2900.0
2014-08-27 13:10:00,77.14,77.16,77.14,77.16,2000.0,67.3828,67.4003,67.3828,67.4003,2000.0
2014-08-27 13:15:00,77.16,77.18,77.16,77.17,3900.0,67.4003,67.4178,67.4003,67.409,3900.0
2014-08-27 13:20:00,77.17,77.19,77.17,77.18,3900.0,67.409,67.4265,67.409,67.4178,3900.0
2014-08-27 13:25:00,77.19,77.19,77.17,77.18,1400.0,67.4265,67.4265,67.409,67.4178,1400.0
2014-08-27 13:30:00,77.18,77.19,77.16,77.16,2600.0,67.4178,67.4265,67.4003,67.4003,2600.0
2014-08-27 13:35:00,77.15,77.18,77.13,77.17,4000.0,67.3915,67.4178,67.3741,67.409,4000.0
2014-08-27 13:40:00,77.18,77.2,77.17,77.2,3400.0,67.4178,67.4352,67.409,67.4352,3400.0
2014-08-27 13:45:00,77.2,77.21,77.18,77.18,3600.0,67.4352,67.444,67.4178,67.4178,3600.0
2014-08-27 13:50:00,77.18,77.18,77.06,77.06,4100.0,67.4178,67.4178,67.3129,67.3129,4100.0
2014-08-27 13:55:00,77.06,77.14,77.05,77.14,5300.0,67.3129,67.3828,67.3042,67.3828,5300.0
2014-08-27 14:00:00,77.15,77.15,77.12,77.12,3300.0,67.3915,67.3915,67.3653,67.3653,3300.0
2014-08-27 14:05:00,77.11,77.11,77.1,77.11,3500.0,67.3566,67.3566,67.3479,67.3566,3500.0
2014-08-27 14:10:00,77.11,77.12,77.09,77.1,3700.0,67.3566,67.3653,67.3391,67.3479,3700.0
2014-08-27 14:15:00,77.09,77.1,77.05,77.06,3700.0,67.3391,67.3479,67.3042,67.3129,3700.0
2014-08-27 14:20:00,77.05,77.12,77.03,77.12,6900.0,67.3042,67.3653,67.2867,67.3653,6900.0
2014-08-27 14:25:00,77.13,77.16,77.12,77.16,5200.0,67.3741,67.4003,67.3653,67.4003,5200.0
2014-08-27 14:30:00,77.16,77.23,77.16,77.22,6400.0,67.4003,67.4614,67.4003,67.4527,6400.0
2014-08-27 14:35:00,77.23,77.25,77.22,77.23,9700.0,67.4614,67.4789,67.4527,67.4614,9700.0
2014-08-27 14:40:00,77.22,77.22,77.14,77.17,8500.0,67.4527,67.4527,67.3828,67.409,8500.0
2014-08-27 14:45:00,77.18,77.21,77.18,77.21,5500.0,67.4178,67.444,67.4178,67.444,5500.0
2014-08-27 14:50:00,77.21,77.21,77.17,77.17,5000.0,67.444,67.444,67.409,67.409,5000.0
2014-08-27 14:55:00,77.19,77.21,77.09,77.09,7300.0,67.4265,67.444,67.3391,67.3391,7300.0
2014-08-27 15:00:00,77.1,77.14,77.09,77.12,7600.0,67.3479,67.3828,67.3391,67.3653,7600.0
2014-08-27 15:05:00,77.11,77.15,77.09,77.15,9500.0,67.3566,67.3915,67.3391,67.3915,9500.0
2014-08-27 15:10:00,77.15,77.2,77.15,77.18,8400.0,67.3915,67.4352,67.3915,67.4178,8400.0
2014-08-27 15:15:00,77.18,77.23,77.18,77.22,12900.0,67.4178,67.4614,67.4178,67.4527,12900.0
2014-08-27 15:20:00,77.21,77.21,77.18,77.19,6300.0,67.444,67.444,67.4178,67.4265,6300.0
2014-08-27 15:25:00,77.2,77.2,77.17,77.19,13500.0,67.4352,67.4352,67.409,67.4265,13500.0
2014-08-27 15:30:00,77.19,77.19,77.16,77.17,14600.0,67.4265,67.4265,67.4003,67.409,14600.0
2014-08-27 15:35:00,77.17,77.18,77.16,77.16,11900.0,67.409,67.4178,67.4003,67.4003,11900.0
2014-08-27 15:40:00,77.16,77.18,77.11,77.11,20700.0,67.4003,67.4178,67.3566,67.3566,20700.0
2014-08-27 15:45:00,77.1,77.11,77.0,77.01,49400.0,67.3479,67.3566,67.2605,67.2693,49400.0
2014-08-27 15:50:00,77.01,77.07,77.01,77.03,48100.0,67.2693,67.3217,67.2693,67.2867,48100.0
2014-08-27 15:55:00,77.03,77.03,76.99,77.01,75000.0,67.2867,67.2867,67.2518,67.2693,75000.0
2014-08-28 09:30:00,76.62,76.94,76.61,76.75,21500.0,66.9286,67.2081,66.9198,67.0421,21500.0
2014-08-28 09:35:00,76.82,76.86,76.72,76.79,9600.0,67.1033,67.1382,67.0159,67.0771,9600.0
2014-08-28 09:40:00,76.77,76.83,76.74,76.79,8100.0,67.0596,67.112,67.0334,67.0771,8100.0
2014-08-28 09:45:00,76.79,76.87,76.79,76.83,4800.0,67.0771,67.147,67.0771,67.112,4800.0
2014-08-28 09:50:00,76.83,76.89,76.78,76.89,4600.0,67.112,67.1644,67.0683,67.1644,4600.0
2014-08-28 09:55:00,76.91,76.97,76.89,76.89,5600.0,67.1819,67.2343,67.1644,67.1644,5600.0
2014-08-28 10:00:00,76.92,76.96,76.86,76.86,5800.0,67.1906,67.2256,67.1382,67.1382,5800.0
2014-08-28 10:05:00,76.86,76.89,76.83,76.86,3100.0,67.1382,67.1644,67.112,67.1382,3100.0
2014-08-28 10:10:00,76.88,76.88,76.76,76.76,6000.0,67.1557,67.1557,67.0509,67.0509,6000.0
2014-08-28 10:15:00,76.74,76.76,76.65,76.67,5800.0,67.0334,67.0509,66.9548,66.9723,5800.0
2014-08-28 10:20:00,76.65,76.71,76.64,76.68,4700.0,66.9548,67.0072,66.9461,66.981,4700.0
2014-08-28 10:25:00,76.68,76.68,76.62,76.65,4500.0,66.981,66.981,66.9286,66.9548,4500.0
2014-08-28 10:30:00,76.64,76.79,76.61,76.79,10400.0,66.9461,67.0771,66.9198,67.0771,10400.0
2014-08-28 10:35:00,76.8,76.81,76.73,76.75,4500.0,67.0858,67.0946,67.0247,67.0421,4500.0
2014-08-28 10:40:00,76.75,76.82,76.75,76.82,2900.0,67.0421,67.1033,67.0421,67.1033,2900.0
2014-08-28 10:45:00,76.83,76.88,76.8,76.85,5900.0,67.112,67.1557,67.0858,67.1295,5900.0
2014-08-28 10:50:00,76.82,76.88,76.8,76.85,7100.0,67.1033,67.1557,67.0858,67.1295,7100.0
2014-08-28 10:55:00,76.85,76.88,76.83,76.87,3600.0,67.1295,67.1557,67.112,67.147,3600.0
2014-08-28 11:00:00,76.87,76.88,76.78,76.78,4500.0,67.147,67.1557,67.0683,67.0683,4500.0
2014-08-28 11:05:00,76.78,76.81,76.78,76.81,1900.0,67.0683,67.0946,67.0683,67.0946,1900.0
2014-08-28 11:10:00,76.81,76.81,76.75,76.79,2200.0,67.0946,67.0946,67.0421,67.0771,2200.0
2014-08-28 11:15:00,76.76,76.76,76.7,76.73,3200.0,67.0509,67.0509,66.9985,67.0247,3200.0
2014-08-28 11:20:00,76.74,76.75,76.7,76.7,2100.0,67.0334,67.0421,66.9985,66.9985,2100.0
2014-08-28 11:25:00,76.72,76.73,76.66,76.68,2600.0,67.0159,67.0247,66.9635,66.981,2600.0
2014-08-28 11:30:00,76.69,76.69,76.63,76.64,5000.0,66.9897,66.9897,66.9373,66.9461,5000.0
2014-08-28 11:35:00,76.64,76.69,76.64,76.69,4100.0,66.9461,66.9897,66.9461,66.9897,4100.0
2014-08-28 11:40:00,76.67,76.7,76.62,76.62,3200.0,66.9723,66.9985,66.9286,66.9286,3200.0
2014-08-28 11:45:00,76.63,76.69,76.63,76.64,2900.0,66.9373,66.9897,66.9373,66.9461,2900.0
2014-08-28 11:50:00,76.63,76.78,76.63,76.75,6200.0,66.9373,67.0683,66.9373,67.0421,6200.0
2014-08-28 11:55:00,76.75,76.8,76.72,76.8,7600.0,67.0421,67.0858,67.0159,67.0858,7600.0
2014-08-28 12:00:00,76.79,76.84,76.77,76.77,4200.0,67.0771,67.1208,67.0596,67.0596,4200.0
2014-08-28 12:05:00,76.75,76.77,76.72,76.74,4600.0,67.0421,67.0596,67.0159,67.0334,4600.0
2014-08-28 12:10:00,76.75,76.75,76.7,76.7,2300.0,67.0421,67.0421,66.9985,66.9985,2300.0
2014-08-28 12:15:00,76.7,76.76,76.7,76.74,7200.0,66.9985,67.0509,66.9985,67.0334,7200.0
2014-08-28 12:20:00,76.73,76.73,76.69,76.71,6800.0,67.0247,67.0247,66.9897,67.0072,6800.0
2014-08-28 12:25:00,76.73,76.73,76.69,76.71,4100.0,67.0247,67.0247,66.9897,67.0072,4100.0
2014-08-28 12:30:00,76.7,76.72,76.69,76.69,5100.0,66.9985,67.0159,66.9897,66.9897,5100.0
2014-08-28 12:35:00,76.69,76.69,76.64,76.68,4000.0,66.9897,66.9897,66.9461,66.981,4000.0
2014-08-28 12:40:00,76.69,76.72,76.69,76.72,1600.0,66.9897,67.0159,66.9897,67.0159,1600.0
2014-08-28 12:45:00,76.72,76.76,76.71,76.75,3600.0,67.0159,67.0509,67.0072,67.0421,3600.0
2014-08-28 12:50:00,76.75,76.77,76.75,76.76,2500.0,67.0421,67.0596,67.0421,67.0509,2500.0
2014-08-28 12:55:00,76.76,76.78,76.73,76.78,2400.0,67.0509,67.0683,67.0247,67.0683,2400.0
2014-08-28 13:00:00,76.79,76.81,76.76,76.76,2600.0,67.0771,67.0946,67.0509,67.0509,2600.0
2014-08-28 13:05:00,76.77,76.83,76.77,76.82,2700.0,67.0596,67.112,67.0596,67.1033,2700.0
2014-08-28 13:10:00,76.79,76.82,76.78,76.8,2100.0,67.0771,67.1033,67.0683,67.0858,2100.0
2014-08-28 13:15:00,76.81,76.81,76.76,76.8,4200.0,67.0946,67.0946,67.0509,67.0858,4200.0
2014-08-28 13:20:00,76.81,76.82,76.77,76.82,5200.0,67.0946,67.1033,67.0596,67.1033,5200.0
2014-08-28 13:25:00,76.82,76.89,76.79,76.89,10900.0,67.1033,67.1644,67.0771,67.1644,10900.0
2014-08-28 13:30:00,76.89,76.92,76.88,76.91,4900.0,67.1644,67.1906,67.1557,67.1819,4900.0
2014-08-28 13:35:00,76.91,76.91,76.86,76.86,2700.0,67.1819,67.1819,67.1382,67.1382,2700.0
2014-08-28 13:40:00,76.87,76.92,76.87,76.92,4300.0,67.147,67.1906,67.147,67.1906,4300.0
2014-08-28 13:45:00,76.91,76.94,76.91,76.91,2500.0,67.1819,67.2081,67.1819,67.1819,2500.0
2014-08-28 13:50:00,76.92,76.94,76.92,76.93,2200.0,67.1906,67.2081,67.1906,67.1994,2200.0
2014-08-28 13:55:00,76.92,76.93,76.9,76.91,4200.0,67.1906,67.1994,67.1732,67.1819,4200.0
2014-08-28 14:00:00,76.9,76.9,76.85,76.85,5400.0,67.1732,67.1732,67.1295,67.1295,5400.0
2014-08-28 14:05:00,76.85,76.86,76.84,76.86,3600.0,67.1295,67.1382,67.1208,67.1382,3600.0
2014-08-28 14:10:00,76.86,76.86,76.78,76.8,5700.0,67.1382,67.1382,67.0683,67.0858,5700.0
2014-08-28 14:15:00,76.8,76.82,76.8,76.8,2600.0,67.0858,67.1033,67.0858,67.0858,2600.0
2014-08-28 14:20:00,76.8,76.82,76.79,76.8,4700.0,67.0858,67.1033,67.0771,67.0858,4700.0
2014-08-28 14:25:00,76.79,76.79,76.75,76.77,4400.0,67.0771,67.0771,67.0421,67.0596,4400.0
2014-08-28 14:30:00,76.75,76.76,76.72,76.74,4400.0,67.0421,67.0509,67.0159,67.0334,4400.0
2014-08-28 14:35:00,76.75,76.75,76.71,76.71,2600.0,67.0421,67.0421,67.0072,67.0072,2600.0
2014-08-28 14:40:00,76.73,76.73,76.7,76.73,7700.0,67.0247,67.0247,66.9985,67.0247,7700.0
2014-08-28 14:45:00,76.74,76.74,76.68,76.69,3400.0,67.0334,67.0334,66.981,66.9897,3400.0
2014-08-28 14:50:00,76.69,76.69,76.67,76.67,4600.0,66.9897,66.9897,66.9723,66.9723,4600.0
2014-08-28 14:55:00,76.66,76.66,76.6,76.65,8300.0,66.9635,66.9635,66.9111,66.9548,8300.0
2014-08-28 15:00:00,76.64,76.66,76.64,76.65,4100.0,66.9461,66.9635,66.9461,66.9548,4100.0
2014-08-28 15:05:00,76.66,76.66,76.57,76.57,6400.0,66.9635,66.9635,66.8849,66.8849,6400.0
2014-08-28 15:10:00,76.57,76.59,76.55,76.55,14500.0,66.8849,66.9024,66.8674,66.8674,14500.0
2014-08-28 15:15:00,76.55,76.66,76.55,76.63,15700.0,66.8674,66.9635,66.8674,66.9373,15700.0
2014-08-28 15:20:00,76.64,76.69,76.63,76.69,12500.0,66.9461,66.9897,66.9373,66.9897,12500.0
2014-08-28 15:25:00,76.68,76.7,76.67,76.7,9800.0,66.981,66.9985,66.9723,66.9985,9800.0
2014-08-28 15:30:00,76.7,76.74,76.7,76.73,16700.0,66.9985,67.0334,66.9985,67.0247,16700.0
2014-08-28 15:35:00,76.72,76.73,76.68,76.68,14700.0,67.0159,67.0247,66.981,66.981,14700.0
2014-08-28 15:40:00,76.68,76.71,76.67,76.67,17300.0,66.981,67.0072,66.9723,66.9723,17300.0
2014-08-28 15:45:00,76.66,76.67,76.63,76.65,30100.0,66.9635,66.9723,66.9373,66.9548,30100.0
2014-08-28 15:50:00,76.64,76.65,76.59,76.6,40000.0,66.9461,66.9548,66.9024,66.9111,40000.0
2014-08-28 15:55:00,76.59,76.7,76.58,76.66,61700.0,66.9024,66.9985,66.8936,66.9635,61700.0
2014-08-29 09:30:00,76.72,77.01,76.72,76.88,18800.0,67.0159,67.2693,67.0159,67.1557,18800.0
2014-08-29 09:35:00,76.88,76.88,76.66,76.66,9800.0,67.1557,67.1557,66.9635,66.9635,9800.0
2014-08-29 09:40:00,76.62,76.71,76.55,76.55,7000.0,66.9286,67.0072,66.8674,66.8674,7000.0
2014-08-29 09:45:00,76.59,76.59,76.48,76.51,5200.0,66.9024,66.9024,66.8063,66.8325,5200.0
2014-08-29 09:50:00,76.5,76.53,76.37,76.48,14500.0,66.8238,66.85,66.7102,66.8063,14500.0
2014-08-29 09:55:00,76.48,76.61,76.47,76.61,7200.0,66.8063,66.9198,66.7976,66.9198,7200.0
2014-08-29 10:00:00,76.61,76.66,76.54,76.56,11900.0,66.9198,66.9635,66.8587,66.8762,11900.0
2014-08-29 10:05:00,76.55,76.63,76.53,76.58,5900.0,66.8674,66.9373,66.85,66.8936,5900.0
2014-08-29 10:10:00,76.58,76.6,76.5,76.57,10800.0,66.8936,66.9111,66.8238,66.8849,10800.0
2014-08-29 10:15:00,76.57,76.75,76.56,76.72,17500.0,66.8849,67.0421,66.8762,67.0159,17500.0
2014-08-29 10:20:00,76.71,76.81,76.71,76.81,17300.0,67.0072,67.0946,67.0072,67.0946,17300.0
2014-08-29 10:25:00,76.79,76.85,76.63,76.63,46800.0,67.0771,67.1295,66.9373,66.9373,46800.0
2014-08-29 10:30:00,76.62,76.69,76.62,76.67,4600.0,66.9286,66.9897,66.9286,66.9723,4600.0
2014-08-29 10:35:00,76.66,76.66,76.57,76.59,6200.0,66.9635,66.9635,66.8849,66.9024,6200.0
2014-08-29 10:40:00,76.56,76.61,76.52,76.6,5100.0,66.8762,66.9198,66.8412,66.9111,5100.0
2014-08-29 10:45:00,76.6,76.61,76.56,76.57,5000.0,66.9111,66.9198,66.8762,66.8849,5000.0
2014-08-29 10:50:00,76.58,76.58,76.57,76.57,2000.0,66.8936,66.8936,66.8849,66.8849,2000.0
2014-08-29 10:55:00,76.58,76.61,76.55,76.61,6300.0,66.8936,66.9198,66.8674,66.9198,6300.0
2014-08-29 11:00:00,76.61,76.65,76.61,76.64,4200.0,66.9198,66.9548,66.9198,66.9461,4200.0
2014-08-29 11:05:00,76.65,76.69,76.62,76.63,5600.0,66.9548,66.9897,66.9286,66.9373,5600.0
2014-08-29 11:10:00,76.63,76.69,76.61,76.69,4400.0,66.9373,66.9897,66.9198,66.9897,4400.0
2014-08-29 11:15:00,76.69,76.69,76.54,76.55,3500.0,66.9897,66.9897,66.8587,66.8674,3500.0
2014-08-29 11:20:00,76.54,76.62,76.54,76.62,4000.0,66.8587,66.9286,66.8587,66.9286,4000.0
2014-08-29 11:25:00,76.61,76.67,76.56,76.63,6600.0,66.9198,66.9723,66.8762,66.9373,6600.0
2014-08-29 11:30:00,76.63,76.74,76.63,76.74,6600.0,66.9373,67.0334,66.9373,67.0334,6600.0
2014-08-29 11:35:00,76.76,76.8,76.73,76.77,5700.0,67.0509,67.0858,67.0247,67.0596,5700.0
2014-08-29 11:40:00,76.78,76.78,76.75,76.75,3000.0,67.0683,67.0683,67.0421,67.0421,3000.0
2014-08-29 11:45:00,76.75,76.76,76.7,76.7,2700.0,67.0421,67.0509,66.9985,66.9985,2700.0
2014-08-29 11:50:00,76.7,76.74,76.7,76.74,2200.0,66.9985,67.0334,66.9985,67.0334,2200.0
2014-08-29 11:55:00,76.73,76.76,76.72,76.73,4300.0,67.0247,67.0509,67.0159,67.0247,4300.0
2014-08-29 12:00:00,76.73,76.78,76.71,76.71,4200.0,67.0247,67.0683,67.0072,67.0072,4200.0
2014-08-29 12:05:00,76.71,76.71,76.68,76.71,2900.0,67.0072,67.0072,66.981,67.0072,2900.0
2014-08-29 12:10:00,76.72,76.72,76.65,76.65,4100.0,67.0159,67.0159,66.9548,66.9548,4100.0
2014-08-29 12:15:00,76.65,76.66,76.59,76.59,3800.0,66.9548,66.9635,66.9024,66.9024,3800.0
2014-08-29 12:20:00,76.58,76.66,76.58,76.65,8200.0,66.8936,66.9635,66.8936,66.9548,8200.0
2014-08-29 12:25:00,76.65,76.71,76.65,76.69,4700.0,66.9548,67.0072,66.9548,66.9897,4700.0
2014-08-29 12:30:00,76.65,76.67,76.64,76.64,4000.0,66.9548,66.9723,66.9461,66.9461,4000.0
2014-08-29 12:35:00,76.65,76.72,76.65,76.72,3500.0,66.9548,67.0159,66.9548,67.0159,3500.0
2014-08-29 12:40:00,76.72,76.74,76.72,76.74,2800.0,67.0159,67.0334,67.0159,67.0334,2800.0
2014-08-29 12:45:00,76.75,76.78,76.74,76.76,4000.0,67.0421,67.0683,67.0334,67.0509,4000.0
2014-08-29 12:50:00,76.76,76.78,76.73,76.78,3000.0,67.0509,67.0683,67.0247,67.0683,3000.0
2014-08-29 12:55:00,76.78,76.86,76.73,76.86,7900.0,67.0683,67.1382,67.0247,67.1382,7900.0
2014-08-29 13:00:00,76.85,76.87,76.83,76.85,4700.0,67.1295,67.147,67.112,67.1295,4700.0
2014-08-29 13:05:00,76.85,76.89,76.81,76.88,6300.0,67.1295,67.1644,67.0946,67.1557,6300.0
2014-08-29 13:10:00,76.88,76.94,76.88,76.94,9400.0,67.1557,67.2081,67.1557,67.2081,9400.0
2014-08-29 13:15:00,76.93,76.95,76.91,76.92,5600.0,67.1994,67.2168,67.1819,67.1906,5600.0
2014-08-29 13:20:00,76.91,76.91,76.82,76.84,4600.0,67.1819,67.1819,67.1033,67.1208,4600.0
2014-08-29 13:25:00,76.81,76.84,76.81,76.84,3200.0,67.0946,67.1208,67.0946,67.1208,3200.0
2014-08-29 13:30:00,76.83,76.85,76.78,76.85,4900.0,67.112,67.1295,67.0683,67.1295,4900.0
2014-08-29 13:35:00,76.83,76.85,76.8,76.85,5900.0,67.112,67.1295,67.0858,67.1295,5900.0
2014-08-29 13:40:00,76.86,76.87,76.81,76.81,4800.0,67.1382,67.147,67.0946,67.0946,4800.0
2014-08-29 13:45:00,76.8,76.8,76.74,76.78,5200.0,67.0858,67.0858,67.0334,67.0683,5200.0
2014-08-29 13:50:00,76.79,76.82,76.73,76.82,8100.0,67.0771,67.1033,67.0247,67.1033,8100.0
2014-08-29 13:55:00,76.83,76.83,76.78,76.78,4400.0,67.112,67.112,67.0683,67.0683,4400.0
2014-08-29 14:00:00,76.78,76.8,76.76,76.79,6300.0,67.0683,67.0858,67.0509,67.0771,6300.0
2014-08-29 14:05:00,76.79,76.81,76.77,76.81,6500.0,67.0771,67.0946,67.0596,67.0946,6500.0
2014-08-29 14:10:00,76.82,76.82,76.77,76.8,6500.0,67.1033,67.1033,67.0596,67.0858,6500.0
2014-08-29 14:15:00,76.8,76.81,76.74,76.75,6200.0,67.0858,67.0946,67.0334,67.0421,6200.0
2014-08-29 14:20:00,76.74,76.8,76.74,76.78,6200.0,67.0334,67.0858,67.0334,67.0683,6200.0
2014-08-29 14:25:00,76.78,76.83,76.76,76.83,7500.0,67.0683,67.112,67.0509,67.112,7500.0
2014-08-29 14:30:00,76.82,76.85,76.81,76.84,7100.0,67.1033,67.1295,67.0946,67.1208,7100.0
2014-08-29 14:35:00,76.83,76.84,76.8,76.84,3500.0,67.112,67.1208,67.0858,67.1208,3500.0
2014-08-29 14:40:00,76.83,76.83,76.75,76.75,5900.0,67.112,67.112,67.0421,67.0421,5900.0
2014-08-29 14:45:00,76.75,76.78,76.75,76.75,3800.0,67.0421,67.0683,67.0421,67.0421,3800.0
2014-08-29 14:50:00,76.76,76.77,76.73,76.77,3300.0,67.0509,67.0596,67.0247,67.0596,3300.0
2014-08-29 14:55:00,76.77,76.79,76.75,76.79,7100.0,67.0596,67.0771,67.0421,67.0771,7100.0
2014-08-29 15:00:00,76.78,76.82,76.77,76.79,7400.0,67.0683,67.1033,67.0596,67.0771,7400.0
2014-08-29 15:05:00,76.78,76.78,76.74,76.76,7100.0,67.0683,67.0683,67.0334,67.0509,7100.0
2014-08-29 15:10:00,76.76,76.78,76.73,76.75,6800.0,67.0509,67.0683,67.0247,67.0421,6800.0
2014-08-29 15:15:00,76.74,76.8,76.74,76.78,7900.0,67.0334,67.0858,67.0334,67.0683,7900.0
2014-08-29 15:20:00,76.78,76.78,76.73,76.75,6200.0,67.0683,67.0683,67.0247,67.0421,6200.0
2014-08-29 15:25:00,76.75,76.78,76.72,76.72,8000.0,67.0421,67.0683,67.0159,67.0159,8000.0
2014-08-29 15:30:00,76.73,76.79,76.72,76.79,9500.0,67.0247,67.0771,67.0159,67.0771,9500.0
2014-08-29 15:35:00,76.79,76.82,76.79,76.82,8500.0,67.0771,67.1033,67.0771,67.1033,8500.0
2014-08-29 15:40:00,76.81,76.81,76.79,76.79,6900.0,67.0946,67.0946,67.0771,67.0771,6900.0
2014-08-29 15:45:00,76.8,76.84,76.79,76.82,19100.0,67.0858,67.1208,67.0771,67.1033,19100.0
2014-08-29 15:50:00,76.81,76.84,76.79,76.79,21500.0,67.0946,67.1208,67.0771,67.0771,21500.0
2014-08-29 15:55:00,76.79,76.84,76.78,76.83,41500.0,67.0771,67.1208,67.0683,67.112,41500.0
2014-09-02 09:30:00,76.68,76.87,76.66,76.87,39100.0,66.981,67.147,66.9635,67.147,39100.0
2014-09-02 09:35:00,76.89,76.89,76.65,76.66,4900.0,67.1644,67.1644,66.9548,66.9635,4900.0
2014-09-02 09:40:00,76.64,76.66,76.49,76.61,10100.0,66.9461,66.9635,66.815,66.9198,10100.0
2014-09-02 09:45:00,76.61,76.65,76.47,76.65,10200.0,66.9198,66.9548,66.7976,66.9548,10200.0
2014-09-02 09:50:00,76.67,76.8,76.67,76.77,9400.0,66.9723,67.0858,66.9723,67.0596,9400.0
2014-09-02 09:55:00,76.76,76.83,76.68,76.74,30900.0,67.0509,67.112,66.981,67.0334,30900.0
2014-09-02 10:00:00,76.75,76.8,76.65,76.79,16400.0,67.0421,67.0858,66.9548,67.0771,16400.0
2014-09-02 10:05:00,76.79,76.81,76.72,76.78,19100.0,67.0771,67.0946,67.0159,67.0683,19100.0
2014-09-02 10:10:00,76.79,76.82,76.72,76.8,14000.0,67.0771,67.1033,67.0159,67.0858,14000.0
2014-09-02 10:15:00,76.82,76.84,76.74,76.76,8500.0,67.1033,67.1208,67.0334,67.0509,8500.0
2014-09-02 10:20:00,76.76,76.84,76.73,76.8,17100.0,67.0509,67.1208,67.0247,67.0858,17100.0
2014-09-02 10:25:00,76.81,76.82,76.73,76.81,17500.0,67.0946,67.1033,67.0247,67.0946,17500.0
2014-09-02 10:30:00,76.8,76.81,76.72,76.79,14700.0,67.0858,67.0946,67.0159,67.0771,14700.0
2014-09-02 10:35:00,76.79,76.8,76.66,76.74,16600.0,67.0771,67.0858,66.9635,67.0334,16600.0
2014-09-02 10:40:00,76.74,76.8,76.74,76.78,10500.0,67.0334,67.0858,67.0334,67.0683,10500.0
2014-09-02 10:45:00,76.77,76.77,76.55,76.57,22600.0,67.0596,67.0596,66.8674,66.8849,22600.0
2014-09-02 10:50:00,76.56,76.57,76.52,76.52,9600.0,66.8762,66.8849,66.8412,66.8412,9600.0
2014-09-02 10:55:00,76.52,76.58,76.52,76.58,6800.0,66.8412,66.8936,66.8412,66.8936,6800.0
2014-09-02 11:00:00,76.58,76.58,76.46,76.48,7900.0,66.8936,66.8936,66.7888,66.8063,7900.0
2014-09-02 11:05:00,76.48,76.61,76.48,76.61,27100.0,66.8063,66.9198,66.8063,66.9198,27100.0
2014-09-02 11:10:00,76.62,76.71,76.62,76.67,34500.0,66.9286,67.0072,66.9286,66.9723,34500.0
2014-09-02 11:15:00,76.66,76.68,76.63,76.65,14600.0,66.9635,66.981,66.9373,66.9548,14600.0
2014-09-02 11:20:00,76.65,76.69,76.64,76.65,6100.0,66.9548,66.9897,66.9461,66.9548,6100.0
2014-09-02 11:25:00,76.65,76.69,76.59,76.66,11400.0,66.9548,66.9897,66.9024,66.9635,11400.0
2014-09-02 11:30:00,76.68,76.71,76.64,76.67,13900.0,66.981,67.0072,66.9461,66.9723,13900.0
2014-09-02 11:35:00,76.68,76.73,76.64,76.7,5900.0,66.981,67.0247,66.9461,66.9985,5900.0
2014-09-02 11:40:00,76.68,76.7,76.64,76.69,5700.0,66.981,66.9985,66.9461,66.9897,5700.0
2014-09-02 11:45:00,76.68,76.68,76.63,76.66,16300.0,66.981,66.981,66.9373,66.9635,16300.0
2014-09-02 11:50:00,76.65,76.66,76.63,76.66,12300.0,66.9548,66.9635,66.9373,66.9635,12300.0
2014-09-02 11:55:00,76.65,76.68,76.6,76.61,3000.0,66.9548,66.981,66.9111,66.9198,3000.0
2014-09-02 12:00:00,76.6,76.65,76.59,76.62,20100.0,66.9111,66.9548,66.9024,66.9286,20100.0
2014-09-02 12:05:00,76.61,76.67,76.6,76.67,16200.0,66.9198,66.9723,66.9111,66.9723,16200.0
2014-09-02 12:10:00,76.64,76.65,76.62,76.62,3400.0,66.9461,66.9548,66.9286,66.9286,3400.0
2014-09-02 12:15:00,76.6,76.65,76.6,76.65,4600.0,66.9111,66.9548,66.9111,66.9548,4600.0
2014-09-02 12:20:00,76.68,76.68,76.63,76.64,3700.0,66.981,66.981,66.9373,66.9461,3700.0
2014-09-02 12:25:00,76.63,76.68,76.63,76.67,3300.0,66.9373,66.981,66.9373,66.9723,3300.0
2014-09-02 12:30:00,76.65,76.65,76.6,76.65,6000.0,66.9548,66.9548,66.9111,66.9548,6000.0
2014-09-02 12:35:00,76.66,76.66,76.62,76.63,8800.0,66.9635,66.9635,66.9286,66.9373,8800.0
2014-09-02 12:40:00,76.64,76.65,76.58,76.6,17000.0,66.9461,66.9548,66.8936,66.9111,17000.0
2014-09-02 12:45:00,76.58,76.64,76.58,76.63,8900.0,66.8936,66.9461,66.8936,66.9373,8900.0
2014-09-02 12:50:00,76.63,76.63,76.61,76.63,2400.0,66.9373,66.9373,66.9198,66.9373,2400.0
2014-09-02 12:55:00,76.63,76.64,76.58,76.58,8500.0,66.9373,66.9461,66.8936,66.8936,8500.0
2014-09-02 13:00:00,76.58,76.62,76.57,76.62,9800.0,66.8936,66.9286,66.8849,66.9286,9800.0
2014-09-02 13:05:00,76.62,76.7,76.62,76.7,5700.0,66.9286,66.9985,66.9286,66.9985,5700.0
2014-09-02 13:10:00,76.7,76.7,76.6,76.62,6200.0,66.9985,66.9985,66.9111,66.9286,6200.0
2014-09-02 13:15:00,76.62,76.68,76.61,76.65,5500.0,66.9286,66.981,66.9198,66.9548,5500.0
2014-09-02 13:20:00,76.65,76.84,76.64,76.69,20600.0,66.9548,67.1208,66.9461,66.9897,20600.0
2014-09-02 13:25:00,76.67,76.67,76.57,76.59,4700.0,66.9723,66.9723,66.8849,66.9024,4700.0
2014-09-02 13:30:00,76.59,76.64,76.59,76.64,8900.0,66.9024,66.9461,66.9024,66.9461,8900.0
2014-09-02 13:35:00,76.64,76.69,76.61,76.67,6300.0,66.9461,66.9897,66.9198,66.9723,6300.0
2014-09-02 13:40:00,76.68,76.7,76.68,76.68,4300.0,66.981,66.9985,66.981,66.981,4300.0
2014-09-02 13:45:00,76.68,76.68,76.62,76.63,9100.0,66.981,66.981,66.9286,66.9373,9100.0
2014-09-02 13:50:00,76.63,76.69,76.63,76.68,11300.0,66.9373,66.9897,66.9373,66.981,11300.0
2014-09-02 13:55:00,76.67,76.67,76.63,76.63,5100.0,66.9723,66.9723,66.9373,66.9373,5100.0
2014-09-02 14:00:00,76.64,76.68,76.64,76.66,19900.0,66.9461,66.981,66.9461,66.9635,19900.0
2014-09-02 14:05:00,76.66,76.73,76.65,76.65,24200.0,66.9635,67.0247,66.9548,66.9548,24200.0
2014-09-02 14:10:00,76.65,76.71,76.63,76.63,52100.0,66.9548,67.0072,66.9373,66.9373,52100.0
2014-09-02 14:15:00,76.63,76.7,76.63,76.7,9000.0,66.9373,66.9985,66.9373,66.9985,9000.0
2014-09-02 14:20:00,76.69,76.69,76.65,76.67,9300.0,66.9897,66.9897,66.9548,66.9723,9300.0
2014-09-02 14:25:00,76.69,76.72,76.67,76.67,3600.0,66.9897,67.0159,66.9723,66.9723,3600.0
2014-09-02 14:30:00,76.67,76.72,76.67,76.7,6400.0,66.9723,67.0159,66.9723,66.9985,6400.0
2014-09-02 14:35:00,76.7,76.7,76.61,76.62,7200.0,66.9985,66.9985,66.9198,66.9286,7200.0
2014-09-02 14:40:00,76.62,76.68,76.62,76.67,13300.0,66.9286,66.981,66.9286,66.9723,13300.0
2014-09-02 14:45:00,76.65,76.7,76.62,76.67,7000.0,66.9548,66.9985,66.9286,66.9723,7000.0
2014-09-02 14:50:00,76.65,76.69,76.65,76.69,9800.0,66.9548,66.9897,66.9548,66.9897,9800.0
2014-09-02 14:55:00,76.7,76.74,76.64,76.64,6500.0,66.9985,67.0334,66.9461,66.9461,6500.0
2014-09-02 15:00:00,76.64,76.69,76.64,76.69,5800.0,66.9461,66.9897,66.9461,66.9897,5800.0
2014-09-02 15:05:00,76.68,76.68,76.63,76.67,8800.0,66.981,66.981,66.9373,66.9723,8800.0
2014-09-02 15:10:00,76.67,76.68,76.64,76.66,4500.0,66.9723,66.981,66.9461,66.9635,4500.0
2014-09-02 15:15:00,76.66,76.66,76.63,76.64,9800.0,66.9635,66.9635,66.9373,66.9461,9800.0
2014-09-02 15:20:00,76.64,76.7,76.64,76.68,17700.0,66.9461,66.9985,66.9461,66.981,17700.0
2014-09-02 15:25:00,76.68,76.69,76.64,76.67,19400.0,66.981,66.9897,66.9461,66.9723,19400.0
2014-09-02 15:30:00,76.67,76.7,76.66,76.68,31800.0,66.9723,66.9985,66.9635,66.981,31800.0
2014-09-02 15:35:00,76.68,76.73,76.67,76.73,15700.0,66.981,67.0247,66.9723,67.0247,15700.0
2014-09-02 15:40:00,76.73,76.84,76.72,76.84,20600.0,67.0247,67.1208,67.0159,67.1208,20600.0
2014-09-02 15:45:00,76.84,76.84,76.77,76.77,42800.0,67.1208,67.1208,67.0596,67.0596,42800.0
2014-09-02 15:50:00,76.78,76.8,76.77,76.78,29300.0,67.0683,67.0858,67.0596,67.0683,29300.0
2014-09-02 15:55:00,76.78,76.87,76.77,76.85,63400.0,67.0683,67.147,67.0596,67.1295,63400.0
2014-09-03 09:30:00,77.13,77.24,77.08,77.08,23700.0,67.3741,67.4702,67.3304,67.3304,23700.0
2014-09-03 09:35:00,77.08,77.11,76.88,76.96,11600.0,67.3304,67.3566,67.1557,67.2256,11600.0
2014-09-03 09:40:00,76.96,77.02,76.88,76.99,22700.0,67.2256,67.278,67.1557,67.2518,22700.0
2014-09-03 09:45:00,77.01,77.12,76.98,77.05,47000.0,67.2693,67.3653,67.243,67.3042,47000.0
2014-09-03 09:50:00,76.99,77.0,76.86,76.86,6800.0,67.2518,67.2605,67.1382,67.1382,6800.0
2014-09-03 09:55:00,76.84,76.93,76.82,76.86,10700.0,67.1208,67.1994,67.1033,67.1382,10700.0
2014-09-03 10:00:00,76.84,77.0,76.84,76.99,16800.0,67.1208,67.2605,67.1208,67.2518,16800.0
2014-09-03 10:05:00,76.99,77.0,76.85,76.89,9800.0,67.2518,67.2605,67.1295,67.1644,9800.0
2014-09-03 10:10:00,76.87,76.89,76.82,76.84,7800.0,67.147,67.1644,67.1033,67.1208,7800.0
2014-09-03 10:15:00,76.87,76.89,76.84,76.84,6200.0,67.147,67.1644,67.1208,67.1208,6200.0
2014-09-03 10:20:00,76.84,76.88,76.82,76.86,7200.0,67.1208,67.1557,67.1033,67.1382,7200.0
2014-09-03 10:25:00,76.86,76.86,76.78,76.82,8800.0,67.1382,67.1382,67.0683,67.1033,8800.0
2014-09-03 10:30:00,76.83,76.87,76.8,76.81,25100.0,67.112,67.147,67.0858,67.0946,25100.0
2014-09-03 10:35:00,76.81,76.87,76.81,76.86,4000.0,67.0946,67.147,67.0946,67.1382,4000.0
2014-09-03 10:40:00,76.87,76.9,76.84,76.85,7700.0,67.147,67.1732,67.1208,67.1295,7700.0
2014-09-03 10:45:00,76.86,76.88,76.74,76.78,11400.0,67.1382,67.1557,67.0334,67.0683,11400.0
2014-09-03 10:50:00,76.81,76.82,76.73,76.73,5900.0,67.0946,67.1033,67.0247,67.0247,5900.0
2014-09-03 10:55:00,76.73,76.73,76.66,76.66,10000.0,67.0247,67.0247,66.9635,66.9635,10000.0
2014-09-03 11:00:00,76.66,76.7,76.6,76.61,10500.0,66.9635,66.9985,66.9111,66.9198,10500.0
2014-09-03 11:05:00,76.63,76.67,76.63,76.64,5600.0,66.9373,66.9723,66.9373,66.9461,5600.0
2014-09-03 11:10:00,76.65,76.66,76.58,76.6,9100.0,66.9548,66.9635,66.8936,66.9111,9100.0
2014-09-03 11:15:00,76.6,76.6,76.53,76.55,8100.0,66.9111,66.9111,66.85,66.8674,8100.0
2014-09-03 11:20:00,76.54,76.61,76.53,76.54,10000.0,66.8587,66.9198,66.85,66.8587,10000.0
2014-09-03 11:25:00,76.54,76.55,76.43,76.45,13000.0,66.8587,66.8674,66.7626,66.7801,13000.0
2014-09-03 11:30:00,76.47,76.56,76.46,76.53,10000.0,66.7976,66.8762,66.7888,66.85,10000.0
2014-09-03 11:35:00,76.54,76.59,76.48,76.53,10800.0,66.8587,66.9024,66.8063,66.85,10800.0
2014-09-03 11:40:00,76.53,76.55,76.48,76.49,5400.0,66.85,66.8674,66.8063,66.815,5400.0
2014-09-03 11:45:00,76.48,76.52,76.48,76.49,4200.0,66.8063,66.8412,66.8063,66.815,4200.0
2014-09-03 11:50:00,76.49,76.61,76.49,76.61,5200.0,66.815,66.9198,66.815,66.9198,5200.0
2014-09-03 11:55:00,76.61,76.62,76.5,76.52,7500.0,66.9198,66.9286,66.8238,66.8412,7500.0
2014-09-03 12:00:00,76.5,76.52,76.49,76.52,7000.0,66.8238,66.8412,66.815,66.8412,7000.0
2014-09-03 12:05:00,76.53,76.6,76.51,76.6,6700.0,66.85,66.9111,66.8325,66.9111,6700.0
2014-09-03 12:10:00,76.57,76.6,76.56,76.59,4200.0,66.8849,66.9111,66.8762,66.9024,4200.0
2014-09-03 12:15:00,76.59,76.63,76.59,76.62,4600.0,66.9024,66.9373,66.9024,66.9286,4600.0
2014-09-03 12:20:00,76.63,76.63,76.56,76.6,7300.0,66.9373,66.9373,66.8762,66.9111,7300.0
2014-09-03 12:25:00,76.61,76.66,76.6,76.65,18200.0,66.9198,66.9635,66.9111,66.9548,18200.0
2014-09-03 12:30:00,76.65,76.71,76.63,76.71,7000.0,66.9548,67.0072,66.9373,67.0072,7000.0
2014-09-03 12:35:00,76.71,76.72,76.62,76.62,11100.0,67.0072,67.0159,66.9286,66.9286,11100.0
2014-09-03 12:40:00,76.63,76.7,76.63,76.67,3700.0,66.9373,66.9985,66.9373,66.9723,3700.0
2014-09-03 12:45:00,76.67,76.7,76.66,76.67,4800.0,66.9723,66.9985,66.9635,66.9723,4800.0
2014-09-03 12:50:00,76.67,76.69,76.59,76.61,8000.0,66.9723,66.9897,66.9024,66.9198,8000.0
2014-09-03 12:55:00,76.62,76.69,76.62,76.66,6200.0,66.9286,66.9897,66.9286,66.9635,6200.0
2014-09-03 13:00:00,76.67,76.67,76.62,76.63,3600.0,66.9723,66.9723,66.9286,66.9373,3600.0
2014-09-03 13:05:00,76.63,76.64,76.61,76.61,6500.0,66.9373,66.9461,66.9198,66.9198,6500.0
2014-09-03 13:10:00,76.62,76.65,76.59,76.65,4600.0,66.9286,66.9548,66.9024,66.9548,4600.0
2014-09-03 13:15:00,76.66,76.66,76.61,76.64,7400.0,66.9635,66.9635,66.9198,66.9461,7400.0
2014-09-03 13:20:00,76.64,76.7,76.63,76.7,6700.0,66.9461,66.9985,66.9373,66.9985,6700.0
2014-09-03 13:25:00,76.69,76.71,76.65,76.7,13400.0,66.9897,67.0072,66.9548,66.9985,13400.0
2014-09-03 13:30:00,76.69,76.7,76.65,76.66,5700.0,66.9897,66.9985,66.9548,66.9635,5700.0
2014-09-03 13:35:00,76.65,76.67,76.64,76.64,6000.0,66.9548,66.9723,66.9461,66.9461,6000.0
2014-09-03 13:40:00,76.65,76.68,76.65,76.66,5300.0,66.9548,66.981,66.9548,66.9635,5300.0
2014-09-03 13:45:00,76.66,76.67,76.6,76.6,6400.0,66.9635,66.9723,66.9111,66.9111,6400.0
2014-09-03 13:50:00,76.6,76.61,76.57,76.59,9300.0,66.9111,66.9198,66.8849,66.9024,9300.0
2014-09-03 13:55:00,76.59,76.59,76.55,76.56,6600.0,66.9024,66.9024,66.8674,66.8762,6600.0
2014-09-03 14:00:00,76.58,76.64,76.57,76.61,7700.0,66.8936,66.9461,66.8849,66.9198,7700.0
2014-09-03 14:05:00,76.62,76.68,76.62,76.65,9000.0,66.9286,66.981,66.9286,66.9548,9000.0
2014-09-03 14:10:00,76.64,76.65,76.6,76.6,7600.0,66.9461,66.9548,66.9111,66.9111,7600.0
2014-09-03 14:15:00,76.61,76.65,76.61,76.62,8500.0,66.9198,66.9548,66.9198,66.9286,8500.0
2014-09-03 14:20:00,76.62,76.64,76.62,76.63,5600.0,66.9286,66.9461,66.9286,66.9373,5600.0
2014-09-03 14:25:00,76.64,76.64,76.51,76.54,12700.0,66.9461,66.9461,66.8325,66.8587,12700.0
2014-09-03 14:30:00,76.54,76.54,76.48,76.49,9700.0,66.8587,66.8587,66.8063,66.815,9700.0
2014-09-03 14:35:00,76.51,76.52,76.46,76.47,12900.0,66.8325,66.8412,66.7888,66.7976,12900.0
2014-09-03 14:40:00,76.48,76.5,76.43,76.43,7500.0,66.8063,66.8238,66.7626,66.7626,7500.0
2014-09-03 14:45:00,76.43,76.44,76.39,76.4,9800.0,66.7626,66.7714,66.7277,66.7364,9800.0
2014-09-03 14:50:00,76.41,76.41,76.36,76.38,11200.0,66.7451,66.7451,66.7015,66.7189,11200.0
2014-09-03 14:55:00,76.37,76.37,76.26,76.26,14600.0,66.7102,66.7102,66.6141,66.6141,14600.0
2014-09-03 15:00:00,76.26,76.28,76.23,76.27,15500.0,66.6141,66.6316,66.5879,66.6229,15500.0
2014-09-03 15:05:00,76.28,76.3,76.25,76.29,22100.0,66.6316,66.6491,66.6054,66.6403,22100.0
2014-09-03 15:10:00,76.29,76.31,76.24,76.26,15500.0,66.6403,66.6578,66.5966,66.6141,15500.0
2014-09-03 15:15:00,76.25,76.34,76.25,76.31,16400.0,66.6054,66.684,66.6054,66.6578,16400.0
2014-09-03 15:20:00,76.32,76.43,76.31,76.32,20400.0,66.6665,66.7626,66.6578,66.6665,20400.0
2014-09-03 15:25:00,76.32,76.32,76.27,76.28,14100.0,66.6665,66.6665,66.6229,66.6316,14100.0
2014-09-03 15:30:00,76.27,76.3,76.26,76.29,20500.0,66.6229,66.6491,66.6141,66.6403,20500.0
2014-09-03 15:35:00,76.29,76.32,76.28,76.3,19200.0,66.6403,66.6665,66.6316,66.6491,19200.0
2014-09-03 15:40:00,76.3,76.31,76.24,76.25,34300.0,66.6491,66.6578,66.5966,66.6054,34300.0
2014-09-03 15:45:00,76.24,76.26,76.22,76.25,47500.0,66.5966,66.6141,66.5792,66.6054,47500.0
2014-09-03 15:50:00,76.25,76.29,76.25,76.25,50100.0,66.6054,66.6403,66.6054,66.6054,50100.0
2014-09-03 15:55:00,76.25,76.26,76.22,76.24,114300.0,66.6054,66.6141,66.5792,66.5966,114300.0
2014-09-04 09:30:00,76.25,76.69,76.12,76.54,34100.0,66.6054,66.9897,66.4918,66.8587,34100.0
2014-09-04 09:35:00,76.48,76.71,76.48,76.65,15900.0,66.8063,67.0072,66.8063,66.9548,15900.0
2014-09-04 09:40:00,76.64,76.74,76.53,76.61,22800.0,66.9461,67.0334,66.85,66.9198,22800.0
2014-09-04 09:45:00,76.62,76.65,76.39,76.39,12100.0,66.9286,66.9548,66.7277,66.7277,12100.0
2014-09-04 09:50:00,76.43,76.6,76.39,76.54,20700.0,66.7626,66.9111,66.7277,66.8587,20700.0
2014-09-04 09:55:00,76.53,76.69,76.53,76.68,10700.0,66.85,66.9897,66.85,66.981,10700.0
2014-09-04 10:00:00,76.7,76.84,76.69,76.8,74600.0,66.9985,67.1208,66.9897,67.0858,74600.0
2014-09-04 10:05:00,76.79,76.97,76.79,76.97,25100.0,67.0771,67.2343,67.0771,67.2343,25100.0
2014-09-04 10:10:00,76.96,77.05,76.91,76.91,15500.0,67.2256,67.3042,67.1819,67.1819,15500.0
2014-09-04 10:15:00,76.92,76.92,76.79,76.8,4100.0,67.1906,67.1906,67.0771,67.0858,4100.0
2014-09-04 10:20:00,76.81,76.81,76.72,76.78,12000.0,67.0946,67.0946,67.0159,67.0683,12000.0
2014-09-04 10:25:00,76.77,76.81,76.75,76.81,8400.0,67.0596,67.0946,67.0421,67.0946,8400.0
2014-09-04 10:30:00,76.8,76.81,76.68,76.69,7300.0,67.0858,67.0946,66.981,66.9897,7300.0
2014-09-04 10:35:00,76.7,76.71,76.63,76.63,2100.0,66.9985,67.0072,66.9373,66.9373,2100.0
2014-09-04 10:40:00,76.61,76.67,76.61,76.62,3200.0,66.9198,66.9723,66.9198,66.9286,3200.0
2014-09-04 10:45:00,76.62,76.64,76.54,76.62,4700.0,66.9286,66.9461,66.8587,66.9286,4700.0
2014-09-04 10:50:00,76.61,76.61,76.55,76.57,3400.0,66.9198,66.9198,66.8674,66.8849,3400.0
2014-09-04 10:55:00,76.55,76.57,76.5,76.57,5200.0,66.8674,66.8849,66.8238,66.8849,5200.0
2014-09-04 11:00:00,76.54,76.6,76.54,76.59,4400.0,66.8587,66.9111,66.8587,66.9024,4400.0
2014-09-04 11:05:00,76.59,76.62,76.58,76.62,3900.0,66.9024,66.9286,66.8936,66.9286,3900.0
2014-09-04 11:10:00,76.61,76.63,76.52,76.54,3100.0,66.9198,66.9373,66.8412,66.8587,3100.0
2014-09-04 11:15:00,76.54,76.55,76.49,76.54,2100.0,66.8587,66.8674,66.815,66.8587,2100.0
2014-09-04 11:20:00,76.55,76.58,76.54,76.57,5000.0,66.8674,66.8936,66.8587,66.8849,5000.0
2014-09-04 11:25:00,76.58,76.59,76.46,76.48,12500.0,66.8936,66.9024,66.7888,66.8063,12500.0
2014-09-04 11:30:00,76.48,76.56,76.44,76.52,8200.0,66.8063,66.8762,66.7714,66.8412,8200.0
2014-09-04 11:35:00,76.51,76.55,76.47,76.55,3900.0,66.8325,66.8674,66.7976,66.8674,3900.0
2014-09-04 11:40:00,76.55,76.58,76.53,76.55,5500.0,66.8674,66.8936,66.85,66.8674,5500.0
2014-09-04 11:45:00,76.55,76.55,76.46,76.49,5400.0,66.8674,66.8674,66.7888,66.815,5400.0
2014-09-04 11:50:00,76.5,76.56,76.5,76.56,10200.0,66.8238,66.8762,66.8238,66.8762,10200.0
2014-09-04 11:55:00,76.56,76.58,76.5,76.51,9600.0,66.8762,66.8936,66.8238,66.8325,9600.0
2014-09-04 12:00:00,76.49,76.56,76.49,76.56,6200.0,66.815,66.8762,66.815,66.8762,6200.0
2014-09-04 12:05:00,76.57,76.57,76.48,76.5,7900.0,66.8849,66.8849,66.8063,66.8238,7900.0
2014-09-04 12:10:00,76.5,76.51,76.45,76.46,5300.0,66.8238,66.8325,66.7801,66.7888,5300.0
2014-09-04 12:15:00,76.47,76.54,76.46,76.54,4200.0,66.7976,66.8587,66.7888,66.8587,4200.0
2014-09-04 12:20:00,76.58,76.62,76.55,76.55,6000.0,66.8936,66.9286,66.8674,66.8674,6000.0
2014-09-04 12:25:00,76.56,76.56,76.48,76.51,3500.0,66.8762,66.8762,66.8063,66.8325,3500.0
2014-09-04 12:30:00,76.52,76.58,76.52,76.55,5200.0,66.8412,66.8936,66.8412,66.8674,5200.0
2014-09-04 12:35:00,76.52,76.59,76.52,76.59,2600.0,66.8412,66.9024,66.8412,66.9024,2600.0
2014-09-04 12:40:00,76.59,76.62,76.57,76.59,7100.0,66.9024,66.9286,66.8849,66.9024,7100.0
2014-09-04 12:45:00,76.59,76.63,76.5,76.52,5500.0,66.9024,66.9373,66.8238,66.8412,5500.0
2014-09-04 12:50:00,76.55,76.58,76.55,76.58,1500.0,66.8674,66.8936,66.8674,66.8936,1500.0
2014-09-04 12:55:00,76.58,76.58,76.52,76.55,5000.0,66.8936,66.8936,66.8412,66.8674,5000.0
2014-09-04 13:00:00,76.55,76.62,76.55,76.6,4000.0,66.8674,66.9286,66.8674,66.9111,4000.0
2014-09-04 13:05:00,76.6,76.63,76.56,76.63,3800.0,66.9111,66.9373,66.8762,66.9373,3800.0
2014-09-04 13:10:00,76.62,76.67,76.62,76.62,3500.0,66.9286,66.9723,66.9286,66.9286,3500.0
2014-09-04 13:15:00,76.62,76.64,76.58,76.58,4200.0,66.9286,66.9461,66.8936,66.8936,4200.0
2014-09-04 13:20:00,76.57,76.61,76.56,76.59,2100.0,66.8849,66.9198,66.8762,66.9024,2100.0
2014-09-04 13:25:00,76.6,76.61,76.58,76.58,2200.0,66.9111,66.9198,66.8936,66.8936,2200.0
2014-09-04 13:30:00,76.57,76.6,76.54,76.54,2900.0,66.8849,66.9111,66.8587,66.8587,2900.0
2014-09-04 13:35:00,76.54,76.54,76.52,76.53,4400.0,66.8587,66.8587,66.8412,66.85,4400.0
2014-09-04 13:40:00,76.53,76.59,76.53,76.55,7700.0,66.85,66.9024,66.85,66.8674,7700.0
2014-09-04 13:45:00,76.53,76.58,76.53,76.55,4700.0,66.85,66.8936,66.85,66.8674,4700.0
2014-09-04 13:50:00,76.57,76.59,76.55,76.59,3700.0,66.8849,66.9024,66.8674,66.9024,3700.0
2014-09-04 13:55:00,76.57,76.63,76.57,76.61,5100.0,66.8849,66.9373,66.8849,66.9198,5100.0
2014-09-04 14:00:00,76.61,76.68,76.6,76.67,6500.0,66.9198,66.981,66.9111,66.9723,6500.0
2014-09-04 14:05:00,76.67,76.67,76.59,76.64,6700.0,66.9723,66.9723,66.9024,66.9461,6700.0
2014-09-04 14:10:00,76.65,76.66,76.64,76.65,4700.0,66.9548,66.9635,66.9461,66.9548,4700.0
2014-09-04 14:15:00,76.66,76.66,76.63,76.65,5100.0,66.9635,66.9635,66.9373,66.9548,5100.0
2014-09-04 14:20:00,76.65,76.69,76.63,76.67,8800.0,66.9548,66.9897,66.9373,66.9723,8800.0
2014-09-04 14:25:00,76.67,76.71,76.65,76.71,14500.0,66.9723,67.0072,66.9548,67.0072,14500.0
2014-09-04 14:30:00,76.7,76.7,76.65,76.66,13900.0,66.9985,66.9985,66.9548,66.9635,13900.0
2014-09-04 14:35:00,76.66,76.69,76.66,76.67,11500.0,66.9635,66.9897,66.9635,66.9723,11500.0
2014-09-04 14:40:00,76.67,76.73,76.67,76.72,14900.0,66.9723,67.0247,66.9723,67.0159,14900.0
2014-09-04 14:45:00,76.73,76.73,76.65,76.72,16900.0,67.0247,67.0247,66.9548,67.0159,16900.0
2014-09-04 14:50:00,76.71,76.71,76.67,76.69,9900.0,67.0072,67.0072,66.9723,66.9897,9900.0
2014-09-04 14:55:00,76.69,76.72,76.61,76.65,20200.0,66.9897,67.0159,66.9198,66.9548,20200.0
2014-09-04 15:00:00,76.65,76.67,76.59,76.67,25700.0,66.9548,66.9723,66.9024,66.9723,25700.0
2014-09-04 15:05:00,76.67,76.67,76.56,76.6,16300.0,66.9723,66.9723,66.8762,66.9111,16300.0
2014-09-04 15:10:00,76.59,76.64,76.58,76.58,23600.0,66.9024,66.9461,66.8936,66.8936,23600.0
2014-09-04 15:15:00,76.6,76.61,76.47,76.53,15600.0,66.9111,66.9198,66.7976,66.85,15600.0
2014-09-04 15:20:00,76.54,76.55,76.47,76.51,10800.0,66.8587,66.8674,66.7976,66.8325,10800.0
2014-09-04 15:25:00,76.5,76.6,76.5,76.56,12300.0,66.8238,66.9111,66.8238,66.8762,12300.0
2014-09-04 15:30:00,76.55,76.56,76.48,76.5,12800.0,66.8674,66.8762,66.8063,66.8238,12800.0
2014-09-04 15:35:00,76.49,76.57,76.48,76.53,23600.0,66.815,66.8849,66.8063,66.85,23600.0
2014-09-04 15:40:00,76.53,76.55,76.49,76.54,17500.0,66.85,66.8674,66.815,66.8587,17500.0
2014-09-04 15:45:00,76.52,76.61,76.5,76.61,19600.0,66.8412,66.9198,66.8238,66.9198,19600.0
2014-09-04 15:50:00,76.6,76.62,76.58,76.6,26000.0,66.9111,66.9286,66.8936,66.9111,26000.0
2014-09-04 15:55:00,76.6,76.66,76.57,76.65,53300.0,66.9111,66.9635,66.8849,66.9548,53300.0
2014-09-05 09:30:00,76.59,76.59,76.24,76.26,19500.0,66.9024,66.9024,66.5966,66.6141,19500.0
2014-09-05 09:35:00,76.2,76.25,76.1,76.15,3100.0,66.5617,66.6054,66.4744,66.518,3100.0
2014-09-05 09:40:00,76.12,76.16,76.04,76.06,19300.0,66.4918,66.5268,66.4219,66.4394,19300.0
2014-09-05 09:45:00,76.1,76.17,76.1,76.17,24400.0,66.4744,66.5355,66.4744,66.5355,24400.0
2014-09-05 09:50:00,76.17,76.22,76.15,76.15,8300.0,66.5355,66.5792,66.518,66.518,8300.0
2014-09-05 09:55:00,76.14,76.32,76.14,76.27,22700.0,66.5093,66.6665,66.5093,66.6229,22700.0
2014-09-05 10:00:00,76.29,76.3,76.15,76.19,4900.0,66.6403,66.6491,66.518,66.553,4900.0
2014-09-05 10:05:00,76.21,76.31,76.15,76.29,22000.0,66.5704,66.6578,66.518,66.6403,22000.0
2014-09-05 10:10:00,76.3,76.3,76.13,76.15,32900.0,66.6491,66.6491,66.5006,66.518,32900.0
2014-09-05 10:15:00,76.16,76.27,76.15,76.21,5300.0,66.5268,66.6229,66.518,66.5704,5300.0
2014-09-05 10:20:00,76.22,76.28,76.18,76.2,8600.0,66.5792,66.6316,66.5442,66.5617,8600.0
2014-09-05 10:25:00,76.23,76.25,76.19,76.23,7500.0,66.5879,66.6054,66.553,66.5879,7500.0
2014-09-05 10:30:00,76.22,76.23,76.12,76.22,10200.0,66.5792,66.5879,66.4918,66.5792,10200.0
2014-09-05 10:35:00,76.24,76.27,76.16,76.16,6300.0,66.5966,66.6229,66.5268,66.5268,6300.0
2014-09-05 10:40:00,76.15,76.22,76.13,76.2,10000.0,66.518,66.5792,66.5006,66.5617,10000.0
2014-09-05 10:45:00,76.17,76.2,76.13,76.15,4500.0,66.5355,66.5617,66.5006,66.518,4500.0
2014-09-05 10:50:00,76.18,76.22,76.18,76.2,11500.0,66.5442,66.5792,66.5442,66.5617,11500.0
2014-09-05 10:55:00,76.2,76.26,76.2,76.21,10400.0,66.5617,66.6141,66.5617,66.5704,10400.0
2014-09-05 11:00:00,76.22,76.26,76.19,76.25,8300.0,66.5792,66.6141,66.553,66.6054,8300.0
2014-09-05 11:05:00,76.25,76.31,76.19,76.3,38900.0,66.6054,66.6578,66.553,66.6491,38900.0
2014-09-05 11:10:00,76.32,76.4,76.28,76.4,20800.0,66.6665,66.7364,66.6316,66.7364,20800.0
2014-09-05 11:15:00,76.39,76.47,76.39,76.46,6000.0,66.7277,66.7976,66.7277,66.7888,6000.0
2014-09-05 11:20:00,76.47,76.57,76.46,76.57,5700.0,66.7976,66.8849,66.7888,66.8849,5700.0
2014-09-05 11:25:00,76.55,76.57,76.48,76.49,12500.0,66.8674,66.8849,66.8063,66.815,12500.0
2014-09-05 11:30:00,76.49,76.57,76.47,76.54,14900.0,66.815,66.8849,66.7976,66.8587,14900.0
2014-09-05 11:35:00,76.55,76.57,76.53,76.53,5700.0,66.8674,66.8849,66.85,66.85,5700.0
2014-09-05 11:40:00,76.54,76.59,76.54,76.56,4400.0,66.8587,66.9024,66.8587,66.8762,4400.0
2014-09-05 11:45:00,76.59,76.62,76.58,76.58,5100.0,66.9024,66.9286,66.8936,66.8936,5100.0
2014-09-05 11:50:00,76.59,76.6,76.57,76.58,4500.0,66.9024,66.9111,66.8849,66.8936,4500.0
2014-09-05 11:55:00,76.57,76.62,76.57,76.59,4700.0,66.8849,66.9286,66.8849,66.9024,4700.0
2014-09-05 12:00:00,76.61,76.69,76.61,76.67,4000.0,66.9198,66.9897,66.9198,66.9723,4000.0
2014-09-05 12:05:00,76.64,76.67,76.61,76.64,5300.0,66.9461,66.9723,66.9198,66.9461,5300.0
2014-09-05 12:10:00,76.65,76.66,76.6,76.63,1900.0,66.9548,66.9635,66.9111,66.9373,1900.0
2014-09-05 12:15:00,76.63,76.65,76.58,76.61,6500.0,66.9373,66.9548,66.8936,66.9198,6500.0
2014-09-05 12:20:00,76.61,76.61,76.55,76.61,3000.0,66.9198,66.9198,66.8674,66.9198,3000.0
2014-09-05 12:25:00,76.59,76.65,76.59,76.64,4200.0,66.9024,66.9548,66.9024,66.9461,4200.0
2014-09-05 12:30:00,76.64,76.71,76.62,76.67,4100.0,66.9461,67.0072,66.9286,66.9723,4100.0
2014-09-05 12:35:00,76.68,76.74,76.66,76.74,15800.0,66.981,67.0334,66.9635,67.0334,15800.0
2014-09-05 12:40:00,76.75,76.83,76.73,76.83,5100.0,67.0421,67.112,67.0247,67.112,5100.0
2014-09-05 12:45:00,76.8,76.81,76.76,76.78,5300.0,67.0858,67.0946,67.0509,67.0683,5300.0
2014-09-05 12:50:00,76.77,76.77,76.72,76.75,2800.0,67.0596,67.0596,67.0159,67.0421,2800.0
2014-09-05 12:55:00,76.75,76.78,76.72,76.77,8700.0,67.0421,67.0683,67.0159,67.0596,8700.0
2014-09-05 13:00:00,76.79,76.8,76.75,76.75,6900.0,67.0771,67.0858,67.0421,67.0421,6900.0
2014-09-05 13:05:00,76.76,76.79,76.72,76.79,3200.0,67.0509,67.0771,67.0159,67.0771,3200.0
2014-09-05 13:10:00,76.81,76.86,76.79,76.79,5900.0,67.0946,67.1382,67.0771,67.0771,5900.0
2014-09-05 13:15:00,76.78,76.83,76.76,76.8,4600.0,67.0683,67.112,67.0509,67.0858,4600.0
2014-09-05 13:20:00,76.81,76.82,76.78,76.78,3700.0,67.0946,67.1033,67.0683,67.0683,3700.0
2014-09-05 13:25:00,76.79,76.81,76.77,76.8,5000.0,67.0771,67.0946,67.0596,67.0858,5000.0
2014-09-05 13:30:00,76.79,76.82,76.77,76.78,2600.0,67.0771,67.1033,67.0596,67.0683,2600.0
2014-09-05 13:35:00,76.81,76.82,76.79,76.81,4000.0,67.0946,67.1033,67.0771,67.0946,4000.0
2014-09-05 13:40:00,76.81,76.81,76.76,76.76,4200.0,67.0946,67.0946,67.0509,67.0509,4200.0
2014-09-05 13:45:00,76.78,76.78,76.74,76.74,4200.0,67.0683,67.0683,67.0334,67.0334,4200.0
2014-09-05 13:50:00,76.74,76.77,76.74,76.77,5600.0,67.0334,67.0596,67.0334,67.0596,5600.0
2014-09-05 13:55:00,76.76,76.77,76.72,76.76,5000.0,67.0509,67.0596,67.0159,67.0509,5000.0
2014-09-05 14:00:00,76.75,76.87,76.75,76.87,5600.0,67.0421,67.147,67.0421,67.147,5600.0
2014-09-05 14:05:00,76.88,76.89,76.82,76.87,7700.0,67.1557,67.1644,67.1033,67.147,7700.0
2014-09-05 14:10:00,76.88,76.89,76.75,76.76,27400.0,67.1557,67.1644,67.0421,67.0509,27400.0
2014-09-05 14:15:00,76.76,76.76,76.73,76.74,4500.0,67.0509,67.0509,67.0247,67.0334,4500.0
2014-09-05 14:20:00,76.74,76.83,76.74,76.83,4400.0,67.0334,67.112,67.0334,67.112,4400.0
2014-09-05 14:25:00,76.83,76.85,76.82,76.83,6500.0,67.112,67.1295,67.1033,67.112,6500.0
2014-09-05 14:30:00,76.86,76.86,76.8,76.83,8400.0,67.1382,67.1382,67.0858,67.112,8400.0
2014-09-05 14:35:00,76.82,76.83,76.81,76.82,9600.0,67.1033,67.112,67.0946,67.1033,9600.0
2014-09-05 14:40:00,76.81,76.83,76.75,76.77,11900.0,67.0946,67.112,67.0421,67.0596,11900.0
2014-09-05 14:45:00,76.77,76.81,76.76,76.79,6300.0,67.0596,67.0946,67.0509,67.0771,6300.0
2014-09-05 14:50:00,76.79,76.79,76.74,76.74,8300.0,67.0771,67.0771,67.0334,67.0334,8300.0
2014-09-05 14:55:00,76.74,76.76,76.72,76.75,5300.0,67.0334,67.0509,67.0159,67.0421,5300.0
2014-09-05 15:00:00,76.76,76.82,76.74,76.82,7600.0,67.0509,67.1033,67.0334,67.1033,7600.0
2014-09-05 15:05:00,76.82,76.84,76.81,76.82,13700.0,67.1033,67.1208,67.0946,67.1033,13700.0
2014-09-05 15:10:00,76.83,76.88,76.83,76.88,12300.0,67.112,67.1557,67.112,67.1557,12300.0
2014-09-05 15:15:00,76.88,76.91,76.86,76.87,15300.0,67.1557,67.1819,67.1382,67.147,15300.0
2014-09-05 15:20:00,76.87,76.93,76.79,76.8,47800.0,67.147,67.1994,67.0771,67.0858,47800.0
2014-09-05 15:25:00,76.8,76.8,76.7,76.71,23600.0,67.0858,67.0858,66.9985,67.0072,23600.0
2014-09-05 15:30:00,76.71,76.72,76.7,76.7,10500.0,67.0072,67.0159,66.9985,66.9985,10500.0
2014-09-05 15:35:00,76.7,76.75,76.7,76.75,17000.0,66.9985,67.0421,66.9985,67.0421,17000.0
2014-09-05 15:40:00,76.74,76.8,76.74,76.79,26500.0,67.0334,67.0858,67.0334,67.0771,26500.0
2014-09-05 15:45:00,76.81,76.88,76.78,76.8,50600.0,67.0946,67.1557,67.0683,67.0858,50600.0
2014-09-05 15:50:00,76.8,76.83,76.75,76.77,53900.0,67.0858,67.112,67.0421,67.0596,53900.0
2014-09-05 15:55:00,76.76,76.79,76.74,76.78,76800.0,67.0509,67.0771,67.0334,67.0683,76800.0
2014-09-08 09:30:00,76.45,76.48,76.19,76.22,23200.0,66.7801,66.8063,66.553,66.5792,23200.0
2014-09-08 09:35:00,76.2,76.32,76.04,76.21,19100.0,66.5617,66.6665,66.4219,66.5704,19100.0
2014-09-08 09:40:00,76.23,76.42,76.17,76.33,29600.0,66.5879,66.7539,66.5355,66.6753,29600.0
2014-09-08 09:45:00,76.33,76.33,76.12,76.13,11500.0,66.6753,66.6753,66.4918,66.5006,11500.0
2014-09-08 09:50:00,76.15,76.19,76.1,76.1,8900.0,66.518,66.553,66.4744,66.4744,8900.0
2014-09-08 09:55:00,76.11,76.17,76.07,76.09,16900.0,66.4831,66.5355,66.4482,66.4656,16900.0
2014-09-08 10:00:00,76.11,76.29,76.11,76.24,14400.0,66.4831,66.6403,66.4831,66.5966,14400.0
2014-09-08 10:05:00,76.24,76.26,76.08,76.08,18700.0,66.5966,66.6141,66.4569,66.4569,18700.0
2014-09-08 10:10:00,76.06,76.07,75.96,75.97,19300.0,66.4394,66.4482,66.3521,66.3608,19300.0
2014-09-08 10:15:00,75.97,75.97,75.85,75.86,14900.0,66.3608,66.3608,66.256,66.2647,14900.0
2014-09-08 10:20:00,75.84,75.91,75.83,75.86,18000.0,66.2472,66.3084,66.2385,66.2647,18000.0
2014-09-08 10:25:00,75.87,75.92,75.86,75.91,11700.0,66.2734,66.3171,66.2647,66.3084,11700.0
2014-09-08 10:30:00,75.92,75.92,75.76,75.76,6800.0,66.3171,66.3171,66.1774,66.1774,6800.0
2014-09-08 10:35:00,75.75,75.8,75.75,75.8,8700.0,66.1686,66.2123,66.1686,66.2123,8700.0
2014-09-08 10:40:00,75.79,75.85,75.79,75.84,5100.0,66.2036,66.256,66.2036,66.2472,5100.0
2014-09-08 10:45:00,75.85,75.9,75.84,75.89,4400.0,66.256,66.2997,66.2472,66.2909,4400.0
2014-09-08 10:50:00,75.89,75.89,75.78,75.79,9600.0,66.2909,66.2909,66.1948,66.2036,9600.0
2014-09-08 10:55:00,75.8,75.91,75.79,75.91,11700.0,66.2123,66.3084,66.2036,66.3084,11700.0
2014-09-08 11:00:00,75.91,75.99,75.9,75.97,10200.0,66.3084,66.3783,66.2997,66.3608,10200.0
2014-09-08 11:05:00,75.99,76.08,75.98,76.08,4300.0,66.3783,66.4569,66.3695,66.4569,4300.0
2014-09-08 11:10:00,76.08,76.08,75.95,75.97,9500.0,66.4569,66.4569,66.3433,66.3608,9500.0
2014-09-08 11:15:00,75.96,75.99,75.93,75.94,6500.0,66.3521,66.3783,66.3259,66.3346,6500.0
2014-09-08 11:20:00,75.93,75.97,75.89,75.91,7600.0,66.3259,66.3608,66.2909,66.3084,7600.0
2014-09-08 11:25:00,75.9,75.92,75.89,75.92,6000.0,66.2997,66.3171,66.2909,66.3171,6000.0
2014-09-08 11:30:00,75.92,75.95,75.89,75.92,4800.0,66.3171,66.3433,66.2909,66.3171,4800.0
2014-09-08 11:35:00,75.93,75.94,75.88,75.89,4500.0,66.3259,66.3346,66.2822,66.2909,4500.0
2014-09-08 11:40:00,75.88,75.93,75.88,75.91,6800.0,66.2822,66.3259,66.2822,66.3084,6800.0
2014-09-08 11:45:00,75.9,75.94,75.9,75.91,6100.0,66.2997,66.3346,66.2997,66.3084,6100.0
2014-09-08 11:50:00,75.9,75.91,75.82,75.83,6700.0,66.2997,66.3084,66.2298,66.2385,6700.0
2014-09-08 11:55:00,75.86,75.92,75.86,75.92,9000.0,66.2647,66.3171,66.2647,66.3171,9000.0
2014-09-08 12:00:00,75.92,75.99,75.91,75.96,6800.0,66.3171,66.3783,66.3084,66.3521,6800.0
2014-09-08 12:05:00,75.95,75.99,75.92,75.94,4500.0,66.3433,66.3783,66.3171,66.3346,4500.0
2014-09-08 12:10:00,75.94,75.95,75.9,75.95,17000.0,66.3346,66.3433,66.2997,66.3433,17000.0
2014-09-08 12:15:00,75.95,76.0,75.95,75.96,17900.0,66.3433,66.387,66.3433,66.3521,17900.0
2014-09-08 12:20:00,75.95,75.96,75.91,75.91,4800.0,66.3433,66.3521,66.3084,66.3084,4800.0
2014-09-08 12:25:00,75.92,75.93,75.9,75.93,4000.0,66.3171,66.3259,66.2997,66.3259,4000.0
2014-09-08 12:30:00,75.92,75.92,75.86,75.86,4100.0,66.3171,66.3171,66.2647,66.2647,4100.0
2014-09-08 12:35:00,75.86,75.89,75.86,75.87,3400.0,66.2647,66.2909,66.2647,66.2734,3400.0
2014-09-08 12:40:00,75.87,75.89,75.85,75.87,6400.0,66.2734,66.2909,66.256,66.2734,6400.0
2014-09-08 12:45:00,75.87,75.88,75.84,75.85,6400.0,66.2734,66.2822,66.2472,66.256,6400.0
2014-09-08 12:50:00,75.85,75.85,75.8,75.83,6700.0,66.256,66.256,66.2123,66.2385,6700.0
2014-09-08 12:55:00,75.81,75.83,75.79,75.79,5800.0,66.221,66.2385,66.2036,66.2036,5800.0
2014-09-08 13:00:00,75.79,75.83,75.78,75.82,9600.0,66.2036,66.2385,66.1948,66.2298,9600.0
2014-09-08 13:05:00,75.82,75.84,75.8,75.83,8100.0,66.2298,66.2472,66.2123,66.2385,8100.0
2014-09-08 13:10:00,75.83,75.84,75.77,75.81,7500.0,66.2385,66.2472,66.1861,66.221,7500.0
2014-09-08 13:15:00,75.8,75.82,75.68,75.68,9800.0,66.2123,66.2298,66.1075,66.1075,9800.0
2014-09-08 13:20:00,75.67,75.69,75.64,75.66,8800.0,66.0987,66.1162,66.0725,66.09,8800.0
2014-09-08 13:25:00,75.68,75.69,75.57,75.57,7100.0,66.1075,66.1162,66.0114,66.0114,7100.0
2014-09-08 13:30:00,75.58,75.59,75.55,75.55,6800.0,66.0201,66.0289,65.9939,65.9939,6800.0
2014-09-08 13:35:00,75.57,75.63,75.55,75.62,5600.0,66.0114,66.0638,65.9939,66.0551,5600.0
2014-09-08 13:40:00,75.61,75.61,75.51,75.55,8500.0,66.0463,66.0463,65.959,65.9939,8500.0
2014-09-08 13:45:00,75.57,75.6,75.51,75.54,6000.0,66.0114,66.0376,65.959,65.9852,6000.0
2014-09-08 13:50:00,75.55,75.55,75.42,75.42,18400.0,65.9939,65.9939,65.8804,65.8804,18400.0
2014-09-08 13:55:00,75.43,75.47,75.4,75.44,19000.0,65.8891,65.924,65.8629,65.8978,19000.0
2014-09-08 14:00:00,75.44,75.51,75.44,75.47,9200.0,65.8978,65.959,65.8978,65.924,9200.0
2014-09-08 14:05:00,75.48,75.54,75.48,75.5,8900.0,65.9328,65.9852,65.9328,65.9502,8900.0
2014-09-08 14:10:00,75.51,75.53,75.47,75.48,8000.0,65.959,65.9765,65.924,65.9328,8000.0
2014-09-08 14:15:00,75.48,75.51,75.45,75.5,9700.0,65.9328,65.959,65.9066,65.9502,9700.0
2014-09-08 14:20:00,75.49,75.52,75.46,75.46,11000.0,65.9415,65.9677,65.9153,65.9153,11000.0
2014-09-08 14:25:00,75.47,75.54,75.45,75.54,9000.0,65.924,65.9852,65.9066,65.9852,9000.0
2014-09-08 14:30:00,75.52,75.58,75.52,75.55,18500.0,65.9677,66.0201,65.9677,65.9939,18500.0
2014-09-08 14:35:00,75.55,75.55,75.47,75.47,11600.0,65.9939,65.9939,65.924,65.924,11600.0
2014-09-08 14:40:00,75.47,75.48,75.36,75.36,42200.0,65.924,65.9328,65.828,65.828,42200.0
2014-09-08 14:45:00,75.37,75.42,75.36,75.38,27800.0,65.8367,65.8804,65.828,65.8454,27800.0
2014-09-08 14:50:00,75.38,75.41,75.37,75.4,19000.0,65.8454,65.8716,65.8367,65.8629,19000.0
2014-09-08 14:55:00,75.41,75.41,75.38,75.39,13800.0,65.8716,65.8716,65.8454,65.8542,13800.0
2014-09-08 15:00:00,75.39,75.4,75.33,75.33,23700.0,65.8542,65.8629,65.8018,65.8018,23700.0
2014-09-08 15:05:00,75.33,75.35,75.27,75.27,32900.0,65.8018,65.8192,65.7493,65.7493,32900.0
2014-09-08 15:10:00,75.28,75.31,75.27,75.29,31600.0,65.7581,65.7843,65.7493,65.7668,31600.0
2014-09-08 15:15:00,75.28,75.28,75.25,75.27,31400.0,65.7581,65.7581,65.7319,65.7493,31400.0
2014-09-08 15:20:00,75.27,75.33,75.27,75.31,19800.0,65.7493,65.8018,65.7493,65.7843,19800.0
2014-09-08 15:25:00,75.31,75.43,75.3,75.43,19600.0,65.7843,65.8891,65.7755,65.8891,19600.0
2014-09-08 15:30:00,75.44,75.52,75.43,75.52,22300.0,65.8978,65.9677,65.8891,65.9677,22300.0
2014-09-08 15:35:00,75.52,75.65,75.49,75.64,32900.0,65.9677,66.0813,65.9415,66.0725,32900.0
2014-09-08 15:40:00,75.64,75.68,75.62,75.64,81000.0,66.0725,66.1075,66.0551,66.0725,81000.0
2014-09-08 15:45:00,75.62,75.66,75.61,75.62,72500.0,66.0551,66.09,66.0463,66.0551,72500.0
2014-09-08 15:50:00,75.62,75.64,75.61,75.62,36900.0,66.0551,66.0725,66.0463,66.0551,36900.0
2014-09-08 15:55:00,75.63,75.64,75.55,75.59,141600.0,66.0638,66.0725,65.9939,66.0289,141600.0
2014-09-09 09:30:00,75.37,75.39,75.05,75.11,28400.0,65.8367,65.8542,65.5572,65.6096,28400.0
2014-09-09 09:35:00,75.14,75.14,74.93,75.09,29200.0,65.6358,65.6358,65.4523,65.5921,29200.0
2014-09-09 09:40:00,75.06,75.06,74.81,74.86,13800.0,65.5659,65.5659,65.3475,65.3912,13800.0
2014-09-09 09:45:00,74.86,74.89,74.76,74.76,21700.0,65.3912,65.4174,65.3038,65.3038,21700.0
2014-09-09 09:50:00,74.75,74.8,74.68,74.74,38000.0,65.2951,65.3388,65.234,65.2864,38000.0
2014-09-09 09:55:00,74.75,74.79,74.68,74.71,12200.0,65.2951,65.3301,65.234,65.2602,12200.0
2014-09-09 10:00:00,74.71,74.73,74.65,74.69,31100.0,65.2602,65.2776,65.2078,65.2427,31100.0
2014-09-09 10:05:00,74.7,74.78,74.67,74.78,13500.0,65.2514,65.3213,65.2252,65.3213,13500.0
2014-09-09 10:10:00,74.77,74.77,74.68,74.73,15900.0,65.3126,65.3126,65.234,65.2776,15900.0
2014-09-09 10:15:00,74.71,74.74,74.61,74.62,14000.0,65.2602,65.2864,65.1728,65.1816,14000.0
2014-09-09 10:20:00,74.62,74.62,74.45,74.45,23100.0,65.1816,65.1816,65.0331,65.0331,23100.0
2014-09-09 10:25:00,74.46,74.55,74.46,74.53,12600.0,65.0418,65.1204,65.0418,65.1029,12600.0
2014-09-09 10:30:00,74.54,74.59,74.53,74.55,9900.0,65.1117,65.1554,65.1029,65.1204,9900.0
2014-09-09 10:35:00,74.53,74.55,74.45,74.5,19300.0,65.1029,65.1204,65.0331,65.0767,19300.0
2014-09-09 10:40:00,74.5,74.51,74.39,74.44,15800.0,65.0767,65.0855,64.9806,65.0243,15800.0
2014-09-09 10:45:00,74.43,74.45,74.36,74.36,13800.0,65.0156,65.0331,64.9544,64.9544,13800.0
2014-09-09 10:50:00,74.37,74.45,74.36,74.39,20900.0,64.9632,65.0331,64.9544,64.9806,20900.0
2014-09-09 10:55:00,74.39,74.42,74.27,74.29,18100.0,64.9806,65.0069,64.8758,64.8933,18100.0
2014-09-09 11:00:00,74.3,74.31,74.26,74.29,14600.0,64.902,64.9108,64.8671,64.8933,14600.0
2014-09-09 11:05:00,74.3,74.3,74.27,74.28,18000.0,64.902,64.902,64.8758,64.8846,18000.0
2014-09-09 11:10:00,74.28,74.35,74.28,74.34,11200.0,64.8846,64.9457,64.8846,64.937,11200.0
2014-09-09 11:15:00,74.35,74.36,74.27,74.27,35700.0,64.9457,64.9544,64.8758,64.8758,35700.0
2014-09-09 11:20:00,74.28,74.28,74.22,74.22,12100.0,64.8846,64.8846,64.8322,64.8322,12100.0
2014-09-09 11:25:00,74.22,74.28,74.21,74.28,16100.0,64.8322,64.8846,64.8234,64.8846,16100.0
2014-09-09 11:30:00,74.28,74.31,74.23,74.24,39200.0,64.8846,64.9108,64.8409,64.8496,39200.0
2014-09-09 11:35:00,74.25,74.43,74.25,74.42,15800.0,64.8584,65.0156,64.8584,65.0069,15800.0
2014-09-09 11:40:00,74.42,74.55,74.42,74.55,44200.0,65.0069,65.1204,65.0069,65.1204,44200.0
2014-09-09 11:45:00,74.56,74.65,74.56,74.6,11400.0,65.1291,65.2078,65.1291,65.1641,11400.0
2014-09-09 11:50:00,74.6,74.64,74.53,74.6,31300.0,65.1641,65.199,65.1029,65.1641,31300.0
2014-09-09 11:55:00,74.62,74.73,74.62,74.7,18500.0,65.1816,65.2776,65.1816,65.2514,18500.0
2014-09-09 12:00:00,74.7,74.7,74.57,74.58,11400.0,65.2514,65.2514,65.1379,65.1466,11400.0
2014-09-09 12:05:00,74.61,74.66,74.6,74.63,10300.0,65.1728,65.2165,65.1641,65.1903,10300.0
2014-09-09 12:10:00,74.63,74.67,74.6,74.66,10400.0,65.1903,65.2252,65.1641,65.2165,10400.0
2014-09-09 12:15:00,74.68,74.7,74.64,74.64,6600.0,65.234,65.2514,65.199,65.199,6600.0
2014-09-09 12:20:00,74.64,74.68,74.64,74.66,11200.0,65.199,65.234,65.199,65.2165,11200.0
2014-09-09 12:25:00,74.65,74.67,74.59,74.67,13200.0,65.2078,65.2252,65.1554,65.2252,13200.0
2014-09-09 12:30:00,74.68,74.68,74.64,74.64,5100.0,65.234,65.234,65.199,65.199,5100.0
2014-09-09 12:35:00,74.63,74.73,74.63,74.71,8900.0,65.1903,65.2776,65.1903,65.2602,8900.0
2014-09-09 12:40:00,74.7,74.7,74.64,74.66,8700.0,65.2514,65.2514,65.199,65.2165,8700.0
2014-09-09 12:45:00,74.66,74.68,74.64,74.64,6700.0,65.2165,65.234,65.199,65.199,6700.0
2014-09-09 12:50:00,74.66,74.67,74.63,74.65,11500.0,65.2165,65.2252,65.1903,65.2078,11500.0
2014-09-09 12:55:00,74.64,74.65,74.59,74.6,20600.0,65.199,65.2078,65.1554,65.1641,20600.0
2014-09-09 13:00:00,74.58,74.66,74.58,74.6,14200.0,65.1466,65.2165,65.1466,65.1641,14200.0
2014-09-09 13:05:00,74.6,74.6,74.48,74.48,17000.0,65.1641,65.1641,65.0593,65.0593,17000.0
2014-09-09 13:10:00,74.49,74.56,74.48,74.5,15500.0,65.068,65.1291,65.0593,65.0767,15500.0
2014-09-09 13:15:00,74.49,74.53,74.48,74.52,11000.0,65.068,65.1029,65.0593,65.0942,11000.0
2014-09-09 13:20:00,74.53,74.55,74.51,74.52,19300.0,65.1029,65.1204,65.0855,65.0942,19300.0
2014-09-09 13:25:00,74.53,74.59,74.51,74.56,7900.0,65.1029,65.1554,65.0855,65.1291,7900.0
2014-09-09 13:30:00,74.56,74.68,74.56,74.66,6200.0,65.1291,65.234,65.1291,65.2165,6200.0
2014-09-09 13:35:00,74.66,74.7,74.64,74.7,8100.0,65.2165,65.2514,65.199,65.2514,8100.0
2014-09-09 13:40:00,74.68,74.69,74.67,74.68,9300.0,65.234,65.2427,65.2252,65.234,9300.0
2014-09-09 13:45:00,74.68,74.8,74.68,74.8,10200.0,65.234,65.3388,65.234,65.3388,10200.0
2014-09-09 13:50:00,74.81,74.83,74.72,74.72,8400.0,65.3475,65.365,65.2689,65.2689,8400.0
2014-09-09 13:55:00,74.71,74.71,74.66,74.67,6500.0,65.2602,65.2602,65.2165,65.2252,6500.0
2014-09-09 14:00:00,74.68,74.68,74.59,74.59,10400.0,65.234,65.234,65.1554,65.1554,10400.0
2014-09-09 14:05:00,74.59,74.6,74.54,74.54,17300.0,65.1554,65.1641,65.1117,65.1117,17300.0
2014-09-09 14:10:00,74.54,74.59,74.52,74.58,13800.0,65.1117,65.1554,65.0942,65.1466,13800.0
2014-09-09 14:15:00,74.59,74.64,74.58,74.64,13600.0,65.1554,65.199,65.1466,65.199,13600.0
2014-09-09 14:20:00,74.64,74.66,74.6,74.63,12900.0,65.199,65.2165,65.1641,65.1903,12900.0
2014-09-09 14:25:00,74.62,74.63,74.57,74.59,9900.0,65.1816,65.1903,65.1379,65.1554,9900.0
2014-09-09 14:30:00,74.58,74.6,74.58,74.59,15600.0,65.1466,65.1641,65.1466,65.1554,15600.0
2014-09-09 14:35:00,74.58,74.6,74.58,74.59,17900.0,65.1466,65.1641,65.1466,65.1554,17900.0
2014-09-09 14:40:00,74.59,74.61,74.58,74.59,17900.0,65.1554,65.1728,65.1466,65.1554,17900.0
2014-09-09 14:45:00,74.59,74.61,74.53,74.54,14000.0,65.1554,65.1728,65.1029,65.1117,14000.0
2014-09-09 14:50:00,74.54,74.6,74.54,74.55,21600.0,65.1117,65.1641,65.1117,65.1204,21600.0
2014-09-09 14:55:00,74.56,74.56,74.47,74.54,15600.0,65.1291,65.1291,65.0505,65.1117,15600.0
2014-09-09 15:00:00,74.54,74.54,74.48,74.5,15700.0,65.1117,65.1117,65.0593,65.0767,15700.0
2014-09-09 15:05:00,74.49,74.49,74.34,74.36,23700.0,65.068,65.068,64.937,64.9544,23700.0
2014-09-09 15:10:00,74.35,74.46,74.35,74.44,25600.0,64.9457,65.0418,64.9457,65.0243,25600.0
2014-09-09 15:15:00,74.44,74.44,74.31,74.36,21800.0,65.0243,65.0243,64.9108,64.9544,21800.0
2014-09-09 15:20:00,74.35,74.37,74.28,74.36,19900.0,64.9457,64.9632,64.8846,64.9544,19900.0
2014-09-09 15:25:00,74.37,74.42,74.34,74.42,21800.0,64.9632,65.0069,64.937,65.0069,21800.0
2014-09-09 15:30:00,74.41,74.43,74.37,74.4,24900.0,64.9981,65.0156,64.9632,64.9894,24900.0
2014-09-09 15:35:00,74.4,74.41,74.38,74.4,22600.0,64.9894,64.9981,64.9719,64.9894,22600.0
2014-09-09 15:40:00,74.4,74.42,74.4,74.41,18200.0,64.9894,65.0069,64.9894,64.9981,18200.0
2014-09-09 15:45:00,74.4,74.41,74.38,74.38,34400.0,64.9894,64.9981,64.9719,64.9719,34400.0
2014-09-09 15:50:00,74.38,74.39,74.34,74.34,54700.0,64.9719,64.9806,64.937,64.937,54700.0
2014-09-09 15:55:00,74.34,74.44,74.34,74.4,70500.0,64.937,65.0243,64.937,64.9894,70500.0
2014-09-10 09:30:00,74.44,74.63,74.42,74.47,24900.0,65.0243,65.1903,65.0069,65.0505,24900.0
2014-09-10 09:35:00,74.47,74.58,74.21,74.27,12100.0,65.0505,65.1466,64.8234,64.8758,12100.0
2014-09-10 09:40:00,74.27,74.33,74.27,74.31,4400.0,64.8758,64.9282,64.8758,64.9108,4400.0
2014-09-10 09:45:00,74.32,74.38,74.3,74.33,8500.0,64.9195,64.9719,64.902,64.9282,8500.0
2014-09-10 09:50:00,74.32,74.32,74.2,74.2,5400.0,64.9195,64.9195,64.8147,64.8147,5400.0
2014-09-10 09:55:00,74.23,74.24,74.05,74.07,18500.0,64.8409,64.8496,64.6837,64.7011,18500.0
2014-09-10 10:00:00,74.08,74.15,74.04,74.04,14200.0,64.7099,64.771,64.6749,64.6749,14200.0
2014-09-10 10:05:00,74.06,74.2,74.06,74.14,12800.0,64.6924,64.8147,64.6924,64.7623,12800.0
2014-09-10 10:10:00,74.15,74.18,74.12,74.12,8000.0,64.771,64.7972,64.7448,64.7448,8000.0
2014-09-10 10:15:00,74.11,74.14,74.06,74.06,10000.0,64.7361,64.7623,64.6924,64.6924,10000.0
2014-09-10 10:20:00,74.09,74.09,74.03,74.08,4500.0,64.7186,64.7186,64.6662,64.7099,4500.0
2014-09-10 10:25:00,74.08,74.21,74.05,74.18,7300.0,64.7099,64.8234,64.6837,64.7972,7300.0
2014-09-10 10:30:00,74.14,74.15,74.1,74.1,4000.0,64.7623,64.771,64.7273,64.7273,4000.0
2014-09-10 10:35:00,74.09,74.09,74.03,74.05,8500.0,64.7186,64.7186,64.6662,64.6837,8500.0
2014-09-10 10:40:00,74.06,74.18,74.05,74.17,7600.0,64.6924,64.7972,64.6837,64.7885,7600.0
2014-09-10 10:45:00,74.17,74.23,74.13,74.15,6200.0,64.7885,64.8409,64.7535,64.771,6200.0
2014-09-10 10:50:00,74.16,74.27,74.16,74.27,5600.0,64.7797,64.8758,64.7797,64.8758,5600.0
2014-09-10 10:55:00,74.28,74.3,74.17,74.27,12900.0,64.8846,64.902,64.7885,64.8758,12900.0
2014-09-10 11:00:00,74.25,74.26,74.19,74.19,4200.0,64.8584,64.8671,64.8059,64.8059,4200.0
2014-09-10 11:05:00,74.2,74.28,74.2,74.26,5700.0,64.8147,64.8846,64.8147,64.8671,5700.0
2014-09-10 11:10:00,74.24,74.33,74.24,74.31,4400.0,64.8496,64.9282,64.8496,64.9108,4400.0
2014-09-10 11:15:00,74.3,74.32,74.26,74.26,4700.0,64.902,64.9195,64.8671,64.8671,4700.0
2014-09-10 11:20:00,74.26,74.32,74.23,74.32,3900.0,64.8671,64.9195,64.8409,64.9195,3900.0
2014-09-10 11:25:00,74.29,74.29,74.25,74.27,4300.0,64.8933,64.8933,64.8584,64.8758,4300.0
2014-09-10 11:30:00,74.29,74.37,74.29,74.35,3900.0,64.8933,64.9632,64.8933,64.9457,3900.0
2014-09-10 11:35:00,74.34,74.42,74.34,74.41,4200.0,64.937,65.0069,64.937,64.9981,4200.0
2014-09-10 11:40:00,74.42,74.44,74.39,74.41,5900.0,65.0069,65.0243,64.9806,64.9981,5900.0
2014-09-10 11:45:00,74.43,74.48,74.42,74.47,65100.0,65.0156,65.0593,65.0069,65.0505,65100.0
2014-09-10 11:50:00,74.48,74.51,74.45,74.5,6800.0,65.0593,65.0855,65.0331,65.0767,6800.0
2014-09-10 11:55:00,74.52,74.58,74.52,74.58,5900.0,65.0942,65.1466,65.0942,65.1466,5900.0
2014-09-10 12:00:00,74.58,74.59,74.54,74.58,17200.0,65.1466,65.1554,65.1117,65.1466,17200.0
2014-09-10 12:05:00,74.59,74.61,74.57,74.6,7200.0,65.1554,65.1728,65.1379,65.1641,7200.0
2014-09-10 12:10:00,74.6,74.62,74.57,74.61,7400.0,65.1641,65.1816,65.1379,65.1728,7400.0
2014-09-10 12:15:00,74.61,74.68,74.61,74.67,5900.0,65.1728,65.234,65.1728,65.2252,5900.0
2014-09-10 12:20:00,74.67,74.75,74.67,74.74,4800.0,65.2252,65.2951,65.2252,65.2864,4800.0
2014-09-10 12:25:00,74.76,74.76,74.67,74.67,3200.0,65.3038,65.3038,65.2252,65.2252,3200.0
2014-09-10 12:30:00,74.67,74.7,74.65,74.65,4000.0,65.2252,65.2514,65.2078,65.2078,4000.0
2014-09-10 12:35:00,74.66,74.71,74.65,74.66,2600.0,65.2165,65.2602,65.2078,65.2165,2600.0
2014-09-10 12:40:00,74.67,74.71,74.67,74.68,2900.0,65.2252,65.2602,65.2252,65.234,2900.0
2014-09-10 12:45:00,74.7,74.73,74.68,74.71,3300.0,65.2514,65.2776,65.234,65.2602,3300.0
2014-09-10 12:50:00,74.72,74.74,74.72,74.73,1700.0,65.2689,65.2864,65.2689,65.2776,1700.0
2014-09-10 12:55:00,74.7,74.71,74.67,74.68,3200.0,65.2514,65.2602,65.2252,65.234,3200.0
2014-09-10 13:00:00,74.66,74.73,74.65,74.73,5500.0,65.2165,65.2776,65.2078,65.2776,5500.0
2014-09-10 13:05:00,74.75,74.79,74.69,74.78,15100.0,65.2951,65.3301,65.2427,65.3213,15100.0
2014-09-10 13:10:00,74.8,74.87,74.79,74.8,10100.0,65.3388,65.3999,65.3301,65.3388,10100.0
2014-09-10 13:15:00,74.8,74.87,74.8,74.86,4300.0,65.3388,65.3999,65.3388,65.3912,4300.0
2014-09-10 13:20:00,74.86,74.86,74.8,74.82,3900.0,65.3912,65.3912,65.3388,65.3563,3900.0
2014-09-10 13:25:00,74.8,74.84,74.8,74.83,3800.0,65.3388,65.3737,65.3388,65.365,3800.0
2014-09-10 13:30:00,74.85,74.88,74.79,74.79,5000.0,65.3825,65.4087,65.3301,65.3301,5000.0
2014-09-10 13:35:00,74.81,74.83,74.8,74.81,9800.0,65.3475,65.365,65.3388,65.3475,9800.0
2014-09-10 13:40:00,74.82,74.86,74.81,74.84,5100.0,65.3563,65.3912,65.3475,65.3737,5100.0
2014-09-10 13:45:00,74.84,74.9,74.82,74.88,8500.0,65.3737,65.4261,65.3563,65.4087,8500.0
2014-09-10 13:50:00,74.89,74.92,74.86,74.88,4600.0,65.4174,65.4436,65.3912,65.4087,4600.0
2014-09-10 13:55:00,74.89,74.9,74.85,74.88,6700.0,65.4174,65.4261,65.3825,65.4087,6700.0
2014-09-10 14:00:00,74.88,74.92,74.86,74.92,7600.0,65.4087,65.4436,65.3912,65.4436,7600.0
2014-09-10 14:05:00,74.93,74.95,74.87,74.87,13900.0,65.4523,65.4698,65.3999,65.3999,13900.0
2014-09-10 14:10:00,74.86,74.92,74.86,74.9,8400.0,65.3912,65.4436,65.3912,65.4261,8400.0
2014-09-10 14:15:00,74.9,74.93,74.88,74.91,6800.0,65.4261,65.4523,65.4087,65.4349,6800.0
2014-09-10 14:20:00,74.91,74.97,74.89,74.96,4800.0,65.4349,65.4873,65.4174,65.4786,4800.0
2014-09-10 14:25:00,74.95,74.97,74.91,74.91,9400.0,65.4698,65.4873,65.4349,65.4349,9400.0
2014-09-10 14:30:00,74.92,74.92,74.85,74.85,6300.0,65.4436,65.4436,65.3825,65.3825,6300.0
2014-09-10 14:35:00,74.85,74.93,74.85,74.89,10600.0,65.3825,65.4523,65.3825,65.4174,10600.0
2014-09-10 14:40:00,74.9,74.97,74.9,74.95,6100.0,65.4261,65.4873,65.4261,65.4698,6100.0
2014-09-10 14:45:00,74.94,74.95,74.9,74.95,8600.0,65.4611,65.4698,65.4261,65.4698,8600.0
2014-09-10 14:50:00,74.95,75.0,74.92,75.0,7100.0,65.4698,65.5135,65.4436,65.5135,7100.0
2014-09-10 14:55:00,75.0,75.0,74.96,74.98,7800.0,65.5135,65.5135,65.4786,65.496,7800.0
2014-09-10 15:00:00,74.99,75.07,74.98,75.06,14200.0,65.5048,65.5746,65.496,65.5659,14200.0
2014-09-10 15:05:00,75.04,75.09,75.04,75.07,9100.0,65.5484,65.5921,65.5484,65.5746,9100.0
2014-09-10 15:10:00,75.06,75.06,75.02,75.06,7900.0,65.5659,65.5659,65.531,65.5659,7900.0
2014-09-10 15:15:00,75.05,75.09,75.02,75.03,8600.0,65.5572,65.5921,65.531,65.5397,8600.0
2014-09-10 15:20:00,75.03,75.05,75.0,75.0,15100.0,65.5397,65.5572,65.5135,65.5135,15100.0
2014-09-10 15:25:00,75.0,75.0,74.92,74.94,10400.0,65.5135,65.5135,65.4436,65.4611,10400.0
2014-09-10 15:30:00,74.93,74.95,74.88,74.92,17600.0,65.4523,65.4698,65.4087,65.4436,17600.0
2014-09-10 15:35:00,74.92,74.95,74.92,74.95,12700.0,65.4436,65.4698,65.4436,65.4698,12700.0
2014-09-10 15:40:00,74.94,74.94,74.89,74.89,17000.0,65.4611,65.4611,65.4174,65.4174,17000.0
2014-09-10 15:45:00,74.9,74.95,74.89,74.93,30500.0,65.4261,65.4698,65.4174,65.4523,30500.0
2014-09-10 15:50:00,74.92,74.95,74.87,74.88,35500.0,65.4436,65.4698,65.3999,65.4087,35500.0
2014-09-10 15:55:00,74.87,74.9,74.81,74.88,66100.0,65.3999,65.4261,65.3475,65.4087,66100.0
2014-09-11 09:30:00,74.47,74.65,74.47,74.56,27600.0,65.0505,65.2078,65.0505,65.1291,27600.0
2014-09-11 09:35:00,74.5,74.58,74.38,74.49,19600.0,65.0767,65.1466,64.9719,65.068,19600.0
2014-09-11 09:40:00,74.46,74.49,74.37,74.45,24500.0,65.0418,65.068,64.9632,65.0331,24500.0
2014-09-11 09:45:00,74.44,74.47,74.34,74.45,23500.0,65.0243,65.0505,64.937,65.0331,23500.0
2014-09-11 09:50:00,74.45,74.47,74.37,74.4,33100.0,65.0331,65.0505,64.9632,64.9894,33100.0
2014-09-11 09:55:00,74.38,74.44,74.34,74.41,11700.0,64.9719,65.0243,64.937,64.9981,11700.0
2014-09-11 10:00:00,74.42,74.47,74.37,74.42,11800.0,65.0069,65.0505,64.9632,65.0069,11800.0
2014-09-11 10:05:00,74.43,74.44,74.4,74.42,15600.0,65.0156,65.0243,64.9894,65.0069,15600.0
2014-09-11 10:10:00,74.41,74.53,74.4,74.48,11200.0,64.9981,65.1029,64.9894,65.0593,11200.0
2014-09-11 10:15:00,74.49,74.66,74.49,74.66,10600.0,65.068,65.2165,65.068,65.2165,10600.0
2014-09-11 10:20:00,74.62,74.62,74.52,74.56,20400.0,65.1816,65.1816,65.0942,65.1291,20400.0
2014-09-11 10:25:00,74.57,74.57,74.36,74.38,21200.0,65.1379,65.1379,64.9544,64.9719,21200.0
2014-09-11 10:30:00,74.39,74.39,74.27,74.27,19700.0,64.9806,64.9806,64.8758,64.8758,19700.0
2014-09-11 10:35:00,74.26,74.27,74.17,74.2,21500.0,64.8671,64.8758,64.7885,64.8147,21500.0
2014-09-11 10:40:00,74.2,74.22,74.12,74.14,15900.0,64.8147,64.8322,64.7448,64.7623,15900.0
2014-09-11 10:45:00,74.13,74.18,74.13,74.15,10700.0,64.7535,64.7972,64.7535,64.771,10700.0
2014-09-11 10:50:00,74.15,74.17,74.1,74.11,15600.0,64.771,64.7885,64.7273,64.7361,15600.0
2014-09-11 10:55:00,74.11,74.13,74.06,74.1,15500.0,64.7361,64.7535,64.6924,64.7273,15500.0
2014-09-11 11:00:00,74.11,74.15,74.1,74.12,15000.0,64.7361,64.771,64.7273,64.7448,15000.0
2014-09-11 11:05:00,74.13,74.14,74.11,74.12,9000.0,64.7535,64.7623,64.7361,64.7448,9000.0
2014-09-11 11:10:00,74.12,74.13,74.06,74.08,36500.0,64.7448,64.7535,64.6924,64.7099,36500.0
2014-09-11 11:15:00,74.07,74.2,74.06,74.2,33500.0,64.7011,64.8147,64.6924,64.8147,33500.0
2014-09-11 11:20:00,74.2,74.29,74.19,74.28,20700.0,64.8147,64.8933,64.8059,64.8846,20700.0
2014-09-11 11:25:00,74.29,74.31,74.25,74.29,16000.0,64.8933,64.9108,64.8584,64.8933,16000.0
2014-09-11 11:30:00,74.27,74.33,74.25,74.33,26400.0,64.8758,64.9282,64.8584,64.9282,26400.0
2014-09-11 11:35:00,74.33,74.33,74.25,74.26,14400.0,64.9282,64.9282,64.8584,64.8671,14400.0
2014-09-11 11:40:00,74.26,74.3,74.22,74.27,68700.0,64.8671,64.902,64.8322,64.8758,68700.0
2014-09-11 11:45:00,74.27,74.34,74.27,74.33,26900.0,64.8758,64.937,64.8758,64.9282,26900.0
2014-09-11 11:50:00,74.33,74.4,74.33,74.4,6400.0,64.9282,64.9894,64.9282,64.9894,6400.0
2014-09-11 11:55:00,74.41,74.48,74.41,74.47,6600.0,64.9981,65.0593,64.9981,65.0505,6600.0
2014-09-11 12:00:00,74.48,74.55,74.47,74.53,15000.0,65.0593,65.1204,65.0505,65.1029,15000.0
2014-09-11 12:05:00,74.53,74.55,74.49,74.54,16100.0,65.1029,65.1204,65.068,65.1117,16100.0
2014-09-11 12:10:00,74.53,74.55,74.51,74.52,9100.0,65.1029,65.1204,65.0855,65.0942,9100.0
2014-09-11 12:15:00,74.53,74.6,74.52,74.56,13400.0,65.1029,65.1641,65.0942,65.1291,13400.0
2014-09-11 12:20:00,74.56,74.61,74.55,74.59,5300.0,65.1291,65.1728,65.1204,65.1554,5300.0
2014-09-11 12:25:00,74.61,74.61,74.57,74.6,11100.0,65.1728,65.1728,65.1379,65.1641,11100.0
2014-09-11 12:30:00,74.6,74.64,74.57,74.64,17900.0,65.1641,65.199,65.1379,65.199,17900.0
2014-09-11 12:35:00,74.64,74.66,74.51,74.52,10600.0,65.199,65.2165,65.0855,65.0942,10600.0
2014-09-11 12:40:00,74.53,74.58,74.53,74.58,3500.0,65.1029,65.1466,65.1029,65.1466,3500.0
2014-09-11 12:45:00,74.57,74.69,74.57,74.68,13100.0,65.1379,65.2427,65.1379,65.234,13100.0
2014-09-11 12:50:00,74.68,74.72,74.68,74.72,6800.0,65.234,65.2689,65.234,65.2689,6800.0
2014-09-11 12:55:00,74.69,74.7,74.64,74.69,6700.0,65.2427,65.2514,65.199,65.2427,6700.0
2014-09-11 13:00:00,74.7,74.73,74.68,74.72,15600.0,65.2514,65.2776,65.234,65.2689,15600.0
2014-09-11 13:05:00,74.73,74.8,74.7,74.8,12400.0,65.2776,65.3388,65.2514,65.3388,12400.0
2014-09-11 13:10:00,74.8,74.82,74.79,74.81,6400.0,65.3388,65.3563,65.3301,65.3475,6400.0
2014-09-11 13:15:00,74.8,74.83,74.75,74.75,12500.0,65.3388,65.365,65.2951,65.2951,12500.0
2014-09-11 13:20:00,74.73,74.78,74.7,74.7,7800.0,65.2776,65.3213,65.2514,65.2514,7800.0
2014-09-11 13:25:00,74.71,74.71,74.64,74.67,8600.0,65.2602,65.2602,65.199,65.2252,8600.0
2014-09-11 13:30:00,74.67,74.67,74.6,74.6,9100.0,65.2252,65.2252,65.1641,65.1641,9100.0
2014-09-11 13:35:00,74.59,74.59,74.52,74.54,10600.0,65.1554,65.1554,65.0942,65.1117,10600.0
2014-09-11 13:40:00,74.53,74.53,74.48,74.48,5600.0,65.1029,65.1029,65.0593,65.0593,5600.0
2014-09-11 13:45:00,74.48,74.5,74.43,74.49,26300.0,65.0593,65.0767,65.0156,65.068,26300.0
2014-09-11 13:50:00,74.5,74.57,74.49,74.56,6400.0,65.0767,65.1379,65.068,65.1291,6400.0
2014-09-11 13:55:00,74.56,74.57,74.51,74.53,13900.0,65.1291,65.1379,65.0855,65.1029,13900.0
2014-09-11 14:00:00,74.55,74.62,74.53,74.57,18700.0,65.1204,65.1816,65.1029,65.1379,18700.0
2014-09-11 14:05:00,74.57,74.58,74.51,74.51,10500.0,65.1379,65.1466,65.0855,65.0855,10500.0
2014-09-11 14:10:00,74.51,74.54,74.48,74.48,24900.0,65.0855,65.1117,65.0593,65.0593,24900.0
2014-09-11 14:15:00,74.48,74.55,74.48,74.52,23500.0,65.0593,65.1204,65.0593,65.0942,23500.0
2014-09-11 14:20:00,74.5,74.52,74.48,74.51,4000.0,65.0767,65.0942,65.0593,65.0855,4000.0
2014-09-11 14:25:00,74.52,74.56,74.52,74.53,23300.0,65.0942,65.1291,65.0942,65.1029,23300.0
2014-09-11 14:30:00,74.55,74.61,74.54,74.57,9000.0,65.1204,65.1728,65.1117,65.1379,9000.0
2014-09-11 14:35:00,74.56,74.56,74.51,74.51,7400.0,65.1291,65.1291,65.0855,65.0855,7400.0
2014-09-11 14:40:00,74.51,74.54,74.49,74.52,7500.0,65.0855,65.1117,65.068,65.0942,7500.0
2014-09-11 14:45:00,74.53,74.57,74.46,74.54,33300.0,65.1029,65.1379,65.0418,65.1117,33300.0
2014-09-11 14:50:00,74.53,74.55,74.5,74.52,10600.0,65.1029,65.1204,65.0767,65.0942,10600.0
2014-09-11 14:55:00,74.52,74.55,74.47,74.55,12700.0,65.0942,65.1204,65.0505,65.1204,12700.0
2014-09-11 15:00:00,74.54,74.59,74.51,74.58,12900.0,65.1117,65.1554,65.0855,65.1466,12900.0
2014-09-11 15:05:00,74.58,74.59,74.56,74.57,12800.0,65.1466,65.1554,65.1291,65.1379,12800.0
2014-09-11 15:10:00,74.57,74.66,74.57,74.65,17400.0,65.1379,65.2165,65.1379,65.2078,17400.0
2014-09-11 15:15:00,74.65,74.67,74.62,74.67,11000.0,65.2078,65.2252,65.1816,65.2252,11000.0
2014-09-11 15:20:00,74.67,74.71,74.67,74.68,8500.0,65.2252,65.2602,65.2252,65.234,8500.0
2014-09-11 15:25:00,74.69,74.72,74.68,74.7,17100.0,65.2427,65.2689,65.234,65.2514,17100.0
2014-09-11 15:30:00,74.71,74.72,74.69,74.72,23400.0,65.2602,65.2689,65.2427,65.2689,23400.0
2014-09-11 15:35:00,74.72,74.72,74.7,74.71,21500.0,65.2689,65.2689,65.2514,65.2602,21500.0
2014-09-11 15:40:00,74.71,74.71,74.7,74.7,12500.0,65.2602,65.2602,65.2514,65.2514,12500.0
2014-09-11 15:45:00,74.7,74.74,74.68,74.73,63800.0,65.2514,65.2864,65.234,65.2776,63800.0
2014-09-11 15:50:00,74.73,74.74,74.66,74.67,35500.0,65.2776,65.2864,65.2165,65.2252,35500.0
2014-09-11 15:55:00,74.67,74.75,74.67,74.73,56400.0,65.2252,65.2951,65.2252,65.2776,56400.0
2014-09-12 09:30:00,74.9,74.9,74.47,74.85,63500.0,65.4261,65.4261,65.0505,65.3825,63500.0
2014-09-12 09:35:00,74.91,75.11,74.8,75.1,28400.0,65.4349,65.6096,65.3388,65.6008,28400.0
2014-09-12 09:40:00,75.1,75.24,75.08,75.09,37600.0,65.6008,65.7231,65.5834,65.5921,37600.0
2014-09-12 09:45:00,75.1,75.29,75.08,75.26,46300.0,65.6008,65.7668,65.5834,65.7406,46300.0
2014-09-12 09:50:00,75.27,75.32,75.13,75.21,23500.0,65.7493,65.793,65.627,65.6969,23500.0
2014-09-12 09:55:00,75.16,75.16,74.93,75.05,16500.0,65.6533,65.6533,65.4523,65.5572,16500.0
2014-09-12 10:00:00,75.05,75.1,74.78,74.78,14800.0,65.5572,65.6008,65.3213,65.3213,14800.0
2014-09-12 10:05:00,74.77,74.85,74.69,74.69,34700.0,65.3126,65.3825,65.2427,65.2427,34700.0
2014-09-12 10:10:00,74.69,74.78,74.68,74.77,8200.0,65.2427,65.3213,65.234,65.3126,8200.0
2014-09-12 10:15:00,74.76,74.84,74.73,74.78,8900.0,65.3038,65.3737,65.2776,65.3213,8900.0
2014-09-12 10:20:00,74.76,74.88,74.73,74.86,10800.0,65.3038,65.4087,65.2776,65.3912,10800.0
2014-09-12 10:25:00,74.81,74.83,74.72,74.8,14600.0,65.3475,65.365,65.2689,65.3388,14600.0
2014-09-12 10:30:00,74.75,74.88,74.73,74.88,9500.0,65.2951,65.4087,65.2776,65.4087,9500.0
2014-09-12 10:35:00,74.87,74.91,74.76,74.88,19300.0,65.3999,65.4349,65.3038,65.4087,19300.0
2014-09-12 10:40:00,74.88,74.9,74.8,74.8,11200.0,65.4087,65.4261,65.3388,65.3388,11200.0
2014-09-12 10:45:00,74.8,74.92,74.76,74.83,17900.0,65.3388,65.4436,65.3038,65.365,17900.0
2014-09-12 10:50:00,74.83,74.92,74.77,74.92,15100.0,65.365,65.4436,65.3126,65.4436,15100.0
2014-09-12 10:55:00,74.91,74.94,74.86,74.92,9700.0,65.4349,65.4611,65.3912,65.4436,9700.0
2014-09-12 11:00:00,74.88,74.94,74.82,74.83,7500.0,65.4087,65.4611,65.3563,65.365,7500.0
2014-09-12 11:05:00,74.81,74.92,74.8,74.91,14300.0,65.3475,65.4436,65.3388,65.4349,14300.0
2014-09-12 11:10:00,74.92,74.96,74.91,74.96,29100.0,65.4436,65.4786,65.4349,65.4786,29100.0
2014-09-12 11:15:00,74.96,74.96,74.9,74.92,15300.0,65.4786,65.4786,65.4261,65.4436,15300.0
2014-09-12 11:20:00,74.91,74.92,74.75,74.78,13800.0,65.4349,65.4436,65.2951,65.3213,13800.0
2014-09-12 11:25:00,74.75,74.8,74.75,74.77,4600.0,65.2951,65.3388,65.2951,65.3126,4600.0
2014-09-12 11:30:00,74.76,74.76,74.67,74.73,15100.0,65.3038,65.3038,65.2252,65.2776,15100.0
2014-09-12 11:35:00,74.72,74.73,74.6,74.6,9600.0,65.2689,65.2776,65.1641,65.1641,9600.0
2014-09-12 11:40:00,74.62,74.64,74.6,74.62,7200.0,65.1816,65.199,65.1641,65.1816,7200.0
2014-09-12 11:45:00,74.63,74.64,74.6,74.6,14100.0,65.1903,65.199,65.1641,65.1641,14100.0
2014-09-12 11:50:00,74.6,74.72,74.56,74.69,11200.0,65.1641,65.2689,65.1291,65.2427,11200.0
2014-09-12 11:55:00,74.71,74.79,74.68,74.78,9200.0,65.2602,65.3301,65.234,65.3213,9200.0
2014-09-12 12:00:00,74.79,74.81,74.68,74.7,15900.0,65.3301,65.3475,65.234,65.2514,15900.0
2014-09-12 12:05:00,74.69,74.69,74.65,74.67,4100.0,65.2427,65.2427,65.2078,65.2252,4100.0
2014-09-12 12:10:00,74.67,74.75,74.67,74.75,4700.0,65.2252,65.2951,65.2252,65.2951,4700.0
2014-09-12 12:15:00,74.74,74.77,74.7,74.7,4900.0,65.2864,65.3126,65.2514,65.2514,4900.0
2014-09-12 12:20:00,74.71,74.71,74.61,74.61,4900.0,65.2602,65.2602,65.1728,65.1728,4900.0
2014-09-12 12:25:00,74.6,74.65,74.59,74.59,8700.0,65.1641,65.2078,65.1554,65.1554,8700.0
2014-09-12 12:30:00,74.58,74.58,74.5,74.5,7800.0,65.1466,65.1466,65.0767,65.0767,7800.0
2014-09-12 12:35:00,74.5,74.55,74.47,74.52,18600.0,65.0767,65.1204,65.0505,65.0942,18600.0
2014-09-12 12:40:00,74.53,74.56,74.5,74.51,5300.0,65.1029,65.1291,65.0767,65.0855,5300.0
2014-09-12 12:45:00,74.52,74.52,74.45,74.49,2700.0,65.0942,65.0942,65.0331,65.068,2700.0
2014-09-12 12:50:00,74.48,74.49,74.4,74.42,6100.0,65.0593,65.068,64.9894,65.0069,6100.0
2014-09-12 12:55:00,74.41,74.44,74.4,74.43,3500.0,64.9981,65.0243,64.9894,65.0156,3500.0
2014-09-12 13:00:00,74.43,74.47,74.4,74.47,6000.0,65.0156,65.0505,64.9894,65.0505,6000.0
2014-09-12 13:05:00,74.46,74.48,74.44,74.45,2900.0,65.0418,65.0593,65.0243,65.0331,2900.0
2014-09-12 13:10:00,74.45,74.48,74.44,74.45,8400.0,65.0331,65.0593,65.0243,65.0331,8400.0
2014-09-12 13:15:00,74.46,74.48,74.41,74.42,9700.0,65.0418,65.0593,64.9981,65.0069,9700.0
2014-09-12 13:20:00,74.43,74.44,74.37,74.4,9100.0,65.0156,65.0243,64.9632,64.9894,9100.0
2014-09-12 13:25:00,74.38,74.43,74.38,74.41,4200.0,64.9719,65.0156,64.9719,64.9981,4200.0
2014-09-12 13:30:00,74.41,74.47,74.38,74.4,7500.0,64.9981,65.0505,64.9719,64.9894,7500.0
2014-09-12 13:35:00,74.39,74.41,74.36,74.36,3600.0,64.9806,64.9981,64.9544,64.9544,3600.0
2014-09-12 13:40:00,74.35,74.4,74.31,74.4,6100.0,64.9457,64.9894,64.9108,64.9894,6100.0
2014-09-12 13:45:00,74.39,74.42,74.38,74.41,7400.0,64.9806,65.0069,64.9719,64.9981,7400.0
2014-09-12 13:50:00,74.42,74.42,74.34,74.36,4600.0,65.0069,65.0069,64.937,64.9544,4600.0
2014-09-12 13:55:00,74.36,74.37,74.29,74.29,4800.0,64.9544,64.9632,64.8933,64.8933,4800.0
2014-09-12 14:00:00,74.29,74.35,74.26,74.35,13200.0,64.8933,64.9457,64.8671,64.9457,13200.0
2014-09-12 14:05:00,74.36,74.49,74.36,74.46,9800.0,64.9544,65.068,64.9544,65.0418,9800.0
2014-09-12 14:10:00,74.46,74.55,74.46,74.48,10800.0,65.0418,65.1204,65.0418,65.0593,10800.0
2014-09-12 14:15:00,74.48,74.5,74.43,74.44,5900.0,65.0593,65.0767,65.0156,65.0243,5900.0
2014-09-12 14:20:00,74.42,74.44,74.38,74.4,5600.0,65.0069,65.0243,64.9719,64.9894,5600.0
2014-09-12 14:25:00,74.39,74.39,74.3,74.31,9700.0,64.9806,64.9806,64.902,64.9108,9700.0
2014-09-12 14:30:00,74.31,74.34,74.27,74.27,37200.0,64.9108,64.937,64.8758,64.8758,37200.0
2014-09-12 14:35:00,74.28,74.39,74.28,74.38,12800.0,64.8846,64.9806,64.8846,64.9719,12800.0
2014-09-12 14:40:00,74.38,74.44,74.35,74.43,17100.0,64.9719,65.0243,64.9457,65.0156,17100.0
2014-09-12 14:45:00,74.43,74.45,74.39,74.41,10600.0,65.0156,65.0331,64.9806,64.9981,10600.0
2014-09-12 14:50:00,74.42,74.42,74.34,74.34,8900.0,65.0069,65.0069,64.937,64.937,8900.0
2014-09-12 14:55:00,74.34,74.41,74.33,74.41,14400.0,64.937,64.9981,64.9282,64.9981,14400.0
2014-09-12 15:00:00,74.4,74.45,74.38,74.41,10000.0,64.9894,65.0331,64.9719,64.9981,10000.0
2014-09-12 15:05:00,74.41,74.48,74.41,74.46,9300.0,64.9981,65.0593,64.9981,65.0418,9300.0
2014-09-12 15:10:00,74.44,74.49,74.42,74.47,11400.0,65.0243,65.068,65.0069,65.0505,11400.0
2014-09-12 15:15:00,74.48,74.5,74.43,74.49,17000.0,65.0593,65.0767,65.0156,65.068,17000.0
2014-09-12 15:20:00,74.51,74.53,74.46,74.53,10600.0,65.0855,65.1029,65.0418,65.1029,10600.0
2014-09-12 15:25:00,74.54,74.56,74.47,74.48,13100.0,65.1117,65.1291,65.0505,65.0593,13100.0
2014-09-12 15:30:00,74.49,74.51,74.46,74.48,13600.0,65.068,65.0855,65.0418,65.0593,13600.0
2014-09-12 15:35:00,74.47,74.5,74.43,74.5,20800.0,65.0505,65.0767,65.0156,65.0767,20800.0
2014-09-12 15:40:00,74.49,74.55,74.45,74.47,26800.0,65.068,65.1204,65.0331,65.0505,26800.0
2014-09-12 15:45:00,74.47,74.47,74.41,74.47,45600.0,65.0505,65.0505,64.9981,65.0505,45600.0
2014-09-12 15:50:00,74.46,74.5,74.45,74.47,44000.0,65.0418,65.0767,65.0331,65.0505,44000.0
2014-09-12 15:55:00,74.49,74.51,74.48,74.5,81700.0,65.068,65.0855,65.0593,65.0767,81700.0
2014-09-15 09:30:00,74.39,74.6,74.39,74.58,27500.0,64.9806,65.1641,64.9806,65.1466,27500.0
2014-09-15 09:35:00,74.54,74.6,74.27,74.28,16100.0,65.1117,65.1641,64.8758,64.8846,16100.0
2014-09-15 09:40:00,74.34,74.61,74.28,74.47,19500.0,64.937,65.1728,64.8846,65.0505,19500.0
2014-09-15 09:45:00,74.47,74.51,74.25,74.34,10400.0,65.0505,65.0855,64.8584,64.937,10400.0
2014-09-15 09:50:00,74.34,74.44,74.3,74.36,23100.0,64.937,65.0243,64.902,64.9544,23100.0
2014-09-15 09:55:00,74.37,74.37,74.21,74.24,9500.0,64.9632,64.9632,64.8234,64.8496,9500.0
2014-09-15 10:00:00,74.22,74.22,74.14,74.21,11000.0,64.8322,64.8322,64.7623,64.8234,11000.0
2014-09-15 10:05:00,74.2,74.2,74.12,74.2,8400.0,64.8147,64.8147,64.7448,64.8147,8400.0
2014-09-15 10:10:00,74.17,74.23,74.13,74.18,6400.0,64.7885,64.8409,64.7535,64.7972,6400.0
2014-09-15 10:15:00,74.19,74.19,74.1,74.17,7200.0,64.8059,64.8059,64.7273,64.7885,7200.0
2014-09-15 10:20:00,74.14,74.15,74.06,74.15,7900.0,64.7623,64.771,64.6924,64.771,7900.0
2014-09-15 10:25:00,74.18,74.26,74.12,74.22,7000.0,64.7972,64.8671,64.7448,64.8322,7000.0
2014-09-15 10:30:00,74.19,74.29,74.19,74.25,5400.0,64.8059,64.8933,64.8059,64.8584,5400.0
2014-09-15 10:35:00,74.23,74.31,74.16,74.31,16100.0,64.8409,64.9108,64.7797,64.9108,16100.0
2014-09-15 10:40:00,74.34,74.36,74.27,74.35,14300.0,64.937,64.9544,64.8758,64.9457,14300.0
2014-09-15 10:45:00,74.36,74.36,74.29,74.3,4400.0,64.9544,64.9544,64.8933,64.902,4400.0
2014-09-15 10:50:00,74.29,74.34,74.27,74.29,6700.0,64.8933,64.937,64.8758,64.8933,6700.0
2014-09-15 10:55:00,74.28,74.38,74.28,74.38,8500.0,64.8846,64.9719,64.8846,64.9719,8500.0
2014-09-15 11:00:00,74.37,74.37,74.35,74.37,5100.0,64.9632,64.9632,64.9457,64.9632,5100.0
2014-09-15 11:05:00,74.38,74.45,74.37,74.41,11800.0,64.9719,65.0331,64.9632,64.9981,11800.0
2014-09-15 11:10:00,74.42,74.45,74.41,74.43,4700.0,65.0069,65.0331,64.9981,65.0156,4700.0
2014-09-15 11:15:00,74.43,74.45,74.33,74.33,4600.0,65.0156,65.0331,64.9282,64.9282,4600.0
2014-09-15 11:20:00,74.32,74.33,74.28,74.28,6800.0,64.9195,64.9282,64.8846,64.8846,6800.0
2014-09-15 11:25:00,74.26,74.29,74.25,74.29,7500.0,64.8671,64.8933,64.8584,64.8933,7500.0
2014-09-15 11:30:00,74.3,74.3,74.24,74.28,11300.0,64.902,64.902,64.8496,64.8846,11300.0
2014-09-15 11:35:00,74.26,74.28,74.21,74.22,15500.0,64.8671,64.8846,64.8234,64.8322,15500.0
2014-09-15 11:40:00,74.22,74.23,74.19,74.22,5700.0,64.8322,64.8409,64.8059,64.8322,5700.0
2014-09-15 11:45:00,74.22,74.23,74.19,74.2,5200.0,64.8322,64.8409,64.8059,64.8147,5200.0
2014-09-15 11:50:00,74.2,74.22,74.2,74.21,5600.0,64.8147,64.8322,64.8147,64.8234,5600.0
2014-09-15 11:55:00,74.22,74.23,74.19,74.21,7300.0,64.8322,64.8409,64.8059,64.8234,7300.0
2014-09-15 12:00:00,74.22,74.29,74.21,74.27,7700.0,64.8322,64.8933,64.8234,64.8758,7700.0
2014-09-15 12:05:00,74.28,74.3,74.25,74.27,5700.0,64.8846,64.902,64.8584,64.8758,5700.0
2014-09-15 12:10:00,74.28,74.3,74.26,74.26,3800.0,64.8846,64.902,64.8671,64.8671,3800.0
2014-09-15 12:15:00,74.25,74.26,74.21,74.24,5300.0,64.8584,64.8671,64.8234,64.8496,5300.0
2014-09-15 12:20:00,74.24,74.24,74.21,74.21,3400.0,64.8496,64.8496,64.8234,64.8234,3400.0
2014-09-15 12:25:00,74.23,74.29,74.23,74.24,3700.0,64.8409,64.8933,64.8409,64.8496,3700.0
2014-09-15 12:30:00,74.25,74.25,74.21,74.24,3800.0,64.8584,64.8584,64.8234,64.8496,3800.0
2014-09-15 12:35:00,74.24,74.29,74.23,74.28,2200.0,64.8496,64.8933,64.8409,64.8846,2200.0
2014-09-15 12:40:00,74.29,74.37,74.29,74.36,326800.0,64.8933,64.9632,64.8933,64.9544,326800.0
2014-09-15 12:45:00,74.36,74.43,74.35,74.43,9200.0,64.9544,65.0156,64.9457,65.0156,9200.0
2014-09-15 12:50:00,74.44,74.48,74.43,74.48,3300.0,65.0243,65.0593,65.0156,65.0593,3300.0
2014-09-15 12:55:00,74.48,74.56,74.48,74.53,12600.0,65.0593,65.1291,65.0593,65.1029,12600.0
2014-09-15 13:00:00,74.54,74.58,74.52,74.58,9100.0,65.1117,65.1466,65.0942,65.1466,9100.0
2014-09-15 13:05:00,74.58,74.69,74.58,74.65,9800.0,65.1466,65.2427,65.1466,65.2078,9800.0
2014-09-15 13:10:00,74.64,74.64,74.59,74.6,9500.0,65.199,65.199,65.1554,65.1641,9500.0
2014-09-15 13:15:00,74.6,74.65,74.6,74.65,4600.0,65.1641,65.2078,65.1641,65.2078,4600.0
2014-09-15 13:20:00,74.65,74.72,74.62,74.72,11000.0,65.2078,65.2689,65.1816,65.2689,11000.0
2014-09-15 13:25:00,74.7,74.74,74.68,74.68,9700.0,65.2514,65.2864,65.234,65.234,9700.0
2014-09-15 13:30:00,74.68,74.69,74.66,74.66,6600.0,65.234,65.2427,65.2165,65.2165,6600.0
2014-09-15 13:35:00,74.65,74.65,74.57,74.61,6700.0,65.2078,65.2078,65.1379,65.1728,6700.0
2014-09-15 13:40:00,74.61,74.63,74.57,74.59,11700.0,65.1728,65.1903,65.1379,65.1554,11700.0
2014-09-15 13:45:00,74.59,74.62,74.56,74.56,7200.0,65.1554,65.1816,65.1291,65.1291,7200.0
2014-09-15 13:50:00,74.55,74.56,74.49,74.51,11400.0,65.1204,65.1291,65.068,65.0855,11400.0
2014-09-15 13:55:00,74.51,74.53,74.48,74.5,5000.0,65.0855,65.1029,65.0593,65.0767,5000.0
2014-09-15 14:00:00,74.5,74.52,74.48,74.49,4500.0,65.0767,65.0942,65.0593,65.068,4500.0
2014-09-15 14:05:00,74.5,74.58,74.49,74.58,7700.0,65.0767,65.1466,65.068,65.1466,7700.0
2014-09-15 14:10:00,74.57,74.59,74.53,74.55,9000.0,65.1379,65.1554,65.1029,65.1204,9000.0
2014-09-15 14:15:00,74.54,74.54,74.5,74.53,6100.0,65.1117,65.1117,65.0767,65.1029,6100.0
2014-09-15 14:20:00,74.53,74.56,74.51,74.54,7900.0,65.1029,65.1291,65.0855,65.1117,7900.0
2014-09-15 14:25:00,74.54,74.63,74.54,74.63,10700.0,65.1117,65.1903,65.1117,65.1903,10700.0
2014-09-15 14:30:00,74.63,74.64,74.61,74.61,7700.0,65.1903,65.199,65.1728,65.1728,7700.0
2014-09-15 14:35:00,74.6,74.64,74.59,74.62,10600.0,65.1641,65.199,65.1554,65.1816,10600.0
2014-09-15 14:40:00,74.62,74.63,74.6,74.62,9500.0,65.1816,65.1903,65.1641,65.1816,9500.0
2014-09-15 14:45:00,74.62,74.63,74.55,74.57,8600.0,65.1816,65.1903,65.1204,65.1379,8600.0
2014-09-15 14:50:00,74.57,74.58,74.53,74.53,10100.0,65.1379,65.1466,65.1029,65.1029,10100.0
2014-09-15 14:55:00,74.52,74.54,74.52,74.53,7600.0,65.0942,65.1117,65.0942,65.1029,7600.0
2014-09-15 15:00:00,74.53,74.53,74.47,74.48,7100.0,65.1029,65.1029,65.0505,65.0593,7100.0
2014-09-15 15:05:00,74.49,74.5,74.47,74.47,10800.0,65.068,65.0767,65.0505,65.0505,10800.0
2014-09-15 15:10:00,74.46,74.52,74.46,74.49,13800.0,65.0418,65.0942,65.0418,65.068,13800.0
2014-09-15 15:15:00,74.5,74.53,74.49,74.51,16800.0,65.0767,65.1029,65.068,65.0855,16800.0
2014-09-15 15:20:00,74.51,74.55,74.5,74.55,13000.0,65.0855,65.1204,65.0767,65.1204,13000.0
2014-09-15 15:25:00,74.56,74.56,74.51,74.53,13500.0,65.1291,65.1291,65.0855,65.1029,13500.0
2014-09-15 15:30:00,74.53,74.53,74.46,74.53,17000.0,65.1029,65.1029,65.0418,65.1029,17000.0
2014-09-15 15:35:00,74.54,74.55,74.49,74.51,16500.0,65.1117,65.1204,65.068,65.0855,16500.0
2014-09-15 15:40:00,74.51,74.51,74.44,74.44,14000.0,65.0855,65.0855,65.0243,65.0243,14000.0
2014-09-15 15:45:00,74.44,74.48,74.43,74.46,25600.0,65.0243,65.0593,65.0156,65.0418,25600.0
2014-09-15 15:50:00,74.45,74.46,74.41,74.43,27700.0,65.0331,65.0418,64.9981,65.0156,27700.0
2014-09-15 15:55:00,74.44,74.46,74.41,74.43,40400.0,65.0243,65.0418,64.9981,65.0156,40400.0
2014-09-16 09:30:00,74.3,74.3,74.06,74.15,36000.0,64.902,64.902,64.6924,64.771,36000.0
2014-09-16 09:35:00,74.21,74.43,74.21,74.43,3000.0,64.8234,65.0156,64.8234,65.0156,3000.0
2014-09-16 09:40:00,74.44,74.55,74.41,74.53,5400.0,65.0243,65.1204,64.9981,65.1029,5400.0
2014-09-16 09:45:00,74.52,74.52,74.39,74.46,9300.0,65.0942,65.0942,64.9806,65.0418,9300.0
2014-09-16 09:50:00,74.43,74.74,74.43,74.69,7300.0,65.0156,65.2864,65.0156,65.2427,7300.0
2014-09-16 09:55:00,74.63,74.68,74.57,74.59,5200.0,65.1903,65.234,65.1379,65.1554,5200.0
2014-09-16 10:00:00,74.59,74.74,74.59,74.73,9500.0,65.1554,65.2864,65.1554,65.2776,9500.0
2014-09-16 10:05:00,74.73,74.74,74.65,74.7,6400.0,65.2776,65.2864,65.2078,65.2514,6400.0
2014-09-16 10:10:00,74.69,74.79,74.69,74.76,4300.0,65.2427,65.3301,65.2427,65.3038,4300.0
2014-09-16 10:15:00,74.75,74.8,74.7,74.7,5700.0,65.2951,65.3388,65.2514,65.2514,5700.0
2014-09-16 10:20:00,74.69,74.71,74.67,74.69,4100.0,65.2427,65.2602,65.2252,65.2427,4100.0
2014-09-16 10:25:00,74.67,74.72,74.67,74.68,5700.0,65.2252,65.2689,65.2252,65.234,5700.0
2014-09-16 10:30:00,74.66,74.68,74.54,74.6,7900.0,65.2165,65.234,65.1117,65.1641,7900.0
2014-09-16 10:35:00,74.57,74.67,74.57,74.66,3400.0,65.1379,65.2252,65.1379,65.2165,3400.0
2014-09-16 10:40:00,74.65,74.7,74.65,74.65,8400.0,65.2078,65.2514,65.2078,65.2078,8400.0
2014-09-16 10:45:00,74.66,74.73,74.64,74.7,4400.0,65.2165,65.2776,65.199,65.2514,4400.0
2014-09-16 10:50:00,74.68,74.76,74.68,74.74,6300.0,65.234,65.3038,65.234,65.2864,6300.0
2014-09-16 10:55:00,74.72,74.78,74.69,74.76,11600.0,65.2689,65.3213,65.2427,65.3038,11600.0
2014-09-16 11:00:00,74.76,74.76,74.7,74.71,5500.0,65.3038,65.3038,65.2514,65.2602,5500.0
2014-09-16 11:05:00,74.72,74.78,74.72,74.73,7300.0,65.2689,65.3213,65.2689,65.2776,7300.0
2014-09-16 11:10:00,74.72,74.74,74.68,74.69,3600.0,65.2689,65.2864,65.234,65.2427,3600.0
2014-09-16 11:15:00,74.68,74.7,74.65,74.67,3700.0,65.234,65.2514,65.2078,65.2252,3700.0
2014-09-16 11:20:00,74.68,74.74,74.67,74.74,7000.0,65.234,65.2864,65.2252,65.2864,7000.0
2014-09-16 11:25:00,74.73,74.83,74.72,74.83,4900.0,65.2776,65.365,65.2689,65.365,4900.0
2014-09-16 11:30:00,74.82,74.87,74.82,74.86,7600.0,65.3563,65.3999,65.3563,65.3912,7600.0
2014-09-16 11:35:00,74.86,74.9,74.81,74.81,6900.0,65.3912,65.4261,65.3475,65.3475,6900.0
2014-09-16 11:40:00,74.82,74.83,74.75,74.77,10100.0,65.3563,65.365,65.2951,65.3126,10100.0
2014-09-16 11:45:00,74.76,74.81,74.76,74.81,5900.0,65.3038,65.3475,65.3038,65.3475,5900.0
2014-09-16 11:50:00,74.8,74.89,74.8,74.87,4900.0,65.3388,65.4174,65.3388,65.3999,4900.0
2014-09-16 11:55:00,74.86,74.91,74.83,74.9,21000.0,65.3912,65.4349,65.365,65.4261,21000.0
2014-09-16 12:00:00,74.91,74.96,74.91,74.95,8200.0,65.4349,65.4786,65.4349,65.4698,8200.0
2014-09-16 12:05:00,74.92,74.97,74.92,74.95,9100.0,65.4436,65.4873,65.4436,65.4698,9100.0
2014-09-16 12:10:00,74.95,74.99,74.95,74.97,4700.0,65.4698,65.5048,65.4698,65.4873,4700.0
2014-09-16 12:15:00,74.96,74.96,74.93,74.95,4200.0,65.4786,65.4786,65.4523,65.4698,4200.0
2014-09-16 12:20:00,74.95,75.14,74.95,75.14,8800.0,65.4698,65.6358,65.4698,65.6358,8800.0
2014-09-16 12:25:00,75.14,75.16,75.07,75.12,3800.0,65.6358,65.6533,65.5746,65.6183,3800.0
2014-09-16 12:30:00,75.11,75.17,75.1,75.15,7800.0,65.6096,65.662,65.6008,65.6445,7800.0
2014-09-16 12:35:00,75.14,75.18,75.13,75.18,4700.0,65.6358,65.6707,65.627,65.6707,4700.0
2014-09-16 12:40:00,75.18,75.19,75.13,75.13,5600.0,65.6707,65.6795,65.627,65.627,5600.0
2014-09-16 12:45:00,75.08,75.09,75.06,75.06,3500.0,65.5834,65.5921,65.5659,65.5659,3500.0
2014-09-16 12:50:00,75.06,75.06,75.02,75.02,1100.0,65.5659,65.5659,65.531,65.531,1100.0
2014-09-16 12:55:00,75.02,75.04,75.01,75.02,6500.0,65.531,65.5484,65.5222,65.531,6500.0
2014-09-16 13:00:00,75.02,75.09,75.02,75.04,7000.0,65.531,65.5921,65.531,65.5484,7000.0
2014-09-16 13:05:00,75.02,75.04,75.01,75.04,5600.0,65.531,65.5484,65.5222,65.5484,5600.0
2014-09-16 13:10:00,75.04,75.04,75.0,75.01,4500.0,65.5484,65.5484,65.5135,65.5222,4500.0
2014-09-16 13:15:00,75.01,75.13,75.01,75.12,6100.0,65.5222,65.627,65.5222,65.6183,6100.0
2014-09-16 13:20:00,75.12,75.16,75.12,75.15,6100.0,65.6183,65.6533,65.6183,65.6445,6100.0
2014-09-16 13:25:00,75.14,75.14,75.1,75.12,2900.0,65.6358,65.6358,65.6008,65.6183,2900.0
2014-09-16 13:30:00,75.14,75.16,75.12,75.14,5000.0,65.6358,65.6533,65.6183,65.6358,5000.0
2014-09-16 13:35:00,75.15,75.2,75.14,75.15,9100.0,65.6445,65.6882,65.6358,65.6445,9100.0
2014-09-16 13:40:00,75.15,75.17,75.14,75.15,3600.0,65.6445,65.662,65.6358,65.6445,3600.0
2014-09-16 13:45:00,75.16,75.17,75.13,75.14,4800.0,65.6533,65.662,65.627,65.6358,4800.0
2014-09-16 13:50:00,75.13,75.14,75.12,75.12,2600.0,65.627,65.6358,65.6183,65.6183,2600.0
2014-09-16 13:55:00,75.12,75.12,75.05,75.05,8200.0,65.6183,65.6183,65.5572,65.5572,8200.0
2014-09-16 14:00:00,75.06,75.06,74.95,74.96,10800.0,65.5659,65.5659,65.4698,65.4786,10800.0
2014-09-16 14:05:00,74.95,74.97,74.91,74.92,12400.0,65.4698,65.4873,65.4349,65.4436,12400.0
2014-09-16 14:10:00,74.92,74.95,74.91,74.95,12300.0,65.4436,65.4698,65.4349,65.4698,12300.0
2014-09-16 14:15:00,74.96,74.98,74.89,74.9,4600.0,65.4786,65.496,65.4174,65.4261,4600.0
2014-09-16 14:20:00,74.9,74.99,74.9,74.94,9000.0,65.4261,65.5048,65.4261,65.4611,9000.0
2014-09-16 14:25:00,74.93,74.97,74.92,74.95,6100.0,65.4523,65.4873,65.4436,65.4698,6100.0
2014-09-16 14:30:00,74.94,74.96,74.92,74.96,6000.0,65.4611,65.4786,65.4436,65.4786,6000.0
2014-09-16 14:35:00,74.98,74.98,74.94,74.95,3700.0,65.496,65.496,65.4611,65.4698,3700.0
2014-09-16 14:40:00,74.95,74.96,74.92,74.92,4500.0,65.4698,65.4786,65.4436,65.4436,4500.0
2014-09-16 14:45:00,74.92,74.93,74.9,74.91,4000.0,65.4436,65.4523,65.4261,65.4349,4000.0
2014-09-16 14:50:00,74.91,74.92,74.87,74.89,6100.0,65.4349,65.4436,65.3999,65.4174,6100.0
2014-09-16 14:55:00,74.89,74.91,74.87,74.89,5100.0,65.4174,65.4349,65.3999,65.4174,5100.0
2014-09-16 15:00:00,74.89,74.9,74.88,74.88,6000.0,65.4174,65.4261,65.4087,65.4087,6000.0
2014-09-16 15:05:00,74.88,74.92,74.87,74.88,8600.0,65.4087,65.4436,65.3999,65.4087,8600.0
2014-09-16 15:10:00,74.89,74.9,74.86,74.87,5300.0,65.4174,65.4261,65.3912,65.3999,5300.0
2014-09-16 15:15:00,74.87,74.91,74.85,74.91,7400.0,65.3999,65.4349,65.3825,65.4349,7400.0
2014-09-16 15:20:00,74.91,74.91,74.85,74.88,10800.0,65.4349,65.4349,65.3825,65.4087,10800.0
2014-09-16 15:25:00,74.89,74.89,74.8,74.8,12300.0,65.4174,65.4174,65.3388,65.3388,12300.0
2014-09-16 15:30:00,74.81,74.83,74.77,74.77,12900.0,65.3475,65.365,65.3126,65.3126,12900.0
2014-09-16 15:35:00,74.77,74.8,74.76,74.8,15400.0,65.3126,65.3388,65.3038,65.3388,15400.0
2014-09-16 15:40:00,74.8,74.81,74.78,74.8,17400.0,65.3388,65.3475,65.3213,65.3388,17400.0
2014-09-16 15:45:00,74.79,74.82,74.78,74.79,19100.0,65.3301,65.3563,65.3213,65.3301,19100.0
2014-09-16 15:50:00,74.79,74.79,74.73,74.77,26800.0,65.3301,65.3301,65.2776,65.3126,26800.0
2014-09-16 15:55:00,74.77,74.77,74.74,74.76,46800.0,65.3126,65.3126,65.2864,65.3038,46800.0
2014-09-17 09:30:00,74.7,74.99,74.6,74.94,26500.0,65.2514,65.5048,65.1641,65.4611,26500.0
2014-09-17 09:35:00,74.87,74.92,74.69,74.74,9600.0,65.3999,65.4436,65.2427,65.2864,9600.0
2014-09-17 09:40:00,74.78,74.78,74.47,74.57,9700.0,65.3213,65.3213,65.0505,65.1379,9700.0
2014-09-17 09:45:00,74.59,74.78,74.59,74.78,3200.0,65.1554,65.3213,65.1554,65.3213,3200.0
2014-09-17 09:50:00,74.78,74.81,74.71,74.71,9900.0,65.3213,65.3475,65.2602,65.2602,9900.0
2014-09-17 09:55:00,74.75,74.92,74.75,74.89,10300.0,65.2951,65.4436,65.2951,65.4174,10300.0
2014-09-17 10:00:00,74.89,74.89,74.76,74.76,10800.0,65.4174,65.4174,65.3038,65.3038,10800.0
2014-09-17 10:05:00,74.77,74.8,74.7,74.77,10900.0,65.3126,65.3388,65.2514,65.3126,10900.0
2014-09-17 10:10:00,74.76,74.77,74.64,74.64,9800.0,65.3038,65.3126,65.199,65.199,9800.0
2014-09-17 10:15:00,74.64,74.7,74.6,74.7,7000.0,65.199,65.2514,65.1641,65.2514,7000.0
2014-09-17 10:20:00,74.7,74.7,74.6,74.67,7500.0,65.2514,65.2514,65.1641,65.2252,7500.0
2014-09-17 10:25:00,74.67,74.82,74.67,74.81,9200.0,65.2252,65.3563,65.2252,65.3475,9200.0
2014-09-17 10:30:00,74.78,74.78,74.72,74.76,5100.0,65.3213,65.3213,65.2689,65.3038,5100.0
2014-09-17 10:35:00,74.76,74.77,74.71,74.74,8700.0,65.3038,65.3126,65.2602,65.2864,8700.0
2014-09-17 10:40:00,74.74,74.81,74.74,74.79,10200.0,65.2864,65.3475,65.2864,65.3301,10200.0
2014-09-17 10:45:00,74.78,74.78,74.63,74.63,10600.0,65.3213,65.3213,65.1903,65.1903,10600.0
2014-09-17 10:50:00,74.62,74.68,74.6,74.64,5100.0,65.1816,65.234,65.1641,65.199,5100.0
2014-09-17 10:55:00,74.61,74.63,74.55,74.58,4500.0,65.1728,65.1903,65.1204,65.1466,4500.0
2014-09-17 11:00:00,74.57,74.6,74.56,74.6,6700.0,65.1379,65.1641,65.1291,65.1641,6700.0
2014-09-17 11:05:00,74.61,74.62,74.58,74.59,5800.0,65.1728,65.1816,65.1466,65.1554,5800.0
2014-09-17 11:10:00,74.57,74.64,74.57,74.64,9500.0,65.1379,65.199,65.1379,65.199,9500.0
2014-09-17 11:15:00,74.66,74.72,74.66,74.71,6000.0,65.2165,65.2689,65.2165,65.2602,6000.0
2014-09-17 11:20:00,74.72,74.75,74.71,74.74,9500.0,65.2689,65.2951,65.2602,65.2864,9500.0
2014-09-17 11:25:00,74.75,74.75,74.73,74.74,5000.0,65.2951,65.2951,65.2776,65.2864,5000.0
2014-09-17 11:30:00,74.74,74.74,74.62,74.64,9500.0,65.2864,65.2864,65.1816,65.199,9500.0
2014-09-17 11:35:00,74.64,74.65,74.61,74.64,4400.0,65.199,65.2078,65.1728,65.199,4400.0
2014-09-17 11:40:00,74.65,74.66,74.62,74.63,4400.0,65.2078,65.2165,65.1816,65.1903,4400.0
2014-09-17 11:45:00,74.64,74.65,74.61,74.61,4200.0,65.199,65.2078,65.1728,65.1728,4200.0
2014-09-17 11:50:00,74.61,74.63,74.61,74.62,6000.0,65.1728,65.1903,65.1728,65.1816,6000.0
2014-09-17 11:55:00,74.6,74.61,74.59,74.6,2200.0,65.1641,65.1728,65.1554,65.1641,2200.0
2014-09-17 12:00:00,74.6,74.61,74.59,74.59,5200.0,65.1641,65.1728,65.1554,65.1554,5200.0
2014-09-17 12:05:00,74.58,74.59,74.54,74.55,5800.0,65.1466,65.1554,65.1117,65.1204,5800.0
2014-09-17 12:10:00,74.55,74.56,74.53,74.53,2100.0,65.1204,65.1291,65.1029,65.1029,2100.0
2014-09-17 12:15:00,74.53,74.54,74.51,74.53,4000.0,65.1029,65.1117,65.0855,65.1029,4000.0
2014-09-17 12:20:00,74.52,74.52,74.48,74.5,7000.0,65.0942,65.0942,65.0593,65.0767,7000.0
2014-09-17 12:25:00,74.48,74.5,74.47,74.5,4400.0,65.0593,65.0767,65.0505,65.0767,4400.0
2014-09-17 12:30:00,74.5,74.5,74.48,74.49,2900.0,65.0767,65.0767,65.0593,65.068,2900.0
2014-09-17 12:35:00,74.48,74.55,74.48,74.53,9000.0,65.0593,65.1204,65.0593,65.1029,9000.0
2014-09-17 12:40:00,74.55,74.56,74.53,74.55,2600.0,65.1204,65.1291,65.1029,65.1204,2600.0
2014-09-17 12:45:00,74.56,74.56,74.53,74.54,2500.0,65.1291,65.1291,65.1029,65.1117,2500.0
2014-09-17 12:50:00,74.54,74.54,74.53,74.53,500.0,65.1117,65.1117,65.1029,65.1029,500.0
2014-09-17 12:55:00,74.53,74.54,74.52,74.52,3800.0,65.1029,65.1117,65.0942,65.0942,3800.0
2014-09-17 13:00:00,74.52,74.54,74.52,74.54,3000.0,65.0942,65.1117,65.0942,65.1117,3000.0
2014-09-17 13:05:00,74.54,74.54,74.51,74.52,5100.0,65.1117,65.1117,65.0855,65.0942,5100.0
2014-09-17 13:10:00,74.51,74.56,74.51,74.56,3700.0,65.0855,65.1291,65.0855,65.1291,3700.0
2014-09-17 13:15:00,74.56,74.6,74.56,74.59,6500.0,65.1291,65.1641,65.1291,65.1554,6500.0
2014-09-17 13:20:00,74.6,74.67,74.6,74.67,5200.0,65.1641,65.2252,65.1641,65.2252,5200.0
2014-09-17 13:25:00,74.66,74.66,74.62,74.64,4800.0,65.2165,65.2165,65.1816,65.199,4800.0
2014-09-17 13:30:00,74.64,74.69,74.63,74.65,6600.0,65.199,65.2427,65.1903,65.2078,6600.0
2014-09-17 13:35:00,74.65,74.65,74.62,74.63,2300.0,65.2078,65.2078,65.1816,65.1903,2300.0
2014-09-17 13:40:00,74.63,74.71,74.63,74.68,9000.0,65.1903,65.2602,65.1903,65.234,9000.0
2014-09-17 13:45:00,74.68,74.69,74.66,74.67,3100.0,65.234,65.2427,65.2165,65.2252,3100.0
2014-09-17 13:50:00,74.65,74.7,74.64,74.7,4500.0,65.2078,65.2514,65.199,65.2514,4500.0
2014-09-17 13:55:00,74.7,74.76,74.69,74.73,9100.0,65.2514,65.3038,65.2427,65.2776,9100.0
2014-09-17 14:00:00,74.75,74.91,74.36,74.46,32000.0,65.2951,65.4349,64.9544,65.0418,32000.0
2014-09-17 14:05:00,74.48,74.75,74.48,74.71,23000.0,65.0593,65.2951,65.0593,65.2602,23000.0
2014-09-17 14:10:00,74.7,74.83,74.7,74.78,10600.0,65.2514,65.365,65.2514,65.3213,10600.0
2014-09-17 14:15:00,74.79,74.79,74.71,74.77,8900.0,65.3301,65.3301,65.2602,65.3126,8900.0
2014-09-17 14:20:00,74.76,74.84,74.74,74.84,3800.0,65.3038,65.3737,65.2864,65.3737,3800.0
2014-09-17 14:25:00,74.86,74.88,74.81,74.87,6400.0,65.3912,65.4087,65.3475,65.3999,6400.0
2014-09-17 14:30:00,74.88,74.88,74.79,74.79,7500.0,65.4087,65.4087,65.3301,65.3301,7500.0
2014-09-17 14:35:00,74.81,74.82,74.74,74.75,5700.0,65.3475,65.3563,65.2864,65.2951,5700.0
2014-09-17 14:40:00,74.75,74.8,74.71,74.72,5800.0,65.2951,65.3388,65.2602,65.2689,5800.0
2014-09-17 14:45:00,74.72,74.76,74.67,74.76,8500.0,65.2689,65.3038,65.2252,65.3038,8500.0
2014-09-17 14:50:00,74.74,74.83,74.71,74.81,7000.0,65.2864,65.365,65.2602,65.3475,7000.0
2014-09-17 14:55:00,74.84,74.84,74.77,74.83,3200.0,65.3737,65.3737,65.3126,65.365,3200.0
2014-09-17 15:00:00,74.83,74.89,74.8,74.88,11100.0,65.365,65.4174,65.3388,65.4087,11100.0
2014-09-17 15:05:00,74.87,74.94,74.87,74.92,9200.0,65.3999,65.4611,65.3999,65.4436,9200.0
2014-09-17 15:10:00,74.92,74.99,74.91,74.99,9200.0,65.4436,65.5048,65.4349,65.5048,9200.0
2014-09-17 15:15:00,74.98,75.05,74.95,74.95,13000.0,65.496,65.5572,65.4698,65.4698,13000.0
2014-09-17 15:20:00,74.95,74.95,74.78,74.83,29100.0,65.4698,65.4698,65.3213,65.365,29100.0
2014-09-17 15:25:00,74.82,74.87,74.78,74.83,16200.0,65.3563,65.3999,65.3213,65.365,16200.0
2014-09-17 15:30:00,74.85,74.88,74.76,74.76,20000.0,65.3825,65.4087,65.3038,65.3038,20000.0
2014-09-17 15:35:00,74.75,74.79,74.69,74.71,19400.0,65.2951,65.3301,65.2427,65.2602,19400.0
2014-09-17 15:40:00,74.71,74.72,74.67,74.7,12600.0,65.2602,65.2689,65.2252,65.2514,12600.0
2014-09-17 15:45:00,74.7,74.7,74.55,74.63,34300.0,65.2514,65.2514,65.1204,65.1903,34300.0
2014-09-17 15:50:00,74.62,74.72,74.61,74.71,26100.0,65.1816,65.2689,65.1728,65.2602,26100.0
2014-09-17 15:55:00,74.7,74.76,74.66,74.72,98300.0,65.2514,65.3038,65.2165,65.2689,98300.0
2014-09-18 09:30:00,74.81,75.19,74.7,75.07,28900.0,65.3475,65.6795,65.2514,65.5746,28900.0
2014-09-18 09:35:00,75.16,75.2,74.84,74.92,6900.0,65.6533,65.6882,65.3737,65.4436,6900.0
2014-09-18 09:40:00,74.91,74.99,74.9,74.97,9000.0,65.4349,65.5048,65.4261,65.4873,9000.0
2014-09-18 09:45:00,74.98,75.05,74.91,75.05,13800.0,65.496,65.5572,65.4349,65.5572,13800.0
2014-09-18 09:50:00,75.03,75.05,74.95,75.0,9500.0,65.5397,65.5572,65.4698,65.5135,9500.0
2014-09-18 09:55:00,75.0,75.07,74.96,74.99,10200.0,65.5135,65.5746,65.4786,65.5048,10200.0
2014-09-18 10:00:00,75.01,75.08,74.97,75.0,7900.0,65.5222,65.5834,65.4873,65.5135,7900.0
2014-09-18 10:05:00,75.02,75.03,74.98,75.02,4400.0,65.531,65.5397,65.496,65.531,4400.0
2014-09-18 10:10:00,75.02,75.08,75.02,75.05,5100.0,65.531,65.5834,65.531,65.5572,5100.0
2014-09-18 10:15:00,75.06,75.06,75.01,75.05,5600.0,65.5659,65.5659,65.5222,65.5572,5600.0
2014-09-18 10:20:00,75.03,75.06,74.96,74.96,6500.0,65.5397,65.5659,65.4786,65.4786,6500.0
2014-09-18 10:25:00,74.99,75.02,74.89,74.97,8900.0,65.5048,65.531,65.4174,65.4873,8900.0
2014-09-18 10:30:00,74.97,75.0,74.97,75.0,4300.0,65.4873,65.5135,65.4873,65.5135,4300.0
2014-09-18 10:35:00,75.0,75.05,75.0,75.05,5100.0,65.5135,65.5572,65.5135,65.5572,5100.0
2014-09-18 10:40:00,75.06,75.08,75.04,75.07,5700.0,65.5659,65.5834,65.5484,65.5746,5700.0
2014-09-18 10:45:00,75.06,75.11,75.03,75.03,12900.0,65.5659,65.6096,65.5397,65.5397,12900.0
2014-09-18 10:50:00,75.04,75.08,75.01,75.08,7700.0,65.5484,65.5834,65.5222,65.5834,7700.0
2014-09-18 10:55:00,75.08,75.09,75.02,75.03,5800.0,65.5834,65.5921,65.531,65.5397,5800.0
2014-09-18 11:00:00,75.03,75.06,75.0,75.01,7300.0,65.5397,65.5659,65.5135,65.5222,7300.0
2014-09-18 11:05:00,75.0,75.0,74.95,74.95,6000.0,65.5135,65.5135,65.4698,65.4698,6000.0
2014-09-18 11:10:00,74.95,75.02,74.95,75.01,9500.0,65.4698,65.531,65.4698,65.5222,9500.0
2014-09-18 11:15:00,75.02,75.02,75.0,75.0,5300.0,65.531,65.531,65.5135,65.5135,5300.0
2014-09-18 11:20:00,75.01,75.04,75.0,75.04,6000.0,65.5222,65.5484,65.5135,65.5484,6000.0
2014-09-18 11:25:00,75.04,75.06,75.03,75.04,7100.0,65.5484,65.5659,65.5397,65.5484,7100.0
2014-09-18 11:30:00,75.04,75.12,75.03,75.1,8900.0,65.5484,65.6183,65.5397,65.6008,8900.0
2014-09-18 11:35:00,75.12,75.13,75.09,75.09,4600.0,65.6183,65.627,65.5921,65.5921,4600.0
2014-09-18 11:40:00,75.09,75.1,75.04,75.04,6100.0,65.5921,65.6008,65.5484,65.5484,6100.0
2014-09-18 11:45:00,75.04,75.09,75.04,75.06,6200.0,65.5484,65.5921,65.5484,65.5659,6200.0
2014-09-18 11:50:00,75.05,75.11,75.03,75.1,15800.0,65.5572,65.6096,65.5397,65.6008,15800.0
2014-09-18 11:55:00,75.11,75.14,75.1,75.12,4800.0,65.6096,65.6358,65.6008,65.6183,4800.0
2014-09-18 12:00:00,75.11,75.16,75.11,75.16,4900.0,65.6096,65.6533,65.6096,65.6533,4900.0
2014-09-18 12:05:00,75.16,75.16,75.13,75.13,4900.0,65.6533,65.6533,65.627,65.627,4900.0
2014-09-18 12:10:00,75.14,75.16,75.12,75.16,5200.0,65.6358,65.6533,65.6183,65.6533,5200.0
2014-09-18 12:15:00,75.16,75.19,75.15,75.18,5600.0,65.6533,65.6795,65.6445,65.6707,5600.0
2014-09-18 12:20:00,75.17,75.18,75.14,75.17,5200.0,65.662,65.6707,65.6358,65.662,5200.0
2014-09-18 12:25:00,75.17,75.18,75.16,75.18,5500.0,65.662,65.6707,65.6533,65.6707,5500.0
2014-09-18 12:30:00,75.18,75.19,75.13,75.16,10500.0,65.6707,65.6795,65.627,65.6533,10500.0
2014-09-18 12:35:00,75.17,75.3,75.17,75.18,34500.0,65.662,65.7755,65.662,65.6707,34500.0
2014-09-18 12:40:00,75.18,75.18,75.15,75.18,4800.0,65.6707,65.6707,65.6445,65.6707,4800.0
2014-09-18 12:45:00,75.17,75.2,75.17,75.2,1900.0,65.662,65.6882,65.662,65.6882,1900.0
2014-09-18 12:50:00,75.19,75.2,75.15,75.17,5500.0,65.6795,65.6882,65.6445,65.662,5500.0
2014-09-18 12:55:00,75.15,75.21,75.14,75.21,7200.0,65.6445,65.6969,65.6358,65.6969,7200.0
2014-09-18 13:00:00,75.22,75.22,75.18,75.2,5500.0,65.7057,65.7057,65.6707,65.6882,5500.0
2014-09-18 13:05:00,75.2,75.2,75.16,75.17,4300.0,65.6882,65.6882,65.6533,65.662,4300.0
2014-09-18 13:10:00,75.15,75.16,75.13,75.15,3800.0,65.6445,65.6533,65.627,65.6445,3800.0
2014-09-18 13:15:00,75.13,75.15,75.11,75.14,7100.0,65.627,65.6445,65.6096,65.6358,7100.0
2014-09-18 13:20:00,75.13,75.14,75.1,75.12,3500.0,65.627,65.6358,65.6008,65.6183,3500.0
2014-09-18 13:25:00,75.12,75.12,75.1,75.1,4100.0,65.6183,65.6183,65.6008,65.6008,4100.0
2014-09-18 13:30:00,75.12,75.13,75.1,75.11,2200.0,65.6183,65.627,65.6008,65.6096,2200.0
2014-09-18 13:35:00,75.12,75.14,75.11,75.12,3800.0,65.6183,65.6358,65.6096,65.6183,3800.0
2014-09-18 13:40:00,75.13,75.14,75.12,75.14,3900.0,65.627,65.6358,65.6183,65.6358,3900.0
2014-09-18 13:45:00,75.14,75.15,75.11,75.11,4300.0,65.6358,65.6445,65.6096,65.6096,4300.0
2014-09-18 13:50:00,75.11,75.12,75.1,75.1,6400.0,65.6096,65.6183,65.6008,65.6008,6400.0
2014-09-18 13:55:00,75.1,75.12,75.1,75.11,10700.0,65.6008,65.6183,65.6008,65.6096,10700.0
2014-09-18 14:00:00,75.1,75.26,75.1,75.17,54800.0,65.6008,65.7406,65.6008,65.662,54800.0
2014-09-18 14:05:00,75.16,75.18,75.13,75.17,6800.0,65.6533,65.6707,65.627,65.662,6800.0
2014-09-18 14:10:00,75.17,75.22,75.17,75.18,5500.0,65.662,65.7057,65.662,65.6707,5500.0
2014-09-18 14:15:00,75.17,75.19,75.15,75.19,6100.0,65.662,65.6795,65.6445,65.6795,6100.0
2014-09-18 14:20:00,75.18,75.18,75.13,75.14,8100.0,65.6707,65.6707,65.627,65.6358,8100.0
2014-09-18 14:25:00,75.14,75.15,75.12,75.15,8000.0,65.6358,65.6445,65.6183,65.6445,8000.0
2014-09-18 14:30:00,75.15,75.17,75.14,75.16,8600.0,65.6445,65.662,65.6358,65.6533,8600.0
2014-09-18 14:35:00,75.17,75.18,75.15,75.18,9300.0,65.662,65.6707,65.6445,65.6707,9300.0
2014-09-18 14:40:00,75.18,75.2,75.17,75.2,7900.0,65.6707,65.6882,65.662,65.6882,7900.0
2014-09-18 14:45:00,75.2,75.25,75.2,75.23,8600.0,65.6882,65.7319,65.6882,65.7144,8600.0
2014-09-18 14:50:00,75.24,75.24,75.18,75.18,11000.0,65.7231,65.7231,65.6707,65.6707,11000.0
2014-09-18 14:55:00,75.19,75.19,75.18,75.18,10000.0,65.6795,65.6795,65.6707,65.6707,10000.0
2014-09-18 15:00:00,75.18,75.19,75.17,75.17,19800.0,65.6707,65.6795,65.662,65.662,19800.0
2014-09-18 15:05:00,75.18,75.2,75.16,75.18,19100.0,65.6707,65.6882,65.6533,65.6707,19100.0
2014-09-18 15:10:00,75.17,75.18,75.16,75.16,10200.0,65.662,65.6707,65.6533,65.6533,10200.0
2014-09-18 15:15:00,75.17,75.17,75.12,75.13,22800.0,65.662,65.662,65.6183,65.627,22800.0
2014-09-18 15:20:00,75.12,75.12,75.05,75.05,9000.0,65.6183,65.6183,65.5572,65.5572,9000.0
2014-09-18 15:25:00,75.05,75.14,75.03,75.14,23000.0,65.5572,65.6358,65.5397,65.6358,23000.0
2014-09-18 15:30:00,75.13,75.16,75.09,75.09,12600.0,65.627,65.6533,65.5921,65.5921,12600.0
2014-09-18 15:35:00,75.09,75.1,75.06,75.09,26200.0,65.5921,65.6008,65.5659,65.5921,26200.0
2014-09-18 15:40:00,75.08,75.08,75.0,75.0,29600.0,65.5834,65.5834,65.5135,65.5135,29600.0
2014-09-18 15:45:00,75.01,75.02,74.96,74.96,33000.0,65.5222,65.531,65.4786,65.4786,33000.0
2014-09-18 15:50:00,74.96,75.02,74.95,74.95,68200.0,65.4786,65.531,65.4698,65.4698,68200.0
2014-09-18 15:55:00,74.97,74.99,74.93,74.95,74500.0,65.4873,65.5048,65.4523,65.4698,74500.0
2014-09-19 09:30:00,75.37,75.48,75.33,75.37,283100.0,65.8367,65.9328,65.8018,65.8367,283100.0
2014-09-19 09:35:00,75.32,75.34,75.24,75.32,18800.0,65.793,65.8105,65.7231,65.793,18800.0
2014-09-19 09:40:00,75.33,75.34,75.28,75.34,9700.0,65.8018,65.8105,65.7581,65.8105,9700.0
2014-09-19 09:45:00,75.35,75.49,75.35,75.49,12100.0,65.8192,65.9415,65.8192,65.9415,12100.0
2014-09-19 09:50:00,75.46,75.47,75.4,75.45,32700.0,65.9153,65.924,65.8629,65.9066,32700.0
2014-09-19 09:55:00,75.44,75.45,75.34,75.41,11300.0,65.8978,65.9066,65.8105,65.8716,11300.0
2014-09-19 10:00:00,75.41,75.47,75.4,75.44,13800.0,65.8716,65.924,65.8629,65.8978,13800.0
2014-09-19 10:05:00,75.46,75.49,75.44,75.47,22200.0,65.9153,65.9415,65.8978,65.924,22200.0
2014-09-19 10:10:00,75.47,75.47,75.43,75.44,13700.0,65.924,65.924,65.8891,65.8978,13700.0
2014-09-19 10:15:00,75.43,75.49,75.43,75.45,15000.0,65.8891,65.9415,65.8891,65.9066,15000.0
2014-09-19 10:20:00,75.45,75.46,75.39,75.45,22700.0,65.9066,65.9153,65.8542,65.9066,22700.0
2014-09-19 10:25:00,75.45,75.49,75.44,75.44,19100.0,65.9066,65.9415,65.8978,65.8978,19100.0
2014-09-19 10:30:00,75.45,75.5,75.41,75.48,21800.0,65.9066,65.9502,65.8716,65.9328,21800.0
2014-09-19 10:35:00,75.46,75.48,75.45,75.46,9900.0,65.9153,65.9328,65.9066,65.9153,9900.0
2014-09-19 10:40:00,75.47,75.49,75.45,75.46,8800.0,65.924,65.9415,65.9066,65.9153,8800.0
2014-09-19 10:45:00,75.49,75.49,75.43,75.48,10700.0,65.9415,65.9415,65.8891,65.9328,10700.0
2014-09-19 10:50:00,75.48,75.5,75.47,75.49,6300.0,65.9328,65.9502,65.924,65.9415,6300.0
2014-09-19 10:55:00,75.49,75.58,75.49,75.58,13900.0,65.9415,66.0201,65.9415,66.0201,13900.0
2014-09-19 11:00:00,75.58,75.65,75.56,75.65,8700.0,66.0201,66.0813,66.0027,66.0813,8700.0
2014-09-19 11:05:00,75.65,75.7,75.65,75.67,10100.0,66.0813,66.125,66.0813,66.0987,10100.0
2014-09-19 11:10:00,75.66,75.66,75.55,75.56,8600.0,66.09,66.09,65.9939,66.0027,8600.0
2014-09-19 11:15:00,75.56,75.56,75.52,75.53,5400.0,66.0027,66.0027,65.9677,65.9765,5400.0
2014-09-19 11:20:00,75.53,75.6,75.53,75.59,5100.0,65.9765,66.0376,65.9765,66.0289,5100.0
2014-09-19 11:25:00,75.59,75.6,75.58,75.59,11300.0,66.0289,66.0376,66.0201,66.0289,11300.0
2014-09-19 11:30:00,75.58,75.61,75.57,75.6,20100.0,66.0201,66.0463,66.0114,66.0376,20100.0
2014-09-19 11:35:00,75.6,75.61,75.59,75.59,8400.0,66.0376,66.0463,66.0289,66.0289,8400.0
2014-09-19 11:40:00,75.6,75.6,75.54,75.58,5300.0,66.0376,66.0376,65.9852,66.0201,5300.0
2014-09-19 11:45:00,75.57,75.57,75.53,75.53,6200.0,66.0114,66.0114,65.9765,65.9765,6200.0
2014-09-19 11:50:00,75.54,75.54,75.49,75.51,4700.0,65.9852,65.9852,65.9415,65.959,4700.0
2014-09-19 11:55:00,75.5,75.57,75.5,75.56,7300.0,65.9502,66.0114,65.9502,66.0027,7300.0
2014-09-19 12:00:00,75.56,75.59,75.56,75.59,8200.0,66.0027,66.0289,66.0027,66.0289,8200.0
2014-09-19 12:05:00,75.58,75.6,75.55,75.6,11600.0,66.0201,66.0376,65.9939,66.0376,11600.0
2014-09-19 12:10:00,75.6,75.65,75.59,75.62,7000.0,66.0376,66.0813,66.0289,66.0551,7000.0
2014-09-19 12:15:00,75.6,75.61,75.58,75.59,18200.0,66.0376,66.0463,66.0201,66.0289,18200.0
2014-09-19 12:20:00,75.59,75.6,75.56,75.59,17100.0,66.0289,66.0376,66.0027,66.0289,17100.0
2014-09-19 12:25:00,75.58,75.62,75.58,75.61,10300.0,66.0201,66.0551,66.0201,66.0463,10300.0
2014-09-19 12:30:00,75.63,75.63,75.59,75.61,7900.0,66.0638,66.0638,66.0289,66.0463,7900.0
2014-09-19 12:35:00,75.61,75.63,75.6,75.61,6200.0,66.0463,66.0638,66.0376,66.0463,6200.0
2014-09-19 12:40:00,75.61,75.61,75.6,75.61,6000.0,66.0463,66.0463,66.0376,66.0463,6000.0
2014-09-19 12:45:00,75.61,75.65,75.6,75.61,11700.0,66.0463,66.0813,66.0376,66.0463,11700.0
2014-09-19 12:50:00,75.61,75.63,75.6,75.62,6400.0,66.0463,66.0638,66.0376,66.0551,6400.0
2014-09-19 12:55:00,75.61,75.66,75.6,75.64,7100.0,66.0463,66.09,66.0376,66.0725,7100.0
2014-09-19 13:00:00,75.64,75.64,75.59,75.62,7400.0,66.0725,66.0725,66.0289,66.0551,7400.0
2014-09-19 13:05:00,75.64,75.64,75.61,75.62,5800.0,66.0725,66.0725,66.0463,66.0551,5800.0
2014-09-19 13:10:00,75.61,75.63,75.6,75.61,19000.0,66.0463,66.0638,66.0376,66.0463,19000.0
2014-09-19 13:15:00,75.62,75.63,75.6,75.6,8600.0,66.0551,66.0638,66.0376,66.0376,8600.0
2014-09-19 13:20:00,75.61,75.67,75.6,75.65,8700.0,66.0463,66.0987,66.0376,66.0813,8700.0
2014-09-19 13:25:00,75.65,75.66,75.63,75.64,4900.0,66.0813,66.09,66.0638,66.0725,4900.0
2014-09-19 13:30:00,75.65,75.66,75.63,75.64,7500.0,66.0813,66.09,66.0638,66.0725,7500.0
2014-09-19 13:35:00,75.63,75.66,75.63,75.65,11600.0,66.0638,66.09,66.0638,66.0813,11600.0
2014-09-19 13:40:00,75.64,75.66,75.64,75.65,9000.0,66.0725,66.09,66.0725,66.0813,9000.0
2014-09-19 13:45:00,75.64,75.68,75.64,75.65,12400.0,66.0725,66.1075,66.0725,66.0813,12400.0
2014-09-19 13:50:00,75.65,75.84,75.65,75.81,36500.0,66.0813,66.2472,66.0813,66.221,36500.0
2014-09-19 13:55:00,75.79,75.86,75.72,75.74,18600.0,66.2036,66.2647,66.1424,66.1599,18600.0
2014-09-19 14:00:00,75.75,75.78,75.73,75.75,12000.0,66.1686,66.1948,66.1512,66.1686,12000.0
2014-09-19 14:05:00,75.76,75.76,75.7,75.7,8600.0,66.1774,66.1774,66.125,66.125,8600.0
2014-09-19 14:10:00,75.7,75.71,75.68,75.7,10000.0,66.125,66.1337,66.1075,66.125,10000.0
2014-09-19 14:15:00,75.7,75.71,75.69,75.7,5100.0,66.125,66.1337,66.1162,66.125,5100.0
2014-09-19 14:20:00,75.7,75.82,75.7,75.8,9900.0,66.125,66.2298,66.125,66.2123,9900.0
2014-09-19 14:25:00,75.8,75.81,75.78,75.79,15000.0,66.2123,66.221,66.1948,66.2036,15000.0
2014-09-19 14:30:00,75.79,75.79,75.68,75.69,12600.0,66.2036,66.2036,66.1075,66.1162,12600.0
2014-09-19 14:35:00,75.69,75.7,75.66,75.67,19700.0,66.1162,66.125,66.09,66.0987,19700.0
2014-09-19 14:40:00,75.67,75.67,75.64,75.65,22500.0,66.0987,66.0987,66.0725,66.0813,22500.0
2014-09-19 14:45:00,75.65,75.66,75.64,75.66,27500.0,66.0813,66.09,66.0725,66.09,27500.0
2014-09-19 14:50:00,75.66,75.69,75.64,75.65,17200.0,66.09,66.1162,66.0725,66.0813,17200.0
2014-09-19 14:55:00,75.65,75.66,75.64,75.66,15800.0,66.0813,66.09,66.0725,66.09,15800.0
2014-09-19 15:00:00,75.66,75.66,75.64,75.65,12200.0,66.09,66.09,66.0725,66.0813,12200.0
2014-09-19 15:05:00,75.64,75.65,75.6,75.6,18200.0,66.0725,66.0813,66.0376,66.0376,18200.0
2014-09-19 15:10:00,75.61,75.76,75.6,75.76,31500.0,66.0463,66.1774,66.0376,66.1774,31500.0
2014-09-19 15:15:00,75.76,75.76,75.72,75.72,28000.0,66.1774,66.1774,66.1424,66.1424,28000.0
2014-09-19 15:20:00,75.72,75.75,75.71,75.72,18900.0,66.1424,66.1686,66.1337,66.1424,18900.0
2014-09-19 15:25:00,75.72,75.74,75.66,75.67,25200.0,66.1424,66.1599,66.09,66.0987,25200.0
2014-09-19 15:30:00,75.67,75.67,75.59,75.63,33900.0,66.0987,66.0987,66.0289,66.0638,33900.0
2014-09-19 15:35:00,75.63,75.67,75.59,75.67,42000.0,66.0638,66.0987,66.0289,66.0987,42000.0
2014-09-19 15:40:00,75.67,75.73,75.67,75.69,54500.0,66.0987,66.1512,66.0987,66.1162,54500.0
2014-09-19 15:45:00,75.69,75.78,75.59,75.59,111500.0,66.1162,66.1948,66.0289,66.0289,111500.0
2014-09-19 15:50:00,75.59,75.65,75.59,75.65,132200.0,66.0289,66.0813,66.0289,66.0813,132200.0
2014-09-19 15:55:00,75.65,75.69,75.48,75.49,376900.0,66.0813,66.1162,65.9328,65.9415,376900.0
2014-09-22 09:30:00,75.54,75.75,75.31,75.75,29600.0,65.9852,66.1686,65.7843,66.1686,29600.0
2014-09-22 09:35:00,75.72,75.72,75.58,75.65,23800.0,66.1424,66.1424,66.0201,66.0813,23800.0
2014-09-22 09:40:00,75.63,75.69,75.57,75.69,27100.0,66.0638,66.1162,66.0114,66.1162,27100.0
2014-09-22 09:45:00,75.7,75.84,75.68,75.84,23200.0,66.125,66.2472,66.1075,66.2472,23200.0
2014-09-22 09:50:00,75.83,75.93,75.75,75.91,13000.0,66.2385,66.3259,66.1686,66.3084,13000.0
2014-09-22 09:55:00,75.92,76.06,75.87,76.04,19000.0,66.3171,66.4394,66.2734,66.4219,19000.0
2014-09-22 10:00:00,76.02,76.02,75.91,75.93,18200.0,66.4045,66.4045,66.3084,66.3259,18200.0
2014-09-22 10:05:00,75.92,76.07,75.89,76.03,27800.0,66.3171,66.4482,66.2909,66.4132,27800.0
2014-09-22 10:10:00,76.01,76.01,75.88,75.88,5900.0,66.3957,66.3957,66.2822,66.2822,5900.0
2014-09-22 10:15:00,75.86,75.86,75.67,75.75,10300.0,66.2647,66.2647,66.0987,66.1686,10300.0
2014-09-22 10:20:00,75.75,75.75,75.66,75.69,3600.0,66.1686,66.1686,66.09,66.1162,3600.0
2014-09-22 10:25:00,75.7,75.73,75.65,75.67,7500.0,66.125,66.1512,66.0813,66.0987,7500.0
2014-09-22 10:30:00,75.68,75.69,75.54,75.57,10200.0,66.1075,66.1162,65.9852,66.0114,10200.0
2014-09-22 10:35:00,75.57,75.61,75.54,75.6,33400.0,66.0114,66.0463,65.9852,66.0376,33400.0
2014-09-22 10:40:00,75.59,75.63,75.58,75.61,16400.0,66.0289,66.0638,66.0201,66.0463,16400.0
2014-09-22 10:45:00,75.6,75.66,75.56,75.59,22700.0,66.0376,66.09,66.0027,66.0289,22700.0
2014-09-22 10:50:00,75.57,75.59,75.52,75.56,18600.0,66.0114,66.0289,65.9677,66.0027,18600.0
2014-09-22 10:55:00,75.57,75.64,75.53,75.62,18200.0,66.0114,66.0725,65.9765,66.0551,18200.0
2014-09-22 11:00:00,75.6,75.62,75.54,75.59,9000.0,66.0376,66.0551,65.9852,66.0289,9000.0
2014-09-22 11:05:00,75.59,75.64,75.58,75.62,7700.0,66.0289,66.0725,66.0201,66.0551,7700.0
2014-09-22 11:10:00,75.6,75.6,75.54,75.56,7800.0,66.0376,66.0376,65.9852,66.0027,7800.0
2014-09-22 11:15:00,75.54,75.64,75.53,75.64,10200.0,65.9852,66.0725,65.9765,66.0725,10200.0
2014-09-22 11:20:00,75.63,75.67,75.63,75.63,6800.0,66.0638,66.0987,66.0638,66.0638,6800.0
2014-09-22 11:25:00,75.62,75.7,75.62,75.69,13600.0,66.0551,66.125,66.0551,66.1162,13600.0
2014-09-22 11:30:00,75.7,75.7,75.55,75.63,18500.0,66.125,66.125,65.9939,66.0638,18500.0
2014-09-22 11:35:00,75.65,75.72,75.63,75.64,9400.0,66.0813,66.1424,66.0638,66.0725,9400.0
2014-09-22 11:40:00,75.62,75.69,75.61,75.68,9000.0,66.0551,66.1162,66.0463,66.1075,9000.0
2014-09-22 11:45:00,75.68,75.71,75.61,75.65,7100.0,66.1075,66.1337,66.0463,66.0813,7100.0
2014-09-22 11:50:00,75.66,75.68,75.57,75.58,11200.0,66.09,66.1075,66.0114,66.0201,11200.0
2014-09-22 11:55:00,75.58,75.58,75.5,75.54,9900.0,66.0201,66.0201,65.9502,65.9852,9900.0
2014-09-22 12:00:00,75.53,75.63,75.38,75.39,24400.0,65.9765,66.0638,65.8454,65.8542,24400.0
2014-09-22 12:05:00,75.4,75.41,75.37,75.38,9900.0,65.8629,65.8716,65.8367,65.8454,9900.0
2014-09-22 12:10:00,75.37,75.37,75.34,75.34,5500.0,65.8367,65.8367,65.8105,65.8105,5500.0
2014-09-22 12:15:00,75.36,75.36,75.31,75.33,10600.0,65.828,65.828,65.7843,65.8018,10600.0
2014-09-22 12:20:00,75.32,75.32,75.23,75.25,9100.0,65.793,65.793,65.7144,65.7319,9100.0
2014-09-22 12:25:00,75.25,75.26,75.23,75.24,12000.0,65.7319,65.7406,65.7144,65.7231,12000.0
2014-09-22 12:30:00,75.25,75.29,75.25,75.28,17000.0,65.7319,65.7668,65.7319,65.7581,17000.0
2014-09-22 12:35:00,75.28,75.35,75.28,75.28,3500.0,65.7581,65.8192,65.7581,65.7581,3500.0
2014-09-22 12:40:00,75.27,75.34,75.25,75.28,5900.0,65.7493,65.8105,65.7319,65.7581,5900.0
2014-09-22 12:45:00,75.29,75.31,75.27,75.28,3100.0,65.7668,65.7843,65.7493,65.7581,3100.0
2014-09-22 12:50:00,75.29,75.3,75.28,75.29,3700.0,65.7668,65.7755,65.7581,65.7668,3700.0
2014-09-22 12:55:00,75.28,75.29,75.22,75.25,4900.0,65.7581,65.7668,65.7057,65.7319,4900.0
2014-09-22 13:00:00,75.25,75.26,75.22,75.23,6100.0,65.7319,65.7406,65.7057,65.7144,6100.0
2014-09-22 13:05:00,75.22,75.28,75.22,75.24,5200.0,65.7057,65.7581,65.7057,65.7231,5200.0
2014-09-22 13:10:00,75.25,75.25,75.16,75.17,7800.0,65.7319,65.7319,65.6533,65.662,7800.0
2014-09-22 13:15:00,75.17,75.22,75.13,75.13,7300.0,65.662,65.7057,65.627,65.627,7300.0
2014-09-22 13:20:00,75.15,75.17,75.13,75.14,2800.0,65.6445,65.662,65.627,65.6358,2800.0
2014-09-22 13:25:00,75.13,75.28,75.13,75.26,13800.0,65.627,65.7581,65.627,65.7406,13800.0
2014-09-22 13:30:00,75.25,75.3,75.24,75.28,21000.0,65.7319,65.7755,65.7231,65.7581,21000.0
2014-09-22 13:35:00,75.3,75.31,75.25,75.25,5800.0,65.7755,65.7843,65.7319,65.7319,5800.0
2014-09-22 13:40:00,75.25,75.25,75.2,75.22,6700.0,65.7319,65.7319,65.6882,65.7057,6700.0
2014-09-22 13:45:00,75.21,75.22,75.16,75.16,5100.0,65.6969,65.7057,65.6533,65.6533,5100.0
2014-09-22 13:50:00,75.18,75.18,75.12,75.17,6000.0,65.6707,65.6707,65.6183,65.662,6000.0
2014-09-22 13:55:00,75.15,75.15,75.1,75.11,4700.0,65.6445,65.6445,65.6008,65.6096,4700.0
2014-09-22 14:00:00,75.11,75.21,75.11,75.16,8400.0,65.6096,65.6969,65.6096,65.6533,8400.0
2014-09-22 14:05:00,75.15,75.15,75.11,75.15,4100.0,65.6445,65.6445,65.6096,65.6445,4100.0
2014-09-22 14:10:00,75.16,75.16,75.07,75.09,5500.0,65.6533,65.6533,65.5746,65.5921,5500.0
2014-09-22 14:15:00,75.09,75.09,75.03,75.04,3800.0,65.5921,65.5921,65.5397,65.5484,3800.0
2014-09-22 14:20:00,75.05,75.07,75.01,75.03,5400.0,65.5572,65.5746,65.5222,65.5397,5400.0
2014-09-22 14:25:00,75.02,75.03,74.97,75.0,25400.0,65.531,65.5397,65.4873,65.5135,25400.0
2014-09-22 14:30:00,75.01,75.06,75.0,75.04,6800.0,65.5222,65.5659,65.5135,65.5484,6800.0
2014-09-22 14:35:00,75.02,75.04,75.0,75.02,6000.0,65.531,65.5484,65.5135,65.531,6000.0
2014-09-22 14:40:00,75.05,75.08,75.04,75.08,5800.0,65.5572,65.5834,65.5484,65.5834,5800.0
2014-09-22 14:45:00,75.08,75.18,75.08,75.18,9800.0,65.5834,65.6707,65.5834,65.6707,9800.0
2014-09-22 14:50:00,75.19,75.21,75.15,75.15,8500.0,65.6795,65.6969,65.6445,65.6445,8500.0
2014-09-22 14:55:00,75.15,75.2,75.15,75.17,5100.0,65.6445,65.6882,65.6445,65.662,5100.0
2014-09-22 15:00:00,75.17,75.22,75.17,75.17,6700.0,65.662,65.7057,65.662,65.662,6700.0
2014-09-22 15:05:00,75.17,75.2,75.16,75.2,7800.0,65.662,65.6882,65.6533,65.6882,7800.0
2014-09-22 15:10:00,75.2,75.22,75.18,75.2,17900.0,65.6882,65.7057,65.6707,65.6882,17900.0
2014-09-22 15:15:00,75.2,75.21,75.18,75.21,18700.0,65.6882,65.6969,65.6707,65.6969,18700.0
2014-09-22 15:20:00,75.21,75.22,75.18,75.21,7800.0,65.6969,65.7057,65.6707,65.6969,7800.0
2014-09-22 15:25:00,75.2,75.2,75.14,75.2,11900.0,65.6882,65.6882,65.6358,65.6882,11900.0
2014-09-22 15:30:00,75.2,75.23,75.19,75.2,13200.0,65.6882,65.7144,65.6795,65.6882,13200.0
2014-09-22 15:35:00,75.2,75.26,75.2,75.26,17200.0,65.6882,65.7406,65.6882,65.7406,17200.0
2014-09-22 15:40:00,75.26,75.28,75.23,75.23,23700.0,65.7406,65.7581,65.7144,65.7144,23700.0
2014-09-22 15:45:00,75.22,75.24,75.21,75.23,29200.0,65.7057,65.7231,65.6969,65.7144,29200.0
2014-09-22 15:50:00,75.23,75.24,75.2,75.2,21100.0,65.7144,65.7231,65.6882,65.6882,21100.0
2014-09-22 15:55:00,75.2,75.27,75.2,75.26,58800.0,65.6882,65.7493,65.6882,65.7406,58800.0
2014-09-23 09:30:00,74.96,75.19,74.79,75.05,97800.0,65.4786,65.6795,65.3301,65.5572,97800.0
2014-09-23 09:35:00,75.06,75.16,74.82,75.16,21900.0,65.5659,65.6533,65.3563,65.6533,21900.0
2014-09-23 09:40:00,75.18,75.18,74.95,75.0,14400.0,65.6707,65.6707,65.4698,65.5135,14400.0
2014-09-23 09:45:00,75.0,75.04,74.88,74.96,14000.0,65.5135,65.5484,65.4087,65.4786,14000.0
2014-09-23 09:50:00,74.92,75.04,74.77,74.77,17600.0,65.4436,65.5484,65.3126,65.3126,17600.0
2014-09-23 09:55:00,74.76,74.86,74.72,74.72,13200.0,65.3038,65.3912,65.2689,65.2689,13200.0
2014-09-23 10:00:00,74.75,74.86,74.72,74.72,12200.0,65.2951,65.3912,65.2689,65.2689,12200.0
2014-09-23 10:05:00,74.7,74.78,74.69,74.74,6600.0,65.2514,65.3213,65.2427,65.2864,6600.0
2014-09-23 10:10:00,74.75,74.82,74.67,74.77,9200.0,65.2951,65.3563,65.2252,65.3126,9200.0
2014-09-23 10:15:00,74.79,74.9,74.76,74.81,10200.0,65.3301,65.4261,65.3038,65.3475,10200.0
2014-09-23 10:20:00,74.83,74.92,74.83,74.85,6100.0,65.365,65.4436,65.365,65.3825,6100.0
2014-09-23 10:25:00,74.86,74.87,74.79,74.81,6100.0,65.3912,65.3999,65.3301,65.3475,6100.0
2014-09-23 10:30:00,74.83,74.83,74.75,74.78,6100.0,65.365,65.365,65.2951,65.3213,6100.0
2014-09-23 10:35:00,74.78,74.82,74.7,74.71,7400.0,65.3213,65.3563,65.2514,65.2602,7400.0
2014-09-23 10:40:00,74.72,74.83,74.72,74.82,12900.0,65.2689,65.365,65.2689,65.3563,12900.0
2014-09-23 10:45:00,74.81,74.81,74.72,74.73,7000.0,65.3475,65.3475,65.2689,65.2776,7000.0
2014-09-23 10:50:00,74.73,74.8,74.73,74.74,17800.0,65.2776,65.3388,65.2776,65.2864,17800.0
2014-09-23 10:55:00,74.73,74.74,74.69,74.69,4700.0,65.2776,65.2864,65.2427,65.2427,4700.0
2014-09-23 11:00:00,74.71,74.8,74.7,74.79,9800.0,65.2602,65.3388,65.2514,65.3301,9800.0
2014-09-23 11:05:00,74.78,74.79,74.74,74.78,9800.0,65.3213,65.3301,65.2864,65.3213,9800.0
2014-09-23 11:10:00,74.79,74.79,74.65,74.71,8900.0,65.3301,65.3301,65.2078,65.2602,8900.0
2014-09-23 11:15:00,74.74,74.79,74.74,74.79,6500.0,65.2864,65.3301,65.2864,65.3301,6500.0
2014-09-23 11:20:00,74.79,74.85,74.79,74.84,23300.0,65.3301,65.3825,65.3301,65.3737,23300.0
2014-09-23 11:25:00,74.81,74.85,74.79,74.81,5500.0,65.3475,65.3825,65.3301,65.3475,5500.0
2014-09-23 11:30:00,74.81,74.89,74.81,74.86,3300.0,65.3475,65.4174,65.3475,65.3912,3300.0
2014-09-23 11:35:00,74.85,74.94,74.85,74.92,7200.0,65.3825,65.4611,65.3825,65.4436,7200.0
2014-09-23 11:40:00,74.93,74.96,74.91,74.96,8500.0,65.4523,65.4786,65.4349,65.4786,8500.0
2014-09-23 11:45:00,74.96,74.97,74.95,74.96,5100.0,65.4786,65.4873,65.4698,65.4786,5100.0
2014-09-23 11:50:00,74.95,74.95,74.94,74.94,1500.0,65.4698,65.4698,65.4611,65.4611,1500.0
2014-09-23 11:55:00,74.94,74.94,74.9,74.91,6900.0,65.4611,65.4611,65.4261,65.4349,6900.0
2014-09-23 12:00:00,74.91,74.91,74.84,74.84,10800.0,65.4349,65.4349,65.3737,65.3737,10800.0
2014-09-23 12:05:00,74.84,74.86,74.83,74.86,7400.0,65.3737,65.3912,65.365,65.3912,7400.0
2014-09-23 12:10:00,74.86,74.9,74.86,74.87,4300.0,65.3912,65.4261,65.3912,65.3999,4300.0
2014-09-23 12:15:00,74.87,74.9,74.84,74.87,11700.0,65.3999,65.4261,65.3737,65.3999,11700.0
2014-09-23 12:20:00,74.87,74.89,74.85,74.85,5100.0,65.3999,65.4174,65.3825,65.3825,5100.0
2014-09-23 12:25:00,74.85,74.85,74.79,74.8,5100.0,65.3825,65.3825,65.3301,65.3388,5100.0
2014-09-23 12:30:00,74.8,74.85,74.8,74.85,8500.0,65.3388,65.3825,65.3388,65.3825,8500.0
2014-09-23 12:35:00,74.85,74.86,74.84,74.84,2600.0,65.3825,65.3912,65.3737,65.3737,2600.0
2014-09-23 12:40:00,74.83,74.89,74.83,74.88,4900.0,65.365,65.4174,65.365,65.4087,4900.0
2014-09-23 12:45:00,74.87,74.87,74.81,74.81,5100.0,65.3999,65.3999,65.3475,65.3475,5100.0
2014-09-23 12:50:00,74.8,74.82,74.78,74.8,9900.0,65.3388,65.3563,65.3213,65.3388,9900.0
2014-09-23 12:55:00,74.79,74.84,74.79,74.79,10500.0,65.3301,65.3737,65.3301,65.3301,10500.0
2014-09-23 13:00:00,74.79,74.83,74.75,74.83,7400.0,65.3301,65.365,65.2951,65.365,7400.0
2014-09-23 13:05:00,74.81,74.83,74.74,74.74,13000.0,65.3475,65.365,65.2864,65.2864,13000.0
2014-09-23 13:10:00,74.75,74.76,74.7,74.7,12200.0,65.2951,65.3038,65.2514,65.2514,12200.0
2014-09-23 13:15:00,74.7,74.7,74.65,74.67,5900.0,65.2514,65.2514,65.2078,65.2252,5900.0
2014-09-23 13:20:00,74.68,74.71,74.65,74.69,10500.0,65.234,65.2602,65.2078,65.2427,10500.0
2014-09-23 13:25:00,74.69,74.71,74.69,74.69,6800.0,65.2427,65.2602,65.2427,65.2427,6800.0
2014-09-23 13:30:00,74.7,74.74,74.69,74.72,11300.0,65.2514,65.2864,65.2427,65.2689,11300.0
2014-09-23 13:35:00,74.74,74.8,74.73,74.8,9000.0,65.2864,65.3388,65.2776,65.3388,9000.0
2014-09-23 13:40:00,74.8,74.81,74.77,74.77,10700.0,65.3388,65.3475,65.3126,65.3126,10700.0
2014-09-23 13:45:00,74.76,74.79,74.76,74.79,5900.0,65.3038,65.3301,65.3038,65.3301,5900.0
2014-09-23 13:50:00,74.79,74.8,74.77,74.79,7500.0,65.3301,65.3388,65.3126,65.3301,7500.0
2014-09-23 13:55:00,74.79,74.79,74.69,74.7,8500.0,65.3301,65.3301,65.2427,65.2514,8500.0
2014-09-23 14:00:00,74.71,74.74,74.67,74.72,10500.0,65.2602,65.2864,65.2252,65.2689,10500.0
2014-09-23 14:05:00,74.69,74.71,74.66,74.66,5500.0,65.2427,65.2602,65.2165,65.2165,5500.0
2014-09-23 14:10:00,74.68,74.7,74.67,74.68,10700.0,65.234,65.2514,65.2252,65.234,10700.0
2014-09-23 14:15:00,74.67,74.67,74.62,74.63,7900.0,65.2252,65.2252,65.1816,65.1903,7900.0
2014-09-23 14:20:00,74.62,74.62,74.53,74.53,12800.0,65.1816,65.1816,65.1029,65.1029,12800.0
2014-09-23 14:25:00,74.54,74.59,74.53,74.55,15400.0,65.1117,65.1554,65.1029,65.1204,15400.0
2014-09-23 14:30:00,74.54,74.62,74.54,74.58,16700.0,65.1117,65.1816,65.1117,65.1466,16700.0
2014-09-23 14:35:00,74.57,74.59,74.57,74.58,11600.0,65.1379,65.1554,65.1379,65.1466,11600.0
2014-09-23 14:40:00,74.57,74.57,74.52,74.54,13700.0,65.1379,65.1379,65.0942,65.1117,13700.0
2014-09-23 14:45:00,74.54,74.54,74.5,74.51,7800.0,65.1117,65.1117,65.0767,65.0855,7800.0
2014-09-23 14:50:00,74.5,74.54,74.5,74.54,18300.0,65.0767,65.1117,65.0767,65.1117,18300.0
2014-09-23 14:55:00,74.53,74.56,74.53,74.55,13000.0,65.1029,65.1291,65.1029,65.1204,13000.0
2014-09-23 15:00:00,74.55,74.57,74.54,74.57,12900.0,65.1204,65.1379,65.1117,65.1379,12900.0
2014-09-23 15:05:00,74.56,74.56,74.51,74.52,15600.0,65.1291,65.1291,65.0855,65.0942,15600.0
2014-09-23 15:10:00,74.52,74.54,74.51,74.53,12300.0,65.0942,65.1117,65.0855,65.1029,12300.0
2014-09-23 15:15:00,74.53,74.54,74.51,74.51,12700.0,65.1029,65.1117,65.0855,65.0855,12700.0
2014-09-23 15:20:00,74.51,74.52,74.5,74.51,30900.0,65.0855,65.0942,65.0767,65.0855,30900.0
2014-09-23 15:25:00,74.51,74.53,74.5,74.53,23100.0,65.0855,65.1029,65.0767,65.1029,23100.0
2014-09-23 15:30:00,74.53,74.54,74.5,74.53,33100.0,65.1029,65.1117,65.0767,65.1029,33100.0
2014-09-23 15:35:00,74.54,74.54,74.52,74.54,25600.0,65.1117,65.1117,65.0942,65.1117,25600.0
2014-09-23 15:40:00,74.53,74.55,74.53,74.53,26300.0,65.1029,65.1204,65.1029,65.1029,26300.0
2014-09-23 15:45:00,74.54,74.55,74.5,74.51,53500.0,65.1117,65.1204,65.0767,65.0855,53500.0
2014-09-23 15:50:00,74.51,74.51,74.44,74.45,76100.0,65.0855,65.0855,65.0243,65.0331,76100.0
2014-09-23 15:55:00,74.45,74.46,74.39,74.42,109600.0,65.0331,65.0418,64.9806,65.0069,109600.0
2014-09-24 09:30:00,74.63,74.86,74.53,74.85,18000.0,65.1903,65.3912,65.1029,65.3825,18000.0
2014-09-24 09:35:00,74.86,74.88,74.76,74.88,6200.0,65.3912,65.4087,65.3038,65.4087,6200.0
2014-09-24 09:40:00,74.87,74.87,74.75,74.8,8500.0,65.3999,65.3999,65.2951,65.3388,8500.0
2014-09-24 09:45:00,74.79,74.95,74.79,74.89,16800.0,65.3301,65.4698,65.3301,65.4174,16800.0
2014-09-24 09:50:00,74.88,74.98,74.85,74.98,4200.0,65.4087,65.496,65.3825,65.496,4200.0
2014-09-24 09:55:00,74.94,75.03,74.9,74.95,8000.0,65.4611,65.5397,65.4261,65.4698,8000.0
2014-09-24 10:00:00,74.94,75.03,74.8,75.03,15400.0,65.4611,65.5397,65.3388,65.5397,15400.0
2014-09-24 10:05:00,75.0,75.01,74.95,74.96,7800.0,65.5135,65.5222,65.4698,65.4786,7800.0
2014-09-24 10:10:00,74.96,74.96,74.86,74.93,27900.0,65.4786,65.4786,65.3912,65.4523,27900.0
2014-09-24 10:15:00,74.9,75.01,74.89,74.96,23700.0,65.4261,65.5222,65.4174,65.4786,23700.0
2014-09-24 10:20:00,74.98,75.1,74.96,75.09,14500.0,65.496,65.6008,65.4786,65.5921,14500.0
2014-09-24 10:25:00,75.08,75.23,75.06,75.2,15400.0,65.5834,65.7144,65.5659,65.6882,15400.0
2014-09-24 10:30:00,75.2,75.2,75.13,75.17,5600.0,65.6882,65.6882,65.627,65.662,5600.0
2014-09-24 10:35:00,75.17,75.25,75.11,75.24,8800.0,65.662,65.7319,65.6096,65.7231,8800.0
2014-09-24 10:40:00,75.26,75.26,75.2,75.25,8400.0,65.7406,65.7406,65.6882,65.7319,8400.0
2014-09-24 10:45:00,75.23,75.23,75.12,75.13,11700.0,65.7144,65.7144,65.6183,65.627,11700.0
2014-09-24 10:50:00,75.13,75.19,75.12,75.13,8800.0,65.627,65.6795,65.6183,65.627,8800.0
2014-09-24 10:55:00,75.13,75.15,75.11,75.13,3800.0,65.627,65.6445,65.6096,65.627,3800.0
2014-09-24 11:00:00,75.13,75.16,75.12,75.14,7200.0,65.627,65.6533,65.6183,65.6358,7200.0
2014-09-24 11:05:00,75.16,75.23,75.15,75.21,9000.0,65.6533,65.7144,65.6445,65.6969,9000.0
2014-09-24 11:10:00,75.2,75.24,75.18,75.2,7400.0,65.6882,65.7231,65.6707,65.6882,7400.0
2014-09-24 11:15:00,75.19,75.2,75.15,75.16,3400.0,65.6795,65.6882,65.6445,65.6533,3400.0
2014-09-24 11:20:00,75.16,75.2,75.15,75.18,4400.0,65.6533,65.6882,65.6445,65.6707,4400.0
2014-09-24 11:25:00,75.18,75.25,75.18,75.24,2300.0,65.6707,65.7319,65.6707,65.7231,2300.0
2014-09-24 11:30:00,75.26,75.27,75.19,75.2,13900.0,65.7406,65.7493,65.6795,65.6882,13900.0
2014-09-24 11:35:00,75.2,75.23,75.19,75.21,10700.0,65.6882,65.7144,65.6795,65.6969,10700.0
2014-09-24 11:40:00,75.21,75.23,75.2,75.21,8400.0,65.6969,65.7144,65.6882,65.6969,8400.0
2014-09-24 11:45:00,75.2,75.2,75.16,75.17,3100.0,65.6882,65.6882,65.6533,65.662,3100.0
2014-09-24 11:50:00,75.16,75.18,75.13,75.13,15000.0,65.6533,65.6707,65.627,65.627,15000.0
2014-09-24 11:55:00,75.15,75.18,75.14,75.18,7200.0,65.6445,65.6707,65.6358,65.6707,7200.0
2014-09-24 12:00:00,75.18,75.18,75.13,75.13,2800.0,65.6707,65.6707,65.627,65.627,2800.0
2014-09-24 12:05:00,75.14,75.15,75.09,75.11,3800.0,65.6358,65.6445,65.5921,65.6096,3800.0
2014-09-24 12:10:00,75.11,75.12,75.08,75.11,3700.0,65.6096,65.6183,65.5834,65.6096,3700.0
2014-09-24 12:15:00,75.12,75.14,75.09,75.12,5800.0,65.6183,65.6358,65.5921,65.6183,5800.0
2014-09-24 12:20:00,75.12,75.14,75.11,75.12,5500.0,65.6183,65.6358,65.6096,65.6183,5500.0
2014-09-24 12:25:00,75.12,75.14,75.11,75.11,5500.0,65.6183,65.6358,65.6096,65.6096,5500.0
2014-09-24 12:30:00,75.11,75.12,75.06,75.09,6600.0,65.6096,65.6183,65.5659,65.5921,6600.0
2014-09-24 12:35:00,75.08,75.09,75.06,75.08,4200.0,65.5834,65.5921,65.5659,65.5834,4200.0
2014-09-24 12:40:00,75.08,75.09,75.05,75.09,3100.0,65.5834,65.5921,65.5572,65.5921,3100.0
2014-09-24 12:45:00,75.09,75.09,75.05,75.06,6300.0,65.5921,65.5921,65.5572,65.5659,6300.0
2014-09-24 12:50:00,75.07,75.08,75.05,75.06,3300.0,65.5746,65.5834,65.5572,65.5659,3300.0
2014-09-24 12:55:00,75.07,75.1,75.05,75.1,2400.0,65.5746,65.6008,65.5572,65.6008,2400.0
2014-09-24 13:00:00,75.11,75.17,75.11,75.13,7000.0,65.6096,65.662,65.6096,65.627,7000.0
2014-09-24 13:05:00,75.11,75.12,75.07,75.12,5700.0,65.6096,65.6183,65.5746,65.6183,5700.0
2014-09-24 13:10:00,75.11,75.16,75.11,75.15,2800.0,65.6096,65.6533,65.6096,65.6445,2800.0
2014-09-24 13:15:00,75.16,75.2,75.16,75.19,9100.0,65.6533,65.6882,65.6533,65.6795,9100.0
2014-09-24 13:20:00,75.18,75.18,75.16,75.17,10100.0,65.6707,65.6707,65.6533,65.662,10100.0
2014-09-24 13:25:00,75.16,75.19,75.16,75.16,4900.0,65.6533,65.6795,65.6533,65.6533,4900.0
2014-09-24 13:30:00,75.17,75.19,75.16,75.17,5800.0,65.662,65.6795,65.6533,65.662,5800.0
2014-09-24 13:35:00,75.18,75.18,75.16,75.17,3700.0,65.6707,65.6707,65.6533,65.662,3700.0
2014-09-24 13:40:00,75.2,75.21,75.18,75.19,7000.0,65.6882,65.6969,65.6707,65.6795,7000.0
2014-09-24 13:45:00,75.19,75.19,75.16,75.17,12000.0,65.6795,65.6795,65.6533,65.662,12000.0
2014-09-24 13:50:00,75.17,75.18,75.16,75.17,4600.0,65.662,65.6707,65.6533,65.662,4600.0
2014-09-24 13:55:00,75.17,75.17,75.09,75.1,24700.0,65.662,65.662,65.5921,65.6008,24700.0
2014-09-24 14:00:00,75.11,75.12,75.07,75.08,4400.0,65.6096,65.6183,65.5746,65.5834,4400.0
2014-09-24 14:05:00,75.08,75.09,75.02,75.02,9200.0,65.5834,65.5921,65.531,65.531,9200.0
2014-09-24 14:10:00,75.02,75.05,75.02,75.04,6100.0,65.531,65.5572,65.531,65.5484,6100.0
2014-09-24 14:15:00,75.05,75.06,75.03,75.04,5700.0,65.5572,65.5659,65.5397,65.5484,5700.0
2014-09-24 14:20:00,75.03,75.04,75.01,75.02,5800.0,65.5397,65.5484,65.5222,65.531,5800.0
2014-09-24 14:25:00,75.02,75.19,75.02,75.17,11400.0,65.531,65.6795,65.531,65.662,11400.0
2014-09-24 14:30:00,75.18,75.22,75.16,75.2,7000.0,65.6707,65.7057,65.6533,65.6882,7000.0
2014-09-24 14:35:00,75.21,75.23,75.2,75.22,4200.0,65.6969,65.7144,65.6882,65.7057,4200.0
2014-09-24 14:40:00,75.23,75.23,75.2,75.21,4400.0,65.7144,65.7144,65.6882,65.6969,4400.0
2014-09-24 14:45:00,75.2,75.23,75.18,75.21,6300.0,65.6882,65.7144,65.6707,65.6969,6300.0
2014-09-24 14:50:00,75.22,75.23,75.2,75.2,9000.0,65.7057,65.7144,65.6882,65.6882,9000.0
2014-09-24 14:55:00,75.2,75.23,75.19,75.22,6900.0,65.6882,65.7144,65.6795,65.7057,6900.0
2014-09-24 15:00:00,75.23,75.23,75.17,75.21,16700.0,65.7144,65.7144,65.662,65.6969,16700.0
2014-09-24 15:05:00,75.2,75.23,75.17,75.19,17100.0,65.6882,65.7144,65.662,65.6795,17100.0
2014-09-24 15:10:00,75.2,75.21,75.14,75.14,10600.0,65.6882,65.6969,65.6358,65.6358,10600.0
2014-09-24 15:15:00,75.14,75.18,75.09,75.16,27600.0,65.6358,65.6707,65.5921,65.6533,27600.0
2014-09-24 15:20:00,75.16,75.17,75.14,75.15,5900.0,65.6533,65.662,65.6358,65.6445,5900.0
2014-09-24 15:25:00,75.17,75.2,75.16,75.18,10200.0,65.662,65.6882,65.6533,65.6707,10200.0
2014-09-24 15:30:00,75.19,75.2,75.17,75.2,12900.0,65.6795,65.6882,65.662,65.6882,12900.0
2014-09-24 15:35:00,75.2,75.21,75.19,75.19,24700.0,65.6882,65.6969,65.6795,65.6795,24700.0
2014-09-24 15:40:00,75.2,75.21,75.15,75.17,31900.0,65.6882,65.6969,65.6445,65.662,31900.0
2014-09-24 15:45:00,75.17,75.19,75.15,75.19,21100.0,65.662,65.6795,65.6445,65.6795,21100.0
2014-09-24 15:50:00,75.19,75.2,75.12,75.12,37000.0,65.6795,65.6882,65.6183,65.6183,37000.0
2014-09-24 15:55:00,75.12,75.18,75.1,75.14,69700.0,65.6183,65.6707,65.6008,65.6358,69700.0
2014-09-25 09:30:00,74.86,74.95,74.69,74.8,17500.0,65.3912,65.4698,65.2427,65.3388,17500.0
2014-09-25 09:35:00,74.81,74.87,74.73,74.86,11100.0,65.3475,65.3999,65.2776,65.3912,11100.0
2014-09-25 09:40:00,74.83,74.89,74.74,74.74,28400.0,65.365,65.4174,65.2864,65.2864,28400.0
2014-09-25 09:45:00,74.76,74.77,74.59,74.61,10600.0,65.3038,65.3126,65.1554,65.1728,10600.0
2014-09-25 09:50:00,74.61,74.62,74.51,74.59,12100.0,65.1728,65.1816,65.0855,65.1554,12100.0
2014-09-25 09:55:00,74.59,74.73,74.52,74.73,8900.0,65.1554,65.2776,65.0942,65.2776,8900.0
2014-09-25 10:00:00,74.74,74.79,74.68,74.79,7300.0,65.2864,65.3301,65.234,65.3301,7300.0
2014-09-25 10:05:00,74.78,74.89,74.77,74.89,7100.0,65.3213,65.4174,65.3126,65.4174,7100.0
2014-09-25 10:10:00,74.84,74.84,74.72,74.77,11200.0,65.3737,65.3737,65.2689,65.3126,11200.0
2014-09-25 10:15:00,74.78,74.82,74.75,74.8,8800.0,65.3213,65.3563,65.2951,65.3388,8800.0
2014-09-25 10:20:00,74.83,74.83,74.67,74.71,10700.0,65.365,65.365,65.2252,65.2602,10700.0
2014-09-25 10:25:00,74.71,74.76,74.69,74.73,4900.0,65.2602,65.3038,65.2427,65.2776,4900.0
2014-09-25 10:30:00,74.73,74.74,74.57,74.62,5500.0,65.2776,65.2864,65.1379,65.1816,5500.0
2014-09-25 10:35:00,74.7,74.74,74.64,74.64,7200.0,65.2514,65.2864,65.199,65.199,7200.0
2014-09-25 10:40:00,74.63,74.64,74.51,74.54,10500.0,65.1903,65.199,65.0855,65.1117,10500.0
2014-09-25 10:45:00,74.52,74.56,74.4,74.5,24800.0,65.0942,65.1291,64.9894,65.0767,24800.0
2014-09-25 10:50:00,74.5,74.53,74.49,74.51,8300.0,65.0767,65.1029,65.068,65.0855,8300.0
2014-09-25 10:55:00,74.5,74.65,74.49,74.63,19900.0,65.0767,65.2078,65.068,65.1903,19900.0
2014-09-25 11:00:00,74.64,74.7,74.64,74.66,11100.0,65.199,65.2514,65.199,65.2165,11100.0
2014-09-25 11:05:00,74.66,74.74,74.6,74.73,10900.0,65.2165,65.2864,65.1641,65.2776,10900.0
2014-09-25 11:10:00,74.72,74.72,74.62,74.62,12200.0,65.2689,65.2689,65.1816,65.1816,12200.0
2014-09-25 11:15:00,74.61,74.61,74.51,74.51,9100.0,65.1728,65.1728,65.0855,65.0855,9100.0
2014-09-25 11:20:00,74.53,74.56,74.5,74.5,13800.0,65.1029,65.1291,65.0767,65.0767,13800.0
2014-09-25 11:25:00,74.5,74.52,74.47,74.49,15000.0,65.0767,65.0942,65.0505,65.068,15000.0
2014-09-25 11:30:00,74.5,74.51,74.42,74.42,11000.0,65.0767,65.0855,65.0069,65.0069,11000.0
2014-09-25 11:35:00,74.42,74.47,74.42,74.45,6600.0,65.0069,65.0505,65.0069,65.0331,6600.0
2014-09-25 11:40:00,74.45,74.45,74.4,74.4,2600.0,65.0331,65.0331,64.9894,64.9894,2600.0
2014-09-25 11:45:00,74.41,74.43,74.3,74.3,4300.0,64.9981,65.0156,64.902,64.902,4300.0
2014-09-25 11:50:00,74.31,74.41,74.31,74.4,5800.0,64.9108,64.9981,64.9108,64.9894,5800.0
2014-09-25 11:55:00,74.42,74.42,74.36,74.38,3900.0,65.0069,65.0069,64.9544,64.9719,3900.0
2014-09-25 12:00:00,74.39,74.42,74.39,74.42,4100.0,64.9806,65.0069,64.9806,65.0069,4100.0
2014-09-25 12:05:00,74.42,74.49,74.41,74.42,8500.0,65.0069,65.068,64.9981,65.0069,8500.0
2014-09-25 12:10:00,74.43,74.44,74.41,74.44,3400.0,65.0156,65.0243,64.9981,65.0243,3400.0
2014-09-25 12:15:00,74.44,74.45,74.36,74.37,13600.0,65.0243,65.0331,64.9544,64.9632,13600.0
2014-09-25 12:20:00,74.36,74.39,74.33,74.38,4300.0,64.9544,64.9806,64.9282,64.9719,4300.0
2014-09-25 12:25:00,74.37,74.38,74.29,74.29,4700.0,64.9632,64.9719,64.8933,64.8933,4700.0
2014-09-25 12:30:00,74.27,74.36,74.27,74.34,3700.0,64.8758,64.9544,64.8758,64.937,3700.0
2014-09-25 12:35:00,74.32,74.37,74.32,74.36,3800.0,64.9195,64.9632,64.9195,64.9544,3800.0
2014-09-25 12:40:00,74.37,74.38,74.32,74.36,2600.0,64.9632,64.9719,64.9195,64.9544,2600.0
2014-09-25 12:45:00,74.36,74.37,74.33,74.35,3200.0,64.9544,64.9632,64.9282,64.9457,3200.0
2014-09-25 12:50:00,74.33,74.35,74.31,74.35,2200.0,64.9282,64.9457,64.9108,64.9457,2200.0
2014-09-25 12:55:00,74.33,74.35,74.32,74.32,2500.0,64.9282,64.9457,64.9195,64.9195,2500.0
2014-09-25 13:00:00,74.33,74.35,74.23,74.24,7100.0,64.9282,64.9457,64.8409,64.8496,7100.0
2014-09-25 13:05:00,74.23,74.27,74.21,74.21,7000.0,64.8409,64.8758,64.8234,64.8234,7000.0
2014-09-25 13:10:00,74.23,74.28,74.23,74.27,3600.0,64.8409,64.8846,64.8409,64.8758,3600.0
2014-09-25 13:15:00,74.28,74.33,74.27,74.31,5700.0,64.8846,64.9282,64.8758,64.9108,5700.0
2014-09-25 13:20:00,74.32,74.33,74.27,74.28,5600.0,64.9195,64.9282,64.8758,64.8846,5600.0
2014-09-25 13:25:00,74.29,74.33,74.28,74.33,3700.0,64.8933,64.9282,64.8846,64.9282,3700.0
2014-09-25 13:30:00,74.34,74.35,74.28,74.32,13800.0,64.937,64.9457,64.8846,64.9195,13800.0
2014-09-25 13:35:00,74.32,74.33,74.25,74.27,16500.0,64.9195,64.9282,64.8584,64.8758,16500.0
2014-09-25 13:40:00,74.26,74.26,74.21,74.23,10500.0,64.8671,64.8671,64.8234,64.8409,10500.0
2014-09-25 13:45:00,74.22,74.23,74.17,74.23,5800.0,64.8322,64.8409,64.7885,64.8409,5800.0
2014-09-25 13:50:00,74.24,74.24,74.13,74.15,6600.0,64.8496,64.8496,64.7535,64.771,6600.0
2014-09-25 13:55:00,74.15,74.23,74.15,74.17,4300.0,64.771,64.8409,64.771,64.7885,4300.0
2014-09-25 14:00:00,74.18,74.22,74.12,74.14,10600.0,64.7972,64.8322,64.7448,64.7623,10600.0
2014-09-25 14:05:00,74.14,74.14,74.09,74.09,21700.0,64.7623,64.7623,64.7186,64.7186,21700.0
2014-09-25 14:10:00,74.1,74.12,74.08,74.1,11500.0,64.7273,64.7448,64.7099,64.7273,11500.0
2014-09-25 14:15:00,74.1,74.11,74.09,74.09,9000.0,64.7273,64.7361,64.7186,64.7186,9000.0
2014-09-25 14:20:00,74.1,74.1,74.07,74.08,14100.0,64.7273,64.7273,64.7011,64.7099,14100.0
2014-09-25 14:25:00,74.09,74.09,74.05,74.07,12400.0,64.7186,64.7186,64.6837,64.7011,12400.0
2014-09-25 14:30:00,74.07,74.08,74.04,74.07,14700.0,64.7011,64.7099,64.6749,64.7011,14700.0
2014-09-25 14:35:00,74.07,74.11,74.05,74.11,16600.0,64.7011,64.7361,64.6837,64.7361,16600.0
2014-09-25 14:40:00,74.11,74.19,74.11,74.18,4800.0,64.7361,64.8059,64.7361,64.7972,4800.0
2014-09-25 14:45:00,74.19,74.3,74.18,74.3,6100.0,64.8059,64.902,64.7972,64.902,6100.0
2014-09-25 14:50:00,74.3,74.3,74.23,74.23,5100.0,64.902,64.902,64.8409,64.8409,5100.0
2014-09-25 14:55:00,74.23,74.23,74.19,74.2,12500.0,64.8409,64.8409,64.8059,64.8147,12500.0
2014-09-25 15:00:00,74.21,74.22,74.16,74.17,15800.0,64.8234,64.8322,64.7797,64.7885,15800.0
2014-09-25 15:05:00,74.17,74.19,74.16,74.16,4900.0,64.7885,64.8059,64.7797,64.7797,4900.0
2014-09-25 15:10:00,74.18,74.24,74.17,74.23,20200.0,64.7972,64.8496,64.7885,64.8409,20200.0
2014-09-25 15:15:00,74.23,74.28,74.19,74.2,13700.0,64.8409,64.8846,64.8059,64.8147,13700.0
2014-09-25 15:20:00,74.19,74.21,74.12,74.12,25000.0,64.8059,64.8234,64.7448,64.7448,25000.0
2014-09-25 15:25:00,74.12,74.12,74.09,74.09,12200.0,64.7448,64.7448,64.7186,64.7186,12200.0
2014-09-25 15:30:00,74.09,74.13,74.09,74.13,11700.0,64.7186,64.7535,64.7186,64.7535,11700.0
2014-09-25 15:35:00,74.14,74.2,74.13,74.18,23100.0,64.7623,64.8147,64.7535,64.7972,23100.0
2014-09-25 15:40:00,74.19,74.25,74.18,74.24,19400.0,64.8059,64.8584,64.7972,64.8496,19400.0
2014-09-25 15:45:00,74.23,74.23,74.16,74.19,48500.0,64.8409,64.8409,64.7797,64.8059,48500.0
2014-09-25 15:50:00,74.18,74.18,74.14,74.14,39400.0,64.7972,64.7972,64.7623,64.7623,39400.0
2014-09-25 15:55:00,74.14,74.14,74.0,74.01,57800.0,64.7623,64.7623,64.64,64.6487,57800.0
2014-09-26 09:30:00,74.17,74.25,74.15,74.25,20800.0,64.7885,64.8584,64.771,64.8584,20800.0
2014-09-26 09:35:00,74.25,74.32,74.06,74.06,32300.0,64.8584,64.9195,64.6924,64.6924,32300.0
2014-09-26 09:40:00,74.11,74.22,74.05,74.13,16200.0,64.7361,64.8322,64.6837,64.7535,16200.0
2014-09-26 09:45:00,74.11,74.14,74.06,74.11,5000.0,64.7361,64.7623,64.6924,64.7361,5000.0
2014-09-26 09:50:00,74.12,74.17,74.06,74.09,5100.0,64.7448,64.7885,64.6924,64.7186,5100.0
2014-09-26 09:55:00,74.06,74.06,73.92,74.0,10000.0,64.6924,64.6924,64.5701,64.64,10000.0
2014-09-26 10:00:00,74.09,74.26,74.06,74.18,19500.0,64.7186,64.8671,64.6924,64.7972,19500.0
2014-09-26 10:05:00,74.17,74.28,74.09,74.12,10500.0,64.7885,64.8846,64.7186,64.7448,10500.0
2014-09-26 10:10:00,74.14,74.23,74.14,74.15,20200.0,64.7623,64.8409,64.7623,64.771,20200.0
2014-09-26 10:15:00,74.15,74.29,74.15,74.29,16000.0,64.771,64.8933,64.771,64.8933,16000.0
2014-09-26 10:20:00,74.29,74.35,74.27,74.34,17100.0,64.8933,64.9457,64.8758,64.937,17100.0
2014-09-26 10:25:00,74.32,74.34,74.21,74.21,12000.0,64.9195,64.937,64.8234,64.8234,12000.0
2014-09-26 10:30:00,74.23,74.32,74.17,74.32,18700.0,64.8409,64.9195,64.7885,64.9195,18700.0
2014-09-26 10:35:00,74.32,74.32,74.28,74.3,11300.0,64.9195,64.9195,64.8846,64.902,11300.0
2014-09-26 10:40:00,74.29,74.33,74.27,74.27,12500.0,64.8933,64.9282,64.8758,64.8758,12500.0
2014-09-26 10:45:00,74.27,74.27,74.2,74.22,5800.0,64.8758,64.8758,64.8147,64.8322,5800.0
2014-09-26 10:50:00,74.2,74.26,74.2,74.23,7900.0,64.8147,64.8671,64.8147,64.8409,7900.0
2014-09-26 10:55:00,74.23,74.3,74.22,74.3,6100.0,64.8409,64.902,64.8322,64.902,6100.0
2014-09-26 11:00:00,74.31,74.33,74.25,74.26,9700.0,64.9108,64.9282,64.8584,64.8671,9700.0
2014-09-26 11:05:00,74.25,74.29,74.23,74.24,3800.0,64.8584,64.8933,64.8409,64.8496,3800.0
2014-09-26 11:10:00,74.28,74.28,74.19,74.2,4000.0,64.8846,64.8846,64.8059,64.8147,4000.0
2014-09-26 11:15:00,74.2,74.22,74.16,74.16,4500.0,64.8147,64.8322,64.7797,64.7797,4500.0
2014-09-26 11:20:00,74.15,74.16,74.09,74.16,6700.0,64.771,64.7797,64.7186,64.7797,6700.0
2014-09-26 11:25:00,74.16,74.17,74.08,74.08,4700.0,64.7797,64.7885,64.7099,64.7099,4700.0
2014-09-26 11:30:00,74.08,74.1,74.04,74.07,5500.0,64.7099,64.7273,64.6749,64.7011,5500.0
2014-09-26 11:35:00,74.06,74.07,74.03,74.04,7300.0,64.6924,64.7011,64.6662,64.6749,7300.0
2014-09-26 11:40:00,74.04,74.08,74.04,74.05,4000.0,64.6749,64.7099,64.6749,64.6837,4000.0
2014-09-26 11:45:00,74.05,74.05,74.02,74.04,2800.0,64.6837,64.6837,64.6574,64.6749,2800.0
2014-09-26 11:50:00,74.05,74.09,74.05,74.06,4800.0,64.6837,64.7186,64.6837,64.6924,4800.0
2014-09-26 11:55:00,74.06,74.08,74.06,74.07,2600.0,64.6924,64.7099,64.6924,64.7011,2600.0
2014-09-26 12:00:00,74.08,74.12,74.08,74.12,3500.0,64.7099,64.7448,64.7099,64.7448,3500.0
2014-09-26 12:05:00,74.11,74.12,74.09,74.11,2200.0,64.7361,64.7448,64.7186,64.7361,2200.0
2014-09-26 12:10:00,74.11,74.12,74.09,74.12,2600.0,64.7361,64.7448,64.7186,64.7448,2600.0
2014-09-26 12:15:00,74.12,74.2,74.1,74.18,7800.0,64.7448,64.8147,64.7273,64.7972,7800.0
2014-09-26 12:20:00,74.19,74.23,74.18,74.21,5000.0,64.8059,64.8409,64.7972,64.8234,5000.0
2014-09-26 12:25:00,74.22,74.22,74.22,74.22,2000.0,64.8322,64.8322,64.8322,64.8322,2000.0
2014-09-26 12:30:00,74.22,74.23,74.21,74.22,6200.0,64.8322,64.8409,64.8234,64.8322,6200.0
2014-09-26 12:35:00,74.22,74.23,74.21,74.23,3700.0,64.8322,64.8409,64.8234,64.8409,3700.0
2014-09-26 12:40:00,74.22,74.23,74.21,74.23,5100.0,64.8322,64.8409,64.8234,64.8409,5100.0
2014-09-26 12:45:00,74.23,74.23,74.22,74.22,2800.0,64.8409,64.8409,64.8322,64.8322,2800.0
2014-09-26 12:50:00,74.23,74.27,74.22,74.26,9000.0,64.8409,64.8758,64.8322,64.8671,9000.0
2014-09-26 12:55:00,74.27,74.33,74.27,74.32,19900.0,64.8758,64.9282,64.8758,64.9195,19900.0
2014-09-26 13:00:00,74.33,74.34,74.28,74.28,7200.0,64.9282,64.937,64.8846,64.8846,7200.0
2014-09-26 13:05:00,74.29,74.32,74.28,74.32,5000.0,64.8933,64.9195,64.8846,64.9195,5000.0
2014-09-26 13:10:00,74.31,74.34,74.3,74.33,5300.0,64.9108,64.937,64.902,64.9282,5300.0
2014-09-26 13:15:00,74.33,74.39,74.33,74.38,5600.0,64.9282,64.9806,64.9282,64.9719,5600.0
2014-09-26 13:20:00,74.38,74.41,74.35,74.41,5200.0,64.9719,64.9981,64.9457,64.9981,5200.0
2014-09-26 13:25:00,74.41,74.42,74.37,74.37,4300.0,64.9981,65.0069,64.9632,64.9632,4300.0
2014-09-26 13:30:00,74.38,74.39,74.37,74.37,7400.0,64.9719,64.9806,64.9632,64.9632,7400.0
2014-09-26 13:35:00,74.36,74.38,74.33,74.37,4800.0,64.9544,64.9719,64.9282,64.9632,4800.0
2014-09-26 13:40:00,74.35,74.41,74.35,74.4,3400.0,64.9457,64.9981,64.9457,64.9894,3400.0
2014-09-26 13:45:00,74.39,74.4,74.35,74.4,6500.0,64.9806,64.9894,64.9457,64.9894,6500.0
2014-09-26 13:50:00,74.4,74.44,74.4,74.44,4000.0,64.9894,65.0243,64.9894,65.0243,4000.0
2014-09-26 13:55:00,74.44,74.48,74.41,74.46,7100.0,65.0243,65.0593,64.9981,65.0418,7100.0
2014-09-26 14:00:00,74.46,74.6,74.46,74.59,7700.0,65.0418,65.1641,65.0418,65.1554,7700.0
2014-09-26 14:05:00,74.59,74.63,74.56,74.63,14300.0,65.1554,65.1903,65.1291,65.1903,14300.0
2014-09-26 14:10:00,74.64,74.64,74.59,74.6,4600.0,65.199,65.199,65.1554,65.1641,4600.0
2014-09-26 14:15:00,74.59,74.8,74.59,74.77,8000.0,65.1554,65.3388,65.1554,65.3126,8000.0
2014-09-26 14:20:00,74.76,74.77,74.7,74.7,4400.0,65.3038,65.3126,65.2514,65.2514,4400.0
2014-09-26 14:25:00,74.69,74.7,74.67,74.67,5100.0,65.2427,65.2514,65.2252,65.2252,5100.0
2014-09-26 14:30:00,74.66,74.67,74.63,74.64,9400.0,65.2165,65.2252,65.1903,65.199,9400.0
2014-09-26 14:35:00,74.65,74.85,74.65,74.84,6100.0,65.2078,65.3825,65.2078,65.3737,6100.0
2014-09-26 14:40:00,74.84,74.85,74.77,74.77,4200.0,65.3737,65.3825,65.3126,65.3126,4200.0
2014-09-26 14:45:00,74.77,74.82,74.77,74.81,7000.0,65.3126,65.3563,65.3126,65.3475,7000.0
2014-09-26 14:50:00,74.8,74.8,74.74,74.75,2500.0,65.3388,65.3388,65.2864,65.2951,2500.0
2014-09-26 14:55:00,74.75,74.76,74.69,74.7,5400.0,65.2951,65.3038,65.2427,65.2514,5400.0
2014-09-26 15:00:00,74.72,74.72,74.66,74.67,3000.0,65.2689,65.2689,65.2165,65.2252,3000.0
2014-09-26 15:05:00,74.67,74.71,74.67,74.7,8000.0,65.2252,65.2602,65.2252,65.2514,8000.0
2014-09-26 15:10:00,74.71,74.73,74.68,74.68,4400.0,65.2602,65.2776,65.234,65.234,4400.0
2014-09-26 15:15:00,74.68,74.7,74.65,74.65,5600.0,65.234,65.2514,65.2078,65.2078,5600.0
2014-09-26 15:20:00,74.65,74.65,74.63,74.64,6000.0,65.2078,65.2078,65.1903,65.199,6000.0
2014-09-26 15:25:00,74.64,74.66,74.63,74.66,9200.0,65.199,65.2165,65.1903,65.2165,9200.0
2014-09-26 15:30:00,74.68,74.68,74.6,74.61,8600.0,65.234,65.234,65.1641,65.1728,8600.0
2014-09-26 15:35:00,74.61,74.62,74.59,74.62,9500.0,65.1728,65.1816,65.1554,65.1816,9500.0
2014-09-26 15:40:00,74.62,74.64,74.56,74.56,15600.0,65.1816,65.199,65.1291,65.1291,15600.0
2014-09-26 15:45:00,74.56,74.62,74.53,74.56,28800.0,65.1291,65.1816,65.1029,65.1291,28800.0
2014-09-26 15:50:00,74.56,74.62,74.55,74.59,22600.0,65.1291,65.1816,65.1204,65.1554,22600.0
2014-09-26 15:55:00,74.59,74.63,74.59,74.59,36600.0,65.1554,65.1903,65.1554,65.1554,36600.0
2014-09-29 09:30:00,74.05,74.1,73.97,74.1,25300.0,64.6837,64.7273,64.6138,64.7273,25300.0
2014-09-29 09:35:00,74.09,74.21,74.06,74.19,4100.0,64.7186,64.8234,64.6924,64.8059,4100.0
2014-09-29 09:40:00,74.15,74.26,74.08,74.18,9800.0,64.771,64.8671,64.7099,64.7972,9800.0
2014-09-29 09:45:00,74.22,74.32,74.21,74.23,7300.0,64.8322,64.9195,64.8234,64.8409,7300.0
2014-09-29 09:50:00,74.24,74.24,74.14,74.18,17600.0,64.8496,64.8496,64.7623,64.7972,17600.0
2014-09-29 09:55:00,74.17,74.24,74.09,74.12,11500.0,64.7885,64.8496,64.7186,64.7448,11500.0
2014-09-29 10:00:00,74.12,74.26,74.07,74.12,9700.0,64.7448,64.8671,64.7011,64.7448,9700.0
2014-09-29 10:05:00,74.13,74.17,74.08,74.08,7800.0,64.7535,64.7885,64.7099,64.7099,7800.0
2014-09-29 10:10:00,74.09,74.14,74.02,74.07,10200.0,64.7186,64.7623,64.6574,64.7011,10200.0
2014-09-29 10:15:00,74.09,74.18,74.06,74.18,7900.0,64.7186,64.7972,64.6924,64.7972,7900.0
2014-09-29 10:20:00,74.2,74.27,74.2,74.21,8700.0,64.8147,64.8758,64.8147,64.8234,8700.0
2014-09-29 10:25:00,74.2,74.25,74.13,74.25,7800.0,64.8147,64.8584,64.7535,64.8584,7800.0
2014-09-29 10:30:00,74.24,74.28,74.21,74.28,10200.0,64.8496,64.8846,64.8234,64.8846,10200.0
2014-09-29 10:35:00,74.26,74.3,74.2,74.22,3700.0,64.8671,64.902,64.8147,64.8322,3700.0
2014-09-29 10:40:00,74.25,74.31,74.21,74.24,131500.0,64.8584,64.9108,64.8234,64.8496,131500.0
2014-09-29 10:45:00,74.25,74.28,74.19,74.25,30500.0,64.8584,64.8846,64.8059,64.8584,30500.0
2014-09-29 10:50:00,74.24,74.33,74.2,74.24,12200.0,64.8496,64.9282,64.8147,64.8496,12200.0
2014-09-29 10:55:00,74.24,74.27,74.21,74.27,19500.0,64.8496,64.8758,64.8234,64.8758,19500.0
2014-09-29 11:00:00,74.3,74.3,74.21,74.23,9000.0,64.902,64.902,64.8234,64.8409,9000.0
2014-09-29 11:05:00,74.23,74.26,74.21,74.22,12000.0,64.8409,64.8671,64.8234,64.8322,12000.0
2014-09-29 11:10:00,74.23,74.31,74.2,74.3,10800.0,64.8409,64.9108,64.8147,64.902,10800.0
2014-09-29 11:15:00,74.3,74.36,74.26,74.29,26300.0,64.902,64.9544,64.8671,64.8933,26300.0
2014-09-29 11:20:00,74.3,74.32,74.27,74.29,8400.0,64.902,64.9195,64.8758,64.8933,8400.0
2014-09-29 11:25:00,74.28,74.35,74.26,74.34,8500.0,64.8846,64.9457,64.8671,64.937,8500.0
2014-09-29 11:30:00,74.35,74.35,74.26,74.27,8000.0,64.9457,64.9457,64.8671,64.8758,8000.0
2014-09-29 11:35:00,74.27,74.27,74.22,74.22,9100.0,64.8758,64.8758,64.8322,64.8322,9100.0
2014-09-29 11:40:00,74.23,74.24,74.21,74.22,15600.0,64.8409,64.8496,64.8234,64.8322,15600.0
2014-09-29 11:45:00,74.22,74.26,74.21,74.26,10800.0,64.8322,64.8671,64.8234,64.8671,10800.0
2014-09-29 11:50:00,74.27,74.27,74.23,74.23,5400.0,64.8758,64.8758,64.8409,64.8409,5400.0
2014-09-29 11:55:00,74.22,74.35,74.22,74.35,7200.0,64.8322,64.9457,64.8322,64.9457,7200.0
2014-09-29 12:00:00,74.35,74.35,74.29,74.3,7100.0,64.9457,64.9457,64.8933,64.902,7100.0
2014-09-29 12:05:00,74.31,74.31,74.25,74.27,6800.0,64.9108,64.9108,64.8584,64.8758,6800.0
2014-09-29 12:10:00,74.28,74.28,74.21,74.22,12500.0,64.8846,64.8846,64.8234,64.8322,12500.0
2014-09-29 12:15:00,74.22,74.24,74.21,74.24,13600.0,64.8322,64.8496,64.8234,64.8496,13600.0
2014-09-29 12:20:00,74.24,74.24,74.16,74.16,13100.0,64.8496,64.8496,64.7797,64.7797,13100.0
2014-09-29 12:25:00,74.16,74.19,74.16,74.18,3800.0,64.7797,64.8059,64.7797,64.7972,3800.0
2014-09-29 12:30:00,74.17,74.25,74.17,74.25,27800.0,64.7885,64.8584,64.7885,64.8584,27800.0
2014-09-29 12:35:00,74.25,74.25,74.22,74.23,8900.0,64.8584,64.8584,64.8322,64.8409,8900.0
2014-09-29 12:40:00,74.24,74.26,74.24,74.25,3700.0,64.8496,64.8671,64.8496,64.8584,3700.0
2014-09-29 12:45:00,74.25,74.37,74.22,74.26,38300.0,64.8584,64.9632,64.8322,64.8671,38300.0
2014-09-29 12:50:00,74.28,74.32,74.28,74.31,11400.0,64.8846,64.9195,64.8846,64.9108,11400.0
2014-09-29 12:55:00,74.32,74.37,74.31,74.37,3900.0,64.9195,64.9632,64.9108,64.9632,3900.0
2014-09-29 13:00:00,74.36,74.4,74.35,74.35,5000.0,64.9544,64.9894,64.9457,64.9457,5000.0
2014-09-29 13:05:00,74.34,74.37,74.32,74.37,4000.0,64.937,64.9632,64.9195,64.9632,4000.0
2014-09-29 13:10:00,74.38,74.41,74.35,74.35,7600.0,64.9719,64.9981,64.9457,64.9457,7600.0
2014-09-29 13:15:00,74.35,74.45,74.35,74.43,22400.0,64.9457,65.0331,64.9457,65.0156,22400.0
2014-09-29 13:20:00,74.42,74.43,74.37,74.38,5300.0,65.0069,65.0156,64.9632,64.9719,5300.0
2014-09-29 13:25:00,74.38,74.42,74.37,74.38,7500.0,64.9719,65.0069,64.9632,64.9719,7500.0
2014-09-29 13:30:00,74.41,74.42,74.39,74.39,9500.0,64.9981,65.0069,64.9806,64.9806,9500.0
2014-09-29 13:35:00,74.39,74.41,74.38,74.39,7500.0,64.9806,64.9981,64.9719,64.9806,7500.0
2014-09-29 13:40:00,74.38,74.41,74.35,74.35,3800.0,64.9719,64.9981,64.9457,64.9457,3800.0
2014-09-29 13:45:00,74.35,74.36,74.32,74.35,7200.0,64.9457,64.9544,64.9195,64.9457,7200.0
2014-09-29 13:50:00,74.35,74.39,74.32,74.38,9100.0,64.9457,64.9806,64.9195,64.9719,9100.0
2014-09-29 13:55:00,74.37,74.38,74.34,74.35,9400.0,64.9632,64.9719,64.937,64.9457,9400.0
2014-09-29 14:00:00,74.35,74.38,74.34,74.34,10100.0,64.9457,64.9719,64.937,64.937,10100.0
2014-09-29 14:05:00,74.34,74.36,74.3,74.34,8200.0,64.937,64.9544,64.902,64.937,8200.0
2014-09-29 14:10:00,74.34,74.35,74.3,74.3,5300.0,64.937,64.9457,64.902,64.902,5300.0
2014-09-29 14:15:00,74.31,74.31,74.22,74.22,14400.0,64.9108,64.9108,64.8322,64.8322,14400.0
2014-09-29 14:20:00,74.23,74.24,74.22,74.22,17700.0,64.8409,64.8496,64.8322,64.8322,17700.0
2014-09-29 14:25:00,74.22,74.3,74.22,74.22,12200.0,64.8322,64.902,64.8322,64.8322,12200.0
2014-09-29 14:30:00,74.23,74.32,74.22,74.31,16400.0,64.8409,64.9195,64.8322,64.9108,16400.0
2014-09-29 14:35:00,74.32,74.35,74.29,74.33,30900.0,64.9195,64.9457,64.8933,64.9282,30900.0
2014-09-29 14:40:00,74.33,74.34,74.29,74.31,10000.0,64.9282,64.937,64.8933,64.9108,10000.0
2014-09-29 14:45:00,74.31,74.42,74.29,74.41,12100.0,64.9108,65.0069,64.8933,64.9981,12100.0
2014-09-29 14:50:00,74.41,74.41,74.39,74.39,3900.0,64.9981,64.9981,64.9806,64.9806,3900.0
2014-09-29 14:55:00,74.39,74.5,74.38,74.48,9900.0,64.9806,65.0767,64.9719,65.0593,9900.0
2014-09-29 15:00:00,74.49,74.53,74.47,74.49,19100.0,65.068,65.1029,65.0505,65.068,19100.0
2014-09-29 15:05:00,74.48,74.53,74.45,74.46,17900.0,65.0593,65.1029,65.0331,65.0418,17900.0
2014-09-29 15:10:00,74.44,74.59,74.43,74.59,14700.0,65.0243,65.1554,65.0156,65.1554,14700.0
2014-09-29 15:15:00,74.59,74.71,74.59,74.69,12800.0,65.1554,65.2602,65.1554,65.2427,12800.0
2014-09-29 15:20:00,74.71,74.74,74.67,74.72,12700.0,65.2602,65.2864,65.2252,65.2689,12700.0
2014-09-29 15:25:00,74.72,74.77,74.7,74.72,10300.0,65.2689,65.3126,65.2514,65.2689,10300.0
2014-09-29 15:30:00,74.73,74.75,74.67,74.75,21200.0,65.2776,65.2951,65.2252,65.2951,21200.0
2014-09-29 15:35:00,74.75,74.78,74.72,74.77,20800.0,65.2951,65.3213,65.2689,65.3126,20800.0
2014-09-29 15:40:00,74.77,74.77,74.62,74.63,25800.0,65.3126,65.3126,65.1816,65.1903,25800.0
2014-09-29 15:45:00,74.63,74.76,74.63,74.71,53900.0,65.1903,65.3038,65.1903,65.2602,53900.0
2014-09-29 15:50:00,74.7,74.73,74.67,74.68,34700.0,65.2514,65.2776,65.2252,65.234,34700.0
2014-09-29 15:55:00,74.68,74.73,74.67,74.71,76500.0,65.234,65.2776,65.2252,65.2602,76500.0
2014-09-30 09:30:00,74.43,74.5,74.32,74.45,33700.0,65.0156,65.0767,64.9195,65.0331,33700.0
2014-09-30 09:35:00,74.49,74.64,74.48,74.62,62700.0,65.068,65.199,65.0593,65.1816,62700.0
2014-09-30 09:40:00,74.61,74.62,74.52,74.6,123900.0,65.1728,65.1816,65.0942,65.1641,123900.0
2014-09-30 09:45:00,74.62,74.68,74.58,74.6,8200.0,65.1816,65.234,65.1466,65.1641,8200.0
2014-09-30 09:50:00,74.6,74.65,74.56,74.65,17500.0,65.1641,65.2078,65.1291,65.2078,17500.0
2014-09-30 09:55:00,74.64,74.73,74.64,74.67,10000.0,65.199,65.2776,65.199,65.2252,10000.0
2014-09-30 10:00:00,74.66,74.66,74.49,74.6,132500.0,65.2165,65.2165,65.068,65.1641,132500.0
2014-09-30 10:05:00,74.63,74.66,74.59,74.6,15200.0,65.1903,65.2165,65.1554,65.1641,15200.0
2014-09-30 10:10:00,74.6,74.66,74.6,74.61,9900.0,65.1641,65.2165,65.1641,65.1728,9900.0
2014-09-30 10:15:00,74.6,74.66,74.6,74.63,8300.0,65.1641,65.2165,65.1641,65.1903,8300.0
2014-09-30 10:20:00,74.6,74.66,74.6,74.6,11900.0,65.1641,65.2165,65.1641,65.1641,11900.0
2014-09-30 10:25:00,74.6,74.64,74.6,74.62,30900.0,65.1641,65.199,65.1641,65.1816,30900.0
2014-09-30 10:30:00,74.63,74.7,74.63,74.68,8000.0,65.1903,65.2514,65.1903,65.234,8000.0
2014-09-30 10:35:00,74.68,74.75,74.65,74.7,9300.0,65.234,65.2951,65.2078,65.2514,9300.0
2014-09-30 10:40:00,74.71,74.75,74.68,74.73,6600.0,65.2602,65.2951,65.234,65.2776,6600.0
2014-09-30 10:45:00,74.73,74.86,74.71,74.86,17400.0,65.2776,65.3912,65.2602,65.3912,17400.0
2014-09-30 10:50:00,74.85,74.89,74.84,74.86,12300.0,65.3825,65.4174,65.3737,65.3912,12300.0
2014-09-30 10:55:00,74.85,74.91,74.84,74.85,7200.0,65.3825,65.4349,65.3737,65.3825,7200.0
2014-09-30 11:00:00,74.85,74.89,74.83,74.87,6200.0,65.3825,65.4174,65.365,65.3999,6200.0
2014-09-30 11:05:00,74.89,74.99,74.87,74.99,7300.0,65.4174,65.5048,65.3999,65.5048,7300.0
2014-09-30 11:10:00,75.0,75.01,74.91,74.91,6900.0,65.5135,65.5222,65.4349,65.4349,6900.0
2014-09-30 11:15:00,74.93,74.94,74.91,74.91,3900.0,65.4523,65.4611,65.4349,65.4349,3900.0
2014-09-30 11:20:00,74.9,74.96,74.87,74.96,5100.0,65.4261,65.4786,65.3999,65.4786,5100.0
2014-09-30 11:25:00,74.96,74.96,74.91,74.95,3500.0,65.4786,65.4786,65.4349,65.4698,3500.0
2014-09-30 11:30:00,74.94,74.95,74.9,74.92,5300.0,65.4611,65.4698,65.4261,65.4436,5300.0
2014-09-30 11:35:00,74.92,74.95,74.89,74.89,2900.0,65.4436,65.4698,65.4174,65.4174,2900.0
2014-09-30 11:40:00,74.9,74.91,74.87,74.87,3800.0,65.4261,65.4349,65.3999,65.3999,3800.0
2014-09-30 11:45:00,74.87,74.87,74.79,74.83,4500.0,65.3999,65.3999,65.3301,65.365,4500.0
2014-09-30 11:50:00,74.81,74.84,74.81,74.81,4800.0,65.3475,65.3737,65.3475,65.3475,4800.0
2014-09-30 11:55:00,74.82,74.84,74.8,74.8,2400.0,65.3563,65.3737,65.3388,65.3388,2400.0
2014-09-30 12:00:00,74.81,74.81,74.76,74.78,3700.0,65.3475,65.3475,65.3038,65.3213,3700.0
2014-09-30 12:05:00,74.77,74.77,74.71,74.73,3500.0,65.3126,65.3126,65.2602,65.2776,3500.0
2014-09-30 12:10:00,74.72,74.81,74.7,74.81,6700.0,65.2689,65.3475,65.2514,65.3475,6700.0
2014-09-30 12:15:00,74.82,74.86,74.81,74.84,3100.0,65.3563,65.3912,65.3475,65.3737,3100.0
2014-09-30 12:20:00,74.86,74.87,74.78,74.79,4400.0,65.3912,65.3999,65.3213,65.3301,4400.0
2014-09-30 12:25:00,74.8,74.8,74.74,74.76,3600.0,65.3388,65.3388,65.2864,65.3038,3600.0
2014-09-30 12:30:00,74.77,74.81,74.73,74.73,3000.0,65.3126,65.3475,65.2776,65.2776,3000.0
2014-09-30 12:35:00,74.73,74.73,74.68,74.7,13900.0,65.2776,65.2776,65.234,65.2514,13900.0
2014-09-30 12:40:00,74.68,74.7,74.66,74.68,10100.0,65.234,65.2514,65.2165,65.234,10100.0
2014-09-30 12:45:00,74.67,74.75,74.67,74.72,5600.0,65.2252,65.2951,65.2252,65.2689,5600.0
2014-09-30 12:50:00,74.73,74.75,74.72,74.74,4500.0,65.2776,65.2951,65.2689,65.2864,4500.0
2014-09-30 12:55:00,74.75,74.75,74.7,74.7,5600.0,65.2951,65.2951,65.2514,65.2514,5600.0
2014-09-30 13:00:00,74.7,74.75,74.7,74.73,7300.0,65.2514,65.2951,65.2514,65.2776,7300.0
2014-09-30 13:05:00,74.73,74.78,74.69,74.69,5000.0,65.2776,65.3213,65.2427,65.2427,5000.0
2014-09-30 13:10:00,74.7,74.72,74.67,74.67,3800.0,65.2514,65.2689,65.2252,65.2252,3800.0
2014-09-30 13:15:00,74.68,74.74,74.67,74.71,6200.0,65.234,65.2864,65.2252,65.2602,6200.0
2014-09-30 13:20:00,74.69,74.69,74.62,74.64,4600.0,65.2427,65.2427,65.1816,65.199,4600.0
2014-09-30 13:25:00,74.64,74.65,74.6,74.61,11900.0,65.199,65.2078,65.1641,65.1728,11900.0
2014-09-30 13:30:00,74.61,74.65,74.6,74.6,21900.0,65.1728,65.2078,65.1641,65.1641,21900.0
2014-09-30 13:35:00,74.6,74.63,74.6,74.61,7300.0,65.1641,65.1903,65.1641,65.1728,7300.0
2014-09-30 13:40:00,74.62,74.63,74.6,74.6,11000.0,65.1816,65.1903,65.1641,65.1641,11000.0
2014-09-30 13:45:00,74.6,74.61,74.6,74.6,52200.0,65.1641,65.1728,65.1641,65.1641,52200.0
2014-09-30 13:50:00,74.6,74.62,74.6,74.6,15700.0,65.1641,65.1816,65.1641,65.1641,15700.0
2014-09-30 13:55:00,74.6,74.62,74.59,74.62,19900.0,65.1641,65.1816,65.1554,65.1816,19900.0
2014-09-30 14:00:00,74.62,74.66,74.58,74.66,29900.0,65.1816,65.2165,65.1466,65.2165,29900.0
2014-09-30 14:05:00,74.66,74.69,74.63,74.66,9000.0,65.2165,65.2427,65.1903,65.2165,9000.0
2014-09-30 14:10:00,74.67,74.7,74.63,74.65,11100.0,65.2252,65.2514,65.1903,65.2078,11100.0
2014-09-30 14:15:00,74.65,74.66,74.62,74.65,18900.0,65.2078,65.2165,65.1816,65.2078,18900.0
2014-09-30 14:20:00,74.65,74.67,74.65,74.65,28500.0,65.2078,65.2252,65.2078,65.2078,28500.0
2014-09-30 14:25:00,74.65,74.69,74.65,74.69,26600.0,65.2078,65.2427,65.2078,65.2427,26600.0
2014-09-30 14:30:00,74.69,74.71,74.67,74.67,7600.0,65.2427,65.2602,65.2252,65.2252,7600.0
2014-09-30 14:35:00,74.66,74.67,74.65,74.66,16200.0,65.2165,65.2252,65.2078,65.2165,16200.0
2014-09-30 14:40:00,74.65,74.67,74.65,74.65,16900.0,65.2078,65.2252,65.2078,65.2078,16900.0
2014-09-30 14:45:00,74.65,74.69,74.65,74.67,13600.0,65.2078,65.2427,65.2078,65.2252,13600.0
2014-09-30 14:50:00,74.67,74.68,74.65,74.66,4500.0,65.2252,65.234,65.2078,65.2165,4500.0
2014-09-30 14:55:00,74.65,74.69,74.65,74.65,7300.0,65.2078,65.2427,65.2078,65.2078,7300.0
2014-09-30 15:00:00,74.65,74.67,74.65,74.65,28400.0,65.2078,65.2252,65.2078,65.2078,28400.0
2014-09-30 15:05:00,74.65,74.66,74.65,74.66,19300.0,65.2078,65.2165,65.2078,65.2165,19300.0
2014-09-30 15:10:00,74.66,74.66,74.65,74.65,8600.0,65.2165,65.2165,65.2078,65.2078,8600.0
2014-09-30 15:15:00,74.65,74.71,74.65,74.7,16500.0,65.2078,65.2602,65.2078,65.2514,16500.0
2014-09-30 15:20:00,74.7,74.8,74.7,74.75,14000.0,65.2514,65.3388,65.2514,65.2951,14000.0
2014-09-30 15:25:00,74.75,74.78,74.7,74.78,15900.0,65.2951,65.3213,65.2514,65.3213,15900.0
2014-09-30 15:30:00,74.78,74.8,74.75,74.78,14800.0,65.3213,65.3388,65.2951,65.3213,14800.0
2014-09-30 15:35:00,74.78,74.82,74.77,74.78,17700.0,65.3213,65.3563,65.3126,65.3213,17700.0
2014-09-30 15:40:00,74.77,74.82,74.77,74.8,14900.0,65.3126,65.3563,65.3126,65.3388,14900.0
2014-09-30 15:45:00,74.78,74.8,74.72,74.75,45300.0,65.3213,65.3388,65.2689,65.2951,45300.0
2014-09-30 15:50:00,74.75,74.78,74.75,74.77,28400.0,65.2951,65.3213,65.2951,65.3126,28400.0
2014-09-30 15:55:00,74.78,74.78,74.69,74.72,194300.0,65.3213,65.3213,65.2427,65.2689,194300.0
2014-10-01 09:30:00,74.38,74.54,74.32,74.34,29000.0,64.9719,65.1117,64.9195,64.937,29000.0
2014-10-01 09:35:00,74.31,74.37,74.17,74.25,27100.0,64.9108,64.9632,64.7885,64.8584,27100.0
2014-10-01 09:40:00,74.24,74.26,74.16,74.25,21600.0,64.8496,64.8671,64.7797,64.8584,21600.0
2014-10-01 09:45:00,74.25,74.32,74.2,74.31,21100.0,64.8584,64.9195,64.8147,64.9108,21100.0
2014-10-01 09:50:00,74.31,74.33,74.23,74.27,17100.0,64.9108,64.9282,64.8409,64.8758,17100.0
2014-10-01 09:55:00,74.28,74.34,74.21,74.26,41200.0,64.8846,64.937,64.8234,64.8671,41200.0
2014-10-01 10:00:00,74.22,74.38,74.22,74.27,65900.0,64.8322,64.9719,64.8322,64.8758,65900.0
2014-10-01 10:05:00,74.25,74.38,74.25,74.36,26100.0,64.8584,64.9719,64.8584,64.9544,26100.0
2014-10-01 10:10:00,74.37,74.37,74.28,74.3,11600.0,64.9632,64.9632,64.8846,64.902,11600.0
2014-10-01 10:15:00,74.3,74.46,74.29,74.3,34300.0,64.902,65.0418,64.8933,64.902,34300.0
2014-10-01 10:20:00,74.31,74.42,74.28,74.38,36000.0,64.9108,65.0069,64.8846,64.9719,36000.0
2014-10-01 10:25:00,74.38,74.42,74.36,74.36,15200.0,64.9719,65.0069,64.9544,64.9544,15200.0
2014-10-01 10:30:00,74.35,74.35,74.27,74.31,8600.0,64.9457,64.9457,64.8758,64.9108,8600.0
2014-10-01 10:35:00,74.31,74.33,74.25,74.25,23100.0,64.9108,64.9282,64.8584,64.8584,23100.0
2014-10-01 10:40:00,74.25,74.27,74.25,74.26,16200.0,64.8584,64.8758,64.8584,64.8671,16200.0
2014-10-01 10:45:00,74.26,74.33,74.26,74.27,8700.0,64.8671,64.9282,64.8671,64.8758,8700.0
2014-10-01 10:50:00,74.28,74.28,74.23,74.25,9900.0,64.8846,64.8846,64.8409,64.8584,9900.0
2014-10-01 10:55:00,74.25,74.33,74.24,74.32,11100.0,64.8584,64.9282,64.8496,64.9195,11100.0
2014-10-01 11:00:00,74.31,74.34,74.31,74.31,7000.0,64.9108,64.937,64.9108,64.9108,7000.0
2014-10-01 11:05:00,74.32,74.35,74.28,74.31,12500.0,64.9195,64.9457,64.8846,64.9108,12500.0
2014-10-01 11:10:00,74.3,74.31,74.28,74.28,13700.0,64.902,64.9108,64.8846,64.8846,13700.0
2014-10-01 11:15:00,74.28,74.28,74.24,74.26,36900.0,64.8846,64.8846,64.8496,64.8671,36900.0
2014-10-01 11:20:00,74.26,74.27,74.25,74.27,9400.0,64.8671,64.8758,64.8584,64.8758,9400.0
2014-10-01 11:25:00,74.27,74.27,74.25,74.25,17300.0,64.8758,64.8758,64.8584,64.8584,17300.0
2014-10-01 11:30:00,74.25,74.26,74.23,74.25,18300.0,64.8584,64.8671,64.8409,64.8584,18300.0
2014-10-01 11:35:00,74.26,74.27,74.25,74.25,7500.0,64.8671,64.8758,64.8584,64.8584,7500.0
2014-10-01 11:40:00,74.26,74.28,74.25,74.26,13500.0,64.8671,64.8846,64.8584,64.8671,13500.0
2014-10-01 11:45:00,74.27,74.27,74.25,74.25,17700.0,64.8758,64.8758,64.8584,64.8584,17700.0
2014-10-01 11:50:00,74.25,74.27,74.25,74.26,11000.0,64.8584,64.8758,64.8584,64.8671,11000.0
2014-10-01 11:55:00,74.26,74.28,74.25,74.27,12500.0,64.8671,64.8846,64.8584,64.8758,12500.0
2014-10-01 12:00:00,74.27,74.28,74.25,74.28,17800.0,64.8758,64.8846,64.8584,64.8846,17800.0
2014-10-01 12:05:00,74.26,74.32,74.25,74.31,10000.0,64.8671,64.9195,64.8584,64.9108,10000.0
2014-10-01 12:10:00,74.3,74.3,74.25,74.27,20700.0,64.902,64.902,64.8584,64.8758,20700.0
2014-10-01 12:15:00,74.28,74.3,74.25,74.29,8200.0,64.8846,64.902,64.8584,64.8933,8200.0
2014-10-01 12:20:00,74.28,74.31,74.26,74.3,7000.0,64.8846,64.9108,64.8671,64.902,7000.0
2014-10-01 12:25:00,74.28,74.33,74.25,74.3,9500.0,64.8846,64.9282,64.8584,64.902,9500.0
2014-10-01 12:30:00,74.31,74.31,74.25,74.28,8600.0,64.9108,64.9108,64.8584,64.8846,8600.0
2014-10-01 12:35:00,74.28,74.3,74.27,74.27,4800.0,64.8846,64.902,64.8758,64.8758,4800.0
2014-10-01 12:40:00,74.27,74.29,74.26,74.26,3300.0,64.8758,64.8933,64.8671,64.8671,3300.0
2014-10-01 12:45:00,74.26,74.28,74.25,74.25,14600.0,64.8671,64.8846,64.8584,64.8584,14600.0
2014-10-01 12:50:00,74.25,74.28,74.25,74.27,7400.0,64.8584,64.8846,64.8584,64.8758,7400.0
2014-10-01 12:55:00,74.27,74.28,74.25,74.25,13000.0,64.8758,64.8846,64.8584,64.8584,13000.0
2014-10-01 13:00:00,74.25,74.3,74.25,74.28,11000.0,64.8584,64.902,64.8584,64.8846,11000.0
2014-10-01 13:05:00,74.27,74.29,74.25,74.25,24700.0,64.8758,64.8933,64.8584,64.8584,24700.0
2014-10-01 13:10:00,74.26,74.3,74.25,74.25,18200.0,64.8671,64.902,64.8584,64.8584,18200.0
2014-10-01 13:15:00,74.25,74.29,74.25,74.28,16200.0,64.8584,64.8933,64.8584,64.8846,16200.0
2014-10-01 13:20:00,74.27,74.27,74.25,74.26,9300.0,64.8758,64.8758,64.8584,64.8671,9300.0
2014-10-01 13:25:00,74.26,74.29,74.25,74.27,10100.0,64.8671,64.8933,64.8584,64.8758,10100.0
2014-10-01 13:30:00,74.27,74.28,74.21,74.26,40600.0,64.8758,64.8846,64.8234,64.8671,40600.0
2014-10-01 13:35:00,74.25,74.28,74.24,74.27,22200.0,64.8584,64.8846,64.8496,64.8758,22200.0
2014-10-01 13:40:00,74.26,74.27,74.24,74.26,17200.0,64.8671,64.8758,64.8496,64.8671,17200.0
2014-10-01 13:45:00,74.26,74.27,74.22,74.25,13700.0,64.8671,64.8758,64.8322,64.8584,13700.0
2014-10-01 13:50:00,74.25,74.26,74.2,74.21,8000.0,64.8584,64.8671,64.8147,64.8234,8000.0
2014-10-01 13:55:00,74.2,74.22,74.18,74.21,16500.0,64.8147,64.8322,64.7972,64.8234,16500.0
2014-10-01 14:00:00,74.21,74.25,74.19,74.24,16200.0,64.8234,64.8584,64.8059,64.8496,16200.0
2014-10-01 14:05:00,74.24,74.26,74.22,74.25,7700.0,64.8496,64.8671,64.8322,64.8584,7700.0
2014-10-01 14:10:00,74.25,74.27,74.23,74.24,11200.0,64.8584,64.8758,64.8409,64.8496,11200.0
2014-10-01 14:15:00,74.25,74.26,74.22,74.26,9500.0,64.8584,64.8671,64.8322,64.8671,9500.0
2014-10-01 14:20:00,74.26,74.29,74.23,74.28,9500.0,64.8671,64.8933,64.8409,64.8846,9500.0
2014-10-01 14:25:00,74.29,74.3,74.25,74.25,9000.0,64.8933,64.902,64.8584,64.8584,9000.0
2014-10-01 14:30:00,74.25,74.28,74.2,74.21,13700.0,64.8584,64.8846,64.8147,64.8234,13700.0
2014-10-01 14:35:00,74.21,74.25,74.2,74.24,8700.0,64.8234,64.8584,64.8147,64.8496,8700.0
2014-10-01 14:40:00,74.24,74.25,74.16,74.19,18800.0,64.8496,64.8584,64.7797,64.8059,18800.0
2014-10-01 14:45:00,74.2,74.21,74.18,74.19,8900.0,64.8147,64.8234,64.7972,64.8059,8900.0
2014-10-01 14:50:00,74.19,74.2,74.12,74.12,10000.0,64.8059,64.8147,64.7448,64.7448,10000.0
2014-10-01 14:55:00,74.12,74.13,74.06,74.1,32900.0,64.7448,64.7535,64.6924,64.7273,32900.0
2014-10-01 15:00:00,74.1,74.14,74.1,74.1,26600.0,64.7273,64.7623,64.7273,64.7273,26600.0
2014-10-01 15:05:00,74.1,74.12,74.1,74.1,55200.0,64.7273,64.7448,64.7273,64.7273,55200.0
2014-10-01 15:10:00,74.1,74.1,73.98,74.05,27500.0,64.7273,64.7273,64.6225,64.6837,27500.0
2014-10-01 15:15:00,74.05,74.14,74.05,74.1,22900.0,64.6837,64.7623,64.6837,64.7273,22900.0
2014-10-01 15:20:00,74.1,74.11,74.01,74.04,28900.0,64.7273,64.7361,64.6487,64.6749,28900.0
2014-10-01 15:25:00,74.04,74.18,74.04,74.17,36200.0,64.6749,64.7972,64.6749,64.7885,36200.0
2014-10-01 15:30:00,74.15,74.28,74.15,74.24,27500.0,64.771,64.8846,64.771,64.8496,27500.0
2014-10-01 15:35:00,74.23,74.27,74.12,74.27,60200.0,64.8409,64.8758,64.7448,64.8758,60200.0
2014-10-01 15:40:00,74.27,74.27,74.24,74.26,53100.0,64.8758,64.8758,64.8496,64.8671,53100.0
2014-10-01 15:45:00,74.25,74.36,74.23,74.27,91500.0,64.8584,64.9544,64.8409,64.8758,91500.0
2014-10-01 15:50:00,74.26,74.29,74.24,74.26,69900.0,64.8671,64.8933,64.8496,64.8671,69900.0
2014-10-01 15:55:00,74.25,74.31,74.24,74.25,158600.0,64.8584,64.9108,64.8496,64.8584,158600.0
2014-10-02 09:30:00,73.88,74.24,73.88,74.18,32900.0,64.5352,64.8496,64.5352,64.7972,32900.0
2014-10-02 09:35:00,74.18,74.19,74.02,74.13,11200.0,64.7972,64.8059,64.6574,64.7535,11200.0
2014-10-02 09:40:00,74.08,74.08,73.94,74.0,17900.0,64.7099,64.7099,64.5876,64.64,17900.0
2014-10-02 09:45:00,74.01,74.07,73.96,74.02,50000.0,64.6487,64.7011,64.605,64.6574,50000.0
2014-10-02 09:50:00,74.05,74.13,74.03,74.04,10900.0,64.6837,64.7535,64.6662,64.6749,10900.0
2014-10-02 09:55:00,74.04,74.04,73.97,73.98,14600.0,64.6749,64.6749,64.6138,64.6225,14600.0
2014-10-02 10:00:00,73.99,74.05,73.94,73.94,19100.0,64.6312,64.6837,64.5876,64.5876,19100.0
2014-10-02 10:05:00,73.92,74.14,73.92,74.09,9300.0,64.5701,64.7623,64.5701,64.7186,9300.0
2014-10-02 10:10:00,74.08,74.11,74.03,74.03,13400.0,64.7099,64.7361,64.6662,64.6662,13400.0
2014-10-02 10:15:00,74.03,74.13,74.03,74.1,7700.0,64.6662,64.7535,64.6662,64.7273,7700.0
2014-10-02 10:20:00,74.09,74.2,74.09,74.16,9600.0,64.7186,64.8147,64.7186,64.7797,9600.0
2014-10-02 10:25:00,74.16,74.19,74.07,74.07,18900.0,64.7797,64.8059,64.7011,64.7011,18900.0
2014-10-02 10:30:00,74.06,74.06,73.93,73.93,11500.0,64.6924,64.6924,64.5788,64.5788,11500.0
2014-10-02 10:35:00,73.9,74.01,73.9,74.0,13000.0,64.5526,64.6487,64.5526,64.64,13000.0
2014-10-02 10:40:00,73.99,74.0,73.9,73.97,19000.0,64.6312,64.64,64.5526,64.6138,19000.0
2014-10-02 10:45:00,73.97,73.98,73.91,73.92,21700.0,64.6138,64.6225,64.5614,64.5701,21700.0
2014-10-02 10:50:00,73.91,73.99,73.88,73.9,31000.0,64.5614,64.6312,64.5352,64.5526,31000.0
2014-10-02 10:55:00,73.92,74.02,73.9,73.99,53800.0,64.5701,64.6574,64.5526,64.6312,53800.0
2014-10-02 11:00:00,73.99,74.01,73.83,73.84,18400.0,64.6312,64.6487,64.4915,64.5002,18400.0
2014-10-02 11:05:00,73.84,73.9,73.84,73.84,14500.0,64.5002,64.5526,64.5002,64.5002,14500.0
2014-10-02 11:10:00,73.83,73.88,73.77,73.85,13500.0,64.4915,64.5352,64.4391,64.509,13500.0
2014-10-02 11:15:00,73.86,73.9,73.81,73.82,10200.0,64.5177,64.5526,64.474,64.4827,10200.0
2014-10-02 11:20:00,73.81,73.83,73.73,73.75,16500.0,64.474,64.4915,64.4041,64.4216,16500.0
2014-10-02 11:25:00,73.76,73.84,73.72,73.74,31300.0,64.4303,64.5002,64.3954,64.4129,31300.0
2014-10-02 11:30:00,73.75,73.78,73.68,73.68,9800.0,64.4216,64.4478,64.3605,64.3605,9800.0
2014-10-02 11:35:00,73.65,73.74,73.62,73.72,37900.0,64.3342,64.4129,64.308,64.3954,37900.0
2014-10-02 11:40:00,73.72,73.77,73.65,73.7,31200.0,64.3954,64.4391,64.3342,64.3779,31200.0
2014-10-02 11:45:00,73.72,73.75,73.59,73.6,27000.0,64.3954,64.4216,64.2818,64.2906,27000.0
2014-10-02 11:50:00,73.6,73.73,73.57,73.69,11700.0,64.2906,64.4041,64.2644,64.3692,11700.0
2014-10-02 11:55:00,73.69,73.72,73.62,73.7,16400.0,64.3692,64.3954,64.308,64.3779,16400.0
2014-10-02 12:00:00,73.67,73.72,73.66,73.68,10600.0,64.3517,64.3954,64.343,64.3605,10600.0
2014-10-02 12:05:00,73.68,73.7,73.64,73.66,9300.0,64.3605,64.3779,64.3255,64.343,9300.0
2014-10-02 12:10:00,73.66,73.68,73.64,73.67,5700.0,64.343,64.3605,64.3255,64.3517,5700.0
2014-10-02 12:15:00,73.67,73.7,73.64,73.68,6800.0,64.3517,64.3779,64.3255,64.3605,6800.0
2014-10-02 12:20:00,73.68,73.78,73.65,73.71,9600.0,64.3605,64.4478,64.3342,64.3867,9600.0
2014-10-02 12:25:00,73.7,73.75,73.69,73.7,21600.0,64.3779,64.4216,64.3692,64.3779,21600.0
2014-10-02 12:30:00,73.7,73.77,73.63,73.64,76100.0,64.3779,64.4391,64.3168,64.3255,76100.0
2014-10-02 12:35:00,73.64,73.66,73.62,73.64,4000.0,64.3255,64.343,64.308,64.3255,4000.0
2014-10-02 12:40:00,73.66,73.66,73.59,73.64,7000.0,64.343,64.343,64.2818,64.3255,7000.0
2014-10-02 12:45:00,73.64,73.65,73.58,73.6,5200.0,64.3255,64.3342,64.2731,64.2906,5200.0
2014-10-02 12:50:00,73.61,73.76,73.61,73.76,7100.0,64.2993,64.4303,64.2993,64.4303,7100.0
2014-10-02 12:55:00,73.78,73.8,73.71,73.76,54900.0,64.4478,64.4653,64.3867,64.4303,54900.0
2014-10-02 13:00:00,73.77,73.77,73.69,73.74,7300.0,64.4391,64.4391,64.3692,64.4129,7300.0
2014-10-02 13:05:00,73.72,73.75,73.7,73.75,10200.0,64.3954,64.4216,64.3779,64.4216,10200.0
2014-10-02 13:10:00,73.75,73.89,73.74,73.89,23500.0,64.4216,64.5439,64.4129,64.5439,23500.0
2014-10-02 13:15:00,73.89,74.0,73.88,74.0,10100.0,64.5439,64.64,64.5352,64.64,10100.0
2014-10-02 13:20:00,74.01,74.05,73.99,74.02,7600.0,64.6487,64.6837,64.6312,64.6574,7600.0
2014-10-02 13:25:00,74.04,74.11,74.03,74.06,6700.0,64.6749,64.7361,64.6662,64.6924,6700.0
2014-10-02 13:30:00,74.08,74.08,73.99,73.99,6100.0,64.7099,64.7099,64.6312,64.6312,6100.0
2014-10-02 13:35:00,73.97,74.01,73.97,74.0,7400.0,64.6138,64.6487,64.6138,64.64,7400.0
2014-10-02 13:40:00,73.98,74.0,73.95,73.99,7000.0,64.6225,64.64,64.5963,64.6312,7000.0
2014-10-02 13:45:00,73.99,74.0,73.93,73.93,6100.0,64.6312,64.64,64.5788,64.5788,6100.0
2014-10-02 13:50:00,73.9,74.0,73.9,73.99,8400.0,64.5526,64.64,64.5526,64.6312,8400.0
2014-10-02 13:55:00,74.0,74.0,73.89,73.91,11700.0,64.64,64.64,64.5439,64.5614,11700.0
2014-10-02 14:00:00,73.9,73.96,73.87,73.94,7700.0,64.5526,64.605,64.5264,64.5876,7700.0
2014-10-02 14:05:00,73.94,74.01,73.93,73.98,28900.0,64.5876,64.6487,64.5788,64.6225,28900.0
2014-10-02 14:10:00,73.98,74.02,73.95,73.99,21300.0,64.6225,64.6574,64.5963,64.6312,21300.0
2014-10-02 14:15:00,73.99,74.0,73.91,73.92,12200.0,64.6312,64.64,64.5614,64.5701,12200.0
2014-10-02 14:20:00,73.92,73.95,73.88,73.92,10100.0,64.5701,64.5963,64.5352,64.5701,10100.0
2014-10-02 14:25:00,73.91,74.0,73.9,74.0,9400.0,64.5614,64.64,64.5526,64.64,9400.0
2014-10-02 14:30:00,74.0,74.0,73.89,73.92,6000.0,64.64,64.64,64.5439,64.5701,6000.0
2014-10-02 14:35:00,73.9,73.92,73.8,73.81,9000.0,64.5526,64.5701,64.4653,64.474,9000.0
2014-10-02 14:40:00,73.82,73.89,73.8,73.88,9900.0,64.4827,64.5439,64.4653,64.5352,9900.0
2014-10-02 14:45:00,73.86,73.96,73.86,73.92,8800.0,64.5177,64.605,64.5177,64.5701,8800.0
2014-10-02 14:50:00,73.91,73.98,73.89,73.96,13300.0,64.5614,64.6225,64.5439,64.605,13300.0
2014-10-02 14:55:00,73.95,73.95,73.83,73.84,9100.0,64.5963,64.5963,64.4915,64.5002,9100.0
2014-10-02 15:00:00,73.84,73.86,73.78,73.82,12600.0,64.5002,64.5177,64.4478,64.4827,12600.0
2014-10-02 15:05:00,73.82,73.83,73.71,73.73,83000.0,64.4827,64.4915,64.3867,64.4041,83000.0
2014-10-02 15:10:00,73.75,73.79,73.69,73.69,14400.0,64.4216,64.4565,64.3692,64.3692,14400.0
2014-10-02 15:15:00,73.69,73.69,73.61,73.61,16700.0,64.3692,64.3692,64.2993,64.2993,16700.0
2014-10-02 15:20:00,73.62,73.7,73.61,73.7,21700.0,64.308,64.3779,64.2993,64.3779,21700.0
2014-10-02 15:25:00,73.7,73.76,73.69,73.73,15700.0,64.3779,64.4303,64.3692,64.4041,15700.0
2014-10-02 15:30:00,73.7,73.75,73.65,73.69,19500.0,64.3779,64.4216,64.3342,64.3692,19500.0
2014-10-02 15:35:00,73.7,73.76,73.69,73.76,16900.0,64.3779,64.4303,64.3692,64.4303,16900.0
2014-10-02 15:40:00,73.75,73.75,73.68,73.73,29000.0,64.4216,64.4216,64.3605,64.4041,29000.0
2014-10-02 15:45:00,73.73,73.79,73.68,73.78,46500.0,64.4041,64.4565,64.3605,64.4478,46500.0
2014-10-02 15:50:00,73.79,73.83,73.76,73.76,37500.0,64.4565,64.4915,64.4303,64.4303,37500.0
2014-10-02 15:55:00,73.77,73.82,73.7,73.71,102200.0,64.4391,64.4827,64.3779,64.3867,102200.0
2014-10-03 09:30:00,74.12,74.25,74.06,74.18,18300.0,64.7448,64.8584,64.6924,64.7972,18300.0
2014-10-03 09:35:00,74.2,74.2,73.74,73.82,11500.0,64.8147,64.8147,64.4129,64.4827,11500.0
2014-10-03 09:40:00,73.82,74.16,73.76,74.13,12400.0,64.4827,64.7797,64.4303,64.7535,12400.0
2014-10-03 09:45:00,74.1,74.35,74.06,74.3,6100.0,64.7273,64.9457,64.6924,64.902,6100.0
2014-10-03 09:50:00,74.25,74.25,74.13,74.22,3000.0,64.8584,64.8584,64.7535,64.8322,3000.0
2014-10-03 09:55:00,74.23,74.34,74.2,74.23,11100.0,64.8409,64.937,64.8147,64.8409,11100.0
2014-10-03 10:00:00,74.24,74.36,74.21,74.36,16000.0,64.8496,64.9544,64.8234,64.9544,16000.0
2014-10-03 10:05:00,74.37,74.5,74.36,74.48,8800.0,64.9632,65.0767,64.9544,65.0593,8800.0
2014-10-03 10:10:00,74.46,74.46,74.36,74.36,5000.0,65.0418,65.0418,64.9544,64.9544,5000.0
2014-10-03 10:15:00,74.37,74.37,74.32,74.37,6400.0,64.9632,64.9632,64.9195,64.9632,6400.0
2014-10-03 10:20:00,74.37,74.4,74.3,74.31,5900.0,64.9632,64.9894,64.902,64.9108,5900.0
2014-10-03 10:25:00,74.29,74.42,74.29,74.42,4000.0,64.8933,65.0069,64.8933,65.0069,4000.0
2014-10-03 10:30:00,74.4,74.43,74.37,74.37,12200.0,64.9894,65.0156,64.9632,64.9632,12200.0
2014-10-03 10:35:00,74.34,74.34,74.24,74.28,7000.0,64.937,64.937,64.8496,64.8846,7000.0
2014-10-03 10:40:00,74.24,74.24,74.14,74.15,4900.0,64.8496,64.8496,64.7623,64.771,4900.0
2014-10-03 10:45:00,74.16,74.2,74.11,74.11,9100.0,64.7797,64.8147,64.7361,64.7361,9100.0
2014-10-03 10:50:00,74.12,74.21,74.11,74.21,6100.0,64.7448,64.8234,64.7361,64.8234,6100.0
2014-10-03 10:55:00,74.21,74.24,74.18,74.24,4300.0,64.8234,64.8496,64.7972,64.8496,4300.0
2014-10-03 11:00:00,74.22,74.27,74.19,74.19,5700.0,64.8322,64.8758,64.8059,64.8059,5700.0
2014-10-03 11:05:00,74.2,74.29,74.2,74.28,6300.0,64.8147,64.8933,64.8147,64.8846,6300.0
2014-10-03 11:10:00,74.28,74.3,74.22,74.24,5800.0,64.8846,64.902,64.8322,64.8496,5800.0
2014-10-03 11:15:00,74.23,74.24,74.13,74.13,6200.0,64.8409,64.8496,64.7535,64.7535,6200.0
2014-10-03 11:20:00,74.14,74.14,74.02,74.02,7900.0,64.7623,64.7623,64.6574,64.6574,7900.0
2014-10-03 11:25:00,74.01,74.13,74.01,74.12,6300.0,64.6487,64.7535,64.6487,64.7448,6300.0
2014-10-03 11:30:00,74.13,74.16,74.07,74.07,8500.0,64.7535,64.7797,64.7011,64.7011,8500.0
2014-10-03 11:35:00,74.08,74.14,74.08,74.13,3800.0,64.7099,64.7623,64.7099,64.7535,3800.0
2014-10-03 11:40:00,74.13,74.13,74.1,74.12,5100.0,64.7535,64.7535,64.7273,64.7448,5100.0
2014-10-03 11:45:00,74.12,74.15,74.09,74.15,2700.0,64.7448,64.771,64.7186,64.771,2700.0
2014-10-03 11:50:00,74.13,74.15,74.12,74.14,3500.0,64.7535,64.771,64.7448,64.7623,3500.0
2014-10-03 11:55:00,74.17,74.18,74.05,74.05,3300.0,64.7885,64.7972,64.6837,64.6837,3300.0
2014-10-03 12:00:00,74.05,74.18,74.04,74.15,4400.0,64.6837,64.7972,64.6749,64.771,4400.0
2014-10-03 12:05:00,74.15,74.15,74.06,74.07,2800.0,64.771,64.771,64.6924,64.7011,2800.0
2014-10-03 12:10:00,74.06,74.1,74.03,74.08,4100.0,64.6924,64.7273,64.6662,64.7099,4100.0
2014-10-03 12:15:00,74.08,74.1,74.08,74.1,1900.0,64.7099,64.7273,64.7099,64.7273,1900.0
2014-10-03 12:20:00,74.11,74.12,74.1,74.12,3700.0,64.7361,64.7448,64.7273,64.7448,3700.0
2014-10-03 12:25:00,74.12,74.15,74.12,74.14,3400.0,64.7448,64.771,64.7448,64.7623,3400.0
2014-10-03 12:30:00,74.16,74.2,74.16,74.2,3400.0,64.7797,64.8147,64.7797,64.8147,3400.0
2014-10-03 12:35:00,74.2,74.25,74.2,74.25,3300.0,64.8147,64.8584,64.8147,64.8584,3300.0
2014-10-03 12:40:00,74.26,74.34,74.26,74.34,2800.0,64.8671,64.937,64.8671,64.937,2800.0
2014-10-03 12:45:00,74.34,74.34,74.26,74.27,7700.0,64.937,64.937,64.8671,64.8758,7700.0
2014-10-03 12:50:00,74.28,74.32,74.28,74.32,2500.0,64.8846,64.9195,64.8846,64.9195,2500.0
2014-10-03 12:55:00,74.32,74.32,74.26,74.28,3900.0,64.9195,64.9195,64.8671,64.8846,3900.0
2014-10-03 13:00:00,74.29,74.29,74.22,74.22,4200.0,64.8933,64.8933,64.8322,64.8322,4200.0
2014-10-03 13:05:00,74.23,74.25,74.22,74.22,4800.0,64.8409,64.8584,64.8322,64.8322,4800.0
2014-10-03 13:10:00,74.23,74.26,74.22,74.26,3500.0,64.8409,64.8671,64.8322,64.8671,3500.0
2014-10-03 13:15:00,74.26,74.26,74.22,74.23,6100.0,64.8671,64.8671,64.8322,64.8409,6100.0
2014-10-03 13:20:00,74.23,74.25,74.18,74.19,4900.0,64.8409,64.8584,64.7972,64.8059,4900.0
2014-10-03 13:25:00,74.2,74.24,74.19,74.22,4100.0,64.8147,64.8496,64.8059,64.8322,4100.0
2014-10-03 13:30:00,74.22,74.23,74.16,74.16,4100.0,64.8322,64.8409,64.7797,64.7797,4100.0
2014-10-03 13:35:00,74.16,74.19,74.14,74.17,5400.0,64.7797,64.8059,64.7623,64.7885,5400.0
2014-10-03 13:40:00,74.17,74.25,74.17,74.25,7600.0,64.7885,64.8584,64.7885,64.8584,7600.0
2014-10-03 13:45:00,74.26,74.26,74.2,74.22,3500.0,64.8671,64.8671,64.8147,64.8322,3500.0
2014-10-03 13:50:00,74.23,74.25,74.23,74.25,2700.0,64.8409,64.8584,64.8409,64.8584,2700.0
2014-10-03 13:55:00,74.25,74.25,74.23,74.24,3200.0,64.8584,64.8584,64.8409,64.8496,3200.0
2014-10-03 14:00:00,74.24,74.28,74.23,74.26,6700.0,64.8496,64.8846,64.8409,64.8671,6700.0
2014-10-03 14:05:00,74.28,74.3,74.25,74.26,9200.0,64.8846,64.902,64.8584,64.8671,9200.0
2014-10-03 14:10:00,74.28,74.3,74.27,74.29,6300.0,64.8846,64.902,64.8758,64.8933,6300.0
2014-10-03 14:15:00,74.29,74.29,74.23,74.26,8900.0,64.8933,64.8933,64.8409,64.8671,8900.0
2014-10-03 14:20:00,74.26,74.26,74.23,74.24,13100.0,64.8671,64.8671,64.8409,64.8496,13100.0
2014-10-03 14:25:00,74.25,74.26,74.2,74.2,25100.0,64.8584,64.8671,64.8147,64.8147,25100.0
2014-10-03 14:30:00,74.2,74.27,74.2,74.26,10200.0,64.8147,64.8758,64.8147,64.8671,10200.0
2014-10-03 14:35:00,74.27,74.27,74.24,74.24,4200.0,64.8758,64.8758,64.8496,64.8496,4200.0
2014-10-03 14:40:00,74.25,74.28,74.24,74.25,8400.0,64.8584,64.8846,64.8496,64.8584,8400.0
2014-10-03 14:45:00,74.25,74.29,74.24,74.28,5800.0,64.8584,64.8933,64.8496,64.8846,5800.0
2014-10-03 14:50:00,74.27,74.29,74.24,74.24,7200.0,64.8758,64.8933,64.8496,64.8496,7200.0
2014-10-03 14:55:00,74.24,74.24,74.21,74.24,8800.0,64.8496,64.8496,64.8234,64.8496,8800.0
2014-10-03 15:00:00,74.23,74.32,74.22,74.29,10700.0,64.8409,64.9195,64.8322,64.8933,10700.0
2014-10-03 15:05:00,74.29,74.3,74.22,74.23,13700.0,64.8933,64.902,64.8322,64.8409,13700.0
2014-10-03 15:10:00,74.22,74.25,74.16,74.17,12000.0,64.8322,64.8584,64.7797,64.7885,12000.0
2014-10-03 15:15:00,74.17,74.22,74.17,74.2,10700.0,64.7885,64.8322,64.7885,64.8147,10700.0
2014-10-03 15:20:00,74.21,74.23,74.2,74.21,11800.0,64.8234,64.8409,64.8147,64.8234,11800.0
2014-10-03 15:25:00,74.23,74.23,74.21,74.21,8300.0,64.8409,64.8409,64.8234,64.8234,8300.0
2014-10-03 15:30:00,74.21,74.23,74.17,74.17,11600.0,64.8234,64.8409,64.7885,64.7885,11600.0
2014-10-03 15:35:00,74.17,74.19,74.16,74.17,14000.0,64.7885,64.8059,64.7797,64.7885,14000.0
2014-10-03 15:40:00,74.17,74.21,74.12,74.2,19800.0,64.7885,64.8234,64.7448,64.8147,19800.0
2014-10-03 15:45:00,74.21,74.27,74.19,74.27,42800.0,64.8234,64.8758,64.8059,64.8758,42800.0
2014-10-03 15:50:00,74.29,74.29,74.19,74.19,23300.0,64.8933,64.8933,64.8059,64.8059,23300.0
2014-10-03 15:55:00,74.2,74.25,74.11,74.12,131000.0,64.8147,64.8584,64.7361,64.7448,131000.0
2014-10-06 09:30:00,74.16,74.16,74.0,74.0,37000.0,64.7797,64.7797,64.64,64.64,37000.0
2014-10-06 09:35:00,74.01,74.01,73.94,73.95,7000.0,64.6487,64.6487,64.5876,64.5963,7000.0
2014-10-06 09:40:00,73.96,74.05,73.93,73.98,9500.0,64.605,64.6837,64.5788,64.6225,9500.0
2014-10-06 09:45:00,74.02,74.02,73.84,73.87,6500.0,64.6574,64.6574,64.5002,64.5264,6500.0
2014-10-06 09:50:00,73.88,73.94,73.84,73.94,40000.0,64.5352,64.5876,64.5002,64.5876,40000.0
2014-10-06 09:55:00,73.94,73.94,73.87,73.9,8100.0,64.5876,64.5876,64.5264,64.5526,8100.0
2014-10-06 10:00:00,73.92,73.93,73.81,73.81,6700.0,64.5701,64.5788,64.474,64.474,6700.0
2014-10-06 10:05:00,73.82,73.9,73.8,73.86,12500.0,64.4827,64.5526,64.4653,64.5177,12500.0
2014-10-06 10:10:00,73.86,73.94,73.82,73.94,11600.0,64.5177,64.5876,64.4827,64.5876,11600.0
2014-10-06 10:15:00,73.94,74.05,73.9,74.02,13100.0,64.5876,64.6837,64.5526,64.6574,13100.0
2014-10-06 10:20:00,74.01,74.11,74.01,74.11,15100.0,64.6487,64.7361,64.6487,64.7361,15100.0
2014-10-06 10:25:00,74.11,74.23,74.1,74.23,17200.0,64.7361,64.8409,64.7273,64.8409,17200.0
2014-10-06 10:30:00,74.2,74.27,74.16,74.23,17500.0,64.8147,64.8758,64.7797,64.8409,17500.0
2014-10-06 10:35:00,74.24,74.32,74.21,74.27,18100.0,64.8496,64.9195,64.8234,64.8758,18100.0
2014-10-06 10:40:00,74.28,74.3,74.2,74.21,19800.0,64.8846,64.902,64.8147,64.8234,19800.0
2014-10-06 10:45:00,74.2,74.27,74.18,74.27,13500.0,64.8147,64.8758,64.7972,64.8758,13500.0
2014-10-06 10:50:00,74.27,74.3,74.19,74.26,17300.0,64.8758,64.902,64.8059,64.8671,17300.0
2014-10-06 10:55:00,74.26,74.28,74.21,74.26,14400.0,64.8671,64.8846,64.8234,64.8671,14400.0
2014-10-06 11:00:00,74.25,74.25,74.19,74.24,6200.0,64.8584,64.8584,64.8059,64.8496,6200.0
2014-10-06 11:05:00,74.23,74.23,74.16,74.17,9600.0,64.8409,64.8409,64.7797,64.7885,9600.0
2014-10-06 11:10:00,74.16,74.23,74.16,74.22,4400.0,64.7797,64.8409,64.7797,64.8322,4400.0
2014-10-06 11:15:00,74.23,74.23,74.14,74.18,10000.0,64.8409,64.8409,64.7623,64.7972,10000.0
2014-10-06 11:20:00,74.17,74.17,74.07,74.07,7300.0,64.7885,64.7885,64.7011,64.7011,7300.0
2014-10-06 11:25:00,74.07,74.13,74.06,74.08,7700.0,64.7011,64.7535,64.6924,64.7099,7700.0
2014-10-06 11:30:00,74.08,74.15,74.08,74.12,7600.0,64.7099,64.771,64.7099,64.7448,7600.0
2014-10-06 11:35:00,74.12,74.13,74.07,74.07,5700.0,64.7448,64.7535,64.7011,64.7011,5700.0
2014-10-06 11:40:00,74.07,74.07,73.93,73.93,7000.0,64.7011,64.7011,64.5788,64.5788,7000.0
2014-10-06 11:45:00,73.93,73.93,73.74,73.74,9800.0,64.5788,64.5788,64.4129,64.4129,9800.0
2014-10-06 11:50:00,73.75,73.78,73.74,73.75,10600.0,64.4216,64.4478,64.4129,64.4216,10600.0
2014-10-06 11:55:00,73.75,73.76,73.7,73.73,6500.0,64.4216,64.4303,64.3779,64.4041,6500.0
2014-10-06 12:00:00,73.74,73.81,73.74,73.78,4400.0,64.4129,64.474,64.4129,64.4478,4400.0
2014-10-06 12:05:00,73.78,73.8,73.77,73.77,4900.0,64.4478,64.4653,64.4391,64.4391,4900.0
2014-10-06 12:10:00,73.77,73.79,73.74,73.74,4900.0,64.4391,64.4565,64.4129,64.4129,4900.0
2014-10-06 12:15:00,73.75,73.77,73.73,73.74,7200.0,64.4216,64.4391,64.4041,64.4129,7200.0
2014-10-06 12:20:00,73.74,73.74,73.69,73.71,6100.0,64.4129,64.4129,64.3692,64.3867,6100.0
2014-10-06 12:25:00,73.7,73.83,73.7,73.81,26100.0,64.3779,64.4915,64.3779,64.474,26100.0
2014-10-06 12:30:00,73.82,73.9,73.81,73.84,11300.0,64.4827,64.5526,64.474,64.5002,11300.0
2014-10-06 12:35:00,73.83,73.83,73.74,73.74,3800.0,64.4915,64.4915,64.4129,64.4129,3800.0
2014-10-06 12:40:00,73.76,73.79,73.64,73.66,10100.0,64.4303,64.4565,64.3255,64.343,10100.0
2014-10-06 12:45:00,73.64,73.66,73.61,73.65,6400.0,64.3255,64.343,64.2993,64.3342,6400.0
2014-10-06 12:50:00,73.64,73.65,73.59,73.6,4700.0,64.3255,64.3342,64.2818,64.2906,4700.0
2014-10-06 12:55:00,73.6,73.66,73.56,73.6,11100.0,64.2906,64.343,64.2556,64.2906,11100.0
2014-10-06 13:00:00,73.6,73.66,73.56,73.65,7300.0,64.2906,64.343,64.2556,64.3342,7300.0
2014-10-06 13:05:00,73.67,73.68,73.62,73.62,4100.0,64.3517,64.3605,64.308,64.308,4100.0
2014-10-06 13:10:00,73.62,73.64,73.59,73.64,8800.0,64.308,64.3255,64.2818,64.3255,8800.0
2014-10-06 13:15:00,73.63,73.68,73.62,73.64,8000.0,64.3168,64.3605,64.308,64.3255,8000.0
2014-10-06 13:20:00,73.64,73.67,73.62,73.64,8900.0,64.3255,64.3517,64.308,64.3255,8900.0
2014-10-06 13:25:00,73.65,73.68,73.65,73.67,6400.0,64.3342,64.3605,64.3342,64.3517,6400.0
2014-10-06 13:30:00,73.67,73.71,73.66,73.67,10000.0,64.3517,64.3867,64.343,64.3517,10000.0
2014-10-06 13:35:00,73.67,73.68,73.66,73.66,7000.0,64.3517,64.3605,64.343,64.343,7000.0
2014-10-06 13:40:00,73.67,73.73,73.66,73.7,16800.0,64.3517,64.4041,64.343,64.3779,16800.0
2014-10-06 13:45:00,73.7,73.72,73.66,73.66,9200.0,64.3779,64.3954,64.343,64.343,9200.0
2014-10-06 13:50:00,73.66,73.74,73.66,73.7,7100.0,64.343,64.4129,64.343,64.3779,7100.0
2014-10-06 13:55:00,73.69,73.75,73.68,73.72,12700.0,64.3692,64.4216,64.3605,64.3954,12700.0
2014-10-06 14:00:00,73.73,73.76,73.72,73.76,8600.0,64.4041,64.4303,64.3954,64.4303,8600.0
2014-10-06 14:05:00,73.76,73.76,73.69,73.7,11000.0,64.4303,64.4303,64.3692,64.3779,11000.0
2014-10-06 14:10:00,73.7,73.71,73.66,73.66,9800.0,64.3779,64.3867,64.343,64.343,9800.0
2014-10-06 14:15:00,73.65,73.76,73.65,73.72,10400.0,64.3342,64.4303,64.3342,64.3954,10400.0
2014-10-06 14:20:00,73.73,73.82,73.73,73.81,12900.0,64.4041,64.4827,64.4041,64.474,12900.0
2014-10-06 14:25:00,73.82,73.82,73.78,73.8,8200.0,64.4827,64.4827,64.4478,64.4653,8200.0
2014-10-06 14:30:00,73.8,73.85,73.79,73.84,7900.0,64.4653,64.509,64.4565,64.5002,7900.0
2014-10-06 14:35:00,73.83,73.83,73.8,73.81,8700.0,64.4915,64.4915,64.4653,64.474,8700.0
2014-10-06 14:40:00,73.8,73.8,73.75,73.77,8400.0,64.4653,64.4653,64.4216,64.4391,8400.0
2014-10-06 14:45:00,73.77,73.8,73.76,73.8,8500.0,64.4391,64.4653,64.4303,64.4653,8500.0
2014-10-06 14:50:00,73.8,73.88,73.8,73.85,8200.0,64.4653,64.5352,64.4653,64.509,8200.0
2014-10-06 14:55:00,73.84,73.85,73.81,73.82,9800.0,64.5002,64.509,64.474,64.4827,9800.0
2014-10-06 15:00:00,73.82,73.84,73.77,73.82,14200.0,64.4827,64.5002,64.4391,64.4827,14200.0
2014-10-06 15:05:00,73.82,73.86,73.77,73.78,14200.0,64.4827,64.5177,64.4391,64.4478,14200.0
2014-10-06 15:10:00,73.78,73.84,73.75,73.8,13500.0,64.4478,64.5002,64.4216,64.4653,13500.0
2014-10-06 15:15:00,73.8,73.92,73.8,73.92,17200.0,64.4653,64.5701,64.4653,64.5701,17200.0
2014-10-06 15:20:00,73.92,74.06,73.9,74.06,29300.0,64.5701,64.6924,64.5526,64.6924,29300.0
2014-10-06 15:25:00,74.06,74.07,74.03,74.06,17500.0,64.6924,64.7011,64.6662,64.6924,17500.0
2014-10-06 15:30:00,74.06,74.11,74.04,74.1,22500.0,64.6924,64.7361,64.6749,64.7273,22500.0
2014-10-06 15:35:00,74.11,74.17,74.08,74.15,24000.0,64.7361,64.7885,64.7099,64.771,24000.0
2014-10-06 15:40:00,74.15,74.15,74.09,74.13,23000.0,64.771,64.771,64.7186,64.7535,23000.0
2014-10-06 15:45:00,74.13,74.14,74.07,74.11,29300.0,64.7535,64.7623,64.7011,64.7361,29300.0
2014-10-06 15:50:00,74.1,74.11,74.05,74.11,38600.0,64.7273,64.7361,64.6837,64.7361,38600.0
2014-10-06 15:55:00,74.1,74.13,74.01,74.05,61500.0,64.7273,64.7535,64.6487,64.6837,61500.0
2014-10-07 09:30:00,73.68,73.95,73.59,73.95,23400.0,64.3605,64.5963,64.2818,64.5963,23400.0
2014-10-07 09:35:00,73.95,73.95,73.8,73.89,8300.0,64.5963,64.5963,64.4653,64.5439,8300.0
2014-10-07 09:40:00,73.93,74.05,73.9,74.03,7900.0,64.5788,64.6837,64.5526,64.6662,7900.0
2014-10-07 09:45:00,74.02,74.04,73.9,74.0,7200.0,64.6574,64.6749,64.5526,64.64,7200.0
2014-10-07 09:50:00,74.04,74.06,73.89,73.9,7200.0,64.6749,64.6924,64.5439,64.5526,7200.0
2014-10-07 09:55:00,73.89,74.0,73.81,74.0,5700.0,64.5439,64.64,64.474,64.64,5700.0
2014-10-07 10:00:00,74.01,74.07,73.97,74.03,8900.0,64.6487,64.7011,64.6138,64.6662,8900.0
2014-10-07 10:05:00,74.05,74.12,74.02,74.08,6400.0,64.6837,64.7448,64.6574,64.7099,6400.0
2014-10-07 10:10:00,74.08,74.09,74.04,74.04,6500.0,64.7099,64.7186,64.6749,64.6749,6500.0
2014-10-07 10:15:00,74.02,74.08,74.0,74.05,9300.0,64.6574,64.7099,64.64,64.6837,9300.0
2014-10-07 10:20:00,74.04,74.06,74.01,74.03,2700.0,64.6749,64.6924,64.6487,64.6662,2700.0
2014-10-07 10:25:00,74.04,74.08,74.01,74.08,7600.0,64.6749,64.7099,64.6487,64.7099,7600.0
2014-10-07 10:30:00,74.08,74.19,74.08,74.17,7700.0,64.7099,64.8059,64.7099,64.7885,7700.0
2014-10-07 10:35:00,74.17,74.21,74.13,74.17,13200.0,64.7885,64.8234,64.7535,64.7885,13200.0
2014-10-07 10:40:00,74.17,74.19,74.13,74.16,7600.0,64.7885,64.8059,64.7535,64.7797,7600.0
2014-10-07 10:45:00,74.17,74.24,74.15,74.23,19700.0,64.7885,64.8496,64.771,64.8409,19700.0
2014-10-07 10:50:00,74.23,74.32,74.23,74.31,11600.0,64.8409,64.9195,64.8409,64.9108,11600.0
2014-10-07 10:55:00,74.31,74.32,74.23,74.23,8900.0,64.9108,64.9195,64.8409,64.8409,8900.0
2014-10-07 11:00:00,74.21,74.26,74.19,74.22,14600.0,64.8234,64.8671,64.8059,64.8322,14600.0
2014-10-07 11:05:00,74.22,74.26,74.15,74.19,9400.0,64.8322,64.8671,64.771,64.8059,9400.0
2014-10-07 11:10:00,74.19,74.19,74.07,74.11,6000.0,64.8059,64.8059,64.7011,64.7361,6000.0
2014-10-07 11:15:00,74.13,74.13,74.03,74.03,8500.0,64.7535,64.7535,64.6662,64.6662,8500.0
2014-10-07 11:20:00,74.02,74.07,74.01,74.03,9700.0,64.6574,64.7011,64.6487,64.6662,9700.0
2014-10-07 11:25:00,74.02,74.08,73.96,73.98,9400.0,64.6574,64.7099,64.605,64.6225,9400.0
2014-10-07 11:30:00,74.0,74.0,73.93,73.94,17900.0,64.64,64.64,64.5788,64.5876,17900.0
2014-10-07 11:35:00,73.93,73.94,73.89,73.92,8700.0,64.5788,64.5876,64.5439,64.5701,8700.0
2014-10-07 11:40:00,73.93,74.04,73.9,74.03,6300.0,64.5788,64.6749,64.5526,64.6662,6300.0
2014-10-07 11:45:00,74.04,74.08,74.03,74.07,2900.0,64.6749,64.7099,64.6662,64.7011,2900.0
2014-10-07 11:50:00,74.07,74.15,74.07,74.15,9900.0,64.7011,64.771,64.7011,64.771,9900.0
2014-10-07 11:55:00,74.14,74.19,74.12,74.19,4100.0,64.7623,64.8059,64.7448,64.8059,4100.0
2014-10-07 12:00:00,74.17,74.21,74.17,74.19,4600.0,64.7885,64.8234,64.7885,64.8059,4600.0
2014-10-07 12:05:00,74.19,74.28,74.18,74.28,5900.0,64.8059,64.8846,64.7972,64.8846,5900.0
2014-10-07 12:10:00,74.27,74.34,74.27,74.33,8200.0,64.8758,64.937,64.8758,64.9282,8200.0
2014-10-07 12:15:00,74.34,74.38,74.32,74.38,14900.0,64.937,64.9719,64.9195,64.9719,14900.0
2014-10-07 12:20:00,74.39,74.54,74.39,74.53,32600.0,64.9806,65.1117,64.9806,65.1029,32600.0
2014-10-07 12:25:00,74.54,74.54,74.5,74.53,9300.0,65.1117,65.1117,65.0767,65.1029,9300.0
2014-10-07 12:30:00,74.52,74.53,74.5,74.51,5000.0,65.0942,65.1029,65.0767,65.0855,5000.0
2014-10-07 12:35:00,74.51,74.53,74.51,74.51,4600.0,65.0855,65.1029,65.0855,65.0855,4600.0
2014-10-07 12:40:00,74.5,74.54,74.5,74.53,3600.0,65.0767,65.1117,65.0767,65.1029,3600.0
2014-10-07 12:45:00,74.53,74.54,74.5,74.5,14400.0,65.1029,65.1117,65.0767,65.0767,14400.0
2014-10-07 12:50:00,74.5,74.51,74.5,74.5,7000.0,65.0767,65.0855,65.0767,65.0767,7000.0
2014-10-07 12:55:00,74.51,74.52,74.51,74.51,5800.0,65.0855,65.0942,65.0855,65.0855,5800.0
2014-10-07 13:00:00,74.52,74.61,74.48,74.59,32400.0,65.0942,65.1728,65.0593,65.1554,32400.0
2014-10-07 13:05:00,74.59,74.65,74.58,74.58,8000.0,65.1554,65.2078,65.1466,65.1466,8000.0
2014-10-07 13:10:00,74.59,74.62,74.51,74.62,6400.0,65.1554,65.1816,65.0855,65.1816,6400.0
2014-10-07 13:15:00,74.63,74.76,74.63,74.7,15800.0,65.1903,65.3038,65.1903,65.2514,15800.0
2014-10-07 13:20:00,74.72,74.78,74.69,74.69,5800.0,65.2689,65.3213,65.2427,65.2427,5800.0
2014-10-07 13:25:00,74.69,74.78,74.69,74.78,58500.0,65.2427,65.3213,65.2427,65.3213,58500.0
2014-10-07 13:30:00,74.77,74.79,74.76,74.77,11400.0,65.3126,65.3301,65.3038,65.3126,11400.0
2014-10-07 13:35:00,74.77,74.83,74.75,74.79,18200.0,65.3126,65.365,65.2951,65.3301,18200.0
2014-10-07 13:40:00,74.8,74.85,74.8,74.81,6200.0,65.3388,65.3825,65.3388,65.3475,6200.0
2014-10-07 13:45:00,74.81,75.09,74.81,75.05,48400.0,65.3475,65.5921,65.3475,65.5572,48400.0
2014-10-07 13:50:00,75.05,75.08,74.96,75.0,16200.0,65.5572,65.5834,65.4786,65.5135,16200.0
2014-10-07 13:55:00,75.01,75.05,74.94,75.03,12600.0,65.5222,65.5572,65.4611,65.5397,12600.0
2014-10-07 14:00:00,75.04,75.15,75.04,75.05,27800.0,65.5484,65.6445,65.5484,65.5572,27800.0
2014-10-07 14:05:00,75.06,75.06,74.93,74.95,10400.0,65.5659,65.5659,65.4523,65.4698,10400.0
2014-10-07 14:10:00,74.95,74.95,74.89,74.89,16200.0,65.4698,65.4698,65.4174,65.4174,16200.0
2014-10-07 14:15:00,74.91,74.91,74.76,74.86,11700.0,65.4349,65.4349,65.3038,65.3912,11700.0
2014-10-07 14:20:00,74.86,74.87,74.69,74.72,12500.0,65.3912,65.3999,65.2427,65.2689,12500.0
2014-10-07 14:25:00,74.72,74.73,74.63,74.67,15700.0,65.2689,65.2776,65.1903,65.2252,15700.0
2014-10-07 14:30:00,74.68,74.68,74.56,74.65,16600.0,65.234,65.234,65.1291,65.2078,16600.0
2014-10-07 14:35:00,74.65,74.66,74.55,74.59,17900.0,65.2078,65.2165,65.1204,65.1554,17900.0
2014-10-07 14:40:00,74.58,74.6,74.56,74.59,19500.0,65.1466,65.1641,65.1291,65.1554,19500.0
2014-10-07 14:45:00,74.59,74.69,74.56,74.69,27100.0,65.1554,65.2427,65.1291,65.2427,27100.0
2014-10-07 14:50:00,74.69,74.69,74.6,74.66,16900.0,65.2427,65.2427,65.1641,65.2165,16900.0
2014-10-07 14:55:00,74.66,74.68,74.56,74.56,15900.0,65.2165,65.234,65.1291,65.1291,15900.0
2014-10-07 15:00:00,74.56,74.72,74.52,74.69,28700.0,65.1291,65.2689,65.0942,65.2427,28700.0
2014-10-07 15:05:00,74.7,74.74,74.67,74.73,14900.0,65.2514,65.2864,65.2252,65.2776,14900.0
2014-10-07 15:10:00,74.73,74.75,74.62,74.65,30100.0,65.2776,65.2951,65.1816,65.2078,30100.0
2014-10-07 15:15:00,74.65,74.66,74.5,74.54,30900.0,65.2078,65.2165,65.0767,65.1117,30900.0
2014-10-07 15:20:00,74.53,74.58,74.51,74.56,30900.0,65.1029,65.1466,65.0855,65.1291,30900.0
2014-10-07 15:25:00,74.57,74.59,74.5,74.52,50100.0,65.1379,65.1554,65.0767,65.0942,50100.0
2014-10-07 15:30:00,74.52,74.55,74.5,74.51,16500.0,65.0942,65.1204,65.0767,65.0855,16500.0
2014-10-07 15:35:00,74.51,74.51,74.39,74.4,52500.0,65.0855,65.0855,64.9806,64.9894,52500.0
2014-10-07 15:40:00,74.4,74.42,74.34,74.35,42000.0,64.9894,65.0069,64.937,64.9457,42000.0
2014-10-07 15:45:00,74.34,74.45,74.33,74.34,60600.0,64.937,65.0331,64.9282,64.937,60600.0
2014-10-07 15:50:00,74.34,74.34,74.21,74.22,54700.0,64.937,64.937,64.8234,64.8322,54700.0
2014-10-07 15:55:00,74.21,74.23,74.14,74.15,82400.0,64.8234,64.8409,64.7623,64.771,82400.0
2014-10-08 09:30:00,74.25,74.54,74.25,74.54,24500.0,64.8584,65.1117,64.8584,65.1117,24500.0
2014-10-08 09:35:00,74.6,74.65,74.33,74.33,13100.0,65.1641,65.2078,64.9282,64.9282,13100.0
2014-10-08 09:40:00,74.39,74.55,74.38,74.45,12900.0,64.9806,65.1204,64.9719,65.0331,12900.0
2014-10-08 09:45:00,74.36,74.47,74.31,74.46,10200.0,64.9544,65.0505,64.9108,65.0418,10200.0
2014-10-08 09:50:00,74.49,74.5,74.35,74.37,7200.0,65.068,65.0767,64.9457,64.9632,7200.0
2014-10-08 09:55:00,74.34,74.34,74.26,74.29,8000.0,64.937,64.937,64.8671,64.8933,8000.0
2014-10-08 10:00:00,74.3,74.33,74.24,74.3,12200.0,64.902,64.9282,64.8496,64.902,12200.0
2014-10-08 10:05:00,74.3,74.34,74.25,74.29,10700.0,64.902,64.937,64.8584,64.8933,10700.0
2014-10-08 10:10:00,74.29,74.38,74.28,74.36,11400.0,64.8933,64.9719,64.8846,64.9544,11400.0
2014-10-08 10:15:00,74.37,74.38,74.32,74.34,12600.0,64.9632,64.9719,64.9195,64.937,12600.0
2014-10-08 10:20:00,74.3,74.3,74.2,74.25,14200.0,64.902,64.902,64.8147,64.8584,14200.0
2014-10-08 10:25:00,74.25,74.32,74.24,74.28,11300.0,64.8584,64.9195,64.8496,64.8846,11300.0
2014-10-08 10:30:00,74.3,74.34,74.29,74.32,7000.0,64.902,64.937,64.8933,64.9195,7000.0
2014-10-08 10:35:00,74.34,74.37,74.25,74.28,10000.0,64.937,64.9632,64.8584,64.8846,10000.0
2014-10-08 10:40:00,74.27,74.28,74.21,74.22,32400.0,64.8758,64.8846,64.8234,64.8322,32400.0
2014-10-08 10:45:00,74.21,74.25,74.17,74.21,12600.0,64.8234,64.8584,64.7885,64.8234,12600.0
2014-10-08 10:50:00,74.2,74.24,74.14,74.17,37400.0,64.8147,64.8496,64.7623,64.7885,37400.0
2014-10-08 10:55:00,74.17,74.21,74.12,74.2,14100.0,64.7885,64.8234,64.7448,64.8147,14100.0
2014-10-08 11:00:00,74.17,74.21,74.12,74.12,8500.0,64.7885,64.8234,64.7448,64.7448,8500.0
2014-10-08 11:05:00,74.14,74.27,74.13,74.27,16700.0,64.7623,64.8758,64.7535,64.8758,16700.0
2014-10-08 11:10:00,74.28,74.29,74.21,74.25,13000.0,64.8846,64.8933,64.8234,64.8584,13000.0
2014-10-08 11:15:00,74.23,74.23,74.14,74.2,8200.0,64.8409,64.8409,64.7623,64.8147,8200.0
2014-10-08 11:20:00,74.19,74.32,74.18,74.29,11300.0,64.8059,64.9195,64.7972,64.8933,11300.0
2014-10-08 11:25:00,74.31,74.44,74.25,74.41,9400.0,64.9108,65.0243,64.8584,64.9981,9400.0
2014-10-08 11:30:00,74.42,74.44,74.39,74.42,10800.0,65.0069,65.0243,64.9806,65.0069,10800.0
2014-10-08 11:35:00,74.4,74.41,74.34,74.34,6200.0,64.9894,64.9981,64.937,64.937,6200.0
2014-10-08 11:40:00,74.34,74.42,74.34,74.37,13200.0,64.937,65.0069,64.937,64.9632,13200.0
2014-10-08 11:45:00,74.38,74.45,74.32,74.35,39600.0,64.9719,65.0331,64.9195,64.9457,39600.0
2014-10-08 11:50:00,74.35,74.38,74.29,74.33,29800.0,64.9457,64.9719,64.8933,64.9282,29800.0
2014-10-08 11:55:00,74.34,74.37,74.25,74.37,16800.0,64.937,64.9632,64.8584,64.9632,16800.0
2014-10-08 12:00:00,74.37,74.4,74.35,74.39,12800.0,64.9632,64.9894,64.9457,64.9806,12800.0
2014-10-08 12:05:00,74.36,74.41,74.34,74.34,8800.0,64.9544,64.9981,64.937,64.937,8800.0
2014-10-08 12:10:00,74.34,74.39,74.34,74.38,10600.0,64.937,64.9806,64.937,64.9719,10600.0
2014-10-08 12:15:00,74.37,74.39,74.28,74.31,11900.0,64.9632,64.9806,64.8846,64.9108,11900.0
2014-10-08 12:20:00,74.3,74.31,74.26,74.28,5200.0,64.902,64.9108,64.8671,64.8846,5200.0
2014-10-08 12:25:00,74.28,74.29,74.2,74.2,5000.0,64.8846,64.8933,64.8147,64.8147,5000.0
2014-10-08 12:30:00,74.21,74.21,74.12,74.12,9100.0,64.8234,64.8234,64.7448,64.7448,9100.0
2014-10-08 12:35:00,74.11,74.15,74.1,74.11,18300.0,64.7361,64.771,64.7273,64.7361,18300.0
2014-10-08 12:40:00,74.13,74.13,74.06,74.08,13900.0,64.7535,64.7535,64.6924,64.7099,13900.0
2014-10-08 12:45:00,74.09,74.09,74.01,74.02,11000.0,64.7186,64.7186,64.6487,64.6574,11000.0
2014-10-08 12:50:00,74.04,74.04,73.95,73.95,7900.0,64.6749,64.6749,64.5963,64.5963,7900.0
2014-10-08 12:55:00,73.94,73.97,73.94,73.97,10600.0,64.5876,64.6138,64.5876,64.6138,10600.0
2014-10-08 13:00:00,73.98,74.08,73.97,74.07,14700.0,64.6225,64.7099,64.6138,64.7011,14700.0
2014-10-08 13:05:00,74.07,74.07,73.98,73.98,7400.0,64.7011,64.7011,64.6225,64.6225,7400.0
2014-10-08 13:10:00,73.97,73.99,73.95,73.96,6400.0,64.6138,64.6312,64.5963,64.605,6400.0
2014-10-08 13:15:00,73.96,73.96,73.9,73.92,10800.0,64.605,64.605,64.5526,64.5701,10800.0
2014-10-08 13:20:00,73.93,73.93,73.84,73.84,12600.0,64.5788,64.5788,64.5002,64.5002,12600.0
2014-10-08 13:25:00,73.85,73.86,73.83,73.84,6900.0,64.509,64.5177,64.4915,64.5002,6900.0
2014-10-08 13:30:00,73.83,73.92,73.83,73.92,12500.0,64.4915,64.5701,64.4915,64.5701,12500.0
2014-10-08 13:35:00,73.92,73.98,73.89,73.98,9000.0,64.5701,64.6225,64.5439,64.6225,9000.0
2014-10-08 13:40:00,73.98,74.05,73.97,74.05,15700.0,64.6225,64.6837,64.6138,64.6837,15700.0
2014-10-08 13:45:00,74.06,74.15,74.06,74.12,11800.0,64.6924,64.771,64.6924,64.7448,11800.0
2014-10-08 13:50:00,74.14,74.14,74.11,74.12,6600.0,64.7623,64.7623,64.7361,64.7448,6600.0
2014-10-08 13:55:00,74.12,74.12,74.06,74.08,14100.0,64.7448,64.7448,64.6924,64.7099,14100.0
2014-10-08 14:00:00,74.08,74.23,74.07,74.18,59800.0,64.7099,64.8409,64.7011,64.7972,59800.0
2014-10-08 14:05:00,74.16,74.24,74.11,74.19,31200.0,64.7797,64.8496,64.7361,64.8059,31200.0
2014-10-08 14:10:00,74.19,74.28,74.18,74.23,46200.0,64.8059,64.8846,64.7972,64.8409,46200.0
2014-10-08 14:15:00,74.23,74.27,74.22,74.23,21100.0,64.8409,64.8758,64.8322,64.8409,21100.0
2014-10-08 14:20:00,74.24,74.41,74.24,74.37,11800.0,64.8496,64.9981,64.8496,64.9632,11800.0
2014-10-08 14:25:00,74.38,74.44,74.37,74.44,7000.0,64.9719,65.0243,64.9632,65.0243,7000.0
2014-10-08 14:30:00,74.44,74.59,74.44,74.58,9100.0,65.0243,65.1554,65.0243,65.1466,9100.0
2014-10-08 14:35:00,74.59,74.61,74.56,74.58,12600.0,65.1554,65.1728,65.1291,65.1466,12600.0
2014-10-08 14:40:00,74.6,74.63,74.56,74.56,9800.0,65.1641,65.1903,65.1291,65.1291,9800.0
2014-10-08 14:45:00,74.57,74.59,74.43,74.48,40000.0,65.1379,65.1554,65.0156,65.0593,40000.0
2014-10-08 14:50:00,74.5,74.53,74.45,74.49,7300.0,65.0767,65.1029,65.0331,65.068,7300.0
2014-10-08 14:55:00,74.48,74.55,74.48,74.52,12200.0,65.0593,65.1204,65.0593,65.0942,12200.0
2014-10-08 15:00:00,74.51,74.57,74.49,74.54,13000.0,65.0855,65.1379,65.068,65.1117,13000.0
2014-10-08 15:05:00,74.54,74.62,74.52,74.56,13400.0,65.1117,65.1816,65.0942,65.1291,13400.0
2014-10-08 15:10:00,74.56,74.58,74.53,74.56,13100.0,65.1291,65.1466,65.1029,65.1291,13100.0
2014-10-08 15:15:00,74.56,74.58,74.53,74.55,10500.0,65.1291,65.1466,65.1029,65.1204,10500.0
2014-10-08 15:20:00,74.53,74.68,74.53,74.66,17100.0,65.1029,65.234,65.1029,65.2165,17100.0
2014-10-08 15:25:00,74.67,74.73,74.67,74.7,11400.0,65.2252,65.2776,65.2252,65.2514,11400.0
2014-10-08 15:30:00,74.69,74.72,74.67,74.71,10900.0,65.2427,65.2689,65.2252,65.2602,10900.0
2014-10-08 15:35:00,74.72,74.76,74.71,74.72,12800.0,65.2689,65.3038,65.2602,65.2689,12800.0
2014-10-08 15:40:00,74.72,74.86,74.72,74.83,22900.0,65.2689,65.3912,65.2689,65.365,22900.0
2014-10-08 15:45:00,74.82,74.83,74.76,74.81,35100.0,65.3563,65.365,65.3038,65.3475,35100.0
2014-10-08 15:50:00,74.81,74.84,74.73,74.75,37700.0,65.3475,65.3737,65.2776,65.2951,37700.0
2014-10-08 15:55:00,74.76,74.8,74.74,74.75,57800.0,65.3038,65.3388,65.2864,65.2951,57800.0
2014-10-09 09:30:00,74.62,74.81,74.61,74.76,14400.0,65.1816,65.3475,65.1728,65.3038,14400.0
2014-10-09 09:35:00,74.76,74.96,74.64,74.88,13000.0,65.3038,65.4786,65.199,65.4087,13000.0
2014-10-09 09:40:00,74.88,74.95,74.81,74.85,7300.0,65.4087,65.4698,65.3475,65.3825,7300.0
2014-10-09 09:45:00,74.85,74.87,74.79,74.86,10900.0,65.3825,65.3999,65.3301,65.3912,10900.0
2014-10-09 09:50:00,74.86,74.86,74.71,74.8,6100.0,65.3912,65.3912,65.2602,65.3388,6100.0
2014-10-09 09:55:00,74.81,74.81,74.62,74.65,7200.0,65.3475,65.3475,65.1816,65.2078,7200.0
2014-10-09 10:00:00,74.67,74.81,74.66,74.81,8100.0,65.2252,65.3475,65.2165,65.3475,8100.0
2014-10-09 10:05:00,74.8,74.81,74.68,74.7,8200.0,65.3388,65.3475,65.234,65.2514,8200.0
2014-10-09 10:10:00,74.68,74.69,74.52,74.63,15800.0,65.234,65.2427,65.0942,65.1903,15800.0
2014-10-09 10:15:00,74.6,74.65,74.57,74.58,15200.0,65.1641,65.2078,65.1379,65.1466,15200.0
2014-10-09 10:20:00,74.59,74.64,74.48,74.48,16600.0,65.1554,65.199,65.0593,65.0593,16600.0
2014-10-09 10:25:00,74.47,74.48,74.39,74.44,17900.0,65.0505,65.0593,64.9806,65.0243,17900.0
2014-10-09 10:30:00,74.44,74.47,74.38,74.41,10400.0,65.0243,65.0505,64.9719,64.9981,10400.0
2014-10-09 10:35:00,74.38,74.41,74.34,74.35,11900.0,64.9719,64.9981,64.937,64.9457,11900.0
2014-10-09 10:40:00,74.34,74.39,74.33,74.37,17000.0,64.937,64.9806,64.9282,64.9632,17000.0
2014-10-09 10:45:00,74.36,74.41,74.36,74.38,7900.0,64.9544,64.9981,64.9544,64.9719,7900.0
2014-10-09 10:50:00,74.38,74.39,74.34,74.36,6500.0,64.9719,64.9806,64.937,64.9544,6500.0
2014-10-09 10:55:00,74.37,74.47,74.37,74.42,10500.0,64.9632,65.0505,64.9632,65.0069,10500.0
2014-10-09 11:00:00,74.43,74.44,74.26,74.29,7500.0,65.0156,65.0243,64.8671,64.8933,7500.0
2014-10-09 11:05:00,74.28,74.37,74.25,74.29,18400.0,64.8846,64.9632,64.8584,64.8933,18400.0
2014-10-09 11:10:00,74.28,74.38,74.26,74.34,14800.0,64.8846,64.9719,64.8671,64.937,14800.0
2014-10-09 11:15:00,74.35,74.4,74.31,74.4,8300.0,64.9457,64.9894,64.9108,64.9894,8300.0
2014-10-09 11:20:00,74.38,74.5,74.38,74.41,9600.0,64.9719,65.0767,64.9719,64.9981,9600.0
2014-10-09 11:25:00,74.4,74.44,74.16,74.2,46500.0,64.9894,65.0243,64.7797,64.8147,46500.0
2014-10-09 11:30:00,74.21,74.29,74.15,74.29,12300.0,64.8234,64.8933,64.771,64.8933,12300.0
2014-10-09 11:35:00,74.29,74.33,74.2,74.22,10600.0,64.8933,64.9282,64.8147,64.8322,10600.0
2014-10-09 11:40:00,74.2,74.22,74.06,74.06,13400.0,64.8147,64.8322,64.6924,64.6924,13400.0
2014-10-09 11:45:00,74.08,74.11,74.01,74.04,6500.0,64.7099,64.7361,64.6487,64.6749,6500.0
2014-10-09 11:50:00,74.05,74.07,73.89,73.92,12300.0,64.6837,64.7011,64.5439,64.5701,12300.0
2014-10-09 11:55:00,73.89,73.93,73.81,73.89,8000.0,64.5439,64.5788,64.474,64.5439,8000.0
2014-10-09 12:00:00,73.89,74.0,73.88,73.98,6900.0,64.5439,64.64,64.5352,64.6225,6900.0
2014-10-09 12:05:00,73.98,74.0,73.91,73.94,15500.0,64.6225,64.64,64.5614,64.5876,15500.0
2014-10-09 12:10:00,73.94,74.03,73.92,73.95,11400.0,64.5876,64.6662,64.5701,64.5963,11400.0
2014-10-09 12:15:00,73.94,73.98,73.78,73.9,9700.0,64.5876,64.6225,64.4478,64.5526,9700.0
2014-10-09 12:20:00,73.87,73.9,73.81,73.84,2700.0,64.5264,64.5526,64.474,64.5002,2700.0
2014-10-09 12:25:00,73.84,73.84,73.63,73.67,36100.0,64.5002,64.5002,64.3168,64.3517,36100.0
2014-10-09 12:30:00,73.64,73.68,73.58,73.65,15500.0,64.3255,64.3605,64.2731,64.3342,15500.0
2014-10-09 12:35:00,73.65,73.68,73.59,73.63,21500.0,64.3342,64.3605,64.2818,64.3168,21500.0
2014-10-09 12:40:00,73.6,73.69,73.6,73.69,4200.0,64.2906,64.3692,64.2906,64.3692,4200.0
2014-10-09 12:45:00,73.72,73.78,73.66,73.73,7000.0,64.3954,64.4478,64.343,64.4041,7000.0
2014-10-09 12:50:00,73.74,73.76,73.69,73.69,2400.0,64.4129,64.4303,64.3692,64.3692,2400.0
2014-10-09 12:55:00,73.69,73.77,73.66,73.76,8900.0,64.3692,64.4391,64.343,64.4303,8900.0
2014-10-09 13:00:00,73.76,73.77,73.62,73.62,4700.0,64.4303,64.4391,64.308,64.308,4700.0
2014-10-09 13:05:00,73.63,73.68,73.52,73.53,12900.0,64.3168,64.3605,64.2207,64.2294,12900.0
2014-10-09 13:10:00,73.54,73.58,73.45,73.54,9700.0,64.2382,64.2731,64.1595,64.2382,9700.0
2014-10-09 13:15:00,73.54,73.61,73.51,73.57,7300.0,64.2382,64.2993,64.212,64.2644,7300.0
2014-10-09 13:20:00,73.6,73.77,73.59,73.71,9800.0,64.2906,64.4391,64.2818,64.3867,9800.0
2014-10-09 13:25:00,73.71,73.74,73.68,73.73,5900.0,64.3867,64.4129,64.3605,64.4041,5900.0
2014-10-09 13:30:00,73.72,73.76,73.68,73.75,4500.0,64.3954,64.4303,64.3605,64.4216,4500.0
2014-10-09 13:35:00,73.8,73.91,73.79,73.88,10200.0,64.4653,64.5614,64.4565,64.5352,10200.0
2014-10-09 13:40:00,73.93,73.94,73.77,73.77,9900.0,64.5788,64.5876,64.4391,64.4391,9900.0
2014-10-09 13:45:00,73.77,73.81,73.72,73.73,5500.0,64.4391,64.474,64.3954,64.4041,5500.0
2014-10-09 13:50:00,73.77,73.8,73.57,73.63,6200.0,64.4391,64.4653,64.2644,64.3168,6200.0
2014-10-09 13:55:00,73.65,73.74,73.65,73.69,3000.0,64.3342,64.4129,64.3342,64.3692,3000.0
2014-10-09 14:00:00,73.69,73.69,73.6,73.62,4600.0,64.3692,64.3692,64.2906,64.308,4600.0
2014-10-09 14:05:00,73.63,73.67,73.59,73.67,7800.0,64.3168,64.3517,64.2818,64.3517,7800.0
2014-10-09 14:10:00,73.69,73.69,73.59,73.59,4200.0,64.3692,64.3692,64.2818,64.2818,4200.0
2014-10-09 14:15:00,73.62,73.65,73.54,73.6,11400.0,64.308,64.3342,64.2382,64.2906,11400.0
2014-10-09 14:20:00,73.6,73.63,73.57,73.62,4200.0,64.2906,64.3168,64.2644,64.308,4200.0
2014-10-09 14:25:00,73.63,73.68,73.57,73.59,7200.0,64.3168,64.3605,64.2644,64.2818,7200.0
2014-10-09 14:30:00,73.58,73.64,73.53,73.62,17600.0,64.2731,64.3255,64.2294,64.308,17600.0
2014-10-09 14:35:00,73.64,73.74,73.64,73.7,7300.0,64.3255,64.4129,64.3255,64.3779,7300.0
2014-10-09 14:40:00,73.7,73.74,73.67,73.7,8500.0,64.3779,64.4129,64.3517,64.3779,8500.0
2014-10-09 14:45:00,73.73,73.74,73.6,73.65,7800.0,64.4041,64.4129,64.2906,64.3342,7800.0
2014-10-09 14:50:00,73.64,73.68,73.61,73.63,7700.0,64.3255,64.3605,64.2993,64.3168,7700.0
2014-10-09 14:55:00,73.63,73.65,73.58,73.6,10300.0,64.3168,64.3342,64.2731,64.2906,10300.0
2014-10-09 15:00:00,73.59,73.65,73.54,73.63,8900.0,64.2818,64.3342,64.2382,64.3168,8900.0
2014-10-09 15:05:00,73.64,73.66,73.55,73.57,14800.0,64.3255,64.343,64.2469,64.2644,14800.0
2014-10-09 15:10:00,73.58,73.76,73.58,73.68,25400.0,64.2731,64.4303,64.2731,64.3605,25400.0
2014-10-09 15:15:00,73.67,73.78,73.65,73.75,14100.0,64.3517,64.4478,64.3342,64.4216,14100.0
2014-10-09 15:20:00,73.76,73.78,73.67,73.7,38100.0,64.4303,64.4478,64.3517,64.3779,38100.0
2014-10-09 15:25:00,73.71,73.79,73.68,73.78,26300.0,64.3867,64.4565,64.3605,64.4478,26300.0
2014-10-09 15:30:00,73.77,73.9,73.77,73.86,16300.0,64.4391,64.5526,64.4391,64.5177,16300.0
2014-10-09 15:35:00,73.88,73.93,73.81,73.85,19600.0,64.5352,64.5788,64.474,64.509,19600.0
2014-10-09 15:40:00,73.86,73.88,73.75,73.82,27800.0,64.5177,64.5352,64.4216,64.4827,27800.0
2014-10-09 15:45:00,73.81,73.82,73.69,73.72,63200.0,64.474,64.4827,64.3692,64.3954,63200.0
2014-10-09 15:50:00,73.71,73.76,73.67,73.69,88700.0,64.3867,64.4303,64.3517,64.3692,88700.0
2014-10-09 15:55:00,73.69,73.74,73.59,73.61,131900.0,64.3692,64.4129,64.2818,64.2993,131900.0
2014-10-10 09:30:00,73.64,73.74,73.35,73.45,38900.0,64.3255,64.4129,64.0722,64.1595,38900.0
2014-10-10 09:35:00,73.5,73.6,73.24,73.36,40700.0,64.2032,64.2906,63.9761,64.0809,40700.0
2014-10-10 09:40:00,73.39,73.47,73.23,73.47,37400.0,64.1071,64.177,63.9674,64.177,37400.0
2014-10-10 09:45:00,73.42,73.55,73.4,73.48,14600.0,64.1333,64.2469,64.1159,64.1858,14600.0
2014-10-10 09:50:00,73.48,73.54,73.4,73.46,12100.0,64.1858,64.2382,64.1159,64.1683,12100.0
2014-10-10 09:55:00,73.5,73.63,73.47,73.6,14100.0,64.2032,64.3168,64.177,64.2906,14100.0
2014-10-10 10:00:00,73.58,73.58,73.46,73.48,16300.0,64.2731,64.2731,64.1683,64.1858,16300.0
2014-10-10 10:05:00,73.49,73.57,73.43,73.43,26100.0,64.1945,64.2644,64.1421,64.1421,26100.0
2014-10-10 10:10:00,73.45,73.55,73.43,73.44,6800.0,64.1595,64.2469,64.1421,64.1508,6800.0
2014-10-10 10:15:00,73.44,73.55,73.43,73.54,41700.0,64.1508,64.2469,64.1421,64.2382,41700.0
2014-10-10 10:20:00,73.54,73.58,73.48,73.5,22900.0,64.2382,64.2731,64.1858,64.2032,22900.0
2014-10-10 10:25:00,73.52,73.6,73.44,73.59,13100.0,64.2207,64.2906,64.1508,64.2818,13100.0
2014-10-10 10:30:00,73.59,73.59,73.46,73.53,26400.0,64.2818,64.2818,64.1683,64.2294,26400.0
2014-10-10 10:35:00,73.51,73.56,73.44,73.48,28000.0,64.212,64.2556,64.1508,64.1858,28000.0
2014-10-10 10:40:00,73.47,73.47,73.38,73.39,65700.0,64.177,64.177,64.0984,64.1071,65700.0
2014-10-10 10:45:00,73.39,73.44,73.26,73.36,19100.0,64.1071,64.1508,63.9936,64.0809,19100.0
2014-10-10 10:50:00,73.37,73.45,73.3,73.3,22500.0,64.0897,64.1595,64.0285,64.0285,22500.0
2014-10-10 10:55:00,73.33,73.44,73.33,73.35,6800.0,64.0547,64.1508,64.0547,64.0722,6800.0
2014-10-10 11:00:00,73.37,73.42,73.31,73.4,24700.0,64.0897,64.1333,64.0373,64.1159,24700.0
2014-10-10 11:05:00,73.39,73.45,73.3,73.4,41100.0,64.1071,64.1595,64.0285,64.1159,41100.0
2014-10-10 11:10:00,73.38,73.4,73.32,73.36,11000.0,64.0984,64.1159,64.046,64.0809,11000.0
2014-10-10 11:15:00,73.34,73.38,73.23,73.27,29900.0,64.0635,64.0984,63.9674,64.0023,29900.0
2014-10-10 11:20:00,73.28,73.37,73.12,73.2,25000.0,64.011,64.0897,63.8713,63.9412,25000.0
2014-10-10 11:25:00,73.21,73.28,73.14,73.26,32200.0,63.9499,64.011,63.8888,63.9936,32200.0
2014-10-10 11:30:00,73.25,73.31,73.21,73.28,27500.0,63.9848,64.0373,63.9499,64.011,27500.0
2014-10-10 11:35:00,73.28,73.34,73.21,73.22,11200.0,64.011,64.0635,63.9499,63.9586,11200.0
2014-10-10 11:40:00,73.21,73.21,73.1,73.15,13000.0,63.9499,63.9499,63.8538,63.8975,13000.0
2014-10-10 11:45:00,73.13,73.16,73.08,73.1,38800.0,63.88,63.9062,63.8363,63.8538,38800.0
2014-10-10 11:50:00,73.12,73.17,73.07,73.17,19700.0,63.8713,63.915,63.8276,63.915,19700.0
2014-10-10 11:55:00,73.16,73.22,73.12,73.19,25300.0,63.9062,63.9586,63.8713,63.9324,25300.0
2014-10-10 12:00:00,73.2,73.48,73.2,73.46,26000.0,63.9412,64.1858,63.9412,64.1683,26000.0
2014-10-10 12:05:00,73.46,73.47,73.33,73.36,12800.0,64.1683,64.177,64.0547,64.0809,12800.0
2014-10-10 12:10:00,73.38,73.42,73.31,73.4,9400.0,64.0984,64.1333,64.0373,64.1159,9400.0
2014-10-10 12:15:00,73.38,73.41,73.34,73.37,9200.0,64.0984,64.1246,64.0635,64.0897,9200.0
2014-10-10 12:20:00,73.34,73.4,73.29,73.37,8700.0,64.0635,64.1159,64.0198,64.0897,8700.0
2014-10-10 12:25:00,73.38,73.42,73.29,73.29,45500.0,64.0984,64.1333,64.0198,64.0198,45500.0
2014-10-10 12:30:00,73.36,73.47,73.33,73.47,47500.0,64.0809,64.177,64.0547,64.177,47500.0
2014-10-10 12:35:00,73.49,73.5,73.37,73.38,10400.0,64.1945,64.2032,64.0897,64.0984,10400.0
2014-10-10 12:40:00,73.4,73.44,73.39,73.44,3200.0,64.1159,64.1508,64.1071,64.1508,3200.0
2014-10-10 12:45:00,73.44,73.48,73.42,73.43,3800.0,64.1508,64.1858,64.1333,64.1421,3800.0
2014-10-10 12:50:00,73.45,73.49,73.37,73.42,27000.0,64.1595,64.1945,64.0897,64.1333,27000.0
2014-10-10 12:55:00,73.42,73.45,73.35,73.38,9300.0,64.1333,64.1595,64.0722,64.0984,9300.0
2014-10-10 13:00:00,73.39,73.45,73.35,73.37,4600.0,64.1071,64.1595,64.0722,64.0897,4600.0
2014-10-10 13:05:00,73.38,73.44,73.38,73.42,8600.0,64.0984,64.1508,64.0984,64.1333,8600.0
2014-10-10 13:10:00,73.41,73.43,73.38,73.4,19600.0,64.1246,64.1421,64.0984,64.1159,19600.0
2014-10-10 13:15:00,73.39,73.41,73.36,73.37,8400.0,64.1071,64.1246,64.0809,64.0897,8400.0
2014-10-10 13:20:00,73.38,73.38,73.31,73.34,6600.0,64.0984,64.0984,64.0373,64.0635,6600.0
2014-10-10 13:25:00,73.35,73.36,73.19,73.19,12700.0,64.0722,64.0809,63.9324,63.9324,12700.0
2014-10-10 13:30:00,73.21,73.23,73.19,73.19,9800.0,63.9499,63.9674,63.9324,63.9324,9800.0
2014-10-10 13:35:00,73.2,73.28,73.2,73.25,16000.0,63.9412,64.011,63.9412,63.9848,16000.0
2014-10-10 13:40:00,73.26,73.36,73.26,73.36,6100.0,63.9936,64.0809,63.9936,64.0809,6100.0
2014-10-10 13:45:00,73.34,73.35,73.25,73.28,18400.0,64.0635,64.0722,63.9848,64.011,18400.0
2014-10-10 13:50:00,73.27,73.31,73.24,73.3,6600.0,64.0023,64.0373,63.9761,64.0285,6600.0
2014-10-10 13:55:00,73.32,73.36,73.3,73.31,7400.0,64.046,64.0809,64.0285,64.0373,7400.0
2014-10-10 14:00:00,73.33,73.36,73.31,73.35,14900.0,64.0547,64.0809,64.0373,64.0722,14900.0
2014-10-10 14:05:00,73.35,73.36,73.29,73.31,16600.0,64.0722,64.0809,64.0198,64.0373,16600.0
2014-10-10 14:10:00,73.32,73.35,73.28,73.28,15300.0,64.046,64.0722,64.011,64.011,15300.0
2014-10-10 14:15:00,73.28,73.29,73.17,73.18,13900.0,64.011,64.0198,63.915,63.9237,13900.0
2014-10-10 14:20:00,73.19,73.23,73.14,73.19,15600.0,63.9324,63.9674,63.8888,63.9324,15600.0
2014-10-10 14:25:00,73.21,73.23,73.17,73.21,10600.0,63.9499,63.9674,63.915,63.9499,10600.0
2014-10-10 14:30:00,73.23,73.23,73.17,73.21,10000.0,63.9674,63.9674,63.915,63.9499,10000.0
2014-10-10 14:35:00,73.22,73.22,73.15,73.15,7500.0,63.9586,63.9586,63.8975,63.8975,7500.0
2014-10-10 14:40:00,73.15,73.17,73.11,73.17,9000.0,63.8975,63.915,63.8626,63.915,9000.0
2014-10-10 14:45:00,73.17,73.17,73.09,73.12,9400.0,63.915,63.915,63.8451,63.8713,9400.0
2014-10-10 14:50:00,73.12,73.14,73.03,73.05,21100.0,63.8713,63.8888,63.7927,63.8101,21100.0
2014-10-10 14:55:00,73.05,73.09,73.02,73.03,16500.0,63.8101,63.8451,63.7839,63.7927,16500.0
2014-10-10 15:00:00,73.04,73.08,73.02,73.03,13700.0,63.8014,63.8363,63.7839,63.7927,13700.0
2014-10-10 15:05:00,73.03,73.04,72.96,72.97,18400.0,63.7927,63.8014,63.7315,63.7403,18400.0
2014-10-10 15:10:00,72.98,73.01,72.93,72.97,27000.0,63.749,63.7752,63.7053,63.7403,27000.0
2014-10-10 15:15:00,72.96,72.96,72.87,72.9,17400.0,63.7315,63.7315,63.6529,63.6791,17400.0
2014-10-10 15:20:00,72.91,72.95,72.9,72.95,13900.0,63.6878,63.7228,63.6791,63.7228,13900.0
2014-10-10 15:25:00,72.95,72.95,72.88,72.94,16800.0,63.7228,63.7228,63.6616,63.7141,16800.0
2014-10-10 15:30:00,72.94,72.95,72.84,72.85,21400.0,63.7141,63.7228,63.6267,63.6354,21400.0
2014-10-10 15:35:00,72.85,72.91,72.85,72.9,23000.0,63.6354,63.6878,63.6354,63.6791,23000.0
2014-10-10 15:40:00,72.92,72.93,72.87,72.88,23400.0,63.6966,63.7053,63.6529,63.6616,23400.0
2014-10-10 15:45:00,72.87,72.88,72.72,72.74,36900.0,63.6529,63.6616,63.5219,63.5394,36900.0
2014-10-10 15:50:00,72.74,72.77,72.71,72.72,44900.0,63.5394,63.5656,63.5131,63.5219,44900.0
2014-10-10 15:55:00,72.71,72.72,72.61,72.64,114800.0,63.5131,63.5219,63.4258,63.452,114800.0
2014-10-13 09:30:00,72.4,72.6,72.03,72.09,39500.0,63.2424,63.4171,62.9192,62.9716,39500.0
2014-10-13 09:35:00,72.09,72.13,71.92,72.03,26100.0,62.9716,63.0065,62.8231,62.9192,26100.0
2014-10-13 09:40:00,72.03,72.23,71.99,72.14,36400.0,62.9192,63.0939,62.8842,63.0152,36400.0
2014-10-13 09:45:00,72.12,72.26,72.06,72.07,36800.0,62.9978,63.1201,62.9454,62.9541,36800.0
2014-10-13 09:50:00,72.1,72.1,71.75,71.78,22100.0,62.9803,62.9803,62.6746,62.7008,22100.0
2014-10-13 09:55:00,71.76,71.86,71.67,71.84,29800.0,62.6833,62.7707,62.6047,62.7532,29800.0
2014-10-13 10:00:00,71.84,71.9,71.78,71.78,28200.0,62.7532,62.8056,62.7008,62.7008,28200.0
2014-10-13 10:05:00,71.78,71.86,71.7,71.71,21500.0,62.7008,62.7707,62.6309,62.6396,21500.0
2014-10-13 10:10:00,71.7,71.73,71.62,71.69,18400.0,62.6309,62.6571,62.561,62.6222,18400.0
2014-10-13 10:15:00,71.71,71.74,71.59,71.61,18700.0,62.6396,62.6658,62.5348,62.5523,18700.0
2014-10-13 10:20:00,71.62,71.74,71.61,71.72,16600.0,62.561,62.6658,62.5523,62.6484,16600.0
2014-10-13 10:25:00,71.73,71.73,71.6,71.6,18200.0,62.6571,62.6571,62.5435,62.5435,18200.0
2014-10-13 10:30:00,71.61,71.75,71.59,71.73,45700.0,62.5523,62.6746,62.5348,62.6571,45700.0
2014-10-13 10:35:00,71.73,71.73,71.53,71.56,38200.0,62.6571,62.6571,62.4824,62.5086,38200.0
2014-10-13 10:40:00,71.55,71.57,71.42,71.42,26800.0,62.4999,62.5173,62.3863,62.3863,26800.0
2014-10-13 10:45:00,71.42,71.45,71.31,71.33,57600.0,62.3863,62.4125,62.2902,62.3077,57600.0
2014-10-13 10:50:00,71.33,71.51,71.21,71.51,37400.0,62.3077,62.4649,62.2029,62.4649,37400.0
2014-10-13 10:55:00,71.5,71.55,71.46,71.49,11700.0,62.4562,62.4999,62.4213,62.4475,11700.0
2014-10-13 11:00:00,71.5,71.68,71.49,71.66,14400.0,62.4562,62.6134,62.4475,62.596,14400.0
2014-10-13 11:05:00,71.69,71.7,71.64,71.68,14800.0,62.6222,62.6309,62.5785,62.6134,14800.0
2014-10-13 11:10:00,71.66,71.74,71.61,71.69,17800.0,62.596,62.6658,62.5523,62.6222,17800.0
2014-10-13 11:15:00,71.66,71.86,71.63,71.8,58200.0,62.596,62.7707,62.5698,62.7182,58200.0
2014-10-13 11:20:00,71.8,71.95,71.76,71.95,13400.0,62.7182,62.8493,62.6833,62.8493,13400.0
2014-10-13 11:25:00,71.96,71.97,71.86,71.88,16600.0,62.858,62.8667,62.7707,62.7881,16600.0
2014-10-13 11:30:00,71.88,71.98,71.88,71.94,10500.0,62.7881,62.8755,62.7881,62.8405,10500.0
2014-10-13 11:35:00,71.95,71.95,71.84,71.86,7100.0,62.8493,62.8493,62.7532,62.7707,7100.0
2014-10-13 11:40:00,71.89,71.94,71.84,71.9,13700.0,62.7969,62.8405,62.7532,62.8056,13700.0
2014-10-13 11:45:00,71.9,71.94,71.85,71.89,13200.0,62.8056,62.8405,62.7619,62.7969,13200.0
2014-10-13 11:50:00,71.93,71.95,71.9,71.9,14900.0,62.8318,62.8493,62.8056,62.8056,14900.0
2014-10-13 11:55:00,71.91,71.94,71.83,71.87,8300.0,62.8143,62.8405,62.7445,62.7794,8300.0
2014-10-13 12:00:00,71.88,71.93,71.82,71.88,9400.0,62.7881,62.8318,62.7357,62.7881,9400.0
2014-10-13 12:05:00,71.89,71.92,71.82,71.82,9900.0,62.7969,62.8231,62.7357,62.7357,9900.0
2014-10-13 12:10:00,71.81,71.88,71.8,71.85,14300.0,62.727,62.7881,62.7182,62.7619,14300.0
2014-10-13 12:15:00,71.84,71.93,71.84,71.91,22300.0,62.7532,62.8318,62.7532,62.8143,22300.0
2014-10-13 12:20:00,71.91,71.95,71.88,71.94,11800.0,62.8143,62.8493,62.7881,62.8405,11800.0
2014-10-13 12:25:00,71.97,72.03,71.93,72.0,23000.0,62.8667,62.9192,62.8318,62.893,23000.0
2014-10-13 12:30:00,72.0,72.04,71.97,72.01,16700.0,62.893,62.9279,62.8667,62.9017,16700.0
2014-10-13 12:35:00,72.02,72.03,71.97,72.0,21800.0,62.9104,62.9192,62.8667,62.893,21800.0
2014-10-13 12:40:00,72.0,72.09,71.93,72.0,19600.0,62.893,62.9716,62.8318,62.893,19600.0
2014-10-13 12:45:00,71.99,72.05,71.96,72.0,10300.0,62.8842,62.9366,62.858,62.893,10300.0
2014-10-13 12:50:00,72.0,72.01,71.94,72.0,10200.0,62.893,62.9017,62.8405,62.893,10200.0
2014-10-13 12:55:00,72.0,72.03,71.94,71.96,7500.0,62.893,62.9192,62.8405,62.858,7500.0
2014-10-13 13:00:00,71.96,72.04,71.95,72.02,10600.0,62.858,62.9279,62.8493,62.9104,10600.0
2014-10-13 13:05:00,72.04,72.06,71.99,72.02,12800.0,62.9279,62.9454,62.8842,62.9104,12800.0
2014-10-13 13:10:00,72.01,72.04,71.92,71.95,11900.0,62.9017,62.9279,62.8231,62.8493,11900.0
2014-10-13 13:15:00,71.94,71.94,71.84,71.93,8100.0,62.8405,62.8405,62.7532,62.8318,8100.0
2014-10-13 13:20:00,71.93,71.98,71.91,71.91,6000.0,62.8318,62.8755,62.8143,62.8143,6000.0
2014-10-13 13:25:00,71.91,72.07,71.91,72.06,5800.0,62.8143,62.9541,62.8143,62.9454,5800.0
2014-10-13 13:30:00,72.06,72.09,72.05,72.05,5500.0,62.9454,62.9716,62.9366,62.9366,5500.0
2014-10-13 13:35:00,72.05,72.14,72.05,72.11,8400.0,62.9366,63.0152,62.9366,62.989,8400.0
2014-10-13 13:40:00,72.11,72.14,72.08,72.1,4900.0,62.989,63.0152,62.9628,62.9803,4900.0
2014-10-13 13:45:00,72.09,72.13,72.03,72.04,12600.0,62.9716,63.0065,62.9192,62.9279,12600.0
2014-10-13 13:50:00,72.05,72.07,71.99,72.07,3700.0,62.9366,62.9541,62.8842,62.9541,3700.0
2014-10-13 13:55:00,72.03,72.03,71.91,71.98,4800.0,62.9192,62.9192,62.8143,62.8755,4800.0
2014-10-13 14:00:00,72.0,72.03,71.92,71.92,10700.0,62.893,62.9192,62.8231,62.8231,10700.0
2014-10-13 14:05:00,71.94,72.07,71.94,72.06,5100.0,62.8405,62.9541,62.8405,62.9454,5100.0
2014-10-13 14:10:00,72.06,72.08,72.0,72.01,17100.0,62.9454,62.9628,62.893,62.9017,17100.0
2014-10-13 14:15:00,72.01,72.02,71.95,71.95,10000.0,62.9017,62.9104,62.8493,62.8493,10000.0
2014-10-13 14:20:00,71.94,71.99,71.92,71.97,5700.0,62.8405,62.8842,62.8231,62.8667,5700.0
2014-10-13 14:25:00,71.97,72.01,71.94,72.0,14800.0,62.8667,62.9017,62.8405,62.893,14800.0
2014-10-13 14:30:00,71.99,72.0,71.92,71.96,8400.0,62.8842,62.893,62.8231,62.858,8400.0
2014-10-13 14:35:00,71.98,72.0,71.95,71.98,8600.0,62.8755,62.893,62.8493,62.8755,8600.0
2014-10-13 14:40:00,71.98,72.0,71.94,71.99,7500.0,62.8755,62.893,62.8405,62.8842,7500.0
2014-10-13 14:45:00,71.99,72.0,71.96,71.99,8500.0,62.8842,62.893,62.858,62.8842,8500.0
2014-10-13 14:50:00,71.98,72.01,71.97,71.97,14000.0,62.8755,62.9017,62.8667,62.8667,14000.0
2014-10-13 14:55:00,71.97,71.97,71.89,71.91,11000.0,62.8667,62.8667,62.7969,62.8143,11000.0
2014-10-13 15:00:00,71.91,71.92,71.87,71.87,19600.0,62.8143,62.8231,62.7794,62.7794,19600.0
2014-10-13 15:05:00,71.86,71.9,71.83,71.84,12800.0,62.7707,62.8056,62.7445,62.7532,12800.0
2014-10-13 15:10:00,71.83,71.86,71.8,71.86,11600.0,62.7445,62.7707,62.7182,62.7707,11600.0
2014-10-13 15:15:00,71.85,71.85,71.67,71.71,29600.0,62.7619,62.7619,62.6047,62.6396,29600.0
2014-10-13 15:20:00,71.72,71.75,71.59,71.61,36200.0,62.6484,62.6746,62.5348,62.5523,36200.0
2014-10-13 15:25:00,71.6,71.64,71.55,71.57,22900.0,62.5435,62.5785,62.4999,62.5173,22900.0
2014-10-13 15:30:00,71.59,71.6,71.25,71.36,52900.0,62.5348,62.5435,62.2378,62.3339,52900.0
2014-10-13 15:35:00,71.37,71.44,71.29,71.33,33600.0,62.3426,62.4038,62.2728,62.3077,33600.0
2014-10-13 15:40:00,71.32,71.44,71.19,71.24,36800.0,62.299,62.4038,62.1854,62.2291,36800.0
2014-10-13 15:45:00,71.24,71.24,71.04,71.13,92300.0,62.2291,62.2291,62.0544,62.133,92300.0
2014-10-13 15:50:00,71.11,71.2,71.02,71.08,81000.0,62.1155,62.1941,62.0369,62.0893,81000.0
2014-10-13 15:55:00,71.1,71.1,70.92,71.02,137900.0,62.1068,62.1068,61.9496,62.0369,137900.0
2014-10-14 09:30:00,71.3,71.39,71.08,71.23,46000.0,62.2815,62.3601,62.0893,62.2203,46000.0
2014-10-14 09:35:00,71.19,71.21,70.96,71.12,16400.0,62.1854,62.2029,61.9845,62.1243,16400.0
2014-10-14 09:40:00,71.11,71.17,71.08,71.09,16600.0,62.1155,62.1679,62.0893,62.0981,16600.0
2014-10-14 09:45:00,71.12,71.28,71.08,71.16,16700.0,62.1243,62.264,62.0893,62.1592,16700.0
2014-10-14 09:50:00,71.16,71.28,71.15,71.24,20700.0,62.1592,62.264,62.1505,62.2291,20700.0
2014-10-14 09:55:00,71.24,71.31,71.24,71.29,14900.0,62.2291,62.2902,62.2291,62.2728,14900.0
2014-10-14 10:00:00,71.28,71.45,71.28,71.45,19300.0,62.264,62.4125,62.264,62.4125,19300.0
2014-10-14 10:05:00,71.43,71.49,71.37,71.47,24700.0,62.395,62.4475,62.3426,62.43,24700.0
2014-10-14 10:10:00,71.47,71.51,71.4,71.5,25100.0,62.43,62.4649,62.3688,62.4562,25100.0
2014-10-14 10:15:00,71.51,71.52,71.35,71.36,18500.0,62.4649,62.4737,62.3252,62.3339,18500.0
2014-10-14 10:20:00,71.34,71.42,71.33,71.36,12600.0,62.3164,62.3863,62.3077,62.3339,12600.0
2014-10-14 10:25:00,71.37,71.49,71.36,71.46,13900.0,62.3426,62.4475,62.3339,62.4213,13900.0
2014-10-14 10:30:00,71.48,71.5,71.39,71.39,43600.0,62.4387,62.4562,62.3601,62.3601,43600.0
2014-10-14 10:35:00,71.41,71.41,71.34,71.34,17500.0,62.3776,62.3776,62.3164,62.3164,17500.0
2014-10-14 10:40:00,71.34,71.37,71.25,71.3,22800.0,62.3164,62.3426,62.2378,62.2815,22800.0
2014-10-14 10:45:00,71.3,71.38,71.27,71.31,23100.0,62.2815,62.3514,62.2553,62.2902,23100.0
2014-10-14 10:50:00,71.32,71.38,71.28,71.34,16500.0,62.299,62.3514,62.264,62.3164,16500.0
2014-10-14 10:55:00,71.33,71.35,71.17,71.19,15000.0,62.3077,62.3252,62.1679,62.1854,15000.0
2014-10-14 11:00:00,71.2,71.23,71.08,71.13,23100.0,62.1941,62.2203,62.0893,62.133,23100.0
2014-10-14 11:05:00,71.13,71.22,71.1,71.2,19200.0,62.133,62.2116,62.1068,62.1941,19200.0
2014-10-14 11:10:00,71.19,71.23,71.17,71.22,18000.0,62.1854,62.2203,62.1679,62.2116,18000.0
2014-10-14 11:15:00,71.22,71.32,71.22,71.27,17000.0,62.2116,62.299,62.2116,62.2553,17000.0
2014-10-14 11:20:00,71.29,71.29,71.22,71.25,13100.0,62.2728,62.2728,62.2116,62.2378,13100.0
2014-10-14 11:25:00,71.25,71.26,71.18,71.18,17700.0,62.2378,62.2466,62.1767,62.1767,17700.0
2014-10-14 11:30:00,71.18,71.25,71.18,71.25,12300.0,62.1767,62.2378,62.1767,62.2378,12300.0
2014-10-14 11:35:00,71.25,71.27,71.2,71.2,19900.0,62.2378,62.2553,62.1941,62.1941,19900.0
2014-10-14 11:40:00,71.21,71.31,71.21,71.27,22100.0,62.2029,62.2902,62.2029,62.2553,22100.0
2014-10-14 11:45:00,71.29,71.3,71.24,71.28,13000.0,62.2728,62.2815,62.2291,62.264,13000.0
2014-10-14 11:50:00,71.27,71.31,71.24,71.28,19800.0,62.2553,62.2902,62.2291,62.264,19800.0
2014-10-14 11:55:00,71.27,71.27,71.21,71.26,11700.0,62.2553,62.2553,62.2029,62.2466,11700.0
2014-10-14 12:00:00,71.27,71.33,71.27,71.29,13600.0,62.2553,62.3077,62.2553,62.2728,13600.0
2014-10-14 12:05:00,71.3,71.41,71.3,71.37,20000.0,62.2815,62.3776,62.2815,62.3426,20000.0
2014-10-14 12:10:00,71.37,71.46,71.36,71.4,45700.0,62.3426,62.4213,62.3339,62.3688,45700.0
2014-10-14 12:15:00,71.4,71.43,71.36,71.38,20500.0,62.3688,62.395,62.3339,62.3514,20500.0
2014-10-14 12:20:00,71.38,71.47,71.37,71.42,53900.0,62.3514,62.43,62.3426,62.3863,53900.0
2014-10-14 12:25:00,71.42,71.47,71.4,71.46,33200.0,62.3863,62.43,62.3688,62.4213,33200.0
2014-10-14 12:30:00,71.45,71.47,71.41,71.45,26600.0,62.4125,62.43,62.3776,62.4125,26600.0
2014-10-14 12:35:00,71.45,71.45,71.34,71.37,13600.0,62.4125,62.4125,62.3164,62.3426,13600.0
2014-10-14 12:40:00,71.35,71.38,71.31,71.34,38100.0,62.3252,62.3514,62.2902,62.3164,38100.0
2014-10-14 12:45:00,71.34,71.46,71.34,71.46,14300.0,62.3164,62.4213,62.3164,62.4213,14300.0
2014-10-14 12:50:00,71.47,71.54,71.46,71.52,12500.0,62.43,62.4911,62.4213,62.4737,12500.0
2014-10-14 12:55:00,71.52,71.52,71.49,71.51,14300.0,62.4737,62.4737,62.4475,62.4649,14300.0
2014-10-14 13:00:00,71.51,71.54,71.49,71.54,17400.0,62.4649,62.4911,62.4475,62.4911,17400.0
2014-10-14 13:05:00,71.55,71.64,71.53,71.63,12600.0,62.4999,62.5785,62.4824,62.5698,12600.0
2014-10-14 13:10:00,71.63,71.69,71.61,71.67,10400.0,62.5698,62.6222,62.5523,62.6047,10400.0
2014-10-14 13:15:00,71.66,71.79,71.66,71.77,15700.0,62.596,62.7095,62.596,62.692,15700.0
2014-10-14 13:20:00,71.77,71.82,71.77,71.8,21300.0,62.692,62.7357,62.692,62.7182,21300.0
2014-10-14 13:25:00,71.81,71.83,71.79,71.81,10900.0,62.727,62.7445,62.7095,62.727,10900.0
2014-10-14 13:30:00,71.82,71.91,71.77,71.91,19400.0,62.7357,62.8143,62.692,62.8143,19400.0
2014-10-14 13:35:00,71.9,71.9,71.8,71.84,8200.0,62.8056,62.8056,62.7182,62.7532,8200.0
2014-10-14 13:40:00,71.85,71.88,71.77,71.78,13000.0,62.7619,62.7881,62.692,62.7008,13000.0
2014-10-14 13:45:00,71.79,71.95,71.74,71.9,26700.0,62.7095,62.8493,62.6658,62.8056,26700.0
2014-10-14 13:50:00,71.9,71.99,71.88,71.96,22400.0,62.8056,62.8842,62.7881,62.858,22400.0
2014-10-14 13:55:00,71.96,72.15,71.96,72.15,26800.0,62.858,63.024,62.858,63.024,26800.0
2014-10-14 14:00:00,72.14,72.16,72.11,72.11,19900.0,63.0152,63.0327,62.989,62.989,19900.0
2014-10-14 14:05:00,72.12,72.13,72.04,72.04,18500.0,62.9978,63.0065,62.9279,62.9279,18500.0
2014-10-14 14:10:00,72.03,72.09,72.02,72.07,14500.0,62.9192,62.9716,62.9104,62.9541,14500.0
2014-10-14 14:15:00,72.07,72.08,72.0,72.03,11600.0,62.9541,62.9628,62.893,62.9192,11600.0
2014-10-14 14:20:00,72.03,72.04,71.82,71.82,10200.0,62.9192,62.9279,62.7357,62.7357,10200.0
2014-10-14 14:25:00,71.82,71.84,71.75,71.75,19700.0,62.7357,62.7532,62.6746,62.6746,19700.0
2014-10-14 14:30:00,71.75,71.82,71.72,71.72,16500.0,62.6746,62.7357,62.6484,62.6484,16500.0
2014-10-14 14:35:00,71.71,71.8,71.59,71.78,28300.0,62.6396,62.7182,62.5348,62.7008,28300.0
2014-10-14 14:40:00,71.77,71.83,71.75,71.79,19600.0,62.692,62.7445,62.6746,62.7095,19600.0
2014-10-14 14:45:00,71.81,71.81,71.74,71.76,13400.0,62.727,62.727,62.6658,62.6833,13400.0
2014-10-14 14:50:00,71.77,71.77,71.59,71.66,38400.0,62.692,62.692,62.5348,62.596,38400.0
2014-10-14 14:55:00,71.67,71.72,71.64,71.7,15100.0,62.6047,62.6484,62.5785,62.6309,15100.0
2014-10-14 15:00:00,71.71,71.77,71.65,71.71,26900.0,62.6396,62.692,62.5872,62.6396,26900.0
2014-10-14 15:05:00,71.72,71.74,71.6,71.68,36400.0,62.6484,62.6658,62.5435,62.6134,36400.0
2014-10-14 15:10:00,71.7,71.77,71.69,71.76,21700.0,62.6309,62.692,62.6222,62.6833,21700.0
2014-10-14 15:15:00,71.77,71.79,71.68,71.68,16600.0,62.692,62.7095,62.6134,62.6134,16600.0
2014-10-14 15:20:00,71.69,71.7,71.58,71.67,38300.0,62.6222,62.6309,62.5261,62.6047,38300.0
2014-10-14 15:25:00,71.67,71.78,71.63,71.75,27500.0,62.6047,62.7008,62.5698,62.6746,27500.0
2014-10-14 15:30:00,71.75,71.76,71.65,71.71,32600.0,62.6746,62.6833,62.5872,62.6396,32600.0
2014-10-14 15:35:00,71.7,71.96,71.68,71.96,35800.0,62.6309,62.858,62.6134,62.858,35800.0
2014-10-14 15:40:00,71.95,72.08,71.95,72.03,39400.0,62.8493,62.9628,62.8493,62.9192,39400.0
2014-10-14 15:45:00,72.02,72.04,71.95,71.98,61700.0,62.9104,62.9279,62.8493,62.8755,61700.0
2014-10-14 15:50:00,71.98,72.04,71.89,71.89,73200.0,62.8755,62.9279,62.7969,62.7969,73200.0
2014-10-14 15:55:00,71.89,71.95,71.82,71.91,96100.0,62.7969,62.8493,62.7357,62.8143,96100.0
2014-10-15 09:30:00,71.5,71.65,71.14,71.59,55200.0,62.4562,62.5872,62.1417,62.5348,55200.0
2014-10-15 09:35:00,71.63,71.79,71.32,71.46,33200.0,62.5698,62.7095,62.299,62.4213,33200.0
2014-10-15 09:40:00,71.47,71.75,71.42,71.69,35500.0,62.43,62.6746,62.3863,62.6222,35500.0
2014-10-15 09:45:00,71.66,71.9,71.58,71.87,23000.0,62.596,62.8056,62.5261,62.7794,23000.0
2014-10-15 09:50:00,71.88,72.37,71.88,72.27,57100.0,62.7881,63.2162,62.7881,63.1288,57100.0
2014-10-15 09:55:00,72.25,72.31,72.08,72.25,43700.0,63.1113,63.1637,62.9628,63.1113,43700.0
2014-10-15 10:00:00,72.28,72.54,72.2,72.41,45300.0,63.1375,63.3646,63.0677,63.2511,45300.0
2014-10-15 10:05:00,72.46,72.48,72.33,72.33,14500.0,63.2948,63.3122,63.1812,63.1812,14500.0
2014-10-15 10:10:00,72.33,72.43,72.25,72.38,19100.0,63.1812,63.2686,63.1113,63.2249,19100.0
2014-10-15 10:15:00,72.37,72.41,72.22,72.27,19300.0,63.2162,63.2511,63.0851,63.1288,19300.0
2014-10-15 10:20:00,72.26,72.42,72.18,72.36,20100.0,63.1201,63.2598,63.0502,63.2074,20100.0
2014-10-15 10:25:00,72.35,72.39,72.26,72.29,15000.0,63.1987,63.2336,63.1201,63.1463,15000.0
2014-10-15 10:30:00,72.28,72.34,72.18,72.21,24000.0,63.1375,63.1899,63.0502,63.0764,24000.0
2014-10-15 10:35:00,72.2,72.34,72.2,72.29,26600.0,63.0677,63.1899,63.0677,63.1463,26600.0
2014-10-15 10:40:00,72.28,72.31,72.12,72.16,23900.0,63.1375,63.1637,62.9978,63.0327,23900.0
2014-10-15 10:45:00,72.15,72.16,72.01,72.07,36500.0,63.024,63.0327,62.9017,62.9541,36500.0
2014-10-15 10:50:00,72.09,72.1,71.9,71.91,24500.0,62.9716,62.9803,62.8056,62.8143,24500.0
2014-10-15 10:55:00,71.91,71.96,71.8,71.9,13100.0,62.8143,62.858,62.7182,62.8056,13100.0
2014-10-15 11:00:00,71.86,71.86,71.64,71.69,45100.0,62.7707,62.7707,62.5785,62.6222,45100.0
2014-10-15 11:05:00,71.7,71.8,71.64,71.73,25600.0,62.6309,62.7182,62.5785,62.6571,25600.0
2014-10-15 11:10:00,71.74,71.8,71.47,71.49,64900.0,62.6658,62.7182,62.43,62.4475,64900.0
2014-10-15 11:15:00,71.5,71.67,71.48,71.61,35200.0,62.4562,62.6047,62.4387,62.5523,35200.0
2014-10-15 11:20:00,71.6,71.6,71.39,71.4,19700.0,62.5435,62.5435,62.3601,62.3688,19700.0
2014-10-15 11:25:00,71.42,71.48,71.34,71.34,14300.0,62.3863,62.4387,62.3164,62.3164,14300.0
2014-10-15 11:30:00,71.36,71.46,71.32,71.33,13400.0,62.3339,62.4213,62.299,62.3077,13400.0
2014-10-15 11:35:00,71.35,71.51,71.35,71.48,9700.0,62.3252,62.4649,62.3252,62.4387,9700.0
2014-10-15 11:40:00,71.48,71.48,71.4,71.4,7100.0,62.4387,62.4387,62.3688,62.3688,7100.0
2014-10-15 11:45:00,71.39,71.42,71.27,71.3,6600.0,62.3601,62.3863,62.2553,62.2815,6600.0
2014-10-15 11:50:00,71.29,71.3,71.19,71.24,21600.0,62.2728,62.2815,62.1854,62.2291,21600.0
2014-10-15 11:55:00,71.25,71.27,71.2,71.27,13400.0,62.2378,62.2553,62.1941,62.2553,13400.0
2014-10-15 12:00:00,71.26,71.27,71.15,71.2,18000.0,62.2466,62.2553,62.1505,62.1941,18000.0
2014-10-15 12:05:00,71.21,71.23,71.06,71.1,11600.0,62.2029,62.2203,62.0719,62.1068,11600.0
2014-10-15 12:10:00,71.09,71.14,70.98,71.02,25300.0,62.0981,62.1417,62.002,62.0369,25300.0
2014-10-15 12:15:00,71.05,71.09,70.97,71.02,30800.0,62.0631,62.0981,61.9932,62.0369,30800.0
2014-10-15 12:20:00,71.04,71.21,71.04,71.17,15300.0,62.0544,62.2029,62.0544,62.1679,15300.0
2014-10-15 12:25:00,71.17,71.18,71.12,71.15,7800.0,62.1679,62.1767,62.1243,62.1505,7800.0
2014-10-15 12:30:00,71.18,71.24,71.12,71.18,11000.0,62.1767,62.2291,62.1243,62.1767,11000.0
2014-10-15 12:35:00,71.19,71.21,71.06,71.07,10100.0,62.1854,62.2029,62.0719,62.0806,10100.0
2014-10-15 12:40:00,71.09,71.1,70.92,70.95,17100.0,62.0981,62.1068,61.9496,61.9758,17100.0
2014-10-15 12:45:00,70.95,71.06,70.91,70.95,6500.0,61.9758,62.0719,61.9408,61.9758,6500.0
2014-10-15 12:50:00,70.93,70.93,70.76,70.86,7600.0,61.9583,61.9583,61.8098,61.8971,7600.0
2014-10-15 12:55:00,70.88,70.93,70.71,70.75,11800.0,61.9146,61.9583,61.7661,61.8011,11800.0
2014-10-15 13:00:00,70.74,70.85,70.67,70.85,8300.0,61.7923,61.8884,61.7312,61.8884,8300.0
2014-10-15 13:05:00,70.86,70.87,70.76,70.81,10200.0,61.8971,61.9059,61.8098,61.8535,10200.0
2014-10-15 13:10:00,70.83,70.83,70.68,70.68,12700.0,61.8709,61.8709,61.7399,61.7399,12700.0
2014-10-15 13:15:00,70.67,70.69,70.46,70.5,20100.0,61.7312,61.7487,61.5477,61.5827,20100.0
2014-10-15 13:20:00,70.5,70.54,70.38,70.43,14900.0,61.5827,61.6176,61.4779,61.5215,14900.0
2014-10-15 13:25:00,70.45,70.48,70.17,70.3,35300.0,61.539,61.5652,61.2944,61.408,35300.0
2014-10-15 13:30:00,70.3,70.54,70.28,70.52,15600.0,61.408,61.6176,61.3905,61.6002,15600.0
2014-10-15 13:35:00,70.54,70.56,70.34,70.47,21300.0,61.6176,61.6351,61.4429,61.5565,21300.0
2014-10-15 13:40:00,70.45,70.59,70.43,70.56,14300.0,61.539,61.6613,61.5215,61.6351,14300.0
2014-10-15 13:45:00,70.47,70.69,70.47,70.69,13700.0,61.5565,61.7487,61.5565,61.7487,13700.0
2014-10-15 13:50:00,70.67,70.76,70.64,70.7,8400.0,61.7312,61.8098,61.705,61.7574,8400.0
2014-10-15 13:55:00,70.68,70.71,70.63,70.64,16600.0,61.7399,61.7661,61.6962,61.705,16600.0
2014-10-15 14:00:00,70.64,70.67,70.41,70.47,23400.0,61.705,61.7312,61.5041,61.5565,23400.0
2014-10-15 14:05:00,70.43,70.56,70.41,70.51,10800.0,61.5215,61.6351,61.5041,61.5914,10800.0
2014-10-15 14:10:00,70.5,70.61,70.5,70.61,10600.0,61.5827,61.6788,61.5827,61.6788,10600.0
2014-10-15 14:15:00,70.62,70.92,70.62,70.92,15800.0,61.6875,61.9496,61.6875,61.9496,15800.0
2014-10-15 14:20:00,70.91,70.95,70.79,70.82,9100.0,61.9408,61.9758,61.836,61.8622,9100.0
2014-10-15 14:25:00,70.82,70.85,70.63,70.73,11200.0,61.8622,61.8884,61.6962,61.7836,11200.0
2014-10-15 14:30:00,70.74,70.9,70.71,70.87,11000.0,61.7923,61.9321,61.7661,61.9059,11000.0
2014-10-15 14:35:00,70.92,71.09,70.92,71.09,9700.0,61.9496,62.0981,61.9496,62.0981,9700.0
2014-10-15 14:40:00,71.11,71.19,70.93,70.97,10000.0,62.1155,62.1854,61.9583,61.9932,10000.0
2014-10-15 14:45:00,70.99,71.01,70.89,70.96,7800.0,62.0107,62.0282,61.9234,61.9845,7800.0
2014-10-15 14:50:00,70.99,71.11,70.98,71.05,23500.0,62.0107,62.1155,62.002,62.0631,23500.0
2014-10-15 14:55:00,71.08,71.14,71.0,71.14,21400.0,62.0893,62.1417,62.0194,62.1417,21400.0
2014-10-15 15:00:00,71.15,71.16,71.03,71.07,26200.0,62.1505,62.1592,62.0456,62.0806,26200.0
2014-10-15 15:05:00,71.06,71.28,71.06,71.2,19500.0,62.0719,62.264,62.0719,62.1941,19500.0
2014-10-15 15:10:00,71.23,71.36,71.18,71.18,18600.0,62.2203,62.3339,62.1767,62.1767,18600.0
2014-10-15 15:15:00,71.15,71.15,70.83,70.88,18600.0,62.1505,62.1505,61.8709,61.9146,18600.0
2014-10-15 15:20:00,70.92,70.97,70.77,70.97,24500.0,61.9496,61.9932,61.8185,61.9932,24500.0
2014-10-15 15:25:00,70.98,71.4,70.97,71.4,26700.0,62.002,62.3688,61.9932,62.3688,26700.0
2014-10-15 15:30:00,71.4,71.5,71.27,71.33,34400.0,62.3688,62.4562,62.2553,62.3077,34400.0
2014-10-15 15:35:00,71.33,71.61,71.24,71.57,42100.0,62.3077,62.5523,62.2291,62.5173,42100.0
2014-10-15 15:40:00,71.57,71.67,71.42,71.61,54500.0,62.5173,62.6047,62.3863,62.5523,54500.0
2014-10-15 15:45:00,71.6,71.68,71.54,71.62,112300.0,62.5435,62.6134,62.4911,62.561,112300.0
2014-10-15 15:50:00,71.61,71.69,71.53,71.69,83000.0,62.5523,62.6222,62.4824,62.6222,83000.0
2014-10-15 15:55:00,71.68,71.71,71.59,71.6,114500.0,62.6134,62.6396,62.5348,62.5435,114500.0
2014-10-16 09:30:00,70.51,70.86,70.51,70.81,29100.0,61.5914,61.8971,61.5914,61.8535,29100.0
2014-10-16 09:35:00,70.81,71.05,70.8,70.99,15400.0,61.8535,62.0631,61.8447,62.0107,15400.0
2014-10-16 09:40:00,71.1,71.25,71.07,71.1,27400.0,62.1068,62.2378,62.0806,62.1068,27400.0
2014-10-16 09:45:00,71.12,71.32,70.99,71.32,20400.0,62.1243,62.299,62.0107,62.299,20400.0
2014-10-16 09:50:00,71.28,71.5,71.28,71.43,18100.0,62.264,62.4562,62.264,62.395,18100.0
2014-10-16 09:55:00,71.43,71.43,71.23,71.34,12700.0,62.395,62.395,62.2203,62.3164,12700.0
2014-10-16 10:00:00,71.4,71.45,71.21,71.23,19200.0,62.3688,62.4125,62.2029,62.2203,19200.0
2014-10-16 10:05:00,71.25,71.28,71.09,71.22,9300.0,62.2378,62.264,62.0981,62.2116,9300.0
2014-10-16 10:10:00,71.22,71.22,71.02,71.04,12400.0,62.2116,62.2116,62.0369,62.0544,12400.0
2014-10-16 10:15:00,71.01,71.11,70.93,71.11,38700.0,62.0282,62.1155,61.9583,62.1155,38700.0
2014-10-16 10:20:00,71.1,71.84,71.06,71.52,32500.0,62.1068,62.7532,62.0719,62.4737,32500.0
2014-10-16 10:25:00,71.48,71.49,71.27,71.45,7300.0,62.4387,62.4475,62.2553,62.4125,7300.0
2014-10-16 10:30:00,71.45,71.67,71.4,71.62,10100.0,62.4125,62.6047,62.3688,62.561,10100.0
2014-10-16 10:35:00,71.62,71.75,71.49,71.53,10800.0,62.561,62.6746,62.4475,62.4824,10800.0
2014-10-16 10:40:00,71.46,71.58,71.41,71.56,11200.0,62.4213,62.5261,62.3776,62.5086,11200.0
2014-10-16 10:45:00,71.57,71.94,71.57,71.88,19700.0,62.5173,62.8405,62.5173,62.7881,19700.0
2014-10-16 10:50:00,71.89,71.95,71.74,71.78,21700.0,62.7969,62.8493,62.6658,62.7008,21700.0
2014-10-16 10:55:00,71.75,71.78,71.59,71.67,16100.0,62.6746,62.7008,62.5348,62.6047,16100.0
2014-10-16 11:00:00,71.66,71.7,71.47,71.54,15200.0,62.596,62.6309,62.43,62.4911,15200.0
2014-10-16 11:05:00,71.54,71.58,71.37,71.48,19100.0,62.4911,62.5261,62.3426,62.4387,19100.0
2014-10-16 11:10:00,71.48,71.7,71.45,71.59,13200.0,62.4387,62.6309,62.4125,62.5348,13200.0
2014-10-16 11:15:00,71.58,71.66,71.51,71.62,23900.0,62.5261,62.596,62.4649,62.561,23900.0
2014-10-16 11:20:00,71.63,71.81,71.61,71.74,22900.0,62.5698,62.727,62.5523,62.6658,22900.0
2014-10-16 11:25:00,71.72,71.78,71.66,71.76,14400.0,62.6484,62.7008,62.596,62.6833,14400.0
2014-10-16 11:30:00,71.76,71.96,71.7,71.87,16100.0,62.6833,62.858,62.6309,62.7794,16100.0
2014-10-16 11:35:00,71.88,71.89,71.67,71.67,13000.0,62.7881,62.7969,62.6047,62.6047,13000.0
2014-10-16 11:40:00,71.71,71.81,71.7,71.75,12600.0,62.6396,62.727,62.6309,62.6746,12600.0
2014-10-16 11:45:00,71.78,71.85,71.72,71.72,21900.0,62.7008,62.7619,62.6484,62.6484,21900.0
2014-10-16 11:50:00,71.71,71.75,71.6,71.61,6700.0,62.6396,62.6746,62.5435,62.5523,6700.0
2014-10-16 11:55:00,71.59,71.68,71.5,71.51,18500.0,62.5348,62.6134,62.4562,62.4649,18500.0
2014-10-16 12:00:00,71.52,71.57,71.44,71.48,11200.0,62.4737,62.5173,62.4038,62.4387,11200.0
2014-10-16 12:05:00,71.49,71.59,71.49,71.55,11700.0,62.4475,62.5348,62.4475,62.4999,11700.0
2014-10-16 12:10:00,71.54,71.65,71.53,71.62,19500.0,62.4911,62.5872,62.4824,62.561,19500.0
2014-10-16 12:15:00,71.62,71.63,71.49,71.58,9000.0,62.561,62.5698,62.4475,62.5261,9000.0
2014-10-16 12:20:00,71.61,71.7,71.6,71.69,8100.0,62.5523,62.6309,62.5435,62.6222,8100.0
2014-10-16 12:25:00,71.7,71.7,71.51,71.55,7700.0,62.6309,62.6309,62.4649,62.4999,7700.0
2014-10-16 12:30:00,71.55,71.56,71.49,71.55,8500.0,62.4999,62.5086,62.4475,62.4999,8500.0
2014-10-16 12:35:00,71.56,71.65,71.52,71.65,24000.0,62.5086,62.5872,62.4737,62.5872,24000.0
2014-10-16 12:40:00,71.65,71.7,71.62,71.64,6300.0,62.5872,62.6309,62.561,62.5785,6300.0
2014-10-16 12:45:00,71.64,71.71,71.6,71.66,11000.0,62.5785,62.6396,62.5435,62.596,11000.0
2014-10-16 12:50:00,71.71,71.77,71.69,71.77,9200.0,62.6396,62.692,62.6222,62.692,9200.0
2014-10-16 12:55:00,71.77,71.94,71.76,71.89,23200.0,62.692,62.8405,62.6833,62.7969,23200.0
2014-10-16 13:00:00,71.91,72.04,71.91,72.02,14400.0,62.8143,62.9279,62.8143,62.9104,14400.0
2014-10-16 13:05:00,72.0,72.03,71.92,72.0,14000.0,62.893,62.9192,62.8231,62.893,14000.0
2014-10-16 13:10:00,71.98,72.06,71.95,72.06,8300.0,62.8755,62.9454,62.8493,62.9454,8300.0
2014-10-16 13:15:00,72.05,72.06,71.95,72.01,12000.0,62.9366,62.9454,62.8493,62.9017,12000.0
2014-10-16 13:20:00,72.01,72.15,71.97,72.13,9900.0,62.9017,63.024,62.8667,63.0065,9900.0
2014-10-16 13:25:00,72.12,72.22,72.1,72.1,9700.0,62.9978,63.0851,62.9803,62.9803,9700.0
2014-10-16 13:30:00,72.11,72.16,72.09,72.11,5000.0,62.989,63.0327,62.9716,62.989,5000.0
2014-10-16 13:35:00,72.11,72.23,72.1,72.17,14600.0,62.989,63.0939,62.9803,63.0414,14600.0
2014-10-16 13:40:00,72.15,72.23,72.15,72.22,4400.0,63.024,63.0939,63.024,63.0851,4400.0
2014-10-16 13:45:00,72.23,72.27,72.11,72.12,9100.0,63.0939,63.1288,62.989,62.9978,9100.0
2014-10-16 13:50:00,72.1,72.11,71.94,72.04,11500.0,62.9803,62.989,62.8405,62.9279,11500.0
2014-10-16 13:55:00,72.06,72.06,71.87,71.89,9500.0,62.9454,62.9454,62.7794,62.7969,9500.0
2014-10-16 14:00:00,71.9,71.96,71.78,71.96,24600.0,62.8056,62.858,62.7008,62.858,24600.0
2014-10-16 14:05:00,71.98,72.02,71.94,72.0,14200.0,62.8755,62.9104,62.8405,62.893,14200.0
2014-10-16 14:10:00,72.0,72.02,71.89,71.89,5200.0,62.893,62.9104,62.7969,62.7969,5200.0
2014-10-16 14:15:00,71.86,71.9,71.78,71.84,12900.0,62.7707,62.8056,62.7008,62.7532,12900.0
2014-10-16 14:20:00,71.83,71.83,71.7,71.76,12900.0,62.7445,62.7445,62.6309,62.6833,12900.0
2014-10-16 14:25:00,71.77,71.87,71.77,71.85,14800.0,62.692,62.7794,62.692,62.7619,14800.0
2014-10-16 14:30:00,71.84,71.9,71.81,71.88,15100.0,62.7532,62.8056,62.727,62.7881,15100.0
2014-10-16 14:35:00,71.87,71.91,71.84,71.89,15200.0,62.7794,62.8143,62.7532,62.7969,15200.0
2014-10-16 14:40:00,71.89,71.9,71.84,71.89,11400.0,62.7969,62.8056,62.7532,62.7969,11400.0
2014-10-16 14:45:00,71.86,71.9,71.77,71.79,26100.0,62.7707,62.8056,62.692,62.7095,26100.0
2014-10-16 14:50:00,71.79,71.86,71.75,71.8,23200.0,62.7095,62.7707,62.6746,62.7182,23200.0
2014-10-16 14:55:00,71.8,71.86,71.75,71.78,15200.0,62.7182,62.7707,62.6746,62.7008,15200.0
2014-10-16 15:00:00,71.78,71.81,71.62,71.62,17600.0,62.7008,62.727,62.561,62.561,17600.0
2014-10-16 15:05:00,71.6,71.71,71.6,71.66,19700.0,62.5435,62.6396,62.5435,62.596,19700.0
2014-10-16 15:10:00,71.68,71.79,71.64,71.77,29000.0,62.6134,62.7095,62.5785,62.692,29000.0
2014-10-16 15:15:00,71.78,71.86,71.77,71.78,18500.0,62.7008,62.7707,62.692,62.7008,18500.0
2014-10-16 15:20:00,71.77,71.87,71.75,71.78,21700.0,62.692,62.7794,62.6746,62.7008,21700.0
2014-10-16 15:25:00,71.77,71.83,71.73,71.78,22600.0,62.692,62.7445,62.6571,62.7008,22600.0
2014-10-16 15:30:00,71.78,71.83,71.7,71.77,29900.0,62.7008,62.7445,62.6309,62.692,29900.0
2014-10-16 15:35:00,71.8,71.81,71.68,71.71,22100.0,62.7182,62.727,62.6134,62.6396,22100.0
2014-10-16 15:40:00,71.73,71.87,71.71,71.85,29600.0,62.6571,62.7794,62.6396,62.7619,29600.0
2014-10-16 15:45:00,71.86,71.93,71.78,71.8,40600.0,62.7707,62.8318,62.7008,62.7182,40600.0
2014-10-16 15:50:00,71.81,71.94,71.81,71.85,38200.0,62.727,62.8405,62.727,62.7619,38200.0
2014-10-16 15:55:00,71.85,71.87,71.75,71.76,70000.0,62.7619,62.7794,62.6746,62.6833,70000.0
2014-10-17 09:30:00,72.47,72.5,72.39,72.39,4000.0,63.3035,63.3297,63.2336,63.2336,4000.0
2014-10-17 09:35:00,72.39,72.54,71.99,72.04,89000.0,63.2336,63.3646,62.8842,62.9279,89000.0
2014-10-17 09:40:00,72.0,72.01,71.84,71.99,10700.0,62.893,62.9017,62.7532,62.8842,10700.0
2014-10-17 09:45:00,71.98,71.99,71.8,71.93,14500.0,62.8755,62.8842,62.7182,62.8318,14500.0
2014-10-17 09:50:00,71.92,72.15,71.86,72.08,9100.0,62.8231,63.024,62.7707,62.9628,9100.0
2014-10-17 09:55:00,72.08,72.35,71.99,72.16,16800.0,62.9628,63.1987,62.8842,63.0327,16800.0
2014-10-17 10:00:00,72.18,72.25,71.99,72.17,17600.0,63.0502,63.1113,62.8842,63.0414,17600.0
2014-10-17 10:05:00,72.21,72.32,72.21,72.21,9100.0,63.0764,63.1725,63.0764,63.0764,9100.0
2014-10-17 10:10:00,72.25,72.28,72.2,72.25,7800.0,63.1113,63.1375,63.0677,63.1113,7800.0
2014-10-17 10:15:00,72.24,72.34,72.24,72.32,11100.0,63.1026,63.1899,63.1026,63.1725,11100.0
2014-10-17 10:20:00,72.33,72.33,72.15,72.17,8500.0,63.1812,63.1812,63.024,63.0414,8500.0
2014-10-17 10:25:00,72.2,72.38,72.18,72.38,12000.0,63.0677,63.2249,63.0502,63.2249,12000.0
2014-10-17 10:30:00,72.4,72.51,72.37,72.48,11800.0,63.2424,63.3384,63.2162,63.3122,11800.0
2014-10-17 10:35:00,72.44,72.44,72.24,72.24,6000.0,63.2773,63.2773,63.1026,63.1026,6000.0
2014-10-17 10:40:00,72.25,72.28,72.21,72.28,8400.0,63.1113,63.1375,63.0764,63.1375,8400.0
2014-10-17 10:45:00,72.28,72.28,72.19,72.22,11400.0,63.1375,63.1375,63.0589,63.0851,11400.0
2014-10-17 10:50:00,72.21,72.24,72.19,72.24,9300.0,63.0764,63.1026,63.0589,63.1026,9300.0
2014-10-17 10:55:00,72.26,72.33,72.26,72.33,11800.0,63.1201,63.1812,63.1201,63.1812,11800.0
2014-10-17 11:00:00,72.33,72.34,72.29,72.3,9000.0,63.1812,63.1899,63.1463,63.155,9000.0
2014-10-17 11:05:00,72.29,72.36,72.27,72.32,11600.0,63.1463,63.2074,63.1288,63.1725,11600.0
2014-10-17 11:10:00,72.32,72.47,72.32,72.44,7000.0,63.1725,63.3035,63.1725,63.2773,7000.0
2014-10-17 11:15:00,72.44,72.55,72.44,72.54,7600.0,63.2773,63.3734,63.2773,63.3646,7600.0
2014-10-17 11:20:00,72.54,72.55,72.46,72.46,7500.0,63.3646,63.3734,63.2948,63.2948,7500.0
2014-10-17 11:25:00,72.47,72.52,72.46,72.48,9000.0,63.3035,63.3472,63.2948,63.3122,9000.0
2014-10-17 11:30:00,72.46,72.46,72.4,72.45,8800.0,63.2948,63.2948,63.2424,63.286,8800.0
2014-10-17 11:35:00,72.43,72.5,72.42,72.48,8900.0,63.2686,63.3297,63.2598,63.3122,8900.0
2014-10-17 11:40:00,72.49,72.5,72.46,72.5,7500.0,63.321,63.3297,63.2948,63.3297,7500.0
2014-10-17 11:45:00,72.5,72.63,72.46,72.61,19800.0,63.3297,63.4433,63.2948,63.4258,19800.0
2014-10-17 11:50:00,72.61,72.61,72.54,72.56,67300.0,63.4258,63.4258,63.3646,63.3821,67300.0
2014-10-17 11:55:00,72.56,72.58,72.47,72.48,11200.0,63.3821,63.3996,63.3035,63.3122,11200.0
2014-10-17 12:00:00,72.48,72.52,72.44,72.5,8200.0,63.3122,63.3472,63.2773,63.3297,8200.0
2014-10-17 12:05:00,72.49,72.59,72.47,72.52,17000.0,63.321,63.4083,63.3035,63.3472,17000.0
2014-10-17 12:10:00,72.52,72.52,72.37,72.38,7100.0,63.3472,63.3472,63.2162,63.2249,7100.0
2014-10-17 12:15:00,72.38,72.38,72.29,72.29,8400.0,63.2249,63.2249,63.1463,63.1463,8400.0
2014-10-17 12:20:00,72.29,72.36,72.26,72.34,9800.0,63.1463,63.2074,63.1201,63.1899,9800.0
2014-10-17 12:25:00,72.36,72.42,72.36,72.42,14400.0,63.2074,63.2598,63.2074,63.2598,14400.0
2014-10-17 12:30:00,72.42,72.5,72.41,72.43,13900.0,63.2598,63.3297,63.2511,63.2686,13900.0
2014-10-17 12:35:00,72.44,72.52,72.44,72.5,23200.0,63.2773,63.3472,63.2773,63.3297,23200.0
2014-10-17 12:40:00,72.5,72.51,72.4,72.45,29300.0,63.3297,63.3384,63.2424,63.286,29300.0
2014-10-17 12:45:00,72.45,72.49,72.39,72.47,18200.0,63.286,63.321,63.2336,63.3035,18200.0
2014-10-17 12:50:00,72.47,72.47,72.37,72.41,11000.0,63.3035,63.3035,63.2162,63.2511,11000.0
2014-10-17 12:55:00,72.41,72.5,72.41,72.5,16600.0,63.2511,63.3297,63.2511,63.3297,16600.0
2014-10-17 13:00:00,72.5,72.51,72.47,72.5,37000.0,63.3297,63.3384,63.3035,63.3297,37000.0
2014-10-17 13:05:00,72.49,72.5,72.38,72.38,14200.0,63.321,63.3297,63.2249,63.2249,14200.0
2014-10-17 13:10:00,72.37,72.4,72.24,72.24,7600.0,63.2162,63.2424,63.1026,63.1026,7600.0
2014-10-17 13:15:00,72.25,72.51,72.25,72.5,18500.0,63.1113,63.3384,63.1113,63.3297,18500.0
2014-10-17 13:20:00,72.49,72.52,72.38,72.39,10800.0,63.321,63.3472,63.2249,63.2336,10800.0
2014-10-17 13:25:00,72.39,72.44,72.28,72.28,11100.0,63.2336,63.2773,63.1375,63.1375,11100.0
2014-10-17 13:30:00,72.26,72.26,72.21,72.23,28600.0,63.1201,63.1201,63.0764,63.0939,28600.0
2014-10-17 13:35:00,72.23,72.29,72.21,72.29,21000.0,63.0939,63.1463,63.0764,63.1463,21000.0
2014-10-17 13:40:00,72.28,72.28,72.15,72.17,18000.0,63.1375,63.1375,63.024,63.0414,18000.0
2014-10-17 13:45:00,72.17,72.17,72.11,72.14,5800.0,63.0414,63.0414,62.989,63.0152,5800.0
2014-10-17 13:50:00,72.16,72.2,72.04,72.12,26700.0,63.0327,63.0677,62.9279,62.9978,26700.0
2014-10-17 13:55:00,72.12,72.16,72.03,72.1,9900.0,62.9978,63.0327,62.9192,62.9803,9900.0
2014-10-17 14:00:00,72.09,72.09,72.0,72.02,24900.0,62.9716,62.9716,62.893,62.9104,24900.0
2014-10-17 14:05:00,72.02,72.06,71.89,71.94,31400.0,62.9104,62.9454,62.7969,62.8405,31400.0
2014-10-17 14:10:00,71.95,72.03,71.93,71.99,14400.0,62.8493,62.9192,62.8318,62.8842,14400.0
2014-10-17 14:15:00,71.99,71.99,71.93,71.93,13900.0,62.8842,62.8842,62.8318,62.8318,13900.0
2014-10-17 14:20:00,71.94,72.0,71.9,71.99,19800.0,62.8405,62.893,62.8056,62.8842,19800.0
2014-10-17 14:25:00,72.0,72.06,71.97,72.02,13200.0,62.893,62.9454,62.8667,62.9104,13200.0
2014-10-17 14:30:00,72.02,72.07,71.98,71.98,17500.0,62.9104,62.9541,62.8755,62.8755,17500.0
2014-10-17 14:35:00,71.99,72.01,71.94,71.99,18600.0,62.8842,62.9017,62.8405,62.8842,18600.0
2014-10-17 14:40:00,72.0,72.08,71.99,72.07,25400.0,62.893,62.9628,62.8842,62.9541,25400.0
2014-10-17 14:45:00,72.07,72.07,71.97,72.01,24700.0,62.9541,62.9541,62.8667,62.9017,24700.0
2014-10-17 14:50:00,72.0,72.04,71.97,72.02,13600.0,62.893,62.9279,62.8667,62.9104,13600.0
2014-10-17 14:55:00,72.01,72.1,71.95,72.09,17900.0,62.9017,62.9803,62.8493,62.9716,17900.0
2014-10-17 15:00:00,72.11,72.17,71.93,71.96,47900.0,62.989,63.0414,62.8318,62.858,47900.0
2014-10-17 15:05:00,71.96,72.08,71.95,72.07,17800.0,62.858,62.9628,62.8493,62.9541,17800.0
2014-10-17 15:10:00,72.07,72.26,72.06,72.25,18100.0,62.9541,63.1201,62.9454,63.1113,18100.0
2014-10-17 15:15:00,72.27,72.27,72.15,72.22,17800.0,63.1288,63.1288,63.024,63.0851,17800.0
2014-10-17 15:20:00,72.21,72.26,72.19,72.2,12900.0,63.0764,63.1201,63.0589,63.0677,12900.0
2014-10-17 15:25:00,72.21,72.24,72.16,72.18,13700.0,63.0764,63.1026,63.0327,63.0502,13700.0
2014-10-17 15:30:00,72.18,72.3,72.17,72.27,28500.0,63.0502,63.155,63.0414,63.1288,28500.0
2014-10-17 15:35:00,72.27,72.28,72.2,72.26,25500.0,63.1288,63.1375,63.0677,63.1201,25500.0
2014-10-17 15:40:00,72.26,72.4,72.26,72.37,26000.0,63.1201,63.2424,63.1201,63.2162,26000.0
2014-10-17 15:45:00,72.38,72.45,72.22,72.25,62200.0,63.2249,63.286,63.0851,63.1113,62200.0
2014-10-17 15:50:00,72.25,72.26,72.18,72.21,72800.0,63.1113,63.1201,63.0502,63.0764,72800.0
2014-10-17 15:55:00,72.21,72.31,72.15,72.19,142300.0,63.0764,63.1637,63.024,63.0589,142300.0
2014-10-20 09:30:00,72.14,72.25,71.89,72.21,22300.0,63.0152,63.1113,62.7969,63.0764,22300.0
2014-10-20 09:35:00,72.22,72.37,72.15,72.28,18700.0,63.0851,63.2162,63.024,63.1375,18700.0
2014-10-20 09:40:00,72.28,72.58,72.28,72.51,6900.0,63.1375,63.3996,63.1375,63.3384,6900.0
2014-10-20 09:45:00,72.5,72.62,72.47,72.59,7000.0,63.3297,63.4345,63.3035,63.4083,7000.0
2014-10-20 09:50:00,72.59,72.63,72.54,72.59,24300.0,63.4083,63.4433,63.3646,63.4083,24300.0
2014-10-20 09:55:00,72.61,72.76,72.61,72.69,15600.0,63.4258,63.5568,63.4258,63.4957,15600.0
2014-10-20 10:00:00,72.7,72.75,72.65,72.67,12300.0,63.5044,63.5481,63.4607,63.4782,12300.0
2014-10-20 10:05:00,72.66,72.76,72.6,72.65,17900.0,63.4695,63.5568,63.4171,63.4607,17900.0
2014-10-20 10:10:00,72.64,72.66,72.53,72.57,34700.0,63.452,63.4695,63.3559,63.3909,34700.0
2014-10-20 10:15:00,72.6,72.71,72.59,72.69,5300.0,63.4171,63.5131,63.4083,63.4957,5300.0
2014-10-20 10:20:00,72.68,72.82,72.63,72.8,14000.0,63.4869,63.6092,63.4433,63.5918,14000.0
2014-10-20 10:25:00,72.82,72.82,72.72,72.72,4200.0,63.6092,63.6092,63.5219,63.5219,4200.0
2014-10-20 10:30:00,72.71,72.71,72.55,72.56,25400.0,63.5131,63.5131,63.3734,63.3821,25400.0
2014-10-20 10:35:00,72.57,72.62,72.55,72.56,4500.0,63.3909,63.4345,63.3734,63.3821,4500.0
2014-10-20 10:40:00,72.56,72.66,72.53,72.64,7200.0,63.3821,63.4695,63.3559,63.452,7200.0
2014-10-20 10:45:00,72.65,72.67,72.56,72.57,6800.0,63.4607,63.4782,63.3821,63.3909,6800.0
2014-10-20 10:50:00,72.56,72.56,72.47,72.51,6400.0,63.3821,63.3821,63.3035,63.3384,6400.0
2014-10-20 10:55:00,72.52,72.57,72.49,72.53,4600.0,63.3472,63.3909,63.321,63.3559,4600.0
2014-10-20 11:00:00,72.53,72.53,72.42,72.42,8800.0,63.3559,63.3559,63.2598,63.2598,8800.0
2014-10-20 11:05:00,72.44,72.52,72.43,72.52,8400.0,63.2773,63.3472,63.2686,63.3472,8400.0
2014-10-20 11:10:00,72.53,72.55,72.46,72.54,8100.0,63.3559,63.3734,63.2948,63.3646,8100.0
2014-10-20 11:15:00,72.58,72.61,72.53,72.54,6900.0,63.3996,63.4258,63.3559,63.3646,6900.0
2014-10-20 11:20:00,72.54,72.57,72.52,72.56,8900.0,63.3646,63.3909,63.3472,63.3821,8900.0
2014-10-20 11:25:00,72.57,72.66,72.56,72.66,11100.0,63.3909,63.4695,63.3821,63.4695,11100.0
2014-10-20 11:30:00,72.66,72.68,72.61,72.61,8300.0,63.4695,63.4869,63.4258,63.4258,8300.0
2014-10-20 11:35:00,72.61,72.64,72.57,72.58,3700.0,63.4258,63.452,63.3909,63.3996,3700.0
2014-10-20 11:40:00,72.6,72.65,72.6,72.62,3800.0,63.4171,63.4607,63.4171,63.4345,3800.0
2014-10-20 11:45:00,72.63,72.67,72.61,72.67,6900.0,63.4433,63.4782,63.4258,63.4782,6900.0
2014-10-20 11:50:00,72.67,72.67,72.63,72.63,4600.0,63.4782,63.4782,63.4433,63.4433,4600.0
2014-10-20 11:55:00,72.63,72.63,72.58,72.6,7400.0,63.4433,63.4433,63.3996,63.4171,7400.0
2014-10-20 12:00:00,72.6,72.65,72.6,72.62,7000.0,63.4171,63.4607,63.4171,63.4345,7000.0
2014-10-20 12:05:00,72.63,72.66,72.61,72.62,5300.0,63.4433,63.4695,63.4258,63.4345,5300.0
2014-10-20 12:10:00,72.6,72.66,72.6,72.66,4600.0,63.4171,63.4695,63.4171,63.4695,4600.0
2014-10-20 12:15:00,72.67,72.67,72.63,72.66,4300.0,63.4782,63.4782,63.4433,63.4695,4300.0
2014-10-20 12:20:00,72.67,72.68,72.66,72.67,4400.0,63.4782,63.4869,63.4695,63.4782,4400.0
2014-10-20 12:25:00,72.66,72.66,72.63,72.64,5700.0,63.4695,63.4695,63.4433,63.452,5700.0
2014-10-20 12:30:00,72.65,72.65,72.56,72.61,5800.0,63.4607,63.4607,63.3821,63.4258,5800.0
2014-10-20 12:35:00,72.65,72.66,72.58,72.59,9100.0,63.4607,63.4695,63.3996,63.4083,9100.0
2014-10-20 12:40:00,72.59,72.62,72.57,72.59,4800.0,63.4083,63.4345,63.3909,63.4083,4800.0
2014-10-20 12:45:00,72.59,72.59,72.51,72.54,3900.0,63.4083,63.4083,63.3384,63.3646,3900.0
2014-10-20 12:50:00,72.53,72.57,72.52,72.57,2900.0,63.3559,63.3909,63.3472,63.3909,2900.0
2014-10-20 12:55:00,72.57,72.57,72.45,72.51,4300.0,63.3909,63.3909,63.286,63.3384,4300.0
2014-10-20 13:00:00,72.51,72.52,72.46,72.48,4800.0,63.3384,63.3472,63.2948,63.3122,4800.0
2014-10-20 13:05:00,72.49,72.51,72.41,72.49,25700.0,63.321,63.3384,63.2511,63.321,25700.0
2014-10-20 13:10:00,72.49,72.53,72.48,72.5,3600.0,63.321,63.3559,63.3122,63.3297,3600.0
2014-10-20 13:15:00,72.52,72.61,72.52,72.59,4600.0,63.3472,63.4258,63.3472,63.4083,4600.0
2014-10-20 13:20:00,72.59,72.63,72.59,72.61,3100.0,63.4083,63.4433,63.4083,63.4258,3100.0
2014-10-20 13:25:00,72.63,72.7,72.62,72.66,4600.0,63.4433,63.5044,63.4345,63.4695,4600.0
2014-10-20 13:30:00,72.63,72.68,72.61,72.68,5100.0,63.4433,63.4869,63.4258,63.4869,5100.0
2014-10-20 13:35:00,72.68,72.72,72.65,72.72,5100.0,63.4869,63.5219,63.4607,63.5219,5100.0
2014-10-20 13:40:00,72.71,72.75,72.7,72.73,4800.0,63.5131,63.5481,63.5044,63.5306,4800.0
2014-10-20 13:45:00,72.74,72.75,72.69,72.7,12700.0,63.5394,63.5481,63.4957,63.5044,12700.0
2014-10-20 13:50:00,72.7,72.8,72.7,72.8,13000.0,63.5044,63.5918,63.5044,63.5918,13000.0
2014-10-20 13:55:00,72.8,72.89,72.79,72.89,9900.0,63.5918,63.6704,63.583,63.6704,9900.0
2014-10-20 14:00:00,72.89,73.05,72.89,73.02,19100.0,63.6704,63.8101,63.6704,63.7839,19100.0
2014-10-20 14:05:00,73.01,73.14,73.01,73.14,9000.0,63.7752,63.8888,63.7752,63.8888,9000.0
2014-10-20 14:10:00,73.14,73.21,73.14,73.21,16800.0,63.8888,63.9499,63.8888,63.9499,16800.0
2014-10-20 14:15:00,73.22,73.25,73.15,73.17,12200.0,63.9586,63.9848,63.8975,63.915,12200.0
2014-10-20 14:20:00,73.16,73.21,73.13,73.15,9000.0,63.9062,63.9499,63.88,63.8975,9000.0
2014-10-20 14:25:00,73.14,73.19,73.13,73.16,6600.0,63.8888,63.9324,63.88,63.9062,6600.0
2014-10-20 14:30:00,73.17,73.25,73.15,73.21,7100.0,63.915,63.9848,63.8975,63.9499,7100.0
2014-10-20 14:35:00,73.21,73.23,73.2,73.22,4200.0,63.9499,63.9674,63.9412,63.9586,4200.0
2014-10-20 14:40:00,73.22,73.25,73.2,73.25,12600.0,63.9586,63.9848,63.9412,63.9848,12600.0
2014-10-20 14:45:00,73.24,73.26,73.19,73.2,5300.0,63.9761,63.9936,63.9324,63.9412,5300.0
2014-10-20 14:50:00,73.21,73.22,73.17,73.19,12600.0,63.9499,63.9586,63.915,63.9324,12600.0
2014-10-20 14:55:00,73.19,73.21,73.18,73.18,7200.0,63.9324,63.9499,63.9237,63.9237,7200.0
2014-10-20 15:00:00,73.19,73.24,73.19,73.24,14600.0,63.9324,63.9761,63.9324,63.9761,14600.0
2014-10-20 15:05:00,73.22,73.29,73.22,73.26,16200.0,63.9586,64.0198,63.9586,63.9936,16200.0
2014-10-20 15:10:00,73.25,73.27,73.24,73.26,7400.0,63.9848,64.0023,63.9761,63.9936,7400.0
2014-10-20 15:15:00,73.25,73.26,73.18,73.18,13400.0,63.9848,63.9936,63.9237,63.9237,13400.0
2014-10-20 15:20:00,73.18,73.2,73.13,73.2,15400.0,63.9237,63.9412,63.88,63.9412,15400.0
2014-10-20 15:25:00,73.2,73.2,73.15,73.15,12800.0,63.9412,63.9412,63.8975,63.8975,12800.0
2014-10-20 15:30:00,73.16,73.23,73.09,73.23,15900.0,63.9062,63.9674,63.8451,63.9674,15900.0
2014-10-20 15:35:00,73.23,73.23,73.14,73.16,20500.0,63.9674,63.9674,63.8888,63.9062,20500.0
2014-10-20 15:40:00,73.16,73.25,73.16,73.25,17500.0,63.9062,63.9848,63.9062,63.9848,17500.0
2014-10-20 15:45:00,73.25,73.27,73.2,73.21,31100.0,63.9848,64.0023,63.9412,63.9499,31100.0
2014-10-20 15:50:00,73.22,73.22,73.16,73.19,37600.0,63.9586,63.9586,63.9062,63.9324,37600.0
2014-10-20 15:55:00,73.19,73.2,73.1,73.12,80000.0,63.9324,63.9412,63.8538,63.8713,80000.0
2014-10-21 09:30:00,73.44,73.95,73.26,73.95,26200.0,64.1508,64.5963,63.9936,64.5963,26200.0
2014-10-21 09:35:00,73.94,74.08,73.85,74.04,15300.0,64.5876,64.7099,64.509,64.6749,15300.0
2014-10-21 09:40:00,74.01,74.02,73.82,73.88,9300.0,64.6487,64.6574,64.4827,64.5352,9300.0
2014-10-21 09:45:00,73.84,73.99,73.84,73.95,8500.0,64.5002,64.6312,64.5002,64.5963,8500.0
2014-10-21 09:50:00,73.98,73.99,73.91,73.95,5400.0,64.6225,64.6312,64.5614,64.5963,5400.0
2014-10-21 09:55:00,73.96,73.96,73.82,73.89,3900.0,64.605,64.605,64.4827,64.5439,3900.0
2014-10-21 10:00:00,73.89,74.15,73.89,74.09,22400.0,64.5439,64.771,64.5439,64.7186,22400.0
2014-10-21 10:05:00,74.1,74.16,74.05,74.13,6900.0,64.7273,64.7797,64.6837,64.7535,6900.0
2014-10-21 10:10:00,74.13,74.21,74.1,74.2,10000.0,64.7535,64.8234,64.7273,64.8147,10000.0
2014-10-21 10:15:00,74.19,74.19,74.04,74.1,6300.0,64.8059,64.8059,64.6749,64.7273,6300.0
2014-10-21 10:20:00,74.12,74.17,74.1,74.12,10000.0,64.7448,64.7885,64.7273,64.7448,10000.0
2014-10-21 10:25:00,74.12,74.17,74.12,74.12,5500.0,64.7448,64.7885,64.7448,64.7448,5500.0
2014-10-21 10:30:00,74.12,74.15,74.1,74.15,5200.0,64.7448,64.771,64.7273,64.771,5200.0
2014-10-21 10:35:00,74.16,74.18,74.12,74.17,7500.0,64.7797,64.7972,64.7448,64.7885,7500.0
2014-10-21 10:40:00,74.19,74.29,74.17,74.27,8000.0,64.8059,64.8933,64.7885,64.8758,8000.0
2014-10-21 10:45:00,74.29,74.31,74.22,74.31,6200.0,64.8933,64.9108,64.8322,64.9108,6200.0
2014-10-21 10:50:00,74.31,74.34,74.24,74.27,19400.0,64.9108,64.937,64.8496,64.8758,19400.0
2014-10-21 10:55:00,74.27,74.28,74.18,74.18,8700.0,64.8758,64.8846,64.7972,64.7972,8700.0
2014-10-21 11:00:00,74.15,74.21,74.15,74.21,13400.0,64.771,64.8234,64.771,64.8234,13400.0
2014-10-21 11:05:00,74.21,74.34,74.21,74.31,11900.0,64.8234,64.937,64.8234,64.9108,11900.0
2014-10-21 11:10:00,74.3,74.34,74.3,74.31,7400.0,64.902,64.937,64.902,64.9108,7400.0
2014-10-21 11:15:00,74.3,74.33,74.23,74.25,11800.0,64.902,64.9282,64.8409,64.8584,11800.0
2014-10-21 11:20:00,74.24,74.34,74.22,74.32,50900.0,64.8496,64.937,64.8322,64.9195,50900.0
2014-10-21 11:25:00,74.33,74.39,74.31,74.38,8400.0,64.9282,64.9806,64.9108,64.9719,8400.0
2014-10-21 11:30:00,74.38,74.43,74.37,74.42,11300.0,64.9719,65.0156,64.9632,65.0069,11300.0
2014-10-21 11:35:00,74.42,74.46,74.37,74.37,9500.0,65.0069,65.0418,64.9632,64.9632,9500.0
2014-10-21 11:40:00,74.37,74.41,74.36,74.37,11500.0,64.9632,64.9981,64.9544,64.9632,11500.0
2014-10-21 11:45:00,74.38,74.42,74.38,74.41,8900.0,64.9719,65.0069,64.9719,64.9981,8900.0
2014-10-21 11:50:00,74.4,74.49,74.4,74.48,10400.0,64.9894,65.068,64.9894,65.0593,10400.0
2014-10-21 11:55:00,74.49,74.53,74.48,74.53,6600.0,65.068,65.1029,65.0593,65.1029,6600.0
2014-10-21 12:00:00,74.54,74.55,74.5,74.54,15400.0,65.1117,65.1204,65.0767,65.1117,15400.0
2014-10-21 12:05:00,74.56,74.58,74.51,74.53,9800.0,65.1291,65.1466,65.0855,65.1029,9800.0
2014-10-21 12:10:00,74.53,74.56,74.52,74.55,7300.0,65.1029,65.1291,65.0942,65.1204,7300.0
2014-10-21 12:15:00,74.54,74.55,74.5,74.52,3600.0,65.1117,65.1204,65.0767,65.0942,3600.0
2014-10-21 12:20:00,74.54,74.56,74.5,74.55,3900.0,65.1117,65.1291,65.0767,65.1204,3900.0
2014-10-21 12:25:00,74.55,74.58,74.54,74.56,5700.0,65.1204,65.1466,65.1117,65.1291,5700.0
2014-10-21 12:30:00,74.58,74.6,74.55,74.59,4700.0,65.1466,65.1641,65.1204,65.1554,4700.0
2014-10-21 12:35:00,74.59,74.64,74.58,74.63,4600.0,65.1554,65.199,65.1466,65.1903,4600.0
2014-10-21 12:40:00,74.62,74.62,74.57,74.57,2800.0,65.1816,65.1816,65.1379,65.1379,2800.0
2014-10-21 12:45:00,74.56,74.56,74.52,74.54,3400.0,65.1291,65.1291,65.0942,65.1117,3400.0
2014-10-21 12:50:00,74.53,74.54,74.48,74.51,5300.0,65.1029,65.1117,65.0593,65.0855,5300.0
2014-10-21 12:55:00,74.51,74.51,74.43,74.44,6100.0,65.0855,65.0855,65.0156,65.0243,6100.0
2014-10-21 13:00:00,74.44,74.44,74.42,74.43,6500.0,65.0243,65.0243,65.0069,65.0156,6500.0
2014-10-21 13:05:00,74.43,74.43,74.34,74.34,5600.0,65.0156,65.0156,64.937,64.937,5600.0
2014-10-21 13:10:00,74.35,74.36,74.32,74.35,4100.0,64.9457,64.9544,64.9195,64.9457,4100.0
2014-10-21 13:15:00,74.34,74.36,74.32,74.32,4500.0,64.937,64.9544,64.9195,64.9195,4500.0
2014-10-21 13:20:00,74.33,74.34,74.19,74.22,34100.0,64.9282,64.937,64.8059,64.8322,34100.0
2014-10-21 13:25:00,74.22,74.23,74.18,74.23,13000.0,64.8322,64.8409,64.7972,64.8409,13000.0
2014-10-21 13:30:00,74.22,74.34,74.22,74.34,13500.0,64.8322,64.937,64.8322,64.937,13500.0
2014-10-21 13:35:00,74.33,74.37,74.33,74.37,9100.0,64.9282,64.9632,64.9282,64.9632,9100.0
2014-10-21 13:40:00,74.36,74.36,74.32,74.32,6800.0,64.9544,64.9544,64.9195,64.9195,6800.0
2014-10-21 13:45:00,74.33,74.35,74.3,74.33,5600.0,64.9282,64.9457,64.902,64.9282,5600.0
2014-10-21 13:50:00,74.33,74.38,74.32,74.36,9800.0,64.9282,64.9719,64.9195,64.9544,9800.0
2014-10-21 13:55:00,74.38,74.38,74.34,74.35,10900.0,64.9719,64.9719,64.937,64.9457,10900.0
2014-10-21 14:00:00,74.35,74.36,74.3,74.3,14700.0,64.9457,64.9544,64.902,64.902,14700.0
2014-10-21 14:05:00,74.3,74.37,74.23,74.33,23100.0,64.902,64.9632,64.8409,64.9282,23100.0
2014-10-21 14:10:00,74.34,74.34,74.3,74.33,5300.0,64.937,64.937,64.902,64.9282,5300.0
2014-10-21 14:15:00,74.33,74.33,74.25,74.25,7600.0,64.9282,64.9282,64.8584,64.8584,7600.0
2014-10-21 14:20:00,74.24,74.25,74.2,74.2,5900.0,64.8496,64.8584,64.8147,64.8147,5900.0
2014-10-21 14:25:00,74.21,74.22,74.18,74.22,10000.0,64.8234,64.8322,64.7972,64.8322,10000.0
2014-10-21 14:30:00,74.22,74.23,74.2,74.23,9100.0,64.8322,64.8409,64.8147,64.8409,9100.0
2014-10-21 14:35:00,74.23,74.31,74.23,74.3,4800.0,64.8409,64.9108,64.8409,64.902,4800.0
2014-10-21 14:40:00,74.31,74.36,74.31,74.35,10500.0,64.9108,64.9544,64.9108,64.9457,10500.0
2014-10-21 14:45:00,74.35,74.35,74.27,74.28,12900.0,64.9457,64.9457,64.8758,64.8846,12900.0
2014-10-21 14:50:00,74.29,74.31,74.28,74.31,5800.0,64.8933,64.9108,64.8846,64.9108,5800.0
2014-10-21 14:55:00,74.33,74.38,74.32,74.34,6000.0,64.9282,64.9719,64.9195,64.937,6000.0
2014-10-21 15:00:00,74.34,74.4,74.34,74.4,9000.0,64.937,64.9894,64.937,64.9894,9000.0
2014-10-21 15:05:00,74.4,74.4,74.35,74.35,8100.0,64.9894,64.9894,64.9457,64.9457,8100.0
2014-10-21 15:10:00,74.35,74.49,74.35,74.48,14200.0,64.9457,65.068,64.9457,65.0593,14200.0
2014-10-21 15:15:00,74.49,74.51,74.45,74.5,18400.0,65.068,65.0855,65.0331,65.0767,18400.0
2014-10-21 15:20:00,74.51,74.63,74.51,74.59,13200.0,65.0855,65.1903,65.0855,65.1554,13200.0
2014-10-21 15:25:00,74.59,74.69,74.59,74.67,17100.0,65.1554,65.2427,65.1554,65.2252,17100.0
2014-10-21 15:30:00,74.67,74.67,74.57,74.58,15900.0,65.2252,65.2252,65.1379,65.1466,15900.0
2014-10-21 15:35:00,74.59,74.6,74.53,74.53,11900.0,65.1554,65.1641,65.1029,65.1029,11900.0
2014-10-21 15:40:00,74.53,74.58,74.53,74.54,24700.0,65.1029,65.1466,65.1029,65.1117,24700.0
2014-10-21 15:45:00,74.55,74.63,74.55,74.63,38000.0,65.1204,65.1903,65.1204,65.1903,38000.0
2014-10-21 15:50:00,74.63,74.64,74.59,74.62,28700.0,65.1903,65.199,65.1554,65.1816,28700.0
2014-10-21 15:55:00,74.62,74.66,74.6,74.63,43800.0,65.1816,65.2165,65.1641,65.1903,43800.0
2014-10-22 09:30:00,74.9,74.94,74.59,74.68,26200.0,65.4261,65.4611,65.1554,65.234,26200.0
2014-10-22 09:35:00,74.69,74.73,74.59,74.6,12800.0,65.2427,65.2776,65.1554,65.1641,12800.0
2014-10-22 09:40:00,74.6,74.72,74.59,74.72,15800.0,65.1641,65.2689,65.1554,65.2689,15800.0
2014-10-22 09:45:00,74.72,74.82,74.63,74.82,8600.0,65.2689,65.3563,65.1903,65.3563,8600.0
2014-10-22 09:50:00,74.82,74.96,74.82,74.93,9300.0,65.3563,65.4786,65.3563,65.4523,9300.0
2014-10-22 09:55:00,74.92,74.98,74.87,74.96,15600.0,65.4436,65.496,65.3999,65.4786,15600.0
2014-10-22 10:00:00,74.99,75.05,74.96,75.02,17700.0,65.5048,65.5572,65.4786,65.531,17700.0
2014-10-22 10:05:00,75.04,75.05,74.98,75.01,15100.0,65.5484,65.5572,65.496,65.5222,15100.0
2014-10-22 10:10:00,75.01,75.04,74.93,74.96,11200.0,65.5222,65.5484,65.4523,65.4786,11200.0
2014-10-22 10:15:00,74.95,74.96,74.88,74.96,8600.0,65.4698,65.4786,65.4087,65.4786,8600.0
2014-10-22 10:20:00,74.99,75.09,74.98,75.05,12400.0,65.5048,65.5921,65.496,65.5572,12400.0
2014-10-22 10:25:00,75.06,75.07,75.04,75.07,6500.0,65.5659,65.5746,65.5484,65.5746,6500.0
2014-10-22 10:30:00,75.05,75.28,75.05,75.27,10700.0,65.5572,65.7581,65.5572,65.7493,10700.0
2014-10-22 10:35:00,75.26,75.28,75.19,75.23,10600.0,65.7406,65.7581,65.6795,65.7144,10600.0
2014-10-22 10:40:00,75.22,75.23,75.08,75.11,9900.0,65.7057,65.7144,65.5834,65.6096,9900.0
2014-10-22 10:45:00,75.11,75.14,75.09,75.13,8200.0,65.6096,65.6358,65.5921,65.627,8200.0
2014-10-22 10:50:00,75.13,75.2,75.13,75.19,11700.0,65.627,65.6882,65.627,65.6795,11700.0
2014-10-22 10:55:00,75.18,75.22,75.15,75.19,10700.0,65.6707,65.7057,65.6445,65.6795,10700.0
2014-10-22 11:00:00,75.19,75.33,75.17,75.3,14400.0,65.6795,65.8018,65.662,65.7755,14400.0
2014-10-22 11:05:00,75.31,75.33,75.24,75.33,7600.0,65.7843,65.8018,65.7231,65.8018,7600.0
2014-10-22 11:10:00,75.32,75.42,75.31,75.39,7500.0,65.793,65.8804,65.7843,65.8542,7500.0
2014-10-22 11:15:00,75.4,75.45,75.39,75.42,17400.0,65.8629,65.9066,65.8542,65.8804,17400.0
2014-10-22 11:20:00,75.42,75.5,75.41,75.45,13500.0,65.8804,65.9502,65.8716,65.9066,13500.0
2014-10-22 11:25:00,75.46,75.48,75.25,75.25,11400.0,65.9153,65.9328,65.7319,65.7319,11400.0
2014-10-22 11:30:00,75.27,75.29,75.24,75.25,20800.0,65.7493,65.7668,65.7231,65.7319,20800.0
2014-10-22 11:35:00,75.23,75.32,75.23,75.27,17800.0,65.7144,65.793,65.7144,65.7493,17800.0
2014-10-22 11:40:00,75.27,75.27,75.19,75.2,15900.0,65.7493,65.7493,65.6795,65.6882,15900.0
2014-10-22 11:45:00,75.18,75.23,75.17,75.17,12900.0,65.6707,65.7144,65.662,65.662,12900.0
2014-10-22 11:50:00,75.18,75.24,75.18,75.18,13800.0,65.6707,65.7231,65.6707,65.6707,13800.0
2014-10-22 11:55:00,75.19,75.21,75.18,75.2,9900.0,65.6795,65.6969,65.6707,65.6882,9900.0
2014-10-22 12:00:00,75.2,75.24,75.2,75.24,10600.0,65.6882,65.7231,65.6882,65.7231,10600.0
2014-10-22 12:05:00,75.23,75.23,75.16,75.21,7800.0,65.7144,65.7144,65.6533,65.6969,7800.0
2014-10-22 12:10:00,75.2,75.24,75.15,75.15,8500.0,65.6882,65.7231,65.6445,65.6445,8500.0
2014-10-22 12:15:00,75.15,75.16,75.06,75.06,11600.0,65.6445,65.6533,65.5659,65.5659,11600.0
2014-10-22 12:20:00,75.06,75.16,75.06,75.16,9200.0,65.5659,65.6533,65.5659,65.6533,9200.0
2014-10-22 12:25:00,75.15,75.18,75.14,75.15,7600.0,65.6445,65.6707,65.6358,65.6445,7600.0
2014-10-22 12:30:00,75.16,75.16,75.05,75.08,11400.0,65.6533,65.6533,65.5572,65.5834,11400.0
2014-10-22 12:35:00,75.09,75.09,74.98,74.98,11500.0,65.5921,65.5921,65.496,65.496,11500.0
2014-10-22 12:40:00,74.98,75.02,74.92,75.0,9900.0,65.496,65.531,65.4436,65.5135,9900.0
2014-10-22 12:45:00,74.98,75.03,74.92,74.92,10800.0,65.496,65.5397,65.4436,65.4436,10800.0
2014-10-22 12:50:00,74.91,74.92,74.84,74.87,14700.0,65.4349,65.4436,65.3737,65.3999,14700.0
2014-10-22 12:55:00,74.86,74.91,74.81,74.91,7000.0,65.3912,65.4349,65.3475,65.4349,7000.0
2014-10-22 13:00:00,74.92,74.93,74.86,74.93,6900.0,65.4436,65.4523,65.3912,65.4523,6900.0
2014-10-22 13:05:00,74.93,74.96,74.91,74.94,10700.0,65.4523,65.4786,65.4349,65.4611,10700.0
2014-10-22 13:10:00,74.91,74.92,74.83,74.83,12200.0,65.4349,65.4436,65.365,65.365,12200.0
2014-10-22 13:15:00,74.84,74.9,74.79,74.84,17700.0,65.3737,65.4261,65.3301,65.3737,17700.0
2014-10-22 13:20:00,74.82,74.83,74.76,74.77,9900.0,65.3563,65.365,65.3038,65.3126,9900.0
2014-10-22 13:25:00,74.75,74.76,74.7,74.75,15800.0,65.2951,65.3038,65.2514,65.2951,15800.0
2014-10-22 13:30:00,74.76,74.76,74.65,74.67,5700.0,65.3038,65.3038,65.2078,65.2252,5700.0
2014-10-22 13:35:00,74.68,74.77,74.68,74.77,7500.0,65.234,65.3126,65.234,65.3126,7500.0
2014-10-22 13:40:00,74.77,74.93,74.77,74.88,10700.0,65.3126,65.4523,65.3126,65.4087,10700.0
2014-10-22 13:45:00,74.88,74.89,74.8,74.81,4900.0,65.4087,65.4174,65.3388,65.3475,4900.0
2014-10-22 13:50:00,74.81,74.83,74.76,74.82,7300.0,65.3475,65.365,65.3038,65.3563,7300.0
2014-10-22 13:55:00,74.82,74.86,74.77,74.8,13600.0,65.3563,65.3912,65.3126,65.3388,13600.0
2014-10-22 14:00:00,74.79,74.85,74.75,74.75,23300.0,65.3301,65.3825,65.2951,65.2951,23300.0
2014-10-22 14:05:00,74.75,74.79,74.7,74.7,44800.0,65.2951,65.3301,65.2514,65.2514,44800.0
2014-10-22 14:10:00,74.71,74.74,74.64,74.65,16400.0,65.2602,65.2864,65.199,65.2078,16400.0
2014-10-22 14:15:00,74.65,74.67,74.61,74.66,5800.0,65.2078,65.2252,65.1728,65.2165,5800.0
2014-10-22 14:20:00,74.63,74.67,74.56,74.63,5500.0,65.1903,65.2252,65.1291,65.1903,5500.0
2014-10-22 14:25:00,74.62,74.7,74.62,74.66,7000.0,65.1816,65.2514,65.1816,65.2165,7000.0
2014-10-22 14:30:00,74.65,74.66,74.58,74.6,11100.0,65.2078,65.2165,65.1466,65.1641,11100.0
2014-10-22 14:35:00,74.59,74.67,74.57,74.58,7400.0,65.1554,65.2252,65.1379,65.1466,7400.0
2014-10-22 14:40:00,74.59,74.69,74.57,74.68,12300.0,65.1554,65.2427,65.1379,65.234,12300.0
2014-10-22 14:45:00,74.67,74.75,74.64,74.7,23100.0,65.2252,65.2951,65.199,65.2514,23100.0
2014-10-22 14:50:00,74.71,74.71,74.62,74.65,11900.0,65.2602,65.2602,65.1816,65.2078,11900.0
2014-10-22 14:55:00,74.64,74.84,74.64,74.82,24500.0,65.199,65.3737,65.199,65.3563,24500.0
2014-10-22 15:00:00,74.82,74.84,74.74,74.74,17800.0,65.3563,65.3737,65.2864,65.2864,17800.0
2014-10-22 15:05:00,74.74,74.74,74.69,74.69,11700.0,65.2864,65.2864,65.2427,65.2427,11700.0
2014-10-22 15:10:00,74.69,74.76,74.65,74.75,20900.0,65.2427,65.3038,65.2078,65.2951,20900.0
2014-10-22 15:15:00,74.76,74.78,74.72,74.72,10000.0,65.3038,65.3213,65.2689,65.2689,10000.0
2014-10-22 15:20:00,74.71,74.73,74.67,74.72,13800.0,65.2602,65.2776,65.2252,65.2689,13800.0
2014-10-22 15:25:00,74.73,74.77,74.71,74.74,9500.0,65.2776,65.3126,65.2602,65.2864,9500.0
2014-10-22 15:30:00,74.74,74.74,74.62,74.63,18300.0,65.2864,65.2864,65.1816,65.1903,18300.0
2014-10-22 15:35:00,74.63,74.68,74.57,74.6,19600.0,65.1903,65.234,65.1379,65.1641,19600.0
2014-10-22 15:40:00,74.59,74.61,74.52,74.52,23800.0,65.1554,65.1728,65.0942,65.0942,23800.0
2014-10-22 15:45:00,74.51,74.54,74.46,74.46,59000.0,65.0855,65.1117,65.0418,65.0418,59000.0
2014-10-22 15:50:00,74.44,74.52,74.44,74.51,46700.0,65.0243,65.0942,65.0243,65.0855,46700.0
2014-10-22 15:55:00,74.51,74.51,74.42,74.43,53600.0,65.0855,65.0855,65.0069,65.0156,53600.0
2014-10-23 09:30:00,74.75,74.96,74.57,74.57,36200.0,65.2951,65.4786,65.1379,65.1379,36200.0
2014-10-23 09:35:00,74.64,74.69,74.49,74.51,9000.0,65.199,65.2427,65.068,65.0855,9000.0
2014-10-23 09:40:00,74.52,74.58,74.41,74.5,9000.0,65.0942,65.1466,64.9981,65.0767,9000.0
2014-10-23 09:45:00,74.49,74.5,74.4,74.42,6500.0,65.068,65.0767,64.9894,65.0069,6500.0
2014-10-23 09:50:00,74.44,74.5,74.39,74.41,10100.0,65.0243,65.0767,64.9806,64.9981,10100.0
2014-10-23 09:55:00,74.4,74.45,74.35,74.45,7000.0,64.9894,65.0331,64.9457,65.0331,7000.0
2014-10-23 10:00:00,74.46,74.51,74.35,74.4,16200.0,65.0418,65.0855,64.9457,64.9894,16200.0
2014-10-23 10:05:00,74.4,74.62,74.4,74.54,58800.0,64.9894,65.1816,64.9894,65.1117,58800.0
2014-10-23 10:10:00,74.54,74.56,74.52,74.53,19000.0,65.1117,65.1291,65.0942,65.1029,19000.0
2014-10-23 10:15:00,74.53,74.55,74.5,74.53,21600.0,65.1029,65.1204,65.0767,65.1029,21600.0
2014-10-23 10:20:00,74.53,74.53,74.46,74.46,10800.0,65.1029,65.1029,65.0418,65.0418,10800.0
2014-10-23 10:25:00,74.49,74.51,74.36,74.37,11200.0,65.068,65.0855,64.9544,64.9632,11200.0
2014-10-23 10:30:00,74.37,74.42,74.28,74.34,13200.0,64.9632,65.0069,64.8846,64.937,13200.0
2014-10-23 10:35:00,74.33,74.33,74.25,74.29,10700.0,64.9282,64.9282,64.8584,64.8933,10700.0
2014-10-23 10:40:00,74.3,74.32,74.25,74.3,13800.0,64.902,64.9195,64.8584,64.902,13800.0
2014-10-23 10:45:00,74.29,74.33,74.26,74.3,33200.0,64.8933,64.9282,64.8671,64.902,33200.0
2014-10-23 10:50:00,74.29,74.44,74.29,74.44,10200.0,64.8933,65.0243,64.8933,65.0243,10200.0
2014-10-23 10:55:00,74.46,74.53,74.44,74.5,8000.0,65.0418,65.1029,65.0243,65.0767,8000.0
2014-10-23 11:00:00,74.49,74.51,74.45,74.45,6400.0,65.068,65.0855,65.0331,65.0331,6400.0
2014-10-23 11:05:00,74.46,74.56,74.46,74.51,24000.0,65.0418,65.1291,65.0418,65.0855,24000.0
2014-10-23 11:10:00,74.51,74.56,74.5,74.54,15100.0,65.0855,65.1291,65.0767,65.1117,15100.0
2014-10-23 11:15:00,74.54,74.55,74.53,74.53,4400.0,65.1117,65.1204,65.1029,65.1029,4400.0
2014-10-23 11:20:00,74.53,74.54,74.45,74.45,18800.0,65.1029,65.1117,65.0331,65.0331,18800.0
2014-10-23 11:25:00,74.45,74.49,74.42,74.48,12100.0,65.0331,65.068,65.0069,65.0593,12100.0
2014-10-23 11:30:00,74.5,74.53,74.5,74.53,8300.0,65.0767,65.1029,65.0767,65.1029,8300.0
2014-10-23 11:35:00,74.54,74.56,74.49,74.53,20100.0,65.1117,65.1291,65.068,65.1029,20100.0
2014-10-23 11:40:00,74.52,74.53,74.46,74.46,3700.0,65.0942,65.1029,65.0418,65.0418,3700.0
2014-10-23 11:45:00,74.47,74.47,74.45,74.46,11000.0,65.0505,65.0505,65.0331,65.0418,11000.0
2014-10-23 11:50:00,74.48,74.51,74.45,74.46,7900.0,65.0593,65.0855,65.0331,65.0418,7900.0
2014-10-23 11:55:00,74.46,74.52,74.45,74.45,25600.0,65.0418,65.0942,65.0331,65.0331,25600.0
2014-10-23 12:00:00,74.45,74.48,74.43,74.46,28700.0,65.0331,65.0593,65.0156,65.0418,28700.0
2014-10-23 12:05:00,74.46,74.49,74.45,74.48,5000.0,65.0418,65.068,65.0331,65.0593,5000.0
2014-10-23 12:10:00,74.48,74.49,74.41,74.42,5400.0,65.0593,65.068,64.9981,65.0069,5400.0
2014-10-23 12:15:00,74.42,74.42,74.28,74.28,7900.0,65.0069,65.0069,64.8846,64.8846,7900.0
2014-10-23 12:20:00,74.28,74.28,74.22,74.26,4000.0,64.8846,64.8846,64.8322,64.8671,4000.0
2014-10-23 12:25:00,74.26,74.4,74.26,74.4,6100.0,64.8671,64.9894,64.8671,64.9894,6100.0
2014-10-23 12:30:00,74.39,74.39,74.32,74.32,11000.0,64.9806,64.9806,64.9195,64.9195,11000.0
2014-10-23 12:35:00,74.32,74.33,74.31,74.33,4900.0,64.9195,64.9282,64.9108,64.9282,4900.0
2014-10-23 12:40:00,74.34,74.4,74.34,74.37,5000.0,64.937,64.9894,64.937,64.9632,5000.0
2014-10-23 12:45:00,74.37,74.4,74.31,74.33,7100.0,64.9632,64.9894,64.9108,64.9282,7100.0
2014-10-23 12:50:00,74.33,74.33,74.28,74.28,5600.0,64.9282,64.9282,64.8846,64.8846,5600.0
2014-10-23 12:55:00,74.27,74.27,74.23,74.24,6000.0,64.8758,64.8758,64.8409,64.8496,6000.0
2014-10-23 13:00:00,74.25,74.28,74.25,74.28,3300.0,64.8584,64.8846,64.8584,64.8846,3300.0
2014-10-23 13:05:00,74.29,74.34,74.29,74.34,4200.0,64.8933,64.937,64.8933,64.937,4200.0
2014-10-23 13:10:00,74.33,74.33,74.28,74.28,4400.0,64.9282,64.9282,64.8846,64.8846,4400.0
2014-10-23 13:15:00,74.28,74.3,74.27,74.27,7500.0,64.8846,64.902,64.8758,64.8758,7500.0
2014-10-23 13:20:00,74.27,74.34,74.26,74.31,14900.0,64.8758,64.937,64.8671,64.9108,14900.0
2014-10-23 13:25:00,74.31,74.32,74.29,74.29,11100.0,64.9108,64.9195,64.8933,64.8933,11100.0
2014-10-23 13:30:00,74.3,74.37,74.29,74.37,24900.0,64.902,64.9632,64.8933,64.9632,24900.0
2014-10-23 13:35:00,74.41,74.46,74.4,74.46,6800.0,64.9981,65.0418,64.9894,65.0418,6800.0
2014-10-23 13:40:00,74.46,74.48,74.41,74.42,8100.0,65.0418,65.0593,64.9981,65.0069,8100.0
2014-10-23 13:45:00,74.44,74.45,74.42,74.44,9900.0,65.0243,65.0331,65.0069,65.0243,9900.0
2014-10-23 13:50:00,74.45,74.45,74.42,74.45,6200.0,65.0331,65.0331,65.0069,65.0331,6200.0
2014-10-23 13:55:00,74.44,74.45,74.43,74.45,9600.0,65.0243,65.0331,65.0156,65.0331,9600.0
2014-10-23 14:00:00,74.45,74.53,74.44,74.51,15600.0,65.0331,65.1029,65.0243,65.0855,15600.0
2014-10-23 14:05:00,74.51,74.54,74.51,74.53,3500.0,65.0855,65.1117,65.0855,65.1029,3500.0
2014-10-23 14:10:00,74.55,74.59,74.55,74.57,8600.0,65.1204,65.1554,65.1204,65.1379,8600.0
2014-10-23 14:15:00,74.58,74.58,74.51,74.52,9400.0,65.1466,65.1466,65.0855,65.0942,9400.0
2014-10-23 14:20:00,74.52,74.58,74.52,74.58,5700.0,65.0942,65.1466,65.0942,65.1466,5700.0
2014-10-23 14:25:00,74.57,74.58,74.55,74.56,9500.0,65.1379,65.1466,65.1204,65.1291,9500.0
2014-10-23 14:30:00,74.56,74.56,74.52,74.52,10300.0,65.1291,65.1291,65.0942,65.0942,10300.0
2014-10-23 14:35:00,74.52,74.57,74.52,74.54,6400.0,65.0942,65.1379,65.0942,65.1117,6400.0
2014-10-23 14:40:00,74.54,74.54,74.51,74.51,6900.0,65.1117,65.1117,65.0855,65.0855,6900.0
2014-10-23 14:45:00,74.52,74.53,74.47,74.49,8600.0,65.0942,65.1029,65.0505,65.068,8600.0
2014-10-23 14:50:00,74.5,74.52,74.41,74.42,13000.0,65.0767,65.0942,64.9981,65.0069,13000.0
2014-10-23 14:55:00,74.41,74.41,74.21,74.39,28000.0,64.9981,64.9981,64.8234,64.9806,28000.0
2014-10-23 15:00:00,74.38,74.38,74.15,74.15,51100.0,64.9719,64.9719,64.771,64.771,51100.0
2014-10-23 15:05:00,74.16,74.27,74.16,74.24,10400.0,64.7797,64.8758,64.7797,64.8496,10400.0
2014-10-23 15:10:00,74.23,74.32,74.2,74.27,16100.0,64.8409,64.9195,64.8147,64.8758,16100.0
2014-10-23 15:15:00,74.26,74.32,74.21,74.29,13700.0,64.8671,64.9195,64.8234,64.8933,13700.0
2014-10-23 15:20:00,74.28,74.34,74.23,74.32,12100.0,64.8846,64.937,64.8409,64.9195,12100.0
2014-10-23 15:25:00,74.3,74.3,74.18,74.22,15500.0,64.902,64.902,64.7972,64.8322,15500.0
2014-10-23 15:30:00,74.2,74.42,74.18,74.42,24500.0,64.8147,65.0069,64.7972,65.0069,24500.0
2014-10-23 15:35:00,74.42,74.42,74.28,74.36,21800.0,65.0069,65.0069,64.8846,64.9544,21800.0
2014-10-23 15:40:00,74.34,74.34,74.28,74.33,44400.0,64.937,64.937,64.8846,64.9282,44400.0
2014-10-23 15:45:00,74.34,74.38,74.27,74.28,61400.0,64.937,64.9719,64.8758,64.8846,61400.0
2014-10-23 15:50:00,74.28,74.3,74.15,74.17,53000.0,64.8846,64.902,64.771,64.7885,53000.0
2014-10-23 15:55:00,74.18,74.23,74.09,74.2,75800.0,64.7972,64.8409,64.7186,64.8147,75800.0
2014-10-24 09:30:00,74.52,74.66,74.19,74.37,35700.0,65.0942,65.2165,64.8059,64.9632,35700.0
2014-10-24 09:35:00,74.38,74.66,74.33,74.6,13600.0,64.9719,65.2165,64.9282,65.1641,13600.0
2014-10-24 09:40:00,74.65,74.66,74.4,74.55,20000.0,65.2078,65.2165,64.9894,65.1204,20000.0
2014-10-24 09:45:00,74.55,74.55,74.38,74.41,9700.0,65.1204,65.1204,64.9719,64.9981,9700.0
2014-10-24 09:50:00,74.41,74.41,74.25,74.26,4700.0,64.9981,64.9981,64.8584,64.8671,4700.0
2014-10-24 09:55:00,74.22,74.26,74.18,74.24,6600.0,64.8322,64.8671,64.7972,64.8496,6600.0
2014-10-24 10:00:00,74.22,74.33,74.15,74.23,18500.0,64.8322,64.9282,64.771,64.8409,18500.0
2014-10-24 10:05:00,74.21,74.21,74.07,74.13,13900.0,64.8234,64.8234,64.7011,64.7535,13900.0
2014-10-24 10:10:00,74.13,74.27,74.13,74.22,9300.0,64.7535,64.8758,64.7535,64.8322,9300.0
2014-10-24 10:15:00,74.24,74.28,74.18,74.24,22000.0,64.8496,64.8846,64.7972,64.8496,22000.0
2014-10-24 10:20:00,74.23,74.25,74.19,74.19,5400.0,64.8409,64.8584,64.8059,64.8059,5400.0
2014-10-24 10:25:00,74.2,74.2,74.08,74.08,9300.0,64.8147,64.8147,64.7099,64.7099,9300.0
2014-10-24 10:30:00,74.12,74.17,74.08,74.17,9400.0,64.7448,64.7885,64.7099,64.7885,9400.0
2014-10-24 10:35:00,74.19,74.25,74.19,74.19,14700.0,64.8059,64.8584,64.8059,64.8059,14700.0
2014-10-24 10:40:00,74.22,74.24,74.17,74.17,7900.0,64.8322,64.8496,64.7885,64.7885,7900.0
2014-10-24 10:45:00,74.19,74.22,74.15,74.21,7600.0,64.8059,64.8322,64.771,64.8234,7600.0
2014-10-24 10:50:00,74.19,74.27,74.19,74.21,20800.0,64.8059,64.8758,64.8059,64.8234,20800.0
2014-10-24 10:55:00,74.22,74.24,74.19,74.2,9500.0,64.8322,64.8496,64.8059,64.8147,9500.0
2014-10-24 11:00:00,74.2,74.21,74.11,74.13,18400.0,64.8147,64.8234,64.7361,64.7535,18400.0
2014-10-24 11:05:00,74.16,74.17,74.13,74.13,7000.0,64.7797,64.7885,64.7535,64.7535,7000.0
2014-10-24 11:10:00,74.15,74.21,74.14,74.17,8100.0,64.771,64.8234,64.7623,64.7885,8100.0
2014-10-24 11:15:00,74.18,74.26,74.17,74.26,42900.0,64.7972,64.8671,64.7885,64.8671,42900.0
2014-10-24 11:20:00,74.23,74.26,74.16,74.16,15200.0,64.8409,64.8671,64.7797,64.7797,15200.0
2014-10-24 11:25:00,74.15,74.24,74.15,74.21,12300.0,64.771,64.8496,64.771,64.8234,12300.0
2014-10-24 11:30:00,74.21,74.26,74.2,74.22,6700.0,64.8234,64.8671,64.8147,64.8322,6700.0
2014-10-24 11:35:00,74.22,74.47,74.22,74.47,21900.0,64.8322,65.0505,64.8322,65.0505,21900.0
2014-10-24 11:40:00,74.47,74.51,74.42,74.46,7400.0,65.0505,65.0855,65.0069,65.0418,7400.0
2014-10-24 11:45:00,74.45,74.46,74.38,74.38,37500.0,65.0331,65.0418,64.9719,64.9719,37500.0
2014-10-24 11:50:00,74.4,74.41,74.32,74.33,15600.0,64.9894,64.9981,64.9195,64.9282,15600.0
2014-10-24 11:55:00,74.32,74.34,74.28,74.33,17400.0,64.9195,64.937,64.8846,64.9282,17400.0
2014-10-24 12:00:00,74.32,74.39,74.31,74.38,8400.0,64.9195,64.9806,64.9108,64.9719,8400.0
2014-10-24 12:05:00,74.37,74.41,74.3,74.36,9700.0,64.9632,64.9981,64.902,64.9544,9700.0
2014-10-24 12:10:00,74.37,74.41,74.35,74.38,7500.0,64.9632,64.9981,64.9457,64.9719,7500.0
2014-10-24 12:15:00,74.38,74.47,74.36,74.38,13500.0,64.9719,65.0505,64.9544,64.9719,13500.0
2014-10-24 12:20:00,74.39,74.39,74.35,74.37,6600.0,64.9806,64.9806,64.9457,64.9632,6600.0
2014-10-24 12:25:00,74.37,74.38,74.32,74.38,24300.0,64.9632,64.9719,64.9195,64.9719,24300.0
2014-10-24 12:30:00,74.37,74.45,74.37,74.44,9700.0,64.9632,65.0331,64.9632,65.0243,9700.0
2014-10-24 12:35:00,74.44,74.48,74.41,74.41,14800.0,65.0243,65.0593,64.9981,64.9981,14800.0
2014-10-24 12:40:00,74.41,74.42,74.38,74.4,5500.0,64.9981,65.0069,64.9719,64.9894,5500.0
2014-10-24 12:45:00,74.41,74.42,74.37,74.37,4900.0,64.9981,65.0069,64.9632,64.9632,4900.0
2014-10-24 12:50:00,74.37,74.37,74.26,74.28,9600.0,64.9632,64.9632,64.8671,64.8846,9600.0
2014-10-24 12:55:00,74.28,74.32,74.27,74.29,7500.0,64.8846,64.9195,64.8758,64.8933,7500.0
2014-10-24 13:00:00,74.29,74.33,74.29,74.3,9900.0,64.8933,64.9282,64.8933,64.902,9900.0
2014-10-24 13:05:00,74.29,74.3,74.27,74.29,4400.0,64.8933,64.902,64.8758,64.8933,4400.0
2014-10-24 13:10:00,74.29,74.29,74.21,74.24,12400.0,64.8933,64.8933,64.8234,64.8496,12400.0
2014-10-24 13:15:00,74.25,74.26,74.14,74.14,12700.0,64.8584,64.8671,64.7623,64.7623,12700.0
2014-10-24 13:20:00,74.15,74.18,74.14,74.17,7100.0,64.771,64.7972,64.7623,64.7885,7100.0
2014-10-24 13:25:00,74.17,74.19,74.17,74.19,6800.0,64.7885,64.8059,64.7885,64.8059,6800.0
2014-10-24 13:30:00,74.19,74.19,74.06,74.16,56600.0,64.8059,64.8059,64.6924,64.7797,56600.0
2014-10-24 13:35:00,74.17,74.3,74.17,74.3,3900.0,64.7885,64.902,64.7885,64.902,3900.0
2014-10-24 13:40:00,74.3,74.35,74.3,74.33,5400.0,64.902,64.9457,64.902,64.9282,5400.0
2014-10-24 13:45:00,74.33,74.34,74.31,74.33,16600.0,64.9282,64.937,64.9108,64.9282,16600.0
2014-10-24 13:50:00,74.33,74.33,74.31,74.33,6900.0,64.9282,64.9282,64.9108,64.9282,6900.0
2014-10-24 13:55:00,74.32,74.33,74.31,74.33,8600.0,64.9195,64.9282,64.9108,64.9282,8600.0
2014-10-24 14:00:00,74.32,74.33,74.27,74.29,12200.0,64.9195,64.9282,64.8758,64.8933,12200.0
2014-10-24 14:05:00,74.29,74.44,74.28,74.43,9200.0,64.8933,65.0243,64.8846,65.0156,9200.0
2014-10-24 14:10:00,74.42,74.43,74.36,74.37,5800.0,65.0069,65.0156,64.9544,64.9632,5800.0
2014-10-24 14:15:00,74.37,74.38,74.36,74.38,5600.0,64.9632,64.9719,64.9544,64.9719,5600.0
2014-10-24 14:20:00,74.37,74.39,74.37,74.39,5000.0,64.9632,64.9806,64.9632,64.9806,5000.0
2014-10-24 14:25:00,74.4,74.45,74.4,74.45,5900.0,64.9894,65.0331,64.9894,65.0331,5900.0
2014-10-24 14:30:00,74.48,74.5,74.38,74.4,14500.0,65.0593,65.0767,64.9719,64.9894,14500.0
2014-10-24 14:35:00,74.4,74.44,74.4,74.44,8200.0,64.9894,65.0243,64.9894,65.0243,8200.0
2014-10-24 14:40:00,74.44,74.52,74.43,74.5,16800.0,65.0243,65.0942,65.0156,65.0767,16800.0
2014-10-24 14:45:00,74.51,74.51,74.47,74.5,8800.0,65.0855,65.0855,65.0505,65.0767,8800.0
2014-10-24 14:50:00,74.5,74.51,74.46,74.47,42200.0,65.0767,65.0855,65.0418,65.0505,42200.0
2014-10-24 14:55:00,74.47,74.47,74.42,74.42,9500.0,65.0505,65.0505,65.0069,65.0069,9500.0
2014-10-24 15:00:00,74.42,74.44,74.39,74.43,13600.0,65.0069,65.0243,64.9806,65.0156,13600.0
2014-10-24 15:05:00,74.44,74.45,74.42,74.43,12400.0,65.0243,65.0331,65.0069,65.0156,12400.0
2014-10-24 15:10:00,74.44,74.44,74.31,74.33,15100.0,65.0243,65.0243,64.9108,64.9282,15100.0
2014-10-24 15:15:00,74.33,74.35,74.3,74.31,15800.0,64.9282,64.9457,64.902,64.9108,15800.0
2014-10-24 15:20:00,74.31,74.35,74.29,74.34,11100.0,64.9108,64.9457,64.8933,64.937,11100.0
2014-10-24 15:25:00,74.34,74.36,74.29,74.31,12200.0,64.937,64.9544,64.8933,64.9108,12200.0
2014-10-24 15:30:00,74.31,74.36,74.3,74.33,13900.0,64.9108,64.9544,64.902,64.9282,13900.0
2014-10-24 15:35:00,74.33,74.39,74.31,74.37,16700.0,64.9282,64.9806,64.9108,64.9632,16700.0
2014-10-24 15:40:00,74.38,74.44,74.36,74.38,31100.0,64.9719,65.0243,64.9544,64.9719,31100.0
2014-10-24 15:45:00,74.39,74.45,74.37,74.42,29100.0,64.9806,65.0331,64.9632,65.0069,29100.0
2014-10-24 15:50:00,74.41,74.43,74.36,74.36,25200.0,64.9981,65.0156,64.9544,64.9544,25200.0
2014-10-24 15:55:00,74.37,74.38,74.34,74.34,98700.0,64.9632,64.9719,64.937,64.937,98700.0
2014-10-27 09:30:00,74.21,74.51,74.08,74.49,43800.0,64.8234,65.0855,64.7099,65.068,43800.0
2014-10-27 09:35:00,74.48,74.53,74.27,74.3,22000.0,65.0593,65.1029,64.8758,64.902,22000.0
2014-10-27 09:40:00,74.3,74.3,74.17,74.28,13200.0,64.902,64.902,64.7885,64.8846,13200.0
2014-10-27 09:45:00,74.3,74.3,74.08,74.17,17400.0,64.902,64.902,64.7099,64.7885,17400.0
2014-10-27 09:50:00,74.16,74.33,74.08,74.3,47400.0,64.7797,64.9282,64.7099,64.902,47400.0
2014-10-27 09:55:00,74.3,74.42,74.3,74.39,13900.0,64.902,65.0069,64.902,64.9806,13900.0
2014-10-27 10:00:00,74.38,74.38,74.26,74.27,14000.0,64.9719,64.9719,64.8671,64.8758,14000.0
2014-10-27 10:05:00,74.27,74.44,74.23,74.44,13800.0,64.8758,65.0243,64.8409,65.0243,13800.0
2014-10-27 10:10:00,74.48,74.61,74.41,74.55,19200.0,65.0593,65.1728,64.9981,65.1204,19200.0
2014-10-27 10:15:00,74.55,74.64,74.54,74.56,16000.0,65.1204,65.199,65.1117,65.1291,16000.0
2014-10-27 10:20:00,74.56,74.58,74.51,74.58,7700.0,65.1291,65.1466,65.0855,65.1466,7700.0
2014-10-27 10:25:00,74.58,74.67,74.55,74.61,6200.0,65.1466,65.2252,65.1204,65.1728,6200.0
2014-10-27 10:30:00,74.63,74.65,74.58,74.63,8300.0,65.1903,65.2078,65.1466,65.1903,8300.0
2014-10-27 10:35:00,74.62,74.67,74.58,74.67,5300.0,65.1816,65.2252,65.1466,65.2252,5300.0
2014-10-27 10:40:00,74.67,74.78,74.62,74.76,24900.0,65.2252,65.3213,65.1816,65.3038,24900.0
2014-10-27 10:45:00,74.75,74.79,74.7,74.74,18400.0,65.2951,65.3301,65.2514,65.2864,18400.0
2014-10-27 10:50:00,74.75,74.76,74.67,74.75,13200.0,65.2951,65.3038,65.2252,65.2951,13200.0
2014-10-27 10:55:00,74.75,74.76,74.66,74.71,7600.0,65.2951,65.3038,65.2165,65.2602,7600.0
2014-10-27 11:00:00,74.71,74.73,74.57,74.61,13300.0,65.2602,65.2776,65.1379,65.1728,13300.0
2014-10-27 11:05:00,74.62,74.75,74.62,74.74,5200.0,65.1816,65.2951,65.1816,65.2864,5200.0
2014-10-27 11:10:00,74.77,74.92,74.77,74.87,8000.0,65.3126,65.4436,65.3126,65.3999,8000.0
2014-10-27 11:15:00,74.86,74.94,74.86,74.94,5900.0,65.3912,65.4611,65.3912,65.4611,5900.0
2014-10-27 11:20:00,74.95,74.96,74.86,74.87,5300.0,65.4698,65.4786,65.3912,65.3999,5300.0
2014-10-27 11:25:00,74.9,74.9,74.82,74.85,4500.0,65.4261,65.4261,65.3563,65.3825,4500.0
2014-10-27 11:30:00,74.86,74.9,74.82,74.82,8100.0,65.3912,65.4261,65.3563,65.3563,8100.0
2014-10-27 11:35:00,74.79,74.8,74.7,74.7,5400.0,65.3301,65.3388,65.2514,65.2514,5400.0
2014-10-27 11:40:00,74.7,74.75,74.66,74.7,15700.0,65.2514,65.2951,65.2165,65.2514,15700.0
2014-10-27 11:45:00,74.67,74.67,74.57,74.59,6600.0,65.2252,65.2252,65.1379,65.1554,6600.0
2014-10-27 11:50:00,74.58,74.59,74.49,74.51,8000.0,65.1466,65.1554,65.068,65.0855,8000.0
2014-10-27 11:55:00,74.52,74.53,74.47,74.47,10400.0,65.0942,65.1029,65.0505,65.0505,10400.0
2014-10-27 12:00:00,74.47,74.55,74.46,74.5,9600.0,65.0505,65.1204,65.0418,65.0767,9600.0
2014-10-27 12:05:00,74.51,74.65,74.51,74.59,18100.0,65.0855,65.2078,65.0855,65.1554,18100.0
2014-10-27 12:10:00,74.61,74.72,74.61,74.71,4800.0,65.1728,65.2689,65.1728,65.2602,4800.0
2014-10-27 12:15:00,74.72,74.74,74.61,74.68,4300.0,65.2689,65.2864,65.1728,65.234,4300.0
2014-10-27 12:20:00,74.69,74.72,74.62,74.62,3900.0,65.2427,65.2689,65.1816,65.1816,3900.0
2014-10-27 12:25:00,74.61,74.64,74.59,74.59,4200.0,65.1728,65.199,65.1554,65.1554,4200.0
2014-10-27 12:30:00,74.6,74.61,74.5,74.54,7800.0,65.1641,65.1728,65.0767,65.1117,7800.0
2014-10-27 12:35:00,74.57,74.63,74.56,74.58,2600.0,65.1379,65.1903,65.1291,65.1466,2600.0
2014-10-27 12:40:00,74.58,74.64,74.58,74.63,7600.0,65.1466,65.199,65.1466,65.1903,7600.0
2014-10-27 12:45:00,74.64,74.67,74.59,74.61,3700.0,65.199,65.2252,65.1554,65.1728,3700.0
2014-10-27 12:50:00,74.61,74.64,74.6,74.62,5100.0,65.1728,65.199,65.1641,65.1816,5100.0
2014-10-27 12:55:00,74.64,74.67,74.63,74.67,3400.0,65.199,65.2252,65.1903,65.2252,3400.0
2014-10-27 13:00:00,74.66,74.74,74.63,74.73,9600.0,65.2165,65.2864,65.1903,65.2776,9600.0
2014-10-27 13:05:00,74.73,74.73,74.68,74.68,4300.0,65.2776,65.2776,65.234,65.234,4300.0
2014-10-27 13:10:00,74.7,74.75,74.66,74.75,7800.0,65.2514,65.2951,65.2165,65.2951,7800.0
2014-10-27 13:15:00,74.75,74.75,74.69,74.74,5800.0,65.2951,65.2951,65.2427,65.2864,5800.0
2014-10-27 13:20:00,74.74,74.74,74.71,74.71,3100.0,65.2864,65.2864,65.2602,65.2602,3100.0
2014-10-27 13:25:00,74.7,74.7,74.61,74.63,2000.0,65.2514,65.2514,65.1728,65.1903,2000.0
2014-10-27 13:30:00,74.65,74.66,74.62,74.63,3600.0,65.2078,65.2165,65.1816,65.1903,3600.0
2014-10-27 13:35:00,74.62,74.62,74.58,74.58,5800.0,65.1816,65.1816,65.1466,65.1466,5800.0
2014-10-27 13:40:00,74.58,74.58,74.45,74.45,9800.0,65.1466,65.1466,65.0331,65.0331,9800.0
2014-10-27 13:45:00,74.44,74.48,74.43,74.46,8400.0,65.0243,65.0593,65.0156,65.0418,8400.0
2014-10-27 13:50:00,74.46,74.51,74.39,74.48,6700.0,65.0418,65.0855,64.9806,65.0593,6700.0
2014-10-27 13:55:00,74.49,74.56,74.49,74.54,3000.0,65.068,65.1291,65.068,65.1117,3000.0
2014-10-27 14:00:00,74.54,74.55,74.5,74.5,3800.0,65.1117,65.1204,65.0767,65.0767,3800.0
2014-10-27 14:05:00,74.49,74.58,74.48,74.57,3200.0,65.068,65.1466,65.0593,65.1379,3200.0
2014-10-27 14:10:00,74.57,74.61,74.56,74.58,8700.0,65.1379,65.1728,65.1291,65.1466,8700.0
2014-10-27 14:15:00,74.6,74.68,74.6,74.67,3600.0,65.1641,65.234,65.1641,65.2252,3600.0
2014-10-27 14:20:00,74.68,74.68,74.49,74.51,19400.0,65.234,65.234,65.068,65.0855,19400.0
2014-10-27 14:25:00,74.53,74.53,74.42,74.49,9800.0,65.1029,65.1029,65.0069,65.068,9800.0
2014-10-27 14:30:00,74.48,74.5,74.4,74.49,12400.0,65.0593,65.0767,64.9894,65.068,12400.0
2014-10-27 14:35:00,74.49,74.51,74.46,74.47,5800.0,65.068,65.0855,65.0418,65.0505,5800.0
2014-10-27 14:40:00,74.46,74.49,74.34,74.39,19300.0,65.0418,65.068,64.937,64.9806,19300.0
2014-10-27 14:45:00,74.38,74.45,74.36,74.44,26800.0,64.9719,65.0331,64.9544,65.0243,26800.0
2014-10-27 14:50:00,74.47,74.5,74.31,74.31,30200.0,65.0505,65.0767,64.9108,64.9108,30200.0
2014-10-27 14:55:00,74.3,74.32,74.25,74.32,19100.0,64.902,64.9195,64.8584,64.9195,19100.0
2014-10-27 15:00:00,74.32,74.41,74.32,74.4,8000.0,64.9195,64.9981,64.9195,64.9894,8000.0
2014-10-27 15:05:00,74.4,74.4,74.34,74.34,6300.0,64.9894,64.9894,64.937,64.937,6300.0
2014-10-27 15:10:00,74.34,74.37,74.33,74.37,6400.0,64.937,64.9632,64.9282,64.9632,6400.0
2014-10-27 15:15:00,74.37,74.46,74.37,74.46,11900.0,64.9632,65.0418,64.9632,65.0418,11900.0
2014-10-27 15:20:00,74.46,74.5,74.45,74.47,9200.0,65.0418,65.0767,65.0331,65.0505,9200.0
2014-10-27 15:25:00,74.48,74.5,74.44,74.44,10800.0,65.0593,65.0767,65.0243,65.0243,10800.0
2014-10-27 15:30:00,74.44,74.46,74.38,74.45,15200.0,65.0243,65.0418,64.9719,65.0331,15200.0
2014-10-27 15:35:00,74.46,74.49,74.42,74.45,14000.0,65.0418,65.068,65.0069,65.0331,14000.0
2014-10-27 15:40:00,74.45,74.57,74.42,74.54,19500.0,65.0331,65.1379,65.0069,65.1117,19500.0
2014-10-27 15:45:00,74.54,74.58,74.51,74.57,24300.0,65.1117,65.1466,65.0855,65.1379,24300.0
2014-10-27 15:50:00,74.57,74.57,74.5,74.57,34600.0,65.1379,65.1379,65.0767,65.1379,34600.0
2014-10-27 15:55:00,74.57,74.59,74.52,74.53,44500.0,65.1379,65.1554,65.0942,65.1029,44500.0
2014-10-28 09:30:00,74.86,74.95,74.42,74.87,27200.0,65.3912,65.4698,65.0069,65.3999,27200.0
2014-10-28 09:35:00,74.82,74.93,74.81,74.81,5100.0,65.3563,65.4523,65.3475,65.3475,5100.0
2014-10-28 09:40:00,74.8,74.87,74.47,74.54,33100.0,65.3388,65.3999,65.0505,65.1117,33100.0
2014-10-28 09:45:00,74.54,74.69,74.52,74.67,10300.0,65.1117,65.2427,65.0942,65.2252,10300.0
2014-10-28 09:50:00,74.7,74.88,74.7,74.82,9100.0,65.2514,65.4087,65.2514,65.3563,9100.0
2014-10-28 09:55:00,74.82,74.85,74.77,74.81,6100.0,65.3563,65.3825,65.3126,65.3475,6100.0
2014-10-28 10:00:00,74.85,75.13,74.81,75.13,18300.0,65.3825,65.627,65.3475,65.627,18300.0
2014-10-28 10:05:00,75.11,75.13,74.99,75.05,11200.0,65.6096,65.627,65.5048,65.5572,11200.0
2014-10-28 10:10:00,75.06,75.07,75.01,75.05,5700.0,65.5659,65.5746,65.5222,65.5572,5700.0
2014-10-28 10:15:00,75.04,75.09,75.0,75.01,5100.0,65.5484,65.5921,65.5135,65.5222,5100.0
2014-10-28 10:20:00,74.99,75.02,74.98,75.01,6100.0,65.5048,65.531,65.496,65.5222,6100.0
2014-10-28 10:25:00,75.03,75.05,74.97,75.05,15600.0,65.5397,65.5572,65.4873,65.5572,15600.0
2014-10-28 10:30:00,75.04,75.11,75.0,75.06,13100.0,65.5484,65.6096,65.5135,65.5659,13100.0
2014-10-28 10:35:00,75.07,75.07,74.99,75.06,4700.0,65.5746,65.5746,65.5048,65.5659,4700.0
2014-10-28 10:40:00,75.04,75.04,74.91,74.94,20400.0,65.5484,65.5484,65.4349,65.4611,20400.0
2014-10-28 10:45:00,74.94,74.96,74.81,74.83,10900.0,65.4611,65.4786,65.3475,65.365,10900.0
2014-10-28 10:50:00,74.84,74.85,74.81,74.85,2500.0,65.3737,65.3825,65.3475,65.3825,2500.0
2014-10-28 10:55:00,74.85,74.85,74.82,74.85,5900.0,65.3825,65.3825,65.3563,65.3825,5900.0
2014-10-28 11:00:00,74.85,74.9,74.85,74.86,11300.0,65.3825,65.4261,65.3825,65.3912,11300.0
2014-10-28 11:05:00,74.87,74.9,74.86,74.9,1100.0,65.3999,65.4261,65.3912,65.4261,1100.0
2014-10-28 11:10:00,74.89,74.9,74.88,74.9,10000.0,65.4174,65.4261,65.4087,65.4261,10000.0
2014-10-28 11:15:00,74.9,74.9,74.88,74.89,6900.0,65.4261,65.4261,65.4087,65.4174,6900.0
2014-10-28 11:20:00,74.9,74.91,74.87,74.87,4800.0,65.4261,65.4349,65.3999,65.3999,4800.0
2014-10-28 11:25:00,74.88,74.89,74.87,74.88,3900.0,65.4087,65.4174,65.3999,65.4087,3900.0
2014-10-28 11:30:00,74.89,74.9,74.87,74.87,5700.0,65.4174,65.4261,65.3999,65.3999,5700.0
2014-10-28 11:35:00,74.85,74.9,74.83,74.89,15600.0,65.3825,65.4261,65.365,65.4174,15600.0
2014-10-28 11:40:00,74.88,74.9,74.86,74.86,7000.0,65.4087,65.4261,65.3912,65.3912,7000.0
2014-10-28 11:45:00,74.86,74.88,74.82,74.82,3100.0,65.3912,65.4087,65.3563,65.3563,3100.0
2014-10-28 11:50:00,74.8,74.8,74.76,74.76,4500.0,65.3388,65.3388,65.3038,65.3038,4500.0
2014-10-28 11:55:00,74.76,74.77,74.65,74.65,6500.0,65.3038,65.3126,65.2078,65.2078,6500.0
2014-10-28 12:00:00,74.66,74.71,74.65,74.71,5200.0,65.2165,65.2602,65.2078,65.2602,5200.0
2014-10-28 12:05:00,74.71,74.74,74.71,74.74,3000.0,65.2602,65.2864,65.2602,65.2864,3000.0
2014-10-28 12:10:00,74.75,74.77,74.71,74.71,7100.0,65.2951,65.3126,65.2602,65.2602,7100.0
2014-10-28 12:15:00,74.69,74.78,74.69,74.76,13400.0,65.2427,65.3213,65.2427,65.3038,13400.0
2014-10-28 12:20:00,74.77,74.78,74.76,74.77,5600.0,65.3126,65.3213,65.3038,65.3126,5600.0
2014-10-28 12:25:00,74.77,74.77,74.73,74.74,3200.0,65.3126,65.3126,65.2776,65.2864,3200.0
2014-10-28 12:30:00,74.75,74.77,74.74,74.76,4100.0,65.2951,65.3126,65.2864,65.3038,4100.0
2014-10-28 12:35:00,74.76,74.76,74.69,74.69,3500.0,65.3038,65.3038,65.2427,65.2427,3500.0
2014-10-28 12:40:00,74.69,74.69,74.66,74.68,5100.0,65.2427,65.2427,65.2165,65.234,5100.0
2014-10-28 12:45:00,74.67,74.67,74.56,74.61,4100.0,65.2252,65.2252,65.1291,65.1728,4100.0
2014-10-28 12:50:00,74.6,74.66,74.6,74.66,4500.0,65.1641,65.2165,65.1641,65.2165,4500.0
2014-10-28 12:55:00,74.66,74.67,74.61,74.63,5600.0,65.2165,65.2252,65.1728,65.1903,5600.0
2014-10-28 13:00:00,74.64,74.74,74.64,74.73,5400.0,65.199,65.2864,65.199,65.2776,5400.0
2014-10-28 13:05:00,74.74,74.78,74.74,74.77,4500.0,65.2864,65.3213,65.2864,65.3126,4500.0
2014-10-28 13:10:00,74.77,74.79,74.76,74.76,4000.0,65.3126,65.3301,65.3038,65.3038,4000.0
2014-10-28 13:15:00,74.76,74.78,74.76,74.77,2100.0,65.3038,65.3213,65.3038,65.3126,2100.0
2014-10-28 13:20:00,74.77,74.8,74.76,74.79,3200.0,65.3126,65.3388,65.3038,65.3301,3200.0
2014-10-28 13:25:00,74.79,74.83,74.79,74.81,2300.0,65.3301,65.365,65.3301,65.3475,2300.0
2014-10-28 13:30:00,74.82,74.84,74.8,74.81,3300.0,65.3563,65.3737,65.3388,65.3475,3300.0
2014-10-28 13:35:00,74.81,74.84,74.8,74.84,3800.0,65.3475,65.3737,65.3388,65.3737,3800.0
2014-10-28 13:40:00,74.84,74.9,74.84,74.89,6100.0,65.3737,65.4261,65.3737,65.4174,6100.0
2014-10-28 13:45:00,74.88,74.91,74.86,74.87,6100.0,65.4087,65.4349,65.3912,65.3999,6100.0
2014-10-28 13:50:00,74.86,74.9,74.86,74.87,6900.0,65.3912,65.4261,65.3912,65.3999,6900.0
2014-10-28 13:55:00,74.86,74.88,74.84,74.87,3500.0,65.3912,65.4087,65.3737,65.3999,3500.0
2014-10-28 14:00:00,74.87,74.88,74.85,74.87,9900.0,65.3999,65.4087,65.3825,65.3999,9900.0
2014-10-28 14:05:00,74.85,74.86,74.83,74.84,3700.0,65.3825,65.3912,65.365,65.3737,3700.0
2014-10-28 14:10:00,74.83,74.86,74.81,74.86,6200.0,65.365,65.3912,65.3475,65.3912,6200.0
2014-10-28 14:15:00,74.85,74.86,74.82,74.82,4000.0,65.3825,65.3912,65.3563,65.3563,4000.0
2014-10-28 14:20:00,74.82,74.84,74.82,74.83,6300.0,65.3563,65.3737,65.3563,65.365,6300.0
2014-10-28 14:25:00,74.83,74.89,74.83,74.88,4000.0,65.365,65.4174,65.365,65.4087,4000.0
2014-10-28 14:30:00,74.89,74.93,74.89,74.92,6900.0,65.4174,65.4523,65.4174,65.4436,6900.0
2014-10-28 14:35:00,74.92,74.97,74.92,74.94,14200.0,65.4436,65.4873,65.4436,65.4611,14200.0
2014-10-28 14:40:00,74.95,74.95,74.89,74.92,5200.0,65.4698,65.4698,65.4174,65.4436,5200.0
2014-10-28 14:45:00,74.92,74.94,74.9,74.91,3900.0,65.4436,65.4611,65.4261,65.4349,3900.0
2014-10-28 14:50:00,74.92,74.92,74.88,74.89,4500.0,65.4436,65.4436,65.4087,65.4174,4500.0
2014-10-28 14:55:00,74.89,74.9,74.89,74.9,4500.0,65.4174,65.4261,65.4174,65.4261,4500.0
2014-10-28 15:00:00,74.89,75.03,74.89,75.02,22100.0,65.4174,65.5397,65.4174,65.531,22100.0
2014-10-28 15:05:00,75.02,75.06,75.01,75.03,11100.0,65.531,65.5659,65.5222,65.5397,11100.0
2014-10-28 15:10:00,75.03,75.07,75.03,75.07,9300.0,65.5397,65.5746,65.5397,65.5746,9300.0
2014-10-28 15:15:00,75.06,75.11,75.06,75.09,6600.0,65.5659,65.6096,65.5659,65.5921,6600.0
2014-10-28 15:20:00,75.09,75.09,75.06,75.06,13000.0,65.5921,65.5921,65.5659,65.5659,13000.0
2014-10-28 15:25:00,75.06,75.11,75.04,75.1,12900.0,65.5659,65.6096,65.5484,65.6008,12900.0
2014-10-28 15:30:00,75.11,75.14,75.08,75.09,14800.0,65.6096,65.6358,65.5834,65.5921,14800.0
2014-10-28 15:35:00,75.09,75.1,75.07,75.07,18300.0,65.5921,65.6008,65.5746,65.5746,18300.0
2014-10-28 15:40:00,75.07,75.07,75.01,75.04,30600.0,65.5746,65.5746,65.5222,65.5484,30600.0
2014-10-28 15:45:00,75.03,75.04,74.95,74.97,40800.0,65.5397,65.5484,65.4698,65.4873,40800.0
2014-10-28 15:50:00,74.97,75.03,74.97,75.03,29900.0,65.4873,65.5397,65.4873,65.5397,29900.0
2014-10-28 15:55:00,75.04,75.09,75.03,75.07,35800.0,65.5484,65.5921,65.5397,65.5746,35800.0
2014-10-29 09:30:00,75.04,75.16,74.86,74.86,18300.0,65.5484,65.6533,65.3912,65.3912,18300.0
2014-10-29 09:35:00,74.93,75.23,74.93,75.17,7700.0,65.4523,65.7144,65.4523,65.662,7700.0
2014-10-29 09:40:00,75.17,75.2,75.07,75.11,3100.0,65.662,65.6882,65.5746,65.6096,3100.0
2014-10-29 09:45:00,75.08,75.16,74.99,75.04,5500.0,65.5834,65.6533,65.5048,65.5484,5500.0
2014-10-29 09:50:00,75.07,75.2,75.01,75.16,29600.0,65.5746,65.6882,65.5222,65.6533,29600.0
2014-10-29 09:55:00,75.14,75.32,75.07,75.26,5800.0,65.6358,65.793,65.5746,65.7406,5800.0
2014-10-29 10:00:00,75.3,75.41,75.29,75.32,7300.0,65.7755,65.8716,65.7668,65.793,7300.0
2014-10-29 10:05:00,75.31,75.32,75.25,75.25,2500.0,65.7843,65.793,65.7319,65.7319,2500.0
2014-10-29 10:10:00,75.24,75.25,75.13,75.22,6700.0,65.7231,65.7319,65.627,65.7057,6700.0
2014-10-29 10:15:00,75.22,75.31,75.22,75.25,3100.0,65.7057,65.7843,65.7057,65.7319,3100.0
2014-10-29 10:20:00,75.26,75.28,75.22,75.27,7600.0,65.7406,65.7581,65.7057,65.7493,7600.0
2014-10-29 10:25:00,75.24,75.29,75.19,75.19,13100.0,65.7231,65.7668,65.6795,65.6795,13100.0
2014-10-29 10:30:00,75.2,75.33,75.19,75.29,4700.0,65.6882,65.8018,65.6795,65.7668,4700.0
2014-10-29 10:35:00,75.28,75.33,75.24,75.24,3100.0,65.7581,65.8018,65.7231,65.7231,3100.0
2014-10-29 10:40:00,75.26,75.31,75.22,75.31,2700.0,65.7406,65.7843,65.7057,65.7843,2700.0
2014-10-29 10:45:00,75.3,75.31,75.13,75.13,4100.0,65.7755,65.7843,65.627,65.627,4100.0
2014-10-29 10:50:00,75.15,75.17,75.13,75.16,2000.0,65.6445,65.662,65.627,65.6533,2000.0
2014-10-29 10:55:00,75.16,75.17,75.09,75.13,4800.0,65.6533,65.662,65.5921,65.627,4800.0
2014-10-29 11:00:00,75.13,75.16,75.05,75.07,8200.0,65.627,65.6533,65.5572,65.5746,8200.0
2014-10-29 11:05:00,75.07,75.1,75.04,75.04,5000.0,65.5746,65.6008,65.5484,65.5484,5000.0
2014-10-29 11:10:00,75.06,75.08,75.02,75.02,2200.0,65.5659,65.5834,65.531,65.531,2200.0
2014-10-29 11:15:00,75.0,75.02,74.97,74.99,4000.0,65.5135,65.531,65.4873,65.5048,4000.0
2014-10-29 11:20:00,74.99,75.05,74.99,75.05,3900.0,65.5048,65.5572,65.5048,65.5572,3900.0
2014-10-29 11:25:00,75.05,75.09,74.94,74.96,18400.0,65.5572,65.5921,65.4611,65.4786,18400.0
2014-10-29 11:30:00,74.96,74.98,74.93,74.95,6200.0,65.4786,65.496,65.4523,65.4698,6200.0
2014-10-29 11:35:00,74.95,74.98,74.9,74.97,5500.0,65.4698,65.496,65.4261,65.4873,5500.0
2014-10-29 11:40:00,74.96,74.97,74.89,74.94,13200.0,65.4786,65.4873,65.4174,65.4611,13200.0
2014-10-29 11:45:00,74.94,74.97,74.91,74.93,4600.0,65.4611,65.4873,65.4349,65.4523,4600.0
2014-10-29 11:50:00,74.92,74.94,74.91,74.91,3200.0,65.4436,65.4611,65.4349,65.4349,3200.0
2014-10-29 11:55:00,74.92,74.93,74.84,74.9,5100.0,65.4436,65.4523,65.3737,65.4261,5100.0
2014-10-29 12:00:00,74.91,74.91,74.78,74.78,7700.0,65.4349,65.4349,65.3213,65.3213,7700.0
2014-10-29 12:05:00,74.79,74.89,74.79,74.88,6900.0,65.3301,65.4174,65.3301,65.4087,6900.0
2014-10-29 12:10:00,74.87,74.96,74.86,74.95,6900.0,65.3999,65.4786,65.3912,65.4698,6900.0
2014-10-29 12:15:00,74.94,74.97,74.9,74.9,10400.0,65.4611,65.4873,65.4261,65.4261,10400.0
2014-10-29 12:20:00,74.9,74.9,74.85,74.88,3400.0,65.4261,65.4261,65.3825,65.4087,3400.0
2014-10-29 12:25:00,74.88,74.89,74.81,74.81,4700.0,65.4087,65.4174,65.3475,65.3475,4700.0
2014-10-29 12:30:00,74.8,74.84,74.79,74.84,4800.0,65.3388,65.3737,65.3301,65.3737,4800.0
2014-10-29 12:35:00,74.83,74.94,74.83,74.91,5900.0,65.365,65.4611,65.365,65.4349,5900.0
2014-10-29 12:40:00,74.92,74.95,74.89,74.92,6800.0,65.4436,65.4698,65.4174,65.4436,6800.0
2014-10-29 12:45:00,74.92,74.97,74.9,74.94,9400.0,65.4436,65.4873,65.4261,65.4611,9400.0
2014-10-29 12:50:00,74.94,74.95,74.89,74.95,4400.0,65.4611,65.4698,65.4174,65.4698,4400.0
2014-10-29 12:55:00,74.95,74.99,74.93,74.97,6300.0,65.4698,65.5048,65.4523,65.4873,6300.0
2014-10-29 13:00:00,74.97,74.97,74.94,74.96,4500.0,65.4873,65.4873,65.4611,65.4786,4500.0
2014-10-29 13:05:00,74.95,74.96,74.85,74.86,4400.0,65.4698,65.4786,65.3825,65.3912,4400.0
2014-10-29 13:10:00,74.86,74.93,74.85,74.93,4300.0,65.3912,65.4523,65.3825,65.4523,4300.0
2014-10-29 13:15:00,74.94,74.94,74.89,74.9,2900.0,65.4611,65.4611,65.4174,65.4261,2900.0
2014-10-29 13:20:00,74.9,74.94,74.9,74.94,4700.0,65.4261,65.4611,65.4261,65.4611,4700.0
2014-10-29 13:25:00,74.95,74.96,74.92,74.96,4900.0,65.4698,65.4786,65.4436,65.4786,4900.0
2014-10-29 13:30:00,74.97,74.97,74.92,74.92,5300.0,65.4873,65.4873,65.4436,65.4436,5300.0
2014-10-29 13:35:00,74.92,74.93,74.81,74.81,4500.0,65.4436,65.4523,65.3475,65.3475,4500.0
2014-10-29 13:40:00,74.8,74.82,74.78,74.78,4600.0,65.3388,65.3563,65.3213,65.3213,4600.0
2014-10-29 13:45:00,74.78,74.84,74.75,74.82,4700.0,65.3213,65.3737,65.2951,65.3563,4700.0
2014-10-29 13:50:00,74.82,74.92,74.8,74.89,6400.0,65.3563,65.4436,65.3388,65.4174,6400.0
2014-10-29 13:55:00,74.9,74.97,74.89,74.94,6200.0,65.4261,65.4873,65.4174,65.4611,6200.0
2014-10-29 14:00:00,74.93,74.93,74.61,74.66,16200.0,65.4523,65.4523,65.1728,65.2165,16200.0
2014-10-29 14:05:00,74.65,74.73,74.52,74.69,9600.0,65.2078,65.2776,65.0942,65.2427,9600.0
2014-10-29 14:10:00,74.7,74.75,74.59,74.61,7000.0,65.2514,65.2951,65.1554,65.1728,7000.0
2014-10-29 14:15:00,74.56,74.58,74.39,74.48,9900.0,65.1291,65.1466,64.9806,65.0593,9900.0
2014-10-29 14:20:00,74.53,74.75,74.51,74.73,13800.0,65.1029,65.2951,65.0855,65.2776,13800.0
2014-10-29 14:25:00,74.76,74.81,74.67,74.77,13800.0,65.3038,65.3475,65.2252,65.3126,13800.0
2014-10-29 14:30:00,74.77,74.84,74.67,74.79,12600.0,65.3126,65.3737,65.2252,65.3301,12600.0
2014-10-29 14:35:00,74.81,74.86,74.74,74.74,10300.0,65.3475,65.3912,65.2864,65.2864,10300.0
2014-10-29 14:40:00,74.74,74.87,74.74,74.75,9200.0,65.2864,65.3999,65.2864,65.2951,9200.0
2014-10-29 14:45:00,74.78,74.8,74.62,74.67,11300.0,65.3213,65.3388,65.1816,65.2252,11300.0
2014-10-29 14:50:00,74.67,74.67,74.57,74.66,6400.0,65.2252,65.2252,65.1379,65.2165,6400.0
2014-10-29 14:55:00,74.66,74.83,74.65,74.8,11800.0,65.2165,65.365,65.2078,65.3388,11800.0
2014-10-29 15:00:00,74.8,74.84,74.73,74.75,13700.0,65.3388,65.3737,65.2776,65.2951,13700.0
2014-10-29 15:05:00,74.75,74.75,74.51,74.54,25500.0,65.2951,65.2951,65.0855,65.1117,25500.0
2014-10-29 15:10:00,74.55,74.6,74.46,74.56,35600.0,65.1204,65.1641,65.0418,65.1291,35600.0
2014-10-29 15:15:00,74.57,74.68,74.51,74.68,39300.0,65.1379,65.234,65.0855,65.234,39300.0
2014-10-29 15:20:00,74.7,74.73,74.6,74.66,11000.0,65.2514,65.2776,65.1641,65.2165,11000.0
2014-10-29 15:25:00,74.66,74.71,74.61,74.68,12500.0,65.2165,65.2602,65.1728,65.234,12500.0
2014-10-29 15:30:00,74.69,74.91,74.69,74.8,26100.0,65.2427,65.4349,65.2427,65.3388,26100.0
2014-10-29 15:35:00,74.77,74.88,74.75,74.88,18000.0,65.3126,65.4087,65.2951,65.4087,18000.0
2014-10-29 15:40:00,74.88,74.92,74.84,74.84,19400.0,65.4087,65.4436,65.3737,65.3737,19400.0
2014-10-29 15:45:00,74.86,74.9,74.82,74.82,43200.0,65.3912,65.4261,65.3563,65.3563,43200.0
2014-10-29 15:50:00,74.83,74.86,74.76,74.77,30000.0,65.365,65.3912,65.3038,65.3126,30000.0
2014-10-29 15:55:00,74.77,74.79,74.67,74.72,90100.0,65.3126,65.3301,65.2252,65.2689,90100.0
2014-10-30 09:30:00,74.55,74.7,74.27,74.27,15900.0,65.1204,65.2514,64.8758,64.8758,15900.0
2014-10-30 09:35:00,74.31,74.56,74.31,74.38,7400.0,64.9108,65.1291,64.9108,64.9719,7400.0
2014-10-30 09:40:00,74.38,74.38,74.22,74.26,9100.0,64.9719,64.9719,64.8322,64.8671,9100.0
2014-10-30 09:45:00,74.26,74.4,74.26,74.37,9600.0,64.8671,64.9894,64.8671,64.9632,9600.0
2014-10-30 09:50:00,74.37,74.38,74.3,74.31,6900.0,64.9632,64.9719,64.902,64.9108,6900.0
2014-10-30 09:55:00,74.34,74.34,74.14,74.14,12900.0,64.937,64.937,64.7623,64.7623,12900.0
2014-10-30 10:00:00,74.1,74.26,74.1,74.2,13400.0,64.7273,64.8671,64.7273,64.8147,13400.0
2014-10-30 10:05:00,74.2,74.27,74.17,74.17,7600.0,64.8147,64.8758,64.7885,64.7885,7600.0
2014-10-30 10:10:00,74.16,74.3,74.13,74.3,11700.0,64.7797,64.902,64.7535,64.902,11700.0
2014-10-30 10:15:00,74.28,74.34,74.22,74.28,14900.0,64.8846,64.937,64.8322,64.8846,14900.0
2014-10-30 10:20:00,74.3,74.3,74.1,74.12,45500.0,64.902,64.902,64.7273,64.7448,45500.0
2014-10-30 10:25:00,74.13,74.17,74.08,74.08,9000.0,64.7535,64.7885,64.7099,64.7099,9000.0
2014-10-30 10:30:00,74.07,74.17,74.07,74.17,12600.0,64.7011,64.7885,64.7011,64.7885,12600.0
2014-10-30 10:35:00,74.19,74.19,74.11,74.15,10000.0,64.8059,64.8059,64.7361,64.771,10000.0
2014-10-30 10:40:00,74.14,74.18,74.13,74.18,8100.0,64.7623,64.7972,64.7535,64.7972,8100.0
2014-10-30 10:45:00,74.19,74.25,74.15,74.15,6500.0,64.8059,64.8584,64.771,64.771,6500.0
2014-10-30 10:50:00,74.17,74.26,74.17,74.26,4500.0,64.7885,64.8671,64.7885,64.8671,4500.0
2014-10-30 10:55:00,74.25,74.39,74.25,74.39,4900.0,64.8584,64.9806,64.8584,64.9806,4900.0
2014-10-30 11:00:00,74.4,74.48,74.4,74.44,4500.0,64.9894,65.0593,64.9894,65.0243,4500.0
2014-10-30 11:05:00,74.44,74.44,74.39,74.4,5600.0,65.0243,65.0243,64.9806,64.9894,5600.0
2014-10-30 11:10:00,74.4,74.43,74.38,74.4,6800.0,64.9894,65.0156,64.9719,64.9894,6800.0
2014-10-30 11:15:00,74.4,74.47,74.4,74.45,7200.0,64.9894,65.0505,64.9894,65.0331,7200.0
2014-10-30 11:20:00,74.45,74.49,74.39,74.39,6300.0,65.0331,65.068,64.9806,64.9806,6300.0
2014-10-30 11:25:00,74.4,74.4,74.32,74.33,13400.0,64.9894,64.9894,64.9195,64.9282,13400.0
2014-10-30 11:30:00,74.34,74.36,74.3,74.35,8800.0,64.937,64.9544,64.902,64.9457,8800.0
2014-10-30 11:35:00,74.36,74.39,74.32,74.35,14100.0,64.9544,64.9806,64.9195,64.9457,14100.0
2014-10-30 11:40:00,74.33,74.51,74.33,74.51,9900.0,64.9282,65.0855,64.9282,65.0855,9900.0
2014-10-30 11:45:00,74.51,74.56,74.51,74.53,9000.0,65.0855,65.1291,65.0855,65.1029,9000.0
2014-10-30 11:50:00,74.53,74.62,74.52,74.61,22000.0,65.1029,65.1816,65.0942,65.1728,22000.0
2014-10-30 11:55:00,74.6,74.68,74.6,74.64,4500.0,65.1641,65.234,65.1641,65.199,4500.0
2014-10-30 12:00:00,74.64,74.69,74.6,74.6,16600.0,65.199,65.2427,65.1641,65.1641,16600.0
2014-10-30 12:05:00,74.6,74.62,74.56,74.58,16700.0,65.1641,65.1816,65.1291,65.1466,16700.0
2014-10-30 12:10:00,74.58,74.65,74.54,74.61,7400.0,65.1466,65.2078,65.1117,65.1728,7400.0
2014-10-30 12:15:00,74.62,74.63,74.55,74.63,4100.0,65.1816,65.1903,65.1204,65.1903,4100.0
2014-10-30 12:20:00,74.59,74.64,74.59,74.6,4400.0,65.1554,65.199,65.1554,65.1641,4400.0
2014-10-30 12:25:00,74.61,74.63,74.58,74.6,6300.0,65.1728,65.1903,65.1466,65.1641,6300.0
2014-10-30 12:30:00,74.62,74.67,74.62,74.67,5800.0,65.1816,65.2252,65.1816,65.2252,5800.0
2014-10-30 12:35:00,74.65,74.65,74.63,74.63,2700.0,65.2078,65.2078,65.1903,65.1903,2700.0
2014-10-30 12:40:00,74.63,74.65,74.61,74.62,3000.0,65.1903,65.2078,65.1728,65.1816,3000.0
2014-10-30 12:45:00,74.63,74.65,74.61,74.61,4300.0,65.1903,65.2078,65.1728,65.1728,4300.0
2014-10-30 12:50:00,74.6,74.63,74.59,74.62,5900.0,65.1641,65.1903,65.1554,65.1816,5900.0
2014-10-30 12:55:00,74.63,74.63,74.58,74.62,9500.0,65.1903,65.1903,65.1466,65.1816,9500.0
2014-10-30 13:00:00,74.63,74.66,74.59,74.6,8900.0,65.1903,65.2165,65.1554,65.1641,8900.0
2014-10-30 13:05:00,74.59,74.62,74.56,74.62,6200.0,65.1554,65.1816,65.1291,65.1816,6200.0
2014-10-30 13:10:00,74.63,74.63,74.61,74.63,1000.0,65.1903,65.1903,65.1728,65.1903,1000.0
2014-10-30 13:15:00,74.63,74.81,74.63,74.73,5500.0,65.1903,65.3475,65.1903,65.2776,5500.0
2014-10-30 13:20:00,74.75,74.8,74.73,74.79,1800.0,65.2951,65.3388,65.2776,65.3301,1800.0
2014-10-30 13:25:00,74.79,74.81,74.75,74.8,2300.0,65.3301,65.3475,65.2951,65.3388,2300.0
2014-10-30 13:30:00,74.81,74.83,74.72,74.72,5500.0,65.3475,65.365,65.2689,65.2689,5500.0
2014-10-30 13:35:00,74.75,74.83,74.68,74.81,10300.0,65.2951,65.365,65.234,65.3475,10300.0
2014-10-30 13:40:00,74.84,74.86,74.72,74.85,6200.0,65.3737,65.3912,65.2689,65.3825,6200.0
2014-10-30 13:45:00,74.88,74.9,74.7,74.88,5400.0,65.4087,65.4261,65.2514,65.4087,5400.0
2014-10-30 13:50:00,74.87,74.94,74.87,74.93,7000.0,65.3999,65.4611,65.3999,65.4523,7000.0
2014-10-30 13:55:00,74.95,75.02,74.95,75.0,3400.0,65.4698,65.531,65.4698,65.5135,3400.0
2014-10-30 14:00:00,75.0,75.09,75.0,75.09,17000.0,65.5135,65.5921,65.5135,65.5921,17000.0
2014-10-30 14:05:00,75.08,75.12,75.03,75.11,10600.0,65.5834,65.6183,65.5397,65.6096,10600.0
2014-10-30 14:10:00,75.11,75.14,75.08,75.11,10100.0,65.6096,65.6358,65.5834,65.6096,10100.0
2014-10-30 14:15:00,75.1,75.13,75.07,75.07,11800.0,65.6008,65.627,65.5746,65.5746,11800.0
2014-10-30 14:20:00,75.05,75.06,75.0,75.06,5000.0,65.5572,65.5659,65.5135,65.5659,5000.0
2014-10-30 14:25:00,75.06,75.06,75.03,75.03,6600.0,65.5659,65.5659,65.5397,65.5397,6600.0
2014-10-30 14:30:00,75.04,75.04,74.97,74.99,5200.0,65.5484,65.5484,65.4873,65.5048,5200.0
2014-10-30 14:35:00,75.0,75.01,74.95,74.99,10900.0,65.5135,65.5222,65.4698,65.5048,10900.0
2014-10-30 14:40:00,74.98,75.04,74.98,75.04,3900.0,65.496,65.5484,65.496,65.5484,3900.0
2014-10-30 14:45:00,75.05,75.05,74.92,74.92,5900.0,65.5572,65.5572,65.4436,65.4436,5900.0
2014-10-30 14:50:00,74.9,74.9,74.8,74.8,5200.0,65.4261,65.4261,65.3388,65.3388,5200.0
2014-10-30 14:55:00,74.78,74.78,74.67,74.71,6900.0,65.3213,65.3213,65.2252,65.2602,6900.0
2014-10-30 15:00:00,74.7,74.73,74.68,74.68,9100.0,65.2514,65.2776,65.234,65.234,9100.0
2014-10-30 15:05:00,74.68,74.75,74.66,74.7,8900.0,65.234,65.2951,65.2165,65.2514,8900.0
2014-10-30 15:10:00,74.7,74.81,74.7,74.78,3900.0,65.2514,65.3475,65.2514,65.3213,3900.0
2014-10-30 15:15:00,74.78,74.81,74.73,74.79,6800.0,65.3213,65.3475,65.2776,65.3301,6800.0
2014-10-30 15:20:00,74.79,74.81,74.78,74.79,6900.0,65.3301,65.3475,65.3213,65.3301,6900.0
2014-10-30 15:25:00,74.78,74.78,74.7,74.75,9400.0,65.3213,65.3213,65.2514,65.2951,9400.0
2014-10-30 15:30:00,74.76,74.82,74.73,74.82,9800.0,65.3038,65.3563,65.2776,65.3563,9800.0
2014-10-30 15:35:00,74.81,74.83,74.78,74.81,9500.0,65.3475,65.365,65.3213,65.3475,9500.0
2014-10-30 15:40:00,74.81,74.84,74.77,74.82,13000.0,65.3475,65.3737,65.3126,65.3563,13000.0
2014-10-30 15:45:00,74.82,74.9,74.81,74.88,17100.0,65.3563,65.4261,65.3475,65.4087,17100.0
2014-10-30 15:50:00,74.89,74.94,74.88,74.92,22100.0,65.4174,65.4611,65.4087,65.4436,22100.0
2014-10-30 15:55:00,74.93,74.98,74.91,74.93,49700.0,65.4523,65.496,65.4349,65.4523,49700.0
2014-10-31 09:30:00,75.51,75.67,75.23,75.25,50000.0,65.959,66.0987,65.7144,65.7319,50000.0
2014-10-31 09:35:00,75.31,75.32,75.03,75.09,16200.0,65.7843,65.793,65.5397,65.5921,16200.0
2014-10-31 09:40:00,75.14,75.14,74.89,74.95,20600.0,65.6358,65.6358,65.4174,65.4698,20600.0
2014-10-31 09:45:00,74.96,75.09,74.9,75.06,11700.0,65.4786,65.5921,65.4261,65.5659,11700.0
2014-10-31 09:50:00,75.03,75.08,74.96,75.08,6500.0,65.5397,65.5834,65.4786,65.5834,6500.0
2014-10-31 09:55:00,75.06,75.22,75.02,75.2,12300.0,65.5659,65.7057,65.531,65.6882,12300.0
2014-10-31 10:00:00,75.22,75.35,75.12,75.27,22600.0,65.7057,65.8192,65.6183,65.7493,22600.0
2014-10-31 10:05:00,75.31,75.41,75.31,75.34,17000.0,65.7843,65.8716,65.7843,65.8105,17000.0
2014-10-31 10:10:00,75.32,75.54,75.3,75.51,11800.0,65.793,65.9852,65.7755,65.959,11800.0
2014-10-31 10:15:00,75.51,75.54,75.46,75.53,7800.0,65.959,65.9852,65.9153,65.9765,7800.0
2014-10-31 10:20:00,75.56,75.58,75.51,75.56,7700.0,66.0027,66.0201,65.959,66.0027,7700.0
2014-10-31 10:25:00,75.54,75.64,75.54,75.63,26200.0,65.9852,66.0725,65.9852,66.0638,26200.0
2014-10-31 10:30:00,75.64,75.69,75.56,75.56,9300.0,66.0725,66.1162,66.0027,66.0027,9300.0
2014-10-31 10:35:00,75.57,75.61,75.52,75.52,5300.0,66.0114,66.0463,65.9677,65.9677,5300.0
2014-10-31 10:40:00,75.53,75.57,75.47,75.5,14200.0,65.9765,66.0114,65.924,65.9502,14200.0
2014-10-31 10:45:00,75.49,75.5,75.44,75.44,7800.0,65.9415,65.9502,65.8978,65.8978,7800.0
2014-10-31 10:50:00,75.46,75.53,75.46,75.49,6200.0,65.9153,65.9765,65.9153,65.9415,6200.0
2014-10-31 10:55:00,75.49,75.54,75.49,75.5,7900.0,65.9415,65.9852,65.9415,65.9502,7900.0
2014-10-31 11:00:00,75.51,75.51,75.4,75.4,5600.0,65.959,65.959,65.8629,65.8629,5600.0
2014-10-31 11:05:00,75.38,75.41,75.31,75.32,22000.0,65.8454,65.8716,65.7843,65.793,22000.0
2014-10-31 11:10:00,75.33,75.35,75.29,75.3,9300.0,65.8018,65.8192,65.7668,65.7755,9300.0
2014-10-31 11:15:00,75.3,75.31,75.28,75.28,4200.0,65.7755,65.7843,65.7581,65.7581,4200.0
2014-10-31 11:20:00,75.29,75.31,75.16,75.16,23700.0,65.7668,65.7843,65.6533,65.6533,23700.0
2014-10-31 11:25:00,75.17,75.19,75.16,75.17,9400.0,65.662,65.6795,65.6533,65.662,9400.0
2014-10-31 11:30:00,75.16,75.17,75.09,75.13,38100.0,65.6533,65.662,65.5921,65.627,38100.0
2014-10-31 11:35:00,75.13,75.18,75.09,75.09,9400.0,65.627,65.6707,65.5921,65.5921,9400.0
2014-10-31 11:40:00,75.1,75.1,75.05,75.07,7800.0,65.6008,65.6008,65.5572,65.5746,7800.0
2014-10-31 11:45:00,75.08,75.15,75.08,75.12,8300.0,65.5834,65.6445,65.5834,65.6183,8300.0
2014-10-31 11:50:00,75.12,75.15,75.04,75.06,8700.0,65.6183,65.6445,65.5484,65.5659,8700.0
2014-10-31 11:55:00,75.06,75.08,75.02,75.03,9700.0,65.5659,65.5834,65.531,65.5397,9700.0
2014-10-31 12:00:00,75.04,75.07,75.03,75.04,4900.0,65.5484,65.5746,65.5397,65.5484,4900.0
2014-10-31 12:05:00,75.04,75.05,75.01,75.01,11200.0,65.5484,65.5572,65.5222,65.5222,11200.0
2014-10-31 12:10:00,75.02,75.03,74.97,74.97,7300.0,65.531,65.5397,65.4873,65.4873,7300.0
2014-10-31 12:15:00,74.97,74.98,74.89,74.89,13600.0,65.4873,65.496,65.4174,65.4174,13600.0
2014-10-31 12:20:00,74.89,74.92,74.88,74.91,6600.0,65.4174,65.4436,65.4087,65.4349,6600.0
2014-10-31 12:25:00,74.9,74.96,74.9,74.95,4200.0,65.4261,65.4786,65.4261,65.4698,4200.0
2014-10-31 12:30:00,74.96,75.06,74.96,75.05,7700.0,65.4786,65.5659,65.4786,65.5572,7700.0
2014-10-31 12:35:00,75.06,75.1,75.06,75.08,10100.0,65.5659,65.6008,65.5659,65.5834,10100.0
2014-10-31 12:40:00,75.08,75.08,74.99,75.03,9100.0,65.5834,65.5834,65.5048,65.5397,9100.0
2014-10-31 12:45:00,75.04,75.07,75.04,75.06,3900.0,65.5484,65.5746,65.5484,65.5659,3900.0
2014-10-31 12:50:00,75.05,75.07,75.04,75.07,5500.0,65.5572,65.5746,65.5484,65.5746,5500.0
2014-10-31 12:55:00,75.08,75.12,75.08,75.1,5800.0,65.5834,65.6183,65.5834,65.6008,5800.0
2014-10-31 13:00:00,75.11,75.14,75.01,75.01,9600.0,65.6096,65.6358,65.5222,65.5222,9600.0
2014-10-31 13:05:00,75.01,75.07,74.99,75.07,6100.0,65.5222,65.5746,65.5048,65.5746,6100.0
2014-10-31 13:10:00,75.08,75.12,75.08,75.12,3700.0,65.5834,65.6183,65.5834,65.6183,3700.0
2014-10-31 13:15:00,75.11,75.14,75.09,75.09,6500.0,65.6096,65.6358,65.5921,65.5921,6500.0
2014-10-31 13:20:00,75.09,75.14,75.05,75.09,18800.0,65.5921,65.6358,65.5572,65.5921,18800.0
2014-10-31 13:25:00,75.09,75.13,75.09,75.12,9700.0,65.5921,65.627,65.5921,65.6183,9700.0
2014-10-31 13:30:00,75.13,75.13,75.04,75.04,9600.0,65.627,65.627,65.5484,65.5484,9600.0
2014-10-31 13:35:00,75.03,75.11,75.03,75.11,8500.0,65.5397,65.6096,65.5397,65.6096,8500.0
2014-10-31 13:40:00,75.11,75.16,75.1,75.12,7400.0,65.6096,65.6533,65.6008,65.6183,7400.0
2014-10-31 13:45:00,75.11,75.12,75.05,75.07,10900.0,65.6096,65.6183,65.5572,65.5746,10900.0
2014-10-31 13:50:00,75.07,75.08,74.97,74.98,9200.0,65.5746,65.5834,65.4873,65.496,9200.0
2014-10-31 13:55:00,74.98,75.03,74.98,75.03,9300.0,65.496,65.5397,65.496,65.5397,9300.0
2014-10-31 14:00:00,75.02,75.08,75.02,75.04,8600.0,65.531,65.5834,65.531,65.5484,8600.0
2014-10-31 14:05:00,75.04,75.08,75.03,75.03,15200.0,65.5484,65.5834,65.5397,65.5397,15200.0
2014-10-31 14:10:00,75.04,75.08,75.04,75.08,11200.0,65.5484,65.5834,65.5484,65.5834,11200.0
2014-10-31 14:15:00,75.07,75.08,75.04,75.06,14900.0,65.5746,65.5834,65.5484,65.5659,14900.0
2014-10-31 14:20:00,75.06,75.09,75.06,75.06,11900.0,65.5659,65.5921,65.5659,65.5659,11900.0
2014-10-31 14:25:00,75.07,75.08,75.01,75.01,14000.0,65.5746,65.5834,65.5222,65.5222,14000.0
2014-10-31 14:30:00,75.0,75.02,74.99,74.99,14400.0,65.5135,65.531,65.5048,65.5048,14400.0
2014-10-31 14:35:00,74.99,75.0,74.94,74.95,12900.0,65.5048,65.5135,65.4611,65.4698,12900.0
2014-10-31 14:40:00,74.95,75.0,74.94,74.98,12900.0,65.4698,65.5135,65.4611,65.496,12900.0
2014-10-31 14:45:00,74.98,74.99,74.91,74.93,13800.0,65.496,65.5048,65.4349,65.4523,13800.0
2014-10-31 14:50:00,74.93,74.97,74.93,74.95,9100.0,65.4523,65.4873,65.4523,65.4698,9100.0
2014-10-31 14:55:00,74.94,74.95,74.92,74.92,20400.0,65.4611,65.4698,65.4436,65.4436,20400.0
2014-10-31 15:00:00,74.92,74.93,74.89,74.91,13800.0,65.4436,65.4523,65.4174,65.4349,13800.0
2014-10-31 15:05:00,74.9,74.91,74.9,74.91,11700.0,65.4261,65.4349,65.4261,65.4349,11700.0
2014-10-31 15:10:00,74.91,74.91,74.9,74.91,11500.0,65.4349,65.4349,65.4261,65.4349,11500.0
2014-10-31 15:15:00,74.91,74.92,74.91,74.91,8500.0,65.4349,65.4436,65.4349,65.4349,8500.0
2014-10-31 15:20:00,74.91,74.92,74.85,74.87,17800.0,65.4349,65.4436,65.3825,65.3999,17800.0
2014-10-31 15:25:00,74.87,74.99,74.87,74.98,11100.0,65.3999,65.5048,65.3999,65.496,11100.0
2014-10-31 15:30:00,74.99,75.05,74.98,75.03,19000.0,65.5048,65.5572,65.496,65.5397,19000.0
2014-10-31 15:35:00,75.03,75.06,75.02,75.05,13800.0,65.5397,65.5659,65.531,65.5572,13800.0
2014-10-31 15:40:00,75.05,75.08,75.03,75.06,27700.0,65.5572,65.5834,65.5397,65.5659,27700.0
2014-10-31 15:45:00,75.05,75.11,75.01,75.03,91000.0,65.5572,65.6096,65.5222,65.5397,91000.0
2014-10-31 15:50:00,75.02,75.04,75.0,75.03,38700.0,65.531,65.5484,65.5135,65.5397,38700.0
2014-10-31 15:55:00,75.03,75.21,75.03,75.17,76500.0,65.5397,65.6969,65.5397,65.662,76500.0
2014-11-03 09:30:00,75.4,75.56,75.2,75.43,33500.0,65.8629,66.0027,65.6882,65.8891,33500.0
2014-11-03 09:35:00,75.4,75.62,75.32,75.54,28600.0,65.8629,66.0551,65.793,65.9852,28600.0
2014-11-03 09:40:00,75.58,75.59,75.4,75.49,46700.0,66.0201,66.0289,65.8629,65.9415,46700.0
2014-11-03 09:45:00,75.52,75.63,75.41,75.42,50800.0,65.9677,66.0638,65.8716,65.8804,50800.0
2014-11-03 09:50:00,75.42,75.68,75.39,75.68,38500.0,65.8804,66.1075,65.8542,66.1075,38500.0
2014-11-03 09:55:00,75.69,75.81,75.66,75.78,33800.0,66.1162,66.221,66.09,66.1948,33800.0
2014-11-03 10:00:00,75.82,75.97,75.77,75.83,15400.0,66.2298,66.3608,66.1861,66.2385,15400.0
2014-11-03 10:05:00,75.85,75.93,75.76,75.81,12400.0,66.256,66.3259,66.1774,66.221,12400.0
2014-11-03 10:10:00,75.81,75.88,75.56,75.56,27600.0,66.221,66.2822,66.0027,66.0027,27600.0
2014-11-03 10:15:00,75.59,75.65,75.42,75.62,23400.0,66.0289,66.0813,65.8804,66.0551,23400.0
2014-11-03 10:20:00,75.64,75.64,75.59,75.62,14500.0,66.0725,66.0725,66.0289,66.0551,14500.0
2014-11-03 10:25:00,75.63,75.64,75.57,75.58,11800.0,66.0638,66.0725,66.0114,66.0201,11800.0
2014-11-03 10:30:00,75.58,75.61,75.54,75.58,18800.0,66.0201,66.0463,65.9852,66.0201,18800.0
2014-11-03 10:35:00,75.57,75.62,75.52,75.53,13400.0,66.0114,66.0551,65.9677,65.9765,13400.0
2014-11-03 10:40:00,75.53,75.58,75.49,75.51,30900.0,65.9765,66.0201,65.9415,65.959,30900.0
2014-11-03 10:45:00,75.52,75.57,75.51,75.55,13800.0,65.9677,66.0114,65.959,65.9939,13800.0
2014-11-03 10:50:00,75.55,75.56,75.49,75.51,15000.0,65.9939,66.0027,65.9415,65.959,15000.0
2014-11-03 10:55:00,75.5,75.58,75.49,75.53,10300.0,65.9502,66.0201,65.9415,65.9765,10300.0
2014-11-03 11:00:00,75.55,75.66,75.55,75.63,11600.0,65.9939,66.09,65.9939,66.0638,11600.0
2014-11-03 11:05:00,75.63,75.74,75.63,75.72,22100.0,66.0638,66.1599,66.0638,66.1424,22100.0
2014-11-03 11:10:00,75.72,75.74,75.71,75.72,13200.0,66.1424,66.1599,66.1337,66.1424,13200.0
2014-11-03 11:15:00,75.73,75.74,75.65,75.67,8500.0,66.1512,66.1599,66.0813,66.0987,8500.0
2014-11-03 11:20:00,75.67,75.7,75.62,75.65,11900.0,66.0987,66.125,66.0551,66.0813,11900.0
2014-11-03 11:25:00,75.65,75.66,75.61,75.65,6600.0,66.0813,66.09,66.0463,66.0813,6600.0
2014-11-03 11:30:00,75.65,75.72,75.61,75.72,16400.0,66.0813,66.1424,66.0463,66.1424,16400.0
2014-11-03 11:35:00,75.7,75.7,75.6,75.61,9900.0,66.125,66.125,66.0376,66.0463,9900.0
2014-11-03 11:40:00,75.61,75.61,75.57,75.58,6800.0,66.0463,66.0463,66.0114,66.0201,6800.0
2014-11-03 11:45:00,75.59,75.6,75.52,75.53,11900.0,66.0289,66.0376,65.9677,65.9765,11900.0
2014-11-03 11:50:00,75.52,75.53,75.51,75.52,3400.0,65.9677,65.9765,65.959,65.9677,3400.0
2014-11-03 11:55:00,75.53,75.56,75.52,75.56,4600.0,65.9765,66.0027,65.9677,66.0027,4600.0
2014-11-03 12:00:00,75.56,75.56,75.47,75.48,12800.0,66.0027,66.0027,65.924,65.9328,12800.0
2014-11-03 12:05:00,75.48,75.5,75.32,75.35,72300.0,65.9328,65.9502,65.793,65.8192,72300.0
2014-11-03 12:10:00,75.36,75.39,75.28,75.28,23800.0,65.828,65.8542,65.7581,65.7581,23800.0
2014-11-03 12:15:00,75.28,75.29,75.15,75.18,46000.0,65.7581,65.7668,65.6445,65.6707,46000.0
2014-11-03 12:20:00,75.18,75.18,75.15,75.18,16200.0,65.6707,65.6707,65.6445,65.6707,16200.0
2014-11-03 12:25:00,75.17,75.21,75.12,75.13,36800.0,65.662,65.6969,65.6183,65.627,36800.0
2014-11-03 12:30:00,75.17,75.44,75.17,75.42,34500.0,65.662,65.8978,65.662,65.8804,34500.0
2014-11-03 12:35:00,75.43,75.51,75.42,75.49,8200.0,65.8891,65.959,65.8804,65.9415,8200.0
2014-11-03 12:40:00,75.48,75.54,75.46,75.54,12900.0,65.9328,65.9852,65.9153,65.9852,12900.0
2014-11-03 12:45:00,75.54,75.55,75.48,75.5,13400.0,65.9852,65.9939,65.9328,65.9502,13400.0
2014-11-03 12:50:00,75.5,75.66,75.5,75.58,29800.0,65.9502,66.09,65.9502,66.0201,29800.0
2014-11-03 12:55:00,75.57,75.79,75.57,75.69,48400.0,66.0114,66.2036,66.0114,66.1162,48400.0
2014-11-03 13:00:00,75.7,75.76,75.69,75.72,20200.0,66.125,66.1774,66.1162,66.1424,20200.0
2014-11-03 13:05:00,75.72,75.81,75.72,75.78,10900.0,66.1424,66.221,66.1424,66.1948,10900.0
2014-11-03 13:10:00,75.79,75.87,75.79,75.85,10500.0,66.2036,66.2734,66.2036,66.256,10500.0
2014-11-03 13:15:00,75.85,75.9,75.85,75.87,10800.0,66.256,66.2997,66.256,66.2734,10800.0
2014-11-03 13:20:00,75.87,75.92,75.84,75.92,23100.0,66.2734,66.3171,66.2472,66.3171,23100.0
2014-11-03 13:25:00,75.91,76.0,75.84,75.86,62000.0,66.3084,66.387,66.2472,66.2647,62000.0
2014-11-03 13:30:00,75.85,75.91,75.85,75.89,19200.0,66.256,66.3084,66.256,66.2909,19200.0
2014-11-03 13:35:00,75.89,75.91,75.86,75.88,15400.0,66.2909,66.3084,66.2647,66.2822,15400.0
2014-11-03 13:40:00,75.88,75.9,75.86,75.89,15100.0,66.2822,66.2997,66.2647,66.2909,15100.0
2014-11-03 13:45:00,75.89,75.93,75.89,75.89,12500.0,66.2909,66.3259,66.2909,66.2909,12500.0
2014-11-03 13:50:00,75.89,75.89,75.87,75.89,13600.0,66.2909,66.2909,66.2734,66.2909,13600.0
2014-11-03 13:55:00,75.89,75.89,75.82,75.82,14500.0,66.2909,66.2909,66.2298,66.2298,14500.0
2014-11-03 14:00:00,75.83,75.89,75.83,75.88,16300.0,66.2385,66.2909,66.2385,66.2822,16300.0
2014-11-03 14:05:00,75.88,75.89,75.81,75.85,44700.0,66.2822,66.2909,66.221,66.256,44700.0
2014-11-03 14:10:00,75.84,75.88,75.83,75.87,40000.0,66.2472,66.2822,66.2385,66.2734,40000.0
2014-11-03 14:15:00,75.86,75.87,75.8,75.8,6000.0,66.2647,66.2734,66.2123,66.2123,6000.0
2014-11-03 14:20:00,75.79,75.79,75.7,75.71,13300.0,66.2036,66.2036,66.125,66.1337,13300.0
2014-11-03 14:25:00,75.71,75.72,75.65,75.67,14500.0,66.1337,66.1424,66.0813,66.0987,14500.0
2014-11-03 14:30:00,75.68,75.69,75.6,75.67,13200.0,66.1075,66.1162,66.0376,66.0987,13200.0
2014-11-03 14:35:00,75.67,75.89,75.67,75.84,25600.0,66.0987,66.2909,66.0987,66.2472,25600.0
2014-11-03 14:40:00,75.84,75.84,75.77,75.8,10500.0,66.2472,66.2472,66.1861,66.2123,10500.0
2014-11-03 14:45:00,75.8,75.81,75.71,75.74,8800.0,66.2123,66.221,66.1337,66.1599,8800.0
2014-11-03 14:50:00,75.73,75.75,75.7,75.73,9200.0,66.1512,66.1686,66.125,66.1512,9200.0
2014-11-03 14:55:00,75.72,75.78,75.7,75.78,12300.0,66.1424,66.1948,66.125,66.1948,12300.0
2014-11-03 15:00:00,75.78,75.82,75.77,75.82,9400.0,66.1948,66.2298,66.1861,66.2298,9400.0
2014-11-03 15:05:00,75.81,75.86,75.79,75.81,14600.0,66.221,66.2647,66.2036,66.221,14600.0
2014-11-03 15:10:00,75.82,75.89,75.76,75.78,21900.0,66.2298,66.2909,66.1774,66.1948,21900.0
2014-11-03 15:15:00,75.78,75.87,75.76,75.83,38700.0,66.1948,66.2734,66.1774,66.2385,38700.0
2014-11-03 15:20:00,75.82,75.82,75.77,75.77,13100.0,66.2298,66.2298,66.1861,66.1861,13100.0
2014-11-03 15:25:00,75.77,75.78,75.7,75.7,30200.0,66.1861,66.1948,66.125,66.125,30200.0
2014-11-03 15:30:00,75.71,75.72,75.66,75.71,61500.0,66.1337,66.1424,66.09,66.1337,61500.0
2014-11-03 15:35:00,75.72,75.82,75.72,75.81,29400.0,66.1424,66.2298,66.1424,66.221,29400.0
2014-11-03 15:40:00,75.82,75.88,75.78,75.79,56800.0,66.2298,66.2822,66.1948,66.2036,56800.0
2014-11-03 15:45:00,75.79,75.91,75.78,75.81,70300.0,66.2036,66.3084,66.1948,66.221,70300.0
2014-11-03 15:50:00,75.81,75.81,75.73,75.8,66100.0,66.221,66.221,66.1512,66.2123,66100.0
2014-11-03 15:55:00,75.79,75.9,75.68,75.89,183400.0,66.2036,66.2997,66.1075,66.2909,183400.0
2014-11-04 09:30:00,73.19,73.5,72.18,73.0,160600.0,63.9324,64.2032,63.0502,63.7665,160600.0
2014-11-04 09:35:00,73.0,73.34,72.7,73.15,251200.0,63.7665,64.0635,63.5044,63.8975,251200.0
2014-11-04 09:40:00,73.18,73.4,73.04,73.08,151200.0,63.9237,64.1159,63.8014,63.8363,151200.0
2014-11-04 09:45:00,73.07,73.25,72.76,72.76,202100.0,63.8276,63.9848,63.5568,63.5568,202100.0
2014-11-04 09:50:00,72.81,73.07,72.4,73.07,108400.0,63.6005,63.8276,63.2424,63.8276,108400.0
2014-11-04 09:55:00,73.04,73.17,72.89,73.16,87400.0,63.8014,63.915,63.6704,63.9062,87400.0
2014-11-04 10:00:00,73.16,73.59,73.11,73.4,83200.0,63.9062,64.2818,63.8626,64.1159,83200.0
2014-11-04 10:05:00,73.43,73.49,72.91,73.15,88700.0,64.1421,64.1945,63.6878,63.8975,88700.0
2014-11-04 10:10:00,73.12,73.78,73.09,73.39,101500.0,63.8713,64.4478,63.8451,64.1071,101500.0
2014-11-04 10:15:00,73.4,73.92,73.39,73.62,65900.0,64.1159,64.5701,64.1071,64.308,65900.0
2014-11-04 10:20:00,73.59,73.79,73.56,73.63,65600.0,64.2818,64.4565,64.2556,64.3168,65600.0
2014-11-04 10:25:00,73.6,73.65,73.26,73.31,73200.0,64.2906,64.3342,63.9936,64.0373,73200.0
2014-11-04 10:30:00,73.33,73.4,72.94,73.06,58600.0,64.0547,64.1159,63.7141,63.8189,58600.0
2014-11-04 10:35:00,73.05,73.1,72.68,72.73,79000.0,63.8101,63.8538,63.4869,63.5306,79000.0
2014-11-04 10:40:00,72.68,72.97,72.68,72.97,51700.0,63.4869,63.7403,63.4869,63.7403,51700.0
2014-11-04 10:45:00,72.97,73.38,72.97,73.37,40700.0,63.7403,64.0984,63.7403,64.0897,40700.0
2014-11-04 10:50:00,73.37,73.56,73.14,73.14,37400.0,64.0897,64.2556,63.8888,63.8888,37400.0
2014-11-04 10:55:00,73.13,73.15,72.96,72.96,11900.0,63.88,63.8975,63.7315,63.7315,11900.0
2014-11-04 11:00:00,72.97,73.0,72.76,72.76,16600.0,63.7403,63.7665,63.5568,63.5568,16600.0
2014-11-04 11:05:00,72.75,72.86,72.64,72.8,43600.0,63.5481,63.6442,63.452,63.5918,43600.0
2014-11-04 11:10:00,72.8,73.0,72.73,72.87,65800.0,63.5918,63.7665,63.5306,63.6529,65800.0
2014-11-04 11:15:00,72.85,72.94,72.69,72.82,35400.0,63.6354,63.7141,63.4957,63.6092,35400.0
2014-11-04 11:20:00,72.82,72.84,72.65,72.66,34100.0,63.6092,63.6267,63.4607,63.4695,34100.0
2014-11-04 11:25:00,72.67,72.78,72.67,72.76,10000.0,63.4782,63.5743,63.4782,63.5568,10000.0
2014-11-04 11:30:00,72.75,72.83,72.68,72.82,40100.0,63.5481,63.618,63.4869,63.6092,40100.0
2014-11-04 11:35:00,72.82,73.03,72.81,72.86,46800.0,63.6092,63.7927,63.6005,63.6442,46800.0
2014-11-04 11:40:00,72.87,72.9,72.76,72.8,23200.0,63.6529,63.6791,63.5568,63.5918,23200.0
2014-11-04 11:45:00,72.78,72.9,72.71,72.74,78100.0,63.5743,63.6791,63.5131,63.5394,78100.0
2014-11-04 11:50:00,72.75,72.75,72.62,72.69,31700.0,63.5481,63.5481,63.4345,63.4957,31700.0
2014-11-04 11:55:00,72.7,72.82,72.66,72.76,19600.0,63.5044,63.6092,63.4695,63.5568,19600.0
2014-11-04 12:00:00,72.74,72.85,72.69,72.78,30500.0,63.5394,63.6354,63.4957,63.5743,30500.0
2014-11-04 12:05:00,72.78,72.91,72.74,72.91,54500.0,63.5743,63.6878,63.5394,63.6878,54500.0
2014-11-04 12:10:00,72.92,73.0,72.87,72.98,56700.0,63.6966,63.7665,63.6529,63.749,56700.0
2014-11-04 12:15:00,72.97,72.97,72.93,72.94,23300.0,63.7403,63.7403,63.7053,63.7141,23300.0
2014-11-04 12:20:00,72.94,72.97,72.85,72.85,19900.0,63.7141,63.7403,63.6354,63.6354,19900.0
2014-11-04 12:25:00,72.85,72.91,72.79,72.8,43800.0,63.6354,63.6878,63.583,63.5918,43800.0
2014-11-04 12:30:00,72.8,72.83,72.78,72.81,14600.0,63.5918,63.618,63.5743,63.6005,14600.0
2014-11-04 12:35:00,72.82,72.83,72.77,72.8,10600.0,63.6092,63.618,63.5656,63.5918,10600.0
2014-11-04 12:40:00,72.79,72.86,72.77,72.86,13400.0,63.583,63.6442,63.5656,63.6442,13400.0
2014-11-04 12:45:00,72.86,72.94,72.82,72.82,20100.0,63.6442,63.7141,63.6092,63.6092,20100.0
2014-11-04 12:50:00,72.82,72.9,72.81,72.83,17100.0,63.6092,63.6791,63.6005,63.618,17100.0
2014-11-04 12:55:00,72.83,72.86,72.83,72.84,13700.0,63.618,63.6442,63.618,63.6267,13700.0
2014-11-04 13:00:00,72.84,72.85,72.77,72.79,11600.0,63.6267,63.6354,63.5656,63.583,11600.0
2014-11-04 13:05:00,72.78,72.78,72.72,72.73,6200.0,63.5743,63.5743,63.5219,63.5306,6200.0
2014-11-04 13:10:00,72.74,72.81,72.74,72.75,9800.0,63.5394,63.6005,63.5394,63.5481,9800.0
2014-11-04 13:15:00,72.76,72.8,72.76,72.77,9600.0,63.5568,63.5918,63.5568,63.5656,9600.0
2014-11-04 13:20:00,72.76,72.87,72.73,72.85,23000.0,63.5568,63.6529,63.5306,63.6354,23000.0
2014-11-04 13:25:00,72.85,72.85,72.8,72.81,5800.0,63.6354,63.6354,63.5918,63.6005,5800.0
2014-11-04 13:30:00,72.81,72.82,72.79,72.81,28400.0,63.6005,63.6092,63.583,63.6005,28400.0
2014-11-04 13:35:00,72.81,72.83,72.78,72.78,13300.0,63.6005,63.618,63.5743,63.5743,13300.0
2014-11-04 13:40:00,72.77,72.83,72.77,72.81,10000.0,63.5656,63.618,63.5656,63.6005,10000.0
2014-11-04 13:45:00,72.81,72.85,72.79,72.83,9800.0,63.6005,63.6354,63.583,63.618,9800.0
2014-11-04 13:50:00,72.83,72.9,72.82,72.85,15900.0,63.618,63.6791,63.6092,63.6354,15900.0
2014-11-04 13:55:00,72.84,72.85,72.81,72.83,10900.0,63.6267,63.6354,63.6005,63.618,10900.0
2014-11-04 14:00:00,72.83,72.84,72.77,72.77,11300.0,63.618,63.6267,63.5656,63.5656,11300.0
2014-11-04 14:05:00,72.76,72.76,72.65,72.68,11800.0,63.5568,63.5568,63.4607,63.4869,11800.0
2014-11-04 14:10:00,72.68,72.73,72.61,72.73,14100.0,63.4869,63.5306,63.4258,63.5306,14100.0
2014-11-04 14:15:00,72.75,72.81,72.74,72.81,11300.0,63.5481,63.6005,63.5394,63.6005,11300.0
2014-11-04 14:20:00,72.8,72.82,72.75,72.76,8100.0,63.5918,63.6092,63.5481,63.5568,8100.0
2014-11-04 14:25:00,72.77,72.83,72.7,72.7,15000.0,63.5656,63.618,63.5044,63.5044,15000.0
2014-11-04 14:30:00,72.7,72.74,72.61,72.64,13300.0,63.5044,63.5394,63.4258,63.452,13300.0
2014-11-04 14:35:00,72.63,72.71,72.63,72.64,14800.0,63.4433,63.5131,63.4433,63.452,14800.0
2014-11-04 14:40:00,72.63,72.64,72.49,72.57,27500.0,63.4433,63.452,63.321,63.3909,27500.0
2014-11-04 14:45:00,72.57,72.59,72.5,72.53,19700.0,63.3909,63.4083,63.3297,63.3559,19700.0
2014-11-04 14:50:00,72.52,72.59,72.51,72.56,22700.0,63.3472,63.4083,63.3384,63.3821,22700.0
2014-11-04 14:55:00,72.56,72.58,72.54,72.56,20700.0,63.3821,63.3996,63.3646,63.3821,20700.0
2014-11-04 15:00:00,72.55,72.55,72.46,72.48,48700.0,63.3734,63.3734,63.2948,63.3122,48700.0
2014-11-04 15:05:00,72.48,72.54,72.43,72.44,18100.0,63.3122,63.3646,63.2686,63.2773,18100.0
2014-11-04 15:10:00,72.43,72.49,72.39,72.48,29400.0,63.2686,63.321,63.2336,63.3122,29400.0
2014-11-04 15:15:00,72.48,72.49,72.33,72.34,41400.0,63.3122,63.321,63.1812,63.1899,41400.0
2014-11-04 15:20:00,72.32,72.39,72.22,72.39,41300.0,63.1725,63.2336,63.0851,63.2336,41300.0
2014-11-04 15:25:00,72.39,72.42,72.28,72.28,58100.0,63.2336,63.2598,63.1375,63.1375,58100.0
2014-11-04 15:30:00,72.29,72.41,72.16,72.36,136200.0,63.1463,63.2511,63.0327,63.2074,136200.0
2014-11-04 15:35:00,72.36,72.45,72.27,72.36,80600.0,63.2074,63.286,63.1288,63.2074,80600.0
2014-11-04 15:40:00,72.35,72.36,72.33,72.36,61300.0,63.1987,63.2074,63.1812,63.2074,61300.0
2014-11-04 15:45:00,72.36,72.47,72.36,72.42,337900.0,63.2074,63.3035,63.2074,63.2598,337900.0
2014-11-04 15:50:00,72.42,72.44,72.03,72.03,162900.0,63.2598,63.2773,62.9192,62.9192,162900.0
2014-11-04 15:55:00,72.06,72.11,71.96,71.99,195400.0,62.9454,62.989,62.858,62.8842,195400.0
2014-11-05 09:30:00,72.26,72.39,71.6,71.67,237100.0,63.1201,63.2336,62.5435,62.6047,237100.0
2014-11-05 09:35:00,71.74,72.09,71.73,72.0,179200.0,62.6658,62.9716,62.6571,62.893,179200.0
2014-11-05 09:40:00,71.99,72.01,71.9,71.95,53600.0,62.8842,62.9017,62.8056,62.8493,53600.0
2014-11-05 09:45:00,71.96,72.02,71.92,71.94,56800.0,62.858,62.9104,62.8231,62.8405,56800.0
2014-11-05 09:50:00,71.94,72.01,71.87,71.88,58000.0,62.8405,62.9017,62.7794,62.7881,58000.0
2014-11-05 09:55:00,71.87,72.07,71.86,72.04,94600.0,62.7794,62.9541,62.7707,62.9279,94600.0
2014-11-05 10:00:00,72.07,72.12,71.95,71.95,95100.0,62.9541,62.9978,62.8493,62.8493,95100.0
2014-11-05 10:05:00,71.95,72.02,71.83,71.89,51400.0,62.8493,62.9104,62.7445,62.7969,51400.0
2014-11-05 10:10:00,71.88,71.9,71.73,71.76,35700.0,62.7881,62.8056,62.6571,62.6833,35700.0
2014-11-05 10:15:00,71.76,71.76,71.44,71.5,72900.0,62.6833,62.6833,62.4038,62.4562,72900.0
2014-11-05 10:20:00,71.5,71.55,71.47,71.5,68300.0,62.4562,62.4999,62.43,62.4562,68300.0
2014-11-05 10:25:00,71.5,71.51,71.39,71.43,57600.0,62.4562,62.4649,62.3601,62.395,57600.0
2014-11-05 10:30:00,71.42,71.42,71.25,71.25,43400.0,62.3863,62.3863,62.2378,62.2378,43400.0
2014-11-05 10:35:00,71.24,71.34,71.24,71.32,16900.0,62.2291,62.3164,62.2291,62.299,16900.0
2014-11-05 10:40:00,71.32,71.38,71.2,71.36,35100.0,62.299,62.3514,62.1941,62.3339,35100.0
2014-11-05 10:45:00,71.36,71.42,71.33,71.42,26000.0,62.3339,62.3863,62.3077,62.3863,26000.0
2014-11-05 10:50:00,71.43,71.44,71.34,71.35,25800.0,62.395,62.4038,62.3164,62.3252,25800.0
2014-11-05 10:55:00,71.35,71.59,71.35,71.59,23700.0,62.3252,62.5348,62.3252,62.5348,23700.0
2014-11-05 11:00:00,71.59,71.61,71.5,71.56,22500.0,62.5348,62.5523,62.4562,62.5086,22500.0
2014-11-05 11:05:00,71.55,71.63,71.54,71.62,28800.0,62.4999,62.5698,62.4911,62.561,28800.0
2014-11-05 11:10:00,71.62,71.68,71.61,71.68,37300.0,62.561,62.6134,62.5523,62.6134,37300.0
2014-11-05 11:15:00,71.69,71.76,71.69,71.73,46500.0,62.6222,62.6833,62.6222,62.6571,46500.0
2014-11-05 11:20:00,71.73,71.73,71.63,71.68,37800.0,62.6571,62.6571,62.5698,62.6134,37800.0
2014-11-05 11:25:00,71.69,71.74,71.69,71.73,23200.0,62.6222,62.6658,62.6222,62.6571,23200.0
2014-11-05 11:30:00,71.73,71.78,71.72,71.76,30700.0,62.6571,62.7008,62.6484,62.6833,30700.0
2014-11-05 11:35:00,71.77,71.77,71.67,71.73,26200.0,62.692,62.692,62.6047,62.6571,26200.0
2014-11-05 11:40:00,71.74,71.9,71.74,71.88,20500.0,62.6658,62.8056,62.6658,62.7881,20500.0
2014-11-05 11:45:00,71.89,72.0,71.89,72.0,32200.0,62.7969,62.893,62.7969,62.893,32200.0
2014-11-05 11:50:00,71.99,72.08,71.97,71.98,42200.0,62.8842,62.9628,62.8667,62.8755,42200.0
2014-11-05 11:55:00,71.99,72.01,71.96,71.99,22300.0,62.8842,62.9017,62.858,62.8842,22300.0
2014-11-05 12:00:00,72.0,72.02,71.97,72.01,27600.0,62.893,62.9104,62.8667,62.9017,27600.0
2014-11-05 12:05:00,72.02,72.02,71.88,71.88,20600.0,62.9104,62.9104,62.7881,62.7881,20600.0
2014-11-05 12:10:00,71.88,72.01,71.88,71.95,32200.0,62.7881,62.9017,62.7881,62.8493,32200.0
2014-11-05 12:15:00,71.95,71.95,71.9,71.91,15100.0,62.8493,62.8493,62.8056,62.8143,15100.0
2014-11-05 12:20:00,71.92,71.93,71.84,71.93,13200.0,62.8231,62.8318,62.7532,62.8318,13200.0
2014-11-05 12:25:00,71.92,71.99,71.92,71.94,45100.0,62.8231,62.8842,62.8231,62.8405,45100.0
2014-11-05 12:30:00,71.95,72.0,71.93,71.99,18400.0,62.8493,62.893,62.8318,62.8842,18400.0
2014-11-05 12:35:00,72.0,72.0,71.93,71.97,59700.0,62.893,62.893,62.8318,62.8667,59700.0
2014-11-05 12:40:00,71.97,71.97,71.85,71.9,16100.0,62.8667,62.8667,62.7619,62.8056,16100.0
2014-11-05 12:45:00,71.91,71.98,71.91,71.93,13600.0,62.8143,62.8755,62.8143,62.8318,13600.0
2014-11-05 12:50:00,71.92,71.93,71.83,71.83,12300.0,62.8231,62.8318,62.7445,62.7445,12300.0
2014-11-05 12:55:00,71.82,71.85,71.75,71.84,16800.0,62.7357,62.7619,62.6746,62.7532,16800.0
2014-11-05 13:00:00,71.84,71.86,71.77,71.77,13500.0,62.7532,62.7707,62.692,62.692,13500.0
2014-11-05 13:05:00,71.78,71.85,71.77,71.84,15700.0,62.7008,62.7619,62.692,62.7532,15700.0
2014-11-05 13:10:00,71.84,71.89,71.84,71.88,11500.0,62.7532,62.7969,62.7532,62.7881,11500.0
2014-11-05 13:15:00,71.88,71.89,71.79,71.82,21300.0,62.7881,62.7969,62.7095,62.7357,21300.0
2014-11-05 13:20:00,71.82,71.9,71.82,71.89,10300.0,62.7357,62.8056,62.7357,62.7969,10300.0
2014-11-05 13:25:00,71.9,71.97,71.9,71.95,13500.0,62.8056,62.8667,62.8056,62.8493,13500.0
2014-11-05 13:30:00,71.95,71.95,71.88,71.9,22200.0,62.8493,62.8493,62.7881,62.8056,22200.0
2014-11-05 13:35:00,71.91,71.93,71.85,71.86,21300.0,62.8143,62.8318,62.7619,62.7707,21300.0
2014-11-05 13:40:00,71.86,71.92,71.85,71.89,31800.0,62.7707,62.8231,62.7619,62.7969,31800.0
2014-11-05 13:45:00,71.9,71.9,71.83,71.86,19600.0,62.8056,62.8056,62.7445,62.7707,19600.0
2014-11-05 13:50:00,71.86,71.88,71.82,71.83,19100.0,62.7707,62.7881,62.7357,62.7445,19100.0
2014-11-05 13:55:00,71.83,71.86,71.74,71.74,27300.0,62.7445,62.7707,62.6658,62.6658,27300.0
2014-11-05 14:00:00,71.75,71.79,71.72,71.78,30000.0,62.6746,62.7095,62.6484,62.7008,30000.0
2014-11-05 14:05:00,71.78,71.78,71.59,71.6,26200.0,62.7008,62.7008,62.5348,62.5435,26200.0
2014-11-05 14:10:00,71.59,71.62,71.53,71.54,50200.0,62.5348,62.561,62.4824,62.4911,50200.0
2014-11-05 14:15:00,71.53,71.54,71.51,71.54,38700.0,62.4824,62.4911,62.4649,62.4911,38700.0
2014-11-05 14:20:00,71.54,71.61,71.49,71.6,23400.0,62.4911,62.5523,62.4475,62.5435,23400.0
2014-11-05 14:25:00,71.59,71.64,71.51,71.51,22800.0,62.5348,62.5785,62.4649,62.4649,22800.0
2014-11-05 14:30:00,71.51,71.51,71.46,71.5,33700.0,62.4649,62.4649,62.4213,62.4562,33700.0
2014-11-05 14:35:00,71.49,71.51,71.46,71.48,31100.0,62.4475,62.4649,62.4213,62.4387,31100.0
2014-11-05 14:40:00,71.48,71.48,71.41,71.43,27000.0,62.4387,62.4387,62.3776,62.395,27000.0
2014-11-05 14:45:00,71.43,71.43,71.25,71.26,41300.0,62.395,62.395,62.2378,62.2466,41300.0
2014-11-05 14:50:00,71.25,71.5,71.25,71.47,37000.0,62.2378,62.4562,62.2378,62.43,37000.0
2014-11-05 14:55:00,71.46,71.54,71.45,71.52,21100.0,62.4213,62.4911,62.4125,62.4737,21100.0
2014-11-05 15:00:00,71.53,71.55,71.47,71.5,36300.0,62.4824,62.4999,62.43,62.4562,36300.0
2014-11-05 15:05:00,71.5,71.51,71.47,71.48,21200.0,62.4562,62.4649,62.43,62.4387,21200.0
2014-11-05 15:10:00,71.47,71.49,71.37,71.38,31600.0,62.43,62.4475,62.3426,62.3514,31600.0
2014-11-05 15:15:00,71.39,71.39,71.31,71.31,25000.0,62.3601,62.3601,62.2902,62.2902,25000.0
2014-11-05 15:20:00,71.31,71.32,71.26,71.3,58900.0,62.2902,62.299,62.2466,62.2815,58900.0
2014-11-05 15:25:00,71.3,71.3,71.25,71.25,30700.0,62.2815,62.2815,62.2378,62.2378,30700.0
2014-11-05 15:30:00,71.25,71.25,71.15,71.2,84100.0,62.2378,62.2378,62.1505,62.1941,84100.0
2014-11-05 15:35:00,71.2,71.2,71.14,71.14,81700.0,62.1941,62.1941,62.1417,62.1417,81700.0
2014-11-05 15:40:00,71.14,71.19,71.12,71.13,163400.0,62.1417,62.1854,62.1243,62.133,163400.0
2014-11-05 15:45:00,71.14,71.2,71.07,71.08,162000.0,62.1417,62.1941,62.0806,62.0893,162000.0
2014-11-05 15:50:00,71.08,71.08,70.97,71.07,267700.0,62.0893,62.0893,61.9932,62.0806,267700.0
2014-11-05 15:55:00,71.07,71.23,71.07,71.21,197500.0,62.0806,62.2203,62.0806,62.2029,197500.0
2014-11-06 09:30:00,70.98,71.38,70.98,71.38,71500.0,62.002,62.3514,62.002,62.3514,71500.0
2014-11-06 09:35:00,71.35,71.35,71.13,71.17,19700.0,62.3252,62.3252,62.133,62.1679,19700.0
2014-11-06 09:40:00,71.16,71.24,71.11,71.23,45200.0,62.1592,62.2291,62.1155,62.2203,45200.0
2014-11-06 09:45:00,71.23,71.23,71.09,71.12,29200.0,62.2203,62.2203,62.0981,62.1243,29200.0
2014-11-06 09:50:00,71.12,71.15,71.02,71.04,37800.0,62.1243,62.1505,62.0369,62.0544,37800.0
2014-11-06 09:55:00,71.02,71.03,70.98,71.01,79200.0,62.0369,62.0456,62.002,62.0282,79200.0
2014-11-06 10:00:00,71.0,71.22,70.98,71.21,167400.0,62.0194,62.2116,62.002,62.2029,167400.0
2014-11-06 10:05:00,71.22,71.37,71.15,71.37,152300.0,62.2116,62.3426,62.1505,62.3426,152300.0
2014-11-06 10:10:00,71.36,71.49,71.35,71.46,243600.0,62.3339,62.4475,62.3252,62.4213,243600.0
2014-11-06 10:15:00,71.46,71.5,71.32,71.5,50100.0,62.4213,62.4562,62.299,62.4562,50100.0
2014-11-06 10:20:00,71.49,71.52,71.46,71.52,37900.0,62.4475,62.4737,62.4213,62.4737,37900.0
2014-11-06 10:25:00,71.52,71.57,71.45,71.45,26900.0,62.4737,62.5173,62.4125,62.4125,26900.0
2014-11-06 10:30:00,71.45,71.46,71.32,71.43,17400.0,62.4125,62.4213,62.299,62.395,17400.0
2014-11-06 10:35:00,71.43,71.65,71.43,71.65,14900.0,62.395,62.5872,62.395,62.5872,14900.0
2014-11-06 10:40:00,71.64,71.71,71.61,71.67,68800.0,62.5785,62.6396,62.5523,62.6047,68800.0
2014-11-06 10:45:00,71.67,71.73,71.66,71.7,52000.0,62.6047,62.6571,62.596,62.6309,52000.0
2014-11-06 10:50:00,71.68,71.71,71.62,71.64,37800.0,62.6134,62.6396,62.561,62.5785,37800.0
2014-11-06 10:55:00,71.63,71.7,71.62,71.69,29200.0,62.5698,62.6309,62.561,62.6222,29200.0
2014-11-06 11:00:00,71.67,71.7,71.66,71.7,14900.0,62.6047,62.6309,62.596,62.6309,14900.0
2014-11-06 11:05:00,71.7,71.73,71.68,71.72,22200.0,62.6309,62.6571,62.6134,62.6484,22200.0
2014-11-06 11:10:00,71.71,71.75,71.67,71.73,18200.0,62.6396,62.6746,62.6047,62.6571,18200.0
2014-11-06 11:15:00,71.73,71.75,71.68,71.71,25800.0,62.6571,62.6746,62.6134,62.6396,25800.0
2014-11-06 11:20:00,71.7,71.75,71.57,71.75,71300.0,62.6309,62.6746,62.5173,62.6746,71300.0
2014-11-06 11:25:00,71.76,71.81,71.75,71.77,17200.0,62.6833,62.727,62.6746,62.692,17200.0
2014-11-06 11:30:00,71.77,71.8,71.74,71.77,16900.0,62.692,62.7182,62.6658,62.692,16900.0
2014-11-06 11:35:00,71.77,71.82,71.77,71.77,29400.0,62.692,62.7357,62.692,62.692,29400.0
2014-11-06 11:40:00,71.78,71.8,71.77,71.79,19500.0,62.7008,62.7182,62.692,62.7095,19500.0
2014-11-06 11:45:00,71.8,71.8,71.78,71.8,19400.0,62.7182,62.7182,62.7008,62.7182,19400.0
2014-11-06 11:50:00,71.79,71.8,71.65,71.7,22000.0,62.7095,62.7182,62.5872,62.6309,22000.0
2014-11-06 11:55:00,71.7,71.76,71.7,71.76,10300.0,62.6309,62.6833,62.6309,62.6833,10300.0
2014-11-06 12:00:00,71.75,71.81,71.75,71.81,57700.0,62.6746,62.727,62.6746,62.727,57700.0
2014-11-06 12:05:00,71.81,71.81,71.76,71.81,14800.0,62.727,62.727,62.6833,62.727,14800.0
2014-11-06 12:10:00,71.79,71.94,71.79,71.94,16300.0,62.7095,62.8405,62.7095,62.8405,16300.0
2014-11-06 12:15:00,71.94,72.01,71.93,71.98,24500.0,62.8405,62.9017,62.8318,62.8755,24500.0
2014-11-06 12:20:00,71.98,72.01,71.98,72.0,25700.0,62.8755,62.9017,62.8755,62.893,25700.0
2014-11-06 12:25:00,72.0,72.0,71.96,71.97,10900.0,62.893,62.893,62.858,62.8667,10900.0
2014-11-06 12:30:00,71.97,71.99,71.97,71.98,10200.0,62.8667,62.8842,62.8667,62.8755,10200.0
2014-11-06 12:35:00,71.97,72.0,71.97,71.98,8200.0,62.8667,62.893,62.8667,62.8755,8200.0
2014-11-06 12:40:00,71.98,71.98,71.92,71.94,37900.0,62.8755,62.8755,62.8231,62.8405,37900.0
2014-11-06 12:45:00,71.95,71.95,71.89,71.94,23900.0,62.8493,62.8493,62.7969,62.8405,23900.0
2014-11-06 12:50:00,71.95,71.96,71.87,71.9,19700.0,62.8493,62.858,62.7794,62.8056,19700.0
2014-11-06 12:55:00,71.9,72.01,71.88,72.0,51500.0,62.8056,62.9017,62.7881,62.893,51500.0
2014-11-06 13:00:00,72.01,72.05,71.98,71.98,21600.0,62.9017,62.9366,62.8755,62.8755,21600.0
2014-11-06 13:05:00,71.98,72.0,71.95,71.95,7600.0,62.8755,62.893,62.8493,62.8493,7600.0
2014-11-06 13:10:00,71.95,72.02,71.93,72.01,43100.0,62.8493,62.9104,62.8318,62.9017,43100.0
2014-11-06 13:15:00,72.01,72.02,71.95,71.98,20600.0,62.9017,62.9104,62.8493,62.8755,20600.0
2014-11-06 13:20:00,71.98,71.99,71.97,71.98,9100.0,62.8755,62.8842,62.8667,62.8755,9100.0
2014-11-06 13:25:00,71.98,71.99,71.93,71.94,20500.0,62.8755,62.8842,62.8318,62.8405,20500.0
2014-11-06 13:30:00,71.94,71.99,71.93,71.96,8800.0,62.8405,62.8842,62.8318,62.858,8800.0
2014-11-06 13:35:00,71.95,71.96,71.93,71.93,17900.0,62.8493,62.858,62.8318,62.8318,17900.0
2014-11-06 13:40:00,71.92,71.96,71.92,71.96,24300.0,62.8231,62.858,62.8231,62.858,24300.0
2014-11-06 13:45:00,71.96,71.96,71.91,71.92,8600.0,62.858,62.858,62.8143,62.8231,8600.0
2014-11-06 13:50:00,71.93,72.03,71.93,71.99,66400.0,62.8318,62.9192,62.8318,62.8842,66400.0
2014-11-06 13:55:00,72.0,72.08,72.0,72.08,37900.0,62.893,62.9628,62.893,62.9628,37900.0
2014-11-06 14:00:00,72.08,72.09,71.98,71.99,41700.0,62.9628,62.9716,62.8755,62.8842,41700.0
2014-11-06 14:05:00,71.99,72.02,71.94,71.97,13900.0,62.8842,62.9104,62.8405,62.8667,13900.0
2014-11-06 14:10:00,71.95,72.02,71.95,71.98,15000.0,62.8493,62.9104,62.8493,62.8755,15000.0
2014-11-06 14:15:00,71.97,72.01,71.95,72.01,25400.0,62.8667,62.9017,62.8493,62.9017,25400.0
2014-11-06 14:20:00,72.02,72.1,72.0,72.1,8800.0,62.9104,62.9803,62.893,62.9803,8800.0
2014-11-06 14:25:00,72.1,72.19,72.1,72.17,9300.0,62.9803,63.0589,62.9803,63.0414,9300.0
2014-11-06 14:30:00,72.17,72.19,72.1,72.14,24000.0,63.0414,63.0589,62.9803,63.0152,24000.0
2014-11-06 14:35:00,72.13,72.14,72.08,72.09,11600.0,63.0065,63.0152,62.9628,62.9716,11600.0
2014-11-06 14:40:00,72.08,72.1,72.03,72.04,28400.0,62.9628,62.9803,62.9192,62.9279,28400.0
2014-11-06 14:45:00,72.04,72.06,71.97,72.0,15500.0,62.9279,62.9454,62.8667,62.893,15500.0
2014-11-06 14:50:00,72.0,72.08,71.97,71.97,18000.0,62.893,62.9628,62.8667,62.8667,18000.0
2014-11-06 14:55:00,71.97,72.04,71.94,71.94,12700.0,62.8667,62.9279,62.8405,62.8405,12700.0
2014-11-06 15:00:00,71.93,71.99,71.93,71.95,10800.0,62.8318,62.8842,62.8318,62.8493,10800.0
2014-11-06 15:05:00,71.94,71.95,71.89,71.91,14300.0,62.8405,62.8493,62.7969,62.8143,14300.0
2014-11-06 15:10:00,71.9,71.97,71.9,71.93,52200.0,62.8056,62.8667,62.8056,62.8318,52200.0
2014-11-06 15:15:00,71.92,71.97,71.92,71.96,15200.0,62.8231,62.8667,62.8231,62.858,15200.0
2014-11-06 15:20:00,71.93,71.97,71.89,71.91,12200.0,62.8318,62.8667,62.7969,62.8143,12200.0
2014-11-06 15:25:00,71.91,71.95,71.89,71.9,15600.0,62.8143,62.8493,62.7969,62.8056,15600.0
2014-11-06 15:30:00,71.92,71.95,71.89,71.9,18700.0,62.8231,62.8493,62.7969,62.8056,18700.0
2014-11-06 15:35:00,71.91,71.93,71.87,71.88,23400.0,62.8143,62.8318,62.7794,62.7881,23400.0
2014-11-06 15:40:00,71.88,71.93,71.88,71.93,39400.0,62.7881,62.8318,62.7881,62.8318,39400.0
2014-11-06 15:45:00,71.92,72.01,71.89,72.01,94800.0,62.8231,62.9017,62.7969,62.9017,94800.0
2014-11-06 15:50:00,72.01,72.01,71.9,71.91,59800.0,62.9017,62.9017,62.8056,62.8143,59800.0
2014-11-06 15:55:00,71.91,71.91,71.81,71.83,159200.0,62.8143,62.8143,62.727,62.7445,159200.0
2014-11-07 09:30:00,71.26,71.78,70.96,71.75,52400.0,62.2466,62.7008,61.9845,62.6746,52400.0
2014-11-07 09:35:00,71.7,71.88,71.67,71.81,17500.0,62.6309,62.7881,62.6047,62.727,17500.0
2014-11-07 09:40:00,71.81,71.96,71.77,71.91,26600.0,62.727,62.858,62.692,62.8143,26600.0
2014-11-07 09:45:00,71.93,72.0,71.89,71.97,21700.0,62.8318,62.893,62.7969,62.8667,21700.0
2014-11-07 09:50:00,71.95,71.96,71.68,71.72,14300.0,62.8493,62.858,62.6134,62.6484,14300.0
2014-11-07 09:55:00,71.74,71.97,71.74,71.95,21000.0,62.6658,62.8667,62.6658,62.8493,21000.0
2014-11-07 10:00:00,71.97,72.04,71.92,71.97,33300.0,62.8667,62.9279,62.8231,62.8667,33300.0
2014-11-07 10:05:00,71.95,72.04,71.93,72.04,23200.0,62.8493,62.9279,62.8318,62.9279,23200.0
2014-11-07 10:10:00,72.02,72.02,71.96,71.99,23700.0,62.9104,62.9104,62.858,62.8842,23700.0
2014-11-07 10:15:00,71.99,72.02,71.96,72.01,23200.0,62.8842,62.9104,62.858,62.9017,23200.0
2014-11-07 10:20:00,72.0,72.02,71.94,72.02,17500.0,62.893,62.9104,62.8405,62.9104,17500.0
2014-11-07 10:25:00,72.02,72.1,72.02,72.1,8800.0,62.9104,62.9803,62.9104,62.9803,8800.0
2014-11-07 10:30:00,72.1,72.11,72.03,72.08,13000.0,62.9803,62.989,62.9192,62.9628,13000.0
2014-11-07 10:35:00,72.08,72.11,72.06,72.11,23000.0,62.9628,62.989,62.9454,62.989,23000.0
2014-11-07 10:40:00,72.12,72.17,72.09,72.15,31000.0,62.9978,63.0414,62.9716,63.024,31000.0
2014-11-07 10:45:00,72.14,72.3,72.14,72.27,19800.0,63.0152,63.155,63.0152,63.1288,19800.0
2014-11-07 10:50:00,72.28,72.35,72.24,72.24,34200.0,63.1375,63.1987,63.1026,63.1026,34200.0
2014-11-07 10:55:00,72.24,72.32,72.24,72.3,34700.0,63.1026,63.1725,63.1026,63.155,34700.0
2014-11-07 11:00:00,72.31,72.35,72.26,72.33,41000.0,63.1637,63.1987,63.1201,63.1812,41000.0
2014-11-07 11:05:00,72.33,72.34,72.27,72.27,15600.0,63.1812,63.1899,63.1288,63.1288,15600.0
2014-11-07 11:10:00,72.28,72.34,72.26,72.34,13100.0,63.1375,63.1899,63.1201,63.1899,13100.0
2014-11-07 11:15:00,72.32,72.38,72.32,72.38,21200.0,63.1725,63.2249,63.1725,63.2249,21200.0
2014-11-07 11:20:00,72.39,72.44,72.38,72.39,16200.0,63.2336,63.2773,63.2249,63.2336,16200.0
2014-11-07 11:25:00,72.42,72.44,72.36,72.42,19500.0,63.2598,63.2773,63.2074,63.2598,19500.0
2014-11-07 11:30:00,72.42,72.47,72.41,72.47,17500.0,63.2598,63.3035,63.2511,63.3035,17500.0
2014-11-07 11:35:00,72.47,72.47,72.41,72.46,16600.0,63.3035,63.3035,63.2511,63.2948,16600.0
2014-11-07 11:40:00,72.46,72.48,72.45,72.46,14500.0,63.2948,63.3122,63.286,63.2948,14500.0
2014-11-07 11:45:00,72.45,72.46,72.42,72.45,17700.0,63.286,63.2948,63.2598,63.286,17700.0
2014-11-07 11:50:00,72.45,72.47,72.41,72.41,62200.0,63.286,63.3035,63.2511,63.2511,62200.0
2014-11-07 11:55:00,72.4,72.44,72.39,72.4,16000.0,63.2424,63.2773,63.2336,63.2424,16000.0
2014-11-07 12:00:00,72.39,72.41,72.31,72.34,20800.0,63.2336,63.2511,63.1637,63.1899,20800.0
2014-11-07 12:05:00,72.36,72.44,72.35,72.42,18900.0,63.2074,63.2773,63.1987,63.2598,18900.0
2014-11-07 12:10:00,72.42,72.42,72.39,72.41,27400.0,63.2598,63.2598,63.2336,63.2511,27400.0
2014-11-07 12:15:00,72.41,72.49,72.41,72.45,14600.0,63.2511,63.321,63.2511,63.286,14600.0
2014-11-07 12:20:00,72.46,72.49,72.43,72.43,11400.0,63.2948,63.321,63.2686,63.2686,11400.0
2014-11-07 12:25:00,72.42,72.44,72.38,72.44,11800.0,63.2598,63.2773,63.2249,63.2773,11800.0
2014-11-07 12:30:00,72.46,72.5,72.44,72.49,12600.0,63.2948,63.3297,63.2773,63.321,12600.0
2014-11-07 12:35:00,72.5,72.52,72.48,72.51,10500.0,63.3297,63.3472,63.3122,63.3384,10500.0
2014-11-07 12:40:00,72.51,72.54,72.51,72.54,12000.0,63.3384,63.3646,63.3384,63.3646,12000.0
2014-11-07 12:45:00,72.55,72.55,72.48,72.5,13100.0,63.3734,63.3734,63.3122,63.3297,13100.0
2014-11-07 12:50:00,72.5,72.51,72.48,72.49,6300.0,63.3297,63.3384,63.3122,63.321,6300.0
2014-11-07 12:55:00,72.49,72.54,72.48,72.48,18300.0,63.321,63.3646,63.3122,63.3122,18300.0
2014-11-07 13:00:00,72.48,72.49,72.43,72.48,10300.0,63.3122,63.321,63.2686,63.3122,10300.0
2014-11-07 13:05:00,72.48,72.55,72.48,72.55,13300.0,63.3122,63.3734,63.3122,63.3734,13300.0
2014-11-07 13:10:00,72.54,72.57,72.52,72.55,6100.0,63.3646,63.3909,63.3472,63.3734,6100.0
2014-11-07 13:15:00,72.56,72.58,72.54,72.56,17200.0,63.3821,63.3996,63.3646,63.3821,17200.0
2014-11-07 13:20:00,72.54,72.57,72.52,72.56,9700.0,63.3646,63.3909,63.3472,63.3821,9700.0
2014-11-07 13:25:00,72.55,72.61,72.54,72.54,9600.0,63.3734,63.4258,63.3646,63.3646,9600.0
2014-11-07 13:30:00,72.56,72.62,72.56,72.59,11900.0,63.3821,63.4345,63.3821,63.4083,11900.0
2014-11-07 13:35:00,72.6,72.61,72.54,72.57,12400.0,63.4171,63.4258,63.3646,63.3909,12400.0
2014-11-07 13:40:00,72.57,72.58,72.53,72.55,32000.0,63.3909,63.3996,63.3559,63.3734,32000.0
2014-11-07 13:45:00,72.53,72.56,72.52,72.52,17100.0,63.3559,63.3821,63.3472,63.3472,17100.0
2014-11-07 13:50:00,72.53,72.54,72.49,72.5,18200.0,63.3559,63.3646,63.321,63.3297,18200.0
2014-11-07 13:55:00,72.5,72.51,72.34,72.34,18400.0,63.3297,63.3384,63.1899,63.1899,18400.0
2014-11-07 14:00:00,72.35,72.44,72.33,72.44,20600.0,63.1987,63.2773,63.1812,63.2773,20600.0
2014-11-07 14:05:00,72.44,72.54,72.44,72.49,20500.0,63.2773,63.3646,63.2773,63.321,20500.0
2014-11-07 14:10:00,72.48,72.51,72.45,72.5,13100.0,63.3122,63.3384,63.286,63.3297,13100.0
2014-11-07 14:15:00,72.5,72.56,72.49,72.56,8100.0,63.3297,63.3821,63.321,63.3821,8100.0
2014-11-07 14:20:00,72.56,72.59,72.55,72.59,34700.0,63.3821,63.4083,63.3734,63.4083,34700.0
2014-11-07 14:25:00,72.58,72.59,72.52,72.56,14900.0,63.3996,63.4083,63.3472,63.3821,14900.0
2014-11-07 14:30:00,72.54,72.59,72.53,72.55,17900.0,63.3646,63.4083,63.3559,63.3734,17900.0
2014-11-07 14:35:00,72.55,72.56,72.48,72.52,18400.0,63.3734,63.3821,63.3122,63.3472,18400.0
2014-11-07 14:40:00,72.53,72.57,72.5,72.5,27200.0,63.3559,63.3909,63.3297,63.3297,27200.0
2014-11-07 14:45:00,72.5,72.53,72.5,72.51,23500.0,63.3297,63.3559,63.3297,63.3384,23500.0
2014-11-07 14:50:00,72.51,72.52,72.48,72.5,20400.0,63.3384,63.3472,63.3122,63.3297,20400.0
2014-11-07 14:55:00,72.51,72.52,72.41,72.47,12200.0,63.3384,63.3472,63.2511,63.3035,12200.0
2014-11-07 15:00:00,72.49,72.51,72.46,72.48,15400.0,63.321,63.3384,63.2948,63.3122,15400.0
2014-11-07 15:05:00,72.48,72.5,72.44,72.44,13300.0,63.3122,63.3297,63.2773,63.2773,13300.0
2014-11-07 15:10:00,72.43,72.44,72.39,72.43,11000.0,63.2686,63.2773,63.2336,63.2686,11000.0
2014-11-07 15:15:00,72.43,72.44,72.37,72.38,16200.0,63.2686,63.2773,63.2162,63.2249,16200.0
2014-11-07 15:20:00,72.39,72.4,72.38,72.39,10300.0,63.2336,63.2424,63.2249,63.2336,10300.0
2014-11-07 15:25:00,72.4,72.4,72.35,72.37,21700.0,63.2424,63.2424,63.1987,63.2162,21700.0
2014-11-07 15:30:00,72.36,72.38,72.33,72.37,31200.0,63.2074,63.2249,63.1812,63.2162,31200.0
2014-11-07 15:35:00,72.37,72.42,72.36,72.42,29300.0,63.2162,63.2598,63.2074,63.2598,29300.0
2014-11-07 15:40:00,72.41,72.51,72.41,72.51,37600.0,63.2511,63.3384,63.2511,63.3384,37600.0
2014-11-07 15:45:00,72.5,72.53,72.48,72.53,53700.0,63.3297,63.3559,63.3122,63.3559,53700.0
2014-11-07 15:50:00,72.53,72.58,72.51,72.58,50000.0,63.3559,63.3996,63.3384,63.3996,50000.0
2014-11-07 15:55:00,72.57,72.6,72.54,72.59,84800.0,63.3909,63.4171,63.3646,63.4083,84800.0
2014-11-10 09:30:00,72.61,73.05,72.32,73.05,63800.0,63.4258,63.8101,63.1725,63.8101,63800.0
2014-11-10 09:35:00,73.01,73.25,72.95,73.19,33900.0,63.7752,63.9848,63.7228,63.9324,33900.0
2014-11-10 09:40:00,73.19,73.42,73.18,73.38,20400.0,63.9324,64.1333,63.9237,64.0984,20400.0
2014-11-10 09:45:00,73.38,73.38,73.11,73.13,15300.0,64.0984,64.0984,63.8626,63.88,15300.0
2014-11-10 09:50:00,73.08,73.12,72.91,72.91,12600.0,63.8363,63.8713,63.6878,63.6878,12600.0
2014-11-10 09:55:00,72.91,73.04,72.9,73.03,10700.0,63.6878,63.8014,63.6791,63.7927,10700.0
2014-11-10 10:00:00,73.03,73.1,72.94,72.94,18600.0,63.7927,63.8538,63.7141,63.7141,18600.0
2014-11-10 10:05:00,72.96,72.98,72.9,72.9,11800.0,63.7315,63.749,63.6791,63.6791,11800.0
2014-11-10 10:10:00,72.9,73.0,72.85,72.98,18300.0,63.6791,63.7665,63.6354,63.749,18300.0
2014-11-10 10:15:00,72.99,73.03,72.96,73.01,20700.0,63.7577,63.7927,63.7315,63.7752,20700.0
2014-11-10 10:20:00,73.01,73.02,72.99,73.01,12800.0,63.7752,63.7839,63.7577,63.7752,12800.0
2014-11-10 10:25:00,73.0,73.06,72.98,73.06,16900.0,63.7665,63.8189,63.749,63.8189,16900.0
2014-11-10 10:30:00,73.07,73.2,73.06,73.2,18900.0,63.8276,63.9412,63.8189,63.9412,18900.0
2014-11-10 10:35:00,73.21,73.21,73.04,73.09,15700.0,63.9499,63.9499,63.8014,63.8451,15700.0
2014-11-10 10:40:00,73.08,73.16,73.08,73.15,6000.0,63.8363,63.9062,63.8363,63.8975,6000.0
2014-11-10 10:45:00,73.16,73.16,73.11,73.14,12900.0,63.9062,63.9062,63.8626,63.8888,12900.0
2014-11-10 10:50:00,73.15,73.16,73.08,73.13,11300.0,63.8975,63.9062,63.8363,63.88,11300.0
2014-11-10 10:55:00,73.13,73.16,73.05,73.06,15400.0,63.88,63.9062,63.8101,63.8189,15400.0
2014-11-10 11:00:00,73.06,73.06,73.0,73.03,10200.0,63.8189,63.8189,63.7665,63.7927,10200.0
2014-11-10 11:05:00,73.03,73.03,72.98,73.02,13800.0,63.7927,63.7927,63.749,63.7839,13800.0
2014-11-10 11:10:00,73.03,73.03,72.9,72.9,10700.0,63.7927,63.7927,63.6791,63.6791,10700.0
2014-11-10 11:15:00,72.91,72.93,72.86,72.91,10000.0,63.6878,63.7053,63.6442,63.6878,10000.0
2014-11-10 11:20:00,72.91,72.98,72.91,72.97,9600.0,63.6878,63.749,63.6878,63.7403,9600.0
2014-11-10 11:25:00,72.97,73.02,72.96,73.02,11200.0,63.7403,63.7839,63.7315,63.7839,11200.0
2014-11-10 11:30:00,73.02,73.04,73.0,73.0,15800.0,63.7839,63.8014,63.7665,63.7665,15800.0
2014-11-10 11:35:00,73.0,73.05,72.99,73.04,45700.0,63.7665,63.8101,63.7577,63.8014,45700.0
2014-11-10 11:40:00,73.04,73.08,73.02,73.04,8900.0,63.8014,63.8363,63.7839,63.8014,8900.0
2014-11-10 11:45:00,73.04,73.06,73.03,73.03,6300.0,63.8014,63.8189,63.7927,63.7927,6300.0
2014-11-10 11:50:00,73.03,73.03,72.92,72.98,21300.0,63.7927,63.7927,63.6966,63.749,21300.0
2014-11-10 11:55:00,72.97,72.97,72.9,72.92,8400.0,63.7403,63.7403,63.6791,63.6966,8400.0
2014-11-10 12:00:00,72.93,72.99,72.93,72.98,7800.0,63.7053,63.7577,63.7053,63.749,7800.0
2014-11-10 12:05:00,72.98,73.01,72.89,72.89,10400.0,63.749,63.7752,63.6704,63.6704,10400.0
2014-11-10 12:10:00,72.88,72.88,72.83,72.87,4200.0,63.6616,63.6616,63.618,63.6529,4200.0
2014-11-10 12:15:00,72.87,72.87,72.77,72.78,5500.0,63.6529,63.6529,63.5656,63.5743,5500.0
2014-11-10 12:20:00,72.79,72.85,72.79,72.83,6400.0,63.583,63.6354,63.583,63.618,6400.0
2014-11-10 12:25:00,72.83,72.86,72.8,72.86,9100.0,63.618,63.6442,63.5918,63.6442,9100.0
2014-11-10 12:30:00,72.87,72.9,72.84,72.85,8400.0,63.6529,63.6791,63.6267,63.6354,8400.0
2014-11-10 12:35:00,72.86,72.88,72.84,72.84,10300.0,63.6442,63.6616,63.6267,63.6267,10300.0
2014-11-10 12:40:00,72.84,72.88,72.84,72.85,10400.0,63.6267,63.6616,63.6267,63.6354,10400.0
2014-11-10 12:45:00,72.85,72.88,72.83,72.85,21600.0,63.6354,63.6616,63.618,63.6354,21600.0
2014-11-10 12:50:00,72.84,72.86,72.74,72.75,13500.0,63.6267,63.6442,63.5394,63.5481,13500.0
2014-11-10 12:55:00,72.75,72.8,72.75,72.8,10100.0,63.5481,63.5918,63.5481,63.5918,10100.0
2014-11-10 13:00:00,72.82,72.83,72.74,72.74,8200.0,63.6092,63.618,63.5394,63.5394,8200.0
2014-11-10 13:05:00,72.75,72.77,72.75,72.77,9700.0,63.5481,63.5656,63.5481,63.5656,9700.0
2014-11-10 13:10:00,72.77,72.81,72.77,72.81,5800.0,63.5656,63.6005,63.5656,63.6005,5800.0
2014-11-10 13:15:00,72.81,72.81,72.76,72.78,5700.0,63.6005,63.6005,63.5568,63.5743,5700.0
2014-11-10 13:20:00,72.78,72.8,72.73,72.75,21900.0,63.5743,63.5918,63.5306,63.5481,21900.0
2014-11-10 13:25:00,72.76,72.76,72.73,72.73,8900.0,63.5568,63.5568,63.5306,63.5306,8900.0
2014-11-10 13:30:00,72.73,72.74,72.69,72.69,9100.0,63.5306,63.5394,63.4957,63.4957,9100.0
2014-11-10 13:35:00,72.71,72.72,72.69,72.71,9900.0,63.5131,63.5219,63.4957,63.5131,9900.0
2014-11-10 13:40:00,72.7,72.73,72.7,72.71,7200.0,63.5044,63.5306,63.5044,63.5131,7200.0
2014-11-10 13:45:00,72.71,72.71,72.57,72.57,35000.0,63.5131,63.5131,63.3909,63.3909,35000.0
2014-11-10 13:50:00,72.58,72.64,72.58,72.64,7300.0,63.3996,63.452,63.3996,63.452,7300.0
2014-11-10 13:55:00,72.62,72.65,72.59,72.64,13700.0,63.4345,63.4607,63.4083,63.452,13700.0
2014-11-10 14:00:00,72.64,72.76,72.62,72.76,14300.0,63.452,63.5568,63.4345,63.5568,14300.0
2014-11-10 14:05:00,72.76,72.9,72.76,72.9,7500.0,63.5568,63.6791,63.5568,63.6791,7500.0
2014-11-10 14:10:00,72.9,72.91,72.83,72.83,10000.0,63.6791,63.6878,63.618,63.618,10000.0
2014-11-10 14:15:00,72.83,72.84,72.82,72.84,5700.0,63.618,63.6267,63.6092,63.6267,5700.0
2014-11-10 14:20:00,72.84,72.84,72.81,72.84,6900.0,63.6267,63.6267,63.6005,63.6267,6900.0
2014-11-10 14:25:00,72.84,72.89,72.83,72.89,5400.0,63.6267,63.6704,63.618,63.6704,5400.0
2014-11-10 14:30:00,72.89,72.9,72.87,72.9,12700.0,63.6704,63.6791,63.6529,63.6791,12700.0
2014-11-10 14:35:00,72.9,72.94,72.9,72.91,17700.0,63.6791,63.7141,63.6791,63.6878,17700.0
2014-11-10 14:40:00,72.9,72.95,72.9,72.94,11300.0,63.6791,63.7228,63.6791,63.7141,11300.0
2014-11-10 14:45:00,72.94,72.98,72.94,72.98,6700.0,63.7141,63.749,63.7141,63.749,6700.0
2014-11-10 14:50:00,72.98,73.0,72.98,73.0,5800.0,63.749,63.7665,63.749,63.7665,5800.0
2014-11-10 14:55:00,73.0,73.03,72.95,72.95,45100.0,63.7665,63.7927,63.7228,63.7228,45100.0
2014-11-10 15:00:00,72.95,72.98,72.92,72.95,15700.0,63.7228,63.749,63.6966,63.7228,15700.0
2014-11-10 15:05:00,72.95,73.0,72.95,72.95,6200.0,63.7228,63.7665,63.7228,63.7228,6200.0
2014-11-10 15:10:00,72.95,72.97,72.92,72.96,12100.0,63.7228,63.7403,63.6966,63.7315,12100.0
2014-11-10 15:15:00,72.95,72.95,72.87,72.89,12500.0,63.7228,63.7228,63.6529,63.6704,12500.0
2014-11-10 15:20:00,72.9,72.92,72.89,72.92,10100.0,63.6791,63.6966,63.6704,63.6966,10100.0
2014-11-10 15:25:00,72.92,72.92,72.87,72.88,11700.0,63.6966,63.6966,63.6529,63.6616,11700.0
2014-11-10 15:30:00,72.87,72.87,72.84,72.86,12800.0,63.6529,63.6529,63.6267,63.6442,12800.0
2014-11-10 15:35:00,72.85,72.91,72.85,72.91,21100.0,63.6354,63.6878,63.6354,63.6878,21100.0
2014-11-10 15:40:00,72.91,72.91,72.83,72.88,20400.0,63.6878,63.6878,63.618,63.6616,20400.0
2014-11-10 15:45:00,72.87,72.88,72.81,72.84,29800.0,63.6529,63.6616,63.6005,63.6267,29800.0
2014-11-10 15:50:00,72.85,72.85,72.79,72.83,42400.0,63.6354,63.6354,63.583,63.618,42400.0
2014-11-10 15:55:00,72.83,72.85,72.8,72.84,107700.0,63.618,63.6354,63.5918,63.6267,107700.0
2014-11-11 09:30:00,72.72,73.02,72.65,72.99,50400.0,63.5219,63.7839,63.4607,63.7577,50400.0
2014-11-11 09:35:00,73.03,73.11,72.87,72.91,14400.0,63.7927,63.8626,63.6529,63.6878,14400.0
2014-11-11 09:40:00,72.91,73.1,72.89,73.02,11400.0,63.6878,63.8538,63.6704,63.7839,11400.0
2014-11-11 09:45:00,73.06,73.09,72.98,73.01,23800.0,63.8189,63.8451,63.749,63.7752,23800.0
2014-11-11 09:50:00,73.01,73.15,72.99,73.15,9600.0,63.7752,63.8975,63.7577,63.8975,9600.0
2014-11-11 09:55:00,73.13,73.15,73.05,73.06,27000.0,63.88,63.8975,63.8101,63.8189,27000.0
2014-11-11 10:00:00,73.06,73.08,72.96,73.02,14200.0,63.8189,63.8363,63.7315,63.7839,14200.0
2014-11-11 10:05:00,73.03,73.08,72.84,72.85,24200.0,63.7927,63.8363,63.6267,63.6354,24200.0
2014-11-11 10:10:00,72.85,72.94,72.85,72.86,11800.0,63.6354,63.7141,63.6354,63.6442,11800.0
2014-11-11 10:15:00,72.85,72.87,72.8,72.8,10900.0,63.6354,63.6529,63.5918,63.5918,10900.0
2014-11-11 10:20:00,72.8,72.93,72.79,72.89,8600.0,63.5918,63.7053,63.583,63.6704,8600.0
2014-11-11 10:25:00,72.87,72.97,72.87,72.97,7600.0,63.6529,63.7403,63.6529,63.7403,7600.0
2014-11-11 10:30:00,72.97,72.97,72.88,72.89,10400.0,63.7403,63.7403,63.6616,63.6704,10400.0
2014-11-11 10:35:00,72.89,72.9,72.79,72.8,11800.0,63.6704,63.6791,63.583,63.5918,11800.0
2014-11-11 10:40:00,72.8,72.84,72.8,72.81,7700.0,63.5918,63.6267,63.5918,63.6005,7700.0
2014-11-11 10:45:00,72.81,72.85,72.79,72.82,7400.0,63.6005,63.6354,63.583,63.6092,7400.0
2014-11-11 10:50:00,72.84,72.87,72.84,72.87,8200.0,63.6267,63.6529,63.6267,63.6529,8200.0
2014-11-11 10:55:00,72.87,72.92,72.86,72.89,5800.0,63.6529,63.6966,63.6442,63.6704,5800.0
2014-11-11 11:00:00,72.88,72.89,72.8,72.81,13000.0,63.6616,63.6704,63.5918,63.6005,13000.0
2014-11-11 11:05:00,72.81,72.91,72.74,72.82,84400.0,63.6005,63.6878,63.5394,63.6092,84400.0
2014-11-11 11:10:00,72.82,72.87,72.81,72.85,11900.0,63.6092,63.6529,63.6005,63.6354,11900.0
2014-11-11 11:15:00,72.86,73.0,72.86,72.96,10000.0,63.6442,63.7665,63.6442,63.7315,10000.0
2014-11-11 11:20:00,72.96,72.98,72.92,72.92,6300.0,63.7315,63.749,63.6966,63.6966,6300.0
2014-11-11 11:25:00,72.92,72.93,72.86,72.86,13900.0,63.6966,63.7053,63.6442,63.6442,13900.0
2014-11-11 11:30:00,72.87,72.89,72.86,72.89,6100.0,63.6529,63.6704,63.6442,63.6704,6100.0
2014-11-11 11:35:00,72.89,72.89,72.75,72.75,12100.0,63.6704,63.6704,63.5481,63.5481,12100.0
2014-11-11 11:40:00,72.75,72.8,72.71,72.79,20000.0,63.5481,63.5918,63.5131,63.583,20000.0
2014-11-11 11:45:00,72.81,72.91,72.81,72.89,8000.0,63.6005,63.6878,63.6005,63.6704,8000.0
2014-11-11 11:50:00,72.89,72.95,72.89,72.93,9300.0,63.6704,63.7228,63.6704,63.7053,9300.0
2014-11-11 11:55:00,72.93,72.93,72.83,72.83,9500.0,63.7053,63.7053,63.618,63.618,9500.0
2014-11-11 12:00:00,72.82,72.82,72.73,72.8,28100.0,63.6092,63.6092,63.5306,63.5918,28100.0
2014-11-11 12:05:00,72.8,72.8,72.71,72.72,9100.0,63.5918,63.5918,63.5131,63.5219,9100.0
2014-11-11 12:10:00,72.72,72.82,72.72,72.8,17300.0,63.5219,63.6092,63.5219,63.5918,17300.0
2014-11-11 12:15:00,72.8,72.8,72.73,72.76,9000.0,63.5918,63.5918,63.5306,63.5568,9000.0
2014-11-11 12:20:00,72.76,72.83,72.74,72.81,8200.0,63.5568,63.618,63.5394,63.6005,8200.0
2014-11-11 12:25:00,72.8,72.86,72.8,72.83,5700.0,63.5918,63.6442,63.5918,63.618,5700.0
2014-11-11 12:30:00,72.82,72.88,72.8,72.87,8100.0,63.6092,63.6616,63.5918,63.6529,8100.0
2014-11-11 12:35:00,72.87,72.9,72.85,72.9,6900.0,63.6529,63.6791,63.6354,63.6791,6900.0
2014-11-11 12:40:00,72.9,72.92,72.89,72.91,7600.0,63.6791,63.6966,63.6704,63.6878,7600.0
2014-11-11 12:45:00,72.91,72.91,72.82,72.84,3900.0,63.6878,63.6878,63.6092,63.6267,3900.0
2014-11-11 12:50:00,72.82,72.84,72.79,72.79,7900.0,63.6092,63.6267,63.583,63.583,7900.0
2014-11-11 12:55:00,72.78,72.78,72.72,72.72,9700.0,63.5743,63.5743,63.5219,63.5219,9700.0
2014-11-11 13:00:00,72.73,72.75,72.7,72.74,13700.0,63.5306,63.5481,63.5044,63.5394,13700.0
2014-11-11 13:05:00,72.75,72.78,72.74,72.74,6600.0,63.5481,63.5743,63.5394,63.5394,6600.0
2014-11-11 13:10:00,72.74,72.78,72.74,72.76,6900.0,63.5394,63.5743,63.5394,63.5568,6900.0
2014-11-11 13:15:00,72.75,72.79,72.75,72.78,5200.0,63.5481,63.583,63.5481,63.5743,5200.0
2014-11-11 13:20:00,72.78,72.84,72.76,72.84,10100.0,63.5743,63.6267,63.5568,63.6267,10100.0
2014-11-11 13:25:00,72.85,72.88,72.85,72.86,6600.0,63.6354,63.6616,63.6354,63.6442,6600.0
2014-11-11 13:30:00,72.84,72.85,72.79,72.8,7500.0,63.6267,63.6354,63.583,63.5918,7500.0
2014-11-11 13:35:00,72.8,72.81,72.71,72.72,9900.0,63.5918,63.6005,63.5131,63.5219,9900.0
2014-11-11 13:40:00,72.72,72.73,72.71,72.72,9600.0,63.5219,63.5306,63.5131,63.5219,9600.0
2014-11-11 13:45:00,72.71,72.71,72.66,72.7,9500.0,63.5131,63.5131,63.4695,63.5044,9500.0
2014-11-11 13:50:00,72.7,72.73,72.69,72.72,9300.0,63.5044,63.5306,63.4957,63.5219,9300.0
2014-11-11 13:55:00,72.72,72.74,72.69,72.74,6800.0,63.5219,63.5394,63.4957,63.5394,6800.0
2014-11-11 14:00:00,72.75,72.78,72.7,72.7,25800.0,63.5481,63.5743,63.5044,63.5044,25800.0
2014-11-11 14:05:00,72.71,72.74,72.7,72.73,5700.0,63.5131,63.5394,63.5044,63.5306,5700.0
2014-11-11 14:10:00,72.73,72.74,72.71,72.71,12300.0,63.5306,63.5394,63.5131,63.5131,12300.0
2014-11-11 14:15:00,72.71,72.72,72.69,72.72,6900.0,63.5131,63.5219,63.4957,63.5219,6900.0
2014-11-11 14:20:00,72.73,72.75,72.72,72.74,5500.0,63.5306,63.5481,63.5219,63.5394,5500.0
2014-11-11 14:25:00,72.73,72.73,72.68,72.72,14300.0,63.5306,63.5306,63.4869,63.5219,14300.0
2014-11-11 14:30:00,72.72,72.73,72.64,72.65,19200.0,63.5219,63.5306,63.452,63.4607,19200.0
2014-11-11 14:35:00,72.64,72.64,72.58,72.58,10400.0,63.452,63.452,63.3996,63.3996,10400.0
2014-11-11 14:40:00,72.59,72.64,72.58,72.64,6800.0,63.4083,63.452,63.3996,63.452,6800.0
2014-11-11 14:45:00,72.64,72.66,72.62,72.65,15900.0,63.452,63.4695,63.4345,63.4607,15900.0
2014-11-11 14:50:00,72.65,72.65,72.6,72.61,12600.0,63.4607,63.4607,63.4171,63.4258,12600.0
2014-11-11 14:55:00,72.61,72.62,72.6,72.62,9200.0,63.4258,63.4345,63.4171,63.4345,9200.0
2014-11-11 15:00:00,72.62,72.62,72.6,72.61,14600.0,63.4345,63.4345,63.4171,63.4258,14600.0
2014-11-11 15:05:00,72.6,72.62,72.54,72.57,20100.0,63.4171,63.4345,63.3646,63.3909,20100.0
2014-11-11 15:10:00,72.57,72.6,72.57,72.58,12900.0,63.3909,63.4171,63.3909,63.3996,12900.0
2014-11-11 15:15:00,72.58,72.59,72.56,72.57,14500.0,63.3996,63.4083,63.3821,63.3909,14500.0
2014-11-11 15:20:00,72.57,72.6,72.55,72.57,13400.0,63.3909,63.4171,63.3734,63.3909,13400.0
2014-11-11 15:25:00,72.57,72.59,72.54,72.59,14100.0,63.3909,63.4083,63.3646,63.4083,14100.0
2014-11-11 15:30:00,72.58,72.62,72.57,72.61,12400.0,63.3996,63.4345,63.3909,63.4258,12400.0
2014-11-11 15:35:00,72.62,72.68,72.62,72.68,15600.0,63.4345,63.4869,63.4345,63.4869,15600.0
2014-11-11 15:40:00,72.69,72.71,72.68,72.71,16500.0,63.4957,63.5131,63.4869,63.5131,16500.0
2014-11-11 15:45:00,72.71,72.72,72.64,72.71,28000.0,63.5131,63.5219,63.452,63.5131,28000.0
2014-11-11 15:50:00,72.71,72.72,72.66,72.67,34100.0,63.5131,63.5219,63.4695,63.4782,34100.0
2014-11-11 15:55:00,72.67,72.69,72.66,72.69,42000.0,63.4782,63.4957,63.4695,63.4957,42000.0
2014-11-12 09:30:00,72.53,72.83,72.53,72.72,33200.0,63.3559,63.618,63.3559,63.5219,33200.0
2014-11-12 09:35:00,72.78,72.89,72.69,72.83,10600.0,63.5743,63.6704,63.4957,63.618,10600.0
2014-11-12 09:40:00,72.79,72.87,72.67,72.67,10900.0,63.583,63.6529,63.4782,63.4782,10900.0
2014-11-12 09:45:00,72.65,72.65,72.44,72.49,10200.0,63.4607,63.4607,63.2773,63.321,10200.0
2014-11-12 09:50:00,72.48,72.54,72.43,72.46,6400.0,63.3122,63.3646,63.2686,63.2948,6400.0
2014-11-12 09:55:00,72.46,72.48,72.33,72.45,17700.0,63.2948,63.3122,63.1812,63.286,17700.0
2014-11-12 10:00:00,72.43,72.53,72.42,72.45,13200.0,63.2686,63.3559,63.2598,63.286,13200.0
2014-11-12 10:05:00,72.45,72.52,72.38,72.45,12500.0,63.286,63.3472,63.2249,63.286,12500.0
2014-11-12 10:10:00,72.44,72.52,72.4,72.4,11500.0,63.2773,63.3472,63.2424,63.2424,11500.0
2014-11-12 10:15:00,72.4,72.45,72.35,72.35,13600.0,63.2424,63.286,63.1987,63.1987,13600.0
2014-11-12 10:20:00,72.36,72.4,72.28,72.4,13600.0,63.2074,63.2424,63.1375,63.2424,13600.0
2014-11-12 10:25:00,72.42,72.52,72.42,72.48,10700.0,63.2598,63.3472,63.2598,63.3122,10700.0
2014-11-12 10:30:00,72.47,72.51,72.47,72.51,7000.0,63.3035,63.3384,63.3035,63.3384,7000.0
2014-11-12 10:35:00,72.5,72.53,72.48,72.5,7300.0,63.3297,63.3559,63.3122,63.3297,7300.0
2014-11-12 10:40:00,72.5,72.53,72.47,72.51,7900.0,63.3297,63.3559,63.3035,63.3384,7900.0
2014-11-12 10:45:00,72.51,72.57,72.47,72.53,8800.0,63.3384,63.3909,63.3035,63.3559,8800.0
2014-11-12 10:50:00,72.53,72.55,72.48,72.49,6600.0,63.3559,63.3734,63.3122,63.321,6600.0
2014-11-12 10:55:00,72.5,72.52,72.43,72.44,10200.0,63.3297,63.3472,63.2686,63.2773,10200.0
2014-11-12 11:00:00,72.44,72.51,72.44,72.49,9400.0,63.2773,63.3384,63.2773,63.321,9400.0
2014-11-12 11:05:00,72.49,72.51,72.47,72.48,10800.0,63.321,63.3384,63.3035,63.3122,10800.0
2014-11-12 11:10:00,72.48,72.51,72.47,72.48,18000.0,63.3122,63.3384,63.3035,63.3122,18000.0
2014-11-12 11:15:00,72.48,72.48,72.46,72.47,8200.0,63.3122,63.3122,63.2948,63.3035,8200.0
2014-11-12 11:20:00,72.47,72.55,72.47,72.49,16200.0,63.3035,63.3734,63.3035,63.321,16200.0
2014-11-12 11:25:00,72.48,72.51,72.45,72.49,12000.0,63.3122,63.3384,63.286,63.321,12000.0
2014-11-12 11:30:00,72.5,72.55,72.46,72.51,12900.0,63.3297,63.3734,63.2948,63.3384,12900.0
2014-11-12 11:35:00,72.49,72.55,72.48,72.53,24900.0,63.321,63.3734,63.3122,63.3559,24900.0
2014-11-12 11:40:00,72.54,72.56,72.49,72.54,14000.0,63.3646,63.3821,63.321,63.3646,14000.0
2014-11-12 11:45:00,72.55,72.55,72.46,72.48,38500.0,63.3734,63.3734,63.2948,63.3122,38500.0
2014-11-12 11:50:00,72.48,72.52,72.48,72.52,27800.0,63.3122,63.3472,63.3122,63.3472,27800.0
2014-11-12 11:55:00,72.52,72.52,72.47,72.48,29500.0,63.3472,63.3472,63.3035,63.3122,29500.0
2014-11-12 12:00:00,72.47,72.48,72.46,72.48,6400.0,63.3035,63.3122,63.2948,63.3122,6400.0
2014-11-12 12:05:00,72.48,72.52,72.47,72.5,18800.0,63.3122,63.3472,63.3035,63.3297,18800.0
2014-11-12 12:10:00,72.51,72.51,72.44,72.45,13600.0,63.3384,63.3384,63.2773,63.286,13600.0
2014-11-12 12:15:00,72.45,72.51,72.45,72.48,8900.0,63.286,63.3384,63.286,63.3122,8900.0
2014-11-12 12:20:00,72.48,72.51,72.47,72.47,8900.0,63.3122,63.3384,63.3035,63.3035,8900.0
2014-11-12 12:25:00,72.46,72.5,72.46,72.5,4900.0,63.2948,63.3297,63.2948,63.3297,4900.0
2014-11-12 12:30:00,72.5,72.51,72.48,72.48,10100.0,63.3297,63.3384,63.3122,63.3122,10100.0
2014-11-12 12:35:00,72.5,72.51,72.42,72.42,10400.0,63.3297,63.3384,63.2598,63.2598,10400.0
2014-11-12 12:40:00,72.41,72.45,72.4,72.45,6600.0,63.2511,63.286,63.2424,63.286,6600.0
2014-11-12 12:45:00,72.45,72.45,72.41,72.41,7800.0,63.286,63.286,63.2511,63.2511,7800.0
2014-11-12 12:50:00,72.42,72.47,72.42,72.46,5100.0,63.2598,63.3035,63.2598,63.2948,5100.0
2014-11-12 12:55:00,72.47,72.51,72.44,72.45,7900.0,63.3035,63.3384,63.2773,63.286,7900.0
2014-11-12 13:00:00,72.45,72.5,72.42,72.5,4700.0,63.286,63.3297,63.2598,63.3297,4700.0
2014-11-12 13:05:00,72.49,72.52,72.45,72.46,9600.0,63.321,63.3472,63.286,63.2948,9600.0
2014-11-12 13:10:00,72.45,72.51,72.45,72.5,5600.0,63.286,63.3384,63.286,63.3297,5600.0
2014-11-12 13:15:00,72.5,72.5,72.47,72.5,6000.0,63.3297,63.3297,63.3035,63.3297,6000.0
2014-11-12 13:20:00,72.5,72.52,72.49,72.52,7500.0,63.3297,63.3472,63.321,63.3472,7500.0
2014-11-12 13:25:00,72.51,72.53,72.47,72.5,16600.0,63.3384,63.3559,63.3035,63.3297,16600.0
2014-11-12 13:30:00,72.5,72.51,72.48,72.5,6300.0,63.3297,63.3384,63.3122,63.3297,6300.0
2014-11-12 13:35:00,72.5,72.52,72.5,72.51,8000.0,63.3297,63.3472,63.3297,63.3384,8000.0
2014-11-12 13:40:00,72.5,72.52,72.48,72.52,9700.0,63.3297,63.3472,63.3122,63.3472,9700.0
2014-11-12 13:45:00,72.53,72.53,72.49,72.5,11500.0,63.3559,63.3559,63.321,63.3297,11500.0
2014-11-12 13:50:00,72.5,72.51,72.5,72.5,6100.0,63.3297,63.3384,63.3297,63.3297,6100.0
2014-11-12 13:55:00,72.51,72.51,72.48,72.51,6300.0,63.3384,63.3384,63.3122,63.3384,6300.0
2014-11-12 14:00:00,72.51,72.51,72.48,72.49,7900.0,63.3384,63.3384,63.3122,63.321,7900.0
2014-11-12 14:05:00,72.5,72.52,72.5,72.52,9800.0,63.3297,63.3472,63.3297,63.3472,9800.0
2014-11-12 14:10:00,72.52,72.52,72.47,72.48,11500.0,63.3472,63.3472,63.3035,63.3122,11500.0
2014-11-12 14:15:00,72.48,72.5,72.48,72.48,4700.0,63.3122,63.3297,63.3122,63.3122,4700.0
2014-11-12 14:20:00,72.48,72.51,72.48,72.49,9400.0,63.3122,63.3384,63.3122,63.321,9400.0
2014-11-12 14:25:00,72.5,72.51,72.48,72.48,8500.0,63.3297,63.3384,63.3122,63.3122,8500.0
2014-11-12 14:30:00,72.47,72.51,72.39,72.42,23300.0,63.3035,63.3384,63.2336,63.2598,23300.0
2014-11-12 14:35:00,72.42,72.44,72.42,72.43,2800.0,63.2598,63.2773,63.2598,63.2686,2800.0
2014-11-12 14:40:00,72.43,72.44,72.37,72.39,11800.0,63.2686,63.2773,63.2162,63.2336,11800.0
2014-11-12 14:45:00,72.39,72.45,72.39,72.45,5400.0,63.2336,63.286,63.2336,63.286,5400.0
2014-11-12 14:50:00,72.45,72.45,72.4,72.42,17900.0,63.286,63.286,63.2424,63.2598,17900.0
2014-11-12 14:55:00,72.42,72.48,72.42,72.47,12400.0,63.2598,63.3122,63.2598,63.3035,12400.0
2014-11-12 15:00:00,72.47,72.5,72.4,72.5,8000.0,63.3035,63.3297,63.2424,63.3297,8000.0
2014-11-12 15:05:00,72.5,72.51,72.49,72.51,8500.0,63.3297,63.3384,63.321,63.3384,8500.0
2014-11-12 15:10:00,72.51,72.51,72.49,72.5,10100.0,63.3384,63.3384,63.321,63.3297,10100.0
2014-11-12 15:15:00,72.49,72.51,72.49,72.51,10300.0,63.321,63.3384,63.321,63.3384,10300.0
2014-11-12 15:20:00,72.51,72.52,72.49,72.5,13200.0,63.3384,63.3472,63.321,63.3297,13200.0
2014-11-12 15:25:00,72.49,72.57,72.47,72.57,11100.0,63.321,63.3909,63.3035,63.3909,11100.0
2014-11-12 15:30:00,72.58,72.62,72.58,72.58,19800.0,63.3996,63.4345,63.3996,63.3996,19800.0
2014-11-12 15:35:00,72.58,72.59,72.57,72.58,14800.0,63.3996,63.4083,63.3909,63.3996,14800.0
2014-11-12 15:40:00,72.59,72.65,72.56,72.65,25100.0,63.4083,63.4607,63.3821,63.4607,25100.0
2014-11-12 15:45:00,72.66,72.69,72.64,72.66,50500.0,63.4695,63.4957,63.452,63.4695,50500.0
2014-11-12 15:50:00,72.66,72.69,72.59,72.64,54600.0,63.4695,63.4957,63.4083,63.452,54600.0
2014-11-12 15:55:00,72.64,72.66,72.6,72.61,66700.0,63.452,63.4695,63.4171,63.4258,66700.0
2014-11-13 09:30:00,72.5,72.62,72.15,72.27,40600.0,63.3297,63.4345,63.024,63.1288,40600.0
2014-11-13 09:35:00,72.23,72.53,72.23,72.36,33500.0,63.0939,63.3559,63.0939,63.2074,33500.0
2014-11-13 09:40:00,72.33,72.66,72.33,72.53,12200.0,63.1812,63.4695,63.1812,63.3559,12200.0
2014-11-13 09:45:00,72.52,72.52,72.45,72.47,7900.0,63.3472,63.3472,63.286,63.3035,7900.0
2014-11-13 09:50:00,72.47,72.61,72.47,72.58,23000.0,63.3035,63.4258,63.3035,63.3996,23000.0
2014-11-13 09:55:00,72.58,72.64,72.49,72.63,26500.0,63.3996,63.452,63.321,63.4433,26500.0
2014-11-13 10:00:00,72.65,72.65,72.46,72.55,38900.0,63.4607,63.4607,63.2948,63.3734,38900.0
2014-11-13 10:05:00,72.55,72.56,72.37,72.37,20800.0,63.3734,63.3821,63.2162,63.2162,20800.0
2014-11-13 10:10:00,72.39,72.39,72.29,72.33,21900.0,63.2336,63.2336,63.1463,63.1812,21900.0
2014-11-13 10:15:00,72.33,72.39,72.33,72.36,17600.0,63.1812,63.2336,63.1812,63.2074,17600.0
2014-11-13 10:20:00,72.37,72.43,72.37,72.42,15200.0,63.2162,63.2686,63.2162,63.2598,15200.0
2014-11-13 10:25:00,72.43,72.51,72.43,72.49,13400.0,63.2686,63.3384,63.2686,63.321,13400.0
2014-11-13 10:30:00,72.49,72.56,72.49,72.53,50800.0,63.321,63.3821,63.321,63.3559,50800.0
2014-11-13 10:35:00,72.52,72.53,72.5,72.51,12000.0,63.3472,63.3559,63.3297,63.3384,12000.0
2014-11-13 10:40:00,72.51,72.51,72.38,72.39,19100.0,63.3384,63.3384,63.2249,63.2336,19100.0
2014-11-13 10:45:00,72.38,72.39,72.34,72.38,20600.0,63.2249,63.2336,63.1899,63.2249,20600.0
2014-11-13 10:50:00,72.37,72.42,72.37,72.39,9500.0,63.2162,63.2598,63.2162,63.2336,9500.0
2014-11-13 10:55:00,72.39,72.39,72.33,72.33,10700.0,63.2336,63.2336,63.1812,63.1812,10700.0
2014-11-13 11:00:00,72.34,72.34,72.28,72.34,15000.0,63.1899,63.1899,63.1375,63.1899,15000.0
2014-11-13 11:05:00,72.36,72.38,72.2,72.21,15200.0,63.2074,63.2249,63.0677,63.0764,15200.0
2014-11-13 11:10:00,72.2,72.2,72.11,72.12,13400.0,63.0677,63.0677,62.989,62.9978,13400.0
2014-11-13 11:15:00,72.11,72.12,72.06,72.08,17100.0,62.989,62.9978,62.9454,62.9628,17100.0
2014-11-13 11:20:00,72.08,72.09,71.98,72.02,52200.0,62.9628,62.9716,62.8755,62.9104,52200.0
2014-11-13 11:25:00,72.02,72.07,72.0,72.06,13600.0,62.9104,62.9541,62.893,62.9454,13600.0
2014-11-13 11:30:00,72.08,72.12,72.06,72.09,19900.0,62.9628,62.9978,62.9454,62.9716,19900.0
2014-11-13 11:35:00,72.09,72.09,71.92,71.95,19300.0,62.9716,62.9716,62.8231,62.8493,19300.0
2014-11-13 11:40:00,71.96,71.96,71.75,71.78,49600.0,62.858,62.858,62.6746,62.7008,49600.0
2014-11-13 11:45:00,71.78,71.97,71.77,71.95,19300.0,62.7008,62.8667,62.692,62.8493,19300.0
2014-11-13 11:50:00,71.95,72.04,71.94,72.04,50500.0,62.8493,62.9279,62.8405,62.9279,50500.0
2014-11-13 11:55:00,72.04,72.12,72.04,72.12,39000.0,62.9279,62.9978,62.9279,62.9978,39000.0
2014-11-13 12:00:00,72.12,72.14,72.03,72.05,42800.0,62.9978,63.0152,62.9192,62.9366,42800.0
2014-11-13 12:05:00,72.06,72.11,72.04,72.11,11900.0,62.9454,62.989,62.9279,62.989,11900.0
2014-11-13 12:10:00,72.1,72.13,72.06,72.08,13100.0,62.9803,63.0065,62.9454,62.9628,13100.0
2014-11-13 12:15:00,72.08,72.15,72.05,72.14,10000.0,62.9628,63.024,62.9366,63.0152,10000.0
2014-11-13 12:20:00,72.14,72.17,72.1,72.11,13100.0,63.0152,63.0414,62.9803,62.989,13100.0
2014-11-13 12:25:00,72.11,72.15,72.1,72.12,9800.0,62.989,63.024,62.9803,62.9978,9800.0
2014-11-13 12:30:00,72.11,72.17,72.11,72.16,12400.0,62.989,63.0414,62.989,63.0327,12400.0
2014-11-13 12:35:00,72.17,72.2,72.17,72.2,5600.0,63.0414,63.0677,63.0414,63.0677,5600.0
2014-11-13 12:40:00,72.19,72.23,72.17,72.18,26800.0,63.0589,63.0939,63.0414,63.0502,26800.0
2014-11-13 12:45:00,72.18,72.22,72.14,72.19,28400.0,63.0502,63.0851,63.0152,63.0589,28400.0
2014-11-13 12:50:00,72.18,72.23,72.15,72.21,36900.0,63.0502,63.0939,63.024,63.0764,36900.0
2014-11-13 12:55:00,72.2,72.23,72.15,72.16,28500.0,63.0677,63.0939,63.024,63.0327,28500.0
2014-11-13 13:00:00,72.16,72.22,72.16,72.2,9300.0,63.0327,63.0851,63.0327,63.0677,9300.0
2014-11-13 13:05:00,72.2,72.2,72.06,72.11,20200.0,63.0677,63.0677,62.9454,62.989,20200.0
2014-11-13 13:10:00,72.1,72.11,72.06,72.11,8200.0,62.9803,62.989,62.9454,62.989,8200.0
2014-11-13 13:15:00,72.11,72.18,72.11,72.16,8500.0,62.989,63.0502,62.989,63.0327,8500.0
2014-11-13 13:20:00,72.17,72.17,72.03,72.03,19700.0,63.0414,63.0414,62.9192,62.9192,19700.0
2014-11-13 13:25:00,72.03,72.09,72.0,72.06,17800.0,62.9192,62.9716,62.893,62.9454,17800.0
2014-11-13 13:30:00,72.06,72.08,72.01,72.01,11100.0,62.9454,62.9628,62.9017,62.9017,11100.0
2014-11-13 13:35:00,72.01,72.07,72.01,72.06,14700.0,62.9017,62.9541,62.9017,62.9454,14700.0
2014-11-13 13:40:00,72.06,72.12,72.06,72.12,10400.0,62.9454,62.9978,62.9454,62.9978,10400.0
2014-11-13 13:45:00,72.13,72.22,72.12,72.22,39000.0,63.0065,63.0851,62.9978,63.0851,39000.0
2014-11-13 13:50:00,72.22,72.26,72.2,72.24,15300.0,63.0851,63.1201,63.0677,63.1026,15300.0
2014-11-13 13:55:00,72.25,72.29,72.25,72.28,19700.0,63.1113,63.1463,63.1113,63.1375,19700.0
2014-11-13 14:00:00,72.28,72.4,72.28,72.39,31400.0,63.1375,63.2424,63.1375,63.2336,31400.0
2014-11-13 14:05:00,72.37,72.42,72.37,72.41,9900.0,63.2162,63.2598,63.2162,63.2511,9900.0
2014-11-13 14:10:00,72.41,72.42,72.32,72.33,28200.0,63.2511,63.2598,63.1725,63.1812,28200.0
2014-11-13 14:15:00,72.33,72.36,72.31,72.32,11400.0,63.1812,63.2074,63.1637,63.1725,11400.0
2014-11-13 14:20:00,72.31,72.33,72.31,72.32,10700.0,63.1637,63.1812,63.1637,63.1725,10700.0
2014-11-13 14:25:00,72.31,72.39,72.27,72.38,25200.0,63.1637,63.2336,63.1288,63.2249,25200.0
2014-11-13 14:30:00,72.39,72.53,72.38,72.53,36000.0,63.2336,63.3559,63.2249,63.3559,36000.0
2014-11-13 14:35:00,72.53,72.7,72.53,72.68,147700.0,63.3559,63.5044,63.3559,63.4869,147700.0
2014-11-13 14:40:00,72.69,72.74,72.66,72.72,73500.0,63.4957,63.5394,63.4695,63.5219,73500.0
2014-11-13 14:45:00,72.73,72.88,72.72,72.87,49900.0,63.5306,63.6616,63.5219,63.6529,49900.0
2014-11-13 14:50:00,72.87,72.93,72.72,72.72,115900.0,63.6529,63.7053,63.5219,63.5219,115900.0
2014-11-13 14:55:00,72.72,72.74,72.61,72.61,37600.0,63.5219,63.5394,63.4258,63.4258,37600.0
2014-11-13 15:00:00,72.61,72.65,72.55,72.57,22300.0,63.4258,63.4607,63.3734,63.3909,22300.0
2014-11-13 15:05:00,72.56,72.89,72.56,72.88,70500.0,63.3821,63.6704,63.3821,63.6616,70500.0
2014-11-13 15:10:00,72.89,72.95,72.67,72.67,86800.0,63.6704,63.7228,63.4782,63.4782,86800.0
2014-11-13 15:15:00,72.67,72.69,72.54,72.61,30800.0,63.4782,63.4957,63.3646,63.4258,30800.0
2014-11-13 15:20:00,72.63,72.63,72.5,72.55,19500.0,63.4433,63.4433,63.3297,63.3734,19500.0
2014-11-13 15:25:00,72.57,72.58,72.45,72.45,16700.0,63.3909,63.3996,63.286,63.286,16700.0
2014-11-13 15:30:00,72.44,72.57,72.44,72.56,20900.0,63.2773,63.3909,63.2773,63.3821,20900.0
2014-11-13 15:35:00,72.55,72.62,72.53,72.57,25600.0,63.3734,63.4345,63.3559,63.3909,25600.0
2014-11-13 15:40:00,72.57,72.65,72.55,72.59,24200.0,63.3909,63.4607,63.3734,63.4083,24200.0
2014-11-13 15:45:00,72.6,72.65,72.57,72.57,40800.0,63.4171,63.4607,63.3909,63.3909,40800.0
2014-11-13 15:50:00,72.57,72.62,72.5,72.5,40500.0,63.3909,63.4345,63.3297,63.3297,40500.0
2014-11-13 15:55:00,72.51,72.56,72.47,72.55,68100.0,63.3384,63.3821,63.3035,63.3734,68100.0
2014-11-14 09:30:00,72.52,72.56,72.31,72.32,64600.0,63.3472,63.3821,63.1637,63.1725,64600.0
2014-11-14 09:35:00,72.37,72.4,72.32,72.37,36300.0,63.2162,63.2424,63.1725,63.2162,36300.0
2014-11-14 09:40:00,72.39,72.39,72.31,72.38,21700.0,63.2336,63.2336,63.1637,63.2249,21700.0
2014-11-14 09:45:00,72.38,72.47,72.2,72.23,21700.0,63.2249,63.3035,63.0677,63.0939,21700.0
2014-11-14 09:50:00,72.26,72.4,72.19,72.38,14400.0,63.1201,63.2424,63.0589,63.2249,14400.0
2014-11-14 09:55:00,72.38,72.38,72.15,72.15,47500.0,63.2249,63.2249,63.024,63.024,47500.0
2014-11-14 10:00:00,72.19,72.21,72.15,72.19,25800.0,63.0589,63.0764,63.024,63.0589,25800.0
2014-11-14 10:05:00,72.2,72.27,72.17,72.25,23700.0,63.0677,63.1288,63.0414,63.1113,23700.0
2014-11-14 10:10:00,72.25,72.29,72.21,72.24,22400.0,63.1113,63.1463,63.0764,63.1026,22400.0
2014-11-14 10:15:00,72.25,72.26,72.16,72.17,19900.0,63.1113,63.1201,63.0327,63.0414,19900.0
2014-11-14 10:20:00,72.17,72.17,72.13,72.14,24300.0,63.0414,63.0414,63.0065,63.0152,24300.0
2014-11-14 10:25:00,72.15,72.15,72.02,72.04,21900.0,63.024,63.024,62.9104,62.9279,21900.0
2014-11-14 10:30:00,72.03,72.06,71.95,71.95,19400.0,62.9192,62.9454,62.8493,62.8493,19400.0
2014-11-14 10:35:00,71.93,71.95,71.89,71.95,23100.0,62.8318,62.8493,62.7969,62.8493,23100.0
2014-11-14 10:40:00,71.95,71.95,71.89,71.91,20800.0,62.8493,62.8493,62.7969,62.8143,20800.0
2014-11-14 10:45:00,71.9,71.94,71.88,71.94,21000.0,62.8056,62.8405,62.7881,62.8405,21000.0
2014-11-14 10:50:00,71.94,72.02,71.94,71.97,14700.0,62.8405,62.9104,62.8405,62.8667,14700.0
2014-11-14 10:55:00,71.97,71.98,71.9,71.9,12900.0,62.8667,62.8755,62.8056,62.8056,12900.0
2014-11-14 11:00:00,71.9,71.95,71.88,71.95,11400.0,62.8056,62.8493,62.7881,62.8493,11400.0
2014-11-14 11:05:00,71.95,71.95,71.84,71.84,13300.0,62.8493,62.8493,62.7532,62.7532,13300.0
2014-11-14 11:10:00,71.83,71.85,71.76,71.77,20800.0,62.7445,62.7619,62.6833,62.692,20800.0
2014-11-14 11:15:00,71.76,71.78,71.72,71.73,14000.0,62.6833,62.7008,62.6484,62.6571,14000.0
2014-11-14 11:20:00,71.74,71.75,71.69,71.71,30700.0,62.6658,62.6746,62.6222,62.6396,30700.0
2014-11-14 11:25:00,71.7,71.77,71.7,71.73,12500.0,62.6309,62.692,62.6309,62.6571,12500.0
2014-11-14 11:30:00,71.73,71.78,71.69,71.71,14000.0,62.6571,62.7008,62.6222,62.6396,14000.0
2014-11-14 11:35:00,71.71,71.79,71.68,71.68,8300.0,62.6396,62.7095,62.6134,62.6134,8300.0
2014-11-14 11:40:00,71.7,71.7,71.56,71.56,10200.0,62.6309,62.6309,62.5086,62.5086,10200.0
2014-11-14 11:45:00,71.56,71.58,71.48,71.49,27500.0,62.5086,62.5261,62.4387,62.4475,27500.0
2014-11-14 11:50:00,71.49,71.57,71.45,71.56,18200.0,62.4475,62.5173,62.4125,62.5086,18200.0
2014-11-14 11:55:00,71.56,71.57,71.45,71.45,13900.0,62.5086,62.5173,62.4125,62.4125,13900.0
2014-11-14 12:00:00,71.45,71.47,71.42,71.44,13300.0,62.4125,62.43,62.3863,62.4038,13300.0
2014-11-14 12:05:00,71.44,71.44,71.4,71.4,9900.0,62.4038,62.4038,62.3688,62.3688,9900.0
2014-11-14 12:10:00,71.39,71.4,71.37,71.37,7000.0,62.3601,62.3688,62.3426,62.3426,7000.0
2014-11-14 12:15:00,71.38,71.38,71.28,71.3,17800.0,62.3514,62.3514,62.264,62.2815,17800.0
2014-11-14 12:20:00,71.3,71.39,71.3,71.39,19000.0,62.2815,62.3601,62.2815,62.3601,19000.0
2014-11-14 12:25:00,71.39,71.54,71.38,71.54,27000.0,62.3601,62.4911,62.3514,62.4911,27000.0
2014-11-14 12:30:00,71.54,71.7,71.54,71.67,21500.0,62.4911,62.6309,62.4911,62.6047,21500.0
2014-11-14 12:35:00,71.66,71.66,71.55,71.65,27100.0,62.596,62.596,62.4999,62.5872,27100.0
2014-11-14 12:40:00,71.66,71.7,71.66,71.67,17200.0,62.596,62.6309,62.596,62.6047,17200.0
2014-11-14 12:45:00,71.67,71.69,71.66,71.67,8800.0,62.6047,62.6222,62.596,62.6047,8800.0
2014-11-14 12:50:00,71.67,71.74,71.62,71.68,18800.0,62.6047,62.6658,62.561,62.6134,18800.0
2014-11-14 12:55:00,71.68,71.69,71.57,71.57,9400.0,62.6134,62.6222,62.5173,62.5173,9400.0
2014-11-14 13:00:00,71.57,71.59,71.52,71.52,9000.0,62.5173,62.5348,62.4737,62.4737,9000.0
2014-11-14 13:05:00,71.53,71.59,71.53,71.59,6400.0,62.4824,62.5348,62.4824,62.5348,6400.0
2014-11-14 13:10:00,71.58,71.66,71.57,71.66,14000.0,62.5261,62.596,62.5173,62.596,14000.0
2014-11-14 13:15:00,71.66,71.66,71.58,71.59,14500.0,62.596,62.596,62.5261,62.5348,14500.0
2014-11-14 13:20:00,71.59,71.6,71.58,71.6,14200.0,62.5348,62.5435,62.5261,62.5435,14200.0
2014-11-14 13:25:00,71.59,71.6,71.58,71.59,8100.0,62.5348,62.5435,62.5261,62.5348,8100.0
2014-11-14 13:30:00,71.59,71.64,71.53,71.58,18600.0,62.5348,62.5785,62.4824,62.5261,18600.0
2014-11-14 13:35:00,71.58,71.64,71.58,71.63,8600.0,62.5261,62.5785,62.5261,62.5698,8600.0
2014-11-14 13:40:00,71.64,71.69,71.63,71.68,14800.0,62.5785,62.6222,62.5698,62.6134,14800.0
2014-11-14 13:45:00,71.69,71.69,71.63,71.63,9700.0,62.6222,62.6222,62.5698,62.5698,9700.0
2014-11-14 13:50:00,71.63,71.65,71.61,71.61,10800.0,62.5698,62.5872,62.5523,62.5523,10800.0
2014-11-14 13:55:00,71.61,71.61,71.52,71.52,9700.0,62.5523,62.5523,62.4737,62.4737,9700.0
2014-11-14 14:00:00,71.53,71.6,71.5,71.6,9400.0,62.4824,62.5435,62.4562,62.5435,9400.0
2014-11-14 14:05:00,71.6,71.6,71.53,71.6,20300.0,62.5435,62.5435,62.4824,62.5435,20300.0
2014-11-14 14:10:00,71.59,71.59,71.49,71.49,11400.0,62.5348,62.5348,62.4475,62.4475,11400.0
2014-11-14 14:15:00,71.5,71.51,71.48,71.49,14600.0,62.4562,62.4649,62.4387,62.4475,14600.0
2014-11-14 14:20:00,71.49,71.49,71.41,71.44,15200.0,62.4475,62.4475,62.3776,62.4038,15200.0
2014-11-14 14:25:00,71.45,71.45,71.33,71.38,28600.0,62.4125,62.4125,62.3077,62.3514,28600.0
2014-11-14 14:30:00,71.37,71.45,71.3,71.44,26900.0,62.3426,62.4125,62.2815,62.4038,26900.0
2014-11-14 14:35:00,71.44,71.44,71.37,71.37,10000.0,62.4038,62.4038,62.3426,62.3426,10000.0
2014-11-14 14:40:00,71.37,71.37,71.28,71.28,23900.0,62.3426,62.3426,62.264,62.264,23900.0
2014-11-14 14:45:00,71.28,71.32,71.19,71.23,27200.0,62.264,62.299,62.1854,62.2203,27200.0
2014-11-14 14:50:00,71.22,71.23,71.12,71.15,50000.0,62.2116,62.2203,62.1243,62.1505,50000.0
2014-11-14 14:55:00,71.15,71.18,71.14,71.17,20200.0,62.1505,62.1767,62.1417,62.1679,20200.0
2014-11-14 15:00:00,71.17,71.3,71.16,71.29,40900.0,62.1679,62.2815,62.1592,62.2728,40900.0
2014-11-14 15:05:00,71.3,71.35,71.29,71.31,20900.0,62.2815,62.3252,62.2728,62.2902,20900.0
2014-11-14 15:10:00,71.31,71.31,71.17,71.24,45300.0,62.2902,62.2902,62.1679,62.2291,45300.0
2014-11-14 15:15:00,71.25,71.32,71.24,71.3,74400.0,62.2378,62.299,62.2291,62.2815,74400.0
2014-11-14 15:20:00,71.3,71.32,71.28,71.32,52000.0,62.2815,62.299,62.264,62.299,52000.0
2014-11-14 15:25:00,71.32,71.32,71.21,71.22,44900.0,62.299,62.299,62.2029,62.2116,44900.0
2014-11-14 15:30:00,71.22,71.25,71.17,71.21,54200.0,62.2116,62.2378,62.1679,62.2029,54200.0
2014-11-14 15:35:00,71.22,71.22,71.17,71.2,58600.0,62.2116,62.2116,62.1679,62.1941,58600.0
2014-11-14 15:40:00,71.21,71.25,71.17,71.23,62200.0,62.2029,62.2378,62.1679,62.2203,62200.0
2014-11-14 15:45:00,71.25,71.28,71.21,71.25,63700.0,62.2378,62.264,62.2029,62.2378,63700.0
2014-11-14 15:50:00,71.25,71.29,71.25,71.25,74300.0,62.2378,62.2728,62.2378,62.2378,74300.0
2014-11-14 15:55:00,71.25,71.37,71.23,71.33,105700.0,62.2378,62.3426,62.2203,62.3077,105700.0
2014-11-17 09:30:00,71.3,71.38,71.0,71.02,42400.0,62.2815,62.3514,62.0194,62.0369,42400.0
2014-11-17 09:35:00,71.04,71.3,71.02,71.28,13400.0,62.0544,62.2815,62.0369,62.264,13400.0
2014-11-17 09:40:00,71.26,71.28,71.14,71.22,6500.0,62.2466,62.264,62.1417,62.2116,6500.0
2014-11-17 09:45:00,71.24,71.29,71.02,71.04,10700.0,62.2291,62.2728,62.0369,62.0544,10700.0
2014-11-17 09:50:00,71.07,71.09,70.97,71.02,8100.0,62.0806,62.0981,61.9932,62.0369,8100.0
2014-11-17 09:55:00,71.01,71.03,70.92,71.03,6700.0,62.0282,62.0456,61.9496,62.0456,6700.0
2014-11-17 10:00:00,71.03,71.2,71.03,71.2,13600.0,62.0456,62.1941,62.0456,62.1941,13600.0
2014-11-17 10:05:00,71.23,71.24,71.16,71.17,11700.0,62.2203,62.2291,62.1592,62.1679,11700.0
2014-11-17 10:10:00,71.16,71.16,71.06,71.06,12700.0,62.1592,62.1592,62.0719,62.0719,12700.0
2014-11-17 10:15:00,71.06,71.15,71.06,71.14,9700.0,62.0719,62.1505,62.0719,62.1417,9700.0
2014-11-17 10:20:00,71.14,71.14,71.02,71.14,12000.0,62.1417,62.1417,62.0369,62.1417,12000.0
2014-11-17 10:25:00,71.14,71.2,71.13,71.15,13700.0,62.1417,62.1941,62.133,62.1505,13700.0
2014-11-17 10:30:00,71.15,71.17,71.11,71.15,10700.0,62.1505,62.1679,62.1155,62.1505,10700.0
2014-11-17 10:35:00,71.16,71.17,71.11,71.11,17000.0,62.1592,62.1679,62.1155,62.1155,17000.0
2014-11-17 10:40:00,71.11,71.18,71.11,71.15,5400.0,62.1155,62.1767,62.1155,62.1505,5400.0
2014-11-17 10:45:00,71.15,71.15,71.0,71.06,17400.0,62.1505,62.1505,62.0194,62.0719,17400.0
2014-11-17 10:50:00,71.05,71.05,71.01,71.01,11500.0,62.0631,62.0631,62.0282,62.0282,11500.0
2014-11-17 10:55:00,71.02,71.08,71.02,71.08,7400.0,62.0369,62.0893,62.0369,62.0893,7400.0
2014-11-17 11:00:00,71.08,71.08,70.99,70.99,7500.0,62.0893,62.0893,62.0107,62.0107,7500.0
2014-11-17 11:05:00,71.02,71.1,71.0,71.03,11600.0,62.0369,62.1068,62.0194,62.0456,11600.0
2014-11-17 11:10:00,71.03,71.03,70.98,70.98,13500.0,62.0456,62.0456,62.002,62.002,13500.0
2014-11-17 11:15:00,70.97,71.12,70.97,71.12,14900.0,61.9932,62.1243,61.9932,62.1243,14900.0
2014-11-17 11:20:00,71.12,71.15,71.12,71.12,13000.0,62.1243,62.1505,62.1243,62.1243,13000.0
2014-11-17 11:25:00,71.11,71.14,71.1,71.11,17700.0,62.1155,62.1417,62.1068,62.1155,17700.0
2014-11-17 11:30:00,71.1,71.11,71.01,71.01,19700.0,62.1068,62.1155,62.0282,62.0282,19700.0
2014-11-17 11:35:00,71.02,71.04,70.96,71.0,9900.0,62.0369,62.0544,61.9845,62.0194,9900.0
2014-11-17 11:40:00,70.98,70.98,70.9,70.95,15300.0,62.002,62.002,61.9321,61.9758,15300.0
2014-11-17 11:45:00,70.95,70.95,70.92,70.92,5300.0,61.9758,61.9758,61.9496,61.9496,5300.0
2014-11-17 11:50:00,70.92,70.92,70.8,70.91,10600.0,61.9496,61.9496,61.8447,61.9408,10600.0
2014-11-17 11:55:00,70.92,70.98,70.89,70.98,15400.0,61.9496,62.002,61.9234,62.002,15400.0
2014-11-17 12:00:00,70.97,71.03,70.94,70.97,13500.0,61.9932,62.0456,61.967,61.9932,13500.0
2014-11-17 12:05:00,70.96,70.97,70.89,70.91,26000.0,61.9845,61.9932,61.9234,61.9408,26000.0
2014-11-17 12:10:00,70.92,70.99,70.92,70.99,11300.0,61.9496,62.0107,61.9496,62.0107,11300.0
2014-11-17 12:15:00,70.99,70.99,70.92,70.92,6700.0,62.0107,62.0107,61.9496,61.9496,6700.0
2014-11-17 12:20:00,70.91,70.93,70.89,70.91,34500.0,61.9408,61.9583,61.9234,61.9408,34500.0
2014-11-17 12:25:00,70.9,70.93,70.85,70.86,14600.0,61.9321,61.9583,61.8884,61.8971,14600.0
2014-11-17 12:30:00,70.88,70.88,70.82,70.82,4400.0,61.9146,61.9146,61.8622,61.8622,4400.0
2014-11-17 12:35:00,70.82,70.92,70.82,70.92,7100.0,61.8622,61.9496,61.8622,61.9496,7100.0
2014-11-17 12:40:00,70.93,71.0,70.93,70.98,7100.0,61.9583,62.0194,61.9583,62.002,7100.0
2014-11-17 12:45:00,70.99,70.99,70.96,70.96,5500.0,62.0107,62.0107,61.9845,61.9845,5500.0
2014-11-17 12:50:00,70.96,70.96,70.88,70.88,7600.0,61.9845,61.9845,61.9146,61.9146,7600.0
2014-11-17 12:55:00,70.88,70.89,70.86,70.86,4600.0,61.9146,61.9234,61.8971,61.8971,4600.0
2014-11-17 13:00:00,70.87,70.9,70.85,70.9,20800.0,61.9059,61.9321,61.8884,61.9321,20800.0
2014-11-17 13:05:00,70.9,70.95,70.89,70.95,10700.0,61.9321,61.9758,61.9234,61.9758,10700.0
2014-11-17 13:10:00,70.95,71.06,70.95,71.04,19800.0,61.9758,62.0719,61.9758,62.0544,19800.0
2014-11-17 13:15:00,71.04,71.08,70.99,71.05,11500.0,62.0544,62.0893,62.0107,62.0631,11500.0
2014-11-17 13:20:00,71.04,71.06,71.0,71.06,8400.0,62.0544,62.0719,62.0194,62.0719,8400.0
2014-11-17 13:25:00,71.07,71.07,71.01,71.02,16100.0,62.0806,62.0806,62.0282,62.0369,16100.0
2014-11-17 13:30:00,71.04,71.09,71.03,71.03,16100.0,62.0544,62.0981,62.0456,62.0456,16100.0
2014-11-17 13:35:00,71.02,71.03,71.0,71.01,9400.0,62.0369,62.0456,62.0194,62.0282,9400.0
2014-11-17 13:40:00,71.01,71.05,71.01,71.04,5800.0,62.0282,62.0631,62.0282,62.0544,5800.0
2014-11-17 13:45:00,71.03,71.04,71.02,71.03,10400.0,62.0456,62.0544,62.0369,62.0456,10400.0
2014-11-17 13:50:00,71.03,71.05,71.03,71.05,9900.0,62.0456,62.0631,62.0456,62.0631,9900.0
2014-11-17 13:55:00,71.05,71.06,71.04,71.05,7900.0,62.0631,62.0719,62.0544,62.0631,7900.0
2014-11-17 14:00:00,71.05,71.06,71.04,71.04,6600.0,62.0631,62.0719,62.0544,62.0544,6600.0
2014-11-17 14:05:00,71.04,71.07,71.03,71.07,7200.0,62.0544,62.0806,62.0456,62.0806,7200.0
2014-11-17 14:10:00,71.07,71.09,71.07,71.08,6200.0,62.0806,62.0981,62.0806,62.0893,6200.0
2014-11-17 14:15:00,71.07,71.08,71.06,71.06,6600.0,62.0806,62.0893,62.0719,62.0719,6600.0
2014-11-17 14:20:00,71.06,71.07,71.01,71.02,42800.0,62.0719,62.0806,62.0282,62.0369,42800.0
2014-11-17 14:25:00,71.01,71.02,70.95,70.95,14100.0,62.0282,62.0369,61.9758,61.9758,14100.0
2014-11-17 14:30:00,70.95,70.99,70.95,70.95,21100.0,61.9758,62.0107,61.9758,61.9758,21100.0
2014-11-17 14:35:00,70.96,71.0,70.96,71.0,10400.0,61.9845,62.0194,61.9845,62.0194,10400.0
2014-11-17 14:40:00,70.99,71.0,70.95,70.96,16700.0,62.0107,62.0194,61.9758,61.9845,16700.0
2014-11-17 14:45:00,70.96,70.99,70.95,70.95,10700.0,61.9845,62.0107,61.9758,61.9758,10700.0
2014-11-17 14:50:00,70.95,70.97,70.95,70.95,8200.0,61.9758,61.9932,61.9758,61.9758,8200.0
2014-11-17 14:55:00,70.96,70.97,70.95,70.95,17500.0,61.9845,61.9932,61.9758,61.9758,17500.0
2014-11-17 15:00:00,70.95,70.97,70.94,70.97,12500.0,61.9758,61.9932,61.967,61.9932,12500.0
2014-11-17 15:05:00,70.97,70.98,70.95,70.98,11800.0,61.9932,62.002,61.9758,62.002,11800.0
2014-11-17 15:10:00,70.97,71.01,70.97,71.0,21700.0,61.9932,62.0282,61.9932,62.0194,21700.0
2014-11-17 15:15:00,71.01,71.01,70.97,71.0,27800.0,62.0282,62.0282,61.9932,62.0194,27800.0
2014-11-17 15:20:00,71.0,71.0,70.96,70.99,19500.0,62.0194,62.0194,61.9845,62.0107,19500.0
2014-11-17 15:25:00,71.0,71.02,70.98,71.01,21700.0,62.0194,62.0369,62.002,62.0282,21700.0
2014-11-17 15:30:00,71.01,71.05,71.01,71.05,27700.0,62.0282,62.0631,62.0282,62.0631,27700.0
2014-11-17 15:35:00,71.05,71.11,71.04,71.11,27800.0,62.0631,62.1155,62.0544,62.1155,27800.0
2014-11-17 15:40:00,71.11,71.12,70.99,70.99,36800.0,62.1155,62.1243,62.0107,62.0107,36800.0
2014-11-17 15:45:00,71.0,71.02,70.96,70.98,42800.0,62.0194,62.0369,61.9845,62.002,42800.0
2014-11-17 15:50:00,70.97,71.03,70.97,71.0,47200.0,61.9932,62.0456,61.9932,62.0194,47200.0
2014-11-17 15:55:00,71.01,71.18,71.01,71.09,113400.0,62.0282,62.1767,62.0282,62.0981,113400.0
2014-11-18 09:30:00,71.06,71.52,71.06,71.42,34900.0,62.0719,62.4737,62.0719,62.3863,34900.0
2014-11-18 09:35:00,71.42,71.73,71.39,71.68,35000.0,62.3863,62.6571,62.3601,62.6134,35000.0
2014-11-18 09:40:00,71.69,71.77,71.57,71.7,29600.0,62.6222,62.692,62.5173,62.6309,29600.0
2014-11-18 09:45:00,71.69,71.82,71.67,71.8,23100.0,62.6222,62.7357,62.6047,62.7182,23100.0
2014-11-18 09:50:00,71.81,71.97,71.79,71.96,39400.0,62.727,62.8667,62.7095,62.858,39400.0
2014-11-18 09:55:00,71.96,72.12,71.93,72.12,72600.0,62.858,62.9978,62.8318,62.9978,72600.0
2014-11-18 10:00:00,72.1,72.15,72.07,72.11,52200.0,62.9803,63.024,62.9541,62.989,52200.0
2014-11-18 10:05:00,72.1,72.22,72.02,72.18,61000.0,62.9803,63.0851,62.9104,63.0502,61000.0
2014-11-18 10:10:00,72.17,72.31,72.16,72.28,37700.0,63.0414,63.1637,63.0327,63.1375,37700.0
2014-11-18 10:15:00,72.27,72.4,72.24,72.25,25100.0,63.1288,63.2424,63.1026,63.1113,25100.0
2014-11-18 10:20:00,72.24,72.27,72.12,72.23,23400.0,63.1026,63.1288,62.9978,63.0939,23400.0
2014-11-18 10:25:00,72.23,72.29,72.21,72.26,19400.0,63.0939,63.1463,63.0764,63.1201,19400.0
2014-11-18 10:30:00,72.26,72.29,72.2,72.23,17200.0,63.1201,63.1463,63.0677,63.0939,17200.0
2014-11-18 10:35:00,72.21,72.32,72.21,72.26,15500.0,63.0764,63.1725,63.0764,63.1201,15500.0
2014-11-18 10:40:00,72.25,72.31,72.18,72.21,24300.0,63.1113,63.1637,63.0502,63.0764,24300.0
2014-11-18 10:45:00,72.2,72.28,72.2,72.24,34700.0,63.0677,63.1375,63.0677,63.1026,34700.0
2014-11-18 10:50:00,72.24,72.28,72.21,72.26,28500.0,63.1026,63.1375,63.0764,63.1201,28500.0
2014-11-18 10:55:00,72.26,72.29,72.25,72.27,14300.0,63.1201,63.1463,63.1113,63.1288,14300.0
2014-11-18 11:00:00,72.27,72.28,72.2,72.21,12000.0,63.1288,63.1375,63.0677,63.0764,12000.0
2014-11-18 11:05:00,72.22,72.27,72.18,72.27,13600.0,63.0851,63.1288,63.0502,63.1288,13600.0
2014-11-18 11:10:00,72.27,72.27,72.19,72.24,24900.0,63.1288,63.1288,63.0589,63.1026,24900.0
2014-11-18 11:15:00,72.24,72.26,72.19,72.25,24100.0,63.1026,63.1201,63.0589,63.1113,24100.0
2014-11-18 11:20:00,72.25,72.26,72.23,72.25,17100.0,63.1113,63.1201,63.0939,63.1113,17100.0
2014-11-18 11:25:00,72.25,72.26,72.23,72.25,22200.0,63.1113,63.1201,63.0939,63.1113,22200.0
2014-11-18 11:30:00,72.25,72.26,72.19,72.23,50100.0,63.1113,63.1201,63.0589,63.0939,50100.0
2014-11-18 11:35:00,72.23,72.28,72.23,72.26,15200.0,63.0939,63.1375,63.0939,63.1201,15200.0
2014-11-18 11:40:00,72.27,72.27,72.24,72.25,10100.0,63.1288,63.1288,63.1026,63.1113,10100.0
2014-11-18 11:45:00,72.25,72.26,72.24,72.25,6100.0,63.1113,63.1201,63.1026,63.1113,6100.0
2014-11-18 11:50:00,72.26,72.27,72.24,72.26,15100.0,63.1201,63.1288,63.1026,63.1201,15100.0
2014-11-18 11:55:00,72.25,72.26,72.25,72.26,7700.0,63.1113,63.1201,63.1113,63.1201,7700.0
2014-11-18 12:00:00,72.25,72.28,72.25,72.28,23700.0,63.1113,63.1375,63.1113,63.1375,23700.0
2014-11-18 12:05:00,72.27,72.34,72.25,72.32,31300.0,63.1288,63.1899,63.1113,63.1725,31300.0
2014-11-18 12:10:00,72.32,72.33,72.27,72.27,8600.0,63.1725,63.1812,63.1288,63.1288,8600.0
2014-11-18 12:15:00,72.28,72.28,72.25,72.25,10200.0,63.1375,63.1375,63.1113,63.1113,10200.0
2014-11-18 12:20:00,72.25,72.3,72.23,72.28,36800.0,63.1113,63.155,63.0939,63.1375,36800.0
2014-11-18 12:25:00,72.28,72.31,72.28,72.28,24900.0,63.1375,63.1637,63.1375,63.1375,24900.0
2014-11-18 12:30:00,72.28,72.3,72.28,72.28,14000.0,63.1375,63.155,63.1375,63.1375,14000.0
2014-11-18 12:35:00,72.28,72.3,72.27,72.29,15400.0,63.1375,63.155,63.1288,63.1463,15400.0
2014-11-18 12:40:00,72.3,72.31,72.29,72.29,28100.0,63.155,63.1637,63.1463,63.1463,28100.0
2014-11-18 12:45:00,72.3,72.3,72.28,72.29,32000.0,63.155,63.155,63.1375,63.1463,32000.0
2014-11-18 12:50:00,72.29,72.3,72.28,72.28,60200.0,63.1463,63.155,63.1375,63.1375,60200.0
2014-11-18 12:55:00,72.28,72.29,72.27,72.28,15100.0,63.1375,63.1463,63.1288,63.1375,15100.0
2014-11-18 13:00:00,72.29,72.29,72.27,72.28,9700.0,63.1463,63.1463,63.1288,63.1375,9700.0
2014-11-18 13:05:00,72.28,72.31,72.28,72.3,47000.0,63.1375,63.1637,63.1375,63.155,47000.0
2014-11-18 13:10:00,72.29,72.32,72.29,72.32,36400.0,63.1463,63.1725,63.1463,63.1725,36400.0
2014-11-18 13:15:00,72.32,72.33,72.3,72.33,21000.0,63.1725,63.1812,63.155,63.1812,21000.0
2014-11-18 13:20:00,72.32,72.35,72.32,72.33,18000.0,63.1725,63.1987,63.1725,63.1812,18000.0
2014-11-18 13:25:00,72.33,72.33,72.31,72.31,14900.0,63.1812,63.1812,63.1637,63.1637,14900.0
2014-11-18 13:30:00,72.31,72.32,72.25,72.3,233500.0,63.1637,63.1725,63.1113,63.155,233500.0
2014-11-18 13:35:00,72.3,72.31,72.27,72.28,20900.0,63.155,63.1637,63.1288,63.1375,20900.0
2014-11-18 13:40:00,72.28,72.29,72.27,72.29,37300.0,63.1375,63.1463,63.1288,63.1463,37300.0
2014-11-18 13:45:00,72.29,72.31,72.29,72.29,17300.0,63.1463,63.1637,63.1463,63.1463,17300.0
2014-11-18 13:50:00,72.29,72.31,72.29,72.3,13700.0,63.1463,63.1637,63.1463,63.155,13700.0
2014-11-18 13:55:00,72.29,72.31,72.29,72.3,13400.0,63.1463,63.1637,63.1463,63.155,13400.0
2014-11-18 14:00:00,72.29,72.37,72.29,72.36,23700.0,63.1463,63.2162,63.1463,63.2074,23700.0
2014-11-18 14:05:00,72.36,72.37,72.29,72.3,44100.0,63.2074,63.2162,63.1463,63.155,44100.0
2014-11-18 14:10:00,72.3,72.31,72.29,72.3,19500.0,63.155,63.1637,63.1463,63.155,19500.0
2014-11-18 14:15:00,72.3,72.31,72.28,72.3,14400.0,63.155,63.1637,63.1375,63.155,14400.0
2014-11-18 14:20:00,72.29,72.3,72.29,72.29,7900.0,63.1463,63.155,63.1463,63.1463,7900.0
2014-11-18 14:25:00,72.3,72.3,72.14,72.19,30300.0,63.155,63.155,63.0152,63.0589,30300.0
2014-11-18 14:30:00,72.19,72.26,72.18,72.24,11900.0,63.0589,63.1201,63.0502,63.1026,11900.0
2014-11-18 14:35:00,72.24,72.3,72.24,72.27,13600.0,63.1026,63.155,63.1026,63.1288,13600.0
2014-11-18 14:40:00,72.27,72.3,72.26,72.28,12200.0,63.1288,63.155,63.1201,63.1375,12200.0
2014-11-18 14:45:00,72.27,72.3,72.26,72.29,14900.0,63.1288,63.155,63.1201,63.1463,14900.0
2014-11-18 14:50:00,72.3,72.31,72.21,72.23,30200.0,63.155,63.1637,63.0764,63.0939,30200.0
2014-11-18 14:55:00,72.23,72.25,72.21,72.21,20800.0,63.0939,63.1113,63.0764,63.0764,20800.0
2014-11-18 15:00:00,72.21,72.25,72.19,72.22,34700.0,63.0764,63.1113,63.0589,63.0851,34700.0
2014-11-18 15:05:00,72.22,72.25,72.19,72.2,68100.0,63.0851,63.1113,63.0589,63.0677,68100.0
2014-11-18 15:10:00,72.2,72.2,72.17,72.19,52900.0,63.0677,63.0677,63.0414,63.0589,52900.0
2014-11-18 15:15:00,72.19,72.22,72.19,72.19,20800.0,63.0589,63.0851,63.0589,63.0589,20800.0
2014-11-18 15:20:00,72.19,72.2,72.16,72.17,18400.0,63.0589,63.0677,63.0327,63.0414,18400.0
2014-11-18 15:25:00,72.18,72.21,72.17,72.2,13500.0,63.0502,63.0764,63.0414,63.0677,13500.0
2014-11-18 15:30:00,72.2,72.25,72.2,72.22,27800.0,63.0677,63.1113,63.0677,63.0851,27800.0
2014-11-18 15:35:00,72.22,72.22,72.19,72.21,32300.0,63.0851,63.0851,63.0589,63.0764,32300.0
2014-11-18 15:40:00,72.21,72.24,72.18,72.23,25400.0,63.0764,63.1026,63.0502,63.0939,25400.0
2014-11-18 15:45:00,72.23,72.24,72.1,72.13,70000.0,63.0939,63.1026,62.9803,63.0065,70000.0
2014-11-18 15:50:00,72.13,72.14,72.06,72.07,63500.0,63.0065,63.0152,62.9454,62.9541,63500.0
2014-11-18 15:55:00,72.07,72.09,72.0,72.02,108900.0,62.9541,62.9716,62.893,62.9104,108900.0
2014-11-19 09:30:00,71.93,71.99,71.55,71.89,26800.0,62.8318,62.8842,62.4999,62.7969,26800.0
2014-11-19 09:35:00,71.9,71.92,71.69,71.92,20300.0,62.8056,62.8231,62.6222,62.8231,20300.0
2014-11-19 09:40:00,71.91,72.05,71.83,71.97,17800.0,62.8143,62.9366,62.7445,62.8667,17800.0
2014-11-19 09:45:00,71.92,71.92,71.81,71.83,12900.0,62.8231,62.8231,62.727,62.7445,12900.0
2014-11-19 09:50:00,71.81,71.84,71.72,71.78,13800.0,62.727,62.7532,62.6484,62.7008,13800.0
2014-11-19 09:55:00,71.75,71.76,71.67,71.71,13800.0,62.6746,62.6833,62.6047,62.6396,13800.0
2014-11-19 10:00:00,71.7,71.71,71.63,71.63,15600.0,62.6309,62.6396,62.5698,62.5698,15600.0
2014-11-19 10:05:00,71.62,71.78,71.62,71.78,13800.0,62.561,62.7008,62.561,62.7008,13800.0
2014-11-19 10:10:00,71.8,71.94,71.8,71.92,16100.0,62.7182,62.8405,62.7182,62.8231,16100.0
2014-11-19 10:15:00,71.92,72.02,71.9,72.02,12500.0,62.8231,62.9104,62.8056,62.9104,12500.0
2014-11-19 10:20:00,72.04,72.04,71.97,72.0,10300.0,62.9279,62.9279,62.8667,62.893,10300.0
2014-11-19 10:25:00,72.0,72.0,71.86,71.86,8800.0,62.893,62.893,62.7707,62.7707,8800.0
2014-11-19 10:30:00,71.85,71.93,71.84,71.88,7200.0,62.7619,62.8318,62.7532,62.7881,7200.0
2014-11-19 10:35:00,71.89,71.91,71.86,71.88,6700.0,62.7969,62.8143,62.7707,62.7881,6700.0
2014-11-19 10:40:00,71.92,71.95,71.89,71.91,10400.0,62.8231,62.8493,62.7969,62.8143,10400.0
2014-11-19 10:45:00,71.9,71.93,71.88,71.92,9400.0,62.8056,62.8318,62.7881,62.8231,9400.0
2014-11-19 10:50:00,71.92,71.99,71.9,71.99,13100.0,62.8231,62.8842,62.8056,62.8842,13100.0
2014-11-19 10:55:00,71.99,71.99,71.93,71.94,6300.0,62.8842,62.8842,62.8318,62.8405,6300.0
2014-11-19 11:00:00,71.94,71.96,71.91,71.92,11400.0,62.8405,62.858,62.8143,62.8231,11400.0
2014-11-19 11:05:00,71.9,72.01,71.89,71.99,14100.0,62.8056,62.9017,62.7969,62.8842,14100.0
2014-11-19 11:10:00,72.0,72.0,71.96,72.0,9000.0,62.893,62.893,62.858,62.893,9000.0
2014-11-19 11:15:00,71.98,72.01,71.96,71.97,6800.0,62.8755,62.9017,62.858,62.8667,6800.0
2014-11-19 11:20:00,71.96,72.01,71.93,72.01,9700.0,62.858,62.9017,62.8318,62.9017,9700.0
2014-11-19 11:25:00,72.0,72.05,72.0,72.03,11600.0,62.893,62.9366,62.893,62.9192,11600.0
2014-11-19 11:30:00,72.03,72.1,72.02,72.09,12600.0,62.9192,62.9803,62.9104,62.9716,12600.0
2014-11-19 11:35:00,72.09,72.09,72.05,72.09,34500.0,62.9716,62.9716,62.9366,62.9716,34500.0
2014-11-19 11:40:00,72.07,72.14,72.07,72.11,6200.0,62.9541,63.0152,62.9541,62.989,6200.0
2014-11-19 11:45:00,72.11,72.18,72.11,72.15,12900.0,62.989,63.0502,62.989,63.024,12900.0
2014-11-19 11:50:00,72.15,72.15,72.12,72.14,6700.0,63.024,63.024,62.9978,63.0152,6700.0
2014-11-19 11:55:00,72.14,72.18,72.13,72.17,4200.0,63.0152,63.0502,63.0065,63.0414,4200.0
2014-11-19 12:00:00,72.19,72.23,72.19,72.23,8600.0,63.0589,63.0939,63.0589,63.0939,8600.0
2014-11-19 12:05:00,72.23,72.26,72.19,72.2,11400.0,63.0939,63.1201,63.0589,63.0677,11400.0
2014-11-19 12:10:00,72.19,72.21,72.18,72.19,4000.0,63.0589,63.0764,63.0502,63.0589,4000.0
2014-11-19 12:15:00,72.19,72.2,72.16,72.19,8900.0,63.0589,63.0677,63.0327,63.0589,8900.0
2014-11-19 12:20:00,72.19,72.26,72.19,72.23,6900.0,63.0589,63.1201,63.0589,63.0939,6900.0
2014-11-19 12:25:00,72.22,72.23,72.16,72.19,6800.0,63.0851,63.0939,63.0327,63.0589,6800.0
2014-11-19 12:30:00,72.18,72.19,72.16,72.18,7100.0,63.0502,63.0589,63.0327,63.0502,7100.0
2014-11-19 12:35:00,72.19,72.2,72.1,72.13,5000.0,63.0589,63.0677,62.9803,63.0065,5000.0
2014-11-19 12:40:00,72.11,72.18,72.11,72.17,5400.0,62.989,63.0502,62.989,63.0414,5400.0
2014-11-19 12:45:00,72.17,72.17,72.13,72.17,9300.0,63.0414,63.0414,63.0065,63.0414,9300.0
2014-11-19 12:50:00,72.17,72.22,72.17,72.22,2800.0,63.0414,63.0851,63.0414,63.0851,2800.0
2014-11-19 12:55:00,72.23,72.27,72.23,72.27,9100.0,63.0939,63.1288,63.0939,63.1288,9100.0
2014-11-19 13:00:00,72.27,72.29,72.26,72.27,6900.0,63.1288,63.1463,63.1201,63.1288,6900.0
2014-11-19 13:05:00,72.28,72.3,72.22,72.23,9700.0,63.1375,63.155,63.0851,63.0939,9700.0
2014-11-19 13:10:00,72.22,72.24,72.19,72.2,5000.0,63.0851,63.1026,63.0589,63.0677,5000.0
2014-11-19 13:15:00,72.19,72.21,72.19,72.21,28200.0,63.0589,63.0764,63.0589,63.0764,28200.0
2014-11-19 13:20:00,72.21,72.31,72.21,72.31,7000.0,63.0764,63.1637,63.0764,63.1637,7000.0
2014-11-19 13:25:00,72.31,72.37,72.31,72.35,16200.0,63.1637,63.2162,63.1637,63.1987,16200.0
2014-11-19 13:30:00,72.35,72.36,72.33,72.34,4100.0,63.1987,63.2074,63.1812,63.1899,4100.0
2014-11-19 13:35:00,72.34,72.35,72.33,72.34,5300.0,63.1899,63.1987,63.1812,63.1899,5300.0
2014-11-19 13:40:00,72.35,72.46,72.34,72.45,20100.0,63.1987,63.2948,63.1899,63.286,20100.0
2014-11-19 13:45:00,72.46,72.47,72.39,72.4,8100.0,63.2948,63.3035,63.2336,63.2424,8100.0
2014-11-19 13:50:00,72.4,72.49,72.4,72.49,39100.0,63.2424,63.321,63.2424,63.321,39100.0
2014-11-19 13:55:00,72.49,72.52,72.47,72.51,10200.0,63.321,63.3472,63.3035,63.3384,10200.0
2014-11-19 14:00:00,72.51,72.71,72.44,72.68,34900.0,63.3384,63.5131,63.2773,63.4869,34900.0
2014-11-19 14:05:00,72.69,72.72,72.66,72.71,27900.0,63.4957,63.5219,63.4695,63.5131,27900.0
2014-11-19 14:10:00,72.7,72.71,72.65,72.7,22400.0,63.5044,63.5131,63.4607,63.5044,22400.0
2014-11-19 14:15:00,72.69,72.73,72.69,72.73,15800.0,63.4957,63.5306,63.4957,63.5306,15800.0
2014-11-19 14:20:00,72.71,72.72,72.5,72.51,19100.0,63.5131,63.5219,63.3297,63.3384,19100.0
2014-11-19 14:25:00,72.5,72.56,72.5,72.53,6300.0,63.3297,63.3821,63.3297,63.3559,6300.0
2014-11-19 14:30:00,72.52,72.54,72.49,72.49,13000.0,63.3472,63.3646,63.321,63.321,13000.0
2014-11-19 14:35:00,72.49,72.5,72.41,72.46,9900.0,63.321,63.3297,63.2511,63.2948,9900.0
2014-11-19 14:40:00,72.46,72.48,72.38,72.4,9400.0,63.2948,63.3122,63.2249,63.2424,9400.0
2014-11-19 14:45:00,72.38,72.38,72.29,72.31,5100.0,63.2249,63.2249,63.1463,63.1637,5100.0
2014-11-19 14:50:00,72.3,72.45,72.28,72.42,10400.0,63.155,63.286,63.1375,63.2598,10400.0
2014-11-19 14:55:00,72.42,72.47,72.42,72.46,8200.0,63.2598,63.3035,63.2598,63.2948,8200.0
2014-11-19 15:00:00,72.47,72.51,72.44,72.49,17100.0,63.3035,63.3384,63.2773,63.321,17100.0
2014-11-19 15:05:00,72.48,72.48,72.46,72.48,6100.0,63.3122,63.3122,63.2948,63.3122,6100.0
2014-11-19 15:10:00,72.47,72.54,72.47,72.48,15500.0,63.3035,63.3646,63.3035,63.3122,15500.0
2014-11-19 15:15:00,72.49,72.58,72.47,72.58,16600.0,63.321,63.3996,63.3035,63.3996,16600.0
2014-11-19 15:20:00,72.57,72.67,72.57,72.64,21500.0,63.3909,63.4782,63.3909,63.452,21500.0
2014-11-19 15:25:00,72.64,72.64,72.6,72.62,8000.0,63.452,63.452,63.4171,63.4345,8000.0
2014-11-19 15:30:00,72.63,72.64,72.5,72.58,103600.0,63.4433,63.452,63.3297,63.3996,103600.0
2014-11-19 15:35:00,72.58,72.62,72.57,72.59,44000.0,63.3996,63.4345,63.3909,63.4083,44000.0
2014-11-19 15:40:00,72.58,72.64,72.52,72.63,31500.0,63.3996,63.452,63.3472,63.4433,31500.0
2014-11-19 15:45:00,72.64,72.75,72.63,72.71,66500.0,63.452,63.5481,63.4433,63.5131,66500.0
2014-11-19 15:50:00,72.7,72.8,72.69,72.79,70200.0,63.5044,63.5918,63.4957,63.583,70200.0
2014-11-19 15:55:00,72.79,72.83,72.75,72.8,125700.0,63.583,63.618,63.5481,63.5918,125700.0
2014-11-20 09:30:00,72.78,72.78,72.46,72.62,42200.0,63.5743,63.5743,63.2948,63.4345,42200.0
2014-11-20 09:35:00,72.56,72.96,72.56,72.96,24800.0,63.3821,63.7315,63.3821,63.7315,24800.0
2014-11-20 09:40:00,72.91,73.11,72.91,73.06,24200.0,63.6878,63.8626,63.6878,63.8189,24200.0
2014-11-20 09:45:00,73.08,73.21,72.99,73.21,28800.0,63.8363,63.9499,63.7577,63.9499,28800.0
2014-11-20 09:50:00,73.21,73.22,73.07,73.12,25600.0,63.9499,63.9586,63.8276,63.8713,25600.0
2014-11-20 09:55:00,73.12,73.18,73.01,73.1,19800.0,63.8713,63.9237,63.7752,63.8538,19800.0
2014-11-20 10:00:00,73.1,73.36,73.1,73.32,39000.0,63.8538,64.0809,63.8538,64.046,39000.0
2014-11-20 10:05:00,73.32,73.41,73.3,73.36,35600.0,64.046,64.1246,64.0285,64.0809,35600.0
2014-11-20 10:10:00,73.35,73.42,73.34,73.4,33100.0,64.0722,64.1333,64.0635,64.1159,33100.0
2014-11-20 10:15:00,73.39,73.5,73.38,73.45,36300.0,64.1071,64.2032,64.0984,64.1595,36300.0
2014-11-20 10:20:00,73.45,73.5,73.42,73.44,26900.0,64.1595,64.2032,64.1333,64.1508,26900.0
2014-11-20 10:25:00,73.44,73.49,73.4,73.41,21900.0,64.1508,64.1945,64.1159,64.1246,21900.0
2014-11-20 10:30:00,73.41,73.44,73.39,73.43,31700.0,64.1246,64.1508,64.1071,64.1421,31700.0
2014-11-20 10:35:00,73.43,73.51,73.41,73.48,25900.0,64.1421,64.212,64.1246,64.1858,25900.0
2014-11-20 10:40:00,73.47,73.52,73.41,73.43,20900.0,64.177,64.2207,64.1246,64.1421,20900.0
2014-11-20 10:45:00,73.43,73.43,73.37,73.42,10700.0,64.1421,64.1421,64.0897,64.1333,10700.0
2014-11-20 10:50:00,73.41,73.41,73.34,73.36,9300.0,64.1246,64.1246,64.0635,64.0809,9300.0
2014-11-20 10:55:00,73.36,73.38,73.34,73.36,11700.0,64.0809,64.0984,64.0635,64.0809,11700.0
2014-11-20 11:00:00,73.35,73.35,73.27,73.29,25900.0,64.0722,64.0722,64.0023,64.0198,25900.0
2014-11-20 11:05:00,73.29,73.39,73.26,73.38,19600.0,64.0198,64.1071,63.9936,64.0984,19600.0
2014-11-20 11:10:00,73.39,73.48,73.39,73.41,14200.0,64.1071,64.1858,64.1071,64.1246,14200.0
2014-11-20 11:15:00,73.41,73.41,73.31,73.31,7600.0,64.1246,64.1246,64.0373,64.0373,7600.0
2014-11-20 11:20:00,73.31,73.31,73.27,73.28,13200.0,64.0373,64.0373,64.0023,64.011,13200.0
2014-11-20 11:25:00,73.29,73.3,73.24,73.27,8400.0,64.0198,64.0285,63.9761,64.0023,8400.0
2014-11-20 11:30:00,73.27,73.27,73.15,73.2,23900.0,64.0023,64.0023,63.8975,63.9412,23900.0
2014-11-20 11:35:00,73.2,73.21,73.18,73.2,6300.0,63.9412,63.9499,63.9237,63.9412,6300.0
2014-11-20 11:40:00,73.2,73.21,73.19,73.19,4500.0,63.9412,63.9499,63.9324,63.9324,4500.0
2014-11-20 11:45:00,73.17,73.2,73.13,73.2,27800.0,63.915,63.9412,63.88,63.9412,27800.0
2014-11-20 11:50:00,73.2,73.21,73.15,73.17,6400.0,63.9412,63.9499,63.8975,63.915,6400.0
2014-11-20 11:55:00,73.16,73.18,73.14,73.15,10900.0,63.9062,63.9237,63.8888,63.8975,10900.0
2014-11-20 12:00:00,73.14,73.16,73.14,73.14,9000.0,63.8888,63.9062,63.8888,63.8888,9000.0
2014-11-20 12:05:00,73.14,73.15,73.13,73.13,7300.0,63.8888,63.8975,63.88,63.88,7300.0
2014-11-20 12:10:00,73.13,73.14,73.11,73.11,8700.0,63.88,63.8888,63.8626,63.8626,8700.0
2014-11-20 12:15:00,73.12,73.14,73.09,73.13,10400.0,63.8713,63.8888,63.8451,63.88,10400.0
2014-11-20 12:20:00,73.13,73.13,73.11,73.11,3200.0,63.88,63.88,63.8626,63.8626,3200.0
2014-11-20 12:25:00,73.11,73.13,73.1,73.13,5700.0,63.8626,63.88,63.8538,63.88,5700.0
2014-11-20 12:30:00,73.13,73.16,73.12,73.15,8600.0,63.88,63.9062,63.8713,63.8975,8600.0
2014-11-20 12:35:00,73.15,73.15,73.11,73.11,5200.0,63.8975,63.8975,63.8626,63.8626,5200.0
2014-11-20 12:40:00,73.1,73.11,72.97,72.97,54800.0,63.8538,63.8626,63.7403,63.7403,54800.0
2014-11-20 12:45:00,72.96,73.02,72.96,73.0,19000.0,63.7315,63.7839,63.7315,63.7665,19000.0
2014-11-20 12:50:00,73.0,73.01,72.97,72.98,6000.0,63.7665,63.7752,63.7403,63.749,6000.0
2014-11-20 12:55:00,72.99,72.99,72.96,72.98,10600.0,63.7577,63.7577,63.7315,63.749,10600.0
2014-11-20 13:00:00,72.97,73.09,72.97,73.08,14800.0,63.7403,63.8451,63.7403,63.8363,14800.0
2014-11-20 13:05:00,73.09,73.11,73.06,73.08,9000.0,63.8451,63.8626,63.8189,63.8363,9000.0
2014-11-20 13:10:00,73.07,73.09,73.01,73.02,12400.0,63.8276,63.8451,63.7752,63.7839,12400.0
2014-11-20 13:15:00,73.02,73.04,73.02,73.04,5900.0,63.7839,63.8014,63.7839,63.8014,5900.0
2014-11-20 13:20:00,73.05,73.05,73.01,73.02,4500.0,63.8101,63.8101,63.7752,63.7839,4500.0
2014-11-20 13:25:00,73.02,73.03,73.01,73.02,5100.0,63.7839,63.7927,63.7752,63.7839,5100.0
2014-11-20 13:30:00,73.02,73.03,72.99,72.99,8200.0,63.7839,63.7927,63.7577,63.7577,8200.0
2014-11-20 13:35:00,72.99,73.0,72.96,72.96,5000.0,63.7577,63.7665,63.7315,63.7315,5000.0
2014-11-20 13:40:00,72.96,72.96,72.93,72.93,3400.0,63.7315,63.7315,63.7053,63.7053,3400.0
2014-11-20 13:45:00,72.94,72.95,72.93,72.95,7500.0,63.7141,63.7228,63.7053,63.7228,7500.0
2014-11-20 13:50:00,72.95,72.95,72.91,72.94,10500.0,63.7228,63.7228,63.6878,63.7141,10500.0
2014-11-20 13:55:00,72.94,72.94,72.88,72.91,12500.0,63.7141,63.7141,63.6616,63.6878,12500.0
2014-11-20 14:00:00,72.91,72.93,72.88,72.88,9000.0,63.6878,63.7053,63.6616,63.6616,9000.0
2014-11-20 14:05:00,72.87,72.88,72.85,72.88,13600.0,63.6529,63.6616,63.6354,63.6616,13600.0
2014-11-20 14:10:00,72.88,72.88,72.85,72.86,10600.0,63.6616,63.6616,63.6354,63.6442,10600.0
2014-11-20 14:15:00,72.87,72.88,72.86,72.88,5400.0,63.6529,63.6616,63.6442,63.6616,5400.0
2014-11-20 14:20:00,72.88,72.88,72.85,72.85,11800.0,63.6616,63.6616,63.6354,63.6354,11800.0
2014-11-20 14:25:00,72.86,72.86,72.83,72.83,10300.0,63.6442,63.6442,63.618,63.618,10300.0
2014-11-20 14:30:00,72.83,72.83,72.75,72.75,11600.0,63.618,63.618,63.5481,63.5481,11600.0
2014-11-20 14:35:00,72.76,72.77,72.74,72.75,16200.0,63.5568,63.5656,63.5394,63.5481,16200.0
2014-11-20 14:40:00,72.75,72.75,72.72,72.75,12000.0,63.5481,63.5481,63.5219,63.5481,12000.0
2014-11-20 14:45:00,72.74,72.75,72.7,72.7,14500.0,63.5394,63.5481,63.5044,63.5044,14500.0
2014-11-20 14:50:00,72.7,72.7,72.6,72.61,71400.0,63.5044,63.5044,63.4171,63.4258,71400.0
2014-11-20 14:55:00,72.61,72.65,72.57,72.59,23300.0,63.4258,63.4607,63.3909,63.4083,23300.0
2014-11-20 15:00:00,72.59,72.61,72.58,72.6,9700.0,63.4083,63.4258,63.3996,63.4171,9700.0
2014-11-20 15:05:00,72.61,72.62,72.58,72.59,13200.0,63.4258,63.4345,63.3996,63.4083,13200.0
2014-11-20 15:10:00,72.58,72.59,72.55,72.56,12700.0,63.3996,63.4083,63.3734,63.3821,12700.0
2014-11-20 15:15:00,72.55,72.64,72.55,72.64,18200.0,63.3734,63.452,63.3734,63.452,18200.0
2014-11-20 15:20:00,72.64,72.67,72.62,72.65,14400.0,63.452,63.4782,63.4345,63.4607,14400.0
2014-11-20 15:25:00,72.67,72.71,72.65,72.68,21500.0,63.4782,63.5131,63.4607,63.4869,21500.0
2014-11-20 15:30:00,72.68,72.73,72.68,72.73,21800.0,63.4869,63.5306,63.4869,63.5306,21800.0
2014-11-20 15:35:00,72.74,72.82,72.73,72.79,22200.0,63.5394,63.6092,63.5306,63.583,22200.0
2014-11-20 15:40:00,72.79,72.85,72.78,72.83,32500.0,63.583,63.6354,63.5743,63.618,32500.0
2014-11-20 15:45:00,72.83,72.84,72.78,72.82,36800.0,63.618,63.6267,63.5743,63.6092,36800.0
2014-11-20 15:50:00,72.82,72.85,72.79,72.82,53000.0,63.6092,63.6354,63.583,63.6092,53000.0
2014-11-20 15:55:00,72.82,72.87,72.81,72.84,58500.0,63.6092,63.6529,63.6005,63.6267,58500.0
2014-11-21 09:30:00,73.6,73.63,73.6,73.63,1800.0,64.2906,64.3168,64.2906,64.3168,1800.0
2014-11-21 09:35:00,73.54,73.87,73.54,73.84,117000.0,64.2382,64.5264,64.2382,64.5002,117000.0
2014-11-21 09:40:00,73.83,73.87,73.77,73.79,25100.0,64.4915,64.5264,64.4391,64.4565,25100.0
2014-11-21 09:45:00,73.79,73.79,73.6,73.6,18800.0,64.4565,64.4565,64.2906,64.2906,18800.0
2014-11-21 09:50:00,73.59,73.69,73.47,73.47,21300.0,64.2818,64.3692,64.177,64.177,21300.0
2014-11-21 09:55:00,73.48,73.51,73.4,73.46,10200.0,64.1858,64.212,64.1159,64.1683,10200.0
2014-11-21 10:00:00,73.45,73.46,73.25,73.28,36700.0,64.1595,64.1683,63.9848,64.011,36700.0
2014-11-21 10:05:00,73.32,73.39,73.28,73.32,17200.0,64.046,64.1071,64.011,64.046,17200.0
2014-11-21 10:10:00,73.33,73.44,73.27,73.4,22300.0,64.0547,64.1508,64.0023,64.1159,22300.0
2014-11-21 10:15:00,73.41,73.51,73.4,73.45,11600.0,64.1246,64.212,64.1159,64.1595,11600.0
2014-11-21 10:20:00,73.44,73.45,73.29,73.32,14700.0,64.1508,64.1595,64.0198,64.046,14700.0
2014-11-21 10:25:00,73.31,73.33,73.21,73.24,8600.0,64.0373,64.0547,63.9499,63.9761,8600.0
2014-11-21 10:30:00,73.25,73.4,73.25,73.38,29600.0,63.9848,64.1159,63.9848,64.0984,29600.0
2014-11-21 10:35:00,73.38,73.42,73.33,73.4,24400.0,64.0984,64.1333,64.0547,64.1159,24400.0
2014-11-21 10:40:00,73.4,73.41,73.33,73.41,21400.0,64.1159,64.1246,64.0547,64.1246,21400.0
2014-11-21 10:45:00,73.4,73.42,73.37,73.4,25200.0,64.1159,64.1333,64.0897,64.1159,25200.0
2014-11-21 10:50:00,73.38,73.41,73.36,73.4,12000.0,64.0984,64.1246,64.0809,64.1159,12000.0
2014-11-21 10:55:00,73.39,73.48,73.38,73.48,11500.0,64.1071,64.1858,64.0984,64.1858,11500.0
2014-11-21 11:00:00,73.47,73.54,73.46,73.54,11200.0,64.177,64.2382,64.1683,64.2382,11200.0
2014-11-21 11:05:00,73.53,73.54,73.5,73.52,5800.0,64.2294,64.2382,64.2032,64.2207,5800.0
2014-11-21 11:10:00,73.51,73.52,73.43,73.44,21600.0,64.212,64.2207,64.1421,64.1508,21600.0
2014-11-21 11:15:00,73.43,73.44,73.42,73.43,4600.0,64.1421,64.1508,64.1333,64.1421,4600.0
2014-11-21 11:20:00,73.43,73.43,73.38,73.38,9600.0,64.1421,64.1421,64.0984,64.0984,9600.0
2014-11-21 11:25:00,73.39,73.4,73.33,73.36,13900.0,64.1071,64.1159,64.0547,64.0809,13900.0
2014-11-21 11:30:00,73.34,73.41,73.34,73.41,7000.0,64.0635,64.1246,64.0635,64.1246,7000.0
2014-11-21 11:35:00,73.4,73.4,73.36,73.4,4600.0,64.1159,64.1159,64.0809,64.1159,4600.0
2014-11-21 11:40:00,73.4,73.42,73.38,73.4,11200.0,64.1159,64.1333,64.0984,64.1159,11200.0
2014-11-21 11:45:00,73.4,73.4,73.33,73.33,10700.0,64.1159,64.1159,64.0547,64.0547,10700.0
2014-11-21 11:50:00,73.33,73.34,73.3,73.33,10800.0,64.0547,64.0635,64.0285,64.0547,10800.0
2014-11-21 11:55:00,73.33,73.34,73.29,73.3,10500.0,64.0547,64.0635,64.0198,64.0285,10500.0
2014-11-21 12:00:00,73.3,73.3,73.27,73.28,8400.0,64.0285,64.0285,64.0023,64.011,8400.0
2014-11-21 12:05:00,73.28,73.28,73.25,73.26,3100.0,64.011,64.011,63.9848,63.9936,3100.0
2014-11-21 12:10:00,73.25,73.3,73.25,73.28,5900.0,63.9848,64.0285,63.9848,64.011,5900.0
2014-11-21 12:15:00,73.28,73.28,73.22,73.23,6200.0,64.011,64.011,63.9586,63.9674,6200.0
2014-11-21 12:20:00,73.24,73.24,73.16,73.16,5800.0,63.9761,63.9761,63.9062,63.9062,5800.0
2014-11-21 12:25:00,73.17,73.22,73.17,73.21,5500.0,63.915,63.9586,63.915,63.9499,5500.0
2014-11-21 12:30:00,73.21,73.24,73.16,73.18,8000.0,63.9499,63.9761,63.9062,63.9237,8000.0
2014-11-21 12:35:00,73.18,73.22,73.18,73.22,2200.0,63.9237,63.9586,63.9237,63.9586,2200.0
2014-11-21 12:40:00,73.22,73.24,73.19,73.23,10200.0,63.9586,63.9761,63.9324,63.9674,10200.0
2014-11-21 12:45:00,73.23,73.25,73.22,73.25,8200.0,63.9674,63.9848,63.9586,63.9848,8200.0
2014-11-21 12:50:00,73.25,73.28,73.25,73.26,7000.0,63.9848,64.011,63.9848,63.9936,7000.0
2014-11-21 12:55:00,73.26,73.27,73.24,73.27,4600.0,63.9936,64.0023,63.9761,64.0023,4600.0
2014-11-21 13:00:00,73.27,73.27,73.2,73.21,5100.0,64.0023,64.0023,63.9412,63.9499,5100.0
2014-11-21 13:05:00,73.2,73.23,73.2,73.22,5400.0,63.9412,63.9674,63.9412,63.9586,5400.0
2014-11-21 13:10:00,73.23,73.29,73.23,73.28,7500.0,63.9674,64.0198,63.9674,64.011,7500.0
2014-11-21 13:15:00,73.28,73.29,73.23,73.24,8200.0,64.011,64.0198,63.9674,63.9761,8200.0
2014-11-21 13:20:00,73.24,73.28,73.22,73.26,13000.0,63.9761,64.011,63.9586,63.9936,13000.0
2014-11-21 13:25:00,73.26,73.27,73.18,73.22,31000.0,63.9936,64.0023,63.9237,63.9586,31000.0
2014-11-21 13:30:00,73.22,73.28,73.18,73.25,29400.0,63.9586,64.011,63.9237,63.9848,29400.0
2014-11-21 13:35:00,73.24,73.3,73.24,73.3,8200.0,63.9761,64.0285,63.9761,64.0285,8200.0
2014-11-21 13:40:00,73.3,73.35,73.29,73.31,8400.0,64.0285,64.0722,64.0198,64.0373,8400.0
2014-11-21 13:45:00,73.32,73.39,73.32,73.36,7700.0,64.046,64.1071,64.046,64.0809,7700.0
2014-11-21 13:50:00,73.37,73.41,73.35,73.41,12100.0,64.0897,64.1246,64.0722,64.1246,12100.0
2014-11-21 13:55:00,73.41,73.41,73.37,73.37,10100.0,64.1246,64.1246,64.0897,64.0897,10100.0
2014-11-21 14:00:00,73.37,73.41,73.37,73.4,18100.0,64.0897,64.1246,64.0897,64.1159,18100.0
2014-11-21 14:05:00,73.4,73.41,73.37,73.37,7800.0,64.1159,64.1246,64.0897,64.0897,7800.0
2014-11-21 14:10:00,73.38,73.39,73.36,73.38,3500.0,64.0984,64.1071,64.0809,64.0984,3500.0
2014-11-21 14:15:00,73.37,73.38,73.32,73.33,8000.0,64.0897,64.0984,64.046,64.0547,8000.0
2014-11-21 14:20:00,73.32,73.32,73.19,73.2,12900.0,64.046,64.046,63.9324,63.9412,12900.0
2014-11-21 14:25:00,73.19,73.21,73.14,73.2,21400.0,63.9324,63.9499,63.8888,63.9412,21400.0
2014-11-21 14:30:00,73.21,73.26,73.17,73.26,9700.0,63.9499,63.9936,63.915,63.9936,9700.0
2014-11-21 14:35:00,73.27,73.27,73.21,73.22,10800.0,64.0023,64.0023,63.9499,63.9586,10800.0
2014-11-21 14:40:00,73.23,73.29,73.22,73.29,9800.0,63.9674,64.0198,63.9586,64.0198,9800.0
2014-11-21 14:45:00,73.29,73.3,73.27,73.3,14900.0,64.0198,64.0285,64.0023,64.0285,14900.0
2014-11-21 14:50:00,73.29,73.38,73.29,73.37,15900.0,64.0198,64.0984,64.0198,64.0897,15900.0
2014-11-21 14:55:00,73.38,73.39,73.33,73.35,13800.0,64.0984,64.1071,64.0547,64.0722,13800.0
2014-11-21 15:00:00,73.34,73.4,73.33,73.4,26200.0,64.0635,64.1159,64.0547,64.1159,26200.0
2014-11-21 15:05:00,73.39,73.43,73.36,73.4,21600.0,64.1071,64.1421,64.0809,64.1159,21600.0
2014-11-21 15:10:00,73.4,73.43,73.35,73.36,26800.0,64.1159,64.1421,64.0722,64.0809,26800.0
2014-11-21 15:15:00,73.37,73.37,73.3,73.32,18500.0,64.0897,64.0897,64.0285,64.046,18500.0
2014-11-21 15:20:00,73.32,73.32,73.29,73.32,29200.0,64.046,64.046,64.0198,64.046,29200.0
2014-11-21 15:25:00,73.32,73.36,73.31,73.33,52500.0,64.046,64.0809,64.0373,64.0547,52500.0
2014-11-21 15:30:00,73.33,73.36,73.31,73.36,81300.0,64.0547,64.0809,64.0373,64.0809,81300.0
2014-11-21 15:35:00,73.36,73.36,73.21,73.23,81300.0,64.0809,64.0809,63.9499,63.9674,81300.0
2014-11-21 15:40:00,73.23,73.34,73.22,73.33,54700.0,63.9674,64.0635,63.9586,64.0547,54700.0
2014-11-21 15:45:00,73.34,73.35,73.15,73.15,61900.0,64.0635,64.0722,63.8975,63.8975,61900.0
2014-11-21 15:50:00,73.16,73.22,73.14,73.19,142500.0,63.9062,63.9586,63.8888,63.9324,142500.0
2014-11-21 15:55:00,73.19,73.27,73.16,73.25,356400.0,63.9324,64.0023,63.9062,63.9848,356400.0
2014-11-24 09:30:00,73.57,73.93,73.57,73.86,42600.0,64.2644,64.5788,64.2644,64.5177,42600.0
2014-11-24 09:35:00,73.87,73.87,73.64,73.64,3500.0,64.5264,64.5264,64.3255,64.3255,3500.0
2014-11-24 09:40:00,73.62,73.73,73.6,73.7,8400.0,64.308,64.4041,64.2906,64.3779,8400.0
2014-11-24 09:45:00,73.7,73.71,73.56,73.57,5200.0,64.3779,64.3867,64.2556,64.2644,5200.0
2014-11-24 09:50:00,73.58,73.6,73.53,73.57,5800.0,64.2731,64.2906,64.2294,64.2644,5800.0
2014-11-24 09:55:00,73.56,73.57,73.41,73.45,10800.0,64.2556,64.2644,64.1246,64.1595,10800.0
2014-11-24 10:00:00,73.4,73.46,73.35,73.46,7500.0,64.1159,64.1683,64.0722,64.1683,7500.0
2014-11-24 10:05:00,73.46,73.46,73.34,73.39,12700.0,64.1683,64.1683,64.0635,64.1071,12700.0
2014-11-24 10:10:00,73.39,73.47,73.39,73.46,10100.0,64.1071,64.177,64.1071,64.1683,10100.0
2014-11-24 10:15:00,73.45,73.46,73.42,73.43,5200.0,64.1595,64.1683,64.1333,64.1421,5200.0
2014-11-24 10:20:00,73.44,73.45,73.43,73.44,5700.0,64.1508,64.1595,64.1421,64.1508,5700.0
2014-11-24 10:25:00,73.44,73.49,73.44,73.49,4000.0,64.1508,64.1945,64.1508,64.1945,4000.0
2014-11-24 10:30:00,73.5,73.54,73.49,73.5,5800.0,64.2032,64.2382,64.1945,64.2032,5800.0
2014-11-24 10:35:00,73.52,73.52,73.45,73.47,8000.0,64.2207,64.2207,64.1595,64.177,8000.0
2014-11-24 10:40:00,73.47,73.49,73.42,73.42,9400.0,64.177,64.1945,64.1333,64.1333,9400.0
2014-11-24 10:45:00,73.43,73.44,73.42,73.42,44500.0,64.1421,64.1508,64.1333,64.1333,44500.0
2014-11-24 10:50:00,73.41,73.48,73.4,73.41,35100.0,64.1246,64.1858,64.1159,64.1246,35100.0
2014-11-24 10:55:00,73.4,73.41,73.35,73.36,19600.0,64.1159,64.1246,64.0722,64.0809,19600.0
2014-11-24 11:00:00,73.37,73.37,73.29,73.29,18000.0,64.0897,64.0897,64.0198,64.0198,18000.0
2014-11-24 11:05:00,73.29,73.29,73.19,73.19,9600.0,64.0198,64.0198,63.9324,63.9324,9600.0
2014-11-24 11:10:00,73.2,73.2,73.16,73.18,6500.0,63.9412,63.9412,63.9062,63.9237,6500.0
2014-11-24 11:15:00,73.17,73.24,73.14,73.23,37900.0,63.915,63.9761,63.8888,63.9674,37900.0
2014-11-24 11:20:00,73.22,73.22,73.17,73.17,9400.0,63.9586,63.9586,63.915,63.915,9400.0
2014-11-24 11:25:00,73.18,73.22,73.18,73.2,10100.0,63.9237,63.9586,63.9237,63.9412,10100.0
2014-11-24 11:30:00,73.21,73.21,73.18,73.18,11200.0,63.9499,63.9499,63.9237,63.9237,11200.0
2014-11-24 11:35:00,73.18,73.19,73.14,73.16,11700.0,63.9237,63.9324,63.8888,63.9062,11700.0
2014-11-24 11:40:00,73.16,73.19,73.15,73.17,14100.0,63.9062,63.9324,63.8975,63.915,14100.0
2014-11-24 11:45:00,73.18,73.18,73.14,73.14,5200.0,63.9237,63.9237,63.8888,63.8888,5200.0
2014-11-24 11:50:00,73.14,73.14,73.1,73.1,12500.0,63.8888,63.8888,63.8538,63.8538,12500.0
2014-11-24 11:55:00,73.1,73.15,73.1,73.14,11700.0,63.8538,63.8975,63.8538,63.8888,11700.0
2014-11-24 12:00:00,73.14,73.16,73.09,73.16,18500.0,63.8888,63.9062,63.8451,63.9062,18500.0
2014-11-24 12:05:00,73.16,73.2,73.16,73.18,4100.0,63.9062,63.9412,63.9062,63.9237,4100.0
2014-11-24 12:10:00,73.18,73.18,73.13,73.14,5000.0,63.9237,63.9237,63.88,63.8888,5000.0
2014-11-24 12:15:00,73.13,73.13,73.08,73.08,10300.0,63.88,63.88,63.8363,63.8363,10300.0
2014-11-24 12:20:00,73.07,73.07,73.05,73.05,9800.0,63.8276,63.8276,63.8101,63.8101,9800.0
2014-11-24 12:25:00,73.06,73.06,72.99,73.03,8500.0,63.8189,63.8189,63.7577,63.7927,8500.0
2014-11-24 12:30:00,73.03,73.04,72.96,72.96,19500.0,63.7927,63.8014,63.7315,63.7315,19500.0
2014-11-24 12:35:00,72.97,72.99,72.92,72.93,8900.0,63.7403,63.7577,63.6966,63.7053,8900.0
2014-11-24 12:40:00,72.92,72.92,72.89,72.9,6900.0,63.6966,63.6966,63.6704,63.6791,6900.0
2014-11-24 12:45:00,72.9,72.96,72.9,72.95,4200.0,63.6791,63.7315,63.6791,63.7228,4200.0
2014-11-24 12:50:00,72.96,73.01,72.95,72.99,6300.0,63.7315,63.7752,63.7228,63.7577,6300.0
2014-11-24 12:55:00,72.99,73.01,72.95,73.01,9300.0,63.7577,63.7752,63.7228,63.7752,9300.0
2014-11-24 13:00:00,73.0,73.0,72.96,72.98,6100.0,63.7665,63.7665,63.7315,63.749,6100.0
2014-11-24 13:05:00,72.99,73.0,72.96,73.0,13800.0,63.7577,63.7665,63.7315,63.7665,13800.0
2014-11-24 13:10:00,73.0,73.05,72.99,73.04,21700.0,63.7665,63.8101,63.7577,63.8014,21700.0
2014-11-24 13:15:00,73.05,73.11,73.04,73.1,14200.0,63.8101,63.8626,63.8014,63.8538,14200.0
2014-11-24 13:20:00,73.11,73.16,73.1,73.12,14600.0,63.8626,63.9062,63.8538,63.8713,14600.0
2014-11-24 13:25:00,73.13,73.14,73.1,73.11,10100.0,63.88,63.8888,63.8538,63.8626,10100.0
2014-11-24 13:30:00,73.13,73.13,73.05,73.07,7400.0,63.88,63.88,63.8101,63.8276,7400.0
2014-11-24 13:35:00,73.06,73.07,73.03,73.06,14900.0,63.8189,63.8276,63.7927,63.8189,14900.0
2014-11-24 13:40:00,73.06,73.09,73.06,73.09,11400.0,63.8189,63.8451,63.8189,63.8451,11400.0
2014-11-24 13:45:00,73.09,73.13,73.08,73.13,5400.0,63.8451,63.88,63.8363,63.88,5400.0
2014-11-24 13:50:00,73.12,73.13,73.07,73.09,29000.0,63.8713,63.88,63.8276,63.8451,29000.0
2014-11-24 13:55:00,73.1,73.15,73.09,73.15,5500.0,63.8538,63.8975,63.8451,63.8975,5500.0
2014-11-24 14:00:00,73.15,73.16,73.11,73.12,7100.0,63.8975,63.9062,63.8626,63.8713,7100.0
2014-11-24 14:05:00,73.13,73.13,73.07,73.08,14200.0,63.88,63.88,63.8276,63.8363,14200.0
2014-11-24 14:10:00,73.08,73.09,73.05,73.09,6400.0,63.8363,63.8451,63.8101,63.8451,6400.0
2014-11-24 14:15:00,73.1,73.11,73.03,73.04,9400.0,63.8538,63.8626,63.7927,63.8014,9400.0
2014-11-24 14:20:00,73.05,73.05,73.01,73.01,6300.0,63.8101,63.8101,63.7752,63.7752,6300.0
2014-11-24 14:25:00,73.01,73.05,73.0,73.05,6600.0,63.7752,63.8101,63.7665,63.8101,6600.0
2014-11-24 14:30:00,73.04,73.08,73.03,73.06,15400.0,63.8014,63.8363,63.7927,63.8189,15400.0
2014-11-24 14:35:00,73.06,73.06,73.01,73.02,5800.0,63.8189,63.8189,63.7752,63.7839,5800.0
2014-11-24 14:40:00,73.02,73.02,73.0,73.01,6400.0,63.7839,63.7839,63.7665,63.7752,6400.0
2014-11-24 14:45:00,73.0,73.02,72.99,73.0,30200.0,63.7665,63.7839,63.7577,63.7665,30200.0
2014-11-24 14:50:00,73.0,73.0,72.96,72.96,7500.0,63.7665,63.7665,63.7315,63.7315,7500.0
2014-11-24 14:55:00,72.95,72.96,72.9,72.9,17300.0,63.7228,63.7315,63.6791,63.6791,17300.0
2014-11-24 15:00:00,72.89,72.9,72.86,72.87,8100.0,63.6704,63.6791,63.6442,63.6529,8100.0
2014-11-24 15:05:00,72.86,72.86,72.82,72.82,7100.0,63.6442,63.6442,63.6092,63.6092,7100.0
2014-11-24 15:10:00,72.82,72.83,72.8,72.82,31400.0,63.6092,63.618,63.5918,63.6092,31400.0
2014-11-24 15:15:00,72.81,72.82,72.79,72.79,26200.0,63.6005,63.6092,63.583,63.583,26200.0
2014-11-24 15:20:00,72.78,72.81,72.78,72.81,15400.0,63.5743,63.6005,63.5743,63.6005,15400.0
2014-11-24 15:25:00,72.81,72.81,72.78,72.81,17700.0,63.6005,63.6005,63.5743,63.6005,17700.0
2014-11-24 15:30:00,72.8,72.84,72.77,72.77,39400.0,63.5918,63.6267,63.5656,63.5656,39400.0
2014-11-24 15:35:00,72.77,72.79,72.76,72.76,28200.0,63.5656,63.583,63.5568,63.5568,28200.0
2014-11-24 15:40:00,72.77,72.77,72.71,72.73,42000.0,63.5656,63.5656,63.5131,63.5306,42000.0
2014-11-24 15:45:00,72.72,72.82,72.72,72.78,54700.0,63.5219,63.6092,63.5219,63.5743,54700.0
2014-11-24 15:50:00,72.77,72.78,72.76,72.76,50400.0,63.5656,63.5743,63.5568,63.5568,50400.0
2014-11-24 15:55:00,72.76,72.78,72.75,72.78,105200.0,63.5568,63.5743,63.5481,63.5743,105200.0
2014-11-25 09:30:00,72.91,73.34,72.68,73.34,39800.0,63.8965,64.2733,63.6949,64.2733,39800.0
2014-11-25 09:35:00,73.27,73.27,73.03,73.14,17000.0,64.212,64.212,64.0017,64.0981,17000.0
2014-11-25 09:40:00,73.13,73.27,73.1,73.19,19400.0,64.0893,64.212,64.063,64.1419,19400.0
2014-11-25 09:45:00,73.2,73.27,73.11,73.22,11000.0,64.1506,64.212,64.0718,64.1682,11000.0
2014-11-25 09:50:00,73.23,73.36,73.23,73.34,16100.0,64.1769,64.2909,64.1769,64.2733,16100.0
2014-11-25 09:55:00,73.34,73.35,73.28,73.29,13700.0,64.2733,64.2821,64.2207,64.2295,13700.0
2014-11-25 10:00:00,73.29,73.29,73.15,73.16,18200.0,64.2295,64.2295,64.1068,64.1156,18200.0
2014-11-25 10:05:00,73.16,73.18,73.06,73.12,17500.0,64.1156,64.1331,64.0279,64.0805,17500.0
2014-11-25 10:10:00,73.12,73.21,73.1,73.21,14700.0,64.0805,64.1594,64.063,64.1594,14700.0
2014-11-25 10:15:00,73.2,73.27,73.17,73.21,16600.0,64.1506,64.212,64.1243,64.1594,16600.0
2014-11-25 10:20:00,73.21,73.32,73.2,73.3,15400.0,64.1594,64.2558,64.1506,64.2383,15400.0
2014-11-25 10:25:00,73.29,73.62,73.28,73.61,77400.0,64.2295,64.5187,64.2207,64.51,77400.0
2014-11-25 10:30:00,73.59,73.78,73.59,73.66,75200.0,64.4924,64.6589,64.4924,64.5538,75200.0
2014-11-25 10:35:00,73.64,73.65,73.53,73.56,37200.0,64.5362,64.545,64.4398,64.4661,37200.0
2014-11-25 10:40:00,73.55,73.57,73.41,73.42,46700.0,64.4574,64.4749,64.3347,64.3434,46700.0
2014-11-25 10:45:00,73.42,73.42,73.3,73.34,17200.0,64.3434,64.3434,64.2383,64.2733,17200.0
2014-11-25 10:50:00,73.33,73.34,73.26,73.28,9900.0,64.2646,64.2733,64.2032,64.2207,9900.0
2014-11-25 10:55:00,73.29,73.3,73.25,73.26,5500.0,64.2295,64.2383,64.1945,64.2032,5500.0
2014-11-25 11:00:00,73.26,73.26,73.23,73.24,15500.0,64.2032,64.2032,64.1769,64.1857,15500.0
2014-11-25 11:05:00,73.24,73.25,73.17,73.19,16900.0,64.1857,64.1945,64.1243,64.1419,16900.0
2014-11-25 11:10:00,73.19,73.19,73.09,73.11,11800.0,64.1419,64.1419,64.0542,64.0718,11800.0
2014-11-25 11:15:00,73.11,73.23,73.09,73.23,13700.0,64.0718,64.1769,64.0542,64.1769,13700.0
2014-11-25 11:20:00,73.23,73.29,73.2,73.2,13300.0,64.1769,64.2295,64.1506,64.1506,13300.0
2014-11-25 11:25:00,73.2,73.28,73.17,73.21,15200.0,64.1506,64.2207,64.1243,64.1594,15200.0
2014-11-25 11:30:00,73.2,73.25,73.15,73.18,13000.0,64.1506,64.1945,64.1068,64.1331,13000.0
2014-11-25 11:35:00,73.18,73.35,73.14,73.35,12900.0,64.1331,64.2821,64.0981,64.2821,12900.0
2014-11-25 11:40:00,73.35,73.43,73.35,73.41,10800.0,64.2821,64.3522,64.2821,64.3347,10800.0
2014-11-25 11:45:00,73.41,73.41,73.24,73.24,13500.0,64.3347,64.3347,64.1857,64.1857,13500.0
2014-11-25 11:50:00,73.23,73.27,73.22,73.26,7600.0,64.1769,64.212,64.1682,64.2032,7600.0
2014-11-25 11:55:00,73.26,73.37,73.24,73.34,13800.0,64.2032,64.2996,64.1857,64.2733,13800.0
2014-11-25 12:00:00,73.35,73.43,73.35,73.43,4900.0,64.2821,64.3522,64.2821,64.3522,4900.0
2014-11-25 12:05:00,73.41,73.43,73.37,73.37,1800.0,64.3347,64.3522,64.2996,64.2996,1800.0
2014-11-25 12:10:00,73.37,73.39,73.35,73.35,3800.0,64.2996,64.3172,64.2821,64.2821,3800.0
2014-11-25 12:15:00,73.33,73.34,73.29,73.29,4000.0,64.2646,64.2733,64.2295,64.2295,4000.0
2014-11-25 12:20:00,73.28,73.29,73.26,73.28,3900.0,64.2207,64.2295,64.2032,64.2207,3900.0
2014-11-25 12:25:00,73.28,73.29,73.26,73.27,3900.0,64.2207,64.2295,64.2032,64.212,3900.0
2014-11-25 12:30:00,73.27,73.34,73.27,73.34,10200.0,64.212,64.2733,64.212,64.2733,10200.0
2014-11-25 12:35:00,73.31,73.39,73.31,73.39,9800.0,64.247,64.3172,64.247,64.3172,9800.0
2014-11-25 12:40:00,73.4,73.65,73.39,73.64,20800.0,64.3259,64.545,64.3172,64.5362,20800.0
2014-11-25 12:45:00,73.65,73.67,73.56,73.63,9100.0,64.545,64.5625,64.4661,64.5275,9100.0
2014-11-25 12:50:00,73.63,73.64,73.59,73.61,10500.0,64.5275,64.5362,64.4924,64.51,10500.0
2014-11-25 12:55:00,73.62,73.63,73.59,73.59,5800.0,64.5187,64.5275,64.4924,64.4924,5800.0
2014-11-25 13:00:00,73.59,73.6,73.54,73.57,8300.0,64.4924,64.5012,64.4486,64.4749,8300.0
2014-11-25 13:05:00,73.58,73.58,73.53,73.53,6500.0,64.4837,64.4837,64.4398,64.4398,6500.0
2014-11-25 13:10:00,73.55,73.62,73.55,73.56,4600.0,64.4574,64.5187,64.4574,64.4661,4600.0
2014-11-25 13:15:00,73.55,73.56,73.53,73.56,3600.0,64.4574,64.4661,64.4398,64.4661,3600.0
2014-11-25 13:20:00,73.58,73.58,73.56,73.56,4300.0,64.4837,64.4837,64.4661,64.4661,4300.0
2014-11-25 13:25:00,73.57,73.58,73.49,73.5,4500.0,64.4749,64.4837,64.4048,64.4136,4500.0
2014-11-25 13:30:00,73.5,73.51,73.45,73.45,6200.0,64.4136,64.4223,64.3697,64.3697,6200.0
2014-11-25 13:35:00,73.45,73.46,73.42,73.42,3300.0,64.3697,64.3785,64.3434,64.3434,3300.0
2014-11-25 13:40:00,73.39,73.44,73.38,73.44,5300.0,64.3172,64.361,64.3084,64.361,5300.0
2014-11-25 13:45:00,73.43,73.43,73.37,73.37,3200.0,64.3522,64.3522,64.2996,64.2996,3200.0
2014-11-25 13:50:00,73.37,73.4,73.31,73.31,11300.0,64.2996,64.3259,64.247,64.247,11300.0
2014-11-25 13:55:00,73.3,73.31,73.21,73.24,18200.0,64.2383,64.247,64.1594,64.1857,18200.0
2014-11-25 14:00:00,73.24,73.34,73.24,73.34,3800.0,64.1857,64.2733,64.1857,64.2733,3800.0
2014-11-25 14:05:00,73.35,73.38,73.29,73.29,8300.0,64.2821,64.3084,64.2295,64.2295,8300.0
2014-11-25 14:10:00,73.27,73.29,73.26,73.29,4100.0,64.212,64.2295,64.2032,64.2295,4100.0
2014-11-25 14:15:00,73.29,73.33,73.25,73.27,9700.0,64.2295,64.2646,64.1945,64.212,9700.0
2014-11-25 14:20:00,73.27,73.32,73.26,73.27,9500.0,64.212,64.2558,64.2032,64.212,9500.0
2014-11-25 14:25:00,73.28,73.29,73.25,73.26,5600.0,64.2207,64.2295,64.1945,64.2032,5600.0
2014-11-25 14:30:00,73.26,73.27,73.26,73.27,4700.0,64.2032,64.212,64.2032,64.212,4700.0
2014-11-25 14:35:00,73.26,73.27,73.21,73.21,5600.0,64.2032,64.212,64.1594,64.1594,5600.0
2014-11-25 14:40:00,73.22,73.22,73.18,73.18,9600.0,64.1682,64.1682,64.1331,64.1331,9600.0
2014-11-25 14:45:00,73.18,73.18,73.06,73.1,14900.0,64.1331,64.1331,64.0279,64.063,14900.0
2014-11-25 14:50:00,73.09,73.22,73.09,73.21,9800.0,64.0542,64.1682,64.0542,64.1594,9800.0
2014-11-25 14:55:00,73.21,73.25,73.2,73.25,15300.0,64.1594,64.1945,64.1506,64.1945,15300.0
2014-11-25 15:00:00,73.25,73.27,73.25,73.26,8300.0,64.1945,64.212,64.1945,64.2032,8300.0
2014-11-25 15:05:00,73.27,73.35,73.26,73.3,17900.0,64.212,64.2821,64.2032,64.2383,17900.0
2014-11-25 15:10:00,73.3,73.31,73.3,73.3,3300.0,64.2383,64.247,64.2383,64.2383,3300.0
2014-11-25 15:15:00,73.31,73.33,73.28,73.31,19300.0,64.247,64.2646,64.2207,64.247,19300.0
2014-11-25 15:20:00,73.31,73.32,73.3,73.3,7400.0,64.247,64.2558,64.2383,64.2383,7400.0
2014-11-25 15:25:00,73.3,73.36,73.29,73.32,15600.0,64.2383,64.2909,64.2295,64.2558,15600.0
2014-11-25 15:30:00,73.32,73.35,73.31,73.31,21200.0,64.2558,64.2821,64.247,64.247,21200.0
2014-11-25 15:35:00,73.31,73.32,73.3,73.31,20800.0,64.247,64.2558,64.2383,64.247,20800.0
2014-11-25 15:40:00,73.31,73.31,73.29,73.29,15200.0,64.247,64.247,64.2295,64.2295,15200.0
2014-11-25 15:45:00,73.29,73.29,73.23,73.28,58100.0,64.2295,64.2295,64.1769,64.2207,58100.0
2014-11-25 15:50:00,73.28,73.3,73.27,73.29,72600.0,64.2207,64.2383,64.212,64.2295,72600.0
2014-11-25 15:55:00,73.29,73.32,73.23,73.26,99700.0,64.2295,64.2558,64.1769,64.2032,99700.0
2014-11-26 09:30:00,73.23,73.64,73.09,73.63,40400.0,64.1769,64.5362,64.0542,64.5275,40400.0
2014-11-26 09:35:00,73.57,73.6,73.39,73.49,16600.0,64.4749,64.5012,64.3172,64.4048,16600.0
2014-11-26 09:40:00,73.49,73.51,73.34,73.34,6000.0,64.4048,64.4223,64.2733,64.2733,6000.0
2014-11-26 09:45:00,73.34,73.43,73.32,73.43,4600.0,64.2733,64.3522,64.2558,64.3522,4600.0
2014-11-26 09:50:00,73.42,73.43,73.33,73.33,7000.0,64.3434,64.3522,64.2646,64.2646,7000.0
2014-11-26 09:55:00,73.32,73.36,73.3,73.3,5700.0,64.2558,64.2909,64.2383,64.2383,5700.0
2014-11-26 10:00:00,73.25,73.28,73.16,73.21,8400.0,64.1945,64.2207,64.1156,64.1594,8400.0
2014-11-26 10:05:00,73.16,73.19,73.12,73.12,6100.0,64.1156,64.1419,64.0805,64.0805,6100.0
2014-11-26 10:10:00,73.12,73.27,73.12,73.27,5800.0,64.0805,64.212,64.0805,64.212,5800.0
2014-11-26 10:15:00,73.25,73.26,73.2,73.24,7200.0,64.1945,64.2032,64.1506,64.1857,7200.0
2014-11-26 10:20:00,73.22,73.26,73.2,73.25,5000.0,64.1682,64.2032,64.1506,64.1945,5000.0
2014-11-26 10:25:00,73.26,73.26,73.19,73.24,2800.0,64.2032,64.2032,64.1419,64.1857,2800.0
2014-11-26 10:30:00,73.26,73.27,73.24,73.26,3000.0,64.2032,64.212,64.1857,64.2032,3000.0
2014-11-26 10:35:00,73.26,73.26,73.21,73.22,4800.0,64.2032,64.2032,64.1594,64.1682,4800.0
2014-11-26 10:40:00,73.22,73.24,73.16,73.17,9000.0,64.1682,64.1857,64.1156,64.1243,9000.0
2014-11-26 10:45:00,73.16,73.17,73.1,73.16,8900.0,64.1156,64.1243,64.063,64.1156,8900.0
2014-11-26 10:50:00,73.16,73.16,73.14,73.16,4500.0,64.1156,64.1156,64.0981,64.1156,4500.0
2014-11-26 10:55:00,73.16,73.22,73.12,73.22,8000.0,64.1156,64.1682,64.0805,64.1682,8000.0
2014-11-26 11:00:00,73.23,73.25,73.21,73.22,6300.0,64.1769,64.1945,64.1594,64.1682,6300.0
2014-11-26 11:05:00,73.22,73.22,73.11,73.14,6500.0,64.1682,64.1682,64.0718,64.0981,6500.0
2014-11-26 11:10:00,73.15,73.17,73.12,73.15,6400.0,64.1068,64.1243,64.0805,64.1068,6400.0
2014-11-26 11:15:00,73.13,73.13,73.07,73.07,3500.0,64.0893,64.0893,64.0367,64.0367,3500.0
2014-11-26 11:20:00,73.08,73.08,73.04,73.04,4400.0,64.0455,64.0455,64.0104,64.0104,4400.0
2014-11-26 11:25:00,73.04,73.06,73.02,73.06,5300.0,64.0104,64.0279,63.9929,64.0279,5300.0
2014-11-26 11:30:00,73.06,73.06,73.03,73.03,5100.0,64.0279,64.0279,64.0017,64.0017,5100.0
2014-11-26 11:35:00,73.02,73.07,73.01,73.06,5200.0,63.9929,64.0367,63.9841,64.0279,5200.0
2014-11-26 11:40:00,73.05,73.08,73.05,73.07,10300.0,64.0192,64.0455,64.0192,64.0367,10300.0
2014-11-26 11:45:00,73.07,73.08,73.04,73.05,7000.0,64.0367,64.0455,64.0104,64.0192,7000.0
2014-11-26 11:50:00,73.05,73.06,73.03,73.04,6600.0,64.0192,64.0279,64.0017,64.0104,6600.0
2014-11-26 11:55:00,73.05,73.05,73.03,73.04,3800.0,64.0192,64.0192,64.0017,64.0104,3800.0
2014-11-26 12:00:00,73.03,73.04,73.0,73.04,5900.0,64.0017,64.0104,63.9754,64.0104,5900.0
2014-11-26 12:05:00,73.05,73.07,73.03,73.06,7200.0,64.0192,64.0367,64.0017,64.0279,7200.0
2014-11-26 12:10:00,73.06,73.07,73.06,73.07,2100.0,64.0279,64.0367,64.0279,64.0367,2100.0
2014-11-26 12:15:00,73.06,73.07,73.05,73.06,3200.0,64.0279,64.0367,64.0192,64.0279,3200.0
2014-11-26 12:20:00,73.07,73.07,73.05,73.05,4900.0,64.0367,64.0367,64.0192,64.0192,4900.0
2014-11-26 12:25:00,73.05,73.07,73.05,73.06,2600.0,64.0192,64.0367,64.0192,64.0279,2600.0
2014-11-26 12:30:00,73.06,73.07,73.06,73.06,700.0,64.0279,64.0367,64.0279,64.0279,700.0
2014-11-26 12:35:00,73.06,73.06,73.06,73.06,2100.0,64.0279,64.0279,64.0279,64.0279,2100.0
2014-11-26 12:40:00,73.05,73.06,73.05,73.05,2300.0,64.0192,64.0279,64.0192,64.0192,2300.0
2014-11-26 12:45:00,73.05,73.06,73.05,73.05,2400.0,64.0192,64.0279,64.0192,64.0192,2400.0
2014-11-26 12:50:00,73.05,73.05,73.01,73.02,24700.0,64.0192,64.0192,63.9841,63.9929,24700.0
2014-11-26 12:55:00,73.01,73.02,73.0,73.0,5700.0,63.9841,63.9929,63.9754,63.9754,5700.0
2014-11-26 13:00:00,73.0,73.02,72.99,72.99,7000.0,63.9754,63.9929,63.9666,63.9666,7000.0
2014-11-26 13:05:00,72.99,73.01,72.98,73.01,3900.0,63.9666,63.9841,63.9578,63.9841,3900.0
2014-11-26 13:10:00,73.02,73.04,73.02,73.04,4000.0,63.9929,64.0104,63.9929,64.0104,4000.0
2014-11-26 13:15:00,73.04,73.04,73.03,73.03,2500.0,64.0104,64.0104,64.0017,64.0017,2500.0
2014-11-26 13:20:00,73.03,73.04,73.03,73.03,4200.0,64.0017,64.0104,64.0017,64.0017,4200.0
2014-11-26 13:25:00,73.03,73.04,73.0,73.0,4200.0,64.0017,64.0104,63.9754,63.9754,4200.0
2014-11-26 13:30:00,72.99,73.01,72.99,73.0,4700.0,63.9666,63.9841,63.9666,63.9754,4700.0
2014-11-26 13:35:00,73.0,73.02,72.99,73.02,4700.0,63.9754,63.9929,63.9666,63.9929,4700.0
2014-11-26 13:40:00,73.02,73.04,73.01,73.03,4300.0,63.9929,64.0104,63.9841,64.0017,4300.0
2014-11-26 13:45:00,73.04,73.04,73.02,73.04,5100.0,64.0104,64.0104,63.9929,64.0104,5100.0
2014-11-26 13:50:00,73.04,73.06,73.03,73.05,9600.0,64.0104,64.0279,64.0017,64.0192,9600.0
2014-11-26 13:55:00,73.05,73.05,73.03,73.04,1900.0,64.0192,64.0192,64.0017,64.0104,1900.0
2014-11-26 14:00:00,73.03,73.04,73.0,73.0,6200.0,64.0017,64.0104,63.9754,63.9754,6200.0
2014-11-26 14:05:00,73.0,73.01,72.99,72.99,3900.0,63.9754,63.9841,63.9666,63.9666,3900.0
2014-11-26 14:10:00,72.99,72.99,72.92,72.93,6500.0,63.9666,63.9666,63.9053,63.914,6500.0
2014-11-26 14:15:00,72.93,72.95,72.92,72.93,4700.0,63.914,63.9315,63.9053,63.914,4700.0
2014-11-26 14:20:00,72.94,72.96,72.94,72.95,2300.0,63.9228,63.9403,63.9228,63.9315,2300.0
2014-11-26 14:25:00,72.96,72.96,72.95,72.95,4100.0,63.9403,63.9403,63.9315,63.9315,4100.0
2014-11-26 14:30:00,72.95,72.96,72.95,72.95,1700.0,63.9315,63.9403,63.9315,63.9315,1700.0
2014-11-26 14:35:00,72.95,72.96,72.91,72.91,6200.0,63.9315,63.9403,63.8965,63.8965,6200.0
2014-11-26 14:40:00,72.92,72.92,72.91,72.91,6500.0,63.9053,63.9053,63.8965,63.8965,6500.0
2014-11-26 14:45:00,72.91,72.92,72.9,72.91,7500.0,63.8965,63.9053,63.8877,63.8965,7500.0
2014-11-26 14:50:00,72.91,72.92,72.91,72.92,3200.0,63.8965,63.9053,63.8965,63.9053,3200.0
2014-11-26 14:55:00,72.92,72.92,72.88,72.88,6800.0,63.9053,63.9053,63.8702,63.8702,6800.0
2014-11-26 15:00:00,72.88,72.89,72.88,72.88,4600.0,63.8702,63.879,63.8702,63.8702,4600.0
2014-11-26 15:05:00,72.89,72.89,72.88,72.89,3600.0,63.879,63.879,63.8702,63.879,3600.0
2014-11-26 15:10:00,72.88,72.89,72.88,72.89,4400.0,63.8702,63.879,63.8702,63.879,4400.0
2014-11-26 15:15:00,72.89,72.89,72.88,72.89,5100.0,63.879,63.879,63.8702,63.879,5100.0
2014-11-26 15:20:00,72.88,73.0,72.88,73.0,12400.0,63.8702,63.9754,63.8702,63.9754,12400.0
2014-11-26 15:25:00,72.99,73.04,72.98,73.03,19000.0,63.9666,64.0104,63.9578,64.0017,19000.0
2014-11-26 15:30:00,73.04,73.05,73.03,73.03,19700.0,64.0104,64.0192,64.0017,64.0017,19700.0
2014-11-26 15:35:00,73.03,73.09,73.03,73.08,20500.0,64.0017,64.0542,64.0017,64.0455,20500.0
2014-11-26 15:40:00,73.09,73.13,73.08,73.13,18100.0,64.0542,64.0893,64.0455,64.0893,18100.0
2014-11-26 15:45:00,73.13,73.15,73.11,73.12,28600.0,64.0893,64.1068,64.0718,64.0805,28600.0
2014-11-26 15:50:00,73.11,73.14,73.11,73.14,37100.0,64.0718,64.0981,64.0718,64.0981,37100.0
2014-11-26 15:55:00,73.14,73.23,73.14,73.2,78800.0,64.0981,64.1769,64.0981,64.1506,78800.0
2014-11-28 09:30:00,73.36,73.5,73.17,73.44,57500.0,64.2909,64.4136,64.1243,64.361,57500.0
2014-11-28 09:35:00,73.46,73.58,73.4,73.47,34200.0,64.3785,64.4837,64.3259,64.3873,34200.0
2014-11-28 09:40:00,73.49,73.66,73.44,73.56,27100.0,64.4048,64.5538,64.361,64.4661,27100.0
2014-11-28 09:45:00,73.57,73.73,73.56,73.71,9300.0,64.4749,64.6151,64.4661,64.5976,9300.0
2014-11-28 09:50:00,73.7,73.81,73.7,73.81,7200.0,64.5888,64.6852,64.5888,64.6852,7200.0
2014-11-28 09:55:00,73.81,73.82,73.75,73.78,6500.0,64.6852,64.694,64.6326,64.6589,6500.0
2014-11-28 10:00:00,73.78,73.91,73.71,73.91,13600.0,64.6589,64.7729,64.5976,64.7729,13600.0
2014-11-28 10:05:00,73.89,74.0,73.83,73.96,11200.0,64.7553,64.8517,64.7028,64.8167,11200.0
2014-11-28 10:10:00,73.98,74.06,73.98,74.05,16600.0,64.8342,64.9043,64.8342,64.8956,16600.0
2014-11-28 10:15:00,74.04,74.14,74.01,74.09,13300.0,64.8868,64.9744,64.8605,64.9306,13300.0
2014-11-28 10:20:00,74.08,74.16,74.05,74.1,13000.0,64.9218,64.992,64.8956,64.9394,13000.0
2014-11-28 10:25:00,74.06,74.11,74.02,74.11,13400.0,64.9043,64.9481,64.8693,64.9481,13400.0
2014-11-28 10:30:00,74.13,74.13,74.04,74.06,8200.0,64.9657,64.9657,64.8868,64.9043,8200.0
2014-11-28 10:35:00,74.07,74.19,74.07,74.18,13900.0,64.9131,65.0183,64.9131,65.0095,13900.0
2014-11-28 10:40:00,74.18,74.18,74.13,74.14,8500.0,65.0095,65.0095,64.9657,64.9744,8500.0
2014-11-28 10:45:00,74.13,74.14,74.09,74.09,8400.0,64.9657,64.9744,64.9306,64.9306,8400.0
2014-11-28 10:50:00,74.09,74.1,74.06,74.08,11800.0,64.9306,64.9394,64.9043,64.9218,11800.0
2014-11-28 10:55:00,74.08,74.11,74.06,74.11,12000.0,64.9218,64.9481,64.9043,64.9481,12000.0
2014-11-28 11:00:00,74.11,74.13,74.08,74.09,6800.0,64.9481,64.9657,64.9218,64.9306,6800.0
2014-11-28 11:05:00,74.09,74.14,74.05,74.11,8300.0,64.9306,64.9744,64.8956,64.9481,8300.0
2014-11-28 11:10:00,74.1,74.11,74.06,74.11,12500.0,64.9394,64.9481,64.9043,64.9481,12500.0
2014-11-28 11:15:00,74.12,74.2,74.11,74.2,10500.0,64.9569,65.027,64.9481,65.027,10500.0
2014-11-28 11:20:00,74.19,74.22,74.19,74.2,12300.0,65.0183,65.0445,65.0183,65.027,12300.0
2014-11-28 11:25:00,74.21,74.21,74.15,74.15,11100.0,65.0358,65.0358,64.9832,64.9832,11100.0
2014-11-28 11:30:00,74.17,74.22,74.16,74.21,19100.0,65.0007,65.0445,64.992,65.0358,19100.0
2014-11-28 11:35:00,74.22,74.32,74.21,74.3,11500.0,65.0445,65.1322,65.0358,65.1147,11500.0
2014-11-28 11:40:00,74.3,74.3,74.24,74.25,5600.0,65.1147,65.1147,65.0621,65.0708,5600.0
2014-11-28 11:45:00,74.24,74.24,74.17,74.2,8800.0,65.0621,65.0621,65.0007,65.027,8800.0
2014-11-28 11:50:00,74.2,74.24,74.18,74.23,7800.0,65.027,65.0621,65.0095,65.0533,7800.0
2014-11-28 11:55:00,74.24,74.25,74.23,74.25,7500.0,65.0621,65.0708,65.0533,65.0708,7500.0
2014-11-28 12:00:00,74.25,74.25,74.18,74.24,12700.0,65.0708,65.0708,65.0095,65.0621,12700.0
2014-11-28 12:05:00,74.24,74.24,74.21,74.23,7000.0,65.0621,65.0621,65.0358,65.0533,7000.0
2014-11-28 12:10:00,74.23,74.25,74.21,74.24,7900.0,65.0533,65.0708,65.0358,65.0621,7900.0
2014-11-28 12:15:00,74.25,74.25,74.19,74.22,15500.0,65.0708,65.0708,65.0183,65.0445,15500.0
2014-11-28 12:20:00,74.22,74.23,74.17,74.18,11500.0,65.0445,65.0533,65.0007,65.0095,11500.0
2014-11-28 12:25:00,74.19,74.21,74.17,74.21,10300.0,65.0183,65.0358,65.0007,65.0358,10300.0
2014-11-28 12:30:00,74.21,74.22,74.2,74.2,13500.0,65.0358,65.0445,65.027,65.027,13500.0
2014-11-28 12:35:00,74.2,74.21,74.18,74.19,23500.0,65.027,65.0358,65.0095,65.0183,23500.0
2014-11-28 12:40:00,74.19,74.19,74.06,74.09,32400.0,65.0183,65.0183,64.9043,64.9306,32400.0
2014-11-28 12:45:00,74.1,74.13,74.02,74.07,68800.0,64.9394,64.9657,64.8693,64.9131,68800.0
2014-11-28 12:50:00,74.08,74.08,74.03,74.04,21200.0,64.9218,64.9218,64.878,64.8868,21200.0
2014-11-28 12:55:00,74.04,74.13,73.99,74.12,43900.0,64.8868,64.9657,64.843,64.9569,43900.0
2014-12-01 09:30:00,73.69,73.96,73.64,73.96,47500.0,64.5801,64.8167,64.5362,64.8167,47500.0
2014-12-01 09:35:00,74.0,74.19,73.82,73.85,21600.0,64.8517,65.0183,64.694,64.7203,21600.0
2014-12-01 09:40:00,73.83,73.88,73.75,73.75,8400.0,64.7028,64.7466,64.6326,64.6326,8400.0
2014-12-01 09:45:00,73.76,73.8,73.65,73.7,21700.0,64.6414,64.6765,64.545,64.5888,21700.0
2014-12-01 09:50:00,73.69,73.89,73.68,73.73,13700.0,64.5801,64.7553,64.5713,64.6151,13700.0
2014-12-01 09:55:00,73.73,73.78,73.58,73.58,19400.0,64.6151,64.6589,64.4837,64.4837,19400.0
2014-12-01 10:00:00,73.59,73.89,73.59,73.89,13500.0,64.4924,64.7553,64.4924,64.7553,13500.0
2014-12-01 10:05:00,73.9,73.94,73.84,73.9,8000.0,64.7641,64.7992,64.7115,64.7641,8000.0
2014-12-01 10:10:00,73.92,74.0,73.91,73.92,11500.0,64.7816,64.8517,64.7729,64.7816,11500.0
2014-12-01 10:15:00,73.95,74.09,73.89,74.02,13400.0,64.8079,64.9306,64.7553,64.8693,13400.0
2014-12-01 10:20:00,74.04,74.13,73.99,74.06,9200.0,64.8868,64.9657,64.843,64.9043,9200.0
2014-12-01 10:25:00,74.06,74.11,74.03,74.06,10500.0,64.9043,64.9481,64.878,64.9043,10500.0
2014-12-01 10:30:00,74.06,74.06,73.94,73.95,11000.0,64.9043,64.9043,64.7992,64.8079,11000.0
2014-12-01 10:35:00,73.95,73.96,73.92,73.96,29300.0,64.8079,64.8167,64.7816,64.8167,29300.0
2014-12-01 10:40:00,73.97,73.98,73.85,73.94,13000.0,64.8254,64.8342,64.7203,64.7992,13000.0
2014-12-01 10:45:00,73.94,73.97,73.94,73.96,6500.0,64.7992,64.8254,64.7992,64.8167,6500.0
2014-12-01 10:50:00,73.97,73.97,73.89,73.89,13800.0,64.8254,64.8254,64.7553,64.7553,13800.0
2014-12-01 10:55:00,73.9,73.98,73.9,73.95,20000.0,64.7641,64.8342,64.7641,64.8079,20000.0
2014-12-01 11:00:00,73.95,73.99,73.95,73.98,6300.0,64.8079,64.843,64.8079,64.8342,6300.0
2014-12-01 11:05:00,73.98,73.99,73.95,73.99,4300.0,64.8342,64.843,64.8079,64.843,4300.0
2014-12-01 11:10:00,73.96,73.97,73.93,73.97,10200.0,64.8167,64.8254,64.7904,64.8254,10200.0
2014-12-01 11:15:00,73.97,73.98,73.89,73.92,10400.0,64.8254,64.8342,64.7553,64.7816,10400.0
2014-12-01 11:20:00,73.93,74.02,73.93,74.0,10800.0,64.7904,64.8693,64.7904,64.8517,10800.0
2014-12-01 11:25:00,74.0,74.0,73.95,74.0,8800.0,64.8517,64.8517,64.8079,64.8517,8800.0
2014-12-01 11:30:00,74.02,74.04,74.01,74.04,5800.0,64.8693,64.8868,64.8605,64.8868,5800.0
2014-12-01 11:35:00,74.04,74.1,74.04,74.05,7600.0,64.8868,64.9394,64.8868,64.8956,7600.0
2014-12-01 11:40:00,74.06,74.14,74.05,74.09,23700.0,64.9043,64.9744,64.8956,64.9306,23700.0
2014-12-01 11:45:00,74.11,74.12,74.04,74.11,10200.0,64.9481,64.9569,64.8868,64.9481,10200.0
2014-12-01 11:50:00,74.1,74.12,74.06,74.06,4700.0,64.9394,64.9569,64.9043,64.9043,4700.0
2014-12-01 11:55:00,74.06,74.06,73.98,74.02,5500.0,64.9043,64.9043,64.8342,64.8693,5500.0
2014-12-01 12:00:00,74.02,74.06,74.02,74.03,4400.0,64.8693,64.9043,64.8693,64.878,4400.0
2014-12-01 12:05:00,74.03,74.07,74.03,74.04,4000.0,64.878,64.9131,64.878,64.8868,4000.0
2014-12-01 12:10:00,74.03,74.12,74.03,74.11,4500.0,64.878,64.9569,64.878,64.9481,4500.0
2014-12-01 12:15:00,74.13,74.14,74.12,74.12,6300.0,64.9657,64.9744,64.9569,64.9569,6300.0
2014-12-01 12:20:00,74.12,74.12,74.09,74.12,4600.0,64.9569,64.9569,64.9306,64.9569,4600.0
2014-12-01 12:25:00,74.12,74.16,74.1,74.15,5100.0,64.9569,64.992,64.9394,64.9832,5100.0
2014-12-01 12:30:00,74.16,74.16,74.1,74.1,4000.0,64.992,64.992,64.9394,64.9394,4000.0
2014-12-01 12:35:00,74.09,74.11,74.04,74.05,7100.0,64.9306,64.9481,64.8868,64.8956,7100.0
2014-12-01 12:40:00,74.05,74.09,74.04,74.06,6100.0,64.8956,64.9306,64.8868,64.9043,6100.0
2014-12-01 12:45:00,74.05,74.07,74.02,74.06,4600.0,64.8956,64.9131,64.8693,64.9043,4600.0
2014-12-01 12:50:00,74.07,74.09,74.04,74.09,7500.0,64.9131,64.9306,64.8868,64.9306,7500.0
2014-12-01 12:55:00,74.1,74.25,74.09,74.22,15300.0,64.9394,65.0708,64.9306,65.0445,15300.0
2014-12-01 13:00:00,74.23,74.29,74.22,74.25,8800.0,65.0533,65.1059,65.0445,65.0708,8800.0
2014-12-01 13:05:00,74.22,74.22,74.16,74.2,8600.0,65.0445,65.0445,64.992,65.027,8600.0
2014-12-01 13:10:00,74.2,74.23,74.18,74.23,4500.0,65.027,65.0533,65.0095,65.0533,4500.0
2014-12-01 13:15:00,74.22,74.24,74.16,74.16,4000.0,65.0445,65.0621,64.992,64.992,4000.0
2014-12-01 13:20:00,74.13,74.2,74.13,74.18,4700.0,64.9657,65.027,64.9657,65.0095,4700.0
2014-12-01 13:25:00,74.18,74.18,74.13,74.14,4100.0,65.0095,65.0095,64.9657,64.9744,4100.0
2014-12-01 13:30:00,74.15,74.16,74.12,74.13,4400.0,64.9832,64.992,64.9569,64.9657,4400.0
2014-12-01 13:35:00,74.13,74.18,74.13,74.18,6200.0,64.9657,65.0095,64.9657,65.0095,6200.0
2014-12-01 13:40:00,74.19,74.2,74.16,74.16,14000.0,65.0183,65.027,64.992,64.992,14000.0
2014-12-01 13:45:00,74.16,74.25,74.16,74.2,14000.0,64.992,65.0708,64.992,65.027,14000.0
2014-12-01 13:50:00,74.19,74.19,74.03,74.04,26800.0,65.0183,65.0183,64.878,64.8868,26800.0
2014-12-01 13:55:00,74.03,74.14,74.02,74.11,14000.0,64.878,64.9744,64.8693,64.9481,14000.0
2014-12-01 14:00:00,74.11,74.17,74.1,74.17,8900.0,64.9481,65.0007,64.9394,65.0007,8900.0
2014-12-01 14:05:00,74.17,74.2,74.15,74.2,20300.0,65.0007,65.027,64.9832,65.027,20300.0
2014-12-01 14:10:00,74.2,74.22,74.16,74.2,25600.0,65.027,65.0445,64.992,65.027,25600.0
2014-12-01 14:15:00,74.19,74.19,74.15,74.18,16000.0,65.0183,65.0183,64.9832,65.0095,16000.0
2014-12-01 14:20:00,74.17,74.18,74.15,74.15,11600.0,65.0007,65.0095,64.9832,64.9832,11600.0
2014-12-01 14:25:00,74.13,74.21,74.13,74.19,10800.0,64.9657,65.0358,64.9657,65.0183,10800.0
2014-12-01 14:30:00,74.19,74.19,74.14,74.19,10700.0,65.0183,65.0183,64.9744,65.0183,10700.0
2014-12-01 14:35:00,74.19,74.25,74.14,74.24,16900.0,65.0183,65.0708,64.9744,65.0621,16900.0
2014-12-01 14:40:00,74.25,74.26,74.19,74.23,29800.0,65.0708,65.0796,65.0183,65.0533,29800.0
2014-12-01 14:45:00,74.23,74.23,74.13,74.14,8700.0,65.0533,65.0533,64.9657,64.9744,8700.0
2014-12-01 14:50:00,74.14,74.17,74.13,74.17,6900.0,64.9744,65.0007,64.9657,65.0007,6900.0
2014-12-01 14:55:00,74.18,74.19,74.12,74.17,11100.0,65.0095,65.0183,64.9569,65.0007,11100.0
2014-12-01 15:00:00,74.17,74.21,74.13,74.16,12700.0,65.0007,65.0358,64.9657,64.992,12700.0
2014-12-01 15:05:00,74.16,74.17,74.14,74.16,8300.0,64.992,65.0007,64.9744,64.992,8300.0
2014-12-01 15:10:00,74.16,74.19,74.14,74.14,11700.0,64.992,65.0183,64.9744,64.9744,11700.0
2014-12-01 15:15:00,74.14,74.23,74.13,74.19,15600.0,64.9744,65.0533,64.9657,65.0183,15600.0
2014-12-01 15:20:00,74.2,74.21,74.12,74.13,10100.0,65.027,65.0358,64.9569,64.9657,10100.0
2014-12-01 15:25:00,74.13,74.15,74.06,74.07,17300.0,64.9657,64.9832,64.9043,64.9131,17300.0
2014-12-01 15:30:00,74.07,74.07,74.0,74.0,26100.0,64.9131,64.9131,64.8517,64.8517,26100.0
2014-12-01 15:35:00,74.01,74.01,73.87,73.88,35500.0,64.8605,64.8605,64.7378,64.7466,35500.0
2014-12-01 15:40:00,73.89,73.91,73.86,73.86,23900.0,64.7553,64.7729,64.729,64.729,23900.0
2014-12-01 15:45:00,73.87,73.87,73.74,73.75,53600.0,64.7378,64.7378,64.6239,64.6326,53600.0
2014-12-01 15:50:00,73.75,73.78,73.72,73.72,62700.0,64.6326,64.6589,64.6064,64.6064,62700.0
2014-12-01 15:55:00,73.73,73.82,73.71,73.75,124600.0,64.6151,64.694,64.5976,64.6326,124600.0
2014-12-02 09:30:00,73.74,73.97,73.61,73.69,50000.0,64.6239,64.8254,64.51,64.5801,50000.0
2014-12-02 09:35:00,73.68,73.93,73.68,73.77,9600.0,64.5713,64.7904,64.5713,64.6502,9600.0
2014-12-02 09:40:00,73.71,73.79,73.62,73.64,7300.0,64.5976,64.6677,64.5187,64.5362,7300.0
2014-12-02 09:45:00,73.64,73.71,73.62,73.7,11200.0,64.5362,64.5976,64.5187,64.5888,11200.0
2014-12-02 09:50:00,73.69,73.82,73.68,73.81,8300.0,64.5801,64.694,64.5713,64.6852,8300.0
2014-12-02 09:55:00,73.82,73.87,73.67,73.78,13900.0,64.694,64.7378,64.5625,64.6589,13900.0
2014-12-02 10:00:00,73.79,73.8,73.72,73.79,24500.0,64.6677,64.6765,64.6064,64.6677,24500.0
2014-12-02 10:05:00,73.79,73.79,73.67,73.75,22400.0,64.6677,64.6677,64.5625,64.6326,22400.0
2014-12-02 10:10:00,73.75,73.76,73.61,73.61,9900.0,64.6326,64.6414,64.51,64.51,9900.0
2014-12-02 10:15:00,73.62,73.72,73.56,73.7,24600.0,64.5187,64.6064,64.4661,64.5888,24600.0
2014-12-02 10:20:00,73.71,73.8,73.63,73.63,16600.0,64.5976,64.6765,64.5275,64.5275,16600.0
2014-12-02 10:25:00,73.63,73.79,73.62,73.79,7000.0,64.5275,64.6677,64.5187,64.6677,7000.0
2014-12-02 10:30:00,73.8,73.8,73.61,73.62,9500.0,64.6765,64.6765,64.51,64.5187,9500.0
2014-12-02 10:35:00,73.63,73.71,73.61,73.63,16700.0,64.5275,64.5976,64.51,64.5275,16700.0
2014-12-02 10:40:00,73.64,73.77,73.63,73.77,21300.0,64.5362,64.6502,64.5275,64.6502,21300.0
2014-12-02 10:45:00,73.77,73.77,73.7,73.72,21700.0,64.6502,64.6502,64.5888,64.6064,21700.0
2014-12-02 10:50:00,73.7,73.77,73.68,73.75,9900.0,64.5888,64.6502,64.5713,64.6326,9900.0
2014-12-02 10:55:00,73.76,73.79,73.72,73.78,7400.0,64.6414,64.6677,64.6064,64.6589,7400.0
2014-12-02 11:00:00,73.8,73.92,73.8,73.9,12500.0,64.6765,64.7816,64.6765,64.7641,12500.0
2014-12-02 11:05:00,73.9,73.91,73.87,73.91,5900.0,64.7641,64.7729,64.7378,64.7729,5900.0
2014-12-02 11:10:00,73.89,73.96,73.89,73.96,6000.0,64.7553,64.8167,64.7553,64.8167,6000.0
2014-12-02 11:15:00,73.95,73.96,73.88,73.9,6900.0,64.8079,64.8167,64.7466,64.7641,6900.0
2014-12-02 11:20:00,73.89,73.9,73.86,73.87,7600.0,64.7553,64.7641,64.729,64.7378,7600.0
2014-12-02 11:25:00,73.88,73.88,73.78,73.8,12800.0,64.7466,64.7466,64.6589,64.6765,12800.0
2014-12-02 11:30:00,73.79,73.79,73.7,73.73,9100.0,64.6677,64.6677,64.5888,64.6151,9100.0
2014-12-02 11:35:00,73.73,73.75,73.7,73.73,8300.0,64.6151,64.6326,64.5888,64.6151,8300.0
2014-12-02 11:40:00,73.74,73.79,73.71,73.73,7900.0,64.6239,64.6677,64.5976,64.6151,7900.0
2014-12-02 11:45:00,73.71,73.72,73.65,73.68,14600.0,64.5976,64.6064,64.545,64.5713,14600.0
2014-12-02 11:50:00,73.69,73.73,73.68,73.69,7300.0,64.5801,64.6151,64.5713,64.5801,7300.0
2014-12-02 11:55:00,73.69,73.81,73.68,73.78,13100.0,64.5801,64.6852,64.5713,64.6589,13100.0
2014-12-02 12:00:00,73.79,73.84,73.75,73.83,8800.0,64.6677,64.7115,64.6326,64.7028,8800.0
2014-12-02 12:05:00,73.8,73.8,73.71,73.73,7900.0,64.6765,64.6765,64.5976,64.6151,7900.0
2014-12-02 12:10:00,73.74,73.86,73.74,73.86,14200.0,64.6239,64.729,64.6239,64.729,14200.0
2014-12-02 12:15:00,73.85,73.85,73.72,73.72,7700.0,64.7203,64.7203,64.6064,64.6064,7700.0
2014-12-02 12:20:00,73.71,73.78,73.71,73.76,8300.0,64.5976,64.6589,64.5976,64.6414,8300.0
2014-12-02 12:25:00,73.76,73.81,73.76,73.77,5100.0,64.6414,64.6852,64.6414,64.6502,5100.0
2014-12-02 12:30:00,73.78,73.78,73.72,73.74,5100.0,64.6589,64.6589,64.6064,64.6239,5100.0
2014-12-02 12:35:00,73.72,73.81,73.72,73.8,8800.0,64.6064,64.6852,64.6064,64.6765,8800.0
2014-12-02 12:40:00,73.8,73.86,73.79,73.85,11000.0,64.6765,64.729,64.6677,64.7203,11000.0
2014-12-02 12:45:00,73.85,73.89,73.85,73.89,10300.0,64.7203,64.7553,64.7203,64.7553,10300.0
2014-12-02 12:50:00,73.89,73.9,73.84,73.85,5600.0,64.7553,64.7641,64.7115,64.7203,5600.0
2014-12-02 12:55:00,73.84,73.87,73.84,73.84,5300.0,64.7115,64.7378,64.7115,64.7115,5300.0
2014-12-02 13:00:00,73.87,73.96,73.86,73.95,10700.0,64.7378,64.8167,64.729,64.8079,10700.0
2014-12-02 13:05:00,73.94,73.97,73.91,73.94,5100.0,64.7992,64.8254,64.7729,64.7992,5100.0
2014-12-02 13:10:00,73.93,73.98,73.9,73.91,7200.0,64.7904,64.8342,64.7641,64.7729,7200.0
2014-12-02 13:15:00,73.9,73.97,73.88,73.95,16700.0,64.7641,64.8254,64.7466,64.8079,16700.0
2014-12-02 13:20:00,73.94,73.94,73.89,73.9,4800.0,64.7992,64.7992,64.7553,64.7641,4800.0
2014-12-02 13:25:00,73.93,74.04,73.92,74.03,11000.0,64.7904,64.8868,64.7816,64.878,11000.0
2014-12-02 13:30:00,74.03,74.06,74.01,74.06,6700.0,64.878,64.9043,64.8605,64.9043,6700.0
2014-12-02 13:35:00,74.06,74.07,74.01,74.01,7500.0,64.9043,64.9131,64.8605,64.8605,7500.0
2014-12-02 13:40:00,74.02,74.05,74.0,74.03,11500.0,64.8693,64.8956,64.8517,64.878,11500.0
2014-12-02 13:45:00,74.02,74.04,74.0,74.04,9200.0,64.8693,64.8868,64.8517,64.8868,9200.0
2014-12-02 13:50:00,74.05,74.06,74.0,74.05,11300.0,64.8956,64.9043,64.8517,64.8956,11300.0
2014-12-02 13:55:00,74.06,74.1,74.0,74.01,23000.0,64.9043,64.9394,64.8517,64.8605,23000.0
2014-12-02 14:00:00,74.01,74.08,74.0,74.07,9100.0,64.8605,64.9218,64.8517,64.9131,9100.0
2014-12-02 14:05:00,74.07,74.11,74.07,74.11,15200.0,64.9131,64.9481,64.9131,64.9481,15200.0
2014-12-02 14:10:00,74.11,74.13,74.11,74.11,10700.0,64.9481,64.9657,64.9481,64.9481,10700.0
2014-12-02 14:15:00,74.1,74.12,74.07,74.09,9000.0,64.9394,64.9569,64.9131,64.9306,9000.0
2014-12-02 14:20:00,74.09,74.18,74.09,74.17,18900.0,64.9306,65.0095,64.9306,65.0007,18900.0
2014-12-02 14:25:00,74.17,74.17,74.06,74.08,13800.0,65.0007,65.0007,64.9043,64.9218,13800.0
2014-12-02 14:30:00,74.08,74.1,74.04,74.09,23600.0,64.9218,64.9394,64.8868,64.9306,23600.0
2014-12-02 14:35:00,74.08,74.14,74.08,74.1,15300.0,64.9218,64.9744,64.9218,64.9394,15300.0
2014-12-02 14:40:00,74.1,74.15,74.1,74.14,5500.0,64.9394,64.9832,64.9394,64.9744,5500.0
2014-12-02 14:45:00,74.13,74.26,74.13,74.25,16700.0,64.9657,65.0796,64.9657,65.0708,16700.0
2014-12-02 14:50:00,74.25,74.28,74.24,74.25,18600.0,65.0708,65.0971,65.0621,65.0708,18600.0
2014-12-02 14:55:00,74.24,74.28,74.23,74.28,16100.0,65.0621,65.0971,65.0533,65.0971,16100.0
2014-12-02 15:00:00,74.27,74.32,74.2,74.25,27100.0,65.0884,65.1322,65.027,65.0708,27100.0
2014-12-02 15:05:00,74.25,74.31,74.24,74.28,11800.0,65.0708,65.1234,65.0621,65.0971,11800.0
2014-12-02 15:10:00,74.28,74.3,74.27,74.3,10100.0,65.0971,65.1147,65.0884,65.1147,10100.0
2014-12-02 15:15:00,74.29,74.31,74.27,74.28,12000.0,65.1059,65.1234,65.0884,65.0971,12000.0
2014-12-02 15:20:00,74.27,74.28,74.21,74.23,33000.0,65.0884,65.0971,65.0358,65.0533,33000.0
2014-12-02 15:25:00,74.23,74.27,74.15,74.27,32000.0,65.0533,65.0884,64.9832,65.0884,32000.0
2014-12-02 15:30:00,74.27,74.3,74.24,74.27,31100.0,65.0884,65.1147,65.0621,65.0884,31100.0
2014-12-02 15:35:00,74.27,74.27,74.17,74.2,23300.0,65.0884,65.0884,65.0007,65.027,23300.0
2014-12-02 15:40:00,74.2,74.27,74.2,74.24,39200.0,65.027,65.0884,65.027,65.0621,39200.0
2014-12-02 15:45:00,74.25,74.27,74.14,74.18,35200.0,65.0708,65.0884,64.9744,65.0095,35200.0
2014-12-02 15:50:00,74.18,74.19,74.11,74.15,39500.0,65.0095,65.0183,64.9481,64.9832,39500.0
2014-12-02 15:55:00,74.15,74.28,74.14,74.26,106100.0,64.9832,65.0971,64.9744,65.0796,106100.0
2014-12-03 09:30:00,73.99,74.26,73.49,73.69,61900.0,64.843,65.0796,64.4048,64.5801,61900.0
2014-12-03 09:35:00,73.68,74.18,73.68,73.94,26700.0,64.5713,65.0095,64.5713,64.7992,26700.0
2014-12-03 09:40:00,73.93,74.0,73.71,73.71,13100.0,64.7904,64.8517,64.5976,64.5976,13100.0
2014-12-03 09:45:00,73.72,73.94,73.71,73.89,7700.0,64.6064,64.7992,64.5976,64.7553,7700.0
2014-12-03 09:50:00,73.89,73.9,73.72,73.74,14900.0,64.7553,64.7641,64.6064,64.6239,14900.0
2014-12-03 09:55:00,73.72,73.86,73.66,73.73,21600.0,64.6064,64.729,64.5538,64.6151,21600.0
2014-12-03 10:00:00,73.75,73.83,73.72,73.78,17700.0,64.6326,64.7028,64.6064,64.6589,17700.0
2014-12-03 10:05:00,73.78,73.82,73.76,73.82,10400.0,64.6589,64.694,64.6414,64.694,10400.0
2014-12-03 10:10:00,73.82,73.87,73.72,73.81,43100.0,64.694,64.7378,64.6064,64.6852,43100.0
2014-12-03 10:15:00,73.81,73.86,73.81,73.86,14700.0,64.6852,64.729,64.6852,64.729,14700.0
2014-12-03 10:20:00,73.85,73.86,73.7,73.71,50500.0,64.7203,64.729,64.5888,64.5976,50500.0
2014-12-03 10:25:00,73.7,73.76,73.68,73.75,28900.0,64.5888,64.6414,64.5713,64.6326,28900.0
2014-12-03 10:30:00,73.76,73.84,73.74,73.84,11800.0,64.6414,64.7115,64.6239,64.7115,11800.0
2014-12-03 10:35:00,73.84,73.84,73.73,73.84,8000.0,64.7115,64.7115,64.6151,64.7115,8000.0
2014-12-03 10:40:00,73.85,73.85,73.73,73.75,11200.0,64.7203,64.7203,64.6151,64.6326,11200.0
2014-12-03 10:45:00,73.75,73.8,73.66,73.77,119300.0,64.6326,64.6765,64.5538,64.6502,119300.0
2014-12-03 10:50:00,73.77,73.79,73.72,73.76,19100.0,64.6502,64.6677,64.6064,64.6414,19100.0
2014-12-03 10:55:00,73.75,73.86,73.74,73.86,15000.0,64.6326,64.729,64.6239,64.729,15000.0
2014-12-03 11:00:00,73.85,73.98,73.81,73.93,8100.0,64.7203,64.8342,64.6852,64.7904,8100.0
2014-12-03 11:05:00,73.92,73.98,73.86,73.87,5200.0,64.7816,64.8342,64.729,64.7378,5200.0
2014-12-03 11:10:00,73.88,73.9,73.78,73.78,3800.0,64.7466,64.7641,64.6589,64.6589,3800.0
2014-12-03 11:15:00,73.77,73.83,73.77,73.8,4300.0,64.6502,64.7028,64.6502,64.6765,4300.0
2014-12-03 11:20:00,73.81,73.86,73.78,73.85,9800.0,64.6852,64.729,64.6589,64.7203,9800.0
2014-12-03 11:25:00,73.85,73.9,73.84,73.88,5100.0,64.7203,64.7641,64.7115,64.7466,5100.0
2014-12-03 11:30:00,73.86,73.89,73.84,73.85,4900.0,64.729,64.7553,64.7115,64.7203,4900.0
2014-12-03 11:35:00,73.84,73.85,73.78,73.8,7100.0,64.7115,64.7203,64.6589,64.6765,7100.0
2014-12-03 11:40:00,73.78,73.82,73.72,73.82,7600.0,64.6589,64.694,64.6064,64.694,7600.0
2014-12-03 11:45:00,73.81,73.82,73.76,73.77,10600.0,64.6852,64.694,64.6414,64.6502,10600.0
2014-12-03 11:50:00,73.77,73.77,73.74,73.74,3100.0,64.6502,64.6502,64.6239,64.6239,3100.0
2014-12-03 11:55:00,73.75,73.76,73.68,73.76,12600.0,64.6326,64.6414,64.5713,64.6414,12600.0
2014-12-03 12:00:00,73.76,73.81,73.76,73.8,10100.0,64.6414,64.6852,64.6414,64.6765,10100.0
2014-12-03 12:05:00,73.8,73.91,73.78,73.78,20700.0,64.6765,64.7729,64.6589,64.6589,20700.0
2014-12-03 12:10:00,73.78,73.81,73.77,73.8,3300.0,64.6589,64.6852,64.6502,64.6765,3300.0
2014-12-03 12:15:00,73.79,73.79,73.73,73.73,4300.0,64.6677,64.6677,64.6151,64.6151,4300.0
2014-12-03 12:20:00,73.74,73.77,73.74,73.75,3500.0,64.6239,64.6502,64.6239,64.6326,3500.0
2014-12-03 12:25:00,73.75,73.75,73.68,73.74,16300.0,64.6326,64.6326,64.5713,64.6239,16300.0
2014-12-03 12:30:00,73.74,73.77,73.73,73.74,4200.0,64.6239,64.6502,64.6151,64.6239,4200.0
2014-12-03 12:35:00,73.74,73.77,73.73,73.74,3900.0,64.6239,64.6502,64.6151,64.6239,3900.0
2014-12-03 12:40:00,73.74,73.84,73.73,73.82,3000.0,64.6239,64.7115,64.6151,64.694,3000.0
2014-12-03 12:45:00,73.83,73.87,73.83,73.85,2900.0,64.7028,64.7378,64.7028,64.7203,2900.0
2014-12-03 12:50:00,73.87,73.87,73.79,73.84,7200.0,64.7378,64.7378,64.6677,64.7115,7200.0
2014-12-03 12:55:00,73.84,73.89,73.8,73.88,8800.0,64.7115,64.7553,64.6765,64.7466,8800.0
2014-12-03 13:00:00,73.87,73.88,73.78,73.83,7200.0,64.7378,64.7466,64.6589,64.7028,7200.0
2014-12-03 13:05:00,73.83,73.92,73.8,73.86,12800.0,64.7028,64.7816,64.6765,64.729,12800.0
2014-12-03 13:10:00,73.85,73.91,73.82,73.87,9100.0,64.7203,64.7729,64.694,64.7378,9100.0
2014-12-03 13:15:00,73.87,73.89,73.84,73.88,7100.0,64.7378,64.7553,64.7115,64.7466,7100.0
2014-12-03 13:20:00,73.88,73.94,73.85,73.92,7600.0,64.7466,64.7992,64.7203,64.7816,7600.0
2014-12-03 13:25:00,73.91,73.95,73.88,73.95,10900.0,64.7729,64.8079,64.7466,64.8079,10900.0
2014-12-03 13:30:00,73.92,73.93,73.88,73.92,5100.0,64.7816,64.7904,64.7466,64.7816,5100.0
2014-12-03 13:35:00,73.92,74.0,73.88,74.0,9300.0,64.7816,64.8517,64.7466,64.8517,9300.0
2014-12-03 13:40:00,73.99,74.05,73.99,74.03,6200.0,64.843,64.8956,64.843,64.878,6200.0
2014-12-03 13:45:00,74.02,74.05,73.99,74.01,5700.0,64.8693,64.8956,64.843,64.8605,5700.0
2014-12-03 13:50:00,74.03,74.09,74.02,74.09,6100.0,64.878,64.9306,64.8693,64.9306,6100.0
2014-12-03 13:55:00,74.07,74.08,74.04,74.04,4600.0,64.9131,64.9218,64.8868,64.8868,4600.0
2014-12-03 14:00:00,74.03,74.09,74.03,74.06,7900.0,64.878,64.9306,64.878,64.9043,7900.0
2014-12-03 14:05:00,74.07,74.07,74.03,74.03,5000.0,64.9131,64.9131,64.878,64.878,5000.0
2014-12-03 14:10:00,74.04,74.06,73.98,74.04,9200.0,64.8868,64.9043,64.8342,64.8868,9200.0
2014-12-03 14:15:00,74.04,74.13,74.03,74.12,18300.0,64.8868,64.9657,64.878,64.9569,18300.0
2014-12-03 14:20:00,74.12,74.15,74.09,74.13,6700.0,64.9569,64.9832,64.9306,64.9657,6700.0
2014-12-03 14:25:00,74.11,74.14,74.08,74.11,7000.0,64.9481,64.9744,64.9218,64.9481,7000.0
2014-12-03 14:30:00,74.11,74.11,74.05,74.1,6700.0,64.9481,64.9481,64.8956,64.9394,6700.0
2014-12-03 14:35:00,74.08,74.1,74.06,74.06,9500.0,64.9218,64.9394,64.9043,64.9043,9500.0
2014-12-03 14:40:00,74.07,74.14,74.07,74.12,7800.0,64.9131,64.9744,64.9131,64.9569,7800.0
2014-12-03 14:45:00,74.12,74.12,74.08,74.09,6500.0,64.9569,64.9569,64.9218,64.9306,6500.0
2014-12-03 14:50:00,74.09,74.12,74.06,74.09,11500.0,64.9306,64.9569,64.9043,64.9306,11500.0
2014-12-03 14:55:00,74.08,74.08,74.02,74.02,6000.0,64.9218,64.9218,64.8693,64.8693,6000.0
2014-12-03 15:00:00,74.01,74.01,73.94,74.0,10900.0,64.8605,64.8605,64.7992,64.8517,10900.0
2014-12-03 15:05:00,74.0,74.2,74.0,74.2,29200.0,64.8517,65.027,64.8517,65.027,29200.0
2014-12-03 15:10:00,74.2,74.3,74.18,74.27,42400.0,65.027,65.1147,65.0095,65.0884,42400.0
2014-12-03 15:15:00,74.28,74.4,74.26,74.29,57600.0,65.0971,65.2023,65.0796,65.1059,57600.0
2014-12-03 15:20:00,74.3,74.41,74.23,74.38,73700.0,65.1147,65.2111,65.0533,65.1848,73700.0
2014-12-03 15:25:00,74.39,74.49,74.28,74.44,93800.0,65.1935,65.2812,65.0971,65.2373,93800.0
2014-12-03 15:30:00,74.45,74.58,74.44,74.54,84900.0,65.2461,65.36,65.2373,65.325,84900.0
2014-12-03 15:35:00,74.55,74.67,74.5,74.61,96000.0,65.3337,65.4389,65.2899,65.3863,96000.0
2014-12-03 15:40:00,74.61,74.66,74.48,74.61,102300.0,65.3863,65.4301,65.2724,65.3863,102300.0
2014-12-03 15:45:00,74.61,74.67,74.52,74.65,143100.0,65.3863,65.4389,65.3075,65.4214,143100.0
2014-12-03 15:50:00,74.63,74.69,74.54,74.65,165600.0,65.4039,65.4564,65.325,65.4214,165600.0
2014-12-03 15:55:00,74.65,74.66,74.58,74.61,223000.0,65.4214,65.4301,65.36,65.3863,223000.0
2014-12-04 09:30:00,74.32,74.42,74.04,74.24,27800.0,65.1322,65.2198,64.8868,65.0621,27800.0
2014-12-04 09:35:00,74.2,74.41,74.12,74.41,10000.0,65.027,65.2111,64.9569,65.2111,10000.0
2014-12-04 09:40:00,74.46,74.54,74.35,74.35,8400.0,65.2549,65.325,65.1585,65.1585,8400.0
2014-12-04 09:45:00,74.39,74.47,74.38,74.4,8600.0,65.1935,65.2636,65.1848,65.2023,8600.0
2014-12-04 09:50:00,74.4,74.42,74.25,74.29,8000.0,65.2023,65.2198,65.0708,65.1059,8000.0
2014-12-04 09:55:00,74.28,74.44,74.26,74.39,8500.0,65.0971,65.2373,65.0796,65.1935,8500.0
2014-12-04 10:00:00,74.36,74.57,74.36,74.52,13400.0,65.1672,65.3513,65.1672,65.3075,13400.0
2014-12-04 10:05:00,74.51,74.54,74.48,74.52,7800.0,65.2987,65.325,65.2724,65.3075,7800.0
2014-12-04 10:10:00,74.52,74.53,74.45,74.45,13300.0,65.3075,65.3162,65.2461,65.2461,13300.0
2014-12-04 10:15:00,74.41,74.5,74.28,74.28,20100.0,65.2111,65.2899,65.0971,65.0971,20100.0
2014-12-04 10:20:00,74.3,74.32,74.21,74.22,16200.0,65.1147,65.1322,65.0358,65.0445,16200.0
2014-12-04 10:25:00,74.2,74.22,74.03,74.05,17100.0,65.027,65.0445,64.878,64.8956,17100.0
2014-12-04 10:30:00,74.07,74.11,74.03,74.03,8600.0,64.9131,64.9481,64.878,64.878,8600.0
2014-12-04 10:35:00,74.02,74.02,73.91,73.91,7000.0,64.8693,64.8693,64.7729,64.7729,7000.0
2014-12-04 10:40:00,73.91,74.02,73.91,74.01,10300.0,64.7729,64.8693,64.7729,64.8605,10300.0
2014-12-04 10:45:00,74.0,74.13,74.0,74.11,9000.0,64.8517,64.9657,64.8517,64.9481,9000.0
2014-12-04 10:50:00,74.11,74.18,74.11,74.18,9400.0,64.9481,65.0095,64.9481,65.0095,9400.0
2014-12-04 10:55:00,74.18,74.19,74.14,74.17,10200.0,65.0095,65.0183,64.9744,65.0007,10200.0
2014-12-04 11:00:00,74.16,74.16,74.11,74.16,6700.0,64.992,64.992,64.9481,64.992,6700.0
2014-12-04 11:05:00,74.14,74.14,74.01,74.02,7200.0,64.9744,64.9744,64.8605,64.8693,7200.0
2014-12-04 11:10:00,74.03,74.13,74.03,74.13,8100.0,64.878,64.9657,64.878,64.9657,8100.0
2014-12-04 11:15:00,74.14,74.14,74.04,74.11,11800.0,64.9744,64.9744,64.8868,64.9481,11800.0
2014-12-04 11:20:00,74.11,74.25,74.1,74.21,34300.0,64.9481,65.0708,64.9394,65.0358,34300.0
2014-12-04 11:25:00,74.21,74.21,74.14,74.15,9000.0,65.0358,65.0358,64.9744,64.9832,9000.0
2014-12-04 11:30:00,74.15,74.2,74.11,74.19,11600.0,64.9832,65.027,64.9481,65.0183,11600.0
2014-12-04 11:35:00,74.19,74.35,74.19,74.35,6600.0,65.0183,65.1585,65.0183,65.1585,6600.0
2014-12-04 11:40:00,74.35,74.42,74.33,74.42,21900.0,65.1585,65.2198,65.1409,65.2198,21900.0
2014-12-04 11:45:00,74.41,74.42,74.37,74.38,20300.0,65.2111,65.2198,65.176,65.1848,20300.0
2014-12-04 11:50:00,74.38,74.44,74.35,74.43,5300.0,65.1848,65.2373,65.1585,65.2286,5300.0
2014-12-04 11:55:00,74.43,74.48,74.41,74.42,11000.0,65.2286,65.2724,65.2111,65.2198,11000.0
2014-12-04 12:00:00,74.42,74.48,74.41,74.45,9000.0,65.2198,65.2724,65.2111,65.2461,9000.0
2014-12-04 12:05:00,74.44,74.5,74.44,74.49,11500.0,65.2373,65.2899,65.2373,65.2812,11500.0
2014-12-04 12:10:00,74.49,74.5,74.45,74.47,12800.0,65.2812,65.2899,65.2461,65.2636,12800.0
2014-12-04 12:15:00,74.46,74.46,74.44,74.44,5500.0,65.2549,65.2549,65.2373,65.2373,5500.0
2014-12-04 12:20:00,74.42,74.45,74.42,74.44,3300.0,65.2198,65.2461,65.2198,65.2373,3300.0
2014-12-04 12:25:00,74.44,74.55,74.43,74.5,36300.0,65.2373,65.3337,65.2286,65.2899,36300.0
2014-12-04 12:30:00,74.49,74.75,74.48,74.68,17600.0,65.2812,65.509,65.2724,65.4477,17600.0
2014-12-04 12:35:00,74.7,74.72,74.66,74.67,7500.0,65.4652,65.4827,65.4301,65.4389,7500.0
2014-12-04 12:40:00,74.66,74.7,74.59,74.6,8200.0,65.4301,65.4652,65.3688,65.3776,8200.0
2014-12-04 12:45:00,74.59,74.62,74.53,74.54,6600.0,65.3688,65.3951,65.3162,65.325,6600.0
2014-12-04 12:50:00,74.54,74.55,74.5,74.52,3700.0,65.325,65.3337,65.2899,65.3075,3700.0
2014-12-04 12:55:00,74.53,74.53,74.47,74.47,4000.0,65.3162,65.3162,65.2636,65.2636,4000.0
2014-12-04 13:00:00,74.48,74.52,74.48,74.51,10600.0,65.2724,65.3075,65.2724,65.2987,10600.0
2014-12-04 13:05:00,74.5,74.51,74.42,74.43,9200.0,65.2899,65.2987,65.2198,65.2286,9200.0
2014-12-04 13:10:00,74.41,74.43,74.37,74.41,4300.0,65.2111,65.2286,65.176,65.2111,4300.0
2014-12-04 13:15:00,74.41,74.44,74.37,74.42,7300.0,65.2111,65.2373,65.176,65.2198,7300.0
2014-12-04 13:20:00,74.43,74.48,74.41,74.46,6000.0,65.2286,65.2724,65.2111,65.2549,6000.0
2014-12-04 13:25:00,74.47,74.48,74.43,74.48,6400.0,65.2636,65.2724,65.2286,65.2724,6400.0
2014-12-04 13:30:00,74.46,74.47,74.4,74.44,5900.0,65.2549,65.2636,65.2023,65.2373,5900.0
2014-12-04 13:35:00,74.44,74.44,74.4,74.42,3900.0,65.2373,65.2373,65.2023,65.2198,3900.0
2014-12-04 13:40:00,74.42,74.5,74.41,74.5,22800.0,65.2198,65.2899,65.2111,65.2899,22800.0
2014-12-04 13:45:00,74.5,74.52,74.45,74.46,5100.0,65.2899,65.3075,65.2461,65.2549,5100.0
2014-12-04 13:50:00,74.47,74.51,74.47,74.51,5800.0,65.2636,65.2987,65.2636,65.2987,5800.0
2014-12-04 13:55:00,74.51,74.51,74.5,74.51,5700.0,65.2987,65.2987,65.2899,65.2987,5700.0
2014-12-04 14:00:00,74.52,74.52,74.43,74.44,13800.0,65.3075,65.3075,65.2286,65.2373,13800.0
2014-12-04 14:05:00,74.44,74.48,74.44,74.48,13300.0,65.2373,65.2724,65.2373,65.2724,13300.0
2014-12-04 14:10:00,74.48,74.53,74.47,74.52,12500.0,65.2724,65.3162,65.2636,65.3075,12500.0
2014-12-04 14:15:00,74.51,74.61,74.51,74.61,13500.0,65.2987,65.3863,65.2987,65.3863,13500.0
2014-12-04 14:20:00,74.61,74.65,74.59,74.65,13600.0,65.3863,65.4214,65.3688,65.4214,13600.0
2014-12-04 14:25:00,74.65,74.66,74.6,74.62,31000.0,65.4214,65.4301,65.3776,65.3951,31000.0
2014-12-04 14:30:00,74.61,74.62,74.59,74.61,9500.0,65.3863,65.3951,65.3688,65.3863,9500.0
2014-12-04 14:35:00,74.61,74.62,74.56,74.62,15100.0,65.3863,65.3951,65.3425,65.3951,15100.0
2014-12-04 14:40:00,74.61,74.64,74.59,74.59,10000.0,65.3863,65.4126,65.3688,65.3688,10000.0
2014-12-04 14:45:00,74.59,74.63,74.58,74.63,12200.0,65.3688,65.4039,65.36,65.4039,12200.0
2014-12-04 14:50:00,74.63,74.63,74.56,74.6,12900.0,65.4039,65.4039,65.3425,65.3776,12900.0
2014-12-04 14:55:00,74.61,74.64,74.59,74.61,18900.0,65.3863,65.4126,65.3688,65.3863,18900.0
2014-12-04 15:00:00,74.61,74.61,74.6,74.61,11300.0,65.3863,65.3863,65.3776,65.3863,11300.0
2014-12-04 15:05:00,74.61,74.61,74.55,74.55,13000.0,65.3863,65.3863,65.3337,65.3337,13000.0
2014-12-04 15:10:00,74.56,74.56,74.48,74.48,14400.0,65.3425,65.3425,65.2724,65.2724,14400.0
2014-12-04 15:15:00,74.47,74.47,74.39,74.39,17500.0,65.2636,65.2636,65.1935,65.1935,17500.0
2014-12-04 15:20:00,74.39,74.42,74.35,74.36,17600.0,65.1935,65.2198,65.1585,65.1672,17600.0
2014-12-04 15:25:00,74.35,74.49,74.35,74.45,34900.0,65.1585,65.2812,65.1585,65.2461,34900.0
2014-12-04 15:30:00,74.44,74.5,74.42,74.49,26700.0,65.2373,65.2899,65.2198,65.2812,26700.0
2014-12-04 15:35:00,74.48,74.54,74.48,74.49,28100.0,65.2724,65.325,65.2724,65.2812,28100.0
2014-12-04 15:40:00,74.49,74.5,74.42,74.47,47000.0,65.2812,65.2899,65.2198,65.2636,47000.0
2014-12-04 15:45:00,74.47,74.5,74.35,74.35,92900.0,65.2636,65.2899,65.1585,65.1585,92900.0
2014-12-04 15:50:00,74.36,74.38,74.31,74.32,82900.0,65.1672,65.1848,65.1234,65.1322,82900.0
2014-12-04 15:55:00,74.32,74.35,74.26,74.35,148400.0,65.1322,65.1585,65.0796,65.1585,148400.0
2014-12-05 09:30:00,74.25,74.36,74.02,74.35,39400.0,65.0708,65.1672,64.8693,65.1585,39400.0
2014-12-05 09:35:00,74.35,74.38,74.27,74.34,10600.0,65.1585,65.1848,65.0884,65.1497,10600.0
2014-12-05 09:40:00,74.38,74.53,74.31,74.47,31400.0,65.1848,65.3162,65.1234,65.2636,31400.0
2014-12-05 09:45:00,74.47,74.47,74.34,74.45,10000.0,65.2636,65.2636,65.1497,65.2461,10000.0
2014-12-05 09:50:00,74.46,74.52,74.41,74.45,27700.0,65.2549,65.3075,65.2111,65.2461,27700.0
2014-12-05 09:55:00,74.48,74.48,74.35,74.37,9700.0,65.2724,65.2724,65.1585,65.176,9700.0
2014-12-05 10:00:00,74.39,74.39,74.19,74.22,21000.0,65.1935,65.1935,65.0183,65.0445,21000.0
2014-12-05 10:05:00,74.21,74.31,74.18,74.21,10400.0,65.0358,65.1234,65.0095,65.0358,10400.0
2014-12-05 10:10:00,74.2,74.2,74.07,74.19,8600.0,65.027,65.027,64.9131,65.0183,8600.0
2014-12-05 10:15:00,74.2,74.22,74.1,74.14,13200.0,65.027,65.0445,64.9394,64.9744,13200.0
2014-12-05 10:20:00,74.14,74.17,74.07,74.1,8400.0,64.9744,65.0007,64.9131,64.9394,8400.0
2014-12-05 10:25:00,74.08,74.12,74.03,74.04,6800.0,64.9218,64.9569,64.878,64.8868,6800.0
2014-12-05 10:30:00,74.05,74.09,74.03,74.04,14000.0,64.8956,64.9306,64.878,64.8868,14000.0
2014-12-05 10:35:00,74.04,74.07,74.04,74.06,7400.0,64.8868,64.9131,64.8868,64.9043,7400.0
2014-12-05 10:40:00,74.05,74.06,74.05,74.06,8600.0,64.8956,64.9043,64.8956,64.9043,8600.0
2014-12-05 10:45:00,74.06,74.16,74.05,74.16,14800.0,64.9043,64.992,64.8956,64.992,14800.0
2014-12-05 10:50:00,74.16,74.18,74.15,74.18,6800.0,64.992,65.0095,64.9832,65.0095,6800.0
2014-12-05 10:55:00,74.18,74.2,74.14,74.18,7600.0,65.0095,65.027,64.9744,65.0095,7600.0
2014-12-05 11:00:00,74.18,74.18,74.15,74.16,6400.0,65.0095,65.0095,64.9832,64.992,6400.0
2014-12-05 11:05:00,74.15,74.17,74.08,74.08,15400.0,64.9832,65.0007,64.9218,64.9218,15400.0
2014-12-05 11:10:00,74.09,74.1,74.05,74.06,11000.0,64.9306,64.9394,64.8956,64.9043,11000.0
2014-12-05 11:15:00,74.07,74.15,74.07,74.15,12800.0,64.9131,64.9832,64.9131,64.9832,12800.0
2014-12-05 11:20:00,74.18,74.29,74.18,74.25,7000.0,65.0095,65.1059,65.0095,65.0708,7000.0
2014-12-05 11:25:00,74.25,74.29,74.24,74.29,6800.0,65.0708,65.1059,65.0621,65.1059,6800.0
2014-12-05 11:30:00,74.28,74.29,74.22,74.24,11400.0,65.0971,65.1059,65.0445,65.0621,11400.0
2014-12-05 11:35:00,74.24,74.25,74.22,74.24,7700.0,65.0621,65.0708,65.0445,65.0621,7700.0
2014-12-05 11:40:00,74.24,74.29,74.24,74.29,7400.0,65.0621,65.1059,65.0621,65.1059,7400.0
2014-12-05 11:45:00,74.29,74.35,74.29,74.31,7100.0,65.1059,65.1585,65.1059,65.1234,7100.0
2014-12-05 11:50:00,74.32,74.37,74.32,74.37,5400.0,65.1322,65.176,65.1322,65.176,5400.0
2014-12-05 11:55:00,74.38,74.4,74.35,74.37,10300.0,65.1848,65.2023,65.1585,65.176,10300.0
2014-12-05 12:00:00,74.37,74.38,74.32,74.33,14800.0,65.176,65.1848,65.1322,65.1409,14800.0
2014-12-05 12:05:00,74.33,74.33,74.29,74.3,9800.0,65.1409,65.1409,65.1059,65.1147,9800.0
2014-12-05 12:10:00,74.3,74.3,74.22,74.28,8500.0,65.1147,65.1147,65.0445,65.0971,8500.0
2014-12-05 12:15:00,74.28,74.29,74.25,74.25,3300.0,65.0971,65.1059,65.0708,65.0708,3300.0
2014-12-05 12:20:00,74.24,74.25,74.21,74.22,5600.0,65.0621,65.0708,65.0358,65.0445,5600.0
2014-12-05 12:25:00,74.22,74.27,74.21,74.27,4100.0,65.0445,65.0884,65.0358,65.0884,4100.0
2014-12-05 12:30:00,74.27,74.28,74.24,74.27,5400.0,65.0884,65.0971,65.0621,65.0884,5400.0
2014-12-05 12:35:00,74.27,74.31,74.26,74.3,8500.0,65.0884,65.1234,65.0796,65.1147,8500.0
2014-12-05 12:40:00,74.3,74.32,74.27,74.29,10600.0,65.1147,65.1322,65.0884,65.1059,10600.0
2014-12-05 12:45:00,74.29,74.3,74.28,74.28,8500.0,65.1059,65.1147,65.0971,65.0971,8500.0
2014-12-05 12:50:00,74.29,74.31,74.26,74.3,7000.0,65.1059,65.1234,65.0796,65.1147,7000.0
2014-12-05 12:55:00,74.3,74.3,74.27,74.3,6300.0,65.1147,65.1147,65.0884,65.1147,6300.0
2014-12-05 13:00:00,74.31,74.31,74.27,74.28,6700.0,65.1234,65.1234,65.0884,65.0971,6700.0
2014-12-05 13:05:00,74.3,74.32,74.23,74.27,8600.0,65.1147,65.1322,65.0533,65.0884,8600.0
2014-12-05 13:10:00,74.27,74.32,74.24,74.24,7900.0,65.0884,65.1322,65.0621,65.0621,7900.0
2014-12-05 13:15:00,74.25,74.3,74.24,74.3,2500.0,65.0708,65.1147,65.0621,65.1147,2500.0
2014-12-05 13:20:00,74.3,74.31,74.28,74.29,7000.0,65.1147,65.1234,65.0971,65.1059,7000.0
2014-12-05 13:25:00,74.29,74.31,74.26,74.27,4800.0,65.1059,65.1234,65.0796,65.0884,4800.0
2014-12-05 13:30:00,74.28,74.32,74.28,74.3,4900.0,65.0971,65.1322,65.0971,65.1147,4900.0
2014-12-05 13:35:00,74.3,74.32,74.28,74.31,7200.0,65.1147,65.1322,65.0971,65.1234,7200.0
2014-12-05 13:40:00,74.3,74.32,74.29,74.3,6300.0,65.1147,65.1322,65.1059,65.1147,6300.0
2014-12-05 13:45:00,74.31,74.31,74.27,74.3,7300.0,65.1234,65.1234,65.0884,65.1147,7300.0
2014-12-05 13:50:00,74.29,74.31,74.23,74.26,27300.0,65.1059,65.1234,65.0533,65.0796,27300.0
2014-12-05 13:55:00,74.27,74.31,74.26,74.3,18700.0,65.0884,65.1234,65.0796,65.1147,18700.0
2014-12-05 14:00:00,74.3,74.3,74.27,74.29,7000.0,65.1147,65.1147,65.0884,65.1059,7000.0
2014-12-05 14:05:00,74.29,74.35,74.28,74.35,12600.0,65.1059,65.1585,65.0971,65.1585,12600.0
2014-12-05 14:10:00,74.33,74.42,74.33,74.41,11000.0,65.1409,65.2198,65.1409,65.2111,11000.0
2014-12-05 14:15:00,74.41,74.44,74.32,74.32,11000.0,65.2111,65.2373,65.1322,65.1322,11000.0
2014-12-05 14:20:00,74.31,74.32,74.21,74.23,14700.0,65.1234,65.1322,65.0358,65.0533,14700.0
2014-12-05 14:25:00,74.24,74.35,74.24,74.32,8200.0,65.0621,65.1585,65.0621,65.1322,8200.0
2014-12-05 14:30:00,74.34,74.35,74.29,74.3,10000.0,65.1497,65.1585,65.1059,65.1147,10000.0
2014-12-05 14:35:00,74.32,74.4,74.31,74.36,8200.0,65.1322,65.2023,65.1234,65.1672,8200.0
2014-12-05 14:40:00,74.35,74.39,74.35,74.36,9600.0,65.1585,65.1935,65.1585,65.1672,9600.0
2014-12-05 14:45:00,74.36,74.37,74.29,74.3,16400.0,65.1672,65.176,65.1059,65.1147,16400.0
2014-12-05 14:50:00,74.3,74.36,74.29,74.34,15600.0,65.1147,65.1672,65.1059,65.1497,15600.0
2014-12-05 14:55:00,74.34,74.37,74.31,74.36,11500.0,65.1497,65.176,65.1234,65.1672,11500.0
2014-12-05 15:00:00,74.36,74.41,74.32,74.4,13600.0,65.1672,65.2111,65.1322,65.2023,13600.0
2014-12-05 15:05:00,74.41,74.44,74.38,74.44,13300.0,65.2111,65.2373,65.1848,65.2373,13300.0
2014-12-05 15:10:00,74.44,74.48,74.44,74.45,16600.0,65.2373,65.2724,65.2373,65.2461,16600.0
2014-12-05 15:15:00,74.45,74.48,74.44,74.47,17700.0,65.2461,65.2724,65.2373,65.2636,17700.0
2014-12-05 15:20:00,74.47,74.47,74.4,74.44,17700.0,65.2636,65.2636,65.2023,65.2373,17700.0
2014-12-05 15:25:00,74.43,74.44,74.39,74.4,15000.0,65.2286,65.2373,65.1935,65.2023,15000.0
2014-12-05 15:30:00,74.39,74.49,74.39,74.45,43100.0,65.1935,65.2812,65.1935,65.2461,43100.0
2014-12-05 15:35:00,74.43,74.44,74.4,74.42,24900.0,65.2286,65.2373,65.2023,65.2198,24900.0
2014-12-05 15:40:00,74.42,74.45,74.41,74.42,44100.0,65.2198,65.2461,65.2111,65.2198,44100.0
2014-12-05 15:45:00,74.41,74.54,74.39,74.47,60700.0,65.2111,65.325,65.1935,65.2636,60700.0
2014-12-05 15:50:00,74.48,74.53,74.44,74.51,38400.0,65.2724,65.3162,65.2373,65.2987,38400.0
2014-12-05 15:55:00,74.52,74.67,74.51,74.66,139400.0,65.3075,65.4389,65.2987,65.4301,139400.0
2014-12-08 09:30:00,74.59,74.64,74.37,74.43,30200.0,65.3688,65.4126,65.176,65.2286,30200.0
2014-12-08 09:35:00,74.36,74.73,74.36,74.61,37000.0,65.1672,65.4915,65.1672,65.3863,37000.0
2014-12-08 09:40:00,74.59,74.75,74.59,74.62,14600.0,65.3688,65.509,65.3688,65.3951,14600.0
2014-12-08 09:45:00,74.63,74.78,74.6,74.69,34500.0,65.4039,65.5353,65.3776,65.4564,34500.0
2014-12-08 09:50:00,74.68,74.69,74.49,74.53,10600.0,65.4477,65.4564,65.2812,65.3162,10600.0
2014-12-08 09:55:00,74.52,74.53,74.47,74.49,12100.0,65.3075,65.3162,65.2636,65.2812,12100.0
2014-12-08 10:00:00,74.47,74.51,74.45,74.49,6700.0,65.2636,65.2987,65.2461,65.2812,6700.0
2014-12-08 10:05:00,74.49,74.49,74.43,74.48,22300.0,65.2812,65.2812,65.2286,65.2724,22300.0
2014-12-08 10:10:00,74.47,74.48,74.45,74.47,11800.0,65.2636,65.2724,65.2461,65.2636,11800.0
2014-12-08 10:15:00,74.47,74.49,74.43,74.47,15000.0,65.2636,65.2812,65.2286,65.2636,15000.0
2014-12-08 10:20:00,74.47,74.48,74.45,74.47,9800.0,65.2636,65.2724,65.2461,65.2636,9800.0
2014-12-08 10:25:00,74.46,74.49,74.44,74.45,14800.0,65.2549,65.2812,65.2373,65.2461,14800.0
2014-12-08 10:30:00,74.44,74.49,74.44,74.46,12400.0,65.2373,65.2812,65.2373,65.2549,12400.0
2014-12-08 10:35:00,74.46,74.48,74.45,74.45,5900.0,65.2549,65.2724,65.2461,65.2461,5900.0
2014-12-08 10:40:00,74.46,74.48,74.45,74.46,8100.0,65.2549,65.2724,65.2461,65.2549,8100.0
2014-12-08 10:45:00,74.45,74.48,74.43,74.44,20400.0,65.2461,65.2724,65.2286,65.2373,20400.0
2014-12-08 10:50:00,74.43,74.45,74.4,74.44,8900.0,65.2286,65.2461,65.2023,65.2373,8900.0
2014-12-08 10:55:00,74.44,74.45,74.4,74.43,12000.0,65.2373,65.2461,65.2023,65.2286,12000.0
2014-12-08 11:00:00,74.43,74.43,74.38,74.4,11300.0,65.2286,65.2286,65.1848,65.2023,11300.0
2014-12-08 11:05:00,74.42,74.46,74.4,74.45,9500.0,65.2198,65.2549,65.2023,65.2461,9500.0
2014-12-08 11:10:00,74.45,74.46,74.43,74.44,5400.0,65.2461,65.2549,65.2286,65.2373,5400.0
2014-12-08 11:15:00,74.45,74.51,74.45,74.49,9900.0,65.2461,65.2987,65.2461,65.2812,9900.0
2014-12-08 11:20:00,74.52,74.53,74.46,74.49,10500.0,65.3075,65.3162,65.2549,65.2812,10500.0
2014-12-08 11:25:00,74.5,74.51,74.42,74.42,13900.0,65.2899,65.2987,65.2198,65.2198,13900.0
2014-12-08 11:30:00,74.43,74.45,74.42,74.45,4200.0,65.2286,65.2461,65.2198,65.2461,4200.0
2014-12-08 11:35:00,74.44,74.48,74.43,74.48,7900.0,65.2373,65.2724,65.2286,65.2724,7900.0
2014-12-08 11:40:00,74.48,74.49,74.47,74.48,4400.0,65.2724,65.2812,65.2636,65.2724,4400.0
2014-12-08 11:45:00,74.48,74.49,74.42,74.44,8300.0,65.2724,65.2812,65.2198,65.2373,8300.0
2014-12-08 11:50:00,74.45,74.51,74.44,74.5,11600.0,65.2461,65.2987,65.2373,65.2899,11600.0
2014-12-08 11:55:00,74.49,74.52,74.46,74.5,11800.0,65.2812,65.3075,65.2549,65.2899,11800.0
2014-12-08 12:00:00,74.51,74.51,74.48,74.51,10900.0,65.2987,65.2987,65.2724,65.2987,10900.0
2014-12-08 12:05:00,74.5,74.51,74.48,74.49,14900.0,65.2899,65.2987,65.2724,65.2812,14900.0
2014-12-08 12:10:00,74.48,74.49,74.41,74.41,9300.0,65.2724,65.2812,65.2111,65.2111,9300.0
2014-12-08 12:15:00,74.4,74.47,74.38,74.47,20300.0,65.2023,65.2636,65.1848,65.2636,20300.0
2014-12-08 12:20:00,74.46,74.52,74.42,74.52,26000.0,65.2549,65.3075,65.2198,65.3075,26000.0
2014-12-08 12:25:00,74.51,74.57,74.51,74.52,6500.0,65.2987,65.3513,65.2987,65.3075,6500.0
2014-12-08 12:30:00,74.52,74.52,74.46,74.51,6800.0,65.3075,65.3075,65.2549,65.2987,6800.0
2014-12-08 12:35:00,74.52,74.53,74.48,74.52,62900.0,65.3075,65.3162,65.2724,65.3075,62900.0
2014-12-08 12:40:00,74.54,74.57,74.51,74.53,14900.0,65.325,65.3513,65.2987,65.3162,14900.0
2014-12-08 12:45:00,74.53,74.53,74.48,74.52,3900.0,65.3162,65.3162,65.2724,65.3075,3900.0
2014-12-08 12:50:00,74.53,74.53,74.45,74.46,10000.0,65.3162,65.3162,65.2461,65.2549,10000.0
2014-12-08 12:55:00,74.46,74.49,74.41,74.42,4000.0,65.2549,65.2812,65.2111,65.2198,4000.0
2014-12-08 13:00:00,74.42,74.47,74.41,74.47,4200.0,65.2198,65.2636,65.2111,65.2636,4200.0
2014-12-08 13:05:00,74.47,74.47,74.37,74.4,4700.0,65.2636,65.2636,65.176,65.2023,4700.0
2014-12-08 13:10:00,74.39,74.4,74.36,74.37,7300.0,65.1935,65.2023,65.1672,65.176,7300.0
2014-12-08 13:15:00,74.39,74.39,74.31,74.32,8000.0,65.1935,65.1935,65.1234,65.1322,8000.0
2014-12-08 13:20:00,74.31,74.31,74.23,74.23,7300.0,65.1234,65.1234,65.0533,65.0533,7300.0
2014-12-08 13:25:00,74.23,74.27,74.23,74.23,4900.0,65.0533,65.0884,65.0533,65.0533,4900.0
2014-12-08 13:30:00,74.22,74.22,74.09,74.11,12000.0,65.0445,65.0445,64.9306,64.9481,12000.0
2014-12-08 13:35:00,74.12,74.12,74.07,74.1,6500.0,64.9569,64.9569,64.9131,64.9394,6500.0
2014-12-08 13:40:00,74.09,74.09,74.02,74.04,10100.0,64.9306,64.9306,64.8693,64.8868,10100.0
2014-12-08 13:45:00,74.04,74.06,74.01,74.01,5200.0,64.8868,64.9043,64.8605,64.8605,5200.0
2014-12-08 13:50:00,74.02,74.05,73.97,74.0,15100.0,64.8693,64.8956,64.8254,64.8517,15100.0
2014-12-08 13:55:00,74.0,74.01,73.96,73.96,4000.0,64.8517,64.8605,64.8167,64.8167,4000.0
2014-12-08 14:00:00,73.96,73.97,73.88,73.88,12400.0,64.8167,64.8254,64.7466,64.7466,12400.0
2014-12-08 14:05:00,73.9,74.0,73.89,74.0,5100.0,64.7641,64.8517,64.7553,64.8517,5100.0
2014-12-08 14:10:00,73.99,74.0,73.9,73.92,8200.0,64.843,64.8517,64.7641,64.7816,8200.0
2014-12-08 14:15:00,73.91,73.99,73.9,73.99,6900.0,64.7729,64.843,64.7641,64.843,6900.0
2014-12-08 14:20:00,74.0,74.04,73.97,74.04,6700.0,64.8517,64.8868,64.8254,64.8868,6700.0
2014-12-08 14:25:00,74.04,74.14,74.04,74.14,6300.0,64.8868,64.9744,64.8868,64.9744,6300.0
2014-12-08 14:30:00,74.15,74.19,74.11,74.17,8800.0,64.9832,65.0183,64.9481,65.0007,8800.0
2014-12-08 14:35:00,74.17,74.21,74.14,74.19,7400.0,65.0007,65.0358,64.9744,65.0183,7400.0
2014-12-08 14:40:00,74.2,74.23,74.18,74.22,6000.0,65.027,65.0533,65.0095,65.0445,6000.0
2014-12-08 14:45:00,74.22,74.23,74.15,74.19,7800.0,65.0445,65.0533,64.9832,65.0183,7800.0
2014-12-08 14:50:00,74.22,74.3,74.19,74.29,6000.0,65.0445,65.1147,65.0183,65.1059,6000.0
2014-12-08 14:55:00,74.29,74.29,74.21,74.21,9300.0,65.1059,65.1059,65.0358,65.0358,9300.0
2014-12-08 15:00:00,74.21,74.25,74.19,74.24,5600.0,65.0358,65.0708,65.0183,65.0621,5600.0
2014-12-08 15:05:00,74.23,74.23,74.14,74.14,9300.0,65.0533,65.0533,64.9744,64.9744,9300.0
2014-12-08 15:10:00,74.14,74.19,74.12,74.18,10700.0,64.9744,65.0183,64.9569,65.0095,10700.0
2014-12-08 15:15:00,74.19,74.19,74.12,74.13,11100.0,65.0183,65.0183,64.9569,64.9657,11100.0
2014-12-08 15:20:00,74.12,74.23,74.11,74.2,10000.0,64.9569,65.0533,64.9481,65.027,10000.0
2014-12-08 15:25:00,74.2,74.28,74.2,74.23,12300.0,65.027,65.0971,65.027,65.0533,12300.0
2014-12-08 15:30:00,74.23,74.23,74.14,74.15,14600.0,65.0533,65.0533,64.9744,64.9832,14600.0
2014-12-08 15:35:00,74.15,74.19,74.14,74.19,17000.0,64.9832,65.0183,64.9744,65.0183,17000.0
2014-12-08 15:40:00,74.19,74.24,74.12,74.18,14500.0,65.0183,65.0621,64.9569,65.0095,14500.0
2014-12-08 15:45:00,74.19,74.23,74.16,74.2,17500.0,65.0183,65.0533,64.992,65.027,17500.0
2014-12-08 15:50:00,74.2,74.25,74.17,74.24,27700.0,65.027,65.0708,65.0007,65.0621,27700.0
2014-12-08 15:55:00,74.25,74.31,74.19,74.23,73000.0,65.0708,65.1234,65.0183,65.0533,73000.0
2014-12-09 09:30:00,73.85,74.08,73.36,74.08,21000.0,64.7203,64.9218,64.2909,64.9218,21000.0
2014-12-09 09:35:00,74.04,74.24,73.93,74.07,12100.0,64.8868,65.0621,64.7904,64.9131,12100.0
2014-12-09 09:40:00,73.99,74.3,73.96,74.2,12100.0,64.843,65.1147,64.8167,65.027,12100.0
2014-12-09 09:45:00,74.23,74.23,74.05,74.19,15200.0,65.0533,65.0533,64.8956,65.0183,15200.0
2014-12-09 09:50:00,74.19,74.2,74.12,74.19,16700.0,65.0183,65.027,64.9569,65.0183,16700.0
2014-12-09 09:55:00,74.2,74.26,74.18,74.22,29600.0,65.027,65.0796,65.0095,65.0445,29600.0
2014-12-09 10:00:00,74.23,74.24,74.09,74.09,8900.0,65.0533,65.0621,64.9306,64.9306,8900.0
2014-12-09 10:05:00,74.11,74.12,73.99,74.02,13300.0,64.9481,64.9569,64.843,64.8693,13300.0
2014-12-09 10:10:00,74.03,74.04,73.97,74.0,14200.0,64.878,64.8868,64.8254,64.8517,14200.0
2014-12-09 10:15:00,73.99,74.04,73.99,74.04,19300.0,64.843,64.8868,64.843,64.8868,19300.0
2014-12-09 10:20:00,74.05,74.06,74.01,74.04,8800.0,64.8956,64.9043,64.8605,64.8868,8800.0
2014-12-09 10:25:00,74.03,74.07,73.95,73.98,12300.0,64.878,64.9131,64.8079,64.8342,12300.0
2014-12-09 10:30:00,73.99,74.01,73.89,73.91,8500.0,64.843,64.8605,64.7553,64.7729,8500.0
2014-12-09 10:35:00,73.9,74.07,73.9,74.05,5700.0,64.7641,64.9131,64.7641,64.8956,5700.0
2014-12-09 10:40:00,74.05,74.12,73.99,74.07,9500.0,64.8956,64.9569,64.843,64.9131,9500.0
2014-12-09 10:45:00,74.07,74.16,74.07,74.08,12500.0,64.9131,64.992,64.9131,64.9218,12500.0
2014-12-09 10:50:00,74.12,74.13,74.09,74.11,10100.0,64.9569,64.9657,64.9306,64.9481,10100.0
2014-12-09 10:55:00,74.11,74.11,74.05,74.05,10100.0,64.9481,64.9481,64.8956,64.8956,10100.0
2014-12-09 11:00:00,74.07,74.09,74.03,74.06,13900.0,64.9131,64.9306,64.878,64.9043,13900.0
2014-12-09 11:05:00,74.06,74.07,73.98,73.98,16700.0,64.9043,64.9131,64.8342,64.8342,16700.0
2014-12-09 11:10:00,73.97,74.02,73.94,73.95,8000.0,64.8254,64.8693,64.7992,64.8079,8000.0
2014-12-09 11:15:00,73.95,74.02,73.91,74.02,10500.0,64.8079,64.8693,64.7729,64.8693,10500.0
2014-12-09 11:20:00,74.02,74.08,74.01,74.07,10100.0,64.8693,64.9218,64.8605,64.9131,10100.0
2014-12-09 11:25:00,74.08,74.2,74.07,74.14,12900.0,64.9218,65.027,64.9131,64.9744,12900.0
2014-12-09 11:30:00,74.14,74.16,74.07,74.09,9500.0,64.9744,64.992,64.9131,64.9306,9500.0
2014-12-09 11:35:00,74.08,74.17,74.06,74.16,11300.0,64.9218,65.0007,64.9043,64.992,11300.0
2014-12-09 11:40:00,74.16,74.19,74.15,74.19,7200.0,64.992,65.0183,64.9832,65.0183,7200.0
2014-12-09 11:45:00,74.19,74.24,74.11,74.24,11500.0,65.0183,65.0621,64.9481,65.0621,11500.0
2014-12-09 11:50:00,74.23,74.28,74.08,74.15,21000.0,65.0533,65.0971,64.9218,64.9832,21000.0
2014-12-09 11:55:00,74.16,74.3,74.16,74.26,4700.0,64.992,65.1147,64.992,65.0796,4700.0
2014-12-09 12:00:00,74.26,74.26,74.15,74.17,3900.0,65.0796,65.0796,64.9832,65.0007,3900.0
2014-12-09 12:05:00,74.17,74.19,74.12,74.12,7100.0,65.0007,65.0183,64.9569,64.9569,7100.0
2014-12-09 12:10:00,74.11,74.12,74.0,74.02,11900.0,64.9481,64.9569,64.8517,64.8693,11900.0
2014-12-09 12:15:00,74.02,74.03,73.93,73.93,10900.0,64.8693,64.878,64.7904,64.7904,10900.0
2014-12-09 12:20:00,73.94,74.04,73.94,74.03,7300.0,64.7992,64.8868,64.7992,64.878,7300.0
2014-12-09 12:25:00,74.04,74.19,74.04,74.17,5600.0,64.8868,65.0183,64.8868,65.0007,5600.0
2014-12-09 12:30:00,74.16,74.22,74.16,74.22,4500.0,64.992,65.0445,64.992,65.0445,4500.0
2014-12-09 12:35:00,74.21,74.27,74.19,74.27,8100.0,65.0358,65.0884,65.0183,65.0884,8100.0
2014-12-09 12:40:00,74.28,74.31,74.21,74.22,9500.0,65.0971,65.1234,65.0358,65.0445,9500.0
2014-12-09 12:45:00,74.23,74.26,74.22,74.26,4600.0,65.0533,65.0796,65.0445,65.0796,4600.0
2014-12-09 12:50:00,74.27,74.28,74.24,74.28,2700.0,65.0884,65.0971,65.0621,65.0971,2700.0
2014-12-09 12:55:00,74.28,74.36,74.28,74.36,6100.0,65.0971,65.1672,65.0971,65.1672,6100.0
2014-12-09 13:00:00,74.37,74.4,74.34,74.39,5000.0,65.176,65.2023,65.1497,65.1935,5000.0
2014-12-09 13:05:00,74.4,74.45,74.39,74.39,6000.0,65.2023,65.2461,65.1935,65.1935,6000.0
2014-12-09 13:10:00,74.39,74.41,74.28,74.28,15900.0,65.1935,65.2111,65.0971,65.0971,15900.0
2014-12-09 13:15:00,74.31,74.38,74.31,74.35,3200.0,65.1234,65.1848,65.1234,65.1585,3200.0
2014-12-09 13:20:00,74.37,74.4,74.34,74.37,4500.0,65.176,65.2023,65.1497,65.176,4500.0
2014-12-09 13:25:00,74.37,74.42,74.37,74.42,8700.0,65.176,65.2198,65.176,65.2198,8700.0
2014-12-09 13:30:00,74.42,74.45,74.4,74.44,5600.0,65.2198,65.2461,65.2023,65.2373,5600.0
2014-12-09 13:35:00,74.47,74.52,74.45,74.52,5000.0,65.2636,65.3075,65.2461,65.3075,5000.0
2014-12-09 13:40:00,74.56,74.57,74.51,74.53,8600.0,65.3425,65.3513,65.2987,65.3162,8600.0
2014-12-09 13:45:00,74.52,74.54,74.45,74.48,7600.0,65.3075,65.325,65.2461,65.2724,7600.0
2014-12-09 13:50:00,74.45,74.48,74.41,74.48,7300.0,65.2461,65.2724,65.2111,65.2724,7300.0
2014-12-09 13:55:00,74.47,74.48,74.43,74.46,6900.0,65.2636,65.2724,65.2286,65.2549,6900.0
2014-12-09 14:00:00,74.47,74.57,74.47,74.54,4900.0,65.2636,65.3513,65.2636,65.325,4900.0
2014-12-09 14:05:00,74.56,74.58,74.53,74.56,7500.0,65.3425,65.36,65.3162,65.3425,7500.0
2014-12-09 14:10:00,74.56,74.57,74.47,74.47,5600.0,65.3425,65.3513,65.2636,65.2636,5600.0
2014-12-09 14:15:00,74.48,74.49,74.43,74.46,8500.0,65.2724,65.2812,65.2286,65.2549,8500.0
2014-12-09 14:20:00,74.46,74.49,74.44,74.49,6900.0,65.2549,65.2812,65.2373,65.2812,6900.0
2014-12-09 14:25:00,74.48,74.57,74.48,74.56,5900.0,65.2724,65.3513,65.2724,65.3425,5900.0
2014-12-09 14:30:00,74.55,74.56,74.39,74.39,5800.0,65.3337,65.3425,65.1935,65.1935,5800.0
2014-12-09 14:35:00,74.35,74.42,74.35,74.36,8500.0,65.1585,65.2198,65.1585,65.1672,8500.0
2014-12-09 14:40:00,74.36,74.45,74.31,74.43,13200.0,65.1672,65.2461,65.1234,65.2286,13200.0
2014-12-09 14:45:00,74.43,74.48,74.42,74.48,7700.0,65.2286,65.2724,65.2198,65.2724,7700.0
2014-12-09 14:50:00,74.48,74.49,74.45,74.45,5500.0,65.2724,65.2812,65.2461,65.2461,5500.0
2014-12-09 14:55:00,74.46,74.5,74.45,74.5,7000.0,65.2549,65.2899,65.2461,65.2899,7000.0
2014-12-09 15:00:00,74.52,74.57,74.52,74.55,19200.0,65.3075,65.3513,65.3075,65.3337,19200.0
2014-12-09 15:05:00,74.55,74.55,74.47,74.49,15200.0,65.3337,65.3337,65.2636,65.2812,15200.0
2014-12-09 15:10:00,74.49,74.49,74.46,74.48,6600.0,65.2812,65.2812,65.2549,65.2724,6600.0
2014-12-09 15:15:00,74.49,74.53,74.49,74.51,20400.0,65.2812,65.3162,65.2812,65.2987,20400.0
2014-12-09 15:20:00,74.52,74.55,74.51,74.53,12000.0,65.3075,65.3337,65.2987,65.3162,12000.0
2014-12-09 15:25:00,74.52,74.56,74.52,74.54,19300.0,65.3075,65.3425,65.3075,65.325,19300.0
2014-12-09 15:30:00,74.52,74.52,74.46,74.5,8400.0,65.3075,65.3075,65.2549,65.2899,8400.0
2014-12-09 15:35:00,74.49,74.54,74.48,74.49,21300.0,65.2812,65.325,65.2724,65.2812,21300.0
2014-12-09 15:40:00,74.49,74.58,74.48,74.55,27100.0,65.2812,65.36,65.2724,65.3337,27100.0
2014-12-09 15:45:00,74.55,74.58,74.52,74.57,26300.0,65.3337,65.36,65.3075,65.3513,26300.0
2014-12-09 15:50:00,74.57,74.6,74.51,74.57,32700.0,65.3513,65.3776,65.2987,65.3513,32700.0
2014-12-09 15:55:00,74.57,74.67,74.57,74.63,45500.0,65.3513,65.4389,65.3513,65.4039,45500.0
2014-12-10 09:30:00,74.23,74.44,74.02,74.13,37700.0,65.0533,65.2373,64.8693,64.9657,37700.0
2014-12-10 09:35:00,74.05,74.3,73.93,74.28,10200.0,64.8956,65.1147,64.7904,65.0971,10200.0
2014-12-10 09:40:00,74.28,74.28,74.07,74.11,4700.0,65.0971,65.0971,64.9131,64.9481,4700.0
2014-12-10 09:45:00,74.12,74.18,74.07,74.15,8600.0,64.9569,65.0095,64.9131,64.9832,8600.0
2014-12-10 09:50:00,74.1,74.16,74.02,74.07,10700.0,64.9394,64.992,64.8693,64.9131,10700.0
2014-12-10 09:55:00,74.05,74.13,74.01,74.12,9600.0,64.8956,64.9657,64.8605,64.9569,9600.0
2014-12-10 10:00:00,74.12,74.16,74.03,74.08,12900.0,64.9569,64.992,64.878,64.9218,12900.0
2014-12-10 10:05:00,74.08,74.14,74.02,74.05,8200.0,64.9218,64.9744,64.8693,64.8956,8200.0
2014-12-10 10:10:00,74.04,74.13,73.99,74.11,8900.0,64.8868,64.9657,64.843,64.9481,8900.0
2014-12-10 10:15:00,74.13,74.16,74.05,74.07,10600.0,64.9657,64.992,64.8956,64.9131,10600.0
2014-12-10 10:20:00,74.05,74.14,74.03,74.03,4800.0,64.8956,64.9744,64.878,64.878,4800.0
2014-12-10 10:25:00,74.05,74.11,74.05,74.09,6300.0,64.8956,64.9481,64.8956,64.9306,6300.0
2014-12-10 10:30:00,74.08,74.08,73.93,73.94,10100.0,64.9218,64.9218,64.7904,64.7992,10100.0
2014-12-10 10:35:00,73.93,73.96,73.87,73.92,11800.0,64.7904,64.8167,64.7378,64.7816,11800.0
2014-12-10 10:40:00,73.93,74.06,73.93,74.06,6900.0,64.7904,64.9043,64.7904,64.9043,6900.0
2014-12-10 10:45:00,74.05,74.08,74.05,74.05,6200.0,64.8956,64.9218,64.8956,64.8956,6200.0
2014-12-10 10:50:00,74.06,74.1,74.01,74.09,7000.0,64.9043,64.9394,64.8605,64.9306,7000.0
2014-12-10 10:55:00,74.1,74.12,74.09,74.11,9900.0,64.9394,64.9569,64.9306,64.9481,9900.0
2014-12-10 11:00:00,74.1,74.12,74.0,74.1,42400.0,64.9394,64.9569,64.8517,64.9394,42400.0
2014-12-10 11:05:00,74.1,74.17,74.07,74.07,47700.0,64.9394,65.0007,64.9131,64.9131,47700.0
2014-12-10 11:10:00,74.06,74.1,74.03,74.07,6900.0,64.9043,64.9394,64.878,64.9131,6900.0
2014-12-10 11:15:00,74.07,74.08,73.96,73.96,6300.0,64.9131,64.9218,64.8167,64.8167,6300.0
2014-12-10 11:20:00,73.96,73.97,73.91,73.91,6800.0,64.8167,64.8254,64.7729,64.7729,6800.0
2014-12-10 11:25:00,73.93,73.99,73.91,73.91,6900.0,64.7904,64.843,64.7729,64.7729,6900.0
2014-12-10 11:30:00,73.9,73.94,73.86,73.88,7900.0,64.7641,64.7992,64.729,64.7466,7900.0
2014-12-10 11:35:00,73.89,73.93,73.86,73.93,5100.0,64.7553,64.7904,64.729,64.7904,5100.0
2014-12-10 11:40:00,73.93,73.96,73.9,73.94,4600.0,64.7904,64.8167,64.7641,64.7992,4600.0
2014-12-10 11:45:00,73.93,74.05,73.92,74.0,5100.0,64.7904,64.8956,64.7816,64.8517,5100.0
2014-12-10 11:50:00,74.02,74.08,74.02,74.07,8300.0,64.8693,64.9218,64.8693,64.9131,8300.0
2014-12-10 11:55:00,74.06,74.08,74.03,74.08,6800.0,64.9043,64.9218,64.878,64.9218,6800.0
2014-12-10 12:00:00,74.08,74.1,74.04,74.06,7900.0,64.9218,64.9394,64.8868,64.9043,7900.0
2014-12-10 12:05:00,74.06,74.07,74.02,74.02,5700.0,64.9043,64.9131,64.8693,64.8693,5700.0
2014-12-10 12:10:00,74.03,74.04,74.0,74.0,5100.0,64.878,64.8868,64.8517,64.8517,5100.0
2014-12-10 12:15:00,73.99,74.0,73.93,73.95,7700.0,64.843,64.8517,64.7904,64.8079,7700.0
2014-12-10 12:20:00,73.96,74.04,73.93,74.03,4900.0,64.8167,64.8868,64.7904,64.878,4900.0
2014-12-10 12:25:00,74.04,74.06,73.99,74.02,5500.0,64.8868,64.9043,64.843,64.8693,5500.0
2014-12-10 12:30:00,73.99,74.0,73.9,73.99,6400.0,64.843,64.8517,64.7641,64.843,6400.0
2014-12-10 12:35:00,73.99,74.04,73.98,73.98,3100.0,64.843,64.8868,64.8342,64.8342,3100.0
2014-12-10 12:40:00,74.0,74.05,74.0,74.05,7500.0,64.8517,64.8956,64.8517,64.8956,7500.0
2014-12-10 12:45:00,74.05,74.06,73.94,73.98,9900.0,64.8956,64.9043,64.7992,64.8342,9900.0
2014-12-10 12:50:00,74.0,74.08,74.0,74.06,2100.0,64.8517,64.9218,64.8517,64.9043,2100.0
2014-12-10 12:55:00,74.06,74.12,74.06,74.12,5100.0,64.9043,64.9569,64.9043,64.9569,5100.0
2014-12-10 13:00:00,74.1,74.1,74.05,74.06,3500.0,64.9394,64.9394,64.8956,64.9043,3500.0
2014-12-10 13:05:00,74.05,74.05,73.95,73.98,23600.0,64.8956,64.8956,64.8079,64.8342,23600.0
2014-12-10 13:10:00,73.98,74.02,73.97,74.0,18400.0,64.8342,64.8693,64.8254,64.8517,18400.0
2014-12-10 13:15:00,73.99,74.01,73.98,74.0,30600.0,64.843,64.8605,64.8342,64.8517,30600.0
2014-12-10 13:20:00,73.99,73.99,73.95,73.95,3000.0,64.843,64.843,64.8079,64.8079,3000.0
2014-12-10 13:25:00,73.95,74.0,73.95,73.99,6200.0,64.8079,64.8517,64.8079,64.843,6200.0
2014-12-10 13:30:00,74.0,74.0,73.93,73.93,4500.0,64.8517,64.8517,64.7904,64.7904,4500.0
2014-12-10 13:35:00,73.93,73.96,73.92,73.92,4000.0,64.7904,64.8167,64.7816,64.7816,4000.0
2014-12-10 13:40:00,73.91,73.94,73.86,73.94,6400.0,64.7729,64.7992,64.729,64.7992,6400.0
2014-12-10 13:45:00,73.93,73.93,73.71,73.71,9400.0,64.7904,64.7904,64.5976,64.5976,9400.0
2014-12-10 13:50:00,73.7,73.81,73.65,73.77,10600.0,64.5888,64.6852,64.545,64.6502,10600.0
2014-12-10 13:55:00,73.76,73.8,73.68,73.68,14400.0,64.6414,64.6765,64.5713,64.5713,14400.0
2014-12-10 14:00:00,73.67,73.79,73.65,73.79,10400.0,64.5625,64.6677,64.545,64.6677,10400.0
2014-12-10 14:05:00,73.77,73.82,73.77,73.78,6500.0,64.6502,64.694,64.6502,64.6589,6500.0
2014-12-10 14:10:00,73.77,73.81,73.72,73.78,11900.0,64.6502,64.6852,64.6064,64.6589,11900.0
2014-12-10 14:15:00,73.77,73.78,73.74,73.76,9100.0,64.6502,64.6589,64.6239,64.6414,9100.0
2014-12-10 14:20:00,73.75,73.76,73.54,73.55,27100.0,64.6326,64.6414,64.4486,64.4574,27100.0
2014-12-10 14:25:00,73.55,73.65,73.54,73.64,14600.0,64.4574,64.545,64.4486,64.5362,14600.0
2014-12-10 14:30:00,73.63,73.64,73.55,73.61,33700.0,64.5275,64.5362,64.4574,64.51,33700.0
2014-12-10 14:35:00,73.6,73.65,73.55,73.6,10200.0,64.5012,64.545,64.4574,64.5012,10200.0
2014-12-10 14:40:00,73.6,73.66,73.56,73.64,10500.0,64.5012,64.5538,64.4661,64.5362,10500.0
2014-12-10 14:45:00,73.65,73.69,73.61,73.67,10200.0,64.545,64.5801,64.51,64.5625,10200.0
2014-12-10 14:50:00,73.66,73.66,73.55,73.57,32400.0,64.5538,64.5538,64.4574,64.4749,32400.0
2014-12-10 14:55:00,73.58,73.61,73.55,73.55,20300.0,64.4837,64.51,64.4574,64.4574,20300.0
2014-12-10 15:00:00,73.55,73.6,73.49,73.53,26700.0,64.4574,64.5012,64.4048,64.4398,26700.0
2014-12-10 15:05:00,73.52,73.67,73.5,73.66,23000.0,64.4311,64.5625,64.4136,64.5538,23000.0
2014-12-10 15:10:00,73.65,73.73,73.65,73.72,10100.0,64.545,64.6151,64.545,64.6064,10100.0
2014-12-10 15:15:00,73.72,73.82,73.67,73.8,33400.0,64.6064,64.694,64.5625,64.6765,33400.0
2014-12-10 15:20:00,73.79,73.8,73.73,73.74,21400.0,64.6677,64.6765,64.6151,64.6239,21400.0
2014-12-10 15:25:00,73.74,73.75,73.69,73.72,20500.0,64.6239,64.6326,64.5801,64.6064,20500.0
2014-12-10 15:30:00,73.71,73.77,73.69,73.77,17400.0,64.5976,64.6502,64.5801,64.6502,17400.0
2014-12-10 15:35:00,73.76,73.77,73.58,73.63,33500.0,64.6414,64.6502,64.4837,64.5275,33500.0
2014-12-10 15:40:00,73.63,73.64,73.5,73.57,41300.0,64.5275,64.5362,64.4136,64.4749,41300.0
2014-12-10 15:45:00,73.57,73.58,73.48,73.51,87600.0,64.4749,64.4837,64.396,64.4223,87600.0
2014-12-10 15:50:00,73.5,73.57,73.49,73.56,57600.0,64.4136,64.4749,64.4048,64.4661,57600.0
2014-12-10 15:55:00,73.56,73.6,73.42,73.46,96500.0,64.4661,64.5012,64.3434,64.3785,96500.0
2014-12-11 09:30:00,74.34,74.37,74.14,74.37,32500.0,65.1497,65.176,64.9744,65.176,32500.0
2014-12-11 09:35:00,74.42,74.71,74.33,74.39,16500.0,65.2198,65.474,65.1409,65.1935,16500.0
2014-12-11 09:40:00,74.38,74.43,74.25,74.25,9600.0,65.1848,65.2286,65.0708,65.0708,9600.0
2014-12-11 09:45:00,74.26,74.42,74.24,74.3,11200.0,65.0796,65.2198,65.0621,65.1147,11200.0
2014-12-11 09:50:00,74.3,74.36,74.24,74.25,16200.0,65.1147,65.1672,65.0621,65.0708,16200.0
2014-12-11 09:55:00,74.27,74.3,74.22,74.22,12700.0,65.0884,65.1147,65.0445,65.0445,12700.0
2014-12-11 10:00:00,74.2,74.35,74.18,74.35,19900.0,65.027,65.1585,65.0095,65.1585,19900.0
2014-12-11 10:05:00,74.37,74.42,74.29,74.42,15000.0,65.176,65.2198,65.1059,65.2198,15000.0
2014-12-11 10:10:00,74.4,74.45,74.36,74.39,11200.0,65.2023,65.2461,65.1672,65.1935,11200.0
2014-12-11 10:15:00,74.4,74.55,74.39,74.55,7800.0,65.2023,65.3337,65.1935,65.3337,7800.0
2014-12-11 10:20:00,74.55,74.57,74.48,74.55,11000.0,65.3337,65.3513,65.2724,65.3337,11000.0
2014-12-11 10:25:00,74.53,74.58,74.49,74.56,6900.0,65.3162,65.36,65.2812,65.3425,6900.0
2014-12-11 10:30:00,74.56,74.65,74.55,74.62,8200.0,65.3425,65.4214,65.3337,65.3951,8200.0
2014-12-11 10:35:00,74.63,74.63,74.56,74.6,9700.0,65.4039,65.4039,65.3425,65.3776,9700.0
2014-12-11 10:40:00,74.62,74.66,74.6,74.62,7300.0,65.3951,65.4301,65.3776,65.3951,7300.0
2014-12-11 10:45:00,74.63,74.65,74.58,74.6,13900.0,65.4039,65.4214,65.36,65.3776,13900.0
2014-12-11 10:50:00,74.58,74.59,74.46,74.46,5800.0,65.36,65.3688,65.2549,65.2549,5800.0
2014-12-11 10:55:00,74.48,74.5,74.44,74.47,8300.0,65.2724,65.2899,65.2373,65.2636,8300.0
2014-12-11 11:00:00,74.47,74.48,74.35,74.37,15300.0,65.2636,65.2724,65.1585,65.176,15300.0
2014-12-11 11:05:00,74.38,74.47,74.37,74.47,8100.0,65.1848,65.2636,65.176,65.2636,8100.0
2014-12-11 11:10:00,74.47,74.51,74.41,74.5,15500.0,65.2636,65.2987,65.2111,65.2899,15500.0
2014-12-11 11:15:00,74.51,74.52,74.49,74.49,6500.0,65.2987,65.3075,65.2812,65.2812,6500.0
2014-12-11 11:20:00,74.51,74.56,74.49,74.53,11200.0,65.2987,65.3425,65.2812,65.3162,11200.0
2014-12-11 11:25:00,74.53,74.55,74.5,74.5,7800.0,65.3162,65.3337,65.2899,65.2899,7800.0
2014-12-11 11:30:00,74.49,74.52,74.48,74.51,5600.0,65.2812,65.3075,65.2724,65.2987,5600.0
2014-12-11 11:35:00,74.51,74.51,74.46,74.5,6000.0,65.2987,65.2987,65.2549,65.2899,6000.0
2014-12-11 11:40:00,74.5,74.53,74.46,74.48,4100.0,65.2899,65.3162,65.2549,65.2724,4100.0
2014-12-11 11:45:00,74.48,74.53,74.47,74.51,7300.0,65.2724,65.3162,65.2636,65.2987,7300.0
2014-12-11 11:50:00,74.5,74.51,74.46,74.5,6300.0,65.2899,65.2987,65.2549,65.2899,6300.0
2014-12-11 11:55:00,74.49,74.54,74.47,74.51,13000.0,65.2812,65.325,65.2636,65.2987,13000.0
2014-12-11 12:00:00,74.49,74.5,74.46,74.49,9300.0,65.2812,65.2899,65.2549,65.2812,9300.0
2014-12-11 12:05:00,74.48,74.5,74.46,74.46,4100.0,65.2724,65.2899,65.2549,65.2549,4100.0
2014-12-11 12:10:00,74.45,74.45,74.36,74.36,4700.0,65.2461,65.2461,65.1672,65.1672,4700.0
2014-12-11 12:15:00,74.35,74.35,74.3,74.35,8000.0,65.1585,65.1585,65.1147,65.1585,8000.0
2014-12-11 12:20:00,74.35,74.36,74.34,74.35,4100.0,65.1585,65.1672,65.1497,65.1585,4100.0
2014-12-11 12:25:00,74.34,74.35,74.28,74.28,6700.0,65.1497,65.1585,65.0971,65.0971,6700.0
2014-12-11 12:30:00,74.28,74.32,74.27,74.27,6200.0,65.0971,65.1322,65.0884,65.0884,6200.0
2014-12-11 12:35:00,74.28,74.34,74.28,74.32,6700.0,65.0971,65.1497,65.0971,65.1322,6700.0
2014-12-11 12:40:00,74.33,74.36,74.32,74.34,6300.0,65.1409,65.1672,65.1322,65.1497,6300.0
2014-12-11 12:45:00,74.33,74.41,74.33,74.39,3400.0,65.1409,65.2111,65.1409,65.1935,3400.0
2014-12-11 12:50:00,74.39,74.43,74.38,74.42,4900.0,65.1935,65.2286,65.1848,65.2198,4900.0
2014-12-11 12:55:00,74.42,74.44,74.34,74.35,8000.0,65.2198,65.2373,65.1497,65.1585,8000.0
2014-12-11 13:00:00,74.34,74.36,74.31,74.33,5900.0,65.1497,65.1672,65.1234,65.1409,5900.0
2014-12-11 13:05:00,74.33,74.35,74.28,74.28,9900.0,65.1409,65.1585,65.0971,65.0971,9900.0
2014-12-11 13:10:00,74.28,74.29,74.2,74.2,6500.0,65.0971,65.1059,65.027,65.027,6500.0
2014-12-11 13:15:00,74.2,74.22,74.2,74.22,2500.0,65.027,65.0445,65.027,65.0445,2500.0
2014-12-11 13:20:00,74.21,74.27,74.2,74.24,4900.0,65.0358,65.0884,65.027,65.0621,4900.0
2014-12-11 13:25:00,74.23,74.26,74.21,74.21,4400.0,65.0533,65.0796,65.0358,65.0358,4400.0
2014-12-11 13:30:00,74.2,74.3,74.2,74.3,6800.0,65.027,65.1147,65.027,65.1147,6800.0
2014-12-11 13:35:00,74.31,74.31,74.26,74.28,6700.0,65.1234,65.1234,65.0796,65.0971,6700.0
2014-12-11 13:40:00,74.29,74.36,74.28,74.34,4500.0,65.1059,65.1672,65.0971,65.1497,4500.0
2014-12-11 13:45:00,74.33,74.36,74.31,74.34,3200.0,65.1409,65.1672,65.1234,65.1497,3200.0
2014-12-11 13:50:00,74.34,74.35,74.29,74.29,6600.0,65.1497,65.1585,65.1059,65.1059,6600.0
2014-12-11 13:55:00,74.29,74.32,74.15,74.2,19400.0,65.1059,65.1322,64.9832,65.027,19400.0
2014-12-11 14:00:00,74.2,74.23,74.17,74.22,13300.0,65.027,65.0533,65.0007,65.0445,13300.0
2014-12-11 14:05:00,74.22,74.25,74.17,74.24,20300.0,65.0445,65.0708,65.0007,65.0621,20300.0
2014-12-11 14:10:00,74.24,74.24,74.19,74.22,8200.0,65.0621,65.0621,65.0183,65.0445,8200.0
2014-12-11 14:15:00,74.23,74.23,74.15,74.19,16800.0,65.0533,65.0533,64.9832,65.0183,16800.0
2014-12-11 14:20:00,74.21,74.33,74.21,74.31,9200.0,65.0358,65.1409,65.0358,65.1234,9200.0
2014-12-11 14:25:00,74.3,74.3,74.17,74.18,6800.0,65.1147,65.1147,65.0007,65.0095,6800.0
2014-12-11 14:30:00,74.17,74.21,74.16,74.2,11100.0,65.0007,65.0358,64.992,65.027,11100.0
2014-12-11 14:35:00,74.2,74.26,74.2,74.26,8000.0,65.027,65.0796,65.027,65.0796,8000.0
2014-12-11 14:40:00,74.28,74.32,74.23,74.24,10500.0,65.0971,65.1322,65.0533,65.0621,10500.0
2014-12-11 14:45:00,74.24,74.24,74.02,74.08,20100.0,65.0621,65.0621,64.8693,64.9218,20100.0
2014-12-11 14:50:00,74.08,74.13,74.08,74.12,8400.0,64.9218,64.9657,64.9218,64.9569,8400.0
2014-12-11 14:55:00,74.12,74.12,74.0,74.03,5200.0,64.9569,64.9569,64.8517,64.878,5200.0
2014-12-11 15:00:00,74.03,74.12,74.0,74.12,12100.0,64.878,64.9569,64.8517,64.9569,12100.0
2014-12-11 15:05:00,74.13,74.15,74.08,74.08,11800.0,64.9657,64.9832,64.9218,64.9218,11800.0
2014-12-11 15:10:00,74.07,74.22,74.06,74.21,12400.0,64.9131,65.0445,64.9043,65.0358,12400.0
2014-12-11 15:15:00,74.21,74.27,74.16,74.22,16200.0,65.0358,65.0884,64.992,65.0445,16200.0
2014-12-11 15:20:00,74.21,74.28,74.19,74.27,17900.0,65.0358,65.0971,65.0183,65.0884,17900.0
2014-12-11 15:25:00,74.26,74.31,74.2,74.27,13500.0,65.0796,65.1234,65.027,65.0884,13500.0
2014-12-11 15:30:00,74.27,74.35,74.18,74.23,25400.0,65.0884,65.1585,65.0095,65.0533,25400.0
2014-12-11 15:35:00,74.23,74.24,74.12,74.2,16900.0,65.0533,65.0621,64.9569,65.027,16900.0
2014-12-11 15:40:00,74.2,74.29,74.18,74.2,29000.0,65.027,65.1059,65.0095,65.027,29000.0
2014-12-11 15:45:00,74.2,74.23,73.99,73.99,76700.0,65.027,65.0533,64.843,64.843,76700.0
2014-12-11 15:50:00,73.99,74.0,73.86,73.94,45900.0,64.843,64.8517,64.729,64.7992,45900.0
2014-12-11 15:55:00,73.94,74.03,73.93,74.01,111300.0,64.7992,64.878,64.7904,64.8605,111300.0
2014-12-12 09:30:00,73.61,73.84,73.48,73.7,17500.0,64.51,64.7115,64.396,64.5888,17500.0
2014-12-12 09:35:00,73.73,74.0,73.72,73.96,6600.0,64.6151,64.8517,64.6064,64.8167,6600.0
2014-12-12 09:40:00,73.94,73.96,73.84,73.93,8700.0,64.7992,64.8167,64.7115,64.7904,8700.0
2014-12-12 09:45:00,73.97,73.97,73.77,73.81,5100.0,64.8254,64.8254,64.6502,64.6852,5100.0
2014-12-12 09:50:00,73.81,73.88,73.81,73.87,7200.0,64.6852,64.7466,64.6852,64.7378,7200.0
2014-12-12 09:55:00,73.89,74.08,73.84,74.07,7600.0,64.7553,64.9218,64.7115,64.9131,7600.0
2014-12-12 10:00:00,74.12,74.13,73.85,73.85,12800.0,64.9569,64.9657,64.7203,64.7203,12800.0
2014-12-12 10:05:00,73.87,73.94,73.83,73.83,5100.0,64.7378,64.7992,64.7028,64.7028,5100.0
2014-12-12 10:10:00,73.81,73.81,73.55,73.6,9700.0,64.6852,64.6852,64.4574,64.5012,9700.0
2014-12-12 10:15:00,73.6,73.61,73.5,73.55,11000.0,64.5012,64.51,64.4136,64.4574,11000.0
2014-12-12 10:20:00,73.56,73.58,73.42,73.46,10800.0,64.4661,64.4837,64.3434,64.3785,10800.0
2014-12-12 10:25:00,73.46,73.54,73.43,73.53,8400.0,64.3785,64.4486,64.3522,64.4398,8400.0
2014-12-12 10:30:00,73.53,73.65,73.51,73.65,17800.0,64.4398,64.545,64.4223,64.545,17800.0
2014-12-12 10:35:00,73.65,73.65,73.5,73.5,6400.0,64.545,64.545,64.4136,64.4136,6400.0
2014-12-12 10:40:00,73.51,73.55,73.45,73.51,8600.0,64.4223,64.4574,64.3697,64.4223,8600.0
2014-12-12 10:45:00,73.5,73.53,73.47,73.47,9500.0,64.4136,64.4398,64.3873,64.3873,9500.0
2014-12-12 10:50:00,73.47,73.47,73.42,73.44,6900.0,64.3873,64.3873,64.3434,64.361,6900.0
2014-12-12 10:55:00,73.43,73.44,73.28,73.28,15900.0,64.3522,64.361,64.2207,64.2207,15900.0
2014-12-12 11:00:00,73.28,73.3,73.21,73.24,8600.0,64.2207,64.2383,64.1594,64.1857,8600.0
2014-12-12 11:05:00,73.24,73.4,73.23,73.37,10200.0,64.1857,64.3259,64.1769,64.2996,10200.0
2014-12-12 11:10:00,73.35,73.35,73.28,73.32,4900.0,64.2821,64.2821,64.2207,64.2558,4900.0
2014-12-12 11:15:00,73.31,73.32,73.14,73.15,10300.0,64.247,64.2558,64.0981,64.1068,10300.0
2014-12-12 11:20:00,73.16,73.25,73.1,73.13,13400.0,64.1156,64.1945,64.063,64.0893,13400.0
2014-12-12 11:25:00,73.14,73.14,72.93,72.94,18100.0,64.0981,64.0981,63.914,63.9228,18100.0
2014-12-12 11:30:00,72.95,73.16,72.95,73.14,10800.0,63.9315,64.1156,63.9315,64.0981,10800.0
2014-12-12 11:35:00,73.15,73.2,73.11,73.18,8600.0,64.1068,64.1506,64.0718,64.1331,8600.0
2014-12-12 11:40:00,73.17,73.19,73.03,73.03,8500.0,64.1243,64.1419,64.0017,64.0017,8500.0
2014-12-12 11:45:00,73.02,73.09,73.01,73.06,6700.0,63.9929,64.0542,63.9841,64.0279,6700.0
2014-12-12 11:50:00,73.05,73.11,73.04,73.05,6400.0,64.0192,64.0718,64.0104,64.0192,6400.0
2014-12-12 11:55:00,73.05,73.06,72.9,72.9,12400.0,64.0192,64.0279,63.8877,63.8877,12400.0
2014-12-12 12:00:00,72.93,72.94,72.87,72.9,7100.0,63.914,63.9228,63.8614,63.8877,7100.0
2014-12-12 12:05:00,72.91,73.02,72.91,72.97,7600.0,63.8965,63.9929,63.8965,63.9491,7600.0
2014-12-12 12:10:00,72.96,73.01,72.96,72.98,7600.0,63.9403,63.9841,63.9403,63.9578,7600.0
2014-12-12 12:15:00,72.97,73.03,72.94,73.03,7800.0,63.9491,64.0017,63.9228,64.0017,7800.0
2014-12-12 12:20:00,73.0,73.13,73.0,73.12,4000.0,63.9754,64.0893,63.9754,64.0805,4000.0
2014-12-12 12:25:00,73.13,73.26,73.13,73.26,3200.0,64.0893,64.2032,64.0893,64.2032,3200.0
2014-12-12 12:30:00,73.26,73.29,73.23,73.25,16800.0,64.2032,64.2295,64.1769,64.1945,16800.0
2014-12-12 12:35:00,73.25,73.28,73.21,73.23,6500.0,64.1945,64.2207,64.1594,64.1769,6500.0
2014-12-12 12:40:00,73.24,73.24,73.17,73.22,9600.0,64.1857,64.1857,64.1243,64.1682,9600.0
2014-12-12 12:45:00,73.23,73.29,73.21,73.29,4900.0,64.1769,64.2295,64.1594,64.2295,4900.0
2014-12-12 12:50:00,73.28,73.34,73.28,73.33,10800.0,64.2207,64.2733,64.2207,64.2646,10800.0
2014-12-12 12:55:00,73.32,73.33,73.29,73.31,8900.0,64.2558,64.2646,64.2295,64.247,8900.0
2014-12-12 13:00:00,73.3,73.32,73.24,73.26,14800.0,64.2383,64.2558,64.1857,64.2032,14800.0
2014-12-12 13:05:00,73.26,73.34,73.25,73.34,4300.0,64.2032,64.2733,64.1945,64.2733,4300.0
2014-12-12 13:10:00,73.34,73.41,73.32,73.41,4400.0,64.2733,64.3347,64.2558,64.3347,4400.0
2014-12-12 13:15:00,73.41,73.57,73.41,73.55,4700.0,64.3347,64.4749,64.3347,64.4574,4700.0
2014-12-12 13:20:00,73.56,73.61,73.53,73.55,5000.0,64.4661,64.51,64.4398,64.4574,5000.0
2014-12-12 13:25:00,73.55,73.57,73.52,73.56,2600.0,64.4574,64.4749,64.4311,64.4661,2600.0
2014-12-12 13:30:00,73.55,73.55,73.36,73.37,5500.0,64.4574,64.4574,64.2909,64.2996,5500.0
2014-12-12 13:35:00,73.38,73.4,73.33,73.4,3600.0,64.3084,64.3259,64.2646,64.3259,3600.0
2014-12-12 13:40:00,73.4,73.43,73.38,73.39,1600.0,64.3259,64.3522,64.3084,64.3172,1600.0
2014-12-12 13:45:00,73.39,73.47,73.38,73.47,3200.0,64.3172,64.3873,64.3084,64.3873,3200.0
2014-12-12 13:50:00,73.47,73.49,73.46,73.48,1300.0,64.3873,64.4048,64.3785,64.396,1300.0
2014-12-12 13:55:00,73.49,73.53,73.47,73.49,4700.0,64.4048,64.4398,64.3873,64.4048,4700.0
2014-12-12 14:00:00,73.46,73.47,73.38,73.4,4700.0,64.3785,64.3873,64.3084,64.3259,4700.0
2014-12-12 14:05:00,73.4,73.42,73.39,73.39,5700.0,64.3259,64.3434,64.3172,64.3172,5700.0
2014-12-12 14:10:00,73.39,73.39,73.34,73.35,4300.0,64.3172,64.3172,64.2733,64.2821,4300.0
2014-12-12 14:15:00,73.35,73.35,73.32,73.34,5100.0,64.2821,64.2821,64.2558,64.2733,5100.0
2014-12-12 14:20:00,73.34,73.4,73.3,73.33,11000.0,64.2733,64.3259,64.2383,64.2646,11000.0
2014-12-12 14:25:00,73.33,73.35,73.31,73.31,9500.0,64.2646,64.2821,64.247,64.247,9500.0
2014-12-12 14:30:00,73.32,73.33,73.29,73.31,7900.0,64.2558,64.2646,64.2295,64.247,7900.0
2014-12-12 14:35:00,73.3,73.33,73.26,73.31,8800.0,64.2383,64.2646,64.2032,64.247,8800.0
2014-12-12 14:40:00,73.31,73.32,73.27,73.28,7900.0,64.247,64.2558,64.212,64.2207,7900.0
2014-12-12 14:45:00,73.28,73.42,73.27,73.38,57600.0,64.2207,64.3434,64.212,64.3084,57600.0
2014-12-12 14:50:00,73.37,73.42,73.36,73.42,7200.0,64.2996,64.3434,64.2909,64.3434,7200.0
2014-12-12 14:55:00,73.42,73.52,73.41,73.51,6700.0,64.3434,64.4311,64.3347,64.4223,6700.0
2014-12-12 15:00:00,73.5,73.55,73.49,73.52,6200.0,64.4136,64.4574,64.4048,64.4311,6200.0
2014-12-12 15:05:00,73.5,73.5,73.41,73.47,8400.0,64.4136,64.4136,64.3347,64.3873,8400.0
2014-12-12 15:10:00,73.46,73.46,73.36,73.42,9100.0,64.3785,64.3785,64.2909,64.3434,9100.0
2014-12-12 15:15:00,73.41,73.44,73.36,73.4,16600.0,64.3347,64.361,64.2909,64.3259,16600.0
2014-12-12 15:20:00,73.4,73.45,73.37,73.42,14900.0,64.3259,64.3697,64.2996,64.3434,14900.0
2014-12-12 15:25:00,73.42,73.46,73.37,73.4,28200.0,64.3434,64.3785,64.2996,64.3259,28200.0
2014-12-12 15:30:00,73.4,73.4,73.31,73.32,65900.0,64.3259,64.3259,64.247,64.2558,65900.0
2014-12-12 15:35:00,73.31,73.31,73.18,73.18,13900.0,64.247,64.247,64.1331,64.1331,13900.0
2014-12-12 15:40:00,73.18,73.23,73.12,73.22,29600.0,64.1331,64.1769,64.0805,64.1682,29600.0
2014-12-12 15:45:00,73.21,73.22,73.08,73.15,94700.0,64.1594,64.1682,64.0455,64.1068,94700.0
2014-12-12 15:50:00,73.15,73.15,73.08,73.13,85500.0,64.1068,64.1068,64.0455,64.0893,85500.0
2014-12-12 15:55:00,73.12,73.2,73.02,73.06,100400.0,64.0805,64.1506,63.9929,64.0279,100400.0
2014-12-15 09:30:00,73.47,73.56,73.3,73.41,25700.0,64.3873,64.4661,64.2383,64.3347,25700.0
2014-12-15 09:35:00,73.41,73.58,73.41,73.47,3800.0,64.3347,64.4837,64.3347,64.3873,3800.0
2014-12-15 09:40:00,73.47,73.51,73.39,73.45,14400.0,64.3873,64.4223,64.3172,64.3697,14400.0
2014-12-15 09:45:00,73.45,73.45,73.31,73.44,5400.0,64.3697,64.3697,64.247,64.361,5400.0
2014-12-15 09:50:00,73.46,73.46,73.33,73.33,3000.0,64.3785,64.3785,64.2646,64.2646,3000.0
2014-12-15 09:55:00,73.37,73.39,73.3,73.33,6900.0,64.2996,64.3172,64.2383,64.2646,6900.0
2014-12-15 10:00:00,73.36,73.4,73.26,73.39,8600.0,64.2909,64.3259,64.2032,64.3172,8600.0
2014-12-15 10:05:00,73.37,73.38,73.2,73.2,5600.0,64.2996,64.3084,64.1506,64.1506,5600.0
2014-12-15 10:10:00,73.16,73.21,73.15,73.15,4800.0,64.1156,64.1594,64.1068,64.1068,4800.0
2014-12-15 10:15:00,73.1,73.18,73.1,73.16,8800.0,64.063,64.1331,64.063,64.1156,8800.0
2014-12-15 10:20:00,73.11,73.11,72.95,72.95,3600.0,64.0718,64.0718,63.9315,63.9315,3600.0
2014-12-15 10:25:00,72.95,73.03,72.95,72.98,3500.0,63.9315,64.0017,63.9315,63.9578,3500.0
2014-12-15 10:30:00,72.99,73.03,72.93,72.96,7700.0,63.9666,64.0017,63.914,63.9403,7700.0
2014-12-15 10:35:00,72.96,72.99,72.88,72.9,8100.0,63.9403,63.9666,63.8702,63.8877,8100.0
2014-12-15 10:40:00,72.91,72.93,72.81,72.81,3200.0,63.8965,63.914,63.8089,63.8089,3200.0
2014-12-15 10:45:00,72.78,72.97,72.78,72.97,5700.0,63.7826,63.9491,63.7826,63.9491,5700.0
2014-12-15 10:50:00,73.0,73.21,72.99,73.21,8600.0,63.9754,64.1594,63.9666,64.1594,8600.0
2014-12-15 10:55:00,73.17,73.18,73.09,73.1,6500.0,64.1243,64.1331,64.0542,64.063,6500.0
2014-12-15 11:00:00,73.09,73.11,72.97,72.97,9000.0,64.0542,64.0718,63.9491,63.9491,9000.0
2014-12-15 11:05:00,72.97,72.98,72.8,72.88,7200.0,63.9491,63.9578,63.8001,63.8702,7200.0
2014-12-15 11:10:00,72.87,72.92,72.74,72.75,8800.0,63.8614,63.9053,63.7475,63.7563,8800.0
2014-12-15 11:15:00,72.73,72.73,72.65,72.66,9000.0,63.7387,63.7387,63.6686,63.6774,9000.0
2014-12-15 11:20:00,72.65,72.71,72.57,72.57,11300.0,63.6686,63.7212,63.5985,63.5985,11300.0
2014-12-15 11:25:00,72.58,72.59,72.49,72.55,9600.0,63.6073,63.6161,63.5284,63.581,9600.0
2014-12-15 11:30:00,72.55,72.69,72.55,72.64,11300.0,63.581,63.7037,63.581,63.6599,11300.0
2014-12-15 11:35:00,72.68,72.69,72.56,72.56,9400.0,63.6949,63.7037,63.5898,63.5898,9400.0
2014-12-15 11:40:00,72.56,72.58,72.47,72.52,7600.0,63.5898,63.6073,63.5109,63.5547,7600.0
2014-12-15 11:45:00,72.52,72.62,72.5,72.5,24500.0,63.5547,63.6423,63.5372,63.5372,24500.0
2014-12-15 11:50:00,72.51,72.55,72.41,72.41,4700.0,63.5459,63.581,63.4583,63.4583,4700.0
2014-12-15 11:55:00,72.43,72.45,72.38,72.45,8700.0,63.4758,63.4934,63.432,63.4934,8700.0
2014-12-15 12:00:00,72.46,72.55,72.43,72.54,7000.0,63.5021,63.581,63.4758,63.5722,7000.0
2014-12-15 12:05:00,72.55,72.69,72.53,72.62,5000.0,63.581,63.7037,63.5635,63.6423,5000.0
2014-12-15 12:10:00,72.62,72.65,72.55,72.65,5700.0,63.6423,63.6686,63.581,63.6686,5700.0
2014-12-15 12:15:00,72.64,72.64,72.51,72.53,3900.0,63.6599,63.6599,63.5459,63.5635,3900.0
2014-12-15 12:20:00,72.53,72.63,72.51,72.63,5700.0,63.5635,63.6511,63.5459,63.6511,5700.0
2014-12-15 12:25:00,72.64,72.76,72.64,72.65,4400.0,63.6599,63.765,63.6599,63.6686,4400.0
2014-12-15 12:30:00,72.66,72.69,72.5,72.54,5700.0,63.6774,63.7037,63.5372,63.5722,5700.0
2014-12-15 12:35:00,72.55,72.76,72.54,72.76,8700.0,63.581,63.765,63.5722,63.765,8700.0
2014-12-15 12:40:00,72.78,72.82,72.65,72.66,3400.0,63.7826,63.8176,63.6686,63.6774,3400.0
2014-12-15 12:45:00,72.67,72.69,72.6,72.63,6000.0,63.6862,63.7037,63.6248,63.6511,6000.0
2014-12-15 12:50:00,72.64,72.71,72.63,72.71,9100.0,63.6599,63.7212,63.6511,63.7212,9100.0
2014-12-15 12:55:00,72.71,72.87,72.7,72.8,7600.0,63.7212,63.8614,63.7125,63.8001,7600.0
2014-12-15 13:00:00,72.79,72.81,72.77,72.79,4000.0,63.7913,63.8089,63.7738,63.7913,4000.0
2014-12-15 13:05:00,72.78,72.78,72.65,72.65,18600.0,63.7826,63.7826,63.6686,63.6686,18600.0
2014-12-15 13:10:00,72.65,72.65,72.49,72.5,6700.0,63.6686,63.6686,63.5284,63.5372,6700.0
2014-12-15 13:15:00,72.5,72.51,72.43,72.47,11900.0,63.5372,63.5459,63.4758,63.5109,11900.0
2014-12-15 13:20:00,72.5,72.66,72.5,72.64,4500.0,63.5372,63.6774,63.5372,63.6599,4500.0
2014-12-15 13:25:00,72.62,72.62,72.5,72.5,6200.0,63.6423,63.6423,63.5372,63.5372,6200.0
2014-12-15 13:30:00,72.51,72.54,72.49,72.54,5100.0,63.5459,63.5722,63.5284,63.5722,5100.0
2014-12-15 13:35:00,72.56,72.63,72.55,72.61,3800.0,63.5898,63.6511,63.581,63.6336,3800.0
2014-12-15 13:40:00,72.6,72.64,72.55,72.57,7800.0,63.6248,63.6599,63.581,63.5985,7800.0
2014-12-15 13:45:00,72.58,72.58,72.45,72.48,5700.0,63.6073,63.6073,63.4934,63.5196,5700.0
2014-12-15 13:50:00,72.45,72.52,72.44,72.47,12800.0,63.4934,63.5547,63.4846,63.5109,12800.0
2014-12-15 13:55:00,72.46,72.49,72.38,72.39,8000.0,63.5021,63.5284,63.432,63.4408,8000.0
2014-12-15 14:00:00,72.38,72.45,72.33,72.35,18700.0,63.432,63.4934,63.3882,63.4057,18700.0
2014-12-15 14:05:00,72.37,72.38,72.3,72.37,5700.0,63.4232,63.432,63.3619,63.4232,5700.0
2014-12-15 14:10:00,72.36,72.4,72.31,72.35,6700.0,63.4145,63.4495,63.3707,63.4057,6700.0
2014-12-15 14:15:00,72.32,72.35,72.29,72.33,9900.0,63.3794,63.4057,63.3531,63.3882,9900.0
2014-12-15 14:20:00,72.32,72.45,72.3,72.4,20300.0,63.3794,63.4934,63.3619,63.4495,20300.0
2014-12-15 14:25:00,72.41,72.62,72.41,72.59,12300.0,63.4583,63.6423,63.4583,63.6161,12300.0
2014-12-15 14:30:00,72.61,72.61,72.5,72.55,16100.0,63.6336,63.6336,63.5372,63.581,16100.0
2014-12-15 14:35:00,72.55,72.74,72.55,72.59,10900.0,63.581,63.7475,63.581,63.6161,10900.0
2014-12-15 14:40:00,72.59,72.63,72.43,72.44,14700.0,63.6161,63.6511,63.4758,63.4846,14700.0
2014-12-15 14:45:00,72.44,72.54,72.4,72.42,12600.0,63.4846,63.5722,63.4495,63.4671,12600.0
2014-12-15 14:50:00,72.42,72.5,72.4,72.47,9600.0,63.4671,63.5372,63.4495,63.5109,9600.0
2014-12-15 14:55:00,72.47,72.56,72.46,72.54,9700.0,63.5109,63.5898,63.5021,63.5722,9700.0
2014-12-15 15:00:00,72.53,72.61,72.51,72.54,10500.0,63.5635,63.6336,63.5459,63.5722,10500.0
2014-12-15 15:05:00,72.52,72.6,72.49,72.56,7400.0,63.5547,63.6248,63.5284,63.5898,7400.0
2014-12-15 15:10:00,72.57,72.62,72.5,72.5,19100.0,63.5985,63.6423,63.5372,63.5372,19100.0
2014-12-15 15:15:00,72.51,72.52,72.46,72.51,21400.0,63.5459,63.5547,63.5021,63.5459,21400.0
2014-12-15 15:20:00,72.49,72.6,72.45,72.5,15000.0,63.5284,63.6248,63.4934,63.5372,15000.0
2014-12-15 15:25:00,72.5,72.58,72.39,72.39,13000.0,63.5372,63.6073,63.4408,63.4408,13000.0
2014-12-15 15:30:00,72.37,72.41,72.35,72.38,19200.0,63.4232,63.4583,63.4057,63.432,19200.0
2014-12-15 15:35:00,72.38,72.58,72.36,72.51,25900.0,63.432,63.6073,63.4145,63.5459,25900.0
2014-12-15 15:40:00,72.5,72.51,72.4,72.42,25700.0,63.5372,63.5459,63.4495,63.4671,25700.0
2014-12-15 15:45:00,72.41,72.45,72.32,72.44,39300.0,63.4583,63.4934,63.3794,63.4846,39300.0
2014-12-15 15:50:00,72.43,72.47,72.35,72.38,28000.0,63.4758,63.5109,63.4057,63.432,28000.0
2014-12-15 15:55:00,72.38,72.4,72.22,72.23,61900.0,63.432,63.4495,63.2918,63.3006,61900.0
2014-12-16 09:30:00,72.19,72.44,71.77,72.44,90200.0,63.2655,63.4846,62.8974,63.4846,90200.0
2014-12-16 09:35:00,72.46,72.64,72.4,72.58,26600.0,63.5021,63.6599,63.4495,63.6073,26600.0
2014-12-16 09:40:00,72.58,72.82,72.52,72.75,17900.0,63.6073,63.8176,63.5547,63.7563,17900.0
2014-12-16 09:45:00,72.75,72.76,72.61,72.66,28200.0,63.7563,63.765,63.6336,63.6774,28200.0
2014-12-16 09:50:00,72.66,72.95,72.66,72.78,21100.0,63.6774,63.9315,63.6774,63.7826,21100.0
2014-12-16 09:55:00,72.76,72.85,72.71,72.73,82900.0,63.765,63.8439,63.7212,63.7387,82900.0
2014-12-16 10:00:00,72.74,72.93,72.73,72.83,57000.0,63.7475,63.914,63.7387,63.8264,57000.0
2014-12-16 10:05:00,72.84,73.01,72.72,72.76,16200.0,63.8351,63.9841,63.73,63.765,16200.0
2014-12-16 10:10:00,72.76,72.85,72.72,72.74,23800.0,63.765,63.8439,63.73,63.7475,23800.0
2014-12-16 10:15:00,72.73,73.05,72.69,73.03,36100.0,63.7387,64.0192,63.7037,64.0017,36100.0
2014-12-16 10:20:00,72.98,73.34,72.91,73.34,44400.0,63.9578,64.2733,63.8965,64.2733,44400.0
2014-12-16 10:25:00,73.34,73.56,73.26,73.56,55000.0,64.2733,64.4661,64.2032,64.4661,55000.0
2014-12-16 10:30:00,73.55,73.55,73.17,73.19,16800.0,64.4574,64.4574,64.1243,64.1419,16800.0
2014-12-16 10:35:00,73.15,73.27,73.13,73.27,11600.0,64.1068,64.212,64.0893,64.212,11600.0
2014-12-16 10:40:00,73.27,73.29,73.15,73.17,23300.0,64.212,64.2295,64.1068,64.1243,23300.0
2014-12-16 10:45:00,73.17,73.23,73.14,73.15,11300.0,64.1243,64.1769,64.0981,64.1068,11300.0
2014-12-16 10:50:00,73.14,73.37,73.11,73.34,14800.0,64.0981,64.2996,64.0718,64.2733,14800.0
2014-12-16 10:55:00,73.34,73.51,73.34,73.49,12000.0,64.2733,64.4223,64.2733,64.4048,12000.0
2014-12-16 11:00:00,73.49,73.5,73.37,73.48,21300.0,64.4048,64.4136,64.2996,64.396,21300.0
2014-12-16 11:05:00,73.48,73.49,73.38,73.38,17100.0,64.396,64.4048,64.3084,64.3084,17100.0
2014-12-16 11:10:00,73.37,73.62,73.35,73.61,39600.0,64.2996,64.5187,64.2821,64.51,39600.0
2014-12-16 11:15:00,73.6,73.73,73.57,73.73,9700.0,64.5012,64.6151,64.4749,64.6151,9700.0
2014-12-16 11:20:00,73.73,73.79,73.7,73.74,12300.0,64.6151,64.6677,64.5888,64.6239,12300.0
2014-12-16 11:25:00,73.74,74.19,73.73,74.12,19800.0,64.6239,65.0183,64.6151,64.9569,19800.0
2014-12-16 11:30:00,74.12,74.17,74.07,74.07,18100.0,64.9569,65.0007,64.9131,64.9131,18100.0
2014-12-16 11:35:00,74.08,74.08,73.96,73.96,12400.0,64.9218,64.9218,64.8167,64.8167,12400.0
2014-12-16 11:40:00,73.96,73.98,73.83,73.87,13600.0,64.8167,64.8342,64.7028,64.7378,13600.0
2014-12-16 11:45:00,73.88,73.91,73.76,73.76,4900.0,64.7466,64.7729,64.6414,64.6414,4900.0
2014-12-16 11:50:00,73.76,73.84,73.7,73.73,10900.0,64.6414,64.7115,64.5888,64.6151,10900.0
2014-12-16 11:55:00,73.72,73.72,73.66,73.71,21800.0,64.6064,64.6064,64.5538,64.5976,21800.0
2014-12-16 12:00:00,73.72,73.75,73.69,73.72,16800.0,64.6064,64.6326,64.5801,64.6064,16800.0
2014-12-16 12:05:00,73.72,73.72,73.6,73.62,11700.0,64.6064,64.6064,64.5012,64.5187,11700.0
2014-12-16 12:10:00,73.63,73.68,73.6,73.6,7700.0,64.5275,64.5713,64.5012,64.5012,7700.0
2014-12-16 12:15:00,73.62,73.72,73.61,73.69,8700.0,64.5187,64.6064,64.51,64.5801,8700.0
2014-12-16 12:20:00,73.69,73.69,73.55,73.59,6600.0,64.5801,64.5801,64.4574,64.4924,6600.0
2014-12-16 12:25:00,73.57,73.61,73.55,73.61,7700.0,64.4749,64.51,64.4574,64.51,7700.0
2014-12-16 12:30:00,73.61,73.64,73.54,73.6,7700.0,64.51,64.5362,64.4486,64.5012,7700.0
2014-12-16 12:35:00,73.62,73.64,73.57,73.61,7800.0,64.5187,64.5362,64.4749,64.51,7800.0
2014-12-16 12:40:00,73.61,73.62,73.44,73.44,10500.0,64.51,64.5187,64.361,64.361,10500.0
2014-12-16 12:45:00,73.42,73.43,73.33,73.42,9100.0,64.3434,64.3522,64.2646,64.3434,9100.0
2014-12-16 12:50:00,73.43,73.47,73.35,73.37,11400.0,64.3522,64.3873,64.2821,64.2996,11400.0
2014-12-16 12:55:00,73.37,73.42,73.37,73.37,4800.0,64.2996,64.3434,64.2996,64.2996,4800.0
2014-12-16 13:00:00,73.35,73.44,73.35,73.41,5000.0,64.2821,64.361,64.2821,64.3347,5000.0
2014-12-16 13:05:00,73.42,73.42,73.32,73.35,26000.0,64.3434,64.3434,64.2558,64.2821,26000.0
2014-12-16 13:10:00,73.36,73.37,73.24,73.34,29500.0,64.2909,64.2996,64.1857,64.2733,29500.0
2014-12-16 13:15:00,73.32,73.42,73.21,73.27,11400.0,64.2558,64.3434,64.1594,64.212,11400.0
2014-12-16 13:20:00,73.26,73.31,73.26,73.28,7400.0,64.2032,64.247,64.2032,64.2207,7400.0
2014-12-16 13:25:00,73.27,73.36,73.26,73.35,9100.0,64.212,64.2909,64.2032,64.2821,9100.0
2014-12-16 13:30:00,73.34,73.44,73.25,73.39,11200.0,64.2733,64.361,64.1945,64.3172,11200.0
2014-12-16 13:35:00,73.4,73.48,73.4,73.43,5900.0,64.3259,64.396,64.3259,64.3522,5900.0
2014-12-16 13:40:00,73.44,73.62,73.44,73.57,10000.0,64.361,64.5187,64.361,64.4749,10000.0
2014-12-16 13:45:00,73.55,73.56,73.42,73.52,9500.0,64.4574,64.4661,64.3434,64.4311,9500.0
2014-12-16 13:50:00,73.52,73.57,73.48,73.49,20500.0,64.4311,64.4749,64.396,64.4048,20500.0
2014-12-16 13:55:00,73.47,73.49,73.39,73.39,11600.0,64.3873,64.4048,64.3172,64.3172,11600.0
2014-12-16 14:00:00,73.38,73.42,73.33,73.33,9800.0,64.3084,64.3434,64.2646,64.2646,9800.0
2014-12-16 14:05:00,73.35,73.53,73.33,73.52,13800.0,64.2821,64.4398,64.2646,64.4311,13800.0
2014-12-16 14:10:00,73.51,73.57,73.48,73.54,11400.0,64.4223,64.4749,64.396,64.4486,11400.0
2014-12-16 14:15:00,73.52,73.52,73.41,73.45,6100.0,64.4311,64.4311,64.3347,64.3697,6100.0
2014-12-16 14:20:00,73.44,73.51,73.44,73.46,8600.0,64.361,64.4223,64.361,64.3785,8600.0
2014-12-16 14:25:00,73.46,73.49,73.43,73.49,8500.0,64.3785,64.4048,64.3522,64.4048,8500.0
2014-12-16 14:30:00,73.49,73.57,73.39,73.39,12100.0,64.4048,64.4749,64.3172,64.3172,12100.0
2014-12-16 14:35:00,73.38,73.41,73.33,73.34,15400.0,64.3084,64.3347,64.2646,64.2733,15400.0
2014-12-16 14:40:00,73.35,73.43,73.33,73.35,6800.0,64.2821,64.3522,64.2646,64.2821,6800.0
2014-12-16 14:45:00,73.33,73.36,73.3,73.32,16800.0,64.2646,64.2909,64.2383,64.2558,16800.0
2014-12-16 14:50:00,73.32,73.34,73.24,73.32,40000.0,64.2558,64.2733,64.1857,64.2558,40000.0
2014-12-16 14:55:00,73.33,73.4,73.31,73.4,10400.0,64.2646,64.3259,64.247,64.3259,10400.0
2014-12-16 15:00:00,73.4,73.5,73.31,73.46,18300.0,64.3259,64.4136,64.247,64.3785,18300.0
2014-12-16 15:05:00,73.46,73.47,73.32,73.41,19100.0,64.3785,64.3873,64.2558,64.3347,19100.0
2014-12-16 15:10:00,73.39,73.43,73.36,73.37,15000.0,64.3172,64.3522,64.2909,64.2996,15000.0
2014-12-16 15:15:00,73.36,73.45,73.35,73.42,17100.0,64.2909,64.3697,64.2821,64.3434,17100.0
2014-12-16 15:20:00,73.41,73.48,73.34,73.36,24900.0,64.3347,64.396,64.2733,64.2909,24900.0
2014-12-16 15:25:00,73.37,73.37,73.26,73.32,24400.0,64.2996,64.2996,64.2032,64.2558,24400.0
2014-12-16 15:30:00,73.33,73.46,73.27,73.41,40900.0,64.2646,64.3785,64.212,64.3347,40900.0
2014-12-16 15:35:00,73.41,73.42,73.23,73.26,37400.0,64.3347,64.3434,64.1769,64.2032,37400.0
2014-12-16 15:40:00,73.26,73.29,73.21,73.25,72100.0,64.2032,64.2295,64.1594,64.1945,72100.0
2014-12-16 15:45:00,73.25,73.28,73.17,73.2,81700.0,64.1945,64.2207,64.1243,64.1506,81700.0
2014-12-16 15:50:00,73.19,73.21,72.99,73.13,51200.0,64.1419,64.1594,63.9666,64.0893,51200.0
2014-12-16 15:55:00,73.13,73.14,72.93,73.01,113200.0,64.0893,64.0981,63.914,63.9841,113200.0
2014-12-17 09:30:00,73.14,73.71,73.14,73.23,14000.0,64.0981,64.5976,64.0981,64.1769,14000.0
2014-12-17 09:35:00,73.23,73.4,73.02,73.36,7300.0,64.1769,64.3259,63.9929,64.2909,7300.0
2014-12-17 09:40:00,73.27,73.58,73.27,73.39,5000.0,64.212,64.4837,64.212,64.3172,5000.0
2014-12-17 09:45:00,73.38,73.42,73.28,73.3,5200.0,64.3084,64.3434,64.2207,64.2383,5200.0
2014-12-17 09:50:00,73.27,73.27,73.16,73.16,4500.0,64.212,64.212,64.1156,64.1156,4500.0
2014-12-17 09:55:00,73.16,73.28,73.14,73.28,10700.0,64.1156,64.2207,64.0981,64.2207,10700.0
2014-12-17 10:00:00,73.29,73.29,73.09,73.21,12900.0,64.2295,64.2295,64.0542,64.1594,12900.0
2014-12-17 10:05:00,73.21,73.21,73.0,73.02,6100.0,64.1594,64.1594,63.9754,63.9929,6100.0
2014-12-17 10:10:00,73.02,73.17,72.95,73.16,10100.0,63.9929,64.1243,63.9315,64.1156,10100.0
2014-12-17 10:15:00,73.13,73.14,73.03,73.07,7300.0,64.0893,64.0981,64.0017,64.0367,7300.0
2014-12-17 10:20:00,73.08,73.1,72.96,72.97,9300.0,64.0455,64.063,63.9403,63.9491,9300.0
2014-12-17 10:25:00,72.94,72.94,72.83,72.83,10900.0,63.9228,63.9228,63.8264,63.8264,10900.0
2014-12-17 10:30:00,72.85,72.89,72.77,72.83,16800.0,63.8439,63.879,63.7738,63.8264,16800.0
2014-12-17 10:35:00,72.83,72.99,72.8,72.96,9200.0,63.8264,63.9666,63.8001,63.9403,9200.0
2014-12-17 10:40:00,72.96,72.98,72.84,72.85,26000.0,63.9403,63.9578,63.8351,63.8439,26000.0
2014-12-17 10:45:00,72.86,72.89,72.82,72.84,8400.0,63.8527,63.879,63.8176,63.8351,8400.0
2014-12-17 10:50:00,72.82,72.83,72.74,72.75,12400.0,63.8176,63.8264,63.7475,63.7563,12400.0
2014-12-17 10:55:00,72.73,72.82,72.71,72.82,20500.0,63.7387,63.8176,63.7212,63.8176,20500.0
2014-12-17 11:00:00,72.81,72.91,72.81,72.89,13300.0,63.8089,63.8965,63.8089,63.879,13300.0
2014-12-17 11:05:00,72.89,72.89,72.82,72.86,19500.0,63.879,63.879,63.8176,63.8527,19500.0
2014-12-17 11:10:00,72.84,72.87,72.84,72.86,9100.0,63.8351,63.8614,63.8351,63.8527,9100.0
2014-12-17 11:15:00,72.86,72.93,72.85,72.9,30600.0,63.8527,63.914,63.8439,63.8877,30600.0
2014-12-17 11:20:00,72.89,73.06,72.88,73.06,21900.0,63.879,64.0279,63.8702,64.0279,21900.0
2014-12-17 11:25:00,73.05,73.21,73.04,73.19,18000.0,64.0192,64.1594,64.0104,64.1419,18000.0
2014-12-17 11:30:00,73.2,73.22,73.1,73.13,6700.0,64.1506,64.1682,64.063,64.0893,6700.0
2014-12-17 11:35:00,73.11,73.39,73.1,73.36,10600.0,64.0718,64.3172,64.063,64.2909,10600.0
2014-12-17 11:40:00,73.37,73.43,73.35,73.36,8200.0,64.2996,64.3522,64.2821,64.2909,8200.0
2014-12-17 11:45:00,73.37,73.45,73.37,73.4,4600.0,64.2996,64.3697,64.2996,64.3259,4600.0
2014-12-17 11:50:00,73.41,73.5,73.39,73.5,9900.0,64.3347,64.4136,64.3172,64.4136,9900.0
2014-12-17 11:55:00,73.5,73.64,73.48,73.58,8400.0,64.4136,64.5362,64.396,64.4837,8400.0
2014-12-17 12:00:00,73.58,73.59,73.51,73.56,5000.0,64.4837,64.4924,64.4223,64.4661,5000.0
2014-12-17 12:05:00,73.55,73.56,73.48,73.56,5100.0,64.4574,64.4661,64.396,64.4661,5100.0
2014-12-17 12:10:00,73.57,73.57,73.44,73.44,4700.0,64.4749,64.4749,64.361,64.361,4700.0
2014-12-17 12:15:00,73.43,73.46,73.4,73.41,6100.0,64.3522,64.3785,64.3259,64.3347,6100.0
2014-12-17 12:20:00,73.4,73.4,73.31,73.38,9200.0,64.3259,64.3259,64.247,64.3084,9200.0
2014-12-17 12:25:00,73.38,73.38,73.23,73.23,5300.0,64.3084,64.3084,64.1769,64.1769,5300.0
2014-12-17 12:30:00,73.22,73.39,73.22,73.33,10500.0,64.1682,64.3172,64.1682,64.2646,10500.0
2014-12-17 12:35:00,73.32,73.32,73.2,73.21,14400.0,64.2558,64.2558,64.1506,64.1594,14400.0
2014-12-17 12:40:00,73.2,73.24,73.18,73.19,25200.0,64.1506,64.1857,64.1331,64.1419,25200.0
2014-12-17 12:45:00,73.2,73.33,73.19,73.32,8900.0,64.1506,64.2646,64.1419,64.2558,8900.0
2014-12-17 12:50:00,73.32,73.44,73.32,73.33,6100.0,64.2558,64.361,64.2558,64.2646,6100.0
2014-12-17 12:55:00,73.33,73.46,73.33,73.45,5200.0,64.2646,64.3785,64.2646,64.3697,5200.0
2014-12-17 13:00:00,73.46,73.5,73.43,73.43,13900.0,64.3785,64.4136,64.3522,64.3522,13900.0
2014-12-17 13:05:00,73.43,73.47,73.42,73.47,8300.0,64.3522,64.3873,64.3434,64.3873,8300.0
2014-12-17 13:10:00,73.47,73.47,73.39,73.44,8100.0,64.3873,64.3873,64.3172,64.361,8100.0
2014-12-17 13:15:00,73.44,73.46,73.43,73.45,9500.0,64.361,64.3785,64.3522,64.3697,9500.0
2014-12-17 13:20:00,73.46,73.47,73.42,73.43,6400.0,64.3785,64.3873,64.3434,64.3522,6400.0
2014-12-17 13:25:00,73.42,73.47,73.41,73.44,11700.0,64.3434,64.3873,64.3347,64.361,11700.0
2014-12-17 13:30:00,73.45,73.45,73.41,73.43,17300.0,64.3697,64.3697,64.3347,64.3522,17300.0
2014-12-17 13:35:00,73.42,73.42,73.37,73.38,13100.0,64.3434,64.3434,64.2996,64.3084,13100.0
2014-12-17 13:40:00,73.38,73.46,73.35,73.43,12800.0,64.3084,64.3785,64.2821,64.3522,12800.0
2014-12-17 13:45:00,73.43,73.46,73.34,73.38,11800.0,64.3522,64.3785,64.2733,64.3084,11800.0
2014-12-17 13:50:00,73.38,73.46,73.37,73.45,7500.0,64.3084,64.3785,64.2996,64.3697,7500.0
2014-12-17 13:55:00,73.44,73.67,73.43,73.67,7800.0,64.361,64.5625,64.3522,64.5625,7800.0
2014-12-17 14:00:00,73.7,74.48,73.7,74.27,29200.0,64.5888,65.2724,64.5888,65.0884,29200.0
2014-12-17 14:05:00,74.27,74.28,74.09,74.11,15300.0,65.0884,65.0971,64.9306,64.9481,15300.0
2014-12-17 14:10:00,74.11,74.43,74.09,74.36,16600.0,64.9481,65.2286,64.9306,65.1672,16600.0
2014-12-17 14:15:00,74.38,74.38,74.22,74.25,7100.0,65.1848,65.1848,65.0445,65.0708,7100.0
2014-12-17 14:20:00,74.25,74.25,74.08,74.25,10500.0,65.0708,65.0708,64.9218,65.0708,10500.0
2014-12-17 14:25:00,74.27,74.27,74.08,74.1,8600.0,65.0884,65.0884,64.9218,64.9394,8600.0
2014-12-17 14:30:00,74.09,74.13,73.91,74.08,19100.0,64.9306,64.9657,64.7729,64.9218,19100.0
2014-12-17 14:35:00,74.06,74.16,74.05,74.11,19300.0,64.9043,64.992,64.8956,64.9481,19300.0
2014-12-17 14:40:00,74.11,74.11,73.82,73.9,17600.0,64.9481,64.9481,64.694,64.7641,17600.0
2014-12-17 14:45:00,73.93,73.95,73.76,73.84,12300.0,64.7904,64.8079,64.6414,64.7115,12300.0
2014-12-17 14:50:00,73.84,74.03,73.83,74.0,15000.0,64.7115,64.878,64.7028,64.8517,15000.0
2014-12-17 14:55:00,74.0,74.02,73.81,73.83,12300.0,64.8517,64.8693,64.6852,64.7028,12300.0
2014-12-17 15:00:00,73.85,73.85,73.58,73.6,56400.0,64.7203,64.7203,64.4837,64.5012,56400.0
2014-12-17 15:05:00,73.59,73.68,73.55,73.59,52500.0,64.4924,64.5713,64.4574,64.4924,52500.0
2014-12-17 15:10:00,73.59,73.74,73.54,73.72,34500.0,64.4924,64.6239,64.4486,64.6064,34500.0
2014-12-17 15:15:00,73.75,73.8,73.66,73.8,36800.0,64.6326,64.6765,64.5538,64.6765,36800.0
2014-12-17 15:20:00,73.81,73.82,73.73,73.81,17500.0,64.6852,64.694,64.6151,64.6852,17500.0
2014-12-17 15:25:00,73.83,74.12,73.78,74.07,19000.0,64.7028,64.9569,64.6589,64.9131,19000.0
2014-12-17 15:30:00,74.06,74.13,74.0,74.01,34500.0,64.9043,64.9657,64.8517,64.8605,34500.0
2014-12-17 15:35:00,74.0,74.01,73.89,73.98,25200.0,64.8517,64.8605,64.7553,64.8342,25200.0
2014-12-17 15:40:00,73.97,74.14,73.97,74.1,40200.0,64.8254,64.9744,64.8254,64.9394,40200.0
2014-12-17 15:45:00,74.09,74.18,74.02,74.09,44600.0,64.9306,65.0095,64.8693,64.9306,44600.0
2014-12-17 15:50:00,74.09,74.1,73.9,73.92,52500.0,64.9306,64.9394,64.7641,64.7816,52500.0
2014-12-17 15:55:00,73.92,74.03,73.91,74.01,71000.0,64.7816,64.878,64.7729,64.8605,71000.0
2014-12-18 09:30:00,74.82,74.95,74.79,74.95,400.0,65.5704,65.6843,65.5441,65.6843,400.0
2014-12-18 09:35:00,74.9,74.9,74.53,74.59,59900.0,65.6405,65.6405,65.3162,65.3688,59900.0
2014-12-18 09:40:00,74.59,74.76,74.58,74.63,8400.0,65.3688,65.5178,65.36,65.4039,8400.0
2014-12-18 09:45:00,74.69,74.74,74.68,74.71,7500.0,65.4564,65.5003,65.4477,65.474,7500.0
2014-12-18 09:50:00,74.72,74.82,74.65,74.82,8600.0,65.4827,65.5704,65.4214,65.5704,8600.0
2014-12-18 09:55:00,74.85,74.95,74.68,74.92,12900.0,65.5967,65.6843,65.4477,65.658,12900.0
2014-12-18 10:00:00,74.9,74.9,74.79,74.86,12900.0,65.6405,65.6405,65.5441,65.6054,12900.0
2014-12-18 10:05:00,74.87,74.89,74.68,74.8,42200.0,65.6142,65.6317,65.4477,65.5528,42200.0
2014-12-18 10:10:00,74.82,74.84,74.76,74.83,15100.0,65.5704,65.5879,65.5178,65.5791,15100.0
2014-12-18 10:15:00,74.84,74.84,74.76,74.77,5200.0,65.5879,65.5879,65.5178,65.5265,5200.0
2014-12-18 10:20:00,74.76,74.87,74.71,74.87,6300.0,65.5178,65.6142,65.474,65.6142,6300.0
2014-12-18 10:25:00,74.83,74.83,74.74,74.83,10300.0,65.5791,65.5791,65.5003,65.5791,10300.0
2014-12-18 10:30:00,74.84,74.9,74.8,74.83,12700.0,65.5879,65.6405,65.5528,65.5791,12700.0
2014-12-18 10:35:00,74.82,74.82,74.76,74.8,16300.0,65.5704,65.5704,65.5178,65.5528,16300.0
2014-12-18 10:40:00,74.79,74.85,74.74,74.81,13000.0,65.5441,65.5967,65.5003,65.5616,13000.0
2014-12-18 10:45:00,74.82,74.95,74.78,74.92,17100.0,65.5704,65.6843,65.5353,65.658,17100.0
2014-12-18 10:50:00,74.94,74.99,74.94,74.96,5300.0,65.6755,65.7194,65.6755,65.6931,5300.0
2014-12-18 10:55:00,74.96,74.98,74.94,74.95,4500.0,65.6931,65.7106,65.6755,65.6843,4500.0
2014-12-18 11:00:00,74.92,74.92,74.82,74.9,8500.0,65.658,65.658,65.5704,65.6405,8500.0
2014-12-18 11:05:00,74.89,74.89,74.72,74.75,9400.0,65.6317,65.6317,65.4827,65.509,9400.0
2014-12-18 11:10:00,74.76,74.83,74.7,74.82,8800.0,65.5178,65.5791,65.4652,65.5704,8800.0
2014-12-18 11:15:00,74.84,74.96,74.83,74.96,10500.0,65.5879,65.6931,65.5791,65.6931,10500.0
2014-12-18 11:20:00,74.95,75.06,74.91,75.03,40300.0,65.6843,65.7807,65.6492,65.7544,40300.0
2014-12-18 11:25:00,75.02,75.11,74.97,74.97,13900.0,65.7456,65.8245,65.7018,65.7018,13900.0
2014-12-18 11:30:00,74.97,75.05,74.96,75.05,14400.0,65.7018,65.7719,65.6931,65.7719,14400.0
2014-12-18 11:35:00,75.05,75.1,75.0,75.06,11400.0,65.7719,65.8158,65.7281,65.7807,11400.0
2014-12-18 11:40:00,75.02,75.13,75.0,75.12,11500.0,65.7456,65.842,65.7281,65.8333,11500.0
2014-12-18 11:45:00,75.11,75.16,75.09,75.16,17200.0,65.8245,65.8683,65.807,65.8683,17200.0
2014-12-18 11:50:00,75.18,75.25,75.12,75.25,13200.0,65.8859,65.9472,65.8333,65.9472,13200.0
2014-12-18 11:55:00,75.26,75.26,75.19,75.25,9600.0,65.956,65.956,65.8946,65.9472,9600.0
2014-12-18 12:00:00,75.26,75.27,75.21,75.24,7400.0,65.956,65.9647,65.9122,65.9384,7400.0
2014-12-18 12:05:00,75.27,75.28,75.11,75.11,27900.0,65.9647,65.9735,65.8245,65.8245,27900.0
2014-12-18 12:10:00,75.12,75.3,75.12,75.21,31700.0,65.8333,65.991,65.8333,65.9122,31700.0
2014-12-18 12:15:00,75.22,75.25,75.2,75.23,5900.0,65.9209,65.9472,65.9034,65.9297,5900.0
2014-12-18 12:20:00,75.24,75.24,75.14,75.2,5400.0,65.9384,65.9384,65.8508,65.9034,5400.0
2014-12-18 12:25:00,75.19,75.27,75.19,75.23,6800.0,65.8946,65.9647,65.8946,65.9297,6800.0
2014-12-18 12:30:00,75.24,75.36,75.23,75.34,9400.0,65.9384,66.0436,65.9297,66.0261,9400.0
2014-12-18 12:35:00,75.33,75.34,75.25,75.27,13400.0,66.0173,66.0261,65.9472,65.9647,13400.0
2014-12-18 12:40:00,75.26,75.28,75.19,75.19,30900.0,65.956,65.9735,65.8946,65.8946,30900.0
2014-12-18 12:45:00,75.19,75.27,75.16,75.25,10800.0,65.8946,65.9647,65.8683,65.9472,10800.0
2014-12-18 12:50:00,75.24,75.27,75.21,75.24,7300.0,65.9384,65.9647,65.9122,65.9384,7300.0
2014-12-18 12:55:00,75.23,75.3,75.2,75.29,6700.0,65.9297,65.991,65.9034,65.9823,6700.0
2014-12-18 13:00:00,75.3,75.32,75.27,75.32,5300.0,65.991,66.0086,65.9647,66.0086,5300.0
2014-12-18 13:05:00,75.33,75.33,75.27,75.31,7700.0,66.0173,66.0173,65.9647,65.9998,7700.0
2014-12-18 13:10:00,75.31,75.31,75.23,75.24,11700.0,65.9998,65.9998,65.9297,65.9384,11700.0
2014-12-18 13:15:00,75.25,75.36,75.24,75.32,7900.0,65.9472,66.0436,65.9384,66.0086,7900.0
2014-12-18 13:20:00,75.32,75.42,75.32,75.41,20600.0,66.0086,66.0962,66.0086,66.0874,20600.0
2014-12-18 13:25:00,75.4,75.45,75.36,75.44,11000.0,66.0787,66.1225,66.0436,66.1137,11000.0
2014-12-18 13:30:00,75.43,75.47,75.4,75.45,5700.0,66.105,66.14,66.0787,66.1225,5700.0
2014-12-18 13:35:00,75.45,75.46,75.35,75.35,8500.0,66.1225,66.1312,66.0348,66.0348,8500.0
2014-12-18 13:40:00,75.35,75.39,75.29,75.32,12000.0,66.0348,66.0699,65.9823,66.0086,12000.0
2014-12-18 13:45:00,75.31,75.31,75.26,75.26,8800.0,65.9998,65.9998,65.956,65.956,8800.0
2014-12-18 13:50:00,75.26,75.3,75.23,75.3,7000.0,65.956,65.991,65.9297,65.991,7000.0
2014-12-18 13:55:00,75.29,75.36,75.29,75.35,8200.0,65.9823,66.0436,65.9823,66.0348,8200.0
2014-12-18 14:00:00,75.35,75.38,75.28,75.29,62900.0,66.0348,66.0611,65.9735,65.9823,62900.0
2014-12-18 14:05:00,75.31,75.32,75.2,75.25,15300.0,65.9998,66.0086,65.9034,65.9472,15300.0
2014-12-18 14:10:00,75.25,75.27,75.21,75.26,11500.0,65.9472,65.9647,65.9122,65.956,11500.0
2014-12-18 14:15:00,75.25,75.27,75.22,75.24,17800.0,65.9472,65.9647,65.9209,65.9384,17800.0
2014-12-18 14:20:00,75.23,75.3,75.22,75.28,15700.0,65.9297,65.991,65.9209,65.9735,15700.0
2014-12-18 14:25:00,75.27,75.3,75.24,75.24,8000.0,65.9647,65.991,65.9384,65.9384,8000.0
2014-12-18 14:30:00,75.25,75.33,75.21,75.32,11600.0,65.9472,66.0173,65.9122,66.0086,11600.0
2014-12-18 14:35:00,75.33,75.35,75.28,75.35,11600.0,66.0173,66.0348,65.9735,66.0348,11600.0
2014-12-18 14:40:00,75.34,75.34,75.27,75.28,11700.0,66.0261,66.0261,65.9647,65.9735,11700.0
2014-12-18 14:45:00,75.27,75.29,75.14,75.18,18800.0,65.9647,65.9823,65.8508,65.8859,18800.0
2014-12-18 14:50:00,75.17,75.26,75.13,75.24,17100.0,65.8771,65.956,65.842,65.9384,17100.0
2014-12-18 14:55:00,75.23,75.29,75.21,75.27,15500.0,65.9297,65.9823,65.9122,65.9647,15500.0
2014-12-18 15:00:00,75.27,75.34,75.21,75.31,24000.0,65.9647,66.0261,65.9122,65.9998,24000.0
2014-12-18 15:05:00,75.32,75.4,75.3,75.34,30600.0,66.0086,66.0787,65.991,66.0261,30600.0
2014-12-18 15:10:00,75.33,75.4,75.31,75.39,16600.0,66.0173,66.0787,65.9998,66.0699,16600.0
2014-12-18 15:15:00,75.38,75.38,75.32,75.38,18300.0,66.0611,66.0611,66.0086,66.0611,18300.0
2014-12-18 15:20:00,75.37,75.37,75.29,75.29,17000.0,66.0524,66.0524,65.9823,65.9823,17000.0
2014-12-18 15:25:00,75.28,75.4,75.27,75.36,19500.0,65.9735,66.0787,65.9647,66.0436,19500.0
2014-12-18 15:30:00,75.36,75.47,75.36,75.43,24500.0,66.0436,66.14,66.0436,66.105,24500.0
2014-12-18 15:35:00,75.42,75.56,75.41,75.51,41400.0,66.0962,66.2189,66.0874,66.1751,41400.0
2014-12-18 15:40:00,75.5,75.57,75.45,75.47,31000.0,66.1663,66.2276,66.1225,66.14,31000.0
2014-12-18 15:45:00,75.45,75.53,75.42,75.51,42200.0,66.1225,66.1926,66.0962,66.1751,42200.0
2014-12-18 15:50:00,75.51,75.63,75.51,75.6,58200.0,66.1751,66.2802,66.1751,66.2539,58200.0
2014-12-18 15:55:00,75.6,75.78,75.57,75.78,93600.0,66.2539,66.4117,66.2276,66.4117,93600.0
2014-12-19 09:30:00,75.98,76.04,75.47,75.5,368400.0,66.587,66.6395,66.14,66.1663,368400.0
2014-12-19 09:35:00,75.52,75.88,75.51,75.62,14300.0,66.1838,66.4993,66.1751,66.2715,14300.0
2014-12-19 09:40:00,75.66,75.7,75.55,75.63,15700.0,66.3065,66.3416,66.2101,66.2802,15700.0
2014-12-19 09:45:00,75.61,75.72,75.58,75.65,12300.0,66.2627,66.3591,66.2364,66.2978,12300.0
2014-12-19 09:50:00,75.66,75.79,75.66,75.74,14900.0,66.3065,66.4205,66.3065,66.3766,14900.0
2014-12-19 09:55:00,75.76,75.93,75.69,75.9,10800.0,66.3942,66.5431,66.3328,66.5169,10800.0
2014-12-19 10:00:00,75.91,76.12,75.86,76.09,25500.0,66.5256,66.7097,66.4818,66.6834,25500.0
2014-12-19 10:05:00,76.07,76.2,76.07,76.16,13800.0,66.6658,66.7798,66.6658,66.7447,13800.0
2014-12-19 10:10:00,76.17,76.22,76.06,76.14,13900.0,66.7535,66.7973,66.6571,66.7272,13900.0
2014-12-19 10:15:00,76.13,76.16,76.03,76.08,16300.0,66.7184,66.7447,66.6308,66.6746,16300.0
2014-12-19 10:20:00,76.06,76.11,75.98,76.11,8200.0,66.6571,66.7009,66.587,66.7009,8200.0
2014-12-19 10:25:00,76.07,76.09,75.98,76.06,12000.0,66.6658,66.6834,66.587,66.6571,12000.0
2014-12-19 10:30:00,76.08,76.12,76.05,76.1,8600.0,66.6746,66.7097,66.6483,66.6921,8600.0
2014-12-19 10:35:00,76.09,76.19,76.09,76.17,14300.0,66.6834,66.771,66.6834,66.7535,14300.0
2014-12-19 10:40:00,76.18,76.25,76.17,76.23,6500.0,66.7622,66.8236,66.7535,66.8061,6500.0
2014-12-19 10:45:00,76.26,76.26,76.15,76.18,24400.0,66.8323,66.8323,66.7359,66.7622,24400.0
2014-12-19 10:50:00,76.18,76.2,76.16,76.2,7200.0,66.7622,66.7798,66.7447,66.7798,7200.0
2014-12-19 10:55:00,76.2,76.27,76.16,76.26,20600.0,66.7798,66.8411,66.7447,66.8323,20600.0
2014-12-19 11:00:00,76.26,76.3,76.22,76.28,34300.0,66.8323,66.8674,66.7973,66.8499,34300.0
2014-12-19 11:05:00,76.27,76.28,76.22,76.26,12900.0,66.8411,66.8499,66.7973,66.8323,12900.0
2014-12-19 11:10:00,76.26,76.27,76.1,76.11,25600.0,66.8323,66.8411,66.6921,66.7009,25600.0
2014-12-19 11:15:00,76.1,76.12,75.97,75.97,17200.0,66.6921,66.7097,66.5782,66.5782,17200.0
2014-12-19 11:20:00,76.0,76.05,75.91,75.91,8300.0,66.6045,66.6483,66.5256,66.5256,8300.0
2014-12-19 11:25:00,75.93,76.06,75.93,76.01,12500.0,66.5431,66.6571,66.5431,66.6133,12500.0
2014-12-19 11:30:00,76.0,76.15,76.0,76.13,18100.0,66.6045,66.7359,66.6045,66.7184,18100.0
2014-12-19 11:35:00,76.1,76.15,76.08,76.11,28200.0,66.6921,66.7359,66.6746,66.7009,28200.0
2014-12-19 11:40:00,76.15,76.18,76.07,76.14,26700.0,66.7359,66.7622,66.6658,66.7272,26700.0
2014-12-19 11:45:00,76.15,76.16,76.09,76.14,11500.0,66.7359,66.7447,66.6834,66.7272,11500.0
2014-12-19 11:50:00,76.16,76.2,76.14,76.18,9900.0,66.7447,66.7798,66.7272,66.7622,9900.0
2014-12-19 11:55:00,76.18,76.34,76.18,76.29,21500.0,66.7622,66.9025,66.7622,66.8586,21500.0
2014-12-19 12:00:00,76.29,76.3,76.24,76.26,10500.0,66.8586,66.8674,66.8148,66.8323,10500.0
2014-12-19 12:05:00,76.26,76.3,76.23,76.25,8300.0,66.8323,66.8674,66.8061,66.8236,8300.0
2014-12-19 12:10:00,76.25,76.28,76.22,76.25,9600.0,66.8236,66.8499,66.7973,66.8236,9600.0
2014-12-19 12:15:00,76.24,76.4,76.23,76.34,12500.0,66.8148,66.955,66.8061,66.9025,12500.0
2014-12-19 12:20:00,76.32,76.32,76.21,76.21,7400.0,66.8849,66.8849,66.7885,66.7885,7400.0
2014-12-19 12:25:00,76.22,76.3,76.21,76.27,10400.0,66.7973,66.8674,66.7885,66.8411,10400.0
2014-12-19 12:30:00,76.27,76.3,76.22,76.22,13400.0,66.8411,66.8674,66.7973,66.7973,13400.0
2014-12-19 12:35:00,76.2,76.22,76.14,76.17,17700.0,66.7798,66.7973,66.7272,66.7535,17700.0
2014-12-19 12:40:00,76.18,76.25,76.16,76.22,14500.0,66.7622,66.8236,66.7447,66.7973,14500.0
2014-12-19 12:45:00,76.21,76.26,76.2,76.24,10700.0,66.7885,66.8323,66.7798,66.8148,10700.0
2014-12-19 12:50:00,76.23,76.26,76.21,76.23,7800.0,66.8061,66.8323,66.7885,66.8061,7800.0
2014-12-19 12:55:00,76.24,76.24,76.18,76.2,9900.0,66.8148,66.8148,66.7622,66.7798,9900.0
2014-12-19 13:00:00,76.19,76.21,76.11,76.15,11600.0,66.771,66.7885,66.7009,66.7359,11600.0
2014-12-19 13:05:00,76.15,76.18,76.11,76.11,6200.0,66.7359,66.7622,66.7009,66.7009,6200.0
2014-12-19 13:10:00,76.12,76.16,76.09,76.15,14400.0,66.7097,66.7447,66.6834,66.7359,14400.0
2014-12-19 13:15:00,76.14,76.22,76.14,76.16,8600.0,66.7272,66.7973,66.7272,66.7447,8600.0
2014-12-19 13:20:00,76.17,76.18,76.08,76.15,12200.0,66.7535,66.7622,66.6746,66.7359,12200.0
2014-12-19 13:25:00,76.12,76.16,76.06,76.08,7200.0,66.7097,66.7447,66.6571,66.6746,7200.0
2014-12-19 13:30:00,76.08,76.1,76.0,76.0,9500.0,66.6746,66.6921,66.6045,66.6045,9500.0
2014-12-19 13:35:00,76.02,76.05,75.98,76.04,14800.0,66.622,66.6483,66.587,66.6395,14800.0
2014-12-19 13:40:00,76.04,76.08,76.02,76.07,18700.0,66.6395,66.6746,66.622,66.6658,18700.0
2014-12-19 13:45:00,76.07,76.07,76.01,76.04,10100.0,66.6658,66.6658,66.6133,66.6395,10100.0
2014-12-19 13:50:00,76.02,76.05,76.01,76.03,8000.0,66.622,66.6483,66.6133,66.6308,8000.0
2014-12-19 13:55:00,76.03,76.04,76.0,76.01,7200.0,66.6308,66.6395,66.6045,66.6133,7200.0
2014-12-19 14:00:00,76.0,76.01,75.94,75.94,6300.0,66.6045,66.6133,66.5519,66.5519,6300.0
2014-12-19 14:05:00,75.94,76.03,75.91,76.03,11800.0,66.5519,66.6308,66.5256,66.6308,11800.0
2014-12-19 14:10:00,76.02,76.04,76.0,76.0,7500.0,66.622,66.6395,66.6045,66.6045,7500.0
2014-12-19 14:15:00,76.0,76.01,75.94,75.97,11000.0,66.6045,66.6133,66.5519,66.5782,11000.0
2014-12-19 14:20:00,75.96,75.96,75.91,75.95,7200.0,66.5694,66.5694,66.5256,66.5607,7200.0
2014-12-19 14:25:00,75.97,76.0,75.95,75.95,7300.0,66.5782,66.6045,66.5607,66.5607,7300.0
2014-12-19 14:30:00,75.97,76.1,75.96,76.04,9100.0,66.5782,66.6921,66.5694,66.6395,9100.0
2014-12-19 14:35:00,76.05,76.06,76.0,76.0,7100.0,66.6483,66.6571,66.6045,66.6045,7100.0
2014-12-19 14:40:00,76.0,76.14,75.99,76.04,14900.0,66.6045,66.7272,66.5957,66.6395,14900.0
2014-12-19 14:45:00,76.04,76.15,76.04,76.15,6900.0,66.6395,66.7359,66.6395,66.7359,6900.0
2014-12-19 14:50:00,76.14,76.26,76.14,76.26,15700.0,66.7272,66.8323,66.7272,66.8323,15700.0
2014-12-19 14:55:00,76.26,76.29,76.23,76.27,32500.0,66.8323,66.8586,66.8061,66.8411,32500.0
2014-12-19 15:00:00,76.28,76.32,76.22,76.22,14800.0,66.8499,66.8849,66.7973,66.7973,14800.0
2014-12-19 15:05:00,76.22,76.23,76.14,76.21,21100.0,66.7973,66.8061,66.7272,66.7885,21100.0
2014-12-19 15:10:00,76.21,76.27,76.07,76.22,20500.0,66.7885,66.8411,66.6658,66.7973,20500.0
2014-12-19 15:15:00,76.24,76.27,76.19,76.26,16300.0,66.8148,66.8411,66.771,66.8323,16300.0
2014-12-19 15:20:00,76.26,76.3,76.21,76.22,17100.0,66.8323,66.8674,66.7885,66.7973,17100.0
2014-12-19 15:25:00,76.22,76.27,76.19,76.26,19400.0,66.7973,66.8411,66.771,66.8323,19400.0
2014-12-19 15:30:00,76.25,76.36,76.24,76.34,29700.0,66.8236,66.92,66.8148,66.9025,29700.0
2014-12-19 15:35:00,76.34,76.39,76.3,76.36,30600.0,66.9025,66.9463,66.8674,66.92,30600.0
2014-12-19 15:40:00,76.35,76.36,76.21,76.22,54300.0,66.9112,66.92,66.7885,66.7973,54300.0
2014-12-19 15:45:00,76.22,76.22,75.98,76.0,100000.0,66.7973,66.7973,66.587,66.6045,100000.0
2014-12-19 15:50:00,75.99,76.0,75.88,75.96,104900.0,66.5957,66.6045,66.4993,66.5694,104900.0
2014-12-19 15:55:00,75.96,76.42,75.93,76.25,440100.0,66.5694,66.9726,66.5431,66.8236,440100.0
2014-12-22 09:30:00,76.19,76.27,75.86,76.04,44000.0,66.771,66.8411,66.4818,66.6395,44000.0
2014-12-22 09:35:00,76.04,76.21,75.99,76.1,20500.0,66.6395,66.7885,66.5957,66.6921,20500.0
2014-12-22 09:40:00,76.06,76.09,75.76,75.77,16200.0,66.6571,66.6834,66.3942,66.4029,16200.0
2014-12-22 09:45:00,75.8,75.88,75.76,75.82,19800.0,66.4292,66.4993,66.3942,66.4467,19800.0
2014-12-22 09:50:00,75.83,76.04,75.81,76.0,16300.0,66.4555,66.6395,66.438,66.6045,16300.0
2014-12-22 09:55:00,76.0,76.0,75.83,75.84,15000.0,66.6045,66.6045,66.4555,66.4643,15000.0
2014-12-22 10:00:00,75.81,76.02,75.79,76.0,14200.0,66.438,66.622,66.4205,66.6045,14200.0
2014-12-22 10:05:00,76.0,76.15,76.0,76.13,14300.0,66.6045,66.7359,66.6045,66.7184,14300.0
2014-12-22 10:10:00,76.13,76.28,76.13,76.17,9700.0,66.7184,66.8499,66.7184,66.7535,9700.0
2014-12-22 10:15:00,76.14,76.16,76.03,76.05,11500.0,66.7272,66.7447,66.6308,66.6483,11500.0
2014-12-22 10:20:00,76.07,76.09,75.9,75.97,12100.0,66.6658,66.6834,66.5169,66.5782,12100.0
2014-12-22 10:25:00,75.99,75.99,75.89,75.89,11100.0,66.5957,66.5957,66.5081,66.5081,11100.0
2014-12-22 10:30:00,75.88,75.88,75.76,75.79,21000.0,66.4993,66.4993,66.3942,66.4205,21000.0
2014-12-22 10:35:00,75.79,75.82,75.76,75.78,8400.0,66.4205,66.4467,66.3942,66.4117,8400.0
2014-12-22 10:40:00,75.77,75.8,75.75,75.77,13800.0,66.4029,66.4292,66.3854,66.4029,13800.0
2014-12-22 10:45:00,75.79,75.84,75.76,75.84,9700.0,66.4205,66.4643,66.3942,66.4643,9700.0
2014-12-22 10:50:00,75.85,75.9,75.81,75.81,8600.0,66.473,66.5169,66.438,66.438,8600.0
2014-12-22 10:55:00,75.8,75.81,75.62,75.62,10900.0,66.4292,66.438,66.2715,66.2715,10900.0
2014-12-22 11:00:00,75.62,75.62,75.49,75.51,13800.0,66.2715,66.2715,66.1575,66.1751,13800.0
2014-12-22 11:05:00,75.5,75.62,75.47,75.62,8900.0,66.1663,66.2715,66.14,66.2715,8900.0
2014-12-22 11:10:00,75.62,75.63,75.54,75.59,15100.0,66.2715,66.2802,66.2014,66.2452,15100.0
2014-12-22 11:15:00,75.59,75.61,75.57,75.58,6300.0,66.2452,66.2627,66.2276,66.2364,6300.0
2014-12-22 11:20:00,75.59,75.67,75.59,75.65,14000.0,66.2452,66.3153,66.2452,66.2978,14000.0
2014-12-22 11:25:00,75.68,75.68,75.58,75.62,19900.0,66.324,66.324,66.2364,66.2715,19900.0
2014-12-22 11:30:00,75.63,75.67,75.6,75.64,6600.0,66.2802,66.3153,66.2539,66.289,6600.0
2014-12-22 11:35:00,75.64,75.67,75.61,75.63,13600.0,66.289,66.3153,66.2627,66.2802,13600.0
2014-12-22 11:40:00,75.63,75.64,75.58,75.58,14100.0,66.2802,66.289,66.2364,66.2364,14100.0
2014-12-22 11:45:00,75.58,75.59,75.54,75.56,6700.0,66.2364,66.2452,66.2014,66.2189,6700.0
2014-12-22 11:50:00,75.56,75.59,75.54,75.59,5800.0,66.2189,66.2452,66.2014,66.2452,5800.0
2014-12-22 11:55:00,75.58,75.65,75.56,75.64,15600.0,66.2364,66.2978,66.2189,66.289,15600.0
2014-12-22 12:00:00,75.63,75.64,75.59,75.62,9500.0,66.2802,66.289,66.2452,66.2715,9500.0
2014-12-22 12:05:00,75.61,75.67,75.61,75.67,3100.0,66.2627,66.3153,66.2627,66.3153,3100.0
2014-12-22 12:10:00,75.66,75.66,75.57,75.57,12400.0,66.3065,66.3065,66.2276,66.2276,12400.0
2014-12-22 12:15:00,75.59,75.6,75.54,75.58,5700.0,66.2452,66.2539,66.2014,66.2364,5700.0
2014-12-22 12:20:00,75.59,75.59,75.52,75.52,6200.0,66.2452,66.2452,66.1838,66.1838,6200.0
2014-12-22 12:25:00,75.52,75.52,75.41,75.41,10100.0,66.1838,66.1838,66.0874,66.0874,10100.0
2014-12-22 12:30:00,75.42,75.48,75.38,75.48,13600.0,66.0962,66.1488,66.0611,66.1488,13600.0
2014-12-22 12:35:00,75.49,75.51,75.44,75.5,9100.0,66.1575,66.1751,66.1137,66.1663,9100.0
2014-12-22 12:40:00,75.53,75.6,75.51,75.59,4700.0,66.1926,66.2539,66.1751,66.2452,4700.0
2014-12-22 12:45:00,75.59,75.61,75.57,75.6,6700.0,66.2452,66.2627,66.2276,66.2539,6700.0
2014-12-22 12:50:00,75.6,75.61,75.56,75.6,9300.0,66.2539,66.2627,66.2189,66.2539,9300.0
2014-12-22 12:55:00,75.61,75.66,75.61,75.65,8500.0,66.2627,66.3065,66.2627,66.2978,8500.0
2014-12-22 13:00:00,75.65,75.67,75.63,75.64,3700.0,66.2978,66.3153,66.2802,66.289,3700.0
2014-12-22 13:05:00,75.64,75.65,75.6,75.65,8000.0,66.289,66.2978,66.2539,66.2978,8000.0
2014-12-22 13:10:00,75.65,75.73,75.64,75.69,10300.0,66.2978,66.3679,66.289,66.3328,10300.0
2014-12-22 13:15:00,75.7,75.71,75.63,75.63,7100.0,66.3416,66.3503,66.2802,66.2802,7100.0
2014-12-22 13:20:00,75.63,75.65,75.61,75.64,7200.0,66.2802,66.2978,66.2627,66.289,7200.0
2014-12-22 13:25:00,75.64,75.67,75.62,75.63,8000.0,66.289,66.3153,66.2715,66.2802,8000.0
2014-12-22 13:30:00,75.63,75.67,75.61,75.63,9500.0,66.2802,66.3153,66.2627,66.2802,9500.0
2014-12-22 13:35:00,75.63,75.73,75.63,75.73,9000.0,66.2802,66.3679,66.2802,66.3679,9000.0
2014-12-22 13:40:00,75.73,75.74,75.72,75.73,9600.0,66.3679,66.3766,66.3591,66.3679,9600.0
2014-12-22 13:45:00,75.73,75.76,75.72,75.75,5700.0,66.3679,66.3942,66.3591,66.3854,5700.0
2014-12-22 13:50:00,75.74,75.74,75.68,75.7,9800.0,66.3766,66.3766,66.324,66.3416,9800.0
2014-12-22 13:55:00,75.7,75.73,75.69,75.72,6100.0,66.3416,66.3679,66.3328,66.3591,6100.0
2014-12-22 14:00:00,75.72,75.72,75.68,75.69,5700.0,66.3591,66.3591,66.324,66.3328,5700.0
2014-12-22 14:05:00,75.7,75.77,75.7,75.75,6400.0,66.3416,66.4029,66.3416,66.3854,6400.0
2014-12-22 14:10:00,75.75,75.77,75.73,75.77,8100.0,66.3854,66.4029,66.3679,66.4029,8100.0
2014-12-22 14:15:00,75.78,75.81,75.77,75.77,10200.0,66.4117,66.438,66.4029,66.4029,10200.0
2014-12-22 14:20:00,75.78,75.81,75.78,75.81,7500.0,66.4117,66.438,66.4117,66.438,7500.0
2014-12-22 14:25:00,75.81,75.81,75.74,75.77,9300.0,66.438,66.438,66.3766,66.4029,9300.0
2014-12-22 14:30:00,75.77,75.81,75.74,75.74,7300.0,66.4029,66.438,66.3766,66.3766,7300.0
2014-12-22 14:35:00,75.74,75.76,75.72,75.73,5600.0,66.3766,66.3942,66.3591,66.3679,5600.0
2014-12-22 14:40:00,75.73,75.75,75.72,75.72,8000.0,66.3679,66.3854,66.3591,66.3591,8000.0
2014-12-22 14:45:00,75.72,75.74,75.71,75.73,9400.0,66.3591,66.3766,66.3503,66.3679,9400.0
2014-12-22 14:50:00,75.73,75.75,75.71,75.71,8500.0,66.3679,66.3854,66.3503,66.3503,8500.0
2014-12-22 14:55:00,75.71,75.73,75.69,75.7,11500.0,66.3503,66.3679,66.3328,66.3416,11500.0
2014-12-22 15:00:00,75.7,75.77,75.7,75.77,6800.0,66.3416,66.4029,66.3416,66.4029,6800.0
2014-12-22 15:05:00,75.78,75.79,75.74,75.76,12100.0,66.4117,66.4205,66.3766,66.3942,12100.0
2014-12-22 15:10:00,75.76,75.77,75.75,75.76,5100.0,66.3942,66.4029,66.3854,66.3942,5100.0
2014-12-22 15:15:00,75.76,75.81,75.76,75.81,19800.0,66.3942,66.438,66.3942,66.438,19800.0
2014-12-22 15:20:00,75.82,75.87,75.81,75.84,12800.0,66.4467,66.4906,66.438,66.4643,12800.0
2014-12-22 15:25:00,75.85,75.87,75.83,75.85,17500.0,66.473,66.4906,66.4555,66.473,17500.0
2014-12-22 15:30:00,75.84,75.91,75.8,75.9,30600.0,66.4643,66.5256,66.4292,66.5169,30600.0
2014-12-22 15:35:00,75.9,75.91,75.86,75.9,25000.0,66.5169,66.5256,66.4818,66.5169,25000.0
2014-12-22 15:40:00,75.9,75.99,75.9,75.99,40400.0,66.5169,66.5957,66.5169,66.5957,40400.0
2014-12-22 15:45:00,75.99,76.11,75.96,76.09,63200.0,66.5957,66.7009,66.5694,66.6834,63200.0
2014-12-22 15:50:00,76.08,76.09,76.0,76.03,36800.0,66.6746,66.6834,66.6045,66.6308,36800.0
2014-12-22 15:55:00,76.03,76.1,76.0,76.1,34400.0,66.6308,66.6921,66.6045,66.6921,34400.0
2014-12-23 09:30:00,76.22,76.44,76.22,76.4,33800.0,66.7973,66.9901,66.7973,66.955,33800.0
2014-12-23 09:35:00,76.37,76.64,76.36,76.64,15900.0,66.9287,67.1654,66.92,67.1654,15900.0
2014-12-23 09:40:00,76.62,76.79,76.58,76.79,43300.0,67.1478,67.2968,67.1128,67.2968,43300.0
2014-12-23 09:45:00,76.79,76.94,76.74,76.9,31600.0,67.2968,67.4283,67.253,67.3932,31600.0
2014-12-23 09:50:00,76.88,76.92,76.79,76.88,56600.0,67.3757,67.4108,67.2968,67.3757,56600.0
2014-12-23 09:55:00,76.89,76.96,76.81,76.9,16600.0,67.3845,67.4458,67.3144,67.3932,16600.0
2014-12-23 10:00:00,76.9,76.96,76.85,76.89,10800.0,67.3932,67.4458,67.3494,67.3845,10800.0
2014-12-23 10:05:00,76.87,76.94,76.84,76.88,13500.0,67.3669,67.4283,67.3406,67.3757,13500.0
2014-12-23 10:10:00,76.86,76.91,76.83,76.84,12100.0,67.3582,67.402,67.3319,67.3406,12100.0
2014-12-23 10:15:00,76.84,76.95,76.84,76.94,15200.0,67.3406,67.437,67.3406,67.4283,15200.0
2014-12-23 10:20:00,76.93,76.95,76.87,76.95,8400.0,67.4195,67.437,67.3669,67.437,8400.0
2014-12-23 10:25:00,76.93,77.09,76.9,77.09,27500.0,67.4195,67.5597,67.3932,67.5597,27500.0
2014-12-23 10:30:00,77.06,77.09,77.02,77.08,5800.0,67.5334,67.5597,67.4984,67.551,5800.0
2014-12-23 10:35:00,77.09,77.09,77.02,77.02,7000.0,67.5597,67.5597,67.4984,67.4984,7000.0
2014-12-23 10:40:00,77.02,77.04,77.0,77.04,7500.0,67.4984,67.5159,67.4809,67.5159,7500.0
2014-12-23 10:45:00,77.03,77.04,76.98,77.02,9600.0,67.5072,67.5159,67.4633,67.4984,9600.0
2014-12-23 10:50:00,77.01,77.08,76.99,77.08,4800.0,67.4896,67.551,67.4721,67.551,4800.0
2014-12-23 10:55:00,77.08,77.11,77.05,77.09,14300.0,67.551,67.5773,67.5247,67.5597,14300.0
2014-12-23 11:00:00,77.09,77.1,77.03,77.06,7700.0,67.5597,67.5685,67.5072,67.5334,7700.0
2014-12-23 11:05:00,77.06,77.07,77.0,77.0,12000.0,67.5334,67.5422,67.4809,67.4809,12000.0
2014-12-23 11:10:00,77.0,77.01,76.97,77.0,12200.0,67.4809,67.4896,67.4546,67.4809,12200.0
2014-12-23 11:15:00,77.01,77.08,76.99,77.07,10900.0,67.4896,67.551,67.4721,67.5422,10900.0
2014-12-23 11:20:00,77.08,77.08,76.99,77.03,9100.0,67.551,67.551,67.4721,67.5072,9100.0
2014-12-23 11:25:00,77.03,77.04,76.94,76.95,10200.0,67.5072,67.5159,67.4283,67.437,10200.0
2014-12-23 11:30:00,76.96,77.0,76.95,76.99,4600.0,67.4458,67.4809,67.437,67.4721,4600.0
2014-12-23 11:35:00,76.99,77.0,76.95,76.98,8800.0,67.4721,67.4809,67.437,67.4633,8800.0
2014-12-23 11:40:00,76.98,77.02,76.97,77.0,7100.0,67.4633,67.4984,67.4546,67.4809,7100.0
2014-12-23 11:45:00,76.98,77.04,76.97,77.04,6200.0,67.4633,67.5159,67.4546,67.5159,6200.0
2014-12-23 11:50:00,77.04,77.04,77.0,77.0,2800.0,67.5159,67.5159,67.4809,67.4809,2800.0
2014-12-23 11:55:00,77.0,77.03,76.96,77.01,11000.0,67.4809,67.5072,67.4458,67.4896,11000.0
2014-12-23 12:00:00,77.0,77.08,77.0,77.06,12000.0,67.4809,67.551,67.4809,67.5334,12000.0
2014-12-23 12:05:00,77.06,77.1,77.05,77.1,8100.0,67.5334,67.5685,67.5247,67.5685,8100.0
2014-12-23 12:10:00,77.1,77.11,77.09,77.1,8700.0,67.5685,67.5773,67.5597,67.5685,8700.0
2014-12-23 12:15:00,77.1,77.4,77.09,77.39,115200.0,67.5685,67.8314,67.5597,67.8227,115200.0
2014-12-23 12:20:00,77.39,77.62,77.35,77.57,135800.0,67.8227,68.0242,67.7876,67.9804,135800.0
2014-12-23 12:25:00,77.57,77.57,77.33,77.44,39200.0,67.9804,67.9804,67.7701,67.8665,39200.0
2014-12-23 12:30:00,77.44,77.48,77.33,77.33,20000.0,67.8665,67.9015,67.7701,67.7701,20000.0
2014-12-23 12:35:00,77.32,77.33,77.28,77.29,11000.0,67.7613,67.7701,67.7262,67.735,11000.0
2014-12-23 12:40:00,77.28,77.28,77.23,77.24,8900.0,67.7262,67.7262,67.6824,67.6912,8900.0
2014-12-23 12:45:00,77.25,77.25,77.2,77.21,14200.0,67.7,67.7,67.6561,67.6649,14200.0
2014-12-23 12:50:00,77.2,77.24,77.18,77.2,17600.0,67.6561,67.6912,67.6386,67.6561,17600.0
2014-12-23 12:55:00,77.19,77.2,77.17,77.18,6100.0,67.6474,67.6561,67.6298,67.6386,6100.0
2014-12-23 13:00:00,77.2,77.2,77.12,77.13,10500.0,67.6561,67.6561,67.586,67.5948,10500.0
2014-12-23 13:05:00,77.13,77.14,77.06,77.09,7700.0,67.5948,67.6036,67.5334,67.5597,7700.0
2014-12-23 13:10:00,77.08,77.13,77.06,77.11,7600.0,67.551,67.5948,67.5334,67.5773,7600.0
2014-12-23 13:15:00,77.1,77.33,77.09,77.33,19700.0,67.5685,67.7701,67.5597,67.7701,19700.0
2014-12-23 13:20:00,77.32,77.53,77.31,77.53,69500.0,67.7613,67.9453,67.7525,67.9453,69500.0
2014-12-23 13:25:00,77.53,77.69,77.47,77.64,106700.0,67.9453,68.0856,67.8928,68.0417,106700.0
2014-12-23 13:30:00,77.65,77.79,77.54,77.55,83000.0,68.0505,68.1732,67.9541,67.9629,83000.0
2014-12-23 13:35:00,77.55,77.55,77.5,77.51,14700.0,67.9629,67.9629,67.9191,67.9278,14700.0
2014-12-23 13:40:00,77.52,77.67,77.52,77.67,17600.0,67.9366,68.068,67.9366,68.068,17600.0
2014-12-23 13:45:00,77.67,77.68,77.54,77.61,39900.0,68.068,68.0768,67.9541,68.0155,39900.0
2014-12-23 13:50:00,77.61,77.69,77.52,77.54,27500.0,68.0155,68.0856,67.9366,67.9541,27500.0
2014-12-23 13:55:00,77.54,77.59,77.45,77.45,16400.0,67.9541,67.9979,67.8752,67.8752,16400.0
2014-12-23 14:00:00,77.45,77.53,77.4,77.41,9800.0,67.8752,67.9453,67.8314,67.8402,9800.0
2014-12-23 14:05:00,77.41,77.41,77.33,77.4,12000.0,67.8402,67.8402,67.7701,67.8314,12000.0
2014-12-23 14:10:00,77.41,77.49,77.35,77.43,11100.0,67.8402,67.9103,67.7876,67.8577,11100.0
2014-12-23 14:15:00,77.44,77.47,77.37,77.37,5700.0,67.8665,67.8928,67.8051,67.8051,5700.0
2014-12-23 14:20:00,77.36,77.46,77.34,77.46,8900.0,67.7964,67.884,67.7788,67.884,8900.0
2014-12-23 14:25:00,77.47,77.65,77.47,77.65,14300.0,67.8928,68.0505,67.8928,68.0505,14300.0
2014-12-23 14:30:00,77.66,77.66,77.57,77.63,13600.0,68.0593,68.0593,67.9804,68.033,13600.0
2014-12-23 14:35:00,77.62,77.62,77.57,77.61,17200.0,68.0242,68.0242,67.9804,68.0155,17200.0
2014-12-23 14:40:00,77.61,77.62,77.59,77.6,13400.0,68.0155,68.0242,67.9979,68.0067,13400.0
2014-12-23 14:45:00,77.6,77.68,77.59,77.64,18100.0,68.0067,68.0768,67.9979,68.0417,18100.0
2014-12-23 14:50:00,77.63,77.73,77.53,77.53,34700.0,68.033,68.1206,67.9453,67.9453,34700.0
2014-12-23 14:55:00,77.52,77.56,77.52,77.54,8800.0,67.9366,67.9716,67.9366,67.9541,8800.0
2014-12-23 15:00:00,77.54,77.59,77.53,77.56,11500.0,67.9541,67.9979,67.9453,67.9716,11500.0
2014-12-23 15:05:00,77.55,77.61,77.55,77.57,10200.0,67.9629,68.0155,67.9629,67.9804,10200.0
2014-12-23 15:10:00,77.56,77.58,77.55,77.55,12800.0,67.9716,67.9892,67.9629,67.9629,12800.0
2014-12-23 15:15:00,77.55,77.65,77.55,77.62,13500.0,67.9629,68.0505,67.9629,68.0242,13500.0
2014-12-23 15:20:00,77.62,77.63,77.57,77.57,13500.0,68.0242,68.033,67.9804,67.9804,13500.0
2014-12-23 15:25:00,77.56,77.63,77.56,77.6,19400.0,67.9716,68.033,67.9716,68.0067,19400.0
2014-12-23 15:30:00,77.61,77.61,77.54,77.58,24700.0,68.0155,68.0155,67.9541,67.9892,24700.0
2014-12-23 15:35:00,77.57,77.66,77.52,77.65,83900.0,67.9804,68.0593,67.9366,68.0505,83900.0
2014-12-23 15:40:00,77.64,77.85,77.58,77.84,139000.0,68.0417,68.2258,67.9892,68.217,139000.0
2014-12-23 15:45:00,77.82,77.84,77.63,77.71,137100.0,68.1995,68.217,68.033,68.1031,137100.0
2014-12-23 15:50:00,77.71,77.78,77.68,77.76,67700.0,68.1031,68.1644,68.0768,68.1469,67700.0
2014-12-23 15:55:00,77.77,77.81,77.74,77.77,112100.0,68.1557,68.1907,68.1294,68.1557,112100.0
2014-12-24 09:30:00,77.7,77.98,77.41,77.53,22300.0,68.0943,68.3397,67.8402,67.9453,22300.0
2014-12-24 09:35:00,77.44,77.56,77.39,77.52,10600.0,67.8665,67.9716,67.8227,67.9366,10600.0
2014-12-24 09:40:00,77.54,77.54,77.26,77.41,7600.0,67.9541,67.9541,67.7087,67.8402,7600.0
2014-12-24 09:45:00,77.34,77.52,77.32,77.52,5200.0,67.7788,67.9366,67.7613,67.9366,5200.0
2014-12-24 09:50:00,77.55,77.57,77.47,77.47,8100.0,67.9629,67.9804,67.8928,67.8928,8100.0
2014-12-24 09:55:00,77.51,77.59,77.47,77.59,4900.0,67.9278,67.9979,67.8928,67.9979,4900.0
2014-12-24 10:00:00,77.59,77.59,77.47,77.53,7300.0,67.9979,67.9979,67.8928,67.9453,7300.0
2014-12-24 10:05:00,77.52,77.55,77.36,77.41,9500.0,67.9366,67.9629,67.7964,67.8402,9500.0
2014-12-24 10:10:00,77.41,77.42,77.39,77.41,2100.0,67.8402,67.8489,67.8227,67.8402,2100.0
2014-12-24 10:15:00,77.42,77.53,77.35,77.53,11900.0,67.8489,67.9453,67.7876,67.9453,11900.0
2014-12-24 10:20:00,77.52,77.66,77.51,77.6,13700.0,67.9366,68.0593,67.9278,68.0067,13700.0
2014-12-24 10:25:00,77.62,77.63,77.54,77.58,4900.0,68.0242,68.033,67.9541,67.9892,4900.0
2014-12-24 10:30:00,77.56,77.56,77.48,77.5,3100.0,67.9716,67.9716,67.9015,67.9191,3100.0
2014-12-24 10:35:00,77.49,77.52,77.43,77.45,6700.0,67.9103,67.9366,67.8577,67.8752,6700.0
2014-12-24 10:40:00,77.45,77.58,77.45,77.58,12500.0,67.8752,67.9892,67.8752,67.9892,12500.0
2014-12-24 10:45:00,77.57,77.57,77.48,77.48,3400.0,67.9804,67.9804,67.9015,67.9015,3400.0
2014-12-24 10:50:00,77.46,77.6,77.45,77.58,6100.0,67.884,68.0067,67.8752,67.9892,6100.0
2014-12-24 10:55:00,77.61,77.78,77.61,77.77,15700.0,68.0155,68.1644,68.0155,68.1557,15700.0
2014-12-24 11:00:00,77.77,77.8,77.74,77.75,21800.0,68.1557,68.182,68.1294,68.1381,21800.0
2014-12-24 11:05:00,77.75,77.83,77.74,77.8,16000.0,68.1381,68.2083,68.1294,68.182,16000.0
2014-12-24 11:10:00,77.81,77.88,77.81,77.87,12200.0,68.1907,68.2521,68.1907,68.2433,12200.0
2014-12-24 11:15:00,77.88,77.92,77.85,77.89,13100.0,68.2521,68.2871,68.2258,68.2608,13100.0
2014-12-24 11:20:00,77.88,77.94,77.88,77.92,6600.0,68.2521,68.3047,68.2521,68.2871,6600.0
2014-12-24 11:25:00,77.94,77.94,77.84,77.89,16000.0,68.3047,68.3047,68.217,68.2608,16000.0
2014-12-24 11:30:00,77.88,77.9,77.84,77.84,8700.0,68.2521,68.2696,68.217,68.217,8700.0
2014-12-24 11:35:00,77.84,77.85,77.78,77.78,8100.0,68.217,68.2258,68.1644,68.1644,8100.0
2014-12-24 11:40:00,77.78,77.82,77.69,77.76,34600.0,68.1644,68.1995,68.0856,68.1469,34600.0
2014-12-24 11:45:00,77.76,77.77,77.71,77.75,6600.0,68.1469,68.1557,68.1031,68.1381,6600.0
2014-12-24 11:50:00,77.75,77.75,77.69,77.71,5300.0,68.1381,68.1381,68.0856,68.1031,5300.0
2014-12-24 11:55:00,77.72,77.74,77.71,77.71,6700.0,68.1119,68.1294,68.1031,68.1031,6700.0
2014-12-24 12:00:00,77.72,77.74,77.7,77.73,6800.0,68.1119,68.1294,68.0943,68.1206,6800.0
2014-12-24 12:05:00,77.74,77.78,77.74,77.76,8700.0,68.1294,68.1644,68.1294,68.1469,8700.0
2014-12-24 12:10:00,77.77,77.78,77.7,77.73,15600.0,68.1557,68.1644,68.0943,68.1206,15600.0
2014-12-24 12:15:00,77.72,77.73,77.7,77.73,5700.0,68.1119,68.1206,68.0943,68.1206,5700.0
2014-12-24 12:20:00,77.73,77.74,77.68,77.7,8400.0,68.1206,68.1294,68.0768,68.0943,8400.0
2014-12-24 12:25:00,77.69,77.69,77.61,77.62,6400.0,68.0856,68.0856,68.0155,68.0242,6400.0
2014-12-24 12:30:00,77.61,77.67,77.61,77.64,10300.0,68.0155,68.068,68.0155,68.0417,10300.0
2014-12-24 12:35:00,77.65,77.65,77.54,77.56,9900.0,68.0505,68.0505,67.9541,67.9716,9900.0
2014-12-24 12:40:00,77.56,77.58,77.55,77.57,6500.0,67.9716,67.9892,67.9629,67.9804,6500.0
2014-12-24 12:45:00,77.56,77.57,77.47,77.47,18100.0,67.9716,67.9804,67.8928,67.8928,18100.0
2014-12-24 12:50:00,77.47,77.5,77.41,77.42,19000.0,67.8928,67.9191,67.8402,67.8489,19000.0
2014-12-24 12:55:00,77.41,77.45,77.32,77.37,30900.0,67.8402,67.8752,67.7613,67.8051,30900.0
2014-12-26 09:30:00,77.64,77.86,77.19,77.75,5500.0,68.0417,68.2345,67.6474,68.1381,5500.0
2014-12-26 09:35:00,77.86,77.89,77.73,77.75,4100.0,68.2345,68.2608,68.1206,68.1381,4100.0
2014-12-26 09:40:00,77.76,77.83,77.72,77.72,2200.0,68.1469,68.2083,68.1119,68.1119,2200.0
2014-12-26 09:45:00,77.7,77.76,77.69,77.76,6000.0,68.0943,68.1469,68.0856,68.1469,6000.0
2014-12-26 09:50:00,77.79,77.81,77.72,77.72,4000.0,68.1732,68.1907,68.1119,68.1119,4000.0
2014-12-26 09:55:00,77.72,77.73,77.65,77.65,3700.0,68.1119,68.1206,68.0505,68.0505,3700.0
2014-12-26 10:00:00,77.68,77.77,77.68,77.77,3100.0,68.0768,68.1557,68.0768,68.1557,3100.0
2014-12-26 10:05:00,77.76,77.77,77.73,77.76,5300.0,68.1469,68.1557,68.1206,68.1469,5300.0
2014-12-26 10:10:00,77.74,77.74,77.67,77.69,5300.0,68.1294,68.1294,68.068,68.0856,5300.0
2014-12-26 10:15:00,77.71,77.72,77.7,77.7,5600.0,68.1031,68.1119,68.0943,68.0943,5600.0
2014-12-26 10:20:00,77.71,77.75,77.7,77.74,3600.0,68.1031,68.1381,68.0943,68.1294,3600.0
2014-12-26 10:25:00,77.74,77.74,77.72,77.72,1900.0,68.1294,68.1294,68.1119,68.1119,1900.0
2014-12-26 10:30:00,77.73,77.85,77.71,77.77,15400.0,68.1206,68.2258,68.1031,68.1557,15400.0
2014-12-26 10:35:00,77.77,77.79,77.73,77.75,6200.0,68.1557,68.1732,68.1206,68.1381,6200.0
2014-12-26 10:40:00,77.75,77.75,77.69,77.69,2600.0,68.1381,68.1381,68.0856,68.0856,2600.0
2014-12-26 10:45:00,77.68,77.68,77.64,77.67,4100.0,68.0768,68.0768,68.0417,68.068,4100.0
2014-12-26 10:50:00,77.68,77.72,77.68,77.72,1300.0,68.0768,68.1119,68.0768,68.1119,1300.0
2014-12-26 10:55:00,77.72,77.72,77.69,77.69,2200.0,68.1119,68.1119,68.0856,68.0856,2200.0
2014-12-26 11:00:00,77.71,77.71,77.67,77.7,1400.0,68.1031,68.1031,68.068,68.0943,1400.0
2014-12-26 11:05:00,77.68,77.7,77.62,77.62,3300.0,68.0768,68.0943,68.0242,68.0242,3300.0
2014-12-26 11:10:00,77.61,77.61,77.59,77.59,2000.0,68.0155,68.0155,67.9979,67.9979,2000.0
2014-12-26 11:15:00,77.59,77.59,77.57,77.57,2000.0,67.9979,67.9979,67.9804,67.9804,2000.0
2014-12-26 11:20:00,77.55,77.57,77.52,77.56,2700.0,67.9629,67.9804,67.9366,67.9716,2700.0
2014-12-26 11:25:00,77.57,77.59,77.55,77.56,3300.0,67.9804,67.9979,67.9629,67.9716,3300.0
2014-12-26 11:30:00,77.56,77.59,77.56,77.59,3700.0,67.9716,67.9979,67.9716,67.9979,3700.0
2014-12-26 11:35:00,77.61,77.64,77.6,77.63,2900.0,68.0155,68.0417,68.0067,68.033,2900.0
2014-12-26 11:40:00,77.62,77.64,77.62,77.64,500.0,68.0242,68.0417,68.0242,68.0417,500.0
2014-12-26 11:45:00,77.64,77.69,77.63,77.69,9100.0,68.0417,68.0856,68.033,68.0856,9100.0
2014-12-26 11:50:00,77.7,77.71,77.69,77.71,2000.0,68.0943,68.1031,68.0856,68.1031,2000.0
2014-12-26 11:55:00,77.72,77.73,77.7,77.71,2800.0,68.1119,68.1206,68.0943,68.1031,2800.0
2014-12-26 12:00:00,77.72,77.76,77.72,77.75,3000.0,68.1119,68.1469,68.1119,68.1381,3000.0
2014-12-26 12:05:00,77.73,77.76,77.73,77.76,3000.0,68.1206,68.1469,68.1206,68.1469,3000.0
2014-12-26 12:10:00,77.74,77.74,77.69,77.71,2400.0,68.1294,68.1294,68.0856,68.1031,2400.0
2014-12-26 12:15:00,77.7,77.7,77.69,77.69,1500.0,68.0943,68.0943,68.0856,68.0856,1500.0
2014-12-26 12:20:00,77.69,77.71,77.67,77.67,1700.0,68.0856,68.1031,68.068,68.068,1700.0
2014-12-26 12:25:00,77.68,77.68,77.62,77.64,2200.0,68.0768,68.0768,68.0242,68.0417,2200.0
2014-12-26 12:30:00,77.66,77.67,77.61,77.62,1600.0,68.0593,68.068,68.0155,68.0242,1600.0
2014-12-26 12:35:00,77.62,77.62,77.56,77.56,1700.0,68.0242,68.0242,67.9716,67.9716,1700.0
2014-12-26 12:40:00,77.58,77.6,77.53,77.53,2100.0,67.9892,68.0067,67.9453,67.9453,2100.0
2014-12-26 12:45:00,77.54,77.54,77.52,77.53,1700.0,67.9541,67.9541,67.9366,67.9453,1700.0
2014-12-26 12:50:00,77.54,77.54,77.49,77.52,6400.0,67.9541,67.9541,67.9103,67.9366,6400.0
2014-12-26 12:55:00,77.53,77.54,77.52,77.54,1300.0,67.9453,67.9541,67.9366,67.9541,1300.0
2014-12-26 13:00:00,77.54,77.55,77.51,77.53,1700.0,67.9541,67.9629,67.9278,67.9453,1700.0
2014-12-26 13:05:00,77.52,77.54,77.51,77.53,3400.0,67.9366,67.9541,67.9278,67.9453,3400.0
2014-12-26 13:10:00,77.52,77.53,77.51,77.53,4000.0,67.9366,67.9453,67.9278,67.9453,4000.0
2014-12-26 13:15:00,77.54,77.56,77.54,77.55,2000.0,67.9541,67.9716,67.9541,67.9629,2000.0
2014-12-26 13:20:00,77.56,77.58,77.56,77.57,800.0,67.9716,67.9892,67.9716,67.9804,800.0
2014-12-26 13:25:00,77.58,77.58,77.53,77.55,2900.0,67.9892,67.9892,67.9453,67.9629,2900.0
2014-12-26 13:30:00,77.56,77.57,77.55,77.57,1200.0,67.9716,67.9804,67.9629,67.9804,1200.0
2014-12-26 13:35:00,77.57,77.58,77.51,77.52,6000.0,67.9804,67.9892,67.9278,67.9366,6000.0
2014-12-26 13:40:00,77.52,77.55,77.52,77.53,1900.0,67.9366,67.9629,67.9366,67.9453,1900.0
2014-12-26 13:45:00,77.52,77.55,77.52,77.53,1500.0,67.9366,67.9629,67.9366,67.9453,1500.0
2014-12-26 13:50:00,77.55,77.56,77.55,77.56,1200.0,67.9629,67.9716,67.9629,67.9716,1200.0
2014-12-26 13:55:00,77.57,77.57,77.54,77.55,1500.0,67.9804,67.9804,67.9541,67.9629,1500.0
2014-12-26 14:00:00,77.56,77.56,77.53,77.53,2700.0,67.9716,67.9716,67.9453,67.9453,2700.0
2014-12-26 14:05:00,77.55,77.58,77.52,77.57,5200.0,67.9629,67.9892,67.9366,67.9804,5200.0
2014-12-26 14:10:00,77.56,77.56,77.54,77.55,1200.0,67.9716,67.9716,67.9541,67.9629,1200.0
2014-12-26 14:15:00,77.53,77.54,77.51,77.51,2000.0,67.9453,67.9541,67.9278,67.9278,2000.0
2014-12-26 14:20:00,77.51,77.54,77.51,77.53,5300.0,67.9278,67.9541,67.9278,67.9453,5300.0
2014-12-26 14:25:00,77.53,77.54,77.5,77.5,9100.0,67.9453,67.9541,67.9191,67.9191,9100.0
2014-12-26 14:30:00,77.52,77.54,77.51,77.54,4000.0,67.9366,67.9541,67.9278,67.9541,4000.0
2014-12-26 14:35:00,77.53,77.53,77.5,77.5,3000.0,67.9453,67.9453,67.9191,67.9191,3000.0
2014-12-26 14:40:00,77.51,77.56,77.51,77.54,2900.0,67.9278,67.9716,67.9278,67.9541,2900.0
2014-12-26 14:45:00,77.55,77.56,77.55,77.56,2300.0,67.9629,67.9716,67.9629,67.9716,2300.0
2014-12-26 14:50:00,77.57,77.58,77.56,77.57,2900.0,67.9804,67.9892,67.9716,67.9804,2900.0
2014-12-26 14:55:00,77.57,77.58,77.56,77.58,2300.0,67.9804,67.9892,67.9716,67.9892,2300.0
2014-12-26 15:00:00,77.59,77.61,77.58,77.58,2800.0,67.9979,68.0155,67.9892,67.9892,2800.0
2014-12-26 15:05:00,77.59,77.61,77.59,77.61,2600.0,67.9979,68.0155,67.9979,68.0155,2600.0
2014-12-26 15:10:00,77.6,77.62,77.59,77.6,6900.0,68.0067,68.0242,67.9979,68.0067,6900.0
2014-12-26 15:15:00,77.59,77.59,77.53,77.54,7600.0,67.9979,67.9979,67.9453,67.9541,7600.0
2014-12-26 15:20:00,77.54,77.54,77.49,77.49,6300.0,67.9541,67.9541,67.9103,67.9103,6300.0
2014-12-26 15:25:00,77.49,77.5,77.48,77.49,5300.0,67.9103,67.9191,67.9015,67.9103,5300.0
2014-12-26 15:30:00,77.49,77.53,77.48,77.51,4900.0,67.9103,67.9453,67.9015,67.9278,4900.0
2014-12-26 15:35:00,77.52,77.53,77.49,77.5,7200.0,67.9366,67.9453,67.9103,67.9191,7200.0
2014-12-26 15:40:00,77.51,77.55,77.51,77.52,6300.0,67.9278,67.9629,67.9278,67.9366,6300.0
2014-12-26 15:45:00,77.52,77.57,77.5,77.5,12200.0,67.9366,67.9804,67.9191,67.9191,12200.0
2014-12-26 15:50:00,77.5,77.52,77.45,77.45,10700.0,67.9191,67.9366,67.8752,67.8752,10700.0
2014-12-26 15:55:00,77.45,77.49,77.43,77.47,14900.0,67.8752,67.9103,67.8577,67.8928,14900.0
2014-12-29 09:30:00,77.26,77.4,76.69,77.26,27800.0,67.7087,67.8314,67.2092,67.7087,27800.0
2014-12-29 09:35:00,77.21,77.52,77.05,77.15,16900.0,67.6649,67.9366,67.5247,67.6123,16900.0
2014-12-29 09:40:00,77.18,77.44,77.18,77.37,11500.0,67.6386,67.8665,67.6386,67.8051,11500.0
2014-12-29 09:45:00,77.32,77.4,77.27,77.32,6300.0,67.7613,67.8314,67.7175,67.7613,6300.0
2014-12-29 09:50:00,77.27,77.3,77.2,77.25,9600.0,67.7175,67.7438,67.6561,67.7,9600.0
2014-12-29 09:55:00,77.24,77.25,77.08,77.09,6900.0,67.6912,67.7,67.551,67.5597,6900.0
2014-12-29 10:00:00,77.14,77.19,77.09,77.11,12200.0,67.6036,67.6474,67.5597,67.5773,12200.0
2014-12-29 10:05:00,77.12,77.21,77.06,77.07,10600.0,67.586,67.6649,67.5334,67.5422,10600.0
2014-12-29 10:10:00,77.07,77.18,77.04,77.18,6000.0,67.5422,67.6386,67.5159,67.6386,6000.0
2014-12-29 10:15:00,77.18,77.18,77.05,77.07,4900.0,67.6386,67.6386,67.5247,67.5422,4900.0
2014-12-29 10:20:00,77.07,77.15,77.06,77.14,7800.0,67.5422,67.6123,67.5334,67.6036,7800.0
2014-12-29 10:25:00,77.13,77.33,77.13,77.3,15400.0,67.5948,67.7701,67.5948,67.7438,15400.0
2014-12-29 10:30:00,77.31,77.45,77.31,77.42,10900.0,67.7525,67.8752,67.7525,67.8489,10900.0
2014-12-29 10:35:00,77.41,77.46,77.39,77.41,4800.0,67.8402,67.884,67.8227,67.8402,4800.0
2014-12-29 10:40:00,77.43,77.45,77.4,77.41,7500.0,67.8577,67.8752,67.8314,67.8402,7500.0
2014-12-29 10:45:00,77.4,77.43,77.39,77.4,5500.0,67.8314,67.8577,67.8227,67.8314,5500.0
2014-12-29 10:50:00,77.41,77.45,77.39,77.43,5800.0,67.8402,67.8752,67.8227,67.8577,5800.0
2014-12-29 10:55:00,77.44,77.44,77.41,77.44,4100.0,67.8665,67.8665,67.8402,67.8665,4100.0
2014-12-29 11:00:00,77.44,77.46,77.42,77.45,3400.0,67.8665,67.884,67.8489,67.8752,3400.0
2014-12-29 11:05:00,77.44,77.46,77.43,77.46,4300.0,67.8665,67.884,67.8577,67.884,4300.0
2014-12-29 11:10:00,77.47,77.49,77.45,77.48,3900.0,67.8928,67.9103,67.8752,67.9015,3900.0
2014-12-29 11:15:00,77.46,77.48,77.43,77.43,5200.0,67.884,67.9015,67.8577,67.8577,5200.0
2014-12-29 11:20:00,77.45,77.46,77.4,77.43,8100.0,67.8752,67.884,67.8314,67.8577,8100.0
2014-12-29 11:25:00,77.42,77.47,77.42,77.47,2800.0,67.8489,67.8928,67.8489,67.8928,2800.0
2014-12-29 11:30:00,77.45,77.47,77.45,77.45,1200.0,67.8752,67.8928,67.8752,67.8752,1200.0
2014-12-29 11:35:00,77.44,77.48,77.43,77.44,4300.0,67.8665,67.9015,67.8577,67.8665,4300.0
2014-12-29 11:40:00,77.46,77.49,77.44,77.48,3400.0,67.884,67.9103,67.8665,67.9015,3400.0
2014-12-29 11:45:00,77.5,77.5,77.45,77.46,4400.0,67.9191,67.9191,67.8752,67.884,4400.0
2014-12-29 11:50:00,77.46,77.51,77.46,77.5,8700.0,67.884,67.9278,67.884,67.9191,8700.0
2014-12-29 11:55:00,77.49,77.52,77.49,77.49,6000.0,67.9103,67.9366,67.9103,67.9103,6000.0
2014-12-29 12:00:00,77.48,77.51,77.47,77.5,3100.0,67.9015,67.9278,67.8928,67.9191,3100.0
2014-12-29 12:05:00,77.48,77.48,77.45,77.46,3600.0,67.9015,67.9015,67.8752,67.884,3600.0
2014-12-29 12:10:00,77.47,77.48,77.45,77.45,4200.0,67.8928,67.9015,67.8752,67.8752,4200.0
2014-12-29 12:15:00,77.46,77.49,77.4,77.48,6300.0,67.884,67.9103,67.8314,67.9015,6300.0
2014-12-29 12:20:00,77.49,77.5,77.48,77.49,1800.0,67.9103,67.9191,67.9015,67.9103,1800.0
2014-12-29 12:25:00,77.48,77.48,77.45,77.45,2300.0,67.9015,67.9015,67.8752,67.8752,2300.0
2014-12-29 12:30:00,77.45,77.46,77.43,77.43,1700.0,67.8752,67.884,67.8577,67.8577,1700.0
2014-12-29 12:35:00,77.42,77.44,77.4,77.42,16700.0,67.8489,67.8665,67.8314,67.8489,16700.0
2014-12-29 12:40:00,77.42,77.44,77.42,77.42,4300.0,67.8489,67.8665,67.8489,67.8489,4300.0
2014-12-29 12:45:00,77.42,77.44,77.42,77.44,12200.0,67.8489,67.8665,67.8489,67.8665,12200.0
2014-12-29 12:50:00,77.45,77.45,77.42,77.42,5000.0,67.8752,67.8752,67.8489,67.8489,5000.0
2014-12-29 12:55:00,77.43,77.43,77.42,77.42,3000.0,67.8577,67.8577,67.8489,67.8489,3000.0
2014-12-29 13:00:00,77.43,77.44,77.42,77.44,8400.0,67.8577,67.8665,67.8489,67.8665,8400.0
2014-12-29 13:05:00,77.43,77.45,77.42,77.43,6800.0,67.8577,67.8752,67.8489,67.8577,6800.0
2014-12-29 13:10:00,77.42,77.47,77.42,77.47,9100.0,67.8489,67.8928,67.8489,67.8928,9100.0
2014-12-29 13:15:00,77.46,77.46,77.43,77.44,4000.0,67.884,67.884,67.8577,67.8665,4000.0
2014-12-29 13:20:00,77.44,77.45,77.41,77.41,6200.0,67.8665,67.8752,67.8402,67.8402,6200.0
2014-12-29 13:25:00,77.42,77.44,77.41,77.42,3700.0,67.8489,67.8665,67.8402,67.8489,3700.0
2014-12-29 13:30:00,77.42,77.45,77.42,77.44,5200.0,67.8489,67.8752,67.8489,67.8665,5200.0
2014-12-29 13:35:00,77.45,77.48,77.45,77.45,2200.0,67.8752,67.9015,67.8752,67.8752,2200.0
2014-12-29 13:40:00,77.45,77.53,77.45,77.49,3400.0,67.8752,67.9453,67.8752,67.9103,3400.0
2014-12-29 13:45:00,77.5,77.57,77.49,77.57,3200.0,67.9191,67.9804,67.9103,67.9804,3200.0
2014-12-29 13:50:00,77.57,77.61,77.55,77.59,4700.0,67.9804,68.0155,67.9629,67.9979,4700.0
2014-12-29 13:55:00,77.59,77.59,77.58,77.59,2200.0,67.9979,67.9979,67.9892,67.9979,2200.0
2014-12-29 14:00:00,77.59,77.63,77.58,77.63,8200.0,67.9979,68.033,67.9892,68.033,8200.0
2014-12-29 14:05:00,77.63,77.68,77.62,77.67,5900.0,68.033,68.0768,68.0242,68.068,5900.0
2014-12-29 14:10:00,77.66,77.68,77.63,77.67,5100.0,68.0593,68.0768,68.033,68.068,5100.0
2014-12-29 14:15:00,77.67,77.68,77.59,77.59,8800.0,68.068,68.0768,67.9979,67.9979,8800.0
2014-12-29 14:20:00,77.59,77.64,77.58,77.63,5300.0,67.9979,68.0417,67.9892,68.033,5300.0
2014-12-29 14:25:00,77.63,77.65,77.58,77.6,7200.0,68.033,68.0505,67.9892,68.0067,7200.0
2014-12-29 14:30:00,77.61,77.63,77.58,77.58,3200.0,68.0155,68.033,67.9892,67.9892,3200.0
2014-12-29 14:35:00,77.58,77.58,77.43,77.43,19200.0,67.9892,67.9892,67.8577,67.8577,19200.0
2014-12-29 14:40:00,77.42,77.44,77.41,77.43,4800.0,67.8489,67.8665,67.8402,67.8577,4800.0
2014-12-29 14:45:00,77.42,77.46,77.42,77.44,5400.0,67.8489,67.884,67.8489,67.8665,5400.0
2014-12-29 14:50:00,77.46,77.46,77.41,77.45,6200.0,67.884,67.884,67.8402,67.8752,6200.0
2014-12-29 14:55:00,77.47,77.54,77.47,77.53,4700.0,67.8928,67.9541,67.8928,67.9453,4700.0
2014-12-29 15:00:00,77.54,77.55,77.48,77.51,11200.0,67.9541,67.9629,67.9015,67.9278,11200.0
2014-12-29 15:05:00,77.5,77.53,77.49,77.53,6200.0,67.9191,67.9453,67.9103,67.9453,6200.0
2014-12-29 15:10:00,77.53,77.53,77.48,77.5,5100.0,67.9453,67.9453,67.9015,67.9191,5100.0
2014-12-29 15:15:00,77.49,77.5,77.48,77.5,3400.0,67.9103,67.9191,67.9015,67.9191,3400.0
2014-12-29 15:20:00,77.5,77.5,77.44,77.48,6600.0,67.9191,67.9191,67.8665,67.9015,6600.0
2014-12-29 15:25:00,77.49,77.51,77.49,77.51,4700.0,67.9103,67.9278,67.9103,67.9278,4700.0
2014-12-29 15:30:00,77.51,77.53,77.46,77.47,9400.0,67.9278,67.9453,67.884,67.8928,9400.0
2014-12-29 15:35:00,77.47,77.48,77.45,77.45,8800.0,67.8928,67.9015,67.8752,67.8752,8800.0
2014-12-29 15:40:00,77.44,77.48,77.43,77.48,12400.0,67.8665,67.9015,67.8577,67.9015,12400.0
2014-12-29 15:45:00,77.48,77.48,77.41,77.42,20900.0,67.9015,67.9015,67.8402,67.8489,20900.0
2014-12-29 15:50:00,77.41,77.43,77.4,77.41,19500.0,67.8402,67.8577,67.8314,67.8402,19500.0
2014-12-29 15:55:00,77.41,77.43,77.4,77.42,102500.0,67.8402,67.8577,67.8314,67.8489,102500.0
2014-12-30 09:30:00,77.34,77.58,77.17,77.58,15900.0,67.7788,67.9892,67.6298,67.9892,15900.0
2014-12-30 09:35:00,77.58,77.61,77.48,77.54,4100.0,67.9892,68.0155,67.9015,67.9541,4100.0
2014-12-30 09:40:00,77.46,77.49,77.41,77.45,7200.0,67.884,67.9103,67.8402,67.8752,7200.0
2014-12-30 09:45:00,77.44,77.51,77.41,77.46,7000.0,67.8665,67.9278,67.8402,67.884,7000.0
2014-12-30 09:50:00,77.46,77.67,77.44,77.67,17700.0,67.884,68.068,67.8665,68.068,17700.0
2014-12-30 09:55:00,77.69,77.69,77.6,77.67,5200.0,68.0856,68.0856,68.0067,68.068,5200.0
2014-12-30 10:00:00,77.66,77.73,77.62,77.71,9700.0,68.0593,68.1206,68.0242,68.1031,9700.0
2014-12-30 10:05:00,77.7,77.7,77.36,77.56,28400.0,68.0943,68.0943,67.7964,67.9716,28400.0
2014-12-30 10:10:00,77.58,77.58,77.43,77.43,3500.0,67.9892,67.9892,67.8577,67.8577,3500.0
2014-12-30 10:15:00,77.47,77.55,77.4,77.49,8700.0,67.8928,67.9629,67.8314,67.9103,8700.0
2014-12-30 10:20:00,77.5,77.5,77.4,77.44,7300.0,67.9191,67.9191,67.8314,67.8665,7300.0
2014-12-30 10:25:00,77.44,77.53,77.41,77.46,8600.0,67.8665,67.9453,67.8402,67.884,8600.0
2014-12-30 10:30:00,77.45,77.46,77.38,77.43,10100.0,67.8752,67.884,67.8139,67.8577,10100.0
2014-12-30 10:35:00,77.43,77.43,77.37,77.4,9800.0,67.8577,67.8577,67.8051,67.8314,9800.0
2014-12-30 10:40:00,77.4,77.49,77.4,77.47,4300.0,67.8314,67.9103,67.8314,67.8928,4300.0
2014-12-30 10:45:00,77.47,77.48,77.42,77.44,1300.0,67.8928,67.9015,67.8489,67.8665,1300.0
2014-12-30 10:50:00,77.44,77.46,77.43,77.46,2300.0,67.8665,67.884,67.8577,67.884,2300.0
2014-12-30 10:55:00,77.44,77.47,77.41,77.44,5000.0,67.8665,67.8928,67.8402,67.8665,5000.0
2014-12-30 11:00:00,77.43,77.47,77.4,77.43,57500.0,67.8577,67.8928,67.8314,67.8577,57500.0
2014-12-30 11:05:00,77.42,77.42,77.32,77.32,6400.0,67.8489,67.8489,67.7613,67.7613,6400.0
2014-12-30 11:10:00,77.31,77.31,77.17,77.17,8300.0,67.7525,67.7525,67.6298,67.6298,8300.0
2014-12-30 11:15:00,77.18,77.2,77.14,77.15,10900.0,67.6386,67.6561,67.6036,67.6123,10900.0
2014-12-30 11:20:00,77.14,77.17,77.11,77.17,7100.0,67.6036,67.6298,67.5773,67.6298,7100.0
2014-12-30 11:25:00,77.17,77.17,77.13,77.14,4800.0,67.6298,67.6298,67.5948,67.6036,4800.0
2014-12-30 11:30:00,77.13,77.13,77.07,77.1,6300.0,67.5948,67.5948,67.5422,67.5685,6300.0
2014-12-30 11:35:00,77.09,77.16,77.09,77.13,6400.0,67.5597,67.6211,67.5597,67.5948,6400.0
2014-12-30 11:40:00,77.14,77.16,77.09,77.09,9200.0,67.6036,67.6211,67.5597,67.5597,9200.0
2014-12-30 11:45:00,77.09,77.13,77.09,77.13,3900.0,67.5597,67.5948,67.5597,67.5948,3900.0
2014-12-30 11:50:00,77.14,77.14,77.06,77.06,5900.0,67.6036,67.6036,67.5334,67.5334,5900.0
2014-12-30 11:55:00,77.07,77.07,76.99,76.99,8000.0,67.5422,67.5422,67.4721,67.4721,8000.0
2014-12-30 12:00:00,77.0,77.07,77.0,77.05,4700.0,67.4809,67.5422,67.4809,67.5247,4700.0
2014-12-30 12:05:00,77.05,77.05,77.01,77.03,2000.0,67.5247,67.5247,67.4896,67.5072,2000.0
2014-12-30 12:10:00,77.02,77.03,77.01,77.03,5400.0,67.4984,67.5072,67.4896,67.5072,5400.0
2014-12-30 12:15:00,77.03,77.03,76.99,77.0,5100.0,67.5072,67.5072,67.4721,67.4809,5100.0
2014-12-30 12:20:00,76.99,77.01,76.97,77.0,5200.0,67.4721,67.4896,67.4546,67.4809,5200.0
2014-12-30 12:25:00,77.01,77.01,76.96,76.98,3700.0,67.4896,67.4896,67.4458,67.4633,3700.0
2014-12-30 12:30:00,76.98,77.06,76.97,77.05,5900.0,67.4633,67.5334,67.4546,67.5247,5900.0
2014-12-30 12:35:00,77.03,77.03,76.99,77.02,3800.0,67.5072,67.5072,67.4721,67.4984,3800.0
2014-12-30 12:40:00,77.01,77.01,76.96,76.98,8400.0,67.4896,67.4896,67.4458,67.4633,8400.0
2014-12-30 12:45:00,76.97,77.04,76.96,77.02,5900.0,67.4546,67.5159,67.4458,67.4984,5900.0
2014-12-30 12:50:00,77.03,77.07,77.02,77.06,3000.0,67.5072,67.5422,67.4984,67.5334,3000.0
2014-12-30 12:55:00,77.06,77.06,77.0,77.01,3800.0,67.5334,67.5334,67.4809,67.4896,3800.0
2014-12-30 13:00:00,77.0,77.0,76.95,76.95,6000.0,67.4809,67.4809,67.437,67.437,6000.0
2014-12-30 13:05:00,76.94,76.94,76.91,76.92,4800.0,67.4283,67.4283,67.402,67.4108,4800.0
2014-12-30 13:10:00,76.93,76.94,76.89,76.94,6100.0,67.4195,67.4283,67.3845,67.4283,6100.0
2014-12-30 13:15:00,76.94,76.96,76.94,76.94,1200.0,67.4283,67.4458,67.4283,67.4283,1200.0
2014-12-30 13:20:00,76.94,76.95,76.88,76.92,6400.0,67.4283,67.437,67.3757,67.4108,6400.0
2014-12-30 13:25:00,76.92,76.92,76.86,76.87,3000.0,67.4108,67.4108,67.3582,67.3669,3000.0
2014-12-30 13:30:00,76.85,76.89,76.8,76.8,23100.0,67.3494,67.3845,67.3056,67.3056,23100.0
2014-12-30 13:35:00,76.8,76.81,76.73,76.74,19300.0,67.3056,67.3144,67.2442,67.253,19300.0
2014-12-30 13:40:00,76.74,76.74,76.65,76.7,9700.0,67.253,67.253,67.1741,67.218,9700.0
2014-12-30 13:45:00,76.69,76.77,76.67,76.77,4300.0,67.2092,67.2793,67.1917,67.2793,4300.0
2014-12-30 13:50:00,76.78,76.81,76.78,76.79,2200.0,67.2881,67.3144,67.2881,67.2968,2200.0
2014-12-30 13:55:00,76.81,76.81,76.74,76.81,10100.0,67.3144,67.3144,67.253,67.3144,10100.0
2014-12-30 14:00:00,76.82,76.89,76.82,76.87,2700.0,67.3231,67.3845,67.3231,67.3669,2700.0
2014-12-30 14:05:00,76.9,76.96,76.89,76.96,5200.0,67.3932,67.4458,67.3845,67.4458,5200.0
2014-12-30 14:10:00,76.99,76.99,76.94,76.95,6900.0,67.4721,67.4721,67.4283,67.437,6900.0
2014-12-30 14:15:00,76.97,76.97,76.91,76.93,7900.0,67.4546,67.4546,67.402,67.4195,7900.0
2014-12-30 14:20:00,76.94,76.99,76.92,76.96,10500.0,67.4283,67.4721,67.4108,67.4458,10500.0
2014-12-30 14:25:00,76.97,77.0,76.96,76.97,16600.0,67.4546,67.4809,67.4458,67.4546,16600.0
2014-12-30 14:30:00,76.98,76.98,76.95,76.95,6500.0,67.4633,67.4633,67.437,67.437,6500.0
2014-12-30 14:35:00,76.96,77.01,76.96,76.99,6800.0,67.4458,67.4896,67.4458,67.4721,6800.0
2014-12-30 14:40:00,77.0,77.01,76.94,76.95,8300.0,67.4809,67.4896,67.4283,67.437,8300.0
2014-12-30 14:45:00,76.95,76.97,76.94,76.96,12700.0,67.437,67.4546,67.4283,67.4458,12700.0
2014-12-30 14:50:00,76.97,77.0,76.96,76.99,7600.0,67.4546,67.4809,67.4458,67.4721,7600.0
2014-12-30 14:55:00,76.99,77.0,76.92,76.98,28900.0,67.4721,67.4809,67.4108,67.4633,28900.0
2014-12-30 15:00:00,76.99,77.04,76.97,77.04,5800.0,67.4721,67.5159,67.4546,67.5159,5800.0
2014-12-30 15:05:00,77.03,77.06,77.02,77.05,7300.0,67.5072,67.5334,67.4984,67.5247,7300.0
2014-12-30 15:10:00,77.04,77.04,77.03,77.03,4900.0,67.5159,67.5159,67.5072,67.5072,4900.0
2014-12-30 15:15:00,77.02,77.03,76.97,77.0,11500.0,67.4984,67.5072,67.4546,67.4809,11500.0
2014-12-30 15:20:00,76.99,76.99,76.96,76.98,3400.0,67.4721,67.4721,67.4458,67.4633,3400.0
2014-12-30 15:25:00,76.97,76.98,76.96,76.97,4800.0,67.4546,67.4633,67.4458,67.4546,4800.0
2014-12-30 15:30:00,76.96,77.01,76.92,77.01,18000.0,67.4458,67.4896,67.4108,67.4896,18000.0
2014-12-30 15:35:00,77.02,77.16,77.02,77.14,48700.0,67.4984,67.6211,67.4984,67.6036,48700.0
2014-12-30 15:40:00,77.15,77.22,77.08,77.19,55100.0,67.6123,67.6737,67.551,67.6474,55100.0
2014-12-30 15:45:00,77.19,77.24,77.09,77.22,67300.0,67.6474,67.6912,67.5597,67.6737,67300.0
2014-12-30 15:50:00,77.22,77.22,77.06,77.13,61500.0,67.6737,67.6737,67.5334,67.5948,61500.0
2014-12-30 15:55:00,77.14,77.27,77.14,77.17,146500.0,67.6036,67.7175,67.6036,67.6298,146500.0
2014-12-31 09:30:00,77.34,77.62,77.27,77.56,23200.0,67.7788,68.0242,67.7175,67.9716,23200.0
2014-12-31 09:35:00,77.56,77.67,77.4,77.49,10400.0,67.9716,68.068,67.8314,67.9103,10400.0
2014-12-31 09:40:00,77.52,77.54,77.45,77.45,7100.0,67.9366,67.9541,67.8752,67.8752,7100.0
2014-12-31 09:45:00,77.45,77.49,77.39,77.41,6200.0,67.8752,67.9103,67.8227,67.8402,6200.0
2014-12-31 09:50:00,77.38,77.4,77.34,77.39,5700.0,67.8139,67.8314,67.7788,67.8227,5700.0
2014-12-31 09:55:00,77.39,77.42,77.38,77.42,9500.0,67.8227,67.8489,67.8139,67.8489,9500.0
2014-12-31 10:00:00,77.39,77.43,77.38,77.4,12200.0,67.8227,67.8577,67.8139,67.8314,12200.0
2014-12-31 10:05:00,77.4,77.4,77.31,77.33,10900.0,67.8314,67.8314,67.7525,67.7701,10900.0
2014-12-31 10:10:00,77.34,77.34,77.23,77.24,2900.0,67.7788,67.7788,67.6824,67.6912,2900.0
2014-12-31 10:15:00,77.26,77.29,77.19,77.2,5300.0,67.7087,67.735,67.6474,67.6561,5300.0
2014-12-31 10:20:00,77.19,77.2,77.17,77.18,2600.0,67.6474,67.6561,67.6298,67.6386,2600.0
2014-12-31 10:25:00,77.18,77.19,77.16,77.16,3400.0,67.6386,67.6474,67.6211,67.6211,3400.0
2014-12-31 10:30:00,77.18,77.21,77.13,77.16,6800.0,67.6386,67.6649,67.5948,67.6211,6800.0
2014-12-31 10:35:00,77.15,77.16,77.13,77.14,3700.0,67.6123,67.6211,67.5948,67.6036,3700.0
2014-12-31 10:40:00,77.14,77.15,77.12,77.13,3600.0,67.6036,67.6123,67.586,67.5948,3600.0
2014-12-31 10:45:00,77.14,77.14,77.11,77.13,4100.0,67.6036,67.6036,67.5773,67.5948,4100.0
2014-12-31 10:50:00,77.13,77.16,77.11,77.15,4300.0,67.5948,67.6211,67.5773,67.6123,4300.0
2014-12-31 10:55:00,77.15,77.16,77.13,77.13,3200.0,67.6123,67.6211,67.5948,67.5948,3200.0
2014-12-31 11:00:00,77.14,77.14,77.1,77.11,4800.0,67.6036,67.6036,67.5685,67.5773,4800.0
2014-12-31 11:05:00,77.11,77.17,77.1,77.17,4100.0,67.5773,67.6298,67.5685,67.6298,4100.0
2014-12-31 11:10:00,77.17,77.2,77.16,77.16,6800.0,67.6298,67.6561,67.6211,67.6211,6800.0
2014-12-31 11:15:00,77.17,77.17,77.14,77.15,3100.0,67.6298,67.6298,67.6036,67.6123,3100.0
2014-12-31 11:20:00,77.16,77.23,77.16,77.22,2400.0,67.6211,67.6824,67.6211,67.6737,2400.0
2014-12-31 11:25:00,77.21,77.21,77.14,77.14,2700.0,67.6649,67.6649,67.6036,67.6036,2700.0
2014-12-31 11:30:00,77.13,77.15,77.11,77.13,3400.0,67.5948,67.6123,67.5773,67.5948,3400.0
2014-12-31 11:35:00,77.14,77.14,77.1,77.11,2700.0,67.6036,67.6036,67.5685,67.5773,2700.0
2014-12-31 11:40:00,77.11,77.12,77.05,77.06,2700.0,67.5773,67.586,67.5247,67.5334,2700.0
2014-12-31 11:45:00,77.06,77.07,77.03,77.03,6100.0,67.5334,67.5422,67.5072,67.5072,6100.0
2014-12-31 11:50:00,77.02,77.03,76.99,77.02,3600.0,67.4984,67.5072,67.4721,67.4984,3600.0
2014-12-31 11:55:00,77.01,77.07,77.0,77.05,5300.0,67.4896,67.5422,67.4809,67.5247,5300.0
2014-12-31 12:00:00,77.07,77.09,76.99,76.99,4700.0,67.5422,67.5597,67.4721,67.4721,4700.0
2014-12-31 12:05:00,77.0,77.05,76.98,77.02,3900.0,67.4809,67.5247,67.4633,67.4984,3900.0
2014-12-31 12:10:00,77.01,77.01,76.98,76.99,1900.0,67.4896,67.4896,67.4633,67.4721,1900.0
2014-12-31 12:15:00,77.0,77.05,77.0,77.04,7200.0,67.4809,67.5247,67.4809,67.5159,7200.0
2014-12-31 12:20:00,77.03,77.04,76.95,76.97,4100.0,67.5072,67.5159,67.437,67.4546,4100.0
2014-12-31 12:25:00,76.96,76.96,76.8,76.87,6200.0,67.4458,67.4458,67.3056,67.3669,6200.0
2014-12-31 12:30:00,76.86,76.93,76.83,76.83,7400.0,67.3582,67.4195,67.3319,67.3319,7400.0
2014-12-31 12:35:00,76.82,76.91,76.82,76.88,3500.0,67.3231,67.402,67.3231,67.3757,3500.0
2014-12-31 12:40:00,76.87,76.93,76.82,76.91,2700.0,67.3669,67.4195,67.3231,67.402,2700.0
2014-12-31 12:45:00,76.92,76.93,76.9,76.91,2000.0,67.4108,67.4195,67.3932,67.402,2000.0
2014-12-31 12:50:00,76.87,76.91,76.83,76.84,6200.0,67.3669,67.402,67.3319,67.3406,6200.0
2014-12-31 12:55:00,76.83,76.86,76.8,76.84,3000.0,67.3319,67.3582,67.3056,67.3406,3000.0
2014-12-31 13:00:00,76.84,76.92,76.83,76.92,2700.0,67.3406,67.4108,67.3319,67.4108,2700.0
2014-12-31 13:05:00,76.94,76.94,76.85,76.85,2600.0,67.4283,67.4283,67.3494,67.3494,2600.0
2014-12-31 13:10:00,76.85,76.85,76.73,76.73,7300.0,67.3494,67.3494,67.2442,67.2442,7300.0
2014-12-31 13:15:00,76.72,76.77,76.72,76.75,2500.0,67.2355,67.2793,67.2355,67.2618,2500.0
2014-12-31 13:20:00,76.76,76.76,76.73,76.73,4700.0,67.2705,67.2705,67.2442,67.2442,4700.0
2014-12-31 13:25:00,76.73,76.75,76.71,76.75,4100.0,67.2442,67.2618,67.2267,67.2618,4100.0
2014-12-31 13:30:00,76.76,76.76,76.73,76.74,9500.0,67.2705,67.2705,67.2442,67.253,9500.0
2014-12-31 13:35:00,76.73,76.73,76.69,76.71,3400.0,67.2442,67.2442,67.2092,67.2267,3400.0
2014-12-31 13:40:00,76.72,76.78,76.72,76.78,3100.0,67.2355,67.2881,67.2355,67.2881,3100.0
2014-12-31 13:45:00,76.77,76.77,76.75,76.76,4700.0,67.2793,67.2793,67.2618,67.2705,4700.0
2014-12-31 13:50:00,76.75,76.75,76.65,76.65,4800.0,67.2618,67.2618,67.1741,67.1741,4800.0
2014-12-31 13:55:00,76.64,76.69,76.62,76.69,5400.0,67.1654,67.2092,67.1478,67.2092,5400.0
2014-12-31 14:00:00,76.7,76.71,76.68,76.69,4400.0,67.218,67.2267,67.2004,67.2092,4400.0
2014-12-31 14:05:00,76.69,76.69,76.6,76.62,9100.0,67.2092,67.2092,67.1303,67.1478,9100.0
2014-12-31 14:10:00,76.62,76.62,76.55,76.56,5900.0,67.1478,67.1478,67.0865,67.0953,5900.0
2014-12-31 14:15:00,76.55,76.56,76.47,76.52,8500.0,67.0865,67.0953,67.0164,67.0602,8500.0
2014-12-31 14:20:00,76.51,76.52,76.45,76.52,4900.0,67.0514,67.0602,66.9989,67.0602,4900.0
2014-12-31 14:25:00,76.53,76.54,76.49,76.5,4300.0,67.069,67.0777,67.0339,67.0427,4300.0
2014-12-31 14:30:00,76.51,76.51,76.48,76.5,3300.0,67.0514,67.0514,67.0251,67.0427,3300.0
2014-12-31 14:35:00,76.49,76.49,76.41,76.41,11900.0,67.0339,67.0339,66.9638,66.9638,11900.0
2014-12-31 14:40:00,76.41,76.44,76.38,76.44,8700.0,66.9638,66.9901,66.9375,66.9901,8700.0
2014-12-31 14:45:00,76.45,76.5,76.43,76.47,4900.0,66.9989,67.0427,66.9813,67.0164,4900.0
2014-12-31 14:50:00,76.47,76.54,76.47,76.52,10100.0,67.0164,67.0777,67.0164,67.0602,10100.0
2014-12-31 14:55:00,76.53,76.54,76.5,76.51,8300.0,67.069,67.0777,67.0427,67.0514,8300.0
2014-12-31 15:00:00,76.52,76.52,76.48,76.51,8100.0,67.0602,67.0602,67.0251,67.0514,8100.0
2014-12-31 15:05:00,76.51,76.54,76.5,76.54,6600.0,67.0514,67.0777,67.0427,67.0777,6600.0
2014-12-31 15:10:00,76.54,76.58,76.49,76.58,9400.0,67.0777,67.1128,67.0339,67.1128,9400.0
2014-12-31 15:15:00,76.58,76.7,76.57,76.69,7700.0,67.1128,67.218,67.104,67.2092,7700.0
2014-12-31 15:20:00,76.68,76.73,76.63,76.7,10500.0,67.2004,67.2442,67.1566,67.218,10500.0
2014-12-31 15:25:00,76.69,76.71,76.62,76.62,8000.0,67.2092,67.2267,67.1478,67.1478,8000.0
2014-12-31 15:30:00,76.63,76.66,76.55,76.58,11700.0,67.1566,67.1829,67.0865,67.1128,11700.0
2014-12-31 15:35:00,76.57,76.63,76.56,76.58,9100.0,67.104,67.1566,67.0953,67.1128,9100.0
2014-12-31 15:40:00,76.57,76.57,76.47,76.5,17600.0,67.104,67.104,67.0164,67.0427,17600.0
2014-12-31 15:45:00,76.49,76.49,76.33,76.33,40300.0,67.0339,67.0339,66.8937,66.8937,40300.0
2014-12-31 15:50:00,76.32,76.33,76.18,76.25,34500.0,66.8849,66.8937,66.7622,66.8236,34500.0
2014-12-31 15:55:00,76.26,76.35,76.19,76.2,63300.0,66.8323,66.9112,66.771,66.7798,63300.0
2015-01-02 09:30:00,76.55,76.73,76.22,76.45,23700.0,67.0865,67.2442,66.7973,66.9989,23700.0
2015-01-02 09:35:00,76.42,76.5,76.14,76.14,6700.0,66.9726,67.0427,66.7272,66.7272,6700.0
2015-01-02 09:40:00,76.11,76.22,76.03,76.03,6900.0,66.7009,66.7973,66.6308,66.6308,6900.0
2015-01-02 09:45:00,76.01,76.17,75.93,76.02,10600.0,66.6133,66.7535,66.5431,66.622,10600.0
2015-01-02 09:50:00,76.0,76.08,75.98,75.98,12700.0,66.6045,66.6746,66.587,66.587,12700.0
2015-01-02 09:55:00,75.95,76.06,75.95,76.02,7900.0,66.5607,66.6571,66.5607,66.622,7900.0
2015-01-02 10:00:00,76.02,76.05,75.89,75.95,15700.0,66.622,66.6483,66.5081,66.5607,15700.0
2015-01-02 10:05:00,75.94,75.94,75.8,75.85,22600.0,66.5519,66.5519,66.4292,66.473,22600.0
2015-01-02 10:10:00,75.85,75.91,75.84,75.9,14300.0,66.473,66.5256,66.4643,66.5169,14300.0
2015-01-02 10:15:00,75.9,75.9,75.72,75.76,12600.0,66.5169,66.5169,66.3591,66.3942,12600.0
2015-01-02 10:20:00,75.75,75.75,75.64,75.67,8800.0,66.3854,66.3854,66.289,66.3153,8800.0
2015-01-02 10:25:00,75.67,75.8,75.65,75.79,8100.0,66.3153,66.4292,66.2978,66.4205,8100.0
2015-01-02 10:30:00,75.78,75.84,75.71,75.77,9700.0,66.4117,66.4643,66.3503,66.4029,9700.0
2015-01-02 10:35:00,75.76,75.76,75.62,75.62,6900.0,66.3942,66.3942,66.2715,66.2715,6900.0
2015-01-02 10:40:00,75.63,75.63,75.43,75.53,11800.0,66.2802,66.2802,66.105,66.1926,11800.0
2015-01-02 10:45:00,75.54,75.65,75.52,75.64,5200.0,66.2014,66.2978,66.1838,66.289,5200.0
2015-01-02 10:50:00,75.62,75.64,75.5,75.59,6400.0,66.2715,66.289,66.1663,66.2452,6400.0
2015-01-02 10:55:00,75.6,75.65,75.56,75.56,7600.0,66.2539,66.2978,66.2189,66.2189,7600.0
2015-01-02 11:00:00,75.57,75.57,75.4,75.43,7400.0,66.2276,66.2276,66.0787,66.105,7400.0
2015-01-02 11:05:00,75.43,75.43,75.35,75.4,8800.0,66.105,66.105,66.0348,66.0787,8800.0
2015-01-02 11:10:00,75.37,75.39,75.26,75.39,4200.0,66.0524,66.0699,65.956,66.0699,4200.0
2015-01-02 11:15:00,75.39,75.44,75.38,75.41,4400.0,66.0699,66.1137,66.0611,66.0874,4400.0
2015-01-02 11:20:00,75.41,75.49,75.36,75.46,6500.0,66.0874,66.1575,66.0436,66.1312,6500.0
2015-01-02 11:25:00,75.48,75.56,75.47,75.51,3500.0,66.1488,66.2189,66.14,66.1751,3500.0
2015-01-02 11:30:00,75.53,75.6,75.45,75.6,9200.0,66.1926,66.2539,66.1225,66.2539,9200.0
2015-01-02 11:35:00,75.59,75.6,75.48,75.51,4100.0,66.2452,66.2539,66.1488,66.1751,4100.0
2015-01-02 11:40:00,75.52,75.54,75.4,75.4,3600.0,66.1838,66.2014,66.0787,66.0787,3600.0
2015-01-02 11:45:00,75.4,75.48,75.35,75.43,6700.0,66.0787,66.1488,66.0348,66.105,6700.0
2015-01-02 11:50:00,75.43,75.45,75.36,75.45,6100.0,66.105,66.1225,66.0436,66.1225,6100.0
2015-01-02 11:55:00,75.45,75.47,75.41,75.43,5500.0,66.1225,66.14,66.0874,66.105,5500.0
2015-01-02 12:00:00,75.42,75.51,75.38,75.5,3700.0,66.0962,66.1751,66.0611,66.1663,3700.0
2015-01-02 12:05:00,75.49,75.58,75.48,75.56,4000.0,66.1575,66.2364,66.1488,66.2189,4000.0
2015-01-02 12:10:00,75.56,75.56,75.44,75.44,5200.0,66.2189,66.2189,66.1137,66.1137,5200.0
2015-01-02 12:15:00,75.43,75.43,75.39,75.39,3000.0,66.105,66.105,66.0699,66.0699,3000.0
2015-01-02 12:20:00,75.41,75.41,75.36,75.4,4800.0,66.0874,66.0874,66.0436,66.0787,4800.0
2015-01-02 12:25:00,75.4,75.42,75.32,75.36,5600.0,66.0787,66.0962,66.0086,66.0436,5600.0
2015-01-02 12:30:00,75.37,75.43,75.3,75.42,3700.0,66.0524,66.105,65.991,66.0962,3700.0
2015-01-02 12:35:00,75.4,75.4,75.33,75.38,3700.0,66.0787,66.0787,66.0173,66.0611,3700.0
2015-01-02 12:40:00,75.4,75.4,75.34,75.35,5900.0,66.0787,66.0787,66.0261,66.0348,5900.0
2015-01-02 12:45:00,75.35,75.36,75.27,75.28,8500.0,66.0348,66.0436,65.9647,65.9735,8500.0
2015-01-02 12:50:00,75.27,75.28,75.26,75.26,4300.0,65.9647,65.9735,65.956,65.956,4300.0
2015-01-02 12:55:00,75.25,75.29,75.2,75.23,15900.0,65.9472,65.9823,65.9034,65.9297,15900.0
2015-01-02 13:00:00,75.25,75.27,75.23,75.26,6900.0,65.9472,65.9647,65.9297,65.956,6900.0
2015-01-02 13:05:00,75.27,75.29,75.24,75.26,7300.0,65.9647,65.9823,65.9384,65.956,7300.0
2015-01-02 13:10:00,75.25,75.25,75.19,75.22,4100.0,65.9472,65.9472,65.8946,65.9209,4100.0
2015-01-02 13:15:00,75.21,75.26,75.19,75.19,3800.0,65.9122,65.956,65.8946,65.8946,3800.0
2015-01-02 13:20:00,75.19,75.29,75.17,75.29,2900.0,65.8946,65.9823,65.8771,65.9823,2900.0
2015-01-02 13:25:00,75.29,75.3,75.08,75.08,2900.0,65.9823,65.991,65.7982,65.7982,2900.0
2015-01-02 13:30:00,75.05,75.1,75.01,75.06,4700.0,65.7719,65.8158,65.7369,65.7807,4700.0
2015-01-02 13:35:00,75.07,75.16,75.07,75.1,3200.0,65.7895,65.8683,65.7895,65.8158,3200.0
2015-01-02 13:40:00,75.09,75.17,75.09,75.14,2500.0,65.807,65.8771,65.807,65.8508,2500.0
2015-01-02 13:45:00,75.13,75.2,75.13,75.17,2200.0,65.842,65.9034,65.842,65.8771,2200.0
2015-01-02 13:50:00,75.16,75.28,75.15,75.24,4600.0,65.8683,65.9735,65.8596,65.9384,4600.0
2015-01-02 13:55:00,75.26,75.31,75.25,75.28,3000.0,65.956,65.9998,65.9472,65.9735,3000.0
2015-01-02 14:00:00,75.31,75.35,75.31,75.31,2700.0,65.9998,66.0348,65.9998,65.9998,2700.0
2015-01-02 14:05:00,75.29,75.34,75.23,75.34,2800.0,65.9823,66.0261,65.9297,66.0261,2800.0
2015-01-02 14:10:00,75.35,75.4,75.35,75.4,4900.0,66.0348,66.0787,66.0348,66.0787,4900.0
2015-01-02 14:15:00,75.4,75.4,75.33,75.33,3200.0,66.0787,66.0787,66.0173,66.0173,3200.0
2015-01-02 14:20:00,75.34,75.43,75.33,75.43,3400.0,66.0261,66.105,66.0173,66.105,3400.0
2015-01-02 14:25:00,75.43,75.51,75.43,75.44,5200.0,66.105,66.1751,66.105,66.1137,5200.0
2015-01-02 14:30:00,75.42,75.45,75.35,75.39,3900.0,66.0962,66.1225,66.0348,66.0699,3900.0
2015-01-02 14:35:00,75.39,75.5,75.39,75.49,4300.0,66.0699,66.1663,66.0699,66.1575,4300.0
2015-01-02 14:40:00,75.49,75.51,75.44,75.5,5400.0,66.1575,66.1751,66.1137,66.1663,5400.0
2015-01-02 14:45:00,75.53,75.53,75.43,75.52,3600.0,66.1926,66.1926,66.105,66.1838,3600.0
2015-01-02 14:50:00,75.52,75.56,75.48,75.48,3500.0,66.1838,66.2189,66.1488,66.1488,3500.0
2015-01-02 14:55:00,75.48,75.52,75.42,75.44,14500.0,66.1488,66.1838,66.0962,66.1137,14500.0
2015-01-02 15:00:00,75.45,75.48,75.39,75.42,6500.0,66.1225,66.1488,66.0699,66.0962,6500.0
2015-01-02 15:05:00,75.41,75.46,75.39,75.41,6500.0,66.0874,66.1312,66.0699,66.0874,6500.0
2015-01-02 15:10:00,75.41,75.41,75.3,75.34,12000.0,66.0874,66.0874,65.991,66.0261,12000.0
2015-01-02 15:15:00,75.33,75.37,75.31,75.32,7800.0,66.0173,66.0524,65.9998,66.0086,7800.0
2015-01-02 15:20:00,75.33,75.45,75.32,75.45,6500.0,66.0173,66.1225,66.0086,66.1225,6500.0
2015-01-02 15:25:00,75.45,75.49,75.45,75.48,7200.0,66.1225,66.1575,66.1225,66.1488,7200.0
2015-01-02 15:30:00,75.48,75.49,75.45,75.48,7800.0,66.1488,66.1575,66.1225,66.1488,7800.0
2015-01-02 15:35:00,75.48,75.6,75.44,75.49,12100.0,66.1488,66.2539,66.1137,66.1575,12100.0
2015-01-02 15:40:00,75.5,75.65,75.5,75.64,23500.0,66.1663,66.2978,66.1663,66.289,23500.0
2015-01-02 15:45:00,75.65,75.72,75.63,75.67,48500.0,66.2978,66.3591,66.2802,66.3153,48500.0
2015-01-02 15:50:00,75.69,75.69,75.59,75.6,30900.0,66.3328,66.3328,66.2452,66.2539,30900.0
2015-01-02 15:55:00,75.61,75.67,75.57,75.57,39300.0,66.2627,66.3153,66.2276,66.2276,39300.0
2015-01-05 09:30:00,75.19,75.24,74.83,75.01,25000.0,65.8946,65.9384,65.5791,65.7369,25000.0
2015-01-05 09:35:00,75.0,75.19,74.99,75.06,35200.0,65.7281,65.8946,65.7194,65.7807,35200.0
2015-01-05 09:40:00,75.02,75.06,74.86,74.94,23700.0,65.7456,65.7807,65.6054,65.6755,23700.0
2015-01-05 09:45:00,74.93,74.97,74.84,74.96,26000.0,65.6668,65.7018,65.5879,65.6931,26000.0
2015-01-05 09:50:00,74.96,74.98,74.89,74.89,13900.0,65.6931,65.7106,65.6317,65.6317,13900.0
2015-01-05 09:55:00,74.89,74.96,74.83,74.83,9600.0,65.6317,65.6931,65.5791,65.5791,9600.0
2015-01-05 10:00:00,74.83,74.98,74.77,74.98,9800.0,65.5791,65.7106,65.5265,65.7106,9800.0
2015-01-05 10:05:00,74.97,74.98,74.9,74.92,8700.0,65.7018,65.7106,65.6405,65.658,8700.0
2015-01-05 10:10:00,74.92,74.98,74.9,74.98,12100.0,65.658,65.7106,65.6405,65.7106,12100.0
2015-01-05 10:15:00,74.98,75.05,74.96,75.01,10100.0,65.7106,65.7719,65.6931,65.7369,10100.0
2015-01-05 10:20:00,75.01,75.07,74.99,75.05,16300.0,65.7369,65.7895,65.7194,65.7719,16300.0
2015-01-05 10:25:00,75.04,75.15,75.03,75.1,28500.0,65.7632,65.8596,65.7544,65.8158,28500.0
2015-01-05 10:30:00,75.1,75.1,74.99,75.04,39200.0,65.8158,65.8158,65.7194,65.7632,39200.0
2015-01-05 10:35:00,75.0,75.07,74.98,75.04,28400.0,65.7281,65.7895,65.7106,65.7632,28400.0
2015-01-05 10:40:00,75.03,75.04,74.89,74.92,20600.0,65.7544,65.7632,65.6317,65.658,20600.0
2015-01-05 10:45:00,74.89,75.16,74.83,75.13,13300.0,65.6317,65.8683,65.5791,65.842,13300.0
2015-01-05 10:50:00,75.1,75.1,74.97,74.98,20100.0,65.8158,65.8158,65.7018,65.7106,20100.0
2015-01-05 10:55:00,74.97,74.97,74.77,74.78,55500.0,65.7018,65.7018,65.5265,65.5353,55500.0
2015-01-05 11:00:00,74.77,74.93,74.74,74.91,18300.0,65.5265,65.6668,65.5003,65.6492,18300.0
2015-01-05 11:05:00,74.92,74.94,74.85,74.9,8000.0,65.658,65.6755,65.5967,65.6405,8000.0
2015-01-05 11:10:00,74.86,74.98,74.81,74.95,7600.0,65.6054,65.7106,65.5616,65.6843,7600.0
2015-01-05 11:15:00,74.93,74.95,74.84,74.84,3900.0,65.6668,65.6843,65.5879,65.5879,3900.0
2015-01-05 11:20:00,74.84,74.92,74.84,74.86,11900.0,65.5879,65.658,65.5879,65.6054,11900.0
2015-01-05 11:25:00,74.86,74.98,74.86,74.92,12700.0,65.6054,65.7106,65.6054,65.658,12700.0
2015-01-05 11:30:00,74.9,74.9,74.83,74.83,4400.0,65.6405,65.6405,65.5791,65.5791,4400.0
2015-01-05 11:35:00,74.84,74.86,74.79,74.84,6900.0,65.5879,65.6054,65.5441,65.5879,6900.0
2015-01-05 11:40:00,74.85,74.97,74.85,74.92,4600.0,65.5967,65.7018,65.5967,65.658,4600.0
2015-01-05 11:45:00,74.94,75.06,74.93,75.0,10100.0,65.6755,65.7807,65.6668,65.7281,10100.0
2015-01-05 11:50:00,75.02,75.03,74.97,74.98,3700.0,65.7456,65.7544,65.7018,65.7106,3700.0
2015-01-05 11:55:00,75.0,75.04,74.98,75.02,6000.0,65.7281,65.7632,65.7106,65.7456,6000.0
2015-01-05 12:00:00,75.03,75.09,74.95,74.95,4300.0,65.7544,65.807,65.6843,65.6843,4300.0
2015-01-05 12:05:00,74.96,75.01,74.96,74.97,5800.0,65.6931,65.7369,65.6931,65.7018,5800.0
2015-01-05 12:10:00,74.96,74.96,74.9,74.94,5100.0,65.6931,65.6931,65.6405,65.6755,5100.0
2015-01-05 12:15:00,74.93,74.93,74.83,74.93,14200.0,65.6668,65.6668,65.5791,65.6668,14200.0
2015-01-05 12:20:00,74.92,74.93,74.8,74.87,8100.0,65.658,65.6668,65.5528,65.6142,8100.0
2015-01-05 12:25:00,74.84,74.88,74.76,74.76,3700.0,65.5879,65.6229,65.5178,65.5178,3700.0
2015-01-05 12:30:00,74.71,74.72,74.66,74.66,8600.0,65.474,65.4827,65.4301,65.4301,8600.0
2015-01-05 12:35:00,74.64,74.77,74.64,74.77,3100.0,65.4126,65.5265,65.4126,65.5265,3100.0
2015-01-05 12:40:00,74.79,74.79,74.69,74.73,22400.0,65.5441,65.5441,65.4564,65.4915,22400.0
2015-01-05 12:45:00,74.73,74.74,74.67,74.67,6200.0,65.4915,65.5003,65.4389,65.4389,6200.0
2015-01-05 12:50:00,74.66,74.68,74.62,74.65,4600.0,65.4301,65.4477,65.3951,65.4214,4600.0
2015-01-05 12:55:00,74.65,74.66,74.56,74.63,7600.0,65.4214,65.4301,65.3425,65.4039,7600.0
2015-01-05 13:00:00,74.64,74.66,74.61,74.63,4800.0,65.4126,65.4301,65.3863,65.4039,4800.0
2015-01-05 13:05:00,74.61,74.68,74.58,74.64,4000.0,65.3863,65.4477,65.36,65.4126,4000.0
2015-01-05 13:10:00,74.64,74.64,74.58,74.61,7200.0,65.4126,65.4126,65.36,65.3863,7200.0
2015-01-05 13:15:00,74.61,74.62,74.59,74.59,4200.0,65.3863,65.3951,65.3688,65.3688,4200.0
2015-01-05 13:20:00,74.61,74.63,74.56,74.57,13300.0,65.3863,65.4039,65.3425,65.3513,13300.0
2015-01-05 13:25:00,74.56,74.58,74.49,74.58,14600.0,65.3425,65.36,65.2812,65.36,14600.0
2015-01-05 13:30:00,74.58,74.73,74.55,74.7,5400.0,65.36,65.4915,65.3337,65.4652,5400.0
2015-01-05 13:35:00,74.76,74.76,74.66,74.66,3500.0,65.5178,65.5178,65.4301,65.4301,3500.0
2015-01-05 13:40:00,74.66,74.7,74.6,74.61,3600.0,65.4301,65.4652,65.3776,65.3863,3600.0
2015-01-05 13:45:00,74.62,74.66,74.62,74.66,3500.0,65.3951,65.4301,65.3951,65.4301,3500.0
2015-01-05 13:50:00,74.66,74.71,74.64,74.67,7500.0,65.4301,65.474,65.4126,65.4389,7500.0
2015-01-05 13:55:00,74.67,74.78,74.66,74.72,18600.0,65.4389,65.5353,65.4301,65.4827,18600.0
2015-01-05 14:00:00,74.72,74.72,74.62,74.63,2500.0,65.4827,65.4827,65.3951,65.4039,2500.0
2015-01-05 14:05:00,74.62,74.76,74.61,74.69,12800.0,65.3951,65.5178,65.3863,65.4564,12800.0
2015-01-05 14:10:00,74.67,74.68,74.63,74.64,2700.0,65.4389,65.4477,65.4039,65.4126,2700.0
2015-01-05 14:15:00,74.65,74.74,74.64,74.66,5300.0,65.4214,65.5003,65.4126,65.4301,5300.0
2015-01-05 14:20:00,74.67,74.69,74.64,74.65,6200.0,65.4389,65.4564,65.4126,65.4214,6200.0
2015-01-05 14:25:00,74.64,74.66,74.58,74.58,5100.0,65.4126,65.4301,65.36,65.36,5100.0
2015-01-05 14:30:00,74.59,74.59,74.54,74.57,8400.0,65.3688,65.3688,65.325,65.3513,8400.0
2015-01-05 14:35:00,74.59,74.66,74.59,74.62,5000.0,65.3688,65.4301,65.3688,65.3951,5000.0
2015-01-05 14:40:00,74.62,74.67,74.56,74.59,7900.0,65.3951,65.4389,65.3425,65.3688,7900.0
2015-01-05 14:45:00,74.59,74.69,74.59,74.65,12200.0,65.3688,65.4564,65.3688,65.4214,12200.0
2015-01-05 14:50:00,74.65,74.66,74.58,74.66,6400.0,65.4214,65.4301,65.36,65.4301,6400.0
2015-01-05 14:55:00,74.66,74.69,74.57,74.58,7400.0,65.4301,65.4564,65.3513,65.36,7400.0
2015-01-05 15:00:00,74.58,74.61,74.54,74.57,9200.0,65.36,65.3863,65.325,65.3513,9200.0
2015-01-05 15:05:00,74.56,74.71,74.56,74.64,9500.0,65.3425,65.474,65.3425,65.4126,9500.0
2015-01-05 15:10:00,74.63,74.76,74.63,74.73,10000.0,65.4039,65.5178,65.4039,65.4915,10000.0
2015-01-05 15:15:00,74.72,74.73,74.68,74.72,8200.0,65.4827,65.4915,65.4477,65.4827,8200.0
2015-01-05 15:20:00,74.71,74.79,74.65,74.77,11700.0,65.474,65.5441,65.4214,65.5265,11700.0
2015-01-05 15:25:00,74.76,74.79,74.71,74.73,8000.0,65.5178,65.5441,65.474,65.4915,8000.0
2015-01-05 15:30:00,74.74,74.82,74.72,74.76,14300.0,65.5003,65.5704,65.4827,65.5178,14300.0
2015-01-05 15:35:00,74.76,74.8,74.72,74.79,22500.0,65.5178,65.5528,65.4827,65.5441,22500.0
2015-01-05 15:40:00,74.78,74.9,74.74,74.76,17600.0,65.5353,65.6405,65.5003,65.5178,17600.0
2015-01-05 15:45:00,74.77,74.85,74.71,74.81,32500.0,65.5265,65.5967,65.474,65.5616,32500.0
2015-01-05 15:50:00,74.8,74.85,74.75,74.79,44800.0,65.5528,65.5967,65.509,65.5441,44800.0
2015-01-05 15:55:00,74.8,74.84,74.6,74.68,57600.0,65.5528,65.5879,65.3776,65.4477,57600.0
2015-01-06 09:30:00,74.68,74.7,74.37,74.37,21600.0,65.4477,65.4652,65.176,65.176,21600.0
2015-01-06 09:35:00,74.42,74.83,74.38,74.61,11600.0,65.2198,65.5791,65.1848,65.3863,11600.0
2015-01-06 09:40:00,74.57,74.63,74.47,74.53,9500.0,65.3513,65.4039,65.2636,65.3162,9500.0
2015-01-06 09:45:00,74.58,74.76,74.58,74.73,7800.0,65.36,65.5178,65.36,65.4915,7800.0
2015-01-06 09:50:00,74.7,74.81,74.66,74.73,7600.0,65.4652,65.5616,65.4301,65.4915,7600.0
2015-01-06 09:55:00,74.73,74.83,74.62,74.64,30300.0,65.4915,65.5791,65.3951,65.4126,30300.0
2015-01-06 10:00:00,74.56,74.58,74.38,74.45,13000.0,65.3425,65.36,65.1848,65.2461,13000.0
2015-01-06 10:05:00,74.46,74.46,74.2,74.23,8400.0,65.2549,65.2549,65.027,65.0533,8400.0
2015-01-06 10:10:00,74.25,74.69,74.25,74.62,12200.0,65.0708,65.4564,65.0708,65.3951,12200.0
2015-01-06 10:15:00,74.61,74.76,74.61,74.62,4500.0,65.3863,65.5178,65.3863,65.3951,4500.0
2015-01-06 10:20:00,74.69,74.7,74.65,74.65,1900.0,65.4564,65.4652,65.4214,65.4214,1900.0
2015-01-06 10:25:00,74.62,74.63,74.53,74.53,4800.0,65.3951,65.4039,65.3162,65.3162,4800.0
2015-01-06 10:30:00,74.53,74.53,74.43,74.45,6300.0,65.3162,65.3162,65.2286,65.2461,6300.0
2015-01-06 10:35:00,74.45,74.45,74.34,74.37,7700.0,65.2461,65.2461,65.1497,65.176,7700.0
2015-01-06 10:40:00,74.38,74.38,74.18,74.22,29100.0,65.1848,65.1848,65.0095,65.0445,29100.0
2015-01-06 10:45:00,74.21,74.24,74.05,74.08,10500.0,65.0358,65.0621,64.8956,64.9218,10500.0
2015-01-06 10:50:00,74.09,74.11,74.05,74.11,3800.0,64.9306,64.9481,64.8956,64.9481,3800.0
2015-01-06 10:55:00,74.12,74.16,74.09,74.12,9100.0,64.9569,64.992,64.9306,64.9569,9100.0
2015-01-06 11:00:00,74.12,74.12,73.92,73.95,12300.0,64.9569,64.9569,64.7816,64.8079,12300.0
2015-01-06 11:05:00,73.95,74.1,73.93,74.07,6500.0,64.8079,64.9394,64.7904,64.9131,6500.0
2015-01-06 11:10:00,74.07,74.25,74.0,74.25,7200.0,64.9131,65.0708,64.8517,65.0708,7200.0
2015-01-06 11:15:00,74.25,74.3,74.12,74.13,14700.0,65.0708,65.1147,64.9569,64.9657,14700.0
2015-01-06 11:20:00,74.15,74.25,74.06,74.2,24600.0,64.9832,65.0708,64.9043,65.027,24600.0
2015-01-06 11:25:00,74.2,74.21,74.14,74.17,6900.0,65.027,65.0358,64.9744,65.0007,6900.0
2015-01-06 11:30:00,74.14,74.17,74.09,74.13,15000.0,64.9744,65.0007,64.9306,64.9657,15000.0
2015-01-06 11:35:00,74.13,74.13,74.03,74.06,12900.0,64.9657,64.9657,64.878,64.9043,12900.0
2015-01-06 11:40:00,74.06,74.1,73.98,73.98,13700.0,64.9043,64.9394,64.8342,64.8342,13700.0
2015-01-06 11:45:00,73.98,74.05,73.97,74.04,6200.0,64.8342,64.8956,64.8254,64.8868,6200.0
2015-01-06 11:50:00,74.04,74.17,73.99,74.11,33200.0,64.8868,65.0007,64.843,64.9481,33200.0
2015-01-06 11:55:00,74.11,74.22,74.11,74.16,15500.0,64.9481,65.0445,64.9481,64.992,15500.0
2015-01-06 12:00:00,74.16,74.16,74.06,74.08,28900.0,64.992,64.992,64.9043,64.9218,28900.0
2015-01-06 12:05:00,74.1,74.1,73.96,74.03,44700.0,64.9394,64.9394,64.8167,64.878,44700.0
2015-01-06 12:10:00,74.04,74.07,73.94,74.06,14600.0,64.8868,64.9131,64.7992,64.9043,14600.0
2015-01-06 12:15:00,74.07,74.11,74.0,74.06,12200.0,64.9131,64.9481,64.8517,64.9043,12200.0
2015-01-06 12:20:00,74.05,74.12,74.03,74.1,11500.0,64.8956,64.9569,64.878,64.9394,11500.0
2015-01-06 12:25:00,74.1,74.19,74.09,74.18,10900.0,64.9394,65.0183,64.9306,65.0095,10900.0
2015-01-06 12:30:00,74.17,74.19,74.11,74.19,12100.0,65.0007,65.0183,64.9481,65.0183,12100.0
2015-01-06 12:35:00,74.19,74.24,74.19,74.23,9800.0,65.0183,65.0621,65.0183,65.0533,9800.0
2015-01-06 12:40:00,74.22,74.27,74.18,74.21,42600.0,65.0445,65.0884,65.0095,65.0358,42600.0
2015-01-06 12:45:00,74.19,74.23,74.14,74.16,15400.0,65.0183,65.0533,64.9744,64.992,15400.0
2015-01-06 12:50:00,74.17,74.27,74.16,74.26,8400.0,65.0007,65.0884,64.992,65.0796,8400.0
2015-01-06 12:55:00,74.25,74.28,74.2,74.21,5600.0,65.0708,65.0971,65.027,65.0358,5600.0
2015-01-06 13:00:00,74.22,74.26,74.07,74.1,10400.0,65.0445,65.0796,64.9131,64.9394,10400.0
2015-01-06 13:05:00,74.11,74.12,73.96,73.98,10500.0,64.9481,64.9569,64.8167,64.8342,10500.0
2015-01-06 13:10:00,74.0,74.05,73.99,74.01,8000.0,64.8517,64.8956,64.843,64.8605,8000.0
2015-01-06 13:15:00,74.01,74.01,73.9,73.9,6200.0,64.8605,64.8605,64.7641,64.7641,6200.0
2015-01-06 13:20:00,73.92,73.93,73.87,73.87,8800.0,64.7816,64.7904,64.7378,64.7378,8800.0
2015-01-06 13:25:00,73.84,73.95,73.81,73.92,9200.0,64.7115,64.8079,64.6852,64.7816,9200.0
2015-01-06 13:30:00,73.91,74.06,73.89,73.91,7500.0,64.7729,64.9043,64.7553,64.7729,7500.0
2015-01-06 13:35:00,73.91,74.06,73.9,74.02,6300.0,64.7729,64.9043,64.7641,64.8693,6300.0
2015-01-06 13:40:00,74.01,74.03,73.92,73.94,5200.0,64.8605,64.878,64.7816,64.7992,5200.0
2015-01-06 13:45:00,73.94,74.05,73.93,74.05,6600.0,64.7992,64.8956,64.7904,64.8956,6600.0
2015-01-06 13:50:00,74.07,74.09,74.02,74.03,11100.0,64.9131,64.9306,64.8693,64.878,11100.0
2015-01-06 13:55:00,74.04,74.14,73.98,74.14,12300.0,64.8868,64.9744,64.8342,64.9744,12300.0
2015-01-06 14:00:00,74.13,74.16,74.07,74.08,6800.0,64.9657,64.992,64.9131,64.9218,6800.0
2015-01-06 14:05:00,74.06,74.12,74.04,74.06,10600.0,64.9043,64.9569,64.8868,64.9043,10600.0
2015-01-06 14:10:00,74.05,74.06,73.99,73.99,12000.0,64.8956,64.9043,64.843,64.843,12000.0
2015-01-06 14:15:00,74.0,74.11,73.99,74.09,13300.0,64.8517,64.9481,64.843,64.9306,13300.0
2015-01-06 14:20:00,74.11,74.19,74.1,74.15,8300.0,64.9481,65.0183,64.9394,64.9832,8300.0
2015-01-06 14:25:00,74.16,74.21,74.11,74.2,9300.0,64.992,65.0358,64.9481,65.027,9300.0
2015-01-06 14:30:00,74.18,74.19,74.13,74.15,6500.0,65.0095,65.0183,64.9657,64.9832,6500.0
2015-01-06 14:35:00,74.17,74.26,74.14,74.21,8700.0,65.0007,65.0796,64.9744,65.0358,8700.0
2015-01-06 14:40:00,74.2,74.3,74.15,74.27,6600.0,65.027,65.1147,64.9832,65.0884,6600.0
2015-01-06 14:45:00,74.27,74.42,74.27,74.34,9000.0,65.0884,65.2198,65.0884,65.1497,9000.0
2015-01-06 14:50:00,74.35,74.42,74.29,74.37,7500.0,65.1585,65.2198,65.1059,65.176,7500.0
2015-01-06 14:55:00,74.36,74.37,74.27,74.29,12000.0,65.1672,65.176,65.0884,65.1059,12000.0
2015-01-06 15:00:00,74.3,74.39,74.25,74.36,23000.0,65.1147,65.1935,65.0708,65.1672,23000.0
2015-01-06 15:05:00,74.36,74.41,74.32,74.36,13600.0,65.1672,65.2111,65.1322,65.1672,13600.0
2015-01-06 15:10:00,74.36,74.43,74.32,74.36,14000.0,65.1672,65.2286,65.1322,65.1672,14000.0
2015-01-06 15:15:00,74.35,74.45,74.34,74.43,12400.0,65.1585,65.2461,65.1497,65.2286,12400.0
2015-01-06 15:20:00,74.43,74.63,74.38,74.48,9600.0,65.2286,65.4039,65.1848,65.2724,9600.0
2015-01-06 15:25:00,74.47,74.54,74.41,74.53,9000.0,65.2636,65.325,65.2111,65.3162,9000.0
2015-01-06 15:30:00,74.54,74.54,74.36,74.36,23900.0,65.325,65.325,65.1672,65.1672,23900.0
2015-01-06 15:35:00,74.35,74.4,74.25,74.25,23500.0,65.1585,65.2023,65.0708,65.0708,23500.0
2015-01-06 15:40:00,74.24,74.31,74.2,74.28,36200.0,65.0621,65.1234,65.027,65.0971,36200.0
2015-01-06 15:45:00,74.29,74.5,74.28,74.37,32800.0,65.1059,65.2899,65.0971,65.176,32800.0
2015-01-06 15:50:00,74.37,74.41,74.16,74.18,45800.0,65.176,65.2111,64.992,65.0095,45800.0
2015-01-06 15:55:00,74.18,74.19,73.97,73.99,95400.0,65.0095,65.0183,64.8254,64.843,95400.0
2015-01-07 09:30:00,74.4,74.63,74.11,74.3,20700.0,65.2023,65.4039,64.9481,65.1147,20700.0
2015-01-07 09:35:00,74.3,74.44,74.28,74.32,5200.0,65.1147,65.2373,65.0971,65.1322,5200.0
2015-01-07 09:40:00,74.29,74.29,73.99,74.1,8200.0,65.1059,65.1059,64.843,64.9394,8200.0
2015-01-07 09:45:00,74.1,74.1,73.95,74.03,5500.0,64.9394,64.9394,64.8079,64.878,5500.0
2015-01-07 09:50:00,74.05,74.11,74.0,74.0,8600.0,64.8956,64.9481,64.8517,64.8517,8600.0
2015-01-07 09:55:00,73.98,73.99,73.92,73.95,6000.0,64.8342,64.843,64.7816,64.8079,6000.0
2015-01-07 10:00:00,73.98,74.07,73.92,73.93,11900.0,64.8342,64.9131,64.7816,64.7904,11900.0
2015-01-07 10:05:00,73.95,74.05,73.95,73.99,33600.0,64.8079,64.8956,64.8079,64.843,33600.0
2015-01-07 10:10:00,74.0,74.07,73.96,74.05,20000.0,64.8517,64.9131,64.8167,64.8956,20000.0
2015-01-07 10:15:00,74.05,74.12,74.03,74.11,10800.0,64.8956,64.9569,64.878,64.9481,10800.0
2015-01-07 10:20:00,74.12,74.19,74.11,74.15,21600.0,64.9569,65.0183,64.9481,64.9832,21600.0
2015-01-07 10:25:00,74.14,74.15,73.93,74.0,36300.0,64.9744,64.9832,64.7904,64.8517,36300.0
2015-01-07 10:30:00,74.0,74.03,73.91,74.03,12400.0,64.8517,64.878,64.7729,64.878,12400.0
2015-01-07 10:35:00,74.03,74.08,74.0,74.01,12900.0,64.878,64.9218,64.8517,64.8605,12900.0
2015-01-07 10:40:00,74.01,74.01,73.95,74.0,17100.0,64.8605,64.8605,64.8079,64.8517,17100.0
2015-01-07 10:45:00,74.0,74.06,73.98,74.06,11300.0,64.8517,64.9043,64.8342,64.9043,11300.0
2015-01-07 10:50:00,74.07,74.2,74.06,74.14,7000.0,64.9131,65.027,64.9043,64.9744,7000.0
2015-01-07 10:55:00,74.14,74.14,74.0,74.01,8700.0,64.9744,64.9744,64.8517,64.8605,8700.0
2015-01-07 11:00:00,74.01,74.1,74.0,74.02,20100.0,64.8605,64.9394,64.8517,64.8693,20100.0
2015-01-07 11:05:00,74.02,74.09,73.93,74.03,45900.0,64.8693,64.9306,64.7904,64.878,45900.0
2015-01-07 11:10:00,74.04,74.07,74.0,74.05,17800.0,64.8868,64.9131,64.8517,64.8956,17800.0
2015-01-07 11:15:00,74.06,74.1,74.01,74.05,12500.0,64.9043,64.9394,64.8605,64.8956,12500.0
2015-01-07 11:20:00,74.04,74.09,73.96,74.03,7900.0,64.8868,64.9306,64.8167,64.878,7900.0
2015-01-07 11:25:00,74.03,74.04,73.99,74.04,11000.0,64.878,64.8868,64.843,64.8868,11000.0
2015-01-07 11:30:00,74.04,74.1,73.99,74.1,7600.0,64.8868,64.9394,64.843,64.9394,7600.0
2015-01-07 11:35:00,74.09,74.09,74.02,74.03,6000.0,64.9306,64.9306,64.8693,64.878,6000.0
2015-01-07 11:40:00,74.03,74.14,74.0,74.14,9900.0,64.878,64.9744,64.8517,64.9744,9900.0
2015-01-07 11:45:00,74.12,74.17,74.05,74.15,7800.0,64.9569,65.0007,64.8956,64.9832,7800.0
2015-01-07 11:50:00,74.16,74.21,74.06,74.21,6000.0,64.992,65.0358,64.9043,65.0358,6000.0
2015-01-07 11:55:00,74.22,74.34,74.22,74.28,12000.0,65.0445,65.1497,65.0445,65.0971,12000.0
2015-01-07 12:00:00,74.28,74.48,74.28,74.29,8600.0,65.0971,65.2724,65.0971,65.1059,8600.0
2015-01-07 12:05:00,74.28,74.58,74.28,74.42,24100.0,65.0971,65.36,65.0971,65.2198,24100.0
2015-01-07 12:10:00,74.4,74.43,74.34,74.35,9900.0,65.2023,65.2286,65.1497,65.1585,9900.0
2015-01-07 12:15:00,74.34,74.36,74.32,74.34,8100.0,65.1497,65.1672,65.1322,65.1497,8100.0
2015-01-07 12:20:00,74.34,74.39,74.32,74.34,7600.0,65.1497,65.1935,65.1322,65.1497,7600.0
2015-01-07 12:25:00,74.33,74.43,74.3,74.37,15400.0,65.1409,65.2286,65.1147,65.176,15400.0
2015-01-07 12:30:00,74.37,74.44,74.35,74.36,7600.0,65.176,65.2373,65.1585,65.1672,7600.0
2015-01-07 12:35:00,74.36,74.39,74.35,74.38,8800.0,65.1672,65.1935,65.1585,65.1848,8800.0
2015-01-07 12:40:00,74.39,74.43,74.33,74.33,11500.0,65.1935,65.2286,65.1409,65.1409,11500.0
2015-01-07 12:45:00,74.33,74.34,74.24,74.26,10200.0,65.1409,65.1497,65.0621,65.0796,10200.0
2015-01-07 12:50:00,74.26,74.3,74.23,74.3,9500.0,65.0796,65.1147,65.0533,65.1147,9500.0
2015-01-07 12:55:00,74.3,74.31,74.23,74.23,10700.0,65.1147,65.1234,65.0533,65.0533,10700.0
2015-01-07 13:00:00,74.23,74.35,74.23,74.25,11900.0,65.0533,65.1585,65.0533,65.0708,11900.0
2015-01-07 13:05:00,74.26,74.27,74.21,74.21,12300.0,65.0796,65.0884,65.0358,65.0358,12300.0
2015-01-07 13:10:00,74.2,74.23,74.14,74.15,14100.0,65.027,65.0533,64.9744,64.9832,14100.0
2015-01-07 13:15:00,74.14,74.18,74.13,74.18,9900.0,64.9744,65.0095,64.9657,65.0095,9900.0
2015-01-07 13:20:00,74.18,74.18,74.05,74.06,21900.0,65.0095,65.0095,64.8956,64.9043,21900.0
2015-01-07 13:25:00,74.06,74.11,74.04,74.07,12700.0,64.9043,64.9481,64.8868,64.9131,12700.0
2015-01-07 13:30:00,74.07,74.11,74.05,74.1,15600.0,64.9131,64.9481,64.8956,64.9394,15600.0
2015-01-07 13:35:00,74.1,74.15,74.08,74.13,10200.0,64.9394,64.9832,64.9218,64.9657,10200.0
2015-01-07 13:40:00,74.13,74.14,74.12,74.12,8700.0,64.9657,64.9744,64.9569,64.9569,8700.0
2015-01-07 13:45:00,74.12,74.15,74.1,74.14,13100.0,64.9569,64.9832,64.9394,64.9744,13100.0
2015-01-07 13:50:00,74.15,74.16,74.11,74.16,8100.0,64.9832,64.992,64.9481,64.992,8100.0
2015-01-07 13:55:00,74.16,74.17,74.11,74.12,9200.0,64.992,65.0007,64.9481,64.9569,9200.0
2015-01-07 14:00:00,74.14,74.36,74.06,74.27,34700.0,64.9744,65.1672,64.9043,65.0884,34700.0
2015-01-07 14:05:00,74.24,74.25,74.15,74.25,8200.0,65.0621,65.0708,64.9832,65.0708,8200.0
2015-01-07 14:10:00,74.26,74.3,74.22,74.25,8200.0,65.0796,65.1147,65.0445,65.0708,8200.0
2015-01-07 14:15:00,74.25,74.28,74.12,74.23,41000.0,65.0708,65.0971,64.9569,65.0533,41000.0
2015-01-07 14:20:00,74.26,74.4,74.23,74.3,10900.0,65.0796,65.2023,65.0533,65.1147,10900.0
2015-01-07 14:25:00,74.3,74.34,74.26,74.26,7300.0,65.1147,65.1497,65.0796,65.0796,7300.0
2015-01-07 14:30:00,74.27,74.36,74.25,74.36,9800.0,65.0884,65.1672,65.0708,65.1672,9800.0
2015-01-07 14:35:00,74.35,74.39,74.29,74.29,7400.0,65.1585,65.1935,65.1059,65.1059,7400.0
2015-01-07 14:40:00,74.28,74.28,74.21,74.22,6700.0,65.0971,65.0971,65.0358,65.0445,6700.0
2015-01-07 14:45:00,74.21,74.27,74.17,74.24,10200.0,65.0358,65.0884,65.0007,65.0621,10200.0
2015-01-07 14:50:00,74.23,74.23,74.13,74.19,11300.0,65.0533,65.0533,64.9657,65.0183,11300.0
2015-01-07 14:55:00,74.18,74.22,74.15,74.18,11100.0,65.0095,65.0445,64.9832,65.0095,11100.0
2015-01-07 15:00:00,74.19,74.21,74.14,74.14,9700.0,65.0183,65.0358,64.9744,64.9744,9700.0
2015-01-07 15:05:00,74.13,74.25,74.13,74.25,44300.0,64.9657,65.0708,64.9657,65.0708,44300.0
2015-01-07 15:10:00,74.25,74.26,74.21,74.25,11700.0,65.0708,65.0796,65.0358,65.0708,11700.0
2015-01-07 15:15:00,74.24,74.29,74.17,74.25,28900.0,65.0621,65.1059,65.0007,65.0708,28900.0
2015-01-07 15:20:00,74.25,74.25,74.2,74.22,19000.0,65.0708,65.0708,65.027,65.0445,19000.0
2015-01-07 15:25:00,74.2,74.23,74.17,74.22,25500.0,65.027,65.0533,65.0007,65.0445,25500.0
2015-01-07 15:30:00,74.22,74.28,74.18,74.24,16000.0,65.0445,65.0971,65.0095,65.0621,16000.0
2015-01-07 15:35:00,74.24,74.25,74.17,74.23,19700.0,65.0621,65.0708,65.0007,65.0533,19700.0
2015-01-07 15:40:00,74.23,74.27,74.21,74.24,31800.0,65.0533,65.0884,65.0358,65.0621,31800.0
2015-01-07 15:45:00,74.24,74.25,74.16,74.22,41900.0,65.0621,65.0708,64.992,65.0445,41900.0
2015-01-07 15:50:00,74.22,74.24,74.19,74.22,40200.0,65.0445,65.0621,65.0183,65.0445,40200.0
2015-01-07 15:55:00,74.23,74.35,74.2,74.33,94500.0,65.0533,65.1585,65.027,65.1409,94500.0
2015-01-08 09:30:00,74.64,74.73,74.42,74.58,19000.0,65.4126,65.4915,65.2198,65.36,19000.0
2015-01-08 09:35:00,74.49,74.63,74.49,74.56,19300.0,65.2812,65.4039,65.2812,65.3425,19300.0
2015-01-08 09:40:00,74.6,74.91,74.6,74.87,31300.0,65.3776,65.6492,65.3776,65.6142,31300.0
2015-01-08 09:45:00,74.88,75.04,74.79,75.03,12800.0,65.6229,65.7632,65.5441,65.7544,12800.0
2015-01-08 09:50:00,75.02,75.13,74.98,75.11,5100.0,65.7456,65.842,65.7106,65.8245,5100.0
2015-01-08 09:55:00,75.12,75.18,75.11,75.17,9500.0,65.8333,65.8859,65.8245,65.8771,9500.0
2015-01-08 10:00:00,75.18,75.31,75.17,75.3,13300.0,65.8859,65.9998,65.8771,65.991,13300.0
2015-01-08 10:05:00,75.3,75.35,75.26,75.35,8700.0,65.991,66.0348,65.956,66.0348,8700.0
2015-01-08 10:10:00,75.37,75.4,75.33,75.4,14000.0,66.0524,66.0787,66.0173,66.0787,14000.0
2015-01-08 10:15:00,75.41,75.42,75.38,75.4,8200.0,66.0874,66.0962,66.0611,66.0787,8200.0
2015-01-08 10:20:00,75.41,75.43,75.39,75.42,6900.0,66.0874,66.105,66.0699,66.0962,6900.0
2015-01-08 10:25:00,75.4,75.44,75.39,75.42,11000.0,66.0787,66.1137,66.0699,66.0962,11000.0
2015-01-08 10:30:00,75.41,75.42,75.38,75.39,18500.0,66.0874,66.0962,66.0611,66.0699,18500.0
2015-01-08 10:35:00,75.38,75.38,75.3,75.31,30100.0,66.0611,66.0611,65.991,65.9998,30100.0
2015-01-08 10:40:00,75.31,75.36,75.28,75.36,11800.0,65.9998,66.0436,65.9735,66.0436,11800.0
2015-01-08 10:45:00,75.36,75.4,75.36,75.37,14500.0,66.0436,66.0787,66.0436,66.0524,14500.0
2015-01-08 10:50:00,75.36,75.38,75.29,75.35,11800.0,66.0436,66.0611,65.9823,66.0348,11800.0
2015-01-08 10:55:00,75.35,75.4,75.34,75.35,8800.0,66.0348,66.0787,66.0261,66.0348,8800.0
2015-01-08 11:00:00,75.34,75.44,75.34,75.38,9100.0,66.0261,66.1137,66.0261,66.0611,9100.0
2015-01-08 11:05:00,75.39,75.44,75.37,75.42,26900.0,66.0699,66.1137,66.0524,66.0962,26900.0
2015-01-08 11:10:00,75.43,75.54,75.43,75.52,20700.0,66.105,66.2014,66.105,66.1838,20700.0
2015-01-08 11:15:00,75.52,75.54,75.51,75.52,9500.0,66.1838,66.2014,66.1751,66.1838,9500.0
2015-01-08 11:20:00,75.53,75.55,75.52,75.53,12200.0,66.1926,66.2101,66.1838,66.1926,12200.0
2015-01-08 11:25:00,75.53,75.54,75.5,75.51,6800.0,66.1926,66.2014,66.1663,66.1751,6800.0
2015-01-08 11:30:00,75.5,75.56,75.5,75.55,7100.0,66.1663,66.2189,66.1663,66.2101,7100.0
2015-01-08 11:35:00,75.55,75.59,75.53,75.59,8900.0,66.2101,66.2452,66.1926,66.2452,8900.0
2015-01-08 11:40:00,75.59,75.6,75.56,75.56,9500.0,66.2452,66.2539,66.2189,66.2189,9500.0
2015-01-08 11:45:00,75.56,75.6,75.53,75.58,8200.0,66.2189,66.2539,66.1926,66.2364,8200.0
2015-01-08 11:50:00,75.57,75.57,75.54,75.57,5400.0,66.2276,66.2276,66.2014,66.2276,5400.0
2015-01-08 11:55:00,75.57,75.6,75.55,75.6,5300.0,66.2276,66.2539,66.2101,66.2539,5300.0
2015-01-08 12:00:00,75.58,75.59,75.53,75.54,7800.0,66.2364,66.2452,66.1926,66.2014,7800.0
2015-01-08 12:05:00,75.52,75.53,75.44,75.44,6600.0,66.1838,66.1926,66.1137,66.1137,6600.0
2015-01-08 12:10:00,75.44,75.45,75.37,75.38,8500.0,66.1137,66.1225,66.0524,66.0611,8500.0
2015-01-08 12:15:00,75.38,75.48,75.37,75.48,9300.0,66.0611,66.1488,66.0524,66.1488,9300.0
2015-01-08 12:20:00,75.48,75.49,75.44,75.47,5700.0,66.1488,66.1575,66.1137,66.14,5700.0
2015-01-08 12:25:00,75.46,75.47,75.45,75.46,6900.0,66.1312,66.14,66.1225,66.1312,6900.0
2015-01-08 12:30:00,75.46,75.58,75.46,75.58,10700.0,66.1312,66.2364,66.1312,66.2364,10700.0
2015-01-08 12:35:00,75.57,75.61,75.57,75.59,5500.0,66.2276,66.2627,66.2276,66.2452,5500.0
2015-01-08 12:40:00,75.59,75.61,75.57,75.58,9700.0,66.2452,66.2627,66.2276,66.2364,9700.0
2015-01-08 12:45:00,75.58,75.58,75.55,75.55,4100.0,66.2364,66.2364,66.2101,66.2101,4100.0
2015-01-08 12:50:00,75.54,75.57,75.54,75.54,5500.0,66.2014,66.2276,66.2014,66.2014,5500.0
2015-01-08 12:55:00,75.52,75.52,75.49,75.5,5500.0,66.1838,66.1838,66.1575,66.1663,5500.0
2015-01-08 13:00:00,75.5,75.54,75.47,75.51,5400.0,66.1663,66.2014,66.14,66.1751,5400.0
2015-01-08 13:05:00,75.5,75.57,75.48,75.56,8000.0,66.1663,66.2276,66.1488,66.2189,8000.0
2015-01-08 13:10:00,75.56,75.56,75.45,75.45,6600.0,66.2189,66.2189,66.1225,66.1225,6600.0
2015-01-08 13:15:00,75.46,75.56,75.45,75.5,7100.0,66.1312,66.2189,66.1225,66.1663,7100.0
2015-01-08 13:20:00,75.48,75.49,75.47,75.47,5200.0,66.1488,66.1575,66.14,66.14,5200.0
2015-01-08 13:25:00,75.46,75.52,75.46,75.47,5700.0,66.1312,66.1838,66.1312,66.14,5700.0
2015-01-08 13:30:00,75.47,75.47,75.41,75.41,9000.0,66.14,66.14,66.0874,66.0874,9000.0
2015-01-08 13:35:00,75.41,75.42,75.38,75.4,7200.0,66.0874,66.0962,66.0611,66.0787,7200.0
2015-01-08 13:40:00,75.39,75.46,75.39,75.45,6400.0,66.0699,66.1312,66.0699,66.1225,6400.0
2015-01-08 13:45:00,75.46,75.48,75.4,75.4,4300.0,66.1312,66.1488,66.0787,66.0787,4300.0
2015-01-08 13:50:00,75.4,75.43,75.38,75.4,5700.0,66.0787,66.105,66.0611,66.0787,5700.0
2015-01-08 13:55:00,75.4,75.41,75.27,75.38,22300.0,66.0787,66.0874,65.9647,66.0611,22300.0
2015-01-08 14:00:00,75.37,75.37,75.28,75.28,3700.0,66.0524,66.0524,65.9735,65.9735,3700.0
2015-01-08 14:05:00,75.27,75.34,75.27,75.34,8000.0,65.9647,66.0261,65.9647,66.0261,8000.0
2015-01-08 14:10:00,75.35,75.35,75.33,75.33,5600.0,66.0348,66.0348,66.0173,66.0173,5600.0
2015-01-08 14:15:00,75.34,75.39,75.32,75.38,8700.0,66.0261,66.0699,66.0086,66.0611,8700.0
2015-01-08 14:20:00,75.39,75.42,75.33,75.33,7800.0,66.0699,66.0962,66.0173,66.0173,7800.0
2015-01-08 14:25:00,75.33,75.38,75.32,75.37,11900.0,66.0173,66.0611,66.0086,66.0524,11900.0
2015-01-08 14:30:00,75.38,75.45,75.37,75.42,9900.0,66.0611,66.1225,66.0524,66.0962,9900.0
2015-01-08 14:35:00,75.43,75.45,75.41,75.45,12900.0,66.105,66.1225,66.0874,66.1225,12900.0
2015-01-08 14:40:00,75.45,75.5,75.44,75.48,16700.0,66.1225,66.1663,66.1137,66.1488,16700.0
2015-01-08 14:45:00,75.48,75.48,75.46,75.47,5200.0,66.1488,66.1488,66.1312,66.14,5200.0
2015-01-08 14:50:00,75.47,75.48,75.45,75.47,14900.0,66.14,66.1488,66.1225,66.14,14900.0
2015-01-08 14:55:00,75.47,75.48,75.44,75.45,11700.0,66.14,66.1488,66.1137,66.1225,11700.0
2015-01-08 15:00:00,75.45,75.49,75.45,75.49,10700.0,66.1225,66.1575,66.1225,66.1575,10700.0
2015-01-08 15:05:00,75.48,75.48,75.42,75.44,18700.0,66.1488,66.1488,66.0962,66.1137,18700.0
2015-01-08 15:10:00,75.44,75.51,75.44,75.49,15300.0,66.1137,66.1751,66.1137,66.1575,15300.0
2015-01-08 15:15:00,75.5,75.51,75.46,75.48,14000.0,66.1663,66.1751,66.1312,66.1488,14000.0
2015-01-08 15:20:00,75.48,75.51,75.47,75.49,14200.0,66.1488,66.1751,66.14,66.1575,14200.0
2015-01-08 15:25:00,75.49,75.5,75.43,75.46,16700.0,66.1575,66.1663,66.105,66.1312,16700.0
2015-01-08 15:30:00,75.45,75.48,75.41,75.41,20900.0,66.1225,66.1488,66.0874,66.0874,20900.0
2015-01-08 15:35:00,75.41,75.41,75.32,75.35,22300.0,66.0874,66.0874,66.0086,66.0348,22300.0
2015-01-08 15:40:00,75.34,75.38,75.28,75.28,21800.0,66.0261,66.0611,65.9735,65.9735,21800.0
2015-01-08 15:45:00,75.29,75.3,75.24,75.28,53200.0,65.9823,65.991,65.9384,65.9735,53200.0
2015-01-08 15:50:00,75.28,75.32,75.27,75.32,38700.0,65.9735,66.0086,65.9647,66.0086,38700.0
2015-01-08 15:55:00,75.31,75.42,75.3,75.4,57200.0,65.9998,66.0962,65.991,66.0787,57200.0
2015-01-09 09:30:00,75.43,75.6,75.16,75.16,13600.0,66.105,66.2539,65.8683,65.8683,13600.0
2015-01-09 09:35:00,75.15,75.18,75.01,75.09,1800.0,65.8596,65.8859,65.7369,65.807,1800.0
2015-01-09 09:40:00,75.03,75.2,75.03,75.17,5100.0,65.7544,65.9034,65.7544,65.8771,5100.0
2015-01-09 09:45:00,75.11,75.14,74.88,74.94,6400.0,65.8245,65.8508,65.6229,65.6755,6400.0
2015-01-09 09:50:00,74.92,75.08,74.91,74.96,4200.0,65.658,65.7982,65.6492,65.6931,4200.0
2015-01-09 09:55:00,74.96,75.02,74.86,74.95,6800.0,65.6931,65.7456,65.6054,65.6843,6800.0
2015-01-09 10:00:00,74.93,74.96,74.87,74.94,3900.0,65.6668,65.6931,65.6142,65.6755,3900.0
2015-01-09 10:05:00,74.92,75.0,74.87,75.0,6200.0,65.658,65.7281,65.6142,65.7281,6200.0
2015-01-09 10:10:00,75.0,75.02,74.96,74.96,3100.0,65.7281,65.7456,65.6931,65.6931,3100.0
2015-01-09 10:15:00,74.97,74.98,74.83,74.91,6200.0,65.7018,65.7106,65.5791,65.6492,6200.0
2015-01-09 10:20:00,74.88,74.88,74.82,74.85,4500.0,65.6229,65.6229,65.5704,65.5967,4500.0
2015-01-09 10:25:00,74.85,74.9,74.8,74.81,13900.0,65.5967,65.6405,65.5528,65.5616,13900.0
2015-01-09 10:30:00,74.83,74.83,74.65,74.73,26100.0,65.5791,65.5791,65.4214,65.4915,26100.0
2015-01-09 10:35:00,74.75,74.82,74.69,74.74,8700.0,65.509,65.5704,65.4564,65.5003,8700.0
2015-01-09 10:40:00,74.73,74.79,74.65,74.79,9300.0,65.4915,65.5441,65.4214,65.5441,9300.0
2015-01-09 10:45:00,74.77,74.91,74.77,74.82,6100.0,65.5265,65.6492,65.5265,65.5704,6100.0
2015-01-09 10:50:00,74.82,75.0,74.82,74.91,5400.0,65.5704,65.7281,65.5704,65.6492,5400.0
2015-01-09 10:55:00,74.92,74.97,74.85,74.93,5300.0,65.658,65.7018,65.5967,65.6668,5300.0
2015-01-09 11:00:00,74.93,74.93,74.84,74.92,11400.0,65.6668,65.6668,65.5879,65.658,11400.0
2015-01-09 11:05:00,74.9,74.98,74.89,74.94,26200.0,65.6405,65.7106,65.6317,65.6755,26200.0
2015-01-09 11:10:00,74.91,74.92,74.8,74.83,10900.0,65.6492,65.658,65.5528,65.5791,10900.0
2015-01-09 11:15:00,74.84,74.86,74.78,74.85,16700.0,65.5879,65.6054,65.5353,65.5967,16700.0
2015-01-09 11:20:00,74.85,74.92,74.79,74.92,10100.0,65.5967,65.658,65.5441,65.658,10100.0
2015-01-09 11:25:00,74.9,74.91,74.85,74.87,5600.0,65.6405,65.6492,65.5967,65.6142,5600.0
2015-01-09 11:30:00,74.88,74.99,74.78,74.97,6700.0,65.6229,65.7194,65.5353,65.7018,6700.0
2015-01-09 11:35:00,74.96,74.99,74.9,74.98,5400.0,65.6931,65.7194,65.6405,65.7106,5400.0
2015-01-09 11:40:00,74.99,75.04,74.95,75.04,4700.0,65.7194,65.7632,65.6843,65.7632,4700.0
2015-01-09 11:45:00,75.05,75.14,75.02,75.12,4600.0,65.7719,65.8508,65.7456,65.8333,4600.0
2015-01-09 11:50:00,75.09,75.14,75.06,75.12,3900.0,65.807,65.8508,65.7807,65.8333,3900.0
2015-01-09 11:55:00,75.09,75.13,75.01,75.13,3700.0,65.807,65.842,65.7369,65.842,3700.0
2015-01-09 12:00:00,75.1,75.11,75.07,75.08,1700.0,65.8158,65.8245,65.7895,65.7982,1700.0
2015-01-09 12:05:00,75.07,75.2,75.06,75.19,9800.0,65.7895,65.9034,65.7807,65.8946,9800.0
2015-01-09 12:10:00,75.19,75.21,75.15,75.21,4100.0,65.8946,65.9122,65.8596,65.9122,4100.0
2015-01-09 12:15:00,75.18,75.2,75.1,75.1,4700.0,65.8859,65.9034,65.8158,65.8158,4700.0
2015-01-09 12:20:00,75.09,75.11,74.97,74.97,5200.0,65.807,65.8245,65.7018,65.7018,5200.0
2015-01-09 12:25:00,74.99,75.0,74.94,75.0,4400.0,65.7194,65.7281,65.6755,65.7281,4400.0
2015-01-09 12:30:00,75.0,75.12,74.91,74.91,8900.0,65.7281,65.8333,65.6492,65.6492,8900.0
2015-01-09 12:35:00,74.88,74.92,74.88,74.91,7500.0,65.6229,65.658,65.6229,65.6492,7500.0
2015-01-09 12:40:00,74.93,74.96,74.89,74.95,8800.0,65.6668,65.6931,65.6317,65.6843,8800.0
2015-01-09 12:45:00,74.96,74.98,74.87,74.9,7000.0,65.6931,65.7106,65.6142,65.6405,7000.0
2015-01-09 12:50:00,74.92,74.94,74.87,74.89,27300.0,65.658,65.6755,65.6142,65.6317,27300.0
2015-01-09 12:55:00,74.89,74.95,74.81,74.81,9200.0,65.6317,65.6843,65.5616,65.5616,9200.0
2015-01-09 13:00:00,74.81,74.89,74.79,74.87,6900.0,65.5616,65.6317,65.5441,65.6142,6900.0
2015-01-09 13:05:00,74.87,74.88,74.8,74.8,5800.0,65.6142,65.6229,65.5528,65.5528,5800.0
2015-01-09 13:10:00,74.81,74.94,74.79,74.93,8800.0,65.5616,65.6755,65.5441,65.6668,8800.0
2015-01-09 13:15:00,74.92,74.96,74.9,74.92,13300.0,65.658,65.6931,65.6405,65.658,13300.0
2015-01-09 13:20:00,74.94,74.96,74.84,74.84,7300.0,65.6755,65.6931,65.5879,65.5879,7300.0
2015-01-09 13:25:00,74.84,74.87,74.8,74.8,11900.0,65.5879,65.6142,65.5528,65.5528,11900.0
2015-01-09 13:30:00,74.81,74.95,74.81,74.87,7500.0,65.5616,65.6843,65.5616,65.6142,7500.0
2015-01-09 13:35:00,74.88,74.9,74.82,74.85,9000.0,65.6229,65.6405,65.5704,65.5967,9000.0
2015-01-09 13:40:00,74.85,74.92,74.8,74.82,10600.0,65.5967,65.658,65.5528,65.5704,10600.0
2015-01-09 13:45:00,74.82,74.97,74.76,74.95,13900.0,65.5704,65.7018,65.5178,65.6843,13900.0
2015-01-09 13:50:00,74.94,75.0,74.89,74.89,5100.0,65.6755,65.7281,65.6317,65.6317,5100.0
2015-01-09 13:55:00,74.9,74.91,74.82,74.87,4600.0,65.6405,65.6492,65.5704,65.6142,4600.0
2015-01-09 14:00:00,74.88,74.89,74.79,74.79,10500.0,65.6229,65.6317,65.5441,65.5441,10500.0
2015-01-09 14:05:00,74.78,74.88,74.78,74.87,7600.0,65.5353,65.6229,65.5353,65.6142,7600.0
2015-01-09 14:10:00,74.87,74.91,74.83,74.87,10800.0,65.6142,65.6492,65.5791,65.6142,10800.0
2015-01-09 14:15:00,74.87,74.89,74.8,74.82,7700.0,65.6142,65.6317,65.5528,65.5704,7700.0
2015-01-09 14:20:00,74.81,74.82,74.76,74.81,5800.0,65.5616,65.5704,65.5178,65.5616,5800.0
2015-01-09 14:25:00,74.8,74.88,74.79,74.82,17800.0,65.5528,65.6229,65.5441,65.5704,17800.0
2015-01-09 14:30:00,74.82,74.89,74.79,74.85,16300.0,65.5704,65.6317,65.5441,65.5967,16300.0
2015-01-09 14:35:00,74.87,74.98,74.84,74.98,6200.0,65.6142,65.7106,65.5879,65.7106,6200.0
2015-01-09 14:40:00,74.98,75.02,74.94,74.95,8300.0,65.7106,65.7456,65.6755,65.6843,8300.0
2015-01-09 14:45:00,74.93,74.94,74.79,74.82,14400.0,65.6668,65.6755,65.5441,65.5704,14400.0
2015-01-09 14:50:00,74.81,74.92,74.79,74.86,17100.0,65.5616,65.658,65.5441,65.6054,17100.0
2015-01-09 14:55:00,74.86,74.86,74.76,74.84,13100.0,65.6054,65.6054,65.5178,65.5879,13100.0
2015-01-09 15:00:00,74.84,74.9,74.82,74.89,19600.0,65.5879,65.6405,65.5704,65.6317,19600.0
2015-01-09 15:05:00,74.9,74.96,74.89,74.91,8900.0,65.6405,65.6931,65.6317,65.6492,8900.0
2015-01-09 15:10:00,74.91,75.05,74.9,75.04,14000.0,65.6492,65.7719,65.6405,65.7632,14000.0
2015-01-09 15:15:00,75.04,75.11,74.97,74.98,19700.0,65.7632,65.8245,65.7018,65.7106,19700.0
2015-01-09 15:20:00,74.98,75.05,74.98,75.01,10000.0,65.7106,65.7719,65.7106,65.7369,10000.0
2015-01-09 15:25:00,75.01,75.01,74.92,74.98,15400.0,65.7369,65.7369,65.658,65.7106,15400.0
2015-01-09 15:30:00,74.97,74.99,74.87,74.96,18800.0,65.7018,65.7194,65.6142,65.6931,18800.0
2015-01-09 15:35:00,74.95,75.02,74.93,74.99,18700.0,65.6843,65.7456,65.6668,65.7194,18700.0
2015-01-09 15:40:00,75.0,75.09,75.0,75.06,20500.0,65.7281,65.807,65.7281,65.7807,20500.0
2015-01-09 15:45:00,75.05,75.09,74.98,75.03,34500.0,65.7719,65.807,65.7106,65.7544,34500.0
2015-01-09 15:50:00,75.03,75.03,74.91,74.97,35700.0,65.7544,65.7544,65.6492,65.7018,35700.0
2015-01-09 15:55:00,74.96,74.97,74.9,74.92,76500.0,65.6931,65.7018,65.6405,65.658,76500.0
2015-01-12 09:30:00,74.73,75.09,74.64,74.71,29600.0,65.4915,65.807,65.4126,65.474,29600.0
2015-01-12 09:35:00,74.69,74.71,74.34,74.44,54200.0,65.4564,65.474,65.1497,65.2373,54200.0
2015-01-12 09:40:00,74.38,74.4,74.04,74.13,34900.0,65.1848,65.2023,64.8868,64.9657,34900.0
2015-01-12 09:45:00,74.13,74.24,74.03,74.16,12200.0,64.9657,65.0621,64.878,64.992,12200.0
2015-01-12 09:50:00,74.15,74.16,74.04,74.09,7200.0,64.9832,64.992,64.8868,64.9306,7200.0
2015-01-12 09:55:00,74.08,74.08,73.91,73.97,7900.0,64.9218,64.9218,64.7729,64.8254,7900.0
2015-01-12 10:00:00,73.98,74.04,73.87,74.01,19800.0,64.8342,64.8868,64.7378,64.8605,19800.0
2015-01-12 10:05:00,73.99,74.01,73.87,73.9,14900.0,64.843,64.8605,64.7378,64.7641,14900.0
2015-01-12 10:10:00,73.9,74.04,73.9,73.93,11200.0,64.7641,64.8868,64.7641,64.7904,11200.0
2015-01-12 10:15:00,73.93,74.1,73.93,74.03,13400.0,64.7904,64.9394,64.7904,64.878,13400.0
2015-01-12 10:20:00,74.03,74.03,73.92,73.95,8400.0,64.878,64.878,64.7816,64.8079,8400.0
2015-01-12 10:25:00,73.94,73.97,73.79,73.8,17400.0,64.7992,64.8254,64.6677,64.6765,17400.0
2015-01-12 10:30:00,73.81,73.83,73.72,73.74,52900.0,64.6852,64.7028,64.6064,64.6239,52900.0
2015-01-12 10:35:00,73.73,73.8,73.7,73.78,24600.0,64.6151,64.6765,64.5888,64.6589,24600.0
2015-01-12 10:40:00,73.78,73.95,73.74,73.78,32400.0,64.6589,64.8079,64.6239,64.6589,32400.0
2015-01-12 10:45:00,73.79,73.83,73.78,73.82,29600.0,64.6677,64.7028,64.6589,64.694,29600.0
2015-01-12 10:50:00,73.81,73.81,73.68,73.69,27100.0,64.6852,64.6852,64.5713,64.5801,27100.0
2015-01-12 10:55:00,73.69,73.7,73.65,73.7,21700.0,64.5801,64.5888,64.545,64.5888,21700.0
2015-01-12 11:00:00,73.72,73.79,73.68,73.78,18700.0,64.6064,64.6677,64.5713,64.6589,18700.0
2015-01-12 11:05:00,73.79,73.82,73.72,73.82,18300.0,64.6677,64.694,64.6064,64.694,18300.0
2015-01-12 11:10:00,73.82,73.85,73.68,73.68,16400.0,64.694,64.7203,64.5713,64.5713,16400.0
2015-01-12 11:15:00,73.66,73.73,73.63,73.73,15800.0,64.5538,64.6151,64.5275,64.6151,15800.0
2015-01-12 11:20:00,73.73,73.84,73.68,73.77,12400.0,64.6151,64.7115,64.5713,64.6502,12400.0
2015-01-12 11:25:00,73.77,73.77,73.67,73.69,20700.0,64.6502,64.6502,64.5625,64.5801,20700.0
2015-01-12 11:30:00,73.69,73.8,73.69,73.76,24700.0,64.5801,64.6765,64.5801,64.6414,24700.0
2015-01-12 11:35:00,73.77,73.83,73.76,73.8,14600.0,64.6502,64.7028,64.6414,64.6765,14600.0
2015-01-12 11:40:00,73.81,73.81,73.75,73.75,19600.0,64.6852,64.6852,64.6326,64.6326,19600.0
2015-01-12 11:45:00,73.75,73.77,73.64,73.65,25600.0,64.6326,64.6502,64.5362,64.545,25600.0
2015-01-12 11:50:00,73.64,73.68,73.56,73.67,13000.0,64.5362,64.5713,64.4661,64.5625,13000.0
2015-01-12 11:55:00,73.64,73.75,73.64,73.7,8500.0,64.5362,64.6326,64.5362,64.5888,8500.0
2015-01-12 12:00:00,73.72,73.78,73.71,73.77,8600.0,64.6064,64.6589,64.5976,64.6502,8600.0
2015-01-12 12:05:00,73.78,73.82,73.77,73.81,15400.0,64.6589,64.694,64.6502,64.6852,15400.0
2015-01-12 12:10:00,73.8,73.85,73.74,73.82,12700.0,64.6765,64.7203,64.6239,64.694,12700.0
2015-01-12 12:15:00,73.82,73.83,73.73,73.82,14300.0,64.694,64.7028,64.6151,64.694,14300.0
2015-01-12 12:20:00,73.85,74.16,73.85,74.04,59900.0,64.7203,64.992,64.7203,64.8868,59900.0
2015-01-12 12:25:00,74.03,74.03,73.94,73.96,4700.0,64.878,64.878,64.7992,64.8167,4700.0
2015-01-12 12:30:00,73.97,74.1,73.95,74.05,14800.0,64.8254,64.9394,64.8079,64.8956,14800.0
2015-01-12 12:35:00,74.04,74.05,73.97,73.98,3800.0,64.8868,64.8956,64.8254,64.8342,3800.0
2015-01-12 12:40:00,73.96,73.98,73.88,73.92,68400.0,64.8167,64.8342,64.7466,64.7816,68400.0
2015-01-12 12:45:00,73.91,73.95,73.84,73.88,25100.0,64.7729,64.8079,64.7115,64.7466,25100.0
2015-01-12 12:50:00,73.85,73.88,73.8,73.85,16000.0,64.7203,64.7466,64.6765,64.7203,16000.0
2015-01-12 12:55:00,73.85,73.93,73.81,73.81,53100.0,64.7203,64.7904,64.6852,64.6852,53100.0
2015-01-12 13:00:00,73.82,73.89,73.82,73.83,16400.0,64.694,64.7553,64.694,64.7028,16400.0
2015-01-12 13:05:00,73.83,73.9,73.79,73.84,9800.0,64.7028,64.7641,64.6677,64.7115,9800.0
2015-01-12 13:10:00,73.83,73.86,73.79,73.86,4900.0,64.7028,64.729,64.6677,64.729,4900.0
2015-01-12 13:15:00,73.85,73.85,73.8,73.8,7700.0,64.7203,64.7203,64.6765,64.6765,7700.0
2015-01-12 13:20:00,73.8,73.82,73.78,73.8,10000.0,64.6765,64.694,64.6589,64.6765,10000.0
2015-01-12 13:25:00,73.79,73.84,73.79,73.79,7800.0,64.6677,64.7115,64.6677,64.6677,7800.0
2015-01-12 13:30:00,73.8,73.89,73.8,73.87,9000.0,64.6765,64.7553,64.6765,64.7378,9000.0
2015-01-12 13:35:00,73.88,73.89,73.87,73.89,4000.0,64.7466,64.7553,64.7378,64.7553,4000.0
2015-01-12 13:40:00,73.89,73.99,73.86,73.9,11500.0,64.7553,64.843,64.729,64.7641,11500.0
2015-01-12 13:45:00,73.91,73.93,73.85,73.86,13900.0,64.7729,64.7904,64.7203,64.729,13900.0
2015-01-12 13:50:00,73.85,73.87,73.8,73.81,11100.0,64.7203,64.7378,64.6765,64.6852,11100.0
2015-01-12 13:55:00,73.8,73.89,73.76,73.76,55200.0,64.6765,64.7553,64.6414,64.6414,55200.0
2015-01-12 14:00:00,73.74,73.75,73.69,73.71,14300.0,64.6239,64.6326,64.5801,64.5976,14300.0
2015-01-12 14:05:00,73.71,73.85,73.7,73.79,13300.0,64.5976,64.7203,64.5888,64.6677,13300.0
2015-01-12 14:10:00,73.81,73.9,73.81,73.84,9100.0,64.6852,64.7641,64.6852,64.7115,9100.0
2015-01-12 14:15:00,73.84,73.85,73.8,73.82,8300.0,64.7115,64.7203,64.6765,64.694,8300.0
2015-01-12 14:20:00,73.82,73.89,73.8,73.86,15100.0,64.694,64.7553,64.6765,64.729,15100.0
2015-01-12 14:25:00,73.86,73.91,73.84,73.9,8600.0,64.729,64.7729,64.7115,64.7641,8600.0
2015-01-12 14:30:00,73.91,73.92,73.84,73.92,7600.0,64.7729,64.7816,64.7115,64.7816,7600.0
2015-01-12 14:35:00,73.92,73.92,73.82,73.82,6100.0,64.7816,64.7816,64.694,64.694,6100.0
2015-01-12 14:40:00,73.83,73.87,73.81,73.82,56200.0,64.7028,64.7378,64.6852,64.694,56200.0
2015-01-12 14:45:00,73.82,73.82,73.72,73.8,24700.0,64.694,64.694,64.6064,64.6765,24700.0
2015-01-12 14:50:00,73.8,73.8,73.72,73.79,8100.0,64.6765,64.6765,64.6064,64.6677,8100.0
2015-01-12 14:55:00,73.82,73.99,73.78,73.94,14100.0,64.694,64.843,64.6589,64.7992,14100.0
2015-01-12 15:00:00,73.94,74.03,73.92,74.0,17000.0,64.7992,64.878,64.7816,64.8517,17000.0
2015-01-12 15:05:00,73.99,74.06,73.95,74.02,14200.0,64.843,64.9043,64.8079,64.8693,14200.0
2015-01-12 15:10:00,74.03,74.06,74.01,74.03,7100.0,64.878,64.9043,64.8605,64.878,7100.0
2015-01-12 15:15:00,74.03,74.14,74.03,74.07,14400.0,64.878,64.9744,64.878,64.9131,14400.0
2015-01-12 15:20:00,74.08,74.1,73.99,74.01,13600.0,64.9218,64.9394,64.843,64.8605,13600.0
2015-01-12 15:25:00,74.03,74.07,73.99,74.05,17700.0,64.878,64.9131,64.843,64.8956,17700.0
2015-01-12 15:30:00,74.06,74.07,73.99,74.0,16900.0,64.9043,64.9131,64.843,64.8517,16900.0
2015-01-12 15:35:00,74.0,74.05,73.98,74.05,50900.0,64.8517,64.8956,64.8342,64.8956,50900.0
2015-01-12 15:40:00,74.04,74.27,74.04,74.24,51600.0,64.8868,65.0884,64.8868,65.0621,51600.0
2015-01-12 15:45:00,74.26,74.49,74.25,74.38,57900.0,65.0796,65.2812,65.0708,65.1848,57900.0
2015-01-12 15:50:00,74.38,74.39,74.27,74.36,42500.0,65.1848,65.1935,65.0884,65.1672,42500.0
2015-01-12 15:55:00,74.37,74.39,74.23,74.27,58900.0,65.176,65.1935,65.0533,65.0884,58900.0
2015-01-13 09:30:00,74.32,74.89,74.14,74.88,52400.0,65.1322,65.6317,64.9744,65.6229,52400.0
2015-01-13 09:35:00,74.89,75.1,74.86,75.02,10900.0,65.6317,65.8158,65.6054,65.7456,10900.0
2015-01-13 09:40:00,75.09,75.47,75.05,75.45,29600.0,65.807,66.14,65.7719,66.1225,29600.0
2015-01-13 09:45:00,75.49,75.71,75.44,75.68,11900.0,66.1575,66.3503,66.1137,66.324,11900.0
2015-01-13 09:50:00,75.68,75.75,75.64,75.71,22500.0,66.324,66.3854,66.289,66.3503,22500.0
2015-01-13 09:55:00,75.74,75.79,75.64,75.69,14900.0,66.3766,66.4205,66.289,66.3328,14900.0
2015-01-13 10:00:00,75.71,75.71,75.52,75.56,17600.0,66.3503,66.3503,66.1838,66.2189,17600.0
2015-01-13 10:05:00,75.55,75.63,75.55,75.63,5600.0,66.2101,66.2802,66.2101,66.2802,5600.0
2015-01-13 10:10:00,75.63,75.64,75.52,75.64,6300.0,66.2802,66.289,66.1838,66.289,6300.0
2015-01-13 10:15:00,75.61,75.61,75.41,75.52,16900.0,66.2627,66.2627,66.0874,66.1838,16900.0
2015-01-13 10:20:00,75.5,75.5,75.4,75.5,11900.0,66.1663,66.1663,66.0787,66.1663,11900.0
2015-01-13 10:25:00,75.49,75.55,75.44,75.5,16500.0,66.1575,66.2101,66.1137,66.1663,16500.0
2015-01-13 10:30:00,75.52,75.63,75.45,75.63,11200.0,66.1838,66.2802,66.1225,66.2802,11200.0
2015-01-13 10:35:00,75.63,75.65,75.6,75.63,11000.0,66.2802,66.2978,66.2539,66.2802,11000.0
2015-01-13 10:40:00,75.65,75.72,75.55,75.55,23400.0,66.2978,66.3591,66.2101,66.2101,23400.0
2015-01-13 10:45:00,75.54,75.64,75.53,75.63,17600.0,66.2014,66.289,66.1926,66.2802,17600.0
2015-01-13 10:50:00,75.63,75.64,75.57,75.57,9700.0,66.2802,66.289,66.2276,66.2276,9700.0
2015-01-13 10:55:00,75.56,75.56,75.4,75.42,10800.0,66.2189,66.2189,66.0787,66.0962,10800.0
2015-01-13 11:00:00,75.44,75.44,75.3,75.34,12400.0,66.1137,66.1137,65.991,66.0261,12400.0
2015-01-13 11:05:00,75.32,75.33,75.22,75.24,12800.0,66.0086,66.0173,65.9209,65.9384,12800.0
2015-01-13 11:10:00,75.24,75.32,75.23,75.32,9900.0,65.9384,66.0086,65.9297,66.0086,9900.0
2015-01-13 11:15:00,75.32,75.32,75.24,75.24,8300.0,66.0086,66.0086,65.9384,65.9384,8300.0
2015-01-13 11:20:00,75.24,75.25,75.14,75.2,7600.0,65.9384,65.9472,65.8508,65.9034,7600.0
2015-01-13 11:25:00,75.21,75.22,75.18,75.21,10600.0,65.9122,65.9209,65.8859,65.9122,10600.0
2015-01-13 11:30:00,75.22,75.34,75.19,75.27,20000.0,65.9209,66.0261,65.8946,65.9647,20000.0
2015-01-13 11:35:00,75.28,75.44,75.28,75.44,10200.0,65.9735,66.1137,65.9735,66.1137,10200.0
2015-01-13 11:40:00,75.45,75.56,75.4,75.55,20500.0,66.1225,66.2189,66.0787,66.2101,20500.0
2015-01-13 11:45:00,75.55,75.64,75.54,75.57,12200.0,66.2101,66.289,66.2014,66.2276,12200.0
2015-01-13 11:50:00,75.58,75.58,75.48,75.5,3900.0,66.2364,66.2364,66.1488,66.1663,3900.0
2015-01-13 11:55:00,75.48,75.51,75.43,75.44,7700.0,66.1488,66.1751,66.105,66.1137,7700.0
2015-01-13 12:00:00,75.43,75.46,75.38,75.41,10000.0,66.105,66.1312,66.0611,66.0874,10000.0
2015-01-13 12:05:00,75.39,75.42,75.33,75.36,7300.0,66.0699,66.0962,66.0173,66.0436,7300.0
2015-01-13 12:10:00,75.36,75.4,75.33,75.4,5500.0,66.0436,66.0787,66.0173,66.0787,5500.0
2015-01-13 12:15:00,75.39,75.39,75.3,75.31,9200.0,66.0699,66.0699,65.991,65.9998,9200.0
2015-01-13 12:20:00,75.28,75.29,75.07,75.08,12600.0,65.9735,65.9823,65.7895,65.7982,12600.0
2015-01-13 12:25:00,75.1,75.15,75.07,75.09,7600.0,65.8158,65.8596,65.7895,65.807,7600.0
2015-01-13 12:30:00,75.09,75.11,75.06,75.06,3900.0,65.807,65.8245,65.7807,65.7807,3900.0
2015-01-13 12:35:00,75.07,75.11,75.03,75.06,5700.0,65.7895,65.8245,65.7544,65.7807,5700.0
2015-01-13 12:40:00,75.08,75.08,75.0,75.04,11100.0,65.7982,65.7982,65.7281,65.7632,11100.0
2015-01-13 12:45:00,75.03,75.13,75.01,75.12,7100.0,65.7544,65.842,65.7369,65.8333,7100.0
2015-01-13 12:50:00,75.15,75.18,75.1,75.11,4200.0,65.8596,65.8859,65.8158,65.8245,4200.0
2015-01-13 12:55:00,75.12,75.14,75.1,75.1,7200.0,65.8333,65.8508,65.8158,65.8158,7200.0
2015-01-13 13:00:00,75.11,75.17,75.11,75.15,2700.0,65.8245,65.8771,65.8245,65.8596,2700.0
2015-01-13 13:05:00,75.15,75.22,75.15,75.16,4800.0,65.8596,65.9209,65.8596,65.8683,4800.0
2015-01-13 13:10:00,75.17,75.17,75.12,75.16,6800.0,65.8771,65.8771,65.8333,65.8683,6800.0
2015-01-13 13:15:00,75.17,75.17,75.1,75.13,3500.0,65.8771,65.8771,65.8158,65.842,3500.0
2015-01-13 13:20:00,75.12,75.12,74.99,75.01,15400.0,65.8333,65.8333,65.7194,65.7369,15400.0
2015-01-13 13:25:00,75.01,75.01,74.85,74.88,8600.0,65.7369,65.7369,65.5967,65.6229,8600.0
2015-01-13 13:30:00,74.88,74.88,74.71,74.77,9600.0,65.6229,65.6229,65.474,65.5265,9600.0
2015-01-13 13:35:00,74.78,74.78,74.65,74.65,7500.0,65.5353,65.5353,65.4214,65.4214,7500.0
2015-01-13 13:40:00,74.67,74.69,74.63,74.65,6500.0,65.4389,65.4564,65.4039,65.4214,6500.0
2015-01-13 13:45:00,74.65,74.75,74.65,74.71,8200.0,65.4214,65.509,65.4214,65.474,8200.0
2015-01-13 13:50:00,74.7,74.7,74.21,74.23,36700.0,65.4652,65.4652,65.0358,65.0533,36700.0
2015-01-13 13:55:00,74.25,74.41,74.25,74.41,12700.0,65.0708,65.2111,65.0708,65.2111,12700.0
2015-01-13 14:00:00,74.4,74.4,74.31,74.37,11500.0,65.2023,65.2023,65.1234,65.176,11500.0
2015-01-13 14:05:00,74.37,74.37,74.1,74.19,44400.0,65.176,65.176,64.9394,65.0183,44400.0
2015-01-13 14:10:00,74.2,74.2,74.04,74.07,19700.0,65.027,65.027,64.8868,64.9131,19700.0
2015-01-13 14:15:00,74.03,74.13,74.03,74.05,24200.0,64.878,64.9657,64.878,64.8956,24200.0
2015-01-13 14:20:00,74.03,74.11,74.03,74.05,11500.0,64.878,64.9481,64.878,64.8956,11500.0
2015-01-13 14:25:00,74.09,74.25,74.08,74.19,10200.0,64.9306,65.0708,64.9218,65.0183,10200.0
2015-01-13 14:30:00,74.2,74.37,74.2,74.34,13700.0,65.027,65.176,65.027,65.1497,13700.0
2015-01-13 14:35:00,74.34,74.44,74.32,74.39,21600.0,65.1497,65.2373,65.1322,65.1935,21600.0
2015-01-13 14:40:00,74.4,74.46,74.33,74.44,12800.0,65.2023,65.2549,65.1409,65.2373,12800.0
2015-01-13 14:45:00,74.44,74.5,74.4,74.42,7300.0,65.2373,65.2899,65.2023,65.2198,7300.0
2015-01-13 14:50:00,74.42,74.51,74.42,74.46,9700.0,65.2198,65.2987,65.2198,65.2549,9700.0
2015-01-13 14:55:00,74.46,74.47,74.35,74.36,39900.0,65.2549,65.2636,65.1585,65.1672,39900.0
2015-01-13 15:00:00,74.37,74.4,74.24,74.31,25300.0,65.176,65.2023,65.0621,65.1234,25300.0
2015-01-13 15:05:00,74.31,74.31,74.18,74.22,8500.0,65.1234,65.1234,65.0095,65.0445,8500.0
2015-01-13 15:10:00,74.2,74.38,74.19,74.37,12600.0,65.027,65.1848,65.0183,65.176,12600.0
2015-01-13 15:15:00,74.37,74.49,74.36,74.41,9500.0,65.176,65.2812,65.1672,65.2111,9500.0
2015-01-13 15:20:00,74.42,74.45,74.35,74.42,8600.0,65.2198,65.2461,65.1585,65.2198,8600.0
2015-01-13 15:25:00,74.41,74.42,74.26,74.27,16000.0,65.2111,65.2198,65.0796,65.0884,16000.0
2015-01-13 15:30:00,74.3,74.5,74.29,74.4,20500.0,65.1147,65.2899,65.1059,65.2023,20500.0
2015-01-13 15:35:00,74.44,74.68,74.42,74.65,20100.0,65.2373,65.4477,65.2198,65.4214,20100.0
2015-01-13 15:40:00,74.66,74.7,74.58,74.59,19800.0,65.4301,65.4652,65.36,65.3688,19800.0
2015-01-13 15:45:00,74.59,74.59,74.45,74.48,38700.0,65.3688,65.3688,65.2461,65.2724,38700.0
2015-01-13 15:50:00,74.47,74.52,74.37,74.46,38200.0,65.2636,65.3075,65.176,65.2549,38200.0
2015-01-13 15:55:00,74.46,74.54,74.44,74.54,47300.0,65.2549,65.325,65.2373,65.325,47300.0
2015-01-14 09:30:00,73.48,74.04,73.03,73.52,48100.0,64.396,64.8868,64.0017,64.4311,48100.0
2015-01-14 09:35:00,73.55,73.75,73.55,73.65,11600.0,64.4574,64.6326,64.4574,64.545,11600.0
2015-01-14 09:40:00,73.66,73.74,73.59,73.7,5200.0,64.5538,64.6239,64.4924,64.5888,5200.0
2015-01-14 09:45:00,73.75,73.9,73.69,73.82,7000.0,64.6326,64.7641,64.5801,64.694,7000.0
2015-01-14 09:50:00,73.83,73.83,73.69,73.72,5100.0,64.7028,64.7028,64.5801,64.6064,5100.0
2015-01-14 09:55:00,73.73,73.78,73.67,73.73,6000.0,64.6151,64.6589,64.5625,64.6151,6000.0
2015-01-14 10:00:00,73.71,73.84,73.63,73.67,8400.0,64.5976,64.7115,64.5275,64.5625,8400.0
2015-01-14 10:05:00,73.68,73.9,73.68,73.81,14700.0,64.5713,64.7641,64.5713,64.6852,14700.0
2015-01-14 10:10:00,73.85,73.87,73.72,73.72,8100.0,64.7203,64.7378,64.6064,64.6064,8100.0
2015-01-14 10:15:00,73.7,73.75,73.61,73.67,6000.0,64.5888,64.6326,64.51,64.5625,6000.0
2015-01-14 10:20:00,73.67,73.76,73.67,73.68,3400.0,64.5625,64.6414,64.5625,64.5713,3400.0
2015-01-14 10:25:00,73.68,73.69,73.54,73.65,23600.0,64.5713,64.5801,64.4486,64.545,23600.0
2015-01-14 10:30:00,73.63,73.63,73.47,73.59,5600.0,64.5275,64.5275,64.3873,64.4924,5600.0
2015-01-14 10:35:00,73.63,73.8,73.56,73.58,28300.0,64.5275,64.6765,64.4661,64.4837,28300.0
2015-01-14 10:40:00,73.58,73.85,73.53,73.82,14700.0,64.4837,64.7203,64.4398,64.694,14700.0
2015-01-14 10:45:00,73.8,73.83,73.74,73.76,15900.0,64.6765,64.7028,64.6239,64.6414,15900.0
2015-01-14 10:50:00,73.75,73.81,73.73,73.73,12400.0,64.6326,64.6852,64.6151,64.6151,12400.0
2015-01-14 10:55:00,73.72,73.87,73.71,73.79,15200.0,64.6064,64.7378,64.5976,64.6677,15200.0
2015-01-14 11:00:00,73.81,73.81,73.72,73.76,10700.0,64.6852,64.6852,64.6064,64.6414,10700.0
2015-01-14 11:05:00,73.78,73.78,73.61,73.69,10500.0,64.6589,64.6589,64.51,64.5801,10500.0
2015-01-14 11:10:00,73.7,73.74,73.67,73.68,4500.0,64.5888,64.6239,64.5625,64.5713,4500.0
2015-01-14 11:15:00,73.63,73.77,73.63,73.71,6600.0,64.5275,64.6502,64.5275,64.5976,6600.0
2015-01-14 11:20:00,73.68,73.73,73.66,73.71,3400.0,64.5713,64.6151,64.5538,64.5976,3400.0
2015-01-14 11:25:00,73.71,73.74,73.68,73.71,7300.0,64.5976,64.6239,64.5713,64.5976,7300.0
2015-01-14 11:30:00,73.71,73.79,73.67,73.71,8200.0,64.5976,64.6677,64.5625,64.5976,8200.0
2015-01-14 11:35:00,73.71,73.8,73.66,73.8,7900.0,64.5976,64.6765,64.5538,64.6765,7900.0
2015-01-14 11:40:00,73.8,73.88,73.8,73.85,4700.0,64.6765,64.7466,64.6765,64.7203,4700.0
2015-01-14 11:45:00,73.85,73.89,73.81,73.82,2700.0,64.7203,64.7553,64.6852,64.694,2700.0
2015-01-14 11:50:00,73.83,73.9,73.71,73.73,3800.0,64.7028,64.7641,64.5976,64.6151,3800.0
2015-01-14 11:55:00,73.76,73.77,73.68,73.71,5600.0,64.6414,64.6502,64.5713,64.5976,5600.0
2015-01-14 12:00:00,73.72,73.77,73.66,73.75,8000.0,64.6064,64.6502,64.5538,64.6326,8000.0
2015-01-14 12:05:00,73.74,73.74,73.52,73.52,11500.0,64.6239,64.6239,64.4311,64.4311,11500.0
2015-01-14 12:10:00,73.51,73.54,73.48,73.52,5100.0,64.4223,64.4486,64.396,64.4311,5100.0
2015-01-14 12:15:00,73.55,73.59,73.49,73.5,11700.0,64.4574,64.4924,64.4048,64.4136,11700.0
2015-01-14 12:20:00,73.5,73.54,73.44,73.49,15900.0,64.4136,64.4486,64.361,64.4048,15900.0
2015-01-14 12:25:00,73.5,73.51,73.47,73.5,8400.0,64.4136,64.4223,64.3873,64.4136,8400.0
2015-01-14 12:30:00,73.49,73.6,73.48,73.55,7200.0,64.4048,64.5012,64.396,64.4574,7200.0
2015-01-14 12:35:00,73.54,73.67,73.54,73.65,4700.0,64.4486,64.5625,64.4486,64.545,4700.0
2015-01-14 12:40:00,73.71,73.76,73.62,73.62,3000.0,64.5976,64.6414,64.5187,64.5187,3000.0
2015-01-14 12:45:00,73.61,73.68,73.53,73.57,5900.0,64.51,64.5713,64.4398,64.4749,5900.0
2015-01-14 12:50:00,73.56,73.57,73.5,73.53,4000.0,64.4661,64.4749,64.4136,64.4398,4000.0
2015-01-14 12:55:00,73.53,73.63,73.52,73.62,4500.0,64.4398,64.5275,64.4311,64.5187,4500.0
2015-01-14 13:00:00,73.62,73.68,73.62,73.64,6500.0,64.5187,64.5713,64.5187,64.5362,6500.0
2015-01-14 13:05:00,73.65,73.67,73.53,73.53,29000.0,64.545,64.5625,64.4398,64.4398,29000.0
2015-01-14 13:10:00,73.53,73.56,73.45,73.48,9500.0,64.4398,64.4661,64.3697,64.396,9500.0
2015-01-14 13:15:00,73.47,73.5,73.44,73.5,11200.0,64.3873,64.4136,64.361,64.4136,11200.0
2015-01-14 13:20:00,73.5,73.55,73.47,73.49,30700.0,64.4136,64.4574,64.3873,64.4048,30700.0
2015-01-14 13:25:00,73.49,73.6,73.49,73.6,3500.0,64.4048,64.5012,64.4048,64.5012,3500.0
2015-01-14 13:30:00,73.58,73.58,73.48,73.51,7300.0,64.4837,64.4837,64.396,64.4223,7300.0
2015-01-14 13:35:00,73.49,73.52,73.47,73.47,4000.0,64.4048,64.4311,64.3873,64.3873,4000.0
2015-01-14 13:40:00,73.47,73.47,73.37,73.37,8700.0,64.3873,64.3873,64.2996,64.2996,8700.0
2015-01-14 13:45:00,73.36,73.48,73.32,73.46,7600.0,64.2909,64.396,64.2558,64.3785,7600.0
2015-01-14 13:50:00,73.47,73.47,73.34,73.36,8900.0,64.3873,64.3873,64.2733,64.2909,8900.0
2015-01-14 13:55:00,73.36,73.55,73.36,73.5,5900.0,64.2909,64.4574,64.2909,64.4136,5900.0
2015-01-14 14:00:00,73.5,73.57,73.46,73.55,6200.0,64.4136,64.4749,64.3785,64.4574,6200.0
2015-01-14 14:05:00,73.56,73.58,73.49,73.49,2500.0,64.4661,64.4837,64.4048,64.4048,2500.0
2015-01-14 14:10:00,73.49,73.69,73.49,73.69,9500.0,64.4048,64.5801,64.4048,64.5801,9500.0
2015-01-14 14:15:00,73.72,73.78,73.68,73.77,5200.0,64.6064,64.6589,64.5713,64.6502,5200.0
2015-01-14 14:20:00,73.83,73.83,73.68,73.69,4900.0,64.7028,64.7028,64.5713,64.5801,4900.0
2015-01-14 14:25:00,73.68,73.76,73.62,73.72,19100.0,64.5713,64.6414,64.5187,64.6064,19100.0
2015-01-14 14:30:00,73.72,73.88,73.7,73.8,17200.0,64.6064,64.7466,64.5888,64.6765,17200.0
2015-01-14 14:35:00,73.83,73.85,73.76,73.81,6400.0,64.7028,64.7203,64.6414,64.6852,6400.0
2015-01-14 14:40:00,73.82,73.89,73.75,73.84,13500.0,64.694,64.7553,64.6326,64.7115,13500.0
2015-01-14 14:45:00,73.84,73.87,73.76,73.82,5400.0,64.7115,64.7378,64.6414,64.694,5400.0
2015-01-14 14:50:00,73.82,73.82,73.65,73.65,8600.0,64.694,64.694,64.545,64.545,8600.0
2015-01-14 14:55:00,73.65,73.69,73.61,73.64,5700.0,64.545,64.5801,64.51,64.5362,5700.0
2015-01-14 15:00:00,73.66,73.76,73.64,73.75,4900.0,64.5538,64.6414,64.5362,64.6326,4900.0
2015-01-14 15:05:00,73.76,73.83,73.71,73.77,12700.0,64.6414,64.7028,64.5976,64.6502,12700.0
2015-01-14 15:10:00,73.77,73.81,73.66,73.8,10200.0,64.6502,64.6852,64.5538,64.6765,10200.0
2015-01-14 15:15:00,73.81,74.11,73.81,74.07,21300.0,64.6852,64.9481,64.6852,64.9131,21300.0
2015-01-14 15:20:00,74.05,74.16,74.05,74.12,13500.0,64.8956,64.992,64.8956,64.9569,13500.0
2015-01-14 15:25:00,74.11,74.21,73.98,74.11,15900.0,64.9481,65.0358,64.8342,64.9481,15900.0
2015-01-14 15:30:00,74.09,74.22,73.92,74.0,28500.0,64.9306,65.0445,64.7816,64.8517,28500.0
2015-01-14 15:35:00,74.0,74.07,73.93,74.04,17100.0,64.8517,64.9131,64.7904,64.8868,17100.0
2015-01-14 15:40:00,74.05,74.19,74.03,74.11,25500.0,64.8956,65.0183,64.878,64.9481,25500.0
2015-01-14 15:45:00,74.11,74.24,74.04,74.16,33000.0,64.9481,65.0621,64.8868,64.992,33000.0
2015-01-14 15:50:00,74.18,74.21,74.13,74.16,34500.0,65.0095,65.0358,64.9657,64.992,34500.0
2015-01-14 15:55:00,74.17,74.21,74.11,74.17,53300.0,65.0007,65.0358,64.9481,65.0007,53300.0
2015-01-15 09:30:00,74.07,74.16,73.77,73.83,43900.0,64.9131,64.992,64.6502,64.7028,43900.0
2015-01-15 09:35:00,73.77,74.01,73.68,73.81,12000.0,64.6502,64.8605,64.5713,64.6852,12000.0
2015-01-15 09:40:00,73.81,73.95,73.79,73.8,14500.0,64.6852,64.8079,64.6677,64.6765,14500.0
2015-01-15 09:45:00,73.8,73.95,73.71,73.71,15600.0,64.6765,64.8079,64.5976,64.5976,15600.0
2015-01-15 09:50:00,73.7,73.86,73.7,73.76,8200.0,64.5888,64.729,64.5888,64.6414,8200.0
2015-01-15 09:55:00,73.76,73.77,73.49,73.66,11900.0,64.6414,64.6502,64.4048,64.5538,11900.0
2015-01-15 10:00:00,73.66,73.71,73.51,73.61,8900.0,64.5538,64.5976,64.4223,64.51,8900.0
2015-01-15 10:05:00,73.59,73.76,73.5,73.67,16700.0,64.4924,64.6414,64.4136,64.5625,16700.0
2015-01-15 10:10:00,73.7,73.71,73.57,73.66,8600.0,64.5888,64.5976,64.4749,64.5538,8600.0
2015-01-15 10:15:00,73.72,73.89,73.72,73.89,4300.0,64.6064,64.7553,64.6064,64.7553,4300.0
2015-01-15 10:20:00,73.91,73.96,73.88,73.96,11700.0,64.7729,64.8167,64.7466,64.8167,11700.0
2015-01-15 10:25:00,73.94,74.02,73.93,74.02,4100.0,64.7992,64.8693,64.7904,64.8693,4100.0
2015-01-15 10:30:00,74.03,74.15,74.02,74.09,10000.0,64.878,64.9832,64.8693,64.9306,10000.0
2015-01-15 10:35:00,74.08,74.14,74.06,74.07,14700.0,64.9218,64.9744,64.9043,64.9131,14700.0
2015-01-15 10:40:00,74.04,74.05,73.96,74.01,5200.0,64.8868,64.8956,64.8167,64.8605,5200.0
2015-01-15 10:45:00,74.01,74.06,73.89,73.89,12400.0,64.8605,64.9043,64.7553,64.7553,12400.0
2015-01-15 10:50:00,73.91,73.95,73.83,73.87,5900.0,64.7729,64.8079,64.7028,64.7378,5900.0
2015-01-15 10:55:00,73.87,73.87,73.72,73.76,6100.0,64.7378,64.7378,64.6064,64.6414,6100.0
2015-01-15 11:00:00,73.76,73.82,73.74,73.76,5400.0,64.6414,64.694,64.6239,64.6414,5400.0
2015-01-15 11:05:00,73.76,73.77,73.69,73.73,6700.0,64.6414,64.6502,64.5801,64.6151,6700.0
2015-01-15 11:10:00,73.73,73.84,73.73,73.84,10500.0,64.6151,64.7115,64.6151,64.7115,10500.0
2015-01-15 11:15:00,73.85,73.87,73.72,73.73,14300.0,64.7203,64.7378,64.6064,64.6151,14300.0
2015-01-15 11:20:00,73.7,73.7,73.64,73.64,5200.0,64.5888,64.5888,64.5362,64.5362,5200.0
2015-01-15 11:25:00,73.62,73.65,73.59,73.61,11800.0,64.5187,64.545,64.4924,64.51,11800.0
2015-01-15 11:30:00,73.62,73.73,73.56,73.73,10900.0,64.5187,64.6151,64.4661,64.6151,10900.0
2015-01-15 11:35:00,73.71,73.71,73.49,73.54,7600.0,64.5976,64.5976,64.4048,64.4486,7600.0
2015-01-15 11:40:00,73.54,73.75,73.49,73.75,9200.0,64.4486,64.6326,64.4048,64.6326,9200.0
2015-01-15 11:45:00,73.74,73.78,73.69,73.69,6000.0,64.6239,64.6589,64.5801,64.5801,6000.0
2015-01-15 11:50:00,73.69,73.69,73.58,73.62,7800.0,64.5801,64.5801,64.4837,64.5187,7800.0
2015-01-15 11:55:00,73.61,73.61,73.54,73.59,5100.0,64.51,64.51,64.4486,64.4924,5100.0
2015-01-15 12:00:00,73.6,73.67,73.58,73.64,16800.0,64.5012,64.5625,64.4837,64.5362,16800.0
2015-01-15 12:05:00,73.63,73.73,73.58,73.69,7100.0,64.5275,64.6151,64.4837,64.5801,7100.0
2015-01-15 12:10:00,73.69,73.8,73.68,73.72,5400.0,64.5801,64.6765,64.5713,64.6064,5400.0
2015-01-15 12:15:00,73.73,73.73,73.59,73.59,5000.0,64.6151,64.6151,64.4924,64.4924,5000.0
2015-01-15 12:20:00,73.59,73.63,73.54,73.54,6800.0,64.4924,64.5275,64.4486,64.4486,6800.0
2015-01-15 12:25:00,73.56,73.66,73.56,73.63,13100.0,64.4661,64.5538,64.4661,64.5275,13100.0
2015-01-15 12:30:00,73.61,73.63,73.53,73.62,5900.0,64.51,64.5275,64.4398,64.5187,5900.0
2015-01-15 12:35:00,73.62,73.63,73.5,73.59,5800.0,64.5187,64.5275,64.4136,64.4924,5800.0
2015-01-15 12:40:00,73.56,73.59,73.5,73.51,12100.0,64.4661,64.4924,64.4136,64.4223,12100.0
2015-01-15 12:45:00,73.5,73.52,73.44,73.49,19500.0,64.4136,64.4311,64.361,64.4048,19500.0
2015-01-15 12:50:00,73.49,73.55,73.43,73.54,7000.0,64.4048,64.4574,64.3522,64.4486,7000.0
2015-01-15 12:55:00,73.54,73.58,73.5,73.53,3200.0,64.4486,64.4837,64.4136,64.4398,3200.0
2015-01-15 13:00:00,73.52,73.61,73.47,73.57,17200.0,64.4311,64.51,64.3873,64.4749,17200.0
2015-01-15 13:05:00,73.6,73.65,73.6,73.63,11800.0,64.5012,64.545,64.5012,64.5275,11800.0
2015-01-15 13:10:00,73.63,73.69,73.61,73.66,19500.0,64.5275,64.5801,64.51,64.5538,19500.0
2015-01-15 13:15:00,73.68,73.72,73.67,73.68,13000.0,64.5713,64.6064,64.5625,64.5713,13000.0
2015-01-15 13:20:00,73.68,73.69,73.64,73.65,9500.0,64.5713,64.5801,64.5362,64.545,9500.0
2015-01-15 13:25:00,73.65,73.67,73.54,73.55,11600.0,64.545,64.5625,64.4486,64.4574,11600.0
2015-01-15 13:30:00,73.53,73.54,73.5,73.52,8700.0,64.4398,64.4486,64.4136,64.4311,8700.0
2015-01-15 13:35:00,73.51,73.63,73.49,73.54,110000.0,64.4223,64.5275,64.4048,64.4486,110000.0
2015-01-15 13:40:00,73.55,73.64,73.55,73.63,11500.0,64.4574,64.5362,64.4574,64.5275,11500.0
2015-01-15 13:45:00,73.63,73.74,73.62,73.72,15900.0,64.5275,64.6239,64.5187,64.6064,15900.0
2015-01-15 13:50:00,73.72,73.9,73.72,73.9,15200.0,64.6064,64.7641,64.6064,64.7641,15200.0
2015-01-15 13:55:00,73.9,73.92,73.88,73.89,19200.0,64.7641,64.7816,64.7466,64.7553,19200.0
2015-01-15 14:00:00,73.88,73.95,73.83,73.92,18100.0,64.7466,64.8079,64.7028,64.7816,18100.0
2015-01-15 14:05:00,73.93,74.0,73.9,73.99,18500.0,64.7904,64.8517,64.7641,64.843,18500.0
2015-01-15 14:10:00,73.98,73.99,73.91,73.97,11500.0,64.8342,64.843,64.7729,64.8254,11500.0
2015-01-15 14:15:00,73.98,74.05,73.98,74.03,15900.0,64.8342,64.8956,64.8342,64.878,15900.0
2015-01-15 14:20:00,74.02,74.03,73.88,73.9,11500.0,64.8693,64.878,64.7466,64.7641,11500.0
2015-01-15 14:25:00,73.91,73.95,73.89,73.94,8100.0,64.7729,64.8079,64.7553,64.7992,8100.0
2015-01-15 14:30:00,73.94,74.02,73.92,74.02,14100.0,64.7992,64.8693,64.7816,64.8693,14100.0
2015-01-15 14:35:00,74.04,74.06,73.95,73.97,14600.0,64.8868,64.9043,64.8079,64.8254,14600.0
2015-01-15 14:40:00,73.98,73.99,73.93,73.95,9700.0,64.8342,64.843,64.7904,64.8079,9700.0
2015-01-15 14:45:00,73.94,74.0,73.93,73.95,43400.0,64.7992,64.8517,64.7904,64.8079,43400.0
2015-01-15 14:50:00,73.94,74.0,73.94,74.0,20000.0,64.7992,64.8517,64.7992,64.8517,20000.0
2015-01-15 14:55:00,73.99,74.17,73.97,74.13,20500.0,64.843,65.0007,64.8254,64.9657,20500.0
2015-01-15 15:00:00,74.12,74.14,74.06,74.09,17600.0,64.9569,64.9744,64.9043,64.9306,17600.0
2015-01-15 15:05:00,74.08,74.09,73.94,73.94,23400.0,64.9218,64.9306,64.7992,64.7992,23400.0
2015-01-15 15:10:00,73.93,73.93,73.8,73.82,29900.0,64.7904,64.7904,64.6765,64.694,29900.0
2015-01-15 15:15:00,73.81,73.85,73.73,73.77,26700.0,64.6852,64.7203,64.6151,64.6502,26700.0
2015-01-15 15:20:00,73.78,73.79,73.68,73.72,24900.0,64.6589,64.6677,64.5713,64.6064,24900.0
2015-01-15 15:25:00,73.73,73.9,73.73,73.88,24500.0,64.6151,64.7641,64.6151,64.7466,24500.0
2015-01-15 15:30:00,73.89,74.04,73.81,73.98,24200.0,64.7553,64.8868,64.6852,64.8342,24200.0
2015-01-15 15:35:00,73.98,74.01,73.89,73.96,20600.0,64.8342,64.8605,64.7553,64.8167,20600.0
2015-01-15 15:40:00,73.95,73.99,73.87,73.93,25000.0,64.8079,64.843,64.7378,64.7904,25000.0
2015-01-15 15:45:00,73.93,73.93,73.8,73.88,43200.0,64.7904,64.7904,64.6765,64.7466,43200.0
2015-01-15 15:50:00,73.87,73.88,73.71,73.72,42600.0,64.7378,64.7466,64.5976,64.6064,42600.0
2015-01-15 15:55:00,73.71,73.79,73.67,73.71,64900.0,64.5976,64.6677,64.5625,64.5976,64900.0
2015-01-16 09:30:00,73.32,73.58,73.27,73.33,134400.0,64.2558,64.4837,64.212,64.2646,134400.0
2015-01-16 09:35:00,73.31,73.44,73.05,73.19,44400.0,64.247,64.361,64.0192,64.1419,44400.0
2015-01-16 09:40:00,73.19,73.39,73.17,73.25,16200.0,64.1419,64.3172,64.1243,64.1945,16200.0
2015-01-16 09:45:00,73.24,73.31,73.09,73.26,13300.0,64.1857,64.247,64.0542,64.2032,13300.0
2015-01-16 09:50:00,73.28,73.32,73.13,73.27,11800.0,64.2207,64.2558,64.0893,64.212,11800.0
2015-01-16 09:55:00,73.23,73.23,73.11,73.16,12300.0,64.1769,64.1769,64.0718,64.1156,12300.0
2015-01-16 10:00:00,73.2,73.45,73.19,73.35,52300.0,64.1506,64.3697,64.1419,64.2821,52300.0
2015-01-16 10:05:00,73.33,73.45,73.25,73.28,17900.0,64.2646,64.3697,64.1945,64.2207,17900.0
2015-01-16 10:10:00,73.31,73.34,73.22,73.23,6700.0,64.247,64.2733,64.1682,64.1769,6700.0
2015-01-16 10:15:00,73.24,73.55,73.23,73.55,10000.0,64.1857,64.4574,64.1769,64.4574,10000.0
2015-01-16 10:20:00,73.54,73.72,73.43,73.64,5900.0,64.4486,64.6064,64.3522,64.5362,5900.0
2015-01-16 10:25:00,73.65,73.78,73.65,73.68,8700.0,64.545,64.6589,64.545,64.5713,8700.0
2015-01-16 10:30:00,73.7,73.83,73.68,73.78,8500.0,64.5888,64.7028,64.5713,64.6589,8500.0
2015-01-16 10:35:00,73.78,73.79,73.7,73.76,6800.0,64.6589,64.6677,64.5888,64.6414,6800.0
2015-01-16 10:40:00,73.75,73.8,73.68,73.8,11600.0,64.6326,64.6765,64.5713,64.6765,11600.0
2015-01-16 10:45:00,73.81,73.82,73.74,73.76,15400.0,64.6852,64.694,64.6239,64.6414,15400.0
2015-01-16 10:50:00,73.75,73.89,73.74,73.89,15800.0,64.6326,64.7553,64.6239,64.7553,15800.0
2015-01-16 10:55:00,73.86,73.98,73.83,73.92,21000.0,64.729,64.8342,64.7028,64.7816,21000.0
2015-01-16 11:00:00,73.93,74.02,73.87,73.87,20500.0,64.7904,64.8693,64.7378,64.7378,20500.0
2015-01-16 11:05:00,73.88,73.9,73.78,73.84,10700.0,64.7466,64.7641,64.6589,64.7115,10700.0
2015-01-16 11:10:00,73.82,73.84,73.73,73.82,20600.0,64.694,64.7115,64.6151,64.694,20600.0
2015-01-16 11:15:00,73.82,73.85,73.74,73.82,9700.0,64.694,64.7203,64.6239,64.694,9700.0
2015-01-16 11:20:00,73.81,73.81,73.71,73.71,8200.0,64.6852,64.6852,64.5976,64.5976,8200.0
2015-01-16 11:25:00,73.71,73.72,73.61,73.67,6900.0,64.5976,64.6064,64.51,64.5625,6900.0
2015-01-16 11:30:00,73.69,73.72,73.66,73.7,16100.0,64.5801,64.6064,64.5538,64.5888,16100.0
2015-01-16 11:35:00,73.73,73.8,73.67,73.8,7500.0,64.6151,64.6765,64.5625,64.6765,7500.0
2015-01-16 11:40:00,73.81,73.85,73.79,73.81,4700.0,64.6852,64.7203,64.6677,64.6852,4700.0
2015-01-16 11:45:00,73.81,73.87,73.73,73.73,13600.0,64.6852,64.7378,64.6151,64.6151,13600.0
2015-01-16 11:50:00,73.76,73.76,73.67,73.69,8900.0,64.6414,64.6414,64.5625,64.5801,8900.0
2015-01-16 11:55:00,73.7,73.72,73.66,73.68,7900.0,64.5888,64.6064,64.5538,64.5713,7900.0
2015-01-16 12:00:00,73.72,73.84,73.69,73.82,5800.0,64.6064,64.7115,64.5801,64.694,5800.0
2015-01-16 12:05:00,73.83,73.87,73.78,73.78,4300.0,64.7028,64.7378,64.6589,64.6589,4300.0
2015-01-16 12:10:00,73.78,73.87,73.78,73.85,5800.0,64.6589,64.7378,64.6589,64.7203,5800.0
2015-01-16 12:15:00,73.85,73.88,73.84,73.84,4700.0,64.7203,64.7466,64.7115,64.7115,4700.0
2015-01-16 12:20:00,73.85,73.85,73.81,73.81,5600.0,64.7203,64.7203,64.6852,64.6852,5600.0
2015-01-16 12:25:00,73.82,73.9,73.81,73.86,9000.0,64.694,64.7641,64.6852,64.729,9000.0
2015-01-16 12:30:00,73.85,73.89,73.81,73.84,5700.0,64.7203,64.7553,64.6852,64.7115,5700.0
2015-01-16 12:35:00,73.85,73.9,73.84,73.9,7200.0,64.7203,64.7641,64.7115,64.7641,7200.0
2015-01-16 12:40:00,73.9,73.92,73.88,73.9,47000.0,64.7641,64.7816,64.7466,64.7641,47000.0
2015-01-16 12:45:00,73.9,73.94,73.9,73.93,7000.0,64.7641,64.7992,64.7641,64.7904,7000.0
2015-01-16 12:50:00,73.94,74.01,73.93,73.95,16100.0,64.7992,64.8605,64.7904,64.8079,16100.0
2015-01-16 12:55:00,73.98,73.99,73.92,73.95,11400.0,64.8342,64.843,64.7816,64.8079,11400.0
2015-01-16 13:00:00,73.95,73.95,73.84,73.84,10200.0,64.8079,64.8079,64.7115,64.7115,10200.0
2015-01-16 13:05:00,73.85,73.93,73.85,73.9,7400.0,64.7203,64.7904,64.7203,64.7641,7400.0
2015-01-16 13:10:00,73.9,73.92,73.86,73.87,3800.0,64.7641,64.7816,64.729,64.7378,3800.0
2015-01-16 13:15:00,73.85,73.86,73.82,73.82,3800.0,64.7203,64.729,64.694,64.694,3800.0
2015-01-16 13:20:00,73.82,73.86,73.77,73.77,9600.0,64.694,64.729,64.6502,64.6502,9600.0
2015-01-16 13:25:00,73.76,73.76,73.68,73.73,6600.0,64.6414,64.6414,64.5713,64.6151,6600.0
2015-01-16 13:30:00,73.72,73.76,73.71,73.74,5000.0,64.6064,64.6414,64.5976,64.6239,5000.0
2015-01-16 13:35:00,73.76,73.78,73.74,73.75,12100.0,64.6414,64.6589,64.6239,64.6326,12100.0
2015-01-16 13:40:00,73.75,73.75,73.72,73.75,4800.0,64.6326,64.6326,64.6064,64.6326,4800.0
2015-01-16 13:45:00,73.74,73.77,73.68,73.75,5700.0,64.6239,64.6502,64.5713,64.6326,5700.0
2015-01-16 13:50:00,73.76,73.76,73.73,73.73,3800.0,64.6414,64.6414,64.6151,64.6151,3800.0
2015-01-16 13:55:00,73.74,73.75,73.71,73.73,8800.0,64.6239,64.6326,64.5976,64.6151,8800.0
2015-01-16 14:00:00,73.74,73.78,73.73,73.76,6200.0,64.6239,64.6589,64.6151,64.6414,6200.0
2015-01-16 14:05:00,73.75,73.75,73.72,73.72,6400.0,64.6326,64.6326,64.6064,64.6064,6400.0
2015-01-16 14:10:00,73.71,73.73,73.66,73.66,6700.0,64.5976,64.6151,64.5538,64.5538,6700.0
2015-01-16 14:15:00,73.66,73.76,73.66,73.76,10600.0,64.5538,64.6414,64.5538,64.6414,10600.0
2015-01-16 14:20:00,73.75,73.79,73.72,73.77,29400.0,64.6326,64.6677,64.6064,64.6502,29400.0
2015-01-16 14:25:00,73.78,73.82,73.73,73.74,21000.0,64.6589,64.694,64.6151,64.6239,21000.0
2015-01-16 14:30:00,73.75,73.75,73.68,73.73,7300.0,64.6326,64.6326,64.5713,64.6151,7300.0
2015-01-16 14:35:00,73.72,73.79,73.71,73.78,21400.0,64.6064,64.6677,64.5976,64.6589,21400.0
2015-01-16 14:40:00,73.77,73.84,73.77,73.8,12600.0,64.6502,64.7115,64.6502,64.6765,12600.0
2015-01-16 14:45:00,73.8,73.8,73.74,73.77,21200.0,64.6765,64.6765,64.6239,64.6502,21200.0
2015-01-16 14:50:00,73.77,73.86,73.76,73.86,16300.0,64.6502,64.729,64.6414,64.729,16300.0
2015-01-16 14:55:00,73.86,73.87,73.83,73.85,11300.0,64.729,64.7378,64.7028,64.7203,11300.0
2015-01-16 15:00:00,73.85,73.85,73.8,73.83,23000.0,64.7203,64.7203,64.6765,64.7028,23000.0
2015-01-16 15:05:00,73.83,73.89,73.82,73.86,19100.0,64.7028,64.7553,64.694,64.729,19100.0
2015-01-16 15:10:00,73.85,73.87,73.82,73.83,16300.0,64.7203,64.7378,64.694,64.7028,16300.0
2015-01-16 15:15:00,73.84,73.9,73.83,73.89,17600.0,64.7115,64.7641,64.7028,64.7553,17600.0
2015-01-16 15:20:00,73.9,74.04,73.89,74.04,23000.0,64.7641,64.8868,64.7553,64.8868,23000.0
2015-01-16 15:25:00,74.05,74.05,74.0,74.01,17300.0,64.8956,64.8956,64.8517,64.8605,17300.0
2015-01-16 15:30:00,74.01,74.04,74.0,74.03,18400.0,64.8605,64.8868,64.8517,64.878,18400.0
2015-01-16 15:35:00,74.04,74.19,74.03,74.19,19600.0,64.8868,65.0183,64.878,65.0183,19600.0
2015-01-16 15:40:00,74.2,74.22,74.13,74.19,21700.0,65.027,65.0445,64.9657,65.0183,21700.0
2015-01-16 15:45:00,74.19,74.29,74.18,74.26,30700.0,65.0183,65.1059,65.0095,65.0796,30700.0
2015-01-16 15:50:00,74.25,74.31,74.22,74.31,31300.0,65.0708,65.1234,65.0445,65.1234,31300.0
2015-01-16 15:55:00,74.32,74.38,74.25,74.26,126500.0,65.1322,65.1848,65.0708,65.0796,126500.0
2015-01-20 09:30:00,74.72,74.74,74.36,74.54,36800.0,65.4827,65.5003,65.1672,65.325,36800.0
2015-01-20 09:35:00,74.51,74.68,74.45,74.53,10600.0,65.2987,65.4477,65.2461,65.3162,10600.0
2015-01-20 09:40:00,74.53,74.53,74.38,74.45,12200.0,65.3162,65.3162,65.1848,65.2461,12200.0
2015-01-20 09:45:00,74.45,74.58,74.21,74.23,16100.0,65.2461,65.36,65.0358,65.0533,16100.0
2015-01-20 09:50:00,74.18,74.2,74.09,74.14,9200.0,65.0095,65.027,64.9306,64.9744,9200.0
2015-01-20 09:55:00,74.18,74.27,74.17,74.27,13500.0,65.0095,65.0884,65.0007,65.0884,13500.0
2015-01-20 10:00:00,74.25,74.25,74.16,74.23,13600.0,65.0708,65.0708,64.992,65.0533,13600.0
2015-01-20 10:05:00,74.22,74.44,74.17,74.4,20100.0,65.0445,65.2373,65.0007,65.2023,20100.0
2015-01-20 10:10:00,74.41,74.5,74.38,74.5,15400.0,65.2111,65.2899,65.1848,65.2899,15400.0
2015-01-20 10:15:00,74.46,74.53,74.29,74.3,19900.0,65.2549,65.3162,65.1059,65.1147,19900.0
2015-01-20 10:20:00,74.33,74.52,74.33,74.51,11300.0,65.1409,65.3075,65.1409,65.2987,11300.0
2015-01-20 10:25:00,74.52,74.63,74.51,74.55,16300.0,65.3075,65.4039,65.2987,65.3337,16300.0
2015-01-20 10:30:00,74.56,74.58,74.34,74.36,20000.0,65.3425,65.36,65.1497,65.1672,20000.0
2015-01-20 10:35:00,74.36,74.44,74.3,74.3,13500.0,65.1672,65.2373,65.1147,65.1147,13500.0
2015-01-20 10:40:00,74.3,74.34,74.28,74.31,29800.0,65.1147,65.1497,65.0971,65.1234,29800.0
2015-01-20 10:45:00,74.31,74.49,74.29,74.48,9600.0,65.1234,65.2812,65.1059,65.2724,9600.0
2015-01-20 10:50:00,74.48,74.5,74.4,74.45,13100.0,65.2724,65.2899,65.2023,65.2461,13100.0
2015-01-20 10:55:00,74.45,74.46,74.3,74.32,12300.0,65.2461,65.2549,65.1147,65.1322,12300.0
2015-01-20 11:00:00,74.33,74.33,74.21,74.28,9200.0,65.1409,65.1409,65.0358,65.0971,9200.0
2015-01-20 11:05:00,74.28,74.4,74.23,74.31,32100.0,65.0971,65.2023,65.0533,65.1234,32100.0
2015-01-20 11:10:00,74.31,74.31,74.19,74.19,10500.0,65.1234,65.1234,65.0183,65.0183,10500.0
2015-01-20 11:15:00,74.18,74.19,74.07,74.09,18200.0,65.0095,65.0183,64.9131,64.9306,18200.0
2015-01-20 11:20:00,74.11,74.25,74.11,74.23,15800.0,64.9481,65.0708,64.9481,65.0533,15800.0
2015-01-20 11:25:00,74.24,74.24,74.13,74.15,18600.0,65.0621,65.0621,64.9657,64.9832,18600.0
2015-01-20 11:30:00,74.15,74.2,74.12,74.14,12500.0,64.9832,65.027,64.9569,64.9744,12500.0
2015-01-20 11:35:00,74.15,74.23,74.15,74.23,10100.0,64.9832,65.0533,64.9832,65.0533,10100.0
2015-01-20 11:40:00,74.23,74.23,74.15,74.18,14900.0,65.0533,65.0533,64.9832,65.0095,14900.0
2015-01-20 11:45:00,74.17,74.18,74.02,74.05,7900.0,65.0007,65.0095,64.8693,64.8956,7900.0
2015-01-20 11:50:00,74.04,74.1,74.02,74.1,5700.0,64.8868,64.9394,64.8693,64.9394,5700.0
2015-01-20 11:55:00,74.1,74.17,74.09,74.14,14300.0,64.9394,65.0007,64.9306,64.9744,14300.0
2015-01-20 12:00:00,74.14,74.15,74.06,74.06,6300.0,64.9744,64.9832,64.9043,64.9043,6300.0
2015-01-20 12:05:00,74.04,74.11,73.99,74.11,8900.0,64.8868,64.9481,64.843,64.9481,8900.0
2015-01-20 12:10:00,74.11,74.18,74.1,74.15,11300.0,64.9481,65.0095,64.9394,64.9832,11300.0
2015-01-20 12:15:00,74.16,74.19,74.11,74.18,5100.0,64.992,65.0183,64.9481,65.0095,5100.0
2015-01-20 12:20:00,74.18,74.19,74.14,74.14,7500.0,65.0095,65.0183,64.9744,64.9744,7500.0
2015-01-20 12:25:00,74.15,74.25,74.15,74.21,6100.0,64.9832,65.0708,64.9832,65.0358,6100.0
2015-01-20 12:30:00,74.23,74.25,74.15,74.15,4700.0,65.0533,65.0708,64.9832,64.9832,4700.0
2015-01-20 12:35:00,74.15,74.21,74.12,74.21,8100.0,64.9832,65.0358,64.9569,65.0358,8100.0
2015-01-20 12:40:00,74.22,74.27,74.22,74.23,7200.0,65.0445,65.0884,65.0445,65.0533,7200.0
2015-01-20 12:45:00,74.23,74.3,74.23,74.27,5200.0,65.0533,65.1147,65.0533,65.0884,5200.0
2015-01-20 12:50:00,74.28,74.31,74.21,74.21,5500.0,65.0971,65.1234,65.0358,65.0358,5500.0
2015-01-20 12:55:00,74.23,74.24,74.2,74.24,4600.0,65.0533,65.0621,65.027,65.0621,4600.0
2015-01-20 13:00:00,74.25,74.32,74.24,74.27,7600.0,65.0708,65.1322,65.0621,65.0884,7600.0
2015-01-20 13:05:00,74.27,74.32,74.2,74.2,10900.0,65.0884,65.1322,65.027,65.027,10900.0
2015-01-20 13:10:00,74.19,74.28,74.18,74.19,7800.0,65.0183,65.0971,65.0095,65.0183,7800.0
2015-01-20 13:15:00,74.18,74.25,74.18,74.25,6800.0,65.0095,65.0708,65.0095,65.0708,6800.0
2015-01-20 13:20:00,74.26,74.39,74.26,74.37,9000.0,65.0796,65.1935,65.0796,65.176,9000.0
2015-01-20 13:25:00,74.38,74.45,74.36,74.4,6200.0,65.1848,65.2461,65.1672,65.2023,6200.0
2015-01-20 13:30:00,74.41,74.46,74.39,74.44,6000.0,65.2111,65.2549,65.1935,65.2373,6000.0
2015-01-20 13:35:00,74.43,74.46,74.4,74.45,5300.0,65.2286,65.2549,65.2023,65.2461,5300.0
2015-01-20 13:40:00,74.46,74.47,74.36,74.39,9900.0,65.2549,65.2636,65.1672,65.1935,9900.0
2015-01-20 13:45:00,74.39,74.43,74.38,74.38,5600.0,65.1935,65.2286,65.1848,65.1848,5600.0
2015-01-20 13:50:00,74.4,74.4,74.31,74.35,13700.0,65.2023,65.2023,65.1234,65.1585,13700.0
2015-01-20 13:55:00,74.37,74.37,74.3,74.31,6600.0,65.176,65.176,65.1147,65.1234,6600.0
2015-01-20 14:00:00,74.3,74.44,74.3,74.41,9200.0,65.1147,65.2373,65.1147,65.2111,9200.0
2015-01-20 14:05:00,74.42,74.43,74.37,74.4,7200.0,65.2198,65.2286,65.176,65.2023,7200.0
2015-01-20 14:10:00,74.41,74.41,74.35,74.39,5600.0,65.2111,65.2111,65.1585,65.1935,5600.0
2015-01-20 14:15:00,74.41,74.41,74.35,74.36,7500.0,65.2111,65.2111,65.1585,65.1672,7500.0
2015-01-20 14:20:00,74.37,74.37,74.31,74.33,7300.0,65.176,65.176,65.1234,65.1409,7300.0
2015-01-20 14:25:00,74.34,74.35,74.29,74.31,13200.0,65.1497,65.1585,65.1059,65.1234,13200.0
2015-01-20 14:30:00,74.33,74.49,74.33,74.49,9600.0,65.1409,65.2812,65.1409,65.2812,9600.0
2015-01-20 14:35:00,74.49,74.52,74.48,74.49,6100.0,65.2812,65.3075,65.2724,65.2812,6100.0
2015-01-20 14:40:00,74.49,74.58,74.49,74.53,12300.0,65.2812,65.36,65.2812,65.3162,12300.0
2015-01-20 14:45:00,74.53,74.56,74.52,74.56,10900.0,65.3162,65.3425,65.3075,65.3425,10900.0
2015-01-20 14:50:00,74.56,74.56,74.51,74.51,8100.0,65.3425,65.3425,65.2987,65.2987,8100.0
2015-01-20 14:55:00,74.51,74.58,74.51,74.58,7700.0,65.2987,65.36,65.2987,65.36,7700.0
2015-01-20 15:00:00,74.58,74.59,74.52,74.56,12400.0,65.36,65.3688,65.3075,65.3425,12400.0
2015-01-20 15:05:00,74.55,74.61,74.54,74.61,17500.0,65.3337,65.3863,65.325,65.3863,17500.0
2015-01-20 15:10:00,74.6,74.6,74.52,74.58,10600.0,65.3776,65.3776,65.3075,65.36,10600.0
2015-01-20 15:15:00,74.58,74.67,74.57,74.65,17100.0,65.36,65.4389,65.3513,65.4214,17100.0
2015-01-20 15:20:00,74.64,74.64,74.6,74.63,21400.0,65.4126,65.4126,65.3776,65.4039,21400.0
2015-01-20 15:25:00,74.66,74.72,74.66,74.71,15500.0,65.4301,65.4827,65.4301,65.474,15500.0
2015-01-20 15:30:00,74.71,74.71,74.57,74.58,16200.0,65.474,65.474,65.3513,65.36,16200.0
2015-01-20 15:35:00,74.56,74.58,74.52,74.53,24800.0,65.3425,65.36,65.3075,65.3162,24800.0
2015-01-20 15:40:00,74.53,74.62,74.53,74.56,29300.0,65.3162,65.3951,65.3162,65.3425,29300.0
2015-01-20 15:45:00,74.55,74.56,74.49,74.53,54300.0,65.3337,65.3425,65.2812,65.3162,54300.0
2015-01-20 15:50:00,74.54,74.55,74.43,74.44,47900.0,65.325,65.3337,65.2286,65.2373,47900.0
2015-01-20 15:55:00,74.45,74.51,74.45,74.51,66300.0,65.2461,65.2987,65.2461,65.2987,66300.0
2015-01-21 09:30:00,73.34,73.45,72.89,73.38,72900.0,64.2733,64.3697,63.879,64.3084,72900.0
2015-01-21 09:35:00,73.25,73.95,73.13,73.91,58500.0,64.1945,64.8079,64.0893,64.7729,58500.0
2015-01-21 09:40:00,73.92,74.17,73.85,73.92,24100.0,64.7816,65.0007,64.7203,64.7816,24100.0
2015-01-21 09:45:00,73.93,73.93,73.64,73.74,23400.0,64.7904,64.7904,64.5362,64.6239,23400.0
2015-01-21 09:50:00,73.76,73.88,73.71,73.85,17300.0,64.6414,64.7466,64.5976,64.7203,17300.0
2015-01-21 09:55:00,73.86,73.95,73.83,73.93,48800.0,64.729,64.8079,64.7028,64.7904,48800.0
2015-01-21 10:00:00,73.89,74.07,73.89,73.99,26100.0,64.7553,64.9131,64.7553,64.843,26100.0
2015-01-21 10:05:00,73.98,74.09,73.98,74.0,46200.0,64.8342,64.9306,64.8342,64.8517,46200.0
2015-01-21 10:10:00,73.99,74.29,73.97,74.28,34700.0,64.843,65.1059,64.8254,65.0971,34700.0
2015-01-21 10:15:00,74.28,74.41,74.25,74.39,28700.0,65.0971,65.2111,65.0708,65.1935,28700.0
2015-01-21 10:20:00,74.4,74.41,74.28,74.32,16700.0,65.2023,65.2111,65.0971,65.1322,16700.0
2015-01-21 10:25:00,74.31,74.35,74.22,74.27,23400.0,65.1234,65.1585,65.0445,65.0884,23400.0
2015-01-21 10:30:00,74.28,74.35,74.26,74.3,6100.0,65.0971,65.1585,65.0796,65.1147,6100.0
2015-01-21 10:35:00,74.29,74.32,74.23,74.23,5700.0,65.1059,65.1322,65.0533,65.0533,5700.0
2015-01-21 10:40:00,74.22,74.3,74.22,74.25,55200.0,65.0445,65.1147,65.0445,65.0708,55200.0
2015-01-21 10:45:00,74.25,74.41,74.25,74.41,14300.0,65.0708,65.2111,65.0708,65.2111,14300.0
2015-01-21 10:50:00,74.43,74.55,74.41,74.55,12000.0,65.2286,65.3337,65.2111,65.3337,12000.0
2015-01-21 10:55:00,74.54,74.58,74.51,74.51,5600.0,65.325,65.36,65.2987,65.2987,5600.0
2015-01-21 11:00:00,74.53,74.6,74.51,74.53,7800.0,65.3162,65.3776,65.2987,65.3162,7800.0
2015-01-21 11:05:00,74.54,74.58,74.51,74.52,7200.0,65.325,65.36,65.2987,65.3075,7200.0
2015-01-21 11:10:00,74.53,74.54,74.48,74.5,4800.0,65.3162,65.325,65.2724,65.2899,4800.0
2015-01-21 11:15:00,74.49,74.49,74.4,74.41,5000.0,65.2812,65.2812,65.2023,65.2111,5000.0
2015-01-21 11:20:00,74.41,74.41,74.31,74.34,4300.0,65.2111,65.2111,65.1234,65.1497,4300.0
2015-01-21 11:25:00,74.34,74.37,74.31,74.37,7500.0,65.1497,65.176,65.1234,65.176,7500.0
2015-01-21 11:30:00,74.38,74.41,74.36,74.38,5100.0,65.1848,65.2111,65.1672,65.1848,5100.0
2015-01-21 11:35:00,74.37,74.4,74.31,74.31,5200.0,65.176,65.2023,65.1234,65.1234,5200.0
2015-01-21 11:40:00,74.33,74.35,74.3,74.31,12100.0,65.1409,65.1585,65.1147,65.1234,12100.0
2015-01-21 11:45:00,74.32,74.33,74.29,74.31,21100.0,65.1322,65.1409,65.1059,65.1234,21100.0
2015-01-21 11:50:00,74.31,74.32,74.28,74.29,8300.0,65.1234,65.1322,65.0971,65.1059,8300.0
2015-01-21 11:55:00,74.29,74.31,74.28,74.31,7800.0,65.1059,65.1234,65.0971,65.1234,7800.0
2015-01-21 12:00:00,74.29,74.32,74.28,74.28,9300.0,65.1059,65.1322,65.0971,65.0971,9300.0
2015-01-21 12:05:00,74.27,74.29,74.19,74.19,11400.0,65.0884,65.1059,65.0183,65.0183,11400.0
2015-01-21 12:10:00,74.19,74.21,74.16,74.19,11800.0,65.0183,65.0358,64.992,65.0183,11800.0
2015-01-21 12:15:00,74.2,74.22,74.15,74.16,6100.0,65.027,65.0445,64.9832,64.992,6100.0
2015-01-21 12:20:00,74.16,74.16,74.05,74.06,15000.0,64.992,64.992,64.8956,64.9043,15000.0
2015-01-21 12:25:00,74.06,74.08,74.02,74.08,12000.0,64.9043,64.9218,64.8693,64.9218,12000.0
2015-01-21 12:30:00,74.07,74.16,74.05,74.06,10300.0,64.9131,64.992,64.8956,64.9043,10300.0
2015-01-21 12:35:00,74.06,74.06,73.94,73.96,5800.0,64.9043,64.9043,64.7992,64.8167,5800.0
2015-01-21 12:40:00,73.94,73.98,73.94,73.97,6800.0,64.7992,64.8342,64.7992,64.8254,6800.0
2015-01-21 12:45:00,73.97,74.07,73.96,74.04,6600.0,64.8254,64.9131,64.8167,64.8868,6600.0
2015-01-21 12:50:00,74.03,74.07,73.91,73.95,19500.0,64.878,64.9131,64.7729,64.8079,19500.0
2015-01-21 12:55:00,73.95,74.0,73.95,73.97,6100.0,64.8079,64.8517,64.8079,64.8254,6100.0
2015-01-21 13:00:00,73.97,73.99,73.96,73.98,11200.0,64.8254,64.843,64.8167,64.8342,11200.0
2015-01-21 13:05:00,73.98,73.99,73.93,73.97,9500.0,64.8342,64.843,64.7904,64.8254,9500.0
2015-01-21 13:10:00,73.97,73.99,73.94,73.99,8800.0,64.8254,64.843,64.7992,64.843,8800.0
2015-01-21 13:15:00,73.99,74.0,73.95,73.97,4400.0,64.843,64.8517,64.8079,64.8254,4400.0
2015-01-21 13:20:00,73.98,73.98,73.93,73.93,9600.0,64.8342,64.8342,64.7904,64.7904,9600.0
2015-01-21 13:25:00,73.93,73.93,73.8,73.8,15900.0,64.7904,64.7904,64.6765,64.6765,15900.0
2015-01-21 13:30:00,73.79,73.79,73.71,73.72,8000.0,64.6677,64.6677,64.5976,64.6064,8000.0
2015-01-21 13:35:00,73.72,73.82,73.69,73.81,20700.0,64.6064,64.694,64.5801,64.6852,20700.0
2015-01-21 13:40:00,73.81,73.81,73.79,73.8,7100.0,64.6852,64.6852,64.6677,64.6765,7100.0
2015-01-21 13:45:00,73.79,73.81,73.75,73.77,13100.0,64.6677,64.6852,64.6326,64.6502,13100.0
2015-01-21 13:50:00,73.78,73.78,73.74,73.76,22900.0,64.6589,64.6589,64.6239,64.6414,22900.0
2015-01-21 13:55:00,73.75,73.75,73.64,73.65,13500.0,64.6326,64.6326,64.5362,64.545,13500.0
2015-01-21 14:00:00,73.64,73.64,73.56,73.6,14100.0,64.5362,64.5362,64.4661,64.5012,14100.0
2015-01-21 14:05:00,73.6,73.6,73.57,73.58,11400.0,64.5012,64.5012,64.4749,64.4837,11400.0
2015-01-21 14:10:00,73.57,73.61,73.53,73.6,9800.0,64.4749,64.51,64.4398,64.5012,9800.0
2015-01-21 14:15:00,73.6,73.62,73.56,73.57,17000.0,64.5012,64.5187,64.4661,64.4749,17000.0
2015-01-21 14:20:00,73.57,73.61,73.56,73.58,19100.0,64.4749,64.51,64.4661,64.4837,19100.0
2015-01-21 14:25:00,73.58,73.61,73.56,73.58,13600.0,64.4837,64.51,64.4661,64.4837,13600.0
2015-01-21 14:30:00,73.58,73.61,73.56,73.56,16700.0,64.4837,64.51,64.4661,64.4661,16700.0
2015-01-21 14:35:00,73.57,73.61,73.56,73.59,14600.0,64.4749,64.51,64.4661,64.4924,14600.0
2015-01-21 14:40:00,73.58,73.65,73.57,73.65,32100.0,64.4837,64.545,64.4749,64.545,32100.0
2015-01-21 14:45:00,73.67,73.91,73.67,73.91,11200.0,64.5625,64.7729,64.5625,64.7729,11200.0
2015-01-21 14:50:00,73.92,73.98,73.91,73.96,14300.0,64.7816,64.8342,64.7729,64.8167,14300.0
2015-01-21 14:55:00,73.96,74.02,73.95,73.97,13100.0,64.8167,64.8693,64.8079,64.8254,13100.0
2015-01-21 15:00:00,73.98,74.0,73.92,73.97,20200.0,64.8342,64.8517,64.7816,64.8254,20200.0
2015-01-21 15:05:00,73.97,73.98,73.89,73.9,15200.0,64.8254,64.8342,64.7553,64.7641,15200.0
2015-01-21 15:10:00,73.88,73.89,73.82,73.86,27000.0,64.7466,64.7553,64.694,64.729,27000.0
2015-01-21 15:15:00,73.87,73.96,73.84,73.96,19200.0,64.7378,64.8167,64.7115,64.8167,19200.0
2015-01-21 15:20:00,73.95,73.96,73.91,73.92,15700.0,64.8079,64.8167,64.7729,64.7816,15700.0
2015-01-21 15:25:00,73.93,74.0,73.92,73.99,18700.0,64.7904,64.8517,64.7816,64.843,18700.0
2015-01-21 15:30:00,73.99,74.08,73.97,74.06,25900.0,64.843,64.9218,64.8254,64.9043,25900.0
2015-01-21 15:35:00,74.07,74.14,74.07,74.14,28200.0,64.9131,64.9744,64.9131,64.9744,28200.0
2015-01-21 15:40:00,74.14,74.15,74.12,74.12,29600.0,64.9744,64.9832,64.9569,64.9569,29600.0
2015-01-21 15:45:00,74.12,74.15,74.09,74.14,45700.0,64.9569,64.9832,64.9306,64.9744,45700.0
2015-01-21 15:50:00,74.14,74.14,74.01,74.01,89400.0,64.9744,64.9744,64.8605,64.8605,89400.0
2015-01-21 15:55:00,74.02,74.05,73.96,73.98,138800.0,64.8693,64.8956,64.8167,64.8342,138800.0
2015-01-22 09:30:00,74.45,74.73,74.24,74.43,41000.0,65.2461,65.4915,65.0621,65.2286,41000.0
2015-01-22 09:35:00,74.48,74.62,74.43,74.6,41300.0,65.2724,65.3951,65.2286,65.3776,41300.0
2015-01-22 09:40:00,74.51,74.54,74.07,74.11,10800.0,65.2987,65.325,64.9131,64.9481,10800.0
2015-01-22 09:45:00,74.11,74.16,73.75,73.8,25000.0,64.9481,64.992,64.6326,64.6765,25000.0
2015-01-22 09:50:00,73.82,74.04,73.75,74.02,9700.0,64.694,64.8868,64.6326,64.8693,9700.0
2015-01-22 09:55:00,74.0,74.02,73.85,73.93,10100.0,64.8517,64.8693,64.7203,64.7904,10100.0
2015-01-22 10:00:00,73.93,74.13,73.87,73.99,16600.0,64.7904,64.9657,64.7378,64.843,16600.0
2015-01-22 10:05:00,74.02,74.11,73.85,73.9,21400.0,64.8693,64.9481,64.7203,64.7641,21400.0
2015-01-22 10:10:00,73.89,74.11,73.82,74.07,12100.0,64.7553,64.9481,64.694,64.9131,12100.0
2015-01-22 10:15:00,74.08,74.25,74.03,74.17,15500.0,64.9218,65.0708,64.878,65.0007,15500.0
2015-01-22 10:20:00,74.19,74.28,74.17,74.2,12100.0,65.0183,65.0971,65.0007,65.027,12100.0
2015-01-22 10:25:00,74.24,74.27,74.15,74.2,13300.0,65.0621,65.0884,64.9832,65.027,13300.0
2015-01-22 10:30:00,74.17,74.2,74.07,74.08,44900.0,65.0007,65.027,64.9131,64.9218,44900.0
2015-01-22 10:35:00,74.08,74.13,74.03,74.05,28500.0,64.9218,64.9657,64.878,64.8956,28500.0
2015-01-22 10:40:00,74.05,74.1,74.04,74.09,38000.0,64.8956,64.9394,64.8868,64.9306,38000.0
2015-01-22 10:45:00,74.09,74.17,74.06,74.1,31900.0,64.9306,65.0007,64.9043,64.9394,31900.0
2015-01-22 10:50:00,74.11,74.33,74.09,74.33,13500.0,64.9481,65.1409,64.9306,65.1409,13500.0
2015-01-22 10:55:00,74.33,74.43,74.33,74.38,8100.0,65.1409,65.2286,65.1409,65.1848,8100.0
2015-01-22 11:00:00,74.37,74.45,74.25,74.31,13300.0,65.176,65.2461,65.0708,65.1234,13300.0
2015-01-22 11:05:00,74.3,74.3,74.23,74.23,5800.0,65.1147,65.1147,65.0533,65.0533,5800.0
2015-01-22 11:10:00,74.22,74.22,74.13,74.19,11500.0,65.0445,65.0445,64.9657,65.0183,11500.0
2015-01-22 11:15:00,74.19,74.25,74.13,74.25,10300.0,65.0183,65.0708,64.9657,65.0708,10300.0
2015-01-22 11:20:00,74.25,74.27,74.22,74.24,13800.0,65.0708,65.0884,65.0445,65.0621,13800.0
2015-01-22 11:25:00,74.25,74.27,74.23,74.26,19500.0,65.0708,65.0884,65.0533,65.0796,19500.0
2015-01-22 11:30:00,74.26,74.28,74.11,74.16,23200.0,65.0796,65.0971,64.9481,64.992,23200.0
2015-01-22 11:35:00,74.16,74.16,74.02,74.06,12800.0,64.992,64.992,64.8693,64.9043,12800.0
2015-01-22 11:40:00,74.06,74.13,74.06,74.08,6300.0,64.9043,64.9657,64.9043,64.9218,6300.0
2015-01-22 11:45:00,74.09,74.09,74.03,74.04,13500.0,64.9306,64.9306,64.878,64.8868,13500.0
2015-01-22 11:50:00,74.04,74.05,73.95,74.04,8500.0,64.8868,64.8956,64.8079,64.8868,8500.0
2015-01-22 11:55:00,74.05,74.1,74.05,74.09,11500.0,64.8956,64.9394,64.8956,64.9306,11500.0
2015-01-22 12:00:00,74.1,74.16,74.1,74.11,11900.0,64.9394,64.992,64.9394,64.9481,11900.0
2015-01-22 12:05:00,74.11,74.17,74.02,74.02,20700.0,64.9481,65.0007,64.8693,64.8693,20700.0
2015-01-22 12:10:00,74.01,74.04,73.98,73.99,13500.0,64.8605,64.8868,64.8342,64.843,13500.0
2015-01-22 12:15:00,73.98,74.01,73.97,73.99,11400.0,64.8342,64.8605,64.8254,64.843,11400.0
2015-01-22 12:20:00,74.0,74.2,74.0,74.2,9900.0,64.8517,65.027,64.8517,65.027,9900.0
2015-01-22 12:25:00,74.2,74.28,74.2,74.28,5000.0,65.027,65.0971,65.027,65.0971,5000.0
2015-01-22 12:30:00,74.27,74.28,74.22,74.24,5700.0,65.0884,65.0971,65.0445,65.0621,5700.0
2015-01-22 12:35:00,74.25,74.31,74.23,74.28,16000.0,65.0708,65.1234,65.0533,65.0971,16000.0
2015-01-22 12:40:00,74.28,74.32,74.26,74.31,6200.0,65.0971,65.1322,65.0796,65.1234,6200.0
2015-01-22 12:45:00,74.33,74.36,74.29,74.33,11000.0,65.1409,65.1672,65.1059,65.1409,11000.0
2015-01-22 12:50:00,74.32,74.35,74.23,74.23,8600.0,65.1322,65.1585,65.0533,65.0533,8600.0
2015-01-22 12:55:00,74.24,74.27,74.22,74.27,3100.0,65.0621,65.0884,65.0445,65.0884,3100.0
2015-01-22 13:00:00,74.27,74.48,74.27,74.46,20800.0,65.0884,65.2724,65.0884,65.2549,20800.0
2015-01-22 13:05:00,74.45,74.56,74.43,74.54,16300.0,65.2461,65.3425,65.2286,65.325,16300.0
2015-01-22 13:10:00,74.54,74.63,74.54,74.59,22500.0,65.325,65.4039,65.325,65.3688,22500.0
2015-01-22 13:15:00,74.57,74.61,74.54,74.56,9000.0,65.3513,65.3863,65.325,65.3425,9000.0
2015-01-22 13:20:00,74.55,74.62,74.48,74.62,16900.0,65.3337,65.3951,65.2724,65.3951,16900.0
2015-01-22 13:25:00,74.61,74.67,74.61,74.64,5700.0,65.3863,65.4389,65.3863,65.4126,5700.0
2015-01-22 13:30:00,74.65,74.73,74.65,74.71,6300.0,65.4214,65.4915,65.4214,65.474,6300.0
2015-01-22 13:35:00,74.72,74.76,74.7,74.75,10300.0,65.4827,65.5178,65.4652,65.509,10300.0
2015-01-22 13:40:00,74.74,74.86,74.72,74.86,7600.0,65.5003,65.6054,65.4827,65.6054,7600.0
2015-01-22 13:45:00,74.86,74.87,74.82,74.83,6200.0,65.6054,65.6142,65.5704,65.5791,6200.0
2015-01-22 13:50:00,74.82,74.88,74.81,74.87,8200.0,65.5704,65.6229,65.5616,65.6142,8200.0
2015-01-22 13:55:00,74.87,74.88,74.83,74.87,7200.0,65.6142,65.6229,65.5791,65.6142,7200.0
2015-01-22 14:00:00,74.88,74.98,74.88,74.95,15700.0,65.6229,65.7106,65.6229,65.6843,15700.0
2015-01-22 14:05:00,74.94,74.94,74.8,74.87,8100.0,65.6755,65.6755,65.5528,65.6142,8100.0
2015-01-22 14:10:00,74.86,74.88,74.84,74.86,13800.0,65.6054,65.6229,65.5879,65.6054,13800.0
2015-01-22 14:15:00,74.86,74.9,74.85,74.89,17600.0,65.6054,65.6405,65.5967,65.6317,17600.0
2015-01-22 14:20:00,74.89,74.89,74.78,74.78,12400.0,65.6317,65.6317,65.5353,65.5353,12400.0
2015-01-22 14:25:00,74.78,74.83,74.78,74.79,16200.0,65.5353,65.5791,65.5353,65.5441,16200.0
2015-01-22 14:30:00,74.8,74.95,74.8,74.91,24900.0,65.5528,65.6843,65.5528,65.6492,24900.0
2015-01-22 14:35:00,74.92,74.96,74.89,74.92,13500.0,65.658,65.6931,65.6317,65.658,13500.0
2015-01-22 14:40:00,74.91,74.92,74.87,74.88,10700.0,65.6492,65.658,65.6142,65.6229,10700.0
2015-01-22 14:45:00,74.87,75.0,74.87,74.98,10400.0,65.6142,65.7281,65.6142,65.7106,10400.0
2015-01-22 14:50:00,74.99,75.05,74.99,75.05,10200.0,65.7194,65.7719,65.7194,65.7719,10200.0
2015-01-22 14:55:00,75.07,75.12,75.06,75.08,13800.0,65.7895,65.8333,65.7807,65.7982,13800.0
2015-01-22 15:00:00,75.07,75.2,75.06,75.17,18600.0,65.7895,65.9034,65.7807,65.8771,18600.0
2015-01-22 15:05:00,75.17,75.24,75.16,75.2,17000.0,65.8771,65.9384,65.8683,65.9034,17000.0
2015-01-22 15:10:00,75.21,75.24,75.12,75.12,20200.0,65.9122,65.9384,65.8333,65.8333,20200.0
2015-01-22 15:15:00,75.13,75.16,75.11,75.14,18700.0,65.842,65.8683,65.8245,65.8508,18700.0
2015-01-22 15:20:00,75.14,75.15,75.08,75.1,22300.0,65.8508,65.8596,65.7982,65.8158,22300.0
2015-01-22 15:25:00,75.1,75.24,75.1,75.24,87400.0,65.8158,65.9384,65.8158,65.9384,87400.0
2015-01-22 15:30:00,75.24,75.29,75.2,75.26,100300.0,65.9384,65.9823,65.9034,65.956,100300.0
2015-01-22 15:35:00,75.27,75.33,75.25,75.32,67500.0,65.9647,66.0173,65.9472,66.0086,67500.0
2015-01-22 15:40:00,75.32,75.32,75.23,75.24,44300.0,66.0086,66.0086,65.9297,65.9384,44300.0
2015-01-22 15:45:00,75.24,75.27,75.19,75.19,64500.0,65.9384,65.9647,65.8946,65.8946,64500.0
2015-01-22 15:50:00,75.19,75.19,75.07,75.09,71300.0,65.8946,65.8946,65.7895,65.807,71300.0
2015-01-22 15:55:00,75.1,75.15,75.09,75.11,111300.0,65.8158,65.8596,65.807,65.8245,111300.0
2015-01-23 09:30:00,75.05,75.05,74.51,74.51,43200.0,65.7719,65.7719,65.2987,65.2987,43200.0
2015-01-23 09:35:00,74.51,74.56,74.06,74.23,51500.0,65.2987,65.3425,64.9043,65.0533,51500.0
2015-01-23 09:40:00,74.22,74.25,74.05,74.09,78600.0,65.0445,65.0708,64.8956,64.9306,78600.0
2015-01-23 09:45:00,74.07,74.26,74.07,74.23,41700.0,64.9131,65.0796,64.9131,65.0533,41700.0
2015-01-23 09:50:00,74.23,74.24,73.88,73.91,23800.0,65.0533,65.0621,64.7466,64.7729,23800.0
2015-01-23 09:55:00,73.93,73.95,73.52,73.67,70200.0,64.7904,64.8079,64.4311,64.5625,70200.0
2015-01-23 10:00:00,73.67,73.76,73.58,73.62,50500.0,64.5625,64.6414,64.4837,64.5187,50500.0
2015-01-23 10:05:00,73.61,73.61,73.36,73.38,48000.0,64.51,64.51,64.2909,64.3084,48000.0
2015-01-23 10:10:00,73.39,73.46,73.16,73.24,57000.0,64.3172,64.3785,64.1156,64.1857,57000.0
2015-01-23 10:15:00,73.24,73.28,73.15,73.28,16800.0,64.1857,64.2207,64.1068,64.2207,16800.0
2015-01-23 10:20:00,73.31,73.46,73.31,73.4,15500.0,64.247,64.3785,64.247,64.3259,15500.0
2015-01-23 10:25:00,73.38,73.61,73.36,73.6,44300.0,64.3084,64.51,64.2909,64.5012,44300.0
2015-01-23 10:30:00,73.61,73.66,73.54,73.54,53300.0,64.51,64.5538,64.4486,64.4486,53300.0
2015-01-23 10:35:00,73.57,73.57,73.47,73.48,18600.0,64.4749,64.4749,64.3873,64.396,18600.0
2015-01-23 10:40:00,73.46,73.61,73.46,73.53,49400.0,64.3785,64.51,64.3785,64.4398,49400.0
2015-01-23 10:45:00,73.54,73.58,73.46,73.53,24900.0,64.4486,64.4837,64.3785,64.4398,24900.0
2015-01-23 10:50:00,73.53,73.6,73.53,73.58,33000.0,64.4398,64.5012,64.4398,64.4837,33000.0
2015-01-23 10:55:00,73.58,73.6,73.48,73.48,64900.0,64.4837,64.5012,64.396,64.396,64900.0
2015-01-23 11:00:00,73.48,73.5,73.46,73.49,16900.0,64.396,64.4136,64.3785,64.4048,16900.0
2015-01-23 11:05:00,73.49,73.49,73.41,73.42,11600.0,64.4048,64.4048,64.3347,64.3434,11600.0
2015-01-23 11:10:00,73.41,73.46,73.39,73.46,25000.0,64.3347,64.3785,64.3172,64.3785,25000.0
2015-01-23 11:15:00,73.47,73.62,73.47,73.59,18600.0,64.3873,64.5187,64.3873,64.4924,18600.0
2015-01-23 11:20:00,73.59,73.59,73.53,73.56,27500.0,64.4924,64.4924,64.4398,64.4661,27500.0
2015-01-23 11:25:00,73.55,73.55,73.48,73.54,59900.0,64.4574,64.4574,64.396,64.4486,59900.0
2015-01-23 11:30:00,73.55,73.62,73.53,73.57,19300.0,64.4574,64.5187,64.4398,64.4749,19300.0
2015-01-23 11:35:00,73.56,73.6,73.53,73.56,30100.0,64.4661,64.5012,64.4398,64.4661,30100.0
2015-01-23 11:40:00,73.57,73.58,73.42,73.45,50400.0,64.4749,64.4837,64.3434,64.3697,50400.0
2015-01-23 11:45:00,73.45,73.45,73.36,73.4,42900.0,64.3697,64.3697,64.2909,64.3259,42900.0
2015-01-23 11:50:00,73.4,73.44,73.35,73.36,59200.0,64.3259,64.361,64.2821,64.2909,59200.0
2015-01-23 11:55:00,73.36,73.4,73.26,73.36,44900.0,64.2909,64.3259,64.2032,64.2909,44900.0
2015-01-23 12:00:00,73.35,73.44,73.35,73.43,20900.0,64.2821,64.361,64.2821,64.3522,20900.0
2015-01-23 12:05:00,73.43,73.43,73.4,73.43,7700.0,64.3522,64.3522,64.3259,64.3522,7700.0
2015-01-23 12:10:00,73.44,73.58,73.44,73.58,7900.0,64.361,64.4837,64.361,64.4837,7900.0
2015-01-23 12:15:00,73.56,73.59,73.52,73.57,29400.0,64.4661,64.4924,64.4311,64.4749,29400.0
2015-01-23 12:20:00,73.58,73.7,73.56,73.7,18400.0,64.4837,64.5888,64.4661,64.5888,18400.0
2015-01-23 12:25:00,73.69,73.76,73.67,73.7,11300.0,64.5801,64.6414,64.5625,64.5888,11300.0
2015-01-23 12:30:00,73.7,73.75,73.69,73.73,5400.0,64.5888,64.6326,64.5801,64.6151,5400.0
2015-01-23 12:35:00,73.71,73.76,73.66,73.72,8100.0,64.5976,64.6414,64.5538,64.6064,8100.0
2015-01-23 12:40:00,73.73,73.74,73.67,73.67,3800.0,64.6151,64.6239,64.5625,64.5625,3800.0
2015-01-23 12:45:00,73.69,73.7,73.63,73.65,11400.0,64.5801,64.5888,64.5275,64.545,11400.0
2015-01-23 12:50:00,73.65,73.67,73.61,73.64,7800.0,64.545,64.5625,64.51,64.5362,7800.0
2015-01-23 12:55:00,73.63,73.79,73.6,73.79,14600.0,64.5275,64.6677,64.5012,64.6677,14600.0
2015-01-23 13:00:00,73.79,73.81,73.76,73.8,4100.0,64.6677,64.6852,64.6414,64.6765,4100.0
2015-01-23 13:05:00,73.81,73.91,73.8,73.91,109600.0,64.6852,64.7729,64.6765,64.7729,109600.0
2015-01-23 13:10:00,73.9,73.99,73.9,73.96,21700.0,64.7641,64.843,64.7641,64.8167,21700.0
2015-01-23 13:15:00,73.96,73.97,73.87,73.91,8400.0,64.8167,64.8254,64.7378,64.7729,8400.0
2015-01-23 13:20:00,73.92,73.95,73.9,73.94,7100.0,64.7816,64.8079,64.7641,64.7992,7100.0
2015-01-23 13:25:00,73.95,73.96,73.91,73.95,12800.0,64.8079,64.8167,64.7729,64.8079,12800.0
2015-01-23 13:30:00,73.96,73.97,73.93,73.95,20600.0,64.8167,64.8254,64.7904,64.8079,20600.0
2015-01-23 13:35:00,73.96,74.07,73.96,74.07,10700.0,64.8167,64.9131,64.8167,64.9131,10700.0
2015-01-23 13:40:00,74.07,74.07,74.02,74.03,7000.0,64.9131,64.9131,64.8693,64.878,7000.0
2015-01-23 13:45:00,74.01,74.09,74.01,74.07,7700.0,64.8605,64.9306,64.8605,64.9131,7700.0
2015-01-23 13:50:00,74.07,74.17,74.07,74.17,7000.0,64.9131,65.0007,64.9131,65.0007,7000.0
2015-01-23 13:55:00,74.15,74.16,74.1,74.14,7100.0,64.9832,64.992,64.9394,64.9744,7100.0
2015-01-23 14:00:00,74.14,74.18,74.13,74.16,11500.0,64.9744,65.0095,64.9657,64.992,11500.0
2015-01-23 14:05:00,74.15,74.15,74.12,74.13,22000.0,64.9832,64.9832,64.9569,64.9657,22000.0
2015-01-23 14:10:00,74.14,74.17,74.13,74.15,9600.0,64.9744,65.0007,64.9657,64.9832,9600.0
2015-01-23 14:15:00,74.15,74.18,74.01,74.05,56600.0,64.9832,65.0095,64.8605,64.8956,56600.0
2015-01-23 14:20:00,74.05,74.09,74.03,74.06,5500.0,64.8956,64.9306,64.878,64.9043,5500.0
2015-01-23 14:25:00,74.07,74.14,74.05,74.1,7700.0,64.9131,64.9744,64.8956,64.9394,7700.0
2015-01-23 14:30:00,74.09,74.1,74.04,74.06,62300.0,64.9306,64.9394,64.8868,64.9043,62300.0
2015-01-23 14:35:00,74.06,74.06,73.93,73.95,19600.0,64.9043,64.9043,64.7904,64.8079,19600.0
2015-01-23 14:40:00,73.95,73.98,73.87,73.88,10400.0,64.8079,64.8342,64.7378,64.7466,10400.0
2015-01-23 14:45:00,73.86,73.88,73.77,73.82,14600.0,64.729,64.7466,64.6502,64.694,14600.0
2015-01-23 14:50:00,73.81,73.86,73.78,73.86,11700.0,64.6852,64.729,64.6589,64.729,11700.0
2015-01-23 14:55:00,73.85,73.87,73.73,73.74,16100.0,64.7203,64.7378,64.6151,64.6239,16100.0
2015-01-23 15:00:00,73.75,73.86,73.75,73.84,13400.0,64.6326,64.729,64.6326,64.7115,13400.0
2015-01-23 15:05:00,73.86,73.9,73.78,73.88,15100.0,64.729,64.7641,64.6589,64.7466,15100.0
2015-01-23 15:10:00,73.88,73.95,73.87,73.95,10600.0,64.7466,64.8079,64.7378,64.8079,10600.0
2015-01-23 15:15:00,73.95,73.97,73.84,73.87,25700.0,64.8079,64.8254,64.7115,64.7378,25700.0
2015-01-23 15:20:00,73.88,73.9,73.86,73.9,13900.0,64.7466,64.7641,64.729,64.7641,13900.0
2015-01-23 15:25:00,73.89,73.91,73.84,73.86,27100.0,64.7553,64.7729,64.7115,64.729,27100.0
2015-01-23 15:30:00,73.86,73.87,73.8,73.83,23700.0,64.729,64.7378,64.6765,64.7028,23700.0
2015-01-23 15:35:00,73.84,73.84,73.75,73.75,45800.0,64.7115,64.7115,64.6326,64.6326,45800.0
2015-01-23 15:40:00,73.76,73.78,73.66,73.67,86700.0,64.6414,64.6589,64.5538,64.5625,86700.0
2015-01-23 15:45:00,73.66,73.69,73.64,73.69,86300.0,64.5538,64.5801,64.5362,64.5801,86300.0
2015-01-23 15:50:00,73.69,73.8,73.67,73.7,108300.0,64.5801,64.6765,64.5625,64.5888,108300.0
2015-01-23 15:55:00,73.7,73.75,73.61,73.71,218600.0,64.5888,64.6326,64.51,64.5976,218600.0
2015-01-26 09:30:00,73.37,73.62,73.26,73.5,57900.0,64.2996,64.5187,64.2032,64.4136,57900.0
2015-01-26 09:35:00,73.49,73.52,73.12,73.2,93000.0,64.4048,64.4311,64.0805,64.1506,93000.0
2015-01-26 09:40:00,73.19,73.34,72.6,72.62,119100.0,64.1419,64.2733,63.6248,63.6423,119100.0
2015-01-26 09:45:00,72.65,72.88,72.6,72.75,85400.0,63.6686,63.8702,63.6248,63.7563,85400.0
2015-01-26 09:50:00,72.74,72.86,72.7,72.77,33800.0,63.7475,63.8527,63.7125,63.7738,33800.0
2015-01-26 09:55:00,72.75,73.16,72.73,73.16,53400.0,63.7563,64.1156,63.7387,64.1156,53400.0
2015-01-26 10:00:00,73.16,73.16,73.05,73.06,29200.0,64.1156,64.1156,64.0192,64.0279,29200.0
2015-01-26 10:05:00,73.05,73.13,72.9,73.02,44500.0,64.0192,64.0893,63.8877,63.9929,44500.0
2015-01-26 10:10:00,73.05,73.07,72.95,72.98,13700.0,64.0192,64.0367,63.9315,63.9578,13700.0
2015-01-26 10:15:00,72.98,73.05,72.96,73.02,12600.0,63.9578,64.0192,63.9403,63.9929,12600.0
2015-01-26 10:20:00,73.05,73.05,72.96,73.01,11700.0,64.0192,64.0192,63.9403,63.9841,11700.0
2015-01-26 10:25:00,73.01,73.03,72.94,72.99,8000.0,63.9841,64.0017,63.9228,63.9666,8000.0
2015-01-26 10:30:00,72.99,72.99,72.84,72.88,12700.0,63.9666,63.9666,63.8351,63.8702,12700.0
2015-01-26 10:35:00,72.88,73.01,72.88,72.95,9200.0,63.8702,63.9841,63.8702,63.9315,9200.0
2015-01-26 10:40:00,72.95,73.11,72.95,73.01,15300.0,63.9315,64.0718,63.9315,63.9841,15300.0
2015-01-26 10:45:00,73.0,73.17,73.0,73.1,12500.0,63.9754,64.1243,63.9754,64.063,12500.0
2015-01-26 10:50:00,73.1,73.11,73.03,73.03,21700.0,64.063,64.0718,64.0017,64.0017,21700.0
2015-01-26 10:55:00,73.04,73.06,72.98,73.0,22900.0,64.0104,64.0279,63.9578,63.9754,22900.0
2015-01-26 11:00:00,73.0,73.0,72.9,72.92,15500.0,63.9754,63.9754,63.8877,63.9053,15500.0
2015-01-26 11:05:00,72.92,73.0,72.91,72.92,20600.0,63.9053,63.9754,63.8965,63.9053,20600.0
2015-01-26 11:10:00,72.93,73.0,72.92,72.93,14900.0,63.914,63.9754,63.9053,63.914,14900.0
2015-01-26 11:15:00,72.92,73.0,72.92,72.98,21900.0,63.9053,63.9754,63.9053,63.9578,21900.0
2015-01-26 11:20:00,72.99,73.01,72.98,73.0,18200.0,63.9666,63.9841,63.9578,63.9754,18200.0
2015-01-26 11:25:00,72.99,72.99,72.9,72.97,16600.0,63.9666,63.9666,63.8877,63.9491,16600.0
2015-01-26 11:30:00,72.97,73.01,72.95,72.99,15100.0,63.9491,63.9841,63.9315,63.9666,15100.0
2015-01-26 11:35:00,72.98,73.01,72.97,72.99,11300.0,63.9578,63.9841,63.9491,63.9666,11300.0
2015-01-26 11:40:00,73.0,73.05,72.99,73.0,21900.0,63.9754,64.0192,63.9666,63.9754,21900.0
2015-01-26 11:45:00,73.01,73.07,72.99,73.0,28000.0,63.9841,64.0367,63.9666,63.9754,28000.0
2015-01-26 11:50:00,72.99,73.06,72.98,73.06,21000.0,63.9666,64.0279,63.9578,64.0279,21000.0
2015-01-26 11:55:00,73.06,73.06,72.98,73.03,15000.0,64.0279,64.0279,63.9578,64.0017,15000.0
2015-01-26 12:00:00,73.03,73.04,72.98,72.99,11900.0,64.0017,64.0104,63.9578,63.9666,11900.0
2015-01-26 12:05:00,72.99,73.01,72.96,73.0,11100.0,63.9666,63.9841,63.9403,63.9754,11100.0
2015-01-26 12:10:00,73.0,73.01,72.96,72.96,9600.0,63.9754,63.9841,63.9403,63.9403,9600.0
2015-01-26 12:15:00,72.96,72.96,72.87,72.88,19700.0,63.9403,63.9403,63.8614,63.8702,19700.0
2015-01-26 12:20:00,72.87,72.87,72.53,72.65,77500.0,63.8614,63.8614,63.5635,63.6686,77500.0
2015-01-26 12:25:00,72.67,72.74,72.66,72.68,59500.0,63.6862,63.7475,63.6774,63.6949,59500.0
2015-01-26 12:30:00,72.69,72.72,72.65,72.65,12600.0,63.7037,63.73,63.6686,63.6686,12600.0
2015-01-26 12:35:00,72.64,72.71,72.64,72.7,10400.0,63.6599,63.7212,63.6599,63.7125,10400.0
2015-01-26 12:40:00,72.7,72.75,72.67,72.74,12500.0,63.7125,63.7563,63.6862,63.7475,12500.0
2015-01-26 12:45:00,72.75,72.75,72.69,72.7,6900.0,63.7563,63.7563,63.7037,63.7125,6900.0
2015-01-26 12:50:00,72.72,72.75,72.7,72.72,10300.0,63.73,63.7563,63.7125,63.73,10300.0
2015-01-26 12:55:00,72.72,72.75,72.7,72.73,9800.0,63.73,63.7563,63.7125,63.7387,9800.0
2015-01-26 13:00:00,72.74,72.74,72.69,72.71,10300.0,63.7475,63.7475,63.7037,63.7212,10300.0
2015-01-26 13:05:00,72.71,72.71,72.63,72.66,8600.0,63.7212,63.7212,63.6511,63.6774,8600.0
2015-01-26 13:10:00,72.67,72.72,72.66,72.69,11700.0,63.6862,63.73,63.6774,63.7037,11700.0
2015-01-26 13:15:00,72.7,72.81,72.7,72.78,16000.0,63.7125,63.8089,63.7125,63.7826,16000.0
2015-01-26 13:20:00,72.78,72.8,72.76,72.76,13200.0,63.7826,63.8001,63.765,63.765,13200.0
2015-01-26 13:25:00,72.77,72.81,72.76,72.78,9800.0,63.7738,63.8089,63.765,63.7826,9800.0
2015-01-26 13:30:00,72.79,72.86,72.78,72.84,15000.0,63.7913,63.8527,63.7826,63.8351,15000.0
2015-01-26 13:35:00,72.85,72.85,72.75,72.75,14200.0,63.8439,63.8439,63.7563,63.7563,14200.0
2015-01-26 13:40:00,72.75,72.82,72.75,72.81,10200.0,63.7563,63.8176,63.7563,63.8089,10200.0
2015-01-26 13:45:00,72.81,72.87,72.78,72.84,29900.0,63.8089,63.8614,63.7826,63.8351,29900.0
2015-01-26 13:50:00,72.85,72.91,72.83,72.88,15300.0,63.8439,63.8965,63.8264,63.8702,15300.0
2015-01-26 13:55:00,72.89,72.91,72.87,72.88,11700.0,63.879,63.8965,63.8614,63.8702,11700.0
2015-01-26 14:00:00,72.89,72.91,72.87,72.9,14400.0,63.879,63.8965,63.8614,63.8877,14400.0
2015-01-26 14:05:00,72.9,72.92,72.88,72.91,13800.0,63.8877,63.9053,63.8702,63.8965,13800.0
2015-01-26 14:10:00,72.9,72.9,72.87,72.9,13400.0,63.8877,63.8877,63.8614,63.8877,13400.0
2015-01-26 14:15:00,72.9,72.92,72.89,72.89,16000.0,63.8877,63.9053,63.879,63.879,16000.0
2015-01-26 14:20:00,72.91,72.91,72.84,72.84,17600.0,63.8965,63.8965,63.8351,63.8351,17600.0
2015-01-26 14:25:00,72.84,72.91,72.82,72.91,38900.0,63.8351,63.8965,63.8176,63.8965,38900.0
2015-01-26 14:30:00,72.9,72.91,72.88,72.89,16400.0,63.8877,63.8965,63.8702,63.879,16400.0
2015-01-26 14:35:00,72.89,72.92,72.87,72.88,17100.0,63.879,63.9053,63.8614,63.8702,17100.0
2015-01-26 14:40:00,72.87,72.91,72.84,72.87,35600.0,63.8614,63.8965,63.8351,63.8614,35600.0
2015-01-26 14:45:00,72.87,72.87,72.81,72.87,15500.0,63.8614,63.8614,63.8089,63.8614,15500.0
2015-01-26 14:50:00,72.87,72.92,72.86,72.89,20800.0,63.8614,63.9053,63.8527,63.879,20800.0
2015-01-26 14:55:00,72.9,72.91,72.87,72.88,18300.0,63.8877,63.8965,63.8614,63.8702,18300.0
2015-01-26 15:00:00,72.88,72.89,72.83,72.89,15100.0,63.8702,63.879,63.8264,63.879,15100.0
2015-01-26 15:05:00,72.88,72.91,72.87,72.91,20300.0,63.8702,63.8965,63.8614,63.8965,20300.0
2015-01-26 15:10:00,72.9,72.93,72.9,72.91,20200.0,63.8877,63.914,63.8877,63.8965,20200.0
2015-01-26 15:15:00,72.9,72.92,72.81,72.92,23700.0,63.8877,63.9053,63.8089,63.9053,23700.0
2015-01-26 15:20:00,72.92,72.94,72.9,72.92,21600.0,63.9053,63.9228,63.8877,63.9053,21600.0
2015-01-26 15:25:00,72.92,72.94,72.9,72.93,22200.0,63.9053,63.9228,63.8877,63.914,22200.0
2015-01-26 15:30:00,72.93,72.94,72.89,72.94,18000.0,63.914,63.9228,63.879,63.9228,18000.0
2015-01-26 15:35:00,72.94,72.94,72.89,72.91,63100.0,63.9228,63.9228,63.879,63.8965,63100.0
2015-01-26 15:40:00,72.91,72.92,72.88,72.9,20200.0,63.8965,63.9053,63.8702,63.8877,20200.0
2015-01-26 15:45:00,72.9,72.93,72.85,72.85,62900.0,63.8877,63.914,63.8439,63.8439,62900.0
2015-01-26 15:50:00,72.86,72.86,72.78,72.78,77000.0,63.8527,63.8527,63.7826,63.7826,77000.0
2015-01-26 15:55:00,72.79,72.86,72.75,72.85,144300.0,63.7913,63.8527,63.7563,63.8439,144300.0
2015-01-27 09:30:00,71.88,71.93,70.78,71.04,136200.0,62.9938,63.0376,62.0298,62.2577,136200.0
2015-01-27 09:35:00,71.04,71.08,70.89,71.06,80100.0,62.2577,62.2927,62.1262,62.2752,80100.0
2015-01-27 09:40:00,71.05,71.19,71.04,71.11,55000.0,62.2664,62.3891,62.2577,62.319,55000.0
2015-01-27 09:45:00,71.08,71.28,71.06,71.15,31400.0,62.2927,62.468,62.2752,62.3541,31400.0
2015-01-27 09:50:00,71.16,71.24,71.1,71.11,26900.0,62.3628,62.4329,62.3103,62.319,26900.0
2015-01-27 09:55:00,71.12,71.12,70.9,71.01,26600.0,62.3278,62.3278,62.135,62.2314,26600.0
2015-01-27 10:00:00,71.01,71.15,70.97,71.14,42400.0,62.2314,62.3541,62.1963,62.3453,42400.0
2015-01-27 10:05:00,71.15,71.15,70.9,71.03,30600.0,62.3541,62.3541,62.135,62.2489,30600.0
2015-01-27 10:10:00,71.04,71.3,71.01,71.27,48800.0,62.2577,62.4855,62.2314,62.4592,48800.0
2015-01-27 10:15:00,71.27,71.41,71.23,71.39,91300.0,62.4592,62.5819,62.4242,62.5644,91300.0
2015-01-27 10:20:00,71.38,71.52,71.36,71.48,38600.0,62.5556,62.6783,62.5381,62.6433,38600.0
2015-01-27 10:25:00,71.47,71.65,71.45,71.5,102900.0,62.6345,62.7923,62.617,62.6608,102900.0
2015-01-27 10:30:00,71.5,71.53,71.49,71.5,55300.0,62.6608,62.6871,62.652,62.6608,55300.0
2015-01-27 10:35:00,71.5,71.52,71.22,71.32,60700.0,62.6608,62.6783,62.4154,62.5031,60700.0
2015-01-27 10:40:00,71.3,71.33,71.19,71.22,21400.0,62.4855,62.5118,62.3891,62.4154,21400.0
2015-01-27 10:45:00,71.21,71.23,71.09,71.09,53700.0,62.4067,62.4242,62.3015,62.3015,53700.0
2015-01-27 10:50:00,71.09,71.24,71.07,71.24,20800.0,62.3015,62.4329,62.284,62.4329,20800.0
2015-01-27 10:55:00,71.24,71.32,71.23,71.3,21000.0,62.4329,62.5031,62.4242,62.4855,21000.0
2015-01-27 11:00:00,71.31,71.32,71.2,71.2,24300.0,62.4943,62.5031,62.3979,62.3979,24300.0
2015-01-27 11:05:00,71.19,71.32,71.18,71.32,14000.0,62.3891,62.5031,62.3804,62.5031,14000.0
2015-01-27 11:10:00,71.31,71.37,71.26,71.27,16000.0,62.4943,62.5469,62.4505,62.4592,16000.0
2015-01-27 11:15:00,71.26,71.34,71.26,71.31,13400.0,62.4505,62.5206,62.4505,62.4943,13400.0
2015-01-27 11:20:00,71.33,71.34,71.23,71.25,27800.0,62.5118,62.5206,62.4242,62.4417,27800.0
2015-01-27 11:25:00,71.24,71.28,71.18,71.2,52500.0,62.4329,62.468,62.3804,62.3979,52500.0
2015-01-27 11:30:00,71.19,71.25,71.14,71.18,29300.0,62.3891,62.4417,62.3453,62.3804,29300.0
2015-01-27 11:35:00,71.21,71.23,71.11,71.11,27800.0,62.4067,62.4242,62.319,62.319,27800.0
2015-01-27 11:40:00,71.11,71.12,71.01,71.1,27200.0,62.319,62.3278,62.2314,62.3103,27200.0
2015-01-27 11:45:00,71.09,71.23,71.09,71.23,23600.0,62.3015,62.4242,62.3015,62.4242,23600.0
2015-01-27 11:50:00,71.22,71.25,71.18,71.19,21000.0,62.4154,62.4417,62.3804,62.3891,21000.0
2015-01-27 11:55:00,71.19,71.21,71.17,71.17,20700.0,62.3891,62.4067,62.3716,62.3716,20700.0
2015-01-27 12:00:00,71.17,71.2,71.12,71.18,14800.0,62.3716,62.3979,62.3278,62.3804,14800.0
2015-01-27 12:05:00,71.17,71.22,71.16,71.21,21500.0,62.3716,62.4154,62.3628,62.4067,21500.0
2015-01-27 12:10:00,71.2,71.21,71.16,71.17,16900.0,62.3979,62.4067,62.3628,62.3716,16900.0
2015-01-27 12:15:00,71.18,71.19,71.13,71.17,25600.0,62.3804,62.3891,62.3365,62.3716,25600.0
2015-01-27 12:20:00,71.17,71.21,71.16,71.2,19600.0,62.3716,62.4067,62.3628,62.3979,19600.0
2015-01-27 12:25:00,71.2,71.35,71.19,71.34,29200.0,62.3979,62.5293,62.3891,62.5206,29200.0
2015-01-27 12:30:00,71.34,71.43,71.34,71.42,17100.0,62.5206,62.5995,62.5206,62.5907,17100.0
2015-01-27 12:35:00,71.44,71.46,71.39,71.4,17700.0,62.6082,62.6257,62.5644,62.5732,17700.0
2015-01-27 12:40:00,71.4,71.41,71.38,71.39,18500.0,62.5732,62.5819,62.5556,62.5644,18500.0
2015-01-27 12:45:00,71.39,71.41,71.35,71.36,24800.0,62.5644,62.5819,62.5293,62.5381,24800.0
2015-01-27 12:50:00,71.36,71.37,71.34,71.37,16800.0,62.5381,62.5469,62.5206,62.5469,16800.0
2015-01-27 12:55:00,71.37,71.4,71.27,71.3,111200.0,62.5469,62.5732,62.4592,62.4855,111200.0
2015-01-27 13:00:00,71.34,71.44,71.3,71.44,40400.0,62.5206,62.6082,62.4855,62.6082,40400.0
2015-01-27 13:05:00,71.43,71.53,71.42,71.53,12900.0,62.5995,62.6871,62.5907,62.6871,12900.0
2015-01-27 13:10:00,71.53,71.54,71.5,71.54,17800.0,62.6871,62.6959,62.6608,62.6959,17800.0
2015-01-27 13:15:00,71.56,71.67,71.56,71.64,14000.0,62.7134,62.8098,62.7134,62.7835,14000.0
2015-01-27 13:20:00,71.64,71.72,71.64,71.66,16400.0,62.7835,62.8536,62.7835,62.801,16400.0
2015-01-27 13:25:00,71.66,71.69,71.61,71.61,10500.0,62.801,62.8273,62.7572,62.7572,10500.0
2015-01-27 13:30:00,71.61,71.71,71.6,71.7,37200.0,62.7572,62.8448,62.7484,62.8361,37200.0
2015-01-27 13:35:00,71.7,71.79,71.67,71.76,19000.0,62.8361,62.915,62.8098,62.8887,19000.0
2015-01-27 13:40:00,71.78,71.81,71.69,71.71,24300.0,62.9062,62.9325,62.8273,62.8448,24300.0
2015-01-27 13:45:00,71.7,71.81,71.69,71.79,22600.0,62.8361,62.9325,62.8273,62.915,22600.0
2015-01-27 13:50:00,71.8,71.85,71.8,71.81,14000.0,62.9237,62.9675,62.9237,62.9325,14000.0
2015-01-27 13:55:00,71.81,71.87,71.8,71.87,15700.0,62.9325,62.9851,62.9237,62.9851,15700.0
2015-01-27 14:00:00,71.86,71.93,71.82,71.82,26700.0,62.9763,63.0376,62.9412,62.9412,26700.0
2015-01-27 14:05:00,71.82,71.83,71.65,71.66,54500.0,62.9412,62.95,62.7923,62.801,54500.0
2015-01-27 14:10:00,71.67,71.67,71.59,71.63,36200.0,62.8098,62.8098,62.7397,62.7747,36200.0
2015-01-27 14:15:00,71.65,71.73,71.64,71.73,44600.0,62.7923,62.8624,62.7835,62.8624,44600.0
2015-01-27 14:20:00,71.73,71.81,71.73,71.77,26200.0,62.8624,62.9325,62.8624,62.8974,26200.0
2015-01-27 14:25:00,71.8,71.81,71.76,71.77,13900.0,62.9237,62.9325,62.8887,62.8974,13900.0
2015-01-27 14:30:00,71.77,71.85,71.76,71.82,14600.0,62.8974,62.9675,62.8887,62.9412,14600.0
2015-01-27 14:35:00,71.82,71.93,71.76,71.91,19200.0,62.9412,63.0376,62.8887,63.0201,19200.0
2015-01-27 14:40:00,71.92,72.0,71.92,71.96,26400.0,63.0289,63.099,63.0289,63.0639,26400.0
2015-01-27 14:45:00,71.97,72.0,71.94,72.0,22600.0,63.0727,63.099,63.0464,63.099,22600.0
2015-01-27 14:50:00,72.0,72.0,71.82,71.84,38600.0,63.099,63.099,62.9412,62.9588,38600.0
2015-01-27 14:55:00,71.84,71.87,71.79,71.82,26900.0,62.9588,62.9851,62.915,62.9412,26900.0
2015-01-27 15:00:00,71.82,71.96,71.82,71.92,35900.0,62.9412,63.0639,62.9412,63.0289,35900.0
2015-01-27 15:05:00,71.92,71.95,71.83,71.95,24900.0,63.0289,63.0552,62.95,63.0552,24900.0
2015-01-27 15:10:00,71.95,72.0,71.95,71.98,28800.0,63.0552,63.099,63.0552,63.0815,28800.0
2015-01-27 15:15:00,71.98,72.0,71.94,71.95,40800.0,63.0815,63.099,63.0464,63.0552,40800.0
2015-01-27 15:20:00,71.95,71.96,71.85,71.88,39300.0,63.0552,63.0639,62.9675,62.9938,39300.0
2015-01-27 15:25:00,71.88,71.88,71.79,71.8,45400.0,62.9938,62.9938,62.915,62.9237,45400.0
2015-01-27 15:30:00,71.8,71.98,71.8,71.94,59700.0,62.9237,63.0815,62.9237,63.0464,59700.0
2015-01-27 15:35:00,71.95,71.96,71.82,71.89,63300.0,63.0552,63.0639,62.9412,63.0026,63300.0
2015-01-27 15:40:00,71.89,71.96,71.77,71.81,90700.0,63.0026,63.0639,62.8974,62.9325,90700.0
2015-01-27 15:45:00,71.81,71.9,71.81,71.84,89000.0,62.9325,63.0114,62.9325,62.9588,89000.0
2015-01-27 15:50:00,71.84,71.85,71.68,71.7,104700.0,62.9588,62.9675,62.8186,62.8361,104700.0
2015-01-27 15:55:00,71.71,71.77,71.69,71.75,122300.0,62.8448,62.8974,62.8273,62.8799,122300.0
2015-01-28 09:30:00,71.96,71.96,71.66,71.75,62400.0,63.0639,63.0639,62.801,62.8799,62400.0
2015-01-28 09:35:00,71.68,71.77,71.55,71.58,38100.0,62.8186,62.8974,62.7046,62.7309,38100.0
2015-01-28 09:40:00,71.56,71.65,71.49,71.53,23500.0,62.7134,62.7923,62.652,62.6871,23500.0
2015-01-28 09:45:00,71.52,71.53,71.33,71.37,44100.0,62.6783,62.6871,62.5118,62.5469,44100.0
2015-01-28 09:50:00,71.38,71.47,71.35,71.42,29300.0,62.5556,62.6345,62.5293,62.5907,29300.0
2015-01-28 09:55:00,71.41,71.41,71.29,71.35,38000.0,62.5819,62.5819,62.4768,62.5293,38000.0
2015-01-28 10:00:00,71.34,71.57,71.33,71.56,25100.0,62.5206,62.7221,62.5118,62.7134,25100.0
2015-01-28 10:05:00,71.55,71.69,71.54,71.62,22900.0,62.7046,62.8273,62.6959,62.766,22900.0
2015-01-28 10:10:00,71.61,71.69,71.59,71.63,15900.0,62.7572,62.8273,62.7397,62.7747,15900.0
2015-01-28 10:15:00,71.62,71.62,71.48,71.5,21800.0,62.766,62.766,62.6433,62.6608,21800.0
2015-01-28 10:20:00,71.5,71.53,71.48,71.51,19000.0,62.6608,62.6871,62.6433,62.6696,19000.0
2015-01-28 10:25:00,71.51,71.54,71.48,71.48,19100.0,62.6696,62.6959,62.6433,62.6433,19100.0
2015-01-28 10:30:00,71.48,71.5,71.4,71.44,58900.0,62.6433,62.6608,62.5732,62.6082,58900.0
2015-01-28 10:35:00,71.44,71.46,71.38,71.39,21700.0,62.6082,62.6257,62.5556,62.5644,21700.0
2015-01-28 10:40:00,71.38,71.4,71.2,71.21,33100.0,62.5556,62.5732,62.3979,62.4067,33100.0
2015-01-28 10:45:00,71.2,71.21,71.09,71.14,27800.0,62.3979,62.4067,62.3015,62.3453,27800.0
2015-01-28 10:50:00,71.14,71.21,71.09,71.09,27800.0,62.3453,62.4067,62.3015,62.3015,27800.0
2015-01-28 10:55:00,71.09,71.09,70.93,71.02,41000.0,62.3015,62.3015,62.1613,62.2401,41000.0
2015-01-28 11:00:00,71.01,71.03,70.89,71.03,83900.0,62.2314,62.2489,62.1262,62.2489,83900.0
2015-01-28 11:05:00,71.05,71.18,71.04,71.16,11500.0,62.2664,62.3804,62.2577,62.3628,11500.0
2015-01-28 11:10:00,71.16,71.18,71.01,71.04,23300.0,62.3628,62.3804,62.2314,62.2577,23300.0
2015-01-28 11:15:00,71.04,71.12,70.99,71.11,19600.0,62.2577,62.3278,62.2139,62.319,19600.0
2015-01-28 11:20:00,71.14,71.15,70.98,70.99,17900.0,62.3453,62.3541,62.2051,62.2139,17900.0
2015-01-28 11:25:00,71.0,71.09,70.99,71.09,10200.0,62.2226,62.3015,62.2139,62.3015,10200.0
2015-01-28 11:30:00,71.09,71.2,71.08,71.2,15900.0,62.3015,62.3979,62.2927,62.3979,15900.0
2015-01-28 11:35:00,71.2,71.32,71.2,71.31,10000.0,62.3979,62.5031,62.3979,62.4943,10000.0
2015-01-28 11:40:00,71.3,71.31,71.21,71.29,11400.0,62.4855,62.4943,62.4067,62.4768,11400.0
2015-01-28 11:45:00,71.28,71.33,71.26,71.31,12300.0,62.468,62.5118,62.4505,62.4943,12300.0
2015-01-28 11:50:00,71.3,71.32,71.28,71.3,9500.0,62.4855,62.5031,62.468,62.4855,9500.0
2015-01-28 11:55:00,71.31,71.31,71.23,71.29,10500.0,62.4943,62.4943,62.4242,62.4768,10500.0
2015-01-28 12:00:00,71.3,71.38,71.26,71.35,9900.0,62.4855,62.5556,62.4505,62.5293,9900.0
2015-01-28 12:05:00,71.36,71.36,71.32,71.34,5800.0,62.5381,62.5381,62.5031,62.5206,5800.0
2015-01-28 12:10:00,71.34,71.39,71.33,71.38,10500.0,62.5206,62.5644,62.5118,62.5556,10500.0
2015-01-28 12:15:00,71.39,71.54,71.38,71.5,14100.0,62.5644,62.6959,62.5556,62.6608,14100.0
2015-01-28 12:20:00,71.5,71.58,71.49,71.54,11800.0,62.6608,62.7309,62.652,62.6959,11800.0
2015-01-28 12:25:00,71.55,71.59,71.5,71.52,8200.0,62.7046,62.7397,62.6608,62.6783,8200.0
2015-01-28 12:30:00,71.52,71.53,71.48,71.49,12100.0,62.6783,62.6871,62.6433,62.652,12100.0
2015-01-28 12:35:00,71.48,71.51,71.4,71.44,10900.0,62.6433,62.6696,62.5732,62.6082,10900.0
2015-01-28 12:40:00,71.44,71.5,71.44,71.47,6600.0,62.6082,62.6608,62.6082,62.6345,6600.0
2015-01-28 12:45:00,71.46,71.51,71.46,71.47,10600.0,62.6257,62.6696,62.6257,62.6345,10600.0
2015-01-28 12:50:00,71.48,71.51,71.45,71.45,11200.0,62.6433,62.6696,62.617,62.617,11200.0
2015-01-28 12:55:00,71.44,71.5,71.37,71.37,12100.0,62.6082,62.6608,62.5469,62.5469,12100.0
2015-01-28 13:00:00,71.37,71.37,71.31,71.35,9900.0,62.5469,62.5469,62.4943,62.5293,9900.0
2015-01-28 13:05:00,71.34,71.35,71.29,71.32,11000.0,62.5206,62.5293,62.4768,62.5031,11000.0
2015-01-28 13:10:00,71.32,71.37,71.32,71.36,23600.0,62.5031,62.5469,62.5031,62.5381,23600.0
2015-01-28 13:15:00,71.36,71.43,71.32,71.41,20200.0,62.5381,62.5995,62.5031,62.5819,20200.0
2015-01-28 13:20:00,71.39,71.42,71.38,71.39,10100.0,62.5644,62.5907,62.5556,62.5644,10100.0
2015-01-28 13:25:00,71.4,71.41,71.3,71.3,15000.0,62.5732,62.5819,62.4855,62.4855,15000.0
2015-01-28 13:30:00,71.3,71.44,71.3,71.4,9200.0,62.4855,62.6082,62.4855,62.5732,9200.0
2015-01-28 13:35:00,71.4,71.43,71.39,71.42,5500.0,62.5732,62.5995,62.5644,62.5907,5500.0
2015-01-28 13:40:00,71.41,71.42,71.33,71.36,10600.0,62.5819,62.5907,62.5118,62.5381,10600.0
2015-01-28 13:45:00,71.37,71.44,71.36,71.37,18300.0,62.5469,62.6082,62.5381,62.5469,18300.0
2015-01-28 13:50:00,71.38,71.41,71.38,71.39,27600.0,62.5556,62.5819,62.5556,62.5644,27600.0
2015-01-28 13:55:00,71.4,71.4,71.14,71.15,28700.0,62.5732,62.5732,62.3453,62.3541,28700.0
2015-01-28 14:00:00,71.16,71.49,71.16,71.38,36600.0,62.3628,62.652,62.3628,62.5556,36600.0
2015-01-28 14:05:00,71.36,71.42,71.16,71.17,21700.0,62.5381,62.5907,62.3628,62.3716,21700.0
2015-01-28 14:10:00,71.16,71.2,71.06,71.2,29200.0,62.3628,62.3979,62.2752,62.3979,29200.0
2015-01-28 14:15:00,71.18,71.22,71.11,71.11,23600.0,62.3804,62.4154,62.319,62.319,23600.0
2015-01-28 14:20:00,71.13,71.15,71.04,71.05,25600.0,62.3365,62.3541,62.2577,62.2664,25600.0
2015-01-28 14:25:00,71.05,71.08,71.0,71.01,34800.0,62.2664,62.2927,62.2226,62.2314,34800.0
2015-01-28 14:30:00,71.01,71.04,70.8,70.84,73300.0,62.2314,62.2577,62.0473,62.0824,73300.0
2015-01-28 14:35:00,70.83,71.0,70.82,70.88,19100.0,62.0736,62.2226,62.0649,62.1175,19100.0
2015-01-28 14:40:00,70.88,70.96,70.85,70.9,21200.0,62.1175,62.1876,62.0912,62.135,21200.0
2015-01-28 14:45:00,70.9,71.04,70.89,70.97,21700.0,62.135,62.2577,62.1262,62.1963,21700.0
2015-01-28 14:50:00,70.96,71.14,70.96,71.1,21100.0,62.1876,62.3453,62.1876,62.3103,21100.0
2015-01-28 14:55:00,71.11,71.17,71.09,71.13,23100.0,62.319,62.3716,62.3015,62.3365,23100.0
2015-01-28 15:00:00,71.12,71.18,71.1,71.1,20400.0,62.3278,62.3804,62.3103,62.3103,20400.0
2015-01-28 15:05:00,71.09,71.12,71.02,71.03,33600.0,62.3015,62.3278,62.2401,62.2489,33600.0
2015-01-28 15:10:00,71.03,71.08,71.02,71.02,34500.0,62.2489,62.2927,62.2401,62.2401,34500.0
2015-01-28 15:15:00,71.02,71.02,70.88,70.89,26300.0,62.2401,62.2401,62.1175,62.1262,26300.0
2015-01-28 15:20:00,70.88,70.96,70.87,70.94,22300.0,62.1175,62.1876,62.1087,62.17,22300.0
2015-01-28 15:25:00,70.92,70.93,70.81,70.89,27000.0,62.1525,62.1613,62.0561,62.1262,27000.0
2015-01-28 15:30:00,70.89,70.9,70.72,70.72,52900.0,62.1262,62.135,61.9772,61.9772,52900.0
2015-01-28 15:35:00,70.71,70.74,70.59,70.59,76600.0,61.9685,61.9948,61.8633,61.8633,76600.0
2015-01-28 15:40:00,70.59,70.59,70.38,70.46,85400.0,61.8633,61.8633,61.6793,61.7494,85400.0
2015-01-28 15:45:00,70.45,70.48,70.39,70.42,77700.0,61.7406,61.7669,61.688,61.7143,77700.0
2015-01-28 15:50:00,70.44,70.45,70.38,70.41,78300.0,61.7318,61.7406,61.6793,61.7056,78300.0
2015-01-28 15:55:00,70.41,70.49,70.4,70.4,109400.0,61.7056,61.7757,61.6968,61.6968,109400.0
2015-01-29 09:30:00,70.81,71.29,70.69,71.17,59600.0,62.0561,62.4768,61.9509,62.3716,59600.0
2015-01-29 09:35:00,71.17,71.31,70.97,70.97,34800.0,62.3716,62.4943,62.1963,62.1963,34800.0
2015-01-29 09:40:00,70.93,71.08,70.89,71.08,57800.0,62.1613,62.2927,62.1262,62.2927,57800.0
2015-01-29 09:45:00,71.09,71.09,70.89,70.96,22400.0,62.3015,62.3015,62.1262,62.1876,22400.0
2015-01-29 09:50:00,70.97,71.12,70.91,71.12,23300.0,62.1963,62.3278,62.1437,62.3278,23300.0
2015-01-29 09:55:00,71.14,71.21,71.04,71.05,15600.0,62.3453,62.4067,62.2577,62.2664,15600.0
2015-01-29 10:00:00,71.04,71.29,70.98,71.27,18200.0,62.2577,62.4768,62.2051,62.4592,18200.0
2015-01-29 10:05:00,71.28,71.29,71.08,71.12,23300.0,62.468,62.4768,62.2927,62.3278,23300.0
2015-01-29 10:10:00,71.09,71.12,71.01,71.05,13500.0,62.3015,62.3278,62.2314,62.2664,13500.0
2015-01-29 10:15:00,71.08,71.16,71.0,71.11,12400.0,62.2927,62.3628,62.2226,62.319,12400.0
2015-01-29 10:20:00,71.11,71.12,70.91,70.93,17500.0,62.319,62.3278,62.1437,62.1613,17500.0
2015-01-29 10:25:00,70.92,71.07,70.92,71.06,35000.0,62.1525,62.284,62.1525,62.2752,35000.0
2015-01-29 10:30:00,71.08,71.09,70.89,70.95,19400.0,62.2927,62.3015,62.1262,62.1788,19400.0
2015-01-29 10:35:00,70.95,70.95,70.83,70.89,23000.0,62.1788,62.1788,62.0736,62.1262,23000.0
2015-01-29 10:40:00,70.9,70.9,70.69,70.78,27000.0,62.135,62.135,61.9509,62.0298,27000.0
2015-01-29 10:45:00,70.78,70.83,70.7,70.83,18500.0,62.0298,62.0736,61.9597,62.0736,18500.0
2015-01-29 10:50:00,70.81,70.86,70.74,70.8,21000.0,62.0561,62.0999,61.9948,62.0473,21000.0
2015-01-29 10:55:00,70.79,70.91,70.78,70.89,19900.0,62.0386,62.1437,62.0298,62.1262,19900.0
2015-01-29 11:00:00,70.88,70.9,70.79,70.8,15600.0,62.1175,62.135,62.0386,62.0473,15600.0
2015-01-29 11:05:00,70.82,70.93,70.74,70.93,22400.0,62.0649,62.1613,61.9948,62.1613,22400.0
2015-01-29 11:10:00,70.92,70.99,70.89,70.96,19800.0,62.1525,62.2139,62.1262,62.1876,19800.0
2015-01-29 11:15:00,70.95,71.05,70.93,70.93,18700.0,62.1788,62.2664,62.1613,62.1613,18700.0
2015-01-29 11:20:00,70.95,71.03,70.95,70.98,18300.0,62.1788,62.2489,62.1788,62.2051,18300.0
2015-01-29 11:25:00,70.94,70.95,70.83,70.9,10400.0,62.17,62.1788,62.0736,62.135,10400.0
2015-01-29 11:30:00,70.91,71.16,70.9,71.07,126600.0,62.1437,62.3628,62.135,62.284,126600.0
2015-01-29 11:35:00,71.06,71.25,71.04,71.25,41300.0,62.2752,62.4417,62.2577,62.4417,41300.0
2015-01-29 11:40:00,71.26,71.26,71.17,71.22,12200.0,62.4505,62.4505,62.3716,62.4154,12200.0
2015-01-29 11:45:00,71.21,71.23,71.15,71.2,47800.0,62.4067,62.4242,62.3541,62.3979,47800.0
2015-01-29 11:50:00,71.2,71.38,71.18,71.34,35600.0,62.3979,62.5556,62.3804,62.5206,35600.0
2015-01-29 11:55:00,71.35,71.46,71.29,71.31,38100.0,62.5293,62.6257,62.4768,62.4943,38100.0
2015-01-29 12:00:00,71.33,71.39,71.3,71.33,26000.0,62.5118,62.5644,62.4855,62.5118,26000.0
2015-01-29 12:05:00,71.33,71.38,71.31,71.35,20300.0,62.5118,62.5556,62.4943,62.5293,20300.0
2015-01-29 12:10:00,71.33,71.38,71.25,71.32,13000.0,62.5118,62.5556,62.4417,62.5031,13000.0
2015-01-29 12:15:00,71.31,71.37,71.29,71.31,11600.0,62.4943,62.5469,62.4768,62.4943,11600.0
2015-01-29 12:20:00,71.3,71.37,71.28,71.36,58200.0,62.4855,62.5469,62.468,62.5381,58200.0
2015-01-29 12:25:00,71.35,71.44,71.32,71.39,20200.0,62.5293,62.6082,62.5031,62.5644,20200.0
2015-01-29 12:30:00,71.4,71.42,71.37,71.39,13000.0,62.5732,62.5907,62.5469,62.5644,13000.0
2015-01-29 12:35:00,71.38,71.44,71.36,71.4,19600.0,62.5556,62.6082,62.5381,62.5732,19600.0
2015-01-29 12:40:00,71.4,71.43,71.36,71.38,26100.0,62.5732,62.5995,62.5381,62.5556,26100.0
2015-01-29 12:45:00,71.36,71.37,71.32,71.34,17600.0,62.5381,62.5469,62.5031,62.5206,17600.0
2015-01-29 12:50:00,71.34,71.4,71.32,71.39,14700.0,62.5206,62.5732,62.5031,62.5644,14700.0
2015-01-29 12:55:00,71.4,71.56,71.39,71.52,20600.0,62.5732,62.7134,62.5644,62.6783,20600.0
2015-01-29 13:00:00,71.52,71.54,71.45,71.47,18400.0,62.6783,62.6959,62.617,62.6345,18400.0
2015-01-29 13:05:00,71.48,71.54,71.44,71.5,20500.0,62.6433,62.6959,62.6082,62.6608,20500.0
2015-01-29 13:10:00,71.49,71.59,71.47,71.56,20500.0,62.652,62.7397,62.6345,62.7134,20500.0
2015-01-29 13:15:00,71.56,71.62,71.56,71.57,12900.0,62.7134,62.766,62.7134,62.7221,12900.0
2015-01-29 13:20:00,71.58,71.67,71.57,71.6,15800.0,62.7309,62.8098,62.7221,62.7484,15800.0
2015-01-29 13:25:00,71.6,71.69,71.58,71.67,12500.0,62.7484,62.8273,62.7309,62.8098,12500.0
2015-01-29 13:30:00,71.68,71.68,71.56,71.6,13000.0,62.8186,62.8186,62.7134,62.7484,13000.0
2015-01-29 13:35:00,71.58,71.66,71.58,71.64,7400.0,62.7309,62.801,62.7309,62.7835,7400.0
2015-01-29 13:40:00,71.65,71.72,71.63,71.65,43300.0,62.7923,62.8536,62.7747,62.7923,43300.0
2015-01-29 13:45:00,71.65,71.69,71.6,71.65,95400.0,62.7923,62.8273,62.7484,62.7923,95400.0
2015-01-29 13:50:00,71.67,71.7,71.64,71.7,14500.0,62.8098,62.8361,62.7835,62.8361,14500.0
2015-01-29 13:55:00,71.71,71.72,71.65,71.66,8300.0,62.8448,62.8536,62.7923,62.801,8300.0
2015-01-29 14:00:00,71.65,71.68,71.61,71.61,12500.0,62.7923,62.8186,62.7572,62.7572,12500.0
2015-01-29 14:05:00,71.61,71.62,71.56,71.56,12400.0,62.7572,62.766,62.7134,62.7134,12400.0
2015-01-29 14:10:00,71.54,71.56,71.49,71.54,11300.0,62.6959,62.7134,62.652,62.6959,11300.0
2015-01-29 14:15:00,71.54,71.61,71.54,71.55,11300.0,62.6959,62.7572,62.6959,62.7046,11300.0
2015-01-29 14:20:00,71.55,71.67,71.55,71.65,16900.0,62.7046,62.8098,62.7046,62.7923,16900.0
2015-01-29 14:25:00,71.66,71.7,71.64,71.67,15500.0,62.801,62.8361,62.7835,62.8098,15500.0
2015-01-29 14:30:00,71.67,71.74,71.67,71.73,20900.0,62.8098,62.8711,62.8098,62.8624,20900.0
2015-01-29 14:35:00,71.72,71.72,71.62,71.67,36700.0,62.8536,62.8536,62.766,62.8098,36700.0
2015-01-29 14:40:00,71.67,71.68,71.65,71.68,21300.0,62.8098,62.8186,62.7923,62.8186,21300.0
2015-01-29 14:45:00,71.68,71.72,71.68,71.69,16800.0,62.8186,62.8536,62.8186,62.8273,16800.0
2015-01-29 14:50:00,71.7,71.78,71.67,71.78,19500.0,62.8361,62.9062,62.8098,62.9062,19500.0
2015-01-29 14:55:00,71.77,71.84,71.72,71.83,14000.0,62.8974,62.9588,62.8536,62.95,14000.0
2015-01-29 15:00:00,71.83,71.84,71.76,71.77,14900.0,62.95,62.9588,62.8887,62.8974,14900.0
2015-01-29 15:05:00,71.77,71.95,71.77,71.94,17900.0,62.8974,63.0552,62.8974,63.0464,17900.0
2015-01-29 15:10:00,71.93,71.96,71.86,71.88,24000.0,63.0376,63.0639,62.9763,62.9938,24000.0
2015-01-29 15:15:00,71.89,71.98,71.86,71.98,34500.0,63.0026,63.0815,62.9763,63.0815,34500.0
2015-01-29 15:20:00,71.98,72.02,71.93,72.01,63600.0,63.0815,63.1165,63.0376,63.1078,63600.0
2015-01-29 15:25:00,72.01,72.02,71.87,71.9,32400.0,63.1078,63.1165,62.9851,63.0114,32400.0
2015-01-29 15:30:00,71.9,71.99,71.9,71.97,19100.0,63.0114,63.0902,63.0114,63.0727,19100.0
2015-01-29 15:35:00,71.98,72.02,71.97,72.01,57300.0,63.0815,63.1165,63.0727,63.1078,57300.0
2015-01-29 15:40:00,72.02,72.05,72.0,72.01,80000.0,63.1165,63.1428,63.099,63.1078,80000.0
2015-01-29 15:45:00,72.02,72.06,71.88,71.9,85600.0,63.1165,63.1516,62.9938,63.0114,85600.0
2015-01-29 15:50:00,71.91,71.96,71.89,71.92,71900.0,63.0201,63.0639,63.0026,63.0289,71900.0
2015-01-29 15:55:00,71.93,71.96,71.87,71.96,124900.0,63.0376,63.0639,62.9851,63.0639,124900.0
2015-01-30 09:30:00,71.37,71.51,71.22,71.44,36400.0,62.5469,62.6696,62.4154,62.6082,36400.0
2015-01-30 09:35:00,71.44,71.6,71.42,71.48,36300.0,62.6082,62.7484,62.5907,62.6433,36300.0
2015-01-30 09:40:00,71.52,71.68,71.42,71.64,38800.0,62.6783,62.8186,62.5907,62.7835,38800.0
2015-01-30 09:45:00,71.67,71.81,71.66,71.71,16300.0,62.8098,62.9325,62.801,62.8448,16300.0
2015-01-30 09:50:00,71.72,71.83,71.71,71.8,11700.0,62.8536,62.95,62.8448,62.9237,11700.0
2015-01-30 09:55:00,71.8,71.86,71.64,71.64,16300.0,62.9237,62.9763,62.7835,62.7835,16300.0
2015-01-30 10:00:00,71.65,71.75,71.56,71.63,10200.0,62.7923,62.8799,62.7134,62.7747,10200.0
2015-01-30 10:05:00,71.65,71.65,71.52,71.53,10700.0,62.7923,62.7923,62.6783,62.6871,10700.0
2015-01-30 10:10:00,71.53,71.58,71.49,71.58,10300.0,62.6871,62.7309,62.652,62.7309,10300.0
2015-01-30 10:15:00,71.57,71.65,71.54,71.6,44000.0,62.7221,62.7923,62.6959,62.7484,44000.0
2015-01-30 10:20:00,71.6,71.63,71.56,71.58,55400.0,62.7484,62.7747,62.7134,62.7309,55400.0
2015-01-30 10:25:00,71.57,71.63,71.5,71.5,24600.0,62.7221,62.7747,62.6608,62.6608,24600.0
2015-01-30 10:30:00,71.51,71.54,71.36,71.38,31300.0,62.6696,62.6959,62.5381,62.5556,31300.0
2015-01-30 10:35:00,71.37,71.44,71.29,71.41,14500.0,62.5469,62.6082,62.4768,62.5819,14500.0
2015-01-30 10:40:00,71.42,71.54,71.41,71.51,16800.0,62.5907,62.6959,62.5819,62.6696,16800.0
2015-01-30 10:45:00,71.51,71.59,71.51,71.57,27100.0,62.6696,62.7397,62.6696,62.7221,27100.0
2015-01-30 10:50:00,71.57,71.58,71.53,71.56,28400.0,62.7221,62.7309,62.6871,62.7134,28400.0
2015-01-30 10:55:00,71.55,71.57,71.44,71.57,20500.0,62.7046,62.7221,62.6082,62.7221,20500.0
2015-01-30 11:00:00,71.58,71.67,71.56,71.67,29600.0,62.7309,62.8098,62.7134,62.8098,29600.0
2015-01-30 11:05:00,71.65,71.66,71.53,71.57,20600.0,62.7923,62.801,62.6871,62.7221,20600.0
2015-01-30 11:10:00,71.57,71.62,71.39,71.43,28100.0,62.7221,62.766,62.5644,62.5995,28100.0
2015-01-30 11:15:00,71.42,71.43,71.31,71.34,6400.0,62.5907,62.5995,62.4943,62.5206,6400.0
2015-01-30 11:20:00,71.37,71.45,71.37,71.42,13400.0,62.5469,62.617,62.5469,62.5907,13400.0
2015-01-30 11:25:00,71.43,71.57,71.42,71.53,24400.0,62.5995,62.7221,62.5907,62.6871,24400.0
2015-01-30 11:30:00,71.54,71.61,71.52,71.54,8500.0,62.6959,62.7572,62.6783,62.6959,8500.0
2015-01-30 11:35:00,71.55,71.59,71.5,71.52,5200.0,62.7046,62.7397,62.6608,62.6783,5200.0
2015-01-30 11:40:00,71.53,71.55,71.38,71.44,14400.0,62.6871,62.7046,62.5556,62.6082,14400.0
2015-01-30 11:45:00,71.44,71.55,71.42,71.51,8800.0,62.6082,62.7046,62.5907,62.6696,8800.0
2015-01-30 11:50:00,71.5,71.5,71.4,71.44,7300.0,62.6608,62.6608,62.5732,62.6082,7300.0
2015-01-30 11:55:00,71.45,71.62,71.45,71.6,62900.0,62.617,62.766,62.617,62.7484,62900.0
2015-01-30 12:00:00,71.62,71.76,71.6,71.6,56100.0,62.766,62.8887,62.7484,62.7484,56100.0
2015-01-30 12:05:00,71.61,71.65,71.58,71.6,5600.0,62.7572,62.7923,62.7309,62.7484,5600.0
2015-01-30 12:10:00,71.61,71.67,71.57,71.65,43600.0,62.7572,62.8098,62.7221,62.7923,43600.0
2015-01-30 12:15:00,71.66,71.74,71.62,71.64,12200.0,62.801,62.8711,62.766,62.7835,12200.0
2015-01-30 12:20:00,71.65,71.7,71.64,71.67,17300.0,62.7923,62.8361,62.7835,62.8098,17300.0
2015-01-30 12:25:00,71.69,71.71,71.6,71.65,19500.0,62.8273,62.8448,62.7484,62.7923,19500.0
2015-01-30 12:30:00,71.63,71.63,71.55,71.6,7700.0,62.7747,62.7747,62.7046,62.7484,7700.0
2015-01-30 12:35:00,71.6,71.61,71.55,71.55,11400.0,62.7484,62.7572,62.7046,62.7046,11400.0
2015-01-30 12:40:00,71.56,71.59,71.55,71.56,8500.0,62.7134,62.7397,62.7046,62.7134,8500.0
2015-01-30 12:45:00,71.56,71.56,71.51,71.51,8800.0,62.7134,62.7134,62.6696,62.6696,8800.0
2015-01-30 12:50:00,71.52,71.53,71.44,71.45,12100.0,62.6783,62.6871,62.6082,62.617,12100.0
2015-01-30 12:55:00,71.46,71.48,71.42,71.44,8200.0,62.6257,62.6433,62.5907,62.6082,8200.0
2015-01-30 13:00:00,71.45,71.53,71.44,71.49,22700.0,62.617,62.6871,62.6082,62.652,22700.0
2015-01-30 13:05:00,71.49,71.49,71.43,71.44,10000.0,62.652,62.652,62.5995,62.6082,10000.0
2015-01-30 13:10:00,71.44,71.45,71.37,71.37,3900.0,62.6082,62.617,62.5469,62.5469,3900.0
2015-01-30 13:15:00,71.33,71.35,71.28,71.3,6900.0,62.5118,62.5293,62.468,62.4855,6900.0
2015-01-30 13:20:00,71.29,71.42,71.28,71.32,4100.0,62.4768,62.5907,62.468,62.5031,4100.0
2015-01-30 13:25:00,71.32,71.47,71.27,71.45,12200.0,62.5031,62.6345,62.4592,62.617,12200.0
2015-01-30 13:30:00,71.45,71.54,71.44,71.46,20000.0,62.617,62.6959,62.6082,62.6257,20000.0
2015-01-30 13:35:00,71.47,71.49,71.4,71.45,11000.0,62.6345,62.652,62.5732,62.617,11000.0
2015-01-30 13:40:00,71.44,71.51,71.42,71.51,29000.0,62.6082,62.6696,62.5907,62.6696,29000.0
2015-01-30 13:45:00,71.52,71.53,71.44,71.48,44600.0,62.6783,62.6871,62.6082,62.6433,44600.0
2015-01-30 13:50:00,71.49,71.49,71.39,71.43,12300.0,62.652,62.652,62.5644,62.5995,12300.0
2015-01-30 13:55:00,71.4,71.48,71.38,71.42,15700.0,62.5732,62.6433,62.5556,62.5907,15700.0
2015-01-30 14:00:00,71.42,71.42,71.34,71.39,7800.0,62.5907,62.5907,62.5206,62.5644,7800.0
2015-01-30 14:05:00,71.39,71.47,71.36,71.45,10600.0,62.5644,62.6345,62.5381,62.617,10600.0
2015-01-30 14:10:00,71.43,71.45,71.37,71.38,8500.0,62.5995,62.617,62.5469,62.5556,8500.0
2015-01-30 14:15:00,71.39,71.46,71.35,71.44,12300.0,62.5644,62.6257,62.5293,62.6082,12300.0
2015-01-30 14:20:00,71.42,71.45,71.31,71.43,71300.0,62.5907,62.617,62.4943,62.5995,71300.0
2015-01-30 14:25:00,71.43,71.46,71.38,71.45,32200.0,62.5995,62.6257,62.5556,62.617,32200.0
2015-01-30 14:30:00,71.44,71.5,71.4,71.41,24000.0,62.6082,62.6608,62.5732,62.5819,24000.0
2015-01-30 14:35:00,71.41,71.44,71.29,71.35,17100.0,62.5819,62.6082,62.4768,62.5293,17100.0
2015-01-30 14:40:00,71.35,71.4,71.28,71.28,16000.0,62.5293,62.5732,62.468,62.468,16000.0
2015-01-30 14:45:00,71.27,71.27,71.03,71.11,26200.0,62.4592,62.4592,62.2489,62.319,26200.0
2015-01-30 14:50:00,71.11,71.19,71.05,71.15,32500.0,62.319,62.3891,62.2664,62.3541,32500.0
2015-01-30 14:55:00,71.13,71.13,71.04,71.11,12600.0,62.3365,62.3365,62.2577,62.319,12600.0
2015-01-30 15:00:00,71.11,71.16,71.06,71.08,25000.0,62.319,62.3628,62.2752,62.2927,25000.0
2015-01-30 15:05:00,71.07,71.1,70.96,70.99,19100.0,62.284,62.3103,62.1876,62.2139,19100.0
2015-01-30 15:10:00,71.0,71.15,70.99,71.13,17600.0,62.2226,62.3541,62.2139,62.3365,17600.0
2015-01-30 15:15:00,71.13,71.13,70.93,70.93,30600.0,62.3365,62.3365,62.1613,62.1613,30600.0
2015-01-30 15:20:00,70.92,70.98,70.81,70.96,19800.0,62.1525,62.2051,62.0561,62.1876,19800.0
2015-01-30 15:25:00,70.95,71.1,70.89,71.06,27600.0,62.1788,62.3103,62.1262,62.2752,27600.0
2015-01-30 15:30:00,71.04,71.04,70.86,70.94,72800.0,62.2577,62.2577,62.0999,62.17,72800.0
2015-01-30 15:35:00,70.9,70.98,70.83,70.85,27600.0,62.135,62.2051,62.0736,62.0912,27600.0
2015-01-30 15:40:00,70.84,70.84,70.62,70.69,30100.0,62.0824,62.0824,61.8896,61.9509,30100.0
2015-01-30 15:45:00,70.68,70.71,70.54,70.54,96700.0,61.9422,61.9685,61.8195,61.8195,96700.0
2015-01-30 15:50:00,70.54,70.6,70.5,70.51,52200.0,61.8195,61.8721,61.7844,61.7932,52200.0
2015-01-30 15:55:00,70.52,70.6,70.5,70.58,111100.0,61.802,61.8721,61.7844,61.8545,111100.0
2015-02-02 09:30:00,70.72,70.97,70.64,70.85,26200.0,61.9772,62.1963,61.9071,62.0912,26200.0
2015-02-02 09:35:00,70.85,71.08,70.74,70.81,18100.0,62.0912,62.2927,61.9948,62.0561,18100.0
2015-02-02 09:40:00,70.81,70.81,70.56,70.67,14300.0,62.0561,62.0561,61.837,61.9334,14300.0
2015-02-02 09:45:00,70.72,70.88,70.65,70.69,40300.0,61.9772,62.1175,61.9159,61.9509,40300.0
2015-02-02 09:50:00,70.68,70.68,70.51,70.53,26200.0,61.9422,61.9422,61.7932,61.8107,26200.0
2015-02-02 09:55:00,70.53,70.68,70.52,70.58,29000.0,61.8107,61.9422,61.802,61.8545,29000.0
2015-02-02 10:00:00,70.59,70.67,70.48,70.58,42300.0,61.8633,61.9334,61.7669,61.8545,42300.0
2015-02-02 10:05:00,70.57,70.58,70.43,70.48,24800.0,61.8458,61.8545,61.7231,61.7669,24800.0
2015-02-02 10:10:00,70.49,70.6,70.41,70.52,30300.0,61.7757,61.8721,61.7056,61.802,30300.0
2015-02-02 10:15:00,70.49,70.61,70.49,70.57,41800.0,61.7757,61.8808,61.7757,61.8458,41800.0
2015-02-02 10:20:00,70.57,70.7,70.45,70.64,56000.0,61.8458,61.9597,61.7406,61.9071,56000.0
2015-02-02 10:25:00,70.63,70.74,70.55,70.55,34300.0,61.8984,61.9948,61.8282,61.8282,34300.0
2015-02-02 10:30:00,70.57,70.69,70.53,70.61,19300.0,61.8458,61.9509,61.8107,61.8808,19300.0
2015-02-02 10:35:00,70.62,70.75,70.61,70.73,16900.0,61.8896,62.0035,61.8808,61.986,16900.0
2015-02-02 10:40:00,70.75,70.85,70.73,70.83,23300.0,62.0035,62.0912,61.986,62.0736,23300.0
2015-02-02 10:45:00,70.83,70.88,70.78,70.86,22900.0,62.0736,62.1175,62.0298,62.0999,22900.0
2015-02-02 10:50:00,70.86,71.03,70.84,70.97,24100.0,62.0999,62.2489,62.0824,62.1963,24100.0
2015-02-02 10:55:00,70.98,70.98,70.86,70.86,25800.0,62.2051,62.2051,62.0999,62.0999,25800.0
2015-02-02 11:00:00,70.86,70.97,70.8,70.97,21000.0,62.0999,62.1963,62.0473,62.1963,21000.0
2015-02-02 11:05:00,70.97,71.13,70.95,71.13,36000.0,62.1963,62.3365,62.1788,62.3365,36000.0
2015-02-02 11:10:00,71.14,71.17,71.03,71.09,40400.0,62.3453,62.3716,62.2489,62.3015,40400.0
2015-02-02 11:15:00,71.1,71.11,70.94,70.96,39800.0,62.3103,62.319,62.17,62.1876,39800.0
2015-02-02 11:20:00,70.95,71.02,70.93,70.93,26100.0,62.1788,62.2401,62.1613,62.1613,26100.0
2015-02-02 11:25:00,70.93,71.11,70.9,71.1,25700.0,62.1613,62.319,62.135,62.3103,25700.0
2015-02-02 11:30:00,71.12,71.2,71.05,71.18,46100.0,62.3278,62.3979,62.2664,62.3804,46100.0
2015-02-02 11:35:00,71.17,71.2,71.05,71.05,87300.0,62.3716,62.3979,62.2664,62.2664,87300.0
2015-02-02 11:40:00,71.08,71.1,71.01,71.08,21100.0,62.2927,62.3103,62.2314,62.2927,21100.0
2015-02-02 11:45:00,71.09,71.12,71.04,71.06,30000.0,62.3015,62.3278,62.2577,62.2752,30000.0
2015-02-02 11:50:00,71.04,71.05,70.94,70.95,16900.0,62.2577,62.2664,62.17,62.1788,16900.0
2015-02-02 11:55:00,70.96,71.01,70.89,70.98,15000.0,62.1876,62.2314,62.1262,62.2051,15000.0
2015-02-02 12:00:00,70.99,71.08,70.9,70.98,31700.0,62.2139,62.2927,62.135,62.2051,31700.0
2015-02-02 12:05:00,70.97,71.0,70.93,71.0,12400.0,62.1963,62.2226,62.1613,62.2226,12400.0
2015-02-02 12:10:00,70.99,71.0,70.96,70.96,15300.0,62.2139,62.2226,62.1876,62.1876,15300.0
2015-02-02 12:15:00,70.95,71.04,70.95,71.03,16900.0,62.1788,62.2577,62.1788,62.2489,16900.0
2015-02-02 12:20:00,71.04,71.06,70.9,70.9,15100.0,62.2577,62.2752,62.135,62.135,15100.0
2015-02-02 12:25:00,70.9,71.01,70.9,71.01,17100.0,62.135,62.2314,62.135,62.2314,17100.0
2015-02-02 12:30:00,71.01,71.01,70.94,70.98,18800.0,62.2314,62.2314,62.17,62.2051,18800.0
2015-02-02 12:35:00,70.99,71.02,70.92,70.99,21400.0,62.2139,62.2401,62.1525,62.2139,21400.0
2015-02-02 12:40:00,71.0,71.02,70.91,71.0,23900.0,62.2226,62.2401,62.1437,62.2226,23900.0
2015-02-02 12:45:00,71.0,71.0,70.87,70.9,15700.0,62.2226,62.2226,62.1087,62.135,15700.0
2015-02-02 12:50:00,70.89,70.93,70.88,70.93,14300.0,62.1262,62.1613,62.1175,62.1613,14300.0
2015-02-02 12:55:00,70.94,70.96,70.87,70.9,14100.0,62.17,62.1876,62.1087,62.135,14100.0
2015-02-02 13:00:00,70.9,70.9,70.77,70.8,16700.0,62.135,62.135,62.021,62.0473,16700.0
2015-02-02 13:05:00,70.81,70.93,70.8,70.92,22500.0,62.0561,62.1613,62.0473,62.1525,22500.0
2015-02-02 13:10:00,70.92,70.96,70.89,70.94,17900.0,62.1525,62.1876,62.1262,62.17,17900.0
2015-02-02 13:15:00,70.94,70.96,70.87,70.96,20400.0,62.17,62.1876,62.1087,62.1876,20400.0
2015-02-02 13:20:00,70.94,71.02,70.93,70.99,49800.0,62.17,62.2401,62.1613,62.2139,49800.0
2015-02-02 13:25:00,71.0,71.05,70.92,71.01,39700.0,62.2226,62.2664,62.1525,62.2314,39700.0
2015-02-02 13:30:00,71.01,71.04,70.83,70.85,50600.0,62.2314,62.2577,62.0736,62.0912,50600.0
2015-02-02 13:35:00,70.84,70.86,70.75,70.75,16600.0,62.0824,62.0999,62.0035,62.0035,16600.0
2015-02-02 13:40:00,70.75,70.85,70.73,70.76,40700.0,62.0035,62.0912,61.986,62.0123,40700.0
2015-02-02 13:45:00,70.76,70.89,70.75,70.78,116800.0,62.0123,62.1262,62.0035,62.0298,116800.0
2015-02-02 13:50:00,70.81,70.99,70.81,70.97,30500.0,62.0561,62.2139,62.0561,62.1963,30500.0
2015-02-02 13:55:00,70.97,70.97,70.88,70.96,25900.0,62.1963,62.1963,62.1175,62.1876,25900.0
2015-02-02 14:00:00,70.96,71.07,70.93,71.06,58700.0,62.1876,62.284,62.1613,62.2752,58700.0
2015-02-02 14:05:00,71.06,71.1,70.97,70.98,37800.0,62.2752,62.3103,62.1963,62.2051,37800.0
2015-02-02 14:10:00,70.99,71.08,70.98,71.05,101900.0,62.2139,62.2927,62.2051,62.2664,101900.0
2015-02-02 14:15:00,71.04,71.14,71.03,71.09,45800.0,62.2577,62.3453,62.2489,62.3015,45800.0
2015-02-02 14:20:00,71.09,71.14,70.99,71.05,64500.0,62.3015,62.3453,62.2139,62.2664,64500.0
2015-02-02 14:25:00,71.04,71.15,71.01,71.14,42100.0,62.2577,62.3541,62.2314,62.3453,42100.0
2015-02-02 14:30:00,71.14,71.18,71.04,71.14,37800.0,62.3453,62.3804,62.2577,62.3453,37800.0
2015-02-02 14:35:00,71.15,71.18,71.01,71.03,20600.0,62.3541,62.3804,62.2314,62.2489,20600.0
2015-02-02 14:40:00,71.03,71.09,71.0,71.0,34400.0,62.2489,62.3015,62.2226,62.2226,34400.0
2015-02-02 14:45:00,71.0,71.08,70.99,71.01,17100.0,62.2226,62.2927,62.2139,62.2314,17100.0
2015-02-02 14:50:00,71.01,71.13,71.01,71.08,40100.0,62.2314,62.3365,62.2314,62.2927,40100.0
2015-02-02 14:55:00,71.08,71.09,70.97,71.05,27100.0,62.2927,62.3015,62.1963,62.2664,27100.0
2015-02-02 15:00:00,71.05,71.09,71.02,71.08,18800.0,62.2664,62.3015,62.2401,62.2927,18800.0
2015-02-02 15:05:00,71.09,71.13,71.02,71.12,37500.0,62.3015,62.3365,62.2401,62.3278,37500.0
2015-02-02 15:10:00,71.12,71.33,71.11,71.33,42600.0,62.3278,62.5118,62.319,62.5118,42600.0
2015-02-02 15:15:00,71.34,71.39,71.29,71.33,31300.0,62.5206,62.5644,62.4768,62.5118,31300.0
2015-02-02 15:20:00,71.35,71.47,71.32,71.34,51300.0,62.5293,62.6345,62.5031,62.5206,51300.0
2015-02-02 15:25:00,71.34,71.39,71.31,71.33,39800.0,62.5206,62.5644,62.4943,62.5118,39800.0
2015-02-02 15:30:00,71.34,71.43,71.31,71.38,43900.0,62.5206,62.5995,62.4943,62.5556,43900.0
2015-02-02 15:35:00,71.38,71.68,71.37,71.68,55700.0,62.5556,62.8186,62.5469,62.8186,55700.0
2015-02-02 15:40:00,71.69,71.83,71.68,71.79,100100.0,62.8273,62.95,62.8186,62.915,100100.0
2015-02-02 15:45:00,71.78,71.83,71.67,71.73,78300.0,62.9062,62.95,62.8098,62.8624,78300.0
2015-02-02 15:50:00,71.73,71.73,71.62,71.65,119300.0,62.8624,62.8624,62.766,62.7923,119300.0
2015-02-02 15:55:00,71.65,71.85,71.64,71.83,103500.0,62.7923,62.9675,62.7835,62.95,103500.0
2015-02-03 09:30:00,72.3,72.47,72.23,72.41,25100.0,63.3619,63.5109,63.3006,63.4583,25100.0
2015-02-03 09:35:00,72.43,72.49,72.34,72.37,28100.0,63.4758,63.5284,63.397,63.4232,28100.0
2015-02-03 09:40:00,72.36,72.41,72.2,72.28,35300.0,63.4145,63.4583,63.2743,63.3444,35300.0
2015-02-03 09:45:00,72.27,72.35,72.24,72.34,56100.0,63.3356,63.4057,63.3093,63.397,56100.0
2015-02-03 09:50:00,72.34,72.35,72.23,72.26,42500.0,63.397,63.4057,63.3006,63.3268,42500.0
2015-02-03 09:55:00,72.29,72.35,72.26,72.29,24700.0,63.3531,63.4057,63.3268,63.3531,24700.0
2015-02-03 10:00:00,72.32,72.32,72.22,72.24,37200.0,63.3794,63.3794,63.2918,63.3093,37200.0
2015-02-03 10:05:00,72.25,72.33,72.25,72.31,29700.0,63.3181,63.3882,63.3181,63.3707,29700.0
2015-02-03 10:10:00,72.31,72.31,72.2,72.25,25800.0,63.3707,63.3707,63.2743,63.3181,25800.0
2015-02-03 10:15:00,72.25,72.35,72.25,72.29,29900.0,63.3181,63.4057,63.3181,63.3531,29900.0
2015-02-03 10:20:00,72.29,72.38,72.28,72.35,20400.0,63.3531,63.432,63.3444,63.4057,20400.0
2015-02-03 10:25:00,72.37,72.49,72.37,72.48,21400.0,63.4232,63.5284,63.4232,63.5196,21400.0
2015-02-03 10:30:00,72.49,72.49,72.45,72.45,12600.0,63.5284,63.5284,63.4934,63.4934,12600.0
2015-02-03 10:35:00,72.47,72.48,72.35,72.41,14200.0,63.5109,63.5196,63.4057,63.4583,14200.0
2015-02-03 10:40:00,72.41,72.41,72.3,72.32,15300.0,63.4583,63.4583,63.3619,63.3794,15300.0
2015-02-03 10:45:00,72.33,72.35,72.23,72.24,25100.0,63.3882,63.4057,63.3006,63.3093,25100.0
2015-02-03 10:50:00,72.24,72.25,72.2,72.24,15400.0,63.3093,63.3181,63.2743,63.3093,15400.0
2015-02-03 10:55:00,72.25,72.26,72.08,72.09,20500.0,63.3181,63.3268,63.1691,63.1779,20500.0
2015-02-03 11:00:00,72.08,72.13,72.04,72.04,22700.0,63.1691,63.2129,63.134,63.134,22700.0
2015-02-03 11:05:00,72.03,72.13,72.01,72.1,19400.0,63.1253,63.2129,63.1078,63.1866,19400.0
2015-02-03 11:10:00,72.1,72.11,72.05,72.09,23100.0,63.1866,63.1954,63.1428,63.1779,23100.0
2015-02-03 11:15:00,72.09,72.25,72.08,72.19,20800.0,63.1779,63.3181,63.1691,63.2655,20800.0
2015-02-03 11:20:00,72.19,72.21,72.15,72.17,12100.0,63.2655,63.283,63.2304,63.248,12100.0
2015-02-03 11:25:00,72.19,72.2,72.15,72.16,11300.0,63.2655,63.2743,63.2304,63.2392,11300.0
2015-02-03 11:30:00,72.16,72.21,72.16,72.19,11600.0,63.2392,63.283,63.2392,63.2655,11600.0
2015-02-03 11:35:00,72.18,72.22,72.17,72.21,15700.0,63.2567,63.2918,63.248,63.283,15700.0
2015-02-03 11:40:00,72.21,72.21,72.13,72.18,12800.0,63.283,63.283,63.2129,63.2567,12800.0
2015-02-03 11:45:00,72.19,72.2,72.1,72.11,10800.0,63.2655,63.2743,63.1866,63.1954,10800.0
2015-02-03 11:50:00,72.11,72.13,72.06,72.06,17000.0,63.1954,63.2129,63.1516,63.1516,17000.0
2015-02-03 11:55:00,72.06,72.06,71.98,72.01,11800.0,63.1516,63.1516,63.0815,63.1078,11800.0
2015-02-03 12:00:00,72.0,72.04,71.96,72.0,15800.0,63.099,63.134,63.0639,63.099,15800.0
2015-02-03 12:05:00,71.99,72.13,71.99,72.07,14900.0,63.0902,63.2129,63.0902,63.1603,14900.0
2015-02-03 12:10:00,72.07,72.13,72.06,72.1,24000.0,63.1603,63.2129,63.1516,63.1866,24000.0
2015-02-03 12:15:00,72.1,72.11,72.01,72.03,32500.0,63.1866,63.1954,63.1078,63.1253,32500.0
2015-02-03 12:20:00,72.03,72.11,71.98,72.06,60500.0,63.1253,63.1954,63.0815,63.1516,60500.0
2015-02-03 12:25:00,72.06,72.09,72.02,72.08,18100.0,63.1516,63.1779,63.1165,63.1691,18100.0
2015-02-03 12:30:00,72.08,72.09,72.01,72.03,15600.0,63.1691,63.1779,63.1078,63.1253,15600.0
2015-02-03 12:35:00,72.03,72.07,71.98,72.05,22800.0,63.1253,63.1603,63.0815,63.1428,22800.0
2015-02-03 12:40:00,72.05,72.06,72.02,72.06,17600.0,63.1428,63.1516,63.1165,63.1516,17600.0
2015-02-03 12:45:00,72.08,72.1,72.05,72.08,9600.0,63.1691,63.1866,63.1428,63.1691,9600.0
2015-02-03 12:50:00,72.07,72.08,72.04,72.05,16400.0,63.1603,63.1691,63.134,63.1428,16400.0
2015-02-03 12:55:00,72.05,72.09,72.04,72.08,8400.0,63.1428,63.1779,63.134,63.1691,8400.0
2015-02-03 13:00:00,72.08,72.15,72.07,72.11,9900.0,63.1691,63.2304,63.1603,63.1954,9900.0
2015-02-03 13:05:00,72.11,72.17,72.08,72.17,7300.0,63.1954,63.248,63.1691,63.248,7300.0
2015-02-03 13:10:00,72.15,72.35,72.13,72.31,16000.0,63.2304,63.4057,63.2129,63.3707,16000.0
2015-02-03 13:15:00,72.31,72.48,72.3,72.47,43600.0,63.3707,63.5196,63.3619,63.5109,43600.0
2015-02-03 13:20:00,72.47,72.59,72.47,72.53,14500.0,63.5109,63.6161,63.5109,63.5635,14500.0
2015-02-03 13:25:00,72.52,72.57,72.46,72.52,7300.0,63.5547,63.5985,63.5021,63.5547,7300.0
2015-02-03 13:30:00,72.54,72.6,72.51,72.53,8900.0,63.5722,63.6248,63.5459,63.5635,8900.0
2015-02-03 13:35:00,72.53,72.54,72.4,72.4,9000.0,63.5635,63.5722,63.4495,63.4495,9000.0
2015-02-03 13:40:00,72.42,72.43,72.38,72.4,6900.0,63.4671,63.4758,63.432,63.4495,6900.0
2015-02-03 13:45:00,72.43,72.44,72.38,72.4,8700.0,63.4758,63.4846,63.432,63.4495,8700.0
2015-02-03 13:50:00,72.4,72.47,72.34,72.47,20200.0,63.4495,63.5109,63.397,63.5109,20200.0
2015-02-03 13:55:00,72.45,72.52,72.43,72.5,10300.0,63.4934,63.5547,63.4758,63.5372,10300.0
2015-02-03 14:00:00,72.52,72.55,72.42,72.42,12600.0,63.5547,63.581,63.4671,63.4671,12600.0
2015-02-03 14:05:00,72.42,72.45,72.37,72.37,15800.0,63.4671,63.4934,63.4232,63.4232,15800.0
2015-02-03 14:10:00,72.38,72.41,72.37,72.38,13600.0,63.432,63.4583,63.4232,63.432,13600.0
2015-02-03 14:15:00,72.38,72.43,72.37,72.42,22500.0,63.432,63.4758,63.4232,63.4671,22500.0
2015-02-03 14:20:00,72.43,72.49,72.35,72.35,19400.0,63.4758,63.5284,63.4057,63.4057,19400.0
2015-02-03 14:25:00,72.36,72.36,72.26,72.27,12200.0,63.4145,63.4145,63.3268,63.3356,12200.0
2015-02-03 14:30:00,72.28,72.31,72.21,72.25,24400.0,63.3444,63.3707,63.283,63.3181,24400.0
2015-02-03 14:35:00,72.26,72.27,72.16,72.26,24600.0,63.3268,63.3356,63.2392,63.3268,24600.0
2015-02-03 14:40:00,72.27,72.34,72.24,72.33,17000.0,63.3356,63.397,63.3093,63.3882,17000.0
2015-02-03 14:45:00,72.32,72.34,72.25,72.31,35600.0,63.3794,63.397,63.3181,63.3707,35600.0
2015-02-03 14:50:00,72.3,72.42,72.28,72.41,24200.0,63.3619,63.4671,63.3444,63.4583,24200.0
2015-02-03 14:55:00,72.41,72.51,72.4,72.51,16800.0,63.4583,63.5459,63.4495,63.5459,16800.0
2015-02-03 15:00:00,72.52,72.58,72.51,72.56,13200.0,63.5547,63.6073,63.5459,63.5898,13200.0
2015-02-03 15:05:00,72.56,72.62,72.51,72.61,38400.0,63.5898,63.6423,63.5459,63.6336,38400.0
2015-02-03 15:10:00,72.6,72.69,72.57,72.69,43400.0,63.6248,63.7037,63.5985,63.7037,43400.0
2015-02-03 15:15:00,72.69,72.76,72.69,72.75,38900.0,63.7037,63.765,63.7037,63.7563,38900.0
2015-02-03 15:20:00,72.74,72.79,72.73,72.79,19300.0,63.7475,63.7913,63.7387,63.7913,19300.0
2015-02-03 15:25:00,72.79,72.8,72.74,72.78,22400.0,63.7913,63.8001,63.7475,63.7826,22400.0
2015-02-03 15:30:00,72.78,72.81,72.73,72.73,33500.0,63.7826,63.8089,63.7387,63.7387,33500.0
2015-02-03 15:35:00,72.75,72.81,72.7,72.81,59700.0,63.7563,63.8089,63.7125,63.8089,59700.0
2015-02-03 15:40:00,72.8,72.95,72.8,72.92,33400.0,63.8001,63.9315,63.8001,63.9053,33400.0
2015-02-03 15:45:00,72.92,72.96,72.92,72.92,54900.0,63.9053,63.9403,63.9053,63.9053,54900.0
2015-02-03 15:50:00,72.91,72.95,72.88,72.89,44800.0,63.8965,63.9315,63.8702,63.879,44800.0
2015-02-03 15:55:00,72.88,72.89,72.84,72.85,122200.0,63.8702,63.879,63.8351,63.8439,122200.0
2015-02-04 09:30:00,72.74,72.94,72.65,72.65,33900.0,63.7475,63.9228,63.6686,63.6686,33900.0
2015-02-04 09:35:00,72.72,72.89,72.65,72.86,10800.0,63.73,63.879,63.6686,63.8527,10800.0
2015-02-04 09:40:00,72.92,72.92,72.72,72.82,13000.0,63.9053,63.9053,63.73,63.8176,13000.0
2015-02-04 09:45:00,72.81,72.93,72.79,72.9,13100.0,63.8089,63.914,63.7913,63.8877,13100.0
2015-02-04 09:50:00,72.91,72.91,72.75,72.85,43600.0,63.8965,63.8965,63.7563,63.8439,43600.0
2015-02-04 09:55:00,72.83,72.96,72.83,72.96,11300.0,63.8264,63.9403,63.8264,63.9403,11300.0
2015-02-04 10:00:00,72.95,72.99,72.86,72.94,17800.0,63.9315,63.9666,63.8527,63.9228,17800.0
2015-02-04 10:05:00,72.94,73.02,72.93,73.0,19300.0,63.9228,63.9929,63.914,63.9754,19300.0
2015-02-04 10:10:00,72.98,73.07,72.95,73.03,16400.0,63.9578,64.0367,63.9315,64.0017,16400.0
2015-02-04 10:15:00,73.04,73.08,73.01,73.06,65300.0,64.0104,64.0455,63.9841,64.0279,65300.0
2015-02-04 10:20:00,73.05,73.13,73.01,73.13,17300.0,64.0192,64.0893,63.9841,64.0893,17300.0
2015-02-04 10:25:00,73.13,73.17,72.98,72.99,27500.0,64.0893,64.1243,63.9578,63.9666,27500.0
2015-02-04 10:30:00,72.98,73.03,72.94,72.96,33900.0,63.9578,64.0017,63.9228,63.9403,33900.0
2015-02-04 10:35:00,72.96,73.19,72.91,73.19,17200.0,63.9403,64.1419,63.8965,64.1419,17200.0
2015-02-04 10:40:00,73.2,73.28,73.16,73.25,19400.0,64.1506,64.2207,64.1156,64.1945,19400.0
2015-02-04 10:45:00,73.25,73.34,73.23,73.31,9600.0,64.1945,64.2733,64.1769,64.247,9600.0
2015-02-04 10:50:00,73.3,73.3,73.09,73.12,16600.0,64.2383,64.2383,64.0542,64.0805,16600.0
2015-02-04 10:55:00,73.11,73.12,73.0,73.09,22300.0,64.0718,64.0805,63.9754,64.0542,22300.0
2015-02-04 11:00:00,73.07,73.08,72.97,73.08,33700.0,64.0367,64.0455,63.9491,64.0455,33700.0
2015-02-04 11:05:00,73.07,73.15,73.06,73.15,28200.0,64.0367,64.1068,64.0279,64.1068,28200.0
2015-02-04 11:10:00,73.17,73.17,73.09,73.13,20200.0,64.1243,64.1243,64.0542,64.0893,20200.0
2015-02-04 11:15:00,73.13,73.19,73.13,73.19,17700.0,64.0893,64.1419,64.0893,64.1419,17700.0
2015-02-04 11:20:00,73.2,73.26,73.19,73.24,21000.0,64.1506,64.2032,64.1419,64.1857,21000.0
2015-02-04 11:25:00,73.23,73.23,73.08,73.1,24100.0,64.1769,64.1769,64.0455,64.063,24100.0
2015-02-04 11:30:00,73.11,73.21,73.1,73.21,20700.0,64.0718,64.1594,64.063,64.1594,20700.0
2015-02-04 11:35:00,73.23,73.33,73.23,73.28,23000.0,64.1769,64.2646,64.1769,64.2207,23000.0
2015-02-04 11:40:00,73.28,73.28,73.23,73.25,14900.0,64.2207,64.2207,64.1769,64.1945,14900.0
2015-02-04 11:45:00,73.24,73.26,73.2,73.26,21300.0,64.1857,64.2032,64.1506,64.2032,21300.0
2015-02-04 11:50:00,73.26,73.33,73.25,73.33,23400.0,64.2032,64.2646,64.1945,64.2646,23400.0
2015-02-04 11:55:00,73.33,73.4,73.32,73.37,17100.0,64.2646,64.3259,64.2558,64.2996,17100.0
2015-02-04 12:00:00,73.36,73.39,73.27,73.29,13500.0,64.2909,64.3172,64.212,64.2295,13500.0
2015-02-04 12:05:00,73.29,73.36,73.29,73.36,13400.0,64.2295,64.2909,64.2295,64.2909,13400.0
2015-02-04 12:10:00,73.36,73.38,73.26,73.29,13900.0,64.2909,64.3084,64.2032,64.2295,13900.0
2015-02-04 12:15:00,73.3,73.3,73.26,73.29,10300.0,64.2383,64.2383,64.2032,64.2295,10300.0
2015-02-04 12:20:00,73.28,73.28,73.25,73.27,9300.0,64.2207,64.2207,64.1945,64.212,9300.0
2015-02-04 12:25:00,73.27,73.31,73.23,73.23,33100.0,64.212,64.247,64.1769,64.1769,33100.0
2015-02-04 12:30:00,73.23,73.26,73.18,73.25,15300.0,64.1769,64.2032,64.1331,64.1945,15300.0
2015-02-04 12:35:00,73.24,73.26,73.18,73.23,13800.0,64.1857,64.2032,64.1331,64.1769,13800.0
2015-02-04 12:40:00,73.22,73.26,73.16,73.18,16100.0,64.1682,64.2032,64.1156,64.1331,16100.0
2015-02-04 12:45:00,73.18,73.2,73.15,73.19,9800.0,64.1331,64.1506,64.1068,64.1419,9800.0
2015-02-04 12:50:00,73.19,73.3,73.17,73.17,44200.0,64.1419,64.2383,64.1243,64.1243,44200.0
2015-02-04 12:55:00,73.17,73.23,73.14,73.15,16300.0,64.1243,64.1769,64.0981,64.1068,16300.0
2015-02-04 13:00:00,73.15,73.16,73.07,73.08,26600.0,64.1068,64.1156,64.0367,64.0455,26600.0
2015-02-04 13:05:00,73.07,73.11,73.04,73.11,23200.0,64.0367,64.0718,64.0104,64.0718,23200.0
2015-02-04 13:10:00,73.12,73.12,73.1,73.11,10100.0,64.0805,64.0805,64.063,64.0718,10100.0
2015-02-04 13:15:00,73.1,73.16,73.09,73.15,14400.0,64.063,64.1156,64.0542,64.1068,14400.0
2015-02-04 13:20:00,73.15,73.22,73.11,73.22,65300.0,64.1068,64.1682,64.0718,64.1682,65300.0
2015-02-04 13:25:00,73.22,73.29,73.22,73.26,11100.0,64.1682,64.2295,64.1682,64.2032,11100.0
2015-02-04 13:30:00,73.26,73.3,73.19,73.2,25400.0,64.2032,64.2383,64.1419,64.1506,25400.0
2015-02-04 13:35:00,73.19,73.2,73.13,73.15,15700.0,64.1419,64.1506,64.0893,64.1068,15700.0
2015-02-04 13:40:00,73.16,73.3,73.15,73.27,70100.0,64.1156,64.2383,64.1068,64.212,70100.0
2015-02-04 13:45:00,73.26,73.27,73.21,73.26,17300.0,64.2032,64.212,64.1594,64.2032,17300.0
2015-02-04 13:50:00,73.25,73.27,73.23,73.25,10600.0,64.1945,64.212,64.1769,64.1945,10600.0
2015-02-04 13:55:00,73.24,73.25,73.13,73.2,17600.0,64.1857,64.1945,64.0893,64.1506,17600.0
2015-02-04 14:00:00,73.2,73.29,73.2,73.26,27300.0,64.1506,64.2295,64.1506,64.2032,27300.0
2015-02-04 14:05:00,73.25,73.26,73.11,73.11,16900.0,64.1945,64.2032,64.0718,64.0718,16900.0
2015-02-04 14:10:00,73.1,73.12,72.96,72.96,14300.0,64.063,64.0805,63.9403,63.9403,14300.0
2015-02-04 14:15:00,72.96,72.99,72.87,72.91,21000.0,63.9403,63.9666,63.8614,63.8965,21000.0
2015-02-04 14:20:00,72.91,72.98,72.91,72.92,13400.0,63.8965,63.9578,63.8965,63.9053,13400.0
2015-02-04 14:25:00,72.91,72.96,72.9,72.92,22700.0,63.8965,63.9403,63.8877,63.9053,22700.0
2015-02-04 14:30:00,72.93,72.93,72.87,72.89,31800.0,63.914,63.914,63.8614,63.879,31800.0
2015-02-04 14:35:00,72.89,72.89,72.77,72.82,26900.0,63.879,63.879,63.7738,63.8176,26900.0
2015-02-04 14:40:00,72.83,72.85,72.8,72.84,21100.0,63.8264,63.8439,63.8001,63.8351,21100.0
2015-02-04 14:45:00,72.84,72.85,72.79,72.79,27800.0,63.8351,63.8439,63.7913,63.7913,27800.0
2015-02-04 14:50:00,72.8,72.88,72.7,72.88,38400.0,63.8001,63.8702,63.7125,63.8702,38400.0
2015-02-04 14:55:00,72.88,72.95,72.87,72.88,20500.0,63.8702,63.9315,63.8614,63.8702,20500.0
2015-02-04 15:00:00,72.89,72.9,72.81,72.82,16800.0,63.879,63.8877,63.8089,63.8176,16800.0
2015-02-04 15:05:00,72.83,72.9,72.83,72.89,21700.0,63.8264,63.8877,63.8264,63.879,21700.0
2015-02-04 15:10:00,72.91,72.95,72.9,72.95,36100.0,63.8965,63.9315,63.8877,63.9315,36100.0
2015-02-04 15:15:00,72.96,73.04,72.96,73.03,19700.0,63.9403,64.0104,63.9403,64.0017,19700.0
2015-02-04 15:20:00,73.03,73.03,72.97,73.0,19700.0,64.0017,64.0017,63.9491,63.9754,19700.0
2015-02-04 15:25:00,73.01,73.04,72.94,73.04,28400.0,63.9841,64.0104,63.9228,64.0104,28400.0
2015-02-04 15:30:00,73.05,73.12,73.02,73.11,26500.0,64.0192,64.0805,63.9929,64.0718,26500.0
2015-02-04 15:35:00,73.1,73.11,72.9,72.91,46200.0,64.063,64.0718,63.8877,63.8965,46200.0
2015-02-04 15:40:00,72.9,72.91,72.62,72.63,62000.0,63.8877,63.8965,63.6423,63.6511,62000.0
2015-02-04 15:45:00,72.62,72.62,72.42,72.5,74800.0,63.6423,63.6423,63.4671,63.5372,74800.0
2015-02-04 15:50:00,72.51,72.53,72.43,72.48,76000.0,63.5459,63.5635,63.4758,63.5196,76000.0
2015-02-04 15:55:00,72.47,72.55,72.45,72.55,126600.0,63.5109,63.581,63.4934,63.581,126600.0
2015-02-05 09:30:00,74.59,76.4,74.59,75.84,97000.0,65.3688,66.955,65.3688,66.4643,97000.0
2015-02-05 09:35:00,75.96,76.81,75.82,76.45,170400.0,66.5694,67.3144,66.4467,66.9989,170400.0
2015-02-05 09:40:00,76.46,76.79,76.35,76.38,271200.0,67.0076,67.2968,66.9112,66.9375,271200.0
2015-02-05 09:45:00,76.37,77.16,76.37,77.12,135000.0,66.9287,67.6211,66.9287,67.586,135000.0
2015-02-05 09:50:00,77.12,77.12,76.61,76.8,114900.0,67.586,67.586,67.1391,67.3056,114900.0
2015-02-05 09:55:00,76.8,76.99,76.73,76.79,59600.0,67.3056,67.4721,67.2442,67.2968,59600.0
2015-02-05 10:00:00,76.83,76.87,76.57,76.87,85700.0,67.3319,67.3669,67.104,67.3669,85700.0
2015-02-05 10:05:00,76.88,77.36,76.81,77.18,189900.0,67.3757,67.7964,67.3144,67.6386,189900.0
2015-02-05 10:10:00,77.18,77.21,76.98,77.12,92600.0,67.6386,67.6649,67.4633,67.586,92600.0
2015-02-05 10:15:00,77.1,77.12,76.97,77.09,84700.0,67.5685,67.586,67.4546,67.5597,84700.0
2015-02-05 10:20:00,77.08,77.26,76.94,77.24,96900.0,67.551,67.7087,67.4283,67.6912,96900.0
2015-02-05 10:25:00,77.25,77.26,77.12,77.25,58000.0,67.7,67.7087,67.586,67.7,58000.0
2015-02-05 10:30:00,77.25,77.57,77.23,77.35,77800.0,67.7,67.9804,67.6824,67.7876,77800.0
2015-02-05 10:35:00,77.36,77.52,77.26,77.44,79700.0,67.7964,67.9366,67.7087,67.8665,79700.0
2015-02-05 10:40:00,77.44,77.53,77.39,77.48,83200.0,67.8665,67.9453,67.8227,67.9015,83200.0
2015-02-05 10:45:00,77.49,77.87,77.43,77.69,111800.0,67.9103,68.2433,67.8577,68.0856,111800.0
2015-02-05 10:50:00,77.69,77.93,77.67,77.93,44600.0,68.0856,68.2959,68.068,68.2959,44600.0
2015-02-05 10:55:00,77.94,77.94,77.78,77.85,58200.0,68.3047,68.3047,68.1644,68.2258,58200.0
2015-02-05 11:00:00,77.83,77.98,77.78,77.91,77700.0,68.2083,68.3397,68.1644,68.2784,77700.0
2015-02-05 11:05:00,77.9,77.99,77.89,77.97,74300.0,68.2696,68.3485,68.2608,68.3309,74300.0
2015-02-05 11:10:00,77.98,77.99,77.97,77.99,42300.0,68.3397,68.3485,68.3309,68.3485,42300.0
2015-02-05 11:15:00,77.98,78.33,77.82,78.31,259600.0,68.3397,68.6464,68.1995,68.6289,259600.0
2015-02-05 11:20:00,78.31,78.47,78.26,78.38,74500.0,68.6289,68.7691,68.5851,68.6903,74500.0
2015-02-05 11:25:00,78.36,78.69,78.32,78.54,88100.0,68.6727,68.9619,68.6377,68.8305,88100.0
2015-02-05 11:30:00,78.51,78.54,78.05,78.13,97100.0,68.8042,68.8305,68.4011,68.4712,97100.0
2015-02-05 11:35:00,78.15,78.2,78.01,78.16,64400.0,68.4887,68.5325,68.366,68.4975,64400.0
2015-02-05 11:40:00,78.15,78.39,78.06,78.39,38600.0,68.4887,68.699,68.4098,68.699,38600.0
2015-02-05 11:45:00,78.41,78.42,78.12,78.21,76800.0,68.7166,68.7253,68.4624,68.5413,76800.0
2015-02-05 11:50:00,78.18,78.42,78.17,78.23,50000.0,68.515,68.7253,68.5062,68.5588,50000.0
2015-02-05 11:55:00,78.21,78.57,78.21,78.56,93100.0,68.5413,68.8568,68.5413,68.848,93100.0
2015-02-05 12:00:00,78.51,78.51,78.15,78.16,45600.0,68.8042,68.8042,68.4887,68.4975,45600.0
2015-02-05 12:05:00,78.16,78.29,78.07,78.22,38900.0,68.4975,68.6114,68.4186,68.55,38900.0
2015-02-05 12:10:00,78.2,78.44,78.19,78.39,31300.0,68.5325,68.7428,68.5238,68.699,31300.0
2015-02-05 12:15:00,78.39,78.5,78.27,78.3,43200.0,68.699,68.7954,68.5939,68.6202,43200.0
2015-02-05 12:20:00,78.3,78.46,78.29,78.35,20600.0,68.6202,68.7604,68.6114,68.664,20600.0
2015-02-05 12:25:00,78.33,78.41,78.22,78.22,33700.0,68.6464,68.7166,68.55,68.55,33700.0
2015-02-05 12:30:00,78.23,78.25,77.9,78.02,48000.0,68.5588,68.5763,68.2696,68.3748,48000.0
2015-02-05 12:35:00,78.01,78.16,77.87,78.06,61800.0,68.366,68.4975,68.2433,68.4098,61800.0
2015-02-05 12:40:00,78.06,78.29,78.03,78.24,29900.0,68.4098,68.6114,68.3835,68.5676,29900.0
2015-02-05 12:45:00,78.25,78.31,78.19,78.27,20200.0,68.5763,68.6289,68.5238,68.5939,20200.0
2015-02-05 12:50:00,78.24,78.27,78.1,78.17,23900.0,68.5676,68.5939,68.4449,68.5062,23900.0
2015-02-05 12:55:00,78.17,78.23,78.12,78.16,20600.0,68.5062,68.5588,68.4624,68.4975,20600.0
2015-02-05 13:00:00,78.18,78.22,78.01,78.04,23400.0,68.515,68.55,68.366,68.3923,23400.0
2015-02-05 13:05:00,78.04,78.1,77.99,78.08,39000.0,68.3923,68.4449,68.3485,68.4273,39000.0
2015-02-05 13:10:00,78.06,78.21,78.03,78.11,60700.0,68.4098,68.5413,68.3835,68.4536,60700.0
2015-02-05 13:15:00,78.12,78.2,78.07,78.13,24400.0,68.4624,68.5325,68.4186,68.4712,24400.0
2015-02-05 13:20:00,78.14,78.4,78.12,78.16,40700.0,68.4799,68.7078,68.4624,68.4975,40700.0
2015-02-05 13:25:00,78.17,78.26,78.09,78.12,30800.0,68.5062,68.5851,68.4361,68.4624,30800.0
2015-02-05 13:30:00,78.12,78.14,77.91,77.94,58200.0,68.4624,68.4799,68.2784,68.3047,58200.0
2015-02-05 13:35:00,77.94,78.08,77.82,78.04,52100.0,68.3047,68.4273,68.1995,68.3923,52100.0
2015-02-05 13:40:00,78.03,78.13,78.03,78.13,17800.0,68.3835,68.4712,68.3835,68.4712,17800.0
2015-02-05 13:45:00,78.13,78.29,78.13,78.14,60300.0,68.4712,68.6114,68.4712,68.4799,60300.0
2015-02-05 13:50:00,78.16,78.2,78.12,78.16,147100.0,68.4975,68.5325,68.4624,68.4975,147100.0
2015-02-05 13:55:00,78.15,78.39,78.15,78.36,49900.0,68.4887,68.699,68.4887,68.6727,49900.0
2015-02-05 14:00:00,78.36,78.37,78.16,78.24,48300.0,68.6727,68.6815,68.4975,68.5676,48300.0
2015-02-05 14:05:00,78.23,78.25,78.0,78.04,36800.0,68.5588,68.5763,68.3572,68.3923,36800.0
2015-02-05 14:10:00,78.06,78.19,78.01,78.12,27000.0,68.4098,68.5238,68.366,68.4624,27000.0
2015-02-05 14:15:00,78.11,78.51,78.08,78.42,41800.0,68.4536,68.8042,68.4273,68.7253,41800.0
2015-02-05 14:20:00,78.45,78.56,78.45,78.5,40200.0,68.7516,68.848,68.7516,68.7954,40200.0
2015-02-05 14:25:00,78.49,78.57,78.44,78.44,30800.0,68.7867,68.8568,68.7428,68.7428,30800.0
2015-02-05 14:30:00,78.43,78.59,78.32,78.5,43800.0,68.7341,68.8743,68.6377,68.7954,43800.0
2015-02-05 14:35:00,78.49,78.52,78.45,78.5,56400.0,68.7867,68.813,68.7516,68.7954,56400.0
2015-02-05 14:40:00,78.49,78.49,78.34,78.36,32500.0,68.7867,68.7867,68.6552,68.6727,32500.0
2015-02-05 14:45:00,78.36,78.46,78.34,78.42,36900.0,68.6727,68.7604,68.6552,68.7253,36900.0
2015-02-05 14:50:00,78.41,78.51,78.38,78.44,22700.0,68.7166,68.8042,68.6903,68.7428,22700.0
2015-02-05 14:55:00,78.45,78.53,78.41,78.47,37300.0,68.7516,68.8217,68.7166,68.7691,37300.0
2015-02-05 15:00:00,78.46,78.49,78.27,78.33,109400.0,68.7604,68.7867,68.5939,68.6464,109400.0
2015-02-05 15:05:00,78.33,78.52,78.33,78.52,70900.0,68.6464,68.813,68.6464,68.813,70900.0
2015-02-05 15:10:00,78.52,78.52,78.4,78.5,62500.0,68.813,68.813,68.7078,68.7954,62500.0
2015-02-05 15:15:00,78.49,78.53,78.46,78.53,54800.0,68.7867,68.8217,68.7604,68.8217,54800.0
2015-02-05 15:20:00,78.53,78.54,78.33,78.37,58200.0,68.8217,68.8305,68.6464,68.6815,58200.0
2015-02-05 15:25:00,78.37,78.49,78.36,78.45,76300.0,68.6815,68.7867,68.6727,68.7516,76300.0
2015-02-05 15:30:00,78.46,78.47,78.26,78.27,50800.0,68.7604,68.7691,68.5851,68.5939,50800.0
2015-02-05 15:35:00,78.26,78.34,78.18,78.31,80000.0,68.5851,68.6552,68.515,68.6289,80000.0
2015-02-05 15:40:00,78.31,78.34,78.24,78.25,73300.0,68.6289,68.6552,68.5676,68.5763,73300.0
2015-02-05 15:45:00,78.24,78.25,78.13,78.17,122800.0,68.5676,68.5763,68.4712,68.5062,122800.0
2015-02-05 15:50:00,78.17,78.32,78.16,78.31,160100.0,68.5062,68.6377,68.4975,68.6289,160100.0
2015-02-05 15:55:00,78.31,78.44,78.31,78.39,279000.0,68.6289,68.7428,68.6289,68.699,279000.0
2015-02-06 09:30:00,78.43,78.84,78.27,78.59,75300.0,68.7341,69.0934,68.5939,68.8743,75300.0
2015-02-06 09:35:00,78.58,78.91,78.48,78.9,64000.0,68.8655,69.1547,68.7779,69.146,64000.0
2015-02-06 09:40:00,78.83,79.16,78.78,79.13,73200.0,69.0846,69.3738,69.0408,69.3475,73200.0
2015-02-06 09:45:00,79.13,79.32,79.05,79.19,79300.0,69.3475,69.5141,69.2774,69.4001,79300.0
2015-02-06 09:50:00,79.19,79.5,79.04,79.45,89000.0,69.4001,69.6718,69.2687,69.628,89000.0
2015-02-06 09:55:00,79.45,79.88,79.45,79.87,78600.0,69.628,70.0048,69.628,69.9961,78600.0
2015-02-06 10:00:00,79.87,79.97,79.73,79.74,98500.0,69.9961,70.0837,69.8734,69.8821,98500.0
2015-02-06 10:05:00,79.75,80.21,79.74,80.2,124500.0,69.8909,70.294,69.8821,70.2853,124500.0
2015-02-06 10:10:00,80.2,80.57,80.17,80.41,183800.0,70.2853,70.6095,70.259,70.4693,183800.0
2015-02-06 10:15:00,80.42,80.67,80.35,80.58,116100.0,70.4781,70.6972,70.4167,70.6183,116100.0
2015-02-06 10:20:00,80.59,81.01,80.57,80.89,202900.0,70.6271,70.9951,70.6095,70.89,202900.0
2015-02-06 10:25:00,80.85,80.95,80.59,80.59,140000.0,70.8549,70.9425,70.6271,70.6271,140000.0
2015-02-06 10:30:00,80.59,80.7,80.34,80.66,74000.0,70.6271,70.7235,70.408,70.6884,74000.0
2015-02-06 10:35:00,80.65,80.82,80.46,80.67,74700.0,70.6796,70.8286,70.5131,70.6972,74700.0
2015-02-06 10:40:00,80.65,80.78,80.63,80.74,70300.0,70.6796,70.7936,70.6621,70.7585,70300.0
2015-02-06 10:45:00,80.75,81.14,80.74,80.97,132700.0,70.7673,71.1091,70.7585,70.9601,132700.0
2015-02-06 10:50:00,80.99,81.1,80.97,81.0,84700.0,70.9776,71.074,70.9601,70.9864,84700.0
2015-02-06 10:55:00,80.99,81.05,80.96,80.99,65600.0,70.9776,71.0302,70.9513,70.9776,65600.0
2015-02-06 11:00:00,80.98,81.02,80.89,80.95,92400.0,70.9688,71.0039,70.89,70.9425,92400.0
2015-02-06 11:05:00,80.96,81.05,80.59,80.62,68200.0,70.9513,71.0302,70.6271,70.6533,68200.0
2015-02-06 11:10:00,80.63,80.63,80.38,80.39,116800.0,70.6621,70.6621,70.443,70.4518,116800.0
2015-02-06 11:15:00,80.39,80.39,80.17,80.24,139100.0,70.4518,70.4518,70.259,70.3203,139100.0
2015-02-06 11:20:00,80.23,80.24,80.07,80.08,40600.0,70.3116,70.3203,70.1713,70.1801,40600.0
2015-02-06 11:25:00,80.08,80.17,80.01,80.01,37900.0,70.1801,70.259,70.1188,70.1188,37900.0
2015-02-06 11:30:00,80.01,80.04,79.85,79.88,40500.0,70.1188,70.145,69.9785,70.0048,40500.0
2015-02-06 11:35:00,79.88,80.08,79.78,80.04,58600.0,70.0048,70.1801,69.9172,70.145,58600.0
2015-02-06 11:40:00,80.05,80.17,80.01,80.12,34400.0,70.1538,70.259,70.1188,70.2152,34400.0
2015-02-06 11:45:00,80.14,80.26,80.12,80.21,57900.0,70.2327,70.3378,70.2152,70.294,57900.0
2015-02-06 11:50:00,80.2,80.22,79.75,79.86,114300.0,70.2853,70.3028,69.8909,69.9873,114300.0
2015-02-06 11:55:00,79.85,79.86,79.75,79.77,23400.0,69.9785,69.9873,69.8909,69.9084,23400.0
2015-02-06 12:00:00,79.77,79.78,79.6,79.72,50000.0,69.9084,69.9172,69.7594,69.8646,50000.0
2015-02-06 12:05:00,79.7,79.79,79.7,79.7,45600.0,69.8471,69.926,69.8471,69.8471,45600.0
2015-02-06 12:10:00,79.7,79.8,79.67,79.71,47200.0,69.8471,69.9347,69.8208,69.8558,47200.0
2015-02-06 12:15:00,79.69,79.73,79.49,79.59,25900.0,69.8383,69.8734,69.663,69.7507,25900.0
2015-02-06 12:20:00,79.58,79.58,79.39,79.45,32600.0,69.7419,69.7419,69.5754,69.628,32600.0
2015-02-06 12:25:00,79.45,79.57,79.45,79.52,32600.0,69.628,69.7331,69.628,69.6893,32600.0
2015-02-06 12:30:00,79.54,79.71,79.52,79.67,16800.0,69.7069,69.8558,69.6893,69.8208,16800.0
2015-02-06 12:35:00,79.69,79.74,79.59,79.64,23100.0,69.8383,69.8821,69.7507,69.7945,23100.0
2015-02-06 12:40:00,79.65,79.69,79.54,79.55,29700.0,69.8033,69.8383,69.7069,69.7156,29700.0
2015-02-06 12:45:00,79.54,79.66,79.5,79.66,22600.0,69.7069,69.812,69.6718,69.812,22600.0
2015-02-06 12:50:00,79.66,79.73,79.63,79.7,43100.0,69.812,69.8734,69.7857,69.8471,43100.0
2015-02-06 12:55:00,79.7,79.76,79.68,79.73,27100.0,69.8471,69.8997,69.8295,69.8734,27100.0
2015-02-06 13:00:00,79.74,79.77,79.58,79.59,14200.0,69.8821,69.9084,69.7419,69.7507,14200.0
2015-02-06 13:05:00,79.59,79.62,79.47,79.48,32600.0,69.7507,69.777,69.6455,69.6543,32600.0
2015-02-06 13:10:00,79.49,79.49,79.33,79.39,28200.0,69.663,69.663,69.5228,69.5754,28200.0
2015-02-06 13:15:00,79.39,79.52,79.39,79.49,18300.0,69.5754,69.6893,69.5754,69.663,18300.0
2015-02-06 13:20:00,79.49,79.52,79.35,79.36,22700.0,69.663,69.6893,69.5403,69.5491,22700.0
2015-02-06 13:25:00,79.36,79.4,79.23,79.33,34000.0,69.5491,69.5842,69.4352,69.5228,34000.0
2015-02-06 13:30:00,79.32,79.35,79.26,79.33,17200.0,69.5141,69.5403,69.4615,69.5228,17200.0
2015-02-06 13:35:00,79.34,79.45,79.28,79.4,35400.0,69.5316,69.628,69.479,69.5842,35400.0
2015-02-06 13:40:00,79.43,79.57,79.4,79.48,26500.0,69.6105,69.7331,69.5842,69.6543,26500.0
2015-02-06 13:45:00,79.48,79.51,79.43,79.46,17600.0,69.6543,69.6806,69.6105,69.6367,17600.0
2015-02-06 13:50:00,79.47,79.58,79.45,79.57,40900.0,69.6455,69.7419,69.628,69.7331,40900.0
2015-02-06 13:55:00,79.58,79.69,79.54,79.58,17900.0,69.7419,69.8383,69.7069,69.7419,17900.0
2015-02-06 14:00:00,79.59,79.61,79.53,79.61,13400.0,69.7507,69.7682,69.6981,69.7682,13400.0
2015-02-06 14:05:00,79.6,79.7,79.58,79.65,23700.0,69.7594,69.8471,69.7419,69.8033,23700.0
2015-02-06 14:10:00,79.65,79.75,79.61,79.7,23200.0,69.8033,69.8909,69.7682,69.8471,23200.0
2015-02-06 14:15:00,79.69,79.84,79.68,79.81,31300.0,69.8383,69.9698,69.8295,69.9435,31300.0
2015-02-06 14:20:00,79.81,79.81,79.58,79.7,25000.0,69.9435,69.9435,69.7419,69.8471,25000.0
2015-02-06 14:25:00,79.7,79.72,79.61,79.62,17700.0,69.8471,69.8646,69.7682,69.777,17700.0
2015-02-06 14:30:00,79.63,79.82,79.61,79.82,32000.0,69.7857,69.9522,69.7682,69.9522,32000.0
2015-02-06 14:35:00,79.81,79.89,79.71,79.77,26200.0,69.9435,70.0136,69.8558,69.9084,26200.0
2015-02-06 14:40:00,79.77,79.85,79.75,79.79,22100.0,69.9084,69.9785,69.8909,69.926,22100.0
2015-02-06 14:45:00,79.78,79.82,79.62,79.7,27800.0,69.9172,69.9522,69.777,69.8471,27800.0
2015-02-06 14:50:00,79.69,79.71,79.6,79.63,24300.0,69.8383,69.8558,69.7594,69.7857,24300.0
2015-02-06 14:55:00,79.64,79.66,79.47,79.48,28000.0,69.7945,69.812,69.6455,69.6543,28000.0
2015-02-06 15:00:00,79.48,79.5,79.1,79.18,64500.0,69.6543,69.6718,69.3213,69.3914,64500.0
2015-02-06 15:05:00,79.17,79.42,79.16,79.39,44700.0,69.3826,69.6017,69.3738,69.5754,44700.0
2015-02-06 15:10:00,79.38,79.42,79.27,79.34,50900.0,69.5666,69.6017,69.4702,69.5316,50900.0
2015-02-06 15:15:00,79.33,79.36,79.25,79.25,30700.0,69.5228,69.5491,69.4527,69.4527,30700.0
2015-02-06 15:20:00,79.25,79.37,79.18,79.34,27600.0,69.4527,69.5579,69.3914,69.5316,27600.0
2015-02-06 15:25:00,79.35,79.45,79.28,79.31,45500.0,69.5403,69.628,69.479,69.5053,45500.0
2015-02-06 15:30:00,79.31,79.35,79.24,79.31,37700.0,69.5053,69.5403,69.4439,69.5053,37700.0
2015-02-06 15:35:00,79.32,79.57,79.32,79.56,45200.0,69.5141,69.7331,69.5141,69.7244,45200.0
2015-02-06 15:40:00,79.55,79.56,79.43,79.47,88500.0,69.7156,69.7244,69.6105,69.6455,88500.0
2015-02-06 15:45:00,79.48,79.6,79.41,79.57,126500.0,69.6543,69.7594,69.5929,69.7331,126500.0
2015-02-06 15:50:00,79.57,79.66,79.51,79.66,118200.0,69.7331,69.812,69.6806,69.812,118200.0
2015-02-06 15:55:00,79.68,79.68,79.54,79.56,201400.0,69.8295,69.8295,69.7069,69.7244,201400.0
2015-02-09 09:30:00,79.37,79.63,79.06,79.28,175400.0,69.5579,69.7857,69.2862,69.479,175400.0
2015-02-09 09:35:00,79.25,79.53,79.23,79.31,40300.0,69.4527,69.6981,69.4352,69.5053,40300.0
2015-02-09 09:40:00,79.31,79.34,78.94,78.94,35000.0,69.5053,69.5316,69.181,69.181,35000.0
2015-02-09 09:45:00,78.95,79.03,78.84,78.93,38200.0,69.1898,69.2599,69.0934,69.1723,38200.0
2015-02-09 09:50:00,78.93,79.12,78.92,79.0,20400.0,69.1723,69.3388,69.1635,69.2336,20400.0
2015-02-09 09:55:00,79.03,79.07,78.9,78.92,17500.0,69.2599,69.295,69.146,69.1635,17500.0
2015-02-09 10:00:00,78.95,79.27,78.91,79.19,38200.0,69.1898,69.4702,69.1547,69.4001,38200.0
2015-02-09 10:05:00,79.23,79.24,79.13,79.14,16100.0,69.4352,69.4439,69.3475,69.3563,16100.0
2015-02-09 10:10:00,79.16,79.16,79.04,79.08,18500.0,69.3738,69.3738,69.2687,69.3037,18500.0
2015-02-09 10:15:00,79.08,79.18,79.08,79.16,12400.0,69.3037,69.3914,69.3037,69.3738,12400.0
2015-02-09 10:20:00,79.19,79.2,78.75,78.75,29300.0,69.4001,69.4089,69.0145,69.0145,29300.0
2015-02-09 10:25:00,78.76,78.81,78.72,78.75,21700.0,69.0233,69.0671,68.9882,69.0145,21700.0
2015-02-09 10:30:00,78.74,78.75,78.68,78.72,14800.0,69.0058,69.0145,68.9532,68.9882,14800.0
2015-02-09 10:35:00,78.75,78.75,78.62,78.62,27300.0,69.0145,69.0145,68.9006,68.9006,27300.0
2015-02-09 10:40:00,78.63,78.63,78.48,78.48,24100.0,68.9094,68.9094,68.7779,68.7779,24100.0
2015-02-09 10:45:00,78.47,78.61,78.41,78.55,28700.0,68.7691,68.8918,68.7166,68.8392,28700.0
2015-02-09 10:50:00,78.57,78.64,78.44,78.64,80400.0,68.8568,68.9181,68.7428,68.9181,80400.0
2015-02-09 10:55:00,78.64,78.64,78.53,78.57,20100.0,68.9181,68.9181,68.8217,68.8568,20100.0
2015-02-09 11:00:00,78.57,78.89,78.57,78.89,31800.0,68.8568,69.1372,68.8568,69.1372,31800.0
2015-02-09 11:05:00,78.88,78.96,78.84,78.93,14600.0,69.1284,69.1986,69.0934,69.1723,14600.0
2015-02-09 11:10:00,78.97,79.05,78.97,79.03,15700.0,69.2073,69.2774,69.2073,69.2599,15700.0
2015-02-09 11:15:00,79.02,79.18,79.02,79.09,13700.0,69.2511,69.3914,69.2511,69.3125,13700.0
2015-02-09 11:20:00,79.1,79.11,78.95,79.01,23800.0,69.3213,69.33,69.1898,69.2424,23800.0
2015-02-09 11:25:00,79.01,79.15,79.0,79.12,19300.0,69.2424,69.3651,69.2336,69.3388,19300.0
2015-02-09 11:30:00,79.12,79.24,79.05,79.24,25400.0,69.3388,69.4439,69.2774,69.4439,25400.0
2015-02-09 11:35:00,79.22,79.27,79.18,79.22,73900.0,69.4264,69.4702,69.3914,69.4264,73900.0
2015-02-09 11:40:00,79.22,79.31,79.19,79.31,13800.0,69.4264,69.5053,69.4001,69.5053,13800.0
2015-02-09 11:45:00,79.31,79.43,79.29,79.41,29500.0,69.5053,69.6105,69.4878,69.5929,29500.0
2015-02-09 11:50:00,79.42,79.44,79.35,79.35,22600.0,69.6017,69.6192,69.5403,69.5403,22600.0
2015-02-09 11:55:00,79.38,79.43,79.36,79.42,25100.0,69.5666,69.6105,69.5491,69.6017,25100.0
2015-02-09 12:00:00,79.42,79.44,79.39,79.41,23100.0,69.6017,69.6192,69.5754,69.5929,23100.0
2015-02-09 12:05:00,79.41,79.48,79.32,79.46,33700.0,69.5929,69.6543,69.5141,69.6367,33700.0
2015-02-09 12:10:00,79.46,79.48,79.31,79.37,17900.0,69.6367,69.6543,69.5053,69.5579,17900.0
2015-02-09 12:15:00,79.37,79.46,79.37,79.42,42900.0,69.5579,69.6367,69.5579,69.6017,42900.0
2015-02-09 12:20:00,79.42,79.47,79.39,79.46,14200.0,69.6017,69.6455,69.5754,69.6367,14200.0
2015-02-09 12:25:00,79.45,79.48,79.35,79.45,16500.0,69.628,69.6543,69.5403,69.628,16500.0
2015-02-09 12:30:00,79.47,79.49,79.4,79.43,20100.0,69.6455,69.663,69.5842,69.6105,20100.0
2015-02-09 12:35:00,79.43,79.46,79.38,79.46,16800.0,69.6105,69.6367,69.5666,69.6367,16800.0
2015-02-09 12:40:00,79.46,79.51,79.45,79.49,12500.0,69.6367,69.6806,69.628,69.663,12500.0
2015-02-09 12:45:00,79.48,79.52,79.42,79.52,12300.0,69.6543,69.6893,69.6017,69.6893,12300.0
2015-02-09 12:50:00,79.52,79.53,79.43,79.44,15900.0,69.6893,69.6981,69.6105,69.6192,15900.0
2015-02-09 12:55:00,79.44,79.46,79.42,79.44,9100.0,69.6192,69.6367,69.6017,69.6192,9100.0
2015-02-09 13:00:00,79.44,79.49,79.43,79.44,12700.0,69.6192,69.663,69.6105,69.6192,12700.0
2015-02-09 13:05:00,79.45,79.52,79.43,79.43,8900.0,69.628,69.6893,69.6105,69.6105,8900.0
2015-02-09 13:10:00,79.43,79.51,79.43,79.47,6900.0,69.6105,69.6806,69.6105,69.6455,6900.0
2015-02-09 13:15:00,79.47,79.5,79.39,79.39,27500.0,69.6455,69.6718,69.5754,69.5754,27500.0
2015-02-09 13:20:00,79.39,79.41,79.37,79.41,12000.0,69.5754,69.5929,69.5579,69.5929,12000.0
2015-02-09 13:25:00,79.41,79.49,79.39,79.45,17700.0,69.5929,69.663,69.5754,69.628,17700.0
2015-02-09 13:30:00,79.44,79.46,79.39,79.45,15500.0,69.6192,69.6367,69.5754,69.628,15500.0
2015-02-09 13:35:00,79.44,79.46,79.35,79.4,19800.0,69.6192,69.6367,69.5403,69.5842,19800.0
2015-02-09 13:40:00,79.38,79.43,79.36,79.37,13900.0,69.5666,69.6105,69.5491,69.5579,13900.0
2015-02-09 13:45:00,79.38,79.47,79.38,79.46,20300.0,69.5666,69.6455,69.5666,69.6367,20300.0
2015-02-09 13:50:00,79.45,79.51,79.45,79.5,25300.0,69.628,69.6806,69.628,69.6718,25300.0
2015-02-09 13:55:00,79.5,79.51,79.42,79.45,19700.0,69.6718,69.6806,69.6017,69.628,19700.0
2015-02-09 14:00:00,79.45,79.47,79.42,79.43,19500.0,69.628,69.6455,69.6017,69.6105,19500.0
2015-02-09 14:05:00,79.43,79.44,79.22,79.26,80800.0,69.6105,69.6192,69.4264,69.4615,80800.0
2015-02-09 14:10:00,79.26,79.41,79.25,79.41,16200.0,69.4615,69.5929,69.4527,69.5929,16200.0
2015-02-09 14:15:00,79.4,79.45,79.31,79.37,37300.0,69.5842,69.628,69.5053,69.5579,37300.0
2015-02-09 14:20:00,79.37,79.47,79.36,79.4,29100.0,69.5579,69.6455,69.5491,69.5842,29100.0
2015-02-09 14:25:00,79.42,79.49,79.39,79.48,21700.0,69.6017,69.663,69.5754,69.6543,21700.0
2015-02-09 14:30:00,79.48,79.5,79.38,79.43,25800.0,69.6543,69.6718,69.5666,69.6105,25800.0
2015-02-09 14:35:00,79.43,79.57,79.43,79.55,16200.0,69.6105,69.7331,69.6105,69.7156,16200.0
2015-02-09 14:40:00,79.55,79.61,79.53,79.58,13400.0,69.7156,69.7682,69.6981,69.7419,13400.0
2015-02-09 14:45:00,79.58,79.62,79.44,79.45,19500.0,69.7419,69.777,69.6192,69.628,19500.0
2015-02-09 14:50:00,79.45,79.51,79.31,79.34,20100.0,69.628,69.6806,69.5053,69.5316,20100.0
2015-02-09 14:55:00,79.34,79.38,79.27,79.28,13700.0,69.5316,69.5666,69.4702,69.479,13700.0
2015-02-09 15:00:00,79.27,79.28,79.09,79.13,14400.0,69.4702,69.479,69.3125,69.3475,14400.0
2015-02-09 15:05:00,79.13,79.13,79.04,79.09,18600.0,69.3475,69.3475,69.2687,69.3125,18600.0
2015-02-09 15:10:00,79.1,79.29,79.08,79.28,24200.0,69.3213,69.4878,69.3037,69.479,24200.0
2015-02-09 15:15:00,79.27,79.27,79.15,79.16,28000.0,69.4702,69.4702,69.3651,69.3738,28000.0
2015-02-09 15:20:00,79.15,79.37,79.14,79.35,23400.0,69.3651,69.5579,69.3563,69.5403,23400.0
2015-02-09 15:25:00,79.37,79.43,79.33,79.43,24200.0,69.5579,69.6105,69.5228,69.6105,24200.0
2015-02-09 15:30:00,79.44,79.44,79.31,79.36,41700.0,69.6192,69.6192,69.5053,69.5491,41700.0
2015-02-09 15:35:00,79.34,79.47,79.3,79.42,37200.0,69.5316,69.6455,69.4965,69.6017,37200.0
2015-02-09 15:40:00,79.42,79.59,79.4,79.49,34200.0,69.6017,69.7507,69.5842,69.663,34200.0
2015-02-09 15:45:00,79.49,79.61,79.45,79.55,60900.0,69.663,69.7682,69.628,69.7156,60900.0
2015-02-09 15:50:00,79.55,79.58,79.39,79.4,149000.0,69.7156,69.7419,69.5754,69.5842,149000.0
2015-02-09 15:55:00,79.4,79.53,79.37,79.51,159300.0,69.5842,69.6981,69.5579,69.6806,159300.0
2015-02-10 09:30:00,80.25,80.26,79.13,79.49,101400.0,70.3291,70.3378,69.3475,69.663,101400.0
2015-02-10 09:35:00,79.49,79.83,79.48,79.76,34800.0,69.663,69.961,69.6543,69.8997,34800.0
2015-02-10 09:40:00,79.77,79.77,79.55,79.6,24600.0,69.9084,69.9084,69.7156,69.7594,24600.0
2015-02-10 09:45:00,79.65,79.72,79.55,79.72,15600.0,69.8033,69.8646,69.7156,69.8646,15600.0
2015-02-10 09:50:00,79.73,79.76,79.67,79.69,14200.0,69.8734,69.8997,69.8208,69.8383,14200.0
2015-02-10 09:55:00,79.7,79.79,79.7,79.77,14500.0,69.8471,69.926,69.8471,69.9084,14500.0
2015-02-10 10:00:00,79.78,79.93,79.74,79.86,24700.0,69.9172,70.0486,69.8821,69.9873,24700.0
2015-02-10 10:05:00,79.86,79.94,79.82,79.91,19700.0,69.9873,70.0574,69.9522,70.0311,19700.0
2015-02-10 10:10:00,79.92,79.96,79.82,79.83,23200.0,70.0399,70.0749,69.9522,69.961,23200.0
2015-02-10 10:15:00,79.81,79.83,79.77,79.78,31200.0,69.9435,69.961,69.9084,69.9172,31200.0
2015-02-10 10:20:00,79.78,79.81,79.67,79.69,23900.0,69.9172,69.9435,69.8208,69.8383,23900.0
2015-02-10 10:25:00,79.7,79.71,79.58,79.58,20300.0,69.8471,69.8558,69.7419,69.7419,20300.0
2015-02-10 10:30:00,79.58,79.66,79.55,79.63,24900.0,69.7419,69.812,69.7156,69.7857,24900.0
2015-02-10 10:35:00,79.64,79.73,79.58,79.72,23100.0,69.7945,69.8734,69.7419,69.8646,23100.0
2015-02-10 10:40:00,79.72,79.85,79.72,79.8,19000.0,69.8646,69.9785,69.8646,69.9347,19000.0
2015-02-10 10:45:00,79.81,79.82,79.7,79.73,26800.0,69.9435,69.9522,69.8471,69.8734,26800.0
2015-02-10 10:50:00,79.75,79.79,79.69,79.75,18500.0,69.8909,69.926,69.8383,69.8909,18500.0
2015-02-10 10:55:00,79.74,79.8,79.74,79.76,23700.0,69.8821,69.9347,69.8821,69.8997,23700.0
2015-02-10 11:00:00,79.76,79.79,79.72,79.79,15500.0,69.8997,69.926,69.8646,69.926,15500.0
2015-02-10 11:05:00,79.8,79.94,79.8,79.94,25700.0,69.9347,70.0574,69.9347,70.0574,25700.0
2015-02-10 11:10:00,79.97,80.06,79.95,79.98,25100.0,70.0837,70.1626,70.0662,70.0925,25100.0
2015-02-10 11:15:00,79.98,80.1,79.96,80.09,25600.0,70.0925,70.1976,70.0749,70.1889,25600.0
2015-02-10 11:20:00,80.09,80.25,80.08,80.17,26800.0,70.1889,70.3291,70.1801,70.259,26800.0
2015-02-10 11:25:00,80.15,80.17,80.0,80.0,16900.0,70.2414,70.259,70.11,70.11,16900.0
2015-02-10 11:30:00,80.01,80.01,79.83,79.85,34100.0,70.1188,70.1188,69.961,69.9785,34100.0
2015-02-10 11:35:00,79.84,79.89,79.8,79.86,26200.0,69.9698,70.0136,69.9347,69.9873,26200.0
2015-02-10 11:40:00,79.86,79.87,79.77,79.82,17700.0,69.9873,69.9961,69.9084,69.9522,17700.0
2015-02-10 11:45:00,79.8,79.81,79.72,79.74,16000.0,69.9347,69.9435,69.8646,69.8821,16000.0
2015-02-10 11:50:00,79.73,79.74,79.63,79.67,39200.0,69.8734,69.8821,69.7857,69.8208,39200.0
2015-02-10 11:55:00,79.67,79.68,79.64,79.67,10500.0,69.8208,69.8295,69.7945,69.8208,10500.0
2015-02-10 12:00:00,79.67,79.68,79.63,79.66,11700.0,69.8208,69.8295,69.7857,69.812,11700.0
2015-02-10 12:05:00,79.67,79.79,79.67,79.79,10800.0,69.8208,69.926,69.8208,69.926,10800.0
2015-02-10 12:10:00,79.78,79.97,79.78,79.91,13300.0,69.9172,70.0837,69.9172,70.0311,13300.0
2015-02-10 12:15:00,79.92,79.93,79.85,79.89,16800.0,70.0399,70.0486,69.9785,70.0136,16800.0
2015-02-10 12:20:00,79.88,80.0,79.87,80.0,16800.0,70.0048,70.11,69.9961,70.11,16800.0
2015-02-10 12:25:00,79.98,79.99,79.88,79.9,10500.0,70.0925,70.1012,70.0048,70.0224,10500.0
2015-02-10 12:30:00,79.9,79.91,79.86,79.91,8900.0,70.0224,70.0311,69.9873,70.0311,8900.0
2015-02-10 12:35:00,79.9,79.98,79.9,79.98,8600.0,70.0224,70.0925,70.0224,70.0925,8600.0
2015-02-10 12:40:00,79.98,80.01,79.92,80.0,30100.0,70.0925,70.1188,70.0399,70.11,30100.0
2015-02-10 12:45:00,79.99,80.07,79.99,80.04,9800.0,70.1012,70.1713,70.1012,70.145,9800.0
2015-02-10 12:50:00,80.03,80.03,79.99,79.99,11600.0,70.1363,70.1363,70.1012,70.1012,11600.0
2015-02-10 12:55:00,80.0,80.05,79.99,80.02,7900.0,70.11,70.1538,70.1012,70.1275,7900.0
2015-02-10 13:00:00,80.01,80.05,79.92,79.93,12800.0,70.1188,70.1538,70.0399,70.0486,12800.0
2015-02-10 13:05:00,79.92,79.93,79.88,79.93,11700.0,70.0399,70.0486,70.0048,70.0486,11700.0
2015-02-10 13:10:00,79.92,79.95,79.9,79.9,12100.0,70.0399,70.0662,70.0224,70.0224,12100.0
2015-02-10 13:15:00,79.91,79.91,79.86,79.87,16200.0,70.0311,70.0311,69.9873,69.9961,16200.0
2015-02-10 13:20:00,79.86,79.88,79.72,79.73,18300.0,69.9873,70.0048,69.8646,69.8734,18300.0
2015-02-10 13:25:00,79.73,79.75,79.69,79.74,14300.0,69.8734,69.8909,69.8383,69.8821,14300.0
2015-02-10 13:30:00,79.74,79.75,79.69,79.71,11300.0,69.8821,69.8909,69.8383,69.8558,11300.0
2015-02-10 13:35:00,79.73,79.82,79.69,79.82,12800.0,69.8734,69.9522,69.8383,69.9522,12800.0
2015-02-10 13:40:00,79.83,79.88,79.83,79.85,11300.0,69.961,70.0048,69.961,69.9785,11300.0
2015-02-10 13:45:00,79.87,79.99,79.86,79.99,7100.0,69.9961,70.1012,69.9873,70.1012,7100.0
2015-02-10 13:50:00,79.99,80.02,79.95,79.95,12900.0,70.1012,70.1275,70.0662,70.0662,12900.0
2015-02-10 13:55:00,79.94,79.95,79.9,79.94,9800.0,70.0574,70.0662,70.0224,70.0574,9800.0
2015-02-10 14:00:00,79.92,80.01,79.92,80.0,14800.0,70.0399,70.1188,70.0399,70.11,14800.0
2015-02-10 14:05:00,80.0,80.0,79.95,79.96,11400.0,70.11,70.11,70.0662,70.0749,11400.0
2015-02-10 14:10:00,79.96,80.0,79.94,79.96,13500.0,70.0749,70.11,70.0574,70.0749,13500.0
2015-02-10 14:15:00,79.95,80.01,79.93,80.01,12100.0,70.0662,70.1188,70.0486,70.1188,12100.0
2015-02-10 14:20:00,80.03,80.13,80.03,80.13,74200.0,70.1363,70.2239,70.1363,70.2239,74200.0
2015-02-10 14:25:00,80.12,80.19,80.11,80.19,15100.0,70.2152,70.2765,70.2064,70.2765,15100.0
2015-02-10 14:30:00,80.18,80.28,80.16,80.28,11400.0,70.2677,70.3554,70.2502,70.3554,11400.0
2015-02-10 14:35:00,80.27,80.27,80.17,80.24,9500.0,70.3466,70.3466,70.259,70.3203,9500.0
2015-02-10 14:40:00,80.25,80.32,80.25,80.3,9300.0,70.3291,70.3904,70.3291,70.3729,9300.0
2015-02-10 14:45:00,80.3,80.31,80.19,80.22,12400.0,70.3729,70.3817,70.2765,70.3028,12400.0
2015-02-10 14:50:00,80.23,80.27,80.21,80.26,15200.0,70.3116,70.3466,70.294,70.3378,15200.0
2015-02-10 14:55:00,80.25,80.35,80.25,80.35,16200.0,70.3291,70.4167,70.3291,70.4167,16200.0
2015-02-10 15:00:00,80.35,80.37,80.23,80.25,22600.0,70.4167,70.4342,70.3116,70.3291,22600.0
2015-02-10 15:05:00,80.24,80.27,80.19,80.27,16000.0,70.3203,70.3466,70.2765,70.3466,16000.0
2015-02-10 15:10:00,80.26,80.29,80.19,80.2,31500.0,70.3378,70.3641,70.2765,70.2853,31500.0
2015-02-10 15:15:00,80.2,80.22,80.12,80.12,26000.0,70.2853,70.3028,70.2152,70.2152,26000.0
2015-02-10 15:20:00,80.12,80.12,80.07,80.1,19000.0,70.2152,70.2152,70.1713,70.1976,19000.0
2015-02-10 15:25:00,80.1,80.14,80.06,80.13,21000.0,70.1976,70.2327,70.1626,70.2239,21000.0
2015-02-10 15:30:00,80.13,80.18,80.07,80.08,37000.0,70.2239,70.2677,70.1713,70.1801,37000.0
2015-02-10 15:35:00,80.08,80.1,80.01,80.07,45900.0,70.1801,70.1976,70.1188,70.1713,45900.0
2015-02-10 15:40:00,80.06,80.06,79.96,80.01,58500.0,70.1626,70.1626,70.0749,70.1188,58500.0
2015-02-10 15:45:00,80.02,80.06,79.92,79.95,75100.0,70.1275,70.1626,70.0399,70.0662,75100.0
2015-02-10 15:50:00,79.95,80.0,79.92,79.96,73000.0,70.0662,70.11,70.0399,70.0749,73000.0
2015-02-10 15:55:00,79.97,80.06,79.93,80.0,205300.0,70.0837,70.1626,70.0486,70.11,205300.0
2015-02-11 09:30:00,80.09,80.31,80.01,80.12,39800.0,70.1889,70.3817,70.1188,70.2152,39800.0
2015-02-11 09:35:00,80.12,80.3,80.1,80.29,12500.0,70.2152,70.3729,70.1976,70.3641,12500.0
2015-02-11 09:40:00,80.3,80.35,80.26,80.27,4800.0,70.3729,70.4167,70.3378,70.3466,4800.0
2015-02-11 09:45:00,80.26,80.28,80.23,80.27,10200.0,70.3378,70.3554,70.3116,70.3466,10200.0
2015-02-11 09:50:00,80.28,80.3,80.25,80.28,15300.0,70.3554,70.3729,70.3291,70.3554,15300.0
2015-02-11 09:55:00,80.27,80.4,80.25,80.28,22000.0,70.3466,70.4605,70.3291,70.3554,22000.0
2015-02-11 10:00:00,80.3,80.45,80.21,80.42,20400.0,70.3729,70.5044,70.294,70.4781,20400.0
2015-02-11 10:05:00,80.42,80.59,80.41,80.56,16300.0,70.4781,70.6271,70.4693,70.6008,16300.0
2015-02-11 10:10:00,80.59,80.72,80.55,80.7,19400.0,70.6271,70.741,70.592,70.7235,19400.0
2015-02-11 10:15:00,80.68,80.7,80.49,80.52,19600.0,70.7059,70.7235,70.5394,70.5657,19600.0
2015-02-11 10:20:00,80.52,80.52,80.32,80.34,25900.0,70.5657,70.5657,70.3904,70.408,25900.0
2015-02-11 10:25:00,80.33,80.35,80.23,80.35,10800.0,70.3992,70.4167,70.3116,70.4167,10800.0
2015-02-11 10:30:00,80.31,80.33,80.22,80.28,10300.0,70.3817,70.3992,70.3028,70.3554,10300.0
2015-02-11 10:35:00,80.28,80.28,80.2,80.25,36900.0,70.3554,70.3554,70.2853,70.3291,36900.0
2015-02-11 10:40:00,80.24,80.25,80.17,80.18,36300.0,70.3203,70.3291,70.259,70.2677,36300.0
2015-02-11 10:45:00,80.19,80.22,80.18,80.19,7100.0,70.2765,70.3028,70.2677,70.2765,7100.0
2015-02-11 10:50:00,80.19,80.3,80.19,80.24,21800.0,70.2765,70.3729,70.2765,70.3203,21800.0
2015-02-11 10:55:00,80.24,80.25,80.13,80.21,16600.0,70.3203,70.3291,70.2239,70.294,16600.0
2015-02-11 11:00:00,80.24,80.43,80.24,80.43,15100.0,70.3203,70.4868,70.3203,70.4868,15100.0
2015-02-11 11:05:00,80.46,80.53,80.44,80.45,14900.0,70.5131,70.5745,70.4956,70.5044,14900.0
2015-02-11 11:10:00,80.45,80.5,80.44,80.47,24900.0,70.5044,70.5482,70.4956,70.5219,24900.0
2015-02-11 11:15:00,80.46,80.5,80.4,80.48,12100.0,70.5131,70.5482,70.4605,70.5306,12100.0
2015-02-11 11:20:00,80.48,80.66,80.44,80.64,27800.0,70.5306,70.6884,70.4956,70.6709,27800.0
2015-02-11 11:25:00,80.64,80.68,80.51,80.51,27300.0,70.6709,70.7059,70.5569,70.5569,27300.0
2015-02-11 11:30:00,80.51,80.51,80.39,80.5,10100.0,70.5569,70.5569,70.4518,70.5482,10100.0
2015-02-11 11:35:00,80.53,80.68,80.51,80.66,22700.0,70.5745,70.7059,70.5569,70.6884,22700.0
2015-02-11 11:40:00,80.69,80.7,80.6,80.66,13800.0,70.7147,70.7235,70.6358,70.6884,13800.0
2015-02-11 11:45:00,80.66,80.81,80.64,80.81,43900.0,70.6884,70.8199,70.6709,70.8199,43900.0
2015-02-11 11:50:00,80.8,80.81,80.52,80.52,27600.0,70.8111,70.8199,70.5657,70.5657,27600.0
2015-02-11 11:55:00,80.51,80.51,80.33,80.33,10600.0,70.5569,70.5569,70.3992,70.3992,10600.0
2015-02-11 12:00:00,80.33,80.35,80.22,80.29,22000.0,70.3992,70.4167,70.3028,70.3641,22000.0
2015-02-11 12:05:00,80.29,80.29,80.23,80.23,3400.0,70.3641,70.3641,70.3116,70.3116,3400.0
2015-02-11 12:10:00,80.22,80.25,80.2,80.24,11000.0,70.3028,70.3291,70.2853,70.3203,11000.0
2015-02-11 12:15:00,80.24,80.44,80.24,80.44,12800.0,70.3203,70.4956,70.3203,70.4956,12800.0
2015-02-11 12:20:00,80.45,80.53,80.42,80.44,11700.0,70.5044,70.5745,70.4781,70.4956,11700.0
2015-02-11 12:25:00,80.44,80.51,80.42,80.48,15300.0,70.4956,70.5569,70.4781,70.5306,15300.0
2015-02-11 12:30:00,80.47,80.47,80.27,80.28,17100.0,70.5219,70.5219,70.3466,70.3554,17100.0
2015-02-11 12:35:00,80.3,80.32,80.22,80.26,15700.0,70.3729,70.3904,70.3028,70.3378,15700.0
2015-02-11 12:40:00,80.26,80.26,80.1,80.1,16000.0,70.3378,70.3378,70.1976,70.1976,16000.0
2015-02-11 12:45:00,80.13,80.19,80.09,80.11,13500.0,70.2239,70.2765,70.1889,70.2064,13500.0
2015-02-11 12:50:00,80.11,80.14,80.06,80.08,13600.0,70.2064,70.2327,70.1626,70.1801,13600.0
2015-02-11 12:55:00,80.07,80.09,80.0,80.01,10000.0,70.1713,70.1889,70.11,70.1188,10000.0
2015-02-11 13:00:00,80.01,80.1,80.01,80.02,8100.0,70.1188,70.1976,70.1188,70.1275,8100.0
2015-02-11 13:05:00,80.01,80.05,79.98,80.02,9100.0,70.1188,70.1538,70.0925,70.1275,9100.0
2015-02-11 13:10:00,80.01,80.04,79.9,79.93,25000.0,70.1188,70.145,70.0224,70.0486,25000.0
2015-02-11 13:15:00,79.93,79.93,79.81,79.81,6200.0,70.0486,70.0486,69.9435,69.9435,6200.0
2015-02-11 13:20:00,79.82,79.86,79.79,79.86,10000.0,69.9522,69.9873,69.926,69.9873,10000.0
2015-02-11 13:25:00,79.86,79.97,79.83,79.97,12100.0,69.9873,70.0837,69.961,70.0837,12100.0
2015-02-11 13:30:00,79.98,80.05,79.97,80.01,17600.0,70.0925,70.1538,70.0837,70.1188,17600.0
2015-02-11 13:35:00,80.0,80.23,80.0,80.23,11200.0,70.11,70.3116,70.11,70.3116,11200.0
2015-02-11 13:40:00,80.22,80.24,80.16,80.16,10300.0,70.3028,70.3203,70.2502,70.2502,10300.0
2015-02-11 13:45:00,80.15,80.21,80.14,80.21,8800.0,70.2414,70.294,70.2327,70.294,8800.0
2015-02-11 13:50:00,80.21,80.21,80.1,80.11,12700.0,70.294,70.294,70.1976,70.2064,12700.0
2015-02-11 13:55:00,80.11,80.34,80.04,80.21,11500.0,70.2064,70.408,70.145,70.294,11500.0
2015-02-11 14:00:00,80.22,80.34,80.22,80.34,11100.0,70.3028,70.408,70.3028,70.408,11100.0
2015-02-11 14:05:00,80.36,80.46,80.35,80.46,12200.0,70.4255,70.5131,70.4167,70.5131,12200.0
2015-02-11 14:10:00,80.47,80.47,80.39,80.4,16300.0,70.5219,70.5219,70.4518,70.4605,16300.0
2015-02-11 14:15:00,80.42,80.42,80.33,80.34,19900.0,70.4781,70.4781,70.3992,70.408,19900.0
2015-02-11 14:20:00,80.34,80.35,80.19,80.25,13000.0,70.408,70.4167,70.2765,70.3291,13000.0
2015-02-11 14:25:00,80.26,80.27,80.16,80.24,10400.0,70.3378,70.3466,70.2502,70.3203,10400.0
2015-02-11 14:30:00,80.23,80.38,80.23,80.38,8900.0,70.3116,70.443,70.3116,70.443,8900.0
2015-02-11 14:35:00,80.37,80.49,80.37,80.49,10300.0,70.4342,70.5394,70.4342,70.5394,10300.0
2015-02-11 14:40:00,80.5,80.54,80.49,80.5,18800.0,70.5482,70.5832,70.5394,70.5482,18800.0
2015-02-11 14:45:00,80.51,80.59,80.51,80.53,9600.0,70.5569,70.6271,70.5569,70.5745,9600.0
2015-02-11 14:50:00,80.54,80.55,80.45,80.5,21000.0,70.5832,70.592,70.5044,70.5482,21000.0
2015-02-11 14:55:00,80.49,80.51,80.45,80.48,10600.0,70.5394,70.5569,70.5044,70.5306,10600.0
2015-02-11 15:00:00,80.48,80.52,80.47,80.49,22600.0,70.5306,70.5657,70.5219,70.5394,22600.0
2015-02-11 15:05:00,80.5,80.51,80.47,80.48,17500.0,70.5482,70.5569,70.5219,70.5306,17500.0
2015-02-11 15:10:00,80.48,80.52,80.47,80.51,15100.0,70.5306,70.5657,70.5219,70.5569,15100.0
2015-02-11 15:15:00,80.5,80.5,80.43,80.48,23100.0,70.5482,70.5482,70.4868,70.5306,23100.0
2015-02-11 15:20:00,80.47,80.62,80.46,80.59,34400.0,70.5219,70.6533,70.5131,70.6271,34400.0
2015-02-11 15:25:00,80.59,80.81,80.58,80.64,36600.0,70.6271,70.8199,70.6183,70.6709,36600.0
2015-02-11 15:30:00,80.64,80.66,80.49,80.54,36900.0,70.6709,70.6884,70.5394,70.5832,36900.0
2015-02-11 15:35:00,80.52,80.59,80.5,80.56,24500.0,70.5657,70.6271,70.5482,70.6008,24500.0
2015-02-11 15:40:00,80.56,80.6,80.39,80.4,41000.0,70.6008,70.6358,70.4518,70.4605,41000.0
2015-02-11 15:45:00,80.4,80.42,80.24,80.27,51300.0,70.4605,70.4781,70.3203,70.3466,51300.0
2015-02-11 15:50:00,80.27,80.31,80.2,80.23,48300.0,70.3466,70.3817,70.2853,70.3116,48300.0
2015-02-11 15:55:00,80.23,80.39,80.23,80.37,57200.0,70.3116,70.4518,70.3116,70.4342,57200.0
2015-02-12 09:30:00,80.2,80.72,80.2,80.53,43600.0,70.2853,70.741,70.2853,70.5745,43600.0
2015-02-12 09:35:00,80.47,80.63,80.47,80.59,11200.0,70.5219,70.6621,70.5219,70.6271,11200.0
2015-02-12 09:40:00,80.62,80.71,80.55,80.55,9900.0,70.6533,70.7322,70.592,70.592,9900.0
2015-02-12 09:45:00,80.63,80.76,80.6,80.72,8500.0,70.6621,70.776,70.6358,70.741,8500.0
2015-02-12 09:50:00,80.71,80.74,80.62,80.67,5900.0,70.7322,70.7585,70.6533,70.6972,5900.0
2015-02-12 09:55:00,80.67,80.75,80.54,80.59,11700.0,70.6972,70.7673,70.5832,70.6271,11700.0
2015-02-12 10:00:00,80.61,80.65,80.57,80.63,9500.0,70.6446,70.6796,70.6095,70.6621,9500.0
2015-02-12 10:05:00,80.65,80.75,80.65,80.69,6300.0,70.6796,70.7673,70.6796,70.7147,6300.0
2015-02-12 10:10:00,80.68,80.7,80.62,80.68,13300.0,70.7059,70.7235,70.6533,70.7059,13300.0
2015-02-12 10:15:00,80.69,80.69,80.52,80.53,28000.0,70.7147,70.7147,70.5657,70.5745,28000.0
2015-02-12 10:20:00,80.55,80.63,80.52,80.53,13000.0,70.592,70.6621,70.5657,70.5745,13000.0
2015-02-12 10:25:00,80.56,80.59,80.48,80.48,29700.0,70.6008,70.6271,70.5306,70.5306,29700.0
2015-02-12 10:30:00,80.47,80.55,80.43,80.47,15200.0,70.5219,70.592,70.4868,70.5219,15200.0
2015-02-12 10:35:00,80.47,80.76,80.47,80.75,18400.0,70.5219,70.776,70.5219,70.7673,18400.0
2015-02-12 10:40:00,80.76,80.89,80.75,80.84,19500.0,70.776,70.89,70.7673,70.8461,19500.0
2015-02-12 10:45:00,80.87,80.92,80.84,80.87,10400.0,70.8724,70.9163,70.8461,70.8724,10400.0
2015-02-12 10:50:00,80.9,81.0,80.88,80.96,16900.0,70.8987,70.9864,70.8812,70.9513,16900.0
2015-02-12 10:55:00,80.96,80.99,80.92,80.96,18800.0,70.9513,70.9776,70.9163,70.9513,18800.0
2015-02-12 11:00:00,80.96,80.99,80.9,80.92,19300.0,70.9513,70.9776,70.8987,70.9163,19300.0
2015-02-12 11:05:00,80.94,81.0,80.93,80.97,14500.0,70.9338,70.9864,70.925,70.9601,14500.0
2015-02-12 11:10:00,80.96,81.1,80.96,81.08,20500.0,70.9513,71.074,70.9513,71.0565,20500.0
2015-02-12 11:15:00,81.07,81.07,80.86,80.87,21000.0,71.0477,71.0477,70.8637,70.8724,21000.0
2015-02-12 11:20:00,80.87,80.89,80.82,80.89,26700.0,70.8724,70.89,70.8286,70.89,26700.0
2015-02-12 11:25:00,80.87,80.95,80.87,80.91,14400.0,70.8724,70.9425,70.8724,70.9075,14400.0
2015-02-12 11:30:00,80.91,81.12,80.85,81.09,39600.0,70.9075,71.0915,70.8549,71.0652,39600.0
2015-02-12 11:35:00,81.09,81.12,80.98,80.98,15100.0,71.0652,71.0915,70.9688,70.9688,15100.0
2015-02-12 11:40:00,80.98,81.03,80.95,80.97,12800.0,70.9688,71.0127,70.9425,70.9601,12800.0
2015-02-12 11:45:00,80.96,81.05,80.96,81.01,16500.0,70.9513,71.0302,70.9513,70.9951,16500.0
2015-02-12 11:50:00,81.01,81.01,80.93,80.93,7100.0,70.9951,70.9951,70.925,70.925,7100.0
2015-02-12 11:55:00,80.94,81.06,80.94,81.05,10100.0,70.9338,71.0389,70.9338,71.0302,10100.0
2015-02-12 12:00:00,81.05,81.1,81.05,81.09,6600.0,71.0302,71.074,71.0302,71.0652,6600.0
2015-02-12 12:05:00,81.09,81.17,81.08,81.17,11000.0,71.0652,71.1353,71.0565,71.1353,11000.0
2015-02-12 12:10:00,81.18,81.23,81.17,81.23,8900.0,71.1441,71.1879,71.1353,71.1879,8900.0
2015-02-12 12:15:00,81.22,81.25,81.18,81.18,11700.0,71.1792,71.2055,71.1441,71.1441,11700.0
2015-02-12 12:20:00,81.18,81.18,80.95,80.96,10000.0,71.1441,71.1441,70.9425,70.9513,10000.0
2015-02-12 12:25:00,80.99,81.08,80.97,81.07,12900.0,70.9776,71.0565,70.9601,71.0477,12900.0
2015-02-12 12:30:00,81.07,81.1,81.04,81.08,5000.0,71.0477,71.074,71.0214,71.0565,5000.0
2015-02-12 12:35:00,81.08,81.11,81.07,81.09,6900.0,71.0565,71.0828,71.0477,71.0652,6900.0
2015-02-12 12:40:00,81.09,81.09,81.0,81.01,14600.0,71.0652,71.0652,70.9864,70.9951,14600.0
2015-02-12 12:45:00,81.0,81.0,80.89,80.9,9800.0,70.9864,70.9864,70.89,70.8987,9800.0
2015-02-12 12:50:00,80.9,80.94,80.9,80.94,8000.0,70.8987,70.9338,70.8987,70.9338,8000.0
2015-02-12 12:55:00,80.96,80.97,80.9,80.92,8500.0,70.9513,70.9601,70.8987,70.9163,8500.0
2015-02-12 13:00:00,80.92,81.0,80.92,80.98,21200.0,70.9163,70.9864,70.9163,70.9688,21200.0
2015-02-12 13:05:00,80.98,81.06,80.98,81.06,15300.0,70.9688,71.0389,70.9688,71.0389,15300.0
2015-02-12 13:10:00,81.05,81.13,81.05,81.11,13200.0,71.0302,71.1003,71.0302,71.0828,13200.0
2015-02-12 13:15:00,81.11,81.17,81.1,81.16,9000.0,71.0828,71.1353,71.074,71.1266,9000.0
2015-02-12 13:20:00,81.16,81.19,81.12,81.12,10600.0,71.1266,71.1529,71.0915,71.0915,10600.0
2015-02-12 13:25:00,81.12,81.17,81.12,81.17,9000.0,71.0915,71.1353,71.0915,71.1353,9000.0
2015-02-12 13:30:00,81.18,81.28,81.18,81.27,7600.0,71.1441,71.2317,71.1441,71.223,7600.0
2015-02-12 13:35:00,81.27,81.27,81.16,81.17,21500.0,71.223,71.223,71.1266,71.1353,21500.0
2015-02-12 13:40:00,81.19,81.27,81.19,81.26,5800.0,71.1529,71.223,71.1529,71.2142,5800.0
2015-02-12 13:45:00,81.26,81.26,81.19,81.19,8000.0,71.2142,71.2142,71.1529,71.1529,8000.0
2015-02-12 13:50:00,81.2,81.23,81.15,81.21,10600.0,71.1616,71.1879,71.1178,71.1704,10600.0
2015-02-12 13:55:00,81.2,81.22,81.17,81.19,7200.0,71.1616,71.1792,71.1353,71.1529,7200.0
2015-02-12 14:00:00,81.19,81.21,81.12,81.19,12200.0,71.1529,71.1704,71.0915,71.1529,12200.0
2015-02-12 14:05:00,81.19,81.2,81.14,81.18,9900.0,71.1529,71.1616,71.1091,71.1441,9900.0
2015-02-12 14:10:00,81.18,81.25,81.18,81.21,7100.0,71.1441,71.2055,71.1441,71.1704,7100.0
2015-02-12 14:15:00,81.22,81.22,81.08,81.11,10400.0,71.1792,71.1792,71.0565,71.0828,10400.0
2015-02-12 14:20:00,81.12,81.12,81.08,81.09,7700.0,71.0915,71.0915,71.0565,71.0652,7700.0
2015-02-12 14:25:00,81.08,81.11,81.08,81.1,6300.0,71.0565,71.0828,71.0565,71.074,6300.0
2015-02-12 14:30:00,81.1,81.11,81.0,81.02,15700.0,71.074,71.0828,70.9864,71.0039,15700.0
2015-02-12 14:35:00,81.01,81.01,80.85,80.89,15900.0,70.9951,70.9951,70.8549,70.89,15900.0
2015-02-12 14:40:00,80.89,80.91,80.84,80.89,16800.0,70.89,70.9075,70.8461,70.89,16800.0
2015-02-12 14:45:00,80.89,80.89,80.82,80.83,18100.0,70.89,70.89,70.8286,70.8374,18100.0
2015-02-12 14:50:00,80.83,80.84,80.75,80.77,24200.0,70.8374,70.8461,70.7673,70.7848,24200.0
2015-02-12 14:55:00,80.77,80.84,80.76,80.83,18100.0,70.7848,70.8461,70.776,70.8374,18100.0
2015-02-12 15:00:00,80.83,80.83,80.73,80.73,25000.0,70.8374,70.8374,70.7497,70.7497,25000.0
2015-02-12 15:05:00,80.72,80.73,80.65,80.66,32900.0,70.741,70.7497,70.6796,70.6884,32900.0
2015-02-12 15:10:00,80.66,80.77,80.65,80.76,32700.0,70.6884,70.7848,70.6796,70.776,32700.0
2015-02-12 15:15:00,80.76,80.78,80.73,80.77,35600.0,70.776,70.7936,70.7497,70.7848,35600.0
2015-02-12 15:20:00,80.79,80.8,80.69,80.71,30600.0,70.8023,70.8111,70.7147,70.7322,30600.0
2015-02-12 15:25:00,80.7,80.82,80.7,80.79,37100.0,70.7235,70.8286,70.7235,70.8023,37100.0
2015-02-12 15:30:00,80.79,80.8,80.71,80.75,32500.0,70.8023,70.8111,70.7322,70.7673,32500.0
2015-02-12 15:35:00,80.74,80.77,80.73,80.77,28200.0,70.7585,70.7848,70.7497,70.7848,28200.0
2015-02-12 15:40:00,80.78,80.86,80.76,80.81,36700.0,70.7936,70.8637,70.776,70.8199,36700.0
2015-02-12 15:45:00,80.82,80.93,80.82,80.92,44300.0,70.8286,70.925,70.8286,70.9163,44300.0
2015-02-12 15:50:00,80.92,80.93,80.86,80.86,54100.0,70.9163,70.925,70.8637,70.8637,54100.0
2015-02-12 15:55:00,80.86,80.93,80.83,80.91,79600.0,70.8637,70.925,70.8374,70.9075,79600.0
2015-02-13 09:30:00,81.19,81.7,80.98,81.54,114700.0,71.1529,71.5998,70.9688,71.4596,114700.0
2015-02-13 09:35:00,81.4,81.63,81.33,81.44,25900.0,71.3369,71.5385,71.2756,71.372,25900.0
2015-02-13 09:40:00,81.41,81.55,81.4,81.5,20900.0,71.3457,71.4684,71.3369,71.4246,20900.0
2015-02-13 09:45:00,81.52,81.78,81.47,81.78,26300.0,71.4421,71.6699,71.3983,71.6699,26300.0
2015-02-13 09:50:00,81.79,81.8,81.6,81.71,60200.0,71.6787,71.6875,71.5122,71.6086,60200.0
2015-02-13 09:55:00,81.72,81.85,81.64,81.84,51900.0,71.6174,71.7313,71.5472,71.7225,51900.0
2015-02-13 10:00:00,81.79,81.84,81.57,81.64,23600.0,71.6787,71.7225,71.4859,71.5472,23600.0
2015-02-13 10:05:00,81.67,81.74,81.61,81.7,13000.0,71.5735,71.6349,71.521,71.5998,13000.0
2015-02-13 10:10:00,81.65,81.84,81.65,81.78,21700.0,71.556,71.7225,71.556,71.6699,21700.0
2015-02-13 10:15:00,81.77,81.84,81.71,81.81,10300.0,71.6612,71.7225,71.6086,71.6962,10300.0
2015-02-13 10:20:00,81.81,81.85,81.78,81.82,11100.0,71.6962,71.7313,71.6699,71.705,11100.0
2015-02-13 10:25:00,81.83,81.98,81.82,81.98,14900.0,71.7138,71.8452,71.705,71.8452,14900.0
2015-02-13 10:30:00,81.99,81.99,81.86,81.86,16400.0,71.854,71.854,71.74,71.74,16400.0
2015-02-13 10:35:00,81.86,82.0,81.82,81.98,24500.0,71.74,71.8627,71.705,71.8452,24500.0
2015-02-13 10:40:00,81.98,81.99,81.92,81.94,14600.0,71.8452,71.854,71.7926,71.8102,14600.0
2015-02-13 10:45:00,81.96,82.05,81.95,82.03,13500.0,71.8277,71.9066,71.8189,71.889,13500.0
2015-02-13 10:50:00,82.05,82.15,82.03,82.03,16300.0,71.9066,71.9942,71.889,71.889,16300.0
2015-02-13 10:55:00,82.01,82.15,82.01,82.11,22100.0,71.8715,71.9942,71.8715,71.9591,22100.0
2015-02-13 11:00:00,82.12,82.19,82.11,82.17,21900.0,71.9679,72.0292,71.9591,72.0117,21900.0
2015-02-13 11:05:00,82.17,82.18,82.0,82.02,24200.0,72.0117,72.0205,71.8627,71.8803,24200.0
2015-02-13 11:10:00,82.01,82.03,81.93,81.99,19600.0,71.8715,71.889,71.8014,71.854,19600.0
2015-02-13 11:15:00,81.99,82.08,81.97,82.07,30000.0,71.854,71.9328,71.8364,71.9241,30000.0
2015-02-13 11:20:00,82.07,82.17,82.06,82.13,22000.0,71.9241,72.0117,71.9153,71.9767,22000.0
2015-02-13 11:25:00,82.12,82.27,82.11,82.27,41100.0,71.9679,72.0994,71.9591,72.0994,41100.0
2015-02-13 11:30:00,82.28,82.28,82.11,82.11,37600.0,72.1081,72.1081,71.9591,71.9591,37600.0
2015-02-13 11:35:00,82.13,82.14,82.08,82.14,30800.0,71.9767,71.9854,71.9328,71.9854,30800.0
2015-02-13 11:40:00,82.13,82.14,82.1,82.14,15900.0,71.9767,71.9854,71.9504,71.9854,15900.0
2015-02-13 11:45:00,82.14,82.14,82.1,82.1,43800.0,71.9854,71.9854,71.9504,71.9504,43800.0
2015-02-13 11:50:00,82.11,82.15,82.08,82.13,20400.0,71.9591,71.9942,71.9328,71.9767,20400.0
2015-02-13 11:55:00,82.13,82.14,82.11,82.14,20200.0,71.9767,71.9854,71.9591,71.9854,20200.0
2015-02-13 12:00:00,82.14,82.15,82.1,82.1,23100.0,71.9854,71.9942,71.9504,71.9504,23100.0
2015-02-13 12:05:00,82.1,82.15,82.1,82.12,20000.0,71.9504,71.9942,71.9504,71.9679,20000.0
2015-02-13 12:10:00,82.12,82.15,82.11,82.13,16700.0,71.9679,71.9942,71.9591,71.9767,16700.0
2015-02-13 12:15:00,82.13,82.14,82.08,82.12,23000.0,71.9767,71.9854,71.9328,71.9679,23000.0
2015-02-13 12:20:00,82.12,82.13,82.05,82.12,16400.0,71.9679,71.9767,71.9066,71.9679,16400.0
2015-02-13 12:25:00,82.13,82.14,82.03,82.03,17800.0,71.9767,71.9854,71.889,71.889,17800.0
2015-02-13 12:30:00,82.02,82.1,81.94,82.09,27600.0,71.8803,71.9504,71.8102,71.9416,27600.0
2015-02-13 12:35:00,82.09,82.09,82.0,82.08,13800.0,71.9416,71.9416,71.8627,71.9328,13800.0
2015-02-13 12:40:00,82.07,82.09,82.02,82.03,22600.0,71.9241,71.9416,71.8803,71.889,22600.0
2015-02-13 12:45:00,82.03,82.04,81.97,82.01,14000.0,71.889,71.8978,71.8364,71.8715,14000.0
2015-02-13 12:50:00,82.0,82.06,81.99,82.01,20000.0,71.8627,71.9153,71.854,71.8715,20000.0
2015-02-13 12:55:00,82.03,82.12,82.01,82.11,10800.0,71.889,71.9679,71.8715,71.9591,10800.0
2015-02-13 13:00:00,82.11,82.14,82.04,82.1,14900.0,71.9591,71.9854,71.8978,71.9504,14900.0
2015-02-13 13:05:00,82.1,82.13,82.05,82.12,22200.0,71.9504,71.9767,71.9066,71.9679,22200.0
2015-02-13 13:10:00,82.12,82.14,82.1,82.12,12700.0,71.9679,71.9854,71.9504,71.9679,12700.0
2015-02-13 13:15:00,82.13,82.18,82.13,82.17,11300.0,71.9767,72.0205,71.9767,72.0117,11300.0
2015-02-13 13:20:00,82.18,82.2,82.08,82.14,18200.0,72.0205,72.038,71.9328,71.9854,18200.0
2015-02-13 13:25:00,82.15,82.15,82.04,82.09,15500.0,71.9942,71.9942,71.8978,71.9416,15500.0
2015-02-13 13:30:00,82.08,82.14,82.0,82.07,18700.0,71.9328,71.9854,71.8627,71.9241,18700.0
2015-02-13 13:35:00,82.06,82.1,81.95,82.09,31200.0,71.9153,71.9504,71.8189,71.9416,31200.0
2015-02-13 13:40:00,82.09,82.16,82.05,82.08,22900.0,71.9416,72.003,71.9066,71.9328,22900.0
2015-02-13 13:45:00,82.07,82.18,82.06,82.18,17600.0,71.9241,72.0205,71.9153,72.0205,17600.0
2015-02-13 13:50:00,82.18,82.21,82.13,82.17,35000.0,72.0205,72.0468,71.9767,72.0117,35000.0
2015-02-13 13:55:00,82.19,82.19,82.12,82.14,36200.0,72.0292,72.0292,71.9679,71.9854,36200.0
2015-02-13 14:00:00,82.13,82.36,82.12,82.27,98000.0,71.9767,72.1782,71.9679,72.0994,98000.0
2015-02-13 14:05:00,82.26,82.35,82.18,82.35,22700.0,72.0906,72.1695,72.0205,72.1695,22700.0
2015-02-13 14:10:00,82.35,82.45,82.29,82.3,15700.0,72.1695,72.2571,72.1169,72.1257,15700.0
2015-02-13 14:15:00,82.31,82.48,82.31,82.46,32800.0,72.1344,72.2834,72.1344,72.2659,32800.0
2015-02-13 14:20:00,82.48,82.5,82.34,82.34,17300.0,72.2834,72.3009,72.1607,72.1607,17300.0
2015-02-13 14:25:00,82.33,82.43,82.33,82.38,21000.0,72.1519,72.2396,72.1519,72.1958,21000.0
2015-02-13 14:30:00,82.38,82.54,82.37,82.53,51400.0,72.1958,72.336,72.187,72.3272,51400.0
2015-02-13 14:35:00,82.54,82.73,82.53,82.64,69600.0,72.336,72.5025,72.3272,72.4236,69600.0
2015-02-13 14:40:00,82.65,82.72,82.56,82.62,130100.0,72.4324,72.4937,72.3535,72.4061,130100.0
2015-02-13 14:45:00,82.63,82.7,82.4,82.4,68800.0,72.4149,72.4762,72.2133,72.2133,68800.0
2015-02-13 14:50:00,82.4,82.51,82.35,82.45,26700.0,72.2133,72.3097,72.1695,72.2571,26700.0
2015-02-13 14:55:00,82.44,82.52,82.37,82.51,21600.0,72.2483,72.3185,72.187,72.3097,21600.0
2015-02-13 15:00:00,82.52,82.52,82.39,82.43,24100.0,72.3185,72.3185,72.2045,72.2396,24100.0
2015-02-13 15:05:00,82.43,82.51,82.41,82.49,27600.0,72.2396,72.3097,72.2221,72.2922,27600.0
2015-02-13 15:10:00,82.49,82.61,82.48,82.61,24000.0,72.2922,72.3973,72.2834,72.3973,24000.0
2015-02-13 15:15:00,82.6,82.61,82.47,82.51,33200.0,72.3886,72.3973,72.2746,72.3097,33200.0
2015-02-13 15:20:00,82.49,82.5,82.36,82.38,32700.0,72.2922,72.3009,72.1782,72.1958,32700.0
2015-02-13 15:25:00,82.39,82.49,82.37,82.45,35300.0,72.2045,72.2922,72.187,72.2571,35300.0
2015-02-13 15:30:00,82.45,82.47,82.37,82.38,44000.0,72.2571,72.2746,72.187,72.1958,44000.0
2015-02-13 15:35:00,82.38,82.4,82.27,82.33,46600.0,72.1958,72.2133,72.0994,72.1519,46600.0
2015-02-13 15:40:00,82.32,82.32,82.27,82.31,57500.0,72.1432,72.1432,72.0994,72.1344,57500.0
2015-02-13 15:45:00,82.3,82.43,82.27,82.42,75000.0,72.1257,72.2396,72.0994,72.2308,75000.0
2015-02-13 15:50:00,82.43,82.53,82.41,82.51,112000.0,72.2396,72.3272,72.2221,72.3097,112000.0
2015-02-13 15:55:00,82.51,82.57,82.49,82.5,192600.0,72.3097,72.3623,72.2922,72.3009,192600.0
2015-02-17 09:30:00,81.89,82.08,81.42,81.43,93200.0,71.7663,71.9328,71.3544,71.3632,93200.0
2015-02-17 09:35:00,81.42,81.59,81.38,81.51,38400.0,71.3544,71.5034,71.3194,71.4333,38400.0
2015-02-17 09:40:00,81.45,81.59,81.32,81.56,29700.0,71.3807,71.5034,71.2668,71.4771,29700.0
2015-02-17 09:45:00,81.52,81.78,81.47,81.72,29800.0,71.4421,71.6699,71.3983,71.6174,29800.0
2015-02-17 09:50:00,81.74,81.9,81.71,81.77,17200.0,71.6349,71.7751,71.6086,71.6612,17200.0
2015-02-17 09:55:00,81.78,81.81,81.68,81.8,23100.0,71.6699,71.6962,71.5823,71.6875,23100.0
2015-02-17 10:00:00,81.8,81.93,81.78,81.88,46200.0,71.6875,71.8014,71.6699,71.7576,46200.0
2015-02-17 10:05:00,81.88,81.95,81.84,81.88,19700.0,71.7576,71.8189,71.7225,71.7576,19700.0
2015-02-17 10:10:00,81.88,81.99,81.86,81.92,29600.0,71.7576,71.854,71.74,71.7926,29600.0
2015-02-17 10:15:00,81.95,81.95,81.69,81.69,12300.0,71.8189,71.8189,71.5911,71.5911,12300.0
2015-02-17 10:20:00,81.72,81.77,81.64,81.65,14000.0,71.6174,71.6612,71.5472,71.556,14000.0
2015-02-17 10:25:00,81.65,81.83,81.62,81.79,14500.0,71.556,71.7138,71.5297,71.6787,14500.0
2015-02-17 10:30:00,81.8,81.89,81.8,81.89,7800.0,71.6875,71.7663,71.6875,71.7663,7800.0
2015-02-17 10:35:00,81.85,81.95,81.85,81.89,10800.0,71.7313,71.8189,71.7313,71.7663,10800.0
2015-02-17 10:40:00,81.89,81.92,81.85,81.9,9600.0,71.7663,71.7926,71.7313,71.7751,9600.0
2015-02-17 10:45:00,81.89,81.91,81.86,81.87,20000.0,71.7663,71.7839,71.74,71.7488,20000.0
2015-02-17 10:50:00,81.88,81.93,81.72,81.72,15700.0,71.7576,71.8014,71.6174,71.6174,15700.0
2015-02-17 10:55:00,81.72,81.86,81.65,81.86,47800.0,71.6174,71.74,71.556,71.74,47800.0
2015-02-17 11:00:00,81.85,81.91,81.83,81.83,10700.0,71.7313,71.7839,71.7138,71.7138,10700.0
2015-02-17 11:05:00,81.83,81.84,81.79,81.82,6100.0,71.7138,71.7225,71.6787,71.705,6100.0
2015-02-17 11:10:00,81.81,81.82,81.79,81.79,5900.0,71.6962,71.705,71.6787,71.6787,5900.0
2015-02-17 11:15:00,81.81,81.9,81.8,81.9,10100.0,71.6962,71.7751,71.6875,71.7751,10100.0
2015-02-17 11:20:00,81.94,81.98,81.89,81.9,21900.0,71.8102,71.8452,71.7663,71.7751,21900.0
2015-02-17 11:25:00,81.89,81.95,81.89,81.94,6800.0,71.7663,71.8189,71.7663,71.8102,6800.0
2015-02-17 11:30:00,81.92,81.94,81.89,81.91,9400.0,71.7926,71.8102,71.7663,71.7839,9400.0
2015-02-17 11:35:00,81.89,81.89,81.74,81.76,32000.0,71.7663,71.7663,71.6349,71.6524,32000.0
2015-02-17 11:40:00,81.76,81.77,81.64,81.66,35300.0,71.6524,71.6612,71.5472,71.5648,35300.0
2015-02-17 11:45:00,81.67,81.69,81.58,81.58,12900.0,71.5735,71.5911,71.4947,71.4947,12900.0
2015-02-17 11:50:00,81.58,81.61,81.57,81.61,9600.0,71.4947,71.521,71.4859,71.521,9600.0
2015-02-17 11:55:00,81.6,81.63,81.49,81.51,24300.0,71.5122,71.5385,71.4158,71.4333,24300.0
2015-02-17 12:00:00,81.52,81.63,81.3,81.52,159800.0,71.4421,71.5385,71.2493,71.4421,159800.0
2015-02-17 12:05:00,81.54,81.8,81.53,81.8,14100.0,71.4596,71.6875,71.4508,71.6875,14100.0
2015-02-17 12:10:00,81.78,81.81,81.72,81.78,11400.0,71.6699,71.6962,71.6174,71.6699,11400.0
2015-02-17 12:15:00,81.78,81.84,81.77,81.8,7300.0,71.6699,71.7225,71.6612,71.6875,7300.0
2015-02-17 12:20:00,81.83,81.84,81.81,81.83,10900.0,71.7138,71.7225,71.6962,71.7138,10900.0
2015-02-17 12:25:00,81.82,81.82,81.73,81.8,13000.0,71.705,71.705,71.6261,71.6875,13000.0
2015-02-17 12:30:00,81.83,81.91,81.83,81.84,8200.0,71.7138,71.7839,71.7138,71.7225,8200.0
2015-02-17 12:35:00,81.85,81.9,81.81,81.86,12400.0,71.7313,71.7751,71.6962,71.74,12400.0
2015-02-17 12:40:00,81.87,81.91,81.85,81.89,5100.0,71.7488,71.7839,71.7313,71.7663,5100.0
2015-02-17 12:45:00,81.91,81.96,81.91,81.92,9500.0,71.7839,71.8277,71.7839,71.7926,9500.0
2015-02-17 12:50:00,81.92,81.99,81.92,81.95,12800.0,71.7926,71.854,71.7926,71.8189,12800.0
2015-02-17 12:55:00,81.95,81.99,81.86,81.95,25600.0,71.8189,71.854,71.74,71.8189,25600.0
2015-02-17 13:00:00,81.95,82.02,81.91,82.02,11000.0,71.8189,71.8803,71.7839,71.8803,11000.0
2015-02-17 13:05:00,82.03,82.08,82.03,82.06,10400.0,71.889,71.9328,71.889,71.9153,10400.0
2015-02-17 13:10:00,82.06,82.14,82.05,82.11,8800.0,71.9153,71.9854,71.9066,71.9591,8800.0
2015-02-17 13:15:00,82.13,82.13,82.05,82.06,7100.0,71.9767,71.9767,71.9066,71.9153,7100.0
2015-02-17 13:20:00,82.06,82.1,82.01,82.01,12400.0,71.9153,71.9504,71.8715,71.8715,12400.0
2015-02-17 13:25:00,82.01,82.01,81.89,81.99,28100.0,71.8715,71.8715,71.7663,71.854,28100.0
2015-02-17 13:30:00,81.96,82.0,81.95,81.96,5800.0,71.8277,71.8627,71.8189,71.8277,5800.0
2015-02-17 13:35:00,81.94,81.94,81.89,81.92,4800.0,71.8102,71.8102,71.7663,71.7926,4800.0
2015-02-17 13:40:00,81.92,81.94,81.89,81.91,10300.0,71.7926,71.8102,71.7663,71.7839,10300.0
2015-02-17 13:45:00,81.91,81.91,81.82,81.82,13400.0,71.7839,71.7839,71.705,71.705,13400.0
2015-02-17 13:50:00,81.83,81.83,81.78,81.81,5500.0,71.7138,71.7138,71.6699,71.6962,5500.0
2015-02-17 13:55:00,81.8,81.8,81.69,81.69,12000.0,71.6875,71.6875,71.5911,71.5911,12000.0
2015-02-17 14:00:00,81.71,81.86,81.71,81.85,14900.0,71.6086,71.74,71.6086,71.7313,14900.0
2015-02-17 14:05:00,81.84,81.94,81.83,81.93,8600.0,71.7225,71.8102,71.7138,71.8014,8600.0
2015-02-17 14:10:00,81.92,81.92,81.81,81.82,10400.0,71.7926,71.7926,71.6962,71.705,10400.0
2015-02-17 14:15:00,81.82,81.82,81.78,81.79,13500.0,71.705,71.705,71.6699,71.6787,13500.0
2015-02-17 14:20:00,81.79,81.8,81.75,81.76,13900.0,71.6787,71.6875,71.6436,71.6524,13900.0
2015-02-17 14:25:00,81.76,81.78,81.75,81.78,15000.0,71.6524,71.6699,71.6436,71.6699,15000.0
2015-02-17 14:30:00,81.78,81.82,81.76,81.8,16000.0,71.6699,71.705,71.6524,71.6875,16000.0
2015-02-17 14:35:00,81.81,81.81,81.76,81.76,14800.0,71.6962,71.6962,71.6524,71.6524,14800.0
2015-02-17 14:40:00,81.76,81.79,81.7,81.7,11600.0,71.6524,71.6787,71.5998,71.5998,11600.0
2015-02-17 14:45:00,81.7,81.75,81.68,81.75,12800.0,71.5998,71.6436,71.5823,71.6436,12800.0
2015-02-17 14:50:00,81.75,81.77,81.69,81.69,14300.0,71.6436,71.6612,71.5911,71.5911,14300.0
2015-02-17 14:55:00,81.68,81.73,81.68,81.73,17600.0,71.5823,71.6261,71.5823,71.6261,17600.0
2015-02-17 15:00:00,81.73,81.75,81.72,81.74,14700.0,71.6261,71.6436,71.6174,71.6349,14700.0
2015-02-17 15:05:00,81.73,81.74,81.67,81.7,46000.0,71.6261,71.6349,71.5735,71.5998,46000.0
2015-02-17 15:10:00,81.71,81.75,81.71,81.72,19900.0,71.6086,71.6436,71.6086,71.6174,19900.0
2015-02-17 15:15:00,81.72,81.77,81.71,81.76,15600.0,71.6174,71.6612,71.6086,71.6524,15600.0
2015-02-17 15:20:00,81.75,81.84,81.74,81.82,43000.0,71.6436,71.7225,71.6349,71.705,43000.0
2015-02-17 15:25:00,81.81,81.86,81.79,81.85,27600.0,71.6962,71.74,71.6787,71.7313,27600.0
2015-02-17 15:30:00,81.84,81.85,81.69,81.75,35200.0,71.7225,71.7313,71.5911,71.6436,35200.0
2015-02-17 15:35:00,81.74,81.76,81.64,81.66,25300.0,71.6349,71.6524,71.5472,71.5648,25300.0
2015-02-17 15:40:00,81.66,81.72,81.62,81.67,34300.0,71.5648,71.6174,71.5297,71.5735,34300.0
2015-02-17 15:45:00,81.66,81.67,81.58,81.6,43900.0,71.5648,71.5735,71.4947,71.5122,43900.0
2015-02-17 15:50:00,81.61,81.67,81.61,81.64,54000.0,71.521,71.5735,71.521,71.5472,54000.0
2015-02-17 15:55:00,81.64,81.77,81.61,81.76,89700.0,71.5472,71.6612,71.521,71.6524,89700.0
2015-02-18 09:30:00,81.34,81.82,81.33,81.74,42400.0,71.2843,71.705,71.2756,71.6349,42400.0
2015-02-18 09:35:00,81.8,81.85,81.6,81.78,10000.0,71.6875,71.7313,71.5122,71.6699,10000.0
2015-02-18 09:40:00,81.81,81.86,81.72,81.72,30300.0,71.6962,71.74,71.6174,71.6174,30300.0
2015-02-18 09:45:00,81.8,81.99,81.78,81.95,22100.0,71.6875,71.854,71.6699,71.8189,22100.0
2015-02-18 09:50:00,81.97,81.97,81.79,81.79,8800.0,71.8364,71.8364,71.6787,71.6787,8800.0
2015-02-18 09:55:00,81.82,81.85,81.71,81.73,10300.0,71.705,71.7313,71.6086,71.6261,10300.0
2015-02-18 10:00:00,81.73,81.78,81.69,81.73,12600.0,71.6261,71.6699,71.5911,71.6261,12600.0
2015-02-18 10:05:00,81.71,81.75,81.66,81.69,12100.0,71.6086,71.6436,71.5648,71.5911,12100.0
2015-02-18 10:10:00,81.67,81.71,81.53,81.56,32900.0,71.5735,71.6086,71.4508,71.4771,32900.0
2015-02-18 10:15:00,81.58,81.62,81.53,81.61,4600.0,71.4947,71.5297,71.4508,71.521,4600.0
2015-02-18 10:20:00,81.61,81.64,81.51,81.56,5200.0,71.521,71.5472,71.4333,71.4771,5200.0
2015-02-18 10:25:00,81.56,81.68,81.55,81.64,9800.0,71.4771,71.5823,71.4684,71.5472,9800.0
2015-02-18 10:30:00,81.64,81.69,81.59,81.69,3800.0,71.5472,71.5911,71.5034,71.5911,3800.0
2015-02-18 10:35:00,81.69,81.72,81.68,81.71,5100.0,71.5911,71.6174,71.5823,71.6086,5100.0
2015-02-18 10:40:00,81.69,81.78,81.67,81.77,3500.0,71.5911,71.6699,71.5735,71.6612,3500.0
2015-02-18 10:45:00,81.75,81.76,81.71,81.74,3500.0,71.6436,71.6524,71.6086,71.6349,3500.0
2015-02-18 10:50:00,81.74,81.82,81.73,81.79,7400.0,71.6349,71.705,71.6261,71.6787,7400.0
2015-02-18 10:55:00,81.77,81.77,81.69,81.71,4300.0,71.6612,71.6612,71.5911,71.6086,4300.0
2015-02-18 11:00:00,81.71,81.71,81.58,81.58,4000.0,71.6086,71.6086,71.4947,71.4947,4000.0
2015-02-18 11:05:00,81.58,81.65,81.58,81.65,6700.0,71.4947,71.556,71.4947,71.556,6700.0
2015-02-18 11:10:00,81.64,81.68,81.58,81.67,4000.0,71.5472,71.5823,71.4947,71.5735,4000.0
2015-02-18 11:15:00,81.68,81.68,81.63,81.65,3600.0,71.5823,71.5823,71.5385,71.556,3600.0
2015-02-18 11:20:00,81.65,81.65,81.59,81.61,9200.0,71.556,71.556,71.5034,71.521,9200.0
2015-02-18 11:25:00,81.6,81.7,81.59,81.65,17800.0,71.5122,71.5998,71.5034,71.556,17800.0
2015-02-18 11:30:00,81.64,81.69,81.62,81.69,6800.0,71.5472,71.5911,71.5297,71.5911,6800.0
2015-02-18 11:35:00,81.69,81.74,81.65,81.73,7600.0,71.5911,71.6349,71.556,71.6261,7600.0
2015-02-18 11:40:00,81.73,81.74,81.62,81.62,7200.0,71.6261,71.6349,71.5297,71.5297,7200.0
2015-02-18 11:45:00,81.61,81.62,81.52,81.54,26300.0,71.521,71.5297,71.4421,71.4596,26300.0
2015-02-18 11:50:00,81.55,81.65,81.54,81.65,4900.0,71.4684,71.556,71.4596,71.556,4900.0
2015-02-18 11:55:00,81.64,81.64,81.45,81.45,14500.0,71.5472,71.5472,71.3807,71.3807,14500.0
2015-02-18 12:00:00,81.44,81.52,81.43,81.51,12300.0,71.372,71.4421,71.3632,71.4333,12300.0
2015-02-18 12:05:00,81.49,81.51,81.49,81.5,4500.0,71.4158,71.4333,71.4158,71.4246,4500.0
2015-02-18 12:10:00,81.5,81.5,81.41,81.41,7000.0,71.4246,71.4246,71.3457,71.3457,7000.0
2015-02-18 12:15:00,81.42,81.43,81.35,81.36,10700.0,71.3544,71.3632,71.2931,71.3019,10700.0
2015-02-18 12:20:00,81.36,81.45,81.35,81.44,11900.0,71.3019,71.3807,71.2931,71.372,11900.0
2015-02-18 12:25:00,81.45,81.53,81.45,81.47,7700.0,71.3807,71.4508,71.3807,71.3983,7700.0
2015-02-18 12:30:00,81.45,81.46,81.41,81.45,6200.0,71.3807,71.3895,71.3457,71.3807,6200.0
2015-02-18 12:35:00,81.45,81.48,81.36,81.4,7000.0,71.3807,71.407,71.3019,71.3369,7000.0
2015-02-18 12:40:00,81.38,81.38,81.25,81.25,9600.0,71.3194,71.3194,71.2055,71.2055,9600.0
2015-02-18 12:45:00,81.26,81.3,81.22,81.23,11300.0,71.2142,71.2493,71.1792,71.1879,11300.0
2015-02-18 12:50:00,81.23,81.27,81.23,81.23,8700.0,71.1879,71.223,71.1879,71.1879,8700.0
2015-02-18 12:55:00,81.22,81.26,81.2,81.24,8300.0,71.1792,71.2142,71.1616,71.1967,8300.0
2015-02-18 13:00:00,81.24,81.39,81.23,81.36,13700.0,71.1967,71.3282,71.1879,71.3019,13700.0
2015-02-18 13:05:00,81.37,81.45,81.35,81.35,8600.0,71.3106,71.3807,71.2931,71.2931,8600.0
2015-02-18 13:10:00,81.36,81.41,81.33,81.33,11300.0,71.3019,71.3457,71.2756,71.2756,11300.0
2015-02-18 13:15:00,81.33,81.37,81.3,81.34,8600.0,71.2756,71.3106,71.2493,71.2843,8600.0
2015-02-18 13:20:00,81.33,81.33,81.3,81.31,3400.0,71.2756,71.2756,71.2493,71.258,3400.0
2015-02-18 13:25:00,81.3,81.36,81.26,81.36,12400.0,71.2493,71.3019,71.2142,71.3019,12400.0
2015-02-18 13:30:00,81.35,81.39,81.34,81.37,11000.0,71.2931,71.3282,71.2843,71.3106,11000.0
2015-02-18 13:35:00,81.36,81.43,81.33,81.42,9200.0,71.3019,71.3632,71.2756,71.3544,9200.0
2015-02-18 13:40:00,81.42,81.43,81.4,81.41,6800.0,71.3544,71.3632,71.3369,71.3457,6800.0
2015-02-18 13:45:00,81.42,81.43,81.37,81.37,9700.0,71.3544,71.3632,71.3106,71.3106,9700.0
2015-02-18 13:50:00,81.38,81.43,81.36,81.41,5900.0,71.3194,71.3632,71.3019,71.3457,5900.0
2015-02-18 13:55:00,81.39,81.41,81.34,81.35,4800.0,71.3282,71.3457,71.2843,71.2931,4800.0
2015-02-18 14:00:00,81.35,81.46,81.34,81.44,24000.0,71.2931,71.3895,71.2843,71.372,24000.0
2015-02-18 14:05:00,81.45,81.63,81.42,81.53,18000.0,71.3807,71.5385,71.3544,71.4508,18000.0
2015-02-18 14:10:00,81.54,81.57,81.51,81.52,11100.0,71.4596,71.4859,71.4333,71.4421,11100.0
2015-02-18 14:15:00,81.51,81.51,81.41,81.41,11700.0,71.4333,71.4333,71.3457,71.3457,11700.0
2015-02-18 14:20:00,81.42,81.45,81.34,81.37,14200.0,71.3544,71.3807,71.2843,71.3106,14200.0
2015-02-18 14:25:00,81.39,81.42,81.29,81.32,12800.0,71.3282,71.3544,71.2405,71.2668,12800.0
2015-02-18 14:30:00,81.32,81.45,81.32,81.43,10100.0,71.2668,71.3807,71.2668,71.3632,10100.0
2015-02-18 14:35:00,81.43,81.49,81.42,81.45,10700.0,71.3632,71.4158,71.3544,71.3807,10700.0
2015-02-18 14:40:00,81.45,81.46,81.37,81.43,11500.0,71.3807,71.3895,71.3106,71.3632,11500.0
2015-02-18 14:45:00,81.4,81.42,81.37,81.37,5000.0,71.3369,71.3544,71.3106,71.3106,5000.0
2015-02-18 14:50:00,81.36,81.37,81.31,81.34,8700.0,71.3019,71.3106,71.258,71.2843,8700.0
2015-02-18 14:55:00,81.33,81.34,81.27,81.34,9100.0,71.2756,71.2843,71.223,71.2843,9100.0
2015-02-18 15:00:00,81.35,81.45,81.35,81.43,5900.0,71.2931,71.3807,71.2931,71.3632,5900.0
2015-02-18 15:05:00,81.44,81.51,81.43,81.5,5200.0,71.372,71.4333,71.3632,71.4246,5200.0
2015-02-18 15:10:00,81.49,81.49,81.44,81.46,5000.0,71.4158,71.4158,71.372,71.3895,5000.0
2015-02-18 15:15:00,81.45,81.52,81.41,81.52,12700.0,71.3807,71.4421,71.3457,71.4421,12700.0
2015-02-18 15:20:00,81.51,81.52,81.47,81.52,7900.0,71.4333,71.4421,71.3983,71.4421,7900.0
2015-02-18 15:25:00,81.52,81.55,81.51,81.55,8700.0,71.4421,71.4684,71.4333,71.4684,8700.0
2015-02-18 15:30:00,81.54,81.55,81.44,81.48,20100.0,71.4596,71.4684,71.372,71.407,20100.0
2015-02-18 15:35:00,81.49,81.49,81.41,81.45,27500.0,71.4158,71.4158,71.3457,71.3807,27500.0
2015-02-18 15:40:00,81.46,81.47,81.34,81.35,31400.0,71.3895,71.3983,71.2843,71.2931,31400.0
2015-02-18 15:45:00,81.35,81.43,81.35,81.39,35100.0,71.2931,71.3632,71.2931,71.3282,35100.0
2015-02-18 15:50:00,81.39,81.42,81.35,81.39,47200.0,71.3282,71.3544,71.2931,71.3282,47200.0
2015-02-18 15:55:00,81.39,81.52,81.38,81.49,61600.0,71.3282,71.4421,71.3194,71.4158,61600.0
2015-02-19 09:30:00,81.46,81.6,81.41,81.57,26700.0,71.3895,71.5122,71.3457,71.4859,26700.0
2015-02-19 09:35:00,81.46,81.53,81.17,81.17,16400.0,71.3895,71.4508,71.1353,71.1353,16400.0
2015-02-19 09:40:00,81.25,81.55,81.24,81.38,7800.0,71.2055,71.4684,71.1967,71.3194,7800.0
2015-02-19 09:45:00,81.38,81.47,81.28,81.31,6200.0,71.3194,71.3983,71.2317,71.258,6200.0
2015-02-19 09:50:00,81.28,81.37,81.28,81.34,4600.0,71.2317,71.3106,71.2317,71.2843,4600.0
2015-02-19 09:55:00,81.31,81.44,81.31,81.42,3900.0,71.258,71.372,71.258,71.3544,3900.0
2015-02-19 10:00:00,81.38,81.41,81.34,81.35,3100.0,71.3194,71.3457,71.2843,71.2931,3100.0
2015-02-19 10:05:00,81.35,81.41,81.34,81.36,9000.0,71.2931,71.3457,71.2843,71.3019,9000.0
2015-02-19 10:10:00,81.36,81.43,81.31,81.35,7400.0,71.3019,71.3632,71.258,71.2931,7400.0
2015-02-19 10:15:00,81.36,81.44,81.34,81.39,7500.0,71.3019,71.372,71.2843,71.3282,7500.0
2015-02-19 10:20:00,81.45,81.52,81.4,81.4,4900.0,71.3807,71.4421,71.3369,71.3369,4900.0
2015-02-19 10:25:00,81.38,81.44,81.24,81.24,13900.0,71.3194,71.372,71.1967,71.1967,13900.0
2015-02-19 10:30:00,81.24,81.33,81.2,81.28,7000.0,71.1967,71.2756,71.1616,71.2317,7000.0
2015-02-19 10:35:00,81.28,81.32,81.19,81.19,13700.0,71.2317,71.2668,71.1529,71.1529,13700.0
2015-02-19 10:40:00,81.23,81.24,81.18,81.24,9100.0,71.1879,71.1967,71.1441,71.1967,9100.0
2015-02-19 10:45:00,81.25,81.25,81.15,81.16,7000.0,71.2055,71.2055,71.1178,71.1266,7000.0
2015-02-19 10:50:00,81.14,81.23,81.14,81.23,5300.0,71.1091,71.1879,71.1091,71.1879,5300.0
2015-02-19 10:55:00,81.24,81.27,81.1,81.1,13200.0,71.1967,71.223,71.074,71.074,13200.0
2015-02-19 11:00:00,81.13,81.16,81.11,81.15,7000.0,71.1003,71.1266,71.0828,71.1178,7000.0
2015-02-19 11:05:00,81.16,81.18,81.14,81.14,7300.0,71.1266,71.1441,71.1091,71.1091,7300.0
2015-02-19 11:10:00,81.17,81.17,81.1,81.1,11400.0,71.1353,71.1353,71.074,71.074,11400.0
2015-02-19 11:15:00,81.11,81.11,81.04,81.08,14500.0,71.0828,71.0828,71.0214,71.0565,14500.0
2015-02-19 11:20:00,81.07,81.11,81.06,81.11,2900.0,71.0477,71.0828,71.0389,71.0828,2900.0
2015-02-19 11:25:00,81.1,81.16,81.1,81.1,8300.0,71.074,71.1266,71.074,71.074,8300.0
2015-02-19 11:30:00,81.11,81.23,81.1,81.21,15100.0,71.0828,71.1879,71.074,71.1704,15100.0
2015-02-19 11:35:00,81.23,81.29,81.22,81.27,9500.0,71.1879,71.2405,71.1792,71.223,9500.0
2015-02-19 11:40:00,81.29,81.32,81.21,81.21,14500.0,71.2405,71.2668,71.1704,71.1704,14500.0
2015-02-19 11:45:00,81.22,81.27,81.13,81.13,13500.0,71.1792,71.223,71.1003,71.1003,13500.0
2015-02-19 11:50:00,81.15,81.16,81.11,81.13,3800.0,71.1178,71.1266,71.0828,71.1003,3800.0
2015-02-19 11:55:00,81.13,81.26,81.13,81.17,10600.0,71.1003,71.2142,71.1003,71.1353,10600.0
2015-02-19 12:00:00,81.17,81.24,81.11,81.11,10400.0,71.1353,71.1967,71.0828,71.0828,10400.0
2015-02-19 12:05:00,81.13,81.19,81.13,81.17,4000.0,71.1003,71.1529,71.1003,71.1353,4000.0
2015-02-19 12:10:00,81.19,81.19,81.14,81.14,5100.0,71.1529,71.1529,71.1091,71.1091,5100.0
2015-02-19 12:15:00,81.15,81.16,81.12,81.14,6100.0,71.1178,71.1266,71.0915,71.1091,6100.0
2015-02-19 12:20:00,81.15,81.18,81.11,81.12,3400.0,71.1178,71.1441,71.0828,71.0915,3400.0
2015-02-19 12:25:00,81.11,81.12,81.1,81.12,2600.0,71.0828,71.0915,71.074,71.0915,2600.0
2015-02-19 12:30:00,81.11,81.15,81.07,81.07,7300.0,71.0828,71.1178,71.0477,71.0477,7300.0
2015-02-19 12:35:00,81.05,81.07,80.97,81.07,25100.0,71.0302,71.0477,70.9601,71.0477,25100.0
2015-02-19 12:40:00,81.03,81.09,81.03,81.07,12500.0,71.0127,71.0652,71.0127,71.0477,12500.0
2015-02-19 12:45:00,81.08,81.09,81.02,81.04,6900.0,71.0565,71.0652,71.0039,71.0214,6900.0
2015-02-19 12:50:00,81.04,81.09,81.03,81.09,7500.0,71.0214,71.0652,71.0127,71.0652,7500.0
2015-02-19 12:55:00,81.1,81.15,81.05,81.13,7400.0,71.074,71.1178,71.0302,71.1003,7400.0
2015-02-19 13:00:00,81.14,81.14,81.07,81.07,8900.0,71.1091,71.1091,71.0477,71.0477,8900.0
2015-02-19 13:05:00,81.08,81.12,81.07,81.11,3200.0,71.0565,71.0915,71.0477,71.0828,3200.0
2015-02-19 13:10:00,81.11,81.15,81.07,81.07,9000.0,71.0828,71.1178,71.0477,71.0477,9000.0
2015-02-19 13:15:00,81.06,81.06,81.01,81.03,3700.0,71.0389,71.0389,70.9951,71.0127,3700.0
2015-02-19 13:20:00,81.04,81.09,81.02,81.06,9800.0,71.0214,71.0652,71.0039,71.0389,9800.0
2015-02-19 13:25:00,81.05,81.07,81.03,81.05,7900.0,71.0302,71.0477,71.0127,71.0302,7900.0
2015-02-19 13:30:00,81.05,81.09,81.04,81.09,7300.0,71.0302,71.0652,71.0214,71.0652,7300.0
2015-02-19 13:35:00,81.09,81.14,81.06,81.14,5700.0,71.0652,71.1091,71.0389,71.1091,5700.0
2015-02-19 13:40:00,81.15,81.15,81.03,81.07,10000.0,71.1178,71.1178,71.0127,71.0477,10000.0
2015-02-19 13:45:00,81.05,81.15,81.04,81.12,11700.0,71.0302,71.1178,71.0214,71.0915,11700.0
2015-02-19 13:50:00,81.11,81.24,81.11,81.24,11600.0,71.0828,71.1967,71.0828,71.1967,11600.0
2015-02-19 13:55:00,81.23,81.23,81.13,81.13,20600.0,71.1879,71.1879,71.1003,71.1003,20600.0
2015-02-19 14:00:00,81.15,81.18,81.13,81.13,11700.0,71.1178,71.1441,71.1003,71.1003,11700.0
2015-02-19 14:05:00,81.15,81.18,81.13,81.18,5200.0,71.1178,71.1441,71.1003,71.1441,5200.0
2015-02-19 14:10:00,81.19,81.24,81.18,81.24,3400.0,71.1529,71.1967,71.1441,71.1967,3400.0
2015-02-19 14:15:00,81.23,81.24,81.13,81.14,8100.0,71.1879,71.1967,71.1003,71.1091,8100.0
2015-02-19 14:20:00,81.14,81.17,81.12,81.13,6900.0,71.1091,71.1353,71.0915,71.1003,6900.0
2015-02-19 14:25:00,81.13,81.15,81.11,81.13,22200.0,71.1003,71.1178,71.0828,71.1003,22200.0
2015-02-19 14:30:00,81.14,81.15,80.99,81.0,34100.0,71.1091,71.1178,70.9776,70.9864,34100.0
2015-02-19 14:35:00,81.02,81.02,80.94,80.99,7600.0,71.0039,71.0039,70.9338,70.9776,7600.0
2015-02-19 14:40:00,80.99,81.04,80.96,81.02,9000.0,70.9776,71.0214,70.9513,71.0039,9000.0
2015-02-19 14:45:00,81.01,81.02,80.99,81.01,3700.0,70.9951,71.0039,70.9776,70.9951,3700.0
2015-02-19 14:50:00,81.02,81.05,81.01,81.03,6700.0,71.0039,71.0302,70.9951,71.0127,6700.0
2015-02-19 14:55:00,81.03,81.1,81.0,81.1,32300.0,71.0127,71.074,70.9864,71.074,32300.0
2015-02-19 15:00:00,81.1,81.16,81.09,81.14,3500.0,71.074,71.1266,71.0652,71.1091,3500.0
2015-02-19 15:05:00,81.14,81.17,81.09,81.1,15800.0,71.1091,71.1353,71.0652,71.074,15800.0
2015-02-19 15:10:00,81.11,81.12,81.03,81.03,4700.0,71.0828,71.0915,71.0127,71.0127,4700.0
2015-02-19 15:15:00,81.04,81.09,81.02,81.09,4700.0,71.0214,71.0652,71.0039,71.0652,4700.0
2015-02-19 15:20:00,81.09,81.09,81.05,81.06,10100.0,71.0652,71.0652,71.0302,71.0389,10100.0
2015-02-19 15:25:00,81.06,81.06,81.0,81.03,6500.0,71.0389,71.0389,70.9864,71.0127,6500.0
2015-02-19 15:30:00,81.03,81.05,80.98,81.02,10800.0,71.0127,71.0302,70.9688,71.0039,10800.0
2015-02-19 15:35:00,81.02,81.05,80.92,80.95,14600.0,71.0039,71.0302,70.9163,70.9425,14600.0
2015-02-19 15:40:00,80.94,80.97,80.92,80.95,12500.0,70.9338,70.9601,70.9163,70.9425,12500.0
2015-02-19 15:45:00,80.96,81.0,80.92,81.0,26900.0,70.9513,70.9864,70.9163,70.9864,26900.0
2015-02-19 15:50:00,80.98,81.02,80.95,81.02,29100.0,70.9688,71.0039,70.9425,71.0039,29100.0
2015-02-19 15:55:00,81.0,81.08,81.0,81.08,57300.0,70.9864,71.0565,70.9864,71.0565,57300.0
2015-02-20 09:30:00,80.82,80.97,80.74,80.89,66900.0,70.8286,70.9601,70.7585,70.89,66900.0
2015-02-20 09:35:00,80.95,80.96,80.83,80.91,19500.0,70.9425,70.9513,70.8374,70.9075,19500.0
2015-02-20 09:40:00,80.86,80.9,80.7,80.79,23300.0,70.8637,70.8987,70.7235,70.8023,23300.0
2015-02-20 09:45:00,80.8,80.8,80.65,80.7,25200.0,70.8111,70.8111,70.6796,70.7235,25200.0
2015-02-20 09:50:00,80.7,80.87,80.62,80.84,15400.0,70.7235,70.8724,70.6533,70.8461,15400.0
2015-02-20 09:55:00,80.8,81.01,80.8,81.01,13400.0,70.8111,70.9951,70.8111,70.9951,13400.0
2015-02-20 10:00:00,80.95,81.02,80.93,81.0,18700.0,70.9425,71.0039,70.925,70.9864,18700.0
2015-02-20 10:05:00,81.02,81.08,80.99,81.03,11200.0,71.0039,71.0565,70.9776,71.0127,11200.0
2015-02-20 10:10:00,81.04,81.1,81.0,81.02,20700.0,71.0214,71.074,70.9864,71.0039,20700.0
2015-02-20 10:15:00,81.02,81.13,81.01,81.11,15900.0,71.0039,71.1003,70.9951,71.0828,15900.0
2015-02-20 10:20:00,81.11,81.19,81.1,81.17,6500.0,71.0828,71.1529,71.074,71.1353,6500.0
2015-02-20 10:25:00,81.16,81.16,81.0,81.0,11800.0,71.1266,71.1266,70.9864,70.9864,11800.0
2015-02-20 10:30:00,81.0,81.0,80.93,80.97,6900.0,70.9864,70.9864,70.925,70.9601,6900.0
2015-02-20 10:35:00,80.97,81.09,80.97,81.02,32500.0,70.9601,71.0652,70.9601,71.0039,32500.0
2015-02-20 10:40:00,81.02,81.03,80.92,80.99,17900.0,71.0039,71.0127,70.9163,70.9776,17900.0
2015-02-20 10:45:00,80.99,81.05,80.9,80.96,10600.0,70.9776,71.0302,70.8987,70.9513,10600.0
2015-02-20 10:50:00,80.95,80.97,80.89,80.91,6200.0,70.9425,70.9601,70.89,70.9075,6200.0
2015-02-20 10:55:00,80.91,81.0,80.91,80.95,5600.0,70.9075,70.9864,70.9075,70.9425,5600.0
2015-02-20 11:00:00,80.97,81.0,80.95,80.97,8400.0,70.9601,70.9864,70.9425,70.9601,8400.0
2015-02-20 11:05:00,80.96,81.01,80.95,80.96,6900.0,70.9513,70.9951,70.9425,70.9513,6900.0
2015-02-20 11:10:00,80.95,80.97,80.87,80.87,7900.0,70.9425,70.9601,70.8724,70.8724,7900.0
2015-02-20 11:15:00,80.86,80.99,80.86,80.98,3900.0,70.8637,70.9776,70.8637,70.9688,3900.0
2015-02-20 11:20:00,80.98,80.99,80.89,80.94,9400.0,70.9688,70.9776,70.89,70.9338,9400.0
2015-02-20 11:25:00,80.96,81.0,80.94,80.99,7400.0,70.9513,70.9864,70.9338,70.9776,7400.0
2015-02-20 11:30:00,80.97,81.0,80.96,80.99,7700.0,70.9601,70.9864,70.9513,70.9776,7700.0
2015-02-20 11:35:00,80.96,80.96,80.87,80.9,5800.0,70.9513,70.9513,70.8724,70.8987,5800.0
2015-02-20 11:40:00,80.91,80.99,80.91,80.99,2800.0,70.9075,70.9776,70.9075,70.9776,2800.0
2015-02-20 11:45:00,80.98,81.01,80.94,81.0,4000.0,70.9688,70.9951,70.9338,70.9864,4000.0
2015-02-20 11:50:00,80.99,81.02,80.97,81.0,7000.0,70.9776,71.0039,70.9601,70.9864,7000.0
2015-02-20 11:55:00,81.0,81.07,80.99,81.07,3300.0,70.9864,71.0477,70.9776,71.0477,3300.0
2015-02-20 12:00:00,81.06,81.1,81.02,81.07,8400.0,71.0389,71.074,71.0039,71.0477,8400.0
2015-02-20 12:05:00,81.08,81.08,81.02,81.06,4600.0,71.0565,71.0565,71.0039,71.0389,4600.0
2015-02-20 12:10:00,81.07,81.1,81.05,81.05,5100.0,71.0477,71.074,71.0302,71.0302,5100.0
2015-02-20 12:15:00,81.04,81.05,81.01,81.05,3000.0,71.0214,71.0302,70.9951,71.0302,3000.0
2015-02-20 12:20:00,81.04,81.04,81.0,81.04,10100.0,71.0214,71.0214,70.9864,71.0214,10100.0
2015-02-20 12:25:00,81.03,81.08,81.03,81.07,5300.0,71.0127,71.0565,71.0127,71.0477,5300.0
2015-02-20 12:30:00,81.07,81.09,81.04,81.08,6500.0,71.0477,71.0652,71.0214,71.0565,6500.0
2015-02-20 12:35:00,81.09,81.29,81.09,81.19,11600.0,71.0652,71.2405,71.0652,71.1529,11600.0
2015-02-20 12:40:00,81.19,81.34,81.19,81.22,7700.0,71.1529,71.2843,71.1529,71.1792,7700.0
2015-02-20 12:45:00,81.23,81.28,81.22,81.24,2800.0,71.1879,71.2317,71.1792,71.1967,2800.0
2015-02-20 12:50:00,81.26,81.26,81.13,81.16,6800.0,71.2142,71.2142,71.1003,71.1266,6800.0
2015-02-20 12:55:00,81.14,81.17,81.11,81.14,7700.0,71.1091,71.1353,71.0828,71.1091,7700.0
2015-02-20 13:00:00,81.12,81.2,81.12,81.19,5100.0,71.0915,71.1616,71.0915,71.1529,5100.0
2015-02-20 13:05:00,81.2,81.22,81.18,81.2,2900.0,71.1616,71.1792,71.1441,71.1616,2900.0
2015-02-20 13:10:00,81.21,81.28,81.21,81.28,3100.0,71.1704,71.2317,71.1704,71.2317,3100.0
2015-02-20 13:15:00,81.26,81.26,81.16,81.2,3200.0,71.2142,71.2142,71.1266,71.1616,3200.0
2015-02-20 13:20:00,81.18,81.23,81.18,81.23,5400.0,71.1441,71.1879,71.1441,71.1879,5400.0
2015-02-20 13:25:00,81.21,81.25,81.19,81.25,4600.0,71.1704,71.2055,71.1529,71.2055,4600.0
2015-02-20 13:30:00,81.24,81.29,81.23,81.24,4500.0,71.1967,71.2405,71.1879,71.1967,4500.0
2015-02-20 13:35:00,81.22,81.33,81.21,81.32,5300.0,71.1792,71.2756,71.1704,71.2668,5300.0
2015-02-20 13:40:00,81.33,81.35,81.29,81.33,17700.0,71.2756,71.2931,71.2405,71.2756,17700.0
2015-02-20 13:45:00,81.31,81.37,81.31,81.36,6700.0,71.258,71.3106,71.258,71.3019,6700.0
2015-02-20 13:50:00,81.35,81.39,81.35,81.38,1800.0,71.2931,71.3282,71.2931,71.3194,1800.0
2015-02-20 13:55:00,81.38,81.43,81.35,81.42,3400.0,71.3194,71.3632,71.2931,71.3544,3400.0
2015-02-20 14:00:00,81.42,81.42,81.38,81.41,3200.0,71.3544,71.3544,71.3194,71.3457,3200.0
2015-02-20 14:05:00,81.41,81.49,81.41,81.45,4900.0,71.3457,71.4158,71.3457,71.3807,4900.0
2015-02-20 14:10:00,81.47,81.51,81.46,81.49,8300.0,71.3983,71.4333,71.3895,71.4158,8300.0
2015-02-20 14:15:00,81.5,81.52,81.42,81.47,13000.0,71.4246,71.4421,71.3544,71.3983,13000.0
2015-02-20 14:20:00,81.47,81.49,81.4,81.48,5600.0,71.3983,71.4158,71.3369,71.407,5600.0
2015-02-20 14:25:00,81.49,81.53,81.48,81.5,6500.0,71.4158,71.4508,71.407,71.4246,6500.0
2015-02-20 14:30:00,81.48,81.48,81.44,81.45,4400.0,71.407,71.407,71.372,71.3807,4400.0
2015-02-20 14:35:00,81.45,81.49,81.44,81.45,7400.0,71.3807,71.4158,71.372,71.3807,7400.0
2015-02-20 14:40:00,81.46,81.47,81.41,81.47,9000.0,71.3895,71.3983,71.3457,71.3983,9000.0
2015-02-20 14:45:00,81.47,81.53,81.47,81.52,8100.0,71.3983,71.4508,71.3983,71.4421,8100.0
2015-02-20 14:50:00,81.51,81.58,81.51,81.54,10900.0,71.4333,71.4947,71.4333,71.4596,10900.0
2015-02-20 14:55:00,81.54,81.57,81.52,81.56,9700.0,71.4596,71.4859,71.4421,71.4771,9700.0
2015-02-20 15:00:00,81.56,81.63,81.55,81.59,12100.0,71.4771,71.5385,71.4684,71.5034,12100.0
2015-02-20 15:05:00,81.58,81.69,81.57,81.66,11300.0,71.4947,71.5911,71.4859,71.5648,11300.0
2015-02-20 15:10:00,81.67,81.69,81.63,81.63,13400.0,71.5735,71.5911,71.5385,71.5385,13400.0
2015-02-20 15:15:00,81.62,81.65,81.55,81.57,8000.0,71.5297,71.556,71.4684,71.4859,8000.0
2015-02-20 15:20:00,81.59,81.64,81.57,81.64,12300.0,71.5034,71.5472,71.4859,71.5472,12300.0
2015-02-20 15:25:00,81.62,81.71,81.62,81.66,22700.0,71.5297,71.6086,71.5297,71.5648,22700.0
2015-02-20 15:30:00,81.67,81.78,81.61,81.7,40500.0,71.5735,71.6699,71.521,71.5998,40500.0
2015-02-20 15:35:00,81.7,81.8,81.68,81.77,32700.0,71.5998,71.6875,71.5823,71.6612,32700.0
2015-02-20 15:40:00,81.78,81.79,81.73,81.77,26900.0,71.6699,71.6787,71.6261,71.6612,26900.0
2015-02-20 15:45:00,81.76,81.83,81.74,81.75,53000.0,71.6524,71.7138,71.6349,71.6436,53000.0
2015-02-20 15:50:00,81.77,81.81,81.76,81.76,42100.0,71.6612,71.6962,71.6524,71.6524,42100.0
2015-02-20 15:55:00,81.76,81.84,81.74,81.81,72900.0,71.6524,71.7225,71.6349,71.6962,72900.0
2015-02-23 09:30:00,81.62,81.8,81.48,81.7,33200.0,71.5297,71.6875,71.407,71.5998,33200.0
2015-02-23 09:35:00,81.77,82.06,81.7,82.01,32500.0,71.6612,71.9153,71.5998,71.8715,32500.0
2015-02-23 09:40:00,82.01,82.13,81.94,82.05,23500.0,71.8715,71.9767,71.8102,71.9066,23500.0
2015-02-23 09:45:00,81.97,82.07,81.96,82.01,7200.0,71.8364,71.9241,71.8277,71.8715,7200.0
2015-02-23 09:50:00,82.06,82.09,82.04,82.09,2400.0,71.9153,71.9416,71.8978,71.9416,2400.0
2015-02-23 09:55:00,82.06,82.19,82.04,82.15,11200.0,71.9153,72.0292,71.8978,71.9942,11200.0
2015-02-23 10:00:00,82.19,82.19,81.93,81.94,27900.0,72.0292,72.0292,71.8014,71.8102,27900.0
2015-02-23 10:05:00,81.91,81.99,81.85,81.87,17800.0,71.7839,71.854,71.7313,71.7488,17800.0
2015-02-23 10:10:00,81.85,82.02,81.84,81.99,18000.0,71.7313,71.8803,71.7225,71.854,18000.0
2015-02-23 10:15:00,81.98,81.98,81.8,81.87,16500.0,71.8452,71.8452,71.6875,71.7488,16500.0
2015-02-23 10:20:00,81.89,81.93,81.81,81.89,12600.0,71.7663,71.8014,71.6962,71.7663,12600.0
2015-02-23 10:25:00,81.9,81.93,81.87,81.87,7200.0,71.7751,71.8014,71.7488,71.7488,7200.0
2015-02-23 10:30:00,81.84,82.0,81.84,81.96,20000.0,71.7225,71.8627,71.7225,71.8277,20000.0
2015-02-23 10:35:00,81.96,81.96,81.89,81.94,7500.0,71.8277,71.8277,71.7663,71.8102,7500.0
2015-02-23 10:40:00,81.94,82.03,81.93,82.02,15100.0,71.8102,71.889,71.8014,71.8803,15100.0
2015-02-23 10:45:00,82.03,82.04,81.98,82.0,8400.0,71.889,71.8978,71.8452,71.8627,8400.0
2015-02-23 10:50:00,82.0,82.03,81.91,82.02,14700.0,71.8627,71.889,71.7839,71.8803,14700.0
2015-02-23 10:55:00,82.03,82.06,82.01,82.01,9600.0,71.889,71.9153,71.8715,71.8715,9600.0
2015-02-23 11:00:00,82.0,82.1,81.97,82.06,16800.0,71.8627,71.9504,71.8364,71.9153,16800.0
2015-02-23 11:05:00,82.06,82.06,81.9,81.91,8000.0,71.9153,71.9153,71.7751,71.7839,8000.0
2015-02-23 11:10:00,81.91,81.97,81.88,81.88,16900.0,71.7839,71.8364,71.7576,71.7576,16900.0
2015-02-23 11:15:00,81.89,82.01,81.89,81.97,16400.0,71.7663,71.8715,71.7663,71.8364,16400.0
2015-02-23 11:20:00,81.95,82.07,81.94,82.05,20600.0,71.8189,71.9241,71.8102,71.9066,20600.0
2015-02-23 11:25:00,82.05,82.14,82.0,82.02,15700.0,71.9066,71.9854,71.8627,71.8803,15700.0
2015-02-23 11:30:00,82.03,82.11,82.0,82.07,24500.0,71.889,71.9591,71.8627,71.9241,24500.0
2015-02-23 11:35:00,82.05,82.12,82.03,82.09,11500.0,71.9066,71.9679,71.889,71.9416,11500.0
2015-02-23 11:40:00,82.09,82.09,82.04,82.07,9500.0,71.9416,71.9416,71.8978,71.9241,9500.0
2015-02-23 11:45:00,82.06,82.07,82.04,82.04,13500.0,71.9153,71.9241,71.8978,71.8978,13500.0
2015-02-23 11:50:00,82.04,82.11,82.03,82.1,13400.0,71.8978,71.9591,71.889,71.9504,13400.0
2015-02-23 11:55:00,82.09,82.14,82.08,82.14,16800.0,71.9416,71.9854,71.9328,71.9854,16800.0
2015-02-23 12:00:00,82.14,82.2,82.13,82.15,15800.0,71.9854,72.038,71.9767,71.9942,15800.0
2015-02-23 12:05:00,82.14,82.22,82.11,82.2,10600.0,71.9854,72.0555,71.9591,72.038,10600.0
2015-02-23 12:10:00,82.2,82.21,82.1,82.13,12300.0,72.038,72.0468,71.9504,71.9767,12300.0
2015-02-23 12:15:00,82.13,82.15,82.1,82.12,7200.0,71.9767,71.9942,71.9504,71.9679,7200.0
2015-02-23 12:20:00,82.12,82.12,82.04,82.06,12600.0,71.9679,71.9679,71.8978,71.9153,12600.0
2015-02-23 12:25:00,82.06,82.1,82.05,82.05,10700.0,71.9153,71.9504,71.9066,71.9066,10700.0
2015-02-23 12:30:00,82.07,82.13,82.07,82.11,6600.0,71.9241,71.9767,71.9241,71.9591,6600.0
2015-02-23 12:35:00,82.12,82.12,82.0,82.0,13700.0,71.9679,71.9679,71.8627,71.8627,13700.0
2015-02-23 12:40:00,82.01,82.11,82.0,82.08,13300.0,71.8715,71.9591,71.8627,71.9328,13300.0
2015-02-23 12:45:00,82.08,82.08,82.0,82.01,7600.0,71.9328,71.9328,71.8627,71.8715,7600.0
2015-02-23 12:50:00,82.01,82.02,81.99,81.99,15200.0,71.8715,71.8803,71.854,71.854,15200.0
2015-02-23 12:55:00,82.01,82.08,81.99,82.05,9100.0,71.8715,71.9328,71.854,71.9066,9100.0
2015-02-23 13:00:00,82.05,82.05,82.01,82.05,12400.0,71.9066,71.9066,71.8715,71.9066,12400.0
2015-02-23 13:05:00,82.04,82.05,82.0,82.02,6200.0,71.8978,71.9066,71.8627,71.8803,6200.0
2015-02-23 13:10:00,82.03,82.1,82.0,82.07,19000.0,71.889,71.9504,71.8627,71.9241,19000.0
2015-02-23 13:15:00,82.06,82.14,82.05,82.13,6100.0,71.9153,71.9854,71.9066,71.9767,6100.0
2015-02-23 13:20:00,82.13,82.2,82.09,82.09,9800.0,71.9767,72.038,71.9416,71.9416,9800.0
2015-02-23 13:25:00,82.09,82.13,82.09,82.1,8500.0,71.9416,71.9767,71.9416,71.9504,8500.0
2015-02-23 13:30:00,82.1,82.15,82.05,82.09,11500.0,71.9504,71.9942,71.9066,71.9416,11500.0
2015-02-23 13:35:00,82.09,82.13,82.05,82.06,21000.0,71.9416,71.9767,71.9066,71.9153,21000.0
2015-02-23 13:40:00,82.06,82.08,82.04,82.07,18100.0,71.9153,71.9328,71.8978,71.9241,18100.0
2015-02-23 13:45:00,82.08,82.13,82.06,82.11,7000.0,71.9328,71.9767,71.9153,71.9591,7000.0
2015-02-23 13:50:00,82.12,82.15,82.12,82.14,9300.0,71.9679,71.9942,71.9679,71.9854,9300.0
2015-02-23 13:55:00,82.14,82.18,82.12,82.17,12300.0,71.9854,72.0205,71.9679,72.0117,12300.0
2015-02-23 14:00:00,82.18,82.22,82.17,82.22,8100.0,72.0205,72.0555,72.0117,72.0555,8100.0
2015-02-23 14:05:00,82.22,82.32,82.22,82.3,13900.0,72.0555,72.1432,72.0555,72.1257,13900.0
2015-02-23 14:10:00,82.29,82.3,82.21,82.21,8300.0,72.1169,72.1257,72.0468,72.0468,8300.0
2015-02-23 14:15:00,82.22,82.26,82.22,82.25,27700.0,72.0555,72.0906,72.0555,72.0818,27700.0
2015-02-23 14:20:00,82.24,82.36,82.24,82.36,8000.0,72.0731,72.1782,72.0731,72.1782,8000.0
2015-02-23 14:25:00,82.37,82.38,82.29,82.35,9600.0,72.187,72.1958,72.1169,72.1695,9600.0
2015-02-23 14:30:00,82.34,82.37,82.24,82.24,13900.0,72.1607,72.187,72.0731,72.0731,13900.0
2015-02-23 14:35:00,82.25,82.26,82.2,82.21,19100.0,72.0818,72.0906,72.038,72.0468,19100.0
2015-02-23 14:40:00,82.2,82.21,82.13,82.17,15500.0,72.038,72.0468,71.9767,72.0117,15500.0
2015-02-23 14:45:00,82.17,82.19,82.16,82.16,7900.0,72.0117,72.0292,72.003,72.003,7900.0
2015-02-23 14:50:00,82.17,82.17,82.04,82.06,27100.0,72.0117,72.0117,71.8978,71.9153,27100.0
2015-02-23 14:55:00,82.07,82.15,82.07,82.14,16500.0,71.9241,71.9942,71.9241,71.9854,16500.0
2015-02-23 15:00:00,82.13,82.18,82.11,82.11,32300.0,71.9767,72.0205,71.9591,71.9591,32300.0
2015-02-23 15:05:00,82.09,82.12,82.02,82.02,14100.0,71.9416,71.9679,71.8803,71.8803,14100.0
2015-02-23 15:10:00,82.02,82.04,82.0,82.04,14800.0,71.8803,71.8978,71.8627,71.8978,14800.0
2015-02-23 15:15:00,82.04,82.06,81.99,82.02,23600.0,71.8978,71.9153,71.854,71.8803,23600.0
2015-02-23 15:20:00,82.02,82.06,81.98,82.06,25600.0,71.8803,71.9153,71.8452,71.9153,25600.0
2015-02-23 15:25:00,82.05,82.06,82.02,82.02,17900.0,71.9066,71.9153,71.8803,71.8803,17900.0
2015-02-23 15:30:00,82.05,82.07,82.03,82.03,30300.0,71.9066,71.9241,71.889,71.889,30300.0
2015-02-23 15:35:00,82.03,82.07,82.03,82.06,16700.0,71.889,71.9241,71.889,71.9153,16700.0
2015-02-23 15:40:00,82.05,82.1,81.99,82.1,41200.0,71.9066,71.9504,71.854,71.9504,41200.0
2015-02-23 15:45:00,82.09,82.12,82.07,82.11,26600.0,71.9416,71.9679,71.9241,71.9591,26600.0
2015-02-23 15:50:00,82.12,82.12,82.07,82.08,30300.0,71.9679,71.9679,71.9241,71.9328,30300.0
2015-02-23 15:55:00,82.08,82.16,82.05,82.16,49400.0,71.9328,72.003,71.9066,72.003,49400.0
2015-02-24 09:30:00,81.82,82.16,81.66,81.84,44400.0,71.705,72.003,71.5648,71.7225,44400.0
2015-02-24 09:35:00,81.83,82.16,81.83,82.05,4900.0,71.7138,72.003,71.7138,71.9066,4900.0
2015-02-24 09:40:00,82.05,82.05,81.94,82.03,13500.0,71.9066,71.9066,71.8102,71.889,13500.0
2015-02-24 09:45:00,82.06,82.1,82.02,82.08,6600.0,71.9153,71.9504,71.8803,71.9328,6600.0
2015-02-24 09:50:00,82.08,82.11,82.01,82.04,7800.0,71.9328,71.9591,71.8715,71.8978,7800.0
2015-02-24 09:55:00,82.05,82.08,81.75,81.81,11600.0,71.9066,71.9328,71.6436,71.6962,11600.0
2015-02-24 10:00:00,81.82,81.92,81.65,81.9,12000.0,71.705,71.7926,71.556,71.7751,12000.0
2015-02-24 10:05:00,81.9,81.98,81.86,81.98,5900.0,71.7751,71.8452,71.74,71.8452,5900.0
2015-02-24 10:10:00,81.93,81.95,81.89,81.92,8700.0,71.8014,71.8189,71.7663,71.7926,8700.0
2015-02-24 10:15:00,81.93,82.01,81.89,82.0,12600.0,71.8014,71.8715,71.7663,71.8627,12600.0
2015-02-24 10:20:00,82.02,82.05,81.97,81.97,9500.0,71.8803,71.9066,71.8364,71.8364,9500.0
2015-02-24 10:25:00,81.98,82.05,81.96,81.97,13400.0,71.8452,71.9066,71.8277,71.8364,13400.0
2015-02-24 10:30:00,81.99,82.02,81.91,81.96,7400.0,71.854,71.8803,71.7839,71.8277,7400.0
2015-02-24 10:35:00,81.98,82.01,81.96,81.99,12900.0,71.8452,71.8715,71.8277,71.854,12900.0
2015-02-24 10:40:00,81.99,82.03,81.97,82.0,7300.0,71.854,71.889,71.8364,71.8627,7300.0
2015-02-24 10:45:00,82.0,82.01,81.97,82.0,6700.0,71.8627,71.8715,71.8364,71.8627,6700.0
2015-02-24 10:50:00,82.01,82.09,81.97,82.0,23100.0,71.8715,71.9416,71.8364,71.8627,23100.0
2015-02-24 10:55:00,82.0,82.14,81.98,82.14,10800.0,71.8627,71.9854,71.8452,71.9854,10800.0
2015-02-24 11:00:00,82.14,82.14,82.05,82.09,8500.0,71.9854,71.9854,71.9066,71.9416,8500.0
2015-02-24 11:05:00,82.1,82.22,82.03,82.22,18900.0,71.9504,72.0555,71.889,72.0555,18900.0
2015-02-24 11:10:00,82.19,82.32,82.19,82.26,11800.0,72.0292,72.1432,72.0292,72.0906,11800.0
2015-02-24 11:15:00,82.21,82.21,82.06,82.12,12300.0,72.0468,72.0468,71.9153,71.9679,12300.0
2015-02-24 11:20:00,82.12,82.24,82.12,82.21,5100.0,71.9679,72.0731,71.9679,72.0468,5100.0
2015-02-24 11:25:00,82.19,82.31,82.18,82.3,10500.0,72.0292,72.1344,72.0205,72.1257,10500.0
2015-02-24 11:30:00,82.28,82.29,82.13,82.16,6800.0,72.1081,72.1169,71.9767,72.003,6800.0
2015-02-24 11:35:00,82.15,82.16,82.11,82.16,5500.0,71.9942,72.003,71.9591,72.003,5500.0
2015-02-24 11:40:00,82.15,82.17,82.14,82.15,2300.0,71.9942,72.0117,71.9854,71.9942,2300.0
2015-02-24 11:45:00,82.18,82.18,82.06,82.06,5900.0,72.0205,72.0205,71.9153,71.9153,5900.0
2015-02-24 11:50:00,82.05,82.06,81.96,81.97,7500.0,71.9066,71.9153,71.8277,71.8364,7500.0
2015-02-24 11:55:00,81.98,81.98,81.93,81.93,10300.0,71.8452,71.8452,71.8014,71.8014,10300.0
2015-02-24 12:00:00,81.91,81.93,81.89,81.9,8000.0,71.7839,71.8014,71.7663,71.7751,8000.0
2015-02-24 12:05:00,81.9,81.92,81.85,81.86,18000.0,71.7751,71.7926,71.7313,71.74,18000.0
2015-02-24 12:10:00,81.85,81.88,81.82,81.88,6900.0,71.7313,71.7576,71.705,71.7576,6900.0
2015-02-24 12:15:00,81.88,81.88,81.8,81.84,9000.0,71.7576,71.7576,71.6875,71.7225,9000.0
2015-02-24 12:20:00,81.86,81.9,81.85,81.85,6500.0,71.74,71.7751,71.7313,71.7313,6500.0
2015-02-24 12:25:00,81.85,81.85,81.73,81.75,9100.0,71.7313,71.7313,71.6261,71.6436,9100.0
2015-02-24 12:30:00,81.77,81.77,81.61,81.68,18100.0,71.6612,71.6612,71.521,71.5823,18100.0
2015-02-24 12:35:00,81.69,81.7,81.61,81.62,15600.0,71.5911,71.5998,71.521,71.5297,15600.0
2015-02-24 12:40:00,81.63,81.63,81.57,81.62,21900.0,71.5385,71.5385,71.4859,71.5297,21900.0
2015-02-24 12:45:00,81.61,81.64,81.6,81.64,3400.0,71.521,71.5472,71.5122,71.5472,3400.0
2015-02-24 12:50:00,81.62,81.74,81.6,81.73,11300.0,71.5297,71.6349,71.5122,71.6261,11300.0
2015-02-24 12:55:00,81.74,81.8,81.74,81.76,11300.0,71.6349,71.6875,71.6349,71.6524,11300.0
2015-02-24 13:00:00,81.75,81.76,81.74,81.75,2900.0,71.6436,71.6524,71.6349,71.6436,2900.0
2015-02-24 13:05:00,81.76,81.78,81.72,81.75,6000.0,71.6524,71.6699,71.6174,71.6436,6000.0
2015-02-24 13:10:00,81.75,81.81,81.75,81.81,13800.0,71.6436,71.6962,71.6436,71.6962,13800.0
2015-02-24 13:15:00,81.8,81.81,81.78,81.81,3000.0,71.6875,71.6962,71.6699,71.6962,3000.0
2015-02-24 13:20:00,81.8,81.85,81.75,81.85,8400.0,71.6875,71.7313,71.6436,71.7313,8400.0
2015-02-24 13:25:00,81.84,81.9,81.84,81.88,4800.0,71.7225,71.7751,71.7225,71.7576,4800.0
2015-02-24 13:30:00,81.88,81.88,81.81,81.87,7200.0,71.7576,71.7576,71.6962,71.7488,7200.0
2015-02-24 13:35:00,81.89,81.94,81.89,81.89,6700.0,71.7663,71.8102,71.7663,71.7663,6700.0
2015-02-24 13:40:00,81.9,81.9,81.86,81.87,10500.0,71.7751,71.7751,71.74,71.7488,10500.0
2015-02-24 13:45:00,81.87,81.87,81.8,81.8,3500.0,71.7488,71.7488,71.6875,71.6875,3500.0
2015-02-24 13:50:00,81.8,81.8,81.71,81.75,7700.0,71.6875,71.6875,71.6086,71.6436,7700.0
2015-02-24 13:55:00,81.75,81.81,81.74,81.76,10500.0,71.6436,71.6962,71.6349,71.6524,10500.0
2015-02-24 14:00:00,81.77,81.9,81.75,81.9,10100.0,71.6612,71.7751,71.6436,71.7751,10100.0
2015-02-24 14:05:00,81.9,81.9,81.81,81.9,11100.0,71.7751,71.7751,71.6962,71.7751,11100.0
2015-02-24 14:10:00,81.89,81.9,81.88,81.9,6700.0,71.7663,71.7751,71.7576,71.7751,6700.0
2015-02-24 14:15:00,81.89,81.9,81.88,81.89,11000.0,71.7663,71.7751,71.7576,71.7663,11000.0
2015-02-24 14:20:00,81.89,81.9,81.87,81.89,7000.0,71.7663,71.7751,71.7488,71.7663,7000.0
2015-02-24 14:25:00,81.89,81.9,81.84,81.85,12800.0,71.7663,71.7751,71.7225,71.7313,12800.0
2015-02-24 14:30:00,81.84,81.9,81.84,81.84,9900.0,71.7225,71.7751,71.7225,71.7225,9900.0
2015-02-24 14:35:00,81.84,81.88,81.84,81.87,7300.0,71.7225,71.7576,71.7225,71.7488,7300.0
2015-02-24 14:40:00,81.88,81.9,81.84,81.84,10100.0,71.7576,71.7751,71.7225,71.7225,10100.0
2015-02-24 14:45:00,81.85,81.85,81.82,81.83,5700.0,71.7313,71.7313,71.705,71.7138,5700.0
2015-02-24 14:50:00,81.83,81.86,81.82,81.85,9800.0,71.7138,71.74,71.705,71.7313,9800.0
2015-02-24 14:55:00,81.84,81.85,81.79,81.8,7700.0,71.7225,71.7313,71.6787,71.6875,7700.0
2015-02-24 15:00:00,81.81,81.85,81.79,81.81,15600.0,71.6962,71.7313,71.6787,71.6962,15600.0
2015-02-24 15:05:00,81.81,81.81,81.78,81.79,10900.0,71.6962,71.6962,71.6699,71.6787,10900.0
2015-02-24 15:10:00,81.8,81.82,81.75,81.81,14600.0,71.6875,71.705,71.6436,71.6962,14600.0
2015-02-24 15:15:00,81.81,81.84,81.79,81.84,13600.0,71.6962,71.7225,71.6787,71.7225,13600.0
2015-02-24 15:20:00,81.84,81.87,81.84,81.87,9900.0,71.7225,71.7488,71.7225,71.7488,9900.0
2015-02-24 15:25:00,81.87,81.87,81.84,81.84,15700.0,71.7488,71.7488,71.7225,71.7225,15700.0
2015-02-24 15:30:00,81.85,81.86,81.83,81.83,12800.0,71.7313,71.74,71.7138,71.7138,12800.0
2015-02-24 15:35:00,81.82,81.83,81.78,81.79,37100.0,71.705,71.7138,71.6699,71.6787,37100.0
2015-02-24 15:40:00,81.79,81.83,81.78,81.8,18200.0,71.6787,71.7138,71.6699,71.6875,18200.0
2015-02-24 15:45:00,81.79,81.79,81.68,81.68,22300.0,71.6787,71.6787,71.5823,71.5823,22300.0
2015-02-24 15:50:00,81.69,81.72,81.62,81.62,35300.0,71.5911,71.6174,71.5297,71.5297,35300.0
2015-02-24 15:55:00,81.64,81.82,81.64,81.76,65300.0,71.5472,71.705,71.5472,71.6524,65300.0
2015-02-25 09:30:00,81.72,82.0,81.51,81.8,37700.0,71.8273,72.0734,71.6427,71.8976,37700.0
2015-02-25 09:35:00,81.88,82.17,81.71,82.13,23500.0,71.9679,72.2228,71.8185,72.1876,23500.0
2015-02-25 09:40:00,82.16,82.23,82.12,82.2,17200.0,72.214,72.2755,72.1789,72.2492,17200.0
2015-02-25 09:45:00,82.16,82.24,82.07,82.17,27000.0,72.214,72.2843,72.1349,72.2228,27000.0
2015-02-25 09:50:00,82.17,82.17,81.98,82.08,12300.0,72.2228,72.2228,72.0558,72.1437,12300.0
2015-02-25 09:55:00,82.11,82.12,82.03,82.06,6400.0,72.1701,72.1789,72.0997,72.1261,6400.0
2015-02-25 10:00:00,82.03,82.29,82.03,82.29,7000.0,72.0997,72.3283,72.0997,72.3283,7000.0
2015-02-25 10:05:00,82.27,82.28,82.13,82.13,21400.0,72.3107,72.3195,72.1876,72.1876,21400.0
2015-02-25 10:10:00,82.16,82.16,82.0,82.01,21200.0,72.214,72.214,72.0734,72.0822,21200.0
2015-02-25 10:15:00,82.01,82.13,82.01,82.13,18300.0,72.0822,72.1876,72.0822,72.1876,18300.0
2015-02-25 10:20:00,82.14,82.18,82.04,82.08,13800.0,72.1964,72.2316,72.1085,72.1437,13800.0
2015-02-25 10:25:00,82.08,82.1,82.05,82.05,9500.0,72.1437,72.1613,72.1173,72.1173,9500.0
2015-02-25 10:30:00,82.06,82.2,82.05,82.14,7300.0,72.1261,72.2492,72.1173,72.1964,7300.0
2015-02-25 10:35:00,82.13,82.2,82.13,82.19,52900.0,72.1876,72.2492,72.1876,72.2404,52900.0
2015-02-25 10:40:00,82.16,82.28,82.16,82.27,46000.0,72.214,72.3195,72.214,72.3107,46000.0
2015-02-25 10:45:00,82.27,82.27,82.23,82.25,15300.0,72.3107,72.3107,72.2755,72.2931,15300.0
2015-02-25 10:50:00,82.25,82.25,82.07,82.07,25700.0,72.2931,72.2931,72.1349,72.1349,25700.0
2015-02-25 10:55:00,82.06,82.11,82.06,82.11,41100.0,72.1261,72.1701,72.1261,72.1701,41100.0
2015-02-25 11:00:00,82.1,82.12,82.06,82.09,18000.0,72.1613,72.1789,72.1261,72.1525,18000.0
2015-02-25 11:05:00,82.08,82.12,82.04,82.07,18900.0,72.1437,72.1789,72.1085,72.1349,18900.0
2015-02-25 11:10:00,82.07,82.18,82.06,82.13,9200.0,72.1349,72.2316,72.1261,72.1876,9200.0
2015-02-25 11:15:00,82.12,82.15,82.03,82.15,9900.0,72.1789,72.2052,72.0997,72.2052,9900.0
2015-02-25 11:20:00,82.15,82.15,82.07,82.07,5200.0,72.2052,72.2052,72.1349,72.1349,5200.0
2015-02-25 11:25:00,82.06,82.06,82.0,82.04,10400.0,72.1261,72.1261,72.0734,72.1085,10400.0
2015-02-25 11:30:00,82.05,82.12,82.05,82.12,24900.0,72.1173,72.1789,72.1173,72.1789,24900.0
2015-02-25 11:35:00,82.12,82.12,81.99,81.99,5700.0,72.1789,72.1789,72.0646,72.0646,5700.0
2015-02-25 11:40:00,81.99,82.0,81.9,81.94,7300.0,72.0646,72.0734,71.9855,72.0206,7300.0
2015-02-25 11:45:00,81.93,81.93,81.9,81.91,8500.0,72.0119,72.0119,71.9855,71.9943,8500.0
2015-02-25 11:50:00,81.91,81.95,81.9,81.92,8400.0,71.9943,72.0294,71.9855,72.0031,8400.0
2015-02-25 11:55:00,81.91,81.91,81.87,81.89,9300.0,71.9943,71.9943,71.9591,71.9767,9300.0
2015-02-25 12:00:00,81.9,81.94,81.89,81.91,7300.0,71.9855,72.0206,71.9767,71.9943,7300.0
2015-02-25 12:05:00,81.9,81.95,81.89,81.95,12400.0,71.9855,72.0294,71.9767,72.0294,12400.0
2015-02-25 12:10:00,81.95,81.98,81.93,81.94,6200.0,72.0294,72.0558,72.0119,72.0206,6200.0
2015-02-25 12:15:00,81.93,81.93,81.87,81.93,10200.0,72.0119,72.0119,71.9591,72.0119,10200.0
2015-02-25 12:20:00,81.93,81.93,81.88,81.9,4900.0,72.0119,72.0119,71.9679,71.9855,4900.0
2015-02-25 12:25:00,81.9,81.9,81.79,81.88,30300.0,71.9855,71.9855,71.8888,71.9679,30300.0
2015-02-25 12:30:00,81.88,81.92,81.84,81.86,11000.0,71.9679,72.0031,71.9327,71.9503,11000.0
2015-02-25 12:35:00,81.87,81.88,81.8,81.8,7600.0,71.9591,71.9679,71.8976,71.8976,7600.0
2015-02-25 12:40:00,81.79,81.91,81.79,81.91,8900.0,71.8888,71.9943,71.8888,71.9943,8900.0
2015-02-25 12:45:00,81.89,81.91,81.81,81.81,5600.0,71.9767,71.9943,71.9064,71.9064,5600.0
2015-02-25 12:50:00,81.79,81.84,81.77,81.83,10000.0,71.8888,71.9327,71.8712,71.924,10000.0
2015-02-25 12:55:00,81.83,81.89,81.79,81.87,17100.0,71.924,71.9767,71.8888,71.9591,17100.0
2015-02-25 13:00:00,81.87,81.9,81.85,81.89,11000.0,71.9591,71.9855,71.9415,71.9767,11000.0
2015-02-25 13:05:00,81.9,81.92,81.84,81.84,4700.0,71.9855,72.0031,71.9327,71.9327,4700.0
2015-02-25 13:10:00,81.83,81.95,81.83,81.93,17500.0,71.924,72.0294,71.924,72.0119,17500.0
2015-02-25 13:15:00,81.94,81.94,81.85,81.9,5900.0,72.0206,72.0206,71.9415,71.9855,5900.0
2015-02-25 13:20:00,81.91,81.92,81.81,81.91,17700.0,71.9943,72.0031,71.9064,71.9943,17700.0
2015-02-25 13:25:00,81.91,81.94,81.88,81.9,6500.0,71.9943,72.0206,71.9679,71.9855,6500.0
2015-02-25 13:30:00,81.91,81.97,81.89,81.97,7400.0,71.9943,72.047,71.9767,72.047,7400.0
2015-02-25 13:35:00,81.97,82.04,81.94,82.04,7500.0,72.047,72.1085,72.0206,72.1085,7500.0
2015-02-25 13:40:00,82.03,82.05,82.02,82.02,11900.0,72.0997,72.1173,72.091,72.091,11900.0
2015-02-25 13:45:00,82.03,82.03,81.98,81.99,7600.0,72.0997,72.0997,72.0558,72.0646,7600.0
2015-02-25 13:50:00,82.0,82.01,81.94,82.0,7100.0,72.0734,72.0822,72.0206,72.0734,7100.0
2015-02-25 13:55:00,82.0,82.02,81.94,81.96,6400.0,72.0734,72.091,72.0206,72.0382,6400.0
2015-02-25 14:00:00,81.94,82.0,81.93,81.94,6800.0,72.0206,72.0734,72.0119,72.0206,6800.0
2015-02-25 14:05:00,81.94,81.94,81.9,81.93,7200.0,72.0206,72.0206,71.9855,72.0119,7200.0
2015-02-25 14:10:00,81.92,81.93,81.8,81.82,19400.0,72.0031,72.0119,71.8976,71.9152,19400.0
2015-02-25 14:15:00,81.81,81.94,81.81,81.89,11000.0,71.9064,72.0206,71.9064,71.9767,11000.0
2015-02-25 14:20:00,81.88,81.89,81.71,81.72,8300.0,71.9679,71.9767,71.8185,71.8273,8300.0
2015-02-25 14:25:00,81.72,81.74,81.69,81.7,8300.0,71.8273,71.8449,71.8009,71.8097,8300.0
2015-02-25 14:30:00,81.69,81.83,81.66,81.83,10700.0,71.8009,71.924,71.7745,71.924,10700.0
2015-02-25 14:35:00,81.82,81.89,81.8,81.82,24500.0,71.9152,71.9767,71.8976,71.9152,24500.0
2015-02-25 14:40:00,81.81,81.9,81.81,81.86,13500.0,71.9064,71.9855,71.9064,71.9503,13500.0
2015-02-25 14:45:00,81.84,81.91,81.82,81.89,7100.0,71.9327,71.9943,71.9152,71.9767,7100.0
2015-02-25 14:50:00,81.89,81.91,81.78,81.87,12800.0,71.9767,71.9943,71.88,71.9591,12800.0
2015-02-25 14:55:00,81.86,81.91,81.85,81.91,12500.0,71.9503,71.9943,71.9415,71.9943,12500.0
2015-02-25 15:00:00,81.91,81.93,81.77,81.8,34900.0,71.9943,72.0119,71.8712,71.8976,34900.0
2015-02-25 15:05:00,81.8,81.85,81.73,81.73,20500.0,71.8976,71.9415,71.8361,71.8361,20500.0
2015-02-25 15:10:00,81.73,81.78,81.72,81.73,11000.0,71.8361,71.88,71.8273,71.8361,11000.0
2015-02-25 15:15:00,81.73,81.83,81.72,81.81,19200.0,71.8361,71.924,71.8273,71.9064,19200.0
2015-02-25 15:20:00,81.81,81.81,81.75,81.79,14700.0,71.9064,71.9064,71.8536,71.8888,14700.0
2015-02-25 15:25:00,81.78,81.81,81.75,81.78,13700.0,71.88,71.9064,71.8536,71.88,13700.0
2015-02-25 15:30:00,81.76,81.83,81.75,81.79,23900.0,71.8624,71.924,71.8536,71.8888,23900.0
2015-02-25 15:35:00,81.79,81.84,81.78,81.81,19000.0,71.8888,71.9327,71.88,71.9064,19000.0
2015-02-25 15:40:00,81.8,81.84,81.77,81.83,31400.0,71.8976,71.9327,71.8712,71.924,31400.0
2015-02-25 15:45:00,81.82,81.9,81.81,81.9,37300.0,71.9152,71.9855,71.9064,71.9855,37300.0
2015-02-25 15:50:00,81.91,81.93,81.88,81.91,39100.0,71.9943,72.0119,71.9679,71.9943,39100.0
2015-02-25 15:55:00,81.91,81.96,81.88,81.88,56300.0,71.9943,72.0382,71.9679,71.9679,56300.0
2015-02-26 09:30:00,81.81,81.88,81.53,81.61,24300.0,71.9064,71.9679,71.6603,71.7306,24300.0
2015-02-26 09:35:00,81.61,81.79,81.57,81.6,16400.0,71.7306,71.8888,71.6954,71.7218,16400.0
2015-02-26 09:40:00,81.59,81.9,81.59,81.84,21700.0,71.713,71.9855,71.713,71.9327,21700.0
2015-02-26 09:45:00,81.84,81.89,81.68,81.68,25900.0,71.9327,71.9767,71.7921,71.7921,25900.0
2015-02-26 09:50:00,81.68,81.81,81.52,81.56,12200.0,71.7921,71.9064,71.6515,71.6866,12200.0
2015-02-26 09:55:00,81.56,81.59,81.5,81.5,8900.0,71.6866,71.713,71.6339,71.6339,8900.0
2015-02-26 10:00:00,81.48,81.67,81.41,81.67,10600.0,71.6163,71.7833,71.5548,71.7833,10600.0
2015-02-26 10:05:00,81.67,81.71,81.56,81.56,73100.0,71.7833,71.8185,71.6866,71.6866,73100.0
2015-02-26 10:10:00,81.58,81.72,81.58,81.67,9500.0,71.7042,71.8273,71.7042,71.7833,9500.0
2015-02-26 10:15:00,81.66,81.66,81.59,81.6,39400.0,71.7745,71.7745,71.713,71.7218,39400.0
2015-02-26 10:20:00,81.6,81.65,81.6,81.65,37600.0,71.7218,71.7657,71.7218,71.7657,37600.0
2015-02-26 10:25:00,81.66,81.91,81.64,81.91,10600.0,71.7745,71.9943,71.757,71.9943,10600.0
2015-02-26 10:30:00,81.89,81.91,81.84,81.91,5000.0,71.9767,71.9943,71.9327,71.9943,5000.0
2015-02-26 10:35:00,81.92,82.02,81.92,81.98,7100.0,72.0031,72.091,72.0031,72.0558,7100.0
2015-02-26 10:40:00,81.99,82.07,81.98,82.05,7300.0,72.0646,72.1349,72.0558,72.1173,7300.0
2015-02-26 10:45:00,82.04,82.08,81.95,82.0,7700.0,72.1085,72.1437,72.0294,72.0734,7700.0
2015-02-26 10:50:00,82.01,82.04,82.0,82.03,5100.0,72.0822,72.1085,72.0734,72.0997,5100.0
2015-02-26 10:55:00,82.04,82.18,82.04,82.13,31000.0,72.1085,72.2316,72.1085,72.1876,31000.0
2015-02-26 11:00:00,82.13,82.21,82.11,82.12,8600.0,72.1876,72.258,72.1701,72.1789,8600.0
2015-02-26 11:05:00,82.15,82.2,82.12,82.19,8600.0,72.2052,72.2492,72.1789,72.2404,8600.0
2015-02-26 11:10:00,82.17,82.19,82.04,82.04,9500.0,72.2228,72.2404,72.1085,72.1085,9500.0
2015-02-26 11:15:00,82.06,82.06,81.97,81.98,6300.0,72.1261,72.1261,72.047,72.0558,6300.0
2015-02-26 11:20:00,81.97,82.03,81.88,81.89,9200.0,72.047,72.0997,71.9679,71.9767,9200.0
2015-02-26 11:25:00,81.89,81.92,81.84,81.85,7600.0,71.9767,72.0031,71.9327,71.9415,7600.0
2015-02-26 11:30:00,81.86,81.93,81.85,81.9,7700.0,71.9503,72.0119,71.9415,71.9855,7700.0
2015-02-26 11:35:00,81.92,81.98,81.91,81.94,8000.0,72.0031,72.0558,71.9943,72.0206,8000.0
2015-02-26 11:40:00,81.93,81.94,81.88,81.91,6700.0,72.0119,72.0206,71.9679,71.9943,6700.0
2015-02-26 11:45:00,81.91,81.91,81.83,81.83,6300.0,71.9943,71.9943,71.924,71.924,6300.0
2015-02-26 11:50:00,81.83,81.88,81.8,81.87,6600.0,71.924,71.9679,71.8976,71.9591,6600.0
2015-02-26 11:55:00,81.86,81.88,81.79,81.79,5100.0,71.9503,71.9679,71.8888,71.8888,5100.0
2015-02-26 12:00:00,81.79,81.84,81.76,81.79,6700.0,71.8888,71.9327,71.8624,71.8888,6700.0
2015-02-26 12:05:00,81.78,81.79,81.67,81.74,15600.0,71.88,71.8888,71.7833,71.8449,15600.0
2015-02-26 12:10:00,81.73,81.73,81.64,81.72,8000.0,71.8361,71.8361,71.757,71.8273,8000.0
2015-02-26 12:15:00,81.7,81.75,81.68,81.68,8700.0,71.8097,71.8536,71.7921,71.7921,8700.0
2015-02-26 12:20:00,81.66,81.77,81.66,81.75,4700.0,71.7745,71.8712,71.7745,71.8536,4700.0
2015-02-26 12:25:00,81.75,81.81,81.75,81.78,10500.0,71.8536,71.9064,71.8536,71.88,10500.0
2015-02-26 12:30:00,81.77,81.8,81.75,81.77,10100.0,71.8712,71.8976,71.8536,71.8712,10100.0
2015-02-26 12:35:00,81.76,81.8,81.75,81.8,7600.0,71.8624,71.8976,71.8536,71.8976,7600.0
2015-02-26 12:40:00,81.79,81.79,81.7,81.72,9000.0,71.8888,71.8888,71.8097,71.8273,9000.0
2015-02-26 12:45:00,81.71,81.84,81.71,81.78,8100.0,71.8185,71.9327,71.8185,71.88,8100.0
2015-02-26 12:50:00,81.78,81.87,81.78,81.85,9000.0,71.88,71.9591,71.88,71.9415,9000.0
2015-02-26 12:55:00,81.86,81.9,81.83,81.85,10200.0,71.9503,71.9855,71.924,71.9415,10200.0
2015-02-26 13:00:00,81.86,81.88,81.78,81.78,7500.0,71.9503,71.9679,71.88,71.88,7500.0
2015-02-26 13:05:00,81.78,81.79,81.73,81.78,6200.0,71.88,71.8888,71.8361,71.88,6200.0
2015-02-26 13:10:00,81.77,81.77,81.68,81.68,7000.0,71.8712,71.8712,71.7921,71.7921,7000.0
2015-02-26 13:15:00,81.69,81.78,81.69,81.78,7900.0,71.8009,71.88,71.8009,71.88,7900.0
2015-02-26 13:20:00,81.77,81.77,81.63,81.67,13100.0,71.8712,71.8712,71.7482,71.7833,13100.0
2015-02-26 13:25:00,81.7,81.76,81.7,81.76,4600.0,71.8097,71.8624,71.8097,71.8624,4600.0
2015-02-26 13:30:00,81.74,81.75,81.69,81.73,5700.0,71.8449,71.8536,71.8009,71.8361,5700.0
2015-02-26 13:35:00,81.74,81.76,81.68,81.72,5600.0,71.8449,71.8624,71.7921,71.8273,5600.0
2015-02-26 13:40:00,81.74,81.74,81.68,81.7,5000.0,71.8449,71.8449,71.7921,71.8097,5000.0
2015-02-26 13:45:00,81.68,81.68,81.62,81.63,7300.0,71.7921,71.7921,71.7394,71.7482,7300.0
2015-02-26 13:50:00,81.62,81.7,81.62,81.65,8100.0,71.7394,71.8097,71.7394,71.7657,8100.0
2015-02-26 13:55:00,81.63,81.65,81.62,81.62,6700.0,71.7482,71.7657,71.7394,71.7394,6700.0
2015-02-26 14:00:00,81.63,81.75,81.62,81.75,25400.0,71.7482,71.8536,71.7394,71.8536,25400.0
2015-02-26 14:05:00,81.73,81.8,81.67,81.8,32700.0,71.8361,71.8976,71.7833,71.8976,32700.0
2015-02-26 14:10:00,81.8,81.85,81.75,81.85,33000.0,71.8976,71.9415,71.8536,71.9415,33000.0
2015-02-26 14:15:00,81.85,81.85,81.79,81.8,12000.0,71.9415,71.9415,71.8888,71.8976,12000.0
2015-02-26 14:20:00,81.81,81.82,81.78,81.8,6800.0,71.9064,71.9152,71.88,71.8976,6800.0
2015-02-26 14:25:00,81.8,81.81,81.69,81.7,9900.0,71.8976,71.9064,71.8009,71.8097,9900.0
2015-02-26 14:30:00,81.71,81.73,81.64,81.64,9400.0,71.8185,71.8361,71.757,71.757,9400.0
2015-02-26 14:35:00,81.64,81.76,81.64,81.73,9600.0,71.757,71.8624,71.757,71.8361,9600.0
2015-02-26 14:40:00,81.75,81.83,81.73,81.73,17600.0,71.8536,71.924,71.8361,71.8361,17600.0
2015-02-26 14:45:00,81.73,81.73,81.67,81.72,10000.0,71.8361,71.8361,71.7833,71.8273,10000.0
2015-02-26 14:50:00,81.72,81.8,81.7,81.79,20100.0,71.8273,71.8976,71.8097,71.8888,20100.0
2015-02-26 14:55:00,81.79,81.79,81.7,81.71,64200.0,71.8888,71.8888,71.8097,71.8185,64200.0
2015-02-26 15:00:00,81.71,81.8,81.65,81.78,31400.0,71.8185,71.8976,71.7657,71.88,31400.0
2015-02-26 15:05:00,81.77,81.9,81.76,81.86,22800.0,71.8712,71.9855,71.8624,71.9503,22800.0
2015-02-26 15:10:00,81.84,81.96,81.82,81.94,38800.0,71.9327,72.0382,71.9152,72.0206,38800.0
2015-02-26 15:15:00,81.95,82.06,81.93,82.06,36800.0,72.0294,72.1261,72.0119,72.1261,36800.0
2015-02-26 15:20:00,82.05,82.06,81.96,81.96,17200.0,72.1173,72.1261,72.0382,72.0382,17200.0
2015-02-26 15:25:00,81.97,82.0,81.92,82.0,30500.0,72.047,72.0734,72.0031,72.0734,30500.0
2015-02-26 15:30:00,82.0,82.06,81.99,82.06,32600.0,72.0734,72.1261,72.0646,72.1261,32600.0
2015-02-26 15:35:00,82.04,82.15,82.02,82.13,48900.0,72.1085,72.2052,72.091,72.1876,48900.0
2015-02-26 15:40:00,82.13,82.19,82.13,82.16,52000.0,72.1876,72.2404,72.1876,72.214,52000.0
2015-02-26 15:45:00,82.16,82.23,82.14,82.23,69300.0,72.214,72.2755,72.1964,72.2755,69300.0
2015-02-26 15:50:00,82.23,82.34,82.18,82.34,92400.0,72.2755,72.3722,72.2316,72.3722,92400.0
2015-02-26 15:55:00,82.33,82.34,82.25,82.29,160900.0,72.3634,72.3722,72.2931,72.3283,160900.0
2015-02-27 09:30:00,82.28,82.39,82.1,82.39,36400.0,72.3195,72.4162,72.1613,72.4162,36400.0
2015-02-27 09:35:00,82.42,82.68,82.42,82.68,17000.0,72.4425,72.6711,72.4425,72.6711,17000.0
2015-02-27 09:40:00,82.64,82.74,82.49,82.58,20100.0,72.6359,72.7238,72.5041,72.5832,20100.0
2015-02-27 09:45:00,82.59,82.75,82.56,82.75,29300.0,72.592,72.7326,72.5656,72.7326,29300.0
2015-02-27 09:50:00,82.75,82.79,82.66,82.7,27400.0,72.7326,72.7677,72.6535,72.6886,27400.0
2015-02-27 09:55:00,82.7,82.76,82.64,82.64,19100.0,72.6886,72.7414,72.6359,72.6359,19100.0
2015-02-27 10:00:00,82.64,82.65,82.56,82.6,13600.0,72.6359,72.6447,72.5656,72.6007,13600.0
2015-02-27 10:05:00,82.6,82.67,82.53,82.54,15200.0,72.6007,72.6623,72.5392,72.548,15200.0
2015-02-27 10:10:00,82.52,82.6,82.5,82.56,22000.0,72.5304,72.6007,72.5128,72.5656,22000.0
2015-02-27 10:15:00,82.55,82.72,82.55,82.72,15200.0,72.5568,72.7062,72.5568,72.7062,15200.0
2015-02-27 10:20:00,82.7,82.83,82.69,82.82,9500.0,72.6886,72.8029,72.6798,72.7941,9500.0
2015-02-27 10:25:00,82.79,82.87,82.77,82.87,16800.0,72.7677,72.8381,72.7502,72.8381,16800.0
2015-02-27 10:30:00,82.87,82.94,82.74,82.74,20300.0,72.8381,72.8996,72.7238,72.7238,20300.0
2015-02-27 10:35:00,82.76,82.76,82.6,82.6,6900.0,72.7414,72.7414,72.6007,72.6007,6900.0
2015-02-27 10:40:00,82.59,82.68,82.59,82.68,6100.0,72.592,72.6711,72.592,72.6711,6100.0
2015-02-27 10:45:00,82.69,82.7,82.59,82.59,4900.0,72.6798,72.6886,72.592,72.592,4900.0
2015-02-27 10:50:00,82.6,82.66,82.59,82.62,8000.0,72.6007,72.6535,72.592,72.6183,8000.0
2015-02-27 10:55:00,82.62,82.64,82.55,82.57,4600.0,72.6183,72.6359,72.5568,72.5744,4600.0
2015-02-27 11:00:00,82.58,82.63,82.57,82.58,7700.0,72.5832,72.6271,72.5744,72.5832,7700.0
2015-02-27 11:05:00,82.57,82.58,82.49,82.49,7400.0,72.5744,72.5832,72.5041,72.5041,7400.0
2015-02-27 11:10:00,82.49,82.58,82.48,82.51,12300.0,72.5041,72.5832,72.4953,72.5216,12300.0
2015-02-27 11:15:00,82.51,82.53,82.44,82.45,7400.0,72.5216,72.5392,72.4601,72.4689,7400.0
2015-02-27 11:20:00,82.48,82.57,82.45,82.55,12000.0,72.4953,72.5744,72.4689,72.5568,12000.0
2015-02-27 11:25:00,82.54,82.6,82.5,82.5,10200.0,72.548,72.6007,72.5128,72.5128,10200.0
2015-02-27 11:30:00,82.52,82.61,82.52,82.6,10200.0,72.5304,72.6095,72.5304,72.6007,10200.0
2015-02-27 11:35:00,82.59,82.6,82.56,82.58,3600.0,72.592,72.6007,72.5656,72.5832,3600.0
2015-02-27 11:40:00,82.58,82.61,82.58,82.59,3600.0,72.5832,72.6095,72.5832,72.592,3600.0
2015-02-27 11:45:00,82.61,82.61,82.55,82.55,3300.0,72.6095,72.6095,72.5568,72.5568,3300.0
2015-02-27 11:50:00,82.55,82.58,82.53,82.56,5800.0,72.5568,72.5832,72.5392,72.5656,5800.0
2015-02-27 11:55:00,82.56,82.69,82.55,82.69,19000.0,72.5656,72.6798,72.5568,72.6798,19000.0
2015-02-27 12:00:00,82.68,82.74,82.68,82.74,8700.0,72.6711,72.7238,72.6711,72.7238,8700.0
2015-02-27 12:05:00,82.73,82.84,82.73,82.84,9100.0,72.715,72.8117,72.715,72.8117,9100.0
2015-02-27 12:10:00,82.83,82.84,82.71,82.72,10100.0,72.8029,72.8117,72.6974,72.7062,10100.0
2015-02-27 12:15:00,82.71,82.8,82.71,82.8,8400.0,72.6974,72.7765,72.6974,72.7765,8400.0
2015-02-27 12:20:00,82.8,82.84,82.79,82.81,3100.0,72.7765,72.8117,72.7677,72.7853,3100.0
2015-02-27 12:25:00,82.82,82.82,82.76,82.76,9400.0,72.7941,72.7941,72.7414,72.7414,9400.0
2015-02-27 12:30:00,82.76,82.83,82.76,82.82,12400.0,72.7414,72.8029,72.7414,72.7941,12400.0
2015-02-27 12:35:00,82.83,82.83,82.72,82.72,4100.0,72.8029,72.8029,72.7062,72.7062,4100.0
2015-02-27 12:40:00,82.72,82.73,82.64,82.69,5700.0,72.7062,72.715,72.6359,72.6798,5700.0
2015-02-27 12:45:00,82.69,82.76,82.69,82.73,9800.0,72.6798,72.7414,72.6798,72.715,9800.0
2015-02-27 12:50:00,82.71,82.76,82.64,82.71,11700.0,72.6974,72.7414,72.6359,72.6974,11700.0
2015-02-27 12:55:00,82.7,82.75,82.67,82.69,13000.0,72.6886,72.7326,72.6623,72.6798,13000.0
2015-02-27 13:00:00,82.69,82.71,82.67,82.69,16700.0,72.6798,72.6974,72.6623,72.6798,16700.0
2015-02-27 13:05:00,82.68,82.69,82.62,82.65,11600.0,72.6711,72.6798,72.6183,72.6447,11600.0
2015-02-27 13:10:00,82.64,82.65,82.57,82.57,4500.0,72.6359,72.6447,72.5744,72.5744,4500.0
2015-02-27 13:15:00,82.55,82.67,82.52,82.66,18600.0,72.5568,72.6623,72.5304,72.6535,18600.0
2015-02-27 13:20:00,82.64,82.7,82.64,82.7,5100.0,72.6359,72.6886,72.6359,72.6886,5100.0
2015-02-27 13:25:00,82.68,82.68,82.63,82.67,3700.0,72.6711,72.6711,72.6271,72.6623,3700.0
2015-02-27 13:30:00,82.69,82.71,82.67,82.7,7300.0,72.6798,72.6974,72.6623,72.6886,7300.0
2015-02-27 13:35:00,82.67,82.71,82.6,82.67,22600.0,72.6623,72.6974,72.6007,72.6623,22600.0
2015-02-27 13:40:00,82.71,82.83,82.7,82.83,16700.0,72.6974,72.8029,72.6886,72.8029,16700.0
2015-02-27 13:45:00,82.8,82.86,82.8,82.83,6900.0,72.7765,72.8293,72.7765,72.8029,6900.0
2015-02-27 13:50:00,82.84,82.88,82.82,82.82,12300.0,72.8117,72.8468,72.7941,72.7941,12300.0
2015-02-27 13:55:00,82.82,82.84,82.81,82.83,6600.0,72.7941,72.8117,72.7853,72.8029,6600.0
2015-02-27 14:00:00,82.86,82.87,82.82,82.83,5500.0,72.8293,72.8381,72.7941,72.8029,5500.0
2015-02-27 14:05:00,82.83,82.87,82.83,82.85,9800.0,72.8029,72.8381,72.8029,72.8205,9800.0
2015-02-27 14:10:00,82.85,82.88,82.83,82.83,15000.0,72.8205,72.8468,72.8029,72.8029,15000.0
2015-02-27 14:15:00,82.82,82.84,82.79,82.81,7200.0,72.7941,72.8117,72.7677,72.7853,7200.0
2015-02-27 14:20:00,82.8,82.83,82.79,82.82,13500.0,72.7765,72.8029,72.7677,72.7941,13500.0
2015-02-27 14:25:00,82.83,82.85,82.83,82.84,7500.0,72.8029,72.8205,72.8029,72.8117,7500.0
2015-02-27 14:30:00,82.84,82.88,82.82,82.87,17600.0,72.8117,72.8468,72.7941,72.8381,17600.0
2015-02-27 14:35:00,82.88,82.91,82.81,82.81,28100.0,72.8468,72.8732,72.7853,72.7853,28100.0
2015-02-27 14:40:00,82.81,82.86,82.81,82.84,35000.0,72.7853,72.8293,72.7853,72.8117,35000.0
2015-02-27 14:45:00,82.84,82.87,82.82,82.83,37700.0,72.8117,72.8381,72.7941,72.8029,37700.0
2015-02-27 14:50:00,82.82,82.83,82.7,82.73,59200.0,72.7941,72.8029,72.6886,72.715,59200.0
2015-02-27 14:55:00,82.73,82.73,82.65,82.66,15200.0,72.715,72.715,72.6447,72.6535,15200.0
2015-02-27 15:00:00,82.67,82.68,82.61,82.65,15100.0,72.6623,72.6711,72.6095,72.6447,15100.0
2015-02-27 15:05:00,82.66,82.76,82.6,82.75,66100.0,72.6535,72.7414,72.6007,72.7326,66100.0
2015-02-27 15:10:00,82.75,82.81,82.72,82.79,23000.0,72.7326,72.7853,72.7062,72.7677,23000.0
2015-02-27 15:15:00,82.8,82.9,82.77,82.83,29100.0,72.7765,72.8644,72.7502,72.8029,29100.0
2015-02-27 15:20:00,82.82,82.86,82.77,82.86,29000.0,72.7941,72.8293,72.7502,72.8293,29000.0
2015-02-27 15:25:00,82.85,82.89,82.78,82.89,46500.0,72.8205,72.8556,72.759,72.8556,46500.0
2015-02-27 15:30:00,82.88,82.89,82.74,82.76,23000.0,72.8468,72.8556,72.7238,72.7414,23000.0
2015-02-27 15:35:00,82.76,82.78,82.67,82.7,35600.0,72.7414,72.759,72.6623,72.6886,35600.0
2015-02-27 15:40:00,82.69,82.69,82.59,82.62,35300.0,72.6798,72.6798,72.592,72.6183,35300.0
2015-02-27 15:45:00,82.62,82.71,82.6,82.68,60200.0,72.6183,72.6974,72.6007,72.6711,60200.0
2015-02-27 15:50:00,82.67,82.75,82.66,82.7,67600.0,72.6623,72.7326,72.6535,72.6886,67600.0
2015-02-27 15:55:00,82.69,82.71,82.64,82.65,109700.0,72.6798,72.6974,72.6359,72.6447,109700.0
2015-03-02 09:30:00,82.37,82.75,82.17,82.55,57500.0,72.3986,72.7326,72.2228,72.5568,57500.0
2015-03-02 09:35:00,82.49,82.93,82.49,82.84,19900.0,72.5041,72.8908,72.5041,72.8117,19900.0
2015-03-02 09:40:00,82.84,82.88,82.68,82.84,10300.0,72.8117,72.8468,72.6711,72.8117,10300.0
2015-03-02 09:45:00,82.86,82.86,82.64,82.82,9800.0,72.8293,72.8293,72.6359,72.7941,9800.0
2015-03-02 09:50:00,82.84,82.9,82.8,82.9,10000.0,72.8117,72.8644,72.7765,72.8644,10000.0
2015-03-02 09:55:00,82.91,82.91,82.82,82.85,6500.0,72.8732,72.8732,72.7941,72.8205,6500.0
2015-03-02 10:00:00,82.83,82.9,82.81,82.84,10400.0,72.8029,72.8644,72.7853,72.8117,10400.0
2015-03-02 10:05:00,82.84,82.91,82.82,82.89,30900.0,72.8117,72.8732,72.7941,72.8556,30900.0
2015-03-02 10:10:00,82.9,83.11,82.9,83.08,37900.0,72.8644,73.049,72.8644,73.0226,37900.0
2015-03-02 10:15:00,83.06,83.1,83.03,83.07,6100.0,73.0051,73.0402,72.9787,73.0138,6100.0
2015-03-02 10:20:00,83.08,83.14,83.07,83.07,10800.0,73.0226,73.0754,73.0138,73.0138,10800.0
2015-03-02 10:25:00,83.08,83.17,83.06,83.17,10600.0,73.0226,73.1017,73.0051,73.1017,10600.0
2015-03-02 10:30:00,83.17,83.18,83.06,83.08,14300.0,73.1017,73.1105,73.0051,73.0226,14300.0
2015-03-02 10:35:00,83.09,83.14,83.07,83.07,9300.0,73.0314,73.0754,73.0138,73.0138,9300.0
2015-03-02 10:40:00,83.1,83.1,82.93,82.94,6300.0,73.0402,73.0402,72.8908,72.8996,6300.0
2015-03-02 10:45:00,82.95,82.96,82.81,82.84,6500.0,72.9084,72.9172,72.7853,72.8117,6500.0
2015-03-02 10:50:00,82.83,82.9,82.8,82.82,11000.0,72.8029,72.8644,72.7765,72.7941,11000.0
2015-03-02 10:55:00,82.84,82.84,82.76,82.81,13200.0,72.8117,72.8117,72.7414,72.7853,13200.0
2015-03-02 11:00:00,82.81,82.82,82.78,82.81,8500.0,72.7853,72.7941,72.759,72.7853,8500.0
2015-03-02 11:05:00,82.79,82.84,82.76,82.84,13600.0,72.7677,72.8117,72.7414,72.8117,13600.0
2015-03-02 11:10:00,82.84,82.93,82.84,82.93,10800.0,72.8117,72.8908,72.8117,72.8908,10800.0
2015-03-02 11:15:00,82.95,82.98,82.91,82.92,12000.0,72.9084,72.9347,72.8732,72.882,12000.0
2015-03-02 11:20:00,82.92,83.0,82.9,82.93,18100.0,72.882,72.9523,72.8644,72.8908,18100.0
2015-03-02 11:25:00,82.93,82.97,82.89,82.9,28100.0,72.8908,72.926,72.8556,72.8644,28100.0
2015-03-02 11:30:00,82.9,82.95,82.85,82.87,17000.0,72.8644,72.9084,72.8205,72.8381,17000.0
2015-03-02 11:35:00,82.89,82.92,82.85,82.87,8400.0,72.8556,72.882,72.8205,72.8381,8400.0
2015-03-02 11:40:00,82.87,82.89,82.85,82.86,11400.0,72.8381,72.8556,72.8205,72.8293,11400.0
2015-03-02 11:45:00,82.85,82.86,82.77,82.81,28100.0,72.8205,72.8293,72.7502,72.7853,28100.0
2015-03-02 11:50:00,82.78,82.79,82.67,82.7,57500.0,72.759,72.7677,72.6623,72.6886,57500.0
2015-03-02 11:55:00,82.73,82.8,82.72,82.8,5000.0,72.715,72.7765,72.7062,72.7765,5000.0
2015-03-02 12:00:00,82.79,82.85,82.78,82.78,6300.0,72.7677,72.8205,72.759,72.759,6300.0
2015-03-02 12:05:00,82.8,82.81,82.71,82.72,8000.0,72.7765,72.7853,72.6974,72.7062,8000.0
2015-03-02 12:10:00,82.71,82.71,82.59,82.66,7500.0,72.6974,72.6974,72.592,72.6535,7500.0
2015-03-02 12:15:00,82.66,82.68,82.55,82.55,10300.0,72.6535,72.6711,72.5568,72.5568,10300.0
2015-03-02 12:20:00,82.54,82.58,82.45,82.56,20400.0,72.548,72.5832,72.4689,72.5656,20400.0
2015-03-02 12:25:00,82.56,82.66,82.54,82.66,17600.0,72.5656,72.6535,72.548,72.6535,17600.0
2015-03-02 12:30:00,82.66,82.66,82.58,82.61,18000.0,72.6535,72.6535,72.5832,72.6095,18000.0
2015-03-02 12:35:00,82.6,82.61,82.57,82.61,8500.0,72.6007,72.6095,72.5744,72.6095,8500.0
2015-03-02 12:40:00,82.6,82.62,82.57,82.6,7800.0,72.6007,72.6183,72.5744,72.6007,7800.0
2015-03-02 12:45:00,82.59,82.6,82.54,82.58,13500.0,72.592,72.6007,72.548,72.5832,13500.0
2015-03-02 12:50:00,82.59,82.64,82.58,82.62,9100.0,72.592,72.6359,72.5832,72.6183,9100.0
2015-03-02 12:55:00,82.63,82.7,82.58,82.69,12600.0,72.6271,72.6886,72.5832,72.6798,12600.0
2015-03-02 13:00:00,82.72,82.8,82.7,82.8,6000.0,72.7062,72.7765,72.6886,72.7765,6000.0
2015-03-02 13:05:00,82.8,82.84,82.78,82.84,8800.0,72.7765,72.8117,72.759,72.8117,8800.0
2015-03-02 13:10:00,82.85,82.87,82.83,82.83,6000.0,72.8205,72.8381,72.8029,72.8029,6000.0
2015-03-02 13:15:00,82.83,82.84,82.81,82.81,2300.0,72.8029,72.8117,72.7853,72.7853,2300.0
2015-03-02 13:20:00,82.82,82.83,82.76,82.78,12500.0,72.7941,72.8029,72.7414,72.759,12500.0
2015-03-02 13:25:00,82.78,82.83,82.76,82.83,16300.0,72.759,72.8029,72.7414,72.8029,16300.0
2015-03-02 13:30:00,82.84,82.88,82.84,82.85,3900.0,72.8117,72.8468,72.8117,72.8205,3900.0
2015-03-02 13:35:00,82.87,82.89,82.86,82.87,6300.0,72.8381,72.8556,72.8293,72.8381,6300.0
2015-03-02 13:40:00,82.88,82.93,82.87,82.92,5100.0,72.8468,72.8908,72.8381,72.882,5100.0
2015-03-02 13:45:00,82.92,82.97,82.92,82.94,3800.0,72.882,72.926,72.882,72.8996,3800.0
2015-03-02 13:50:00,82.94,82.96,82.92,82.96,3200.0,72.8996,72.9172,72.882,72.9172,3200.0
2015-03-02 13:55:00,82.94,83.03,82.93,83.03,8500.0,72.8996,72.9787,72.8908,72.9787,8500.0
2015-03-02 14:00:00,83.03,83.06,83.03,83.05,3700.0,72.9787,73.0051,72.9787,72.9963,3700.0
2015-03-02 14:05:00,83.05,83.06,82.99,83.0,9600.0,72.9963,73.0051,72.9435,72.9523,9600.0
2015-03-02 14:10:00,82.99,83.0,82.97,82.99,7200.0,72.9435,72.9523,72.926,72.9435,7200.0
2015-03-02 14:15:00,83.0,83.03,82.99,83.02,10300.0,72.9523,72.9787,72.9435,72.9699,10300.0
2015-03-02 14:20:00,83.01,83.09,82.99,83.05,31400.0,72.9611,73.0314,72.9435,72.9963,31400.0
2015-03-02 14:25:00,83.05,83.08,83.0,83.04,37100.0,72.9963,73.0226,72.9523,72.9875,37100.0
2015-03-02 14:30:00,83.03,83.03,82.95,82.96,25000.0,72.9787,72.9787,72.9084,72.9172,25000.0
2015-03-02 14:35:00,82.96,82.96,82.9,82.94,7100.0,72.9172,72.9172,72.8644,72.8996,7100.0
2015-03-02 14:40:00,82.94,83.03,82.88,83.03,22400.0,72.8996,72.9787,72.8468,72.9787,22400.0
2015-03-02 14:45:00,83.04,83.05,83.0,83.04,14600.0,72.9875,72.9963,72.9523,72.9875,14600.0
2015-03-02 14:50:00,83.03,83.04,82.95,83.01,13900.0,72.9787,72.9875,72.9084,72.9611,13900.0
2015-03-02 14:55:00,83.03,83.12,83.03,83.11,26700.0,72.9787,73.0578,72.9787,73.049,26700.0
2015-03-02 15:00:00,83.12,83.14,83.11,83.14,5700.0,73.0578,73.0754,73.049,73.0754,5700.0
2015-03-02 15:05:00,83.13,83.17,83.12,83.17,17600.0,73.0666,73.1017,73.0578,73.1017,17600.0
2015-03-02 15:10:00,83.17,83.19,83.13,83.13,13400.0,73.1017,73.1193,73.0666,73.0666,13400.0
2015-03-02 15:15:00,83.14,83.2,83.11,83.17,15500.0,73.0754,73.1281,73.049,73.1017,15500.0
2015-03-02 15:20:00,83.17,83.2,83.17,83.19,21200.0,73.1017,73.1281,73.1017,73.1193,21200.0
2015-03-02 15:25:00,83.18,83.25,83.18,83.23,25800.0,73.1105,73.1721,73.1105,73.1545,25800.0
2015-03-02 15:30:00,83.23,83.25,83.19,83.2,22900.0,73.1545,73.1721,73.1193,73.1281,22900.0
2015-03-02 15:35:00,83.2,83.35,83.2,83.35,65000.0,73.1281,73.26,73.1281,73.26,65000.0
2015-03-02 15:40:00,83.35,83.44,83.31,83.44,58200.0,73.26,73.3391,73.2248,73.3391,58200.0
2015-03-02 15:45:00,83.42,83.47,83.32,83.4,51300.0,73.3215,73.3654,73.2336,73.3039,51300.0
2015-03-02 15:50:00,83.4,83.42,83.36,83.4,66600.0,73.3039,73.3215,73.2687,73.3039,66600.0
2015-03-02 15:55:00,83.4,83.47,83.34,83.38,126000.0,73.3039,73.3654,73.2512,73.2863,126000.0
2015-03-03 09:30:00,82.89,83.05,82.82,83.05,52900.0,72.8556,72.9963,72.7941,72.9963,52900.0
2015-03-03 09:35:00,83.07,83.23,83.03,83.11,10400.0,73.0138,73.1545,72.9787,73.049,10400.0
2015-03-03 09:40:00,83.13,83.22,83.01,83.13,17800.0,73.0666,73.1457,72.9611,73.0666,17800.0
2015-03-03 09:45:00,83.13,83.22,83.06,83.14,7300.0,73.0666,73.1457,73.0051,73.0754,7300.0
2015-03-03 09:50:00,83.07,83.07,82.9,82.99,17200.0,73.0138,73.0138,72.8644,72.9435,17200.0
2015-03-03 09:55:00,82.97,83.16,82.91,82.95,16800.0,72.926,73.093,72.8732,72.9084,16800.0
2015-03-03 10:00:00,82.9,82.93,82.83,82.9,11800.0,72.8644,72.8908,72.8029,72.8644,11800.0
2015-03-03 10:05:00,82.91,83.04,82.91,83.02,14600.0,72.8732,72.9875,72.8732,72.9699,14600.0
2015-03-03 10:10:00,83.03,83.12,82.98,83.02,10100.0,72.9787,73.0578,72.9347,72.9699,10100.0
2015-03-03 10:15:00,83.01,83.12,83.0,83.12,6700.0,72.9611,73.0578,72.9523,73.0578,6700.0
2015-03-03 10:20:00,83.14,83.14,83.02,83.1,16100.0,73.0754,73.0754,72.9699,73.0402,16100.0
2015-03-03 10:25:00,83.1,83.12,83.05,83.07,13200.0,73.0402,73.0578,72.9963,73.0138,13200.0
2015-03-03 10:30:00,83.06,83.09,83.04,83.09,10700.0,73.0051,73.0314,72.9875,73.0314,10700.0
2015-03-03 10:35:00,83.08,83.11,83.04,83.04,15200.0,73.0226,73.049,72.9875,72.9875,15200.0
2015-03-03 10:40:00,83.03,83.04,82.93,82.93,5900.0,72.9787,72.9875,72.8908,72.8908,5900.0
2015-03-03 10:45:00,82.94,82.95,82.86,82.88,12900.0,72.8996,72.9084,72.8293,72.8468,12900.0
2015-03-03 10:50:00,82.87,82.87,82.77,82.78,8200.0,72.8381,72.8381,72.7502,72.759,8200.0
2015-03-03 10:55:00,82.78,82.79,82.69,82.75,18300.0,72.759,72.7677,72.6798,72.7326,18300.0
2015-03-03 11:00:00,82.75,82.89,82.75,82.89,25500.0,72.7326,72.8556,72.7326,72.8556,25500.0
2015-03-03 11:05:00,82.89,82.9,82.76,82.83,25200.0,72.8556,72.8644,72.7414,72.8029,25200.0
2015-03-03 11:10:00,82.83,82.87,82.78,82.82,18900.0,72.8029,72.8381,72.759,72.7941,18900.0
2015-03-03 11:15:00,82.84,82.92,82.83,82.86,16300.0,72.8117,72.882,72.8029,72.8293,16300.0
2015-03-03 11:20:00,82.88,82.93,82.87,82.89,8400.0,72.8468,72.8908,72.8381,72.8556,8400.0
2015-03-03 11:25:00,82.92,82.96,82.87,82.9,10900.0,72.882,72.9172,72.8381,72.8644,10900.0
2015-03-03 11:30:00,82.9,82.9,82.79,82.82,16100.0,72.8644,72.8644,72.7677,72.7941,16100.0
2015-03-03 11:35:00,82.84,82.89,82.83,82.86,4200.0,72.8117,72.8556,72.8029,72.8293,4200.0
2015-03-03 11:40:00,82.85,82.86,82.78,82.83,16600.0,72.8205,72.8293,72.759,72.8029,16600.0
2015-03-03 11:45:00,82.81,82.84,82.78,82.78,11700.0,72.7853,72.8117,72.759,72.759,11700.0
2015-03-03 11:50:00,82.77,82.83,82.74,82.76,15200.0,72.7502,72.8029,72.7238,72.7414,15200.0
2015-03-03 11:55:00,82.75,82.76,82.64,82.64,8600.0,72.7326,72.7414,72.6359,72.6359,8600.0
2015-03-03 12:00:00,82.64,82.66,82.57,82.61,9800.0,72.6359,72.6535,72.5744,72.6095,9800.0
2015-03-03 12:05:00,82.63,82.68,82.61,82.68,9100.0,72.6271,72.6711,72.6095,72.6711,9100.0
2015-03-03 12:10:00,82.69,82.75,82.65,82.67,4800.0,72.6798,72.7326,72.6447,72.6623,4800.0
2015-03-03 12:15:00,82.65,82.68,82.63,82.67,15900.0,72.6447,72.6711,72.6271,72.6623,15900.0
2015-03-03 12:20:00,82.67,82.67,82.64,82.65,16900.0,72.6623,72.6623,72.6359,72.6447,16900.0
2015-03-03 12:25:00,82.65,82.65,82.55,82.6,9100.0,72.6447,72.6447,72.5568,72.6007,9100.0
2015-03-03 12:30:00,82.6,82.6,82.58,82.58,5600.0,72.6007,72.6007,72.5832,72.5832,5600.0
2015-03-03 12:35:00,82.58,82.67,82.56,82.67,15500.0,72.5832,72.6623,72.5656,72.6623,15500.0
2015-03-03 12:40:00,82.65,82.67,82.64,82.65,13900.0,72.6447,72.6623,72.6359,72.6447,13900.0
2015-03-03 12:45:00,82.64,82.68,82.62,82.68,8700.0,72.6359,72.6711,72.6183,72.6711,8700.0
2015-03-03 12:50:00,82.69,82.75,82.66,82.75,6800.0,72.6798,72.7326,72.6535,72.7326,6800.0
2015-03-03 12:55:00,82.75,82.85,82.74,82.78,10600.0,72.7326,72.8205,72.7238,72.759,10600.0
2015-03-03 13:00:00,82.77,82.81,82.76,82.78,6700.0,72.7502,72.7853,72.7414,72.759,6700.0
2015-03-03 13:05:00,82.76,82.85,82.76,82.79,8900.0,72.7414,72.8205,72.7414,72.7677,8900.0
2015-03-03 13:10:00,82.8,82.83,82.75,82.75,10800.0,72.7765,72.8029,72.7326,72.7326,10800.0
2015-03-03 13:15:00,82.75,82.78,82.7,82.7,5700.0,72.7326,72.759,72.6886,72.6886,5700.0
2015-03-03 13:20:00,82.69,82.71,82.64,82.67,9000.0,72.6798,72.6974,72.6359,72.6623,9000.0
2015-03-03 13:25:00,82.67,82.9,82.64,82.89,41300.0,72.6623,72.8644,72.6359,72.8556,41300.0
2015-03-03 13:30:00,82.89,83.01,82.89,82.99,36900.0,72.8556,72.9611,72.8556,72.9435,36900.0
2015-03-03 13:35:00,82.99,83.04,82.97,83.01,19100.0,72.9435,72.9875,72.926,72.9611,19100.0
2015-03-03 13:40:00,83.01,83.03,82.98,82.99,8100.0,72.9611,72.9787,72.9347,72.9435,8100.0
2015-03-03 13:45:00,82.98,83.02,82.9,82.91,14500.0,72.9347,72.9699,72.8644,72.8732,14500.0
2015-03-03 13:50:00,82.9,82.94,82.86,82.93,8200.0,72.8644,72.8996,72.8293,72.8908,8200.0
2015-03-03 13:55:00,82.94,82.98,82.9,82.93,5800.0,72.8996,72.9347,72.8644,72.8908,5800.0
2015-03-03 14:00:00,82.91,82.97,82.89,82.91,9500.0,72.8732,72.926,72.8556,72.8732,9500.0
2015-03-03 14:05:00,82.92,83.01,82.9,83.01,4200.0,72.882,72.9611,72.8644,72.9611,4200.0
2015-03-03 14:10:00,83.02,83.02,82.98,83.0,3300.0,72.9699,72.9699,72.9347,72.9523,3300.0
2015-03-03 14:15:00,83.0,83.0,82.92,82.98,8000.0,72.9523,72.9523,72.882,72.9347,8000.0
2015-03-03 14:20:00,82.99,83.04,82.98,83.04,4700.0,72.9435,72.9875,72.9347,72.9875,4700.0
2015-03-03 14:25:00,83.05,83.08,83.02,83.05,10000.0,72.9963,73.0226,72.9699,72.9963,10000.0
2015-03-03 14:30:00,83.05,83.08,83.0,83.0,6600.0,72.9963,73.0226,72.9523,72.9523,6600.0
2015-03-03 14:35:00,82.99,82.99,82.94,82.97,6000.0,72.9435,72.9435,72.8996,72.926,6000.0
2015-03-03 14:40:00,82.97,83.01,82.93,82.96,5100.0,72.926,72.9611,72.8908,72.9172,5100.0
2015-03-03 14:45:00,82.97,82.97,82.91,82.95,5100.0,72.926,72.926,72.8732,72.9084,5100.0
2015-03-03 14:50:00,82.93,82.98,82.93,82.96,8200.0,72.8908,72.9347,72.8908,72.9172,8200.0
2015-03-03 14:55:00,82.96,82.99,82.94,82.94,6000.0,72.9172,72.9435,72.8996,72.8996,6000.0
2015-03-03 15:00:00,82.94,82.95,82.9,82.95,7700.0,72.8996,72.9084,72.8644,72.9084,7700.0
2015-03-03 15:05:00,82.95,82.95,82.87,82.88,8200.0,72.9084,72.9084,72.8381,72.8468,8200.0
2015-03-03 15:10:00,82.87,82.89,82.81,82.83,10100.0,72.8381,72.8556,72.7853,72.8029,10100.0
2015-03-03 15:15:00,82.83,82.86,82.81,82.82,7600.0,72.8029,72.8293,72.7853,72.7941,7600.0
2015-03-03 15:20:00,82.81,82.9,82.81,82.9,7900.0,72.7853,72.8644,72.7853,72.8644,7900.0
2015-03-03 15:25:00,82.89,82.89,82.86,82.87,9700.0,72.8556,72.8556,72.8293,72.8381,9700.0
2015-03-03 15:30:00,82.87,82.96,82.87,82.92,21700.0,72.8381,72.9172,72.8381,72.882,21700.0
2015-03-03 15:35:00,82.91,82.91,82.8,82.81,15500.0,72.8732,72.8732,72.7765,72.7853,15500.0
2015-03-03 15:40:00,82.81,82.89,82.77,82.89,22600.0,72.7853,72.8556,72.7502,72.8556,22600.0
2015-03-03 15:45:00,82.88,82.89,82.8,82.87,24600.0,72.8468,72.8556,72.7765,72.8381,24600.0
2015-03-03 15:50:00,82.87,82.9,82.86,82.89,22500.0,72.8381,72.8644,72.8293,72.8556,22500.0
2015-03-03 15:55:00,82.88,82.95,82.88,82.9,51800.0,72.8468,72.9084,72.8468,72.8644,51800.0
2015-03-04 09:30:00,82.84,82.9,82.64,82.85,38800.0,72.8117,72.8644,72.6359,72.8205,38800.0
2015-03-04 09:35:00,82.77,82.77,82.43,82.43,9000.0,72.7502,72.7502,72.4513,72.4513,9000.0
2015-03-04 09:40:00,82.4,82.44,82.24,82.25,33300.0,72.425,72.4601,72.2843,72.2931,33300.0
2015-03-04 09:45:00,82.19,82.23,81.83,81.84,67500.0,72.2404,72.2755,71.924,71.9327,67500.0
2015-03-04 09:50:00,81.88,82.05,81.86,82.05,31800.0,71.9679,72.1173,71.9503,72.1173,31800.0
2015-03-04 09:55:00,82.05,82.22,82.05,82.15,52100.0,72.1173,72.2667,72.1173,72.2052,52100.0
2015-03-04 10:00:00,82.14,82.14,81.97,81.97,26100.0,72.1964,72.1964,72.047,72.047,26100.0
2015-03-04 10:05:00,81.98,82.09,81.96,82.0,16600.0,72.0558,72.1525,72.0382,72.0734,16600.0
2015-03-04 10:10:00,81.99,82.08,81.93,82.01,48700.0,72.0646,72.1437,72.0119,72.0822,48700.0
2015-03-04 10:15:00,82.02,82.1,81.96,82.07,18900.0,72.091,72.1613,72.0382,72.1349,18900.0
2015-03-04 10:20:00,82.1,82.15,82.06,82.11,15500.0,72.1613,72.2052,72.1261,72.1701,15500.0
2015-03-04 10:25:00,82.11,82.21,82.07,82.21,24500.0,72.1701,72.258,72.1349,72.258,24500.0
2015-03-04 10:30:00,82.19,82.23,82.15,82.21,16900.0,72.2404,72.2755,72.2052,72.258,16900.0
2015-03-04 10:35:00,82.21,82.21,82.16,82.19,7300.0,72.258,72.258,72.214,72.2404,7300.0
2015-03-04 10:40:00,82.2,82.22,82.17,82.18,39100.0,72.2492,72.2667,72.2228,72.2316,39100.0
2015-03-04 10:45:00,82.21,82.25,82.13,82.15,11700.0,72.258,72.2931,72.1876,72.2052,11700.0
2015-03-04 10:50:00,82.14,82.15,82.09,82.09,8300.0,72.1964,72.2052,72.1525,72.1525,8300.0
2015-03-04 10:55:00,82.12,82.17,82.12,82.12,9500.0,72.1789,72.2228,72.1789,72.1789,9500.0
2015-03-04 11:00:00,82.13,82.13,81.95,81.97,33900.0,72.1876,72.1876,72.0294,72.047,33900.0
2015-03-04 11:05:00,81.97,82.0,81.95,81.98,7600.0,72.047,72.0734,72.0294,72.0558,7600.0
2015-03-04 11:10:00,81.98,81.99,81.93,81.96,5300.0,72.0558,72.0646,72.0119,72.0382,5300.0
2015-03-04 11:15:00,81.97,82.08,81.94,82.08,39700.0,72.047,72.1437,72.0206,72.1437,39700.0
2015-03-04 11:20:00,82.05,82.08,82.01,82.07,8600.0,72.1173,72.1437,72.0822,72.1349,8600.0
2015-03-04 11:25:00,82.08,82.11,82.06,82.07,6100.0,72.1437,72.1701,72.1261,72.1349,6100.0
2015-03-04 11:30:00,82.09,82.18,82.08,82.18,7400.0,72.1525,72.2316,72.1437,72.2316,7400.0
2015-03-04 11:35:00,82.19,82.21,82.15,82.15,3700.0,72.2404,72.258,72.2052,72.2052,3700.0
2015-03-04 11:40:00,82.16,82.23,82.14,82.21,9000.0,72.214,72.2755,72.1964,72.258,9000.0
2015-03-04 11:45:00,82.22,82.23,82.16,82.16,4700.0,72.2667,72.2755,72.214,72.214,4700.0
2015-03-04 11:50:00,82.16,82.23,82.13,82.22,5900.0,72.214,72.2755,72.1876,72.2667,5900.0
2015-03-04 11:55:00,82.23,82.34,82.22,82.33,12600.0,72.2755,72.3722,72.2667,72.3634,12600.0
2015-03-04 12:00:00,82.34,82.38,82.32,82.33,11000.0,72.3722,72.4074,72.3546,72.3634,11000.0
2015-03-04 12:05:00,82.34,82.35,82.29,82.31,15000.0,72.3722,72.381,72.3283,72.3458,15000.0
2015-03-04 12:10:00,82.31,82.34,82.28,82.32,8800.0,72.3458,72.3722,72.3195,72.3546,8800.0
2015-03-04 12:15:00,82.35,82.45,82.32,82.44,32300.0,72.381,72.4689,72.3546,72.4601,32300.0
2015-03-04 12:20:00,82.45,82.46,82.41,82.41,4100.0,72.4689,72.4777,72.4337,72.4337,4100.0
2015-03-04 12:25:00,82.39,82.4,82.35,82.36,8500.0,72.4162,72.425,72.381,72.3898,8500.0
2015-03-04 12:30:00,82.37,82.39,82.35,82.36,14700.0,72.3986,72.4162,72.381,72.3898,14700.0
2015-03-04 12:35:00,82.36,82.43,82.36,82.43,6200.0,72.3898,72.4513,72.3898,72.4513,6200.0
2015-03-04 12:40:00,82.42,82.49,82.4,82.41,12000.0,72.4425,72.5041,72.425,72.4337,12000.0
2015-03-04 12:45:00,82.42,82.43,82.39,82.4,11500.0,72.4425,72.4513,72.4162,72.425,11500.0
2015-03-04 12:50:00,82.41,82.42,82.4,82.41,19200.0,72.4337,72.4425,72.425,72.4337,19200.0
2015-03-04 12:55:00,82.41,82.42,82.4,82.4,4300.0,72.4337,72.4425,72.425,72.425,4300.0
2015-03-04 13:00:00,82.41,82.42,82.4,82.4,23700.0,72.4337,72.4425,72.425,72.425,23700.0
2015-03-04 13:05:00,82.4,82.4,82.34,82.34,4000.0,72.425,72.425,72.3722,72.3722,4000.0
2015-03-04 13:10:00,82.33,82.35,82.3,82.33,5200.0,72.3634,72.381,72.3371,72.3634,5200.0
2015-03-04 13:15:00,82.3,82.31,82.24,82.24,6200.0,72.3371,72.3458,72.2843,72.2843,6200.0
2015-03-04 13:20:00,82.24,82.34,82.24,82.3,7000.0,72.2843,72.3722,72.2843,72.3371,7000.0
2015-03-04 13:25:00,82.32,82.32,82.26,82.27,7400.0,72.3546,72.3546,72.3019,72.3107,7400.0
2015-03-04 13:30:00,82.27,82.29,82.21,82.21,5300.0,72.3107,72.3283,72.258,72.258,5300.0
2015-03-04 13:35:00,82.23,82.24,82.18,82.18,14300.0,72.2755,72.2843,72.2316,72.2316,14300.0
2015-03-04 13:40:00,82.18,82.19,82.1,82.1,7700.0,72.2316,72.2404,72.1613,72.1613,7700.0
2015-03-04 13:45:00,82.1,82.13,82.06,82.06,11100.0,72.1613,72.1876,72.1261,72.1261,11100.0
2015-03-04 13:50:00,82.05,82.14,82.05,82.08,14300.0,72.1173,72.1964,72.1173,72.1437,14300.0
2015-03-04 13:55:00,82.08,82.11,81.99,82.11,23100.0,72.1437,72.1701,72.0646,72.1701,23100.0
2015-03-04 14:00:00,82.12,82.18,82.1,82.16,10100.0,72.1789,72.2316,72.1613,72.214,10100.0
2015-03-04 14:05:00,82.16,82.16,82.08,82.15,8300.0,72.214,72.214,72.1437,72.2052,8300.0
2015-03-04 14:10:00,82.16,82.26,82.15,82.18,26900.0,72.214,72.3019,72.2052,72.2316,26900.0
2015-03-04 14:15:00,82.18,82.24,82.18,82.2,11400.0,72.2316,72.2843,72.2316,72.2492,11400.0
2015-03-04 14:20:00,82.21,82.21,82.17,82.17,12800.0,72.258,72.258,72.2228,72.2228,12800.0
2015-03-04 14:25:00,82.18,82.18,82.13,82.14,5800.0,72.2316,72.2316,72.1876,72.1964,5800.0
2015-03-04 14:30:00,82.14,82.19,82.13,82.15,12000.0,72.1964,72.2404,72.1876,72.2052,12000.0
2015-03-04 14:35:00,82.16,82.2,82.15,82.15,12800.0,72.214,72.2492,72.2052,72.2052,12800.0
2015-03-04 14:40:00,82.16,82.19,82.12,82.14,15200.0,72.214,72.2404,72.1789,72.1964,15200.0
2015-03-04 14:45:00,82.14,82.2,82.13,82.16,17100.0,72.1964,72.2492,72.1876,72.214,17100.0
2015-03-04 14:50:00,82.16,82.28,82.14,82.2,74000.0,72.214,72.3195,72.1964,72.2492,74000.0
2015-03-04 14:55:00,82.19,82.28,82.19,82.26,28500.0,72.2404,72.3195,72.2404,72.3019,28500.0
2015-03-04 15:00:00,82.27,82.31,82.22,82.22,61400.0,72.3107,72.3458,72.2667,72.2667,61400.0
2015-03-04 15:05:00,82.23,82.29,82.18,82.25,51000.0,72.2755,72.3283,72.2316,72.2931,51000.0
2015-03-04 15:10:00,82.25,82.38,82.25,82.38,52500.0,72.2931,72.4074,72.2931,72.4074,52500.0
2015-03-04 15:15:00,82.37,82.46,82.36,82.44,68600.0,72.3986,72.4777,72.3898,72.4601,68600.0
2015-03-04 15:20:00,82.44,82.5,82.39,82.49,74000.0,72.4601,72.5128,72.4162,72.5041,74000.0
2015-03-04 15:25:00,82.49,82.5,82.37,82.39,26600.0,72.5041,72.5128,72.3986,72.4162,26600.0
2015-03-04 15:30:00,82.39,82.41,82.37,82.38,19400.0,72.4162,72.4337,72.3986,72.4074,19400.0
2015-03-04 15:35:00,82.38,82.39,82.28,82.31,28900.0,72.4074,72.4162,72.3195,72.3458,28900.0
2015-03-04 15:40:00,82.3,82.3,82.23,82.24,24700.0,72.3371,72.3371,72.2755,72.2843,24700.0
2015-03-04 15:45:00,82.24,82.33,82.24,82.3,31300.0,72.2843,72.3634,72.2843,72.3371,31300.0
2015-03-04 15:50:00,82.3,82.35,82.27,82.34,41800.0,72.3371,72.381,72.3107,72.3722,41800.0
2015-03-04 15:55:00,82.33,82.34,82.18,82.23,96700.0,72.3634,72.3722,72.2316,72.2755,96700.0
2015-03-05 09:30:00,82.77,82.77,82.36,82.46,47500.0,72.7502,72.7502,72.3898,72.4777,47500.0
2015-03-05 09:35:00,82.47,82.7,82.33,82.59,21600.0,72.4865,72.6886,72.3634,72.592,21600.0
2015-03-05 09:40:00,82.55,82.67,82.54,82.56,6200.0,72.5568,72.6623,72.548,72.5656,6200.0
2015-03-05 09:45:00,82.48,82.69,82.43,82.68,22000.0,72.4953,72.6798,72.4513,72.6711,22000.0
2015-03-05 09:50:00,82.68,82.76,82.65,82.7,11600.0,72.6711,72.7414,72.6447,72.6886,11600.0
2015-03-05 09:55:00,82.7,82.77,82.68,82.75,14000.0,72.6886,72.7502,72.6711,72.7326,14000.0
2015-03-05 10:00:00,82.74,82.84,82.69,82.76,27900.0,72.7238,72.8117,72.6798,72.7414,27900.0
2015-03-05 10:05:00,82.76,82.79,82.64,82.66,11600.0,72.7414,72.7677,72.6359,72.6535,11600.0
2015-03-05 10:10:00,82.66,82.75,82.61,82.7,26400.0,72.6535,72.7326,72.6095,72.6886,26400.0
2015-03-05 10:15:00,82.7,82.8,82.69,82.76,9100.0,72.6886,72.7765,72.6798,72.7414,9100.0
2015-03-05 10:20:00,82.76,82.96,82.76,82.96,22200.0,72.7414,72.9172,72.7414,72.9172,22200.0
2015-03-05 10:25:00,82.94,82.98,82.91,82.97,13700.0,72.8996,72.9347,72.8732,72.926,13700.0
2015-03-05 10:30:00,82.97,82.98,82.96,82.97,7500.0,72.926,72.9347,72.9172,72.926,7500.0
2015-03-05 10:35:00,82.96,82.99,82.94,82.97,12400.0,72.9172,72.9435,72.8996,72.926,12400.0
2015-03-05 10:40:00,82.95,83.0,82.94,82.98,9600.0,72.9084,72.9523,72.8996,72.9347,9600.0
2015-03-05 10:45:00,82.98,83.04,82.97,83.02,9800.0,72.9347,72.9875,72.926,72.9699,9800.0
2015-03-05 10:50:00,83.04,83.04,82.91,82.91,21500.0,72.9875,72.9875,72.8732,72.8732,21500.0
2015-03-05 10:55:00,82.91,82.93,82.86,82.87,4300.0,72.8732,72.8908,72.8293,72.8381,4300.0
2015-03-05 11:00:00,82.88,82.95,82.83,82.94,15800.0,72.8468,72.9084,72.8029,72.8996,15800.0
2015-03-05 11:05:00,82.95,82.95,82.88,82.88,33900.0,72.9084,72.9084,72.8468,72.8468,33900.0
2015-03-05 11:10:00,82.89,82.89,82.76,82.8,38400.0,72.8556,72.8556,72.7414,72.7765,38400.0
2015-03-05 11:15:00,82.81,82.85,82.77,82.82,13800.0,72.7853,72.8205,72.7502,72.7941,13800.0
2015-03-05 11:20:00,82.82,82.91,82.82,82.9,5700.0,72.7941,72.8732,72.7941,72.8644,5700.0
2015-03-05 11:25:00,82.89,82.91,82.84,82.91,7400.0,72.8556,72.8732,72.8117,72.8732,7400.0
2015-03-05 11:30:00,82.9,82.96,82.9,82.96,9800.0,72.8644,72.9172,72.8644,72.9172,9800.0
2015-03-05 11:35:00,82.96,82.99,82.92,82.95,20700.0,72.9172,72.9435,72.882,72.9084,20700.0
2015-03-05 11:40:00,82.95,83.04,82.94,83.02,12900.0,72.9084,72.9875,72.8996,72.9699,12900.0
2015-03-05 11:45:00,83.04,83.11,83.04,83.09,9200.0,72.9875,73.049,72.9875,73.0314,9200.0
2015-03-05 11:50:00,83.08,83.08,83.0,83.0,5000.0,73.0226,73.0226,72.9523,72.9523,5000.0
2015-03-05 11:55:00,83.01,83.07,83.0,83.06,7500.0,72.9611,73.0138,72.9523,73.0051,7500.0
2015-03-05 12:00:00,83.05,83.15,83.04,83.15,11900.0,72.9963,73.0842,72.9875,73.0842,11900.0
2015-03-05 12:05:00,83.16,83.24,83.13,83.23,19800.0,73.093,73.1633,73.0666,73.1545,19800.0
2015-03-05 12:10:00,83.23,83.27,83.21,83.26,25800.0,73.1545,73.1896,73.1369,73.1808,25800.0
2015-03-05 12:15:00,83.26,83.31,83.24,83.3,37500.0,73.1808,73.2248,73.1633,73.216,37500.0
2015-03-05 12:20:00,83.31,83.31,83.15,83.19,13400.0,73.2248,73.2248,73.0842,73.1193,13400.0
2015-03-05 12:25:00,83.19,83.28,83.18,83.23,10000.0,73.1193,73.1984,73.1105,73.1545,10000.0
2015-03-05 12:30:00,83.25,83.27,83.18,83.18,14800.0,73.1721,73.1896,73.1105,73.1105,14800.0
2015-03-05 12:35:00,83.17,83.23,83.16,83.22,7000.0,73.1017,73.1545,73.093,73.1457,7000.0
2015-03-05 12:40:00,83.22,83.25,83.19,83.23,11200.0,73.1457,73.1721,73.1193,73.1545,11200.0
2015-03-05 12:45:00,83.24,83.27,83.19,83.23,18300.0,73.1633,73.1896,73.1193,73.1545,18300.0
2015-03-05 12:50:00,83.21,83.22,83.15,83.2,59100.0,73.1369,73.1457,73.0842,73.1281,59100.0
2015-03-05 12:55:00,83.2,83.24,83.15,83.21,41200.0,73.1281,73.1633,73.0842,73.1369,41200.0
2015-03-05 13:00:00,83.21,83.27,83.19,83.24,30700.0,73.1369,73.1896,73.1193,73.1633,30700.0
2015-03-05 13:05:00,83.21,83.25,83.15,83.22,39700.0,73.1369,73.1721,73.0842,73.1457,39700.0
2015-03-05 13:10:00,83.22,83.23,83.18,83.21,13100.0,73.1457,73.1545,73.1105,73.1369,13100.0
2015-03-05 13:15:00,83.22,83.24,83.17,83.22,28500.0,73.1457,73.1633,73.1017,73.1457,28500.0
2015-03-05 13:20:00,83.22,83.24,83.17,83.2,25000.0,73.1457,73.1633,73.1017,73.1281,25000.0
2015-03-05 13:25:00,83.2,83.23,83.17,83.2,6100.0,73.1281,73.1545,73.1017,73.1281,6100.0
2015-03-05 13:30:00,83.2,83.23,83.16,83.16,13200.0,73.1281,73.1545,73.093,73.093,13200.0
2015-03-05 13:35:00,83.17,83.22,83.09,83.11,41100.0,73.1017,73.1457,73.0314,73.049,41100.0
2015-03-05 13:40:00,83.11,83.13,83.08,83.11,18700.0,73.049,73.0666,73.0226,73.049,18700.0
2015-03-05 13:45:00,83.09,83.16,83.07,83.15,14900.0,73.0314,73.093,73.0138,73.0842,14900.0
2015-03-05 13:50:00,83.15,83.19,83.14,83.17,11500.0,73.0842,73.1193,73.0754,73.1017,11500.0
2015-03-05 13:55:00,83.17,83.21,83.16,83.17,3700.0,73.1017,73.1369,73.093,73.1017,3700.0
2015-03-05 14:00:00,83.14,83.2,83.14,83.16,5900.0,73.0754,73.1281,73.0754,73.093,5900.0
2015-03-05 14:05:00,83.17,83.17,83.15,83.16,1800.0,73.1017,73.1017,73.0842,73.093,1800.0
2015-03-05 14:10:00,83.16,83.22,83.16,83.17,4600.0,73.093,73.1457,73.093,73.1017,4600.0
2015-03-05 14:15:00,83.17,83.18,83.15,83.18,7600.0,73.1017,73.1105,73.0842,73.1105,7600.0
2015-03-05 14:20:00,83.17,83.18,83.13,83.15,12900.0,73.1017,73.1105,73.0666,73.0842,12900.0
2015-03-05 14:25:00,83.14,83.14,83.08,83.08,10100.0,73.0754,73.0754,73.0226,73.0226,10100.0
2015-03-05 14:30:00,83.09,83.1,83.08,83.08,6500.0,73.0314,73.0402,73.0226,73.0226,6500.0
2015-03-05 14:35:00,83.08,83.08,83.02,83.02,8700.0,73.0226,73.0226,72.9699,72.9699,8700.0
2015-03-05 14:40:00,83.01,83.13,83.01,83.1,24600.0,72.9611,73.0666,72.9611,73.0402,24600.0
2015-03-05 14:45:00,83.11,83.13,83.09,83.1,7600.0,73.049,73.0666,73.0314,73.0402,7600.0
2015-03-05 14:50:00,83.11,83.15,83.1,83.14,19400.0,73.049,73.0842,73.0402,73.0754,19400.0
2015-03-05 14:55:00,83.15,83.15,83.1,83.12,25500.0,73.0842,73.0842,73.0402,73.0578,25500.0
2015-03-05 15:00:00,83.12,83.13,83.11,83.12,13900.0,73.0578,73.0666,73.049,73.0578,13900.0
2015-03-05 15:05:00,83.13,83.16,83.12,83.15,19800.0,73.0666,73.093,73.0578,73.0842,19800.0
2015-03-05 15:10:00,83.14,83.17,83.14,83.16,20100.0,73.0754,73.1017,73.0754,73.093,20100.0
2015-03-05 15:15:00,83.18,83.27,83.17,83.27,16900.0,73.1105,73.1896,73.1017,73.1896,16900.0
2015-03-05 15:20:00,83.28,83.28,83.23,83.26,7900.0,73.1984,73.1984,73.1545,73.1808,7900.0
2015-03-05 15:25:00,83.27,83.28,83.23,83.25,40700.0,73.1896,73.1984,73.1545,73.1721,40700.0
2015-03-05 15:30:00,83.25,83.29,83.23,83.29,20900.0,73.1721,73.2072,73.1545,73.2072,20900.0
2015-03-05 15:35:00,83.3,83.32,83.24,83.3,19800.0,73.216,73.2336,73.1633,73.216,19800.0
2015-03-05 15:40:00,83.31,83.32,83.25,83.25,18900.0,73.2248,73.2336,73.1721,73.1721,18900.0
2015-03-05 15:45:00,83.28,83.36,83.24,83.33,40900.0,73.1984,73.2687,73.1633,73.2424,40900.0
2015-03-05 15:50:00,83.33,83.35,83.29,83.3,23800.0,73.2424,73.26,73.2072,73.216,23800.0
2015-03-05 15:55:00,83.3,83.36,83.23,83.23,134100.0,73.216,73.2687,73.1545,73.1545,134100.0
2015-03-06 09:30:00,82.78,83.02,82.48,82.95,36300.0,72.759,72.9699,72.4953,72.9084,36300.0
2015-03-06 09:35:00,82.89,82.89,82.62,82.67,10500.0,72.8556,72.8556,72.6183,72.6623,10500.0
2015-03-06 09:40:00,82.69,82.83,82.54,82.54,8700.0,72.6798,72.8029,72.548,72.548,8700.0
2015-03-06 09:45:00,82.55,82.78,82.55,82.67,15300.0,72.5568,72.759,72.5568,72.6623,15300.0
2015-03-06 09:50:00,82.67,82.8,82.52,82.63,24300.0,72.6623,72.7765,72.5304,72.6271,24300.0
2015-03-06 09:55:00,82.74,82.85,82.69,82.73,29200.0,72.7238,72.8205,72.6798,72.715,29200.0
2015-03-06 10:00:00,82.77,82.8,82.69,82.71,24100.0,72.7502,72.7765,72.6798,72.6974,24100.0
2015-03-06 10:05:00,82.71,82.71,82.6,82.61,18800.0,72.6974,72.6974,72.6007,72.6095,18800.0
2015-03-06 10:10:00,82.63,82.73,82.61,82.64,23600.0,72.6271,72.715,72.6095,72.6359,23600.0
2015-03-06 10:15:00,82.63,82.74,82.59,82.66,23200.0,72.6271,72.7238,72.592,72.6535,23200.0
2015-03-06 10:20:00,82.68,82.69,82.63,82.64,18900.0,72.6711,72.6798,72.6271,72.6359,18900.0
2015-03-06 10:25:00,82.66,82.69,82.5,82.67,30600.0,72.6535,72.6798,72.5128,72.6623,30600.0
2015-03-06 10:30:00,82.65,82.68,82.59,82.59,6600.0,72.6447,72.6711,72.592,72.592,6600.0
2015-03-06 10:35:00,82.58,82.58,82.39,82.42,11400.0,72.5832,72.5832,72.4162,72.4425,11400.0
2015-03-06 10:40:00,82.43,82.43,82.3,82.34,23300.0,72.4513,72.4513,72.3371,72.3722,23300.0
2015-03-06 10:45:00,82.35,82.35,82.23,82.24,30800.0,72.381,72.381,72.2755,72.2843,30800.0
2015-03-06 10:50:00,82.24,82.47,82.2,82.38,29100.0,72.2843,72.4865,72.2492,72.4074,29100.0
2015-03-06 10:55:00,82.39,82.62,82.34,82.6,21500.0,72.4162,72.6183,72.3722,72.6007,21500.0
2015-03-06 11:00:00,82.61,82.7,82.56,82.61,35000.0,72.6095,72.6886,72.5656,72.6095,35000.0
2015-03-06 11:05:00,82.59,82.66,82.55,82.63,32900.0,72.592,72.6535,72.5568,72.6271,32900.0
2015-03-06 11:10:00,82.64,82.65,82.39,82.46,28900.0,72.6359,72.6447,72.4162,72.4777,28900.0
2015-03-06 11:15:00,82.45,82.54,82.37,82.39,14400.0,72.4689,72.548,72.3986,72.4162,14400.0
2015-03-06 11:20:00,82.41,82.43,82.35,82.41,9700.0,72.4337,72.4513,72.381,72.4337,9700.0
2015-03-06 11:25:00,82.41,82.42,82.28,82.29,15400.0,72.4337,72.4425,72.3195,72.3283,15400.0
2015-03-06 11:30:00,82.29,82.32,82.24,82.3,9500.0,72.3283,72.3546,72.2843,72.3371,9500.0
2015-03-06 11:35:00,82.28,82.4,82.25,82.38,14200.0,72.3195,72.425,72.2931,72.4074,14200.0
2015-03-06 11:40:00,82.39,82.43,82.27,82.29,14700.0,72.4162,72.4513,72.3107,72.3283,14700.0
2015-03-06 11:45:00,82.28,82.28,82.09,82.09,33700.0,72.3195,72.3195,72.1525,72.1525,33700.0
2015-03-06 11:50:00,82.09,82.18,82.09,82.17,5900.0,72.1525,72.2316,72.1525,72.2228,5900.0
2015-03-06 11:55:00,82.19,82.4,82.18,82.4,24600.0,72.2404,72.425,72.2316,72.425,24600.0
2015-03-06 12:00:00,82.4,82.5,82.34,82.49,41900.0,72.425,72.5128,72.3722,72.5041,41900.0
2015-03-06 12:05:00,82.48,82.49,82.27,82.35,13200.0,72.4953,72.5041,72.3107,72.381,13200.0
2015-03-06 12:10:00,82.36,82.5,82.35,82.48,16900.0,72.3898,72.5128,72.381,72.4953,16900.0
2015-03-06 12:15:00,82.48,82.5,82.27,82.3,21800.0,72.4953,72.5128,72.3107,72.3371,21800.0
2015-03-06 12:20:00,82.29,82.31,82.26,82.3,17600.0,72.3283,72.3458,72.3019,72.3371,17600.0
2015-03-06 12:25:00,82.3,82.44,82.3,82.4,21300.0,72.3371,72.4601,72.3371,72.425,21300.0
2015-03-06 12:30:00,82.39,82.41,82.36,82.39,22300.0,72.4162,72.4337,72.3898,72.4162,22300.0
2015-03-06 12:35:00,82.41,82.63,82.4,82.6,23600.0,72.4337,72.6271,72.425,72.6007,23600.0
2015-03-06 12:40:00,82.61,82.7,82.6,82.7,26800.0,72.6095,72.6886,72.6007,72.6886,26800.0
2015-03-06 12:45:00,82.69,82.75,82.67,82.67,13600.0,72.6798,72.7326,72.6623,72.6623,13600.0
2015-03-06 12:50:00,82.67,82.68,82.5,82.51,8500.0,72.6623,72.6711,72.5128,72.5216,8500.0
2015-03-06 12:55:00,82.5,82.54,82.47,82.52,16900.0,72.5128,72.548,72.4865,72.5304,16900.0
2015-03-06 13:00:00,82.54,82.58,82.48,82.53,19300.0,72.548,72.5832,72.4953,72.5392,19300.0
2015-03-06 13:05:00,82.52,82.54,82.49,82.54,11200.0,72.5304,72.548,72.5041,72.548,11200.0
2015-03-06 13:10:00,82.57,82.6,82.56,82.59,7900.0,72.5744,72.6007,72.5656,72.592,7900.0
2015-03-06 13:15:00,82.59,82.69,82.55,82.55,26800.0,72.592,72.6798,72.5568,72.5568,26800.0
2015-03-06 13:20:00,82.55,82.64,82.53,82.57,11600.0,72.5568,72.6359,72.5392,72.5744,11600.0
2015-03-06 13:25:00,82.55,82.66,82.54,82.59,27000.0,72.5568,72.6535,72.548,72.592,27000.0
2015-03-06 13:30:00,82.58,82.63,82.52,82.52,12100.0,72.5832,72.6271,72.5304,72.5304,12100.0
2015-03-06 13:35:00,82.54,82.56,82.37,82.37,34800.0,72.548,72.5656,72.3986,72.3986,34800.0
2015-03-06 13:40:00,82.37,82.37,82.26,82.28,7300.0,72.3986,72.3986,72.3019,72.3195,7300.0
2015-03-06 13:45:00,82.27,82.31,82.11,82.29,90300.0,72.3107,72.3458,72.1701,72.3283,90300.0
2015-03-06 13:50:00,82.33,82.37,82.32,82.35,6300.0,72.3634,72.3986,72.3546,72.381,6300.0
2015-03-06 13:55:00,82.34,82.37,82.33,82.36,7100.0,72.3722,72.3986,72.3634,72.3898,7100.0
2015-03-06 14:00:00,82.37,82.41,82.35,82.38,7500.0,72.3986,72.4337,72.381,72.4074,7500.0
2015-03-06 14:05:00,82.37,82.41,82.35,82.37,7700.0,72.3986,72.4337,72.381,72.3986,7700.0
2015-03-06 14:10:00,82.36,82.38,82.32,82.32,5400.0,72.3898,72.4074,72.3546,72.3546,5400.0
2015-03-06 14:15:00,82.32,82.36,82.3,82.36,10700.0,72.3546,72.3898,72.3371,72.3898,10700.0
2015-03-06 14:20:00,82.36,82.36,82.09,82.2,20500.0,72.3898,72.3898,72.1525,72.2492,20500.0
2015-03-06 14:25:00,82.18,82.24,82.17,82.17,18400.0,72.2316,72.2843,72.2228,72.2228,18400.0
2015-03-06 14:30:00,82.17,82.2,82.11,82.14,20300.0,72.2228,72.2492,72.1701,72.1964,20300.0
2015-03-06 14:35:00,82.15,82.15,81.95,82.0,12900.0,72.2052,72.2052,72.0294,72.0734,12900.0
2015-03-06 14:40:00,81.99,82.12,81.95,82.12,17200.0,72.0646,72.1789,72.0294,72.1789,17200.0
2015-03-06 14:45:00,82.12,82.27,82.12,82.26,34400.0,72.1789,72.3107,72.1789,72.3019,34400.0
2015-03-06 14:50:00,82.26,82.29,82.18,82.2,34200.0,72.3019,72.3283,72.2316,72.2492,34200.0
2015-03-06 14:55:00,82.21,82.38,82.2,82.3,37100.0,72.258,72.4074,72.2492,72.3371,37100.0
2015-03-06 15:00:00,82.28,82.35,82.24,82.31,31800.0,72.3195,72.381,72.2843,72.3458,31800.0
2015-03-06 15:05:00,82.34,82.35,82.22,82.27,22200.0,72.3722,72.381,72.2667,72.3107,22200.0
2015-03-06 15:10:00,82.29,82.29,82.15,82.23,15800.0,72.3283,72.3283,72.2052,72.2755,15800.0
2015-03-06 15:15:00,82.23,82.3,82.19,82.3,33400.0,72.2755,72.3371,72.2404,72.3371,33400.0
2015-03-06 15:20:00,82.3,82.43,82.3,82.34,19500.0,72.3371,72.4513,72.3371,72.3722,19500.0
2015-03-06 15:25:00,82.35,82.37,82.21,82.21,16300.0,72.381,72.3986,72.258,72.258,16300.0
2015-03-06 15:30:00,82.21,82.23,82.05,82.07,22400.0,72.258,72.2755,72.1173,72.1349,22400.0
2015-03-06 15:35:00,82.07,82.12,81.99,81.99,17800.0,72.1349,72.1789,72.0646,72.0646,17800.0
2015-03-06 15:40:00,82.0,82.0,81.86,81.87,31300.0,72.0734,72.0734,71.9503,71.9591,31300.0
2015-03-06 15:45:00,81.86,82.03,81.83,82.0,74300.0,71.9503,72.0997,71.924,72.0734,74300.0
2015-03-06 15:50:00,82.01,82.12,82.0,82.09,76200.0,72.0822,72.1789,72.0734,72.1525,76200.0
2015-03-06 15:55:00,82.08,82.28,82.05,82.25,224200.0,72.1437,72.3195,72.1173,72.2931,224200.0
2015-03-09 09:30:00,82.2,82.26,81.99,82.24,26300.0,72.2492,72.3019,72.0646,72.2843,26300.0
2015-03-09 09:35:00,82.38,82.53,82.35,82.48,21500.0,72.4074,72.5392,72.381,72.4953,21500.0
2015-03-09 09:40:00,82.55,82.69,82.5,82.6,9300.0,72.5568,72.6798,72.5128,72.6007,9300.0
2015-03-09 09:45:00,82.6,82.69,82.56,82.65,6200.0,72.6007,72.6798,72.5656,72.6447,6200.0
2015-03-09 09:50:00,82.66,82.73,82.54,82.69,14600.0,72.6535,72.715,72.548,72.6798,14600.0
2015-03-09 09:55:00,82.7,83.0,82.7,82.88,21600.0,72.6886,72.9523,72.6886,72.8468,21600.0
2015-03-09 10:00:00,82.89,82.9,82.78,82.83,10900.0,72.8556,72.8644,72.759,72.8029,10900.0
2015-03-09 10:05:00,82.82,82.9,82.77,82.85,10100.0,72.7941,72.8644,72.7502,72.8205,10100.0
2015-03-09 10:10:00,82.87,82.91,82.82,82.9,27100.0,72.8381,72.8732,72.7941,72.8644,27100.0
2015-03-09 10:15:00,82.87,82.89,82.81,82.83,31700.0,72.8381,72.8556,72.7853,72.8029,31700.0
2015-03-09 10:20:00,82.84,82.87,82.79,82.84,25200.0,72.8117,72.8381,72.7677,72.8117,25200.0
2015-03-09 10:25:00,82.84,82.85,82.65,82.75,35900.0,72.8117,72.8205,72.6447,72.7326,35900.0
2015-03-09 10:30:00,82.74,82.74,82.64,82.68,7700.0,72.7238,72.7238,72.6359,72.6711,7700.0
2015-03-09 10:35:00,82.7,82.71,82.62,82.62,11700.0,72.6886,72.6974,72.6183,72.6183,11700.0
2015-03-09 10:40:00,82.61,82.68,82.6,82.64,8100.0,72.6095,72.6711,72.6007,72.6359,8100.0
2015-03-09 10:45:00,82.64,82.76,82.62,82.72,16400.0,72.6359,72.7414,72.6183,72.7062,16400.0
2015-03-09 10:50:00,82.72,82.72,82.6,82.64,10000.0,72.7062,72.7062,72.6007,72.6359,10000.0
2015-03-09 10:55:00,82.65,82.65,82.58,82.6,6300.0,72.6447,72.6447,72.5832,72.6007,6300.0
2015-03-09 11:00:00,82.59,82.61,82.51,82.58,17400.0,72.592,72.6095,72.5216,72.5832,17400.0
2015-03-09 11:05:00,82.59,82.63,82.57,82.63,8700.0,72.592,72.6271,72.5744,72.6271,8700.0
2015-03-09 11:10:00,82.63,82.71,82.61,82.62,16700.0,72.6271,72.6974,72.6095,72.6183,16700.0
2015-03-09 11:15:00,82.64,82.66,82.58,82.63,16200.0,72.6359,72.6535,72.5832,72.6271,16200.0
2015-03-09 11:20:00,82.64,82.71,82.61,82.65,28400.0,72.6359,72.6974,72.6095,72.6447,28400.0
2015-03-09 11:25:00,82.65,82.73,82.63,82.7,13900.0,72.6447,72.715,72.6271,72.6886,13900.0
2015-03-09 11:30:00,82.73,82.73,82.63,82.66,7000.0,72.715,72.715,72.6271,72.6535,7000.0
2015-03-09 11:35:00,82.67,82.69,82.61,82.64,9600.0,72.6623,72.6798,72.6095,72.6359,9600.0
2015-03-09 11:40:00,82.65,82.71,82.64,82.68,11400.0,72.6447,72.6974,72.6359,72.6711,11400.0
2015-03-09 11:45:00,82.68,82.7,82.62,82.64,23300.0,72.6711,72.6886,72.6183,72.6359,23300.0
2015-03-09 11:50:00,82.62,82.75,82.62,82.74,38700.0,72.6183,72.7326,72.6183,72.7238,38700.0
2015-03-09 11:55:00,82.73,82.82,82.7,82.7,29800.0,72.715,72.7941,72.6886,72.6886,29800.0
2015-03-09 12:00:00,82.69,82.76,82.69,82.74,18800.0,72.6798,72.7414,72.6798,72.7238,18800.0
2015-03-09 12:05:00,82.75,82.75,82.61,82.65,11200.0,72.7326,72.7326,72.6095,72.6447,11200.0
2015-03-09 12:10:00,82.67,82.69,82.53,82.54,9700.0,72.6623,72.6798,72.5392,72.548,9700.0
2015-03-09 12:15:00,82.54,82.55,82.46,82.52,11600.0,72.548,72.5568,72.4777,72.5304,11600.0
2015-03-09 12:20:00,82.52,82.56,82.49,82.5,6200.0,72.5304,72.5656,72.5041,72.5128,6200.0
2015-03-09 12:25:00,82.49,82.5,82.46,82.48,9800.0,72.5041,72.5128,72.4777,72.4953,9800.0
2015-03-09 12:30:00,82.48,82.52,82.46,82.49,30300.0,72.4953,72.5304,72.4777,72.5041,30300.0
2015-03-09 12:35:00,82.49,82.7,82.49,82.68,12800.0,72.5041,72.6886,72.5041,72.6711,12800.0
2015-03-09 12:40:00,82.68,82.68,82.63,82.65,4100.0,72.6711,72.6711,72.6271,72.6447,4100.0
2015-03-09 12:45:00,82.64,82.69,82.63,82.67,6900.0,72.6359,72.6798,72.6271,72.6623,6900.0
2015-03-09 12:50:00,82.66,82.67,82.63,82.65,5400.0,72.6535,72.6623,72.6271,72.6447,5400.0
2015-03-09 12:55:00,82.65,82.69,82.64,82.69,9400.0,72.6447,72.6798,72.6359,72.6798,9400.0
2015-03-09 13:00:00,82.67,82.69,82.63,82.66,7600.0,72.6623,72.6798,72.6271,72.6535,7600.0
2015-03-09 13:05:00,82.65,82.66,82.62,82.63,7800.0,72.6447,72.6535,72.6183,72.6271,7800.0
2015-03-09 13:10:00,82.65,82.66,82.62,82.66,7100.0,72.6447,72.6535,72.6183,72.6535,7100.0
2015-03-09 13:15:00,82.64,82.66,82.61,82.66,19000.0,72.6359,72.6535,72.6095,72.6535,19000.0
2015-03-09 13:20:00,82.64,82.66,82.61,82.65,8600.0,72.6359,72.6535,72.6095,72.6447,8600.0
2015-03-09 13:25:00,82.64,82.66,82.6,82.66,16700.0,72.6359,72.6535,72.6007,72.6535,16700.0
2015-03-09 13:30:00,82.66,82.7,82.66,82.68,3900.0,72.6535,72.6886,72.6535,72.6711,3900.0
2015-03-09 13:35:00,82.69,82.76,82.68,82.72,24500.0,72.6798,72.7414,72.6711,72.7062,24500.0
2015-03-09 13:40:00,82.73,82.75,82.71,82.75,7400.0,72.715,72.7326,72.6974,72.7326,7400.0
2015-03-09 13:45:00,82.74,82.74,82.68,82.7,38100.0,72.7238,72.7238,72.6711,72.6886,38100.0
2015-03-09 13:50:00,82.7,82.74,82.66,82.71,26400.0,72.6886,72.7238,72.6535,72.6974,26400.0
2015-03-09 13:55:00,82.68,82.74,82.65,82.66,20900.0,72.6711,72.7238,72.6447,72.6535,20900.0
2015-03-09 14:00:00,82.66,82.74,82.66,82.7,27300.0,72.6535,72.7238,72.6535,72.6886,27300.0
2015-03-09 14:05:00,82.71,82.72,82.64,82.65,8100.0,72.6974,72.7062,72.6359,72.6447,8100.0
2015-03-09 14:10:00,82.65,82.74,82.63,82.73,48500.0,72.6447,72.7238,72.6271,72.715,48500.0
2015-03-09 14:15:00,82.73,82.73,82.63,82.65,16700.0,72.715,72.715,72.6271,72.6447,16700.0
2015-03-09 14:20:00,82.66,82.74,82.65,82.65,20300.0,72.6535,72.7238,72.6447,72.6447,20300.0
2015-03-09 14:25:00,82.65,82.69,82.63,82.67,7700.0,72.6447,72.6798,72.6271,72.6623,7700.0
2015-03-09 14:30:00,82.66,82.69,82.61,82.65,8600.0,72.6535,72.6798,72.6095,72.6447,8600.0
2015-03-09 14:35:00,82.64,82.72,82.64,82.69,5300.0,72.6359,72.7062,72.6359,72.6798,5300.0
2015-03-09 14:40:00,82.7,82.73,82.68,82.71,5200.0,72.6886,72.715,72.6711,72.6974,5200.0
2015-03-09 14:45:00,82.7,82.76,82.7,82.75,10500.0,72.6886,72.7414,72.6886,72.7326,10500.0
2015-03-09 14:50:00,82.74,82.76,82.72,82.75,28700.0,72.7238,72.7414,72.7062,72.7326,28700.0
2015-03-09 14:55:00,82.75,82.76,82.73,82.76,16100.0,72.7326,72.7414,72.715,72.7414,16100.0
2015-03-09 15:00:00,82.76,82.86,82.75,82.83,17800.0,72.7414,72.8293,72.7326,72.8029,17800.0
2015-03-09 15:05:00,82.84,82.85,82.81,82.83,14200.0,72.8117,72.8205,72.7853,72.8029,14200.0
2015-03-09 15:10:00,82.84,82.86,82.82,82.83,9300.0,72.8117,72.8293,72.7941,72.8029,9300.0
2015-03-09 15:15:00,82.84,82.85,82.82,82.83,9900.0,72.8117,72.8205,72.7941,72.8029,9900.0
2015-03-09 15:20:00,82.81,82.9,82.8,82.83,22600.0,72.7853,72.8644,72.7765,72.8029,22600.0
2015-03-09 15:25:00,82.82,82.91,82.81,82.89,17800.0,72.7941,72.8732,72.7853,72.8556,17800.0
2015-03-09 15:30:00,82.9,82.92,82.86,82.88,13300.0,72.8644,72.882,72.8293,72.8468,13300.0
2015-03-09 15:35:00,82.88,82.91,82.85,82.85,16900.0,72.8468,72.8732,72.8205,72.8205,16900.0
2015-03-09 15:40:00,82.86,82.9,82.85,82.87,28400.0,72.8293,72.8644,72.8205,72.8381,28400.0
2015-03-09 15:45:00,82.88,82.98,82.87,82.97,27600.0,72.8468,72.9347,72.8381,72.926,27600.0
2015-03-09 15:50:00,82.97,82.98,82.88,82.92,48300.0,72.926,72.9347,72.8468,72.882,48300.0
2015-03-09 15:55:00,82.93,82.93,82.86,82.87,40900.0,72.8908,72.8908,72.8293,72.8381,40900.0
2015-03-10 09:30:00,82.13,82.13,81.72,81.72,48800.0,72.1876,72.1876,71.8273,71.8273,48800.0
2015-03-10 09:35:00,81.74,81.78,81.64,81.69,16700.0,71.8449,71.88,71.757,71.8009,16700.0
2015-03-10 09:40:00,81.69,81.87,81.65,81.7,33300.0,71.8009,71.9591,71.7657,71.8097,33300.0
2015-03-10 09:45:00,81.7,81.82,81.68,81.73,25500.0,71.8097,71.9152,71.7921,71.8361,25500.0
2015-03-10 09:50:00,81.7,81.76,81.62,81.72,9500.0,71.8097,71.8624,71.7394,71.8273,9500.0
2015-03-10 09:55:00,81.69,81.8,81.64,81.79,15100.0,71.8009,71.8976,71.757,71.8888,15100.0
2015-03-10 10:00:00,81.77,81.84,81.69,81.84,13300.0,71.8712,71.9327,71.8009,71.9327,13300.0
2015-03-10 10:05:00,81.82,81.92,81.81,81.87,10100.0,71.9152,72.0031,71.9064,71.9591,10100.0
2015-03-10 10:10:00,81.87,81.87,81.7,81.78,17900.0,71.9591,71.9591,71.8097,71.88,17900.0
2015-03-10 10:15:00,81.79,81.79,81.6,81.69,14700.0,71.8888,71.8888,71.7218,71.8009,14700.0
2015-03-10 10:20:00,81.69,81.81,81.66,81.66,14000.0,71.8009,71.9064,71.7745,71.7745,14000.0
2015-03-10 10:25:00,81.64,81.79,81.62,81.75,17000.0,71.757,71.8888,71.7394,71.8536,17000.0
2015-03-10 10:30:00,81.75,81.75,81.65,81.69,11800.0,71.8536,71.8536,71.7657,71.8009,11800.0
2015-03-10 10:35:00,81.68,81.83,81.67,81.78,46300.0,71.7921,71.924,71.7833,71.88,46300.0
2015-03-10 10:40:00,81.77,81.88,81.75,81.75,5700.0,71.8712,71.9679,71.8536,71.8536,5700.0
2015-03-10 10:45:00,81.72,81.8,81.68,81.77,12000.0,71.8273,71.8976,71.7921,71.8712,12000.0
2015-03-10 10:50:00,81.77,81.8,81.75,81.8,10800.0,71.8712,71.8976,71.8536,71.8976,10800.0
2015-03-10 10:55:00,81.81,81.86,81.64,81.66,15000.0,71.9064,71.9503,71.757,71.7745,15000.0
2015-03-10 11:00:00,81.66,81.9,81.66,81.82,23800.0,71.7745,71.9855,71.7745,71.9152,23800.0
2015-03-10 11:05:00,81.79,81.82,81.76,81.78,6000.0,71.8888,71.9152,71.8624,71.88,6000.0
2015-03-10 11:10:00,81.78,81.88,81.77,81.85,15200.0,71.88,71.9679,71.8712,71.9415,15200.0
2015-03-10 11:15:00,81.83,81.94,81.8,81.93,9100.0,71.924,72.0206,71.8976,72.0119,9100.0
2015-03-10 11:20:00,81.94,81.99,81.93,81.97,11600.0,72.0206,72.0646,72.0119,72.047,11600.0
2015-03-10 11:25:00,81.97,81.97,81.88,81.91,11700.0,72.047,72.047,71.9679,71.9943,11700.0
2015-03-10 11:30:00,81.91,81.91,81.81,81.81,6000.0,71.9943,71.9943,71.9064,71.9064,6000.0
2015-03-10 11:35:00,81.82,81.82,81.65,81.74,14200.0,71.9152,71.9152,71.7657,71.8449,14200.0
2015-03-10 11:40:00,81.73,81.77,81.55,81.61,19800.0,71.8361,71.8712,71.6779,71.7306,19800.0
2015-03-10 11:45:00,81.62,81.75,81.59,81.71,13800.0,71.7394,71.8536,71.713,71.8185,13800.0
2015-03-10 11:50:00,81.7,81.73,81.57,81.57,16500.0,71.8097,71.8361,71.6954,71.6954,16500.0
2015-03-10 11:55:00,81.55,81.65,81.52,81.52,7400.0,71.6779,71.7657,71.6515,71.6515,7400.0
2015-03-10 12:00:00,81.52,81.6,81.5,81.54,29600.0,71.6515,71.7218,71.6339,71.6691,29600.0
2015-03-10 12:05:00,81.54,81.55,81.46,81.5,9100.0,71.6691,71.6779,71.5987,71.6339,9100.0
2015-03-10 12:10:00,81.49,81.72,81.49,81.7,13400.0,71.6251,71.8273,71.6251,71.8097,13400.0
2015-03-10 12:15:00,81.7,81.71,81.66,81.69,6100.0,71.8097,71.8185,71.7745,71.8009,6100.0
2015-03-10 12:20:00,81.67,81.68,81.59,81.59,8300.0,71.7833,71.7921,71.713,71.713,8300.0
2015-03-10 12:25:00,81.61,81.68,81.59,81.62,9800.0,71.7306,71.7921,71.713,71.7394,9800.0
2015-03-10 12:30:00,81.63,81.63,81.57,81.58,9000.0,71.7482,71.7482,71.6954,71.7042,9000.0
2015-03-10 12:35:00,81.59,81.71,81.59,81.71,20900.0,71.713,71.8185,71.713,71.8185,20900.0
2015-03-10 12:40:00,81.7,81.97,81.69,81.97,34800.0,71.8097,72.047,71.8009,72.047,34800.0
2015-03-10 12:45:00,81.97,81.98,81.78,81.78,39400.0,72.047,72.0558,71.88,71.88,39400.0
2015-03-10 12:50:00,81.79,81.86,81.76,81.83,5400.0,71.8888,71.9503,71.8624,71.924,5400.0
2015-03-10 12:55:00,81.8,81.89,81.62,81.62,24400.0,71.8976,71.9767,71.7394,71.7394,24400.0
2015-03-10 13:00:00,81.65,81.71,81.64,81.67,15700.0,71.7657,71.8185,71.757,71.7833,15700.0
2015-03-10 13:05:00,81.68,81.7,81.6,81.6,6600.0,71.7921,71.8097,71.7218,71.7218,6600.0
2015-03-10 13:10:00,81.6,81.62,81.56,81.56,6200.0,71.7218,71.7394,71.6866,71.6866,6200.0
2015-03-10 13:15:00,81.56,81.73,81.56,81.73,6500.0,71.6866,71.8361,71.6866,71.8361,6500.0
2015-03-10 13:20:00,81.75,81.87,81.75,81.87,6600.0,71.8536,71.9591,71.8536,71.9591,6600.0
2015-03-10 13:25:00,81.85,81.86,81.74,81.74,9400.0,71.9415,71.9503,71.8449,71.8449,9400.0
2015-03-10 13:30:00,81.74,81.74,81.61,81.61,8000.0,71.8449,71.8449,71.7306,71.7306,8000.0
2015-03-10 13:35:00,81.61,81.71,81.58,81.59,33400.0,71.7306,71.8185,71.7042,71.713,33400.0
2015-03-10 13:40:00,81.57,81.65,81.55,81.56,15600.0,71.6954,71.7657,71.6779,71.6866,15600.0
2015-03-10 13:45:00,81.56,81.59,81.55,81.55,5900.0,71.6866,71.713,71.6779,71.6779,5900.0
2015-03-10 13:50:00,81.54,81.61,81.54,81.57,8700.0,71.6691,71.7306,71.6691,71.6954,8700.0
2015-03-10 13:55:00,81.57,81.67,81.54,81.59,24100.0,71.6954,71.7833,71.6691,71.713,24100.0
2015-03-10 14:00:00,81.59,81.65,81.49,81.6,55000.0,71.713,71.7657,71.6251,71.7218,55000.0
2015-03-10 14:05:00,81.6,81.62,81.55,81.59,16300.0,71.7218,71.7394,71.6779,71.713,16300.0
2015-03-10 14:10:00,81.61,81.63,81.44,81.45,12800.0,71.7306,71.7482,71.5812,71.59,12800.0
2015-03-10 14:15:00,81.48,81.58,81.47,81.5,31300.0,71.6163,71.7042,71.6075,71.6339,31300.0
2015-03-10 14:20:00,81.5,81.52,81.38,81.42,8700.0,71.6339,71.6515,71.5284,71.5636,8700.0
2015-03-10 14:25:00,81.4,81.49,81.4,81.42,5500.0,71.546,71.6251,71.546,71.5636,5500.0
2015-03-10 14:30:00,81.43,81.54,81.42,81.53,16200.0,71.5724,71.6691,71.5636,71.6603,16200.0
2015-03-10 14:35:00,81.52,81.58,81.48,81.54,6400.0,71.6515,71.7042,71.6163,71.6691,6400.0
2015-03-10 14:40:00,81.55,81.57,81.49,81.57,14200.0,71.6779,71.6954,71.6251,71.6954,14200.0
2015-03-10 14:45:00,81.57,81.64,81.52,81.53,18600.0,71.6954,71.757,71.6515,71.6603,18600.0
2015-03-10 14:50:00,81.54,81.6,81.54,81.56,7400.0,71.6691,71.7218,71.6691,71.6866,7400.0
2015-03-10 14:55:00,81.56,81.57,81.48,81.48,9600.0,71.6866,71.6954,71.6163,71.6163,9600.0
2015-03-10 15:00:00,81.48,81.53,81.45,81.47,15100.0,71.6163,71.6603,71.59,71.6075,15100.0
2015-03-10 15:05:00,81.48,81.58,81.44,81.56,28300.0,71.6163,71.7042,71.5812,71.6866,28300.0
2015-03-10 15:10:00,81.56,81.58,81.52,81.56,17500.0,71.6866,71.7042,71.6515,71.6866,17500.0
2015-03-10 15:15:00,81.55,81.57,81.5,81.52,19100.0,71.6779,71.6954,71.6339,71.6515,19100.0
2015-03-10 15:20:00,81.53,81.62,81.51,81.62,28700.0,71.6603,71.7394,71.6427,71.7394,28700.0
2015-03-10 15:25:00,81.62,81.62,81.46,81.49,25600.0,71.7394,71.7394,71.5987,71.6251,25600.0
2015-03-10 15:30:00,81.49,81.49,81.39,81.4,20000.0,71.6251,71.6251,71.5372,71.546,20000.0
2015-03-10 15:35:00,81.4,81.46,81.39,81.46,15100.0,71.546,71.5987,71.5372,71.5987,15100.0
2015-03-10 15:40:00,81.45,81.5,81.43,81.47,22900.0,71.59,71.6339,71.5724,71.6075,22900.0
2015-03-10 15:45:00,81.47,81.54,81.47,81.5,41200.0,71.6075,71.6691,71.6075,71.6339,41200.0
2015-03-10 15:50:00,81.49,81.5,81.42,81.42,41500.0,71.6251,71.6339,71.5636,71.5636,41500.0
2015-03-10 15:55:00,81.41,81.41,81.27,81.3,91300.0,71.5548,71.5548,71.4317,71.4581,91300.0
2015-03-11 09:30:00,80.87,81.18,80.78,81.05,60800.0,71.0802,71.3526,71.0011,71.2384,60800.0
2015-03-11 09:35:00,81.03,81.27,80.99,80.99,137100.0,71.2208,71.4317,71.1856,71.1856,137100.0
2015-03-11 09:40:00,80.99,80.99,80.67,80.67,18200.0,71.1856,71.1856,70.9044,70.9044,18200.0
2015-03-11 09:45:00,80.69,80.74,80.44,80.46,27000.0,70.922,70.9659,70.7022,70.7198,27000.0
2015-03-11 09:50:00,80.45,80.5,80.22,80.33,26000.0,70.711,70.755,70.5089,70.6055,26000.0
2015-03-11 09:55:00,80.35,80.45,80.28,80.34,68000.0,70.6231,70.711,70.5616,70.6143,68000.0
2015-03-11 10:00:00,80.34,80.39,80.24,80.33,16400.0,70.6143,70.6583,70.5264,70.6055,16400.0
2015-03-11 10:05:00,80.32,80.46,80.29,80.46,28400.0,70.5968,70.7198,70.5704,70.7198,28400.0
2015-03-11 10:10:00,80.46,80.64,80.46,80.54,25900.0,70.7198,70.878,70.7198,70.7901,25900.0
2015-03-11 10:15:00,80.53,80.6,80.52,80.55,9100.0,70.7813,70.8429,70.7725,70.7989,9100.0
2015-03-11 10:20:00,80.58,80.62,80.45,80.47,17100.0,70.8253,70.8604,70.711,70.7286,17100.0
2015-03-11 10:25:00,80.46,80.47,80.37,80.37,13400.0,70.7198,70.7286,70.6407,70.6407,13400.0
2015-03-11 10:30:00,80.39,80.41,80.26,80.33,12400.0,70.6583,70.6759,70.544,70.6055,12400.0
2015-03-11 10:35:00,80.33,80.34,80.17,80.25,50200.0,70.6055,70.6143,70.4649,70.5352,50200.0
2015-03-11 10:40:00,80.23,80.31,80.06,80.06,15700.0,70.5176,70.588,70.3682,70.3682,15700.0
2015-03-11 10:45:00,80.08,80.1,80.0,80.01,15800.0,70.3858,70.4034,70.3155,70.3243,15800.0
2015-03-11 10:50:00,80.03,80.28,79.98,80.28,23600.0,70.3419,70.5616,70.2979,70.5616,23600.0
2015-03-11 10:55:00,80.26,80.26,80.19,80.19,5800.0,70.544,70.544,70.4825,70.4825,5800.0
2015-03-11 11:00:00,80.18,80.42,80.18,80.4,50800.0,70.4737,70.6846,70.4737,70.6671,50800.0
2015-03-11 11:05:00,80.38,80.38,80.17,80.18,10000.0,70.6495,70.6495,70.4649,70.4737,10000.0
2015-03-11 11:10:00,80.19,80.43,80.18,80.41,8500.0,70.4825,70.6934,70.4737,70.6759,8500.0
2015-03-11 11:15:00,80.4,80.49,80.37,80.37,12300.0,70.6671,70.7462,70.6407,70.6407,12300.0
2015-03-11 11:20:00,80.35,80.39,80.29,80.29,5900.0,70.6231,70.6583,70.5704,70.5704,5900.0
2015-03-11 11:25:00,80.29,80.41,80.29,80.41,7800.0,70.5704,70.6759,70.5704,70.6759,7800.0
2015-03-11 11:30:00,80.4,80.47,80.38,80.44,10200.0,70.6671,70.7286,70.6495,70.7022,10200.0
2015-03-11 11:35:00,80.44,80.48,80.43,80.43,4300.0,70.7022,70.7374,70.6934,70.6934,4300.0
2015-03-11 11:40:00,80.44,80.45,80.36,80.36,5900.0,70.7022,70.711,70.6319,70.6319,5900.0
2015-03-11 11:45:00,80.37,80.45,80.33,80.43,8700.0,70.6407,70.711,70.6055,70.6934,8700.0
2015-03-11 11:50:00,80.41,80.54,80.41,80.51,12600.0,70.6759,70.7901,70.6759,70.7638,12600.0
2015-03-11 11:55:00,80.48,80.5,80.42,80.48,16000.0,70.7374,70.755,70.6846,70.7374,16000.0
2015-03-11 12:00:00,80.49,80.52,80.44,80.44,8500.0,70.7462,70.7725,70.7022,70.7022,8500.0
2015-03-11 12:05:00,80.44,80.48,80.4,80.46,16400.0,70.7022,70.7374,70.6671,70.7198,16400.0
2015-03-11 12:10:00,80.45,80.51,80.44,80.47,10900.0,70.711,70.7638,70.7022,70.7286,10900.0
2015-03-11 12:15:00,80.48,80.56,80.46,80.55,4300.0,70.7374,70.8077,70.7198,70.7989,4300.0
2015-03-11 12:20:00,80.55,80.55,80.46,80.53,17100.0,70.7989,70.7989,70.7198,70.7813,17100.0
2015-03-11 12:25:00,80.54,80.56,80.5,80.54,15500.0,70.7901,70.8077,70.755,70.7901,15500.0
2015-03-11 12:30:00,80.55,80.56,80.5,80.54,6200.0,70.7989,70.8077,70.755,70.7901,6200.0
2015-03-11 12:35:00,80.54,80.59,80.51,80.59,6200.0,70.7901,70.8341,70.7638,70.8341,6200.0
2015-03-11 12:40:00,80.59,80.61,80.52,80.55,9500.0,70.8341,70.8516,70.7725,70.7989,9500.0
2015-03-11 12:45:00,80.54,80.58,80.53,80.57,6100.0,70.7901,70.8253,70.7813,70.8165,6100.0
2015-03-11 12:50:00,80.58,80.6,80.53,80.56,14500.0,70.8253,70.8429,70.7813,70.8077,14500.0
2015-03-11 12:55:00,80.56,80.56,80.5,80.51,10000.0,70.8077,70.8077,70.755,70.7638,10000.0
2015-03-11 13:00:00,80.51,80.6,80.5,80.55,14900.0,70.7638,70.8429,70.755,70.7989,14900.0
2015-03-11 13:05:00,80.56,80.57,80.53,80.54,7800.0,70.8077,70.8165,70.7813,70.7901,7800.0
2015-03-11 13:10:00,80.54,80.57,80.52,80.56,8200.0,70.7901,70.8165,70.7725,70.8077,8200.0
2015-03-11 13:15:00,80.57,80.59,80.5,80.5,5600.0,70.8165,70.8341,70.755,70.755,5600.0
2015-03-11 13:20:00,80.51,80.56,80.5,80.55,6800.0,70.7638,70.8077,70.755,70.7989,6800.0
2015-03-11 13:25:00,80.54,80.59,80.5,80.55,10400.0,70.7901,70.8341,70.755,70.7989,10400.0
2015-03-11 13:30:00,80.55,80.55,80.45,80.46,17000.0,70.7989,70.7989,70.711,70.7198,17000.0
2015-03-11 13:35:00,80.45,80.52,80.44,80.52,10100.0,70.711,70.7725,70.7022,70.7725,10100.0
2015-03-11 13:40:00,80.51,80.52,80.43,80.45,11500.0,70.7638,70.7725,70.6934,70.711,11500.0
2015-03-11 13:45:00,80.45,80.46,80.38,80.38,9500.0,70.711,70.7198,70.6495,70.6495,9500.0
2015-03-11 13:50:00,80.38,80.44,80.28,80.29,31200.0,70.6495,70.7022,70.5616,70.5704,31200.0
2015-03-11 13:55:00,80.29,80.45,80.26,80.36,43200.0,70.5704,70.711,70.544,70.6319,43200.0
2015-03-11 14:00:00,80.35,80.44,80.31,80.37,59300.0,70.6231,70.7022,70.588,70.6407,59300.0
2015-03-11 14:05:00,80.37,80.48,80.37,80.47,10800.0,70.6407,70.7374,70.6407,70.7286,10800.0
2015-03-11 14:10:00,80.47,80.47,80.35,80.39,11900.0,70.7286,70.7286,70.6231,70.6583,11900.0
2015-03-11 14:15:00,80.4,80.58,80.39,80.5,17000.0,70.6671,70.8253,70.6583,70.755,17000.0
2015-03-11 14:20:00,80.51,80.52,80.42,80.42,14800.0,70.7638,70.7725,70.6846,70.6846,14800.0
2015-03-11 14:25:00,80.42,80.45,80.41,80.43,12600.0,70.6846,70.711,70.6759,70.6934,12600.0
2015-03-11 14:30:00,80.42,80.43,80.35,80.39,25500.0,70.6846,70.6934,70.6231,70.6583,25500.0
2015-03-11 14:35:00,80.39,80.44,80.36,80.4,47800.0,70.6583,70.7022,70.6319,70.6671,47800.0
2015-03-11 14:40:00,80.4,80.43,80.34,80.37,20900.0,70.6671,70.6934,70.6143,70.6407,20900.0
2015-03-11 14:45:00,80.37,80.55,80.34,80.48,26300.0,70.6407,70.7989,70.6143,70.7374,26300.0
2015-03-11 14:50:00,80.48,80.55,80.47,80.52,13400.0,70.7374,70.7989,70.7286,70.7725,13400.0
2015-03-11 14:55:00,80.51,80.54,80.46,80.47,18500.0,70.7638,70.7901,70.7198,70.7286,18500.0
2015-03-11 15:00:00,80.47,80.5,80.44,80.48,16100.0,70.7286,70.755,70.7022,70.7374,16100.0
2015-03-11 15:05:00,80.47,80.47,80.42,80.42,18700.0,70.7286,70.7286,70.6846,70.6846,18700.0
2015-03-11 15:10:00,80.42,80.45,80.39,80.39,15100.0,70.6846,70.711,70.6583,70.6583,15100.0
2015-03-11 15:15:00,80.39,80.43,80.35,80.4,28100.0,70.6583,70.6934,70.6231,70.6671,28100.0
2015-03-11 15:20:00,80.4,80.41,80.32,80.33,30300.0,70.6671,70.6759,70.5968,70.6055,30300.0
2015-03-11 15:25:00,80.35,80.47,80.34,80.35,22200.0,70.6231,70.7286,70.6143,70.6231,22200.0
2015-03-11 15:30:00,80.36,80.36,80.3,80.3,25300.0,70.6319,70.6319,70.5792,70.5792,25300.0
2015-03-11 15:35:00,80.31,80.41,80.3,80.4,31000.0,70.588,70.6759,70.5792,70.6671,31000.0
2015-03-11 15:40:00,80.41,80.5,80.36,80.49,47000.0,70.6759,70.755,70.6319,70.7462,47000.0
2015-03-11 15:45:00,80.49,80.49,80.42,80.44,39600.0,70.7462,70.7462,70.6846,70.7022,39600.0
2015-03-11 15:50:00,80.43,80.51,80.42,80.51,51800.0,70.6934,70.7638,70.6846,70.7638,51800.0
2015-03-11 15:55:00,80.51,80.62,80.49,80.5,54200.0,70.7638,70.8604,70.7462,70.755,54200.0
2015-03-12 09:30:00,80.77,80.77,80.59,80.77,31000.0,70.9923,70.9923,70.8341,70.9923,31000.0
2015-03-12 09:35:00,80.75,81.01,80.75,81.0,13400.0,70.9747,71.2032,70.9747,71.1944,13400.0
2015-03-12 09:40:00,81.01,81.17,81.01,81.17,12300.0,71.2032,71.3439,71.2032,71.3439,12300.0
2015-03-12 09:45:00,81.17,81.18,81.05,81.1,10400.0,71.3439,71.3526,71.2384,71.2823,10400.0
2015-03-12 09:50:00,81.15,81.2,81.05,81.13,18700.0,71.3263,71.3702,71.2384,71.3087,18700.0
2015-03-12 09:55:00,81.11,81.21,81.09,81.17,19200.0,71.2911,71.379,71.2735,71.3439,19200.0
2015-03-12 10:00:00,81.17,81.26,81.01,81.02,26100.0,71.3439,71.423,71.2032,71.212,26100.0
2015-03-12 10:05:00,80.99,81.0,80.83,80.87,4800.0,71.1856,71.1944,71.045,71.0802,4800.0
2015-03-12 10:10:00,80.87,80.87,80.8,80.81,7000.0,71.0802,71.0802,71.0186,71.0274,7000.0
2015-03-12 10:15:00,80.8,80.91,80.73,80.8,7100.0,71.0186,71.1153,70.9571,71.0186,7100.0
2015-03-12 10:20:00,80.78,80.9,80.78,80.86,4500.0,71.0011,71.1065,71.0011,71.0714,4500.0
2015-03-12 10:25:00,80.84,81.05,80.81,81.04,10100.0,71.0538,71.2384,71.0274,71.2296,10100.0
2015-03-12 10:30:00,81.04,81.09,81.03,81.03,5000.0,71.2296,71.2735,71.2208,71.2208,5000.0
2015-03-12 10:35:00,81.04,81.07,81.0,81.06,5900.0,71.2296,71.256,71.1944,71.2472,5900.0
2015-03-12 10:40:00,81.07,81.1,80.96,81.0,10700.0,71.256,71.2823,71.1593,71.1944,10700.0
2015-03-12 10:45:00,80.98,81.02,80.94,81.01,7500.0,71.1769,71.212,71.1417,71.2032,7500.0
2015-03-12 10:50:00,81.0,81.07,80.99,81.02,3400.0,71.1944,71.256,71.1856,71.212,3400.0
2015-03-12 10:55:00,81.03,81.07,81.03,81.03,13000.0,71.2208,71.256,71.2208,71.2208,13000.0
2015-03-12 11:00:00,81.02,81.03,80.97,80.97,3600.0,71.212,71.2208,71.1681,71.1681,3600.0
2015-03-12 11:05:00,80.96,80.97,80.9,80.95,5900.0,71.1593,71.1681,71.1065,71.1505,5900.0
2015-03-12 11:10:00,80.95,81.07,80.95,81.07,30800.0,71.1505,71.256,71.1505,71.256,30800.0
2015-03-12 11:15:00,81.07,81.08,81.01,81.04,26300.0,71.256,71.2647,71.2032,71.2296,26300.0
2015-03-12 11:20:00,81.07,81.09,81.04,81.05,6500.0,71.256,71.2735,71.2296,71.2384,6500.0
2015-03-12 11:25:00,81.06,81.09,81.0,81.01,3600.0,71.2472,71.2735,71.1944,71.2032,3600.0
2015-03-12 11:30:00,81.03,81.04,80.95,81.01,7500.0,71.2208,71.2296,71.1505,71.2032,7500.0
2015-03-12 11:35:00,81.0,81.05,80.99,81.03,4000.0,71.1944,71.2384,71.1856,71.2208,4000.0
2015-03-12 11:40:00,81.05,81.06,81.01,81.02,2100.0,71.2384,71.2472,71.2032,71.212,2100.0
2015-03-12 11:45:00,81.03,81.06,81.01,81.04,5700.0,71.2208,71.2472,71.2032,71.2296,5700.0
2015-03-12 11:50:00,81.03,81.06,81.02,81.04,4900.0,71.2208,71.2472,71.212,71.2296,4900.0
2015-03-12 11:55:00,81.04,81.04,80.97,80.97,4100.0,71.2296,71.2296,71.1681,71.1681,4100.0
2015-03-12 12:00:00,80.96,80.98,80.92,80.93,3300.0,71.1593,71.1769,71.1241,71.1329,3300.0
2015-03-12 12:05:00,80.91,80.94,80.86,80.88,7800.0,71.1153,71.1417,71.0714,71.089,7800.0
2015-03-12 12:10:00,80.9,80.96,80.89,80.96,3000.0,71.1065,71.1593,71.0977,71.1593,3000.0
2015-03-12 12:15:00,80.95,81.01,80.94,81.0,5200.0,71.1505,71.2032,71.1417,71.1944,5200.0
2015-03-12 12:20:00,81.01,81.01,80.96,81.0,2600.0,71.2032,71.2032,71.1593,71.1944,2600.0
2015-03-12 12:25:00,80.98,81.03,80.98,81.03,4900.0,71.1769,71.2208,71.1769,71.2208,4900.0
2015-03-12 12:30:00,81.03,81.03,80.92,80.96,6000.0,71.2208,71.2208,71.1241,71.1593,6000.0
2015-03-12 12:35:00,80.95,80.98,80.91,80.93,5300.0,71.1505,71.1769,71.1153,71.1329,5300.0
2015-03-12 12:40:00,80.94,80.96,80.88,80.95,25800.0,71.1417,71.1593,71.089,71.1505,25800.0
2015-03-12 12:45:00,80.96,81.0,80.95,81.0,3200.0,71.1593,71.1944,71.1505,71.1944,3200.0
2015-03-12 12:50:00,81.0,81.05,80.99,81.02,2700.0,71.1944,71.2384,71.1856,71.212,2700.0
2015-03-12 12:55:00,81.02,81.04,81.0,81.04,3000.0,71.212,71.2296,71.1944,71.2296,3000.0
2015-03-12 13:00:00,81.03,81.03,81.0,81.02,2000.0,71.2208,71.2208,71.1944,71.212,2000.0
2015-03-12 13:05:00,81.0,81.14,81.0,81.11,10400.0,71.1944,71.3175,71.1944,71.2911,10400.0
2015-03-12 13:10:00,81.11,81.13,81.07,81.12,3500.0,71.2911,71.3087,71.256,71.2999,3500.0
2015-03-12 13:15:00,81.13,81.16,81.11,81.14,3400.0,71.3087,71.3351,71.2911,71.3175,3400.0
2015-03-12 13:20:00,81.12,81.12,81.03,81.04,3800.0,71.2999,71.2999,71.2208,71.2296,3800.0
2015-03-12 13:25:00,81.05,81.09,81.05,81.06,1100.0,71.2384,71.2735,71.2384,71.2472,1100.0
2015-03-12 13:30:00,81.05,81.07,81.03,81.06,10900.0,71.2384,71.256,71.2208,71.2472,10900.0
2015-03-12 13:35:00,81.06,81.08,81.03,81.05,3900.0,71.2472,71.2647,71.2208,71.2384,3900.0
2015-03-12 13:40:00,81.06,81.11,81.04,81.11,5500.0,71.2472,71.2911,71.2296,71.2911,5500.0
2015-03-12 13:45:00,81.08,81.11,81.07,81.11,4200.0,71.2647,71.2911,71.256,71.2911,4200.0
2015-03-12 13:50:00,81.1,81.18,81.09,81.15,11500.0,71.2823,71.3526,71.2735,71.3263,11500.0
2015-03-12 13:55:00,81.15,81.17,81.12,81.16,9000.0,71.3263,71.3439,71.2999,71.3351,9000.0
2015-03-12 14:00:00,81.16,81.16,81.12,81.13,8100.0,71.3351,71.3351,71.2999,71.3087,8100.0
2015-03-12 14:05:00,81.15,81.16,81.13,81.15,6000.0,71.3263,71.3351,71.3087,71.3263,6000.0
2015-03-12 14:10:00,81.16,81.16,81.1,81.12,10700.0,71.3351,71.3351,71.2823,71.2999,10700.0
2015-03-12 14:15:00,81.11,81.15,81.1,81.14,5300.0,71.2911,71.3263,71.2823,71.3175,5300.0
2015-03-12 14:20:00,81.14,81.15,81.11,81.11,13500.0,71.3175,71.3263,71.2911,71.2911,13500.0
2015-03-12 14:25:00,81.13,81.13,81.06,81.09,5500.0,71.3087,71.3087,71.2472,71.2735,5500.0
2015-03-12 14:30:00,81.1,81.1,81.06,81.07,4200.0,71.2823,71.2823,71.2472,71.256,4200.0
2015-03-12 14:35:00,81.08,81.1,81.07,81.09,3500.0,71.2647,71.2823,71.256,71.2735,3500.0
2015-03-12 14:40:00,81.09,81.13,81.05,81.13,14400.0,71.2735,71.3087,71.2384,71.3087,14400.0
2015-03-12 14:45:00,81.13,81.19,81.12,81.18,23500.0,71.3087,71.3614,71.2999,71.3526,23500.0
2015-03-12 14:50:00,81.18,81.18,81.12,81.13,10500.0,71.3526,71.3526,71.2999,71.3087,10500.0
2015-03-12 14:55:00,81.12,81.18,81.12,81.16,7500.0,71.2999,71.3526,71.2999,71.3351,7500.0
2015-03-12 15:00:00,81.17,81.21,81.16,81.19,14000.0,71.3439,71.379,71.3351,71.3614,14000.0
2015-03-12 15:05:00,81.19,81.25,81.19,81.21,9600.0,71.3614,71.4142,71.3614,71.379,9600.0
2015-03-12 15:10:00,81.2,81.21,81.19,81.2,7900.0,71.3702,71.379,71.3614,71.3702,7900.0
2015-03-12 15:15:00,81.2,81.21,81.18,81.2,8600.0,71.3702,71.379,71.3526,71.3702,8600.0
2015-03-12 15:20:00,81.19,81.24,81.19,81.21,7400.0,71.3614,71.4054,71.3614,71.379,7400.0
2015-03-12 15:25:00,81.21,81.27,81.21,81.27,11500.0,71.379,71.4317,71.379,71.4317,11500.0
2015-03-12 15:30:00,81.26,81.27,81.24,81.24,22300.0,71.423,71.4317,71.4054,71.4054,22300.0
2015-03-12 15:35:00,81.23,81.26,81.22,81.26,19400.0,71.3966,71.423,71.3878,71.423,19400.0
2015-03-12 15:40:00,81.26,81.3,81.25,81.3,18500.0,71.423,71.4581,71.4142,71.4581,18500.0
2015-03-12 15:45:00,81.3,81.36,81.29,81.34,28600.0,71.4581,71.5109,71.4493,71.4933,28600.0
2015-03-12 15:50:00,81.35,81.35,81.27,81.28,53400.0,71.5021,71.5021,71.4317,71.4405,53400.0
2015-03-12 15:55:00,81.29,81.29,81.2,81.22,121900.0,71.4493,71.4493,71.3702,71.3878,121900.0
2015-03-13 09:30:00,81.13,81.35,81.04,81.29,24500.0,71.3087,71.5021,71.2296,71.4493,24500.0
2015-03-13 09:35:00,81.27,81.35,81.0,81.31,19100.0,71.4317,71.5021,71.1944,71.4669,19100.0
2015-03-13 09:40:00,81.32,81.32,81.16,81.18,31400.0,71.4757,71.4757,71.3351,71.3526,31400.0
2015-03-13 09:45:00,81.18,81.26,81.07,81.23,4600.0,71.3526,71.423,71.256,71.3966,4600.0
2015-03-13 09:50:00,81.28,81.28,81.14,81.21,9500.0,71.4405,71.4405,71.3175,71.379,9500.0
2015-03-13 09:55:00,81.24,81.27,81.19,81.24,5200.0,71.4054,71.4317,71.3614,71.4054,5200.0
2015-03-13 10:00:00,81.2,81.26,80.97,80.98,9800.0,71.3702,71.423,71.1681,71.1769,9800.0
2015-03-13 10:05:00,80.91,80.98,80.79,80.83,4200.0,71.1153,71.1769,71.0099,71.045,4200.0
2015-03-13 10:10:00,80.77,80.86,80.77,80.85,16900.0,70.9923,71.0714,70.9923,71.0626,16900.0
2015-03-13 10:15:00,80.87,81.0,80.87,80.97,7900.0,71.0802,71.1944,71.0802,71.1681,7900.0
2015-03-13 10:20:00,80.96,81.08,80.89,80.96,36400.0,71.1593,71.2647,71.0977,71.1593,36400.0
2015-03-13 10:25:00,80.96,80.97,80.87,80.87,8300.0,71.1593,71.1681,71.0802,71.0802,8300.0
2015-03-13 10:30:00,80.89,80.92,80.82,80.9,5900.0,71.0977,71.1241,71.0362,71.1065,5900.0
2015-03-13 10:35:00,80.96,81.02,80.91,80.99,18500.0,71.1593,71.212,71.1153,71.1856,18500.0
2015-03-13 10:40:00,81.0,81.01,80.85,80.85,21300.0,71.1944,71.2032,71.0626,71.0626,21300.0
2015-03-13 10:45:00,80.88,80.88,80.77,80.84,7400.0,71.089,71.089,70.9923,71.0538,7400.0
2015-03-13 10:50:00,80.83,80.83,80.64,80.67,8200.0,71.045,71.045,70.878,70.9044,8200.0
2015-03-13 10:55:00,80.68,80.71,80.57,80.58,6100.0,70.9132,70.9395,70.8165,70.8253,6100.0
2015-03-13 11:00:00,80.58,80.6,80.56,80.6,10800.0,70.8253,70.8429,70.8077,70.8429,10800.0
2015-03-13 11:05:00,80.59,80.6,80.53,80.59,15400.0,70.8341,70.8429,70.7813,70.8341,15400.0
2015-03-13 11:10:00,80.6,80.67,80.57,80.67,26100.0,70.8429,70.9044,70.8165,70.9044,26100.0
2015-03-13 11:15:00,80.64,80.65,80.57,80.64,15700.0,70.878,70.8868,70.8165,70.878,15700.0
2015-03-13 11:20:00,80.63,80.63,80.44,80.45,15500.0,70.8692,70.8692,70.7022,70.711,15500.0
2015-03-13 11:25:00,80.45,80.48,80.42,80.43,24600.0,70.711,70.7374,70.6846,70.6934,24600.0
2015-03-13 11:30:00,80.44,80.46,80.28,80.33,5600.0,70.7022,70.7198,70.5616,70.6055,5600.0
2015-03-13 11:35:00,80.32,80.32,80.23,80.25,31700.0,70.5968,70.5968,70.5176,70.5352,31700.0
2015-03-13 11:40:00,80.25,80.34,80.24,80.34,12000.0,70.5352,70.6143,70.5264,70.6143,12000.0
2015-03-13 11:45:00,80.32,80.32,80.14,80.22,25800.0,70.5968,70.5968,70.4385,70.5089,25800.0
2015-03-13 11:50:00,80.25,80.42,80.24,80.42,7300.0,70.5352,70.6846,70.5264,70.6846,7300.0
2015-03-13 11:55:00,80.39,80.42,80.29,80.32,21000.0,70.6583,70.6846,70.5704,70.5968,21000.0
2015-03-13 12:00:00,80.33,80.38,80.18,80.26,18500.0,70.6055,70.6495,70.4737,70.544,18500.0
2015-03-13 12:05:00,80.29,80.4,80.27,80.38,5200.0,70.5704,70.6671,70.5528,70.6495,5200.0
2015-03-13 12:10:00,80.41,80.46,80.4,80.41,4200.0,70.6759,70.7198,70.6671,70.6759,4200.0
2015-03-13 12:15:00,80.4,80.4,80.29,80.33,4900.0,70.6671,70.6671,70.5704,70.6055,4900.0
2015-03-13 12:20:00,80.33,80.42,80.33,80.42,2500.0,70.6055,70.6846,70.6055,70.6846,2500.0
2015-03-13 12:25:00,80.43,80.43,80.36,80.37,7900.0,70.6934,70.6934,70.6319,70.6407,7900.0
2015-03-13 12:30:00,80.41,80.46,80.41,80.44,2100.0,70.6759,70.7198,70.6759,70.7022,2100.0
2015-03-13 12:35:00,80.45,80.53,80.44,80.5,4800.0,70.711,70.7813,70.7022,70.755,4800.0
2015-03-13 12:40:00,80.48,80.52,80.46,80.52,5100.0,70.7374,70.7725,70.7198,70.7725,5100.0
2015-03-13 12:45:00,80.52,80.52,80.36,80.47,12200.0,70.7725,70.7725,70.6319,70.7286,12200.0
2015-03-13 12:50:00,80.45,80.48,80.41,80.48,19500.0,70.711,70.7374,70.6759,70.7374,19500.0
2015-03-13 12:55:00,80.49,80.55,80.49,80.53,2900.0,70.7462,70.7989,70.7462,70.7813,2900.0
2015-03-13 13:00:00,80.53,80.53,80.47,80.52,17700.0,70.7813,70.7813,70.7286,70.7725,17700.0
2015-03-13 13:05:00,80.5,80.53,80.42,80.46,6500.0,70.755,70.7813,70.6846,70.7198,6500.0
2015-03-13 13:10:00,80.47,80.49,80.44,80.46,8700.0,70.7286,70.7462,70.7022,70.7198,8700.0
2015-03-13 13:15:00,80.43,80.45,80.38,80.4,6300.0,70.6934,70.711,70.6495,70.6671,6300.0
2015-03-13 13:20:00,80.4,80.41,80.34,80.36,5600.0,70.6671,70.6759,70.6143,70.6319,5600.0
2015-03-13 13:25:00,80.34,80.35,80.23,80.23,5800.0,70.6143,70.6231,70.5176,70.5176,5800.0
2015-03-13 13:30:00,80.22,80.32,80.22,80.3,6700.0,70.5089,70.5968,70.5089,70.5792,6700.0
2015-03-13 13:35:00,80.29,80.37,80.28,80.35,8000.0,70.5704,70.6407,70.5616,70.6231,8000.0
2015-03-13 13:40:00,80.36,80.46,80.36,80.46,6600.0,70.6319,70.7198,70.6319,70.7198,6600.0
2015-03-13 13:45:00,80.47,80.47,80.42,80.46,4800.0,70.7286,70.7286,70.6846,70.7198,4800.0
2015-03-13 13:50:00,80.46,80.57,80.46,80.57,11400.0,70.7198,70.8165,70.7198,70.8165,11400.0
2015-03-13 13:55:00,80.58,80.58,80.49,80.52,6000.0,70.8253,70.8253,70.7462,70.7725,6000.0
2015-03-13 14:00:00,80.52,80.55,80.45,80.48,5400.0,70.7725,70.7989,70.711,70.7374,5400.0
2015-03-13 14:05:00,80.5,80.5,80.43,80.43,6300.0,70.755,70.755,70.6934,70.6934,6300.0
2015-03-13 14:10:00,80.43,80.44,80.33,80.38,8200.0,70.6934,70.7022,70.6055,70.6495,8200.0
2015-03-13 14:15:00,80.38,80.4,80.36,80.36,4600.0,70.6495,70.6671,70.6319,70.6319,4600.0
2015-03-13 14:20:00,80.35,80.44,80.34,80.39,9100.0,70.6231,70.7022,70.6143,70.6583,9100.0
2015-03-13 14:25:00,80.39,80.45,80.36,80.42,12500.0,70.6583,70.711,70.6319,70.6846,12500.0
2015-03-13 14:30:00,80.41,80.42,80.36,80.38,8600.0,70.6759,70.6846,70.6319,70.6495,8600.0
2015-03-13 14:35:00,80.37,80.38,80.26,80.26,8400.0,70.6407,70.6495,70.544,70.544,8400.0
2015-03-13 14:40:00,80.26,80.28,80.2,80.25,8600.0,70.544,70.5616,70.4913,70.5352,8600.0
2015-03-13 14:45:00,80.24,80.34,80.23,80.25,7900.0,70.5264,70.6143,70.5176,70.5352,7900.0
2015-03-13 14:50:00,80.26,80.34,80.26,80.3,8000.0,70.544,70.6143,70.544,70.5792,8000.0
2015-03-13 14:55:00,80.29,80.36,80.24,80.36,10800.0,70.5704,70.6319,70.5264,70.6319,10800.0
2015-03-13 15:00:00,80.36,80.36,80.21,80.22,46800.0,70.6319,70.6319,70.5001,70.5089,46800.0
2015-03-13 15:05:00,80.21,80.24,80.2,80.24,11600.0,70.5001,70.5264,70.4913,70.5264,11600.0
2015-03-13 15:10:00,80.23,80.25,80.21,80.22,10100.0,70.5176,70.5352,70.5001,70.5089,10100.0
2015-03-13 15:15:00,80.24,80.33,80.22,80.24,13400.0,70.5264,70.6055,70.5089,70.5264,13400.0
2015-03-13 15:20:00,80.24,80.33,80.23,80.33,6600.0,70.5264,70.6055,70.5176,70.6055,6600.0
2015-03-13 15:25:00,80.32,80.37,80.29,80.36,11100.0,70.5968,70.6407,70.5704,70.6319,11100.0
2015-03-13 15:30:00,80.37,80.38,80.3,80.3,12200.0,70.6407,70.6495,70.5792,70.5792,12200.0
2015-03-13 15:35:00,80.3,80.38,80.3,80.38,16200.0,70.5792,70.6495,70.5792,70.6495,16200.0
2015-03-13 15:40:00,80.41,80.51,80.41,80.41,27800.0,70.6759,70.7638,70.6759,70.6759,27800.0
2015-03-13 15:45:00,80.43,80.46,80.4,80.4,23700.0,70.6934,70.7198,70.6671,70.6671,23700.0
2015-03-13 15:50:00,80.4,80.54,80.39,80.53,27000.0,70.6671,70.7901,70.6583,70.7813,27000.0
2015-03-13 15:55:00,80.54,80.63,80.51,80.51,46600.0,70.7901,70.8692,70.7638,70.7638,46600.0
2015-03-16 09:30:00,80.97,81.05,80.59,80.63,15600.0,71.1681,71.2384,70.8341,70.8692,15600.0
2015-03-16 09:35:00,80.64,80.86,80.49,80.52,8900.0,70.878,71.0714,70.7462,70.7725,8900.0
2015-03-16 09:40:00,80.56,80.58,80.36,80.5,15200.0,70.8077,70.8253,70.6319,70.755,15200.0
2015-03-16 09:45:00,80.5,80.74,80.5,80.72,4000.0,70.755,70.9659,70.755,70.9483,4000.0
2015-03-16 09:50:00,80.73,81.05,80.73,81.02,14800.0,70.9571,71.2384,70.9571,71.212,14800.0
2015-03-16 09:55:00,81.02,81.02,80.86,80.9,13100.0,71.212,71.212,71.0714,71.1065,13100.0
2015-03-16 10:00:00,80.94,80.97,80.83,80.83,13600.0,71.1417,71.1681,71.045,71.045,13600.0
2015-03-16 10:05:00,80.85,80.89,80.83,80.87,17100.0,71.0626,71.0977,71.045,71.0802,17100.0
2015-03-16 10:10:00,80.87,80.92,80.84,80.88,17800.0,71.0802,71.1241,71.0538,71.089,17800.0
2015-03-16 10:15:00,80.88,80.93,80.83,80.87,11100.0,71.089,71.1329,71.045,71.0802,11100.0
2015-03-16 10:20:00,80.85,80.88,80.84,80.86,9800.0,71.0626,71.089,71.0538,71.0714,9800.0
2015-03-16 10:25:00,80.87,80.93,80.87,80.91,8100.0,71.0802,71.1329,71.0802,71.1153,8100.0
2015-03-16 10:30:00,80.92,80.94,80.9,80.92,7200.0,71.1241,71.1417,71.1065,71.1241,7200.0
2015-03-16 10:35:00,80.94,81.01,80.89,80.94,18200.0,71.1417,71.2032,71.0977,71.1417,18200.0
2015-03-16 10:40:00,80.94,81.23,80.93,81.09,32400.0,71.1417,71.3966,71.1329,71.2735,32400.0
2015-03-16 10:45:00,81.09,81.27,80.97,81.19,35600.0,71.2735,71.4317,71.1681,71.3614,35600.0
2015-03-16 10:50:00,81.16,81.25,81.1,81.1,5000.0,71.3351,71.4142,71.2823,71.2823,5000.0
2015-03-16 10:55:00,81.12,81.14,81.0,81.04,7700.0,71.2999,71.3175,71.1944,71.2296,7700.0
2015-03-16 11:00:00,81.01,81.05,80.97,81.01,4900.0,71.2032,71.2384,71.1681,71.2032,4900.0
2015-03-16 11:05:00,81.02,81.04,80.91,80.96,13300.0,71.212,71.2296,71.1153,71.1593,13300.0
2015-03-16 11:10:00,80.96,81.06,80.96,81.04,10400.0,71.1593,71.2472,71.1593,71.2296,10400.0
2015-03-16 11:15:00,81.04,81.06,81.0,81.02,4600.0,71.2296,71.2472,71.1944,71.212,4600.0
2015-03-16 11:20:00,81.03,81.12,81.02,81.12,11100.0,71.2208,71.2999,71.212,71.2999,11100.0
2015-03-16 11:25:00,81.14,81.14,81.09,81.09,13800.0,71.3175,71.3175,71.2735,71.2735,13800.0
2015-03-16 11:30:00,81.1,81.13,81.1,81.1,5000.0,71.2823,71.3087,71.2823,71.2823,5000.0
2015-03-16 11:35:00,81.1,81.13,81.08,81.11,12500.0,71.2823,71.3087,71.2647,71.2911,12500.0
2015-03-16 11:40:00,81.11,81.11,81.08,81.1,5600.0,71.2911,71.2911,71.2647,71.2823,5600.0
2015-03-16 11:45:00,81.11,81.11,81.06,81.06,3900.0,71.2911,71.2911,71.2472,71.2472,3900.0
2015-03-16 11:50:00,81.06,81.14,81.05,81.1,7300.0,71.2472,71.3175,71.2384,71.2823,7300.0
2015-03-16 11:55:00,81.11,81.12,81.08,81.1,5000.0,71.2911,71.2999,71.2647,71.2823,5000.0
2015-03-16 12:00:00,81.11,81.11,81.05,81.06,7500.0,71.2911,71.2911,71.2384,71.2472,7500.0
2015-03-16 12:05:00,81.05,81.07,81.01,81.06,9800.0,71.2384,71.256,71.2032,71.2472,9800.0
2015-03-16 12:10:00,81.05,81.05,81.0,81.0,5400.0,71.2384,71.2384,71.1944,71.1944,5400.0
2015-03-16 12:15:00,80.99,80.99,80.87,80.9,9400.0,71.1856,71.1856,71.0802,71.1065,9400.0
2015-03-16 12:20:00,80.9,80.93,80.9,80.91,7300.0,71.1065,71.1329,71.1065,71.1153,7300.0
2015-03-16 12:25:00,80.91,80.98,80.9,80.98,4600.0,71.1153,71.1769,71.1065,71.1769,4600.0
2015-03-16 12:30:00,80.96,80.98,80.91,80.91,3900.0,71.1593,71.1769,71.1153,71.1153,3900.0
2015-03-16 12:35:00,80.92,80.95,80.9,80.91,6000.0,71.1241,71.1505,71.1065,71.1153,6000.0
2015-03-16 12:40:00,80.91,80.93,80.87,80.9,13600.0,71.1153,71.1329,71.0802,71.1065,13600.0
2015-03-16 12:45:00,80.9,80.95,80.9,80.92,4200.0,71.1065,71.1505,71.1065,71.1241,4200.0
2015-03-16 12:50:00,80.93,80.98,80.93,80.95,7500.0,71.1329,71.1769,71.1329,71.1505,7500.0
2015-03-16 12:55:00,80.94,80.96,80.93,80.96,5700.0,71.1417,71.1593,71.1329,71.1593,5700.0
2015-03-16 13:00:00,80.95,80.95,80.85,80.85,5200.0,71.1505,71.1505,71.0626,71.0626,5200.0
2015-03-16 13:05:00,80.85,80.89,80.82,80.89,5600.0,71.0626,71.0977,71.0362,71.0977,5600.0
2015-03-16 13:10:00,80.88,80.94,80.83,80.94,5900.0,71.089,71.1417,71.045,71.1417,5900.0
2015-03-16 13:15:00,80.93,80.98,80.92,80.97,9800.0,71.1329,71.1769,71.1241,71.1681,9800.0
2015-03-16 13:20:00,80.97,80.99,80.88,80.91,5200.0,71.1681,71.1856,71.089,71.1153,5200.0
2015-03-16 13:25:00,80.91,80.93,80.88,80.91,8500.0,71.1153,71.1329,71.089,71.1153,8500.0
2015-03-16 13:30:00,80.91,80.97,80.9,80.95,15400.0,71.1153,71.1681,71.1065,71.1505,15400.0
2015-03-16 13:35:00,80.95,81.02,80.95,81.0,9300.0,71.1505,71.212,71.1505,71.1944,9300.0
2015-03-16 13:40:00,81.01,81.05,81.01,81.04,2400.0,71.2032,71.2384,71.2032,71.2296,2400.0
2015-03-16 13:45:00,81.08,81.08,81.03,81.04,4100.0,71.2647,71.2647,71.2208,71.2296,4100.0
2015-03-16 13:50:00,81.05,81.07,80.99,81.0,9500.0,71.2384,71.256,71.1856,71.1944,9500.0
2015-03-16 13:55:00,80.99,81.1,80.96,81.1,13800.0,71.1856,71.2823,71.1593,71.2823,13800.0
2015-03-16 14:00:00,81.1,81.1,81.0,81.04,9100.0,71.2823,71.2823,71.1944,71.2296,9100.0
2015-03-16 14:05:00,81.05,81.1,81.05,81.1,5500.0,71.2384,71.2823,71.2384,71.2823,5500.0
2015-03-16 14:10:00,81.1,81.11,81.05,81.11,10500.0,71.2823,71.2911,71.2384,71.2911,10500.0
2015-03-16 14:15:00,81.11,81.14,81.09,81.12,13300.0,71.2911,71.3175,71.2735,71.2999,13300.0
2015-03-16 14:20:00,81.13,81.17,81.11,81.12,3800.0,71.3087,71.3439,71.2911,71.2999,3800.0
2015-03-16 14:25:00,81.1,81.14,81.1,81.11,13800.0,71.2823,71.3175,71.2823,71.2911,13800.0
2015-03-16 14:30:00,81.12,81.15,81.1,81.15,10100.0,71.2999,71.3263,71.2823,71.3263,10100.0
2015-03-16 14:35:00,81.16,81.16,81.1,81.12,9400.0,71.3351,71.3351,71.2823,71.2999,9400.0
2015-03-16 14:40:00,81.11,81.18,81.11,81.13,16600.0,71.2911,71.3526,71.2911,71.3087,16600.0
2015-03-16 14:45:00,81.12,81.21,81.12,81.21,16200.0,71.2999,71.379,71.2999,71.379,16200.0
2015-03-16 14:50:00,81.21,81.25,81.19,81.24,4300.0,71.379,71.4142,71.3614,71.4054,4300.0
2015-03-16 14:55:00,81.24,81.3,81.24,81.27,11000.0,71.4054,71.4581,71.4054,71.4317,11000.0
2015-03-16 15:00:00,81.28,81.31,81.18,81.19,17500.0,71.4405,71.4669,71.3526,71.3614,17500.0
2015-03-16 15:05:00,81.19,81.19,81.07,81.07,21600.0,71.3614,71.3614,71.256,71.256,21600.0
2015-03-16 15:10:00,81.07,81.09,81.03,81.06,14300.0,71.256,71.2735,71.2208,71.2472,14300.0
2015-03-16 15:15:00,81.06,81.08,81.03,81.07,22500.0,71.2472,71.2647,71.2208,71.256,22500.0
2015-03-16 15:20:00,81.08,81.08,81.02,81.07,12500.0,71.2647,71.2647,71.212,71.256,12500.0
2015-03-16 15:25:00,81.07,81.11,81.03,81.1,14500.0,71.256,71.2911,71.2208,71.2823,14500.0
2015-03-16 15:30:00,81.11,81.16,81.08,81.11,29600.0,71.2911,71.3351,71.2647,71.2911,29600.0
2015-03-16 15:35:00,81.11,81.11,80.99,81.02,18000.0,71.2911,71.2911,71.1856,71.212,18000.0
2015-03-16 15:40:00,81.02,81.09,81.02,81.03,15100.0,71.212,71.2735,71.212,71.2208,15100.0
2015-03-16 15:45:00,81.04,81.1,81.03,81.06,24900.0,71.2296,71.2823,71.2208,71.2472,24900.0
2015-03-16 15:50:00,81.06,81.07,81.02,81.03,26500.0,71.2472,71.256,71.212,71.2208,26500.0
2015-03-16 15:55:00,81.04,81.15,81.03,81.13,41300.0,71.2296,71.3263,71.2208,71.3087,41300.0
2015-03-17 09:30:00,80.96,80.98,80.52,80.84,17800.0,71.1593,71.1769,70.7725,71.0538,17800.0
2015-03-17 09:35:00,80.76,81.07,80.74,80.88,7500.0,70.9835,71.256,70.9659,71.089,7500.0
2015-03-17 09:40:00,80.89,81.03,80.82,80.92,8200.0,71.0977,71.2208,71.0362,71.1241,8200.0
2015-03-17 09:45:00,80.9,80.99,80.8,80.82,5700.0,71.1065,71.1856,71.0186,71.0362,5700.0
2015-03-17 09:50:00,80.8,80.89,80.75,80.86,5400.0,71.0186,71.0977,70.9747,71.0714,5400.0
2015-03-17 09:55:00,80.85,80.89,80.82,80.84,8300.0,71.0626,71.0977,71.0362,71.0538,8300.0
2015-03-17 10:00:00,80.84,80.86,80.76,80.85,7100.0,71.0538,71.0714,70.9835,71.0626,7100.0
2015-03-17 10:05:00,80.87,80.96,80.87,80.9,8200.0,71.0802,71.1593,71.0802,71.1065,8200.0
2015-03-17 10:10:00,80.92,80.95,80.76,80.8,21100.0,71.1241,71.1505,70.9835,71.0186,21100.0
2015-03-17 10:15:00,80.81,80.82,80.72,80.79,10900.0,71.0274,71.0362,70.9483,71.0099,10900.0
2015-03-17 10:20:00,80.82,80.89,80.74,80.75,21600.0,71.0362,71.0977,70.9659,70.9747,21600.0
2015-03-17 10:25:00,80.79,80.96,80.78,80.96,10100.0,71.0099,71.1593,71.0011,71.1593,10100.0
2015-03-17 10:30:00,80.96,81.0,80.84,80.89,10700.0,71.1593,71.1944,71.0538,71.0977,10700.0
2015-03-17 10:35:00,80.88,80.91,80.81,80.91,7500.0,71.089,71.1153,71.0274,71.1153,7500.0
2015-03-17 10:40:00,80.92,80.99,80.89,80.99,5900.0,71.1241,71.1856,71.0977,71.1856,5900.0
2015-03-17 10:45:00,80.96,80.97,80.9,80.91,6600.0,71.1593,71.1681,71.1065,71.1153,6600.0
2015-03-17 10:50:00,80.91,80.93,80.85,80.88,13500.0,71.1153,71.1329,71.0626,71.089,13500.0
2015-03-17 10:55:00,80.88,80.98,80.81,80.83,10600.0,71.089,71.1769,71.0274,71.045,10600.0
2015-03-17 11:00:00,80.81,80.85,80.65,80.7,34900.0,71.0274,71.0626,70.8868,70.9308,34900.0
2015-03-17 11:05:00,80.69,80.8,80.67,80.8,17500.0,70.922,71.0186,70.9044,71.0186,17500.0
2015-03-17 11:10:00,80.8,80.8,80.7,80.75,8100.0,71.0186,71.0186,70.9308,70.9747,8100.0
2015-03-17 11:15:00,80.76,80.76,80.68,80.7,23900.0,70.9835,70.9835,70.9132,70.9308,23900.0
2015-03-17 11:20:00,80.72,80.76,80.69,80.76,13100.0,70.9483,70.9835,70.922,70.9835,13100.0
2015-03-17 11:25:00,80.75,80.78,80.74,80.75,11400.0,70.9747,71.0011,70.9659,70.9747,11400.0
2015-03-17 11:30:00,80.74,80.8,80.71,80.75,9300.0,70.9659,71.0186,70.9395,70.9747,9300.0
2015-03-17 11:35:00,80.74,80.8,80.73,80.77,7000.0,70.9659,71.0186,70.9571,70.9923,7000.0
2015-03-17 11:40:00,80.77,80.77,80.73,80.73,9600.0,70.9923,70.9923,70.9571,70.9571,9600.0
2015-03-17 11:45:00,80.73,80.75,80.68,80.73,10000.0,70.9571,70.9747,70.9132,70.9571,10000.0
2015-03-17 11:50:00,80.72,80.73,80.65,80.68,15000.0,70.9483,70.9571,70.8868,70.9132,15000.0
2015-03-17 11:55:00,80.69,80.76,80.69,80.76,9700.0,70.922,70.9835,70.922,70.9835,9700.0
2015-03-17 12:00:00,80.8,80.82,80.76,80.77,6200.0,71.0186,71.0362,70.9835,70.9923,6200.0
2015-03-17 12:05:00,80.76,80.83,80.76,80.78,2600.0,70.9835,71.045,70.9835,71.0011,2600.0
2015-03-17 12:10:00,80.8,80.81,80.64,80.65,11300.0,71.0186,71.0274,70.878,70.8868,11300.0
2015-03-17 12:15:00,80.64,80.68,80.61,80.66,23900.0,70.878,70.9132,70.8516,70.8956,23900.0
2015-03-17 12:20:00,80.67,80.74,80.67,80.7,7100.0,70.9044,70.9659,70.9044,70.9308,7100.0
2015-03-17 12:25:00,80.7,80.76,80.68,80.68,8200.0,70.9308,70.9835,70.9132,70.9132,8200.0
2015-03-17 12:30:00,80.66,80.79,80.63,80.79,9100.0,70.8956,71.0099,70.8692,71.0099,9100.0
2015-03-17 12:35:00,80.79,80.87,80.78,80.86,5800.0,71.0099,71.0802,71.0011,71.0714,5800.0
2015-03-17 12:40:00,80.86,80.88,80.85,80.85,5500.0,71.0714,71.089,71.0626,71.0626,5500.0
2015-03-17 12:45:00,80.84,80.84,80.73,80.73,2400.0,71.0538,71.0538,70.9571,70.9571,2400.0
2015-03-17 12:50:00,80.74,80.79,80.72,80.73,4700.0,70.9659,71.0099,70.9483,70.9571,4700.0
2015-03-17 12:55:00,80.74,80.82,80.74,80.8,5100.0,70.9659,71.0362,70.9659,71.0186,5100.0
2015-03-17 13:00:00,80.83,80.83,80.76,80.76,7800.0,71.045,71.045,70.9835,70.9835,7800.0
2015-03-17 13:05:00,80.76,80.85,80.75,80.83,4100.0,70.9835,71.0626,70.9747,71.045,4100.0
2015-03-17 13:10:00,80.82,80.83,80.78,80.81,29700.0,71.0362,71.045,71.0011,71.0274,29700.0
2015-03-17 13:15:00,80.81,80.88,80.79,80.83,4700.0,71.0274,71.089,71.0099,71.045,4700.0
2015-03-17 13:20:00,80.83,80.84,80.78,80.78,11500.0,71.045,71.0538,71.0011,71.0011,11500.0
2015-03-17 13:25:00,80.76,80.79,80.75,80.77,3300.0,70.9835,71.0099,70.9747,70.9923,3300.0
2015-03-17 13:30:00,80.78,80.8,80.68,80.69,15000.0,71.0011,71.0186,70.9132,70.922,15000.0
2015-03-17 13:35:00,80.69,80.79,80.69,80.77,5500.0,70.922,71.0099,70.922,70.9923,5500.0
2015-03-17 13:40:00,80.75,80.79,80.75,80.79,8600.0,70.9747,71.0099,70.9747,71.0099,8600.0
2015-03-17 13:45:00,80.78,80.79,80.73,80.76,8200.0,71.0011,71.0099,70.9571,70.9835,8200.0
2015-03-17 13:50:00,80.77,80.78,80.71,80.71,8800.0,70.9923,71.0011,70.9395,70.9395,8800.0
2015-03-17 13:55:00,80.71,80.85,80.71,80.8,10300.0,70.9395,71.0626,70.9395,71.0186,10300.0
2015-03-17 14:00:00,80.79,80.92,80.78,80.9,5700.0,71.0099,71.1241,71.0011,71.1065,5700.0
2015-03-17 14:05:00,80.9,80.91,80.85,80.86,4000.0,71.1065,71.1153,71.0626,71.0714,4000.0
2015-03-17 14:10:00,80.85,80.87,80.84,80.84,4100.0,71.0626,71.0802,71.0538,71.0538,4100.0
2015-03-17 14:15:00,80.83,80.84,80.8,80.83,3200.0,71.045,71.0538,71.0186,71.045,3200.0
2015-03-17 14:20:00,80.83,80.87,80.74,80.75,6800.0,71.045,71.0802,70.9659,70.9747,6800.0
2015-03-17 14:25:00,80.74,80.75,80.69,80.71,6300.0,70.9659,70.9747,70.922,70.9395,6300.0
2015-03-17 14:30:00,80.73,80.76,80.71,80.71,6300.0,70.9571,70.9835,70.9395,70.9395,6300.0
2015-03-17 14:35:00,80.69,80.71,80.65,80.71,6100.0,70.922,70.9395,70.8868,70.9395,6100.0
2015-03-17 14:40:00,80.69,80.69,80.67,80.68,5700.0,70.922,70.922,70.9044,70.9132,5700.0
2015-03-17 14:45:00,80.69,80.7,80.67,80.68,4800.0,70.922,70.9308,70.9044,70.9132,4800.0
2015-03-17 14:50:00,80.68,80.72,80.64,80.71,6600.0,70.9132,70.9483,70.878,70.9395,6600.0
2015-03-17 14:55:00,80.72,80.77,80.72,80.77,7200.0,70.9483,70.9923,70.9483,70.9923,7200.0
2015-03-17 15:00:00,80.77,80.84,80.77,80.84,7900.0,70.9923,71.0538,70.9923,71.0538,7900.0
2015-03-17 15:05:00,80.84,80.86,80.83,80.85,8300.0,71.0538,71.0714,71.045,71.0626,8300.0
2015-03-17 15:10:00,80.86,80.94,80.86,80.9,11000.0,71.0714,71.1417,71.0714,71.1065,11000.0
2015-03-17 15:15:00,80.91,80.94,80.89,80.94,7200.0,71.1153,71.1417,71.0977,71.1417,7200.0
2015-03-17 15:20:00,80.93,80.93,80.85,80.89,8400.0,71.1329,71.1329,71.0626,71.0977,8400.0
2015-03-17 15:25:00,80.9,80.91,80.83,80.83,8200.0,71.1065,71.1153,71.045,71.045,8200.0
2015-03-17 15:30:00,80.84,80.93,80.84,80.93,10400.0,71.0538,71.1329,71.0538,71.1329,10400.0
2015-03-17 15:35:00,80.93,80.93,80.82,80.82,6700.0,71.1329,71.1329,71.0362,71.0362,6700.0
2015-03-17 15:40:00,80.82,80.82,80.74,80.77,10000.0,71.0362,71.0362,70.9659,70.9923,10000.0
2015-03-17 15:45:00,80.76,80.86,80.74,80.81,15400.0,70.9835,71.0714,70.9659,71.0274,15400.0
2015-03-17 15:50:00,80.83,80.93,80.81,80.93,47500.0,71.045,71.1329,71.0274,71.1329,47500.0
2015-03-17 15:55:00,80.92,80.93,80.83,80.84,94100.0,71.1241,71.1329,71.045,71.0538,94100.0
2015-03-18 09:30:00,80.76,80.86,80.57,80.59,14200.0,70.9835,71.0714,70.8165,70.8341,14200.0
2015-03-18 09:35:00,80.59,80.62,80.46,80.56,3800.0,70.8341,70.8604,70.7198,70.8077,3800.0
2015-03-18 09:40:00,80.47,80.54,80.42,80.49,5100.0,70.7286,70.7901,70.6846,70.7462,5100.0
2015-03-18 09:45:00,80.51,80.6,80.46,80.49,19100.0,70.7638,70.8429,70.7198,70.7462,19100.0
2015-03-18 09:50:00,80.47,80.51,80.41,80.47,11600.0,70.7286,70.7638,70.6759,70.7286,11600.0
2015-03-18 09:55:00,80.42,80.51,80.42,80.47,13700.0,70.6846,70.7638,70.6846,70.7286,13700.0
2015-03-18 10:00:00,80.5,80.59,80.49,80.59,3600.0,70.755,70.8341,70.7462,70.8341,3600.0
2015-03-18 10:05:00,80.63,80.64,80.58,80.62,2100.0,70.8692,70.878,70.8253,70.8604,2100.0
2015-03-18 10:10:00,80.6,80.76,80.59,80.67,18500.0,70.8429,70.9835,70.8341,70.9044,18500.0
2015-03-18 10:15:00,80.65,80.68,80.62,80.65,3000.0,70.8868,70.9132,70.8604,70.8868,3000.0
2015-03-18 10:20:00,80.61,80.61,80.44,80.45,4800.0,70.8516,70.8516,70.7022,70.711,4800.0
2015-03-18 10:25:00,80.47,80.52,80.43,80.45,6800.0,70.7286,70.7725,70.6934,70.711,6800.0
2015-03-18 10:30:00,80.45,80.6,80.44,80.46,10000.0,70.711,70.8429,70.7022,70.7198,10000.0
2015-03-18 10:35:00,80.45,80.48,80.44,80.47,1800.0,70.711,70.7374,70.7022,70.7286,1800.0
2015-03-18 10:40:00,80.49,80.49,80.44,80.48,2900.0,70.7462,70.7462,70.7022,70.7374,2900.0
2015-03-18 10:45:00,80.53,80.53,80.44,80.49,4800.0,70.7813,70.7813,70.7022,70.7462,4800.0
2015-03-18 10:50:00,80.49,80.5,80.44,80.45,8400.0,70.7462,70.755,70.7022,70.711,8400.0
2015-03-18 10:55:00,80.45,80.46,80.41,80.43,6900.0,70.711,70.7198,70.6759,70.6934,6900.0
2015-03-18 11:00:00,80.42,80.5,80.41,80.43,6000.0,70.6846,70.755,70.6759,70.6934,6000.0
2015-03-18 11:05:00,80.43,80.44,80.34,80.38,7800.0,70.6934,70.7022,70.6143,70.6495,7800.0
2015-03-18 11:10:00,80.39,80.39,80.33,80.33,5700.0,70.6583,70.6583,70.6055,70.6055,5700.0
2015-03-18 11:15:00,80.33,80.36,80.32,80.34,3400.0,70.6055,70.6319,70.5968,70.6143,3400.0
2015-03-18 11:20:00,80.33,80.34,80.26,80.27,6000.0,70.6055,70.6143,70.544,70.5528,6000.0
2015-03-18 11:25:00,80.27,80.3,80.18,80.19,6200.0,70.5528,70.5792,70.4737,70.4825,6200.0
2015-03-18 11:30:00,80.2,80.27,80.2,80.24,4200.0,70.4913,70.5528,70.4913,70.5264,4200.0
2015-03-18 11:35:00,80.25,80.28,80.2,80.28,3000.0,70.5352,70.5616,70.4913,70.5616,3000.0
2015-03-18 11:40:00,80.28,80.46,80.28,80.46,14500.0,70.5616,70.7198,70.5616,70.7198,14500.0
2015-03-18 11:45:00,80.47,80.47,80.41,80.42,4300.0,70.7286,70.7286,70.6759,70.6846,4300.0
2015-03-18 11:50:00,80.44,80.45,80.38,80.38,3700.0,70.7022,70.711,70.6495,70.6495,3700.0
2015-03-18 11:55:00,80.37,80.45,80.34,80.45,5300.0,70.6407,70.711,70.6143,70.711,5300.0
2015-03-18 12:00:00,80.44,80.44,80.36,80.39,7500.0,70.7022,70.7022,70.6319,70.6583,7500.0
2015-03-18 12:05:00,80.39,80.39,80.25,80.25,8400.0,70.6583,70.6583,70.5352,70.5352,8400.0
2015-03-18 12:10:00,80.24,80.3,80.22,80.24,12500.0,70.5264,70.5792,70.5089,70.5264,12500.0
2015-03-18 12:15:00,80.24,80.24,80.19,80.2,4000.0,70.5264,70.5264,70.4825,70.4913,4000.0
2015-03-18 12:20:00,80.19,80.25,80.18,80.25,7000.0,70.4825,70.5352,70.4737,70.5352,7000.0
2015-03-18 12:25:00,80.24,80.24,80.2,80.2,5400.0,70.5264,70.5264,70.4913,70.4913,5400.0
2015-03-18 12:30:00,80.17,80.24,80.16,80.23,5900.0,70.4649,70.5264,70.4561,70.5176,5900.0
2015-03-18 12:35:00,80.22,80.3,80.21,80.3,4700.0,70.5089,70.5792,70.5001,70.5792,4700.0
2015-03-18 12:40:00,80.29,80.44,80.27,80.4,26200.0,70.5704,70.7022,70.5528,70.6671,26200.0
2015-03-18 12:45:00,80.4,80.42,80.39,80.39,14200.0,70.6671,70.6846,70.6583,70.6583,14200.0
2015-03-18 12:50:00,80.4,80.41,80.39,80.41,6200.0,70.6671,70.6759,70.6583,70.6759,6200.0
2015-03-18 12:55:00,80.4,80.41,80.25,80.25,21700.0,70.6671,70.6759,70.5352,70.5352,21700.0
2015-03-18 13:00:00,80.25,80.32,80.24,80.25,7800.0,70.5352,70.5968,70.5264,70.5352,7800.0
2015-03-18 13:05:00,80.26,80.3,80.21,80.29,4700.0,70.544,70.5792,70.5001,70.5704,4700.0
2015-03-18 13:10:00,80.28,80.3,80.24,80.24,3300.0,70.5616,70.5792,70.5264,70.5264,3300.0
2015-03-18 13:15:00,80.26,80.34,80.24,80.33,8100.0,70.544,70.6143,70.5264,70.6055,8100.0
2015-03-18 13:20:00,80.33,80.33,80.28,80.28,6500.0,70.6055,70.6055,70.5616,70.5616,6500.0
2015-03-18 13:25:00,80.29,80.31,80.28,80.3,5300.0,70.5704,70.588,70.5616,70.5792,5300.0
2015-03-18 13:30:00,80.3,80.32,80.24,80.25,10000.0,70.5792,70.5968,70.5264,70.5352,10000.0
2015-03-18 13:35:00,80.23,80.27,80.13,80.16,10200.0,70.5176,70.5528,70.4298,70.4561,10200.0
2015-03-18 13:40:00,80.16,80.16,80.14,80.16,2800.0,70.4561,70.4561,70.4385,70.4561,2800.0
2015-03-18 13:45:00,80.16,80.2,80.14,80.2,8600.0,70.4561,70.4913,70.4385,70.4913,8600.0
2015-03-18 13:50:00,80.2,80.28,80.2,80.27,15700.0,70.4913,70.5616,70.4913,70.5528,15700.0
2015-03-18 13:55:00,80.25,80.4,80.24,80.4,6400.0,70.5352,70.6671,70.5264,70.6671,6400.0
2015-03-18 14:00:00,80.4,81.37,80.4,81.03,42300.0,70.6671,71.5196,70.6671,71.2208,42300.0
2015-03-18 14:05:00,81.1,81.38,81.04,81.25,10100.0,71.2823,71.5284,71.2296,71.4142,10100.0
2015-03-18 14:10:00,81.21,81.41,81.18,81.28,19700.0,71.379,71.5548,71.3526,71.4405,19700.0
2015-03-18 14:15:00,81.37,81.48,81.32,81.36,14300.0,71.5196,71.6163,71.4757,71.5109,14300.0
2015-03-18 14:20:00,81.37,81.42,81.29,81.42,8500.0,71.5196,71.5636,71.4493,71.5636,8500.0
2015-03-18 14:25:00,81.42,81.47,81.31,81.47,7500.0,71.5636,71.6075,71.4669,71.6075,7500.0
2015-03-18 14:30:00,81.43,81.73,81.42,81.68,15200.0,71.5724,71.8361,71.5636,71.7921,15200.0
2015-03-18 14:35:00,81.67,81.74,81.61,81.65,7600.0,71.7833,71.8449,71.7306,71.7657,7600.0
2015-03-18 14:40:00,81.66,81.77,81.63,81.71,8900.0,71.7745,71.8712,71.7482,71.8185,8900.0
2015-03-18 14:45:00,81.7,81.74,81.6,81.65,9600.0,71.8097,71.8449,71.7218,71.7657,9600.0
2015-03-18 14:50:00,81.62,81.71,81.59,81.69,11600.0,71.7394,71.8185,71.713,71.8009,11600.0
2015-03-18 14:55:00,81.72,81.79,81.71,81.78,10900.0,71.8273,71.8888,71.8185,71.88,10900.0
2015-03-18 15:00:00,81.78,82.14,81.72,82.14,27700.0,71.88,72.1964,71.8273,72.1964,27700.0
2015-03-18 15:05:00,82.13,82.16,82.07,82.12,18700.0,72.1876,72.214,72.1349,72.1789,18700.0
2015-03-18 15:10:00,82.12,82.24,82.1,82.18,19600.0,72.1789,72.2843,72.1613,72.2316,19600.0
2015-03-18 15:15:00,82.18,82.28,82.13,82.17,32500.0,72.2316,72.3195,72.1876,72.2228,32500.0
2015-03-18 15:20:00,82.17,82.19,82.07,82.11,23200.0,72.2228,72.2404,72.1349,72.1701,23200.0
2015-03-18 15:25:00,82.09,82.1,81.94,81.98,13600.0,72.1525,72.1613,72.0206,72.0558,13600.0
2015-03-18 15:30:00,81.98,82.01,81.87,81.91,20100.0,72.0558,72.0822,71.9591,71.9943,20100.0
2015-03-18 15:35:00,81.91,81.91,81.84,81.89,22400.0,71.9943,71.9943,71.9327,71.9767,22400.0
2015-03-18 15:40:00,81.88,81.9,81.76,81.8,43400.0,71.9679,71.9855,71.8624,71.8976,43400.0
2015-03-18 15:45:00,81.79,81.8,81.71,81.76,38200.0,71.8888,71.8976,71.8185,71.8624,38200.0
2015-03-18 15:50:00,81.76,81.8,81.67,81.71,101200.0,71.8624,71.8976,71.7833,71.8185,101200.0
2015-03-18 15:55:00,81.7,81.77,81.67,81.74,60800.0,71.8097,71.8712,71.7833,71.8449,60800.0
2015-03-19 09:30:00,81.3,81.45,80.88,81.38,23100.0,71.4581,71.59,71.089,71.5284,23100.0
2015-03-19 09:35:00,81.37,81.6,81.29,81.58,4500.0,71.5196,71.7218,71.4493,71.7042,4500.0
2015-03-19 09:40:00,81.56,81.59,81.26,81.35,12400.0,71.6866,71.713,71.423,71.5021,12400.0
2015-03-19 09:45:00,81.34,81.45,81.32,81.4,9000.0,71.4933,71.59,71.4757,71.546,9000.0
2015-03-19 09:50:00,81.4,81.53,81.38,81.39,19000.0,71.546,71.6603,71.5284,71.5372,19000.0
2015-03-19 09:55:00,81.39,81.52,81.3,81.52,10900.0,71.5372,71.6515,71.4581,71.6515,10900.0
2015-03-19 10:00:00,81.56,81.59,81.52,81.55,4100.0,71.6866,71.713,71.6515,71.6779,4100.0
2015-03-19 10:05:00,81.55,81.55,81.46,81.47,3100.0,71.6779,71.6779,71.5987,71.6075,3100.0
2015-03-19 10:10:00,81.45,81.46,81.39,81.46,7300.0,71.59,71.5987,71.5372,71.5987,7300.0
2015-03-19 10:15:00,81.44,81.53,81.42,81.42,6000.0,71.5812,71.6603,71.5636,71.5636,6000.0
2015-03-19 10:20:00,81.42,81.49,81.42,81.43,6400.0,71.5636,71.6251,71.5636,71.5724,6400.0
2015-03-19 10:25:00,81.41,81.46,81.38,81.45,5700.0,71.5548,71.5987,71.5284,71.59,5700.0
2015-03-19 10:30:00,81.47,81.47,81.41,81.41,4700.0,71.6075,71.6075,71.5548,71.5548,4700.0
2015-03-19 10:35:00,81.43,81.49,81.43,81.48,3800.0,71.5724,71.6251,71.5724,71.6163,3800.0
2015-03-19 10:40:00,81.49,81.52,81.45,81.46,3300.0,71.6251,71.6515,71.59,71.5987,3300.0
2015-03-19 10:45:00,81.45,81.48,81.4,81.4,7100.0,71.59,71.6163,71.546,71.546,7100.0
2015-03-19 10:50:00,81.42,81.49,81.4,81.45,3300.0,71.5636,71.6251,71.546,71.59,3300.0
2015-03-19 10:55:00,81.4,81.51,81.39,81.51,4400.0,71.546,71.6427,71.5372,71.6427,4400.0
2015-03-19 11:00:00,81.52,81.59,81.49,81.5,5000.0,71.6515,71.713,71.6251,71.6339,5000.0
2015-03-19 11:05:00,81.48,81.57,81.48,81.51,1800.0,71.6163,71.6954,71.6163,71.6427,1800.0
2015-03-19 11:10:00,81.53,81.53,81.45,81.45,3300.0,71.6603,71.6603,71.59,71.59,3300.0
2015-03-19 11:15:00,81.47,81.52,81.47,81.52,900.0,71.6075,71.6515,71.6075,71.6515,900.0
2015-03-19 11:20:00,81.51,81.54,81.51,81.51,3300.0,71.6427,71.6691,71.6427,71.6427,3300.0
2015-03-19 11:25:00,81.51,81.56,81.51,81.52,15000.0,71.6427,71.6866,71.6427,71.6515,15000.0
2015-03-19 11:30:00,81.53,81.53,81.37,81.47,31200.0,71.6603,71.6603,71.5196,71.6075,31200.0
2015-03-19 11:35:00,81.45,81.49,81.41,81.46,14500.0,71.59,71.6251,71.5548,71.5987,14500.0
2015-03-19 11:40:00,81.45,81.46,81.39,81.4,11400.0,71.59,71.5987,71.5372,71.546,11400.0
2015-03-19 11:45:00,81.41,81.42,81.38,81.4,34600.0,71.5548,71.5636,71.5284,71.546,34600.0
2015-03-19 11:50:00,81.38,81.43,81.33,81.43,16200.0,71.5284,71.5724,71.4845,71.5724,16200.0
2015-03-19 11:55:00,81.43,81.51,81.43,81.49,11800.0,71.5724,71.6427,71.5724,71.6251,11800.0
2015-03-19 12:00:00,81.5,81.54,81.46,81.54,5500.0,71.6339,71.6691,71.5987,71.6691,5500.0
2015-03-19 12:05:00,81.53,81.63,81.53,81.62,6300.0,71.6603,71.7482,71.6603,71.7394,6300.0
2015-03-19 12:10:00,81.63,81.63,81.54,81.55,3400.0,71.7482,71.7482,71.6691,71.6779,3400.0
2015-03-19 12:15:00,81.57,81.57,81.5,81.52,3600.0,71.6954,71.6954,71.6339,71.6515,3600.0
2015-03-19 12:20:00,81.51,81.61,81.49,81.61,6900.0,71.6427,71.7306,71.6251,71.7306,6900.0
2015-03-19 12:25:00,81.61,81.63,81.6,81.61,2900.0,71.7306,71.7482,71.7218,71.7306,2900.0
2015-03-19 12:30:00,81.61,81.65,81.6,81.63,9200.0,71.7306,71.7657,71.7218,71.7482,9200.0
2015-03-19 12:35:00,81.62,81.62,81.42,81.46,14000.0,71.7394,71.7394,71.5636,71.5987,14000.0
2015-03-19 12:40:00,81.46,81.51,81.45,81.49,4300.0,71.5987,71.6427,71.59,71.6251,4300.0
2015-03-19 12:45:00,81.48,81.53,81.45,81.45,5500.0,71.6163,71.6603,71.59,71.59,5500.0
2015-03-19 12:50:00,81.48,81.49,81.45,81.49,5800.0,71.6163,71.6251,71.59,71.6251,5800.0
2015-03-19 12:55:00,81.52,81.54,81.51,81.51,3300.0,71.6515,71.6691,71.6427,71.6427,3300.0
2015-03-19 13:00:00,81.51,81.55,81.48,81.53,3300.0,71.6427,71.6779,71.6163,71.6603,3300.0
2015-03-19 13:05:00,81.54,81.54,81.49,81.52,3200.0,71.6691,71.6691,71.6251,71.6515,3200.0
2015-03-19 13:10:00,81.54,81.55,81.51,81.51,5900.0,71.6691,71.6779,71.6427,71.6427,5900.0
2015-03-19 13:15:00,81.51,81.55,81.51,81.55,7500.0,71.6427,71.6779,71.6427,71.6779,7500.0
2015-03-19 13:20:00,81.56,81.7,81.56,81.7,8400.0,71.6866,71.8097,71.6866,71.8097,8400.0
2015-03-19 13:25:00,81.7,81.75,81.69,81.75,3100.0,71.8097,71.8536,71.8009,71.8536,3100.0
2015-03-19 13:30:00,81.75,81.8,81.71,81.79,6300.0,71.8536,71.8976,71.8185,71.8888,6300.0
2015-03-19 13:35:00,81.8,81.81,81.78,81.79,8000.0,71.8976,71.9064,71.88,71.8888,8000.0
2015-03-19 13:40:00,81.79,81.85,81.73,81.85,14300.0,71.8888,71.9415,71.8361,71.9415,14300.0
2015-03-19 13:45:00,81.85,81.88,81.84,81.88,13200.0,71.9415,71.9679,71.9327,71.9679,13200.0
2015-03-19 13:50:00,81.88,81.88,81.82,81.83,6400.0,71.9679,71.9679,71.9152,71.924,6400.0
2015-03-19 13:55:00,81.82,81.83,81.67,81.67,3700.0,71.9152,71.924,71.7833,71.7833,3700.0
2015-03-19 14:00:00,81.68,81.73,81.67,81.7,2500.0,71.7921,71.8361,71.7833,71.8097,2500.0
2015-03-19 14:05:00,81.7,81.8,81.7,81.8,6200.0,71.8097,71.8976,71.8097,71.8976,6200.0
2015-03-19 14:10:00,81.81,81.88,81.78,81.79,8900.0,71.9064,71.9679,71.88,71.8888,8900.0
2015-03-19 14:15:00,81.8,81.83,81.77,81.78,8300.0,71.8976,71.924,71.8712,71.88,8300.0
2015-03-19 14:20:00,81.78,81.78,81.7,81.73,5400.0,71.88,71.88,71.8097,71.8361,5400.0
2015-03-19 14:25:00,81.72,81.8,81.71,81.8,5700.0,71.8273,71.8976,71.8185,71.8976,5700.0
2015-03-19 14:30:00,81.8,81.85,81.76,81.78,12300.0,71.8976,71.9415,71.8624,71.88,12300.0
2015-03-19 14:35:00,81.79,81.79,81.73,81.76,13500.0,71.8888,71.8888,71.8361,71.8624,13500.0
2015-03-19 14:40:00,81.77,81.83,81.77,81.82,5200.0,71.8712,71.924,71.8712,71.9152,5200.0
2015-03-19 14:45:00,81.82,81.89,81.82,81.89,11700.0,71.9152,71.9767,71.9152,71.9767,11700.0
2015-03-19 14:50:00,81.91,81.91,81.83,81.83,8600.0,71.9943,71.9943,71.924,71.924,8600.0
2015-03-19 14:55:00,81.82,81.87,81.82,81.87,8000.0,71.9152,71.9591,71.9152,71.9591,8000.0
2015-03-19 15:00:00,81.87,81.88,81.83,81.87,9500.0,71.9591,71.9679,71.924,71.9591,9500.0
2015-03-19 15:05:00,81.86,81.9,81.78,81.78,18800.0,71.9503,71.9855,71.88,71.88,18800.0
2015-03-19 15:10:00,81.8,81.82,81.77,81.79,12000.0,71.8976,71.9152,71.8712,71.8888,12000.0
2015-03-19 15:15:00,81.79,81.82,81.75,81.75,18500.0,71.8888,71.9152,71.8536,71.8536,18500.0
2015-03-19 15:20:00,81.76,81.79,81.68,81.7,19000.0,71.8624,71.8888,71.7921,71.8097,19000.0
2015-03-19 15:25:00,81.71,81.79,81.71,81.78,12600.0,71.8185,71.8888,71.8185,71.88,12600.0
2015-03-19 15:30:00,81.78,81.84,81.75,81.81,17700.0,71.88,71.9327,71.8536,71.9064,17700.0
2015-03-19 15:35:00,81.81,81.81,81.78,81.8,15000.0,71.9064,71.9064,71.88,71.8976,15000.0
2015-03-19 15:40:00,81.8,81.8,81.68,81.68,28100.0,71.8976,71.8976,71.7921,71.7921,28100.0
2015-03-19 15:45:00,81.68,81.74,81.65,81.73,26400.0,71.7921,71.8449,71.7657,71.8361,26400.0
2015-03-19 15:50:00,81.73,81.73,81.68,81.73,32400.0,71.8361,71.8361,71.7921,71.8361,32400.0
2015-03-19 15:55:00,81.72,81.73,81.68,81.7,44300.0,71.8273,71.8361,71.7921,71.8097,44300.0
2015-03-20 09:30:00,82.2,82.2,81.88,81.95,203400.0,72.2492,72.2492,71.9679,72.0294,203400.0
2015-03-20 09:35:00,81.95,82.22,81.95,82.22,7500.0,72.0294,72.2667,72.0294,72.2667,7500.0
2015-03-20 09:40:00,82.24,82.26,82.04,82.16,10300.0,72.2843,72.3019,72.1085,72.214,10300.0
2015-03-20 09:45:00,82.17,82.19,82.09,82.16,5900.0,72.2228,72.2404,72.1525,72.214,5900.0
2015-03-20 09:50:00,82.17,82.4,82.17,82.4,14300.0,72.2228,72.425,72.2228,72.425,14300.0
2015-03-20 09:55:00,82.39,82.45,82.32,82.45,19300.0,72.4162,72.4689,72.3546,72.4689,19300.0
2015-03-20 10:00:00,82.44,82.67,82.44,82.62,16200.0,72.4601,72.6623,72.4601,72.6183,16200.0
2015-03-20 10:05:00,82.64,82.67,82.56,82.62,15100.0,72.6359,72.6623,72.5656,72.6183,15100.0
2015-03-20 10:10:00,82.6,82.64,82.58,82.62,8200.0,72.6007,72.6359,72.5832,72.6183,8200.0
2015-03-20 10:15:00,82.61,82.61,82.39,82.41,6500.0,72.6095,72.6095,72.4162,72.4337,6500.0
2015-03-20 10:20:00,82.43,82.43,82.28,82.28,3600.0,72.4513,72.4513,72.3195,72.3195,3600.0
2015-03-20 10:25:00,82.28,82.32,82.22,82.32,10800.0,72.3195,72.3546,72.2667,72.3546,10800.0
2015-03-20 10:30:00,82.35,82.43,82.35,82.4,5200.0,72.381,72.4513,72.381,72.425,5200.0
2015-03-20 10:35:00,82.38,82.44,82.34,82.41,16100.0,72.4074,72.4601,72.3722,72.4337,16100.0
2015-03-20 10:40:00,82.42,82.44,82.4,82.41,5900.0,72.4425,72.4601,72.425,72.4337,5900.0
2015-03-20 10:45:00,82.38,82.39,82.29,82.29,7000.0,72.4074,72.4162,72.3283,72.3283,7000.0
2015-03-20 10:50:00,82.3,82.44,82.3,82.41,5000.0,72.3371,72.4601,72.3371,72.4337,5000.0
2015-03-20 10:55:00,82.42,82.51,82.42,82.51,4700.0,72.4425,72.5216,72.4425,72.5216,4700.0
2015-03-20 11:00:00,82.5,82.5,82.39,82.45,10300.0,72.5128,72.5128,72.4162,72.4689,10300.0
2015-03-20 11:05:00,82.46,82.48,82.38,82.38,3900.0,72.4777,72.4953,72.4074,72.4074,3900.0
2015-03-20 11:10:00,82.37,82.51,82.34,82.5,7300.0,72.3986,72.5216,72.3722,72.5128,7300.0
2015-03-20 11:15:00,82.51,82.57,82.51,82.54,4300.0,72.5216,72.5744,72.5216,72.548,4300.0
2015-03-20 11:20:00,82.51,82.55,82.46,82.53,6700.0,72.5216,72.5568,72.4777,72.5392,6700.0
2015-03-20 11:25:00,82.54,82.62,82.53,82.61,7500.0,72.548,72.6183,72.5392,72.6095,7500.0
2015-03-20 11:30:00,82.61,82.68,82.61,82.64,4600.0,72.6095,72.6711,72.6095,72.6359,4600.0
2015-03-20 11:35:00,82.65,82.71,82.63,82.7,10600.0,72.6447,72.6974,72.6271,72.6886,10600.0
2015-03-20 11:40:00,82.71,82.74,82.7,82.71,4000.0,72.6974,72.7238,72.6886,72.6974,4000.0
2015-03-20 11:45:00,82.7,82.7,82.66,82.69,4100.0,72.6886,72.6886,72.6535,72.6798,4100.0
2015-03-20 11:50:00,82.67,82.71,82.65,82.65,6000.0,72.6623,72.6974,72.6447,72.6447,6000.0
2015-03-20 11:55:00,82.65,82.73,82.65,82.71,4300.0,72.6447,72.715,72.6447,72.6974,4300.0
2015-03-20 12:00:00,82.7,82.77,82.7,82.76,4500.0,72.6886,72.7502,72.6886,72.7414,4500.0
2015-03-20 12:05:00,82.76,82.76,82.72,82.73,6200.0,72.7414,72.7414,72.7062,72.715,6200.0
2015-03-20 12:10:00,82.71,82.75,82.7,82.73,6600.0,72.6974,72.7326,72.6886,72.715,6600.0
2015-03-20 12:15:00,82.72,82.74,82.7,82.72,4300.0,72.7062,72.7238,72.6886,72.7062,4300.0
2015-03-20 12:20:00,82.72,82.74,82.7,82.74,10200.0,72.7062,72.7238,72.6886,72.7238,10200.0
2015-03-20 12:25:00,82.73,82.78,82.73,82.77,6900.0,72.715,72.759,72.715,72.7502,6900.0
2015-03-20 12:30:00,82.79,82.83,82.78,82.79,4800.0,72.7677,72.8029,72.759,72.7677,4800.0
2015-03-20 12:35:00,82.79,82.79,82.77,82.78,2200.0,72.7677,72.7677,72.7502,72.759,2200.0
2015-03-20 12:40:00,82.77,82.8,82.75,82.8,2400.0,72.7502,72.7765,72.7326,72.7765,2400.0
2015-03-20 12:45:00,82.8,82.81,82.77,82.78,2500.0,72.7765,72.7853,72.7502,72.759,2500.0
2015-03-20 12:50:00,82.78,82.86,82.78,82.85,8700.0,72.759,72.8293,72.759,72.8205,8700.0
2015-03-20 12:55:00,82.86,82.86,82.78,82.82,18500.0,72.8293,72.8293,72.759,72.7941,18500.0
2015-03-20 13:00:00,82.82,82.83,82.81,82.81,2200.0,72.7941,72.8029,72.7853,72.7853,2200.0
2015-03-20 13:05:00,82.81,82.83,82.8,82.83,23400.0,72.7853,72.8029,72.7765,72.8029,23400.0
2015-03-20 13:10:00,82.83,82.84,82.82,82.82,11100.0,72.8029,72.8117,72.7941,72.7941,11100.0
2015-03-20 13:15:00,82.82,83.12,82.82,83.1,16900.0,72.7941,73.0578,72.7941,73.0402,16900.0
2015-03-20 13:20:00,83.13,83.13,83.05,83.05,4400.0,73.0666,73.0666,72.9963,72.9963,4400.0
2015-03-20 13:25:00,83.06,83.1,83.05,83.1,12900.0,73.0051,73.0402,72.9963,73.0402,12900.0
2015-03-20 13:30:00,83.1,83.14,83.09,83.13,28100.0,73.0402,73.0754,73.0314,73.0666,28100.0
2015-03-20 13:35:00,83.15,83.15,83.09,83.09,8100.0,73.0842,73.0842,73.0314,73.0314,8100.0
2015-03-20 13:40:00,83.1,83.14,83.07,83.11,12200.0,73.0402,73.0754,73.0138,73.049,12200.0
2015-03-20 13:45:00,83.12,83.13,83.1,83.1,5200.0,73.0578,73.0666,73.0402,73.0402,5200.0
2015-03-20 13:50:00,83.11,83.12,83.06,83.06,15100.0,73.049,73.0578,73.0051,73.0051,15100.0
2015-03-20 13:55:00,83.07,83.22,83.07,83.22,13900.0,73.0138,73.1457,73.0138,73.1457,13900.0
2015-03-20 14:00:00,83.21,83.24,83.2,83.21,7700.0,73.1369,73.1633,73.1281,73.1369,7700.0
2015-03-20 14:05:00,83.2,83.27,83.19,83.24,11800.0,73.1281,73.1896,73.1193,73.1633,11800.0
2015-03-20 14:10:00,83.24,83.27,83.17,83.27,8400.0,73.1633,73.1896,73.1017,73.1896,8400.0
2015-03-20 14:15:00,83.26,83.34,83.25,83.34,14500.0,73.1808,73.2512,73.1721,73.2512,14500.0
2015-03-20 14:20:00,83.33,83.38,83.32,83.32,23700.0,73.2424,73.2863,73.2336,73.2336,23700.0
2015-03-20 14:25:00,83.31,83.31,83.19,83.22,16400.0,73.2248,73.2248,73.1193,73.1457,16400.0
2015-03-20 14:30:00,83.22,83.22,83.15,83.21,12400.0,73.1457,73.1457,73.0842,73.1369,12400.0
2015-03-20 14:35:00,83.22,83.25,83.18,83.18,6600.0,73.1457,73.1721,73.1105,73.1105,6600.0
2015-03-20 14:40:00,83.19,83.23,83.16,83.23,15300.0,73.1193,73.1545,73.093,73.1545,15300.0
2015-03-20 14:45:00,83.23,83.29,83.19,83.28,19600.0,73.1545,73.2072,73.1193,73.1984,19600.0
2015-03-20 14:50:00,83.27,83.28,83.22,83.23,11300.0,73.1896,73.1984,73.1457,73.1545,11300.0
2015-03-20 14:55:00,83.23,83.38,83.22,83.36,23600.0,73.1545,73.2863,73.1457,73.2687,23600.0
2015-03-20 15:00:00,83.36,83.37,83.31,83.36,16700.0,73.2687,73.2775,73.2248,73.2687,16700.0
2015-03-20 15:05:00,83.36,83.37,83.34,83.37,13600.0,73.2687,73.2775,73.2512,73.2775,13600.0
2015-03-20 15:10:00,83.37,83.45,83.36,83.41,20700.0,73.2775,73.3478,73.2687,73.3127,20700.0
2015-03-20 15:15:00,83.42,83.43,83.32,83.36,31000.0,73.3215,73.3303,73.2336,73.2687,31000.0
2015-03-20 15:20:00,83.36,83.36,83.26,83.33,24400.0,73.2687,73.2687,73.1808,73.2424,24400.0
2015-03-20 15:25:00,83.33,83.38,83.28,83.29,27000.0,73.2424,73.2863,73.1984,73.2072,27000.0
2015-03-20 15:30:00,83.29,83.32,83.24,83.26,22100.0,73.2072,73.2336,73.1633,73.1808,22100.0
2015-03-20 15:35:00,83.26,83.37,83.24,83.37,22700.0,73.1808,73.2775,73.1633,73.2775,22700.0
2015-03-20 15:40:00,83.38,83.44,83.37,83.43,24800.0,73.2863,73.3391,73.2775,73.3303,24800.0
2015-03-20 15:45:00,83.43,83.59,83.43,83.57,69300.0,73.3303,73.4709,73.3303,73.4533,69300.0
2015-03-20 15:50:00,83.57,83.6,83.53,83.56,69400.0,73.4533,73.4797,73.4182,73.4445,69400.0
2015-03-20 15:55:00,83.55,83.65,83.5,83.53,148600.0,73.4357,73.5236,73.3918,73.4182,148600.0
2015-03-23 09:30:00,83.36,83.47,83.3,83.45,28900.0,73.2687,73.3654,73.216,73.3478,28900.0
2015-03-23 09:35:00,83.39,83.46,83.29,83.45,18800.0,73.2951,73.3566,73.2072,73.3478,18800.0
2015-03-23 09:40:00,83.46,83.47,83.39,83.42,18300.0,73.3566,73.3654,73.2951,73.3215,18300.0
2015-03-23 09:45:00,83.4,83.5,83.38,83.42,20800.0,73.3039,73.3918,73.2863,73.3215,20800.0
2015-03-23 09:50:00,83.43,83.53,83.38,83.53,26000.0,73.3303,73.4182,73.2863,73.4182,26000.0
2015-03-23 09:55:00,83.5,83.6,83.46,83.52,32400.0,73.3918,73.4797,73.3566,73.4094,32400.0
2015-03-23 10:00:00,83.55,83.81,83.5,83.81,14300.0,73.4357,73.6643,73.3918,73.6643,14300.0
2015-03-23 10:05:00,83.82,83.87,83.77,83.83,9800.0,73.6731,73.717,73.6291,73.6818,9800.0
2015-03-23 10:10:00,83.84,83.84,83.63,83.74,8400.0,73.6906,73.6906,73.5061,73.6027,8400.0
2015-03-23 10:15:00,83.73,83.99,83.73,83.97,15700.0,73.5939,73.8225,73.5939,73.8049,15700.0
2015-03-23 10:20:00,83.99,84.0,83.78,83.78,12500.0,73.8225,73.8313,73.6379,73.6379,12500.0
2015-03-23 10:25:00,83.79,83.79,83.76,83.78,4400.0,73.6467,73.6467,73.6203,73.6379,4400.0
2015-03-23 10:30:00,83.77,83.82,83.74,83.78,18700.0,73.6291,73.6731,73.6027,73.6379,18700.0
2015-03-23 10:35:00,83.79,83.81,83.74,83.77,18300.0,73.6467,73.6643,73.6027,73.6291,18300.0
2015-03-23 10:40:00,83.77,83.79,83.74,83.74,16200.0,73.6291,73.6467,73.6027,73.6027,16200.0
2015-03-23 10:45:00,83.72,83.77,83.72,83.76,6700.0,73.5852,73.6291,73.5852,73.6203,6700.0
2015-03-23 10:50:00,83.77,83.83,83.74,83.74,9500.0,73.6291,73.6818,73.6027,73.6027,9500.0
2015-03-23 10:55:00,83.75,83.76,83.67,83.69,9800.0,73.6115,73.6203,73.5412,73.5588,9800.0
2015-03-23 11:00:00,83.71,83.78,83.71,83.75,16100.0,73.5764,73.6379,73.5764,73.6115,16100.0
2015-03-23 11:05:00,83.75,83.77,83.7,83.73,14700.0,73.6115,73.6291,73.5676,73.5939,14700.0
2015-03-23 11:10:00,83.75,83.75,83.61,83.69,12500.0,73.6115,73.6115,73.4885,73.5588,12500.0
2015-03-23 11:15:00,83.72,83.75,83.68,83.75,7400.0,73.5852,73.6115,73.55,73.6115,7400.0
2015-03-23 11:20:00,83.75,83.77,83.68,83.77,13500.0,73.6115,73.6291,73.55,73.6291,13500.0
2015-03-23 11:25:00,83.77,83.77,83.65,83.66,10600.0,73.6291,73.6291,73.5236,73.5324,10600.0
2015-03-23 11:30:00,83.63,83.68,83.6,83.6,8600.0,73.5061,73.55,73.4797,73.4797,8600.0
2015-03-23 11:35:00,83.59,83.63,83.57,83.59,9800.0,73.4709,73.5061,73.4533,73.4709,9800.0
2015-03-23 11:40:00,83.59,83.6,83.54,83.54,9100.0,73.4709,73.4797,73.427,73.427,9100.0
2015-03-23 11:45:00,83.52,83.55,83.47,83.49,8800.0,73.4094,73.4357,73.3654,73.383,8800.0
2015-03-23 11:50:00,83.48,83.52,83.47,83.51,9300.0,73.3742,73.4094,73.3654,73.4006,9300.0
2015-03-23 11:55:00,83.5,83.54,83.47,83.52,12600.0,73.3918,73.427,73.3654,73.4094,12600.0
2015-03-23 12:00:00,83.53,83.53,83.47,83.5,11600.0,73.4182,73.4182,73.3654,73.3918,11600.0
2015-03-23 12:05:00,83.5,83.52,83.48,83.48,6100.0,73.3918,73.4094,73.3742,73.3742,6100.0
2015-03-23 12:10:00,83.46,83.48,83.4,83.4,9100.0,73.3566,73.3742,73.3039,73.3039,9100.0
2015-03-23 12:15:00,83.39,83.41,83.37,83.38,11500.0,73.2951,73.3127,73.2775,73.2863,11500.0
2015-03-23 12:20:00,83.37,83.42,83.35,83.4,10200.0,73.2775,73.3215,73.26,73.3039,10200.0
2015-03-23 12:25:00,83.4,83.4,83.36,83.37,9100.0,73.3039,73.3039,73.2687,73.2775,9100.0
2015-03-23 12:30:00,83.38,83.43,83.37,83.38,7800.0,73.2863,73.3303,73.2775,73.2863,7800.0
2015-03-23 12:35:00,83.41,83.42,83.37,83.39,11200.0,73.3127,73.3215,73.2775,73.2951,11200.0
2015-03-23 12:40:00,83.4,83.41,83.39,83.4,9500.0,73.3039,73.3127,73.2951,73.3039,9500.0
2015-03-23 12:45:00,83.39,83.39,83.36,83.36,4100.0,73.2951,73.2951,73.2687,73.2687,4100.0
2015-03-23 12:50:00,83.36,83.38,83.34,83.35,11100.0,73.2687,73.2863,73.2512,73.26,11100.0
2015-03-23 12:55:00,83.36,83.36,83.29,83.29,8300.0,73.2687,73.2687,73.2072,73.2072,8300.0
2015-03-23 13:00:00,83.29,83.32,83.28,83.29,8700.0,73.2072,73.2336,73.1984,73.2072,8700.0
2015-03-23 13:05:00,83.29,83.29,83.25,83.29,6700.0,73.2072,73.2072,73.1721,73.2072,6700.0
2015-03-23 13:10:00,83.3,83.3,83.27,83.27,6800.0,73.216,73.216,73.1896,73.1896,6800.0
2015-03-23 13:15:00,83.27,83.29,83.25,83.28,4600.0,73.1896,73.2072,73.1721,73.1984,4600.0
2015-03-23 13:20:00,83.29,83.31,83.27,83.28,3400.0,73.2072,73.2248,73.1896,73.1984,3400.0
2015-03-23 13:25:00,83.27,83.27,83.24,83.24,4500.0,73.1896,73.1896,73.1633,73.1633,4500.0
2015-03-23 13:30:00,83.25,83.25,83.18,83.19,3200.0,73.1721,73.1721,73.1105,73.1193,3200.0
2015-03-23 13:35:00,83.18,83.24,83.17,83.24,9600.0,73.1105,73.1633,73.1017,73.1633,9600.0
2015-03-23 13:40:00,83.24,83.26,83.22,83.26,7400.0,73.1633,73.1808,73.1457,73.1808,7400.0
2015-03-23 13:45:00,83.27,83.31,83.27,83.29,6600.0,73.1896,73.2248,73.1896,73.2072,6600.0
2015-03-23 13:50:00,83.29,83.29,83.23,83.26,10900.0,73.2072,73.2072,73.1545,73.1808,10900.0
2015-03-23 13:55:00,83.26,83.29,83.23,83.23,6300.0,73.1808,73.2072,73.1545,73.1545,6300.0
2015-03-23 14:00:00,83.22,83.33,83.22,83.3,7900.0,73.1457,73.2424,73.1457,73.216,7900.0
2015-03-23 14:05:00,83.3,83.36,83.29,83.36,7200.0,73.216,73.2687,73.2072,73.2687,7200.0
2015-03-23 14:10:00,83.38,83.42,83.38,83.42,10300.0,73.2863,73.3215,73.2863,73.3215,10300.0
2015-03-23 14:15:00,83.43,83.44,83.4,83.42,7500.0,73.3303,73.3391,73.3039,73.3215,7500.0
2015-03-23 14:20:00,83.41,83.42,83.39,83.4,10200.0,73.3127,73.3215,73.2951,73.3039,10200.0
2015-03-23 14:25:00,83.41,83.44,83.4,83.4,6700.0,73.3127,73.3391,73.3039,73.3039,6700.0
2015-03-23 14:30:00,83.4,83.41,83.36,83.4,11300.0,73.3039,73.3127,73.2687,73.3039,11300.0
2015-03-23 14:35:00,83.41,83.42,83.39,83.4,9500.0,73.3127,73.3215,73.2951,73.3039,9500.0
2015-03-23 14:40:00,83.41,83.45,83.41,83.45,7800.0,73.3127,73.3478,73.3127,73.3478,7800.0
2015-03-23 14:45:00,83.45,83.45,83.35,83.35,11000.0,73.3478,73.3478,73.26,73.26,11000.0
2015-03-23 14:50:00,83.34,83.43,83.34,83.4,12900.0,73.2512,73.3303,73.2512,73.3039,12900.0
2015-03-23 14:55:00,83.4,83.4,83.35,83.37,11200.0,73.3039,73.3039,73.26,73.2775,11200.0
2015-03-23 15:00:00,83.37,83.37,83.32,83.32,12800.0,73.2775,73.2775,73.2336,73.2336,12800.0
2015-03-23 15:05:00,83.32,83.36,83.29,83.3,15500.0,73.2336,73.2687,73.2072,73.216,15500.0
2015-03-23 15:10:00,83.3,83.31,83.23,83.23,17400.0,73.216,73.2248,73.1545,73.1545,17400.0
2015-03-23 15:15:00,83.23,83.23,83.16,83.23,15600.0,73.1545,73.1545,73.093,73.1545,15600.0
2015-03-23 15:20:00,83.23,83.32,83.23,83.27,16200.0,73.1545,73.2336,73.1545,73.1896,16200.0
2015-03-23 15:25:00,83.27,83.28,83.2,83.22,17300.0,73.1896,73.1984,73.1281,73.1457,17300.0
2015-03-23 15:30:00,83.23,83.24,83.18,83.22,23800.0,73.1545,73.1633,73.1105,73.1457,23800.0
2015-03-23 15:35:00,83.21,83.22,83.17,83.2,28900.0,73.1369,73.1457,73.1017,73.1281,28900.0
2015-03-23 15:40:00,83.2,83.23,83.18,83.21,24000.0,73.1281,73.1545,73.1105,73.1369,24000.0
2015-03-23 15:45:00,83.21,83.21,83.16,83.18,43500.0,73.1369,73.1369,73.093,73.1105,43500.0
2015-03-23 15:50:00,83.19,83.19,83.11,83.11,63500.0,73.1193,73.1193,73.049,73.049,63500.0
2015-03-23 15:55:00,83.11,83.12,82.86,82.88,135200.0,73.049,73.0578,72.8293,72.8468,135200.0
2015-03-24 09:30:00,83.87,84.26,83.51,84.24,93100.0,73.717,74.0598,73.4006,74.0422,93100.0
2015-03-24 09:35:00,84.22,84.39,84.16,84.23,49100.0,74.0246,74.1741,73.9719,74.0334,49100.0
2015-03-24 09:40:00,84.26,84.31,84.11,84.11,17700.0,74.0598,74.1037,73.9279,73.9279,17700.0
2015-03-24 09:45:00,84.11,84.21,84.06,84.1,28700.0,73.9279,74.0158,73.884,73.9192,28700.0
2015-03-24 09:50:00,84.11,84.25,84.06,84.19,42100.0,73.9279,74.051,73.884,73.9983,42100.0
2015-03-24 09:55:00,84.19,84.23,84.12,84.19,15900.0,73.9983,74.0334,73.9367,73.9983,15900.0
2015-03-24 10:00:00,84.25,84.26,84.11,84.22,23800.0,74.051,74.0598,73.9279,74.0246,23800.0
2015-03-24 10:05:00,84.22,84.28,84.15,84.25,29900.0,74.0246,74.0774,73.9631,74.051,29900.0
2015-03-24 10:10:00,84.26,84.32,84.18,84.22,16600.0,74.0598,74.1125,73.9895,74.0246,16600.0
2015-03-24 10:15:00,84.22,84.24,84.15,84.16,16500.0,74.0246,74.0422,73.9631,73.9719,16500.0
2015-03-24 10:20:00,84.16,84.16,83.98,84.01,34900.0,73.9719,73.9719,73.8137,73.8401,34900.0
2015-03-24 10:25:00,84.01,84.1,83.99,84.05,20900.0,73.8401,73.9192,73.8225,73.8752,20900.0
2015-03-24 10:30:00,84.08,84.13,84.06,84.1,7000.0,73.9016,73.9455,73.884,73.9192,7000.0
2015-03-24 10:35:00,84.11,84.15,84.09,84.13,17500.0,73.9279,73.9631,73.9104,73.9455,17500.0
2015-03-24 10:40:00,84.14,84.18,84.08,84.11,18400.0,73.9543,73.9895,73.9016,73.9279,18400.0
2015-03-24 10:45:00,84.08,84.11,84.05,84.11,12500.0,73.9016,73.9279,73.8752,73.9279,12500.0
2015-03-24 10:50:00,84.14,84.16,84.1,84.14,11500.0,73.9543,73.9719,73.9192,73.9543,11500.0
2015-03-24 10:55:00,84.13,84.15,84.09,84.13,9200.0,73.9455,73.9631,73.9104,73.9455,9200.0
2015-03-24 11:00:00,84.14,84.17,84.1,84.16,10300.0,73.9543,73.9807,73.9192,73.9719,10300.0
2015-03-24 11:05:00,84.15,84.23,84.14,84.15,25300.0,73.9631,74.0334,73.9543,73.9631,25300.0
2015-03-24 11:10:00,84.15,84.16,84.08,84.09,43200.0,73.9631,73.9719,73.9016,73.9104,43200.0
2015-03-24 11:15:00,84.08,84.09,84.01,84.03,30200.0,73.9016,73.9104,73.8401,73.8576,30200.0
2015-03-24 11:20:00,84.02,84.07,83.99,84.0,17400.0,73.8488,73.8928,73.8225,73.8313,17400.0
2015-03-24 11:25:00,83.98,84.03,83.97,84.03,7500.0,73.8137,73.8576,73.8049,73.8576,7500.0
2015-03-24 11:30:00,84.04,84.08,84.03,84.07,7700.0,73.8664,73.9016,73.8576,73.8928,7700.0
2015-03-24 11:35:00,84.07,84.09,83.97,83.97,11600.0,73.8928,73.9104,73.8049,73.8049,11600.0
2015-03-24 11:40:00,83.97,83.98,83.89,83.91,18500.0,73.8049,73.8137,73.7346,73.7522,18500.0
2015-03-24 11:45:00,83.93,83.97,83.85,83.87,12100.0,73.7697,73.8049,73.6994,73.717,12100.0
2015-03-24 11:50:00,83.86,84.02,83.85,84.02,12000.0,73.7082,73.8488,73.6994,73.8488,12000.0
2015-03-24 11:55:00,84.02,84.11,84.0,84.1,9800.0,73.8488,73.9279,73.8313,73.9192,9800.0
2015-03-24 12:00:00,84.09,84.15,84.08,84.15,13600.0,73.9104,73.9631,73.9016,73.9631,13600.0
2015-03-24 12:05:00,84.16,84.25,84.15,84.23,18100.0,73.9719,74.051,73.9631,74.0334,18100.0
2015-03-24 12:10:00,84.25,84.31,84.24,84.29,11000.0,74.051,74.1037,74.0422,74.0862,11000.0
2015-03-24 12:15:00,84.3,84.3,84.25,84.28,8100.0,74.0949,74.0949,74.051,74.0774,8100.0
2015-03-24 12:20:00,84.28,84.3,84.21,84.24,11800.0,74.0774,74.0949,74.0158,74.0422,11800.0
2015-03-24 12:25:00,84.23,84.3,84.22,84.23,8900.0,74.0334,74.0949,74.0246,74.0334,8900.0
2015-03-24 12:30:00,84.25,84.27,84.19,84.2,13400.0,74.051,74.0686,73.9983,74.0071,13400.0
2015-03-24 12:35:00,84.2,84.21,84.11,84.11,9200.0,74.0071,74.0158,73.9279,73.9279,9200.0
2015-03-24 12:40:00,84.09,84.25,84.09,84.24,14700.0,73.9104,74.051,73.9104,74.0422,14700.0
2015-03-24 12:45:00,84.25,84.27,84.22,84.22,14400.0,74.051,74.0686,74.0246,74.0246,14400.0
2015-03-24 12:50:00,84.2,84.2,84.15,84.16,6600.0,74.0071,74.0071,73.9631,73.9719,6600.0
2015-03-24 12:55:00,84.17,84.2,84.15,84.16,6500.0,73.9807,74.0071,73.9631,73.9719,6500.0
2015-03-24 13:00:00,84.17,84.27,84.16,84.25,16700.0,73.9807,74.0686,73.9719,74.051,16700.0
2015-03-24 13:05:00,84.26,84.27,84.19,84.21,22100.0,74.0598,74.0686,73.9983,74.0158,22100.0
2015-03-24 13:10:00,84.17,84.23,84.12,84.22,10900.0,73.9807,74.0334,73.9367,74.0246,10900.0
2015-03-24 13:15:00,84.2,84.26,84.19,84.26,8300.0,74.0071,74.0598,73.9983,74.0598,8300.0
2015-03-24 13:20:00,84.26,84.27,84.21,84.21,13800.0,74.0598,74.0686,74.0158,74.0158,13800.0
2015-03-24 13:25:00,84.2,84.21,84.08,84.1,24300.0,74.0071,74.0158,73.9016,73.9192,24300.0
2015-03-24 13:30:00,84.1,84.1,83.94,83.97,24300.0,73.9192,73.9192,73.7785,73.8049,24300.0
2015-03-24 13:35:00,83.97,84.02,83.96,83.99,15800.0,73.8049,73.8488,73.7961,73.8225,15800.0
2015-03-24 13:40:00,84.0,84.0,83.95,83.98,10600.0,73.8313,73.8313,73.7873,73.8137,10600.0
2015-03-24 13:45:00,83.98,83.98,83.82,83.86,16800.0,73.8137,73.8137,73.6731,73.7082,16800.0
2015-03-24 13:50:00,83.85,83.88,83.79,83.79,6800.0,73.6994,73.7258,73.6467,73.6467,6800.0
2015-03-24 13:55:00,83.78,83.89,83.76,83.88,11800.0,73.6379,73.7346,73.6203,73.7258,11800.0
2015-03-24 14:00:00,83.86,83.89,83.78,83.78,22400.0,73.7082,73.7346,73.6379,73.6379,22400.0
2015-03-24 14:05:00,83.76,83.78,83.7,83.7,16700.0,73.6203,73.6379,73.5676,73.5676,16700.0
2015-03-24 14:10:00,83.7,83.81,83.7,83.7,17800.0,73.5676,73.6643,73.5676,73.5676,17800.0
2015-03-24 14:15:00,83.7,83.73,83.64,83.65,9900.0,73.5676,73.5939,73.5148,73.5236,9900.0
2015-03-24 14:20:00,83.63,83.64,83.58,83.59,11200.0,73.5061,73.5148,73.4621,73.4709,11200.0
2015-03-24 14:25:00,83.59,83.71,83.59,83.7,13300.0,73.4709,73.5764,73.4709,73.5676,13300.0
2015-03-24 14:30:00,83.7,83.76,83.67,83.75,16200.0,73.5676,73.6203,73.5412,73.6115,16200.0
2015-03-24 14:35:00,83.75,83.89,83.75,83.89,10200.0,73.6115,73.7346,73.6115,73.7346,10200.0
2015-03-24 14:40:00,83.89,83.89,83.75,83.83,11200.0,73.7346,73.7346,73.6115,73.6818,11200.0
2015-03-24 14:45:00,83.83,83.91,83.77,83.85,16000.0,73.6818,73.7522,73.6291,73.6994,16000.0
2015-03-24 14:50:00,83.85,83.86,83.78,83.83,11700.0,73.6994,73.7082,73.6379,73.6818,11700.0
2015-03-24 14:55:00,83.83,83.87,83.81,83.82,12100.0,73.6818,73.717,73.6643,73.6731,12100.0
2015-03-24 15:00:00,83.83,83.91,83.82,83.89,14000.0,73.6818,73.7522,73.6731,73.7346,14000.0
2015-03-24 15:05:00,83.89,83.92,83.87,83.89,18900.0,73.7346,73.7609,73.717,73.7346,18900.0
2015-03-24 15:10:00,83.89,83.91,83.86,83.87,22700.0,73.7346,73.7522,73.7082,73.717,22700.0
2015-03-24 15:15:00,83.86,83.9,83.86,83.89,12700.0,73.7082,73.7434,73.7082,73.7346,12700.0
2015-03-24 15:20:00,83.87,83.87,83.71,83.75,13900.0,73.717,73.717,73.5764,73.6115,13900.0
2015-03-24 15:25:00,83.75,83.78,83.69,83.71,16000.0,73.6115,73.6379,73.5588,73.5764,16000.0
2015-03-24 15:30:00,83.71,83.79,83.7,83.79,23800.0,73.5764,73.6467,73.5676,73.6467,23800.0
2015-03-24 15:35:00,83.79,83.84,83.77,83.79,35400.0,73.6467,73.6906,73.6291,73.6467,35400.0
2015-03-24 15:40:00,83.79,83.82,83.66,83.67,30200.0,73.6467,73.6731,73.5324,73.5412,30200.0
2015-03-24 15:45:00,83.66,83.7,83.56,83.56,44300.0,73.5324,73.5676,73.4445,73.4445,44300.0
2015-03-24 15:50:00,83.56,83.57,83.42,83.42,66700.0,73.4445,73.4533,73.3215,73.3215,66700.0
2015-03-24 15:55:00,83.41,83.43,83.35,83.37,98700.0,73.3127,73.3303,73.26,73.2775,98700.0
2015-03-25 09:30:00,84.6,84.84,84.15,84.36,68200.0,74.3586,74.5696,73.9631,74.1477,68200.0
2015-03-25 09:35:00,84.33,84.73,84.25,84.69,43600.0,74.1213,74.4729,74.051,74.4377,43600.0
2015-03-25 09:40:00,84.68,85.03,84.62,85.02,39500.0,74.4289,74.7366,74.3762,74.7278,39500.0
2015-03-25 09:45:00,84.99,85.09,84.81,84.91,38100.0,74.7014,74.7893,74.5432,74.6311,38100.0
2015-03-25 09:50:00,84.92,85.05,84.91,85.03,25700.0,74.6399,74.7542,74.6311,74.7366,25700.0
2015-03-25 09:55:00,85.04,85.05,84.97,85.04,15000.0,74.7454,74.7542,74.6838,74.7454,15000.0
2015-03-25 10:00:00,85.03,85.17,84.97,85.08,55600.0,74.7366,74.8596,74.6838,74.7805,55600.0
2015-03-25 10:05:00,85.09,85.13,85.07,85.13,25400.0,74.7893,74.8245,74.7717,74.8245,25400.0
2015-03-25 10:10:00,85.13,85.13,85.05,85.1,47800.0,74.8245,74.8245,74.7542,74.7981,47800.0
2015-03-25 10:15:00,85.1,85.15,84.97,85.0,55400.0,74.7981,74.842,74.6838,74.7102,55400.0
2015-03-25 10:20:00,85.0,85.0,84.98,84.98,37100.0,74.7102,74.7102,74.6926,74.6926,37100.0
2015-03-25 10:25:00,84.98,85.01,84.98,84.99,45600.0,74.6926,74.719,74.6926,74.7014,45600.0
2015-03-25 10:30:00,85.0,85.09,84.98,85.07,47300.0,74.7102,74.7893,74.6926,74.7717,47300.0
2015-03-25 10:35:00,85.1,85.16,85.06,85.14,47700.0,74.7981,74.8508,74.7629,74.8333,47700.0
2015-03-25 10:40:00,85.14,85.18,85.12,85.17,16800.0,74.8333,74.8684,74.8157,74.8596,16800.0
2015-03-25 10:45:00,85.17,85.27,85.12,85.27,24000.0,74.8596,74.9475,74.8157,74.9475,24000.0
2015-03-25 10:50:00,85.27,85.28,85.16,85.19,36700.0,74.9475,74.9563,74.8508,74.8772,36700.0
2015-03-25 10:55:00,85.17,85.19,85.08,85.17,61400.0,74.8596,74.8772,74.7805,74.8596,61400.0
2015-03-25 11:00:00,85.18,85.22,85.11,85.19,12700.0,74.8684,74.9036,74.8069,74.8772,12700.0
2015-03-25 11:05:00,85.18,85.19,85.1,85.14,20300.0,74.8684,74.8772,74.7981,74.8333,20300.0
2015-03-25 11:10:00,85.13,85.14,85.05,85.09,19600.0,74.8245,74.8333,74.7542,74.7893,19600.0
2015-03-25 11:15:00,85.07,85.07,84.97,85.06,25000.0,74.7717,74.7717,74.6838,74.7629,25000.0
2015-03-25 11:20:00,85.07,85.08,85.01,85.08,14400.0,74.7717,74.7805,74.719,74.7805,14400.0
2015-03-25 11:25:00,85.08,85.11,85.02,85.1,22500.0,74.7805,74.8069,74.7278,74.7981,22500.0
2015-03-25 11:30:00,85.09,85.1,84.95,84.97,22500.0,74.7893,74.7981,74.6663,74.6838,22500.0
2015-03-25 11:35:00,84.95,84.96,84.71,84.72,14900.0,74.6663,74.6751,74.4553,74.4641,14900.0
2015-03-25 11:40:00,84.7,84.7,84.46,84.47,28200.0,74.4465,74.4465,74.2356,74.2444,28200.0
2015-03-25 11:45:00,84.45,84.48,84.39,84.43,12000.0,74.2268,74.2532,74.1741,74.2092,12000.0
2015-03-25 11:50:00,84.4,84.42,84.23,84.25,22700.0,74.1828,74.2004,74.0334,74.051,22700.0
2015-03-25 11:55:00,84.24,84.26,84.1,84.25,16300.0,74.0422,74.0598,73.9192,74.051,16300.0
2015-03-25 12:00:00,84.25,84.25,84.05,84.08,15300.0,74.051,74.051,73.8752,73.9016,15300.0
2015-03-25 12:05:00,84.08,84.17,84.04,84.12,12500.0,73.9016,73.9807,73.8664,73.9367,12500.0
2015-03-25 12:10:00,84.1,84.12,84.03,84.05,12300.0,73.9192,73.9367,73.8576,73.8752,12300.0
2015-03-25 12:15:00,84.04,84.04,83.88,83.88,21800.0,73.8664,73.8664,73.7258,73.7258,21800.0
2015-03-25 12:20:00,83.9,83.91,83.79,83.89,25600.0,73.7434,73.7522,73.6467,73.7346,25600.0
2015-03-25 12:25:00,83.89,83.97,83.89,83.92,6300.0,73.7346,73.8049,73.7346,73.7609,6300.0
2015-03-25 12:30:00,83.91,84.06,83.89,84.06,22900.0,73.7522,73.884,73.7346,73.884,22900.0
2015-03-25 12:35:00,84.06,84.12,83.98,84.09,8000.0,73.884,73.9367,73.8137,73.9104,8000.0
2015-03-25 12:40:00,84.11,84.11,83.94,83.96,13300.0,73.9279,73.9279,73.7785,73.7961,13300.0
2015-03-25 12:45:00,83.94,84.05,83.94,84.02,9200.0,73.7785,73.8752,73.7785,73.8488,9200.0
2015-03-25 12:50:00,84.02,84.06,83.99,84.0,9500.0,73.8488,73.884,73.8225,73.8313,9500.0
2015-03-25 12:55:00,84.01,84.14,84.01,84.13,9900.0,73.8401,73.9543,73.8401,73.9455,9900.0
2015-03-25 13:00:00,84.12,84.12,83.95,83.99,30600.0,73.9367,73.9367,73.7873,73.8225,30600.0
2015-03-25 13:05:00,84.0,84.01,83.92,83.94,21000.0,73.8313,73.8401,73.7609,73.7785,21000.0
2015-03-25 13:10:00,83.93,83.97,83.9,83.97,22200.0,73.7697,73.8049,73.7434,73.8049,22200.0
2015-03-25 13:15:00,83.94,83.94,83.75,83.84,9400.0,73.7785,73.7785,73.6115,73.6906,9400.0
2015-03-25 13:20:00,83.81,83.84,83.74,83.84,16400.0,73.6643,73.6906,73.6027,73.6906,16400.0
2015-03-25 13:25:00,83.84,83.91,83.82,83.9,16500.0,73.6906,73.7522,73.6731,73.7434,16500.0
2015-03-25 13:30:00,83.89,83.94,83.89,83.94,31300.0,73.7346,73.7785,73.7346,73.7785,31300.0
2015-03-25 13:35:00,83.92,83.99,83.85,83.98,21300.0,73.7609,73.8225,73.6994,73.8137,21300.0
2015-03-25 13:40:00,84.0,84.19,83.99,84.19,29000.0,73.8313,73.9983,73.8225,73.9983,29000.0
2015-03-25 13:45:00,84.2,84.21,84.15,84.17,21000.0,74.0071,74.0158,73.9631,73.9807,21000.0
2015-03-25 13:50:00,84.18,84.19,84.13,84.13,14300.0,73.9895,73.9983,73.9455,73.9455,14300.0
2015-03-25 13:55:00,84.14,84.15,84.05,84.05,17900.0,73.9543,73.9631,73.8752,73.8752,17900.0
2015-03-25 14:00:00,84.05,84.14,84.03,84.14,19500.0,73.8752,73.9543,73.8576,73.9543,19500.0
2015-03-25 14:05:00,84.14,84.14,83.98,84.01,15500.0,73.9543,73.9543,73.8137,73.8401,15500.0
2015-03-25 14:10:00,84.01,84.08,83.99,84.06,16500.0,73.8401,73.9016,73.8225,73.884,16500.0
2015-03-25 14:15:00,84.06,84.18,84.05,84.15,22100.0,73.884,73.9895,73.8752,73.9631,22100.0
2015-03-25 14:20:00,84.14,84.3,84.06,84.3,34600.0,73.9543,74.0949,73.884,74.0949,34600.0
2015-03-25 14:25:00,84.29,84.29,84.2,84.22,13100.0,74.0862,74.0862,74.0071,74.0246,13100.0
2015-03-25 14:30:00,84.23,84.23,84.06,84.08,13300.0,74.0334,74.0334,73.884,73.9016,13300.0
2015-03-25 14:35:00,84.09,84.14,84.08,84.13,11600.0,73.9104,73.9543,73.9016,73.9455,11600.0
2015-03-25 14:40:00,84.12,84.13,84.07,84.12,11300.0,73.9367,73.9455,73.8928,73.9367,11300.0
2015-03-25 14:45:00,84.12,84.16,84.07,84.16,19100.0,73.9367,73.9719,73.8928,73.9719,19100.0
2015-03-25 14:50:00,84.16,84.2,84.1,84.19,12000.0,73.9719,74.0071,73.9192,73.9983,12000.0
2015-03-25 14:55:00,84.18,84.19,84.09,84.12,17800.0,73.9895,73.9983,73.9104,73.9367,17800.0
2015-03-25 15:00:00,84.11,84.15,84.07,84.12,45200.0,73.9279,73.9631,73.8928,73.9367,45200.0
2015-03-25 15:05:00,84.13,84.14,84.06,84.11,18600.0,73.9455,73.9543,73.884,73.9279,18600.0
2015-03-25 15:10:00,84.12,84.19,84.08,84.17,20500.0,73.9367,73.9983,73.9016,73.9807,20500.0
2015-03-25 15:15:00,84.17,84.17,84.07,84.09,22000.0,73.9807,73.9807,73.8928,73.9104,22000.0
2015-03-25 15:20:00,84.09,84.11,83.99,84.03,28400.0,73.9104,73.9279,73.8225,73.8576,28400.0
2015-03-25 15:25:00,84.03,84.04,83.94,83.97,27200.0,73.8576,73.8664,73.7785,73.8049,27200.0
2015-03-25 15:30:00,83.98,84.02,83.95,84.02,26600.0,73.8137,73.8488,73.7873,73.8488,26600.0
2015-03-25 15:35:00,84.02,84.06,84.0,84.03,18300.0,73.8488,73.884,73.8313,73.8576,18300.0
2015-03-25 15:40:00,84.03,84.03,83.89,84.02,33200.0,73.8576,73.8576,73.7346,73.8488,33200.0
2015-03-25 15:45:00,84.02,84.02,83.85,83.91,40200.0,73.8488,73.8488,73.6994,73.7522,40200.0
2015-03-25 15:50:00,83.91,83.91,83.77,83.78,45600.0,73.7522,73.7522,73.6291,73.6379,45600.0
2015-03-25 15:55:00,83.78,83.87,83.73,83.73,94600.0,73.6379,73.717,73.5939,73.5939,94600.0
2015-03-26 09:30:00,83.7,83.7,82.97,83.06,29300.0,73.5676,73.5676,72.926,73.0051,29300.0
2015-03-26 09:35:00,83.07,83.17,82.84,82.92,10600.0,73.0138,73.1017,72.8117,72.882,10600.0
2015-03-26 09:40:00,82.89,82.98,82.78,82.85,22100.0,72.8556,72.9347,72.759,72.8205,22100.0
2015-03-26 09:45:00,82.84,82.93,82.78,82.89,22100.0,72.8117,72.8908,72.759,72.8556,22100.0
2015-03-26 09:50:00,82.89,82.9,82.68,82.79,21300.0,72.8556,72.8644,72.6711,72.7677,21300.0
2015-03-26 09:55:00,82.74,82.81,82.69,82.73,14100.0,72.7238,72.7853,72.6798,72.715,14100.0
2015-03-26 10:00:00,82.74,82.79,82.7,82.71,6800.0,72.7238,72.7677,72.6886,72.6974,6800.0
2015-03-26 10:05:00,82.7,82.71,82.59,82.59,18400.0,72.6886,72.6974,72.592,72.592,18400.0
2015-03-26 10:10:00,82.59,82.7,82.56,82.57,11300.0,72.592,72.6886,72.5656,72.5744,11300.0
2015-03-26 10:15:00,82.58,82.6,82.5,82.51,10700.0,72.5832,72.6007,72.5128,72.5216,10700.0
2015-03-26 10:20:00,82.52,82.67,82.51,82.54,10700.0,72.5304,72.6623,72.5216,72.548,10700.0
2015-03-26 10:25:00,82.55,82.67,82.55,82.55,10900.0,72.5568,72.6623,72.5568,72.5568,10900.0
2015-03-26 10:30:00,82.55,82.69,82.51,82.56,10100.0,72.5568,72.6798,72.5216,72.5656,10100.0
2015-03-26 10:35:00,82.55,82.64,82.52,82.54,10800.0,72.5568,72.6359,72.5304,72.548,10800.0
2015-03-26 10:40:00,82.54,82.63,82.53,82.63,6900.0,72.548,72.6271,72.5392,72.6271,6900.0
2015-03-26 10:45:00,82.64,82.67,82.55,82.59,8900.0,72.6359,72.6623,72.5568,72.592,8900.0
2015-03-26 10:50:00,82.59,82.65,82.51,82.58,12900.0,72.592,72.6447,72.5216,72.5832,12900.0
2015-03-26 10:55:00,82.57,82.62,82.55,82.62,11700.0,72.5744,72.6183,72.5568,72.6183,11700.0
2015-03-26 11:00:00,82.62,82.65,82.55,82.62,13700.0,72.6183,72.6447,72.5568,72.6183,13700.0
2015-03-26 11:05:00,82.61,82.63,82.52,82.59,11600.0,72.6095,72.6271,72.5304,72.592,11600.0
2015-03-26 11:10:00,82.59,82.59,82.4,82.44,10200.0,72.592,72.592,72.425,72.4601,10200.0
2015-03-26 11:15:00,82.44,82.54,82.39,82.44,6500.0,72.4601,72.548,72.4162,72.4601,6500.0
2015-03-26 11:20:00,82.43,82.5,82.42,82.47,8400.0,72.4513,72.5128,72.4425,72.4865,8400.0
2015-03-26 11:25:00,82.46,82.6,82.44,82.57,11300.0,72.4777,72.6007,72.4601,72.5744,11300.0
2015-03-26 11:30:00,82.57,82.59,82.51,82.56,8500.0,72.5744,72.592,72.5216,72.5656,8500.0
2015-03-26 11:35:00,82.57,82.63,82.53,82.63,9700.0,72.5744,72.6271,72.5392,72.6271,9700.0
2015-03-26 11:40:00,82.62,82.71,82.61,82.63,11500.0,72.6183,72.6974,72.6095,72.6271,11500.0
2015-03-26 11:45:00,82.63,82.64,82.53,82.57,11200.0,72.6271,72.6359,72.5392,72.5744,11200.0
2015-03-26 11:50:00,82.55,82.61,82.5,82.6,5800.0,72.5568,72.6095,72.5128,72.6007,5800.0
2015-03-26 11:55:00,82.59,82.68,82.58,82.68,5800.0,72.592,72.6711,72.5832,72.6711,5800.0
2015-03-26 12:00:00,82.68,82.7,82.64,82.65,6800.0,72.6711,72.6886,72.6359,72.6447,6800.0
2015-03-26 12:05:00,82.66,82.69,82.64,82.67,7900.0,72.6535,72.6798,72.6359,72.6623,7900.0
2015-03-26 12:10:00,82.66,82.7,82.62,82.7,10000.0,72.6535,72.6886,72.6183,72.6886,10000.0
2015-03-26 12:15:00,82.7,82.71,82.62,82.67,7700.0,72.6886,72.6974,72.6183,72.6623,7700.0
2015-03-26 12:20:00,82.67,82.74,82.67,82.71,39100.0,72.6623,72.7238,72.6623,72.6974,39100.0
2015-03-26 12:25:00,82.71,82.75,82.7,82.71,8600.0,72.6974,72.7326,72.6886,72.6974,8600.0
2015-03-26 12:30:00,82.72,82.74,82.69,82.73,16000.0,72.7062,72.7238,72.6798,72.715,16000.0
2015-03-26 12:35:00,82.74,82.74,82.62,82.63,8000.0,72.7238,72.7238,72.6183,72.6271,8000.0
2015-03-26 12:40:00,82.61,82.62,82.52,82.53,11500.0,72.6095,72.6183,72.5304,72.5392,11500.0
2015-03-26 12:45:00,82.54,82.56,82.52,82.55,4600.0,72.548,72.5656,72.5304,72.5568,4600.0
2015-03-26 12:50:00,82.56,82.73,82.56,82.73,7900.0,72.5656,72.715,72.5656,72.715,7900.0
2015-03-26 12:55:00,82.74,82.74,82.66,82.73,3800.0,72.7238,72.7238,72.6535,72.715,3800.0
2015-03-26 13:00:00,82.74,82.8,82.71,82.72,10100.0,72.7238,72.7765,72.6974,72.7062,10100.0
2015-03-26 13:05:00,82.73,82.75,82.65,82.74,16200.0,72.715,72.7326,72.6447,72.7238,16200.0
2015-03-26 13:10:00,82.75,82.75,82.55,82.56,7300.0,72.7326,72.7326,72.5568,72.5656,7300.0
2015-03-26 13:15:00,82.57,82.57,82.51,82.53,9300.0,72.5744,72.5744,72.5216,72.5392,9300.0
2015-03-26 13:20:00,82.54,82.54,82.42,82.51,10500.0,72.548,72.548,72.4425,72.5216,10500.0
2015-03-26 13:25:00,82.52,82.64,82.5,82.62,6900.0,72.5304,72.6359,72.5128,72.6183,6900.0
2015-03-26 13:30:00,82.64,82.72,82.6,82.66,9400.0,72.6359,72.7062,72.6007,72.6535,9400.0
2015-03-26 13:35:00,82.64,82.68,82.61,82.62,8000.0,72.6359,72.6711,72.6095,72.6183,8000.0
2015-03-26 13:40:00,82.63,82.79,82.63,82.79,10700.0,72.6271,72.7677,72.6271,72.7677,10700.0
2015-03-26 13:45:00,82.79,82.83,82.78,82.8,7400.0,72.7677,72.8029,72.759,72.7765,7400.0
2015-03-26 13:50:00,82.8,82.86,82.77,82.84,26600.0,72.7765,72.8293,72.7502,72.8117,26600.0
2015-03-26 13:55:00,82.84,82.89,82.76,82.76,7800.0,72.8117,72.8556,72.7414,72.7414,7800.0
2015-03-26 14:00:00,82.77,82.79,82.73,82.76,21300.0,72.7502,72.7677,72.715,72.7414,21300.0
2015-03-26 14:05:00,82.75,82.77,82.72,82.72,20600.0,72.7326,72.7502,72.7062,72.7062,20600.0
2015-03-26 14:10:00,82.74,82.76,82.58,82.63,23600.0,72.7238,72.7414,72.5832,72.6271,23600.0
2015-03-26 14:15:00,82.64,82.68,82.63,82.67,6100.0,72.6359,72.6711,72.6271,72.6623,6100.0
2015-03-26 14:20:00,82.65,82.73,82.65,82.71,12500.0,72.6447,72.715,72.6447,72.6974,12500.0
2015-03-26 14:25:00,82.71,82.75,82.68,82.69,11800.0,72.6974,72.7326,72.6711,72.6798,11800.0
2015-03-26 14:30:00,82.68,82.73,82.64,82.64,9800.0,72.6711,72.715,72.6359,72.6359,9800.0
2015-03-26 14:35:00,82.63,82.67,82.59,82.6,7900.0,72.6271,72.6623,72.592,72.6007,7900.0
2015-03-26 14:40:00,82.58,82.65,82.58,82.62,8200.0,72.5832,72.6447,72.5832,72.6183,8200.0
2015-03-26 14:45:00,82.62,82.65,82.51,82.53,6800.0,72.6183,72.6447,72.5216,72.5392,6800.0
2015-03-26 14:50:00,82.51,82.54,82.46,82.54,14600.0,72.5216,72.548,72.4777,72.548,14600.0
2015-03-26 14:55:00,82.51,82.55,82.4,82.41,8900.0,72.5216,72.5568,72.425,72.4337,8900.0
2015-03-26 15:00:00,82.4,82.44,82.36,82.4,10200.0,72.425,72.4601,72.3898,72.425,10200.0
2015-03-26 15:05:00,82.4,82.45,82.39,82.42,7400.0,72.425,72.4689,72.4162,72.4425,7400.0
2015-03-26 15:10:00,82.42,82.44,82.37,82.38,9700.0,72.4425,72.4601,72.3986,72.4074,9700.0
2015-03-26 15:15:00,82.38,82.47,82.38,82.39,10000.0,72.4074,72.4865,72.4074,72.4162,10000.0
2015-03-26 15:20:00,82.4,82.46,82.39,82.44,11200.0,72.425,72.4777,72.4162,72.4601,11200.0
2015-03-26 15:25:00,82.45,82.51,82.45,82.5,9400.0,72.4689,72.5216,72.4689,72.5128,9400.0
2015-03-26 15:30:00,82.49,82.54,82.46,82.54,17600.0,72.5041,72.548,72.4777,72.548,17600.0
2015-03-26 15:35:00,82.55,82.63,82.5,82.51,16300.0,72.5568,72.6271,72.5128,72.5216,16300.0
2015-03-26 15:40:00,82.51,82.51,82.4,82.46,20100.0,72.5216,72.5216,72.425,72.4777,20100.0
2015-03-26 15:45:00,82.46,82.47,82.4,82.44,28800.0,72.4777,72.4865,72.425,72.4601,28800.0
2015-03-26 15:50:00,82.44,82.5,82.4,82.42,31600.0,72.4601,72.5128,72.425,72.4425,31600.0
2015-03-26 15:55:00,82.42,82.43,82.33,82.36,59900.0,72.4425,72.4513,72.3634,72.3898,59900.0
2015-03-27 09:30:00,82.2,82.35,82.1,82.19,13900.0,72.2492,72.381,72.1613,72.2404,13900.0
2015-03-27 09:35:00,82.18,82.32,82.13,82.26,9000.0,72.2316,72.3546,72.1876,72.3019,9000.0
2015-03-27 09:40:00,82.21,82.27,82.12,82.15,5600.0,72.258,72.3107,72.1789,72.2052,5600.0
2015-03-27 09:45:00,82.14,82.24,82.13,82.24,8300.0,72.1964,72.2843,72.1876,72.2843,8300.0
2015-03-27 09:50:00,82.23,82.35,82.08,82.34,19600.0,72.2755,72.381,72.1437,72.3722,19600.0
2015-03-27 09:55:00,82.32,82.32,82.07,82.07,12200.0,72.3546,72.3546,72.1349,72.1349,12200.0
2015-03-27 10:00:00,82.06,82.4,82.05,82.4,14300.0,72.1261,72.425,72.1173,72.425,14300.0
2015-03-27 10:05:00,82.39,82.48,82.35,82.42,8100.0,72.4162,72.4953,72.381,72.4425,8100.0
2015-03-27 10:10:00,82.44,82.45,82.23,82.25,14500.0,72.4601,72.4689,72.2755,72.2931,14500.0
2015-03-27 10:15:00,82.26,82.47,82.21,82.47,27700.0,72.3019,72.4865,72.258,72.4865,27700.0
2015-03-27 10:20:00,82.48,82.6,82.47,82.59,15900.0,72.4953,72.6007,72.4865,72.592,15900.0
2015-03-27 10:25:00,82.58,82.71,82.49,82.54,9500.0,72.5832,72.6974,72.5041,72.548,9500.0
2015-03-27 10:30:00,82.48,82.52,82.38,82.5,10500.0,72.4953,72.5304,72.4074,72.5128,10500.0
2015-03-27 10:35:00,82.48,82.73,82.48,82.73,34900.0,72.4953,72.715,72.4953,72.715,34900.0
2015-03-27 10:40:00,82.76,82.83,82.75,82.79,7300.0,72.7414,72.8029,72.7326,72.7677,7300.0
2015-03-27 10:45:00,82.78,82.81,82.73,82.81,7500.0,72.759,72.7853,72.715,72.7853,7500.0
2015-03-27 10:50:00,82.81,82.81,82.62,82.72,6900.0,72.7853,72.7853,72.6183,72.7062,6900.0
2015-03-27 10:55:00,82.7,82.8,82.65,82.8,5700.0,72.6886,72.7765,72.6447,72.7765,5700.0
2015-03-27 11:00:00,82.77,82.95,82.74,82.95,17000.0,72.7502,72.9084,72.7238,72.9084,17000.0
2015-03-27 11:05:00,82.95,82.99,82.85,82.86,18100.0,72.9084,72.9435,72.8205,72.8293,18100.0
2015-03-27 11:10:00,82.84,82.91,82.8,82.89,7500.0,72.8117,72.8732,72.7765,72.8556,7500.0
2015-03-27 11:15:00,82.88,82.9,82.77,82.8,9100.0,72.8468,72.8644,72.7502,72.7765,9100.0
2015-03-27 11:20:00,82.79,82.84,82.79,82.82,6700.0,72.7677,72.8117,72.7677,72.7941,6700.0
2015-03-27 11:25:00,82.81,82.81,82.69,82.7,15900.0,72.7853,72.7853,72.6798,72.6886,15900.0
2015-03-27 11:30:00,82.72,82.77,82.71,82.74,6300.0,72.7062,72.7502,72.6974,72.7238,6300.0
2015-03-27 11:35:00,82.72,82.73,82.64,82.67,10300.0,72.7062,72.715,72.6359,72.6623,10300.0
2015-03-27 11:40:00,82.67,82.69,82.62,82.68,5600.0,72.6623,72.6798,72.6183,72.6711,5600.0
2015-03-27 11:45:00,82.66,82.77,82.63,82.77,5700.0,72.6535,72.7502,72.6271,72.7502,5700.0
2015-03-27 11:50:00,82.75,82.76,82.62,82.68,9700.0,72.7326,72.7414,72.6183,72.6711,9700.0
2015-03-27 11:55:00,82.67,82.76,82.64,82.73,13700.0,72.6623,72.7414,72.6359,72.715,13700.0
2015-03-27 12:00:00,82.76,82.99,82.75,82.96,27800.0,72.7414,72.9435,72.7326,72.9172,27800.0
2015-03-27 12:05:00,82.97,83.02,82.95,83.0,12100.0,72.926,72.9699,72.9084,72.9523,12100.0
2015-03-27 12:10:00,82.99,83.17,82.98,83.13,20100.0,72.9435,73.1017,72.9347,73.0666,20100.0
2015-03-27 12:15:00,83.12,83.21,83.11,83.19,27300.0,73.0578,73.1369,73.049,73.1193,27300.0
2015-03-27 12:20:00,83.17,83.26,83.15,83.24,14000.0,73.1017,73.1808,73.0842,73.1633,14000.0
2015-03-27 12:25:00,83.24,83.3,83.17,83.3,22200.0,73.1633,73.216,73.1017,73.216,22200.0
2015-03-27 12:30:00,83.32,83.39,83.27,83.38,18400.0,73.2336,73.2951,73.1896,73.2863,18400.0
2015-03-27 12:35:00,83.37,83.37,83.28,83.34,13700.0,73.2775,73.2775,73.1984,73.2512,13700.0
2015-03-27 12:40:00,83.34,83.44,83.31,83.31,10100.0,73.2512,73.3391,73.2248,73.2248,10100.0
2015-03-27 12:45:00,83.3,83.31,83.22,83.27,5600.0,73.216,73.2248,73.1457,73.1896,5600.0
2015-03-27 12:50:00,83.26,83.32,83.23,83.32,3900.0,73.1808,73.2336,73.1545,73.2336,3900.0
2015-03-27 12:55:00,83.31,83.36,83.22,83.34,6400.0,73.2248,73.2687,73.1457,73.2512,6400.0
2015-03-27 13:00:00,83.31,83.39,83.26,83.38,6000.0,73.2248,73.2951,73.1808,73.2863,6000.0
2015-03-27 13:05:00,83.37,83.38,83.25,83.34,8900.0,73.2775,73.2863,73.1721,73.2512,8900.0
2015-03-27 13:10:00,83.36,83.36,83.28,83.34,4300.0,73.2687,73.2687,73.1984,73.2512,4300.0
2015-03-27 13:15:00,83.34,83.34,83.24,83.3,7900.0,73.2512,73.2512,73.1633,73.216,7900.0
2015-03-27 13:20:00,83.29,83.33,83.27,83.33,6200.0,73.2072,73.2424,73.1896,73.2424,6200.0
2015-03-27 13:25:00,83.32,83.39,83.3,83.32,10200.0,73.2336,73.2951,73.216,73.2336,10200.0
2015-03-27 13:30:00,83.31,83.39,83.3,83.39,5900.0,73.2248,73.2951,73.216,73.2951,5900.0
2015-03-27 13:35:00,83.38,83.41,83.3,83.38,12500.0,73.2863,73.3127,73.216,73.2863,12500.0
2015-03-27 13:40:00,83.4,83.42,83.29,83.32,8900.0,73.3039,73.3215,73.2072,73.2336,8900.0
2015-03-27 13:45:00,83.32,83.32,83.17,83.19,9300.0,73.2336,73.2336,73.1017,73.1193,9300.0
2015-03-27 13:50:00,83.19,83.25,83.19,83.21,4800.0,73.1193,73.1721,73.1193,73.1369,4800.0
2015-03-27 13:55:00,83.22,83.32,83.22,83.24,7000.0,73.1457,73.2336,73.1457,73.1633,7000.0
2015-03-27 14:00:00,83.25,83.3,83.22,83.22,5700.0,73.1721,73.216,73.1457,73.1457,5700.0
2015-03-27 14:05:00,83.23,83.23,83.12,83.17,7900.0,73.1545,73.1545,73.0578,73.1017,7900.0
2015-03-27 14:10:00,83.19,83.22,83.1,83.1,6900.0,73.1193,73.1457,73.0402,73.0402,6900.0
2015-03-27 14:15:00,83.09,83.14,83.09,83.13,5900.0,73.0314,73.0754,73.0314,73.0666,5900.0
2015-03-27 14:20:00,83.11,83.15,83.09,83.14,5300.0,73.049,73.0842,73.0314,73.0754,5300.0
2015-03-27 14:25:00,83.13,83.16,83.11,83.16,10400.0,73.0666,73.093,73.049,73.093,10400.0
2015-03-27 14:30:00,83.16,83.19,83.12,83.13,18100.0,73.093,73.1193,73.0578,73.0666,18100.0
2015-03-27 14:35:00,83.12,83.12,82.87,82.97,43000.0,73.0578,73.0578,72.8381,72.926,43000.0
2015-03-27 14:40:00,82.97,83.1,82.97,83.05,8700.0,72.926,73.0402,72.926,72.9963,8700.0
2015-03-27 14:45:00,83.04,83.09,83.01,83.04,7300.0,72.9875,73.0314,72.9611,72.9875,7300.0
2015-03-27 14:50:00,83.06,83.08,82.99,83.08,8100.0,73.0051,73.0226,72.9435,73.0226,8100.0
2015-03-27 14:55:00,83.09,83.09,83.02,83.03,7700.0,73.0314,73.0314,72.9699,72.9787,7700.0
2015-03-27 15:00:00,83.03,83.11,83.02,83.09,13200.0,72.9787,73.049,72.9699,73.0314,13200.0
2015-03-27 15:05:00,83.09,83.11,83.05,83.08,19400.0,73.0314,73.049,72.9963,73.0226,19400.0
2015-03-27 15:10:00,83.07,83.07,82.97,83.0,9700.0,73.0138,73.0138,72.926,72.9523,9700.0
2015-03-27 15:15:00,82.99,83.0,82.9,82.96,15600.0,72.9435,72.9523,72.8644,72.9172,15600.0
2015-03-27 15:20:00,82.96,83.05,82.96,82.97,11800.0,72.9172,72.9963,72.9172,72.926,11800.0
2015-03-27 15:25:00,82.97,83.0,82.94,82.97,9800.0,72.926,72.9523,72.8996,72.926,9800.0
2015-03-27 15:30:00,82.98,83.05,82.95,83.02,18600.0,72.9347,72.9963,72.9084,72.9699,18600.0
2015-03-27 15:35:00,83.02,83.08,82.94,83.07,17900.0,72.9699,73.0226,72.8996,73.0138,17900.0
2015-03-27 15:40:00,83.06,83.06,82.97,82.98,16300.0,73.0051,73.0051,72.926,72.9347,16300.0
2015-03-27 15:45:00,82.98,82.99,82.85,82.91,38700.0,72.9347,72.9435,72.8205,72.8732,38700.0
2015-03-27 15:50:00,82.92,82.97,82.9,82.93,27200.0,72.882,72.926,72.8644,72.8908,27200.0
2015-03-27 15:55:00,82.93,82.95,82.88,82.89,55900.0,72.8908,72.9084,72.8468,72.8556,55900.0
2015-03-30 09:30:00,83.29,83.4,83.16,83.31,32000.0,73.2072,73.3039,73.093,73.2248,32000.0
2015-03-30 09:35:00,83.32,83.42,83.21,83.41,11400.0,73.2336,73.3215,73.1369,73.3127,11400.0
2015-03-30 09:40:00,83.44,83.47,83.35,83.47,6600.0,73.3391,73.3654,73.26,73.3654,6600.0
2015-03-30 09:45:00,83.47,83.55,83.38,83.46,6500.0,73.3654,73.4357,73.2863,73.3566,6500.0
2015-03-30 09:50:00,83.53,83.83,83.53,83.79,12200.0,73.4182,73.6818,73.4182,73.6467,12200.0
2015-03-30 09:55:00,83.81,83.89,83.79,83.86,8800.0,73.6643,73.7346,73.6467,73.7082,8800.0
2015-03-30 10:00:00,83.85,83.95,83.77,83.84,14800.0,73.6994,73.7873,73.6291,73.6906,14800.0
2015-03-30 10:05:00,83.81,83.85,83.69,83.85,13300.0,73.6643,73.6994,73.5588,73.6994,13300.0
2015-03-30 10:10:00,83.83,83.87,83.66,83.82,11300.0,73.6818,73.717,73.5324,73.6731,11300.0
2015-03-30 10:15:00,83.79,83.91,83.78,83.86,8600.0,73.6467,73.7522,73.6379,73.7082,8600.0
2015-03-30 10:20:00,83.86,83.87,83.74,83.74,18400.0,73.7082,73.717,73.6027,73.6027,18400.0
2015-03-30 10:25:00,83.77,83.82,83.72,83.74,10300.0,73.6291,73.6731,73.5852,73.6027,10300.0
2015-03-30 10:30:00,83.74,83.8,83.72,83.77,9600.0,73.6027,73.6555,73.5852,73.6291,9600.0
2015-03-30 10:35:00,83.75,83.75,83.64,83.71,9400.0,73.6115,73.6115,73.5148,73.5764,9400.0
2015-03-30 10:40:00,83.71,83.74,83.68,83.7,6500.0,73.5764,73.6027,73.55,73.5676,6500.0
2015-03-30 10:45:00,83.71,83.78,83.7,83.72,6500.0,73.5764,73.6379,73.5676,73.5852,6500.0
2015-03-30 10:50:00,83.76,83.82,83.76,83.82,6200.0,73.6203,73.6731,73.6203,73.6731,6200.0
2015-03-30 10:55:00,83.81,83.83,83.75,83.75,12900.0,73.6643,73.6818,73.6115,73.6115,12900.0
2015-03-30 11:00:00,83.76,83.76,83.66,83.67,11900.0,73.6203,73.6203,73.5324,73.5412,11900.0
2015-03-30 11:05:00,83.66,83.76,83.65,83.71,5300.0,73.5324,73.6203,73.5236,73.5764,5300.0
2015-03-30 11:10:00,83.71,83.75,83.66,83.74,5400.0,73.5764,73.6115,73.5324,73.6027,5400.0
2015-03-30 11:15:00,83.74,83.75,83.59,83.59,6100.0,73.6027,73.6115,73.4709,73.4709,6100.0
2015-03-30 11:20:00,83.58,83.6,83.53,83.58,11700.0,73.4621,73.4797,73.4182,73.4621,11700.0
2015-03-30 11:25:00,83.56,83.69,83.54,83.68,10900.0,73.4445,73.5588,73.427,73.55,10900.0
2015-03-30 11:30:00,83.71,83.81,83.7,83.77,9700.0,73.5764,73.6643,73.5676,73.6291,9700.0
2015-03-30 11:35:00,83.75,83.75,83.68,83.68,17800.0,73.6115,73.6115,73.55,73.55,17800.0
2015-03-30 11:40:00,83.69,83.75,83.67,83.72,7600.0,73.5588,73.6115,73.5412,73.5852,7600.0
2015-03-30 11:45:00,83.7,83.72,83.67,83.71,4900.0,73.5676,73.5852,73.5412,73.5764,4900.0
2015-03-30 11:50:00,83.7,83.7,83.66,83.69,18700.0,73.5676,73.5676,73.5324,73.5588,18700.0
2015-03-30 11:55:00,83.7,83.84,83.68,83.82,5300.0,73.5676,73.6906,73.55,73.6731,5300.0
2015-03-30 12:00:00,83.85,83.88,83.84,83.85,5000.0,73.6994,73.7258,73.6906,73.6994,5000.0
2015-03-30 12:05:00,83.85,83.87,83.82,83.82,5200.0,73.6994,73.717,73.6731,73.6731,5200.0
2015-03-30 12:10:00,83.83,83.93,83.83,83.91,7300.0,73.6818,73.7697,73.6818,73.7522,7300.0
2015-03-30 12:15:00,83.93,84.05,83.93,84.03,9900.0,73.7697,73.8752,73.7697,73.8576,9900.0
2015-03-30 12:20:00,84.03,84.06,83.98,84.04,6300.0,73.8576,73.884,73.8137,73.8664,6300.0
2015-03-30 12:25:00,84.07,84.07,83.97,83.97,6000.0,73.8928,73.8928,73.8049,73.8049,6000.0
2015-03-30 12:30:00,83.98,84.03,83.91,84.02,6800.0,73.8137,73.8576,73.7522,73.8488,6800.0
2015-03-30 12:35:00,84.01,84.03,83.99,84.01,5300.0,73.8401,73.8576,73.8225,73.8401,5300.0
2015-03-30 12:40:00,84.02,84.11,84.02,84.06,5100.0,73.8488,73.9279,73.8488,73.884,5100.0
2015-03-30 12:45:00,84.1,84.11,84.08,84.09,4100.0,73.9192,73.9279,73.9016,73.9104,4100.0
2015-03-30 12:50:00,84.1,84.1,84.02,84.08,5900.0,73.9192,73.9192,73.8488,73.9016,5900.0
2015-03-30 12:55:00,84.09,84.09,84.0,84.09,5600.0,73.9104,73.9104,73.8313,73.9104,5600.0
2015-03-30 13:00:00,84.11,84.14,84.08,84.1,7200.0,73.9279,73.9543,73.9016,73.9192,7200.0
2015-03-30 13:05:00,84.13,84.19,84.09,84.16,9700.0,73.9455,73.9983,73.9104,73.9719,9700.0
2015-03-30 13:10:00,84.14,84.17,84.07,84.07,4500.0,73.9543,73.9807,73.8928,73.8928,4500.0
2015-03-30 13:15:00,84.05,84.08,84.03,84.08,8400.0,73.8752,73.9016,73.8576,73.9016,8400.0
2015-03-30 13:20:00,84.1,84.15,84.09,84.11,11200.0,73.9192,73.9631,73.9104,73.9279,11200.0
2015-03-30 13:25:00,84.1,84.15,84.1,84.15,6900.0,73.9192,73.9631,73.9192,73.9631,6900.0
2015-03-30 13:30:00,84.13,84.14,84.11,84.13,8700.0,73.9455,73.9543,73.9279,73.9455,8700.0
2015-03-30 13:35:00,84.14,84.2,84.14,84.16,11300.0,73.9543,74.0071,73.9543,73.9719,11300.0
2015-03-30 13:40:00,84.17,84.19,84.05,84.05,8300.0,73.9807,73.9983,73.8752,73.8752,8300.0
2015-03-30 13:45:00,84.04,84.09,84.04,84.08,16900.0,73.8664,73.9104,73.8664,73.9016,16900.0
2015-03-30 13:50:00,84.07,84.09,84.05,84.05,19800.0,73.8928,73.9104,73.8752,73.8752,19800.0
2015-03-30 13:55:00,84.05,84.06,83.95,83.97,9800.0,73.8752,73.884,73.7873,73.8049,9800.0
2015-03-30 14:00:00,83.97,84.0,83.96,84.0,5200.0,73.8049,73.8313,73.7961,73.8313,5200.0
2015-03-30 14:05:00,84.0,84.0,83.96,83.96,9300.0,73.8313,73.8313,73.7961,73.7961,9300.0
2015-03-30 14:10:00,83.98,84.05,83.98,84.05,15700.0,73.8137,73.8752,73.8137,73.8752,15700.0
2015-03-30 14:15:00,84.05,84.14,84.04,84.12,16300.0,73.8752,73.9543,73.8664,73.9367,16300.0
2015-03-30 14:20:00,84.12,84.14,84.08,84.14,6800.0,73.9367,73.9543,73.9016,73.9543,6800.0
2015-03-30 14:25:00,84.14,84.16,84.11,84.15,9500.0,73.9543,73.9719,73.9279,73.9631,9500.0
2015-03-30 14:30:00,84.16,84.19,84.06,84.06,17700.0,73.9719,73.9983,73.884,73.884,17700.0
2015-03-30 14:35:00,84.05,84.07,84.04,84.07,5700.0,73.8752,73.8928,73.8664,73.8928,5700.0
2015-03-30 14:40:00,84.07,84.12,84.03,84.09,9800.0,73.8928,73.9367,73.8576,73.9104,9800.0
2015-03-30 14:45:00,84.1,84.15,84.08,84.11,8400.0,73.9192,73.9631,73.9016,73.9279,8400.0
2015-03-30 14:50:00,84.1,84.16,84.1,84.16,8300.0,73.9192,73.9719,73.9192,73.9719,8300.0
2015-03-30 14:55:00,84.17,84.24,84.17,84.24,10500.0,73.9807,74.0422,73.9807,74.0422,10500.0
2015-03-30 15:00:00,84.24,84.25,84.15,84.17,14400.0,74.0422,74.051,73.9631,73.9807,14400.0
2015-03-30 15:05:00,84.17,84.17,84.12,84.13,11600.0,73.9807,73.9807,73.9367,73.9455,11600.0
2015-03-30 15:10:00,84.13,84.14,84.1,84.14,9900.0,73.9455,73.9543,73.9192,73.9543,9900.0
2015-03-30 15:15:00,84.14,84.15,84.05,84.14,17800.0,73.9543,73.9631,73.8752,73.9543,17800.0
2015-03-30 15:20:00,84.13,84.14,84.03,84.05,12100.0,73.9455,73.9543,73.8576,73.8752,12100.0
2015-03-30 15:25:00,84.04,84.1,84.03,84.1,9700.0,73.8664,73.9192,73.8576,73.9192,9700.0
2015-03-30 15:30:00,84.1,84.19,84.1,84.19,18300.0,73.9192,73.9983,73.9192,73.9983,18300.0
2015-03-30 15:35:00,84.18,84.26,84.17,84.25,47300.0,73.9895,74.0598,73.9807,74.051,47300.0
2015-03-30 15:40:00,84.25,84.27,84.14,84.15,32600.0,74.051,74.0686,73.9543,73.9631,32600.0
2015-03-30 15:45:00,84.16,84.16,84.09,84.11,38400.0,73.9719,73.9719,73.9104,73.9279,38400.0
2015-03-30 15:50:00,84.12,84.13,84.08,84.11,31400.0,73.9367,73.9455,73.9016,73.9279,31400.0
2015-03-30 15:55:00,84.1,84.12,84.06,84.07,53400.0,73.9192,73.9367,73.884,73.8928,53400.0
2015-03-31 09:30:00,83.92,83.92,83.62,83.62,22900.0,73.7609,73.7609,73.4973,73.4973,22900.0
2015-03-31 09:35:00,83.64,83.97,83.62,83.94,3100.0,73.5148,73.8049,73.4973,73.7785,3100.0
2015-03-31 09:40:00,83.94,83.94,83.44,83.44,6700.0,73.7785,73.7785,73.3391,73.3391,6700.0
2015-03-31 09:45:00,83.51,83.8,83.51,83.75,9400.0,73.4006,73.6555,73.4006,73.6115,9400.0
2015-03-31 09:50:00,83.74,83.76,83.61,83.67,4100.0,73.6027,73.6203,73.4885,73.5412,4100.0
2015-03-31 09:55:00,83.67,83.69,83.6,83.63,10100.0,73.5412,73.5588,73.4797,73.5061,10100.0
2015-03-31 10:00:00,83.64,83.67,83.48,83.51,18700.0,73.5148,73.5412,73.3742,73.4006,18700.0
2015-03-31 10:05:00,83.53,83.54,83.45,83.51,12400.0,73.4182,73.427,73.3478,73.4006,12400.0
2015-03-31 10:10:00,83.51,83.56,83.4,83.42,10600.0,73.4006,73.4445,73.3039,73.3215,10600.0
2015-03-31 10:15:00,83.41,83.48,83.4,83.46,5100.0,73.3127,73.3742,73.3039,73.3566,5100.0
2015-03-31 10:20:00,83.46,83.51,83.42,83.48,11300.0,73.3566,73.4006,73.3215,73.3742,11300.0
2015-03-31 10:25:00,83.51,83.72,83.49,83.69,7200.0,73.4006,73.5852,73.383,73.5588,7200.0
2015-03-31 10:30:00,83.72,83.82,83.72,83.8,5200.0,73.5852,73.6731,73.5852,73.6555,5200.0
2015-03-31 10:35:00,83.79,83.8,83.69,83.69,2700.0,73.6467,73.6555,73.5588,73.5588,2700.0
2015-03-31 10:40:00,83.72,83.8,83.7,83.75,5100.0,73.5852,73.6555,73.5676,73.6115,5100.0
2015-03-31 10:45:00,83.76,83.82,83.74,83.74,4800.0,73.6203,73.6731,73.6027,73.6027,4800.0
2015-03-31 10:50:00,83.74,83.81,83.74,83.76,5100.0,73.6027,73.6643,73.6027,73.6203,5100.0
2015-03-31 10:55:00,83.78,83.88,83.78,83.87,21500.0,73.6379,73.7258,73.6379,73.717,21500.0
2015-03-31 11:00:00,83.88,84.02,83.88,84.0,15100.0,73.7258,73.8488,73.7258,73.8313,15100.0
2015-03-31 11:05:00,83.99,84.01,83.97,84.01,5900.0,73.8225,73.8401,73.8049,73.8401,5900.0
2015-03-31 11:10:00,84.02,84.12,84.02,84.11,8800.0,73.8488,73.9367,73.8488,73.9279,8800.0
2015-03-31 11:15:00,84.11,84.15,84.07,84.08,12900.0,73.9279,73.9631,73.8928,73.9016,12900.0
2015-03-31 11:20:00,84.09,84.09,83.94,83.97,10400.0,73.9104,73.9104,73.7785,73.8049,10400.0
2015-03-31 11:25:00,83.98,83.99,83.88,83.89,7500.0,73.8137,73.8225,73.7258,73.7346,7500.0
2015-03-31 11:30:00,83.89,83.89,83.74,83.76,14200.0,73.7346,73.7346,73.6027,73.6203,14200.0
2015-03-31 11:35:00,83.76,83.8,83.72,83.8,8900.0,73.6203,73.6555,73.5852,73.6555,8900.0
2015-03-31 11:40:00,83.76,83.82,83.76,83.76,4300.0,73.6203,73.6731,73.6203,73.6203,4300.0
2015-03-31 11:45:00,83.79,83.85,83.76,83.79,6900.0,73.6467,73.6994,73.6203,73.6467,6900.0
2015-03-31 11:50:00,83.79,83.79,83.65,83.66,8700.0,73.6467,73.6467,73.5236,73.5324,8700.0
2015-03-31 11:55:00,83.65,83.71,83.65,83.7,3800.0,73.5236,73.5764,73.5236,73.5676,3800.0
2015-03-31 12:00:00,83.7,83.71,83.63,83.71,23300.0,73.5676,73.5764,73.5061,73.5764,23300.0
2015-03-31 12:05:00,83.72,83.73,83.66,83.66,9700.0,73.5852,73.5939,73.5324,73.5324,9700.0
2015-03-31 12:10:00,83.65,83.65,83.6,83.62,10500.0,73.5236,73.5236,73.4797,73.4973,10500.0
2015-03-31 12:15:00,83.62,83.62,83.53,83.56,12500.0,73.4973,73.4973,73.4182,73.4445,12500.0
2015-03-31 12:20:00,83.55,83.66,83.54,83.61,14100.0,73.4357,73.5324,73.427,73.4885,14100.0
2015-03-31 12:25:00,83.61,83.61,83.57,83.58,9300.0,73.4885,73.4885,73.4533,73.4621,9300.0
2015-03-31 12:30:00,83.58,83.58,83.48,83.53,20600.0,73.4621,73.4621,73.3742,73.4182,20600.0
2015-03-31 12:35:00,83.53,83.56,83.53,83.53,5800.0,73.4182,73.4445,73.4182,73.4182,5800.0
2015-03-31 12:40:00,83.55,83.61,83.49,83.51,11800.0,73.4357,73.4885,73.383,73.4006,11800.0
2015-03-31 12:45:00,83.52,83.53,83.47,83.47,10600.0,73.4094,73.4182,73.3654,73.3654,10600.0
2015-03-31 12:50:00,83.47,83.48,83.38,83.39,9400.0,73.3654,73.3742,73.2863,73.2951,9400.0
2015-03-31 12:55:00,83.39,83.39,83.34,83.38,10500.0,73.2951,73.2951,73.2512,73.2863,10500.0
2015-03-31 13:00:00,83.38,83.42,83.34,83.41,15800.0,73.2863,73.3215,73.2512,73.3127,15800.0
2015-03-31 13:05:00,83.41,83.44,83.37,83.41,6900.0,73.3127,73.3391,73.2775,73.3127,6900.0
2015-03-31 13:10:00,83.41,83.43,83.39,83.41,4300.0,73.3127,73.3303,73.2951,73.3127,4300.0
2015-03-31 13:15:00,83.42,83.55,83.42,83.55,6900.0,73.3215,73.4357,73.3215,73.4357,6900.0
2015-03-31 13:20:00,83.57,83.63,83.57,83.62,4400.0,73.4533,73.5061,73.4533,73.4973,4400.0
2015-03-31 13:25:00,83.66,83.67,83.58,83.58,4300.0,73.5324,73.5412,73.4621,73.4621,4300.0
2015-03-31 13:30:00,83.59,83.72,83.59,83.7,9000.0,73.4709,73.5852,73.4709,73.5676,9000.0
2015-03-31 13:35:00,83.68,83.69,83.64,83.68,2900.0,73.55,73.5588,73.5148,73.55,2900.0
2015-03-31 13:40:00,83.67,83.72,83.66,83.67,8300.0,73.5412,73.5852,73.5324,73.5412,8300.0
2015-03-31 13:45:00,83.66,83.66,83.54,83.57,4400.0,73.5324,73.5324,73.427,73.4533,4400.0
2015-03-31 13:50:00,83.56,83.56,83.47,83.47,5000.0,73.4445,73.4445,73.3654,73.3654,5000.0
2015-03-31 13:55:00,83.48,83.5,83.42,83.5,4900.0,73.3742,73.3918,73.3215,73.3918,4900.0
2015-03-31 14:00:00,83.5,83.54,83.45,83.46,8600.0,73.3918,73.427,73.3478,73.3566,8600.0
2015-03-31 14:05:00,83.49,83.49,83.44,83.48,4800.0,73.383,73.383,73.3391,73.3742,4800.0
2015-03-31 14:10:00,83.49,83.62,83.49,83.61,5000.0,73.383,73.4973,73.383,73.4885,5000.0
2015-03-31 14:15:00,83.62,83.62,83.54,83.54,7500.0,73.4973,73.4973,73.427,73.427,7500.0
2015-03-31 14:20:00,83.51,83.57,83.48,83.51,10200.0,73.4006,73.4533,73.3742,73.4006,10200.0
2015-03-31 14:25:00,83.53,83.54,83.5,83.5,3400.0,73.4182,73.427,73.3918,73.3918,3400.0
2015-03-31 14:30:00,83.5,83.55,83.47,83.55,12000.0,73.3918,73.4357,73.3654,73.4357,12000.0
2015-03-31 14:35:00,83.52,83.58,83.52,83.56,7900.0,73.4094,73.4621,73.4094,73.4445,7900.0
2015-03-31 14:40:00,83.56,83.56,83.53,83.53,7000.0,73.4445,73.4445,73.4182,73.4182,7000.0
2015-03-31 14:45:00,83.55,83.62,83.54,83.61,7700.0,73.4357,73.4973,73.427,73.4885,7700.0
2015-03-31 14:50:00,83.63,83.63,83.54,83.58,10500.0,73.5061,73.5061,73.427,73.4621,10500.0
2015-03-31 14:55:00,83.56,83.61,83.54,83.61,9400.0,73.4445,73.4885,73.427,73.4885,9400.0
2015-03-31 15:00:00,83.62,83.62,83.47,83.55,17500.0,73.4973,73.4973,73.3654,73.4357,17500.0
2015-03-31 15:05:00,83.56,83.58,83.48,83.55,15200.0,73.4445,73.4621,73.3742,73.4357,15200.0
2015-03-31 15:10:00,83.55,83.55,83.43,83.46,7700.0,73.4357,73.4357,73.3303,73.3566,7700.0
2015-03-31 15:15:00,83.45,83.45,83.28,83.31,13400.0,73.3478,73.3478,73.1984,73.2248,13400.0
2015-03-31 15:20:00,83.31,83.38,83.25,83.27,15000.0,73.2248,73.2863,73.1721,73.1896,15000.0
2015-03-31 15:25:00,83.3,83.37,83.3,83.31,7800.0,73.216,73.2775,73.216,73.2248,7800.0
2015-03-31 15:30:00,83.31,83.31,83.22,83.29,28200.0,73.2248,73.2248,73.1457,73.2072,28200.0
2015-03-31 15:35:00,83.29,83.38,83.29,83.31,14500.0,73.2072,73.2863,73.2072,73.2248,14500.0
2015-03-31 15:40:00,83.31,83.35,83.24,83.26,14900.0,73.2248,73.26,73.1633,73.1808,14900.0
2015-03-31 15:45:00,83.25,83.3,83.21,83.28,29400.0,73.1721,73.216,73.1369,73.1984,29400.0
2015-03-31 15:50:00,83.28,83.29,83.19,83.2,29300.0,73.1984,73.2072,73.1193,73.1281,29300.0
2015-03-31 15:55:00,83.19,83.32,83.18,83.18,73600.0,73.1193,73.2336,73.1105,73.1105,73600.0
2015-04-01 09:30:00,83.59,83.6,82.98,82.98,50000.0,73.4709,73.4797,72.9347,72.9347,50000.0
2015-04-01 09:35:00,82.97,83.06,82.89,82.94,21500.0,72.926,73.0051,72.8556,72.8996,21500.0
2015-04-01 09:40:00,82.94,83.03,82.9,82.98,13600.0,72.8996,72.9787,72.8644,72.9347,13600.0
2015-04-01 09:45:00,82.89,83.04,82.89,83.01,31100.0,72.8556,72.9875,72.8556,72.9611,31100.0
2015-04-01 09:50:00,82.96,83.04,82.91,82.96,12100.0,72.9172,72.9875,72.8732,72.9172,12100.0
2015-04-01 09:55:00,82.95,83.14,82.95,83.13,16300.0,72.9084,73.0754,72.9084,73.0666,16300.0
2015-04-01 10:00:00,83.13,83.19,83.0,83.0,39900.0,73.0666,73.1193,72.9523,72.9523,39900.0
2015-04-01 10:05:00,83.02,83.02,82.89,82.95,49100.0,72.9699,72.9699,72.8556,72.9084,49100.0
2015-04-01 10:10:00,82.92,83.04,82.9,83.0,10300.0,72.882,72.9875,72.8644,72.9523,10300.0
2015-04-01 10:15:00,82.98,83.05,82.96,83.02,9200.0,72.9347,72.9963,72.9172,72.9699,9200.0
2015-04-01 10:20:00,83.04,83.11,82.92,83.01,14600.0,72.9875,73.049,72.882,72.9611,14600.0
2015-04-01 10:25:00,83.02,83.1,82.99,83.03,19100.0,72.9699,73.0402,72.9435,72.9787,19100.0
2015-04-01 10:30:00,83.04,83.05,82.99,83.02,17300.0,72.9875,72.9963,72.9435,72.9699,17300.0
2015-04-01 10:35:00,83.0,83.08,82.99,83.04,17500.0,72.9523,73.0226,72.9435,72.9875,17500.0
2015-04-01 10:40:00,83.05,83.29,83.04,83.21,12500.0,72.9963,73.2072,72.9875,73.1369,12500.0
2015-04-01 10:45:00,83.23,83.23,83.16,83.23,3600.0,73.1545,73.1545,73.093,73.1545,3600.0
2015-04-01 10:50:00,83.22,83.36,83.13,83.13,9200.0,73.1457,73.2687,73.0666,73.0666,9200.0
2015-04-01 10:55:00,83.11,83.16,83.02,83.02,8300.0,73.049,73.093,72.9699,72.9699,8300.0
2015-04-01 11:00:00,83.03,83.18,83.03,83.1,15800.0,72.9787,73.1105,72.9787,73.0402,15800.0
2015-04-01 11:05:00,83.11,83.11,82.99,83.01,11100.0,73.049,73.049,72.9435,72.9611,11100.0
2015-04-01 11:10:00,83.02,83.07,82.96,83.07,13800.0,72.9699,73.0138,72.9172,73.0138,13800.0
2015-04-01 11:15:00,83.07,83.07,82.98,83.01,14400.0,73.0138,73.0138,72.9347,72.9611,14400.0
2015-04-01 11:20:00,83.02,83.03,82.95,82.97,12200.0,72.9699,72.9787,72.9084,72.926,12200.0
2015-04-01 11:25:00,82.96,83.05,82.95,83.04,23300.0,72.9172,72.9963,72.9084,72.9875,23300.0
2015-04-01 11:30:00,83.04,83.1,82.99,83.0,32100.0,72.9875,73.0402,72.9435,72.9523,32100.0
2015-04-01 11:35:00,83.0,83.01,82.95,82.99,10300.0,72.9523,72.9611,72.9084,72.9435,10300.0
2015-04-01 11:40:00,83.0,83.0,82.94,82.98,8600.0,72.9523,72.9523,72.8996,72.9347,8600.0
2015-04-01 11:45:00,82.99,83.16,82.99,83.13,7700.0,72.9435,73.093,72.9435,73.0666,7700.0
2015-04-01 11:50:00,83.12,83.16,83.08,83.11,4800.0,73.0578,73.093,73.0226,73.049,4800.0
2015-04-01 11:55:00,83.12,83.12,83.0,83.04,6700.0,73.0578,73.0578,72.9523,72.9875,6700.0
2015-04-01 12:00:00,83.05,83.05,82.92,82.93,8000.0,72.9963,72.9963,72.882,72.8908,8000.0
2015-04-01 12:05:00,82.94,82.96,82.9,82.94,4500.0,72.8996,72.9172,72.8644,72.8996,4500.0
2015-04-01 12:10:00,82.93,83.01,82.89,82.98,34500.0,72.8908,72.9611,72.8556,72.9347,34500.0
2015-04-01 12:15:00,82.96,83.08,82.95,83.05,4200.0,72.9172,73.0226,72.9084,72.9963,4200.0
2015-04-01 12:20:00,83.03,83.04,82.99,82.99,1800.0,72.9787,72.9875,72.9435,72.9435,1800.0
2015-04-01 12:25:00,83.01,83.1,83.01,83.09,2200.0,72.9611,73.0402,72.9611,73.0314,2200.0
2015-04-01 12:30:00,83.08,83.12,83.0,83.12,8400.0,73.0226,73.0578,72.9523,73.0578,8400.0
2015-04-01 12:35:00,83.1,83.16,83.06,83.09,2800.0,73.0402,73.093,73.0051,73.0314,2800.0
2015-04-01 12:40:00,83.08,83.12,83.07,83.08,2100.0,73.0226,73.0578,73.0138,73.0226,2100.0
2015-04-01 12:45:00,83.07,83.08,83.0,83.04,11300.0,73.0138,73.0226,72.9523,72.9875,11300.0
2015-04-01 12:50:00,83.09,83.19,83.06,83.17,3200.0,73.0314,73.1193,73.0051,73.1017,3200.0
2015-04-01 12:55:00,83.17,83.18,83.06,83.06,2800.0,73.1017,73.1105,73.0051,73.0051,2800.0
2015-04-01 13:00:00,83.06,83.06,82.99,83.0,12100.0,73.0051,73.0051,72.9435,72.9523,12100.0
2015-04-01 13:05:00,83.01,83.05,83.0,83.05,5300.0,72.9611,72.9963,72.9523,72.9963,5300.0
2015-04-01 13:10:00,83.06,83.09,83.06,83.08,2200.0,73.0051,73.0314,73.0051,73.0226,2200.0
2015-04-01 13:15:00,83.09,83.12,83.07,83.08,3600.0,73.0314,73.0578,73.0138,73.0226,3600.0
2015-04-01 13:20:00,83.08,83.12,83.03,83.05,4500.0,73.0226,73.0578,72.9787,72.9963,4500.0
2015-04-01 13:25:00,83.04,83.05,83.02,83.03,4400.0,72.9875,72.9963,72.9699,72.9787,4400.0
2015-04-01 13:30:00,83.04,83.11,83.03,83.06,5400.0,72.9875,73.049,72.9787,73.0051,5400.0
2015-04-01 13:35:00,83.04,83.04,82.99,83.0,6200.0,72.9875,72.9875,72.9435,72.9523,6200.0
2015-04-01 13:40:00,83.0,83.04,82.96,82.97,4100.0,72.9523,72.9875,72.9172,72.926,4100.0
2015-04-01 13:45:00,82.97,83.09,82.97,83.06,5800.0,72.926,73.0314,72.926,73.0051,5800.0
2015-04-01 13:50:00,83.06,83.08,83.05,83.06,2800.0,73.0051,73.0226,72.9963,73.0051,2800.0
2015-04-01 13:55:00,83.06,83.1,83.06,83.06,5700.0,73.0051,73.0402,73.0051,73.0051,5700.0
2015-04-01 14:00:00,83.06,83.08,82.99,82.99,3000.0,73.0051,73.0226,72.9435,72.9435,3000.0
2015-04-01 14:05:00,82.99,83.05,82.99,83.02,7000.0,72.9435,72.9963,72.9435,72.9699,7000.0
2015-04-01 14:10:00,83.02,83.02,82.89,82.9,6900.0,72.9699,72.9699,72.8556,72.8644,6900.0
2015-04-01 14:15:00,82.89,82.93,82.89,82.9,7300.0,72.8556,72.8908,72.8556,72.8644,7300.0
2015-04-01 14:20:00,82.91,82.92,82.9,82.92,5400.0,72.8732,72.882,72.8644,72.882,5400.0
2015-04-01 14:25:00,82.91,82.91,82.89,82.9,18600.0,72.8732,72.8732,72.8556,72.8644,18600.0
2015-04-01 14:30:00,82.89,82.91,82.89,82.91,15700.0,72.8556,72.8732,72.8556,72.8732,15700.0
2015-04-01 14:35:00,82.91,82.93,82.89,82.93,14300.0,72.8732,72.8908,72.8556,72.8908,14300.0
2015-04-01 14:40:00,82.92,82.95,82.89,82.94,31600.0,72.882,72.9084,72.8556,72.8996,31600.0
2015-04-01 14:45:00,82.94,83.02,82.92,83.0,14000.0,72.8996,72.9699,72.882,72.9523,14000.0
2015-04-01 14:50:00,83.0,83.04,82.9,83.0,33800.0,72.9523,72.9875,72.8644,72.9523,33800.0
2015-04-01 14:55:00,83.01,83.03,83.0,83.02,7500.0,72.9611,72.9787,72.9523,72.9699,7500.0
2015-04-01 15:00:00,83.02,83.02,82.94,82.95,10900.0,72.9699,72.9699,72.8996,72.9084,10900.0
2015-04-01 15:05:00,82.94,82.94,82.87,82.9,19800.0,72.8996,72.8996,72.8381,72.8644,19800.0
2015-04-01 15:10:00,82.89,82.96,82.87,82.95,9400.0,72.8556,72.9172,72.8381,72.9084,9400.0
2015-04-01 15:15:00,82.96,82.97,82.89,82.9,8400.0,72.9172,72.926,72.8556,72.8644,8400.0
2015-04-01 15:20:00,82.91,83.0,82.91,82.99,11900.0,72.8732,72.9523,72.8732,72.9435,11900.0
2015-04-01 15:25:00,82.98,83.0,82.95,82.99,9800.0,72.9347,72.9523,72.9084,72.9435,9800.0
2015-04-01 15:30:00,82.99,83.06,82.97,83.06,8300.0,72.9435,73.0051,72.926,73.0051,8300.0
2015-04-01 15:35:00,83.06,83.18,83.06,83.09,11500.0,73.0051,73.1105,73.0051,73.0314,11500.0
2015-04-01 15:40:00,83.09,83.1,82.9,82.95,20500.0,73.0314,73.0402,72.8644,72.9084,20500.0
2015-04-01 15:45:00,82.95,83.12,82.94,83.07,42500.0,72.9084,73.0578,72.8996,73.0138,42500.0
2015-04-01 15:50:00,83.08,83.14,83.07,83.07,25000.0,73.0226,73.0754,73.0138,73.0138,25000.0
2015-04-01 15:55:00,83.08,83.17,83.06,83.17,41100.0,73.0226,73.1017,73.0051,73.1017,41100.0
2015-04-02 09:30:00,83.2,83.8,83.18,83.42,25500.0,73.1281,73.6555,73.1105,73.3215,25500.0
2015-04-02 09:35:00,83.51,83.55,83.39,83.47,6100.0,73.4006,73.4357,73.2951,73.3654,6100.0
2015-04-02 09:40:00,83.48,83.64,83.42,83.57,9700.0,73.3742,73.5148,73.3215,73.4533,9700.0
2015-04-02 09:45:00,83.58,83.87,83.58,83.85,12900.0,73.4621,73.717,73.4621,73.6994,12900.0
2015-04-02 09:50:00,83.86,84.11,83.85,84.09,11000.0,73.7082,73.9279,73.6994,73.9104,11000.0
2015-04-02 09:55:00,84.05,84.17,84.04,84.04,7700.0,73.8752,73.9807,73.8664,73.8664,7700.0
2015-04-02 10:00:00,84.06,84.11,83.99,84.05,9800.0,73.884,73.9279,73.8225,73.8752,9800.0
2015-04-02 10:05:00,84.02,84.02,83.82,83.9,13500.0,73.8488,73.8488,73.6731,73.7434,13500.0
2015-04-02 10:10:00,83.92,83.96,83.88,83.91,11400.0,73.7609,73.7961,73.7258,73.7522,11400.0
2015-04-02 10:15:00,83.93,84.0,83.87,83.99,13700.0,73.7697,73.8313,73.717,73.8225,13700.0
2015-04-02 10:20:00,83.98,84.06,83.97,84.03,9800.0,73.8137,73.884,73.8049,73.8576,9800.0
2015-04-02 10:25:00,84.0,84.01,83.9,83.92,6400.0,73.8313,73.8401,73.7434,73.7609,6400.0
2015-04-02 10:30:00,83.89,83.91,83.82,83.91,9300.0,73.7346,73.7522,73.6731,73.7522,9300.0
2015-04-02 10:35:00,83.92,83.92,83.8,83.81,5100.0,73.7609,73.7609,73.6555,73.6643,5100.0
2015-04-02 10:40:00,83.82,83.9,83.77,83.82,5800.0,73.6731,73.7434,73.6291,73.6731,5800.0
2015-04-02 10:45:00,83.79,83.82,83.77,83.78,3900.0,73.6467,73.6731,73.6291,73.6379,3900.0
2015-04-02 10:50:00,83.78,83.81,83.74,83.77,6800.0,73.6379,73.6643,73.6027,73.6291,6800.0
2015-04-02 10:55:00,83.79,83.86,83.78,83.84,9300.0,73.6467,73.7082,73.6379,73.6906,9300.0
2015-04-02 11:00:00,83.83,83.99,83.76,83.99,6500.0,73.6818,73.8225,73.6203,73.8225,6500.0
2015-04-02 11:05:00,84.0,84.0,83.94,83.95,4200.0,73.8313,73.8313,73.7785,73.7873,4200.0
2015-04-02 11:10:00,83.95,84.08,83.95,84.08,11300.0,73.7873,73.9016,73.7873,73.9016,11300.0
2015-04-02 11:15:00,84.06,84.09,84.02,84.03,11700.0,73.884,73.9104,73.8488,73.8576,11700.0
2015-04-02 11:20:00,84.01,84.13,84.01,84.13,9800.0,73.8401,73.9455,73.8401,73.9455,9800.0
2015-04-02 11:25:00,84.12,84.16,84.1,84.12,8500.0,73.9367,73.9719,73.9192,73.9367,8500.0
2015-04-02 11:30:00,84.12,84.16,84.09,84.1,10300.0,73.9367,73.9719,73.9104,73.9192,10300.0
2015-04-02 11:35:00,84.1,84.11,84.01,84.07,9800.0,73.9192,73.9279,73.8401,73.8928,9800.0
2015-04-02 11:40:00,84.07,84.07,83.98,84.0,4300.0,73.8928,73.8928,73.8137,73.8313,4300.0
2015-04-02 11:45:00,84.01,84.04,83.95,83.99,10500.0,73.8401,73.8664,73.7873,73.8225,10500.0
2015-04-02 11:50:00,83.99,84.09,83.94,83.97,23300.0,73.8225,73.9104,73.7785,73.8049,23300.0
2015-04-02 11:55:00,83.96,84.03,83.95,84.02,8800.0,73.7961,73.8576,73.7873,73.8488,8800.0
2015-04-02 12:00:00,84.03,84.04,83.9,83.91,28300.0,73.8576,73.8664,73.7434,73.7522,28300.0
2015-04-02 12:05:00,83.92,83.96,83.86,83.96,13900.0,73.7609,73.7961,73.7082,73.7961,13900.0
2015-04-02 12:10:00,83.95,84.03,83.93,83.94,18600.0,73.7873,73.8576,73.7697,73.7785,18600.0
2015-04-02 12:15:00,83.93,84.06,83.92,84.02,14800.0,73.7697,73.884,73.7609,73.8488,14800.0
2015-04-02 12:20:00,84.0,84.01,83.94,83.99,8000.0,73.8313,73.8401,73.7785,73.8225,8000.0
2015-04-02 12:25:00,83.99,84.1,83.99,84.1,22900.0,73.8225,73.9192,73.8225,73.9192,22900.0
2015-04-02 12:30:00,84.11,84.12,84.07,84.09,7500.0,73.9279,73.9367,73.8928,73.9104,7500.0
2015-04-02 12:35:00,84.08,84.2,84.08,84.17,10400.0,73.9016,74.0071,73.9016,73.9807,10400.0
2015-04-02 12:40:00,84.16,84.22,84.14,84.19,9100.0,73.9719,74.0246,73.9543,73.9983,9100.0
2015-04-02 12:45:00,84.21,84.21,84.11,84.15,8900.0,74.0158,74.0158,73.9279,73.9631,8900.0
2015-04-02 12:50:00,84.15,84.19,84.15,84.17,4400.0,73.9631,73.9983,73.9631,73.9807,4400.0
2015-04-02 12:55:00,84.17,84.17,84.11,84.14,7900.0,73.9807,73.9807,73.9279,73.9543,7900.0
2015-04-02 13:00:00,84.12,84.13,84.06,84.07,5200.0,73.9367,73.9455,73.884,73.8928,5200.0
2015-04-02 13:05:00,84.08,84.08,84.02,84.03,6400.0,73.9016,73.9016,73.8488,73.8576,6400.0
2015-04-02 13:10:00,84.03,84.09,84.03,84.09,4600.0,73.8576,73.9104,73.8576,73.9104,4600.0
2015-04-02 13:15:00,84.1,84.16,84.04,84.06,9800.0,73.9192,73.9719,73.8664,73.884,9800.0
2015-04-02 13:20:00,84.06,84.08,84.01,84.03,11700.0,73.884,73.9016,73.8401,73.8576,11700.0
2015-04-02 13:25:00,84.03,84.12,84.02,84.06,6200.0,73.8576,73.9367,73.8488,73.884,6200.0
2015-04-02 13:30:00,84.07,84.1,84.05,84.09,7700.0,73.8928,73.9192,73.8752,73.9104,7700.0
2015-04-02 13:35:00,84.09,84.1,84.06,84.1,5000.0,73.9104,73.9192,73.884,73.9192,5000.0
2015-04-02 13:40:00,84.11,84.13,84.02,84.05,4600.0,73.9279,73.9455,73.8488,73.8752,4600.0
2015-04-02 13:45:00,84.05,84.08,84.01,84.08,7700.0,73.8752,73.9016,73.8401,73.9016,7700.0
2015-04-02 13:50:00,84.09,84.09,84.04,84.07,10200.0,73.9104,73.9104,73.8664,73.8928,10200.0
2015-04-02 13:55:00,84.06,84.13,84.06,84.08,5600.0,73.884,73.9455,73.884,73.9016,5600.0
2015-04-02 14:00:00,84.07,84.1,84.02,84.02,7200.0,73.8928,73.9192,73.8488,73.8488,7200.0
2015-04-02 14:05:00,84.01,84.05,83.99,84.01,5900.0,73.8401,73.8752,73.8225,73.8401,5900.0
2015-04-02 14:10:00,84.02,84.08,84.01,84.08,7500.0,73.8488,73.9016,73.8401,73.9016,7500.0
2015-04-02 14:15:00,84.09,84.16,84.08,84.14,9400.0,73.9104,73.9719,73.9016,73.9543,9400.0
2015-04-02 14:20:00,84.16,84.16,84.07,84.07,6400.0,73.9719,73.9719,73.8928,73.8928,6400.0
2015-04-02 14:25:00,84.06,84.08,83.98,83.98,21300.0,73.884,73.9016,73.8137,73.8137,21300.0
2015-04-02 14:30:00,83.99,84.01,83.96,83.99,6900.0,73.8225,73.8401,73.7961,73.8225,6900.0
2015-04-02 14:35:00,83.99,84.03,83.99,84.01,8300.0,73.8225,73.8576,73.8225,73.8401,8300.0
2015-04-02 14:40:00,84.0,84.01,83.84,83.86,11400.0,73.8313,73.8401,73.6906,73.7082,11400.0
2015-04-02 14:45:00,83.87,83.92,83.83,83.92,9200.0,73.717,73.7609,73.6818,73.7609,9200.0
2015-04-02 14:50:00,83.91,83.95,83.86,83.86,10800.0,73.7522,73.7873,73.7082,73.7082,10800.0
2015-04-02 14:55:00,83.86,83.97,83.85,83.92,10600.0,73.7082,73.8049,73.6994,73.7609,10600.0
2015-04-02 15:00:00,83.92,84.03,83.92,83.98,18800.0,73.7609,73.8576,73.7609,73.8137,18800.0
2015-04-02 15:05:00,83.99,84.01,83.96,84.01,8900.0,73.8225,73.8401,73.7961,73.8401,8900.0
2015-04-02 15:10:00,84.01,84.05,83.97,83.99,15400.0,73.8401,73.8752,73.8049,73.8225,15400.0
2015-04-02 15:15:00,83.99,84.0,83.93,83.93,12500.0,73.8225,73.8313,73.7697,73.7697,12500.0
2015-04-02 15:20:00,83.94,84.0,83.93,84.0,11700.0,73.7785,73.8313,73.7697,73.8313,11700.0
2015-04-02 15:25:00,84.01,84.06,84.01,84.03,6800.0,73.8401,73.884,73.8401,73.8576,6800.0
2015-04-02 15:30:00,84.05,84.11,84.04,84.07,18500.0,73.8752,73.9279,73.8664,73.8928,18500.0
2015-04-02 15:35:00,84.08,84.14,84.08,84.12,13900.0,73.9016,73.9543,73.9016,73.9367,13900.0
2015-04-02 15:40:00,84.12,84.19,84.1,84.18,23800.0,73.9367,73.9983,73.9192,73.9895,23800.0
2015-04-02 15:45:00,84.18,84.23,84.18,84.21,20200.0,73.9895,74.0334,73.9895,74.0158,20200.0
2015-04-02 15:50:00,84.22,84.22,84.18,84.2,17300.0,74.0246,74.0246,73.9895,74.0071,17300.0
2015-04-02 15:55:00,84.2,84.25,84.08,84.09,37900.0,74.0071,74.051,73.9016,73.9104,37900.0
2015-04-06 09:30:00,83.47,83.67,83.39,83.44,38700.0,73.3654,73.5412,73.2951,73.3391,38700.0
2015-04-06 09:35:00,83.47,83.96,83.47,83.96,2900.0,73.3654,73.7961,73.3654,73.7961,2900.0
2015-04-06 09:40:00,83.93,84.21,83.93,84.16,10700.0,73.7697,74.0158,73.7697,73.9719,10700.0
2015-04-06 09:45:00,84.16,84.38,84.15,84.3,6800.0,73.9719,74.1653,73.9631,74.0949,6800.0
2015-04-06 09:50:00,84.33,84.45,84.23,84.45,20200.0,74.1213,74.2268,74.0334,74.2268,20200.0
2015-04-06 09:55:00,84.42,84.54,84.42,84.48,10800.0,74.2004,74.3059,74.2004,74.2532,10800.0
2015-04-06 10:00:00,84.52,84.59,84.4,84.47,19900.0,74.2883,74.3498,74.1828,74.2444,19900.0
2015-04-06 10:05:00,84.47,84.68,84.47,84.54,47600.0,74.2444,74.4289,74.2444,74.3059,47600.0
2015-04-06 10:10:00,84.58,84.62,84.4,84.43,9900.0,74.3411,74.3762,74.1828,74.2092,9900.0
2015-04-06 10:15:00,84.47,84.65,84.47,84.54,10600.0,74.2444,74.4026,74.2444,74.3059,10600.0
2015-04-06 10:20:00,84.57,84.87,84.56,84.81,17900.0,74.3323,74.5959,74.3235,74.5432,17900.0
2015-04-06 10:25:00,84.79,84.82,84.67,84.71,5600.0,74.5256,74.552,74.4202,74.4553,5600.0
2015-04-06 10:30:00,84.72,84.77,84.56,84.59,10100.0,74.4641,74.5081,74.3235,74.3498,10100.0
2015-04-06 10:35:00,84.61,84.67,84.56,84.56,6000.0,74.3674,74.4202,74.3235,74.3235,6000.0
2015-04-06 10:40:00,84.56,84.58,84.5,84.54,7000.0,74.3235,74.3411,74.2707,74.3059,7000.0
2015-04-06 10:45:00,84.54,84.65,84.53,84.63,6600.0,74.3059,74.4026,74.2971,74.385,6600.0
2015-04-06 10:50:00,84.63,84.63,84.52,84.56,10300.0,74.385,74.385,74.2883,74.3235,10300.0
2015-04-06 10:55:00,84.56,84.6,84.53,84.56,10900.0,74.3235,74.3586,74.2971,74.3235,10900.0
2015-04-06 11:00:00,84.59,84.7,84.57,84.68,12400.0,74.3498,74.4465,74.3323,74.4289,12400.0
2015-04-06 11:05:00,84.67,84.74,84.58,84.6,24200.0,74.4202,74.4817,74.3411,74.3586,24200.0
2015-04-06 11:10:00,84.6,84.62,84.53,84.6,15400.0,74.3586,74.3762,74.2971,74.3586,15400.0
2015-04-06 11:15:00,84.61,84.79,84.6,84.78,8200.0,74.3674,74.5256,74.3586,74.5168,8200.0
2015-04-06 11:20:00,84.77,84.81,84.75,84.79,13100.0,74.5081,74.5432,74.4905,74.5256,13100.0
2015-04-06 11:25:00,84.79,84.87,84.79,84.85,12400.0,74.5256,74.5959,74.5256,74.5784,12400.0
2015-04-06 11:30:00,84.87,84.89,84.83,84.84,8000.0,74.5959,74.6135,74.5608,74.5696,8000.0
2015-04-06 11:35:00,84.85,84.85,84.8,84.82,10900.0,74.5784,74.5784,74.5344,74.552,10900.0
2015-04-06 11:40:00,84.83,84.93,84.83,84.89,15400.0,74.5608,74.6487,74.5608,74.6135,15400.0
2015-04-06 11:45:00,84.88,84.89,84.76,84.76,10300.0,74.6047,74.6135,74.4993,74.4993,10300.0
2015-04-06 11:50:00,84.76,84.79,84.73,84.79,6100.0,74.4993,74.5256,74.4729,74.5256,6100.0
2015-04-06 11:55:00,84.81,84.86,84.79,84.86,6200.0,74.5432,74.5872,74.5256,74.5872,6200.0
2015-04-06 12:00:00,84.88,84.88,84.85,84.85,7300.0,74.6047,74.6047,74.5784,74.5784,7300.0
2015-04-06 12:05:00,84.84,84.87,84.82,84.86,7300.0,74.5696,74.5959,74.552,74.5872,7300.0
2015-04-06 12:10:00,84.87,84.88,84.77,84.87,8900.0,74.5959,74.6047,74.5081,74.5959,8900.0
2015-04-06 12:15:00,84.85,84.86,84.82,84.85,5600.0,74.5784,74.5872,74.552,74.5784,5600.0
2015-04-06 12:20:00,84.84,84.89,84.84,84.86,11000.0,74.5696,74.6135,74.5696,74.5872,11000.0
2015-04-06 12:25:00,84.86,84.92,84.84,84.87,8000.0,74.5872,74.6399,74.5696,74.5959,8000.0
2015-04-06 12:30:00,84.87,84.89,84.76,84.77,4100.0,74.5959,74.6135,74.4993,74.5081,4100.0
2015-04-06 12:35:00,84.76,84.82,84.76,84.78,4600.0,74.4993,74.552,74.4993,74.5168,4600.0
2015-04-06 12:40:00,84.78,84.81,84.77,84.81,2400.0,74.5168,74.5432,74.5081,74.5432,2400.0
2015-04-06 12:45:00,84.8,84.87,84.78,84.86,6000.0,74.5344,74.5959,74.5168,74.5872,6000.0
2015-04-06 12:50:00,84.88,84.88,84.76,84.8,3200.0,74.6047,74.6047,74.4993,74.5344,3200.0
2015-04-06 12:55:00,84.81,84.84,84.76,84.77,7900.0,74.5432,74.5696,74.4993,74.5081,7900.0
2015-04-06 13:00:00,84.77,84.82,84.77,84.79,12500.0,74.5081,74.552,74.5081,74.5256,12500.0
2015-04-06 13:05:00,84.79,84.8,84.77,84.78,10200.0,74.5256,74.5344,74.5081,74.5168,10200.0
2015-04-06 13:10:00,84.79,84.82,84.79,84.82,8800.0,74.5256,74.552,74.5256,74.552,8800.0
2015-04-06 13:15:00,84.81,84.81,84.75,84.79,8600.0,74.5432,74.5432,74.4905,74.5256,8600.0
2015-04-06 13:20:00,84.8,84.82,84.78,84.8,6000.0,74.5344,74.552,74.5168,74.5344,6000.0
2015-04-06 13:25:00,84.79,84.8,84.77,84.77,11300.0,74.5256,74.5344,74.5081,74.5081,11300.0
2015-04-06 13:30:00,84.78,84.8,84.71,84.73,10200.0,74.5168,74.5344,74.4553,74.4729,10200.0
2015-04-06 13:35:00,84.73,84.73,84.6,84.6,9400.0,74.4729,74.4729,74.3586,74.3586,9400.0
2015-04-06 13:40:00,84.62,84.69,84.57,84.58,7600.0,74.3762,74.4377,74.3323,74.3411,7600.0
2015-04-06 13:45:00,84.58,84.63,84.57,84.61,9700.0,74.3411,74.385,74.3323,74.3674,9700.0
2015-04-06 13:50:00,84.59,84.67,84.59,84.67,4300.0,74.3498,74.4202,74.3498,74.4202,4300.0
2015-04-06 13:55:00,84.67,84.69,84.65,84.66,9100.0,74.4202,74.4377,74.4026,74.4114,9100.0
2015-04-06 14:00:00,84.67,84.73,84.63,84.71,13700.0,74.4202,74.4729,74.385,74.4553,13700.0
2015-04-06 14:05:00,84.7,84.74,84.7,84.72,5400.0,74.4465,74.4817,74.4465,74.4641,5400.0
2015-04-06 14:10:00,84.71,84.78,84.71,84.77,7300.0,74.4553,74.5168,74.4553,74.5081,7300.0
2015-04-06 14:15:00,84.78,84.86,84.75,84.86,4600.0,74.5168,74.5872,74.4905,74.5872,4600.0
2015-04-06 14:20:00,84.86,84.87,84.83,84.84,5500.0,74.5872,74.5959,74.5608,74.5696,5500.0
2015-04-06 14:25:00,84.84,84.88,84.82,84.88,9600.0,74.5696,74.6047,74.552,74.6047,9600.0
2015-04-06 14:30:00,84.88,84.96,84.88,84.95,5400.0,74.6047,74.6751,74.6047,74.6663,5400.0
2015-04-06 14:35:00,84.95,84.96,84.9,84.91,5700.0,74.6663,74.6751,74.6223,74.6311,5700.0
2015-04-06 14:40:00,84.91,84.95,84.91,84.94,6500.0,74.6311,74.6663,74.6311,74.6575,6500.0
2015-04-06 14:45:00,84.93,85.0,84.93,84.99,7100.0,74.6487,74.7102,74.6487,74.7014,7100.0
2015-04-06 14:50:00,84.98,85.01,84.96,85.01,11100.0,74.6926,74.719,74.6751,74.719,11100.0
2015-04-06 14:55:00,85.01,85.04,85.0,85.04,9400.0,74.719,74.7454,74.7102,74.7454,9400.0
2015-04-06 15:00:00,85.04,85.07,85.01,85.07,15800.0,74.7454,74.7717,74.719,74.7717,15800.0
2015-04-06 15:05:00,85.08,85.12,85.02,85.04,29100.0,74.7805,74.8157,74.7278,74.7454,29100.0
2015-04-06 15:10:00,85.02,85.11,84.99,85.11,8100.0,74.7278,74.8069,74.7014,74.8069,8100.0
2015-04-06 15:15:00,85.11,85.11,85.0,85.0,16000.0,74.8069,74.8069,74.7102,74.7102,16000.0
2015-04-06 15:20:00,85.02,85.05,85.0,85.02,10800.0,74.7278,74.7542,74.7102,74.7278,10800.0
2015-04-06 15:25:00,85.02,85.04,84.99,84.99,11800.0,74.7278,74.7454,74.7014,74.7014,11800.0
2015-04-06 15:30:00,84.99,85.01,84.97,84.98,13700.0,74.7014,74.719,74.6838,74.6926,13700.0
2015-04-06 15:35:00,84.99,85.05,84.99,85.02,16700.0,74.7014,74.7542,74.7014,74.7278,16700.0
2015-04-06 15:40:00,85.01,85.05,84.95,85.05,18300.0,74.719,74.7542,74.6663,74.7542,18300.0
2015-04-06 15:45:00,85.05,85.09,85.03,85.05,41600.0,74.7542,74.7893,74.7366,74.7542,41600.0
2015-04-06 15:50:00,85.05,85.11,85.03,85.11,80100.0,74.7542,74.8069,74.7366,74.8069,80100.0
2015-04-06 15:55:00,85.11,85.11,84.95,84.98,145800.0,74.8069,74.8069,74.6663,74.6926,145800.0
2015-04-07 09:30:00,84.84,84.98,84.73,84.89,17000.0,74.5696,74.6926,74.4729,74.6135,17000.0
2015-04-07 09:35:00,84.89,85.0,84.89,84.99,6900.0,74.6135,74.7102,74.6135,74.7014,6900.0
2015-04-07 09:40:00,84.97,85.01,84.9,84.97,23200.0,74.6838,74.719,74.6223,74.6838,23200.0
2015-04-07 09:45:00,84.99,85.17,84.96,84.99,10800.0,74.7014,74.8596,74.6751,74.7014,10800.0
2015-04-07 09:50:00,85.01,85.01,84.81,84.86,11000.0,74.719,74.719,74.5432,74.5872,11000.0
2015-04-07 09:55:00,84.87,84.87,84.73,84.81,10600.0,74.5959,74.5959,74.4729,74.5432,10600.0
2015-04-07 10:00:00,84.81,84.82,84.61,84.64,11800.0,74.5432,74.552,74.3674,74.3938,11800.0
2015-04-07 10:05:00,84.66,84.76,84.62,84.74,6600.0,74.4114,74.4993,74.3762,74.4817,6600.0
2015-04-07 10:10:00,84.71,84.83,84.67,84.74,9200.0,74.4553,74.5608,74.4202,74.4817,9200.0
2015-04-07 10:15:00,84.76,84.85,84.76,84.85,6500.0,74.4993,74.5784,74.4993,74.5784,6500.0
2015-04-07 10:20:00,84.84,84.85,84.79,84.81,11600.0,74.5696,74.5784,74.5256,74.5432,11600.0
2015-04-07 10:25:00,84.81,84.89,84.8,84.86,13200.0,74.5432,74.6135,74.5344,74.5872,13200.0
2015-04-07 10:30:00,84.87,84.95,84.85,84.87,13600.0,74.5959,74.6663,74.5784,74.5959,13600.0
2015-04-07 10:35:00,84.88,84.88,84.83,84.85,7400.0,74.6047,74.6047,74.5608,74.5784,7400.0
2015-04-07 10:40:00,84.85,84.86,84.76,84.84,8200.0,74.5784,74.5872,74.4993,74.5696,8200.0
2015-04-07 10:45:00,84.86,85.01,84.86,84.94,7100.0,74.5872,74.719,74.5872,74.6575,7100.0
2015-04-07 10:50:00,84.93,84.93,84.85,84.9,4100.0,74.6487,74.6487,74.5784,74.6223,4100.0
2015-04-07 10:55:00,84.91,84.92,84.83,84.83,6000.0,74.6311,74.6399,74.5608,74.5608,6000.0
2015-04-07 11:00:00,84.84,84.86,84.79,84.79,11000.0,74.5696,74.5872,74.5256,74.5256,11000.0
2015-04-07 11:05:00,84.8,84.84,84.73,84.74,9300.0,74.5344,74.5696,74.4729,74.4817,9300.0
2015-04-07 11:10:00,84.76,84.81,84.75,84.77,8000.0,74.4993,74.5432,74.4905,74.5081,8000.0
2015-04-07 11:15:00,84.77,84.77,84.69,84.71,13000.0,74.5081,74.5081,74.4377,74.4553,13000.0
2015-04-07 11:20:00,84.72,84.73,84.67,84.73,14200.0,74.4641,74.4729,74.4202,74.4729,14200.0
2015-04-07 11:25:00,84.73,84.76,84.6,84.62,14300.0,74.4729,74.4993,74.3586,74.3762,14300.0
2015-04-07 11:30:00,84.64,84.68,84.61,84.64,12500.0,74.3938,74.4289,74.3674,74.3938,12500.0
2015-04-07 11:35:00,84.65,84.7,84.63,84.67,6300.0,74.4026,74.4465,74.385,74.4202,6300.0
2015-04-07 11:40:00,84.65,84.69,84.59,84.65,7500.0,74.4026,74.4377,74.3498,74.4026,7500.0
2015-04-07 11:45:00,84.64,84.67,84.61,84.64,5700.0,74.3938,74.4202,74.3674,74.3938,5700.0
2015-04-07 11:50:00,84.64,84.67,84.61,84.64,4400.0,74.3938,74.4202,74.3674,74.3938,4400.0
2015-04-07 11:55:00,84.65,84.68,84.63,84.66,3600.0,74.4026,74.4289,74.385,74.4114,3600.0
2015-04-07 12:00:00,84.66,84.78,84.63,84.78,60500.0,74.4114,74.5168,74.385,74.5168,60500.0
2015-04-07 12:05:00,84.76,84.89,84.76,84.83,16500.0,74.4993,74.6135,74.4993,74.5608,16500.0
2015-04-07 12:10:00,84.83,84.88,84.82,84.82,7200.0,74.5608,74.6047,74.552,74.552,7200.0
2015-04-07 12:15:00,84.84,84.85,84.79,84.83,7600.0,74.5696,74.5784,74.5256,74.5608,7600.0
2015-04-07 12:20:00,84.83,84.86,84.82,84.82,4200.0,74.5608,74.5872,74.552,74.552,4200.0
2015-04-07 12:25:00,84.83,84.85,84.79,84.81,7900.0,74.5608,74.5784,74.5256,74.5432,7900.0
2015-04-07 12:30:00,84.81,84.85,84.79,84.85,7500.0,74.5432,74.5784,74.5256,74.5784,7500.0
2015-04-07 12:35:00,84.86,84.88,84.84,84.85,4000.0,74.5872,74.6047,74.5696,74.5784,4000.0
2015-04-07 12:40:00,84.85,84.85,84.7,84.71,13400.0,74.5784,74.5784,74.4465,74.4553,13400.0
2015-04-07 12:45:00,84.7,84.74,84.63,84.7,8300.0,74.4465,74.4817,74.385,74.4465,8300.0
2015-04-07 12:50:00,84.68,84.7,84.64,84.66,3800.0,74.4289,74.4465,74.3938,74.4114,3800.0
2015-04-07 12:55:00,84.65,84.68,84.64,84.66,8400.0,74.4026,74.4289,74.3938,74.4114,8400.0
2015-04-07 13:00:00,84.66,84.68,84.62,84.65,9600.0,74.4114,74.4289,74.3762,74.4026,9600.0
2015-04-07 13:05:00,84.66,84.68,84.63,84.68,4200.0,74.4114,74.4289,74.385,74.4289,4200.0
2015-04-07 13:10:00,84.67,84.68,84.58,84.6,6800.0,74.4202,74.4289,74.3411,74.3586,6800.0
2015-04-07 13:15:00,84.61,84.67,84.59,84.66,10000.0,74.3674,74.4202,74.3498,74.4114,10000.0
2015-04-07 13:20:00,84.66,84.68,84.64,84.66,3700.0,74.4114,74.4289,74.3938,74.4114,3700.0
2015-04-07 13:25:00,84.66,84.68,84.61,84.67,14500.0,74.4114,74.4289,74.3674,74.4202,14500.0
2015-04-07 13:30:00,84.67,84.68,84.64,84.66,9100.0,74.4202,74.4289,74.3938,74.4114,9100.0
2015-04-07 13:35:00,84.66,84.66,84.6,84.61,10500.0,74.4114,74.4114,74.3586,74.3674,10500.0
2015-04-07 13:40:00,84.59,84.65,84.58,84.64,5600.0,74.3498,74.4026,74.3411,74.3938,5600.0
2015-04-07 13:45:00,84.64,84.65,84.55,84.55,12800.0,74.3938,74.4026,74.3147,74.3147,12800.0
2015-04-07 13:50:00,84.53,84.53,84.42,84.42,8400.0,74.2971,74.2971,74.2004,74.2004,8400.0
2015-04-07 13:55:00,84.42,84.49,84.42,84.46,4900.0,74.2004,74.2619,74.2004,74.2356,4900.0
2015-04-07 14:00:00,84.45,84.49,84.44,84.46,6800.0,74.2268,74.2619,74.218,74.2356,6800.0
2015-04-07 14:05:00,84.47,84.5,84.45,84.46,5700.0,74.2444,74.2707,74.2268,74.2356,5700.0
2015-04-07 14:10:00,84.45,84.51,84.43,84.44,6500.0,74.2268,74.2795,74.2092,74.218,6500.0
2015-04-07 14:15:00,84.43,84.47,84.43,84.47,3800.0,74.2092,74.2444,74.2092,74.2444,3800.0
2015-04-07 14:20:00,84.47,84.47,84.4,84.4,3900.0,74.2444,74.2444,74.1828,74.1828,3900.0
2015-04-07 14:25:00,84.41,84.44,84.39,84.44,6800.0,74.1916,74.218,74.1741,74.218,6800.0
2015-04-07 14:30:00,84.44,84.47,84.43,84.47,6200.0,74.218,74.2444,74.2092,74.2444,6200.0
2015-04-07 14:35:00,84.48,84.49,84.47,84.48,5300.0,74.2532,74.2619,74.2444,74.2532,5300.0
2015-04-07 14:40:00,84.49,84.54,84.48,84.53,12400.0,74.2619,74.3059,74.2532,74.2971,12400.0
2015-04-07 14:45:00,84.53,84.53,84.48,84.51,5800.0,74.2971,74.2971,74.2532,74.2795,5800.0
2015-04-07 14:50:00,84.5,84.53,84.47,84.5,39000.0,74.2707,74.2971,74.2444,74.2707,39000.0
2015-04-07 14:55:00,84.52,84.53,84.46,84.47,9600.0,74.2883,74.2971,74.2356,74.2444,9600.0
2015-04-07 15:00:00,84.45,84.48,84.41,84.43,7600.0,74.2268,74.2532,74.1916,74.2092,7600.0
2015-04-07 15:05:00,84.44,84.47,84.43,84.45,7300.0,74.218,74.2444,74.2092,74.2268,7300.0
2015-04-07 15:10:00,84.45,84.45,84.41,84.42,6300.0,74.2268,74.2268,74.1916,74.2004,6300.0
2015-04-07 15:15:00,84.42,84.43,84.4,84.4,7100.0,74.2004,74.2092,74.1828,74.1828,7100.0
2015-04-07 15:20:00,84.39,84.4,84.25,84.26,10800.0,74.1741,74.1828,74.051,74.0598,10800.0
2015-04-07 15:25:00,84.27,84.28,84.2,84.2,30500.0,74.0686,74.0774,74.0071,74.0071,30500.0
2015-04-07 15:30:00,84.21,84.23,84.17,84.17,16900.0,74.0158,74.0334,73.9807,73.9807,16900.0
2015-04-07 15:35:00,84.17,84.17,84.02,84.03,19300.0,73.9807,73.9807,73.8488,73.8576,19300.0
2015-04-07 15:40:00,84.02,84.06,83.95,84.06,25100.0,73.8488,73.884,73.7873,73.884,25100.0
2015-04-07 15:45:00,84.06,84.09,84.02,84.05,19900.0,73.884,73.9104,73.8488,73.8752,19900.0
2015-04-07 15:50:00,84.05,84.05,83.96,83.96,31800.0,73.8752,73.8752,73.7961,73.7961,31800.0
2015-04-07 15:55:00,83.96,84.02,83.95,83.96,39500.0,73.7961,73.8488,73.7873,73.7961,39500.0
2015-04-08 09:30:00,83.95,84.46,83.78,84.46,16300.0,73.7873,74.2356,73.6379,74.2356,16300.0
2015-04-08 09:35:00,84.45,84.45,84.23,84.33,3300.0,74.2268,74.2268,74.0334,74.1213,3300.0
2015-04-08 09:40:00,84.36,84.38,84.28,84.34,4000.0,74.1477,74.1653,74.0774,74.1301,4000.0
2015-04-08 09:45:00,84.36,84.41,84.21,84.39,7200.0,74.1477,74.1916,74.0158,74.1741,7200.0
2015-04-08 09:50:00,84.41,84.42,84.28,84.28,2200.0,74.1916,74.2004,74.0774,74.0774,2200.0
2015-04-08 09:55:00,84.31,84.37,84.25,84.37,1500.0,74.1037,74.1565,74.051,74.1565,1500.0
2015-04-08 10:00:00,84.38,84.38,84.23,84.29,6600.0,74.1653,74.1653,74.0334,74.0862,6600.0
2015-04-08 10:05:00,84.28,84.35,84.1,84.1,22300.0,74.0774,74.1389,73.9192,73.9192,22300.0
2015-04-08 10:10:00,84.09,84.25,84.08,84.23,10100.0,73.9104,74.051,73.9016,74.0334,10100.0
2015-04-08 10:15:00,84.23,84.24,83.98,84.01,7100.0,74.0334,74.0422,73.8137,73.8401,7100.0
2015-04-08 10:20:00,84.02,84.12,84.02,84.09,4400.0,73.8488,73.9367,73.8488,73.9104,4400.0
2015-04-08 10:25:00,84.11,84.15,84.06,84.08,8200.0,73.9279,73.9631,73.884,73.9016,8200.0
2015-04-08 10:30:00,84.08,84.09,83.98,84.05,4500.0,73.9016,73.9104,73.8137,73.8752,4500.0
2015-04-08 10:35:00,84.02,84.02,83.86,83.86,5100.0,73.8488,73.8488,73.7082,73.7082,5100.0
2015-04-08 10:40:00,83.81,83.82,83.53,83.71,8400.0,73.6643,73.6731,73.4182,73.5764,8400.0
2015-04-08 10:45:00,83.66,83.77,83.55,83.77,6500.0,73.5324,73.6291,73.4357,73.6291,6500.0
2015-04-08 10:50:00,83.78,83.85,83.77,83.82,2900.0,73.6379,73.6994,73.6291,73.6731,2900.0
2015-04-08 10:55:00,83.82,83.82,83.74,83.79,5500.0,73.6731,73.6731,73.6027,73.6467,5500.0
2015-04-08 11:00:00,83.79,83.81,83.72,83.77,5400.0,73.6467,73.6643,73.5852,73.6291,5400.0
2015-04-08 11:05:00,83.76,83.88,83.76,83.86,7400.0,73.6203,73.7258,73.6203,73.7082,7400.0
2015-04-08 11:10:00,83.86,83.9,83.83,83.87,5600.0,73.7082,73.7434,73.6818,73.717,5600.0
2015-04-08 11:15:00,83.9,84.05,83.9,84.02,8600.0,73.7434,73.8752,73.7434,73.8488,8600.0
2015-04-08 11:20:00,84.0,84.0,83.84,83.85,17900.0,73.8313,73.8313,73.6906,73.6994,17900.0
2015-04-08 11:25:00,83.85,83.86,83.79,83.83,23100.0,73.6994,73.7082,73.6467,73.6818,23100.0
2015-04-08 11:30:00,83.85,83.86,83.77,83.77,9100.0,73.6994,73.7082,73.6291,73.6291,9100.0
2015-04-08 11:35:00,83.79,83.93,83.79,83.92,10900.0,73.6467,73.7697,73.6467,73.7609,10900.0
2015-04-08 11:40:00,83.94,84.08,83.9,84.08,2400.0,73.7785,73.9016,73.7434,73.9016,2400.0
2015-04-08 11:45:00,84.08,84.09,84.0,84.04,4800.0,73.9016,73.9104,73.8313,73.8664,4800.0
2015-04-08 11:50:00,84.05,84.07,84.0,84.01,4400.0,73.8752,73.8928,73.8313,73.8401,4400.0
2015-04-08 11:55:00,84.03,84.1,84.0,84.1,3900.0,73.8576,73.9192,73.8313,73.9192,3900.0
2015-04-08 12:00:00,84.12,84.12,84.05,84.05,7100.0,73.9367,73.9367,73.8752,73.8752,7100.0
2015-04-08 12:05:00,84.07,84.07,84.02,84.07,3200.0,73.8928,73.8928,73.8488,73.8928,3200.0
2015-04-08 12:10:00,84.07,84.07,84.04,84.06,4000.0,73.8928,73.8928,73.8664,73.884,4000.0
2015-04-08 12:15:00,84.06,84.07,83.98,83.99,32100.0,73.884,73.8928,73.8137,73.8225,32100.0
2015-04-08 12:20:00,83.99,83.99,83.95,83.96,9800.0,73.8225,73.8225,73.7873,73.7961,9800.0
2015-04-08 12:25:00,83.96,83.97,83.93,83.97,7300.0,73.7961,73.8049,73.7697,73.8049,7300.0
2015-04-08 12:30:00,83.95,83.96,83.92,83.92,5500.0,73.7873,73.7961,73.7609,73.7609,5500.0
2015-04-08 12:35:00,83.92,83.96,83.92,83.93,1700.0,73.7609,73.7961,73.7609,73.7697,1700.0
2015-04-08 12:40:00,83.95,83.99,83.95,83.98,2900.0,73.7873,73.8225,73.7873,73.8137,2900.0
2015-04-08 12:45:00,83.96,84.03,83.96,84.0,4700.0,73.7961,73.8576,73.7961,73.8313,4700.0
2015-04-08 12:50:00,84.01,84.01,83.95,83.95,3700.0,73.8401,73.8401,73.7873,73.7873,3700.0
2015-04-08 12:55:00,83.97,84.02,83.97,84.0,8800.0,73.8049,73.8488,73.8049,73.8313,8800.0
2015-04-08 13:00:00,84.01,84.02,83.99,84.0,2700.0,73.8401,73.8488,73.8225,73.8313,2700.0
2015-04-08 13:05:00,83.99,84.02,83.99,84.02,3200.0,73.8225,73.8488,73.8225,73.8488,3200.0
2015-04-08 13:10:00,84.02,84.04,83.96,83.96,5600.0,73.8488,73.8664,73.7961,73.7961,5600.0
2015-04-08 13:15:00,83.96,84.03,83.93,83.95,12100.0,73.7961,73.8576,73.7697,73.7873,12100.0
2015-04-08 13:20:00,83.97,84.0,83.94,83.99,3300.0,73.8049,73.8313,73.7785,73.8225,3300.0
2015-04-08 13:25:00,84.0,84.07,84.0,84.03,7000.0,73.8313,73.8928,73.8313,73.8576,7000.0
2015-04-08 13:30:00,84.04,84.06,84.02,84.05,4600.0,73.8664,73.884,73.8488,73.8752,4600.0
2015-04-08 13:35:00,84.06,84.1,84.05,84.09,7000.0,73.884,73.9192,73.8752,73.9104,7000.0
2015-04-08 13:40:00,84.08,84.12,84.08,84.11,4000.0,73.9016,73.9367,73.9016,73.9279,4000.0
2015-04-08 13:45:00,84.12,84.28,84.12,84.21,17400.0,73.9367,74.0774,73.9367,74.0158,17400.0
2015-04-08 13:50:00,84.21,84.3,84.21,84.29,3400.0,74.0158,74.0949,74.0158,74.0862,3400.0
2015-04-08 13:55:00,84.28,84.28,84.21,84.26,4000.0,74.0774,74.0774,74.0158,74.0598,4000.0
2015-04-08 14:00:00,84.26,84.26,83.98,84.12,10400.0,74.0598,74.0598,73.8137,73.9367,10400.0
2015-04-08 14:05:00,84.13,84.2,83.88,83.88,6700.0,73.9455,74.0071,73.7258,73.7258,6700.0
2015-04-08 14:10:00,83.89,84.27,83.86,84.26,6600.0,73.7346,74.0686,73.7082,74.0598,6600.0
2015-04-08 14:15:00,84.27,84.39,84.25,84.35,8500.0,74.0686,74.1741,74.051,74.1389,8500.0
2015-04-08 14:20:00,84.41,84.49,84.37,84.38,7000.0,74.1916,74.2619,74.1565,74.1653,7000.0
2015-04-08 14:25:00,84.39,84.39,84.34,84.36,5500.0,74.1741,74.1741,74.1301,74.1477,5500.0
2015-04-08 14:30:00,84.35,84.39,84.31,84.33,7500.0,74.1389,74.1741,74.1037,74.1213,7500.0
2015-04-08 14:35:00,84.35,84.38,84.3,84.34,8500.0,74.1389,74.1653,74.0949,74.1301,8500.0
2015-04-08 14:40:00,84.32,84.32,84.19,84.26,8800.0,74.1125,74.1125,73.9983,74.0598,8800.0
2015-04-08 14:45:00,84.26,84.33,84.25,84.33,6900.0,74.0598,74.1213,74.051,74.1213,6900.0
2015-04-08 14:50:00,84.33,84.37,84.26,84.26,7600.0,74.1213,74.1565,74.0598,74.0598,7600.0
2015-04-08 14:55:00,84.27,84.34,84.21,84.34,8600.0,74.0686,74.1301,74.0158,74.1301,8600.0
2015-04-08 15:00:00,84.35,84.46,84.35,84.41,10100.0,74.1389,74.2356,74.1389,74.1916,10100.0
2015-04-08 15:05:00,84.44,84.44,84.35,84.4,10100.0,74.218,74.218,74.1389,74.1828,10100.0
2015-04-08 15:10:00,84.39,84.45,84.32,84.35,8500.0,74.1741,74.2268,74.1125,74.1389,8500.0
2015-04-08 15:15:00,84.36,84.4,84.34,84.39,13800.0,74.1477,74.1828,74.1301,74.1741,13800.0
2015-04-08 15:20:00,84.39,84.39,84.27,84.34,15000.0,74.1741,74.1741,74.0686,74.1301,15000.0
2015-04-08 15:25:00,84.34,84.36,84.32,84.34,28000.0,74.1301,74.1477,74.1125,74.1301,28000.0
2015-04-08 15:30:00,84.34,84.35,84.19,84.21,19200.0,74.1301,74.1389,73.9983,74.0158,19200.0
2015-04-08 15:35:00,84.2,84.22,84.15,84.15,46400.0,74.0071,74.0246,73.9631,73.9631,46400.0
2015-04-08 15:40:00,84.15,84.23,84.14,84.19,30200.0,73.9631,74.0334,73.9543,73.9983,30200.0
2015-04-08 15:45:00,84.18,84.21,84.13,84.16,32800.0,73.9895,74.0158,73.9455,73.9719,32800.0
2015-04-08 15:50:00,84.15,84.2,84.12,84.17,23900.0,73.9631,74.0071,73.9367,73.9807,23900.0
2015-04-08 15:55:00,84.15,84.2,84.1,84.17,67700.0,73.9631,74.0071,73.9192,73.9807,67700.0
2015-04-09 09:30:00,84.15,84.46,83.83,84.45,23900.0,73.9631,74.2356,73.6818,74.2268,23900.0
2015-04-09 09:35:00,84.34,84.5,84.34,84.46,12700.0,74.1301,74.2707,74.1301,74.2356,12700.0
2015-04-09 09:40:00,84.46,84.54,84.35,84.4,19100.0,74.2356,74.3059,74.1389,74.1828,19100.0
2015-04-09 09:45:00,84.42,84.46,84.35,84.43,5900.0,74.2004,74.2356,74.1389,74.2092,5900.0
2015-04-09 09:50:00,84.45,84.45,84.27,84.32,34700.0,74.2268,74.2268,74.0686,74.1125,34700.0
2015-04-09 09:55:00,84.33,84.35,84.27,84.3,5300.0,74.1213,74.1389,74.0686,74.0949,5300.0
2015-04-09 10:00:00,84.3,84.34,84.23,84.34,4100.0,74.0949,74.1301,74.0334,74.1301,4100.0
2015-04-09 10:05:00,84.3,84.31,84.1,84.17,13500.0,74.0949,74.1037,73.9192,73.9807,13500.0
2015-04-09 10:10:00,84.18,84.27,84.12,84.23,18900.0,73.9895,74.0686,73.9367,74.0334,18900.0
2015-04-09 10:15:00,84.23,84.23,84.05,84.05,10500.0,74.0334,74.0334,73.8752,73.8752,10500.0
2015-04-09 10:20:00,84.05,84.19,84.01,84.11,14500.0,73.8752,73.9983,73.8401,73.9279,14500.0
2015-04-09 10:25:00,84.05,84.18,84.05,84.18,12100.0,73.8752,73.9895,73.8752,73.9895,12100.0
2015-04-09 10:30:00,84.14,84.15,84.04,84.1,9200.0,73.9543,73.9631,73.8664,73.9192,9200.0
2015-04-09 10:35:00,84.1,84.13,84.05,84.13,10500.0,73.9192,73.9455,73.8752,73.9455,10500.0
2015-04-09 10:40:00,84.14,84.2,84.07,84.11,20100.0,73.9543,74.0071,73.8928,73.9279,20100.0
2015-04-09 10:45:00,84.12,84.13,84.08,84.11,4700.0,73.9367,73.9455,73.9016,73.9279,4700.0
2015-04-09 10:50:00,84.12,84.14,84.04,84.09,6700.0,73.9367,73.9543,73.8664,73.9104,6700.0
2015-04-09 10:55:00,84.1,84.19,84.07,84.18,7300.0,73.9192,73.9983,73.8928,73.9895,7300.0
2015-04-09 11:00:00,84.19,84.19,84.04,84.11,8100.0,73.9983,73.9983,73.8664,73.9279,8100.0
2015-04-09 11:05:00,84.08,84.16,84.02,84.12,10700.0,73.9016,73.9719,73.8488,73.9367,10700.0
2015-04-09 11:10:00,84.1,84.16,84.05,84.05,6800.0,73.9192,73.9719,73.8752,73.8752,6800.0
2015-04-09 11:15:00,84.04,84.06,83.95,83.98,6000.0,73.8664,73.884,73.7873,73.8137,6000.0
2015-04-09 11:20:00,83.97,84.02,83.87,83.99,10800.0,73.8049,73.8488,73.717,73.8225,10800.0
2015-04-09 11:25:00,84.0,84.02,83.98,84.02,2200.0,73.8313,73.8488,73.8137,73.8488,2200.0
2015-04-09 11:30:00,84.01,84.1,83.98,84.1,7100.0,73.8401,73.9192,73.8137,73.9192,7100.0
2015-04-09 11:35:00,84.08,84.2,84.07,84.18,11800.0,73.9016,74.0071,73.8928,73.9895,11800.0
2015-04-09 11:40:00,84.17,84.26,84.16,84.23,6100.0,73.9807,74.0598,73.9719,74.0334,6100.0
2015-04-09 11:45:00,84.24,84.27,84.17,84.18,4800.0,74.0422,74.0686,73.9807,73.9895,4800.0
2015-04-09 11:50:00,84.17,84.2,84.15,84.2,3900.0,73.9807,74.0071,73.9631,74.0071,3900.0
2015-04-09 11:55:00,84.21,84.21,84.11,84.15,13300.0,74.0158,74.0158,73.9279,73.9631,13300.0
2015-04-09 12:00:00,84.15,84.16,84.1,84.13,5700.0,73.9631,73.9719,73.9192,73.9455,5700.0
2015-04-09 12:05:00,84.13,84.13,84.07,84.09,2300.0,73.9455,73.9455,73.8928,73.9104,2300.0
2015-04-09 12:10:00,84.1,84.11,83.96,84.0,7500.0,73.9192,73.9279,73.7961,73.8313,7500.0
2015-04-09 12:15:00,84.02,84.04,83.99,84.02,11600.0,73.8488,73.8664,73.8225,73.8488,11600.0
2015-04-09 12:20:00,84.0,84.05,84.0,84.03,3400.0,73.8313,73.8752,73.8313,73.8576,3400.0
2015-04-09 12:25:00,84.05,84.08,84.04,84.07,4400.0,73.8752,73.9016,73.8664,73.8928,4400.0
2015-04-09 12:30:00,84.06,84.06,83.97,83.98,9000.0,73.884,73.884,73.8049,73.8137,9000.0
2015-04-09 12:35:00,83.98,84.02,83.97,84.0,7300.0,73.8137,73.8488,73.8049,73.8313,7300.0
2015-04-09 12:40:00,84.03,84.05,83.99,84.01,11200.0,73.8576,73.8752,73.8225,73.8401,11200.0
2015-04-09 12:45:00,84.02,84.04,83.99,84.0,7100.0,73.8488,73.8664,73.8225,73.8313,7100.0
2015-04-09 12:50:00,83.99,84.02,83.98,84.02,6500.0,73.8225,73.8488,73.8137,73.8488,6500.0
2015-04-09 12:55:00,84.02,84.16,83.98,84.15,13000.0,73.8488,73.9719,73.8137,73.9631,13000.0
2015-04-09 13:00:00,84.15,84.21,84.11,84.13,3300.0,73.9631,74.0158,73.9279,73.9455,3300.0
2015-04-09 13:05:00,84.13,84.14,84.1,84.1,2900.0,73.9455,73.9543,73.9192,73.9192,2900.0
2015-04-09 13:10:00,84.13,84.18,84.13,84.16,4100.0,73.9455,73.9895,73.9455,73.9719,4100.0
2015-04-09 13:15:00,84.15,84.19,84.15,84.16,3800.0,73.9631,73.9983,73.9631,73.9719,3800.0
2015-04-09 13:20:00,84.18,84.28,84.17,84.27,7100.0,73.9895,74.0774,73.9807,74.0686,7100.0
2015-04-09 13:25:00,84.26,84.26,84.18,84.23,39900.0,74.0598,74.0598,73.9895,74.0334,39900.0
2015-04-09 13:30:00,84.22,84.23,84.16,84.2,4900.0,74.0246,74.0334,73.9719,74.0071,4900.0
2015-04-09 13:35:00,84.2,84.22,84.16,84.16,7800.0,74.0071,74.0246,73.9719,73.9719,7800.0
2015-04-09 13:40:00,84.15,84.26,84.14,84.25,5300.0,73.9631,74.0598,73.9543,74.051,5300.0
2015-04-09 13:45:00,84.27,84.29,84.26,84.29,3700.0,74.0686,74.0862,74.0598,74.0862,3700.0
2015-04-09 13:50:00,84.29,84.33,84.26,84.26,4500.0,74.0862,74.1213,74.0598,74.0598,4500.0
2015-04-09 13:55:00,84.25,84.29,84.23,84.26,10000.0,74.051,74.0862,74.0334,74.0598,10000.0
2015-04-09 14:00:00,84.28,84.3,84.24,84.27,8400.0,74.0774,74.0949,74.0422,74.0686,8400.0
2015-04-09 14:05:00,84.28,84.28,84.24,84.26,5500.0,74.0774,74.0774,74.0422,74.0598,5500.0
2015-04-09 14:10:00,84.26,84.29,84.26,84.26,3300.0,74.0598,74.0862,74.0598,74.0598,3300.0
2015-04-09 14:15:00,84.28,84.28,84.23,84.25,4700.0,74.0774,74.0774,74.0334,74.051,4700.0
2015-04-09 14:20:00,84.25,84.25,84.12,84.14,12100.0,74.051,74.051,73.9367,73.9543,12100.0
2015-04-09 14:25:00,84.16,84.16,84.11,84.14,5000.0,73.9719,73.9719,73.9279,73.9543,5000.0
2015-04-09 14:30:00,84.13,84.18,84.13,84.18,3000.0,73.9455,73.9895,73.9455,73.9895,3000.0
2015-04-09 14:35:00,84.18,84.31,84.18,84.31,3800.0,73.9895,74.1037,73.9895,74.1037,3800.0
2015-04-09 14:40:00,84.31,84.31,84.28,84.3,3600.0,74.1037,74.1037,74.0774,74.0949,3600.0
2015-04-09 14:45:00,84.29,84.3,84.27,84.27,4700.0,74.0862,74.0949,74.0686,74.0686,4700.0
2015-04-09 14:50:00,84.27,84.33,84.26,84.33,8600.0,74.0686,74.1213,74.0598,74.1213,8600.0
2015-04-09 14:55:00,84.32,84.38,84.31,84.37,5000.0,74.1125,74.1653,74.1037,74.1565,5000.0
2015-04-09 15:00:00,84.39,84.47,84.39,84.46,4600.0,74.1741,74.2444,74.1741,74.2356,4600.0
2015-04-09 15:05:00,84.45,84.45,84.4,84.4,4400.0,74.2268,74.2268,74.1828,74.1828,4400.0
2015-04-09 15:10:00,84.42,84.64,84.41,84.57,12700.0,74.2004,74.3938,74.1916,74.3323,12700.0
2015-04-09 15:15:00,84.56,84.56,84.51,84.53,3300.0,74.3235,74.3235,74.2795,74.2971,3300.0
2015-04-09 15:20:00,84.54,84.56,84.46,84.5,13300.0,74.3059,74.3235,74.2356,74.2707,13300.0
2015-04-09 15:25:00,84.51,84.56,84.45,84.54,10100.0,74.2795,74.3235,74.2268,74.3059,10100.0
2015-04-09 15:30:00,84.54,84.56,84.42,84.42,9800.0,74.3059,74.3235,74.2004,74.2004,9800.0
2015-04-09 15:35:00,84.42,84.5,84.42,84.46,10500.0,74.2004,74.2707,74.2004,74.2356,10500.0
2015-04-09 15:40:00,84.46,84.49,84.4,84.45,12700.0,74.2356,74.2619,74.1828,74.2268,12700.0
2015-04-09 15:45:00,84.43,84.45,84.36,84.43,20400.0,74.2092,74.2268,74.1477,74.2092,20400.0
2015-04-09 15:50:00,84.43,84.48,84.41,84.45,18300.0,74.2092,74.2532,74.1916,74.2268,18300.0
2015-04-09 15:55:00,84.45,84.56,84.42,84.48,52900.0,74.2268,74.3235,74.2004,74.2532,52900.0
2015-04-10 09:30:00,84.4,84.57,84.06,84.2,25600.0,74.1828,74.3323,73.884,74.0071,25600.0
2015-04-10 09:35:00,84.2,84.35,84.11,84.14,15100.0,74.0071,74.1389,73.9279,73.9543,15100.0
2015-04-10 09:40:00,84.14,84.18,84.05,84.05,6800.0,73.9543,73.9895,73.8752,73.8752,6800.0
2015-04-10 09:45:00,84.07,84.07,83.87,83.98,4100.0,73.8928,73.8928,73.717,73.8137,4100.0
2015-04-10 09:50:00,84.01,84.01,83.92,83.94,2300.0,73.8401,73.8401,73.7609,73.7785,2300.0
2015-04-10 09:55:00,83.93,83.95,83.85,83.92,10300.0,73.7697,73.7873,73.6994,73.7609,10300.0
2015-04-10 10:00:00,83.89,83.97,83.88,83.92,5800.0,73.7346,73.8049,73.7258,73.7609,5800.0
2015-04-10 10:05:00,83.9,83.96,83.86,83.96,4400.0,73.7434,73.7961,73.7082,73.7961,4400.0
2015-04-10 10:10:00,83.94,84.0,83.92,83.96,7100.0,73.7785,73.8313,73.7609,73.7961,7100.0
2015-04-10 10:15:00,83.97,83.99,83.91,83.97,5100.0,73.8049,73.8225,73.7522,73.8049,5100.0
2015-04-10 10:20:00,83.96,84.01,83.89,83.89,4600.0,73.7961,73.8401,73.7346,73.7346,4600.0
2015-04-10 10:25:00,83.9,83.94,83.82,83.83,9300.0,73.7434,73.7785,73.6731,73.6818,9300.0
2015-04-10 10:30:00,83.82,83.89,83.82,83.85,4600.0,73.6731,73.7346,73.6731,73.6994,4600.0
2015-04-10 10:35:00,83.85,83.99,83.85,83.96,3900.0,73.6994,73.8225,73.6994,73.7961,3900.0
2015-04-10 10:40:00,84.0,84.0,83.94,83.98,4800.0,73.8313,73.8313,73.7785,73.8137,4800.0
2015-04-10 10:45:00,84.0,84.02,83.98,84.0,4600.0,73.8313,73.8488,73.8137,73.8313,4600.0
2015-04-10 10:50:00,84.03,84.07,83.99,83.99,11300.0,73.8576,73.8928,73.8225,73.8225,11300.0
2015-04-10 10:55:00,83.98,84.01,83.95,83.99,4200.0,73.8137,73.8401,73.7873,73.8225,4200.0
2015-04-10 11:00:00,83.99,84.02,83.97,83.98,3800.0,73.8225,73.8488,73.8049,73.8137,3800.0
2015-04-10 11:05:00,84.0,84.02,83.91,83.92,12200.0,73.8313,73.8488,73.7522,73.7609,12200.0
2015-04-10 11:10:00,83.92,83.96,83.89,83.96,21300.0,73.7609,73.7961,73.7346,73.7961,21300.0
2015-04-10 11:15:00,83.95,83.97,83.89,83.96,32800.0,73.7873,73.8049,73.7346,73.7961,32800.0
2015-04-10 11:20:00,83.95,84.07,83.92,84.07,26800.0,73.7873,73.8928,73.7609,73.8928,26800.0
2015-04-10 11:25:00,84.08,84.1,84.06,84.08,3700.0,73.9016,73.9192,73.884,73.9016,3700.0
2015-04-10 11:30:00,84.09,84.09,84.02,84.04,4100.0,73.9104,73.9104,73.8488,73.8664,4100.0
2015-04-10 11:35:00,84.03,84.05,84.0,84.0,6600.0,73.8576,73.8752,73.8313,73.8313,6600.0
2015-04-10 11:40:00,84.0,84.03,83.99,84.03,6800.0,73.8313,73.8576,73.8225,73.8576,6800.0
2015-04-10 11:45:00,84.0,84.03,83.9,83.9,9000.0,73.8313,73.8576,73.7434,73.7434,9000.0
2015-04-10 11:50:00,83.91,83.95,83.89,83.91,20700.0,73.7522,73.7873,73.7346,73.7522,20700.0
2015-04-10 11:55:00,83.91,83.91,83.78,83.87,21900.0,73.7522,73.7522,73.6379,73.717,21900.0
2015-04-10 12:00:00,83.87,83.89,83.76,83.81,6600.0,73.717,73.7346,73.6203,73.6643,6600.0
2015-04-10 12:05:00,83.81,83.83,83.79,83.81,7100.0,73.6643,73.6818,73.6467,73.6643,7100.0
2015-04-10 12:10:00,83.79,83.8,83.75,83.79,9900.0,73.6467,73.6555,73.6115,73.6467,9900.0
2015-04-10 12:15:00,83.8,83.82,83.79,83.81,5100.0,73.6555,73.6731,73.6467,73.6643,5100.0
2015-04-10 12:20:00,83.81,83.81,83.74,83.79,6200.0,73.6643,73.6643,73.6027,73.6467,6200.0
2015-04-10 12:25:00,83.8,83.81,83.75,83.79,6700.0,73.6555,73.6643,73.6115,73.6467,6700.0
2015-04-10 12:30:00,83.75,83.77,83.74,83.77,5000.0,73.6115,73.6291,73.6027,73.6291,5000.0
2015-04-10 12:35:00,83.78,83.81,83.74,83.8,7000.0,73.6379,73.6643,73.6027,73.6555,7000.0
2015-04-10 12:40:00,83.82,83.82,83.76,83.78,8400.0,73.6731,73.6731,73.6203,73.6379,8400.0
2015-04-10 12:45:00,83.79,83.8,83.73,83.74,5200.0,73.6467,73.6555,73.5939,73.6027,5200.0
2015-04-10 12:50:00,83.73,83.73,83.69,83.71,4600.0,73.5939,73.5939,73.5588,73.5764,4600.0
2015-04-10 12:55:00,83.72,83.73,83.65,83.65,5200.0,73.5852,73.5939,73.5236,73.5236,5200.0
2015-04-10 13:00:00,83.65,83.65,83.61,83.63,3100.0,73.5236,73.5236,73.4885,73.5061,3100.0
2015-04-10 13:05:00,83.63,83.64,83.54,83.57,11100.0,73.5061,73.5148,73.427,73.4533,11100.0
2015-04-10 13:10:00,83.58,83.58,83.5,83.51,5000.0,73.4621,73.4621,73.3918,73.4006,5000.0
2015-04-10 13:15:00,83.51,83.51,83.45,83.45,5900.0,73.4006,73.4006,73.3478,73.3478,5900.0
2015-04-10 13:20:00,83.45,83.45,83.41,83.43,4800.0,73.3478,73.3478,73.3127,73.3303,4800.0
2015-04-10 13:25:00,83.45,83.45,83.38,83.44,3500.0,73.3478,73.3478,73.2863,73.3391,3500.0
2015-04-10 13:30:00,83.43,83.46,83.41,83.46,3600.0,73.3303,73.3566,73.3127,73.3566,3600.0
2015-04-10 13:35:00,83.45,83.48,83.45,83.47,3000.0,73.3478,73.3742,73.3478,73.3654,3000.0
2015-04-10 13:40:00,83.48,83.48,83.46,83.47,3300.0,73.3742,73.3742,73.3566,73.3654,3300.0
2015-04-10 13:45:00,83.48,83.48,83.4,83.41,12100.0,73.3742,73.3742,73.3039,73.3127,12100.0
2015-04-10 13:50:00,83.4,83.41,83.35,83.37,8700.0,73.3039,73.3127,73.26,73.2775,8700.0
2015-04-10 13:55:00,83.4,83.4,83.39,83.39,2200.0,73.3039,73.3039,73.2951,73.2951,2200.0
2015-04-10 14:00:00,83.4,83.41,83.36,83.36,11700.0,73.3039,73.3127,73.2687,73.2687,11700.0
2015-04-10 14:05:00,83.38,83.38,83.35,83.37,3400.0,73.2863,73.2863,73.26,73.2775,3400.0
2015-04-10 14:10:00,83.38,83.42,83.37,83.4,6600.0,73.2863,73.3215,73.2775,73.3039,6600.0
2015-04-10 14:15:00,83.4,83.4,83.33,83.37,8400.0,73.3039,73.3039,73.2424,73.2775,8400.0
2015-04-10 14:20:00,83.36,83.37,83.27,83.29,6800.0,73.2687,73.2775,73.1896,73.2072,6800.0
2015-04-10 14:25:00,83.3,83.3,83.26,83.27,13900.0,73.216,73.216,73.1808,73.1896,13900.0
2015-04-10 14:30:00,83.28,83.34,83.23,83.31,47300.0,73.1984,73.2512,73.1545,73.2248,47300.0
2015-04-10 14:35:00,83.31,83.35,83.31,83.32,11500.0,73.2248,73.26,73.2248,73.2336,11500.0
2015-04-10 14:40:00,83.33,83.41,83.33,83.4,5100.0,73.2424,73.3127,73.2424,73.3039,5100.0
2015-04-10 14:45:00,83.41,83.41,83.33,83.35,6700.0,73.3127,73.3127,73.2424,73.26,6700.0
2015-04-10 14:50:00,83.33,83.41,83.3,83.41,7200.0,73.2424,73.3127,73.216,73.3127,7200.0
2015-04-10 14:55:00,83.42,83.43,83.37,83.38,4500.0,73.3215,73.3303,73.2775,73.2863,4500.0
2015-04-10 15:00:00,83.37,83.42,83.37,83.37,4500.0,73.2775,73.3215,73.2775,73.2775,4500.0
2015-04-10 15:05:00,83.38,83.43,83.36,83.4,66300.0,73.2863,73.3303,73.2687,73.3039,66300.0
2015-04-10 15:10:00,83.41,83.41,83.35,83.36,12500.0,73.3127,73.3127,73.26,73.2687,12500.0
2015-04-10 15:15:00,83.36,83.36,83.3,83.33,6600.0,73.2687,73.2687,73.216,73.2424,6600.0
2015-04-10 15:20:00,83.32,83.41,83.3,83.41,9500.0,73.2336,73.3127,73.216,73.3127,9500.0
2015-04-10 15:25:00,83.41,83.48,83.41,83.48,12500.0,73.3127,73.3742,73.3127,73.3742,12500.0
2015-04-10 15:30:00,83.47,83.47,83.42,83.46,7600.0,73.3654,73.3654,73.3215,73.3566,7600.0
2015-04-10 15:35:00,83.46,83.49,83.44,83.44,10900.0,73.3566,73.383,73.3391,73.3391,10900.0
2015-04-10 15:40:00,83.44,83.47,83.4,83.47,16900.0,73.3391,73.3654,73.3039,73.3654,16900.0
2015-04-10 15:45:00,83.47,83.5,83.42,83.44,28000.0,73.3654,73.3918,73.3215,73.3391,28000.0
2015-04-10 15:50:00,83.44,83.44,83.39,83.41,26300.0,73.3391,73.3391,73.2951,73.3127,26300.0
2015-04-10 15:55:00,83.39,83.46,83.37,83.43,52900.0,73.2951,73.3566,73.2775,73.3303,52900.0
2015-04-13 09:30:00,83.52,83.9,83.52,83.54,31800.0,73.4094,73.7434,73.4094,73.427,31800.0
2015-04-13 09:35:00,83.54,83.66,83.44,83.66,17700.0,73.427,73.5324,73.3391,73.5324,17700.0
2015-04-13 09:40:00,83.66,83.66,83.5,83.53,15500.0,73.5324,73.5324,73.3918,73.4182,15500.0
2015-04-13 09:45:00,83.54,83.58,83.25,83.29,20100.0,73.427,73.4621,73.1721,73.2072,20100.0
2015-04-13 09:50:00,83.3,83.37,83.28,83.32,13300.0,73.216,73.2775,73.1984,73.2336,13300.0
2015-04-13 09:55:00,83.33,83.37,83.26,83.3,9900.0,73.2424,73.2775,73.1808,73.216,9900.0
2015-04-13 10:00:00,83.33,83.39,83.31,83.36,12400.0,73.2424,73.2951,73.2248,73.2687,12400.0
2015-04-13 10:05:00,83.37,83.45,83.32,83.42,16400.0,73.2775,73.3478,73.2336,73.3215,16400.0
2015-04-13 10:10:00,83.42,83.49,83.4,83.43,26000.0,73.3215,73.383,73.3039,73.3303,26000.0
2015-04-13 10:15:00,83.42,83.43,83.31,83.35,10500.0,73.3215,73.3303,73.2248,73.26,10500.0
2015-04-13 10:20:00,83.34,83.5,83.32,83.44,14000.0,73.2512,73.3918,73.2336,73.3391,14000.0
2015-04-13 10:25:00,83.42,83.46,83.38,83.45,6700.0,73.3215,73.3566,73.2863,73.3478,6700.0
2015-04-13 10:30:00,83.46,83.5,83.46,83.5,10400.0,73.3566,73.3918,73.3566,73.3918,10400.0
2015-04-13 10:35:00,83.5,83.5,83.46,83.49,10200.0,73.3918,73.3918,73.3566,73.383,10200.0
2015-04-13 10:40:00,83.49,83.52,83.46,83.5,13000.0,73.383,73.4094,73.3566,73.3918,13000.0
2015-04-13 10:45:00,83.51,83.53,83.48,83.48,9100.0,73.4006,73.4182,73.3742,73.3742,9100.0
2015-04-13 10:50:00,83.47,83.51,83.45,83.47,7500.0,73.3654,73.4006,73.3478,73.3654,7500.0
2015-04-13 10:55:00,83.48,83.52,83.43,83.43,4500.0,73.3742,73.4094,73.3303,73.3303,4500.0
2015-04-13 11:00:00,83.44,83.53,83.43,83.47,6000.0,73.3391,73.4182,73.3303,73.3654,6000.0
2015-04-13 11:05:00,83.46,83.5,83.44,83.5,7100.0,73.3566,73.3918,73.3391,73.3918,7100.0
2015-04-13 11:10:00,83.52,83.58,83.49,83.58,20600.0,73.4094,73.4621,73.383,73.4621,20600.0
2015-04-13 11:15:00,83.59,83.76,83.59,83.76,4900.0,73.4709,73.6203,73.4709,73.6203,4900.0
2015-04-13 11:20:00,83.75,83.75,83.67,83.67,22800.0,73.6115,73.6115,73.5412,73.5412,22800.0
2015-04-13 11:25:00,83.68,83.73,83.68,83.69,8600.0,73.55,73.5939,73.55,73.5588,8600.0
2015-04-13 11:30:00,83.69,83.75,83.69,83.73,3500.0,73.5588,73.6115,73.5588,73.5939,3500.0
2015-04-13 11:35:00,83.73,83.76,83.71,83.76,2200.0,73.5939,73.6203,73.5764,73.6203,2200.0
2015-04-13 11:40:00,83.76,83.81,83.76,83.81,8400.0,73.6203,73.6643,73.6203,73.6643,8400.0
2015-04-13 11:45:00,83.81,83.83,83.8,83.82,2700.0,73.6643,73.6818,73.6555,73.6731,2700.0
2015-04-13 11:50:00,83.82,83.82,83.78,83.81,6600.0,73.6731,73.6731,73.6379,73.6643,6600.0
2015-04-13 11:55:00,83.82,83.82,83.79,83.8,4700.0,73.6731,73.6731,73.6467,73.6555,4700.0
2015-04-13 12:00:00,83.77,83.81,83.77,83.79,9500.0,73.6291,73.6643,73.6291,73.6467,9500.0
2015-04-13 12:05:00,83.79,83.83,83.78,83.79,5100.0,73.6467,73.6818,73.6379,73.6467,5100.0
2015-04-13 12:10:00,83.78,83.78,83.69,83.69,5800.0,73.6379,73.6379,73.5588,73.5588,5800.0
2015-04-13 12:15:00,83.7,83.75,83.7,83.71,2700.0,73.5676,73.6115,73.5676,73.5764,2700.0
2015-04-13 12:20:00,83.71,83.76,83.7,83.7,4000.0,73.5764,73.6203,73.5676,73.5676,4000.0
2015-04-13 12:25:00,83.7,83.71,83.63,83.7,3600.0,73.5676,73.5764,73.5061,73.5676,3600.0
2015-04-13 12:30:00,83.69,83.75,83.67,83.75,2400.0,73.5588,73.6115,73.5412,73.6115,2400.0
2015-04-13 12:35:00,83.76,83.78,83.74,83.77,2900.0,73.6203,73.6379,73.6027,73.6291,2900.0
2015-04-13 12:40:00,83.77,83.77,83.71,83.75,3900.0,73.6291,73.6291,73.5764,73.6115,3900.0
2015-04-13 12:45:00,83.77,83.77,83.73,83.75,2800.0,73.6291,73.6291,73.5939,73.6115,2800.0
2015-04-13 12:50:00,83.73,83.76,83.71,83.74,3200.0,73.5939,73.6203,73.5764,73.6027,3200.0
2015-04-13 12:55:00,83.72,83.77,83.72,83.76,1900.0,73.5852,73.6291,73.5852,73.6203,1900.0
2015-04-13 13:00:00,83.73,83.76,83.67,83.7,3300.0,73.5939,73.6203,73.5412,73.5676,3300.0
2015-04-13 13:05:00,83.73,83.73,83.63,83.63,2200.0,73.5939,73.5939,73.5061,73.5061,2200.0
2015-04-13 13:10:00,83.65,83.67,83.62,83.64,1900.0,73.5236,73.5412,73.4973,73.5148,1900.0
2015-04-13 13:15:00,83.64,83.66,83.52,83.55,9500.0,73.5148,73.5324,73.4094,73.4357,9500.0
2015-04-13 13:20:00,83.57,83.59,83.53,83.53,4400.0,73.4533,73.4709,73.4182,73.4182,4400.0
2015-04-13 13:25:00,83.53,83.55,83.52,83.54,2100.0,73.4182,73.4357,73.4094,73.427,2100.0
2015-04-13 13:30:00,83.54,83.57,83.45,83.53,7200.0,73.427,73.4533,73.3478,73.4182,7200.0
2015-04-13 13:35:00,83.56,83.57,83.53,83.56,2100.0,73.4445,73.4533,73.4182,73.4445,2100.0
2015-04-13 13:40:00,83.57,83.58,83.54,83.55,3500.0,73.4533,73.4621,73.427,73.4357,3500.0
2015-04-13 13:45:00,83.56,83.62,83.56,83.6,5100.0,73.4445,73.4973,73.4445,73.4797,5100.0
2015-04-13 13:50:00,83.59,83.62,83.59,83.6,6800.0,73.4709,73.4973,73.4709,73.4797,6800.0
2015-04-13 13:55:00,83.61,83.68,83.6,83.68,7400.0,73.4885,73.55,73.4797,73.55,7400.0
2015-04-13 14:00:00,83.71,83.74,83.64,83.7,34700.0,73.5764,73.6027,73.5148,73.5676,34700.0
2015-04-13 14:05:00,83.7,83.73,83.68,83.7,9600.0,73.5676,73.5939,73.55,73.5676,9600.0
2015-04-13 14:10:00,83.69,83.69,83.59,83.6,6700.0,73.5588,73.5588,73.4709,73.4797,6700.0
2015-04-13 14:15:00,83.62,83.62,83.52,83.57,7500.0,73.4973,73.4973,73.4094,73.4533,7500.0
2015-04-13 14:20:00,83.57,83.57,83.5,83.54,10400.0,73.4533,73.4533,73.3918,73.427,10400.0
2015-04-13 14:25:00,83.55,83.58,83.54,83.58,3500.0,73.4357,73.4621,73.427,73.4621,3500.0
2015-04-13 14:30:00,83.6,83.64,83.6,83.6,7800.0,73.4797,73.5148,73.4797,73.4797,7800.0
2015-04-13 14:35:00,83.59,83.63,83.57,83.59,4600.0,73.4709,73.5061,73.4533,73.4709,4600.0
2015-04-13 14:40:00,83.6,83.67,83.59,83.66,4400.0,73.4797,73.5412,73.4709,73.5324,4400.0
2015-04-13 14:45:00,83.66,83.66,83.5,83.53,11300.0,73.5324,73.5324,73.3918,73.4182,11300.0
2015-04-13 14:50:00,83.53,83.56,83.45,83.53,8700.0,73.4182,73.4445,73.3478,73.4182,8700.0
2015-04-13 14:55:00,83.53,83.54,83.49,83.51,4600.0,73.4182,73.427,73.383,73.4006,4600.0
2015-04-13 15:00:00,83.5,83.5,83.42,83.47,8400.0,73.3918,73.3918,73.3215,73.3654,8400.0
2015-04-13 15:05:00,83.47,83.52,83.44,83.51,7700.0,73.3654,73.4094,73.3391,73.4006,7700.0
2015-04-13 15:10:00,83.51,83.52,83.43,83.43,8600.0,73.4006,73.4094,73.3303,73.3303,8600.0
2015-04-13 15:15:00,83.42,83.43,83.39,83.42,12200.0,73.3215,73.3303,73.2951,73.3215,12200.0
2015-04-13 15:20:00,83.42,83.43,83.33,83.34,7800.0,73.3215,73.3303,73.2424,73.2512,7800.0
2015-04-13 15:25:00,83.35,83.44,83.35,83.42,16600.0,73.26,73.3391,73.26,73.3215,16600.0
2015-04-13 15:30:00,83.41,83.41,83.36,83.39,9200.0,73.3127,73.3127,73.2687,73.2951,9200.0
2015-04-13 15:35:00,83.39,83.39,83.34,83.34,7600.0,73.2951,73.2951,73.2512,73.2512,7600.0
2015-04-13 15:40:00,83.35,83.4,83.34,83.38,11700.0,73.26,73.3039,73.2512,73.2863,11700.0
2015-04-13 15:45:00,83.37,83.37,83.27,83.27,23900.0,73.2775,73.2775,73.1896,73.1896,23900.0
2015-04-13 15:50:00,83.27,83.29,83.23,83.26,28700.0,73.1896,73.2072,73.1545,73.1808,28700.0
2015-04-13 15:55:00,83.26,83.27,83.21,83.22,64600.0,73.1808,73.1896,73.1369,73.1457,64600.0
2015-04-14 09:30:00,83.21,83.67,83.14,83.67,24900.0,73.1369,73.5412,73.0754,73.5412,24900.0
2015-04-14 09:35:00,83.56,83.65,83.45,83.62,7200.0,73.4445,73.5236,73.3478,73.4973,7200.0
2015-04-14 09:40:00,83.62,83.7,83.49,83.49,5700.0,73.4973,73.5676,73.383,73.383,5700.0
2015-04-14 09:45:00,83.47,83.47,83.29,83.46,13700.0,73.3654,73.3654,73.2072,73.3566,13700.0
2015-04-14 09:50:00,83.46,83.64,83.41,83.59,45700.0,73.3566,73.5148,73.3127,73.4709,45700.0
2015-04-14 09:55:00,83.59,83.66,83.55,83.62,10200.0,73.4709,73.5324,73.4357,73.4973,10200.0
2015-04-14 10:00:00,83.63,83.65,83.55,83.63,30700.0,73.5061,73.5236,73.4357,73.5061,30700.0
2015-04-14 10:05:00,83.62,83.68,83.55,83.67,18300.0,73.4973,73.55,73.4357,73.5412,18300.0
2015-04-14 10:10:00,83.68,83.84,83.6,83.84,13600.0,73.55,73.6906,73.4797,73.6906,13600.0
2015-04-14 10:15:00,83.82,83.84,83.81,83.84,6300.0,73.6731,73.6906,73.6643,73.6906,6300.0
2015-04-14 10:20:00,83.84,83.84,83.74,83.77,5500.0,73.6906,73.6906,73.6027,73.6291,5500.0
2015-04-14 10:25:00,83.77,83.87,83.75,83.86,5700.0,73.6291,73.717,73.6115,73.7082,5700.0
2015-04-14 10:30:00,83.87,83.89,83.75,83.77,5800.0,73.717,73.7346,73.6115,73.6291,5800.0
2015-04-14 10:35:00,83.77,83.77,83.71,83.75,4500.0,73.6291,73.6291,73.5764,73.6115,4500.0
2015-04-14 10:40:00,83.73,83.74,83.7,83.71,3800.0,73.5939,73.6027,73.5676,73.5764,3800.0
2015-04-14 10:45:00,83.71,83.86,83.71,83.81,5700.0,73.5764,73.7082,73.5764,73.6643,5700.0
2015-04-14 10:50:00,83.81,83.84,83.78,83.84,3700.0,73.6643,73.6906,73.6379,73.6906,3700.0
2015-04-14 10:55:00,83.84,83.87,83.81,83.86,8900.0,73.6906,73.717,73.6643,73.7082,8900.0
2015-04-14 11:00:00,83.86,83.93,83.85,83.92,14100.0,73.7082,73.7697,73.6994,73.7609,14100.0
2015-04-14 11:05:00,83.92,83.92,83.81,83.9,6400.0,73.7609,73.7609,73.6643,73.7434,6400.0
2015-04-14 11:10:00,83.89,84.04,83.87,84.04,4500.0,73.7346,73.8664,73.717,73.8664,4500.0
2015-04-14 11:15:00,84.04,84.09,84.02,84.03,6600.0,73.8664,73.9104,73.8488,73.8576,6600.0
2015-04-14 11:20:00,84.03,84.03,83.92,83.94,4700.0,73.8576,73.8576,73.7609,73.7785,4700.0
2015-04-14 11:25:00,83.94,83.94,83.88,83.9,4500.0,73.7785,73.7785,73.7258,73.7434,4500.0
2015-04-14 11:30:00,83.91,84.08,83.91,84.06,3000.0,73.7522,73.9016,73.7522,73.884,3000.0
2015-04-14 11:35:00,84.08,84.08,84.01,84.03,2800.0,73.9016,73.9016,73.8401,73.8576,2800.0
2015-04-14 11:40:00,84.05,84.1,84.05,84.05,3400.0,73.8752,73.9192,73.8752,73.8752,3400.0
2015-04-14 11:45:00,84.06,84.06,84.02,84.06,1800.0,73.884,73.884,73.8488,73.884,1800.0
2015-04-14 11:50:00,84.05,84.12,84.04,84.12,4700.0,73.8752,73.9367,73.8664,73.9367,4700.0
2015-04-14 11:55:00,84.12,84.13,84.01,84.04,5400.0,73.9367,73.9455,73.8401,73.8664,5400.0
2015-04-14 12:00:00,84.04,84.05,84.01,84.05,3100.0,73.8664,73.8752,73.8401,73.8752,3100.0
2015-04-14 12:05:00,84.07,84.21,84.07,84.21,2200.0,73.8928,74.0158,73.8928,74.0158,2200.0
2015-04-14 12:10:00,84.19,84.24,84.16,84.23,5600.0,73.9983,74.0422,73.9719,74.0334,5600.0
2015-04-14 12:15:00,84.23,84.26,84.21,84.22,5100.0,74.0334,74.0598,74.0158,74.0246,5100.0
2015-04-14 12:20:00,84.21,84.27,84.2,84.23,4000.0,74.0158,74.0686,74.0071,74.0334,4000.0
2015-04-14 12:25:00,84.23,84.3,84.22,84.26,6000.0,74.0334,74.0949,74.0246,74.0598,6000.0
2015-04-14 12:30:00,84.28,84.46,84.28,84.45,21200.0,74.0774,74.2356,74.0774,74.2268,21200.0
2015-04-14 12:35:00,84.46,84.48,84.43,84.44,10400.0,74.2356,74.2532,74.2092,74.218,10400.0
2015-04-14 12:40:00,84.44,84.45,84.38,84.42,21300.0,74.218,74.2268,74.1653,74.2004,21300.0
2015-04-14 12:45:00,84.43,84.64,84.43,84.64,29200.0,74.2092,74.3938,74.2092,74.3938,29200.0
2015-04-14 12:50:00,84.65,84.72,84.55,84.67,42000.0,74.4026,74.4641,74.3147,74.4202,42000.0
2015-04-14 12:55:00,84.67,84.71,84.67,84.71,5500.0,74.4202,74.4553,74.4202,74.4553,5500.0
2015-04-14 13:00:00,84.71,84.84,84.71,84.83,11900.0,74.4553,74.5696,74.4553,74.5608,11900.0
2015-04-14 13:05:00,84.8,84.87,84.76,84.78,26200.0,74.5344,74.5959,74.4993,74.5168,26200.0
2015-04-14 13:10:00,84.78,84.8,84.71,84.71,6600.0,74.5168,74.5344,74.4553,74.4553,6600.0
2015-04-14 13:15:00,84.71,84.73,84.65,84.7,12100.0,74.4553,74.4729,74.4026,74.4465,12100.0
2015-04-14 13:20:00,84.71,84.72,84.64,84.67,7500.0,74.4553,74.4641,74.3938,74.4202,7500.0
2015-04-14 13:25:00,84.65,84.69,84.62,84.67,4400.0,74.4026,74.4377,74.3762,74.4202,4400.0
2015-04-14 13:30:00,84.68,84.72,84.65,84.66,9800.0,74.4289,74.4641,74.4026,74.4114,9800.0
2015-04-14 13:35:00,84.65,84.66,84.5,84.5,12800.0,74.4026,74.4114,74.2707,74.2707,12800.0
2015-04-14 13:40:00,84.51,84.51,84.46,84.48,16800.0,74.2795,74.2795,74.2356,74.2532,16800.0
2015-04-14 13:45:00,84.47,84.59,84.46,84.58,8500.0,74.2444,74.3498,74.2356,74.3411,8500.0
2015-04-14 13:50:00,84.57,84.69,84.57,84.68,13200.0,74.3323,74.4377,74.3323,74.4289,13200.0
2015-04-14 13:55:00,84.68,84.71,84.65,84.69,7300.0,74.4289,74.4553,74.4026,74.4377,7300.0
2015-04-14 14:00:00,84.68,84.68,84.59,84.63,6100.0,74.4289,74.4289,74.3498,74.385,6100.0
2015-04-14 14:05:00,84.61,84.64,84.55,84.62,4700.0,74.3674,74.3938,74.3147,74.3762,4700.0
2015-04-14 14:10:00,84.61,84.61,84.57,84.59,5400.0,74.3674,74.3674,74.3323,74.3498,5400.0
2015-04-14 14:15:00,84.6,84.67,84.58,84.63,9100.0,74.3586,74.4202,74.3411,74.385,9100.0
2015-04-14 14:20:00,84.63,84.68,84.59,84.6,13100.0,74.385,74.4289,74.3498,74.3586,13100.0
2015-04-14 14:25:00,84.6,84.65,84.59,84.64,5600.0,74.3586,74.4026,74.3498,74.3938,5600.0
2015-04-14 14:30:00,84.65,84.65,84.59,84.59,9500.0,74.4026,74.4026,74.3498,74.3498,9500.0
2015-04-14 14:35:00,84.58,84.58,84.39,84.39,9800.0,74.3411,74.3411,74.1741,74.1741,9800.0
2015-04-14 14:40:00,84.38,84.42,84.37,84.37,6000.0,74.1653,74.2004,74.1565,74.1565,6000.0
2015-04-14 14:45:00,84.38,84.46,84.38,84.45,8900.0,74.1653,74.2356,74.1653,74.2268,8900.0
2015-04-14 14:50:00,84.45,84.47,84.42,84.44,4800.0,74.2268,74.2444,74.2004,74.218,4800.0
2015-04-14 14:55:00,84.45,84.51,84.44,84.47,8300.0,74.2268,74.2795,74.218,74.2444,8300.0
2015-04-14 15:00:00,84.48,84.57,84.48,84.54,14400.0,74.2532,74.3323,74.2532,74.3059,14400.0
2015-04-14 15:05:00,84.53,84.57,84.53,84.53,9900.0,74.2971,74.3323,74.2971,74.2971,9900.0
2015-04-14 15:10:00,84.54,84.56,84.52,84.52,5900.0,74.3059,74.3235,74.2883,74.2883,5900.0
2015-04-14 15:15:00,84.53,84.55,84.52,84.54,10500.0,74.2971,74.3147,74.2883,74.3059,10500.0
2015-04-14 15:20:00,84.53,84.54,84.46,84.46,6300.0,74.2971,74.3059,74.2356,74.2356,6300.0
2015-04-14 15:25:00,84.45,84.48,84.45,84.45,17300.0,74.2268,74.2532,74.2268,74.2268,17300.0
2015-04-14 15:30:00,84.45,84.52,84.45,84.49,18000.0,74.2268,74.2883,74.2268,74.2619,18000.0
2015-04-14 15:35:00,84.49,84.52,84.46,84.49,12800.0,74.2619,74.2883,74.2356,74.2619,12800.0
2015-04-14 15:40:00,84.5,84.52,84.46,84.51,20400.0,74.2707,74.2883,74.2356,74.2795,20400.0
2015-04-14 15:45:00,84.51,84.57,84.46,84.57,36200.0,74.2795,74.3323,74.2356,74.3323,36200.0
2015-04-14 15:50:00,84.56,84.57,84.54,84.56,34300.0,74.3235,74.3323,74.3059,74.3235,34300.0
2015-04-14 15:55:00,84.55,84.64,84.52,84.63,87000.0,74.3147,74.3938,74.2883,74.385,87000.0
2015-04-15 09:30:00,84.58,84.99,84.58,84.63,34400.0,74.3411,74.7014,74.3411,74.385,34400.0
2015-04-15 09:35:00,84.64,84.89,84.64,84.83,6600.0,74.3938,74.6135,74.3938,74.5608,6600.0
2015-04-15 09:40:00,84.81,84.94,84.68,84.94,10800.0,74.5432,74.6575,74.4289,74.6575,10800.0
2015-04-15 09:45:00,84.97,84.99,84.83,84.96,6900.0,74.6838,74.7014,74.5608,74.6751,6900.0
2015-04-15 09:50:00,84.98,84.98,84.86,84.87,9300.0,74.6926,74.6926,74.5872,74.5959,9300.0
2015-04-15 09:55:00,84.89,84.89,84.67,84.67,6700.0,74.6135,74.6135,74.4202,74.4202,6700.0
2015-04-15 10:00:00,84.68,84.84,84.68,84.81,15200.0,74.4289,74.5696,74.4289,74.5432,15200.0
2015-04-15 10:05:00,84.83,84.88,84.73,84.86,9300.0,74.5608,74.6047,74.4729,74.5872,9300.0
2015-04-15 10:10:00,84.86,84.87,84.73,84.74,11800.0,74.5872,74.5959,74.4729,74.4817,11800.0
2015-04-15 10:15:00,84.72,84.75,84.64,84.66,11700.0,74.4641,74.4905,74.3938,74.4114,11700.0
2015-04-15 10:20:00,84.66,84.82,84.66,84.82,11500.0,74.4114,74.552,74.4114,74.552,11500.0
2015-04-15 10:25:00,84.83,84.83,84.7,84.7,9000.0,74.5608,74.5608,74.4465,74.4465,9000.0
2015-04-15 10:30:00,84.71,84.72,84.65,84.65,13100.0,74.4553,74.4641,74.4026,74.4026,13100.0
2015-04-15 10:35:00,84.65,84.69,84.63,84.68,13200.0,74.4026,74.4377,74.385,74.4289,13200.0
2015-04-15 10:40:00,84.67,84.67,84.54,84.54,10000.0,74.4202,74.4202,74.3059,74.3059,10000.0
2015-04-15 10:45:00,84.53,84.54,84.42,84.45,11000.0,74.2971,74.3059,74.2004,74.2268,11000.0
2015-04-15 10:50:00,84.47,84.47,84.39,84.45,14500.0,74.2444,74.2444,74.1741,74.2268,14500.0
2015-04-15 10:55:00,84.47,84.58,84.47,84.51,5000.0,74.2444,74.3411,74.2444,74.2795,5000.0
2015-04-15 11:00:00,84.51,84.52,84.43,84.44,11700.0,74.2795,74.2883,74.2092,74.218,11700.0
2015-04-15 11:05:00,84.44,84.45,84.42,84.44,8000.0,74.218,74.2268,74.2004,74.218,8000.0
2015-04-15 11:10:00,84.42,84.44,84.36,84.43,15600.0,74.2004,74.218,74.1477,74.2092,15600.0
2015-04-15 11:15:00,84.43,84.46,84.35,84.36,33700.0,74.2092,74.2356,74.1389,74.1477,33700.0
2015-04-15 11:20:00,84.35,84.36,84.28,84.3,10000.0,74.1389,74.1477,74.0774,74.0949,10000.0
2015-04-15 11:25:00,84.29,84.29,84.13,84.13,17400.0,74.0862,74.0862,73.9455,73.9455,17400.0
2015-04-15 11:30:00,84.14,84.17,84.04,84.04,10300.0,73.9543,73.9807,73.8664,73.8664,10300.0
2015-04-15 11:35:00,84.06,84.07,83.96,84.03,24700.0,73.884,73.8928,73.7961,73.8576,24700.0
2015-04-15 11:40:00,84.05,84.05,83.99,84.01,3800.0,73.8752,73.8752,73.8225,73.8401,3800.0
2015-04-15 11:45:00,84.02,84.07,83.99,84.01,6100.0,73.8488,73.8928,73.8225,73.8401,6100.0
2015-04-15 11:50:00,84.02,84.11,84.02,84.11,9700.0,73.8488,73.9279,73.8488,73.9279,9700.0
2015-04-15 11:55:00,84.11,84.15,84.06,84.13,7200.0,73.9279,73.9631,73.884,73.9455,7200.0
2015-04-15 12:00:00,84.12,84.14,84.05,84.05,13600.0,73.9367,73.9543,73.8752,73.8752,13600.0
2015-04-15 12:05:00,84.06,84.06,83.98,84.0,5200.0,73.884,73.884,73.8137,73.8313,5200.0
2015-04-15 12:10:00,84.04,84.06,83.94,83.96,8500.0,73.8664,73.884,73.7785,73.7961,8500.0
2015-04-15 12:15:00,83.96,84.06,83.95,84.03,4700.0,73.7961,73.884,73.7873,73.8576,4700.0
2015-04-15 12:20:00,84.03,84.14,84.0,84.03,10900.0,73.8576,73.9543,73.8313,73.8576,10900.0
2015-04-15 12:25:00,84.03,84.12,84.03,84.09,5900.0,73.8576,73.9367,73.8576,73.9104,5900.0
2015-04-15 12:30:00,84.09,84.09,84.03,84.03,2700.0,73.9104,73.9104,73.8576,73.8576,2700.0
2015-04-15 12:35:00,84.04,84.11,84.04,84.11,3500.0,73.8664,73.9279,73.8664,73.9279,3500.0
2015-04-15 12:40:00,84.08,84.14,84.08,84.1,5100.0,73.9016,73.9543,73.9016,73.9192,5100.0
2015-04-15 12:45:00,84.1,84.13,84.1,84.13,3800.0,73.9192,73.9455,73.9192,73.9455,3800.0
2015-04-15 12:50:00,84.12,84.13,84.11,84.12,3700.0,73.9367,73.9455,73.9279,73.9367,3700.0
2015-04-15 12:55:00,84.12,84.16,84.11,84.15,4000.0,73.9367,73.9719,73.9279,73.9631,4000.0
2015-04-15 13:00:00,84.16,84.24,84.16,84.24,2800.0,73.9719,74.0422,73.9719,74.0422,2800.0
2015-04-15 13:05:00,84.25,84.26,84.19,84.2,5000.0,74.051,74.0598,73.9983,74.0071,5000.0
2015-04-15 13:10:00,84.22,84.23,84.19,84.2,4000.0,74.0246,74.0334,73.9983,74.0071,4000.0
2015-04-15 13:15:00,84.2,84.29,84.2,84.22,7000.0,74.0071,74.0862,74.0071,74.0246,7000.0
2015-04-15 13:20:00,84.22,84.23,84.2,84.22,2200.0,74.0246,74.0334,74.0071,74.0246,2200.0
2015-04-15 13:25:00,84.23,84.4,84.2,84.38,4300.0,74.0334,74.1828,74.0071,74.1653,4300.0
2015-04-15 13:30:00,84.4,84.41,84.32,84.39,3100.0,74.1828,74.1916,74.1125,74.1741,3100.0
2015-04-15 13:35:00,84.36,84.36,84.29,84.29,4200.0,74.1477,74.1477,74.0862,74.0862,4200.0
2015-04-15 13:40:00,84.29,84.32,84.26,84.27,2900.0,74.0862,74.1125,74.0598,74.0686,2900.0
2015-04-15 13:45:00,84.26,84.31,84.25,84.31,2500.0,74.0598,74.1037,74.051,74.1037,2500.0
2015-04-15 13:50:00,84.3,84.33,84.28,84.3,2100.0,74.0949,74.1213,74.0774,74.0949,2100.0
2015-04-15 13:55:00,84.31,84.33,84.28,84.33,2800.0,74.1037,74.1213,74.0774,74.1213,2800.0
2015-04-15 14:00:00,84.35,84.4,84.33,84.4,1300.0,74.1389,74.1828,74.1213,74.1828,1300.0
2015-04-15 14:05:00,84.39,84.43,84.37,84.41,3500.0,74.1741,74.2092,74.1565,74.1916,3500.0
2015-04-15 14:10:00,84.41,84.47,84.36,84.38,4400.0,74.1916,74.2444,74.1477,74.1653,4400.0
2015-04-15 14:15:00,84.4,84.42,84.38,84.38,1800.0,74.1828,74.2004,74.1653,74.1653,1800.0
2015-04-15 14:20:00,84.36,84.39,84.32,84.32,2900.0,74.1477,74.1741,74.1125,74.1125,2900.0
2015-04-15 14:25:00,84.31,84.36,84.31,84.34,2700.0,74.1037,74.1477,74.1037,74.1301,2700.0
2015-04-15 14:30:00,84.35,84.36,84.32,84.32,1900.0,74.1389,74.1477,74.1125,74.1125,1900.0
2015-04-15 14:35:00,84.31,84.35,84.27,84.35,4400.0,74.1037,74.1389,74.0686,74.1389,4400.0
2015-04-15 14:40:00,84.35,84.43,84.35,84.41,5100.0,74.1389,74.2092,74.1389,74.1916,5100.0
2015-04-15 14:45:00,84.43,84.43,84.38,84.4,5300.0,74.2092,74.2092,74.1653,74.1828,5300.0
2015-04-15 14:50:00,84.4,84.41,84.37,84.37,5300.0,74.1828,74.1916,74.1565,74.1565,5300.0
2015-04-15 14:55:00,84.35,84.36,84.34,84.36,2400.0,74.1389,74.1477,74.1301,74.1477,2400.0
2015-04-15 15:00:00,84.36,84.38,84.34,84.37,9700.0,74.1477,74.1653,74.1301,74.1565,9700.0
2015-04-15 15:05:00,84.38,84.38,84.32,84.33,7500.0,74.1653,74.1653,74.1125,74.1213,7500.0
2015-04-15 15:10:00,84.33,84.33,84.27,84.28,4000.0,74.1213,74.1213,74.0686,74.0774,4000.0
2015-04-15 15:15:00,84.29,84.35,84.28,84.33,4700.0,74.0862,74.1389,74.0774,74.1213,4700.0
2015-04-15 15:20:00,84.34,84.37,84.32,84.35,7000.0,74.1301,74.1565,74.1125,74.1389,7000.0
2015-04-15 15:25:00,84.33,84.43,84.31,84.4,9200.0,74.1213,74.2092,74.1037,74.1828,9200.0
2015-04-15 15:30:00,84.4,84.4,84.33,84.33,15100.0,74.1828,74.1828,74.1213,74.1213,15100.0
2015-04-15 15:35:00,84.34,84.38,84.26,84.3,15800.0,74.1301,74.1653,74.0598,74.0949,15800.0
2015-04-15 15:40:00,84.29,84.33,84.28,84.32,11900.0,74.0862,74.1213,74.0774,74.1125,11900.0
2015-04-15 15:45:00,84.32,84.35,84.27,84.3,37500.0,74.1125,74.1389,74.0686,74.0949,37500.0
2015-04-15 15:50:00,84.3,84.35,84.3,84.34,16600.0,74.0949,74.1389,74.0949,74.1301,16600.0
2015-04-15 15:55:00,84.33,84.33,84.26,84.29,42600.0,74.1213,74.1213,74.0598,74.0862,42600.0
2015-04-16 09:30:00,84.44,84.49,84.03,84.03,22800.0,74.218,74.2619,73.8576,73.8576,22800.0
2015-04-16 09:35:00,84.08,84.26,84.07,84.23,4600.0,73.9016,74.0598,73.8928,74.0334,4600.0
2015-04-16 09:40:00,84.23,84.34,84.15,84.33,3200.0,74.0334,74.1301,73.9631,74.1213,3200.0
2015-04-16 09:45:00,84.28,84.3,84.07,84.12,2500.0,74.0774,74.0949,73.8928,73.9367,2500.0
2015-04-16 09:50:00,84.09,84.16,84.08,84.11,2300.0,73.9104,73.9719,73.9016,73.9279,2300.0
2015-04-16 09:55:00,84.1,84.18,84.05,84.15,3100.0,73.9192,73.9895,73.8752,73.9631,3100.0
2015-04-16 10:00:00,84.16,84.18,84.06,84.14,4300.0,73.9719,73.9895,73.884,73.9543,4300.0
2015-04-16 10:05:00,84.14,84.23,84.1,84.14,9700.0,73.9543,74.0334,73.9192,73.9543,9700.0
2015-04-16 10:10:00,84.12,84.29,84.11,84.24,7800.0,73.9367,74.0862,73.9279,74.0422,7800.0
2015-04-16 10:15:00,84.21,84.33,84.16,84.33,7000.0,74.0158,74.1213,73.9719,74.1213,7000.0
2015-04-16 10:20:00,84.29,84.31,84.21,84.24,3200.0,74.0862,74.1037,74.0158,74.0422,3200.0
2015-04-16 10:25:00,84.25,84.28,84.17,84.19,4100.0,74.051,74.0774,73.9807,73.9983,4100.0
2015-04-16 10:30:00,84.18,84.18,84.09,84.1,3200.0,73.9895,73.9895,73.9104,73.9192,3200.0
2015-04-16 10:35:00,84.1,84.18,84.07,84.14,9700.0,73.9192,73.9895,73.8928,73.9543,9700.0
2015-04-16 10:40:00,84.15,84.15,84.09,84.13,1800.0,73.9631,73.9631,73.9104,73.9455,1800.0
2015-04-16 10:45:00,84.12,84.16,84.09,84.16,4000.0,73.9367,73.9719,73.9104,73.9719,4000.0
2015-04-16 10:50:00,84.13,84.15,84.04,84.09,6500.0,73.9455,73.9631,73.8664,73.9104,6500.0
2015-04-16 10:55:00,84.09,84.12,84.07,84.08,3100.0,73.9104,73.9367,73.8928,73.9016,3100.0
2015-04-16 11:00:00,84.06,84.18,84.06,84.17,5400.0,73.884,73.9895,73.884,73.9807,5400.0
2015-04-16 11:05:00,84.17,84.18,84.09,84.12,3500.0,73.9807,73.9895,73.9104,73.9367,3500.0
2015-04-16 11:10:00,84.15,84.26,84.15,84.26,4000.0,73.9631,74.0598,73.9631,74.0598,4000.0
2015-04-16 11:15:00,84.24,84.27,84.21,84.25,3400.0,74.0422,74.0686,74.0158,74.051,3400.0
2015-04-16 11:20:00,84.25,84.25,84.2,84.2,3900.0,74.051,74.051,74.0071,74.0071,3900.0
2015-04-16 11:25:00,84.19,84.19,84.11,84.12,3800.0,73.9983,73.9983,73.9279,73.9367,3800.0
2015-04-16 11:30:00,84.11,84.11,84.06,84.06,4200.0,73.9279,73.9279,73.884,73.884,4200.0
2015-04-16 11:35:00,84.07,84.15,84.04,84.08,4700.0,73.8928,73.9631,73.8664,73.9016,4700.0
2015-04-16 11:40:00,84.06,84.06,83.98,83.99,1900.0,73.884,73.884,73.8137,73.8225,1900.0
2015-04-16 11:45:00,83.92,84.01,83.92,84.01,3400.0,73.7609,73.8401,73.7609,73.8401,3400.0
2015-04-16 11:50:00,84.0,84.11,83.99,84.05,9300.0,73.8313,73.9279,73.8225,73.8752,9300.0
2015-04-16 11:55:00,84.05,84.1,84.04,84.08,5300.0,73.8752,73.9192,73.8664,73.9016,5300.0
2015-04-16 12:00:00,84.05,84.1,84.03,84.1,4800.0,73.8752,73.9192,73.8576,73.9192,4800.0
2015-04-16 12:05:00,84.11,84.13,84.09,84.13,3200.0,73.9279,73.9455,73.9104,73.9455,3200.0
2015-04-16 12:10:00,84.11,84.15,84.1,84.15,3800.0,73.9279,73.9631,73.9192,73.9631,3800.0
2015-04-16 12:15:00,84.15,84.15,84.1,84.12,3600.0,73.9631,73.9631,73.9192,73.9367,3600.0
2015-04-16 12:20:00,84.1,84.12,84.09,84.1,6900.0,73.9192,73.9367,73.9104,73.9192,6900.0
2015-04-16 12:25:00,84.09,84.11,84.09,84.1,3900.0,73.9104,73.9279,73.9104,73.9192,3900.0
2015-04-16 12:30:00,84.11,84.21,84.11,84.21,5600.0,73.9279,74.0158,73.9279,74.0158,5600.0
2015-04-16 12:35:00,84.21,84.22,84.13,84.16,5600.0,74.0158,74.0246,73.9455,73.9719,5600.0
2015-04-16 12:40:00,84.16,84.17,84.15,84.17,1500.0,73.9719,73.9807,73.9631,73.9807,1500.0
2015-04-16 12:45:00,84.17,84.19,84.14,84.15,3700.0,73.9807,73.9983,73.9543,73.9631,3700.0
2015-04-16 12:50:00,84.15,84.15,84.1,84.1,5900.0,73.9631,73.9631,73.9192,73.9192,5900.0
2015-04-16 12:55:00,84.09,84.1,84.01,84.01,17200.0,73.9104,73.9192,73.8401,73.8401,17200.0
2015-04-16 13:00:00,84.02,84.04,84.02,84.03,4000.0,73.8488,73.8664,73.8488,73.8576,4000.0
2015-04-16 13:05:00,84.03,84.04,83.97,83.97,3300.0,73.8576,73.8664,73.8049,73.8049,3300.0
2015-04-16 13:10:00,83.98,83.98,83.94,83.95,7400.0,73.8137,73.8137,73.7785,73.7873,7400.0
2015-04-16 13:15:00,83.95,84.0,83.94,84.0,7300.0,73.7873,73.8313,73.7785,73.8313,7300.0
2015-04-16 13:20:00,84.0,84.04,84.0,84.0,5900.0,73.8313,73.8664,73.8313,73.8313,5900.0
2015-04-16 13:25:00,83.98,83.98,83.89,83.94,6700.0,73.8137,73.8137,73.7346,73.7785,6700.0
2015-04-16 13:30:00,83.94,83.99,83.93,83.98,4200.0,73.7785,73.8225,73.7697,73.8137,4200.0
2015-04-16 13:35:00,83.97,83.98,83.97,83.98,5000.0,73.8049,73.8137,73.8049,73.8137,5000.0
2015-04-16 13:40:00,83.98,83.99,83.95,83.97,6900.0,73.8137,73.8225,73.7873,73.8049,6900.0
2015-04-16 13:45:00,83.97,83.99,83.92,83.98,33600.0,73.8049,73.8225,73.7609,73.8137,33600.0
2015-04-16 13:50:00,84.0,84.04,83.98,84.01,9900.0,73.8313,73.8664,73.8137,73.8401,9900.0
2015-04-16 13:55:00,84.02,84.12,84.01,84.12,6900.0,73.8488,73.9367,73.8401,73.9367,6900.0
2015-04-16 14:00:00,84.13,84.15,84.11,84.12,2400.0,73.9455,73.9631,73.9279,73.9367,2400.0
2015-04-16 14:05:00,84.11,84.11,84.08,84.08,2700.0,73.9279,73.9279,73.9016,73.9016,2700.0
2015-04-16 14:10:00,84.09,84.1,84.07,84.08,2000.0,73.9104,73.9192,73.8928,73.9016,2000.0
2015-04-16 14:15:00,84.07,84.07,84.0,84.04,4100.0,73.8928,73.8928,73.8313,73.8664,4100.0
2015-04-16 14:20:00,84.03,84.05,84.0,84.05,4200.0,73.8576,73.8752,73.8313,73.8752,4200.0
2015-04-16 14:25:00,84.05,84.09,84.04,84.07,4400.0,73.8752,73.9104,73.8664,73.8928,4400.0
2015-04-16 14:30:00,84.06,84.08,83.99,84.0,4900.0,73.884,73.9016,73.8225,73.8313,4900.0
2015-04-16 14:35:00,84.01,84.13,84.01,84.12,16400.0,73.8401,73.9455,73.8401,73.9367,16400.0
2015-04-16 14:40:00,84.13,84.21,84.12,84.21,5100.0,73.9455,74.0158,73.9367,74.0158,5100.0
2015-04-16 14:45:00,84.22,84.22,84.14,84.14,5700.0,74.0246,74.0246,73.9543,73.9543,5700.0
2015-04-16 14:50:00,84.13,84.31,84.13,84.22,24600.0,73.9455,74.1037,73.9455,74.0246,24600.0
2015-04-16 14:55:00,84.21,84.21,84.11,84.12,10000.0,74.0158,74.0158,73.9279,73.9367,10000.0
2015-04-16 15:00:00,84.12,84.15,84.09,84.13,6300.0,73.9367,73.9631,73.9104,73.9455,6300.0
2015-04-16 15:05:00,84.1,84.1,84.05,84.07,4800.0,73.9192,73.9192,73.8752,73.8928,4800.0
2015-04-16 15:10:00,84.09,84.12,84.08,84.08,9000.0,73.9104,73.9367,73.9016,73.9016,9000.0
2015-04-16 15:15:00,84.08,84.08,83.97,83.98,22200.0,73.9016,73.9016,73.8049,73.8137,22200.0
2015-04-16 15:20:00,83.99,84.0,83.94,83.95,4100.0,73.8225,73.8313,73.7785,73.7873,4100.0
2015-04-16 15:25:00,83.93,84.0,83.87,83.87,23700.0,73.7697,73.8313,73.717,73.717,23700.0
2015-04-16 15:30:00,83.87,83.92,83.87,83.92,13900.0,73.717,73.7609,73.717,73.7609,13900.0
2015-04-16 15:35:00,83.93,84.01,83.92,83.99,12600.0,73.7697,73.8401,73.7609,73.8225,12600.0
2015-04-16 15:40:00,84.0,84.0,83.9,83.94,18000.0,73.8313,73.8313,73.7434,73.7785,18000.0
2015-04-16 15:45:00,83.93,83.94,83.84,83.93,30600.0,73.7697,73.7785,73.6906,73.7697,30600.0
2015-04-16 15:50:00,83.93,83.96,83.89,83.93,30800.0,73.7697,73.7961,73.7346,73.7697,30800.0
2015-04-16 15:55:00,83.93,83.97,83.91,83.94,49800.0,73.7697,73.8049,73.7522,73.7785,49800.0
2015-04-17 09:30:00,83.33,83.71,83.31,83.58,85500.0,73.2424,73.5764,73.2248,73.4621,85500.0
2015-04-17 09:35:00,83.65,83.68,83.42,83.46,7800.0,73.5236,73.55,73.3215,73.3566,7800.0
2015-04-17 09:40:00,83.47,83.47,83.06,83.06,9300.0,73.3654,73.3654,73.0051,73.0051,9300.0
2015-04-17 09:45:00,83.04,83.09,83.0,83.07,12500.0,72.9875,73.0314,72.9523,73.0138,12500.0
2015-04-17 09:50:00,83.06,83.1,82.94,83.1,14500.0,73.0051,73.0402,72.8996,73.0402,14500.0
2015-04-17 09:55:00,83.13,83.36,83.1,83.32,10100.0,73.0666,73.2687,73.0402,73.2336,10100.0
2015-04-17 10:00:00,83.29,83.4,83.18,83.39,66900.0,73.2072,73.3039,73.1105,73.2951,66900.0
2015-04-17 10:05:00,83.37,83.37,83.25,83.36,10900.0,73.2775,73.2775,73.1721,73.2687,10900.0
2015-04-17 10:10:00,83.36,83.53,83.31,83.5,13300.0,73.2687,73.4182,73.2248,73.3918,13300.0
2015-04-17 10:15:00,83.49,83.57,83.41,83.47,5500.0,73.383,73.4533,73.3127,73.3654,5500.0
2015-04-17 10:20:00,83.5,83.52,83.34,83.41,5700.0,73.3918,73.4094,73.2512,73.3127,5700.0
2015-04-17 10:25:00,83.42,83.42,83.29,83.33,16600.0,73.3215,73.3215,73.2072,73.2424,16600.0
2015-04-17 10:30:00,83.35,83.53,83.34,83.53,10100.0,73.26,73.4182,73.2512,73.4182,10100.0
2015-04-17 10:35:00,83.53,83.53,83.48,83.48,4000.0,73.4182,73.4182,73.3742,73.3742,4000.0
2015-04-17 10:40:00,83.51,83.55,83.51,83.54,7300.0,73.4006,73.4357,73.4006,73.427,7300.0
2015-04-17 10:45:00,83.54,83.64,83.54,83.63,11600.0,73.427,73.5148,73.427,73.5061,11600.0
2015-04-17 10:50:00,83.63,83.63,83.46,83.49,5300.0,73.5061,73.5061,73.3566,73.383,5300.0
2015-04-17 10:55:00,83.49,83.52,83.45,83.45,8400.0,73.383,73.4094,73.3478,73.3478,8400.0
2015-04-17 11:00:00,83.43,83.43,83.26,83.28,18800.0,73.3303,73.3303,73.1808,73.1984,18800.0
2015-04-17 11:05:00,83.28,83.29,83.18,83.23,7100.0,73.1984,73.2072,73.1105,73.1545,7100.0
2015-04-17 11:10:00,83.23,83.23,83.15,83.19,3600.0,73.1545,73.1545,73.0842,73.1193,3600.0
2015-04-17 11:15:00,83.19,83.21,83.12,83.18,22100.0,73.1193,73.1369,73.0578,73.1105,22100.0
2015-04-17 11:20:00,83.17,83.23,83.17,83.21,4100.0,73.1017,73.1545,73.1017,73.1369,4100.0
2015-04-17 11:25:00,83.21,83.24,83.16,83.22,6200.0,73.1369,73.1633,73.093,73.1457,6200.0
2015-04-17 11:30:00,83.2,83.22,83.17,83.2,4100.0,73.1281,73.1457,73.1017,73.1281,4100.0
2015-04-17 11:35:00,83.19,83.19,83.13,83.18,7300.0,73.1193,73.1193,73.0666,73.1105,7300.0
2015-04-17 11:40:00,83.18,83.29,83.18,83.26,23300.0,73.1105,73.2072,73.1105,73.1808,23300.0
2015-04-17 11:45:00,83.27,83.37,83.27,83.37,3100.0,73.1896,73.2775,73.1896,73.2775,3100.0
2015-04-17 11:50:00,83.37,83.39,83.36,83.39,2800.0,73.2775,73.2951,73.2687,73.2951,2800.0
2015-04-17 11:55:00,83.41,83.42,83.38,83.39,2700.0,73.3127,73.3215,73.2863,73.2951,2700.0
2015-04-17 12:00:00,83.38,83.39,83.35,83.39,3200.0,73.2863,73.2951,73.26,73.2951,3200.0
2015-04-17 12:05:00,83.38,83.38,83.31,83.33,1400.0,73.2863,73.2863,73.2248,73.2424,1400.0
2015-04-17 12:10:00,83.32,83.36,83.31,83.33,2700.0,73.2336,73.2687,73.2248,73.2424,2700.0
2015-04-17 12:15:00,83.36,83.36,83.31,83.31,2900.0,73.2687,73.2687,73.2248,73.2248,2900.0
2015-04-17 12:20:00,83.32,83.35,83.26,83.26,2900.0,73.2336,73.26,73.1808,73.1808,2900.0
2015-04-17 12:25:00,83.27,83.29,83.2,83.22,2700.0,73.1896,73.2072,73.1281,73.1457,2700.0
2015-04-17 12:30:00,83.22,83.22,83.16,83.21,2700.0,73.1457,73.1457,73.093,73.1369,2700.0
2015-04-17 12:35:00,83.22,83.28,83.21,83.26,2300.0,73.1457,73.1984,73.1369,73.1808,2300.0
2015-04-17 12:40:00,83.26,83.26,83.18,83.18,3400.0,73.1808,73.1808,73.1105,73.1105,3400.0
2015-04-17 12:45:00,83.16,83.21,83.14,83.21,3000.0,73.093,73.1369,73.0754,73.1369,3000.0
2015-04-17 12:50:00,83.18,83.21,83.15,83.16,1600.0,73.1105,73.1369,73.0842,73.093,1600.0
2015-04-17 12:55:00,83.16,83.23,83.14,83.22,3900.0,73.093,73.1545,73.0754,73.1457,3900.0
2015-04-17 13:00:00,83.2,83.28,83.2,83.27,3900.0,73.1281,73.1984,73.1281,73.1896,3900.0
2015-04-17 13:05:00,83.25,83.27,83.21,83.27,3800.0,73.1721,73.1896,73.1369,73.1896,3800.0
2015-04-17 13:10:00,83.25,83.28,83.25,83.28,2800.0,73.1721,73.1984,73.1721,73.1984,2800.0
2015-04-17 13:15:00,83.25,83.3,83.24,83.3,2500.0,73.1721,73.216,73.1633,73.216,2500.0
2015-04-17 13:20:00,83.3,83.33,83.29,83.3,3100.0,73.216,73.2424,73.2072,73.216,3100.0
2015-04-17 13:25:00,83.27,83.27,83.21,83.21,2600.0,73.1896,73.1896,73.1369,73.1369,2600.0
2015-04-17 13:30:00,83.21,83.21,83.09,83.09,6600.0,73.1369,73.1369,73.0314,73.0314,6600.0
2015-04-17 13:35:00,83.11,83.12,83.07,83.1,3600.0,73.049,73.0578,73.0138,73.0402,3600.0
2015-04-17 13:40:00,83.11,83.11,82.97,83.0,6200.0,73.049,73.049,72.926,72.9523,6200.0
2015-04-17 13:45:00,82.96,83.06,82.96,83.05,3300.0,72.9172,73.0051,72.9172,72.9963,3300.0
2015-04-17 13:50:00,83.04,83.04,82.85,82.85,8300.0,72.9875,72.9875,72.8205,72.8205,8300.0
2015-04-17 13:55:00,82.84,82.84,82.78,82.79,3400.0,72.8117,72.8117,72.759,72.7677,3400.0
2015-04-17 14:00:00,82.8,82.85,82.76,82.76,5300.0,72.7765,72.8205,72.7414,72.7414,5300.0
2015-04-17 14:05:00,82.77,82.8,82.65,82.66,7900.0,72.7502,72.7765,72.6447,72.6535,7900.0
2015-04-17 14:10:00,82.64,82.67,82.54,82.6,9800.0,72.6359,72.6623,72.548,72.6007,9800.0
2015-04-17 14:15:00,82.59,82.61,82.5,82.59,9700.0,72.592,72.6095,72.5128,72.592,9700.0
2015-04-17 14:20:00,82.59,82.6,82.55,82.58,6400.0,72.592,72.6007,72.5568,72.5832,6400.0
2015-04-17 14:25:00,82.57,82.68,82.56,82.68,5400.0,72.5744,72.6711,72.5656,72.6711,5400.0
2015-04-17 14:30:00,82.66,82.66,82.58,82.62,8400.0,72.6535,72.6535,72.5832,72.6183,8400.0
2015-04-17 14:35:00,82.61,82.71,82.57,82.67,10000.0,72.6095,72.6974,72.5744,72.6623,10000.0
2015-04-17 14:40:00,82.68,82.73,82.67,82.71,4900.0,72.6711,72.715,72.6623,72.6974,4900.0
2015-04-17 14:45:00,82.7,82.71,82.6,82.6,5100.0,72.6886,72.6974,72.6007,72.6007,5100.0
2015-04-17 14:50:00,82.6,82.6,82.53,82.55,7400.0,72.6007,72.6007,72.5392,72.5568,7400.0
2015-04-17 14:55:00,82.54,82.6,82.54,82.59,7400.0,72.548,72.6007,72.548,72.592,7400.0
2015-04-17 15:00:00,82.58,82.63,82.57,82.62,6700.0,72.5832,72.6271,72.5744,72.6183,6700.0
2015-04-17 15:05:00,82.61,82.65,82.56,82.56,8800.0,72.6095,72.6447,72.5656,72.5656,8800.0
2015-04-17 15:10:00,82.57,82.74,82.57,82.72,6200.0,72.5744,72.7238,72.5744,72.7062,6200.0
2015-04-17 15:15:00,82.74,82.74,82.67,82.67,7600.0,72.7238,72.7238,72.6623,72.6623,7600.0
2015-04-17 15:20:00,82.68,82.68,82.57,82.61,9100.0,72.6711,72.6711,72.5744,72.6095,9100.0
2015-04-17 15:25:00,82.62,82.71,82.62,82.71,9000.0,72.6183,72.6974,72.6183,72.6974,9000.0
2015-04-17 15:30:00,82.71,82.88,82.71,82.86,16100.0,72.6974,72.8468,72.6974,72.8293,16100.0
2015-04-17 15:35:00,82.86,82.95,82.82,82.94,13800.0,72.8293,72.9084,72.7941,72.8996,13800.0
2015-04-17 15:40:00,82.94,82.95,82.86,82.88,24500.0,72.8996,72.9084,72.8293,72.8468,24500.0
2015-04-17 15:45:00,82.88,82.93,82.84,82.84,19800.0,72.8468,72.8908,72.8117,72.8117,19800.0
2015-04-17 15:50:00,82.85,82.88,82.82,82.82,29800.0,72.8205,72.8468,72.7941,72.7941,29800.0
2015-04-17 15:55:00,82.82,82.85,82.77,82.81,66400.0,72.7941,72.8205,72.7502,72.7853,66400.0
2015-04-20 09:30:00,83.42,83.58,83.4,83.58,22500.0,73.3215,73.4621,73.3039,73.4621,22500.0
2015-04-20 09:35:00,83.5,83.57,83.35,83.48,35200.0,73.3918,73.4533,73.26,73.3742,35200.0
2015-04-20 09:40:00,83.5,83.54,83.41,83.41,16300.0,73.3918,73.427,73.3127,73.3127,16300.0
2015-04-20 09:45:00,83.45,83.51,83.35,83.4,12100.0,73.3478,73.4006,73.26,73.3039,12100.0
2015-04-20 09:50:00,83.4,83.43,83.32,83.32,11100.0,73.3039,73.3303,73.2336,73.2336,11100.0
2015-04-20 09:55:00,83.32,83.4,83.13,83.17,46900.0,73.2336,73.3039,73.0666,73.1017,46900.0
2015-04-20 10:00:00,83.19,83.23,83.04,83.11,11900.0,73.1193,73.1545,72.9875,73.049,11900.0
2015-04-20 10:05:00,83.1,83.11,82.99,82.99,13700.0,73.0402,73.049,72.9435,72.9435,13700.0
2015-04-20 10:10:00,82.99,83.03,82.9,83.02,14300.0,72.9435,72.9787,72.8644,72.9699,14300.0
2015-04-20 10:15:00,83.01,83.01,82.9,83.0,7600.0,72.9611,72.9611,72.8644,72.9523,7600.0
2015-04-20 10:20:00,82.98,82.98,82.86,82.86,11300.0,72.9347,72.9347,72.8293,72.8293,11300.0
2015-04-20 10:25:00,82.87,82.92,82.85,82.85,6700.0,72.8381,72.882,72.8205,72.8205,6700.0
2015-04-20 10:30:00,82.86,82.92,82.85,82.9,11300.0,72.8293,72.882,72.8205,72.8644,11300.0
2015-04-20 10:35:00,82.9,82.93,82.89,82.9,5600.0,72.8644,72.8908,72.8556,72.8644,5600.0
2015-04-20 10:40:00,82.9,82.91,82.86,82.86,8400.0,72.8644,72.8732,72.8293,72.8293,8400.0
2015-04-20 10:45:00,82.86,82.86,82.77,82.8,7900.0,72.8293,72.8293,72.7502,72.7765,7900.0
2015-04-20 10:50:00,82.8,82.81,82.72,82.74,16200.0,72.7765,72.7853,72.7062,72.7238,16200.0
2015-04-20 10:55:00,82.74,82.87,82.73,82.86,10200.0,72.7238,72.8381,72.715,72.8293,10200.0
2015-04-20 11:00:00,82.87,83.04,82.86,83.04,5700.0,72.8381,72.9875,72.8293,72.9875,5700.0
2015-04-20 11:05:00,83.04,83.17,83.04,83.15,8300.0,72.9875,73.1017,72.9875,73.0842,8300.0
2015-04-20 11:10:00,83.17,83.18,83.1,83.12,5800.0,73.1017,73.1105,73.0402,73.0578,5800.0
2015-04-20 11:15:00,83.11,83.14,83.06,83.06,7200.0,73.049,73.0754,73.0051,73.0051,7200.0
2015-04-20 11:20:00,83.06,83.07,82.97,83.01,10500.0,73.0051,73.0138,72.926,72.9611,10500.0
2015-04-20 11:25:00,83.02,83.05,82.96,82.96,7300.0,72.9699,72.9963,72.9172,72.9172,7300.0
2015-04-20 11:30:00,82.98,83.0,82.87,82.91,19100.0,72.9347,72.9523,72.8381,72.8732,19100.0
2015-04-20 11:35:00,82.91,82.94,82.86,82.87,6200.0,72.8732,72.8996,72.8293,72.8381,6200.0
2015-04-20 11:40:00,82.86,82.9,82.72,82.73,14600.0,72.8293,72.8644,72.7062,72.715,14600.0
2015-04-20 11:45:00,82.71,82.72,82.58,82.61,22200.0,72.6974,72.7062,72.5832,72.6095,22200.0
2015-04-20 11:50:00,82.62,82.63,82.46,82.5,38900.0,72.6183,72.6271,72.4777,72.5128,38900.0
2015-04-20 11:55:00,82.52,82.59,82.51,82.53,9400.0,72.5304,72.592,72.5216,72.5392,9400.0
2015-04-20 12:00:00,82.53,82.62,82.51,82.59,9500.0,72.5392,72.6183,72.5216,72.592,9500.0
2015-04-20 12:05:00,82.57,82.61,82.55,82.55,6900.0,72.5744,72.6095,72.5568,72.5568,6900.0
2015-04-20 12:10:00,82.56,82.56,82.47,82.47,7500.0,72.5656,72.5656,72.4865,72.4865,7500.0
2015-04-20 12:15:00,82.46,82.49,82.42,82.47,14500.0,72.4777,72.5041,72.4425,72.4865,14500.0
2015-04-20 12:20:00,82.46,82.46,82.31,82.33,19700.0,72.4777,72.4777,72.3458,72.3634,19700.0
2015-04-20 12:25:00,82.32,82.49,82.3,82.47,14300.0,72.3546,72.5041,72.3371,72.4865,14300.0
2015-04-20 12:30:00,82.49,82.5,82.45,82.47,3900.0,72.5041,72.5128,72.4689,72.4865,3900.0
2015-04-20 12:35:00,82.45,82.47,82.39,82.39,4200.0,72.4689,72.4865,72.4162,72.4162,4200.0
2015-04-20 12:40:00,82.42,82.6,82.4,82.59,9600.0,72.4425,72.6007,72.425,72.592,9600.0
2015-04-20 12:45:00,82.57,82.59,82.52,82.52,41800.0,72.5744,72.592,72.5304,72.5304,41800.0
2015-04-20 12:50:00,82.5,82.54,82.47,82.52,5600.0,72.5128,72.548,72.4865,72.5304,5600.0
2015-04-20 12:55:00,82.52,82.62,82.52,82.6,32700.0,72.5304,72.6183,72.5304,72.6007,32700.0
2015-04-20 13:00:00,82.6,82.68,82.59,82.68,4100.0,72.6007,72.6711,72.592,72.6711,4100.0
2015-04-20 13:05:00,82.7,82.73,82.69,82.7,8600.0,72.6886,72.715,72.6798,72.6886,8600.0
2015-04-20 13:10:00,82.7,82.73,82.7,82.71,7000.0,72.6886,72.715,72.6886,72.6974,7000.0
2015-04-20 13:15:00,82.71,82.72,82.57,82.59,15000.0,72.6974,72.7062,72.5744,72.592,15000.0
2015-04-20 13:20:00,82.61,82.73,82.61,82.69,10800.0,72.6095,72.715,72.6095,72.6798,10800.0
2015-04-20 13:25:00,82.67,82.75,82.67,82.75,11700.0,72.6623,72.7326,72.6623,72.7326,11700.0
2015-04-20 13:30:00,82.75,82.82,82.74,82.8,15000.0,72.7326,72.7941,72.7238,72.7765,15000.0
2015-04-20 13:35:00,82.81,82.91,82.79,82.87,6300.0,72.7853,72.8732,72.7677,72.8381,6300.0
2015-04-20 13:40:00,82.89,82.94,82.87,82.92,7900.0,72.8556,72.8996,72.8381,72.882,7900.0
2015-04-20 13:45:00,82.93,82.94,82.86,82.89,18300.0,72.8908,72.8996,72.8293,72.8556,18300.0
2015-04-20 13:50:00,82.89,82.91,82.88,82.89,8200.0,72.8556,72.8732,72.8468,72.8556,8200.0
2015-04-20 13:55:00,82.9,82.91,82.89,82.9,4500.0,72.8644,72.8732,72.8556,72.8644,4500.0
2015-04-20 14:00:00,82.89,82.94,82.86,82.91,11700.0,72.8556,72.8996,72.8293,72.8732,11700.0
2015-04-20 14:05:00,82.92,82.93,82.82,82.83,9900.0,72.882,72.8908,72.7941,72.8029,9900.0
2015-04-20 14:10:00,82.82,82.83,82.79,82.79,12400.0,72.7941,72.8029,72.7677,72.7677,12400.0
2015-04-20 14:15:00,82.8,82.83,82.77,82.78,9100.0,72.7765,72.8029,72.7502,72.759,9100.0
2015-04-20 14:20:00,82.77,82.77,82.7,82.71,11300.0,72.7502,72.7502,72.6886,72.6974,11300.0
2015-04-20 14:25:00,82.7,82.71,82.69,82.7,5500.0,72.6886,72.6974,72.6798,72.6886,5500.0
2015-04-20 14:30:00,82.7,82.71,82.62,82.62,8100.0,72.6886,72.6974,72.6183,72.6183,8100.0
2015-04-20 14:35:00,82.62,82.62,82.58,82.6,5900.0,72.6183,72.6183,72.5832,72.6007,5900.0
2015-04-20 14:40:00,82.6,82.62,82.58,82.62,9500.0,72.6007,72.6183,72.5832,72.6183,9500.0
2015-04-20 14:45:00,82.62,82.64,82.58,82.58,10900.0,72.6183,72.6359,72.5832,72.5832,10900.0
2015-04-20 14:50:00,82.59,82.61,82.58,82.61,5800.0,72.592,72.6095,72.5832,72.6095,5800.0
2015-04-20 14:55:00,82.61,82.66,82.59,82.63,12500.0,72.6095,72.6535,72.592,72.6271,12500.0
2015-04-20 15:00:00,82.63,82.66,82.62,82.65,14100.0,72.6271,72.6535,72.6183,72.6447,14100.0
2015-04-20 15:05:00,82.65,82.67,82.61,82.65,15800.0,72.6447,72.6623,72.6095,72.6447,15800.0
2015-04-20 15:10:00,82.63,82.63,82.59,82.6,12200.0,72.6271,72.6271,72.592,72.6007,12200.0
2015-04-20 15:15:00,82.6,82.65,82.59,82.63,34900.0,72.6007,72.6447,72.592,72.6271,34900.0
2015-04-20 15:20:00,82.63,82.63,82.58,82.59,13300.0,72.6271,72.6271,72.5832,72.592,13300.0
2015-04-20 15:25:00,82.59,82.61,82.58,82.59,20100.0,72.592,72.6095,72.5832,72.592,20100.0
2015-04-20 15:30:00,82.58,82.63,82.54,82.56,20000.0,72.5832,72.6271,72.548,72.5656,20000.0
2015-04-20 15:35:00,82.56,82.56,82.51,82.52,13600.0,72.5656,72.5656,72.5216,72.5304,13600.0
2015-04-20 15:40:00,82.52,82.52,82.41,82.46,35400.0,72.5304,72.5304,72.4337,72.4777,35400.0
2015-04-20 15:45:00,82.45,82.49,82.42,82.46,41400.0,72.4689,72.5041,72.4425,72.4777,41400.0
2015-04-20 15:50:00,82.46,82.47,82.45,82.46,43400.0,72.4777,72.4865,72.4689,72.4777,43400.0
2015-04-20 15:55:00,82.46,82.54,82.46,82.54,63400.0,72.4777,72.548,72.4777,72.548,63400.0
2015-04-21 09:30:00,83.22,83.3,82.92,82.97,43300.0,73.1457,73.216,72.882,72.926,43300.0
2015-04-21 09:35:00,83.01,83.16,82.92,83.03,29200.0,72.9611,73.093,72.882,72.9787,29200.0
2015-04-21 09:40:00,83.03,83.03,82.88,82.94,20600.0,72.9787,72.9787,72.8468,72.8996,20600.0
2015-04-21 09:45:00,82.91,82.94,82.82,82.88,39500.0,72.8732,72.8996,72.7941,72.8468,39500.0
2015-04-21 09:50:00,82.9,82.9,82.82,82.84,29400.0,72.8644,72.8644,72.7941,72.8117,29400.0
2015-04-21 09:55:00,82.84,82.86,82.59,82.59,17900.0,72.8117,72.8293,72.592,72.592,17900.0
2015-04-21 10:00:00,82.64,82.91,82.64,82.88,23100.0,72.6359,72.8732,72.6359,72.8468,23100.0
2015-04-21 10:05:00,82.86,82.86,82.74,82.84,17500.0,72.8293,72.8293,72.7238,72.8117,17500.0
2015-04-21 10:10:00,82.85,82.88,82.75,82.76,16900.0,72.8205,72.8468,72.7326,72.7414,16900.0
2015-04-21 10:15:00,82.75,82.84,82.72,82.8,20800.0,72.7326,72.8117,72.7062,72.7765,20800.0
2015-04-21 10:20:00,82.79,82.87,82.77,82.87,28300.0,72.7677,72.8381,72.7502,72.8381,28300.0
2015-04-21 10:25:00,82.89,82.93,82.85,82.88,19900.0,72.8556,72.8908,72.8205,72.8468,19900.0
2015-04-21 10:30:00,82.87,82.88,82.76,82.86,6800.0,72.8381,72.8468,72.7414,72.8293,6800.0
2015-04-21 10:35:00,82.87,82.88,82.8,82.8,15400.0,72.8381,72.8468,72.7765,72.7765,15400.0
2015-04-21 10:40:00,82.8,82.91,82.75,82.88,9300.0,72.7765,72.8732,72.7326,72.8468,9300.0
2015-04-21 10:45:00,82.89,82.92,82.87,82.92,132500.0,72.8556,72.882,72.8381,72.882,132500.0
2015-04-21 10:50:00,82.93,83.01,82.92,83.01,4200.0,72.8908,72.9611,72.882,72.9611,4200.0
2015-04-21 10:55:00,83.04,83.09,83.04,83.09,7800.0,72.9875,73.0314,72.9875,73.0314,7800.0
2015-04-21 11:00:00,83.05,83.06,82.98,83.01,23700.0,72.9963,73.0051,72.9347,72.9611,23700.0
2015-04-21 11:05:00,82.99,83.02,82.97,83.01,13800.0,72.9435,72.9699,72.926,72.9611,13800.0
2015-04-21 11:10:00,82.98,83.01,82.94,83.0,4600.0,72.9347,72.9611,72.8996,72.9523,4600.0
2015-04-21 11:15:00,83.0,83.01,82.92,82.94,9800.0,72.9523,72.9611,72.882,72.8996,9800.0
2015-04-21 11:20:00,82.93,82.95,82.81,82.83,6600.0,72.8908,72.9084,72.7853,72.8029,6600.0
2015-04-21 11:25:00,82.83,82.83,82.7,82.7,15800.0,72.8029,72.8029,72.6886,72.6886,15800.0
2015-04-21 11:30:00,82.68,82.75,82.66,82.66,9000.0,72.6711,72.7326,72.6535,72.6535,9000.0
2015-04-21 11:35:00,82.61,82.69,82.61,82.64,8700.0,72.6095,72.6798,72.6095,72.6359,8700.0
2015-04-21 11:40:00,82.62,82.65,82.55,82.55,8200.0,72.6183,72.6447,72.5568,72.5568,8200.0
2015-04-21 11:45:00,82.55,82.58,82.51,82.58,7900.0,72.5568,72.5832,72.5216,72.5832,7900.0
2015-04-21 11:50:00,82.62,82.62,82.5,82.5,15700.0,72.6183,72.6183,72.5128,72.5128,15700.0
2015-04-21 11:55:00,82.53,82.53,82.48,82.51,4600.0,72.5392,72.5392,72.4953,72.5216,4600.0
2015-04-21 12:00:00,82.53,82.56,82.51,82.55,7900.0,72.5392,72.5656,72.5216,72.5568,7900.0
2015-04-21 12:05:00,82.55,82.66,82.53,82.66,5000.0,72.5568,72.6535,72.5392,72.6535,5000.0
2015-04-21 12:10:00,82.65,82.65,82.63,82.64,1500.0,72.6447,72.6447,72.6271,72.6359,1500.0
2015-04-21 12:15:00,82.63,82.72,82.62,82.69,4500.0,72.6271,72.7062,72.6183,72.6798,4500.0
2015-04-21 12:20:00,82.69,82.74,82.69,82.71,3200.0,72.6798,72.7238,72.6798,72.6974,3200.0
2015-04-21 12:25:00,82.71,82.76,82.71,82.76,3400.0,72.6974,72.7414,72.6974,72.7414,3400.0
2015-04-21 12:30:00,82.75,82.77,82.71,82.77,5200.0,72.7326,72.7502,72.6974,72.7502,5200.0
2015-04-21 12:35:00,82.78,82.82,82.74,82.82,2800.0,72.759,72.7941,72.7238,72.7941,2800.0
2015-04-21 12:40:00,82.83,82.83,82.75,82.78,2800.0,72.8029,72.8029,72.7326,72.759,2800.0
2015-04-21 12:45:00,82.77,82.77,82.73,82.76,1400.0,72.7502,72.7502,72.715,72.7414,1400.0
2015-04-21 12:50:00,82.77,82.83,82.77,82.81,2300.0,72.7502,72.8029,72.7502,72.7853,2300.0
2015-04-21 12:55:00,82.82,82.85,82.81,82.85,1800.0,72.7941,72.8205,72.7853,72.8205,1800.0
2015-04-21 13:00:00,82.87,82.9,82.85,82.87,2300.0,72.8381,72.8644,72.8205,72.8381,2300.0
2015-04-21 13:05:00,82.86,82.95,82.86,82.92,3300.0,72.8293,72.9084,72.8293,72.882,3300.0
2015-04-21 13:10:00,82.94,82.99,82.93,82.98,4600.0,72.8996,72.9435,72.8908,72.9347,4600.0
2015-04-21 13:15:00,82.95,82.95,82.93,82.94,2400.0,72.9084,72.9084,72.8908,72.8996,2400.0
2015-04-21 13:20:00,82.92,83.0,82.92,83.0,2600.0,72.882,72.9523,72.882,72.9523,2600.0
2015-04-21 13:25:00,83.0,83.0,82.97,82.98,2300.0,72.9523,72.9523,72.926,72.9347,2300.0
2015-04-21 13:30:00,82.98,82.99,82.88,82.89,3700.0,72.9347,72.9435,72.8468,72.8556,3700.0
2015-04-21 13:35:00,82.9,82.92,82.84,82.84,4700.0,72.8644,72.882,72.8117,72.8117,4700.0
2015-04-21 13:40:00,82.84,82.86,82.81,82.82,4800.0,72.8117,72.8293,72.7853,72.7941,4800.0
2015-04-21 13:45:00,82.83,82.85,82.78,82.78,7500.0,72.8029,72.8205,72.759,72.759,7500.0
2015-04-21 13:50:00,82.78,82.81,82.77,82.78,1600.0,72.759,72.7853,72.7502,72.759,1600.0
2015-04-21 13:55:00,82.77,82.8,82.71,82.71,7600.0,72.7502,72.7765,72.6974,72.6974,7600.0
2015-04-21 14:00:00,82.68,82.71,82.5,82.69,35800.0,72.6711,72.6974,72.5128,72.6798,35800.0
2015-04-21 14:05:00,82.69,82.69,82.58,82.64,9200.0,72.6798,72.6798,72.5832,72.6359,9200.0
2015-04-21 14:10:00,82.65,82.67,82.65,82.65,1700.0,72.6447,72.6623,72.6447,72.6447,1700.0
2015-04-21 14:15:00,82.67,82.74,82.66,82.71,5200.0,72.6623,72.7238,72.6535,72.6974,5200.0
2015-04-21 14:20:00,82.72,82.77,82.71,82.75,8100.0,72.7062,72.7502,72.6974,72.7326,8100.0
2015-04-21 14:25:00,82.77,82.8,82.76,82.77,9800.0,72.7502,72.7765,72.7414,72.7502,9800.0
2015-04-21 14:30:00,82.78,82.85,82.78,82.85,3100.0,72.759,72.8205,72.759,72.8205,3100.0
2015-04-21 14:35:00,82.85,82.85,82.8,82.81,4500.0,72.8205,72.8205,72.7765,72.7853,4500.0
2015-04-21 14:40:00,82.8,82.81,82.77,82.8,4500.0,72.7765,72.7853,72.7502,72.7765,4500.0
2015-04-21 14:45:00,82.8,82.85,82.79,82.8,10400.0,72.7765,72.8205,72.7677,72.7765,10400.0
2015-04-21 14:50:00,82.79,82.8,82.73,82.74,8100.0,72.7677,72.7765,72.715,72.7238,8100.0
2015-04-21 14:55:00,82.74,82.74,82.71,82.74,4400.0,72.7238,72.7238,72.6974,72.7238,4400.0
2015-04-21 15:00:00,82.75,82.75,82.7,82.73,10400.0,72.7326,72.7326,72.6886,72.715,10400.0
2015-04-21 15:05:00,82.73,82.75,82.67,82.67,11900.0,72.715,72.7326,72.6623,72.6623,11900.0
2015-04-21 15:10:00,82.68,82.75,82.68,82.72,7900.0,72.6711,72.7326,72.6711,72.7062,7900.0
2015-04-21 15:15:00,82.71,82.72,82.68,82.68,11600.0,72.6974,72.7062,72.6711,72.6711,11600.0
2015-04-21 15:20:00,82.67,82.77,82.63,82.73,15500.0,72.6623,72.7502,72.6271,72.715,15500.0
2015-04-21 15:25:00,82.73,82.73,82.64,82.64,14200.0,72.715,72.715,72.6359,72.6359,14200.0
2015-04-21 15:30:00,82.65,82.69,82.63,82.68,10400.0,72.6447,72.6798,72.6271,72.6711,10400.0
2015-04-21 15:35:00,82.67,82.78,82.66,82.76,18600.0,72.6623,72.759,72.6535,72.7414,18600.0
2015-04-21 15:40:00,82.76,82.77,82.7,82.71,19800.0,72.7414,72.7502,72.6886,72.6974,19800.0
2015-04-21 15:45:00,82.71,82.72,82.63,82.65,34000.0,72.6974,72.7062,72.6271,72.6447,34000.0
2015-04-21 15:50:00,82.65,82.68,82.64,82.66,29800.0,72.6447,72.6711,72.6359,72.6535,29800.0
2015-04-21 15:55:00,82.67,82.77,82.66,82.73,52200.0,72.6623,72.7502,72.6535,72.715,52200.0
2015-04-22 09:30:00,83.03,83.26,82.89,82.91,34400.0,72.9787,73.1808,72.8556,72.8732,34400.0
2015-04-22 09:35:00,82.89,82.92,82.64,82.85,15700.0,72.8556,72.882,72.6359,72.8205,15700.0
2015-04-22 09:40:00,82.85,82.99,82.79,82.86,10200.0,72.8205,72.9435,72.7677,72.8293,10200.0
2015-04-22 09:45:00,82.85,82.85,82.37,82.42,30000.0,72.8205,72.8205,72.3986,72.4425,30000.0
2015-04-22 09:50:00,82.44,82.45,82.36,82.36,6700.0,72.4601,72.4689,72.3898,72.3898,6700.0
2015-04-22 09:55:00,82.34,82.39,82.25,82.25,16900.0,72.3722,72.4162,72.2931,72.2931,16900.0
2015-04-22 10:00:00,82.27,82.42,82.12,82.18,23700.0,72.3107,72.4425,72.1789,72.2316,23700.0
2015-04-22 10:05:00,82.21,82.23,82.03,82.07,50600.0,72.258,72.2755,72.0997,72.1349,50600.0
2015-04-22 10:10:00,82.07,82.22,82.05,82.21,19400.0,72.1349,72.2667,72.1173,72.258,19400.0
2015-04-22 10:15:00,82.21,82.27,82.11,82.17,25200.0,72.258,72.3107,72.1701,72.2228,25200.0
2015-04-22 10:20:00,82.17,82.4,82.16,82.39,15800.0,72.2228,72.425,72.214,72.4162,15800.0
2015-04-22 10:25:00,82.41,82.46,82.36,82.46,32600.0,72.4337,72.4777,72.3898,72.4777,32600.0
2015-04-22 10:30:00,82.48,82.5,82.29,82.31,25900.0,72.4953,72.5128,72.3283,72.3458,25900.0
2015-04-22 10:35:00,82.3,82.36,82.27,82.3,12700.0,72.3371,72.3898,72.3107,72.3371,12700.0
2015-04-22 10:40:00,82.31,82.39,82.29,82.3,26800.0,72.3458,72.4162,72.3283,72.3371,26800.0
2015-04-22 10:45:00,82.31,82.43,82.24,82.42,8300.0,72.3458,72.4513,72.2843,72.4425,8300.0
2015-04-22 10:50:00,82.43,82.43,82.25,82.27,4900.0,72.4513,72.4513,72.2931,72.3107,4900.0
2015-04-22 10:55:00,82.27,82.3,82.22,82.26,11600.0,72.3107,72.3371,72.2667,72.3019,11600.0
2015-04-22 11:00:00,82.26,82.42,82.25,82.4,8900.0,72.3019,72.4425,72.2931,72.425,8900.0
2015-04-22 11:05:00,82.4,82.4,82.26,82.3,5000.0,72.425,72.425,72.3019,72.3371,5000.0
2015-04-22 11:10:00,82.28,82.32,82.23,82.23,16700.0,72.3195,72.3546,72.2755,72.2755,16700.0
2015-04-22 11:15:00,82.23,82.24,82.06,82.06,11300.0,72.2755,72.2843,72.1261,72.1261,11300.0
2015-04-22 11:20:00,82.04,82.2,82.03,82.16,18600.0,72.1085,72.2492,72.0997,72.214,18600.0
2015-04-22 11:25:00,82.18,82.18,82.06,82.11,13200.0,72.2316,72.2316,72.1261,72.1701,13200.0
2015-04-22 11:30:00,82.16,82.32,82.16,82.32,4400.0,72.214,72.3546,72.214,72.3546,4400.0
2015-04-22 11:35:00,82.32,82.32,82.11,82.16,5400.0,72.3546,72.3546,72.1701,72.214,5400.0
2015-04-22 11:40:00,82.17,82.22,82.16,82.22,4300.0,72.2228,72.2667,72.214,72.2667,4300.0
2015-04-22 11:45:00,82.23,82.27,82.22,82.22,3000.0,72.2755,72.3107,72.2667,72.2667,3000.0
2015-04-22 11:50:00,82.22,82.29,82.18,82.27,7100.0,72.2667,72.3283,72.2316,72.3107,7100.0
2015-04-22 11:55:00,82.28,82.28,82.24,82.24,2500.0,72.3195,72.3195,72.2843,72.2843,2500.0
2015-04-22 12:00:00,82.27,82.29,82.12,82.12,6300.0,72.3107,72.3283,72.1789,72.1789,6300.0
2015-04-22 12:05:00,82.1,82.18,82.1,82.17,7100.0,72.1613,72.2316,72.1613,72.2228,7100.0
2015-04-22 12:10:00,82.16,82.18,82.08,82.12,9600.0,72.214,72.2316,72.1437,72.1789,9600.0
2015-04-22 12:15:00,82.13,82.15,82.11,82.14,5800.0,72.1876,72.2052,72.1701,72.1964,5800.0
2015-04-22 12:20:00,82.14,82.18,82.13,82.15,7500.0,72.1964,72.2316,72.1876,72.2052,7500.0
2015-04-22 12:25:00,82.16,82.16,82.07,82.07,8100.0,72.214,72.214,72.1349,72.1349,8100.0
2015-04-22 12:30:00,82.07,82.15,82.07,82.14,10900.0,72.1349,72.2052,72.1349,72.1964,10900.0
2015-04-22 12:35:00,82.13,82.17,82.1,82.1,5300.0,72.1876,72.2228,72.1613,72.1613,5300.0
2015-04-22 12:40:00,82.1,82.19,82.1,82.18,6800.0,72.1613,72.2404,72.1613,72.2316,6800.0
2015-04-22 12:45:00,82.2,82.29,82.19,82.28,3300.0,72.2492,72.3283,72.2404,72.3195,3300.0
2015-04-22 12:50:00,82.27,82.35,82.27,82.34,6900.0,72.3107,72.381,72.3107,72.3722,6900.0
2015-04-22 12:55:00,82.34,82.34,82.24,82.25,3600.0,72.3722,72.3722,72.2843,72.2931,3600.0
2015-04-22 13:00:00,82.25,82.31,82.23,82.27,5500.0,72.2931,72.3458,72.2755,72.3107,5500.0
2015-04-22 13:05:00,82.25,82.3,82.23,82.3,5300.0,72.2931,72.3371,72.2755,72.3371,5300.0
2015-04-22 13:10:00,82.3,82.32,82.28,82.28,3500.0,72.3371,72.3546,72.3195,72.3195,3500.0
2015-04-22 13:15:00,82.29,82.34,82.29,82.3,5200.0,72.3283,72.3722,72.3283,72.3371,5200.0
2015-04-22 13:20:00,82.3,82.33,82.27,82.27,4300.0,72.3371,72.3634,72.3107,72.3107,4300.0
2015-04-22 13:25:00,82.26,82.27,82.22,82.25,8600.0,72.3019,72.3107,72.2667,72.2931,8600.0
2015-04-22 13:30:00,82.24,82.31,82.23,82.26,7800.0,72.2843,72.3458,72.2755,72.3019,7800.0
2015-04-22 13:35:00,82.26,82.28,82.24,82.28,7000.0,72.3019,72.3195,72.2843,72.3195,7000.0
2015-04-22 13:40:00,82.27,82.28,82.23,82.24,15000.0,72.3107,72.3195,72.2755,72.2843,15000.0
2015-04-22 13:45:00,82.24,82.37,82.24,82.37,6100.0,72.2843,72.3986,72.2843,72.3986,6100.0
2015-04-22 13:50:00,82.38,82.42,82.32,82.33,6100.0,72.4074,72.4425,72.3546,72.3634,6100.0
2015-04-22 13:55:00,82.32,82.4,82.32,82.37,3400.0,72.3546,72.425,72.3546,72.3986,3400.0
2015-04-22 14:00:00,82.4,82.43,82.34,82.35,6700.0,72.425,72.4513,72.3722,72.381,6700.0
2015-04-22 14:05:00,82.36,82.4,82.33,82.37,6800.0,72.3898,72.425,72.3634,72.3986,6800.0
2015-04-22 14:10:00,82.35,82.39,82.34,82.35,5100.0,72.381,72.4162,72.3722,72.381,5100.0
2015-04-22 14:15:00,82.35,82.39,82.31,82.31,6000.0,72.381,72.4162,72.3458,72.3458,6000.0
2015-04-22 14:20:00,82.33,82.43,82.33,82.41,7000.0,72.3634,72.4513,72.3634,72.4337,7000.0
2015-04-22 14:25:00,82.4,82.43,82.36,82.37,5200.0,72.425,72.4513,72.3898,72.3986,5200.0
2015-04-22 14:30:00,82.39,82.43,82.39,82.4,7400.0,72.4162,72.4513,72.4162,72.425,7400.0
2015-04-22 14:35:00,82.4,82.41,82.38,82.38,6600.0,72.425,72.4337,72.4074,72.4074,6600.0
2015-04-22 14:40:00,82.39,82.44,82.38,82.4,7100.0,72.4162,72.4601,72.4074,72.425,7100.0
2015-04-22 14:45:00,82.39,82.41,82.35,82.41,3200.0,72.4162,72.4337,72.381,72.4337,3200.0
2015-04-22 14:50:00,82.4,82.4,82.34,82.35,3000.0,72.425,72.425,72.3722,72.381,3000.0
2015-04-22 14:55:00,82.37,82.38,82.34,82.34,3500.0,72.3986,72.4074,72.3722,72.3722,3500.0
2015-04-22 15:00:00,82.34,82.41,82.34,82.38,8800.0,72.3722,72.4337,72.3722,72.4074,8800.0
2015-04-22 15:05:00,82.39,82.42,82.38,82.4,10100.0,72.4162,72.4425,72.4074,72.425,10100.0
2015-04-22 15:10:00,82.4,82.46,82.38,82.44,9200.0,72.425,72.4777,72.4074,72.4601,9200.0
2015-04-22 15:15:00,82.44,82.51,82.41,82.49,7700.0,72.4601,72.5216,72.4337,72.5041,7700.0
2015-04-22 15:20:00,82.47,82.48,82.41,82.47,15400.0,72.4865,72.4953,72.4337,72.4865,15400.0
2015-04-22 15:25:00,82.46,82.49,82.44,82.45,13000.0,72.4777,72.5041,72.4601,72.4689,13000.0
2015-04-22 15:30:00,82.46,82.48,82.42,82.42,11100.0,72.4777,72.4953,72.4425,72.4425,11100.0
2015-04-22 15:35:00,82.42,82.44,82.32,82.37,18200.0,72.4425,72.4601,72.3546,72.3986,18200.0
2015-04-22 15:40:00,82.38,82.4,82.31,82.32,24600.0,72.4074,72.425,72.3458,72.3546,24600.0
2015-04-22 15:45:00,82.35,82.43,82.34,82.4,28900.0,72.381,72.4513,72.3722,72.425,28900.0
2015-04-22 15:50:00,82.39,82.39,82.34,82.36,47800.0,72.4162,72.4162,72.3722,72.3898,47800.0
2015-04-22 15:55:00,82.36,82.43,82.35,82.41,79300.0,72.3898,72.4513,72.381,72.4337,79300.0
2015-04-23 09:30:00,82.22,82.74,82.22,82.74,28000.0,72.2667,72.7238,72.2667,72.7238,28000.0
2015-04-23 09:35:00,82.8,82.84,82.55,82.72,13400.0,72.7765,72.8117,72.5568,72.7062,13400.0
2015-04-23 09:40:00,82.68,82.75,82.65,82.67,15900.0,72.6711,72.7326,72.6447,72.6623,15900.0
2015-04-23 09:45:00,82.67,82.67,82.58,82.64,10300.0,72.6623,72.6623,72.5832,72.6359,10300.0
2015-04-23 09:50:00,82.62,82.69,82.58,82.64,7000.0,72.6183,72.6798,72.5832,72.6359,7000.0
2015-04-23 09:55:00,82.67,82.91,82.63,82.91,4600.0,72.6623,72.8732,72.6271,72.8732,4600.0
2015-04-23 10:00:00,82.92,82.92,82.82,82.86,13000.0,72.882,72.882,72.7941,72.8293,13000.0
2015-04-23 10:05:00,82.84,82.84,82.77,82.82,6100.0,72.8117,72.8117,72.7502,72.7941,6100.0
2015-04-23 10:10:00,82.79,82.79,82.63,82.71,6100.0,72.7677,72.7677,72.6271,72.6974,6100.0
2015-04-23 10:15:00,82.71,82.74,82.62,82.68,5000.0,72.6974,72.7238,72.6183,72.6711,5000.0
2015-04-23 10:20:00,82.65,82.72,82.6,82.69,5500.0,72.6447,72.7062,72.6007,72.6798,5500.0
2015-04-23 10:25:00,82.69,82.76,82.68,82.76,4300.0,72.6798,72.7414,72.6711,72.7414,4300.0
2015-04-23 10:30:00,82.76,82.87,82.76,82.86,6600.0,72.7414,72.8381,72.7414,72.8293,6600.0
2015-04-23 10:35:00,82.86,82.86,82.75,82.76,3500.0,72.8293,72.8293,72.7326,72.7414,3500.0
2015-04-23 10:40:00,82.76,82.79,82.68,82.72,22300.0,72.7414,72.7677,72.6711,72.7062,22300.0
2015-04-23 10:45:00,82.72,82.86,82.72,82.82,7100.0,72.7062,72.8293,72.7062,72.7941,7100.0
2015-04-23 10:50:00,82.82,82.82,82.72,82.77,5000.0,72.7941,72.7941,72.7062,72.7502,5000.0
2015-04-23 10:55:00,82.78,82.79,82.65,82.67,6000.0,72.759,72.7677,72.6447,72.6623,6000.0
2015-04-23 11:00:00,82.65,82.69,82.63,82.69,7700.0,72.6447,72.6798,72.6271,72.6798,7700.0
2015-04-23 11:05:00,82.7,82.79,82.7,82.72,7000.0,72.6886,72.7677,72.6886,72.7062,7000.0
2015-04-23 11:10:00,82.72,82.73,82.69,82.73,3100.0,72.7062,72.715,72.6798,72.715,3100.0
2015-04-23 11:15:00,82.7,82.73,82.69,82.72,4900.0,72.6886,72.715,72.6798,72.7062,4900.0
2015-04-23 11:20:00,82.71,82.71,82.64,82.65,6600.0,72.6974,72.6974,72.6359,72.6447,6600.0
2015-04-23 11:25:00,82.66,82.68,82.65,82.68,3400.0,72.6535,72.6711,72.6447,72.6711,3400.0
2015-04-23 11:30:00,82.66,82.67,82.63,82.67,4800.0,72.6535,72.6623,72.6271,72.6623,4800.0
2015-04-23 11:35:00,82.68,82.74,82.68,82.74,12800.0,72.6711,72.7238,72.6711,72.7238,12800.0
2015-04-23 11:40:00,82.75,82.75,82.59,82.59,10100.0,72.7326,72.7326,72.592,72.592,10100.0
2015-04-23 11:45:00,82.58,82.58,82.56,82.58,3100.0,72.5832,72.5832,72.5656,72.5832,3100.0
2015-04-23 11:50:00,82.58,82.74,82.55,82.72,14300.0,72.5832,72.7238,72.5568,72.7062,14300.0
2015-04-23 11:55:00,82.74,82.75,82.7,82.7,6300.0,72.7238,72.7326,72.6886,72.6886,6300.0
2015-04-23 12:00:00,82.71,82.73,82.71,82.72,3100.0,72.6974,72.715,72.6974,72.7062,3100.0
2015-04-23 12:05:00,82.71,82.71,82.69,82.71,6000.0,72.6974,72.6974,72.6798,72.6974,6000.0
2015-04-23 12:10:00,82.71,82.71,82.7,82.7,1600.0,72.6974,72.6974,72.6886,72.6886,1600.0
2015-04-23 12:15:00,82.7,82.72,82.68,82.7,6300.0,72.6886,72.7062,72.6711,72.6886,6300.0
2015-04-23 12:20:00,82.69,82.7,82.67,82.7,2900.0,72.6798,72.6886,72.6623,72.6886,2900.0
2015-04-23 12:25:00,82.7,82.72,82.7,82.71,4500.0,72.6886,72.7062,72.6886,72.6974,4500.0
2015-04-23 12:30:00,82.71,82.71,82.67,82.68,5900.0,72.6974,72.6974,72.6623,72.6711,5900.0
2015-04-23 12:35:00,82.68,82.73,82.68,82.72,10100.0,72.6711,72.715,72.6711,72.7062,10100.0
2015-04-23 12:40:00,82.73,82.74,82.7,82.71,9700.0,72.715,72.7238,72.6886,72.6974,9700.0
2015-04-23 12:45:00,82.7,82.73,82.69,82.71,6600.0,72.6886,72.715,72.6798,72.6974,6600.0
2015-04-23 12:50:00,82.71,82.73,82.71,82.71,4300.0,72.6974,72.715,72.6974,72.6974,4300.0
2015-04-23 12:55:00,82.72,82.73,82.69,82.7,9600.0,72.7062,72.715,72.6798,72.6886,9600.0
2015-04-23 13:00:00,82.72,82.72,82.7,82.72,8200.0,72.7062,72.7062,72.6886,72.7062,8200.0
2015-04-23 13:05:00,82.71,82.73,82.7,82.73,9500.0,72.6974,72.715,72.6886,72.715,9500.0
2015-04-23 13:10:00,82.73,82.79,82.73,82.78,4900.0,72.715,72.7677,72.715,72.759,4900.0
2015-04-23 13:15:00,82.79,82.79,82.75,82.76,5200.0,72.7677,72.7677,72.7326,72.7414,5200.0
2015-04-23 13:20:00,82.77,82.79,82.75,82.77,14400.0,72.7502,72.7677,72.7326,72.7502,14400.0
2015-04-23 13:25:00,82.78,82.79,82.74,82.74,2600.0,72.759,72.7677,72.7238,72.7238,2600.0
2015-04-23 13:30:00,82.73,82.74,82.71,82.72,3600.0,72.715,72.7238,72.6974,72.7062,3600.0
2015-04-23 13:35:00,82.72,82.72,82.67,82.7,6100.0,72.7062,72.7062,72.6623,72.6886,6100.0
2015-04-23 13:40:00,82.69,82.74,82.69,82.72,3400.0,72.6798,72.7238,72.6798,72.7062,3400.0
2015-04-23 13:45:00,82.73,82.73,82.71,82.71,2400.0,72.715,72.715,72.6974,72.6974,2400.0
2015-04-23 13:50:00,82.72,82.72,82.7,82.71,4400.0,72.7062,72.7062,72.6886,72.6974,4400.0
2015-04-23 13:55:00,82.7,82.79,82.7,82.79,4700.0,72.6886,72.7677,72.6886,72.7677,4700.0
2015-04-23 14:00:00,82.79,82.81,82.77,82.78,4100.0,72.7677,72.7853,72.7502,72.759,4100.0
2015-04-23 14:05:00,82.78,82.83,82.78,82.81,5700.0,72.759,72.8029,72.759,72.7853,5700.0
2015-04-23 14:10:00,82.8,82.8,82.78,82.78,3400.0,72.7765,72.7765,72.759,72.759,3400.0
2015-04-23 14:15:00,82.77,82.8,82.77,82.78,4800.0,72.7502,72.7765,72.7502,72.759,4800.0
2015-04-23 14:20:00,82.78,82.81,82.76,82.76,7400.0,72.759,72.7853,72.7414,72.7414,7400.0
2015-04-23 14:25:00,82.75,82.78,82.75,82.75,4700.0,72.7326,72.759,72.7326,72.7326,4700.0
2015-04-23 14:30:00,82.75,82.76,82.73,82.76,7300.0,72.7326,72.7414,72.715,72.7414,7300.0
2015-04-23 14:35:00,82.76,82.77,82.73,82.73,3100.0,72.7414,72.7502,72.715,72.715,3100.0
2015-04-23 14:40:00,82.73,82.74,82.72,82.73,4400.0,72.715,72.7238,72.7062,72.715,4400.0
2015-04-23 14:45:00,82.72,82.73,82.71,82.73,5500.0,72.7062,72.715,72.6974,72.715,5500.0
2015-04-23 14:50:00,82.72,82.73,82.67,82.71,9700.0,72.7062,72.715,72.6623,72.6974,9700.0
2015-04-23 14:55:00,82.72,82.75,82.7,82.71,4600.0,72.7062,72.7326,72.6886,72.6974,4600.0
2015-04-23 15:00:00,82.72,82.78,82.72,82.77,5000.0,72.7062,72.759,72.7062,72.7502,5000.0
2015-04-23 15:05:00,82.75,82.82,82.75,82.8,6400.0,72.7326,72.7941,72.7326,72.7765,6400.0
2015-04-23 15:10:00,82.8,82.81,82.78,82.79,10200.0,72.7765,72.7853,72.759,72.7677,10200.0
2015-04-23 15:15:00,82.79,82.81,82.76,82.76,8600.0,72.7677,72.7853,72.7414,72.7414,8600.0
2015-04-23 15:20:00,82.76,82.77,82.67,82.72,15300.0,72.7414,72.7502,72.6623,72.7062,15300.0
2015-04-23 15:25:00,82.74,82.78,82.72,82.75,6200.0,72.7238,72.759,72.7062,72.7326,6200.0
2015-04-23 15:30:00,82.76,82.76,82.59,82.59,36700.0,72.7414,72.7414,72.592,72.592,36700.0
2015-04-23 15:35:00,82.58,82.61,82.58,82.59,18900.0,72.5832,72.6095,72.5832,72.592,18900.0
2015-04-23 15:40:00,82.6,82.65,82.6,82.62,13400.0,72.6007,72.6447,72.6007,72.6183,13400.0
2015-04-23 15:45:00,82.63,82.66,82.52,82.52,34300.0,72.6271,72.6535,72.5304,72.5304,34300.0
2015-04-23 15:50:00,82.52,82.58,82.51,82.56,30100.0,72.5304,72.5832,72.5216,72.5656,30100.0
2015-04-23 15:55:00,82.55,82.56,82.45,82.45,84700.0,72.5568,72.5656,72.4689,72.4689,84700.0
2015-04-24 09:30:00,82.53,82.8,82.42,82.51,26000.0,72.5392,72.7765,72.4425,72.5216,26000.0
2015-04-24 09:35:00,82.45,82.51,82.33,82.33,6100.0,72.4689,72.5216,72.3634,72.3634,6100.0
2015-04-24 09:40:00,82.32,82.36,82.22,82.27,5000.0,72.3546,72.3898,72.2667,72.3107,5000.0
2015-04-24 09:45:00,82.22,82.37,82.2,82.28,11200.0,72.2667,72.3986,72.2492,72.3195,11200.0
2015-04-24 09:50:00,82.31,82.4,82.3,82.36,6700.0,72.3458,72.425,72.3371,72.3898,6700.0
2015-04-24 09:55:00,82.42,82.47,82.42,82.44,1800.0,72.4425,72.4865,72.4425,72.4601,1800.0
2015-04-24 10:00:00,82.45,82.49,82.41,82.42,7300.0,72.4689,72.5041,72.4337,72.4425,7300.0
2015-04-24 10:05:00,82.42,82.43,82.32,82.36,6300.0,72.4425,72.4513,72.3546,72.3898,6300.0
2015-04-24 10:10:00,82.35,82.36,82.3,82.33,10300.0,72.381,72.3898,72.3371,72.3634,10300.0
2015-04-24 10:15:00,82.31,82.35,82.3,82.33,5400.0,72.3458,72.381,72.3371,72.3634,5400.0
2015-04-24 10:20:00,82.32,82.32,82.24,82.25,9200.0,72.3546,72.3546,72.2843,72.2931,9200.0
2015-04-24 10:25:00,82.25,82.26,82.19,82.19,4900.0,72.2931,72.3019,72.2404,72.2404,4900.0
2015-04-24 10:30:00,82.19,82.22,82.18,82.19,4000.0,72.2404,72.2667,72.2316,72.2404,4000.0
2015-04-24 10:35:00,82.19,82.33,82.19,82.33,5700.0,72.2404,72.3634,72.2404,72.3634,5700.0
2015-04-24 10:40:00,82.3,82.33,82.26,82.3,6700.0,72.3371,72.3634,72.3019,72.3371,6700.0
2015-04-24 10:45:00,82.32,82.35,82.25,82.26,10200.0,72.3546,72.381,72.2931,72.3019,10200.0
2015-04-24 10:50:00,82.27,82.33,82.25,82.26,4800.0,72.3107,72.3634,72.2931,72.3019,4800.0
2015-04-24 10:55:00,82.26,82.36,82.24,82.32,19700.0,72.3019,72.3898,72.2843,72.3546,19700.0
2015-04-24 11:00:00,82.3,82.3,82.21,82.27,5500.0,72.3371,72.3371,72.258,72.3107,5500.0
2015-04-24 11:05:00,82.27,82.31,82.27,82.29,2600.0,72.3107,72.3458,72.3107,72.3283,2600.0
2015-04-24 11:10:00,82.3,82.31,82.22,82.26,6200.0,72.3371,72.3458,72.2667,72.3019,6200.0
2015-04-24 11:15:00,82.25,82.29,82.25,82.29,2400.0,72.2931,72.3283,72.2931,72.3283,2400.0
2015-04-24 11:20:00,82.27,82.33,82.25,82.3,6600.0,72.3107,72.3634,72.2931,72.3371,6600.0
2015-04-24 11:25:00,82.3,82.31,82.29,82.29,3000.0,72.3371,72.3458,72.3283,72.3283,3000.0
2015-04-24 11:30:00,82.3,82.32,82.24,82.26,4300.0,72.3371,72.3546,72.2843,72.3019,4300.0
2015-04-24 11:35:00,82.26,82.32,82.23,82.3,4900.0,72.3019,72.3546,72.2755,72.3371,4900.0
2015-04-24 11:40:00,82.3,82.32,82.21,82.21,4800.0,72.3371,72.3546,72.258,72.258,4800.0
2015-04-24 11:45:00,82.21,82.25,82.16,82.17,4700.0,72.258,72.2931,72.214,72.2228,4700.0
2015-04-24 11:50:00,82.14,82.17,82.13,82.15,2800.0,72.1964,72.2228,72.1876,72.2052,2800.0
2015-04-24 11:55:00,82.14,82.14,82.08,82.1,9000.0,72.1964,72.1964,72.1437,72.1613,9000.0
2015-04-24 12:00:00,82.11,82.16,82.1,82.16,3700.0,72.1701,72.214,72.1613,72.214,3700.0
2015-04-24 12:05:00,82.15,82.24,82.15,82.22,12600.0,72.2052,72.2843,72.2052,72.2667,12600.0
2015-04-24 12:10:00,82.22,82.24,82.19,82.23,4600.0,72.2667,72.2843,72.2404,72.2755,4600.0
2015-04-24 12:15:00,82.22,82.24,82.19,82.21,8200.0,72.2667,72.2843,72.2404,72.258,8200.0
2015-04-24 12:20:00,82.2,82.31,82.2,82.3,13300.0,72.2492,72.3458,72.2492,72.3371,13300.0
2015-04-24 12:25:00,82.31,82.36,82.31,82.36,3800.0,72.3458,72.3898,72.3458,72.3898,3800.0
2015-04-24 12:30:00,82.33,82.38,82.33,82.38,4000.0,72.3634,72.4074,72.3634,72.4074,4000.0
2015-04-24 12:35:00,82.37,82.42,82.34,82.4,5500.0,72.3986,72.4425,72.3722,72.425,5500.0
2015-04-24 12:40:00,82.4,82.41,82.38,82.4,4000.0,72.425,72.4337,72.4074,72.425,4000.0
2015-04-24 12:45:00,82.39,82.4,82.34,82.38,5000.0,72.4162,72.425,72.3722,72.4074,5000.0
2015-04-24 12:50:00,82.38,82.39,82.35,82.38,1500.0,72.4074,72.4162,72.381,72.4074,1500.0
2015-04-24 12:55:00,82.36,82.38,82.35,82.37,3800.0,72.3898,72.4074,72.381,72.3986,3800.0
2015-04-24 13:00:00,82.37,82.38,82.35,82.38,2300.0,72.3986,72.4074,72.381,72.4074,2300.0
2015-04-24 13:05:00,82.38,82.38,82.29,82.32,7400.0,72.4074,72.4074,72.3283,72.3546,7400.0
2015-04-24 13:10:00,82.31,82.33,82.3,82.31,6000.0,72.3458,72.3634,72.3371,72.3458,6000.0
2015-04-24 13:15:00,82.3,82.33,82.3,82.33,3900.0,72.3371,72.3634,72.3371,72.3634,3900.0
2015-04-24 13:20:00,82.31,82.33,82.29,82.33,6000.0,72.3458,72.3634,72.3283,72.3634,6000.0
2015-04-24 13:25:00,82.33,82.33,82.29,82.31,5200.0,72.3634,72.3634,72.3283,72.3458,5200.0
2015-04-24 13:30:00,82.3,82.32,82.3,82.32,4700.0,72.3371,72.3546,72.3371,72.3546,4700.0
2015-04-24 13:35:00,82.31,82.31,82.29,82.31,4500.0,72.3458,72.3458,72.3283,72.3458,4500.0
2015-04-24 13:40:00,82.31,82.33,82.31,82.32,6700.0,72.3458,72.3634,72.3458,72.3546,6700.0
2015-04-24 13:45:00,82.33,82.34,82.3,82.3,4400.0,72.3634,72.3722,72.3371,72.3371,4400.0
2015-04-24 13:50:00,82.3,82.32,82.3,82.31,2600.0,72.3371,72.3546,72.3371,72.3458,2600.0
2015-04-24 13:55:00,82.31,82.32,82.29,82.3,11700.0,72.3458,72.3546,72.3283,72.3371,11700.0
2015-04-24 14:00:00,82.31,82.31,82.29,82.29,3100.0,72.3458,72.3458,72.3283,72.3283,3100.0
2015-04-24 14:05:00,82.29,82.32,82.29,82.3,8600.0,72.3283,72.3546,72.3283,72.3371,8600.0
2015-04-24 14:10:00,82.3,82.32,82.29,82.32,4200.0,72.3371,72.3546,72.3283,72.3546,4200.0
2015-04-24 14:15:00,82.3,82.32,82.26,82.31,9800.0,72.3371,72.3546,72.3019,72.3458,9800.0
2015-04-24 14:20:00,82.3,82.3,82.25,82.28,8500.0,72.3371,72.3371,72.2931,72.3195,8500.0
2015-04-24 14:25:00,82.29,82.38,82.28,82.38,10600.0,72.3283,72.4074,72.3195,72.4074,10600.0
2015-04-24 14:30:00,82.4,82.43,82.31,82.32,8600.0,72.425,72.4513,72.3458,72.3546,8600.0
2015-04-24 14:35:00,82.31,82.36,82.3,82.35,7800.0,72.3458,72.3898,72.3371,72.381,7800.0
2015-04-24 14:40:00,82.34,82.36,82.32,82.36,5600.0,72.3722,72.3898,72.3546,72.3898,5600.0
2015-04-24 14:45:00,82.38,82.38,82.33,82.34,6300.0,72.4074,72.4074,72.3634,72.3722,6300.0
2015-04-24 14:50:00,82.35,82.35,82.28,82.29,5900.0,72.381,72.381,72.3195,72.3283,5900.0
2015-04-24 14:55:00,82.29,82.32,82.28,82.32,5500.0,72.3283,72.3546,72.3195,72.3546,5500.0
2015-04-24 15:00:00,82.32,82.35,82.26,82.26,5900.0,72.3546,72.381,72.3019,72.3019,5900.0
2015-04-24 15:05:00,82.28,82.3,82.27,82.27,5600.0,72.3195,72.3371,72.3107,72.3107,5600.0
2015-04-24 15:10:00,82.26,82.33,82.26,82.31,4700.0,72.3019,72.3634,72.3019,72.3458,4700.0
2015-04-24 15:15:00,82.31,82.32,82.27,82.28,4300.0,72.3458,72.3546,72.3107,72.3195,4300.0
2015-04-24 15:20:00,82.27,82.3,82.27,82.28,6600.0,72.3107,72.3371,72.3107,72.3195,6600.0
2015-04-24 15:25:00,82.28,82.28,82.23,82.28,3600.0,72.3195,72.3195,72.2755,72.3195,3600.0
2015-04-24 15:30:00,82.29,82.29,82.24,82.26,7300.0,72.3283,72.3283,72.2843,72.3019,7300.0
2015-04-24 15:35:00,82.25,82.33,82.25,82.3,11900.0,72.2931,72.3634,72.2931,72.3371,11900.0
2015-04-24 15:40:00,82.29,82.32,82.28,82.29,8900.0,72.3283,72.3546,72.3195,72.3283,8900.0
2015-04-24 15:45:00,82.31,82.35,82.3,82.33,12000.0,72.3458,72.381,72.3371,72.3634,12000.0
2015-04-24 15:50:00,82.31,82.32,82.27,82.31,14900.0,72.3458,72.3546,72.3107,72.3458,14900.0
2015-04-24 15:55:00,82.33,82.34,82.25,82.28,42900.0,72.3634,72.3722,72.2931,72.3195,42900.0
2015-04-27 09:30:00,83.21,83.53,83.11,83.36,51100.0,73.1369,73.4182,73.049,73.2687,51100.0
2015-04-27 09:35:00,83.38,83.75,83.27,83.68,35300.0,73.2863,73.6115,73.1896,73.55,35300.0
2015-04-27 09:40:00,83.69,83.87,83.63,83.82,31900.0,73.5588,73.717,73.5061,73.6731,31900.0
2015-04-27 09:45:00,83.83,83.96,83.59,83.59,55600.0,73.6818,73.7961,73.4709,73.4709,55600.0
2015-04-27 09:50:00,83.61,83.75,83.56,83.73,26000.0,73.4885,73.6115,73.4445,73.5939,26000.0
2015-04-27 09:55:00,83.66,83.88,83.6,83.86,19900.0,73.5324,73.7258,73.4797,73.7082,19900.0
2015-04-27 10:00:00,83.83,84.15,83.82,83.91,34100.0,73.6818,73.9631,73.6731,73.7522,34100.0
2015-04-27 10:05:00,83.91,83.91,83.77,83.82,20000.0,73.7522,73.7522,73.6291,73.6731,20000.0
2015-04-27 10:10:00,83.85,83.89,83.72,83.72,29100.0,73.6994,73.7346,73.5852,73.5852,29100.0
2015-04-27 10:15:00,83.73,83.81,83.69,83.78,18000.0,73.5939,73.6643,73.5588,73.6379,18000.0
2015-04-27 10:20:00,83.79,83.86,83.75,83.85,14600.0,73.6467,73.7082,73.6115,73.6994,14600.0
2015-04-27 10:25:00,83.84,83.88,83.8,83.84,12500.0,73.6906,73.7258,73.6555,73.6906,12500.0
2015-04-27 10:30:00,83.82,83.86,83.8,83.86,6200.0,73.6731,73.7082,73.6555,73.7082,6200.0
2015-04-27 10:35:00,83.84,83.9,83.8,83.84,12200.0,73.6906,73.7434,73.6555,73.6906,12200.0
2015-04-27 10:40:00,83.8,83.9,83.8,83.87,7100.0,73.6555,73.7434,73.6555,73.717,7100.0
2015-04-27 10:45:00,83.88,83.93,83.85,83.85,7600.0,73.7258,73.7697,73.6994,73.6994,7600.0
2015-04-27 10:50:00,83.85,83.88,83.75,83.8,12400.0,73.6994,73.7258,73.6115,73.6555,12400.0
2015-04-27 10:55:00,83.8,83.95,83.8,83.89,7900.0,73.6555,73.7873,73.6555,73.7346,7900.0
2015-04-27 11:00:00,83.89,83.89,83.84,83.86,16600.0,73.7346,73.7346,73.6906,73.7082,16600.0
2015-04-27 11:05:00,83.84,83.85,83.78,83.79,13400.0,73.6906,73.6994,73.6379,73.6467,13400.0
2015-04-27 11:10:00,83.78,83.81,83.76,83.76,27100.0,73.6379,73.6643,73.6203,73.6203,27100.0
2015-04-27 11:15:00,83.76,83.76,83.65,83.65,11200.0,73.6203,73.6203,73.5236,73.5236,11200.0
2015-04-27 11:20:00,83.67,83.7,83.66,83.66,3100.0,73.5412,73.5676,73.5324,73.5324,3100.0
2015-04-27 11:25:00,83.67,83.68,83.61,83.64,9200.0,73.5412,73.55,73.4885,73.5148,9200.0
2015-04-27 11:30:00,83.65,83.68,83.64,83.67,4400.0,73.5236,73.55,73.5148,73.5412,4400.0
2015-04-27 11:35:00,83.67,83.7,83.64,83.7,37800.0,73.5412,73.5676,73.5148,73.5676,37800.0
2015-04-27 11:40:00,83.69,83.73,83.68,83.73,7500.0,73.5588,73.5939,73.55,73.5939,7500.0
2015-04-27 11:45:00,83.73,83.73,83.59,83.59,11600.0,73.5939,73.5939,73.4709,73.4709,11600.0
2015-04-27 11:50:00,83.58,83.6,83.55,83.57,3500.0,73.4621,73.4797,73.4357,73.4533,3500.0
2015-04-27 11:55:00,83.57,83.57,83.47,83.47,3500.0,73.4533,73.4533,73.3654,73.3654,3500.0
2015-04-27 12:00:00,83.49,83.56,83.48,83.55,4900.0,73.383,73.4445,73.3742,73.4357,4900.0
2015-04-27 12:05:00,83.56,83.61,83.54,83.57,4900.0,73.4445,73.4885,73.427,73.4533,4900.0
2015-04-27 12:10:00,83.58,83.6,83.55,83.58,5700.0,73.4621,73.4797,73.4357,73.4621,5700.0
2015-04-27 12:15:00,83.57,83.57,83.46,83.46,7300.0,73.4533,73.4533,73.3566,73.3566,7300.0
2015-04-27 12:20:00,83.43,83.51,83.4,83.5,5600.0,73.3303,73.4006,73.3039,73.3918,5600.0
2015-04-27 12:25:00,83.48,83.49,83.41,83.42,2400.0,73.3742,73.383,73.3127,73.3215,2400.0
2015-04-27 12:30:00,83.43,83.47,83.42,83.46,5200.0,73.3303,73.3654,73.3215,73.3566,5200.0
2015-04-27 12:35:00,83.45,83.47,83.42,83.47,3900.0,73.3478,73.3654,73.3215,73.3654,3900.0
2015-04-27 12:40:00,83.45,83.45,83.42,83.44,5300.0,73.3478,73.3478,73.3215,73.3391,5300.0
2015-04-27 12:45:00,83.42,83.42,83.39,83.39,1800.0,73.3215,73.3215,73.2951,73.2951,1800.0
2015-04-27 12:50:00,83.38,83.39,83.27,83.3,8500.0,73.2863,73.2951,73.1896,73.216,8500.0
2015-04-27 12:55:00,83.28,83.32,83.28,83.32,5800.0,73.1984,73.2336,73.1984,73.2336,5800.0
2015-04-27 13:00:00,83.31,83.39,83.3,83.39,4900.0,73.2248,73.2951,73.216,73.2951,4900.0
2015-04-27 13:05:00,83.39,83.44,83.37,83.43,13000.0,73.2951,73.3391,73.2775,73.3303,13000.0
2015-04-27 13:10:00,83.42,83.44,83.3,83.3,5000.0,73.3215,73.3391,73.216,73.216,5000.0
2015-04-27 13:15:00,83.29,83.3,83.22,83.22,4900.0,73.2072,73.216,73.1457,73.1457,4900.0
2015-04-27 13:20:00,83.22,83.23,83.15,83.21,5000.0,73.1457,73.1545,73.0842,73.1369,5000.0
2015-04-27 13:25:00,83.21,83.27,83.19,83.27,2900.0,73.1369,73.1896,73.1193,73.1896,2900.0
2015-04-27 13:30:00,83.28,83.35,83.25,83.35,5900.0,73.1984,73.26,73.1721,73.26,5900.0
2015-04-27 13:35:00,83.32,83.43,83.32,83.41,7100.0,73.2336,73.3303,73.2336,73.3127,7100.0
2015-04-27 13:40:00,83.41,83.41,83.31,83.32,4100.0,73.3127,73.3127,73.2248,73.2336,4100.0
2015-04-27 13:45:00,83.32,83.34,83.28,83.28,3500.0,73.2336,73.2512,73.1984,73.1984,3500.0
2015-04-27 13:50:00,83.31,83.35,83.3,83.3,3700.0,73.2248,73.26,73.216,73.216,3700.0
2015-04-27 13:55:00,83.31,83.36,83.31,83.31,3600.0,73.2248,73.2687,73.2248,73.2248,3600.0
2015-04-27 14:00:00,83.31,83.33,83.24,83.26,6900.0,73.2248,73.2424,73.1633,73.1808,6900.0
2015-04-27 14:05:00,83.27,83.35,83.27,83.29,5100.0,73.1896,73.26,73.1896,73.2072,5100.0
2015-04-27 14:10:00,83.28,83.3,83.22,83.23,3900.0,73.1984,73.216,73.1457,73.1545,3900.0
2015-04-27 14:15:00,83.23,83.28,83.22,83.26,13500.0,73.1545,73.1984,73.1457,73.1808,13500.0
2015-04-27 14:20:00,83.23,83.23,83.16,83.17,11200.0,73.1545,73.1545,73.093,73.1017,11200.0
2015-04-27 14:25:00,83.15,83.19,83.14,83.15,13200.0,73.0842,73.1193,73.0754,73.0842,13200.0
2015-04-27 14:30:00,83.17,83.24,83.14,83.24,9000.0,73.1017,73.1633,73.0754,73.1633,9000.0
2015-04-27 14:35:00,83.25,83.27,83.1,83.11,7300.0,73.1721,73.1896,73.0402,73.049,7300.0
2015-04-27 14:40:00,83.13,83.19,83.09,83.18,9100.0,73.0666,73.1193,73.0314,73.1105,9100.0
2015-04-27 14:45:00,83.17,83.17,83.12,83.12,9400.0,73.1017,73.1017,73.0578,73.0578,9400.0
2015-04-27 14:50:00,83.13,83.19,83.11,83.15,9400.0,73.0666,73.1193,73.049,73.0842,9400.0
2015-04-27 14:55:00,83.16,83.22,83.13,83.2,5300.0,73.093,73.1457,73.0666,73.1281,5300.0
2015-04-27 15:00:00,83.22,83.31,83.21,83.28,8200.0,73.1457,73.2248,73.1369,73.1984,8200.0
2015-04-27 15:05:00,83.29,83.34,83.28,83.31,9800.0,73.2072,73.2512,73.1984,73.2248,9800.0
2015-04-27 15:10:00,83.33,83.33,83.23,83.26,12300.0,73.2424,73.2424,73.1545,73.1808,12300.0
2015-04-27 15:15:00,83.26,83.28,83.17,83.19,19100.0,73.1808,73.1984,73.1017,73.1193,19100.0
2015-04-27 15:20:00,83.2,83.29,83.2,83.27,12600.0,73.1281,73.2072,73.1281,73.1896,12600.0
2015-04-27 15:25:00,83.29,83.31,83.24,83.26,12400.0,73.2072,73.2248,73.1633,73.1808,12400.0
2015-04-27 15:30:00,83.27,83.27,83.13,83.16,15200.0,73.1896,73.1896,73.0666,73.093,15200.0
2015-04-27 15:35:00,83.15,83.2,83.11,83.2,12900.0,73.0842,73.1281,73.049,73.1281,12900.0
2015-04-27 15:40:00,83.2,83.26,83.16,83.25,17200.0,73.1281,73.1808,73.093,73.1721,17200.0
2015-04-27 15:45:00,83.24,83.24,83.06,83.11,47300.0,73.1633,73.1633,73.0051,73.049,47300.0
2015-04-27 15:50:00,83.13,83.19,83.11,83.16,38200.0,73.0666,73.1193,73.049,73.093,38200.0
2015-04-27 15:55:00,83.15,83.25,83.13,83.19,77600.0,73.0842,73.1721,73.0666,73.1193,77600.0
2015-04-28 09:30:00,82.77,83.07,82.76,82.96,35700.0,72.7502,73.0138,72.7414,72.9172,35700.0
2015-04-28 09:35:00,83.0,83.02,82.83,82.89,45600.0,72.9523,72.9699,72.8029,72.8556,45600.0
2015-04-28 09:40:00,82.88,82.93,82.69,82.83,18100.0,72.8468,72.8908,72.6798,72.8029,18100.0
2015-04-28 09:45:00,82.82,82.85,82.73,82.76,10300.0,72.7941,72.8205,72.715,72.7414,10300.0
2015-04-28 09:50:00,82.74,83.0,82.74,83.0,18100.0,72.7238,72.9523,72.7238,72.9523,18100.0
2015-04-28 09:55:00,82.98,82.98,82.82,82.82,3400.0,72.9347,72.9347,72.7941,72.7941,3400.0
2015-04-28 10:00:00,82.82,82.82,82.65,82.65,6600.0,72.7941,72.7941,72.6447,72.6447,6600.0
2015-04-28 10:05:00,82.65,82.72,82.58,82.63,7800.0,72.6447,72.7062,72.5832,72.6271,7800.0
2015-04-28 10:10:00,82.61,82.62,82.48,82.48,4700.0,72.6095,72.6183,72.4953,72.4953,4700.0
2015-04-28 10:15:00,82.49,82.64,82.49,82.63,5500.0,72.5041,72.6359,72.5041,72.6271,5500.0
2015-04-28 10:20:00,82.64,82.71,82.6,82.7,13800.0,72.6359,72.6974,72.6007,72.6886,13800.0
2015-04-28 10:25:00,82.72,82.78,82.7,82.74,6000.0,72.7062,72.759,72.6886,72.7238,6000.0
2015-04-28 10:30:00,82.74,82.84,82.74,82.8,4500.0,72.7238,72.8117,72.7238,72.7765,4500.0
2015-04-28 10:35:00,82.82,82.85,82.77,82.85,7100.0,72.7941,72.8205,72.7502,72.8205,7100.0
2015-04-28 10:40:00,82.84,82.9,82.79,82.88,3900.0,72.8117,72.8644,72.7677,72.8468,3900.0
2015-04-28 10:45:00,82.87,83.02,82.82,83.0,21200.0,72.8381,72.9699,72.7941,72.9523,21200.0
2015-04-28 10:50:00,83.01,83.08,82.99,83.0,7200.0,72.9611,73.0226,72.9435,72.9523,7200.0
2015-04-28 10:55:00,83.0,83.01,82.9,82.91,10500.0,72.9523,72.9611,72.8644,72.8732,10500.0
2015-04-28 11:00:00,82.93,83.11,82.93,83.11,4400.0,72.8908,73.049,72.8908,73.049,4400.0
2015-04-28 11:05:00,83.12,83.18,83.12,83.18,5300.0,73.0578,73.1105,73.0578,73.1105,5300.0
2015-04-28 11:10:00,83.18,83.18,83.09,83.09,6000.0,73.1105,73.1105,73.0314,73.0314,6000.0
2015-04-28 11:15:00,83.08,83.08,83.01,83.02,3000.0,73.0226,73.0226,72.9611,72.9699,3000.0
2015-04-28 11:20:00,83.01,83.01,82.94,82.95,2300.0,72.9611,72.9611,72.8996,72.9084,2300.0
2015-04-28 11:25:00,82.94,82.94,82.83,82.83,3900.0,72.8996,72.8996,72.8029,72.8029,3900.0
2015-04-28 11:30:00,82.82,82.91,82.82,82.91,4200.0,72.7941,72.8732,72.7941,72.8732,4200.0
2015-04-28 11:35:00,82.93,83.02,82.93,83.0,3800.0,72.8908,72.9699,72.8908,72.9523,3800.0
2015-04-28 11:40:00,82.97,82.97,82.88,82.91,4900.0,72.926,72.926,72.8468,72.8732,4900.0
2015-04-28 11:45:00,82.88,82.93,82.85,82.93,4000.0,72.8468,72.8908,72.8205,72.8908,4000.0
2015-04-28 11:50:00,82.94,82.97,82.87,82.9,4100.0,72.8996,72.926,72.8381,72.8644,4100.0
2015-04-28 11:55:00,82.89,82.9,82.84,82.85,5300.0,72.8556,72.8644,72.8117,72.8205,5300.0
2015-04-28 12:00:00,82.85,82.86,82.79,82.81,4000.0,72.8205,72.8293,72.7677,72.7853,4000.0
2015-04-28 12:05:00,82.81,82.89,82.8,82.88,3500.0,72.7853,72.8556,72.7765,72.8468,3500.0
2015-04-28 12:10:00,82.87,82.94,82.86,82.89,2600.0,72.8381,72.8996,72.8293,72.8556,2600.0
2015-04-28 12:15:00,82.87,82.88,82.84,82.84,2600.0,72.8381,72.8468,72.8117,72.8117,2600.0
2015-04-28 12:20:00,82.84,82.93,82.83,82.93,3700.0,72.8117,72.8908,72.8029,72.8908,3700.0
2015-04-28 12:25:00,82.93,82.95,82.89,82.89,4400.0,72.8908,72.9084,72.8556,72.8556,4400.0
2015-04-28 12:30:00,82.9,83.0,82.9,82.97,7300.0,72.8644,72.9523,72.8644,72.926,7300.0
2015-04-28 12:35:00,82.97,82.99,82.95,82.97,5400.0,72.926,72.9435,72.9084,72.926,5400.0
2015-04-28 12:40:00,82.97,82.97,82.95,82.96,1400.0,72.926,72.926,72.9084,72.9172,1400.0
2015-04-28 12:45:00,82.98,83.02,82.98,82.98,3100.0,72.9347,72.9699,72.9347,72.9347,3100.0
2015-04-28 12:50:00,82.99,83.09,82.99,83.06,4200.0,72.9435,73.0314,72.9435,73.0051,4200.0
2015-04-28 12:55:00,83.05,83.06,83.0,83.02,3500.0,72.9963,73.0051,72.9523,72.9699,3500.0
2015-04-28 13:00:00,83.03,83.09,83.02,83.08,3000.0,72.9787,73.0314,72.9699,73.0226,3000.0
2015-04-28 13:05:00,83.07,83.08,83.04,83.05,2500.0,73.0138,73.0226,72.9875,72.9963,2500.0
2015-04-28 13:10:00,83.05,83.06,83.03,83.06,3000.0,72.9963,73.0051,72.9787,73.0051,3000.0
2015-04-28 13:15:00,83.05,83.07,83.04,83.04,2200.0,72.9963,73.0138,72.9875,72.9875,2200.0
2015-04-28 13:20:00,83.03,83.07,83.02,83.06,4300.0,72.9787,73.0138,72.9699,73.0051,4300.0
2015-04-28 13:25:00,83.06,83.06,82.97,82.98,2300.0,73.0051,73.0051,72.926,72.9347,2300.0
2015-04-28 13:30:00,82.98,83.01,82.93,82.94,9800.0,72.9347,72.9611,72.8908,72.8996,9800.0
2015-04-28 13:35:00,82.93,83.02,82.93,83.02,1600.0,72.8908,72.9699,72.8908,72.9699,1600.0
2015-04-28 13:40:00,83.01,83.1,83.0,83.08,4200.0,72.9611,73.0402,72.9523,73.0226,4200.0
2015-04-28 13:45:00,83.07,83.1,83.06,83.1,2100.0,73.0138,73.0402,73.0051,73.0402,2100.0
2015-04-28 13:50:00,83.08,83.1,83.05,83.08,4200.0,73.0226,73.0402,72.9963,73.0226,4200.0
2015-04-28 13:55:00,83.07,83.11,83.07,83.07,2400.0,73.0138,73.049,73.0138,73.0138,2400.0
2015-04-28 14:00:00,83.06,83.06,82.95,82.96,3600.0,73.0051,73.0051,72.9084,72.9172,3600.0
2015-04-28 14:05:00,82.95,83.0,82.95,82.99,6500.0,72.9084,72.9523,72.9084,72.9435,6500.0
2015-04-28 14:10:00,82.98,83.03,82.97,82.99,5900.0,72.9347,72.9787,72.926,72.9435,5900.0
2015-04-28 14:15:00,82.99,83.02,82.99,83.01,4300.0,72.9435,72.9699,72.9435,72.9611,4300.0
2015-04-28 14:20:00,83.02,83.02,82.98,83.01,6600.0,72.9699,72.9699,72.9347,72.9611,6600.0
2015-04-28 14:25:00,83.0,83.06,83.0,83.05,6600.0,72.9523,73.0051,72.9523,72.9963,6600.0
2015-04-28 14:30:00,83.04,83.05,82.97,82.98,6200.0,72.9875,72.9963,72.926,72.9347,6200.0
2015-04-28 14:35:00,82.98,82.98,82.95,82.98,2800.0,72.9347,72.9347,72.9084,72.9347,2800.0
2015-04-28 14:40:00,82.96,82.98,82.94,82.95,2300.0,72.9172,72.9347,72.8996,72.9084,2300.0
2015-04-28 14:45:00,82.95,82.99,82.95,82.97,8400.0,72.9084,72.9435,72.9084,72.926,8400.0
2015-04-28 14:50:00,82.98,82.99,82.96,82.96,2700.0,72.9347,72.9435,72.9172,72.9172,2700.0
2015-04-28 14:55:00,82.95,82.97,82.94,82.96,3700.0,72.9084,72.926,72.8996,72.9172,3700.0
2015-04-28 15:00:00,82.93,83.0,82.91,82.99,7900.0,72.8908,72.9523,72.8732,72.9435,7900.0
2015-04-28 15:05:00,83.0,83.05,83.0,83.05,4800.0,72.9523,72.9963,72.9523,72.9963,4800.0
2015-04-28 15:10:00,83.06,83.06,82.98,82.98,4700.0,73.0051,73.0051,72.9347,72.9347,4700.0
2015-04-28 15:15:00,82.98,83.01,82.96,82.96,7400.0,72.9347,72.9611,72.9172,72.9172,7400.0
2015-04-28 15:20:00,82.97,83.02,82.97,83.01,4800.0,72.926,72.9699,72.926,72.9611,4800.0
2015-04-28 15:25:00,83.0,83.0,82.95,82.97,7700.0,72.9523,72.9523,72.9084,72.926,7700.0
2015-04-28 15:30:00,82.97,83.01,82.91,82.99,9700.0,72.926,72.9611,72.8732,72.9435,9700.0
2015-04-28 15:35:00,82.99,83.0,82.95,82.97,10500.0,72.9435,72.9523,72.9084,72.926,10500.0
2015-04-28 15:40:00,82.98,82.98,82.94,82.95,10100.0,72.9347,72.9347,72.8996,72.9084,10100.0
2015-04-28 15:45:00,82.93,82.95,82.82,82.84,46700.0,72.8908,72.9084,72.7941,72.8117,46700.0
2015-04-28 15:50:00,82.84,82.93,82.83,82.89,27000.0,72.8117,72.8908,72.8029,72.8556,27000.0
2015-04-28 15:55:00,82.89,82.97,82.86,82.95,47800.0,72.8556,72.926,72.8293,72.9084,47800.0
2015-04-29 09:30:00,82.87,83.0,82.39,83.0,25900.0,72.8381,72.9523,72.4162,72.9523,25900.0
2015-04-29 09:35:00,83.0,83.25,82.86,83.05,33400.0,72.9523,73.1721,72.8293,72.9963,33400.0
2015-04-29 09:40:00,83.06,83.37,83.04,83.33,42300.0,73.0051,73.2775,72.9875,73.2424,42300.0
2015-04-29 09:45:00,83.38,83.39,83.12,83.36,26000.0,73.2863,73.2951,73.0578,73.2687,26000.0
2015-04-29 09:50:00,83.35,83.5,83.35,83.45,20500.0,73.26,73.3918,73.26,73.3478,20500.0
2015-04-29 09:55:00,83.44,83.46,83.37,83.41,29500.0,73.3391,73.3566,73.2775,73.3127,29500.0
2015-04-29 10:00:00,83.38,83.42,83.31,83.4,30600.0,73.2863,73.3215,73.2248,73.3039,30600.0
2015-04-29 10:05:00,83.42,83.45,83.17,83.17,72100.0,73.3215,73.3478,73.1017,73.1017,72100.0
2015-04-29 10:10:00,83.19,83.24,83.11,83.12,10700.0,73.1193,73.1633,73.049,73.0578,10700.0
2015-04-29 10:15:00,83.12,83.14,82.96,83.02,12900.0,73.0578,73.0754,72.9172,72.9699,12900.0
2015-04-29 10:20:00,83.01,83.01,82.85,82.89,11100.0,72.9611,72.9611,72.8205,72.8556,11100.0
2015-04-29 10:25:00,82.89,82.97,82.87,82.93,15800.0,72.8556,72.926,72.8381,72.8908,15800.0
2015-04-29 10:30:00,82.9,83.02,82.88,82.96,9300.0,72.8644,72.9699,72.8468,72.9172,9300.0
2015-04-29 10:35:00,82.97,83.02,82.94,82.95,11500.0,72.926,72.9699,72.8996,72.9084,11500.0
2015-04-29 10:40:00,82.96,83.02,82.91,82.99,12200.0,72.9172,72.9699,72.8732,72.9435,12200.0
2015-04-29 10:45:00,82.97,82.97,82.82,82.89,14300.0,72.926,72.926,72.7941,72.8556,14300.0
2015-04-29 10:50:00,82.87,82.95,82.82,82.83,13700.0,72.8381,72.9084,72.7941,72.8029,13700.0
2015-04-29 10:55:00,82.8,82.88,82.76,82.79,91900.0,72.7765,72.8468,72.7414,72.7677,91900.0
2015-04-29 11:00:00,82.8,83.06,82.78,83.04,13800.0,72.7765,73.0051,72.759,72.9875,13800.0
2015-04-29 11:05:00,83.04,83.18,83.01,83.04,29400.0,72.9875,73.1105,72.9611,72.9875,29400.0
2015-04-29 11:10:00,83.07,83.1,83.02,83.04,18000.0,73.0138,73.0402,72.9699,72.9875,18000.0
2015-04-29 11:15:00,83.04,83.11,82.97,83.06,32400.0,72.9875,73.049,72.926,73.0051,32400.0
2015-04-29 11:20:00,83.06,83.06,82.88,82.93,27100.0,73.0051,73.0051,72.8468,72.8908,27100.0
2015-04-29 11:25:00,82.94,83.03,82.92,82.98,48100.0,72.8996,72.9787,72.882,72.9347,48100.0
2015-04-29 11:30:00,82.99,83.0,82.91,82.91,16800.0,72.9435,72.9523,72.8732,72.8732,16800.0
2015-04-29 11:35:00,82.9,83.04,82.9,82.98,38600.0,72.8644,72.9875,72.8644,72.9347,38600.0
2015-04-29 11:40:00,82.98,82.98,82.89,82.9,22800.0,72.9347,72.9347,72.8556,72.8644,22800.0
2015-04-29 11:45:00,82.9,82.91,82.78,82.78,11200.0,72.8644,72.8732,72.759,72.759,11200.0
2015-04-29 11:50:00,82.8,82.83,82.77,82.78,16500.0,72.7765,72.8029,72.7502,72.759,16500.0
2015-04-29 11:55:00,82.78,82.86,82.76,82.83,9600.0,72.759,72.8293,72.7414,72.8029,9600.0
2015-04-29 12:00:00,82.83,82.85,82.63,82.71,20000.0,72.8029,72.8205,72.6271,72.6974,20000.0
2015-04-29 12:05:00,82.69,82.69,82.59,82.59,8300.0,72.6798,72.6798,72.592,72.592,8300.0
2015-04-29 12:10:00,82.59,82.67,82.55,82.6,13700.0,72.592,72.6623,72.5568,72.6007,13700.0
2015-04-29 12:15:00,82.59,82.6,82.49,82.52,30300.0,72.592,72.6007,72.5041,72.5304,30300.0
2015-04-29 12:20:00,82.51,82.61,82.5,82.61,4900.0,72.5216,72.6095,72.5128,72.6095,4900.0
2015-04-29 12:25:00,82.59,82.6,82.5,82.52,6900.0,72.592,72.6007,72.5128,72.5304,6900.0
2015-04-29 12:30:00,82.5,82.52,82.42,82.46,7000.0,72.5128,72.5304,72.4425,72.4777,7000.0
2015-04-29 12:35:00,82.46,82.48,82.44,82.46,7700.0,72.4777,72.4953,72.4601,72.4777,7700.0
2015-04-29 12:40:00,82.45,82.53,82.42,82.5,11700.0,72.4689,72.5392,72.4425,72.5128,11700.0
2015-04-29 12:45:00,82.52,82.56,82.5,82.54,4800.0,72.5304,72.5656,72.5128,72.548,4800.0
2015-04-29 12:50:00,82.57,82.59,82.56,82.58,6500.0,72.5744,72.592,72.5656,72.5832,6500.0
2015-04-29 12:55:00,82.58,82.67,82.58,82.65,9400.0,72.5832,72.6623,72.5832,72.6447,9400.0
2015-04-29 13:00:00,82.65,82.69,82.64,82.64,8000.0,72.6447,72.6798,72.6359,72.6359,8000.0
2015-04-29 13:05:00,82.61,82.64,82.57,82.59,15600.0,72.6095,72.6359,72.5744,72.592,15600.0
2015-04-29 13:10:00,82.59,82.59,82.45,82.51,39600.0,72.592,72.592,72.4689,72.5216,39600.0
2015-04-29 13:15:00,82.54,82.55,82.44,82.47,8000.0,72.548,72.5568,72.4601,72.4865,8000.0
2015-04-29 13:20:00,82.46,82.46,82.39,82.42,9900.0,72.4777,72.4777,72.4162,72.4425,9900.0
2015-04-29 13:25:00,82.42,82.46,82.41,82.41,8900.0,72.4425,72.4777,72.4337,72.4337,8900.0
2015-04-29 13:30:00,82.42,82.45,82.42,82.43,9200.0,72.4425,72.4689,72.4425,72.4513,9200.0
2015-04-29 13:35:00,82.43,82.56,82.42,82.53,17300.0,72.4513,72.5656,72.4425,72.5392,17300.0
2015-04-29 13:40:00,82.52,82.55,82.51,82.55,8100.0,72.5304,72.5568,72.5216,72.5568,8100.0
2015-04-29 13:45:00,82.54,82.55,82.51,82.52,5300.0,72.548,72.5568,72.5216,72.5304,5300.0
2015-04-29 13:50:00,82.53,82.55,82.49,82.53,17500.0,72.5392,72.5568,72.5041,72.5392,17500.0
2015-04-29 13:55:00,82.53,82.6,82.51,82.6,8300.0,72.5392,72.6007,72.5216,72.6007,8300.0
2015-04-29 14:00:00,82.62,82.75,82.5,82.68,34200.0,72.6183,72.7326,72.5128,72.6711,34200.0
2015-04-29 14:05:00,82.68,82.74,82.59,82.61,9100.0,72.6711,72.7238,72.592,72.6095,9100.0
2015-04-29 14:10:00,82.61,82.68,82.51,82.55,15400.0,72.6095,72.6711,72.5216,72.5568,15400.0
2015-04-29 14:15:00,82.55,82.63,82.52,82.6,17300.0,72.5568,72.6271,72.5304,72.6007,17300.0
2015-04-29 14:20:00,82.58,82.78,82.58,82.76,10300.0,72.5832,72.759,72.5832,72.7414,10300.0
2015-04-29 14:25:00,82.78,82.81,82.69,82.73,5500.0,72.759,72.7853,72.6798,72.715,5500.0
2015-04-29 14:30:00,82.72,82.84,82.7,82.83,9400.0,72.7062,72.8117,72.6886,72.8029,9400.0
2015-04-29 14:35:00,82.81,82.88,82.79,82.81,9100.0,72.7853,72.8468,72.7677,72.7853,9100.0
2015-04-29 14:40:00,82.84,82.9,82.82,82.9,12700.0,72.8117,72.8644,72.7941,72.8644,12700.0
2015-04-29 14:45:00,82.9,82.9,82.75,82.75,10700.0,72.8644,72.8644,72.7326,72.7326,10700.0
2015-04-29 14:50:00,82.77,82.77,82.62,82.62,41100.0,72.7502,72.7502,72.6183,72.6183,41100.0
2015-04-29 14:55:00,82.6,82.62,82.52,82.52,7500.0,72.6007,72.6183,72.5304,72.5304,7500.0
2015-04-29 15:00:00,82.53,82.61,82.48,82.48,10400.0,72.5392,72.6095,72.4953,72.4953,10400.0
2015-04-29 15:05:00,82.5,82.56,82.48,82.52,7900.0,72.5128,72.5656,72.4953,72.5304,7900.0
2015-04-29 15:10:00,82.52,82.56,82.46,82.56,12600.0,72.5304,72.5656,72.4777,72.5656,12600.0
2015-04-29 15:15:00,82.57,82.6,82.53,82.55,7100.0,72.5744,72.6007,72.5392,72.5568,7100.0
2015-04-29 15:20:00,82.54,82.64,82.53,82.6,12100.0,72.548,72.6359,72.5392,72.6007,12100.0
2015-04-29 15:25:00,82.6,82.63,82.58,82.59,6300.0,72.6007,72.6271,72.5832,72.592,6300.0
2015-04-29 15:30:00,82.59,82.64,82.57,82.58,9400.0,72.592,72.6359,72.5744,72.5832,9400.0
2015-04-29 15:35:00,82.59,82.62,82.56,82.56,10400.0,72.592,72.6183,72.5656,72.5656,10400.0
2015-04-29 15:40:00,82.56,82.58,82.4,82.41,17400.0,72.5656,72.5832,72.425,72.4337,17400.0
2015-04-29 15:45:00,82.43,82.49,82.38,82.39,38600.0,72.4513,72.5041,72.4074,72.4162,38600.0
2015-04-29 15:50:00,82.39,82.41,82.33,82.38,46400.0,72.4162,72.4337,72.3634,72.4074,46400.0
2015-04-29 15:55:00,82.38,82.49,82.37,82.42,59600.0,72.4074,72.5041,72.3986,72.4425,59600.0
2015-04-30 09:30:00,82.31,82.73,82.16,82.73,26700.0,72.3458,72.715,72.214,72.715,26700.0
2015-04-30 09:35:00,82.73,82.75,82.53,82.54,14200.0,72.715,72.7326,72.5392,72.548,14200.0
2015-04-30 09:40:00,82.42,82.57,82.07,82.16,15300.0,72.4425,72.5744,72.1349,72.214,15300.0
2015-04-30 09:45:00,82.19,82.39,82.15,82.28,26800.0,72.2404,72.4162,72.2052,72.3195,26800.0
2015-04-30 09:50:00,82.26,82.31,82.09,82.15,17400.0,72.3019,72.3458,72.1525,72.2052,17400.0
2015-04-30 09:55:00,82.14,82.15,82.02,82.07,10800.0,72.1964,72.2052,72.091,72.1349,10800.0
2015-04-30 10:00:00,82.04,82.04,81.73,81.73,20500.0,72.1085,72.1085,71.8361,71.8361,20500.0
2015-04-30 10:05:00,81.78,81.79,81.69,81.77,15400.0,71.88,71.8888,71.8009,71.8712,15400.0
2015-04-30 10:10:00,81.78,81.82,81.71,81.71,19700.0,71.88,71.9152,71.8185,71.8185,19700.0
2015-04-30 10:15:00,81.7,81.74,81.65,81.74,8400.0,71.8097,71.8449,71.7657,71.8449,8400.0
2015-04-30 10:20:00,81.74,81.75,81.52,81.56,11600.0,71.8449,71.8536,71.6515,71.6866,11600.0
2015-04-30 10:25:00,81.56,81.72,81.56,81.65,14200.0,71.6866,71.8273,71.6866,71.7657,14200.0
2015-04-30 10:30:00,81.63,81.72,81.61,81.66,6100.0,71.7482,71.8273,71.7306,71.7745,6100.0
2015-04-30 10:35:00,81.68,81.71,81.56,81.58,9200.0,71.7921,71.8185,71.6866,71.7042,9200.0
2015-04-30 10:40:00,81.56,81.65,81.51,81.51,7300.0,71.6866,71.7657,71.6427,71.6427,7300.0
2015-04-30 10:45:00,81.5,81.63,81.5,81.52,12100.0,71.6339,71.7482,71.6339,71.6515,12100.0
2015-04-30 10:50:00,81.53,81.64,81.51,81.64,11500.0,71.6603,71.757,71.6427,71.757,11500.0
2015-04-30 10:55:00,81.63,81.77,81.58,81.73,10600.0,71.7482,71.8712,71.7042,71.8361,10600.0
2015-04-30 11:00:00,81.75,81.9,81.75,81.9,18300.0,71.8536,71.9855,71.8536,71.9855,18300.0
2015-04-30 11:05:00,81.93,82.06,81.92,82.04,7500.0,72.0119,72.1261,72.0031,72.1085,7500.0
2015-04-30 11:10:00,82.04,82.1,82.0,82.06,10100.0,72.1085,72.1613,72.0734,72.1261,10100.0
2015-04-30 11:15:00,82.06,82.12,82.02,82.06,22000.0,72.1261,72.1789,72.091,72.1261,22000.0
2015-04-30 11:20:00,82.06,82.11,82.02,82.03,6700.0,72.1261,72.1701,72.091,72.0997,6700.0
2015-04-30 11:25:00,81.99,82.02,81.94,81.96,8800.0,72.0646,72.091,72.0206,72.0382,8800.0
2015-04-30 11:30:00,81.96,82.06,81.96,82.02,9100.0,72.0382,72.1261,72.0382,72.091,9100.0
2015-04-30 11:35:00,82.03,82.06,82.0,82.03,5600.0,72.0997,72.1261,72.0734,72.0997,5600.0
2015-04-30 11:40:00,82.03,82.03,81.91,81.94,8300.0,72.0997,72.0997,71.9943,72.0206,8300.0
2015-04-30 11:45:00,81.94,81.99,81.86,81.9,7800.0,72.0206,72.0646,71.9503,71.9855,7800.0
2015-04-30 11:50:00,81.87,81.89,81.81,81.85,3200.0,71.9591,71.9767,71.9064,71.9415,3200.0
2015-04-30 11:55:00,81.87,81.92,81.7,81.7,6600.0,71.9591,72.0031,71.8097,71.8097,6600.0
2015-04-30 12:00:00,81.71,81.77,81.71,81.76,4100.0,71.8185,71.8712,71.8185,71.8624,4100.0
2015-04-30 12:05:00,81.75,81.76,81.64,81.64,8600.0,71.8536,71.8624,71.757,71.757,8600.0
2015-04-30 12:10:00,81.64,81.72,81.63,81.72,6500.0,71.757,71.8273,71.7482,71.8273,6500.0
2015-04-30 12:15:00,81.71,81.78,81.71,81.76,3600.0,71.8185,71.88,71.8185,71.8624,3600.0
2015-04-30 12:20:00,81.74,81.77,81.69,81.77,3600.0,71.8449,71.8712,71.8009,71.8712,3600.0
2015-04-30 12:25:00,81.76,81.76,81.66,81.76,8600.0,71.8624,71.8624,71.7745,71.8624,8600.0
2015-04-30 12:30:00,81.73,81.77,81.65,81.69,19600.0,71.8361,71.8712,71.7657,71.8009,19600.0
2015-04-30 12:35:00,81.67,81.67,81.53,81.53,11100.0,71.7833,71.7833,71.6603,71.6603,11100.0
2015-04-30 12:40:00,81.54,81.73,81.54,81.7,5500.0,71.6691,71.8361,71.6691,71.8097,5500.0
2015-04-30 12:45:00,81.69,81.69,81.57,81.64,4200.0,71.8009,71.8009,71.6954,71.757,4200.0
2015-04-30 12:50:00,81.67,81.7,81.55,81.55,4200.0,71.7833,71.8097,71.6779,71.6779,4200.0
2015-04-30 12:55:00,81.53,81.64,81.5,81.57,11700.0,71.6603,71.757,71.6339,71.6954,11700.0
2015-04-30 13:00:00,81.58,81.66,81.55,81.66,9200.0,71.7042,71.7745,71.6779,71.7745,9200.0
2015-04-30 13:05:00,81.69,81.69,81.51,81.54,15500.0,71.8009,71.8009,71.6427,71.6691,15500.0
2015-04-30 13:10:00,81.52,81.6,81.52,81.57,7000.0,71.6515,71.7218,71.6515,71.6954,7000.0
2015-04-30 13:15:00,81.58,81.58,81.51,81.52,2800.0,71.7042,71.7042,71.6427,71.6515,2800.0
2015-04-30 13:20:00,81.54,81.54,81.48,81.49,4300.0,71.6691,71.6691,71.6163,71.6251,4300.0
2015-04-30 13:25:00,81.51,81.56,81.4,81.52,7100.0,71.6427,71.6866,71.546,71.6515,7100.0
2015-04-30 13:30:00,81.51,81.6,81.46,81.59,4900.0,71.6427,71.7218,71.5987,71.713,4900.0
2015-04-30 13:35:00,81.58,81.58,81.4,81.4,8900.0,71.7042,71.7042,71.546,71.546,8900.0
2015-04-30 13:40:00,81.4,81.46,81.4,81.44,8100.0,71.546,71.5987,71.546,71.5812,8100.0
2015-04-30 13:45:00,81.44,81.53,81.4,81.47,15300.0,71.5812,71.6603,71.546,71.6075,15300.0
2015-04-30 13:50:00,81.47,81.6,81.42,81.54,8600.0,71.6075,71.7218,71.5636,71.6691,8600.0
2015-04-30 13:55:00,81.52,81.59,81.49,81.49,4900.0,71.6515,71.713,71.6251,71.6251,4900.0
2015-04-30 14:00:00,81.49,81.54,81.44,81.52,5200.0,71.6251,71.6691,71.5812,71.6515,5200.0
2015-04-30 14:05:00,81.51,81.51,81.44,81.44,6200.0,71.6427,71.6427,71.5812,71.5812,6200.0
2015-04-30 14:10:00,81.47,81.57,81.46,81.56,6800.0,71.6075,71.6954,71.5987,71.6866,6800.0
2015-04-30 14:15:00,81.55,81.59,81.54,81.58,6700.0,71.6779,71.713,71.6691,71.7042,6700.0
2015-04-30 14:20:00,81.55,81.6,81.41,81.42,16100.0,71.6779,71.7218,71.5548,71.5636,16100.0
2015-04-30 14:25:00,81.43,81.5,81.4,81.4,7500.0,71.5724,71.6339,71.546,71.546,7500.0
2015-04-30 14:30:00,81.39,81.42,81.32,81.39,8800.0,71.5372,71.5636,71.4757,71.5372,8800.0
2015-04-30 14:35:00,81.39,81.46,81.38,81.46,6900.0,71.5372,71.5987,71.5284,71.5987,6900.0
2015-04-30 14:40:00,81.45,81.46,81.37,81.42,10700.0,71.59,71.5987,71.5196,71.5636,10700.0
2015-04-30 14:45:00,81.4,81.4,81.29,81.33,19900.0,71.546,71.546,71.4493,71.4845,19900.0
2015-04-30 14:50:00,81.31,81.4,81.31,81.37,25400.0,71.4669,71.546,71.4669,71.5196,25400.0
2015-04-30 14:55:00,81.36,81.37,81.24,81.25,4900.0,71.5109,71.5196,71.4054,71.4142,4900.0
2015-04-30 15:00:00,81.25,81.29,81.08,81.19,14500.0,71.4142,71.4493,71.2647,71.3614,14500.0
2015-04-30 15:05:00,81.2,81.26,81.2,81.2,9800.0,71.3702,71.423,71.3702,71.3702,9800.0
2015-04-30 15:10:00,81.19,81.26,81.15,81.25,18700.0,71.3614,71.423,71.3263,71.4142,18700.0
2015-04-30 15:15:00,81.25,81.34,81.25,81.31,10400.0,71.4142,71.4933,71.4142,71.4669,10400.0
2015-04-30 15:20:00,81.31,81.39,81.27,81.32,11900.0,71.4669,71.5372,71.4317,71.4757,11900.0
2015-04-30 15:25:00,81.32,81.33,81.24,81.32,11400.0,71.4757,71.4845,71.4054,71.4757,11400.0
2015-04-30 15:30:00,81.3,81.37,81.26,81.36,13700.0,71.4581,71.5196,71.423,71.5109,13700.0
2015-04-30 15:35:00,81.35,81.47,81.33,81.39,18700.0,71.5021,71.6075,71.4845,71.5372,18700.0
2015-04-30 15:40:00,81.38,81.39,81.19,81.22,49300.0,71.5284,71.5372,71.3614,71.3878,49300.0
2015-04-30 15:45:00,81.2,81.24,81.15,81.2,51500.0,71.3702,71.4054,71.3263,71.3702,51500.0
2015-04-30 15:50:00,81.2,81.3,81.19,81.26,36500.0,71.3702,71.4581,71.3614,71.423,36500.0
2015-04-30 15:55:00,81.26,81.3,81.2,81.28,87400.0,71.423,71.4581,71.3702,71.4405,87400.0
2015-05-01 09:30:00,81.96,81.96,81.85,81.92,25300.0,72.0382,72.0382,71.9415,72.0031,25300.0
2015-05-01 09:35:00,81.93,81.94,81.75,81.84,14500.0,72.0119,72.0206,71.8536,71.9327,14500.0
2015-05-01 09:40:00,81.83,82.13,81.74,82.1,16100.0,71.924,72.1876,71.8449,72.1613,16100.0
2015-05-01 09:45:00,82.09,82.09,81.87,81.88,14400.0,72.1525,72.1525,71.9591,71.9679,14400.0
2015-05-01 09:50:00,81.89,82.03,81.86,82.0,31500.0,71.9767,72.0997,71.9503,72.0734,31500.0
2015-05-01 09:55:00,82.01,82.09,81.99,82.0,12300.0,72.0822,72.1525,72.0646,72.0734,12300.0
2015-05-01 10:00:00,82.0,82.17,81.98,82.13,8800.0,72.0734,72.2228,72.0558,72.1876,8800.0
2015-05-01 10:05:00,82.13,82.14,81.94,82.02,4700.0,72.1876,72.1964,72.0206,72.091,4700.0
2015-05-01 10:10:00,82.03,82.06,81.98,82.03,11900.0,72.0997,72.1261,72.0558,72.0997,11900.0
2015-05-01 10:15:00,82.04,82.11,81.95,82.06,14200.0,72.1085,72.1701,72.0294,72.1261,14200.0
2015-05-01 10:20:00,82.08,82.08,81.98,82.0,24200.0,72.1437,72.1437,72.0558,72.0734,24200.0
2015-05-01 10:25:00,81.98,81.98,81.86,81.93,10600.0,72.0558,72.0558,71.9503,72.0119,10600.0
2015-05-01 10:30:00,81.93,82.0,81.89,81.93,10900.0,72.0119,72.0734,71.9767,72.0119,10900.0
2015-05-01 10:35:00,81.91,81.94,81.86,81.94,3000.0,71.9943,72.0206,71.9503,72.0206,3000.0
2015-05-01 10:40:00,81.91,81.91,81.81,81.86,7900.0,71.9943,71.9943,71.9064,71.9503,7900.0
2015-05-01 10:45:00,81.85,81.9,81.81,81.87,3300.0,71.9415,71.9855,71.9064,71.9591,3300.0
2015-05-01 10:50:00,81.86,81.96,81.85,81.95,13900.0,71.9503,72.0382,71.9415,72.0294,13900.0
2015-05-01 10:55:00,81.95,81.98,81.87,81.94,13100.0,72.0294,72.0558,71.9591,72.0206,13100.0
2015-05-01 11:00:00,81.98,82.01,81.95,82.0,4100.0,72.0558,72.0822,72.0294,72.0734,4100.0
2015-05-01 11:05:00,81.99,82.01,81.93,82.01,3500.0,72.0646,72.0822,72.0119,72.0822,3500.0
2015-05-01 11:10:00,82.01,82.03,81.92,81.95,6200.0,72.0822,72.0997,72.0031,72.0294,6200.0
2015-05-01 11:15:00,81.95,81.95,81.89,81.9,8500.0,72.0294,72.0294,71.9767,71.9855,8500.0
2015-05-01 11:20:00,81.91,81.92,81.87,81.88,14800.0,71.9943,72.0031,71.9591,71.9679,14800.0
2015-05-01 11:25:00,81.91,81.94,81.9,81.94,12900.0,71.9943,72.0206,71.9855,72.0206,12900.0
2015-05-01 11:30:00,81.94,81.97,81.85,81.87,14000.0,72.0206,72.047,71.9415,71.9591,14000.0
2015-05-01 11:35:00,81.86,81.89,81.79,81.81,15500.0,71.9503,71.9767,71.8888,71.9064,15500.0
2015-05-01 11:40:00,81.81,81.81,81.58,81.64,13400.0,71.9064,71.9064,71.7042,71.757,13400.0
2015-05-01 11:45:00,81.64,81.67,81.55,81.55,6800.0,71.757,71.7833,71.6779,71.6779,6800.0
2015-05-01 11:50:00,81.51,81.62,81.5,81.57,7100.0,71.6427,71.7394,71.6339,71.6954,7100.0
2015-05-01 11:55:00,81.55,81.73,81.55,81.71,4800.0,71.6779,71.8361,71.6779,71.8185,4800.0
2015-05-01 12:00:00,81.69,81.83,81.66,81.83,15100.0,71.8009,71.924,71.7745,71.924,15100.0
2015-05-01 12:05:00,81.83,81.83,81.72,81.8,6600.0,71.924,71.924,71.8273,71.8976,6600.0
2015-05-01 12:10:00,81.79,81.83,81.77,81.8,8300.0,71.8888,71.924,71.8712,71.8976,8300.0
2015-05-01 12:15:00,81.79,81.82,81.74,81.77,5300.0,71.8888,71.9152,71.8449,71.8712,5300.0
2015-05-01 12:20:00,81.77,81.87,81.77,81.87,5800.0,71.8712,71.9591,71.8712,71.9591,5800.0
2015-05-01 12:25:00,81.89,81.93,81.86,81.91,3100.0,71.9767,72.0119,71.9503,71.9943,3100.0
2015-05-01 12:30:00,81.93,81.96,81.89,81.91,9300.0,72.0119,72.0382,71.9767,71.9943,9300.0
2015-05-01 12:35:00,81.91,81.94,81.9,81.9,3000.0,71.9943,72.0206,71.9855,71.9855,3000.0
2015-05-01 12:40:00,81.91,81.94,81.86,81.92,4100.0,71.9943,72.0206,71.9503,72.0031,4100.0
2015-05-01 12:45:00,81.94,81.99,81.92,81.98,4500.0,72.0206,72.0646,72.0031,72.0558,4500.0
2015-05-01 12:50:00,81.99,82.02,81.97,82.02,30000.0,72.0646,72.091,72.047,72.091,30000.0
2015-05-01 12:55:00,82.03,82.04,82.02,82.04,3900.0,72.0997,72.1085,72.091,72.1085,3900.0
2015-05-01 13:00:00,82.03,82.05,82.01,82.04,3700.0,72.0997,72.1173,72.0822,72.1085,3700.0
2015-05-01 13:05:00,82.01,82.03,81.99,82.01,7200.0,72.0822,72.0997,72.0646,72.0822,7200.0
2015-05-01 13:10:00,82.0,82.08,82.0,82.08,4200.0,72.0734,72.1437,72.0734,72.1437,4200.0
2015-05-01 13:15:00,82.09,82.13,81.99,81.99,11100.0,72.1525,72.1876,72.0646,72.0646,11100.0
2015-05-01 13:20:00,82.0,82.02,82.0,82.01,1900.0,72.0734,72.091,72.0734,72.0822,1900.0
2015-05-01 13:25:00,82.01,82.02,81.98,82.02,4400.0,72.0822,72.091,72.0558,72.091,4400.0
2015-05-01 13:30:00,82.03,82.03,81.98,82.0,4800.0,72.0997,72.0997,72.0558,72.0734,4800.0
2015-05-01 13:35:00,81.99,82.02,81.98,82.01,5500.0,72.0646,72.091,72.0558,72.0822,5500.0
2015-05-01 13:40:00,82.02,82.04,81.96,81.96,4200.0,72.091,72.1085,72.0382,72.0382,4200.0
2015-05-01 13:45:00,81.95,81.99,81.94,81.98,3400.0,72.0294,72.0646,72.0206,72.0558,3400.0
2015-05-01 13:50:00,81.99,82.07,81.99,82.04,20900.0,72.0646,72.1349,72.0646,72.1085,20900.0
2015-05-01 13:55:00,82.04,82.09,82.02,82.09,4300.0,72.1085,72.1525,72.091,72.1525,4300.0
2015-05-01 14:00:00,82.11,82.14,82.1,82.14,3100.0,72.1701,72.1964,72.1613,72.1964,3100.0
2015-05-01 14:05:00,82.14,82.19,82.13,82.16,6200.0,72.1964,72.2404,72.1876,72.214,6200.0
2015-05-01 14:10:00,82.18,82.19,82.14,82.14,4400.0,72.2316,72.2404,72.1964,72.1964,4400.0
2015-05-01 14:15:00,82.13,82.15,82.11,82.13,3900.0,72.1876,72.2052,72.1701,72.1876,3900.0
2015-05-01 14:20:00,82.13,82.18,82.11,82.11,6100.0,72.1876,72.2316,72.1701,72.1701,6100.0
2015-05-01 14:25:00,82.13,82.23,82.12,82.23,9700.0,72.1876,72.2755,72.1789,72.2755,9700.0
2015-05-01 14:30:00,82.25,82.25,82.15,82.15,9800.0,72.2931,72.2931,72.2052,72.2052,9800.0
2015-05-01 14:35:00,82.16,82.27,82.15,82.27,7900.0,72.214,72.3107,72.2052,72.3107,7900.0
2015-05-01 14:40:00,82.25,82.28,82.23,82.27,5400.0,72.2931,72.3195,72.2755,72.3107,5400.0
2015-05-01 14:45:00,82.26,82.36,82.25,82.36,10300.0,72.3019,72.3898,72.2931,72.3898,10300.0
2015-05-01 14:50:00,82.33,82.35,82.25,82.26,4600.0,72.3634,72.381,72.2931,72.3019,4600.0
2015-05-01 14:55:00,82.25,82.31,82.23,82.28,8900.0,72.2931,72.3458,72.2755,72.3195,8900.0
2015-05-01 15:00:00,82.28,82.3,82.22,82.25,22700.0,72.3195,72.3371,72.2667,72.2931,22700.0
2015-05-01 15:05:00,82.26,82.44,82.25,82.42,28600.0,72.3019,72.4601,72.2931,72.4425,28600.0
2015-05-01 15:10:00,82.43,82.47,82.41,82.46,16700.0,72.4513,72.4865,72.4337,72.4777,16700.0
2015-05-01 15:15:00,82.44,82.56,82.42,82.55,16600.0,72.4601,72.5656,72.4425,72.5568,16600.0
2015-05-01 15:20:00,82.53,82.63,82.52,82.58,22600.0,72.5392,72.6271,72.5304,72.5832,22600.0
2015-05-01 15:25:00,82.58,82.61,82.53,82.57,24000.0,72.5832,72.6095,72.5392,72.5744,24000.0
2015-05-01 15:30:00,82.58,82.68,82.53,82.68,26500.0,72.5832,72.6711,72.5392,72.6711,26500.0
2015-05-01 15:35:00,82.66,82.75,82.64,82.71,32000.0,72.6535,72.7326,72.6359,72.6974,32000.0
2015-05-01 15:40:00,82.72,82.73,82.65,82.7,36700.0,72.7062,72.715,72.6447,72.6886,36700.0
2015-05-01 15:45:00,82.69,82.79,82.66,82.68,47400.0,72.6798,72.7677,72.6535,72.6711,47400.0
2015-05-01 15:50:00,82.71,82.73,82.67,82.7,60400.0,72.6974,72.715,72.6623,72.6886,60400.0
2015-05-01 15:55:00,82.69,82.81,82.68,82.76,89200.0,72.6798,72.7853,72.6711,72.7414,89200.0
2015-05-04 09:30:00,82.94,83.42,82.67,83.13,18200.0,72.8996,73.3215,72.6623,73.0666,18200.0
2015-05-04 09:35:00,83.12,83.21,82.98,83.1,26900.0,73.0578,73.1369,72.9347,73.0402,26900.0
2015-05-04 09:40:00,83.1,83.17,82.86,82.97,19400.0,73.0402,73.1017,72.8293,72.926,19400.0
2015-05-04 09:45:00,82.96,83.12,82.94,82.99,24400.0,72.9172,73.0578,72.8996,72.9435,24400.0
2015-05-04 09:50:00,82.99,83.12,82.96,83.02,15400.0,72.9435,73.0578,72.9172,72.9699,15400.0
2015-05-04 09:55:00,83.0,83.24,83.0,83.22,44700.0,72.9523,73.1633,72.9523,73.1457,44700.0
2015-05-04 10:00:00,83.17,83.19,83.09,83.16,22400.0,73.1017,73.1193,73.0314,73.093,22400.0
2015-05-04 10:05:00,83.16,83.16,83.06,83.11,20300.0,73.093,73.093,73.0051,73.049,20300.0
2015-05-04 10:10:00,83.1,83.18,83.1,83.1,21000.0,73.0402,73.1105,73.0402,73.0402,21000.0
2015-05-04 10:15:00,83.11,83.16,83.07,83.14,19200.0,73.049,73.093,73.0138,73.0754,19200.0
2015-05-04 10:20:00,83.14,83.17,83.08,83.15,19400.0,73.0754,73.1017,73.0226,73.0842,19400.0
2015-05-04 10:25:00,83.15,83.32,83.15,83.28,23600.0,73.0842,73.2336,73.0842,73.1984,23600.0
2015-05-04 10:30:00,83.25,83.3,83.18,83.29,17800.0,73.1721,73.216,73.1105,73.2072,17800.0
2015-05-04 10:35:00,83.3,83.65,83.26,83.34,114900.0,73.216,73.5236,73.1808,73.2512,114900.0
2015-05-04 10:40:00,83.35,83.36,83.31,83.32,15900.0,73.26,73.2687,73.2248,73.2336,15900.0
2015-05-04 10:45:00,83.32,83.37,83.2,83.34,31400.0,73.2336,73.2775,73.1281,73.2512,31400.0
2015-05-04 10:50:00,83.31,83.4,83.27,83.31,32000.0,73.2248,73.3039,73.1896,73.2248,32000.0
2015-05-04 10:55:00,83.3,83.44,83.29,83.41,48300.0,73.216,73.3391,73.2072,73.3127,48300.0
2015-05-04 11:00:00,83.42,83.49,83.35,83.47,21900.0,73.3215,73.383,73.26,73.3654,21900.0
2015-05-04 11:05:00,83.47,83.57,83.45,83.53,15300.0,73.3654,73.4533,73.3478,73.4182,15300.0
2015-05-04 11:10:00,83.52,83.68,83.46,83.48,70200.0,73.4094,73.55,73.3566,73.3742,70200.0
2015-05-04 11:15:00,83.45,83.5,83.43,83.5,17600.0,73.3478,73.3918,73.3303,73.3918,17600.0
2015-05-04 11:20:00,83.49,83.63,83.49,83.63,25500.0,73.383,73.5061,73.383,73.5061,25500.0
2015-05-04 11:25:00,83.61,83.62,83.57,83.58,26300.0,73.4885,73.4973,73.4533,73.4621,26300.0
2015-05-04 11:30:00,83.58,83.6,83.49,83.52,32200.0,73.4621,73.4797,73.383,73.4094,32200.0
2015-05-04 11:35:00,83.51,83.61,83.49,83.58,39800.0,73.4006,73.4885,73.383,73.4621,39800.0
2015-05-04 11:40:00,83.58,83.59,83.49,83.58,16300.0,73.4621,73.4709,73.383,73.4621,16300.0
2015-05-04 11:45:00,83.58,83.59,83.53,83.56,12600.0,73.4621,73.4709,73.4182,73.4445,12600.0
2015-05-04 11:50:00,83.56,83.57,83.49,83.52,12000.0,73.4445,73.4533,73.383,73.4094,12000.0
2015-05-04 11:55:00,83.52,83.54,83.49,83.5,11000.0,73.4094,73.427,73.383,73.3918,11000.0
2015-05-04 12:00:00,83.5,83.53,83.49,83.51,15100.0,73.3918,73.4182,73.383,73.4006,15100.0
2015-05-04 12:05:00,83.51,83.53,83.49,83.51,10200.0,73.4006,73.4182,73.383,73.4006,10200.0
2015-05-04 12:10:00,83.51,83.53,83.49,83.51,17700.0,73.4006,73.4182,73.383,73.4006,17700.0
2015-05-04 12:15:00,83.5,83.55,83.49,83.52,11900.0,73.3918,73.4357,73.383,73.4094,11900.0
2015-05-04 12:20:00,83.51,83.55,83.47,83.49,12000.0,73.4006,73.4357,73.3654,73.383,12000.0
2015-05-04 12:25:00,83.49,83.54,83.4,83.41,22500.0,73.383,73.427,73.3039,73.3127,22500.0
2015-05-04 12:30:00,83.41,83.43,83.28,83.3,12100.0,73.3127,73.3303,73.1984,73.216,12100.0
2015-05-04 12:35:00,83.31,83.31,83.25,83.26,11900.0,73.2248,73.2248,73.1721,73.1808,11900.0
2015-05-04 12:40:00,83.25,83.29,83.23,83.29,6700.0,73.1721,73.2072,73.1545,73.2072,6700.0
2015-05-04 12:45:00,83.29,83.3,83.22,83.23,10200.0,73.2072,73.216,73.1457,73.1545,10200.0
2015-05-04 12:50:00,83.23,83.25,83.2,83.2,10700.0,73.1545,73.1721,73.1281,73.1281,10700.0
2015-05-04 12:55:00,83.2,83.2,83.15,83.15,12800.0,73.1281,73.1281,73.0842,73.0842,12800.0
2015-05-04 13:00:00,83.16,83.18,83.08,83.18,11300.0,73.093,73.1105,73.0226,73.1105,11300.0
2015-05-04 13:05:00,83.15,83.16,83.08,83.13,9900.0,73.0842,73.093,73.0226,73.0666,9900.0
2015-05-04 13:10:00,83.12,83.17,83.12,83.15,8200.0,73.0578,73.1017,73.0578,73.0842,8200.0
2015-05-04 13:15:00,83.15,83.2,83.13,83.18,10700.0,73.0842,73.1281,73.0666,73.1105,10700.0
2015-05-04 13:20:00,83.18,83.19,83.12,83.16,9900.0,73.1105,73.1193,73.0578,73.093,9900.0
2015-05-04 13:25:00,83.17,83.21,83.13,83.17,12000.0,73.1017,73.1369,73.0666,73.1017,12000.0
2015-05-04 13:30:00,83.17,83.24,83.14,83.19,9000.0,73.1017,73.1633,73.0754,73.1193,9000.0
2015-05-04 13:35:00,83.2,83.3,83.19,83.3,7600.0,73.1281,73.216,73.1193,73.216,7600.0
2015-05-04 13:40:00,83.3,83.3,83.18,83.21,12500.0,73.216,73.216,73.1105,73.1369,12500.0
2015-05-04 13:45:00,83.2,83.27,83.18,83.24,8700.0,73.1281,73.1896,73.1105,73.1633,8700.0
2015-05-04 13:50:00,83.22,83.25,83.19,83.19,9000.0,73.1457,73.1721,73.1193,73.1193,9000.0
2015-05-04 13:55:00,83.17,83.25,83.17,83.23,8500.0,73.1017,73.1721,73.1017,73.1545,8500.0
2015-05-04 14:00:00,83.24,83.25,83.13,83.13,16000.0,73.1633,73.1721,73.0666,73.0666,16000.0
2015-05-04 14:05:00,83.15,83.23,83.12,83.23,7800.0,73.0842,73.1545,73.0578,73.1545,7800.0
2015-05-04 14:10:00,83.23,83.23,83.17,83.18,12800.0,73.1545,73.1545,73.1017,73.1105,12800.0
2015-05-04 14:15:00,83.19,83.25,83.19,83.23,9900.0,73.1193,73.1721,73.1193,73.1545,9900.0
2015-05-04 14:20:00,83.22,83.24,83.15,83.2,9600.0,73.1457,73.1633,73.0842,73.1281,9600.0
2015-05-04 14:25:00,83.2,83.23,83.2,83.21,9100.0,73.1281,73.1545,73.1281,73.1369,9100.0
2015-05-04 14:30:00,83.22,83.28,83.17,83.17,28900.0,73.1457,73.1984,73.1017,73.1017,28900.0
2015-05-04 14:35:00,83.16,83.24,83.13,83.23,17400.0,73.093,73.1633,73.0666,73.1545,17400.0
2015-05-04 14:40:00,83.24,83.25,83.23,83.23,16400.0,73.1633,73.1721,73.1545,73.1545,16400.0
2015-05-04 14:45:00,83.24,83.41,83.24,83.34,31200.0,73.1633,73.3127,73.1633,73.2512,31200.0
2015-05-04 14:50:00,83.34,83.46,83.33,83.44,21900.0,73.2512,73.3566,73.2424,73.3391,21900.0
2015-05-04 14:55:00,83.44,83.54,83.44,83.52,24600.0,73.3391,73.427,73.3391,73.4094,24600.0
2015-05-04 15:00:00,83.53,83.54,83.41,83.51,24200.0,73.4182,73.427,73.3127,73.4006,24200.0
2015-05-04 15:05:00,83.52,83.61,83.5,83.58,31500.0,73.4094,73.4885,73.3918,73.4621,31500.0
2015-05-04 15:10:00,83.59,83.64,83.57,83.63,31900.0,73.4709,73.5148,73.4533,73.5061,31900.0
2015-05-04 15:15:00,83.63,83.63,83.5,83.61,29100.0,73.5061,73.5061,73.3918,73.4885,29100.0
2015-05-04 15:20:00,83.62,83.67,83.59,83.67,34800.0,73.4973,73.5412,73.4709,73.5412,34800.0
2015-05-04 15:25:00,83.66,83.79,83.62,83.78,38200.0,73.5324,73.6467,73.4973,73.6379,38200.0
2015-05-04 15:30:00,83.78,83.81,83.7,83.7,83400.0,73.6379,73.6643,73.5676,73.5676,83400.0
2015-05-04 15:35:00,83.7,83.71,83.66,83.69,72600.0,73.5676,73.5764,73.5324,73.5588,72600.0
2015-05-04 15:40:00,83.7,83.7,83.56,83.58,35400.0,73.5676,73.5676,73.4445,73.4621,35400.0
2015-05-04 15:45:00,83.58,83.65,83.5,83.64,66900.0,73.4621,73.5236,73.3918,73.5148,66900.0
2015-05-04 15:50:00,83.65,83.66,83.58,83.58,44300.0,73.5236,73.5324,73.4621,73.4621,44300.0
2015-05-04 15:55:00,83.59,83.59,83.48,83.53,97300.0,73.4709,73.4709,73.3742,73.4182,97300.0
2015-05-05 09:30:00,87.72,88.5,87.21,87.98,257000.0,77.1009,77.7865,76.6527,77.3295,257000.0
2015-05-05 09:35:00,88.02,88.23,87.69,87.81,185600.0,77.3646,77.5492,77.0746,77.18,185600.0
2015-05-05 09:40:00,87.78,88.63,87.72,88.4,224300.0,77.1537,77.9008,77.1009,77.6986,224300.0
2015-05-05 09:45:00,88.45,89.84,88.37,89.66,356200.0,77.7426,78.9643,77.6722,78.8061,356200.0
2015-05-05 09:50:00,89.67,89.83,88.65,88.73,152400.0,78.8149,78.9555,77.9184,77.9887,152400.0
2015-05-05 09:55:00,88.72,88.96,88.19,88.23,183000.0,77.9799,78.1908,77.514,77.5492,183000.0
2015-05-05 10:00:00,88.27,88.48,87.9,88.17,164000.0,77.5844,77.7689,77.2591,77.4965,164000.0
2015-05-05 10:05:00,88.21,88.74,88.04,88.56,142100.0,77.5316,77.9975,77.3822,77.8392,142100.0
2015-05-05 10:10:00,88.56,89.04,88.38,88.61,118500.0,77.8392,78.2611,77.681,77.8832,118500.0
2015-05-05 10:15:00,88.61,88.79,88.23,88.73,74200.0,77.8832,78.0414,77.5492,77.9887,74200.0
2015-05-05 10:20:00,88.79,89.0,88.56,88.93,68100.0,78.0414,78.226,77.8392,78.1645,68100.0
2015-05-05 10:25:00,88.97,89.06,88.72,88.72,69700.0,78.1996,78.2787,77.9799,77.9799,69700.0
2015-05-05 10:30:00,88.71,88.86,88.54,88.61,53700.0,77.9711,78.1029,77.8217,77.8832,53700.0
2015-05-05 10:35:00,88.61,88.85,88.38,88.83,52500.0,77.8832,78.0941,77.681,78.0766,52500.0
2015-05-05 10:40:00,88.81,88.87,88.64,88.75,50800.0,78.059,78.1117,77.9096,78.0062,50800.0
2015-05-05 10:45:00,88.75,88.79,88.43,88.44,64500.0,78.0062,78.0414,77.725,77.7338,64500.0
2015-05-05 10:50:00,88.44,88.45,88.07,88.38,68600.0,77.7338,77.7426,77.4086,77.681,68600.0
2015-05-05 10:55:00,88.4,88.44,88.27,88.29,41600.0,77.6986,77.7338,77.5844,77.6019,41600.0
2015-05-05 11:00:00,88.28,88.28,88.05,88.17,85000.0,77.5931,77.5931,77.391,77.4965,85000.0
2015-05-05 11:05:00,88.17,88.25,87.58,87.7,113100.0,77.4965,77.5668,76.9779,77.0834,113100.0
2015-05-05 11:10:00,87.71,88.0,87.52,87.95,123500.0,77.0921,77.347,76.9251,77.3031,123500.0
2015-05-05 11:15:00,87.96,88.18,87.86,88.16,77900.0,77.3119,77.5052,77.224,77.4877,77900.0
2015-05-05 11:20:00,88.16,88.19,88.04,88.09,32100.0,77.4877,77.514,77.3822,77.4261,32100.0
2015-05-05 11:25:00,88.1,88.14,87.8,87.89,41000.0,77.4349,77.4701,77.1712,77.2504,41000.0
2015-05-05 11:30:00,87.88,88.01,87.87,88.0,42500.0,77.2416,77.3558,77.2328,77.347,42500.0
2015-05-05 11:35:00,88.04,88.17,88.03,88.16,22500.0,77.3822,77.4965,77.3734,77.4877,22500.0
2015-05-05 11:40:00,88.19,88.39,87.97,88.06,49100.0,77.514,77.6898,77.3207,77.3998,49100.0
2015-05-05 11:45:00,88.06,88.3,88.06,88.29,25200.0,77.3998,77.6107,77.3998,77.6019,25200.0
2015-05-05 11:50:00,88.28,88.55,88.27,88.49,74100.0,77.5931,77.8305,77.5844,77.7777,74100.0
2015-05-05 11:55:00,88.49,88.78,88.41,88.42,29000.0,77.7777,78.0326,77.7074,77.7162,29000.0
2015-05-05 12:00:00,88.44,88.55,88.36,88.51,45600.0,77.7338,77.8305,77.6635,77.7953,45600.0
2015-05-05 12:05:00,88.51,88.54,88.35,88.36,22200.0,77.7953,77.8217,77.6547,77.6635,22200.0
2015-05-05 12:10:00,88.37,88.37,88.19,88.25,40200.0,77.6722,77.6722,77.514,77.5668,40200.0
2015-05-05 12:15:00,88.25,88.52,88.25,88.52,19900.0,77.5668,77.8041,77.5668,77.8041,19900.0
2015-05-05 12:20:00,88.52,88.71,88.52,88.59,37400.0,77.8041,77.9711,77.8041,77.8656,37400.0
2015-05-05 12:25:00,88.59,88.59,88.21,88.24,20100.0,77.8656,77.8656,77.5316,77.558,20100.0
2015-05-05 12:30:00,88.21,88.21,88.11,88.12,11700.0,77.5316,77.5316,77.4437,77.4525,11700.0
2015-05-05 12:35:00,88.12,88.12,87.92,87.97,30200.0,77.4525,77.4525,77.2767,77.3207,30200.0
2015-05-05 12:40:00,87.95,88.09,87.91,88.0,16500.0,77.3031,77.4261,77.2679,77.347,16500.0
2015-05-05 12:45:00,88.01,88.29,88.01,88.25,23400.0,77.3558,77.6019,77.3558,77.5668,23400.0
2015-05-05 12:50:00,88.26,88.26,88.0,88.01,42200.0,77.5756,77.5756,77.347,77.3558,42200.0
2015-05-05 12:55:00,88.02,88.09,87.98,88.05,16500.0,77.3646,77.4261,77.3295,77.391,16500.0
2015-05-05 13:00:00,88.06,88.06,87.85,87.85,28400.0,77.3998,77.3998,77.2152,77.2152,28400.0
2015-05-05 13:05:00,87.85,87.88,87.75,87.8,23900.0,77.2152,77.2416,77.1273,77.1712,23900.0
2015-05-05 13:10:00,87.78,87.78,87.61,87.63,18400.0,77.1537,77.1537,77.0043,77.0218,18400.0
2015-05-05 13:15:00,87.62,87.62,87.37,87.5,43200.0,77.013,77.013,76.7933,76.9076,43200.0
2015-05-05 13:20:00,87.5,87.5,87.27,87.38,24400.0,76.9076,76.9076,76.7054,76.8021,24400.0
2015-05-05 13:25:00,87.39,87.58,87.39,87.51,45400.0,76.8109,76.9779,76.8109,76.9164,45400.0
2015-05-05 13:30:00,87.51,87.72,87.5,87.71,88000.0,76.9164,77.1009,76.9076,77.0921,88000.0
2015-05-05 13:35:00,87.73,87.76,87.36,87.43,28000.0,77.1097,77.1361,76.7845,76.846,28000.0
2015-05-05 13:40:00,87.43,87.45,87.18,87.23,27900.0,76.846,76.8636,76.6263,76.6703,27900.0
2015-05-05 13:45:00,87.24,87.29,87.19,87.22,27800.0,76.679,76.723,76.6351,76.6615,27800.0
2015-05-05 13:50:00,87.23,87.25,87.07,87.14,37000.0,76.6703,76.6878,76.5296,76.5911,37000.0
2015-05-05 13:55:00,87.11,87.16,87.04,87.06,20900.0,76.5648,76.6087,76.5033,76.5208,20900.0
2015-05-05 14:00:00,87.07,87.07,86.85,86.85,32000.0,76.5296,76.5296,76.3363,76.3363,32000.0
2015-05-05 14:05:00,86.85,86.98,86.64,86.9,98400.0,76.3363,76.4505,76.1517,76.3802,98400.0
2015-05-05 14:10:00,86.89,86.89,86.67,86.86,45200.0,76.3714,76.3714,76.178,76.345,45200.0
2015-05-05 14:15:00,86.85,86.95,86.82,86.87,35700.0,76.3363,76.4241,76.3099,76.3538,35700.0
2015-05-05 14:20:00,86.87,87.14,86.87,87.12,56900.0,76.3538,76.5911,76.3538,76.5736,56900.0
2015-05-05 14:25:00,87.14,87.15,86.97,87.05,32600.0,76.5911,76.5999,76.4417,76.512,32600.0
2015-05-05 14:30:00,87.04,87.07,86.8,86.81,49900.0,76.5033,76.5296,76.2923,76.3011,49900.0
2015-05-05 14:35:00,86.81,86.85,86.78,86.85,29400.0,76.3011,76.3363,76.2747,76.3363,29400.0
2015-05-05 14:40:00,86.82,87.0,86.82,86.96,60000.0,76.3099,76.4681,76.3099,76.4329,60000.0
2015-05-05 14:45:00,86.95,86.97,86.76,86.76,24200.0,76.4241,76.4417,76.2571,76.2571,24200.0
2015-05-05 14:50:00,86.76,86.78,86.7,86.73,21500.0,76.2571,76.2747,76.2044,76.2308,21500.0
2015-05-05 14:55:00,86.73,86.83,86.71,86.79,33800.0,76.2308,76.3187,76.2132,76.2835,33800.0
2015-05-05 15:00:00,86.79,86.91,86.79,86.89,50400.0,76.2835,76.389,76.2835,76.3714,50400.0
2015-05-05 15:05:00,86.89,86.92,86.83,86.86,58400.0,76.3714,76.3978,76.3187,76.345,58400.0
2015-05-05 15:10:00,86.87,86.88,86.73,86.76,24400.0,76.3538,76.3626,76.2308,76.2571,24400.0
2015-05-05 15:15:00,86.77,86.77,86.65,86.67,23800.0,76.2659,76.2659,76.1605,76.178,23800.0
2015-05-05 15:20:00,86.65,86.72,86.6,86.7,38600.0,76.1605,76.222,76.1165,76.2044,38600.0
2015-05-05 15:25:00,86.69,86.73,86.62,86.7,25400.0,76.1956,76.2308,76.1341,76.2044,25400.0
2015-05-05 15:30:00,86.7,86.78,86.66,86.7,38400.0,76.2044,76.2747,76.1693,76.2044,38400.0
2015-05-05 15:35:00,86.7,86.74,86.64,86.65,47900.0,76.2044,76.2396,76.1517,76.1605,47900.0
2015-05-05 15:40:00,86.65,86.65,86.55,86.6,78500.0,76.1605,76.1605,76.0726,76.1165,78500.0
2015-05-05 15:45:00,86.59,86.63,86.56,86.62,95900.0,76.1077,76.1429,76.0814,76.1341,95900.0
2015-05-05 15:50:00,86.61,86.69,86.56,86.59,168700.0,76.1253,76.1956,76.0814,76.1077,168700.0
2015-05-05 15:55:00,86.61,86.97,86.6,86.89,148100.0,76.1253,76.4417,76.1165,76.3714,148100.0
2015-05-06 09:30:00,86.96,87.53,86.89,87.53,53400.0,76.4329,76.9339,76.3714,76.9339,53400.0
2015-05-06 09:35:00,87.52,87.52,87.04,87.04,34400.0,76.9251,76.9251,76.5033,76.5033,34400.0
2015-05-06 09:40:00,86.97,87.04,86.58,86.6,46600.0,76.4417,76.5033,76.0989,76.1165,46600.0
2015-05-06 09:45:00,86.65,86.77,86.44,86.53,91300.0,76.1605,76.2659,75.9759,76.055,91300.0
2015-05-06 09:50:00,86.52,86.65,86.46,86.46,50600.0,76.0462,76.1605,75.9935,75.9935,50600.0
2015-05-06 09:55:00,86.45,86.65,86.43,86.65,40500.0,75.9847,76.1605,75.9671,76.1605,40500.0
2015-05-06 10:00:00,86.65,86.69,86.53,86.69,30400.0,76.1605,76.1956,76.055,76.1956,30400.0
2015-05-06 10:05:00,86.69,86.7,86.34,86.37,45700.0,76.1956,76.2044,75.888,75.9144,45700.0
2015-05-06 10:10:00,86.36,86.44,86.28,86.43,27400.0,75.9056,75.9759,75.8353,75.9671,27400.0
2015-05-06 10:15:00,86.44,86.54,86.41,86.44,53900.0,75.9759,76.0638,75.9495,75.9759,53900.0
2015-05-06 10:20:00,86.44,86.62,86.43,86.6,33800.0,75.9759,76.1341,75.9671,76.1165,33800.0
2015-05-06 10:25:00,86.59,86.75,86.42,86.71,64600.0,76.1077,76.2484,75.9583,76.2132,64600.0
2015-05-06 10:30:00,86.75,86.89,86.73,86.8,25000.0,76.2484,76.3714,76.2308,76.2923,25000.0
2015-05-06 10:35:00,86.77,86.84,86.67,86.83,14300.0,76.2659,76.3275,76.178,76.3187,14300.0
2015-05-06 10:40:00,86.85,87.07,86.85,87.07,18000.0,76.3363,76.5296,76.3363,76.5296,18000.0
2015-05-06 10:45:00,87.08,87.19,86.98,87.17,22600.0,76.5384,76.6351,76.4505,76.6175,22600.0
2015-05-06 10:50:00,87.19,87.54,87.19,87.54,38700.0,76.6351,76.9427,76.6351,76.9427,38700.0
2015-05-06 10:55:00,87.54,87.67,87.49,87.66,36700.0,76.9427,77.057,76.8988,77.0482,36700.0
2015-05-06 11:00:00,87.66,87.69,87.38,87.59,51300.0,77.0482,77.0746,76.8021,76.9867,51300.0
2015-05-06 11:05:00,87.62,87.62,87.45,87.48,25600.0,77.013,77.013,76.8636,76.89,25600.0
2015-05-06 11:10:00,87.45,87.53,87.39,87.45,38600.0,76.8636,76.9339,76.8109,76.8636,38600.0
2015-05-06 11:15:00,87.42,87.42,87.27,87.37,18800.0,76.8373,76.8373,76.7054,76.7933,18800.0
2015-05-06 11:20:00,87.36,87.49,87.34,87.44,23900.0,76.7845,76.8988,76.7669,76.8548,23900.0
2015-05-06 11:25:00,87.43,87.6,87.43,87.5,21300.0,76.846,76.9955,76.846,76.9076,21300.0
2015-05-06 11:30:00,87.53,87.61,87.49,87.55,26400.0,76.9339,77.0043,76.8988,76.9515,26400.0
2015-05-06 11:35:00,87.55,87.6,87.49,87.54,16700.0,76.9515,76.9955,76.8988,76.9427,16700.0
2015-05-06 11:40:00,87.53,87.67,87.51,87.67,16100.0,76.9339,77.057,76.9164,77.057,16100.0
2015-05-06 11:45:00,87.67,87.73,87.65,87.66,19500.0,77.057,77.1097,77.0394,77.0482,19500.0
2015-05-06 11:50:00,87.67,87.89,87.64,87.89,20400.0,77.057,77.2504,77.0306,77.2504,20400.0
2015-05-06 11:55:00,87.9,87.92,87.8,87.83,18800.0,77.2591,77.2767,77.1712,77.1976,18800.0
2015-05-06 12:00:00,87.83,87.83,87.56,87.61,17200.0,77.1976,77.1976,76.9603,77.0043,17200.0
2015-05-06 12:05:00,87.61,87.61,87.51,87.53,9300.0,77.0043,77.0043,76.9164,76.9339,9300.0
2015-05-06 12:10:00,87.53,87.73,87.5,87.68,28200.0,76.9339,77.1097,76.9076,77.0658,28200.0
2015-05-06 12:15:00,87.69,87.82,87.67,87.82,16500.0,77.0746,77.1888,77.057,77.1888,16500.0
2015-05-06 12:20:00,87.8,87.98,87.8,87.97,19600.0,77.1712,77.3295,77.1712,77.3207,19600.0
2015-05-06 12:25:00,87.97,88.04,87.87,87.93,50500.0,77.3207,77.3822,77.2328,77.2855,50500.0
2015-05-06 12:30:00,87.92,87.92,87.7,87.8,17400.0,77.2767,77.2767,77.0834,77.1712,17400.0
2015-05-06 12:35:00,87.82,87.96,87.81,87.96,10100.0,77.1888,77.3119,77.18,77.3119,10100.0
2015-05-06 12:40:00,87.94,87.94,87.77,87.82,18600.0,77.2943,77.2943,77.1449,77.1888,18600.0
2015-05-06 12:45:00,87.81,87.92,87.78,87.79,12700.0,77.18,77.2767,77.1537,77.1625,12700.0
2015-05-06 12:50:00,87.79,87.8,87.65,87.7,9000.0,77.1625,77.1712,77.0394,77.0834,9000.0
2015-05-06 12:55:00,87.71,87.8,87.69,87.7,14800.0,77.0921,77.1712,77.0746,77.0834,14800.0
2015-05-06 13:00:00,87.68,87.73,87.62,87.68,12000.0,77.0658,77.1097,77.013,77.0658,12000.0
2015-05-06 13:05:00,87.65,87.71,87.63,87.71,6400.0,77.0394,77.0921,77.0218,77.0921,6400.0
2015-05-06 13:10:00,87.71,87.76,87.6,87.73,12300.0,77.0921,77.1361,76.9955,77.1097,12300.0
2015-05-06 13:15:00,87.71,87.71,87.61,87.68,5500.0,77.0921,77.0921,77.0043,77.0658,5500.0
2015-05-06 13:20:00,87.68,87.73,87.59,87.61,13300.0,77.0658,77.1097,76.9867,77.0043,13300.0
2015-05-06 13:25:00,87.6,87.69,87.54,87.55,13400.0,76.9955,77.0746,76.9427,76.9515,13400.0
2015-05-06 13:30:00,87.57,87.57,87.41,87.42,29400.0,76.9691,76.9691,76.8285,76.8373,29400.0
2015-05-06 13:35:00,87.45,87.45,87.3,87.33,18900.0,76.8636,76.8636,76.7318,76.7581,18900.0
2015-05-06 13:40:00,87.33,87.42,87.32,87.35,18100.0,76.7581,76.8373,76.7494,76.7757,18100.0
2015-05-06 13:45:00,87.35,87.39,87.22,87.35,17900.0,76.7757,76.8109,76.6615,76.7757,17900.0
2015-05-06 13:50:00,87.35,87.36,87.17,87.23,23600.0,76.7757,76.7845,76.6175,76.6703,23600.0
2015-05-06 13:55:00,87.23,87.3,87.21,87.28,16100.0,76.6703,76.7318,76.6527,76.7142,16100.0
2015-05-06 14:00:00,87.27,87.33,87.12,87.14,40900.0,76.7054,76.7581,76.5736,76.5911,40900.0
2015-05-06 14:05:00,87.15,87.2,87.1,87.11,15100.0,76.5999,76.6439,76.556,76.5648,15100.0
2015-05-06 14:10:00,87.12,87.12,87.04,87.05,19800.0,76.5736,76.5736,76.5033,76.512,19800.0
2015-05-06 14:15:00,87.05,87.28,87.03,87.28,22400.0,76.512,76.7142,76.4945,76.7142,22400.0
2015-05-06 14:20:00,87.29,87.37,87.21,87.21,18300.0,76.723,76.7933,76.6527,76.6527,18300.0
2015-05-06 14:25:00,87.21,87.28,87.12,87.23,16100.0,76.6527,76.7142,76.5736,76.6703,16100.0
2015-05-06 14:30:00,87.2,87.2,87.07,87.08,18100.0,76.6439,76.6439,76.5296,76.5384,18100.0
2015-05-06 14:35:00,87.07,87.09,86.87,86.87,35500.0,76.5296,76.5472,76.3538,76.3538,35500.0
2015-05-06 14:40:00,86.9,86.91,86.74,86.84,15700.0,76.3802,76.389,76.2396,76.3275,15700.0
2015-05-06 14:45:00,86.84,86.95,86.82,86.93,14500.0,76.3275,76.4241,76.3099,76.4066,14500.0
2015-05-06 14:50:00,86.94,87.06,86.9,87.05,14700.0,76.4154,76.5208,76.3802,76.512,14700.0
2015-05-06 14:55:00,87.03,87.1,86.96,87.05,15700.0,76.4945,76.556,76.4329,76.512,15700.0
2015-05-06 15:00:00,87.03,87.06,86.99,86.99,19500.0,76.4945,76.5208,76.4593,76.4593,19500.0
2015-05-06 15:05:00,86.99,87.05,86.91,87.04,28400.0,76.4593,76.512,76.389,76.5033,28400.0
2015-05-06 15:10:00,87.05,87.05,86.93,86.95,13500.0,76.512,76.512,76.4066,76.4241,13500.0
2015-05-06 15:15:00,86.96,87.0,86.91,86.99,23600.0,76.4329,76.4681,76.389,76.4593,23600.0
2015-05-06 15:20:00,87.0,87.17,86.98,87.16,21300.0,76.4681,76.6175,76.4505,76.6087,21300.0
2015-05-06 15:25:00,87.16,87.3,87.15,87.3,22900.0,76.6087,76.7318,76.5999,76.7318,22900.0
2015-05-06 15:30:00,87.29,87.32,87.16,87.16,27300.0,76.723,76.7494,76.6087,76.6087,27300.0
2015-05-06 15:35:00,87.15,87.33,87.12,87.29,36000.0,76.5999,76.7581,76.5736,76.723,36000.0
2015-05-06 15:40:00,87.29,87.32,87.16,87.18,28000.0,76.723,76.7494,76.6087,76.6263,28000.0
2015-05-06 15:45:00,87.18,87.25,87.09,87.23,63300.0,76.6263,76.6878,76.5472,76.6703,63300.0
2015-05-06 15:50:00,87.22,87.32,87.16,87.32,55400.0,76.6615,76.7494,76.6087,76.7494,55400.0
2015-05-06 15:55:00,87.3,87.42,87.28,87.41,92900.0,76.7318,76.8373,76.7142,76.8285,92900.0
2015-05-07 09:30:00,86.97,87.39,86.52,87.15,93400.0,76.4417,76.8109,76.0462,76.5999,93400.0
2015-05-07 09:35:00,87.1,87.65,87.02,87.62,37600.0,76.556,77.0394,76.4857,77.013,37600.0
2015-05-07 09:40:00,87.62,87.85,87.52,87.8,20300.0,77.013,77.2152,76.9251,77.1712,20300.0
2015-05-07 09:45:00,87.84,88.28,87.83,88.28,78100.0,77.2064,77.5931,77.1976,77.5931,78100.0
2015-05-07 09:50:00,88.28,88.31,87.97,88.07,71900.0,77.5931,77.6195,77.3207,77.4086,71900.0
2015-05-07 09:55:00,88.07,88.13,87.95,88.09,34800.0,77.4086,77.4613,77.3031,77.4261,34800.0
2015-05-07 10:00:00,88.09,88.1,87.69,87.87,29000.0,77.4261,77.4349,77.0746,77.2328,29000.0
2015-05-07 10:05:00,87.86,88.12,87.86,88.04,25400.0,77.224,77.4525,77.224,77.3822,25400.0
2015-05-07 10:10:00,88.06,88.27,88.04,88.27,19300.0,77.3998,77.5844,77.3822,77.5844,19300.0
2015-05-07 10:15:00,88.26,88.26,87.96,87.99,19800.0,77.5756,77.5756,77.3119,77.3382,19800.0
2015-05-07 10:20:00,88.0,88.13,87.94,88.12,14700.0,77.347,77.4613,77.2943,77.4525,14700.0
2015-05-07 10:25:00,88.13,88.26,88.13,88.24,23600.0,77.4613,77.5756,77.4613,77.558,23600.0
2015-05-07 10:30:00,88.24,88.36,88.24,88.26,38600.0,77.558,77.6635,77.558,77.5756,38600.0
2015-05-07 10:35:00,88.27,88.46,88.25,88.46,24800.0,77.5844,77.7514,77.5668,77.7514,24800.0
2015-05-07 10:40:00,88.47,88.58,88.47,88.57,34300.0,77.7601,77.8568,77.7601,77.848,34300.0
2015-05-07 10:45:00,88.57,88.76,88.57,88.74,32200.0,77.848,78.015,77.848,77.9975,32200.0
2015-05-07 10:50:00,88.75,88.9,88.72,88.86,33100.0,78.0062,78.1381,77.9799,78.1029,33100.0
2015-05-07 10:55:00,88.89,89.06,88.86,88.98,42600.0,78.1293,78.2787,78.1029,78.2084,42600.0
2015-05-07 11:00:00,89.0,89.07,88.88,88.95,30000.0,78.226,78.2875,78.1205,78.182,30000.0
2015-05-07 11:05:00,88.93,88.96,88.78,88.88,25700.0,78.1645,78.1908,78.0326,78.1205,25700.0
2015-05-07 11:10:00,88.87,89.05,88.87,88.99,23100.0,78.1117,78.2699,78.1117,78.2172,23100.0
2015-05-07 11:15:00,88.98,88.98,88.77,88.83,25400.0,78.2084,78.2084,78.0238,78.0766,25400.0
2015-05-07 11:20:00,88.83,88.89,88.79,88.87,22700.0,78.0766,78.1293,78.0414,78.1117,22700.0
2015-05-07 11:25:00,88.86,88.86,88.75,88.81,50000.0,78.1029,78.1029,78.0062,78.059,50000.0
2015-05-07 11:30:00,88.82,88.82,88.62,88.63,31900.0,78.0678,78.0678,77.892,77.9008,31900.0
2015-05-07 11:35:00,88.63,88.64,88.42,88.5,26100.0,77.9008,77.9096,77.7162,77.7865,26100.0
2015-05-07 11:40:00,88.49,88.67,88.49,88.55,15800.0,77.7777,77.9359,77.7777,77.8305,15800.0
2015-05-07 11:45:00,88.55,88.61,88.51,88.58,8700.0,77.8305,77.8832,77.7953,77.8568,8700.0
2015-05-07 11:50:00,88.58,88.75,88.5,88.68,31400.0,77.8568,78.0062,77.7865,77.9447,31400.0
2015-05-07 11:55:00,88.68,88.76,88.64,88.7,10700.0,77.9447,78.015,77.9096,77.9623,10700.0
2015-05-07 12:00:00,88.68,88.81,88.68,88.76,18000.0,77.9447,78.059,77.9447,78.015,18000.0
2015-05-07 12:05:00,88.76,88.78,88.68,88.75,13300.0,78.015,78.0326,77.9447,78.0062,13300.0
2015-05-07 12:10:00,88.76,88.8,88.68,88.71,13600.0,78.015,78.0502,77.9447,77.9711,13600.0
2015-05-07 12:15:00,88.69,88.71,88.56,88.68,8300.0,77.9535,77.9711,77.8392,77.9447,8300.0
2015-05-07 12:20:00,88.71,88.74,88.67,88.74,13800.0,77.9711,77.9975,77.9359,77.9975,13800.0
2015-05-07 12:25:00,88.73,88.73,88.53,88.55,14500.0,77.9887,77.9887,77.8129,77.8305,14500.0
2015-05-07 12:30:00,88.57,88.69,88.57,88.64,13200.0,77.848,77.9535,77.848,77.9096,13200.0
2015-05-07 12:35:00,88.66,88.77,88.64,88.76,10000.0,77.9271,78.0238,77.9096,78.015,10000.0
2015-05-07 12:40:00,88.77,88.82,88.73,88.73,16400.0,78.0238,78.0678,77.9887,77.9887,16400.0
2015-05-07 12:45:00,88.71,88.75,88.6,88.73,29100.0,77.9711,78.0062,77.8744,77.9887,29100.0
2015-05-07 12:50:00,88.72,88.82,88.63,88.63,12600.0,77.9799,78.0678,77.9008,77.9008,12600.0
2015-05-07 12:55:00,88.61,88.73,88.56,88.73,11800.0,77.8832,77.9887,77.8392,77.9887,11800.0
2015-05-07 13:00:00,88.71,88.81,88.7,88.76,10300.0,77.9711,78.059,77.9623,78.015,10300.0
2015-05-07 13:05:00,88.76,88.82,88.71,88.71,20100.0,78.015,78.0678,77.9711,77.9711,20100.0
2015-05-07 13:10:00,88.72,88.73,88.62,88.65,7300.0,77.9799,77.9887,77.892,77.9184,7300.0
2015-05-07 13:15:00,88.63,88.63,88.52,88.53,14900.0,77.9008,77.9008,77.8041,77.8129,14900.0
2015-05-07 13:20:00,88.5,88.52,88.44,88.48,7600.0,77.7865,77.8041,77.7338,77.7689,7600.0
2015-05-07 13:25:00,88.49,88.51,88.36,88.36,13600.0,77.7777,77.7953,77.6635,77.6635,13600.0
2015-05-07 13:30:00,88.36,88.56,88.36,88.51,17700.0,77.6635,77.8392,77.6635,77.7953,17700.0
2015-05-07 13:35:00,88.51,88.61,88.49,88.61,9700.0,77.7953,77.8832,77.7777,77.8832,9700.0
2015-05-07 13:40:00,88.61,88.61,88.5,88.59,13200.0,77.8832,77.8832,77.7865,77.8656,13200.0
2015-05-07 13:45:00,88.57,88.58,88.48,88.51,7100.0,77.848,77.8568,77.7689,77.7953,7100.0
2015-05-07 13:50:00,88.52,88.55,88.46,88.5,9700.0,77.8041,77.8305,77.7514,77.7865,9700.0
2015-05-07 13:55:00,88.51,88.57,88.45,88.45,10600.0,77.7953,77.848,77.7426,77.7426,10600.0
2015-05-07 14:00:00,88.45,88.53,88.43,88.48,14900.0,77.7426,77.8129,77.725,77.7689,14900.0
2015-05-07 14:05:00,88.48,88.5,88.38,88.5,16100.0,77.7689,77.7865,77.681,77.7865,16100.0
2015-05-07 14:10:00,88.5,88.53,88.46,88.46,18000.0,77.7865,77.8129,77.7514,77.7514,18000.0
2015-05-07 14:15:00,88.45,88.53,88.37,88.5,16100.0,77.7426,77.8129,77.6722,77.7865,16100.0
2015-05-07 14:20:00,88.49,88.6,88.49,88.55,14600.0,77.7777,77.8744,77.7777,77.8305,14600.0
2015-05-07 14:25:00,88.56,88.56,88.38,88.38,16600.0,77.8392,77.8392,77.681,77.681,16600.0
2015-05-07 14:30:00,88.39,88.51,88.39,88.46,17000.0,77.6898,77.7953,77.6898,77.7514,17000.0
2015-05-07 14:35:00,88.46,88.46,88.36,88.42,14800.0,77.7514,77.7514,77.6635,77.7162,14800.0
2015-05-07 14:40:00,88.42,88.5,88.4,88.49,12300.0,77.7162,77.7865,77.6986,77.7777,12300.0
2015-05-07 14:45:00,88.49,88.5,88.38,88.4,21600.0,77.7777,77.7865,77.681,77.6986,21600.0
2015-05-07 14:50:00,88.41,88.43,88.34,88.42,8500.0,77.7074,77.725,77.6459,77.7162,8500.0
2015-05-07 14:55:00,88.43,88.54,88.41,88.53,23600.0,77.725,77.8217,77.7074,77.8129,23600.0
2015-05-07 15:00:00,88.52,88.53,88.49,88.51,28000.0,77.8041,77.8129,77.7777,77.7953,28000.0
2015-05-07 15:05:00,88.52,88.58,88.5,88.52,29400.0,77.8041,77.8568,77.7865,77.8041,29400.0
2015-05-07 15:10:00,88.52,88.54,88.48,88.5,33400.0,77.8041,77.8217,77.7689,77.7865,33400.0
2015-05-07 15:15:00,88.5,88.5,88.37,88.44,36600.0,77.7865,77.7865,77.6722,77.7338,36600.0
2015-05-07 15:20:00,88.43,88.48,88.43,88.45,36000.0,77.725,77.7689,77.725,77.7426,36000.0
2015-05-07 15:25:00,88.45,88.46,88.38,88.45,40500.0,77.7426,77.7514,77.681,77.7426,40500.0
2015-05-07 15:30:00,88.44,88.47,88.43,88.47,62800.0,77.7338,77.7601,77.725,77.7601,62800.0
2015-05-07 15:35:00,88.47,88.51,88.45,88.49,101100.0,77.7601,77.7953,77.7426,77.7777,101100.0
2015-05-07 15:40:00,88.48,88.51,88.42,88.42,68800.0,77.7689,77.7953,77.7162,77.7162,68800.0
2015-05-07 15:45:00,88.42,88.43,88.31,88.4,57000.0,77.7162,77.725,77.6195,77.6986,57000.0
2015-05-07 15:50:00,88.41,88.44,88.31,88.38,65100.0,77.7074,77.7338,77.6195,77.681,65100.0
2015-05-07 15:55:00,88.38,88.39,88.26,88.33,74000.0,77.681,77.6898,77.5756,77.6371,74000.0
2015-05-08 09:30:00,88.86,89.2,88.69,88.7,57300.0,78.1029,78.4018,77.9535,77.9623,57300.0
2015-05-08 09:35:00,88.69,88.69,88.5,88.5,39000.0,77.9535,77.9535,77.7865,77.7865,39000.0
2015-05-08 09:40:00,88.49,88.84,88.46,88.75,56500.0,77.7777,78.0854,77.7514,78.0062,56500.0
2015-05-08 09:45:00,88.74,88.84,88.71,88.76,21600.0,77.9975,78.0854,77.9711,78.015,21600.0
2015-05-08 09:50:00,88.79,88.79,88.55,88.55,48300.0,78.0414,78.0414,77.8305,77.8305,48300.0
2015-05-08 09:55:00,88.56,88.63,88.46,88.63,33900.0,77.8392,77.9008,77.7514,77.9008,33900.0
2015-05-08 10:00:00,88.62,88.63,88.48,88.55,42000.0,77.892,77.9008,77.7689,77.8305,42000.0
2015-05-08 10:05:00,88.55,88.56,88.39,88.48,54200.0,77.8305,77.8392,77.6898,77.7689,54200.0
2015-05-08 10:10:00,88.48,88.5,88.45,88.48,61500.0,77.7689,77.7865,77.7426,77.7689,61500.0
2015-05-08 10:15:00,88.48,88.5,88.35,88.37,20000.0,77.7689,77.7865,77.6547,77.6722,20000.0
2015-05-08 10:20:00,88.36,88.41,88.32,88.38,16800.0,77.6635,77.7074,77.6283,77.681,16800.0
2015-05-08 10:25:00,88.38,88.39,88.22,88.22,25500.0,77.681,77.6898,77.5404,77.5404,25500.0
2015-05-08 10:30:00,88.22,88.31,88.22,88.24,28900.0,77.5404,77.6195,77.5404,77.558,28900.0
2015-05-08 10:35:00,88.23,88.23,88.04,88.05,30400.0,77.5492,77.5492,77.3822,77.391,30400.0
2015-05-08 10:40:00,88.06,88.13,88.05,88.09,15500.0,77.3998,77.4613,77.391,77.4261,15500.0
2015-05-08 10:45:00,88.09,88.23,88.09,88.15,22500.0,77.4261,77.5492,77.4261,77.4789,22500.0
2015-05-08 10:50:00,88.15,88.15,88.06,88.08,25700.0,77.4789,77.4789,77.3998,77.4174,25700.0
2015-05-08 10:55:00,88.08,88.15,88.04,88.15,18400.0,77.4174,77.4789,77.3822,77.4789,18400.0
2015-05-08 11:00:00,88.15,88.21,88.15,88.21,20400.0,77.4789,77.5316,77.4789,77.5316,20400.0
2015-05-08 11:05:00,88.21,88.23,88.08,88.11,22800.0,77.5316,77.5492,77.4174,77.4437,22800.0
2015-05-08 11:10:00,88.11,88.27,88.11,88.26,16500.0,77.4437,77.5844,77.4437,77.5756,16500.0
2015-05-08 11:15:00,88.26,88.32,88.26,88.31,14400.0,77.5756,77.6283,77.5756,77.6195,14400.0
2015-05-08 11:20:00,88.3,88.3,88.19,88.29,14200.0,77.6107,77.6107,77.514,77.6019,14200.0
2015-05-08 11:25:00,88.3,88.32,88.27,88.3,15100.0,77.6107,77.6283,77.5844,77.6107,15100.0
2015-05-08 11:30:00,88.29,88.39,88.24,88.34,74300.0,77.6019,77.6898,77.558,77.6459,74300.0
2015-05-08 11:35:00,88.35,88.36,88.27,88.31,15100.0,77.6547,77.6635,77.5844,77.6195,15100.0
2015-05-08 11:40:00,88.3,88.3,88.21,88.27,13500.0,77.6107,77.6107,77.5316,77.5844,13500.0
2015-05-08 11:45:00,88.28,88.34,88.28,88.32,10400.0,77.5931,77.6459,77.5931,77.6283,10400.0
2015-05-08 11:50:00,88.31,88.5,88.3,88.49,15200.0,77.6195,77.7865,77.6107,77.7777,15200.0
2015-05-08 11:55:00,88.5,88.56,88.47,88.5,14400.0,77.7865,77.8392,77.7601,77.7865,14400.0
2015-05-08 12:00:00,88.49,88.58,88.47,88.53,11400.0,77.7777,77.8568,77.7601,77.8129,11400.0
2015-05-08 12:05:00,88.54,88.58,88.54,88.54,6800.0,77.8217,77.8568,77.8217,77.8217,6800.0
2015-05-08 12:10:00,88.55,88.56,88.44,88.45,11000.0,77.8305,77.8392,77.7338,77.7426,11000.0
2015-05-08 12:15:00,88.45,88.46,88.41,88.46,8600.0,77.7426,77.7514,77.7074,77.7514,8600.0
2015-05-08 12:20:00,88.47,88.47,88.42,88.44,7800.0,77.7601,77.7601,77.7162,77.7338,7800.0
2015-05-08 12:25:00,88.44,88.46,88.35,88.36,12700.0,77.7338,77.7514,77.6547,77.6635,12700.0
2015-05-08 12:30:00,88.36,88.39,88.33,88.33,10200.0,77.6635,77.6898,77.6371,77.6371,10200.0
2015-05-08 12:35:00,88.32,88.33,88.25,88.27,10200.0,77.6283,77.6371,77.5668,77.5844,10200.0
2015-05-08 12:40:00,88.28,88.32,88.27,88.29,12600.0,77.5931,77.6283,77.5844,77.6019,12600.0
2015-05-08 12:45:00,88.29,88.32,88.24,88.3,15300.0,77.6019,77.6283,77.558,77.6107,15300.0
2015-05-08 12:50:00,88.31,88.38,88.31,88.37,6600.0,77.6195,77.681,77.6195,77.6722,6600.0
2015-05-08 12:55:00,88.37,88.43,88.37,88.43,8000.0,77.6722,77.725,77.6722,77.725,8000.0
2015-05-08 13:00:00,88.43,88.5,88.4,88.49,15900.0,77.725,77.7865,77.6986,77.7777,15900.0
2015-05-08 13:05:00,88.48,88.6,88.46,88.58,51800.0,77.7689,77.8744,77.7514,77.8568,51800.0
2015-05-08 13:10:00,88.58,88.6,88.53,88.54,14200.0,77.8568,77.8744,77.8129,77.8217,14200.0
2015-05-08 13:15:00,88.55,88.66,88.55,88.65,16000.0,77.8305,77.9271,77.8305,77.9184,16000.0
2015-05-08 13:20:00,88.65,88.65,88.58,88.58,15400.0,77.9184,77.9184,77.8568,77.8568,15400.0
2015-05-08 13:25:00,88.56,88.57,88.45,88.48,8100.0,77.8392,77.848,77.7426,77.7689,8100.0
2015-05-08 13:30:00,88.47,88.52,88.47,88.47,8500.0,77.7601,77.8041,77.7601,77.7601,8500.0
2015-05-08 13:35:00,88.47,88.47,88.41,88.41,7800.0,77.7601,77.7601,77.7074,77.7074,7800.0
2015-05-08 13:40:00,88.42,88.43,88.38,88.41,10100.0,77.7162,77.725,77.681,77.7074,10100.0
2015-05-08 13:45:00,88.41,88.42,88.29,88.33,13200.0,77.7074,77.7162,77.6019,77.6371,13200.0
2015-05-08 13:50:00,88.34,88.39,88.34,88.39,25000.0,77.6459,77.6898,77.6459,77.6898,25000.0
2015-05-08 13:55:00,88.39,88.39,88.28,88.3,13700.0,77.6898,77.6898,77.5931,77.6107,13700.0
2015-05-08 14:00:00,88.29,88.3,88.24,88.25,13100.0,77.6019,77.6107,77.558,77.5668,13100.0
2015-05-08 14:05:00,88.25,88.25,88.19,88.19,13500.0,77.5668,77.5668,77.514,77.514,13500.0
2015-05-08 14:10:00,88.19,88.23,88.17,88.2,20000.0,77.514,77.5492,77.4965,77.5228,20000.0
2015-05-08 14:15:00,88.21,88.22,88.11,88.13,12700.0,77.5316,77.5404,77.4437,77.4613,12700.0
2015-05-08 14:20:00,88.13,88.17,88.13,88.16,6800.0,77.4613,77.4965,77.4613,77.4877,6800.0
2015-05-08 14:25:00,88.16,88.17,88.11,88.11,25600.0,77.4877,77.4965,77.4437,77.4437,25600.0
2015-05-08 14:30:00,88.11,88.18,88.08,88.13,14200.0,77.4437,77.5052,77.4174,77.4613,14200.0
2015-05-08 14:35:00,88.12,88.13,88.04,88.06,24800.0,77.4525,77.4613,77.3822,77.3998,24800.0
2015-05-08 14:40:00,88.05,88.08,88.0,88.02,24300.0,77.391,77.4174,77.347,77.3646,24300.0
2015-05-08 14:45:00,88.03,88.23,88.02,88.23,15200.0,77.3734,77.5492,77.3646,77.5492,15200.0
2015-05-08 14:50:00,88.22,88.3,88.21,88.29,12900.0,77.5404,77.6107,77.5316,77.6019,12900.0
2015-05-08 14:55:00,88.3,88.33,88.27,88.31,21500.0,77.6107,77.6371,77.5844,77.6195,21500.0
2015-05-08 15:00:00,88.31,88.31,88.23,88.27,14400.0,77.6195,77.6195,77.5492,77.5844,14400.0
2015-05-08 15:05:00,88.29,88.38,88.28,88.37,15500.0,77.6019,77.681,77.5931,77.6722,15500.0
2015-05-08 15:10:00,88.37,88.45,88.36,88.44,16100.0,77.6722,77.7426,77.6635,77.7338,16100.0
2015-05-08 15:15:00,88.44,88.51,88.44,88.47,18000.0,77.7338,77.7953,77.7338,77.7601,18000.0
2015-05-08 15:20:00,88.47,88.48,88.37,88.37,13800.0,77.7601,77.7689,77.6722,77.6722,13800.0
2015-05-08 15:25:00,88.36,88.42,88.34,88.41,18000.0,77.6635,77.7162,77.6459,77.7074,18000.0
2015-05-08 15:30:00,88.42,88.47,88.4,88.47,16600.0,77.7162,77.7601,77.6986,77.7601,16600.0
2015-05-08 15:35:00,88.48,88.5,88.47,88.48,29200.0,77.7689,77.7865,77.7601,77.7689,29200.0
2015-05-08 15:40:00,88.48,88.49,88.45,88.48,25300.0,77.7689,77.7777,77.7426,77.7689,25300.0
2015-05-08 15:45:00,88.49,88.54,88.49,88.49,40400.0,77.7777,77.8217,77.7777,77.7777,40400.0
2015-05-08 15:50:00,88.5,88.5,88.42,88.43,68300.0,77.7865,77.7865,77.7162,77.725,68300.0
2015-05-08 15:55:00,88.44,88.45,88.34,88.42,59900.0,77.7338,77.7426,77.6459,77.7162,59900.0
2015-05-11 09:30:00,88.29,88.49,87.86,88.33,44300.0,77.6019,77.7777,77.224,77.6371,44300.0
2015-05-11 09:35:00,88.3,88.44,88.25,88.4,21700.0,77.6107,77.7338,77.5668,77.6986,21700.0
2015-05-11 09:40:00,88.39,88.45,88.32,88.32,24000.0,77.6898,77.7426,77.6283,77.6283,24000.0
2015-05-11 09:45:00,88.32,88.4,88.25,88.27,50600.0,77.6283,77.6986,77.5668,77.5844,50600.0
2015-05-11 09:50:00,88.26,88.36,88.24,88.28,54200.0,77.5756,77.6635,77.558,77.5931,54200.0
2015-05-11 09:55:00,88.28,88.41,88.25,88.26,60100.0,77.5931,77.7074,77.5668,77.5756,60100.0
2015-05-11 10:00:00,88.3,88.48,88.29,88.4,80900.0,77.6107,77.7689,77.6019,77.6986,80900.0
2015-05-11 10:05:00,88.39,88.52,88.33,88.4,46300.0,77.6898,77.8041,77.6371,77.6986,46300.0
2015-05-11 10:10:00,88.42,88.44,88.25,88.34,25000.0,77.7162,77.7338,77.5668,77.6459,25000.0
2015-05-11 10:15:00,88.33,88.36,88.2,88.2,42100.0,77.6371,77.6635,77.5228,77.5228,42100.0
2015-05-11 10:20:00,88.2,88.32,88.19,88.27,31900.0,77.5228,77.6283,77.514,77.5844,31900.0
2015-05-11 10:25:00,88.25,88.28,88.02,88.07,47700.0,77.5668,77.5931,77.3646,77.4086,47700.0
2015-05-11 10:30:00,88.06,88.12,87.81,87.81,42300.0,77.3998,77.4525,77.18,77.18,42300.0
2015-05-11 10:35:00,87.8,88.04,87.74,87.96,31300.0,77.1712,77.3822,77.1185,77.3119,31300.0
2015-05-11 10:40:00,87.95,88.16,87.93,88.16,23700.0,77.3031,77.4877,77.2855,77.4877,23700.0
2015-05-11 10:45:00,88.14,88.31,88.13,88.31,10300.0,77.4701,77.6195,77.4613,77.6195,10300.0
2015-05-11 10:50:00,88.32,88.39,88.22,88.25,17400.0,77.6283,77.6898,77.5404,77.5668,17400.0
2015-05-11 10:55:00,88.25,88.29,88.16,88.18,11700.0,77.5668,77.6019,77.4877,77.5052,11700.0
2015-05-11 11:00:00,88.18,88.23,88.16,88.22,13200.0,77.5052,77.5492,77.4877,77.5404,13200.0
2015-05-11 11:05:00,88.22,88.43,88.22,88.41,18100.0,77.5404,77.725,77.5404,77.7074,18100.0
2015-05-11 11:10:00,88.41,88.55,88.39,88.46,28100.0,77.7074,77.8305,77.6898,77.7514,28100.0
2015-05-11 11:15:00,88.46,88.65,88.46,88.65,21100.0,77.7514,77.9184,77.7514,77.9184,21100.0
2015-05-11 11:20:00,88.65,88.68,88.63,88.66,17400.0,77.9184,77.9447,77.9008,77.9271,17400.0
2015-05-11 11:25:00,88.68,88.85,88.59,88.63,26300.0,77.9447,78.0941,77.8656,77.9008,26300.0
2015-05-11 11:30:00,88.62,88.68,88.57,88.58,16500.0,77.892,77.9447,77.848,77.8568,16500.0
2015-05-11 11:35:00,88.56,88.68,88.52,88.67,9500.0,77.8392,77.9447,77.8041,77.9359,9500.0
2015-05-11 11:40:00,88.68,88.68,88.57,88.57,9300.0,77.9447,77.9447,77.848,77.848,9300.0
2015-05-11 11:45:00,88.56,88.75,88.56,88.75,22900.0,77.8392,78.0062,77.8392,78.0062,22900.0
2015-05-11 11:50:00,88.77,88.94,88.77,88.79,25600.0,78.0238,78.1732,78.0238,78.0414,25600.0
2015-05-11 11:55:00,88.79,88.93,88.73,88.89,15600.0,78.0414,78.1645,77.9887,78.1293,15600.0
2015-05-11 12:00:00,88.9,88.94,88.79,88.86,18800.0,78.1381,78.1732,78.0414,78.1029,18800.0
2015-05-11 12:05:00,88.86,88.88,88.83,88.87,14800.0,78.1029,78.1205,78.0766,78.1117,14800.0
2015-05-11 12:10:00,88.88,88.89,88.82,88.84,12400.0,78.1205,78.1293,78.0678,78.0854,12400.0
2015-05-11 12:15:00,88.83,88.9,88.79,88.89,15800.0,78.0766,78.1381,78.0414,78.1293,15800.0
2015-05-11 12:20:00,88.88,88.89,88.76,88.76,11900.0,78.1205,78.1293,78.015,78.015,11900.0
2015-05-11 12:25:00,88.76,88.76,88.67,88.75,16100.0,78.015,78.015,77.9359,78.0062,16100.0
2015-05-11 12:30:00,88.73,88.81,88.71,88.8,9700.0,77.9887,78.059,77.9711,78.0502,9700.0
2015-05-11 12:35:00,88.81,88.9,88.7,88.71,45200.0,78.059,78.1381,77.9623,77.9711,45200.0
2015-05-11 12:40:00,88.69,88.81,88.69,88.8,13000.0,77.9535,78.059,77.9535,78.0502,13000.0
2015-05-11 12:45:00,88.82,88.82,88.76,88.76,7600.0,78.0678,78.0678,78.015,78.015,7600.0
2015-05-11 12:50:00,88.76,88.82,88.71,88.72,10000.0,78.015,78.0678,77.9711,77.9799,10000.0
2015-05-11 12:55:00,88.69,88.69,88.58,88.6,6500.0,77.9535,77.9535,77.8568,77.8744,6500.0
2015-05-11 13:00:00,88.6,88.62,88.58,88.61,8900.0,77.8744,77.892,77.8568,77.8832,8900.0
2015-05-11 13:05:00,88.61,88.61,88.5,88.54,11900.0,77.8832,77.8832,77.7865,77.8217,11900.0
2015-05-11 13:10:00,88.53,88.57,88.5,88.51,11700.0,77.8129,77.848,77.7865,77.7953,11700.0
2015-05-11 13:15:00,88.53,88.62,88.51,88.57,10100.0,77.8129,77.892,77.7953,77.848,10100.0
2015-05-11 13:20:00,88.56,88.59,88.53,88.56,12400.0,77.8392,77.8656,77.8129,77.8392,12400.0
2015-05-11 13:25:00,88.57,88.63,88.55,88.63,23000.0,77.848,77.9008,77.8305,77.9008,23000.0
2015-05-11 13:30:00,88.63,88.67,88.56,88.58,32600.0,77.9008,77.9359,77.8392,77.8568,32600.0
2015-05-11 13:35:00,88.6,88.64,88.55,88.59,23400.0,77.8744,77.9096,77.8305,77.8656,23400.0
2015-05-11 13:40:00,88.58,88.7,88.58,88.7,14500.0,77.8568,77.9623,77.8568,77.9623,14500.0
2015-05-11 13:45:00,88.7,88.71,88.66,88.68,9700.0,77.9623,77.9711,77.9271,77.9447,9700.0
2015-05-11 13:50:00,88.68,88.77,88.68,88.72,12900.0,77.9447,78.0238,77.9447,77.9799,12900.0
2015-05-11 13:55:00,88.74,88.75,88.63,88.63,11000.0,77.9975,78.0062,77.9008,77.9008,11000.0
2015-05-11 14:00:00,88.61,88.66,88.6,88.65,16100.0,77.8832,77.9271,77.8744,77.9184,16100.0
2015-05-11 14:05:00,88.65,88.71,88.63,88.64,16100.0,77.9184,77.9711,77.9008,77.9096,16100.0
2015-05-11 14:10:00,88.65,88.67,88.62,88.65,13600.0,77.9184,77.9359,77.892,77.9184,13600.0
2015-05-11 14:15:00,88.65,88.66,88.61,88.62,11500.0,77.9184,77.9271,77.8832,77.892,11500.0
2015-05-11 14:20:00,88.62,88.73,88.62,88.69,15200.0,77.892,77.9887,77.892,77.9535,15200.0
2015-05-11 14:25:00,88.68,88.68,88.62,88.67,20500.0,77.9447,77.9447,77.892,77.9359,20500.0
2015-05-11 14:30:00,88.66,88.66,88.58,88.61,18100.0,77.9271,77.9271,77.8568,77.8832,18100.0
2015-05-11 14:35:00,88.6,88.63,88.58,88.62,33000.0,77.8744,77.9008,77.8568,77.892,33000.0
2015-05-11 14:40:00,88.62,88.66,88.62,88.62,9200.0,77.892,77.9271,77.892,77.892,9200.0
2015-05-11 14:45:00,88.62,88.65,88.54,88.54,15500.0,77.892,77.9184,77.8217,77.8217,15500.0
2015-05-11 14:50:00,88.55,88.55,88.45,88.45,13700.0,77.8305,77.8305,77.7426,77.7426,13700.0
2015-05-11 14:55:00,88.45,88.49,88.41,88.47,19900.0,77.7426,77.7777,77.7074,77.7601,19900.0
2015-05-11 15:00:00,88.47,88.47,88.33,88.37,28200.0,77.7601,77.7601,77.6371,77.6722,28200.0
2015-05-11 15:05:00,88.38,88.46,88.37,88.45,29500.0,77.681,77.7514,77.6722,77.7426,29500.0
2015-05-11 15:10:00,88.44,88.46,88.38,88.41,37300.0,77.7338,77.7514,77.681,77.7074,37300.0
2015-05-11 15:15:00,88.39,88.43,88.35,88.42,23000.0,77.6898,77.725,77.6547,77.7162,23000.0
2015-05-11 15:20:00,88.42,88.42,88.35,88.37,22800.0,77.7162,77.7162,77.6547,77.6722,22800.0
2015-05-11 15:25:00,88.38,88.39,88.31,88.32,19300.0,77.681,77.6898,77.6195,77.6283,19300.0
2015-05-11 15:30:00,88.31,88.38,88.21,88.21,24100.0,77.6195,77.681,77.5316,77.5316,24100.0
2015-05-11 15:35:00,88.21,88.23,88.2,88.22,18700.0,77.5316,77.5492,77.5228,77.5404,18700.0
2015-05-11 15:40:00,88.22,88.22,88.14,88.2,37400.0,77.5404,77.5404,77.4701,77.5228,37400.0
2015-05-11 15:45:00,88.21,88.24,88.06,88.07,44500.0,77.5316,77.558,77.3998,77.4086,44500.0
2015-05-11 15:50:00,88.09,88.11,88.04,88.07,20100.0,77.4261,77.4437,77.3822,77.4086,20100.0
2015-05-11 15:55:00,88.07,88.08,87.89,87.9,141200.0,77.4086,77.4174,77.2504,77.2591,141200.0
2015-05-12 09:30:00,87.53,87.57,87.35,87.49,39600.0,76.9339,76.9691,76.7757,76.8988,39600.0
2015-05-12 09:35:00,87.46,87.62,87.46,87.58,11000.0,76.8724,77.013,76.8724,76.9779,11000.0
2015-05-12 09:40:00,87.58,87.58,87.3,87.48,36700.0,76.9779,76.9779,76.7318,76.89,36700.0
2015-05-12 09:45:00,87.48,87.55,87.4,87.43,14900.0,76.89,76.9515,76.8197,76.846,14900.0
2015-05-12 09:50:00,87.47,87.7,87.47,87.65,12900.0,76.8812,77.0834,76.8812,77.0394,12900.0
2015-05-12 09:55:00,87.64,87.71,87.54,87.63,25500.0,77.0306,77.0921,76.9427,77.0218,25500.0
2015-05-12 10:00:00,87.63,87.67,87.5,87.53,22300.0,77.0218,77.057,76.9076,76.9339,22300.0
2015-05-12 10:05:00,87.55,87.59,87.4,87.58,14100.0,76.9515,76.9867,76.8197,76.9779,14100.0
2015-05-12 10:10:00,87.56,87.68,87.53,87.68,26700.0,76.9603,77.0658,76.9339,77.0658,26700.0
2015-05-12 10:15:00,87.67,87.75,87.59,87.67,33500.0,77.057,77.1273,76.9867,77.057,33500.0
2015-05-12 10:20:00,87.67,87.72,87.64,87.67,12100.0,77.057,77.1009,77.0306,77.057,12100.0
2015-05-12 10:25:00,87.69,87.79,87.69,87.78,9400.0,77.0746,77.1625,77.0746,77.1537,9400.0
2015-05-12 10:30:00,87.77,87.94,87.77,87.91,12600.0,77.1449,77.2943,77.1449,77.2679,12600.0
2015-05-12 10:35:00,87.91,87.97,87.87,87.96,15000.0,77.2679,77.3207,77.2328,77.3119,15000.0
2015-05-12 10:40:00,87.98,87.98,87.87,87.9,10300.0,77.3295,77.3295,77.2328,77.2591,10300.0
2015-05-12 10:45:00,87.9,88.0,87.84,87.84,9600.0,77.2591,77.347,77.2064,77.2064,9600.0
2015-05-12 10:50:00,87.86,87.86,87.77,87.78,12200.0,77.224,77.224,77.1449,77.1537,12200.0
2015-05-12 10:55:00,87.77,87.78,87.74,87.74,8300.0,77.1449,77.1537,77.1185,77.1185,8300.0
2015-05-12 11:00:00,87.74,87.84,87.74,87.82,13100.0,77.1185,77.2064,77.1185,77.1888,13100.0
2015-05-12 11:05:00,87.82,87.94,87.8,87.94,10600.0,77.1888,77.2943,77.1712,77.2943,10600.0
2015-05-12 11:10:00,87.93,87.99,87.93,87.93,17400.0,77.2855,77.3382,77.2855,77.2855,17400.0
2015-05-12 11:15:00,87.95,87.97,87.84,87.91,15300.0,77.3031,77.3207,77.2064,77.2679,15300.0
2015-05-12 11:20:00,87.91,87.99,87.91,87.96,11600.0,77.2679,77.3382,77.2679,77.3119,11600.0
2015-05-12 11:25:00,87.98,87.98,87.8,87.8,10800.0,77.3295,77.3295,77.1712,77.1712,10800.0
2015-05-12 11:30:00,87.81,87.82,87.76,87.78,9600.0,77.18,77.1888,77.1361,77.1537,9600.0
2015-05-12 11:35:00,87.78,87.79,87.67,87.7,12200.0,77.1537,77.1625,77.057,77.0834,12200.0
2015-05-12 11:40:00,87.68,87.72,87.64,87.72,8700.0,77.0658,77.1009,77.0306,77.1009,8700.0
2015-05-12 11:45:00,87.71,87.8,87.67,87.69,8100.0,77.0921,77.1712,77.057,77.0746,8100.0
2015-05-12 11:50:00,87.7,87.72,87.67,87.72,10700.0,77.0834,77.1009,77.057,77.1009,10700.0
2015-05-12 11:55:00,87.71,87.71,87.51,87.51,15300.0,77.0921,77.0921,76.9164,76.9164,15300.0
2015-05-12 12:00:00,87.5,87.57,87.5,87.54,17000.0,76.9076,76.9691,76.9076,76.9427,17000.0
2015-05-12 12:05:00,87.54,87.56,87.5,87.52,10500.0,76.9427,76.9603,76.9076,76.9251,10500.0
2015-05-12 12:10:00,87.5,87.58,87.5,87.58,12100.0,76.9076,76.9779,76.9076,76.9779,12100.0
2015-05-12 12:15:00,87.59,87.63,87.56,87.62,7300.0,76.9867,77.0218,76.9603,77.013,7300.0
2015-05-12 12:20:00,87.6,87.61,87.57,87.61,4300.0,76.9955,77.0043,76.9691,77.0043,4300.0
2015-05-12 12:25:00,87.62,87.66,87.59,87.64,9000.0,77.013,77.0482,76.9867,77.0306,9000.0
2015-05-12 12:30:00,87.63,87.71,87.62,87.68,6300.0,77.0218,77.0921,77.013,77.0658,6300.0
2015-05-12 12:35:00,87.68,87.84,87.68,87.83,9800.0,77.0658,77.2064,77.0658,77.1976,9800.0
2015-05-12 12:40:00,87.82,87.96,87.82,87.96,8500.0,77.1888,77.3119,77.1888,77.3119,8500.0
2015-05-12 12:45:00,87.96,87.98,87.94,87.96,4700.0,77.3119,77.3295,77.2943,77.3119,4700.0
2015-05-12 12:50:00,87.96,88.0,87.94,87.97,7600.0,77.3119,77.347,77.2943,77.3207,7600.0
2015-05-12 12:55:00,87.97,87.97,87.9,87.91,6800.0,77.3207,77.3207,77.2591,77.2679,6800.0
2015-05-12 13:00:00,87.92,87.95,87.83,87.83,6400.0,77.2767,77.3031,77.1976,77.1976,6400.0
2015-05-12 13:05:00,87.83,87.9,87.82,87.9,5300.0,77.1976,77.2591,77.1888,77.2591,5300.0
2015-05-12 13:10:00,87.94,87.99,87.93,87.99,7200.0,77.2943,77.3382,77.2855,77.3382,7200.0
2015-05-12 13:15:00,87.98,88.04,87.97,88.03,13300.0,77.3295,77.3822,77.3207,77.3734,13300.0
2015-05-12 13:20:00,88.04,88.12,88.04,88.08,7500.0,77.3822,77.4525,77.3822,77.4174,7500.0
2015-05-12 13:25:00,88.1,88.16,88.08,88.11,13100.0,77.4349,77.4877,77.4174,77.4437,13100.0
2015-05-12 13:30:00,88.1,88.1,88.03,88.05,8200.0,77.4349,77.4349,77.3734,77.391,8200.0
2015-05-12 13:35:00,88.04,88.05,87.97,88.01,7800.0,77.3822,77.391,77.3207,77.3558,7800.0
2015-05-12 13:40:00,88.01,88.03,87.97,88.01,5400.0,77.3558,77.3734,77.3207,77.3558,5400.0
2015-05-12 13:45:00,88.01,88.02,87.93,87.94,8300.0,77.3558,77.3646,77.2855,77.2943,8300.0
2015-05-12 13:50:00,87.93,87.94,87.85,87.88,33200.0,77.2855,77.2943,77.2152,77.2416,33200.0
2015-05-12 13:55:00,87.87,87.87,87.82,87.82,6800.0,77.2328,77.2328,77.1888,77.1888,6800.0
2015-05-12 14:00:00,87.82,87.89,87.8,87.8,10900.0,77.1888,77.2504,77.1712,77.1712,10900.0
2015-05-12 14:05:00,87.82,87.88,87.82,87.88,6600.0,77.1888,77.2416,77.1888,77.2416,6600.0
2015-05-12 14:10:00,87.88,87.88,87.79,87.83,9000.0,77.2416,77.2416,77.1625,77.1976,9000.0
2015-05-12 14:15:00,87.82,87.82,87.75,87.76,9600.0,77.1888,77.1888,77.1273,77.1361,9600.0
2015-05-12 14:20:00,87.78,87.88,87.78,87.87,7200.0,77.1537,77.2416,77.1537,77.2328,7200.0
2015-05-12 14:25:00,87.87,87.96,87.87,87.96,13100.0,77.2328,77.3119,77.2328,77.3119,13100.0
2015-05-12 14:30:00,87.97,88.01,87.96,87.99,8800.0,77.3207,77.3558,77.3119,77.3382,8800.0
2015-05-12 14:35:00,87.99,88.09,87.99,88.06,21100.0,77.3382,77.4261,77.3382,77.3998,21100.0
2015-05-12 14:40:00,88.05,88.05,87.97,87.99,6400.0,77.391,77.391,77.3207,77.3382,6400.0
2015-05-12 14:45:00,87.99,88.04,87.99,88.04,9100.0,77.3382,77.3822,77.3382,77.3822,9100.0
2015-05-12 14:50:00,88.05,88.06,87.93,87.94,11000.0,77.391,77.3998,77.2855,77.2943,11000.0
2015-05-12 14:55:00,87.93,87.93,87.76,87.81,13800.0,77.2855,77.2855,77.1361,77.18,13800.0
2015-05-12 15:00:00,87.81,87.82,87.72,87.72,19900.0,77.18,77.1888,77.1009,77.1009,19900.0
2015-05-12 15:05:00,87.72,87.81,87.69,87.8,15600.0,77.1009,77.18,77.0746,77.1712,15600.0
2015-05-12 15:10:00,87.81,87.88,87.81,87.87,13600.0,77.18,77.2416,77.18,77.2328,13600.0
2015-05-12 15:15:00,87.87,87.88,87.8,87.82,13300.0,77.2328,77.2416,77.1712,77.1888,13300.0
2015-05-12 15:20:00,87.83,87.89,87.72,87.73,35900.0,77.1976,77.2504,77.1009,77.1097,35900.0
2015-05-12 15:25:00,87.74,87.76,87.71,87.75,14200.0,77.1185,77.1361,77.0921,77.1273,14200.0
2015-05-12 15:30:00,87.74,87.81,87.68,87.69,27800.0,77.1185,77.18,77.0658,77.0746,27800.0
2015-05-12 15:35:00,87.69,87.81,87.69,87.79,16100.0,77.0746,77.18,77.0746,77.1625,16100.0
2015-05-12 15:40:00,87.79,87.82,87.68,87.74,21300.0,77.1625,77.1888,77.0658,77.1185,21300.0
2015-05-12 15:45:00,87.74,87.79,87.7,87.73,23700.0,77.1185,77.1625,77.0834,77.1097,23700.0
2015-05-12 15:50:00,87.73,87.74,87.66,87.7,23100.0,77.1097,77.1185,77.0482,77.0834,23100.0
2015-05-12 15:55:00,87.7,87.71,87.58,87.6,53000.0,77.0834,77.0921,76.9779,76.9955,53000.0
2015-05-13 09:30:00,87.77,87.9,87.5,87.88,46300.0,77.1449,77.2591,76.9076,77.2416,46300.0
2015-05-13 09:35:00,87.93,88.19,87.79,88.02,26200.0,77.2855,77.514,77.1625,77.3646,26200.0
2015-05-13 09:40:00,87.97,88.1,87.94,88.05,17000.0,77.3207,77.4349,77.2943,77.391,17000.0
2015-05-13 09:45:00,88.06,88.24,88.06,88.19,13800.0,77.3998,77.558,77.3998,77.514,13800.0
2015-05-13 09:50:00,88.19,88.23,88.17,88.19,17300.0,77.514,77.5492,77.4965,77.514,17300.0
2015-05-13 09:55:00,88.18,88.18,87.95,87.95,12900.0,77.5052,77.5052,77.3031,77.3031,12900.0
2015-05-13 10:00:00,87.91,87.91,87.73,87.88,10000.0,77.2679,77.2679,77.1097,77.2416,10000.0
2015-05-13 10:05:00,87.9,87.99,87.89,87.97,9200.0,77.2591,77.3382,77.2504,77.3207,9200.0
2015-05-13 10:10:00,87.97,87.98,87.88,87.96,9200.0,77.3207,77.3295,77.2416,77.3119,9200.0
2015-05-13 10:15:00,87.99,87.99,87.81,87.81,9300.0,77.3382,77.3382,77.18,77.18,9300.0
2015-05-13 10:20:00,87.81,87.88,87.79,87.87,8400.0,77.18,77.2416,77.1625,77.2328,8400.0
2015-05-13 10:25:00,87.85,87.87,87.7,87.76,10400.0,77.2152,77.2328,77.0834,77.1361,10400.0
2015-05-13 10:30:00,87.76,87.77,87.54,87.58,11200.0,77.1361,77.1449,76.9427,76.9779,11200.0
2015-05-13 10:35:00,87.58,87.61,87.52,87.52,10700.0,76.9779,77.0043,76.9251,76.9251,10700.0
2015-05-13 10:40:00,87.52,87.57,87.52,87.54,8100.0,76.9251,76.9691,76.9251,76.9427,8100.0
2015-05-13 10:45:00,87.53,87.53,87.35,87.35,36000.0,76.9339,76.9339,76.7757,76.7757,36000.0
2015-05-13 10:50:00,87.37,87.55,87.36,87.53,10600.0,76.7933,76.9515,76.7845,76.9339,10600.0
2015-05-13 10:55:00,87.54,87.55,87.45,87.47,9900.0,76.9427,76.9515,76.8636,76.8812,9900.0
2015-05-13 11:00:00,87.47,87.47,87.38,87.43,8400.0,76.8812,76.8812,76.8021,76.846,8400.0
2015-05-13 11:05:00,87.43,87.54,87.42,87.49,8700.0,76.846,76.9427,76.8373,76.8988,8700.0
2015-05-13 11:10:00,87.5,87.59,87.5,87.59,9200.0,76.9076,76.9867,76.9076,76.9867,9200.0
2015-05-13 11:15:00,87.59,87.72,87.53,87.67,14500.0,76.9867,77.1009,76.9339,77.057,14500.0
2015-05-13 11:20:00,87.66,87.66,87.57,87.59,7500.0,77.0482,77.0482,76.9691,76.9867,7500.0
2015-05-13 11:25:00,87.58,87.61,87.53,87.56,10900.0,76.9779,77.0043,76.9339,76.9603,10900.0
2015-05-13 11:30:00,87.55,87.67,87.47,87.66,8000.0,76.9515,77.057,76.8812,77.0482,8000.0
2015-05-13 11:35:00,87.67,87.68,87.61,87.64,5300.0,77.057,77.0658,77.0043,77.0306,5300.0
2015-05-13 11:40:00,87.65,87.73,87.65,87.68,8000.0,77.0394,77.1097,77.0394,77.0658,8000.0
2015-05-13 11:45:00,87.67,87.68,87.61,87.63,7300.0,77.057,77.0658,77.0043,77.0218,7300.0
2015-05-13 11:50:00,87.63,87.69,87.63,87.66,9000.0,77.0218,77.0746,77.0218,77.0482,9000.0
2015-05-13 11:55:00,87.66,87.67,87.59,87.59,5900.0,77.0482,77.057,76.9867,76.9867,5900.0
2015-05-13 12:00:00,87.6,87.73,87.59,87.73,7500.0,76.9955,77.1097,76.9867,77.1097,7500.0
2015-05-13 12:05:00,87.72,87.73,87.56,87.56,6500.0,77.1009,77.1097,76.9603,76.9603,6500.0
2015-05-13 12:10:00,87.56,87.62,87.55,87.6,5800.0,76.9603,77.013,76.9515,76.9955,5800.0
2015-05-13 12:15:00,87.6,87.61,87.55,87.58,5000.0,76.9955,77.0043,76.9515,76.9779,5000.0
2015-05-13 12:20:00,87.6,87.6,87.46,87.48,7700.0,76.9955,76.9955,76.8724,76.89,7700.0
2015-05-13 12:25:00,87.49,87.51,87.42,87.43,5900.0,76.8988,76.9164,76.8373,76.846,5900.0
2015-05-13 12:30:00,87.42,87.42,87.35,87.38,7700.0,76.8373,76.8373,76.7757,76.8021,7700.0
2015-05-13 12:35:00,87.37,87.45,87.36,87.42,4900.0,76.7933,76.8636,76.7845,76.8373,4900.0
2015-05-13 12:40:00,87.42,87.44,87.31,87.31,9200.0,76.8373,76.8548,76.7406,76.7406,9200.0
2015-05-13 12:45:00,87.31,87.38,87.29,87.37,6700.0,76.7406,76.8021,76.723,76.7933,6700.0
2015-05-13 12:50:00,87.37,87.4,87.36,87.4,5200.0,76.7933,76.8197,76.7845,76.8197,5200.0
2015-05-13 12:55:00,87.39,87.46,87.38,87.46,6300.0,76.8109,76.8724,76.8021,76.8724,6300.0
2015-05-13 13:00:00,87.45,87.66,87.45,87.66,8000.0,76.8636,77.0482,76.8636,77.0482,8000.0
2015-05-13 13:05:00,87.65,87.68,87.64,87.66,5900.0,77.0394,77.0658,77.0306,77.0482,5900.0
2015-05-13 13:10:00,87.66,87.66,87.59,87.61,4300.0,77.0482,77.0482,76.9867,77.0043,4300.0
2015-05-13 13:15:00,87.62,87.64,87.61,87.62,6600.0,77.013,77.0306,77.0043,77.013,6600.0
2015-05-13 13:20:00,87.61,87.62,87.54,87.58,5100.0,77.0043,77.013,76.9427,76.9779,5100.0
2015-05-13 13:25:00,87.57,87.61,87.56,87.61,5000.0,76.9691,77.0043,76.9603,77.0043,5000.0
2015-05-13 13:30:00,87.64,87.71,87.62,87.66,11400.0,77.0306,77.0921,77.013,77.0482,11400.0
2015-05-13 13:35:00,87.67,87.68,87.66,87.68,6300.0,77.057,77.0658,77.0482,77.0658,6300.0
2015-05-13 13:40:00,87.68,87.69,87.66,87.67,6100.0,77.0658,77.0746,77.0482,77.057,6100.0
2015-05-13 13:45:00,87.7,87.72,87.65,87.66,5600.0,77.0834,77.1009,77.0394,77.0482,5600.0
2015-05-13 13:50:00,87.65,87.65,87.54,87.55,8300.0,77.0394,77.0394,76.9427,76.9515,8300.0
2015-05-13 13:55:00,87.55,87.58,87.55,87.56,4100.0,76.9515,76.9779,76.9515,76.9603,4100.0
2015-05-13 14:00:00,87.55,87.57,87.53,87.56,8000.0,76.9515,76.9691,76.9339,76.9603,8000.0
2015-05-13 14:05:00,87.57,87.59,87.45,87.46,7300.0,76.9691,76.9867,76.8636,76.8724,7300.0
2015-05-13 14:10:00,87.46,87.54,87.45,87.53,6200.0,76.8724,76.9427,76.8636,76.9339,6200.0
2015-05-13 14:15:00,87.53,87.54,87.43,87.49,6600.0,76.9339,76.9427,76.846,76.8988,6600.0
2015-05-13 14:20:00,87.49,87.51,87.42,87.43,7800.0,76.8988,76.9164,76.8373,76.846,7800.0
2015-05-13 14:25:00,87.42,87.51,87.41,87.49,6000.0,76.8373,76.9164,76.8285,76.8988,6000.0
2015-05-13 14:30:00,87.49,87.5,87.42,87.48,9000.0,76.8988,76.9076,76.8373,76.89,9000.0
2015-05-13 14:35:00,87.47,87.51,87.45,87.48,6000.0,76.8812,76.9164,76.8636,76.89,6000.0
2015-05-13 14:40:00,87.47,87.63,87.46,87.6,10100.0,76.8812,77.0218,76.8724,76.9955,10100.0
2015-05-13 14:45:00,87.59,87.69,87.56,87.61,11300.0,76.9867,77.0746,76.9603,77.0043,11300.0
2015-05-13 14:50:00,87.62,87.62,87.57,87.59,15000.0,77.013,77.013,76.9691,76.9867,15000.0
2015-05-13 14:55:00,87.58,87.68,87.58,87.64,34000.0,76.9779,77.0658,76.9779,77.0306,34000.0
2015-05-13 15:00:00,87.65,87.67,87.61,87.66,12400.0,77.0394,77.057,77.0043,77.0482,12400.0
2015-05-13 15:05:00,87.66,87.73,87.66,87.73,25900.0,77.0482,77.1097,77.0482,77.1097,25900.0
2015-05-13 15:10:00,87.72,87.73,87.67,87.69,28000.0,77.1009,77.1097,77.057,77.0746,28000.0
2015-05-13 15:15:00,87.68,87.77,87.68,87.7,22200.0,77.0658,77.1449,77.0658,77.0834,22200.0
2015-05-13 15:20:00,87.69,87.69,87.6,87.64,20500.0,77.0746,77.0746,76.9955,77.0306,20500.0
2015-05-13 15:25:00,87.65,87.67,87.58,87.59,14200.0,77.0394,77.057,76.9779,76.9867,14200.0
2015-05-13 15:30:00,87.59,87.59,87.5,87.52,14500.0,76.9867,76.9867,76.9076,76.9251,14500.0
2015-05-13 15:35:00,87.51,87.56,87.5,87.5,18900.0,76.9164,76.9603,76.9076,76.9076,18900.0
2015-05-13 15:40:00,87.49,87.58,87.49,87.53,23900.0,76.8988,76.9779,76.8988,76.9339,23900.0
2015-05-13 15:45:00,87.53,87.59,87.5,87.51,25600.0,76.9339,76.9867,76.9076,76.9164,25600.0
2015-05-13 15:50:00,87.5,87.53,87.45,87.47,35200.0,76.9076,76.9339,76.8636,76.8812,35200.0
2015-05-13 15:55:00,87.48,87.57,87.47,87.53,49000.0,76.89,76.9691,76.8812,76.9339,49000.0
2015-05-14 09:30:00,88.16,88.45,88.12,88.45,33200.0,77.4877,77.7426,77.4525,77.7426,33200.0
2015-05-14 09:35:00,88.45,88.57,88.35,88.5,17400.0,77.7426,77.848,77.6547,77.7865,17400.0
2015-05-14 09:40:00,88.5,88.72,88.25,88.25,54800.0,77.7865,77.9799,77.5668,77.5668,54800.0
2015-05-14 09:45:00,88.3,88.47,88.3,88.47,20300.0,77.6107,77.7601,77.6107,77.7601,20300.0
2015-05-14 09:50:00,88.47,88.55,88.45,88.51,14900.0,77.7601,77.8305,77.7426,77.7953,14900.0
2015-05-14 09:55:00,88.53,88.58,88.35,88.35,24300.0,77.8129,77.8568,77.6547,77.6547,24300.0
2015-05-14 10:00:00,88.36,88.45,88.27,88.44,22700.0,77.6635,77.7426,77.5844,77.7338,22700.0
2015-05-14 10:05:00,88.43,88.58,88.43,88.53,23900.0,77.725,77.8568,77.725,77.8129,23900.0
2015-05-14 10:10:00,88.53,88.55,88.45,88.55,15700.0,77.8129,77.8305,77.7426,77.8305,15700.0
2015-05-14 10:15:00,88.57,88.73,88.56,88.56,15300.0,77.848,77.9887,77.8392,77.8392,15300.0
2015-05-14 10:20:00,88.57,88.77,88.57,88.77,13200.0,77.848,78.0238,77.848,78.0238,13200.0
2015-05-14 10:25:00,88.77,88.86,88.75,88.75,19100.0,78.0238,78.1029,78.0062,78.0062,19100.0
2015-05-14 10:30:00,88.74,88.77,88.68,88.69,15100.0,77.9975,78.0238,77.9447,77.9535,15100.0
2015-05-14 10:35:00,88.68,88.68,88.51,88.55,20700.0,77.9447,77.9447,77.7953,77.8305,20700.0
2015-05-14 10:40:00,88.55,88.56,88.49,88.53,20600.0,77.8305,77.8392,77.7777,77.8129,20600.0
2015-05-14 10:45:00,88.53,88.54,88.49,88.5,25200.0,77.8129,77.8217,77.7777,77.7865,25200.0
2015-05-14 10:50:00,88.51,88.55,88.49,88.52,58600.0,77.7953,77.8305,77.7777,77.8041,58600.0
2015-05-14 10:55:00,88.53,88.59,88.53,88.53,16100.0,77.8129,77.8656,77.8129,77.8129,16100.0
2015-05-14 11:00:00,88.52,88.59,88.51,88.55,12400.0,77.8041,77.8656,77.7953,77.8305,12400.0
2015-05-14 11:05:00,88.55,88.56,88.51,88.51,15300.0,77.8305,77.8392,77.7953,77.7953,15300.0
2015-05-14 11:10:00,88.5,88.51,88.46,88.5,33000.0,77.7865,77.7953,77.7514,77.7865,33000.0
2015-05-14 11:15:00,88.51,88.57,88.5,88.57,21400.0,77.7953,77.848,77.7865,77.848,21400.0
2015-05-14 11:20:00,88.57,88.62,88.56,88.59,21900.0,77.848,77.892,77.8392,77.8656,21900.0
2015-05-14 11:25:00,88.58,88.58,88.49,88.54,11000.0,77.8568,77.8568,77.7777,77.8217,11000.0
2015-05-14 11:30:00,88.56,88.65,88.55,88.64,16500.0,77.8392,77.9184,77.8305,77.9096,16500.0
2015-05-14 11:35:00,88.64,89.08,88.64,88.89,80300.0,77.9096,78.2963,77.9096,78.1293,80300.0
2015-05-14 11:40:00,88.88,88.99,88.84,88.95,37800.0,78.1205,78.2172,78.0854,78.182,37800.0
2015-05-14 11:45:00,88.96,89.2,88.95,89.05,37000.0,78.1908,78.4018,78.182,78.2699,37000.0
2015-05-14 11:50:00,89.08,89.12,88.84,88.87,38300.0,78.2963,78.3315,78.0854,78.1117,38300.0
2015-05-14 11:55:00,88.89,88.94,88.8,88.82,18900.0,78.1293,78.1732,78.0502,78.0678,18900.0
2015-05-14 12:00:00,88.82,88.83,88.71,88.8,12300.0,78.0678,78.0766,77.9711,78.0502,12300.0
2015-05-14 12:05:00,88.8,88.94,88.8,88.84,13500.0,78.0502,78.1732,78.0502,78.0854,13500.0
2015-05-14 12:10:00,88.84,89.07,88.84,89.06,56700.0,78.0854,78.2875,78.0854,78.2787,56700.0
2015-05-14 12:15:00,89.05,89.06,88.94,88.97,22300.0,78.2699,78.2787,78.1732,78.1996,22300.0
2015-05-14 12:20:00,89.0,89.04,88.89,89.0,59100.0,78.226,78.2611,78.1293,78.226,59100.0
2015-05-14 12:25:00,89.0,89.0,88.96,88.98,16000.0,78.226,78.226,78.1908,78.2084,16000.0
2015-05-14 12:30:00,88.99,89.0,88.94,88.98,38100.0,78.2172,78.226,78.1732,78.2084,38100.0
2015-05-14 12:35:00,88.98,89.02,88.94,89.0,22000.0,78.2084,78.2436,78.1732,78.226,22000.0
2015-05-14 12:40:00,89.0,89.04,88.98,89.02,8800.0,78.226,78.2611,78.2084,78.2436,8800.0
2015-05-14 12:45:00,89.01,89.02,89.0,89.02,8800.0,78.2348,78.2436,78.226,78.2436,8800.0
2015-05-14 12:50:00,89.02,89.03,89.01,89.03,8500.0,78.2436,78.2524,78.2348,78.2524,8500.0
2015-05-14 12:55:00,89.04,89.09,89.0,89.01,11000.0,78.2611,78.3051,78.226,78.2348,11000.0
2015-05-14 13:00:00,89.02,89.07,89.02,89.03,10600.0,78.2436,78.2875,78.2436,78.2524,10600.0
2015-05-14 13:05:00,89.03,89.09,89.02,89.07,19100.0,78.2524,78.3051,78.2436,78.2875,19100.0
2015-05-14 13:10:00,89.07,89.1,89.05,89.09,8200.0,78.2875,78.3139,78.2699,78.3051,8200.0
2015-05-14 13:15:00,89.08,89.08,89.02,89.03,6000.0,78.2963,78.2963,78.2436,78.2524,6000.0
2015-05-14 13:20:00,89.03,89.07,89.02,89.03,7200.0,78.2524,78.2875,78.2436,78.2524,7200.0
2015-05-14 13:25:00,89.03,89.11,89.01,89.1,10400.0,78.2524,78.3227,78.2348,78.3139,10400.0
2015-05-14 13:30:00,89.1,89.13,89.04,89.06,11400.0,78.3139,78.3402,78.2611,78.2787,11400.0
2015-05-14 13:35:00,89.06,89.07,88.98,89.04,13000.0,78.2787,78.2875,78.2084,78.2611,13000.0
2015-05-14 13:40:00,89.06,89.06,89.0,89.02,10600.0,78.2787,78.2787,78.226,78.2436,10600.0
2015-05-14 13:45:00,89.02,89.06,89.02,89.05,8100.0,78.2436,78.2787,78.2436,78.2699,8100.0
2015-05-14 13:50:00,89.06,89.2,89.04,89.19,36900.0,78.2787,78.4018,78.2611,78.393,36900.0
2015-05-14 13:55:00,89.18,89.21,89.16,89.17,32600.0,78.3842,78.4106,78.3666,78.3754,32600.0
2015-05-14 14:00:00,89.18,89.2,89.13,89.17,41400.0,78.3842,78.4018,78.3402,78.3754,41400.0
2015-05-14 14:05:00,89.17,89.21,89.16,89.21,14100.0,78.3754,78.4106,78.3666,78.4106,14100.0
2015-05-14 14:10:00,89.23,89.26,89.17,89.22,11800.0,78.4281,78.4545,78.3754,78.4193,11800.0
2015-05-14 14:15:00,89.23,89.34,89.22,89.33,19100.0,78.4281,78.5248,78.4193,78.516,19100.0
2015-05-14 14:20:00,89.33,89.33,89.26,89.28,15900.0,78.516,78.516,78.4545,78.4721,15900.0
2015-05-14 14:25:00,89.28,89.35,89.28,89.35,20100.0,78.4721,78.5336,78.4721,78.5336,20100.0
2015-05-14 14:30:00,89.35,89.38,89.28,89.3,19500.0,78.5336,78.56,78.4721,78.4897,19500.0
2015-05-14 14:35:00,89.3,89.35,89.29,89.32,22500.0,78.4897,78.5336,78.4809,78.5072,22500.0
2015-05-14 14:40:00,89.32,89.35,89.28,89.33,48100.0,78.5072,78.5336,78.4721,78.516,48100.0
2015-05-14 14:45:00,89.34,89.42,89.29,89.4,67900.0,78.5248,78.5951,78.4809,78.5776,67900.0
2015-05-14 14:50:00,89.4,89.42,89.38,89.39,14300.0,78.5776,78.5951,78.56,78.5688,14300.0
2015-05-14 14:55:00,89.39,89.43,89.37,89.43,20800.0,78.5688,78.6039,78.5512,78.6039,20800.0
2015-05-14 15:00:00,89.42,89.46,89.38,89.39,28600.0,78.5951,78.6303,78.56,78.5688,28600.0
2015-05-14 15:05:00,89.4,89.46,89.39,89.43,41300.0,78.5776,78.6303,78.5688,78.6039,41300.0
2015-05-14 15:10:00,89.42,89.46,89.41,89.43,13000.0,78.5951,78.6303,78.5863,78.6039,13000.0
2015-05-14 15:15:00,89.43,89.47,89.43,89.44,35800.0,78.6039,78.6391,78.6039,78.6127,35800.0
2015-05-14 15:20:00,89.44,89.47,89.44,89.45,22000.0,78.6127,78.6391,78.6127,78.6215,22000.0
2015-05-14 15:25:00,89.45,89.48,89.38,89.45,113000.0,78.6215,78.6479,78.56,78.6215,113000.0
2015-05-14 15:30:00,89.44,89.47,89.42,89.45,106100.0,78.6127,78.6391,78.5951,78.6215,106100.0
2015-05-14 15:35:00,89.45,89.52,89.45,89.5,121300.0,78.6215,78.683,78.6215,78.6655,121300.0
2015-05-14 15:40:00,89.5,89.51,89.4,89.48,77500.0,78.6655,78.6742,78.5776,78.6479,77500.0
2015-05-14 15:45:00,89.48,89.49,89.44,89.46,54600.0,78.6479,78.6567,78.6127,78.6303,54600.0
2015-05-14 15:50:00,89.46,89.47,89.4,89.4,90800.0,78.6303,78.6391,78.5776,78.5776,90800.0
2015-05-14 15:55:00,89.39,89.43,89.37,89.39,86200.0,78.5688,78.6039,78.5512,78.5688,86200.0
2015-05-15 09:30:00,89.59,89.59,89.14,89.15,93500.0,78.7446,78.7446,78.349,78.3578,93500.0
2015-05-15 09:35:00,89.14,89.25,88.74,88.84,36700.0,78.349,78.4457,77.9975,78.0854,36700.0
2015-05-15 09:40:00,88.8,88.98,88.74,88.92,17300.0,78.0502,78.2084,77.9975,78.1557,17300.0
2015-05-15 09:45:00,88.92,88.98,88.83,88.88,24000.0,78.1557,78.2084,78.0766,78.1205,24000.0
2015-05-15 09:50:00,88.89,88.9,88.72,88.82,30900.0,78.1293,78.1381,77.9799,78.0678,30900.0
2015-05-15 09:55:00,88.81,88.86,88.73,88.77,23600.0,78.059,78.1029,77.9887,78.0238,23600.0
2015-05-15 10:00:00,88.75,88.78,88.65,88.66,22300.0,78.0062,78.0326,77.9184,77.9271,22300.0
2015-05-15 10:05:00,88.67,88.72,88.6,88.71,13400.0,77.9359,77.9799,77.8744,77.9711,13400.0
2015-05-15 10:10:00,88.71,88.74,88.63,88.71,17900.0,77.9711,77.9975,77.9008,77.9711,17900.0
2015-05-15 10:15:00,88.7,88.81,88.66,88.69,14300.0,77.9623,78.059,77.9271,77.9535,14300.0
2015-05-15 10:20:00,88.69,88.75,88.63,88.67,21100.0,77.9535,78.0062,77.9008,77.9359,21100.0
2015-05-15 10:25:00,88.65,88.71,88.63,88.68,15500.0,77.9184,77.9711,77.9008,77.9447,15500.0
2015-05-15 10:30:00,88.7,88.7,88.65,88.66,12700.0,77.9623,77.9623,77.9184,77.9271,12700.0
2015-05-15 10:35:00,88.67,88.68,88.63,88.68,11700.0,77.9359,77.9447,77.9008,77.9447,11700.0
2015-05-15 10:40:00,88.68,88.7,88.67,88.68,12200.0,77.9447,77.9623,77.9359,77.9447,12200.0
2015-05-15 10:45:00,88.68,88.68,88.61,88.62,13400.0,77.9447,77.9447,77.8832,77.892,13400.0
2015-05-15 10:50:00,88.61,88.72,88.57,88.69,16700.0,77.8832,77.9799,77.848,77.9535,16700.0
2015-05-15 10:55:00,88.69,88.76,88.67,88.76,11000.0,77.9535,78.015,77.9359,78.015,11000.0
2015-05-15 11:00:00,88.77,88.84,88.77,88.83,9600.0,78.0238,78.0854,78.0238,78.0766,9600.0
2015-05-15 11:05:00,88.83,88.84,88.72,88.75,11800.0,78.0766,78.0854,77.9799,78.0062,11800.0
2015-05-15 11:10:00,88.75,88.79,88.74,88.75,13000.0,78.0062,78.0414,77.9975,78.0062,13000.0
2015-05-15 11:15:00,88.75,88.76,88.51,88.52,27600.0,78.0062,78.015,77.7953,77.8041,27600.0
2015-05-15 11:20:00,88.52,88.57,88.45,88.55,14400.0,77.8041,77.848,77.7426,77.8305,14400.0
2015-05-15 11:25:00,88.56,88.58,88.49,88.5,15500.0,77.8392,77.8568,77.7777,77.7865,15500.0
2015-05-15 11:30:00,88.49,88.55,88.45,88.46,15700.0,77.7777,77.8305,77.7426,77.7514,15700.0
2015-05-15 11:35:00,88.46,88.59,88.45,88.59,20300.0,77.7514,77.8656,77.7426,77.8656,20300.0
2015-05-15 11:40:00,88.58,88.6,88.46,88.48,20400.0,77.8568,77.8744,77.7514,77.7689,20400.0
2015-05-15 11:45:00,88.46,88.46,88.39,88.42,15500.0,77.7514,77.7514,77.6898,77.7162,15500.0
2015-05-15 11:50:00,88.42,88.43,88.36,88.41,13800.0,77.7162,77.725,77.6635,77.7074,13800.0
2015-05-15 11:55:00,88.41,88.47,88.41,88.45,12300.0,77.7074,77.7601,77.7074,77.7426,12300.0
2015-05-15 12:00:00,88.47,88.55,88.47,88.55,7300.0,77.7601,77.8305,77.7601,77.8305,7300.0
2015-05-15 12:05:00,88.55,88.57,88.48,88.48,23000.0,77.8305,77.848,77.7689,77.7689,23000.0
2015-05-15 12:10:00,88.49,88.49,88.42,88.43,10500.0,77.7777,77.7777,77.7162,77.725,10500.0
2015-05-15 12:15:00,88.43,88.47,88.43,88.44,11400.0,77.725,77.7601,77.725,77.7338,11400.0
2015-05-15 12:20:00,88.43,88.53,88.42,88.48,10400.0,77.725,77.8129,77.7162,77.7689,10400.0
2015-05-15 12:25:00,88.48,88.49,88.44,88.45,8000.0,77.7689,77.7777,77.7338,77.7426,8000.0
2015-05-15 12:30:00,88.44,88.46,88.4,88.4,9900.0,77.7338,77.7514,77.6986,77.6986,9900.0
2015-05-15 12:35:00,88.41,88.41,88.36,88.36,5100.0,77.7074,77.7074,77.6635,77.6635,5100.0
2015-05-15 12:40:00,88.36,88.37,88.28,88.28,18100.0,77.6635,77.6722,77.5931,77.5931,18100.0
2015-05-15 12:45:00,88.28,88.31,88.27,88.3,24100.0,77.5931,77.6195,77.5844,77.6107,24100.0
2015-05-15 12:50:00,88.31,88.39,88.3,88.39,13600.0,77.6195,77.6898,77.6107,77.6898,13600.0
2015-05-15 12:55:00,88.4,88.45,88.4,88.4,10800.0,77.6986,77.7426,77.6986,77.6986,10800.0
2015-05-15 13:00:00,88.4,88.4,88.3,88.3,26100.0,77.6986,77.6986,77.6107,77.6107,26100.0
2015-05-15 13:05:00,88.29,88.38,88.28,88.35,9700.0,77.6019,77.681,77.5931,77.6547,9700.0
2015-05-15 13:10:00,88.35,88.35,88.32,88.33,6200.0,77.6547,77.6547,77.6283,77.6371,6200.0
2015-05-15 13:15:00,88.32,88.32,88.28,88.3,9200.0,77.6283,77.6283,77.5931,77.6107,9200.0
2015-05-15 13:20:00,88.3,88.36,88.3,88.36,6200.0,77.6107,77.6635,77.6107,77.6635,6200.0
2015-05-15 13:25:00,88.35,88.38,88.33,88.37,10100.0,77.6547,77.681,77.6371,77.6722,10100.0
2015-05-15 13:30:00,88.37,88.46,88.36,88.44,5900.0,77.6722,77.7514,77.6635,77.7338,5900.0
2015-05-15 13:35:00,88.45,88.48,88.45,88.48,8400.0,77.7426,77.7689,77.7426,77.7689,8400.0
2015-05-15 13:40:00,88.48,88.52,88.47,88.5,7300.0,77.7689,77.8041,77.7601,77.7865,7300.0
2015-05-15 13:45:00,88.51,88.53,88.48,88.48,10300.0,77.7953,77.8129,77.7689,77.7689,10300.0
2015-05-15 13:50:00,88.48,88.52,88.42,88.42,12600.0,77.7689,77.8041,77.7162,77.7162,12600.0
2015-05-15 13:55:00,88.41,88.41,88.37,88.39,20300.0,77.7074,77.7074,77.6722,77.6898,20300.0
2015-05-15 14:00:00,88.39,88.4,88.37,88.38,6400.0,77.6898,77.6986,77.6722,77.681,6400.0
2015-05-15 14:05:00,88.39,88.4,88.28,88.32,16300.0,77.6898,77.6986,77.5931,77.6283,16300.0
2015-05-15 14:10:00,88.32,88.34,88.32,88.34,6800.0,77.6283,77.6459,77.6283,77.6459,6800.0
2015-05-15 14:15:00,88.34,88.37,88.29,88.32,11400.0,77.6459,77.6722,77.6019,77.6283,11400.0
2015-05-15 14:20:00,88.33,88.38,88.33,88.37,9700.0,77.6371,77.681,77.6371,77.6722,9700.0
2015-05-15 14:25:00,88.36,88.41,88.36,88.38,15400.0,77.6635,77.7074,77.6635,77.681,15400.0
2015-05-15 14:30:00,88.38,88.45,88.38,88.45,3700.0,77.681,77.7426,77.681,77.7426,3700.0
2015-05-15 14:35:00,88.46,88.57,88.46,88.55,7200.0,77.7514,77.848,77.7514,77.8305,7200.0
2015-05-15 14:40:00,88.55,88.56,88.54,88.54,10600.0,77.8305,77.8392,77.8217,77.8217,10600.0
2015-05-15 14:45:00,88.54,88.55,88.43,88.43,20600.0,77.8217,77.8305,77.725,77.725,20600.0
2015-05-15 14:50:00,88.44,88.49,88.43,88.49,9900.0,77.7338,77.7777,77.725,77.7777,9900.0
2015-05-15 14:55:00,88.5,88.57,88.48,88.54,15300.0,77.7865,77.848,77.7689,77.8217,15300.0
2015-05-15 15:00:00,88.53,88.6,88.53,88.57,14800.0,77.8129,77.8744,77.8129,77.848,14800.0
2015-05-15 15:05:00,88.56,88.61,88.56,88.56,11900.0,77.8392,77.8832,77.8392,77.8392,11900.0
2015-05-15 15:10:00,88.56,88.66,88.55,88.66,16600.0,77.8392,77.9271,77.8305,77.9271,16600.0
2015-05-15 15:15:00,88.66,88.7,88.65,88.66,19100.0,77.9271,77.9623,77.9184,77.9271,19100.0
2015-05-15 15:20:00,88.66,88.71,88.66,88.67,20200.0,77.9271,77.9711,77.9271,77.9359,20200.0
2015-05-15 15:25:00,88.67,88.72,88.67,88.7,16300.0,77.9359,77.9799,77.9359,77.9623,16300.0
2015-05-15 15:30:00,88.7,88.83,88.68,88.82,44800.0,77.9623,78.0766,77.9447,78.0678,44800.0
2015-05-15 15:35:00,88.81,88.82,88.78,88.81,25700.0,78.059,78.0678,78.0326,78.059,25700.0
2015-05-15 15:40:00,88.81,88.86,88.81,88.86,33000.0,78.059,78.1029,78.059,78.1029,33000.0
2015-05-15 15:45:00,88.88,88.93,88.85,88.89,57500.0,78.1205,78.1645,78.0941,78.1293,57500.0
2015-05-15 15:50:00,88.89,88.93,88.86,88.9,50100.0,78.1293,78.1645,78.1029,78.1381,50100.0
2015-05-15 15:55:00,88.91,88.95,88.89,88.94,77900.0,78.1469,78.182,78.1293,78.1732,77900.0
2015-05-18 09:30:00,88.62,88.98,88.62,88.98,29200.0,77.892,78.2084,77.892,78.2084,29200.0
2015-05-18 09:35:00,88.94,89.15,88.88,89.04,13100.0,78.1732,78.3578,78.1205,78.2611,13100.0
2015-05-18 09:40:00,89.06,89.06,88.91,88.97,7500.0,78.2787,78.2787,78.1469,78.1996,7500.0
2015-05-18 09:45:00,88.99,89.13,88.94,89.12,19800.0,78.2172,78.3402,78.1732,78.3315,19800.0
2015-05-18 09:50:00,89.15,89.16,88.94,88.95,13200.0,78.3578,78.3666,78.1732,78.182,13200.0
2015-05-18 09:55:00,88.98,89.15,88.97,89.09,13000.0,78.2084,78.3578,78.1996,78.3051,13000.0
2015-05-18 10:00:00,89.07,89.08,88.98,88.98,11900.0,78.2875,78.2963,78.2084,78.2084,11900.0
2015-05-18 10:05:00,89.0,89.01,88.86,88.92,12600.0,78.226,78.2348,78.1029,78.1557,12600.0
2015-05-18 10:10:00,88.9,89.0,88.88,89.0,7200.0,78.1381,78.226,78.1205,78.226,7200.0
2015-05-18 10:15:00,89.01,89.01,88.97,88.98,12400.0,78.2348,78.2348,78.1996,78.2084,12400.0
2015-05-18 10:20:00,88.98,89.03,88.97,89.01,9400.0,78.2084,78.2524,78.1996,78.2348,9400.0
2015-05-18 10:25:00,89.01,89.05,89.0,89.03,7100.0,78.2348,78.2699,78.226,78.2524,7100.0
2015-05-18 10:30:00,89.05,89.15,89.05,89.15,9800.0,78.2699,78.3578,78.2699,78.3578,9800.0
2015-05-18 10:35:00,89.15,89.15,89.1,89.13,11800.0,78.3578,78.3578,78.3139,78.3402,11800.0
2015-05-18 10:40:00,89.13,89.14,89.1,89.11,8900.0,78.3402,78.349,78.3139,78.3227,8900.0
2015-05-18 10:45:00,89.1,89.16,89.08,89.1,10900.0,78.3139,78.3666,78.2963,78.3139,10900.0
2015-05-18 10:50:00,89.1,89.14,89.08,89.1,8500.0,78.3139,78.349,78.2963,78.3139,8500.0
2015-05-18 10:55:00,89.1,89.14,89.03,89.13,7600.0,78.3139,78.349,78.2524,78.3402,7600.0
2015-05-18 11:00:00,89.13,89.14,89.11,89.12,6800.0,78.3402,78.349,78.3227,78.3315,6800.0
2015-05-18 11:05:00,89.12,89.12,89.05,89.11,7900.0,78.3315,78.3315,78.2699,78.3227,7900.0
2015-05-18 11:10:00,89.11,89.19,89.1,89.19,9100.0,78.3227,78.393,78.3139,78.393,9100.0
2015-05-18 11:15:00,89.18,89.18,89.1,89.16,34600.0,78.3842,78.3842,78.3139,78.3666,34600.0
2015-05-18 11:20:00,89.15,89.25,89.15,89.24,6500.0,78.3578,78.4457,78.3578,78.4369,6500.0
2015-05-18 11:25:00,89.23,89.23,89.2,89.23,6400.0,78.4281,78.4281,78.4018,78.4281,6400.0
2015-05-18 11:30:00,89.22,89.22,89.17,89.2,9300.0,78.4193,78.4193,78.3754,78.4018,9300.0
2015-05-18 11:35:00,89.21,89.28,89.2,89.28,7500.0,78.4106,78.4721,78.4018,78.4721,7500.0
2015-05-18 11:40:00,89.31,89.33,89.24,89.25,21800.0,78.4985,78.516,78.4369,78.4457,21800.0
2015-05-18 11:45:00,89.26,89.33,89.11,89.25,41900.0,78.4545,78.516,78.3227,78.4457,41900.0
2015-05-18 11:50:00,89.24,89.31,89.21,89.21,9800.0,78.4369,78.4985,78.4106,78.4106,9800.0
2015-05-18 11:55:00,89.21,89.27,89.2,89.27,7300.0,78.4106,78.4633,78.4018,78.4633,7300.0
2015-05-18 12:00:00,89.27,89.31,89.27,89.28,5300.0,78.4633,78.4985,78.4633,78.4721,5300.0
2015-05-18 12:05:00,89.29,89.29,89.22,89.26,3900.0,78.4809,78.4809,78.4193,78.4545,3900.0
2015-05-18 12:10:00,89.25,89.25,89.21,89.24,4300.0,78.4457,78.4457,78.4106,78.4369,4300.0
2015-05-18 12:15:00,89.23,89.28,89.23,89.28,4600.0,78.4281,78.4721,78.4281,78.4721,4600.0
2015-05-18 12:20:00,89.29,89.3,89.29,89.29,2400.0,78.4809,78.4897,78.4809,78.4809,2400.0
2015-05-18 12:25:00,89.29,89.34,89.29,89.33,8100.0,78.4809,78.5248,78.4809,78.516,8100.0
2015-05-18 12:30:00,89.33,89.33,89.23,89.27,8900.0,78.516,78.516,78.4281,78.4633,8900.0
2015-05-18 12:35:00,89.27,89.38,89.26,89.38,10700.0,78.4633,78.56,78.4545,78.56,10700.0
2015-05-18 12:40:00,89.38,89.43,89.37,89.41,6800.0,78.56,78.6039,78.5512,78.5863,6800.0
2015-05-18 12:45:00,89.41,89.41,89.36,89.36,3700.0,78.5863,78.5863,78.5424,78.5424,3700.0
2015-05-18 12:50:00,89.36,89.39,89.35,89.35,5800.0,78.5424,78.5688,78.5336,78.5336,5800.0
2015-05-18 12:55:00,89.34,89.37,89.33,89.35,5800.0,78.5248,78.5512,78.516,78.5336,5800.0
2015-05-18 13:00:00,89.35,89.35,89.29,89.32,8100.0,78.5336,78.5336,78.4809,78.5072,8100.0
2015-05-18 13:05:00,89.32,89.35,89.31,89.34,6300.0,78.5072,78.5336,78.4985,78.5248,6300.0
2015-05-18 13:10:00,89.33,89.38,89.3,89.36,7300.0,78.516,78.56,78.4897,78.5424,7300.0
2015-05-18 13:15:00,89.37,89.38,89.32,89.32,4900.0,78.5512,78.56,78.5072,78.5072,4900.0
2015-05-18 13:20:00,89.32,89.38,89.3,89.36,8000.0,78.5072,78.56,78.4897,78.5424,8000.0
2015-05-18 13:25:00,89.35,89.4,89.34,89.39,11000.0,78.5336,78.5776,78.5248,78.5688,11000.0
2015-05-18 13:30:00,89.4,89.52,89.39,89.52,13800.0,78.5776,78.683,78.5688,78.683,13800.0
2015-05-18 13:35:00,89.52,89.52,89.43,89.45,6300.0,78.683,78.683,78.6039,78.6215,6300.0
2015-05-18 13:40:00,89.44,89.45,89.41,89.44,7200.0,78.6127,78.6215,78.5863,78.6127,7200.0
2015-05-18 13:45:00,89.44,89.46,89.4,89.45,7800.0,78.6127,78.6303,78.5776,78.6215,7800.0
2015-05-18 13:50:00,89.45,89.5,89.45,89.45,8800.0,78.6215,78.6655,78.6215,78.6215,8800.0
2015-05-18 13:55:00,89.46,89.49,89.42,89.42,8700.0,78.6303,78.6567,78.5951,78.5951,8700.0
2015-05-18 14:00:00,89.43,89.48,89.41,89.48,5800.0,78.6039,78.6479,78.5863,78.6479,5800.0
2015-05-18 14:05:00,89.47,89.47,89.36,89.36,8100.0,78.6391,78.6391,78.5424,78.5424,8100.0
2015-05-18 14:10:00,89.34,89.37,89.34,89.35,5500.0,78.5248,78.5512,78.5248,78.5336,5500.0
2015-05-18 14:15:00,89.34,89.4,89.33,89.37,7600.0,78.5248,78.5776,78.516,78.5512,7600.0
2015-05-18 14:20:00,89.37,89.39,89.35,89.38,5400.0,78.5512,78.5688,78.5336,78.56,5400.0
2015-05-18 14:25:00,89.37,89.37,89.31,89.31,6300.0,78.5512,78.5512,78.4985,78.4985,6300.0
2015-05-18 14:30:00,89.31,89.34,89.31,89.31,6900.0,78.4985,78.5248,78.4985,78.4985,6900.0
2015-05-18 14:35:00,89.32,89.36,89.24,89.24,25400.0,78.5072,78.5424,78.4369,78.4369,25400.0
2015-05-18 14:40:00,89.25,89.29,89.22,89.28,13300.0,78.4457,78.4809,78.4193,78.4721,13300.0
2015-05-18 14:45:00,89.27,89.3,89.24,89.28,6200.0,78.4633,78.4897,78.4369,78.4721,6200.0
2015-05-18 14:50:00,89.28,89.3,89.26,89.26,7400.0,78.4721,78.4897,78.4545,78.4545,7400.0
2015-05-18 14:55:00,89.25,89.27,89.19,89.21,12000.0,78.4457,78.4633,78.393,78.4106,12000.0
2015-05-18 15:00:00,89.21,89.31,89.21,89.29,6000.0,78.4106,78.4985,78.4106,78.4809,6000.0
2015-05-18 15:05:00,89.28,89.28,89.25,89.25,5100.0,78.4721,78.4721,78.4457,78.4457,5100.0
2015-05-18 15:10:00,89.25,89.3,89.24,89.29,8300.0,78.4457,78.4897,78.4369,78.4809,8300.0
2015-05-18 15:15:00,89.28,89.33,89.28,89.32,8000.0,78.4721,78.516,78.4721,78.5072,8000.0
2015-05-18 15:20:00,89.32,89.34,89.31,89.34,9200.0,78.5072,78.5248,78.4985,78.5248,9200.0
2015-05-18 15:25:00,89.35,89.35,89.3,89.32,6700.0,78.5336,78.5336,78.4897,78.5072,6700.0
2015-05-18 15:30:00,89.32,89.32,89.28,89.29,15900.0,78.5072,78.5072,78.4721,78.4809,15900.0
2015-05-18 15:35:00,89.29,89.3,89.26,89.27,20100.0,78.4809,78.4897,78.4545,78.4633,20100.0
2015-05-18 15:40:00,89.27,89.28,89.24,89.27,18500.0,78.4633,78.4721,78.4369,78.4633,18500.0
2015-05-18 15:45:00,89.26,89.26,89.18,89.2,11300.0,78.4545,78.4545,78.3842,78.4018,11300.0
2015-05-18 15:50:00,89.19,89.2,89.14,89.14,12100.0,78.393,78.4018,78.349,78.349,12100.0
2015-05-18 15:55:00,89.14,89.21,89.14,89.17,36000.0,78.349,78.4106,78.349,78.3754,36000.0
2015-05-19 09:30:00,89.02,89.1,88.73,88.84,40100.0,78.2436,78.3139,77.9887,78.0854,40100.0
2015-05-19 09:35:00,88.84,88.84,88.56,88.64,29700.0,78.0854,78.0854,77.8392,77.9096,29700.0
2015-05-19 09:40:00,88.66,88.7,88.42,88.55,25600.0,77.9271,77.9623,77.7162,77.8305,25600.0
2015-05-19 09:45:00,88.55,88.65,88.55,88.59,20200.0,77.8305,77.9184,77.8305,77.8656,20200.0
2015-05-19 09:50:00,88.63,88.87,88.63,88.84,14100.0,77.9008,78.1117,77.9008,78.0854,14100.0
2015-05-19 09:55:00,88.83,88.89,88.73,88.83,19300.0,78.0766,78.1293,77.9887,78.0766,19300.0
2015-05-19 10:00:00,88.81,88.91,88.74,88.85,21200.0,78.059,78.1469,77.9975,78.0941,21200.0
2015-05-19 10:05:00,88.85,89.0,88.83,89.0,12600.0,78.0941,78.226,78.0766,78.226,12600.0
2015-05-19 10:10:00,89.0,89.07,88.94,88.94,15800.0,78.226,78.2875,78.1732,78.1732,15800.0
2015-05-19 10:15:00,88.94,88.97,88.86,88.93,16800.0,78.1732,78.1996,78.1029,78.1645,16800.0
2015-05-19 10:20:00,88.95,88.96,88.88,88.93,12300.0,78.182,78.1908,78.1205,78.1645,12300.0
2015-05-19 10:25:00,88.92,89.02,88.87,89.02,12900.0,78.1557,78.2436,78.1117,78.2436,12900.0
2015-05-19 10:30:00,89.03,89.04,88.89,88.89,15100.0,78.2524,78.2611,78.1293,78.1293,15100.0
2015-05-19 10:35:00,88.89,88.93,88.89,88.92,14400.0,78.1293,78.1645,78.1293,78.1557,14400.0
2015-05-19 10:40:00,88.92,88.92,88.83,88.83,13800.0,78.1557,78.1557,78.0766,78.0766,13800.0
2015-05-19 10:45:00,88.83,88.92,88.83,88.88,15400.0,78.0766,78.1557,78.0766,78.1205,15400.0
2015-05-19 10:50:00,88.87,88.87,88.72,88.72,14500.0,78.1117,78.1117,77.9799,77.9799,14500.0
2015-05-19 10:55:00,88.71,88.78,88.71,88.77,17800.0,77.9711,78.0326,77.9711,78.0238,17800.0
2015-05-19 11:00:00,88.79,88.91,88.75,88.82,17000.0,78.0414,78.1469,78.0062,78.0678,17000.0
2015-05-19 11:05:00,88.82,88.85,88.78,88.82,18900.0,78.0678,78.0941,78.0326,78.0678,18900.0
2015-05-19 11:10:00,88.82,88.83,88.78,88.83,11700.0,78.0678,78.0766,78.0326,78.0766,11700.0
2015-05-19 11:15:00,88.82,88.91,88.82,88.9,13200.0,78.0678,78.1469,78.0678,78.1381,13200.0
2015-05-19 11:20:00,88.91,88.95,88.89,88.93,8700.0,78.1469,78.182,78.1293,78.1645,8700.0
2015-05-19 11:25:00,88.94,88.96,88.83,88.83,14900.0,78.1732,78.1908,78.0766,78.0766,14900.0
2015-05-19 11:30:00,88.83,88.83,88.78,88.8,11400.0,78.0766,78.0766,78.0326,78.0502,11400.0
2015-05-19 11:35:00,88.8,88.93,88.79,88.92,13700.0,78.0502,78.1645,78.0414,78.1557,13700.0
2015-05-19 11:40:00,88.92,88.96,88.91,88.94,10900.0,78.1557,78.1908,78.1469,78.1732,10900.0
2015-05-19 11:45:00,88.95,88.96,88.89,88.9,13200.0,78.182,78.1908,78.1293,78.1381,13200.0
2015-05-19 11:50:00,88.9,88.92,88.88,88.9,14000.0,78.1381,78.1557,78.1205,78.1381,14000.0
2015-05-19 11:55:00,88.91,88.97,88.9,88.97,13300.0,78.1469,78.1996,78.1381,78.1996,13300.0
2015-05-19 12:00:00,88.97,89.07,88.97,89.06,9100.0,78.1996,78.2875,78.1996,78.2787,9100.0
2015-05-19 12:05:00,89.06,89.08,89.03,89.08,14400.0,78.2787,78.2963,78.2524,78.2963,14400.0
2015-05-19 12:10:00,89.08,89.19,89.06,89.14,11900.0,78.2963,78.393,78.2787,78.349,11900.0
2015-05-19 12:15:00,89.14,89.15,89.05,89.05,5700.0,78.349,78.3578,78.2699,78.2699,5700.0
2015-05-19 12:20:00,89.04,89.09,89.04,89.07,5600.0,78.2611,78.3051,78.2611,78.2875,5600.0
2015-05-19 12:25:00,89.09,89.1,89.06,89.07,4600.0,78.3051,78.3139,78.2787,78.2875,4600.0
2015-05-19 12:30:00,89.07,89.17,89.07,89.13,6800.0,78.2875,78.3754,78.2875,78.3402,6800.0
2015-05-19 12:35:00,89.13,89.17,89.13,89.16,3200.0,78.3402,78.3754,78.3402,78.3666,3200.0
2015-05-19 12:40:00,89.16,89.16,89.12,89.15,8000.0,78.3666,78.3666,78.3315,78.3578,8000.0
2015-05-19 12:45:00,89.15,89.24,89.14,89.24,8000.0,78.3578,78.4369,78.349,78.4369,8000.0
2015-05-19 12:50:00,89.23,89.23,89.17,89.17,11400.0,78.4281,78.4281,78.3754,78.3754,11400.0
2015-05-19 12:55:00,89.18,89.21,89.17,89.2,4700.0,78.3842,78.4106,78.3754,78.4018,4700.0
2015-05-19 13:00:00,89.21,89.22,89.19,89.2,6700.0,78.4106,78.4193,78.393,78.4018,6700.0
2015-05-19 13:05:00,89.21,89.22,89.18,89.2,5400.0,78.4106,78.4193,78.3842,78.4018,5400.0
2015-05-19 13:10:00,89.2,89.21,89.19,89.19,3900.0,78.4018,78.4106,78.393,78.393,3900.0
2015-05-19 13:15:00,89.2,89.29,89.2,89.26,4800.0,78.4018,78.4809,78.4018,78.4545,4800.0
2015-05-19 13:20:00,89.28,89.3,89.27,89.29,6100.0,78.4721,78.4897,78.4633,78.4809,6100.0
2015-05-19 13:25:00,89.32,89.34,89.31,89.32,6800.0,78.5072,78.5248,78.4985,78.5072,6800.0
2015-05-19 13:30:00,89.31,89.33,89.28,89.33,7400.0,78.4985,78.516,78.4721,78.516,7400.0
2015-05-19 13:35:00,89.33,89.39,89.31,89.39,7300.0,78.516,78.5688,78.4985,78.5688,7300.0
2015-05-19 13:40:00,89.4,89.42,89.36,89.42,8600.0,78.5776,78.5951,78.5424,78.5951,8600.0
2015-05-19 13:45:00,89.42,89.47,89.41,89.47,5800.0,78.5951,78.6391,78.5863,78.6391,5800.0
2015-05-19 13:50:00,89.48,89.48,89.38,89.38,8600.0,78.6479,78.6479,78.56,78.56,8600.0
2015-05-19 13:55:00,89.37,89.44,89.36,89.4,5400.0,78.5512,78.6127,78.5424,78.5776,5400.0
2015-05-19 14:00:00,89.4,89.43,89.37,89.38,5900.0,78.5776,78.6039,78.5512,78.56,5900.0
2015-05-19 14:05:00,89.37,89.37,89.3,89.33,8000.0,78.5512,78.5512,78.4897,78.516,8000.0
2015-05-19 14:10:00,89.32,89.32,89.22,89.22,6800.0,78.5072,78.5072,78.4193,78.4193,6800.0
2015-05-19 14:15:00,89.21,89.23,89.2,89.21,15200.0,78.4106,78.4281,78.4018,78.4106,15200.0
2015-05-19 14:20:00,89.23,89.24,89.18,89.24,9000.0,78.4281,78.4369,78.3842,78.4369,9000.0
2015-05-19 14:25:00,89.27,89.32,89.27,89.32,7500.0,78.4633,78.5072,78.4633,78.5072,7500.0
2015-05-19 14:30:00,89.32,89.32,89.25,89.25,6300.0,78.5072,78.5072,78.4457,78.4457,6300.0
2015-05-19 14:35:00,89.24,89.24,89.17,89.21,16900.0,78.4369,78.4369,78.3754,78.4106,16900.0
2015-05-19 14:40:00,89.2,89.29,89.19,89.25,7000.0,78.4018,78.4809,78.393,78.4457,7000.0
2015-05-19 14:45:00,89.24,89.24,89.2,89.24,4700.0,78.4369,78.4369,78.4018,78.4369,4700.0
2015-05-19 14:50:00,89.23,89.28,89.22,89.28,5700.0,78.4281,78.4721,78.4193,78.4721,5700.0
2015-05-19 14:55:00,89.28,89.29,89.24,89.24,9900.0,78.4721,78.4809,78.4369,78.4369,9900.0
2015-05-19 15:00:00,89.23,89.28,89.21,89.27,12000.0,78.4281,78.4721,78.4106,78.4633,12000.0
2015-05-19 15:05:00,89.27,89.27,89.19,89.2,17100.0,78.4633,78.4633,78.393,78.4018,17100.0
2015-05-19 15:10:00,89.19,89.26,89.16,89.2,21300.0,78.393,78.4545,78.3666,78.4018,21300.0
2015-05-19 15:15:00,89.19,89.29,89.18,89.27,15400.0,78.393,78.4809,78.3842,78.4633,15400.0
2015-05-19 15:20:00,89.25,89.31,89.25,89.29,13300.0,78.4457,78.4985,78.4457,78.4809,13300.0
2015-05-19 15:25:00,89.29,89.35,89.26,89.34,11600.0,78.4809,78.5336,78.4545,78.5248,11600.0
2015-05-19 15:30:00,89.35,89.4,89.32,89.37,17400.0,78.5336,78.5776,78.5072,78.5512,17400.0
2015-05-19 15:35:00,89.37,89.42,89.35,89.41,18500.0,78.5512,78.5951,78.5336,78.5863,18500.0
2015-05-19 15:40:00,89.41,89.45,89.37,89.45,26000.0,78.5863,78.6215,78.5512,78.6215,26000.0
2015-05-19 15:45:00,89.45,89.45,89.33,89.42,27400.0,78.6215,78.6215,78.516,78.5951,27400.0
2015-05-19 15:50:00,89.41,89.42,89.37,89.4,16800.0,78.5863,78.5951,78.5512,78.5776,16800.0
2015-05-19 15:55:00,89.41,89.62,89.4,89.56,70300.0,78.5863,78.7709,78.5776,78.7182,70300.0
2015-05-20 09:30:00,89.33,89.45,89.23,89.4,31200.0,78.516,78.6215,78.4281,78.5776,31200.0
2015-05-20 09:35:00,89.44,89.88,89.4,89.79,25500.0,78.6127,78.9995,78.5776,78.9203,25500.0
2015-05-20 09:40:00,89.84,89.84,89.4,89.4,56900.0,78.9643,78.9643,78.5776,78.5776,56900.0
2015-05-20 09:45:00,89.42,89.56,89.4,89.51,19400.0,78.5951,78.7182,78.5776,78.6742,19400.0
2015-05-20 09:50:00,89.51,89.62,89.49,89.49,17700.0,78.6742,78.7709,78.6567,78.6567,17700.0
2015-05-20 09:55:00,89.51,89.64,89.51,89.55,16500.0,78.6742,78.7885,78.6742,78.7094,16500.0
2015-05-20 10:00:00,89.55,89.63,89.49,89.63,11600.0,78.7094,78.7797,78.6567,78.7797,11600.0
2015-05-20 10:05:00,89.65,89.73,89.59,89.65,11200.0,78.7973,78.8676,78.7446,78.7973,11200.0
2015-05-20 10:10:00,89.65,89.65,89.51,89.52,6600.0,78.7973,78.7973,78.6742,78.683,6600.0
2015-05-20 10:15:00,89.52,89.61,89.52,89.59,10000.0,78.683,78.7621,78.683,78.7446,10000.0
2015-05-20 10:20:00,89.62,89.71,89.62,89.68,8300.0,78.7709,78.85,78.7709,78.8237,8300.0
2015-05-20 10:25:00,89.71,89.76,89.7,89.71,10000.0,78.85,78.894,78.8412,78.85,10000.0
2015-05-20 10:30:00,89.71,89.72,89.6,89.6,21500.0,78.85,78.8588,78.7533,78.7533,21500.0
2015-05-20 10:35:00,89.62,89.65,89.57,89.65,9700.0,78.7709,78.7973,78.727,78.7973,9700.0
2015-05-20 10:40:00,89.65,89.67,89.56,89.58,7400.0,78.7973,78.8149,78.7182,78.7358,7400.0
2015-05-20 10:45:00,89.58,89.69,89.58,89.65,11100.0,78.7358,78.8325,78.7358,78.7973,11100.0
2015-05-20 10:50:00,89.64,89.71,89.61,89.67,7500.0,78.7885,78.85,78.7621,78.8149,7500.0
2015-05-20 10:55:00,89.65,89.67,89.59,89.59,4500.0,78.7973,78.8149,78.7446,78.7446,4500.0
2015-05-20 11:00:00,89.59,89.63,89.58,89.61,8000.0,78.7446,78.7797,78.7358,78.7621,8000.0
2015-05-20 11:05:00,89.61,89.7,89.57,89.57,11800.0,78.7621,78.8412,78.727,78.727,11800.0
2015-05-20 11:10:00,89.55,89.62,89.55,89.6,6300.0,78.7094,78.7709,78.7094,78.7533,6300.0
2015-05-20 11:15:00,89.6,89.7,89.6,89.7,10100.0,78.7533,78.8412,78.7533,78.8412,10100.0
2015-05-20 11:20:00,89.69,89.71,89.56,89.63,8900.0,78.8325,78.85,78.7182,78.7797,8900.0
2015-05-20 11:25:00,89.62,89.63,89.56,89.61,13800.0,78.7709,78.7797,78.7182,78.7621,13800.0
2015-05-20 11:30:00,89.62,89.71,89.62,89.7,7300.0,78.7709,78.85,78.7709,78.8412,7300.0
2015-05-20 11:35:00,89.7,89.7,89.54,89.57,6300.0,78.8412,78.8412,78.7006,78.727,6300.0
2015-05-20 11:40:00,89.57,89.62,89.42,89.42,8700.0,78.727,78.7709,78.5951,78.5951,8700.0
2015-05-20 11:45:00,89.42,89.44,89.37,89.38,15900.0,78.5951,78.6127,78.5512,78.56,15900.0
2015-05-20 11:50:00,89.4,89.53,89.39,89.52,9400.0,78.5776,78.6918,78.5688,78.683,9400.0
2015-05-20 11:55:00,89.51,89.6,89.5,89.6,105600.0,78.6742,78.7533,78.6655,78.7533,105600.0
2015-05-20 12:00:00,89.6,89.6,89.52,89.59,4700.0,78.7533,78.7533,78.683,78.7446,4700.0
2015-05-20 12:05:00,89.59,89.59,89.56,89.56,5900.0,78.7446,78.7446,78.7182,78.7182,5900.0
2015-05-20 12:10:00,89.57,89.6,89.56,89.59,6800.0,78.727,78.7533,78.7182,78.7446,6800.0
2015-05-20 12:15:00,89.57,89.57,89.48,89.48,4700.0,78.727,78.727,78.6479,78.6479,4700.0
2015-05-20 12:20:00,89.46,89.5,89.41,89.41,5900.0,78.6303,78.6655,78.5863,78.5863,5900.0
2015-05-20 12:25:00,89.41,89.48,89.39,89.39,7900.0,78.5863,78.6479,78.5688,78.5688,7900.0
2015-05-20 12:30:00,89.41,89.43,89.38,89.38,6100.0,78.5863,78.6039,78.56,78.56,6100.0
2015-05-20 12:35:00,89.37,89.41,89.36,89.4,5300.0,78.5512,78.5863,78.5424,78.5776,5300.0
2015-05-20 12:40:00,89.37,89.37,89.31,89.32,4200.0,78.5512,78.5512,78.4985,78.5072,4200.0
2015-05-20 12:45:00,89.32,89.32,89.24,89.27,6200.0,78.5072,78.5072,78.4369,78.4633,6200.0
2015-05-20 12:50:00,89.28,89.32,89.28,89.29,4300.0,78.4721,78.5072,78.4721,78.4809,4300.0
2015-05-20 12:55:00,89.29,89.33,89.28,89.31,37500.0,78.4809,78.516,78.4721,78.4985,37500.0
2015-05-20 13:00:00,89.34,89.48,89.33,89.47,8400.0,78.5248,78.6479,78.516,78.6391,8400.0
2015-05-20 13:05:00,89.46,89.53,89.46,89.52,4000.0,78.6303,78.6918,78.6303,78.683,4000.0
2015-05-20 13:10:00,89.52,89.56,89.48,89.49,5500.0,78.683,78.7182,78.6479,78.6567,5500.0
2015-05-20 13:15:00,89.48,89.49,89.48,89.48,1300.0,78.6479,78.6567,78.6479,78.6479,1300.0
2015-05-20 13:20:00,89.48,89.48,89.4,89.43,7200.0,78.6479,78.6479,78.5776,78.6039,7200.0
2015-05-20 13:25:00,89.43,89.43,89.37,89.38,10100.0,78.6039,78.6039,78.5512,78.56,10100.0
2015-05-20 13:30:00,89.37,89.37,89.29,89.3,6800.0,78.5512,78.5512,78.4809,78.4897,6800.0
2015-05-20 13:35:00,89.3,89.32,89.21,89.21,7400.0,78.4897,78.5072,78.4106,78.4106,7400.0
2015-05-20 13:40:00,89.21,89.23,89.16,89.18,5500.0,78.4106,78.4281,78.3666,78.3842,5500.0
2015-05-20 13:45:00,89.17,89.22,89.16,89.19,9500.0,78.3754,78.4193,78.3666,78.393,9500.0
2015-05-20 13:50:00,89.19,89.19,89.17,89.19,5600.0,78.393,78.393,78.3754,78.393,5600.0
2015-05-20 13:55:00,89.19,89.21,89.15,89.16,7500.0,78.393,78.4106,78.3578,78.3666,7500.0
2015-05-20 14:00:00,89.17,89.35,89.17,89.24,33600.0,78.3754,78.5336,78.3754,78.4369,33600.0
2015-05-20 14:05:00,89.23,89.23,89.15,89.17,16300.0,78.4281,78.4281,78.3578,78.3754,16300.0
2015-05-20 14:10:00,89.19,89.25,89.16,89.2,10700.0,78.393,78.4457,78.3666,78.4018,10700.0
2015-05-20 14:15:00,89.22,89.37,89.22,89.37,3100.0,78.4193,78.5512,78.4193,78.5512,3100.0
2015-05-20 14:20:00,89.37,89.46,89.36,89.44,10500.0,78.5512,78.6303,78.5424,78.6127,10500.0
2015-05-20 14:25:00,89.42,89.56,89.42,89.54,8700.0,78.5951,78.7182,78.5951,78.7006,8700.0
2015-05-20 14:30:00,89.52,89.55,89.49,89.49,6900.0,78.683,78.7094,78.6567,78.6567,6900.0
2015-05-20 14:35:00,89.48,89.49,89.45,89.49,6400.0,78.6479,78.6567,78.6215,78.6567,6400.0
2015-05-20 14:40:00,89.49,89.49,89.36,89.39,8100.0,78.6567,78.6567,78.5424,78.5688,8100.0
2015-05-20 14:45:00,89.41,89.46,89.32,89.32,6600.0,78.5863,78.6303,78.5072,78.5072,6600.0
2015-05-20 14:50:00,89.32,89.36,89.31,89.35,5300.0,78.5072,78.5424,78.4985,78.5336,5300.0
2015-05-20 14:55:00,89.35,89.39,89.32,89.32,10500.0,78.5336,78.5688,78.5072,78.5072,10500.0
2015-05-20 15:00:00,89.31,89.34,89.27,89.29,9900.0,78.4985,78.5248,78.4633,78.4809,9900.0
2015-05-20 15:05:00,89.31,89.41,89.31,89.4,8500.0,78.4985,78.5863,78.4985,78.5776,8500.0
2015-05-20 15:10:00,89.41,89.43,89.31,89.31,13300.0,78.5863,78.6039,78.4985,78.4985,13300.0
2015-05-20 15:15:00,89.31,89.31,89.19,89.2,11700.0,78.4985,78.4985,78.393,78.4018,11700.0
2015-05-20 15:20:00,89.2,89.24,89.14,89.23,14300.0,78.4018,78.4369,78.349,78.4281,14300.0
2015-05-20 15:25:00,89.23,89.3,89.22,89.25,9300.0,78.4281,78.4897,78.4193,78.4457,9300.0
2015-05-20 15:30:00,89.25,89.25,89.18,89.25,18300.0,78.4457,78.4457,78.3842,78.4457,18300.0
2015-05-20 15:35:00,89.25,89.25,89.19,89.19,14400.0,78.4457,78.4457,78.393,78.393,14400.0
2015-05-20 15:40:00,89.2,89.23,89.16,89.19,18100.0,78.4018,78.4281,78.3666,78.393,18100.0
2015-05-20 15:45:00,89.19,89.22,89.17,89.21,26500.0,78.393,78.4193,78.3754,78.4106,26500.0
2015-05-20 15:50:00,89.2,89.2,89.09,89.11,25300.0,78.4018,78.4018,78.3051,78.3227,25300.0
2015-05-20 15:55:00,89.11,89.14,89.06,89.1,77000.0,78.3227,78.349,78.2787,78.3139,77000.0
2015-05-21 09:30:00,88.98,88.98,88.59,88.6,43400.0,78.2084,78.2084,77.8656,77.8744,43400.0
2015-05-21 09:35:00,88.53,89.18,88.52,89.08,15600.0,77.8129,78.3842,77.8041,78.2963,15600.0
2015-05-21 09:40:00,89.09,89.45,89.09,89.4,17900.0,78.3051,78.6215,78.3051,78.5776,17900.0
2015-05-21 09:45:00,89.35,89.35,89.06,89.08,12900.0,78.5336,78.5336,78.2787,78.2963,12900.0
2015-05-21 09:50:00,89.12,89.2,89.08,89.11,16100.0,78.3315,78.4018,78.2963,78.3227,16100.0
2015-05-21 09:55:00,89.13,89.33,89.13,89.32,11800.0,78.3402,78.516,78.3402,78.5072,11800.0
2015-05-21 10:00:00,89.32,89.32,89.22,89.27,15500.0,78.5072,78.5072,78.4193,78.4633,15500.0
2015-05-21 10:05:00,89.28,89.34,89.27,89.34,13300.0,78.4721,78.5248,78.4633,78.5248,13300.0
2015-05-21 10:10:00,89.34,89.36,89.24,89.28,6900.0,78.5248,78.5424,78.4369,78.4721,6900.0
2015-05-21 10:15:00,89.3,89.34,89.17,89.24,12700.0,78.4897,78.5248,78.3754,78.4369,12700.0
2015-05-21 10:20:00,89.24,89.4,89.23,89.39,11100.0,78.4369,78.5776,78.4281,78.5688,11100.0
2015-05-21 10:25:00,89.38,89.43,89.31,89.41,12200.0,78.56,78.6039,78.4985,78.5863,12200.0
2015-05-21 10:30:00,89.4,89.47,89.39,89.43,16100.0,78.5776,78.6391,78.5688,78.6039,16100.0
2015-05-21 10:35:00,89.43,89.5,89.43,89.46,16600.0,78.6039,78.6655,78.6039,78.6303,16600.0
2015-05-21 10:40:00,89.45,89.47,89.39,89.41,6900.0,78.6215,78.6391,78.5688,78.5863,6900.0
2015-05-21 10:45:00,89.42,89.42,89.35,89.37,8900.0,78.5951,78.5951,78.5336,78.5512,8900.0
2015-05-21 10:50:00,89.4,89.49,89.4,89.43,7500.0,78.5776,78.6567,78.5776,78.6039,7500.0
2015-05-21 10:55:00,89.45,89.47,89.35,89.38,9700.0,78.6215,78.6391,78.5336,78.56,9700.0
2015-05-21 11:00:00,89.39,89.51,89.38,89.38,9200.0,78.5688,78.6742,78.56,78.56,9200.0
2015-05-21 11:05:00,89.36,89.48,89.36,89.47,10400.0,78.5424,78.6479,78.5424,78.6391,10400.0
2015-05-21 11:10:00,89.45,89.45,89.34,89.38,8600.0,78.6215,78.6215,78.5248,78.56,8600.0
2015-05-21 11:15:00,89.41,89.45,89.36,89.37,10600.0,78.5863,78.6215,78.5424,78.5512,10600.0
2015-05-21 11:20:00,89.35,89.46,89.34,89.35,13800.0,78.5336,78.6303,78.5248,78.5336,13800.0
2015-05-21 11:25:00,89.35,89.44,89.35,89.41,6300.0,78.5336,78.6127,78.5336,78.5863,6300.0
2015-05-21 11:30:00,89.43,89.44,89.34,89.39,7600.0,78.6039,78.6127,78.5248,78.5688,7600.0
2015-05-21 11:35:00,89.37,89.39,89.33,89.33,6100.0,78.5512,78.5688,78.516,78.516,6100.0
2015-05-21 11:40:00,89.33,89.34,89.2,89.2,6500.0,78.516,78.5248,78.4018,78.4018,6500.0
2015-05-21 11:45:00,89.21,89.37,89.21,89.37,9400.0,78.4106,78.5512,78.4106,78.5512,9400.0
2015-05-21 11:50:00,89.38,89.43,89.36,89.37,8400.0,78.56,78.6039,78.5424,78.5512,8400.0
2015-05-21 11:55:00,89.39,89.44,89.39,89.42,5500.0,78.5688,78.6127,78.5688,78.5951,5500.0
2015-05-21 12:00:00,89.42,89.43,89.21,89.21,7200.0,78.5951,78.6039,78.4106,78.4106,7200.0
2015-05-21 12:05:00,89.22,89.35,89.21,89.34,6800.0,78.4193,78.5336,78.4106,78.5248,6800.0
2015-05-21 12:10:00,89.34,89.34,89.17,89.19,9100.0,78.5248,78.5248,78.3754,78.393,9100.0
2015-05-21 12:15:00,89.19,89.28,89.18,89.28,10400.0,78.393,78.4721,78.3842,78.4721,10400.0
2015-05-21 12:20:00,89.28,89.28,89.15,89.15,8600.0,78.4721,78.4721,78.3578,78.3578,8600.0
2015-05-21 12:25:00,89.17,89.18,89.09,89.09,9200.0,78.3754,78.3842,78.3051,78.3051,9200.0
2015-05-21 12:30:00,89.1,89.12,89.09,89.09,7200.0,78.3139,78.3315,78.3051,78.3051,7200.0
2015-05-21 12:35:00,89.1,89.12,89.0,89.0,18300.0,78.3139,78.3315,78.226,78.226,18300.0
2015-05-21 12:40:00,89.0,89.01,88.95,88.95,15400.0,78.226,78.2348,78.182,78.182,15400.0
2015-05-21 12:45:00,88.96,89.03,88.94,88.94,15300.0,78.1908,78.2524,78.1732,78.1732,15300.0
2015-05-21 12:50:00,88.93,88.97,88.87,88.88,12600.0,78.1645,78.1996,78.1117,78.1205,12600.0
2015-05-21 12:55:00,88.89,89.02,88.89,89.02,17400.0,78.1293,78.2436,78.1293,78.2436,17400.0
2015-05-21 13:00:00,89.02,89.09,89.02,89.06,16000.0,78.2436,78.3051,78.2436,78.2787,16000.0
2015-05-21 13:05:00,89.06,89.09,89.01,89.01,12300.0,78.2787,78.3051,78.2348,78.2348,12300.0
2015-05-21 13:10:00,89.0,89.04,88.97,89.01,21100.0,78.226,78.2611,78.1996,78.2348,21100.0
2015-05-21 13:15:00,89.01,89.03,88.93,88.94,22200.0,78.2348,78.2524,78.1645,78.1732,22200.0
2015-05-21 13:20:00,88.93,88.95,88.82,88.83,22700.0,78.1645,78.182,78.0678,78.0766,22700.0
2015-05-21 13:25:00,88.82,88.85,88.76,88.76,26000.0,78.0678,78.0941,78.015,78.015,26000.0
2015-05-21 13:30:00,88.78,88.82,88.76,88.82,19800.0,78.0326,78.0678,78.015,78.0678,19800.0
2015-05-21 13:35:00,88.82,88.87,88.81,88.87,13500.0,78.0678,78.1117,78.059,78.1117,13500.0
2015-05-21 13:40:00,88.87,88.87,88.72,88.73,10700.0,78.1117,78.1117,77.9799,77.9887,10700.0
2015-05-21 13:45:00,88.73,88.77,88.73,88.76,12300.0,77.9887,78.0238,77.9887,78.015,12300.0
2015-05-21 13:50:00,88.77,88.87,88.76,88.87,24300.0,78.0238,78.1117,78.015,78.1117,24300.0
2015-05-21 13:55:00,88.87,88.98,88.82,88.98,12600.0,78.1117,78.2084,78.0678,78.2084,12600.0
2015-05-21 14:00:00,88.97,89.01,88.9,88.92,19800.0,78.1996,78.2348,78.1381,78.1557,19800.0
2015-05-21 14:05:00,88.92,88.94,88.89,88.89,13200.0,78.1557,78.1732,78.1293,78.1293,13200.0
2015-05-21 14:10:00,88.89,88.9,88.88,88.9,9100.0,78.1293,78.1381,78.1205,78.1381,9100.0
2015-05-21 14:15:00,88.9,89.02,88.88,89.02,28700.0,78.1381,78.2436,78.1205,78.2436,28700.0
2015-05-21 14:20:00,89.03,89.12,89.03,89.09,11100.0,78.2524,78.3315,78.2524,78.3051,11100.0
2015-05-21 14:25:00,89.07,89.11,89.04,89.11,10700.0,78.2875,78.3227,78.2611,78.3227,10700.0
2015-05-21 14:30:00,89.11,89.13,89.0,89.03,11000.0,78.3227,78.3402,78.226,78.2524,11000.0
2015-05-21 14:35:00,89.02,89.03,88.95,89.02,25400.0,78.2436,78.2524,78.182,78.2436,25400.0
2015-05-21 14:40:00,89.02,89.05,89.01,89.05,10800.0,78.2436,78.2699,78.2348,78.2699,10800.0
2015-05-21 14:45:00,89.04,89.12,89.04,89.12,9800.0,78.2611,78.3315,78.2611,78.3315,9800.0
2015-05-21 14:50:00,89.13,89.13,89.04,89.05,9900.0,78.3402,78.3402,78.2611,78.2699,9900.0
2015-05-21 14:55:00,89.04,89.16,89.04,89.14,7700.0,78.2611,78.3666,78.2611,78.349,7700.0
2015-05-21 15:00:00,89.14,89.24,89.13,89.17,21400.0,78.349,78.4369,78.3402,78.3754,21400.0
2015-05-21 15:05:00,89.17,89.27,89.16,89.25,16300.0,78.3754,78.4633,78.3666,78.4457,16300.0
2015-05-21 15:10:00,89.23,89.23,89.15,89.22,14100.0,78.4281,78.4281,78.3578,78.4193,14100.0
2015-05-21 15:15:00,89.22,89.22,89.12,89.17,15400.0,78.4193,78.4193,78.3315,78.3754,15400.0
2015-05-21 15:20:00,89.17,89.2,89.13,89.17,16200.0,78.3754,78.4018,78.3402,78.3754,16200.0
2015-05-21 15:25:00,89.17,89.26,89.17,89.24,13900.0,78.3754,78.4545,78.3754,78.4369,13900.0
2015-05-21 15:30:00,89.24,89.31,89.24,89.31,18100.0,78.4369,78.4985,78.4369,78.4985,18100.0
2015-05-21 15:35:00,89.3,89.38,89.3,89.35,23900.0,78.4897,78.56,78.4897,78.5336,23900.0
2015-05-21 15:40:00,89.36,89.5,89.35,89.43,52100.0,78.5424,78.6655,78.5336,78.6039,52100.0
2015-05-21 15:45:00,89.43,89.53,89.43,89.5,38900.0,78.6039,78.6918,78.6039,78.6655,38900.0
2015-05-21 15:50:00,89.51,89.51,89.4,89.44,41600.0,78.6742,78.6742,78.5776,78.6127,41600.0
2015-05-21 15:55:00,89.44,89.46,89.3,89.37,75000.0,78.6127,78.6303,78.4897,78.5512,75000.0
2015-05-22 09:30:00,89.4,89.55,89.26,89.4,30000.0,78.5776,78.7094,78.4545,78.5776,30000.0
2015-05-22 09:35:00,89.42,89.72,89.37,89.69,26600.0,78.5951,78.8588,78.5512,78.8325,26600.0
2015-05-22 09:40:00,89.65,89.84,89.65,89.76,15100.0,78.7973,78.9643,78.7973,78.894,15100.0
2015-05-22 09:45:00,89.79,89.89,89.71,89.72,41400.0,78.9203,79.0082,78.85,78.8588,41400.0
2015-05-22 09:50:00,89.73,89.78,89.68,89.68,26100.0,78.8676,78.9116,78.8237,78.8237,26100.0
2015-05-22 09:55:00,89.71,89.76,89.7,89.75,24300.0,78.85,78.894,78.8412,78.8852,24300.0
2015-05-22 10:00:00,89.74,89.89,89.73,89.84,23400.0,78.8764,79.0082,78.8676,78.9643,23400.0
2015-05-22 10:05:00,89.85,89.95,89.84,89.93,18900.0,78.9731,79.061,78.9643,79.0434,18900.0
2015-05-22 10:10:00,89.93,90.07,89.92,90.03,28800.0,79.0434,79.1665,79.0346,79.1313,28800.0
2015-05-22 10:15:00,90.05,90.12,90.04,90.08,20600.0,79.1489,79.2104,79.1401,79.1752,20600.0
2015-05-22 10:20:00,90.08,90.08,89.92,89.98,19800.0,79.1752,79.1752,79.0346,79.0873,19800.0
2015-05-22 10:25:00,89.99,90.05,89.98,90.05,17500.0,79.0961,79.1489,79.0873,79.1489,17500.0
2015-05-22 10:30:00,90.06,90.07,90.03,90.06,16900.0,79.1577,79.1665,79.1313,79.1577,16900.0
2015-05-22 10:35:00,90.07,90.15,90.07,90.14,17900.0,79.1665,79.2368,79.1665,79.228,17900.0
2015-05-22 10:40:00,90.13,90.19,90.12,90.17,18600.0,79.2192,79.2719,79.2104,79.2543,18600.0
2015-05-22 10:45:00,90.17,90.28,90.16,90.28,13600.0,79.2543,79.351,79.2456,79.351,13600.0
2015-05-22 10:50:00,90.28,90.28,90.2,90.23,19400.0,79.351,79.351,79.2807,79.3071,19400.0
2015-05-22 10:55:00,90.21,90.24,90.16,90.18,12800.0,79.2895,79.3159,79.2456,79.2631,12800.0
2015-05-22 11:00:00,90.19,90.21,90.14,90.14,9800.0,79.2719,79.2895,79.228,79.228,9800.0
2015-05-22 11:05:00,90.13,90.13,90.05,90.06,14500.0,79.2192,79.2192,79.1489,79.1577,14500.0
2015-05-22 11:10:00,90.07,90.17,90.05,90.05,17400.0,79.1665,79.2543,79.1489,79.1489,17400.0
2015-05-22 11:15:00,90.04,90.1,90.04,90.06,14600.0,79.1401,79.1928,79.1401,79.1577,14600.0
2015-05-22 11:20:00,90.05,90.05,89.97,89.99,11500.0,79.1489,79.1489,79.0786,79.0961,11500.0
2015-05-22 11:25:00,89.99,90.11,89.99,90.11,21700.0,79.0961,79.2016,79.0961,79.2016,21700.0
2015-05-22 11:30:00,90.1,90.11,90.03,90.04,12900.0,79.1928,79.2016,79.1313,79.1401,12900.0
2015-05-22 11:35:00,90.04,90.15,90.03,90.14,11900.0,79.1401,79.2368,79.1313,79.228,11900.0
2015-05-22 11:40:00,90.14,90.14,90.11,90.12,8100.0,79.228,79.228,79.2016,79.2104,8100.0
2015-05-22 11:45:00,90.13,90.2,90.13,90.13,14500.0,79.2192,79.2807,79.2192,79.2192,14500.0
2015-05-22 11:50:00,90.13,90.18,90.12,90.15,15800.0,79.2192,79.2631,79.2104,79.2368,15800.0
2015-05-22 11:55:00,90.15,90.15,90.05,90.08,7400.0,79.2368,79.2368,79.1489,79.1752,7400.0
2015-05-22 12:00:00,90.07,90.1,90.03,90.03,9100.0,79.1665,79.1928,79.1313,79.1313,9100.0
2015-05-22 12:05:00,90.04,90.09,90.02,90.07,7000.0,79.1401,79.184,79.1225,79.1665,7000.0
2015-05-22 12:10:00,90.06,90.07,90.04,90.06,5400.0,79.1577,79.1665,79.1401,79.1577,5400.0
2015-05-22 12:15:00,90.07,90.14,90.06,90.08,9800.0,79.1665,79.228,79.1577,79.1752,9800.0
2015-05-22 12:20:00,90.08,90.08,89.92,89.92,10800.0,79.1752,79.1752,79.0346,79.0346,10800.0
2015-05-22 12:25:00,89.92,90.01,89.92,90.01,10500.0,79.0346,79.1137,79.0346,79.1137,10500.0
2015-05-22 12:30:00,90.01,90.02,89.94,89.96,6800.0,79.1137,79.1225,79.0522,79.0698,6800.0
2015-05-22 12:35:00,89.98,89.98,89.95,89.97,11900.0,79.0873,79.0873,79.061,79.0786,11900.0
2015-05-22 12:40:00,89.96,90.03,89.93,90.02,12700.0,79.0698,79.1313,79.0434,79.1225,12700.0
2015-05-22 12:45:00,90.03,90.1,90.03,90.1,12500.0,79.1313,79.1928,79.1313,79.1928,12500.0
2015-05-22 12:50:00,90.09,90.09,90.0,90.0,8000.0,79.184,79.184,79.1049,79.1049,8000.0
2015-05-22 12:55:00,90.0,90.11,90.0,90.1,9600.0,79.1049,79.2016,79.1049,79.1928,9600.0
2015-05-22 13:00:00,90.09,90.24,90.07,90.22,28100.0,79.184,79.3159,79.1665,79.2983,28100.0
2015-05-22 13:05:00,90.22,90.22,90.09,90.11,9800.0,79.2983,79.2983,79.184,79.2016,9800.0
2015-05-22 13:10:00,90.09,90.11,90.02,90.04,5500.0,79.184,79.2016,79.1225,79.1401,5500.0
2015-05-22 13:15:00,90.04,90.1,90.03,90.09,6300.0,79.1401,79.1928,79.1313,79.184,6300.0
2015-05-22 13:20:00,90.09,90.13,90.09,90.09,8100.0,79.184,79.2192,79.184,79.184,8100.0
2015-05-22 13:25:00,90.09,90.21,90.08,90.13,31300.0,79.184,79.2895,79.1752,79.2192,31300.0
2015-05-22 13:30:00,90.14,90.16,90.09,90.12,11700.0,79.228,79.2456,79.184,79.2104,11700.0
2015-05-22 13:35:00,90.11,90.13,90.09,90.13,8700.0,79.2016,79.2192,79.184,79.2192,8700.0
2015-05-22 13:40:00,90.13,90.13,90.1,90.12,9700.0,79.2192,79.2192,79.1928,79.2104,9700.0
2015-05-22 13:45:00,90.12,90.12,90.08,90.11,11200.0,79.2104,79.2104,79.1752,79.2016,11200.0
2015-05-22 13:50:00,90.12,90.12,90.09,90.09,12000.0,79.2104,79.2104,79.184,79.184,12000.0
2015-05-22 13:55:00,90.1,90.12,90.1,90.1,8100.0,79.1928,79.2104,79.1928,79.1928,8100.0
2015-05-22 14:00:00,90.11,90.11,90.06,90.07,12100.0,79.2016,79.2016,79.1577,79.1665,12100.0
2015-05-22 14:05:00,90.08,90.1,90.06,90.1,8400.0,79.1752,79.1928,79.1577,79.1928,8400.0
2015-05-22 14:10:00,90.1,90.16,90.1,90.12,15400.0,79.1928,79.2456,79.1928,79.2104,15400.0
2015-05-22 14:15:00,90.12,90.19,90.11,90.18,5700.0,79.2104,79.2719,79.2016,79.2631,5700.0
2015-05-22 14:20:00,90.18,90.24,90.17,90.23,13900.0,79.2631,79.3159,79.2543,79.3071,13900.0
2015-05-22 14:25:00,90.23,90.32,90.23,90.32,23800.0,79.3071,79.3862,79.3071,79.3862,23800.0
2015-05-22 14:30:00,90.31,90.33,90.26,90.29,23300.0,79.3774,79.395,79.3335,79.3598,23300.0
2015-05-22 14:35:00,90.29,90.29,90.18,90.2,16700.0,79.3598,79.3598,79.2631,79.2807,16700.0
2015-05-22 14:40:00,90.2,90.26,90.17,90.26,14700.0,79.2807,79.3335,79.2543,79.3335,14700.0
2015-05-22 14:45:00,90.26,90.26,90.21,90.25,12400.0,79.3335,79.3335,79.2895,79.3247,12400.0
2015-05-22 14:50:00,90.26,90.28,90.24,90.25,10100.0,79.3335,79.351,79.3159,79.3247,10100.0
2015-05-22 14:55:00,90.24,90.24,90.15,90.15,4700.0,79.3159,79.3159,79.2368,79.2368,4700.0
2015-05-22 15:00:00,90.16,90.2,90.15,90.17,17600.0,79.2456,79.2807,79.2368,79.2543,17600.0
2015-05-22 15:05:00,90.17,90.17,90.11,90.14,13000.0,79.2543,79.2543,79.2016,79.228,13000.0
2015-05-22 15:10:00,90.13,90.17,90.13,90.16,19100.0,79.2192,79.2543,79.2192,79.2456,19100.0
2015-05-22 15:15:00,90.16,90.2,90.16,90.2,10000.0,79.2456,79.2807,79.2456,79.2807,10000.0
2015-05-22 15:20:00,90.2,90.24,90.19,90.19,13300.0,79.2807,79.3159,79.2719,79.2719,13300.0
2015-05-22 15:25:00,90.19,90.2,90.16,90.17,14300.0,79.2719,79.2807,79.2456,79.2543,14300.0
2015-05-22 15:30:00,90.17,90.2,90.17,90.19,14500.0,79.2543,79.2807,79.2543,79.2719,14500.0
2015-05-22 15:35:00,90.2,90.23,90.17,90.18,20200.0,79.2807,79.3071,79.2543,79.2631,20200.0
2015-05-22 15:40:00,90.18,90.19,90.12,90.13,34000.0,79.2631,79.2719,79.2104,79.2192,34000.0
2015-05-22 15:45:00,90.12,90.23,90.08,90.22,43300.0,79.2104,79.3071,79.1752,79.2983,43300.0
2015-05-22 15:50:00,90.21,90.21,90.15,90.17,16100.0,79.2895,79.2895,79.2368,79.2543,16100.0
2015-05-22 15:55:00,90.17,90.23,90.11,90.22,99200.0,79.2543,79.3071,79.2016,79.2983,99200.0
2015-05-26 09:30:00,89.98,89.99,89.72,89.84,49700.0,79.0873,79.0961,78.8588,78.9643,49700.0
2015-05-26 09:35:00,89.81,89.84,89.7,89.8,34400.0,78.9379,78.9643,78.8412,78.9291,34400.0
2015-05-26 09:40:00,89.8,89.82,89.61,89.68,25100.0,78.9291,78.9467,78.7621,78.8237,25100.0
2015-05-26 09:45:00,89.66,89.78,89.63,89.76,19800.0,78.8061,78.9116,78.7797,78.894,19800.0
2015-05-26 09:50:00,89.76,89.77,89.64,89.69,25800.0,78.894,78.9028,78.7885,78.8325,25800.0
2015-05-26 09:55:00,89.68,89.69,89.58,89.65,26700.0,78.8237,78.8325,78.7358,78.7973,26700.0
2015-05-26 10:00:00,89.64,89.65,89.55,89.58,30900.0,78.7885,78.7973,78.7094,78.7358,30900.0
2015-05-26 10:05:00,89.56,89.61,89.54,89.61,32700.0,78.7182,78.7621,78.7006,78.7621,32700.0
2015-05-26 10:10:00,89.6,89.6,89.46,89.49,28800.0,78.7533,78.7533,78.6303,78.6567,28800.0
2015-05-26 10:15:00,89.48,89.49,89.42,89.43,31300.0,78.6479,78.6567,78.5951,78.6039,31300.0
2015-05-26 10:20:00,89.42,89.43,89.31,89.34,25300.0,78.5951,78.6039,78.4985,78.5248,25300.0
2015-05-26 10:25:00,89.34,89.45,89.33,89.45,17000.0,78.5248,78.6215,78.516,78.6215,17000.0
2015-05-26 10:30:00,89.46,89.46,89.38,89.42,20200.0,78.6303,78.6303,78.56,78.5951,20200.0
2015-05-26 10:35:00,89.42,89.45,89.37,89.45,22400.0,78.5951,78.6215,78.5512,78.6215,22400.0
2015-05-26 10:40:00,89.45,89.46,89.37,89.38,17600.0,78.6215,78.6303,78.5512,78.56,17600.0
2015-05-26 10:45:00,89.38,89.43,89.35,89.42,12600.0,78.56,78.6039,78.5336,78.5951,12600.0
2015-05-26 10:50:00,89.42,89.43,89.27,89.31,10800.0,78.5951,78.6039,78.4633,78.4985,10800.0
2015-05-26 10:55:00,89.3,89.32,89.25,89.29,13300.0,78.4897,78.5072,78.4457,78.4809,13300.0
2015-05-26 11:00:00,89.32,89.33,89.1,89.1,13200.0,78.5072,78.516,78.3139,78.3139,13200.0
2015-05-26 11:05:00,89.11,89.23,89.09,89.22,24000.0,78.3227,78.4281,78.3051,78.4193,24000.0
2015-05-26 11:10:00,89.21,89.3,89.21,89.28,12000.0,78.4106,78.4897,78.4106,78.4721,12000.0
2015-05-26 11:15:00,89.27,89.32,89.25,89.27,13300.0,78.4633,78.5072,78.4457,78.4633,13300.0
2015-05-26 11:20:00,89.26,89.28,89.2,89.25,22100.0,78.4545,78.4721,78.4018,78.4457,22100.0
2015-05-26 11:25:00,89.24,89.33,89.22,89.27,16800.0,78.4369,78.516,78.4193,78.4633,16800.0
2015-05-26 11:30:00,89.29,89.41,89.27,89.41,13500.0,78.4809,78.5863,78.4633,78.5863,13500.0
2015-05-26 11:35:00,89.42,89.46,89.37,89.42,15000.0,78.5951,78.6303,78.5512,78.5951,15000.0
2015-05-26 11:40:00,89.43,89.46,89.36,89.44,11200.0,78.6039,78.6303,78.5424,78.6127,11200.0
2015-05-26 11:45:00,89.44,89.44,89.38,89.42,8700.0,78.6127,78.6127,78.56,78.5951,8700.0
2015-05-26 11:50:00,89.43,89.43,89.25,89.33,12200.0,78.6039,78.6039,78.4457,78.516,12200.0
2015-05-26 11:55:00,89.33,89.36,89.3,89.31,6700.0,78.516,78.5424,78.4897,78.4985,6700.0
2015-05-26 12:00:00,89.32,89.36,89.25,89.28,17300.0,78.5072,78.5424,78.4457,78.4721,17300.0
2015-05-26 12:05:00,89.27,89.3,89.24,89.28,7300.0,78.4633,78.4897,78.4369,78.4721,7300.0
2015-05-26 12:10:00,89.28,89.3,89.24,89.27,9500.0,78.4721,78.4897,78.4369,78.4633,9500.0
2015-05-26 12:15:00,89.25,89.25,89.18,89.21,9000.0,78.4457,78.4457,78.3842,78.4106,9000.0
2015-05-26 12:20:00,89.23,89.24,89.18,89.23,7100.0,78.4281,78.4369,78.3842,78.4281,7100.0
2015-05-26 12:25:00,89.24,89.26,89.13,89.13,8700.0,78.4369,78.4545,78.3402,78.3402,8700.0
2015-05-26 12:30:00,89.13,89.14,89.02,89.04,15000.0,78.3402,78.349,78.2436,78.2611,15000.0
2015-05-26 12:35:00,89.05,89.14,89.04,89.1,15200.0,78.2699,78.349,78.2611,78.3139,15200.0
2015-05-26 12:40:00,89.11,89.15,89.08,89.14,11700.0,78.3227,78.3578,78.2963,78.349,11700.0
2015-05-26 12:45:00,89.12,89.18,89.11,89.18,4100.0,78.3315,78.3842,78.3227,78.3842,4100.0
2015-05-26 12:50:00,89.18,89.18,89.11,89.13,7400.0,78.3842,78.3842,78.3227,78.3402,7400.0
2015-05-26 12:55:00,89.13,89.13,89.07,89.09,13500.0,78.3402,78.3402,78.2875,78.3051,13500.0
2015-05-26 13:00:00,89.09,89.14,89.05,89.13,23600.0,78.3051,78.349,78.2699,78.3402,23600.0
2015-05-26 13:05:00,89.12,89.12,89.05,89.07,10100.0,78.3315,78.3315,78.2699,78.2875,10100.0
2015-05-26 13:10:00,89.05,89.05,89.03,89.03,4000.0,78.2699,78.2699,78.2524,78.2524,4000.0
2015-05-26 13:15:00,89.02,89.03,88.97,89.03,7300.0,78.2436,78.2524,78.1996,78.2524,7300.0
2015-05-26 13:20:00,89.03,89.08,89.02,89.03,8800.0,78.2524,78.2963,78.2436,78.2524,8800.0
2015-05-26 13:25:00,89.03,89.15,89.03,89.09,9300.0,78.2524,78.3578,78.2524,78.3051,9300.0
2015-05-26 13:30:00,89.09,89.1,88.96,88.97,11000.0,78.3051,78.3139,78.1908,78.1996,11000.0
2015-05-26 13:35:00,88.97,89.0,88.82,88.82,23500.0,78.1996,78.226,78.0678,78.0678,23500.0
2015-05-26 13:40:00,88.83,88.84,88.78,88.78,13400.0,78.0766,78.0854,78.0326,78.0326,13400.0
2015-05-26 13:45:00,88.77,88.81,88.69,88.78,19200.0,78.0238,78.059,77.9535,78.0326,19200.0
2015-05-26 13:50:00,88.8,88.84,88.73,88.82,13200.0,78.0502,78.0854,77.9887,78.0678,13200.0
2015-05-26 13:55:00,88.82,88.82,88.62,88.63,13600.0,78.0678,78.0678,77.892,77.9008,13600.0
2015-05-26 14:00:00,88.64,88.64,88.6,88.64,14700.0,77.9096,77.9096,77.8744,77.9096,14700.0
2015-05-26 14:05:00,88.63,88.69,88.63,88.67,16700.0,77.9008,77.9535,77.9008,77.9359,16700.0
2015-05-26 14:10:00,88.66,88.67,88.5,88.6,23400.0,77.9271,77.9359,77.7865,77.8744,23400.0
2015-05-26 14:15:00,88.61,88.77,88.6,88.77,13700.0,77.8832,78.0238,77.8744,78.0238,13700.0
2015-05-26 14:20:00,88.77,88.8,88.74,88.74,13000.0,78.0238,78.0502,77.9975,77.9975,13000.0
2015-05-26 14:25:00,88.76,88.83,88.7,88.7,15200.0,78.015,78.0766,77.9623,77.9623,15200.0
2015-05-26 14:30:00,88.7,88.72,88.66,88.71,12700.0,77.9623,77.9799,77.9271,77.9711,12700.0
2015-05-26 14:35:00,88.7,88.71,88.55,88.57,84300.0,77.9623,77.9711,77.8305,77.848,84300.0
2015-05-26 14:40:00,88.56,88.58,88.47,88.5,15000.0,77.8392,77.8568,77.7601,77.7865,15000.0
2015-05-26 14:45:00,88.52,88.58,88.44,88.44,30800.0,77.8041,77.8568,77.7338,77.7338,30800.0
2015-05-26 14:50:00,88.45,88.46,88.28,88.3,60300.0,77.7426,77.7514,77.5931,77.6107,60300.0
2015-05-26 14:55:00,88.3,88.31,88.08,88.17,64600.0,77.6107,77.6195,77.4174,77.4965,64600.0
2015-05-26 15:00:00,88.17,88.31,88.04,88.3,91900.0,77.4965,77.6195,77.3822,77.6107,91900.0
2015-05-26 15:05:00,88.3,88.31,88.23,88.29,26500.0,77.6107,77.6195,77.5492,77.6019,26500.0
2015-05-26 15:10:00,88.29,88.35,88.26,88.35,20200.0,77.6019,77.6547,77.5756,77.6547,20200.0
2015-05-26 15:15:00,88.35,88.42,88.28,88.28,26200.0,77.6547,77.7162,77.5931,77.5931,26200.0
2015-05-26 15:20:00,88.29,88.41,88.28,88.39,23900.0,77.6019,77.7074,77.5931,77.6898,23900.0
2015-05-26 15:25:00,88.4,88.4,88.24,88.31,26600.0,77.6986,77.6986,77.558,77.6195,26600.0
2015-05-26 15:30:00,88.31,88.34,88.26,88.33,39700.0,77.6195,77.6459,77.5756,77.6371,39700.0
2015-05-26 15:35:00,88.33,88.35,88.29,88.33,39500.0,77.6371,77.6547,77.6019,77.6371,39500.0
2015-05-26 15:40:00,88.32,88.39,88.32,88.37,33600.0,77.6283,77.6898,77.6283,77.6722,33600.0
2015-05-26 15:45:00,88.37,88.52,88.36,88.49,68400.0,77.6722,77.8041,77.6635,77.7777,68400.0
2015-05-26 15:50:00,88.48,88.49,88.39,88.48,76000.0,77.7689,77.7777,77.6898,77.7689,76000.0
2015-05-26 15:55:00,88.48,88.54,88.45,88.46,125800.0,77.7689,77.8217,77.7426,77.7514,125800.0
2015-05-27 09:30:00,88.47,88.47,88.11,88.36,32700.0,77.9704,77.9704,77.6531,77.8734,32700.0
2015-05-27 09:35:00,88.32,88.67,88.23,88.39,15400.0,77.8382,78.1466,77.7589,77.8999,15400.0
2015-05-27 09:40:00,88.43,88.8,88.43,88.78,16500.0,77.9351,78.2612,77.9351,78.2436,16500.0
2015-05-27 09:45:00,88.79,88.79,88.57,88.75,9700.0,78.2524,78.2524,78.0585,78.2171,9700.0
2015-05-27 09:50:00,88.74,88.84,88.69,88.79,9800.0,78.2083,78.2965,78.1643,78.2524,9800.0
2015-05-27 09:55:00,88.81,88.85,88.6,88.62,9100.0,78.27,78.3053,78.0849,78.1026,9100.0
2015-05-27 10:00:00,88.66,88.86,88.43,88.45,21100.0,78.1378,78.3141,77.9351,77.9527,21100.0
2015-05-27 10:05:00,88.46,88.62,88.45,88.61,9400.0,77.9616,78.1026,77.9527,78.0938,9400.0
2015-05-27 10:10:00,88.61,88.68,88.58,88.62,14200.0,78.0938,78.1555,78.0673,78.1026,14200.0
2015-05-27 10:15:00,88.61,88.71,88.61,88.67,12200.0,78.0938,78.1819,78.0938,78.1466,12200.0
2015-05-27 10:20:00,88.71,88.79,88.69,88.77,8000.0,78.1819,78.2524,78.1643,78.2348,8000.0
2015-05-27 10:25:00,88.76,88.88,88.76,88.88,9700.0,78.226,78.3317,78.226,78.3317,9700.0
2015-05-27 10:30:00,88.86,88.86,88.8,88.86,6100.0,78.3141,78.3141,78.2612,78.3141,6100.0
2015-05-27 10:35:00,88.85,88.88,88.79,88.82,9500.0,78.3053,78.3317,78.2524,78.2788,9500.0
2015-05-27 10:40:00,88.82,88.84,88.79,88.83,5600.0,78.2788,78.2965,78.2524,78.2877,5600.0
2015-05-27 10:45:00,88.83,88.89,88.8,88.86,6700.0,78.2877,78.3405,78.2612,78.3141,6700.0
2015-05-27 10:50:00,88.86,88.89,88.84,88.89,11800.0,78.3141,78.3405,78.2965,78.3405,11800.0
2015-05-27 10:55:00,88.89,88.96,88.89,88.9,5000.0,78.3405,78.4022,78.3405,78.3493,5000.0
2015-05-27 11:00:00,88.89,88.95,88.87,88.93,12900.0,78.3405,78.3934,78.3229,78.3758,12900.0
2015-05-27 11:05:00,88.93,88.94,88.87,88.93,6600.0,78.3758,78.3846,78.3229,78.3758,6600.0
2015-05-27 11:10:00,88.93,88.93,88.84,88.85,5900.0,78.3758,78.3758,78.2965,78.3053,5900.0
2015-05-27 11:15:00,88.84,88.86,88.81,88.83,5000.0,78.2965,78.3141,78.27,78.2877,5000.0
2015-05-27 11:20:00,88.82,88.88,88.79,88.86,5200.0,78.2788,78.3317,78.2524,78.3141,5200.0
2015-05-27 11:25:00,88.87,88.91,88.84,88.89,4800.0,78.3229,78.3582,78.2965,78.3405,4800.0
2015-05-27 11:30:00,88.91,88.93,88.85,88.87,4500.0,78.3582,78.3758,78.3053,78.3229,4500.0
2015-05-27 11:35:00,88.88,88.98,88.88,88.98,6600.0,78.3317,78.4198,78.3317,78.4198,6600.0
2015-05-27 11:40:00,89.0,89.12,89.0,89.08,6100.0,78.4375,78.5432,78.4375,78.508,6100.0
2015-05-27 11:45:00,89.08,89.08,88.92,88.93,6800.0,78.508,78.508,78.367,78.3758,6800.0
2015-05-27 11:50:00,88.94,88.94,88.89,88.9,4400.0,78.3846,78.3846,78.3405,78.3493,4400.0
2015-05-27 11:55:00,88.9,88.91,88.73,88.73,14200.0,78.3493,78.3582,78.1995,78.1995,14200.0
2015-05-27 12:00:00,88.73,88.84,88.73,88.74,13200.0,78.1995,78.2965,78.1995,78.2083,13200.0
2015-05-27 12:05:00,88.74,88.76,88.65,88.67,13400.0,78.2083,78.226,78.129,78.1466,13400.0
2015-05-27 12:10:00,88.65,88.7,88.6,88.67,9700.0,78.129,78.1731,78.0849,78.1466,9700.0
2015-05-27 12:15:00,88.69,88.72,88.66,88.7,9200.0,78.1643,78.1907,78.1378,78.1731,9200.0
2015-05-27 12:20:00,88.7,88.74,88.67,88.73,5100.0,78.1731,78.2083,78.1466,78.1995,5100.0
2015-05-27 12:25:00,88.72,88.72,88.67,88.68,6400.0,78.1907,78.1907,78.1466,78.1555,6400.0
2015-05-27 12:30:00,88.68,88.68,88.61,88.61,3900.0,78.1555,78.1555,78.0938,78.0938,3900.0
2015-05-27 12:35:00,88.6,88.6,88.57,88.58,7500.0,78.0849,78.0849,78.0585,78.0673,7500.0
2015-05-27 12:40:00,88.58,88.59,88.52,88.59,8900.0,78.0673,78.0761,78.0144,78.0761,8900.0
2015-05-27 12:45:00,88.6,88.67,88.6,88.64,5800.0,78.0849,78.1466,78.0849,78.1202,5800.0
2015-05-27 12:50:00,88.64,88.64,88.61,88.63,8800.0,78.1202,78.1202,78.0938,78.1114,8800.0
2015-05-27 12:55:00,88.63,88.64,88.62,88.64,8700.0,78.1114,78.1202,78.1026,78.1202,8700.0
2015-05-27 13:00:00,88.64,88.72,88.63,88.72,9500.0,78.1202,78.1907,78.1114,78.1907,9500.0
2015-05-27 13:05:00,88.73,88.78,88.73,88.76,7900.0,78.1995,78.2436,78.1995,78.226,7900.0
2015-05-27 13:10:00,88.77,88.79,88.74,88.75,5000.0,78.2348,78.2524,78.2083,78.2171,5000.0
2015-05-27 13:15:00,88.75,88.75,88.69,88.73,6900.0,78.2171,78.2171,78.1643,78.1995,6900.0
2015-05-27 13:20:00,88.73,88.75,88.67,88.75,4800.0,78.1995,78.2171,78.1466,78.2171,4800.0
2015-05-27 13:25:00,88.74,88.76,88.72,88.75,5900.0,78.2083,78.226,78.1907,78.2171,5900.0
2015-05-27 13:30:00,88.75,88.81,88.74,88.76,8500.0,78.2171,78.27,78.2083,78.226,8500.0
2015-05-27 13:35:00,88.77,88.82,88.76,88.82,8700.0,78.2348,78.2788,78.226,78.2788,8700.0
2015-05-27 13:40:00,88.81,88.89,88.8,88.85,6600.0,78.27,78.3405,78.2612,78.3053,6600.0
2015-05-27 13:45:00,88.86,88.86,88.75,88.77,10000.0,78.3141,78.3141,78.2171,78.2348,10000.0
2015-05-27 13:50:00,88.78,88.81,88.77,88.8,8300.0,78.2436,78.27,78.2348,78.2612,8300.0
2015-05-27 13:55:00,88.8,88.81,88.77,88.81,5400.0,78.2612,78.27,78.2348,78.27,5400.0
2015-05-27 14:00:00,88.81,88.91,88.78,88.89,8200.0,78.27,78.3582,78.2436,78.3405,8200.0
2015-05-27 14:05:00,88.89,88.94,88.88,88.91,6900.0,78.3405,78.3846,78.3317,78.3582,6900.0
2015-05-27 14:10:00,88.9,88.9,88.84,88.88,6400.0,78.3493,78.3493,78.2965,78.3317,6400.0
2015-05-27 14:15:00,88.89,88.91,88.88,88.89,5600.0,78.3405,78.3582,78.3317,78.3405,5600.0
2015-05-27 14:20:00,88.9,88.95,88.88,88.89,7200.0,78.3493,78.3934,78.3317,78.3405,7200.0
2015-05-27 14:25:00,88.9,88.94,88.86,88.88,8900.0,78.3493,78.3846,78.3141,78.3317,8900.0
2015-05-27 14:30:00,88.89,88.9,88.86,88.89,6100.0,78.3405,78.3493,78.3141,78.3405,6100.0
2015-05-27 14:35:00,88.89,88.9,88.85,88.86,5700.0,78.3405,78.3493,78.3053,78.3141,5700.0
2015-05-27 14:40:00,88.86,88.91,88.84,88.87,13700.0,78.3141,78.3582,78.2965,78.3229,13700.0
2015-05-27 14:45:00,88.88,88.88,88.83,88.84,6000.0,78.3317,78.3317,78.2877,78.2965,6000.0
2015-05-27 14:50:00,88.83,88.84,88.77,88.77,8300.0,78.2877,78.2965,78.2348,78.2348,8300.0
2015-05-27 14:55:00,88.77,88.78,88.76,88.78,3300.0,78.2348,78.2436,78.226,78.2436,3300.0
2015-05-27 15:00:00,88.79,88.84,88.78,88.78,13300.0,78.2524,78.2965,78.2436,78.2436,13300.0
2015-05-27 15:05:00,88.79,88.88,88.78,88.86,14200.0,78.2524,78.3317,78.2436,78.3141,14200.0
2015-05-27 15:10:00,88.86,88.92,88.86,88.9,18000.0,78.3141,78.367,78.3141,78.3493,18000.0
2015-05-27 15:15:00,88.89,88.93,88.88,88.91,6700.0,78.3405,78.3758,78.3317,78.3582,6700.0
2015-05-27 15:20:00,88.91,88.91,88.8,88.81,10900.0,78.3582,78.3582,78.2612,78.27,10900.0
2015-05-27 15:25:00,88.8,88.81,88.77,88.79,10400.0,78.2612,78.27,78.2348,78.2524,10400.0
2015-05-27 15:30:00,88.78,88.79,88.75,88.76,11800.0,78.2436,78.2524,78.2171,78.226,11800.0
2015-05-27 15:35:00,88.76,88.84,88.75,88.84,14300.0,78.226,78.2965,78.2171,78.2965,14300.0
2015-05-27 15:40:00,88.84,88.86,88.79,88.81,15100.0,78.2965,78.3141,78.2524,78.27,15100.0
2015-05-27 15:45:00,88.81,88.83,88.78,88.83,23200.0,78.27,78.2877,78.2436,78.2877,23200.0
2015-05-27 15:50:00,88.82,88.88,88.8,88.82,24800.0,78.2788,78.3317,78.2612,78.2788,24800.0
2015-05-27 15:55:00,88.82,88.88,88.79,88.8,64200.0,78.2788,78.3317,78.2524,78.2612,64200.0
2015-05-28 09:30:00,88.46,88.56,87.97,87.97,46200.0,77.9616,78.0497,77.5297,77.5297,46200.0
2015-05-28 09:35:00,87.94,88.37,87.9,88.13,21500.0,77.5033,77.8822,77.468,77.6707,21500.0
2015-05-28 09:40:00,88.14,88.19,87.98,88.19,24200.0,77.6795,77.7236,77.5385,77.7236,24200.0
2015-05-28 09:45:00,88.21,88.21,88.0,88.0,14400.0,77.7412,77.7412,77.5562,77.5562,14400.0
2015-05-28 09:50:00,88.01,88.01,87.9,87.92,17400.0,77.565,77.565,77.468,77.4856,17400.0
2015-05-28 09:55:00,87.9,87.9,87.8,87.89,13100.0,77.468,77.468,77.3799,77.4592,13100.0
2015-05-28 10:00:00,87.9,88.1,87.9,88.09,11000.0,77.468,77.6443,77.468,77.6355,11000.0
2015-05-28 10:05:00,88.07,88.19,88.04,88.19,5400.0,77.6178,77.7236,77.5914,77.7236,5400.0
2015-05-28 10:10:00,88.21,88.21,88.1,88.2,20800.0,77.7412,77.7412,77.6443,77.7324,20800.0
2015-05-28 10:15:00,88.18,88.21,88.13,88.18,4900.0,77.7148,77.7412,77.6707,77.7148,4900.0
2015-05-28 10:20:00,88.17,88.18,88.07,88.13,3900.0,77.706,77.7148,77.6178,77.6707,3900.0
2015-05-28 10:25:00,88.14,88.2,88.08,88.1,3900.0,77.6795,77.7324,77.6267,77.6443,3900.0
2015-05-28 10:30:00,88.1,88.11,88.0,88.03,16700.0,77.6443,77.6531,77.5562,77.5826,16700.0
2015-05-28 10:35:00,88.04,88.04,87.84,87.86,23400.0,77.5914,77.5914,77.4151,77.4328,23400.0
2015-05-28 10:40:00,87.86,87.97,87.81,87.97,27800.0,77.4328,77.5297,77.3887,77.5297,27800.0
2015-05-28 10:45:00,87.99,87.99,87.85,87.93,15600.0,77.5473,77.5473,77.424,77.4945,15600.0
2015-05-28 10:50:00,87.92,87.99,87.92,87.98,5600.0,77.4856,77.5473,77.4856,77.5385,5600.0
2015-05-28 10:55:00,87.97,88.14,87.96,88.11,19300.0,77.5297,77.6795,77.5209,77.6531,19300.0
2015-05-28 11:00:00,88.11,88.25,88.11,88.18,17100.0,77.6531,77.7765,77.6531,77.7148,17100.0
2015-05-28 11:05:00,88.16,88.23,88.14,88.23,2600.0,77.6972,77.7589,77.6795,77.7589,2600.0
2015-05-28 11:10:00,88.23,88.34,88.2,88.28,9300.0,77.7589,77.8558,77.7324,77.8029,9300.0
2015-05-28 11:15:00,88.29,88.32,88.22,88.29,4600.0,77.8117,77.8382,77.75,77.8117,4600.0
2015-05-28 11:20:00,88.31,88.31,88.2,88.2,3600.0,77.8294,77.8294,77.7324,77.7324,3600.0
2015-05-28 11:25:00,88.21,88.21,88.1,88.13,6900.0,77.7412,77.7412,77.6443,77.6707,6900.0
2015-05-28 11:30:00,88.12,88.16,88.1,88.15,4400.0,77.6619,77.6972,77.6443,77.6884,4400.0
2015-05-28 11:35:00,88.13,88.14,88.02,88.07,5400.0,77.6707,77.6795,77.5738,77.6178,5400.0
2015-05-28 11:40:00,88.09,88.14,88.09,88.12,5100.0,77.6355,77.6795,77.6355,77.6619,5100.0
2015-05-28 11:45:00,88.12,88.16,88.0,88.03,5900.0,77.6619,77.6972,77.5562,77.5826,5900.0
2015-05-28 11:50:00,88.02,88.1,88.0,88.06,4400.0,77.5738,77.6443,77.5562,77.609,4400.0
2015-05-28 11:55:00,88.05,88.11,88.02,88.09,3400.0,77.6002,77.6531,77.5738,77.6355,3400.0
2015-05-28 12:00:00,88.07,88.1,88.01,88.06,9900.0,77.6178,77.6443,77.565,77.609,9900.0
2015-05-28 12:05:00,88.06,88.1,88.05,88.09,1900.0,77.609,77.6443,77.6002,77.6355,1900.0
2015-05-28 12:10:00,88.08,88.11,88.04,88.09,5500.0,77.6267,77.6531,77.5914,77.6355,5500.0
2015-05-28 12:15:00,88.09,88.14,88.09,88.12,2800.0,77.6355,77.6795,77.6355,77.6619,2800.0
2015-05-28 12:20:00,88.11,88.2,88.08,88.2,3000.0,77.6531,77.7324,77.6267,77.7324,3000.0
2015-05-28 12:25:00,88.23,88.23,88.18,88.2,8100.0,77.7589,77.7589,77.7148,77.7324,8100.0
2015-05-28 12:30:00,88.22,88.22,88.1,88.12,7800.0,77.75,77.75,77.6443,77.6619,7800.0
2015-05-28 12:35:00,88.12,88.12,88.05,88.06,3700.0,77.6619,77.6619,77.6002,77.609,3700.0
2015-05-28 12:40:00,88.08,88.2,88.04,88.19,12400.0,77.6267,77.7324,77.5914,77.7236,12400.0
2015-05-28 12:45:00,88.18,88.18,88.13,88.18,2500.0,77.7148,77.7148,77.6707,77.7148,2500.0
2015-05-28 12:50:00,88.18,88.2,88.12,88.14,8400.0,77.7148,77.7324,77.6619,77.6795,8400.0
2015-05-28 12:55:00,88.16,88.19,88.15,88.17,1700.0,77.6972,77.7236,77.6884,77.706,1700.0
2015-05-28 13:00:00,88.16,88.2,88.16,88.19,2200.0,77.6972,77.7324,77.6972,77.7236,2200.0
2015-05-28 13:05:00,88.2,88.31,88.2,88.26,3800.0,77.7324,77.8294,77.7324,77.7853,3800.0
2015-05-28 13:10:00,88.27,88.27,88.19,88.19,4000.0,77.7941,77.7941,77.7236,77.7236,4000.0
2015-05-28 13:15:00,88.21,88.27,88.14,88.17,4700.0,77.7412,77.7941,77.6795,77.706,4700.0
2015-05-28 13:20:00,88.18,88.19,88.12,88.14,3300.0,77.7148,77.7236,77.6619,77.6795,3300.0
2015-05-28 13:25:00,88.15,88.17,88.11,88.17,7000.0,77.6884,77.706,77.6531,77.706,7000.0
2015-05-28 13:30:00,88.18,88.22,88.18,88.2,2500.0,77.7148,77.75,77.7148,77.7324,2500.0
2015-05-28 13:35:00,88.22,88.27,88.2,88.24,2800.0,77.75,77.7941,77.7324,77.7677,2800.0
2015-05-28 13:40:00,88.3,88.33,88.3,88.33,3000.0,77.8206,77.847,77.8206,77.847,3000.0
2015-05-28 13:45:00,88.33,88.33,88.31,88.31,3100.0,77.847,77.847,77.8294,77.8294,3100.0
2015-05-28 13:50:00,88.29,88.35,88.27,88.35,2900.0,77.8117,77.8646,77.7941,77.8646,2900.0
2015-05-28 13:55:00,88.36,88.39,88.31,88.31,4800.0,77.8734,77.8999,77.8294,77.8294,4800.0
2015-05-28 14:00:00,88.31,88.35,88.31,88.33,2000.0,77.8294,77.8646,77.8294,77.847,2000.0
2015-05-28 14:05:00,88.31,88.34,88.3,88.33,4100.0,77.8294,77.8558,77.8206,77.847,4100.0
2015-05-28 14:10:00,88.32,88.39,88.32,88.37,3200.0,77.8382,77.8999,77.8382,77.8822,3200.0
2015-05-28 14:15:00,88.38,88.39,88.34,88.36,2200.0,77.8911,77.8999,77.8558,77.8734,2200.0
2015-05-28 14:20:00,88.37,88.47,88.37,88.44,2400.0,77.8822,77.9704,77.8822,77.9439,2400.0
2015-05-28 14:25:00,88.45,88.52,88.45,88.52,4100.0,77.9527,78.0144,77.9527,78.0144,4100.0
2015-05-28 14:30:00,88.54,88.55,88.47,88.47,3300.0,78.0321,78.0409,77.9704,77.9704,3300.0
2015-05-28 14:35:00,88.47,88.53,88.47,88.48,4800.0,77.9704,78.0233,77.9704,77.9792,4800.0
2015-05-28 14:40:00,88.48,88.54,88.48,88.54,5200.0,77.9792,78.0321,77.9792,78.0321,5200.0
2015-05-28 14:45:00,88.54,88.55,88.47,88.5,3500.0,78.0321,78.0409,77.9704,77.9968,3500.0
2015-05-28 14:50:00,88.49,88.52,88.49,88.52,4800.0,77.988,78.0144,77.988,78.0144,4800.0
2015-05-28 14:55:00,88.51,88.53,88.51,88.51,3000.0,78.0056,78.0233,78.0056,78.0056,3000.0
2015-05-28 15:00:00,88.51,88.56,88.51,88.55,6300.0,78.0056,78.0497,78.0056,78.0409,6300.0
2015-05-28 15:05:00,88.56,88.62,88.55,88.56,5400.0,78.0497,78.1026,78.0409,78.0497,5400.0
2015-05-28 15:10:00,88.58,88.58,88.53,88.57,4100.0,78.0673,78.0673,78.0233,78.0585,4100.0
2015-05-28 15:15:00,88.58,88.59,88.54,88.59,16600.0,78.0673,78.0761,78.0321,78.0761,16600.0
2015-05-28 15:20:00,88.56,88.56,88.51,88.56,13400.0,78.0497,78.0497,78.0056,78.0497,13400.0
2015-05-28 15:25:00,88.56,88.56,88.51,88.54,9700.0,78.0497,78.0497,78.0056,78.0321,9700.0
2015-05-28 15:30:00,88.54,88.54,88.5,88.51,19500.0,78.0321,78.0321,77.9968,78.0056,19500.0
2015-05-28 15:35:00,88.51,88.53,88.5,88.52,13800.0,78.0056,78.0233,77.9968,78.0144,13800.0
2015-05-28 15:40:00,88.52,88.54,88.49,88.5,10800.0,78.0144,78.0321,77.988,77.9968,10800.0
2015-05-28 15:45:00,88.5,88.55,88.49,88.52,12200.0,77.9968,78.0409,77.988,78.0144,12200.0
2015-05-28 15:50:00,88.52,88.55,88.5,88.51,29800.0,78.0144,78.0409,77.9968,78.0056,29800.0
2015-05-28 15:55:00,88.52,88.54,88.44,88.46,100800.0,78.0144,78.0321,77.9439,77.9616,100800.0
2015-05-29 09:30:00,88.77,88.77,88.17,88.17,40439.0,78.2348,78.2348,77.706,77.706,40439.0
2015-05-29 09:35:00,88.22,88.45,88.16,88.35,16825.0,77.75,77.9527,77.6972,77.8646,16825.0
2015-05-29 09:40:00,88.38,88.44,88.24,88.36,12694.0,77.8911,77.9439,77.7677,77.8734,12694.0
2015-05-29 09:45:00,88.36,88.36,88.07,88.09,10873.0,77.8734,77.8734,77.6178,77.6355,10873.0
2015-05-29 09:50:00,88.07,88.36,88.05,88.33,23428.0,77.6178,77.8734,77.6002,77.847,23428.0
2015-05-29 09:55:00,88.32,88.57,88.32,88.51,8308.0,77.8382,78.0585,77.8382,78.0056,8308.0
2015-05-29 10:00:00,88.5,88.54,88.44,88.53,6787.0,77.9968,78.0321,77.9439,78.0233,6787.0
2015-05-29 10:05:00,88.5,88.5,88.36,88.41,6529.0,77.9968,77.9968,77.8734,77.9175,6529.0
2015-05-29 10:10:00,88.4,88.41,88.32,88.35,4302.0,77.9087,77.9175,77.8382,77.8646,4302.0
2015-05-29 10:15:00,88.33,88.38,88.27,88.31,8500.0,77.847,77.8911,77.7941,77.8294,8500.0
2015-05-29 10:20:00,88.31,88.48,88.3,88.43,7605.0,77.8294,77.9792,77.8206,77.9351,7605.0
2015-05-29 10:25:00,88.43,88.44,88.36,88.37,6138.0,77.9351,77.9439,77.8734,77.8822,6138.0
2015-05-29 10:30:00,88.36,88.43,88.34,88.39,10516.0,77.8734,77.9351,77.8558,77.8999,10516.0
2015-05-29 10:35:00,88.4,88.43,88.34,88.36,7441.0,77.9087,77.9351,77.8558,77.8734,7441.0
2015-05-29 10:40:00,88.39,88.41,88.23,88.29,16590.0,77.8999,77.9175,77.7589,77.8117,16590.0
2015-05-29 10:45:00,88.26,88.31,88.23,88.25,23155.0,77.7853,77.8294,77.7589,77.7765,23155.0
2015-05-29 10:50:00,88.26,88.27,88.02,88.06,15047.0,77.7853,77.7941,77.5738,77.609,15047.0
2015-05-29 10:55:00,88.06,88.08,88.01,88.01,5427.0,77.609,77.6267,77.565,77.565,5427.0
2015-05-29 11:00:00,88.0,88.03,87.92,87.95,7496.0,77.5562,77.5826,77.4856,77.5121,7496.0
2015-05-29 11:05:00,87.95,87.98,87.91,87.91,4302.0,77.5121,77.5385,77.4768,77.4768,4302.0
2015-05-29 11:10:00,87.94,87.97,87.91,87.92,6296.0,77.5033,77.5297,77.4768,77.4856,6296.0
2015-05-29 11:15:00,87.91,88.02,87.91,88.01,4066.0,77.4768,77.5738,77.4768,77.565,4066.0
2015-05-29 11:20:00,88.03,88.13,87.99,88.02,21869.0,77.5826,77.6707,77.5473,77.5738,21869.0
2015-05-29 11:25:00,88.04,88.05,87.91,87.92,5703.0,77.5914,77.6002,77.4768,77.4856,5703.0
2015-05-29 11:30:00,87.9,87.95,87.8,87.81,14229.0,77.468,77.5121,77.3799,77.3887,14229.0
2015-05-29 11:35:00,87.8,87.89,87.76,87.89,10948.0,77.3799,77.4592,77.3446,77.4592,10948.0
2015-05-29 11:40:00,87.9,88.06,87.86,88.01,8908.0,77.468,77.609,77.4328,77.565,8908.0
2015-05-29 11:45:00,88.0,88.03,87.89,87.9,21249.0,77.5562,77.5826,77.4592,77.468,21249.0
2015-05-29 11:50:00,87.92,87.96,87.78,87.96,61342.0,77.4856,77.5209,77.3623,77.5209,61342.0
2015-05-29 11:55:00,87.98,88.0,87.97,87.97,4808.0,77.5385,77.5562,77.5297,77.5297,4808.0
2015-05-29 12:00:00,87.95,88.07,87.95,88.01,6529.0,77.5121,77.6178,77.5121,77.565,6529.0
2015-05-29 12:05:00,88.03,88.06,88.01,88.03,4494.0,77.5826,77.609,77.565,77.5826,4494.0
2015-05-29 12:10:00,88.0,88.02,87.92,87.92,3535.0,77.5562,77.5738,77.4856,77.4856,3535.0
2015-05-29 12:15:00,87.91,87.98,87.91,87.96,4276.0,77.4768,77.5385,77.4768,77.5209,4276.0
2015-05-29 12:20:00,87.97,88.0,87.93,87.99,7001.0,77.5297,77.5562,77.4945,77.5473,7001.0
2015-05-29 12:25:00,87.99,88.0,87.97,87.98,8750.0,77.5473,77.5562,77.5297,77.5385,8750.0
2015-05-29 12:30:00,87.98,88.08,87.98,88.04,14546.0,77.5385,77.6267,77.5385,77.5914,14546.0
2015-05-29 12:35:00,88.05,88.05,88.0,88.04,3722.0,77.6002,77.6002,77.5562,77.5914,3722.0
2015-05-29 12:40:00,88.02,88.04,87.99,88.02,3275.0,77.5738,77.5914,77.5473,77.5738,3275.0
2015-05-29 12:45:00,88.05,88.06,88.03,88.03,2548.0,77.6002,77.609,77.5826,77.5826,2548.0
2015-05-29 12:50:00,88.01,88.04,87.96,87.99,5100.0,77.565,77.5914,77.5209,77.5473,5100.0
2015-05-29 12:55:00,88.01,88.06,87.94,87.97,3965.0,77.565,77.609,77.5033,77.5297,3965.0
2015-05-29 13:00:00,87.98,88.02,87.95,88.0,5708.0,77.5385,77.5738,77.5121,77.5562,5708.0
2015-05-29 13:05:00,88.01,88.01,87.94,87.98,3800.0,77.565,77.565,77.5033,77.5385,3800.0
2015-05-29 13:10:00,88.0,88.03,87.96,88.02,7299.0,77.5562,77.5826,77.5209,77.5738,7299.0
2015-05-29 13:15:00,88.01,88.03,87.99,87.99,7798.0,77.565,77.5826,77.5473,77.5473,7798.0
2015-05-29 13:20:00,87.99,88.04,87.95,87.99,11549.0,77.5473,77.5914,77.5121,77.5473,11549.0
2015-05-29 13:25:00,87.99,88.04,87.99,88.02,4800.0,77.5473,77.5914,77.5473,77.5738,4800.0
2015-05-29 13:30:00,88.03,88.05,87.96,88.0,9936.0,77.5826,77.6002,77.5209,77.5562,9936.0
2015-05-29 13:35:00,88.01,88.07,88.0,88.0,4109.0,77.565,77.6178,77.5562,77.5562,4109.0
2015-05-29 13:40:00,88.0,88.03,87.98,88.0,4000.0,77.5562,77.5826,77.5385,77.5562,4000.0
2015-05-29 13:45:00,88.0,88.05,87.98,87.99,8702.0,77.5562,77.6002,77.5385,77.5473,8702.0
2015-05-29 13:50:00,88.0,88.01,87.94,87.99,4953.0,77.5562,77.565,77.5033,77.5473,4953.0
2015-05-29 13:55:00,87.97,87.98,87.89,87.92,7308.0,77.5297,77.5385,77.4592,77.4856,7308.0
2015-05-29 14:00:00,87.92,87.94,87.86,87.86,8435.0,77.4856,77.5033,77.4328,77.4328,8435.0
2015-05-29 14:05:00,87.87,87.89,87.86,87.87,5915.0,77.4416,77.4592,77.4328,77.4416,5915.0
2015-05-29 14:10:00,87.86,87.92,87.85,87.9,4526.0,77.4328,77.4856,77.424,77.468,4526.0
2015-05-29 14:15:00,87.9,87.91,87.74,87.74,10037.0,77.468,77.4768,77.327,77.327,10037.0
2015-05-29 14:20:00,87.75,87.75,87.66,87.68,10310.0,77.3358,77.3358,77.2565,77.2741,10310.0
2015-05-29 14:25:00,87.7,87.76,87.69,87.72,6056.0,77.2918,77.3446,77.2829,77.3094,6056.0
2015-05-29 14:30:00,87.71,87.76,87.68,87.68,6123.0,77.3006,77.3446,77.2741,77.2741,6123.0
2015-05-29 14:35:00,87.68,87.74,87.68,87.73,5785.0,77.2741,77.327,77.2741,77.3182,5785.0
2015-05-29 14:40:00,87.72,87.76,87.69,87.73,5816.0,77.3094,77.3446,77.2829,77.3182,5816.0
2015-05-29 14:45:00,87.72,87.72,87.62,87.65,7587.0,77.3094,77.3094,77.2213,77.2477,7587.0
2015-05-29 14:50:00,87.65,87.66,87.59,87.63,6684.0,77.2477,77.2565,77.1948,77.2301,6684.0
2015-05-29 14:55:00,87.64,87.69,87.62,87.66,5764.0,77.2389,77.2829,77.2213,77.2565,5764.0
2015-05-29 15:00:00,87.65,87.69,87.63,87.65,11918.0,77.2477,77.2829,77.2301,77.2477,11918.0
2015-05-29 15:05:00,87.65,87.68,87.62,87.65,21134.0,77.2477,77.2741,77.2213,77.2477,21134.0
2015-05-29 15:10:00,87.66,87.76,87.65,87.71,17709.0,77.2565,77.3446,77.2477,77.3006,17709.0
2015-05-29 15:15:00,87.71,87.72,87.61,87.63,16953.0,77.3006,77.3094,77.2124,77.2301,16953.0
2015-05-29 15:20:00,87.64,87.65,87.59,87.62,17300.0,77.2389,77.2477,77.1948,77.2213,17300.0
2015-05-29 15:25:00,87.64,87.66,87.49,87.6,50753.0,77.2389,77.2565,77.1067,77.2036,50753.0
2015-05-29 15:30:00,87.61,87.66,87.53,87.64,43842.0,77.2124,77.2565,77.1419,77.2389,43842.0
2015-05-29 15:35:00,87.64,87.66,87.59,87.6,25411.0,77.2389,77.2565,77.1948,77.2036,25411.0
2015-05-29 15:40:00,87.61,87.73,87.59,87.6,41126.0,77.2124,77.3182,77.1948,77.2036,41126.0
2015-05-29 15:45:00,87.61,87.64,87.58,87.61,39722.0,77.2124,77.2389,77.186,77.2124,39722.0
2015-05-29 15:50:00,87.6,87.6,87.48,87.52,115069.0,77.2036,77.2036,77.0979,77.1331,115069.0
2015-05-29 15:55:00,87.51,87.53,87.44,87.44,135093.0,77.1243,77.1419,77.0626,77.0626,135093.0
2015-06-01 09:30:00,88.01,88.17,87.87,87.98,34946.0,77.565,77.706,77.4416,77.5385,34946.0
2015-06-01 09:35:00,87.98,88.02,87.54,87.65,9452.0,77.5385,77.5738,77.1507,77.2477,9452.0
2015-06-01 09:40:00,87.59,87.59,87.26,87.36,14236.0,77.1948,77.1948,76.904,76.9921,14236.0
2015-06-01 09:45:00,87.34,87.34,87.08,87.12,12592.0,76.9745,76.9745,76.7453,76.7806,12592.0
2015-06-01 09:50:00,87.1,87.16,87.0,87.0,11949.0,76.763,76.8158,76.6748,76.6748,11949.0
2015-06-01 09:55:00,87.0,87.13,86.99,87.12,13537.0,76.6748,76.7894,76.666,76.7806,13537.0
2015-06-01 10:00:00,87.16,87.32,87.15,87.29,10659.0,76.8158,76.9569,76.807,76.9304,10659.0
2015-06-01 10:05:00,87.24,87.3,87.01,87.05,10621.0,76.8864,76.9392,76.6836,76.7189,10621.0
2015-06-01 10:10:00,87.08,87.08,86.83,86.84,13753.0,76.7453,76.7453,76.525,76.5338,13753.0
2015-06-01 10:15:00,86.86,86.89,86.61,86.66,15460.0,76.5515,76.5779,76.3311,76.3752,15460.0
2015-06-01 10:20:00,86.62,86.94,86.61,86.88,12277.0,76.3399,76.622,76.3311,76.5691,12277.0
2015-06-01 10:25:00,86.88,87.02,86.88,87.01,4977.0,76.5691,76.6925,76.5691,76.6836,4977.0
2015-06-01 10:30:00,87.01,87.09,86.92,87.0,6620.0,76.6836,76.7542,76.6043,76.6748,6620.0
2015-06-01 10:35:00,87.0,87.19,86.89,87.11,8559.0,76.6748,76.8423,76.5779,76.7718,8559.0
2015-06-01 10:40:00,87.09,87.13,87.03,87.05,4641.0,76.7542,76.7894,76.7013,76.7189,4641.0
2015-06-01 10:45:00,87.05,87.13,87.0,87.08,6513.0,76.7189,76.7894,76.6748,76.7453,6513.0
2015-06-01 10:50:00,87.1,87.25,87.1,87.23,10536.0,76.763,76.8952,76.763,76.8775,10536.0
2015-06-01 10:55:00,87.23,87.48,87.21,87.42,5647.0,76.8775,77.0979,76.8599,77.045,5647.0
2015-06-01 11:00:00,87.43,87.5,87.42,87.43,9150.0,77.0538,77.1155,77.045,77.0538,9150.0
2015-06-01 11:05:00,87.44,87.54,87.42,87.42,8107.0,77.0626,77.1507,77.045,77.045,8107.0
2015-06-01 11:10:00,87.4,87.4,87.2,87.2,8616.0,77.0274,77.0274,76.8511,76.8511,8616.0
2015-06-01 11:15:00,87.18,87.19,87.09,87.1,12620.0,76.8335,76.8423,76.7542,76.763,12620.0
2015-06-01 11:20:00,87.11,87.15,87.05,87.05,9189.0,76.7718,76.807,76.7189,76.7189,9189.0
2015-06-01 11:25:00,87.06,87.13,87.01,87.03,11603.0,76.7277,76.7894,76.6836,76.7013,11603.0
2015-06-01 11:30:00,87.03,87.16,87.02,87.16,5320.0,76.7013,76.8158,76.6925,76.8158,5320.0
2015-06-01 11:35:00,87.17,87.2,87.07,87.14,5833.0,76.8247,76.8511,76.7365,76.7982,5833.0
2015-06-01 11:40:00,87.15,87.19,87.12,87.16,5700.0,76.807,76.8423,76.7806,76.8158,5700.0
2015-06-01 11:45:00,87.15,87.16,87.03,87.04,7164.0,76.807,76.8158,76.7013,76.7101,7164.0
2015-06-01 11:50:00,87.05,87.06,86.97,87.06,8107.0,76.7189,76.7277,76.6484,76.7277,8107.0
2015-06-01 11:55:00,87.05,87.09,87.01,87.07,7907.0,76.7189,76.7542,76.6836,76.7365,7907.0
2015-06-01 12:00:00,87.09,87.2,87.09,87.1,9266.0,76.7542,76.8511,76.7542,76.763,9266.0
2015-06-01 12:05:00,87.12,87.12,87.06,87.11,9352.0,76.7806,76.7806,76.7277,76.7718,9352.0
2015-06-01 12:10:00,87.11,87.11,87.05,87.08,6030.0,76.7718,76.7718,76.7189,76.7453,6030.0
2015-06-01 12:15:00,87.1,87.29,87.09,87.28,10716.0,76.763,76.9304,76.7542,76.9216,10716.0
2015-06-01 12:20:00,87.29,87.31,87.21,87.26,4200.0,76.9304,76.948,76.8599,76.904,4200.0
2015-06-01 12:25:00,87.27,87.38,87.27,87.34,4450.0,76.9128,77.0097,76.9128,76.9745,4450.0
2015-06-01 12:30:00,87.36,87.41,87.36,87.38,5057.0,76.9921,77.0362,76.9921,77.0097,5057.0
2015-06-01 12:35:00,87.39,87.4,87.25,87.4,30752.0,77.0186,77.0274,76.8952,77.0274,30752.0
2015-06-01 12:40:00,87.41,87.44,87.36,87.43,11596.0,77.0362,77.0626,76.9921,77.0538,11596.0
2015-06-01 12:45:00,87.42,87.44,87.35,87.39,6700.0,77.045,77.0626,76.9833,77.0186,6700.0
2015-06-01 12:50:00,87.41,87.47,87.41,87.46,4885.0,77.0362,77.0891,77.0362,77.0802,4885.0
2015-06-01 12:55:00,87.47,87.6,87.46,87.59,5808.0,77.0891,77.2036,77.0802,77.1948,5808.0
2015-06-01 13:00:00,87.59,87.63,87.58,87.6,4173.0,77.1948,77.2301,77.186,77.2036,4173.0
2015-06-01 13:05:00,87.59,87.61,87.54,87.61,3986.0,77.1948,77.2124,77.1507,77.2124,3986.0
2015-06-01 13:10:00,87.62,87.67,87.61,87.65,5359.0,77.2213,77.2653,77.2124,77.2477,5359.0
2015-06-01 13:15:00,87.63,87.65,87.59,87.61,5379.0,77.2301,77.2477,77.1948,77.2124,5379.0
2015-06-01 13:20:00,87.61,87.67,87.57,87.62,6812.0,77.2124,77.2653,77.1772,77.2213,6812.0
2015-06-01 13:25:00,87.64,87.66,87.6,87.66,6400.0,77.2389,77.2565,77.2036,77.2565,6400.0
2015-06-01 13:30:00,87.66,87.67,87.65,87.66,4398.0,77.2565,77.2653,77.2477,77.2565,4398.0
2015-06-01 13:35:00,87.65,87.67,87.62,87.63,6188.0,77.2477,77.2653,77.2213,77.2301,6188.0
2015-06-01 13:40:00,87.63,87.66,87.62,87.64,2804.0,77.2301,77.2565,77.2213,77.2389,2804.0
2015-06-01 13:45:00,87.67,87.69,87.66,87.68,3104.0,77.2653,77.2829,77.2565,77.2741,3104.0
2015-06-01 13:50:00,87.66,87.66,87.6,87.62,3500.0,77.2565,77.2565,77.2036,77.2213,3500.0
2015-06-01 13:55:00,87.61,87.62,87.6,87.61,3778.0,77.2124,77.2213,77.2036,77.2124,3778.0
2015-06-01 14:00:00,87.63,87.75,87.63,87.74,6504.0,77.2301,77.3358,77.2301,77.327,6504.0
2015-06-01 14:05:00,87.72,87.79,87.72,87.79,7090.0,77.3094,77.3711,77.3094,77.3711,7090.0
2015-06-01 14:10:00,87.79,87.8,87.74,87.75,4496.0,77.3711,77.3799,77.327,77.3358,4496.0
2015-06-01 14:15:00,87.75,87.84,87.74,87.82,4569.0,77.3358,77.4151,77.327,77.3975,4569.0
2015-06-01 14:20:00,87.81,87.87,87.8,87.85,3707.0,77.3887,77.4416,77.3799,77.424,3707.0
2015-06-01 14:25:00,87.87,87.93,87.86,87.89,4744.0,77.4416,77.4945,77.4328,77.4592,4744.0
2015-06-01 14:30:00,87.89,87.91,87.83,87.85,4621.0,77.4592,77.4768,77.4063,77.424,4621.0
2015-06-01 14:35:00,87.84,87.85,87.77,87.77,5200.0,77.4151,77.424,77.3535,77.3535,5200.0
2015-06-01 14:40:00,87.77,87.8,87.77,87.78,7666.0,77.3535,77.3799,77.3535,77.3623,7666.0
2015-06-01 14:45:00,87.78,87.83,87.77,87.78,8835.0,77.3623,77.4063,77.3535,77.3623,8835.0
2015-06-01 14:50:00,87.8,87.82,87.77,87.81,4645.0,77.3799,77.3975,77.3535,77.3887,4645.0
2015-06-01 14:55:00,87.82,87.86,87.81,87.86,5272.0,77.3975,77.4328,77.3887,77.4328,5272.0
2015-06-01 15:00:00,87.85,87.9,87.85,87.88,10015.0,77.424,77.468,77.424,77.4504,10015.0
2015-06-01 15:05:00,87.88,87.96,87.87,87.96,10568.0,77.4504,77.5209,77.4416,77.5209,10568.0
2015-06-01 15:10:00,87.96,88.01,87.94,88.0,9406.0,77.5209,77.565,77.5033,77.5562,9406.0
2015-06-01 15:15:00,87.98,88.0,87.95,87.95,10706.0,77.5385,77.5562,77.5121,77.5121,10706.0
2015-06-01 15:20:00,87.95,88.0,87.93,87.99,9279.0,77.5121,77.5562,77.4945,77.5473,9279.0
2015-06-01 15:25:00,87.98,87.99,87.94,87.98,9502.0,77.5385,77.5473,77.5033,77.5385,9502.0
2015-06-01 15:30:00,87.99,88.0,87.82,87.84,21997.0,77.5473,77.5562,77.3975,77.4151,21997.0
2015-06-01 15:35:00,87.84,87.87,87.76,87.78,22407.0,77.4151,77.4416,77.3446,77.3623,22407.0
2015-06-01 15:40:00,87.78,87.81,87.74,87.76,24452.0,77.3623,77.3887,77.327,77.3446,24452.0
2015-06-01 15:45:00,87.75,87.75,87.61,87.65,55388.0,77.3358,77.3358,77.2124,77.2477,55388.0
2015-06-01 15:50:00,87.65,87.74,87.64,87.73,41122.0,77.2477,77.327,77.2389,77.3182,41122.0
2015-06-01 15:55:00,87.73,87.8,87.71,87.74,74050.0,77.3182,77.3799,77.3006,77.327,74050.0
2015-06-02 09:30:00,87.25,87.75,87.22,87.75,18538.0,76.8952,77.3358,76.8687,77.3358,18538.0
2015-06-02 09:35:00,87.83,87.84,87.24,87.42,10034.0,77.4063,77.4151,76.8864,77.045,10034.0
2015-06-02 09:40:00,87.41,87.5,87.26,87.5,21924.0,77.0362,77.1155,76.904,77.1155,21924.0
2015-06-02 09:45:00,87.45,87.5,87.39,87.43,10535.0,77.0714,77.1155,77.0186,77.0538,10535.0
2015-06-02 09:50:00,87.41,87.46,87.35,87.36,4832.0,77.0362,77.0802,76.9833,76.9921,4832.0
2015-06-02 09:55:00,87.41,87.59,87.41,87.54,2800.0,77.0362,77.1948,77.0362,77.1507,2800.0
2015-06-02 10:00:00,87.55,87.63,87.35,87.37,28785.0,77.1596,77.2301,76.9833,77.0009,28785.0
2015-06-02 10:05:00,87.42,87.5,87.31,87.35,40438.0,77.045,77.1155,76.948,76.9833,40438.0
2015-06-02 10:10:00,87.33,87.49,87.3,87.45,18932.0,76.9657,77.1067,76.9392,77.0714,18932.0
2015-06-02 10:15:00,87.41,87.5,87.33,87.33,13146.0,77.0362,77.1155,76.9657,76.9657,13146.0
2015-06-02 10:20:00,87.33,87.47,87.33,87.41,6800.0,76.9657,77.0891,76.9657,77.0362,6800.0
2015-06-02 10:25:00,87.38,87.46,87.31,87.36,10700.0,77.0097,77.0802,76.948,76.9921,10700.0
2015-06-02 10:30:00,87.38,87.42,87.36,87.4,3712.0,77.0097,77.045,76.9921,77.0274,3712.0
2015-06-02 10:35:00,87.41,87.48,87.4,87.42,20390.0,77.0362,77.0979,77.0274,77.045,20390.0
2015-06-02 10:40:00,87.43,87.45,87.4,87.45,4800.0,77.0538,77.0714,77.0274,77.0714,4800.0
2015-06-02 10:45:00,87.45,87.5,87.41,87.41,45348.0,77.0714,77.1155,77.0362,77.0362,45348.0
2015-06-02 10:50:00,87.42,87.42,87.33,87.36,5851.0,77.045,77.045,76.9657,76.9921,5851.0
2015-06-02 10:55:00,87.37,87.39,87.31,87.33,8667.0,77.0009,77.0186,76.948,76.9657,8667.0
2015-06-02 11:00:00,87.32,87.44,87.3,87.4,19581.0,76.9569,77.0626,76.9392,77.0274,19581.0
2015-06-02 11:05:00,87.41,87.42,87.32,87.36,26410.0,77.0362,77.045,76.9569,76.9921,26410.0
2015-06-02 11:10:00,87.36,87.38,87.28,87.35,12050.0,76.9921,77.0097,76.9216,76.9833,12050.0
2015-06-02 11:15:00,87.36,87.36,87.19,87.19,5674.0,76.9921,76.9921,76.8423,76.8423,5674.0
2015-06-02 11:20:00,87.18,87.21,87.17,87.18,6300.0,76.8335,76.8599,76.8247,76.8335,6300.0
2015-06-02 11:25:00,87.2,87.2,87.14,87.15,9980.0,76.8511,76.8511,76.7982,76.807,9980.0
2015-06-02 11:30:00,87.14,87.14,87.11,87.11,13453.0,76.7982,76.7982,76.7718,76.7718,13453.0
2015-06-02 11:35:00,87.11,87.13,87.06,87.06,8167.0,76.7718,76.7894,76.7277,76.7277,8167.0
2015-06-02 11:40:00,87.06,87.15,87.06,87.14,9665.0,76.7277,76.807,76.7277,76.7982,9665.0
2015-06-02 11:45:00,87.13,87.13,87.09,87.1,3828.0,76.7894,76.7894,76.7542,76.763,3828.0
2015-06-02 11:50:00,87.09,87.21,87.09,87.2,4600.0,76.7542,76.8599,76.7542,76.8511,4600.0
2015-06-02 11:55:00,87.17,87.21,87.14,87.19,5477.0,76.8247,76.8599,76.7982,76.8423,5477.0
2015-06-02 12:00:00,87.2,87.33,87.16,87.32,7850.0,76.8511,76.9657,76.8158,76.9569,7850.0
2015-06-02 12:05:00,87.33,87.4,87.33,87.37,4991.0,76.9657,77.0274,76.9657,77.0009,4991.0
2015-06-02 12:10:00,87.39,87.39,87.32,87.35,3900.0,77.0186,77.0186,76.9569,76.9833,3900.0
2015-06-02 12:15:00,87.34,87.36,87.3,87.3,4600.0,76.9745,76.9921,76.9392,76.9392,4600.0
2015-06-02 12:20:00,87.31,87.33,87.27,87.29,2500.0,76.948,76.9657,76.9128,76.9304,2500.0
2015-06-02 12:25:00,87.29,87.33,87.26,87.26,5200.0,76.9304,76.9657,76.904,76.904,5200.0
2015-06-02 12:30:00,87.28,87.3,87.25,87.27,7637.0,76.9216,76.9392,76.8952,76.9128,7637.0
2015-06-02 12:35:00,87.27,87.28,87.25,87.27,3600.0,76.9128,76.9216,76.8952,76.9128,3600.0
2015-06-02 12:40:00,87.27,87.32,87.27,87.3,2556.0,76.9128,76.9569,76.9128,76.9392,2556.0
2015-06-02 12:45:00,87.29,87.39,87.29,87.38,3383.0,76.9304,77.0186,76.9304,77.0097,3383.0
2015-06-02 12:50:00,87.38,87.45,87.38,87.45,3164.0,77.0097,77.0714,77.0097,77.0714,3164.0
2015-06-02 12:55:00,87.43,87.43,87.36,87.39,4542.0,77.0538,77.0538,76.9921,77.0186,4542.0
2015-06-02 13:00:00,87.41,87.42,87.37,87.38,2900.0,77.0362,77.045,77.0009,77.0097,2900.0
2015-06-02 13:05:00,87.37,87.39,87.31,87.39,5282.0,77.0009,77.0186,76.948,77.0186,5282.0
2015-06-02 13:10:00,87.39,87.4,87.35,87.35,5672.0,77.0186,77.0274,76.9833,76.9833,5672.0
2015-06-02 13:15:00,87.34,87.47,87.33,87.47,7731.0,76.9745,77.0891,76.9657,77.0891,7731.0
2015-06-02 13:20:00,87.5,87.51,87.4,87.41,13000.0,77.1155,77.1243,77.0274,77.0362,13000.0
2015-06-02 13:25:00,87.39,87.42,87.39,87.41,4900.0,77.0186,77.045,77.0186,77.0362,4900.0
2015-06-02 13:30:00,87.43,87.48,87.4,87.4,7681.0,77.0538,77.0979,77.0274,77.0274,7681.0
2015-06-02 13:35:00,87.4,87.45,87.4,87.45,18000.0,77.0274,77.0714,77.0274,77.0714,18000.0
2015-06-02 13:40:00,87.43,87.45,87.42,87.45,15390.0,77.0538,77.0714,77.045,77.0714,15390.0
2015-06-02 13:45:00,87.45,87.49,87.41,87.44,12200.0,77.0714,77.1067,77.0362,77.0626,12200.0
2015-06-02 13:50:00,87.44,87.57,87.42,87.5,7600.0,77.0626,77.1772,77.045,77.1155,7600.0
2015-06-02 13:55:00,87.51,87.55,87.44,87.44,10300.0,77.1243,77.1596,77.0626,77.0626,10300.0
2015-06-02 14:00:00,87.45,87.45,87.37,87.37,4700.0,77.0714,77.0714,77.0009,77.0009,4700.0
2015-06-02 14:05:00,87.41,87.44,87.37,87.42,6179.0,77.0362,77.0626,77.0009,77.045,6179.0
2015-06-02 14:10:00,87.4,87.4,87.32,87.32,19791.0,77.0274,77.0274,76.9569,76.9569,19791.0
2015-06-02 14:15:00,87.3,87.35,87.25,87.27,9251.0,76.9392,76.9833,76.8952,76.9128,9251.0
2015-06-02 14:20:00,87.28,87.38,87.28,87.37,6385.0,76.9216,77.0097,76.9216,77.0009,6385.0
2015-06-02 14:25:00,87.37,87.38,87.35,87.37,4700.0,77.0009,77.0097,76.9833,77.0009,4700.0
2015-06-02 14:30:00,87.37,87.4,87.36,87.39,5216.0,77.0009,77.0274,76.9921,77.0186,5216.0
2015-06-02 14:35:00,87.39,87.39,87.29,87.29,6385.0,77.0186,77.0186,76.9304,76.9304,6385.0
2015-06-02 14:40:00,87.29,87.31,87.25,87.25,4701.0,76.9304,76.948,76.8952,76.8952,4701.0
2015-06-02 14:45:00,87.25,87.26,87.15,87.15,11728.0,76.8952,76.904,76.807,76.807,11728.0
2015-06-02 14:50:00,87.16,87.23,87.11,87.23,9826.0,76.8158,76.8775,76.7718,76.8775,9826.0
2015-06-02 14:55:00,87.22,87.32,87.22,87.32,4998.0,76.8687,76.9569,76.8687,76.9569,4998.0
2015-06-02 15:00:00,87.32,87.32,87.22,87.24,8343.0,76.9569,76.9569,76.8687,76.8864,8343.0
2015-06-02 15:05:00,87.26,87.28,87.18,87.24,11935.0,76.904,76.9216,76.8335,76.8864,11935.0
2015-06-02 15:10:00,87.23,87.25,87.2,87.2,15664.0,76.8775,76.8952,76.8511,76.8511,15664.0
2015-06-02 15:15:00,87.19,87.26,87.19,87.24,5246.0,76.8423,76.904,76.8423,76.8864,5246.0
2015-06-02 15:20:00,87.24,87.29,87.23,87.24,10260.0,76.8864,76.9304,76.8775,76.8864,10260.0
2015-06-02 15:25:00,87.24,87.27,87.22,87.25,4906.0,76.8864,76.9128,76.8687,76.8952,4906.0
2015-06-02 15:30:00,87.23,87.31,87.22,87.3,15789.0,76.8775,76.948,76.8687,76.9392,15789.0
2015-06-02 15:35:00,87.31,87.38,87.3,87.35,17844.0,76.948,77.0097,76.9392,76.9833,17844.0
2015-06-02 15:40:00,87.35,87.37,87.3,87.3,14993.0,76.9833,77.0009,76.9392,76.9392,14993.0
2015-06-02 15:45:00,87.3,87.33,87.22,87.3,22556.0,76.9392,76.9657,76.8687,76.9392,22556.0
2015-06-02 15:50:00,87.29,87.3,87.24,87.29,18647.0,76.9304,76.9392,76.8864,76.9304,18647.0
2015-06-02 15:55:00,87.29,87.35,87.26,87.27,62279.0,76.9304,76.9833,76.904,76.9128,62279.0
2015-06-03 09:30:00,87.5,87.66,87.09,87.11,50100.0,77.1155,77.2565,76.7542,76.7718,50100.0
2015-06-03 09:35:00,87.09,87.43,87.04,87.41,15180.0,76.7542,77.0538,76.7101,77.0362,15180.0
2015-06-03 09:40:00,87.49,87.68,87.43,87.53,18471.0,77.1067,77.2741,77.0538,77.1419,18471.0
2015-06-03 09:45:00,87.54,87.59,87.4,87.46,19226.0,77.1507,77.1948,77.0274,77.0802,19226.0
2015-06-03 09:50:00,87.49,87.55,87.39,87.46,12887.0,77.1067,77.1596,77.0186,77.0802,12887.0
2015-06-03 09:55:00,87.45,87.54,87.44,87.48,10714.0,77.0714,77.1507,77.0626,77.0979,10714.0
2015-06-03 10:00:00,87.46,87.51,87.21,87.48,26031.0,77.0802,77.1243,76.8599,77.0979,26031.0
2015-06-03 10:05:00,87.44,87.47,87.35,87.41,9655.0,77.0626,77.0891,76.9833,77.0362,9655.0
2015-06-03 10:10:00,87.4,87.59,87.4,87.59,21179.0,77.0274,77.1948,77.0274,77.1948,21179.0
2015-06-03 10:15:00,87.59,87.6,87.51,87.55,8838.0,77.1948,77.2036,77.1243,77.1596,8838.0
2015-06-03 10:20:00,87.56,87.63,87.54,87.55,16502.0,77.1684,77.2301,77.1507,77.1596,16502.0
2015-06-03 10:25:00,87.55,87.59,87.55,87.56,5700.0,77.1596,77.1948,77.1596,77.1684,5700.0
2015-06-03 10:30:00,87.58,87.62,87.56,87.56,15655.0,77.186,77.2213,77.1684,77.1684,15655.0
2015-06-03 10:35:00,87.56,87.66,87.56,87.65,13010.0,77.1684,77.2565,77.1684,77.2477,13010.0
2015-06-03 10:40:00,87.67,87.7,87.62,87.64,8506.0,77.2653,77.2918,77.2213,77.2389,8506.0
2015-06-03 10:45:00,87.65,87.75,87.65,87.75,10467.0,77.2477,77.3358,77.2477,77.3358,10467.0
2015-06-03 10:50:00,87.75,87.76,87.65,87.71,14665.0,77.3358,77.3446,77.2477,77.3006,14665.0
2015-06-03 10:55:00,87.72,87.76,87.67,87.72,9620.0,77.3094,77.3446,77.2653,77.3094,9620.0
2015-06-03 11:00:00,87.75,87.76,87.65,87.65,6214.0,77.3358,77.3446,77.2477,77.2477,6214.0
2015-06-03 11:05:00,87.64,87.64,87.59,87.6,8937.0,77.2389,77.2389,77.1948,77.2036,8937.0
2015-06-03 11:10:00,87.59,87.7,87.57,87.67,7655.0,77.1948,77.2918,77.1772,77.2653,7655.0
2015-06-03 11:15:00,87.66,87.7,87.64,87.68,4721.0,77.2565,77.2918,77.2389,77.2741,4721.0
2015-06-03 11:20:00,87.67,87.7,87.64,87.67,4867.0,77.2653,77.2918,77.2389,77.2653,4867.0
2015-06-03 11:25:00,87.66,87.66,87.47,87.5,10795.0,77.2565,77.2565,77.0891,77.1155,10795.0
2015-06-03 11:30:00,87.51,87.6,87.51,87.56,6574.0,77.1243,77.2036,77.1243,77.1684,6574.0
2015-06-03 11:35:00,87.56,87.57,87.51,87.52,7352.0,77.1684,77.1772,77.1243,77.1331,7352.0
2015-06-03 11:40:00,87.5,87.53,87.44,87.52,5099.0,77.1155,77.1419,77.0626,77.1331,5099.0
2015-06-03 11:45:00,87.5,87.51,87.44,87.46,7016.0,77.1155,77.1243,77.0626,77.0802,7016.0
2015-06-03 11:50:00,87.44,87.44,87.34,87.38,6060.0,77.0626,77.0626,76.9745,77.0097,6060.0
2015-06-03 11:55:00,87.38,87.42,87.37,87.41,6247.0,77.0097,77.045,77.0009,77.0362,6247.0
2015-06-03 12:00:00,87.41,87.5,87.39,87.47,7567.0,77.0362,77.1155,77.0186,77.0891,7567.0
2015-06-03 12:05:00,87.49,87.49,87.4,87.41,5120.0,77.1067,77.1067,77.0274,77.0362,5120.0
2015-06-03 12:10:00,87.42,87.45,87.36,87.38,5500.0,77.045,77.0714,76.9921,77.0097,5500.0
2015-06-03 12:15:00,87.36,87.44,87.36,87.37,6907.0,76.9921,77.0626,76.9921,77.0009,6907.0
2015-06-03 12:20:00,87.37,87.39,87.33,87.39,3402.0,77.0009,77.0186,76.9657,77.0186,3402.0
2015-06-03 12:25:00,87.39,87.44,87.35,87.38,8662.0,77.0186,77.0626,76.9833,77.0097,8662.0
2015-06-03 12:30:00,87.4,87.4,87.3,87.31,6454.0,77.0274,77.0274,76.9392,76.948,6454.0
2015-06-03 12:35:00,87.3,87.33,87.28,87.31,8150.0,76.9392,76.9657,76.9216,76.948,8150.0
2015-06-03 12:40:00,87.33,87.36,87.29,87.31,5367.0,76.9657,76.9921,76.9304,76.948,5367.0
2015-06-03 12:45:00,87.31,87.34,87.24,87.34,6495.0,76.948,76.9745,76.8864,76.9745,6495.0
2015-06-03 12:50:00,87.32,87.34,87.3,87.34,3199.0,76.9569,76.9745,76.9392,76.9745,3199.0
2015-06-03 12:55:00,87.35,87.36,87.33,87.35,5200.0,76.9833,76.9921,76.9657,76.9833,5200.0
2015-06-03 13:00:00,87.36,87.4,87.34,87.34,7495.0,76.9921,77.0274,76.9745,76.9745,7495.0
2015-06-03 13:05:00,87.34,87.4,87.34,87.38,3900.0,76.9745,77.0274,76.9745,77.0097,3900.0
2015-06-03 13:10:00,87.4,87.51,87.39,87.51,8600.0,77.0274,77.1243,77.0186,77.1243,8600.0
2015-06-03 13:15:00,87.5,87.5,87.46,87.49,4152.0,77.1155,77.1155,77.0802,77.1067,4152.0
2015-06-03 13:20:00,87.49,87.5,87.4,87.41,19071.0,77.1067,77.1155,77.0274,77.0362,19071.0
2015-06-03 13:25:00,87.45,87.48,87.43,87.48,3085.0,77.0714,77.0979,77.0538,77.0979,3085.0
2015-06-03 13:30:00,87.47,87.48,87.42,87.48,7419.0,77.0891,77.0979,77.045,77.0979,7419.0
2015-06-03 13:35:00,87.5,87.51,87.37,87.4,12431.0,77.1155,77.1243,77.0009,77.0274,12431.0
2015-06-03 13:40:00,87.4,87.41,87.38,87.39,5760.0,77.0274,77.0362,77.0097,77.0186,5760.0
2015-06-03 13:45:00,87.38,87.39,87.37,87.39,3938.0,77.0097,77.0186,77.0009,77.0186,3938.0
2015-06-03 13:50:00,87.4,87.41,87.37,87.39,5727.0,77.0274,77.0362,77.0009,77.0186,5727.0
2015-06-03 13:55:00,87.39,87.4,87.36,87.37,6285.0,77.0186,77.0274,76.9921,77.0009,6285.0
2015-06-03 14:00:00,87.37,87.43,87.37,87.42,10950.0,77.0009,77.0538,77.0009,77.045,10950.0
2015-06-03 14:05:00,87.44,87.49,87.4,87.42,13068.0,77.0626,77.1067,77.0274,77.045,13068.0
2015-06-03 14:10:00,87.42,87.47,87.4,87.47,6263.0,77.045,77.0891,77.0274,77.0891,6263.0
2015-06-03 14:15:00,87.49,87.51,87.44,87.44,8952.0,77.1067,77.1243,77.0626,77.0626,8952.0
2015-06-03 14:20:00,87.44,87.45,87.4,87.43,9661.0,77.0626,77.0714,77.0274,77.0538,9661.0
2015-06-03 14:25:00,87.43,87.49,87.4,87.44,14134.0,77.0538,77.1067,77.0274,77.0626,14134.0
2015-06-03 14:30:00,87.42,87.47,87.4,87.41,9750.0,77.045,77.0891,77.0274,77.0362,9750.0
2015-06-03 14:35:00,87.42,87.43,87.38,87.42,20350.0,77.045,77.0538,77.0097,77.045,20350.0
2015-06-03 14:40:00,87.42,87.45,87.39,87.43,6760.0,77.045,77.0714,77.0186,77.0538,6760.0
2015-06-03 14:45:00,87.43,87.45,87.4,87.44,6832.0,77.0538,77.0714,77.0274,77.0626,6832.0
2015-06-03 14:50:00,87.46,87.47,87.37,87.37,9424.0,77.0802,77.0891,77.0009,77.0009,9424.0
2015-06-03 14:55:00,87.36,87.39,87.35,87.39,5200.0,76.9921,77.0186,76.9833,77.0186,5200.0
2015-06-03 15:00:00,87.39,87.41,87.33,87.34,16994.0,77.0186,77.0362,76.9657,76.9745,16994.0
2015-06-03 15:05:00,87.36,87.4,87.36,87.37,24428.0,76.9921,77.0274,76.9921,77.0009,24428.0
2015-06-03 15:10:00,87.37,87.49,87.35,87.44,18338.0,77.0009,77.1067,76.9833,77.0626,18338.0
2015-06-03 15:15:00,87.45,87.45,87.35,87.37,30757.0,77.0714,77.0714,76.9833,77.0009,30757.0
2015-06-03 15:20:00,87.37,87.41,87.34,87.39,10088.0,77.0009,77.0362,76.9745,77.0186,10088.0
2015-06-03 15:25:00,87.4,87.45,87.4,87.45,42950.0,77.0274,77.0714,77.0274,77.0714,42950.0
2015-06-03 15:30:00,87.43,87.43,87.36,87.36,20036.0,77.0538,77.0538,76.9921,76.9921,20036.0
2015-06-03 15:35:00,87.36,87.45,87.36,87.43,24037.0,76.9921,77.0714,76.9921,77.0538,24037.0
2015-06-03 15:40:00,87.43,87.43,87.39,87.41,18653.0,77.0538,77.0538,77.0186,77.0362,18653.0
2015-06-03 15:45:00,87.41,87.45,87.36,87.38,28616.0,77.0362,77.0714,76.9921,77.0097,28616.0
2015-06-03 15:50:00,87.39,87.4,87.34,87.37,25706.0,77.0186,77.0274,76.9745,77.0009,25706.0
2015-06-03 15:55:00,87.38,87.39,87.33,87.38,30502.0,77.0097,77.0186,76.9657,77.0097,30502.0
2015-06-04 09:30:00,87.13,87.43,87.05,87.22,33608.0,76.7894,77.0538,76.7189,76.8687,33608.0
2015-06-04 09:35:00,87.27,87.46,87.13,87.36,13564.0,76.9128,77.0802,76.7894,76.9921,13564.0
2015-06-04 09:40:00,87.38,87.65,87.38,87.42,13568.0,77.0097,77.2477,77.0097,77.045,13568.0
2015-06-04 09:45:00,87.42,87.48,87.37,87.4,10033.0,77.045,77.0979,77.0009,77.0274,10033.0
2015-06-04 09:50:00,87.4,87.51,87.36,87.5,14287.0,77.0274,77.1243,76.9921,77.1155,14287.0
2015-06-04 09:55:00,87.51,87.55,87.45,87.52,9097.0,77.1243,77.1596,77.0714,77.1331,9097.0
2015-06-04 10:00:00,87.52,87.61,87.47,87.59,10970.0,77.1331,77.2124,77.0891,77.1948,10970.0
2015-06-04 10:05:00,87.59,87.68,87.58,87.64,10235.0,77.1948,77.2741,77.186,77.2389,10235.0
2015-06-04 10:10:00,87.63,87.71,87.58,87.6,29608.0,77.2301,77.3006,77.186,77.2036,29608.0
2015-06-04 10:15:00,87.59,87.7,87.57,87.67,7483.0,77.1948,77.2918,77.1772,77.2653,7483.0
2015-06-04 10:20:00,87.7,87.7,87.54,87.54,11063.0,77.2918,77.2918,77.1507,77.1507,11063.0
2015-06-04 10:25:00,87.53,87.53,87.28,87.31,10955.0,77.1419,77.1419,76.9216,76.948,10955.0
2015-06-04 10:30:00,87.32,87.32,87.19,87.22,5163.0,76.9569,76.9569,76.8423,76.8687,5163.0
2015-06-04 10:35:00,87.22,87.26,87.15,87.2,31959.0,76.8687,76.904,76.807,76.8511,31959.0
2015-06-04 10:40:00,87.19,87.28,87.17,87.26,18097.0,76.8423,76.9216,76.8247,76.904,18097.0
2015-06-04 10:45:00,87.27,87.37,87.25,87.37,4848.0,76.9128,77.0009,76.8952,77.0009,4848.0
2015-06-04 10:50:00,87.37,87.43,87.33,87.41,4075.0,77.0009,77.0538,76.9657,77.0362,4075.0
2015-06-04 10:55:00,87.41,87.5,87.37,87.38,21032.0,77.0362,77.1155,77.0009,77.0097,21032.0
2015-06-04 11:00:00,87.37,87.37,87.19,87.33,31794.0,77.0009,77.0009,76.8423,76.9657,31794.0
2015-06-04 11:05:00,87.33,87.33,87.16,87.31,7946.0,76.9657,76.9657,76.8158,76.948,7946.0
2015-06-04 11:10:00,87.29,87.59,87.29,87.53,12024.0,76.9304,77.1948,76.9304,77.1419,12024.0
2015-06-04 11:15:00,87.52,87.52,87.43,87.49,5211.0,77.1331,77.1331,77.0538,77.1067,5211.0
2015-06-04 11:20:00,87.5,87.53,87.44,87.49,6581.0,77.1155,77.1419,77.0626,77.1067,6581.0
2015-06-04 11:25:00,87.51,87.51,87.32,87.32,10584.0,77.1243,77.1243,76.9569,76.9569,10584.0
2015-06-04 11:30:00,87.33,87.4,87.22,87.3,11657.0,76.9657,77.0274,76.8687,76.9392,11657.0
2015-06-04 11:35:00,87.29,87.33,87.25,87.3,4247.0,76.9304,76.9657,76.8952,76.9392,4247.0
2015-06-04 11:40:00,87.29,87.42,87.29,87.36,5949.0,76.9304,77.045,76.9304,76.9921,5949.0
2015-06-04 11:45:00,87.35,87.39,87.27,87.37,4432.0,76.9833,77.0186,76.9128,77.0009,4432.0
2015-06-04 11:50:00,87.39,87.48,87.39,87.39,7472.0,77.0186,77.0979,77.0186,77.0186,7472.0
2015-06-04 11:55:00,87.4,87.4,87.34,87.38,5539.0,77.0274,77.0274,76.9745,77.0097,5539.0
2015-06-04 12:00:00,87.37,87.39,87.31,87.31,5378.0,77.0009,77.0186,76.948,76.948,5378.0
2015-06-04 12:05:00,87.32,87.37,87.31,87.34,4138.0,76.9569,77.0009,76.948,76.9745,4138.0
2015-06-04 12:10:00,87.37,87.42,87.33,87.35,8553.0,77.0009,77.045,76.9657,76.9833,8553.0
2015-06-04 12:15:00,87.35,87.36,87.28,87.32,7982.0,76.9833,76.9921,76.9216,76.9569,7982.0
2015-06-04 12:20:00,87.32,87.38,87.31,87.36,3493.0,76.9569,77.0097,76.948,76.9921,3493.0
2015-06-04 12:25:00,87.38,87.4,87.3,87.31,9085.0,77.0097,77.0274,76.9392,76.948,9085.0
2015-06-04 12:30:00,87.3,87.39,87.28,87.39,6486.0,76.9392,77.0186,76.9216,77.0186,6486.0
2015-06-04 12:35:00,87.42,87.42,87.31,87.33,8002.0,77.045,77.045,76.948,76.9657,8002.0
2015-06-04 12:40:00,87.34,87.34,87.27,87.31,5066.0,76.9745,76.9745,76.9128,76.948,5066.0
2015-06-04 12:45:00,87.3,87.36,87.3,87.33,3000.0,76.9392,76.9921,76.9392,76.9657,3000.0
2015-06-04 12:50:00,87.33,87.35,87.31,87.31,4365.0,76.9657,76.9833,76.948,76.948,4365.0
2015-06-04 12:55:00,87.34,87.34,87.29,87.31,4857.0,76.9745,76.9745,76.9304,76.948,4857.0
2015-06-04 13:00:00,87.31,87.31,87.24,87.26,10505.0,76.948,76.948,76.8864,76.904,10505.0
2015-06-04 13:05:00,87.25,87.25,87.04,87.07,21807.0,76.8952,76.8952,76.7101,76.7365,21807.0
2015-06-04 13:10:00,87.09,87.13,87.06,87.11,4276.0,76.7542,76.7894,76.7277,76.7718,4276.0
2015-06-04 13:15:00,87.1,87.1,86.95,87.01,9345.0,76.763,76.763,76.6308,76.6836,9345.0
2015-06-04 13:20:00,87.0,87.04,86.96,87.04,4260.0,76.6748,76.7101,76.6396,76.7101,4260.0
2015-06-04 13:25:00,87.06,87.11,87.05,87.09,4825.0,76.7277,76.7718,76.7189,76.7542,4825.0
2015-06-04 13:30:00,87.08,87.1,87.05,87.05,6585.0,76.7453,76.763,76.7189,76.7189,6585.0
2015-06-04 13:35:00,87.07,87.14,87.06,87.14,5700.0,76.7365,76.7982,76.7277,76.7982,5700.0
2015-06-04 13:40:00,87.14,87.18,87.13,87.18,6010.0,76.7982,76.8335,76.7894,76.8335,6010.0
2015-06-04 13:45:00,87.17,87.18,87.1,87.12,3850.0,76.8247,76.8335,76.763,76.7806,3850.0
2015-06-04 13:50:00,87.1,87.13,87.06,87.11,7601.0,76.763,76.7894,76.7277,76.7718,7601.0
2015-06-04 13:55:00,87.1,87.1,87.05,87.08,5169.0,76.763,76.763,76.7189,76.7453,5169.0
2015-06-04 14:00:00,87.05,87.06,86.98,87.01,4695.0,76.7189,76.7277,76.6572,76.6836,4695.0
2015-06-04 14:05:00,87.0,87.02,86.99,87.01,5330.0,76.6748,76.6925,76.666,76.6836,5330.0
2015-06-04 14:10:00,87.0,87.09,86.99,87.08,7115.0,76.6748,76.7542,76.666,76.7453,7115.0
2015-06-04 14:15:00,87.09,87.11,87.06,87.08,5604.0,76.7542,76.7718,76.7277,76.7453,5604.0
2015-06-04 14:20:00,87.08,87.13,87.06,87.11,10279.0,76.7453,76.7894,76.7277,76.7718,10279.0
2015-06-04 14:25:00,87.11,87.13,87.08,87.08,5175.0,76.7718,76.7894,76.7453,76.7453,5175.0
2015-06-04 14:30:00,87.09,87.1,87.06,87.09,9325.0,76.7542,76.763,76.7277,76.7542,9325.0
2015-06-04 14:35:00,87.07,87.08,87.03,87.03,7431.0,76.7365,76.7453,76.7013,76.7013,7431.0
2015-06-04 14:40:00,87.03,87.06,86.99,87.03,7623.0,76.7013,76.7277,76.666,76.7013,7623.0
2015-06-04 14:45:00,87.05,87.07,87.03,87.04,5210.0,76.7189,76.7365,76.7013,76.7101,5210.0
2015-06-04 14:50:00,87.04,87.05,86.99,86.99,6771.0,76.7101,76.7189,76.666,76.666,6771.0
2015-06-04 14:55:00,86.99,87.11,86.99,87.09,9538.0,76.666,76.7718,76.666,76.7542,9538.0
2015-06-04 15:00:00,87.1,87.14,87.08,87.12,5784.0,76.763,76.7982,76.7453,76.7806,5784.0
2015-06-04 15:05:00,87.14,87.21,87.14,87.2,206336.0,76.7982,76.8599,76.7982,76.8511,206336.0
2015-06-04 15:10:00,87.2,87.21,87.16,87.19,14701.0,76.8511,76.8599,76.8158,76.8423,14701.0
2015-06-04 15:15:00,87.18,87.23,87.16,87.22,40466.0,76.8335,76.8775,76.8158,76.8687,40466.0
2015-06-04 15:20:00,87.22,87.25,87.2,87.24,28572.0,76.8687,76.8952,76.8511,76.8864,28572.0
2015-06-04 15:25:00,87.23,87.3,87.22,87.27,25536.0,76.8775,76.9392,76.8687,76.9128,25536.0
2015-06-04 15:30:00,87.26,87.3,87.24,87.29,51579.0,76.904,76.9392,76.8864,76.9304,51579.0
2015-06-04 15:35:00,87.29,87.36,87.27,87.35,26841.0,76.9304,76.9921,76.9128,76.9833,26841.0
2015-06-04 15:40:00,87.35,87.39,87.33,87.37,22515.0,76.9833,77.0186,76.9657,77.0009,22515.0
2015-06-04 15:45:00,87.37,87.38,87.33,87.35,44375.0,77.0009,77.0097,76.9657,76.9833,44375.0
2015-06-04 15:50:00,87.35,87.38,87.3,87.38,57211.0,76.9833,77.0097,76.9392,77.0097,57211.0
2015-06-04 15:55:00,87.37,87.44,87.34,87.43,112431.0,77.0009,77.0626,76.9745,77.0538,112431.0
2015-06-05 09:30:00,87.39,87.7,87.37,87.39,34918.0,77.0186,77.2918,77.0009,77.0186,34918.0
2015-06-05 09:35:00,87.38,87.41,86.98,87.21,26757.0,77.0097,77.0362,76.6572,76.8599,26757.0
2015-06-05 09:40:00,87.17,87.17,86.9,86.92,18128.0,76.8247,76.8247,76.5867,76.6043,18128.0
2015-06-05 09:45:00,86.91,87.26,86.86,87.24,11283.0,76.5955,76.904,76.5515,76.8864,11283.0
2015-06-05 09:50:00,87.23,87.41,87.23,87.38,6979.0,76.8775,77.0362,76.8775,77.0097,6979.0
2015-06-05 09:55:00,87.38,87.63,87.33,87.58,16268.0,77.0097,77.2301,76.9657,77.186,16268.0
2015-06-05 10:00:00,87.54,87.79,87.54,87.77,15299.0,77.1507,77.3711,77.1507,77.3535,15299.0
2015-06-05 10:05:00,87.78,87.78,87.6,87.62,10669.0,77.3623,77.3623,77.2036,77.2213,10669.0
2015-06-05 10:10:00,87.6,87.61,87.4,87.45,27784.0,77.2036,77.2124,77.0274,77.0714,27784.0
2015-06-05 10:15:00,87.43,87.46,87.39,87.42,3700.0,77.0538,77.0802,77.0186,77.045,3700.0
2015-06-05 10:20:00,87.43,87.51,87.39,87.49,6436.0,77.0538,77.1243,77.0186,77.1067,6436.0
2015-06-05 10:25:00,87.48,87.51,87.39,87.47,25856.0,77.0979,77.1243,77.0186,77.0891,25856.0
2015-06-05 10:30:00,87.47,87.57,87.47,87.53,9583.0,77.0891,77.1772,77.0891,77.1419,9583.0
2015-06-05 10:35:00,87.53,87.58,87.47,87.55,29297.0,77.1419,77.186,77.0891,77.1596,29297.0
2015-06-05 10:40:00,87.56,87.66,87.56,87.62,9984.0,77.1684,77.2565,77.1684,77.2213,9984.0
2015-06-05 10:45:00,87.63,87.63,87.55,87.6,4945.0,77.2301,77.2301,77.1596,77.2036,4945.0
2015-06-05 10:50:00,87.58,87.59,87.52,87.56,7215.0,77.186,77.1948,77.1331,77.1684,7215.0
2015-06-05 10:55:00,87.57,87.64,87.53,87.6,10967.0,77.1772,77.2389,77.1419,77.2036,10967.0
2015-06-05 11:00:00,87.62,87.68,87.59,87.63,7554.0,77.2213,77.2741,77.1948,77.2301,7554.0
2015-06-05 11:05:00,87.64,87.65,87.55,87.55,15666.0,77.2389,77.2477,77.1596,77.1596,15666.0
2015-06-05 11:10:00,87.56,87.67,87.55,87.62,45897.0,77.1684,77.2653,77.1596,77.2213,45897.0
2015-06-05 11:15:00,87.61,87.62,87.51,87.51,21852.0,77.2124,77.2213,77.1243,77.1243,21852.0
2015-06-05 11:20:00,87.55,87.71,87.55,87.65,48029.0,77.1596,77.3006,77.1596,77.2477,48029.0
2015-06-05 11:25:00,87.64,87.73,87.63,87.73,11117.0,77.2389,77.3182,77.2301,77.3182,11117.0
2015-06-05 11:30:00,87.73,87.73,87.6,87.7,25102.0,77.3182,77.3182,77.2036,77.2918,25102.0
2015-06-05 11:35:00,87.7,87.74,87.66,87.7,14479.0,77.2918,77.327,77.2565,77.2918,14479.0
2015-06-05 11:40:00,87.7,87.7,87.67,87.67,3754.0,77.2918,77.2918,77.2653,77.2653,3754.0
2015-06-05 11:45:00,87.67,87.74,87.61,87.69,8212.0,77.2653,77.327,77.2124,77.2829,8212.0
2015-06-05 11:50:00,87.69,87.71,87.62,87.67,5213.0,77.2829,77.3006,77.2213,77.2653,5213.0
2015-06-05 11:55:00,87.67,87.68,87.65,87.65,3308.0,77.2653,77.2741,77.2477,77.2477,3308.0
2015-06-05 12:00:00,87.64,87.66,87.55,87.57,6814.0,77.2389,77.2565,77.1596,77.1772,6814.0
2015-06-05 12:05:00,87.57,87.58,87.55,87.55,7884.0,77.1772,77.186,77.1596,77.1596,7884.0
2015-06-05 12:10:00,87.56,87.58,87.55,87.57,5108.0,77.1684,77.186,77.1596,77.1772,5108.0
2015-06-05 12:15:00,87.57,87.58,87.52,87.54,8476.0,77.1772,77.186,77.1331,77.1507,8476.0
2015-06-05 12:20:00,87.53,87.53,87.43,87.45,9290.0,77.1419,77.1419,77.0538,77.0714,9290.0
2015-06-05 12:25:00,87.48,87.5,87.43,87.46,19762.0,77.0979,77.1155,77.0538,77.0802,19762.0
2015-06-05 12:30:00,87.44,87.44,87.32,87.36,5089.0,77.0626,77.0626,76.9569,76.9921,5089.0
2015-06-05 12:35:00,87.34,87.41,87.33,87.39,6931.0,76.9745,77.0362,76.9657,77.0186,6931.0
2015-06-05 12:40:00,87.4,87.6,87.39,87.56,14294.0,77.0274,77.2036,77.0186,77.1684,14294.0
2015-06-05 12:45:00,87.56,87.57,87.46,87.54,7950.0,77.1684,77.1772,77.0802,77.1507,7950.0
2015-06-05 12:50:00,87.54,87.58,87.53,87.56,4009.0,77.1507,77.186,77.1419,77.1684,4009.0
2015-06-05 12:55:00,87.57,87.58,87.52,87.55,7937.0,77.1772,77.186,77.1331,77.1596,7937.0
2015-06-05 13:00:00,87.55,87.58,87.53,87.54,5504.0,77.1596,77.186,77.1419,77.1507,5504.0
2015-06-05 13:05:00,87.54,87.57,87.54,87.56,8189.0,77.1507,77.1772,77.1507,77.1684,8189.0
2015-06-05 13:10:00,87.56,87.57,87.47,87.51,7841.0,77.1684,77.1772,77.0891,77.1243,7841.0
2015-06-05 13:15:00,87.5,87.57,87.49,87.57,3947.0,77.1155,77.1772,77.1067,77.1772,3947.0
2015-06-05 13:20:00,87.58,87.59,87.56,87.58,3243.0,77.186,77.1948,77.1684,77.186,3243.0
2015-06-05 13:25:00,87.58,87.59,87.55,87.56,4503.0,77.186,77.1948,77.1596,77.1684,4503.0
2015-06-05 13:30:00,87.54,87.59,87.54,87.56,5855.0,77.1507,77.1948,77.1507,77.1684,5855.0
2015-06-05 13:35:00,87.55,87.56,87.5,87.51,6228.0,77.1596,77.1684,77.1155,77.1243,6228.0
2015-06-05 13:40:00,87.52,87.53,87.48,87.52,4173.0,77.1331,77.1419,77.0979,77.1331,4173.0
2015-06-05 13:45:00,87.53,87.54,87.5,87.51,4388.0,77.1419,77.1507,77.1155,77.1243,4388.0
2015-06-05 13:50:00,87.52,87.53,87.51,87.53,2700.0,77.1331,77.1419,77.1243,77.1419,2700.0
2015-06-05 13:55:00,87.54,87.59,87.54,87.57,4904.0,77.1507,77.1948,77.1507,77.1772,4904.0
2015-06-05 14:00:00,87.58,87.6,87.57,87.59,4249.0,77.186,77.2036,77.1772,77.1948,4249.0
2015-06-05 14:05:00,87.6,87.6,87.57,87.6,2917.0,77.2036,77.2036,77.1772,77.2036,2917.0
2015-06-05 14:10:00,87.59,87.69,87.58,87.66,16107.0,77.1948,77.2829,77.186,77.2565,16107.0
2015-06-05 14:15:00,87.66,87.69,87.64,87.67,5149.0,77.2565,77.2829,77.2389,77.2653,5149.0
2015-06-05 14:20:00,87.66,87.66,87.54,87.54,5498.0,77.2565,77.2565,77.1507,77.1507,5498.0
2015-06-05 14:25:00,87.54,87.55,87.47,87.48,5515.0,77.1507,77.1596,77.0891,77.0979,5515.0
2015-06-05 14:30:00,87.47,87.49,87.4,87.43,10085.0,77.0891,77.1067,77.0274,77.0538,10085.0
2015-06-05 14:35:00,87.44,87.52,87.43,87.51,13350.0,77.0626,77.1331,77.0538,77.1243,13350.0
2015-06-05 14:40:00,87.5,87.51,87.44,87.44,9575.0,77.1155,77.1243,77.0626,77.0626,9575.0
2015-06-05 14:45:00,87.44,87.5,87.44,87.45,17428.0,77.0626,77.1155,77.0626,77.0714,17428.0
2015-06-05 14:50:00,87.47,87.51,87.45,87.51,11649.0,77.0891,77.1243,77.0714,77.1243,11649.0
2015-06-05 14:55:00,87.53,87.53,87.41,87.43,8730.0,77.1419,77.1419,77.0362,77.0538,8730.0
2015-06-05 15:00:00,87.43,87.56,87.43,87.51,16246.0,77.0538,77.1684,77.0538,77.1243,16246.0
2015-06-05 15:05:00,87.51,87.56,87.5,87.5,13358.0,77.1243,77.1684,77.1155,77.1155,13358.0
2015-06-05 15:10:00,87.48,87.51,87.45,87.51,10784.0,77.0979,77.1243,77.0714,77.1243,10784.0
2015-06-05 15:15:00,87.52,87.52,87.4,87.4,13369.0,77.1331,77.1331,77.0274,77.0274,13369.0
2015-06-05 15:20:00,87.4,87.4,87.35,87.4,10284.0,77.0274,77.0274,76.9833,77.0274,10284.0
2015-06-05 15:25:00,87.4,87.41,87.32,87.34,15300.0,77.0274,77.0362,76.9569,76.9745,15300.0
2015-06-05 15:30:00,87.34,87.44,87.33,87.41,15057.0,76.9745,77.0626,76.9657,77.0362,15057.0
2015-06-05 15:35:00,87.4,87.4,87.27,87.29,17687.0,77.0274,77.0274,76.9128,76.9304,17687.0
2015-06-05 15:40:00,87.29,87.29,87.22,87.27,23137.0,76.9304,76.9304,76.8687,76.9128,23137.0
2015-06-05 15:45:00,87.26,87.44,87.24,87.44,39507.0,76.904,77.0626,76.8864,77.0626,39507.0
2015-06-05 15:50:00,87.43,87.47,87.42,87.46,30855.0,77.0538,77.0891,77.045,77.0802,30855.0
2015-06-05 15:55:00,87.44,87.48,87.4,87.45,81355.0,77.0626,77.0979,77.0274,77.0714,81355.0
2015-06-08 09:30:00,87.53,87.55,87.19,87.55,16718.0,77.1419,77.1596,76.8423,77.1596,16718.0
2015-06-08 09:35:00,87.54,87.66,87.38,87.65,15000.0,77.1507,77.2565,77.0097,77.2477,15000.0
2015-06-08 09:40:00,87.59,87.7,87.4,87.41,21333.0,77.1948,77.2918,77.0274,77.0362,21333.0
2015-06-08 09:45:00,87.41,87.54,87.38,87.47,12509.0,77.0362,77.1507,77.0097,77.0891,12509.0
2015-06-08 09:50:00,87.46,87.56,87.27,87.4,65434.0,77.0802,77.1684,76.9128,77.0274,65434.0
2015-06-08 09:55:00,87.42,87.64,87.41,87.64,11550.0,77.045,77.2389,77.0362,77.2389,11550.0
2015-06-08 10:00:00,87.61,87.68,87.55,87.68,10325.0,77.2124,77.2741,77.1596,77.2741,10325.0
2015-06-08 10:05:00,87.66,87.72,87.51,87.56,8000.0,77.2565,77.3094,77.1243,77.1684,8000.0
2015-06-08 10:10:00,87.59,87.63,87.53,87.61,6551.0,77.1948,77.2301,77.1419,77.2124,6551.0
2015-06-08 10:15:00,87.61,87.63,87.55,87.58,5413.0,77.2124,77.2301,77.1596,77.186,5413.0
2015-06-08 10:20:00,87.56,87.62,87.54,87.62,5427.0,77.1684,77.2213,77.1507,77.2213,5427.0
2015-06-08 10:25:00,87.6,87.63,87.55,87.58,14314.0,77.2036,77.2301,77.1596,77.186,14314.0
2015-06-08 10:30:00,87.6,87.65,87.54,87.64,6347.0,77.2036,77.2477,77.1507,77.2389,6347.0
2015-06-08 10:35:00,87.63,87.68,87.59,87.66,3533.0,77.2301,77.2741,77.1948,77.2565,3533.0
2015-06-08 10:40:00,87.68,87.75,87.68,87.68,7565.0,77.2741,77.3358,77.2741,77.2741,7565.0
2015-06-08 10:45:00,87.69,87.77,87.66,87.73,63047.0,77.2829,77.3535,77.2565,77.3182,63047.0
2015-06-08 10:50:00,87.73,87.74,87.65,87.66,10433.0,77.3182,77.327,77.2477,77.2565,10433.0
2015-06-08 10:55:00,87.68,87.74,87.67,87.73,8216.0,77.2741,77.327,77.2653,77.3182,8216.0
2015-06-08 11:00:00,87.73,87.75,87.65,87.65,8227.0,77.3182,77.3358,77.2477,77.2477,8227.0
2015-06-08 11:05:00,87.63,87.74,87.59,87.73,9384.0,77.2301,77.327,77.1948,77.3182,9384.0
2015-06-08 11:10:00,87.71,87.76,87.69,87.76,7900.0,77.3006,77.3446,77.2829,77.3446,7900.0
2015-06-08 11:15:00,87.75,87.82,87.73,87.82,7141.0,77.3358,77.3975,77.3182,77.3975,7141.0
2015-06-08 11:20:00,87.82,87.97,87.82,87.87,25313.0,77.3975,77.5297,77.3975,77.4416,25313.0
2015-06-08 11:25:00,87.86,87.92,87.72,87.72,6927.0,77.4328,77.4856,77.3094,77.3094,6927.0
2015-06-08 11:30:00,87.7,87.71,87.65,87.67,12527.0,77.2918,77.3006,77.2477,77.2653,12527.0
2015-06-08 11:35:00,87.66,87.69,87.63,87.63,7202.0,77.2565,77.2829,77.2301,77.2301,7202.0
2015-06-08 11:40:00,87.62,87.7,87.6,87.68,8514.0,77.2213,77.2918,77.2036,77.2741,8514.0
2015-06-08 11:45:00,87.68,87.68,87.6,87.6,5600.0,77.2741,77.2741,77.2036,77.2036,5600.0
2015-06-08 11:50:00,87.6,87.63,87.6,87.63,10728.0,77.2036,77.2301,77.2036,77.2301,10728.0
2015-06-08 11:55:00,87.62,87.65,87.54,87.54,2865.0,77.2213,77.2477,77.1507,77.1507,2865.0
2015-06-08 12:00:00,87.57,87.62,87.56,87.57,4200.0,77.1772,77.2213,77.1684,77.1772,4200.0
2015-06-08 12:05:00,87.54,87.59,87.53,87.56,5906.0,77.1507,77.1948,77.1419,77.1684,5906.0
2015-06-08 12:10:00,87.54,87.56,87.49,87.49,11661.0,77.1507,77.1684,77.1067,77.1067,11661.0
2015-06-08 12:15:00,87.49,87.49,87.46,87.47,2500.0,77.1067,77.1067,77.0802,77.0891,2500.0
2015-06-08 12:20:00,87.45,87.47,87.42,87.46,3921.0,77.0714,77.0891,77.045,77.0802,3921.0
2015-06-08 12:25:00,87.47,87.47,87.4,87.41,2219.0,77.0891,77.0891,77.0274,77.0362,2219.0
2015-06-08 12:30:00,87.4,87.46,87.37,87.44,4177.0,77.0274,77.0802,77.0009,77.0626,4177.0
2015-06-08 12:35:00,87.42,87.44,87.35,87.36,2100.0,77.045,77.0626,76.9833,76.9921,2100.0
2015-06-08 12:40:00,87.36,87.44,87.36,87.44,6700.0,76.9921,77.0626,76.9921,77.0626,6700.0
2015-06-08 12:45:00,87.42,87.42,87.38,87.39,3546.0,77.045,77.045,77.0097,77.0186,3546.0
2015-06-08 12:50:00,87.4,87.44,87.4,87.42,4586.0,77.0274,77.0626,77.0274,77.045,4586.0
2015-06-08 12:55:00,87.41,87.44,87.38,87.4,5683.0,77.0362,77.0626,77.0097,77.0274,5683.0
2015-06-08 13:00:00,87.41,87.65,87.4,87.64,93917.0,77.0362,77.2477,77.0274,77.2389,93917.0
2015-06-08 13:05:00,87.64,87.73,87.63,87.63,39962.0,77.2389,77.3182,77.2301,77.2301,39962.0
2015-06-08 13:10:00,87.65,87.73,87.56,87.72,23405.0,77.2477,77.3182,77.1684,77.3094,23405.0
2015-06-08 13:15:00,87.71,87.73,87.63,87.73,9146.0,77.3006,77.3182,77.2301,77.3182,9146.0
2015-06-08 13:20:00,87.72,87.76,87.69,87.71,12987.0,77.3094,77.3446,77.2829,77.3006,12987.0
2015-06-08 13:25:00,87.71,87.71,87.63,87.68,8055.0,77.3006,77.3006,77.2301,77.2741,8055.0
2015-06-08 13:30:00,87.67,87.69,87.6,87.64,16479.0,77.2653,77.2829,77.2036,77.2389,16479.0
2015-06-08 13:35:00,87.64,87.7,87.62,87.68,33564.0,77.2389,77.2918,77.2213,77.2741,33564.0
2015-06-08 13:40:00,87.67,87.73,87.67,87.73,16642.0,77.2653,77.3182,77.2653,77.3182,16642.0
2015-06-08 13:45:00,87.72,87.86,87.72,87.81,25023.0,77.3094,77.4328,77.3094,77.3887,25023.0
2015-06-08 13:50:00,87.79,87.84,87.77,87.84,10447.0,77.3711,77.4151,77.3535,77.4151,10447.0
2015-06-08 13:55:00,87.83,87.94,87.78,87.87,30788.0,77.4063,77.5033,77.3623,77.4416,30788.0
2015-06-08 14:00:00,87.87,87.87,87.83,87.85,14100.0,77.4416,77.4416,77.4063,77.424,14100.0
2015-06-08 14:05:00,87.84,87.84,87.75,87.75,5700.0,77.4151,77.4151,77.3358,77.3358,5700.0
2015-06-08 14:10:00,87.75,87.88,87.74,87.87,16058.0,77.3358,77.4504,77.327,77.4416,16058.0
2015-06-08 14:15:00,87.84,87.88,87.82,87.87,7471.0,77.4151,77.4504,77.3975,77.4416,7471.0
2015-06-08 14:20:00,87.86,87.91,87.85,87.86,5798.0,77.4328,77.4768,77.424,77.4328,5798.0
2015-06-08 14:25:00,87.87,87.95,87.87,87.94,16796.0,77.4416,77.5121,77.4416,77.5033,16796.0
2015-06-08 14:30:00,87.94,88.03,87.94,87.98,27933.0,77.5033,77.5826,77.5033,77.5385,27933.0
2015-06-08 14:35:00,87.99,87.99,87.89,87.89,14423.0,77.5473,77.5473,77.4592,77.4592,14423.0
2015-06-08 14:40:00,87.88,87.89,87.84,87.84,8378.0,77.4504,77.4592,77.4151,77.4151,8378.0
2015-06-08 14:45:00,87.83,87.87,87.76,87.77,13839.0,77.4063,77.4416,77.3446,77.3535,13839.0
2015-06-08 14:50:00,87.77,87.82,87.7,87.72,12595.0,77.3535,77.3975,77.2918,77.3094,12595.0
2015-06-08 14:55:00,87.72,87.77,87.7,87.7,12427.0,77.3094,77.3535,77.2918,77.2918,12427.0
2015-06-08 15:00:00,87.7,87.73,87.61,87.61,9993.0,77.2918,77.3182,77.2124,77.2124,9993.0
2015-06-08 15:05:00,87.6,87.63,87.6,87.6,13783.0,77.2036,77.2301,77.2036,77.2036,13783.0
2015-06-08 15:10:00,87.59,87.63,87.57,87.61,9852.0,77.1948,77.2301,77.1772,77.2124,9852.0
2015-06-08 15:15:00,87.62,87.69,87.6,87.62,21757.0,77.2213,77.2829,77.2036,77.2213,21757.0
2015-06-08 15:20:00,87.6,87.63,87.54,87.55,11711.0,77.2036,77.2301,77.1507,77.1596,11711.0
2015-06-08 15:25:00,87.54,87.59,87.51,87.55,12597.0,77.1507,77.1948,77.1243,77.1596,12597.0
2015-06-08 15:30:00,87.55,87.66,87.55,87.62,20790.0,77.1596,77.2565,77.1596,77.2213,20790.0
2015-06-08 15:35:00,87.6,87.6,87.51,87.51,16767.0,77.2036,77.2036,77.1243,77.1243,16767.0
2015-06-08 15:40:00,87.5,87.58,87.5,87.58,13771.0,77.1155,77.186,77.1155,77.186,13771.0
2015-06-08 15:45:00,87.57,87.57,87.48,87.55,36678.0,77.1772,77.1772,77.0979,77.1596,36678.0
2015-06-08 15:50:00,87.54,87.6,87.54,87.56,30712.0,77.1507,77.2036,77.1507,77.1684,30712.0
2015-06-08 15:55:00,87.55,87.6,87.5,87.53,74664.0,77.1596,77.2036,77.1155,77.1419,74664.0
2015-06-09 09:30:00,87.47,87.91,87.46,87.64,36853.0,77.0891,77.4768,77.0802,77.2389,36853.0
2015-06-09 09:35:00,87.64,87.82,87.5,87.82,16378.0,77.2389,77.3975,77.1155,77.3975,16378.0
2015-06-09 09:40:00,87.82,87.82,87.56,87.59,41941.0,77.3975,77.3975,77.1684,77.1948,41941.0
2015-06-09 09:45:00,87.57,87.8,87.56,87.8,13633.0,77.1772,77.3799,77.1684,77.3799,13633.0
2015-06-09 09:50:00,87.79,87.8,87.68,87.74,8582.0,77.3711,77.3799,77.2741,77.327,8582.0
2015-06-09 09:55:00,87.76,87.81,87.67,87.69,8996.0,77.3446,77.3887,77.2653,77.2829,8996.0
2015-06-09 10:00:00,87.69,87.72,87.56,87.57,8992.0,77.2829,77.3094,77.1684,77.1772,8992.0
2015-06-09 10:05:00,87.57,87.78,87.56,87.78,7805.0,77.1772,77.3623,77.1684,77.3623,7805.0
2015-06-09 10:10:00,87.78,87.96,87.78,87.89,15762.0,77.3623,77.5209,77.3623,77.4592,15762.0
2015-06-09 10:15:00,87.86,87.93,87.81,87.9,10900.0,77.4328,77.4945,77.3887,77.468,10900.0
2015-06-09 10:20:00,87.85,87.9,87.78,87.78,6335.0,77.424,77.468,77.3623,77.3623,6335.0
2015-06-09 10:25:00,87.81,87.84,87.79,87.79,4940.0,77.3887,77.4151,77.3711,77.3711,4940.0
2015-06-09 10:30:00,87.8,87.87,87.66,87.8,9712.0,77.3799,77.4416,77.2565,77.3799,9712.0
2015-06-09 10:35:00,87.82,87.87,87.76,87.84,5706.0,77.3975,77.4416,77.3446,77.4151,5706.0
2015-06-09 10:40:00,87.84,88.16,87.83,88.1,44154.0,77.4151,77.6972,77.4063,77.6443,44154.0
2015-06-09 10:45:00,88.08,88.12,88.0,88.07,14087.0,77.6267,77.6619,77.5562,77.6178,14087.0
2015-06-09 10:50:00,88.08,88.09,88.02,88.03,8935.0,77.6267,77.6355,77.5738,77.5826,8935.0
2015-06-09 10:55:00,88.03,88.21,88.03,88.21,9026.0,77.5826,77.7412,77.5826,77.7412,9026.0
2015-06-09 11:00:00,88.19,88.23,88.03,88.07,14422.0,77.7236,77.7589,77.5826,77.6178,14422.0
2015-06-09 11:05:00,88.07,88.08,88.01,88.01,10150.0,77.6178,77.6267,77.565,77.565,10150.0
2015-06-09 11:10:00,88.02,88.07,88.01,88.02,8420.0,77.5738,77.6178,77.565,77.5738,8420.0
2015-06-09 11:15:00,88.03,88.07,87.86,87.93,9239.0,77.5826,77.6178,77.4328,77.4945,9239.0
2015-06-09 11:20:00,87.94,87.99,87.93,87.99,4982.0,77.5033,77.5473,77.4945,77.5473,4982.0
2015-06-09 11:25:00,87.99,88.0,87.86,87.96,22928.0,77.5473,77.5562,77.4328,77.5209,22928.0
2015-06-09 11:30:00,87.99,88.0,87.96,87.96,15748.0,77.5473,77.5562,77.5209,77.5209,15748.0
2015-06-09 11:35:00,87.97,88.0,87.97,88.0,9835.0,77.5297,77.5562,77.5297,77.5562,9835.0
2015-06-09 11:40:00,87.99,88.06,87.94,88.02,13372.0,77.5473,77.609,77.5033,77.5738,13372.0
2015-06-09 11:45:00,88.0,88.06,87.98,88.02,7680.0,77.5562,77.609,77.5385,77.5738,7680.0
2015-06-09 11:50:00,88.03,88.04,87.96,87.96,8700.0,77.5826,77.5914,77.5209,77.5209,8700.0
2015-06-09 11:55:00,87.95,87.96,87.88,87.96,7059.0,77.5121,77.5209,77.4504,77.5209,7059.0
2015-06-09 12:00:00,87.94,87.99,87.91,87.99,4866.0,77.5033,77.5473,77.4768,77.5473,4866.0
2015-06-09 12:05:00,87.99,88.06,87.98,88.06,6300.0,77.5473,77.609,77.5385,77.609,6300.0
2015-06-09 12:10:00,88.06,88.07,88.01,88.04,6362.0,77.609,77.6178,77.565,77.5914,6362.0
2015-06-09 12:15:00,88.04,88.08,88.01,88.02,5800.0,77.5914,77.6267,77.565,77.5738,5800.0
2015-06-09 12:20:00,88.03,88.12,88.03,88.11,6624.0,77.5826,77.6619,77.5826,77.6531,6624.0
2015-06-09 12:25:00,88.11,88.19,88.11,88.14,9375.0,77.6531,77.7236,77.6531,77.6795,9375.0
2015-06-09 12:30:00,88.15,88.15,88.09,88.15,9576.0,77.6884,77.6884,77.6355,77.6884,9576.0
2015-06-09 12:35:00,88.15,88.15,88.04,88.15,23209.0,77.6884,77.6884,77.5914,77.6884,23209.0
2015-06-09 12:40:00,88.15,88.19,88.15,88.19,11566.0,77.6884,77.7236,77.6884,77.7236,11566.0
2015-06-09 12:45:00,88.18,88.18,88.13,88.18,4620.0,77.7148,77.7148,77.6707,77.7148,4620.0
2015-06-09 12:50:00,88.2,88.21,88.13,88.18,4802.0,77.7324,77.7412,77.6707,77.7148,4802.0
2015-06-09 12:55:00,88.2,88.22,88.19,88.22,7764.0,77.7324,77.75,77.7236,77.75,7764.0
2015-06-09 13:00:00,88.23,88.26,88.2,88.2,17369.0,77.7589,77.7853,77.7324,77.7324,17369.0
2015-06-09 13:05:00,88.19,88.25,88.19,88.25,5853.0,77.7236,77.7765,77.7236,77.7765,5853.0
2015-06-09 13:10:00,88.23,88.26,88.23,88.25,3452.0,77.7589,77.7853,77.7589,77.7765,3452.0
2015-06-09 13:15:00,88.26,88.26,88.23,88.26,6109.0,77.7853,77.7853,77.7589,77.7853,6109.0
2015-06-09 13:20:00,88.25,88.27,88.23,88.23,8712.0,77.7765,77.7941,77.7589,77.7589,8712.0
2015-06-09 13:25:00,88.24,88.24,88.2,88.22,14647.0,77.7677,77.7677,77.7324,77.75,14647.0
2015-06-09 13:30:00,88.22,88.3,88.2,88.3,12847.0,77.75,77.8206,77.7324,77.8206,12847.0
2015-06-09 13:35:00,88.3,88.31,88.29,88.3,5927.0,77.8206,77.8294,77.8117,77.8206,5927.0
2015-06-09 13:40:00,88.3,88.31,88.2,88.2,8018.0,77.8206,77.8294,77.7324,77.7324,8018.0
2015-06-09 13:45:00,88.21,88.21,88.15,88.16,5887.0,77.7412,77.7412,77.6884,77.6972,5887.0
2015-06-09 13:50:00,88.16,88.19,88.07,88.11,13237.0,77.6972,77.7236,77.6178,77.6531,13237.0
2015-06-09 13:55:00,88.11,88.16,88.09,88.13,4645.0,77.6531,77.6972,77.6355,77.6707,4645.0
2015-06-09 14:00:00,88.13,88.15,88.11,88.15,7375.0,77.6707,77.6884,77.6531,77.6884,7375.0
2015-06-09 14:05:00,88.14,88.16,88.12,88.16,14627.0,77.6795,77.6972,77.6619,77.6972,14627.0
2015-06-09 14:10:00,88.16,88.19,88.15,88.18,14610.0,77.6972,77.7236,77.6884,77.7148,14610.0
2015-06-09 14:15:00,88.17,88.22,88.14,88.17,36900.0,77.706,77.75,77.6795,77.706,36900.0
2015-06-09 14:20:00,88.17,88.2,88.16,88.19,19725.0,77.706,77.7324,77.6972,77.7236,19725.0
2015-06-09 14:25:00,88.19,88.19,88.08,88.09,11009.0,77.7236,77.7236,77.6267,77.6355,11009.0
2015-06-09 14:30:00,88.08,88.12,88.06,88.08,12993.0,77.6267,77.6619,77.609,77.6267,12993.0
2015-06-09 14:35:00,88.08,88.13,88.04,88.06,28928.0,77.6267,77.6707,77.5914,77.609,28928.0
2015-06-09 14:40:00,88.1,88.17,88.1,88.16,4203.0,77.6443,77.706,77.6443,77.6972,4203.0
2015-06-09 14:45:00,88.17,88.19,88.09,88.11,4398.0,77.706,77.7236,77.6355,77.6531,4398.0
2015-06-09 14:50:00,88.12,88.17,88.05,88.07,11404.0,77.6619,77.706,77.6002,77.6178,11404.0
2015-06-09 14:55:00,88.02,88.07,88.02,88.07,6403.0,77.5738,77.6178,77.5738,77.6178,6403.0
2015-06-09 15:00:00,88.06,88.06,88.0,88.02,12167.0,77.609,77.609,77.5562,77.5738,12167.0
2015-06-09 15:05:00,88.02,88.02,87.93,87.93,9580.0,77.5738,77.5738,77.4945,77.4945,9580.0
2015-06-09 15:10:00,87.94,87.98,87.9,87.96,14695.0,77.5033,77.5385,77.468,77.5209,14695.0
2015-06-09 15:15:00,87.96,88.06,87.96,88.01,8287.0,77.5209,77.609,77.5209,77.565,8287.0
2015-06-09 15:20:00,88.01,88.01,87.92,87.96,14886.0,77.565,77.565,77.4856,77.5209,14886.0
2015-06-09 15:25:00,87.96,87.96,87.82,87.89,23740.0,77.5209,77.5209,77.3975,77.4592,23740.0
2015-06-09 15:30:00,87.89,87.92,87.84,87.91,61579.0,77.4592,77.4856,77.4151,77.4768,61579.0
2015-06-09 15:35:00,87.92,88.03,87.91,88.02,12690.0,77.4856,77.5826,77.4768,77.5738,12690.0
2015-06-09 15:40:00,88.02,88.07,88.01,88.02,17137.0,77.5738,77.6178,77.565,77.5738,17137.0
2015-06-09 15:45:00,88.02,88.02,87.94,88.02,23779.0,77.5738,77.5738,77.5033,77.5738,23779.0
2015-06-09 15:50:00,88.02,88.05,88.01,88.02,21174.0,77.5738,77.6002,77.565,77.5738,21174.0
2015-06-09 15:55:00,88.02,88.03,87.92,87.95,82016.0,77.5738,77.5826,77.4856,77.5121,82016.0
2015-06-10 09:30:00,88.37,88.8,88.02,88.7,22375.0,77.8822,78.2612,77.5738,78.1731,22375.0
2015-06-10 09:35:00,88.68,88.95,88.6,88.67,23567.0,78.1555,78.3934,78.0849,78.1466,23567.0
2015-06-10 09:40:00,88.62,88.74,88.52,88.67,9973.0,78.1026,78.2083,78.0144,78.1466,9973.0
2015-06-10 09:45:00,88.64,88.71,88.59,88.67,11003.0,78.1202,78.1819,78.0761,78.1466,11003.0
2015-06-10 09:50:00,88.67,88.76,88.66,88.72,10444.0,78.1466,78.226,78.1378,78.1907,10444.0
2015-06-10 09:55:00,88.7,88.71,88.57,88.57,5134.0,78.1731,78.1819,78.0585,78.0585,5134.0
2015-06-10 10:00:00,88.57,88.61,88.53,88.53,6094.0,78.0585,78.0938,78.0233,78.0233,6094.0
2015-06-10 10:05:00,88.55,88.63,88.48,88.61,11594.0,78.0409,78.1114,77.9792,78.0938,11594.0
2015-06-10 10:10:00,88.6,88.66,88.45,88.48,21770.0,78.0849,78.1378,77.9527,77.9792,21770.0
2015-06-10 10:15:00,88.48,88.55,88.43,88.48,23776.0,77.9792,78.0409,77.9351,77.9792,23776.0
2015-06-10 10:20:00,88.49,88.52,88.45,88.49,10989.0,77.988,78.0144,77.9527,77.988,10989.0
2015-06-10 10:25:00,88.48,88.5,88.4,88.44,9525.0,77.9792,77.9968,77.9087,77.9439,9525.0
2015-06-10 10:30:00,88.44,88.59,88.44,88.57,14348.0,77.9439,78.0761,77.9439,78.0585,14348.0
2015-06-10 10:35:00,88.58,88.67,88.55,88.63,10764.0,78.0673,78.1466,78.0409,78.1114,10764.0
2015-06-10 10:40:00,88.64,88.71,88.63,88.69,10525.0,78.1202,78.1819,78.1114,78.1643,10525.0
2015-06-10 10:45:00,88.68,88.69,88.63,88.68,6900.0,78.1555,78.1643,78.1114,78.1555,6900.0
2015-06-10 10:50:00,88.69,88.69,88.65,88.67,2864.0,78.1643,78.1643,78.129,78.1466,2864.0
2015-06-10 10:55:00,88.68,88.75,88.66,88.68,7151.0,78.1555,78.2171,78.1378,78.1555,7151.0
2015-06-10 11:00:00,88.69,88.7,88.58,88.58,19176.0,78.1643,78.1731,78.0673,78.0673,19176.0
2015-06-10 11:05:00,88.58,88.64,88.57,88.61,8511.0,78.0673,78.1202,78.0585,78.0938,8511.0
2015-06-10 11:10:00,88.62,88.95,88.62,88.89,15772.0,78.1026,78.3934,78.1026,78.3405,15772.0
2015-06-10 11:15:00,88.88,88.93,88.77,88.8,36523.0,78.3317,78.3758,78.2348,78.2612,36523.0
2015-06-10 11:20:00,88.8,88.82,88.72,88.82,10817.0,78.2612,78.2788,78.1907,78.2788,10817.0
2015-06-10 11:25:00,88.82,88.82,88.59,88.65,14549.0,78.2788,78.2788,78.0761,78.129,14549.0
2015-06-10 11:30:00,88.66,88.68,88.63,88.67,6749.0,78.1378,78.1555,78.1114,78.1466,6749.0
2015-06-10 11:35:00,88.68,88.68,88.54,88.58,15368.0,78.1555,78.1555,78.0321,78.0673,15368.0
2015-06-10 11:40:00,88.59,88.61,88.56,88.58,5272.0,78.0761,78.0938,78.0497,78.0673,5272.0
2015-06-10 11:45:00,88.56,88.57,88.49,88.49,5345.0,78.0497,78.0585,77.988,77.988,5345.0
2015-06-10 11:50:00,88.48,88.49,88.42,88.44,8682.0,77.9792,77.988,77.9263,77.9439,8682.0
2015-06-10 11:55:00,88.45,88.45,88.39,88.39,5555.0,77.9527,77.9527,77.8999,77.8999,5555.0
2015-06-10 12:00:00,88.42,88.48,88.42,88.48,4100.0,77.9263,77.9792,77.9263,77.9792,4100.0
2015-06-10 12:05:00,88.47,88.5,88.42,88.43,5709.0,77.9704,77.9968,77.9263,77.9351,5709.0
2015-06-10 12:10:00,88.42,88.48,88.42,88.48,2000.0,77.9263,77.9792,77.9263,77.9792,2000.0
2015-06-10 12:15:00,88.47,88.52,88.46,88.52,3865.0,77.9704,78.0144,77.9616,78.0144,3865.0
2015-06-10 12:20:00,88.5,88.51,88.46,88.47,5488.0,77.9968,78.0056,77.9616,77.9704,5488.0
2015-06-10 12:25:00,88.46,88.47,88.43,88.43,5044.0,77.9616,77.9704,77.9351,77.9351,5044.0
2015-06-10 12:30:00,88.46,88.51,88.46,88.48,5182.0,77.9616,78.0056,77.9616,77.9792,5182.0
2015-06-10 12:35:00,88.48,88.5,88.4,88.4,4019.0,77.9792,77.9968,77.9087,77.9087,4019.0
2015-06-10 12:40:00,88.4,88.45,88.38,88.45,3300.0,77.9087,77.9527,77.8911,77.9527,3300.0
2015-06-10 12:45:00,88.45,88.46,88.43,88.46,3622.0,77.9527,77.9616,77.9351,77.9616,3622.0
2015-06-10 12:50:00,88.45,88.49,88.45,88.46,3319.0,77.9527,77.988,77.9527,77.9616,3319.0
2015-06-10 12:55:00,88.46,88.49,88.44,88.49,7429.0,77.9616,77.988,77.9439,77.988,7429.0
2015-06-10 13:00:00,88.51,88.52,88.48,88.5,2900.0,78.0056,78.0144,77.9792,77.9968,2900.0
2015-06-10 13:05:00,88.51,88.52,88.49,88.51,1696.0,78.0056,78.0144,77.988,78.0056,1696.0
2015-06-10 13:10:00,88.51,88.51,88.47,88.48,4721.0,78.0056,78.0056,77.9704,77.9792,4721.0
2015-06-10 13:15:00,88.49,88.49,88.42,88.42,4885.0,77.988,77.988,77.9263,77.9263,4885.0
2015-06-10 13:20:00,88.44,88.45,88.43,88.44,1475.0,77.9439,77.9527,77.9351,77.9439,1475.0
2015-06-10 13:25:00,88.43,88.46,88.4,88.41,7628.0,77.9351,77.9616,77.9087,77.9175,7628.0
2015-06-10 13:30:00,88.4,88.4,88.34,88.37,8883.0,77.9087,77.9087,77.8558,77.8822,8883.0
2015-06-10 13:35:00,88.39,88.42,88.36,88.37,7396.0,77.8999,77.9263,77.8734,77.8822,7396.0
2015-06-10 13:40:00,88.36,88.38,88.34,88.35,4737.0,77.8734,77.8911,77.8558,77.8646,4737.0
2015-06-10 13:45:00,88.34,88.38,88.33,88.37,6034.0,77.8558,77.8911,77.847,77.8822,6034.0
2015-06-10 13:50:00,88.37,88.4,88.36,88.4,5527.0,77.8822,77.9087,77.8734,77.9087,5527.0
2015-06-10 13:55:00,88.39,88.39,88.38,88.39,700.0,77.8999,77.8999,77.8911,77.8999,700.0
2015-06-10 14:00:00,88.41,88.55,88.41,88.55,7266.0,77.9175,78.0409,77.9175,78.0409,7266.0
2015-06-10 14:05:00,88.56,88.56,88.46,88.46,8114.0,78.0497,78.0497,77.9616,77.9616,8114.0
2015-06-10 14:10:00,88.46,88.47,88.44,88.46,4999.0,77.9616,77.9704,77.9439,77.9616,4999.0
2015-06-10 14:15:00,88.46,88.57,88.46,88.55,2851.0,77.9616,78.0585,77.9616,78.0409,2851.0
2015-06-10 14:20:00,88.58,88.61,88.56,88.61,4570.0,78.0673,78.0938,78.0497,78.0938,4570.0
2015-06-10 14:25:00,88.6,88.64,88.58,88.59,5655.0,78.0849,78.1202,78.0673,78.0761,5655.0
2015-06-10 14:30:00,88.6,88.64,88.6,88.61,4684.0,78.0849,78.1202,78.0849,78.0938,4684.0
2015-06-10 14:35:00,88.61,88.64,88.58,88.58,6386.0,78.0938,78.1202,78.0673,78.0673,6386.0
2015-06-10 14:40:00,88.55,88.59,88.55,88.59,5272.0,78.0409,78.0761,78.0409,78.0761,5272.0
2015-06-10 14:45:00,88.58,88.58,88.55,88.55,6533.0,78.0673,78.0673,78.0409,78.0409,6533.0
2015-06-10 14:50:00,88.55,88.6,88.55,88.6,4300.0,78.0409,78.0849,78.0409,78.0849,4300.0
2015-06-10 14:55:00,88.61,88.61,88.56,88.58,3953.0,78.0938,78.0938,78.0497,78.0673,3953.0
2015-06-10 15:00:00,88.57,88.58,88.56,88.58,4555.0,78.0585,78.0673,78.0497,78.0673,4555.0
2015-06-10 15:05:00,88.56,88.56,88.49,88.5,6917.0,78.0497,78.0497,77.988,77.9968,6917.0
2015-06-10 15:10:00,88.5,88.5,88.47,88.47,4611.0,77.9968,77.9968,77.9704,77.9704,4611.0
2015-06-10 15:15:00,88.47,88.49,88.45,88.47,7342.0,77.9704,77.988,77.9527,77.9704,7342.0
2015-06-10 15:20:00,88.47,88.47,88.39,88.39,13793.0,77.9704,77.9704,77.8999,77.8999,13793.0
2015-06-10 15:25:00,88.39,88.4,88.35,88.37,10888.0,77.8999,77.9087,77.8646,77.8822,10888.0
2015-06-10 15:30:00,88.37,88.39,88.29,88.31,41220.0,77.8822,77.8999,77.8117,77.8294,41220.0
2015-06-10 15:35:00,88.31,88.32,88.26,88.27,19700.0,77.8294,77.8382,77.7853,77.7941,19700.0
2015-06-10 15:40:00,88.28,88.33,88.25,88.32,19709.0,77.8029,77.847,77.7765,77.8382,19709.0
2015-06-10 15:45:00,88.32,88.43,88.3,88.42,29669.0,77.8382,77.9351,77.8206,77.9263,29669.0
2015-06-10 15:50:00,88.43,88.44,88.38,88.4,27523.0,77.9351,77.9439,77.8911,77.9087,27523.0
2015-06-10 15:55:00,88.4,88.44,88.35,88.35,79162.0,77.9087,77.9439,77.8646,77.8646,79162.0
2015-06-11 09:30:00,88.38,88.58,88.12,88.57,19630.0,77.8911,78.0673,77.6619,78.0585,19630.0
2015-06-11 09:35:00,88.49,88.65,88.45,88.46,3850.0,77.988,78.129,77.9527,77.9616,3850.0
2015-06-11 09:40:00,88.43,88.62,88.39,88.59,6454.0,77.9351,78.1026,77.8999,78.0761,6454.0
2015-06-11 09:45:00,88.61,88.62,88.48,88.49,7574.0,78.0938,78.1026,77.9792,77.988,7574.0
2015-06-11 09:50:00,88.51,88.6,88.46,88.6,2750.0,78.0056,78.0849,77.9616,78.0849,2750.0
2015-06-11 09:55:00,88.59,88.63,88.55,88.55,2534.0,78.0761,78.1114,78.0409,78.0409,2534.0
2015-06-11 10:00:00,88.5,88.53,88.39,88.41,6280.0,77.9968,78.0233,77.8999,77.9175,6280.0
2015-06-11 10:05:00,88.45,88.45,88.34,88.34,3180.0,77.9527,77.9527,77.8558,77.8558,3180.0
2015-06-11 10:10:00,88.32,88.33,88.26,88.32,4846.0,77.8382,77.847,77.7853,77.8382,4846.0
2015-06-11 10:15:00,88.33,88.33,88.26,88.27,4282.0,77.847,77.847,77.7853,77.7941,4282.0
2015-06-11 10:20:00,88.27,88.27,88.12,88.13,3658.0,77.7941,77.7941,77.6619,77.6707,3658.0
2015-06-11 10:25:00,88.11,88.14,88.05,88.05,5457.0,77.6531,77.6795,77.6002,77.6002,5457.0
2015-06-11 10:30:00,88.04,88.04,87.88,87.89,10016.0,77.5914,77.5914,77.4504,77.4592,10016.0
2015-06-11 10:35:00,87.89,87.89,87.72,87.72,14089.0,77.4592,77.4592,77.3094,77.3094,14089.0
2015-06-11 10:40:00,87.73,87.94,87.73,87.93,6775.0,77.3182,77.5033,77.3182,77.4945,6775.0
2015-06-11 10:45:00,87.9,87.98,87.89,87.97,4630.0,77.468,77.5385,77.4592,77.5297,4630.0
2015-06-11 10:50:00,87.97,87.97,87.89,87.92,6429.0,77.5297,77.5297,77.4592,77.4856,6429.0
2015-06-11 10:55:00,87.91,87.94,87.85,87.86,5635.0,77.4768,77.5033,77.424,77.4328,5635.0
2015-06-11 11:00:00,87.85,87.95,87.85,87.91,6371.0,77.424,77.5121,77.424,77.4768,6371.0
2015-06-11 11:05:00,87.93,88.02,87.91,88.01,6205.0,77.4945,77.5738,77.4768,77.565,6205.0
2015-06-11 11:10:00,88.0,88.08,87.99,88.05,5545.0,77.5562,77.6267,77.5473,77.6002,5545.0
2015-06-11 11:15:00,88.05,88.11,88.0,88.0,3259.0,77.6002,77.6531,77.5562,77.5562,3259.0
2015-06-11 11:20:00,88.0,88.2,87.98,88.2,18266.0,77.5562,77.7324,77.5385,77.7324,18266.0
2015-06-11 11:25:00,88.2,88.22,88.12,88.16,5197.0,77.7324,77.75,77.6619,77.6972,5197.0
2015-06-11 11:30:00,88.17,88.19,88.15,88.18,3400.0,77.706,77.7236,77.6884,77.7148,3400.0
2015-06-11 11:35:00,88.19,88.2,88.11,88.13,4509.0,77.7236,77.7324,77.6531,77.6707,4509.0
2015-06-11 11:40:00,88.11,88.15,88.05,88.05,4800.0,77.6531,77.6884,77.6002,77.6002,4800.0
2015-06-11 11:45:00,88.05,88.09,88.04,88.09,6122.0,77.6002,77.6355,77.5914,77.6355,6122.0
2015-06-11 11:50:00,88.08,88.12,88.08,88.1,3401.0,77.6267,77.6619,77.6267,77.6443,3401.0
2015-06-11 11:55:00,88.09,88.11,88.04,88.09,8140.0,77.6355,77.6531,77.5914,77.6355,8140.0
2015-06-11 12:00:00,88.1,88.1,88.08,88.1,2700.0,77.6443,77.6443,77.6267,77.6443,2700.0
2015-06-11 12:05:00,88.1,88.1,88.01,88.01,5798.0,77.6443,77.6443,77.565,77.565,5798.0
2015-06-11 12:10:00,88.0,88.05,88.0,88.04,2700.0,77.5562,77.6002,77.5562,77.5914,2700.0
2015-06-11 12:15:00,88.05,88.05,87.93,87.93,7280.0,77.6002,77.6002,77.4945,77.4945,7280.0
2015-06-11 12:20:00,87.94,87.97,87.94,87.96,5100.0,77.5033,77.5297,77.5033,77.5209,5100.0
2015-06-11 12:25:00,87.95,87.96,87.94,87.96,2700.0,77.5121,77.5209,77.5033,77.5209,2700.0
2015-06-11 12:30:00,87.97,88.05,87.95,88.04,4834.0,77.5297,77.6002,77.5121,77.5914,4834.0
2015-06-11 12:35:00,88.05,88.07,87.99,88.04,17711.0,77.6002,77.6178,77.5473,77.5914,17711.0
2015-06-11 12:40:00,88.04,88.16,88.04,88.13,9009.0,77.5914,77.6972,77.5914,77.6707,9009.0
2015-06-11 12:45:00,88.16,88.16,88.11,88.12,2720.0,77.6972,77.6972,77.6531,77.6619,2720.0
2015-06-11 12:50:00,88.11,88.11,88.08,88.11,6255.0,77.6531,77.6531,77.6267,77.6531,6255.0
2015-06-11 12:55:00,88.11,88.15,88.11,88.12,4483.0,77.6531,77.6884,77.6531,77.6619,4483.0
2015-06-11 13:00:00,88.13,88.16,88.11,88.12,4639.0,77.6707,77.6972,77.6531,77.6619,4639.0
2015-06-11 13:05:00,88.12,88.12,88.1,88.12,3101.0,77.6619,77.6619,77.6443,77.6619,3101.0
2015-06-11 13:10:00,88.09,88.14,88.08,88.12,2742.0,77.6355,77.6795,77.6267,77.6619,2742.0
2015-06-11 13:15:00,88.11,88.14,88.05,88.06,9752.0,77.6531,77.6795,77.6002,77.609,9752.0
2015-06-11 13:20:00,88.06,88.08,88.04,88.04,4917.0,77.609,77.6267,77.5914,77.5914,4917.0
2015-06-11 13:25:00,88.05,88.1,88.05,88.08,5701.0,77.6002,77.6443,77.6002,77.6267,5701.0
2015-06-11 13:30:00,88.07,88.11,88.06,88.08,3734.0,77.6178,77.6531,77.609,77.6267,3734.0
2015-06-11 13:35:00,88.08,88.09,88.07,88.08,4260.0,77.6267,77.6355,77.6178,77.6267,4260.0
2015-06-11 13:40:00,88.09,88.11,88.06,88.08,3752.0,77.6355,77.6531,77.609,77.6267,3752.0
2015-06-11 13:45:00,88.08,88.17,88.08,88.17,8497.0,77.6267,77.706,77.6267,77.706,8497.0
2015-06-11 13:50:00,88.17,88.17,88.11,88.12,6731.0,77.706,77.706,77.6531,77.6619,6731.0
2015-06-11 13:55:00,88.14,88.16,88.14,88.14,2225.0,77.6795,77.6972,77.6795,77.6795,2225.0
2015-06-11 14:00:00,88.14,88.15,88.1,88.11,5610.0,77.6795,77.6884,77.6443,77.6531,5610.0
2015-06-11 14:05:00,88.12,88.16,88.11,88.13,5622.0,77.6619,77.6972,77.6531,77.6707,5622.0
2015-06-11 14:10:00,88.13,88.13,88.07,88.1,6220.0,77.6707,77.6707,77.6178,77.6443,6220.0
2015-06-11 14:15:00,88.11,88.12,88.03,88.03,6185.0,77.6531,77.6619,77.5826,77.5826,6185.0
2015-06-11 14:20:00,88.03,88.03,87.97,87.98,9720.0,77.5826,77.5826,77.5297,77.5385,9720.0
2015-06-11 14:25:00,87.99,87.99,87.86,87.9,21271.0,77.5473,77.5473,77.4328,77.468,21271.0
2015-06-11 14:30:00,87.91,87.92,87.82,87.82,15333.0,77.4768,77.4856,77.3975,77.3975,15333.0
2015-06-11 14:35:00,87.81,87.89,87.81,87.88,14014.0,77.3887,77.4592,77.3887,77.4504,14014.0
2015-06-11 14:40:00,87.88,87.9,87.82,87.88,15005.0,77.4504,77.468,77.3975,77.4504,15005.0
2015-06-11 14:45:00,87.87,87.88,87.83,87.85,20817.0,77.4416,77.4504,77.4063,77.424,20817.0
2015-06-11 14:50:00,87.84,87.85,87.75,87.75,13697.0,77.4151,77.424,77.3358,77.3358,13697.0
2015-06-11 14:55:00,87.74,87.77,87.72,87.75,13639.0,77.327,77.3535,77.3094,77.3358,13639.0
2015-06-11 15:00:00,87.76,87.77,87.66,87.76,37156.0,77.3446,77.3535,77.2565,77.3446,37156.0
2015-06-11 15:05:00,87.77,87.86,87.77,87.86,10993.0,77.3535,77.4328,77.3535,77.4328,10993.0
2015-06-11 15:10:00,87.86,87.86,87.81,87.84,19540.0,77.4328,77.4328,77.3887,77.4151,19540.0
2015-06-11 15:15:00,87.84,87.84,87.72,87.8,28719.0,77.4151,77.4151,77.3094,77.3799,28719.0
2015-06-11 15:20:00,87.81,87.82,87.71,87.73,20347.0,77.3887,77.3975,77.3006,77.3182,20347.0
2015-06-11 15:25:00,87.72,87.77,87.72,87.75,16029.0,77.3094,77.3535,77.3094,77.3358,16029.0
2015-06-11 15:30:00,87.75,87.77,87.65,87.68,45869.0,77.3358,77.3535,77.2477,77.2741,45869.0
2015-06-11 15:35:00,87.68,87.68,87.65,87.67,22767.0,77.2741,77.2741,77.2477,77.2653,22767.0
2015-06-11 15:40:00,87.66,87.66,87.56,87.59,43480.0,77.2565,77.2565,77.1684,77.1948,43480.0
2015-06-11 15:45:00,87.59,87.65,87.56,87.6,40385.0,77.1948,77.2477,77.1684,77.2036,40385.0
2015-06-11 15:50:00,87.59,87.61,87.56,87.57,46643.0,77.1948,77.2124,77.1684,77.1772,46643.0
2015-06-11 15:55:00,87.57,87.7,87.54,87.7,98753.0,77.1772,77.2918,77.1507,77.2918,98753.0
2015-06-12 09:30:00,87.64,87.73,87.43,87.59,19255.0,77.2389,77.3182,77.0538,77.1948,19255.0
2015-06-12 09:35:00,87.63,87.77,87.58,87.76,17325.0,77.2301,77.3535,77.186,77.3446,17325.0
2015-06-12 09:40:00,87.66,87.7,87.54,87.61,12041.0,77.2565,77.2918,77.1507,77.2124,12041.0
2015-06-12 09:45:00,87.63,87.82,87.62,87.81,3935.0,77.2301,77.3975,77.2213,77.3887,3935.0
2015-06-12 09:50:00,87.78,87.82,87.67,87.67,3101.0,77.3623,77.3975,77.2653,77.2653,3101.0
2015-06-12 09:55:00,87.73,87.77,87.65,87.67,4300.0,77.3182,77.3535,77.2477,77.2653,4300.0
2015-06-12 10:00:00,87.6,87.77,87.59,87.75,4282.0,77.2036,77.3535,77.1948,77.3358,4282.0
2015-06-12 10:05:00,87.73,87.73,87.6,87.63,3730.0,77.3182,77.3182,77.2036,77.2301,3730.0
2015-06-12 10:10:00,87.64,87.64,87.41,87.42,5604.0,77.2389,77.2389,77.0362,77.045,5604.0
2015-06-12 10:15:00,87.41,87.48,87.31,87.35,9540.0,77.0362,77.0979,76.948,76.9833,9540.0
2015-06-12 10:20:00,87.36,87.37,87.24,87.34,7549.0,76.9921,77.0009,76.8864,76.9745,7549.0
2015-06-12 10:25:00,87.32,87.38,87.26,87.29,7961.0,76.9569,77.0097,76.904,76.9304,7961.0
2015-06-12 10:30:00,87.3,87.37,87.26,87.28,17269.0,76.9392,77.0009,76.904,76.9216,17269.0
2015-06-12 10:35:00,87.29,87.37,87.28,87.37,10449.0,76.9304,77.0009,76.9216,77.0009,10449.0
2015-06-12 10:40:00,87.38,87.38,87.28,87.3,10920.0,77.0097,77.0097,76.9216,76.9392,10920.0
2015-06-12 10:45:00,87.29,87.35,87.28,87.31,12021.0,76.9304,76.9833,76.9216,76.948,12021.0
2015-06-12 10:50:00,87.31,87.35,87.28,87.32,9500.0,76.948,76.9833,76.9216,76.9569,9500.0
2015-06-12 10:55:00,87.31,87.34,87.17,87.17,13296.0,76.948,76.9745,76.8247,76.8247,13296.0
2015-06-12 11:00:00,87.16,87.18,87.12,87.17,5948.0,76.8158,76.8335,76.7806,76.8247,5948.0
2015-06-12 11:05:00,87.18,87.19,87.11,87.16,8236.0,76.8335,76.8423,76.7718,76.8158,8236.0
2015-06-12 11:10:00,87.18,87.23,87.07,87.19,11911.0,76.8335,76.8775,76.7365,76.8423,11911.0
2015-06-12 11:15:00,87.19,87.28,87.16,87.27,7382.0,76.8423,76.9216,76.8158,76.9128,7382.0
2015-06-12 11:20:00,87.26,87.3,87.19,87.22,7475.0,76.904,76.9392,76.8423,76.8687,7475.0
2015-06-12 11:25:00,87.24,87.35,87.24,87.32,7120.0,76.8864,76.9833,76.8864,76.9569,7120.0
2015-06-12 11:30:00,87.34,87.34,87.24,87.26,8211.0,76.9745,76.9745,76.8864,76.904,8211.0
2015-06-12 11:35:00,87.26,87.31,87.26,87.29,4787.0,76.904,76.948,76.904,76.9304,4787.0
2015-06-12 11:40:00,87.3,87.38,87.26,87.27,12895.0,76.9392,77.0097,76.904,76.9128,12895.0
2015-06-12 11:45:00,87.27,87.27,87.2,87.23,5482.0,76.9128,76.9128,76.8511,76.8775,5482.0
2015-06-12 11:50:00,87.26,87.27,87.22,87.25,2900.0,76.904,76.9128,76.8687,76.8952,2900.0
2015-06-12 11:55:00,87.25,87.26,87.02,87.05,25150.0,76.8952,76.904,76.6925,76.7189,25150.0
2015-06-12 12:00:00,87.06,87.08,87.0,87.0,6115.0,76.7277,76.7453,76.6748,76.6748,6115.0
2015-06-12 12:05:00,87.0,87.06,86.99,86.99,5881.0,76.6748,76.7277,76.666,76.666,5881.0
2015-06-12 12:10:00,86.98,87.02,86.94,86.97,3635.0,76.6572,76.6925,76.622,76.6484,3635.0
2015-06-12 12:15:00,86.97,87.06,86.94,87.06,4900.0,76.6484,76.7277,76.622,76.7277,4900.0
2015-06-12 12:20:00,87.04,87.09,87.03,87.08,3200.0,76.7101,76.7542,76.7013,76.7453,3200.0
2015-06-12 12:25:00,87.08,87.13,87.06,87.12,6516.0,76.7453,76.7894,76.7277,76.7806,6516.0
2015-06-12 12:30:00,87.12,87.13,87.06,87.13,3100.0,76.7806,76.7894,76.7277,76.7894,3100.0
2015-06-12 12:35:00,87.15,87.19,87.06,87.07,3700.0,76.807,76.8423,76.7277,76.7365,3700.0
2015-06-12 12:40:00,87.1,87.11,86.99,87.07,6278.0,76.763,76.7718,76.666,76.7365,6278.0
2015-06-12 12:45:00,87.07,87.11,87.03,87.06,4360.0,76.7365,76.7718,76.7013,76.7277,4360.0
2015-06-12 12:50:00,87.09,87.15,87.08,87.13,4695.0,76.7542,76.807,76.7453,76.7894,4695.0
2015-06-12 12:55:00,87.11,87.13,87.09,87.09,1379.0,76.7718,76.7894,76.7542,76.7542,1379.0
2015-06-12 13:00:00,87.1,87.13,87.07,87.08,6278.0,76.763,76.7894,76.7365,76.7453,6278.0
2015-06-12 13:05:00,87.09,87.21,87.09,87.21,3647.0,76.7542,76.8599,76.7542,76.8599,3647.0
2015-06-12 13:10:00,87.23,87.24,87.18,87.18,4055.0,76.8775,76.8864,76.8335,76.8335,4055.0
2015-06-12 13:15:00,87.21,87.22,87.18,87.22,2800.0,76.8599,76.8687,76.8335,76.8687,2800.0
2015-06-12 13:20:00,87.25,87.26,87.23,87.23,3100.0,76.8952,76.904,76.8775,76.8775,3100.0
2015-06-12 13:25:00,87.23,87.28,87.22,87.28,4376.0,76.8775,76.9216,76.8687,76.9216,4376.0
2015-06-12 13:30:00,87.3,87.33,87.3,87.33,3200.0,76.9392,76.9657,76.9392,76.9657,3200.0
2015-06-12 13:35:00,87.3,87.3,87.21,87.22,10400.0,76.9392,76.9392,76.8599,76.8687,10400.0
2015-06-12 13:40:00,87.22,87.27,87.2,87.2,3852.0,76.8687,76.9128,76.8511,76.8511,3852.0
2015-06-12 13:45:00,87.19,87.25,87.18,87.2,5046.0,76.8423,76.8952,76.8335,76.8511,5046.0
2015-06-12 13:50:00,87.19,87.22,87.19,87.2,3243.0,76.8423,76.8687,76.8423,76.8511,3243.0
2015-06-12 13:55:00,87.21,87.22,87.17,87.21,9161.0,76.8599,76.8687,76.8247,76.8599,9161.0
2015-06-12 14:00:00,87.2,87.2,87.13,87.13,4435.0,76.8511,76.8511,76.7894,76.7894,4435.0
2015-06-12 14:05:00,87.12,87.13,87.09,87.1,5621.0,76.7806,76.7894,76.7542,76.763,5621.0
2015-06-12 14:10:00,87.11,87.15,87.1,87.1,2842.0,76.7718,76.807,76.763,76.763,2842.0
2015-06-12 14:15:00,87.1,87.12,87.09,87.11,3350.0,76.763,76.7806,76.7542,76.7718,3350.0
2015-06-12 14:20:00,87.13,87.15,87.1,87.15,3300.0,76.7894,76.807,76.763,76.807,3300.0
2015-06-12 14:25:00,87.14,87.14,87.1,87.1,6421.0,76.7982,76.7982,76.763,76.763,6421.0
2015-06-12 14:30:00,87.13,87.16,87.08,87.08,10167.0,76.7894,76.8158,76.7453,76.7453,10167.0
2015-06-12 14:35:00,87.09,87.1,86.99,87.0,14739.0,76.7542,76.763,76.666,76.6748,14739.0
2015-06-12 14:40:00,87.01,87.02,86.96,86.98,14180.0,76.6836,76.6925,76.6396,76.6572,14180.0
2015-06-12 14:45:00,86.98,86.98,86.9,86.91,32421.0,76.6572,76.6572,76.5867,76.5955,32421.0
2015-06-12 14:50:00,86.92,86.96,86.91,86.92,13224.0,76.6043,76.6396,76.5955,76.6043,13224.0
2015-06-12 14:55:00,86.92,86.92,86.78,86.82,20521.0,76.6043,76.6043,76.4809,76.5162,20521.0
2015-06-12 15:00:00,86.83,86.92,86.83,86.91,13162.0,76.525,76.6043,76.525,76.5955,13162.0
2015-06-12 15:05:00,86.9,86.91,86.83,86.91,14462.0,76.5867,76.5955,76.525,76.5955,14462.0
2015-06-12 15:10:00,86.91,86.95,86.84,86.85,15161.0,76.5955,76.6308,76.5338,76.5426,15161.0
2015-06-12 15:15:00,86.84,86.86,86.8,86.82,19118.0,76.5338,76.5515,76.4986,76.5162,19118.0
2015-06-12 15:20:00,86.82,86.89,86.81,86.84,17474.0,76.5162,76.5779,76.5074,76.5338,17474.0
2015-06-12 15:25:00,86.84,86.86,86.8,86.83,26889.0,76.5338,76.5515,76.4986,76.525,26889.0
2015-06-12 15:30:00,86.83,86.95,86.83,86.93,24175.0,76.525,76.6308,76.525,76.6131,24175.0
2015-06-12 15:35:00,86.94,86.96,86.9,86.91,31711.0,76.622,76.6396,76.5867,76.5955,31711.0
2015-06-12 15:40:00,86.9,86.91,86.87,86.9,19418.0,76.5867,76.5955,76.5603,76.5867,19418.0
2015-06-12 15:45:00,86.91,86.94,86.88,86.91,26620.0,76.5955,76.622,76.5691,76.5955,26620.0
2015-06-12 15:50:00,86.92,86.94,86.89,86.92,36580.0,76.6043,76.622,76.5779,76.6043,36580.0
2015-06-12 15:55:00,86.92,87.05,86.92,86.99,45550.0,76.6043,76.7189,76.6043,76.666,45550.0
2015-06-15 09:30:00,86.41,86.41,86.17,86.19,17029.0,76.1549,76.1549,75.9433,75.961,17029.0
2015-06-15 09:35:00,86.2,86.45,86.16,86.32,15297.0,75.9698,76.1901,75.9345,76.0755,15297.0
2015-06-15 09:40:00,86.31,86.5,86.3,86.45,22256.0,76.0667,76.2342,76.0579,76.1901,22256.0
2015-06-15 09:45:00,86.45,86.53,86.37,86.41,4300.0,76.1901,76.2606,76.1196,76.1549,4300.0
2015-06-15 09:50:00,86.39,86.51,86.39,86.5,14287.0,76.1372,76.243,76.1372,76.2342,14287.0
2015-06-15 09:55:00,86.53,86.53,86.4,86.53,26335.0,76.2606,76.2606,76.146,76.2606,26335.0
2015-06-15 10:00:00,86.54,86.69,86.52,86.67,10347.0,76.2694,76.4016,76.2518,76.384,10347.0
2015-06-15 10:05:00,86.67,86.67,86.58,86.58,7005.0,76.384,76.384,76.3047,76.3047,7005.0
2015-06-15 10:10:00,86.56,86.56,86.34,86.34,24759.0,76.2871,76.2871,76.0932,76.0932,24759.0
2015-06-15 10:15:00,86.33,86.49,86.32,86.45,11497.0,76.0844,76.2254,76.0755,76.1901,11497.0
2015-06-15 10:20:00,86.44,86.61,86.44,86.53,8182.0,76.1813,76.3311,76.1813,76.2606,8182.0
2015-06-15 10:25:00,86.53,86.67,86.5,86.64,3627.0,76.2606,76.384,76.2342,76.3576,3627.0
2015-06-15 10:30:00,86.63,86.64,86.48,86.48,9222.0,76.3487,76.3576,76.2165,76.2165,9222.0
2015-06-15 10:35:00,86.48,86.65,86.48,86.65,6474.0,76.2165,76.3664,76.2165,76.3664,6474.0
2015-06-15 10:40:00,86.61,86.65,86.53,86.61,7750.0,76.3311,76.3664,76.2606,76.3311,7750.0
2015-06-15 10:45:00,86.62,86.75,86.56,86.56,6429.0,76.3399,76.4545,76.2871,76.2871,6429.0
2015-06-15 10:50:00,86.55,86.63,86.55,86.58,8867.0,76.2782,76.3487,76.2782,76.3047,8867.0
2015-06-15 10:55:00,86.59,86.61,86.48,86.54,12531.0,76.3135,76.3311,76.2165,76.2694,12531.0
2015-06-15 11:00:00,86.55,86.64,86.54,86.61,32431.0,76.2782,76.3576,76.2694,76.3311,32431.0
2015-06-15 11:05:00,86.62,86.66,86.52,86.64,13587.0,76.3399,76.3752,76.2518,76.3576,13587.0
2015-06-15 11:10:00,86.66,86.76,86.62,86.66,14869.0,76.3752,76.4633,76.3399,76.3752,14869.0
2015-06-15 11:15:00,86.66,86.72,86.66,86.69,2500.0,76.3752,76.4281,76.3752,76.4016,2500.0
2015-06-15 11:20:00,86.67,86.67,86.49,86.56,9050.0,76.384,76.384,76.2254,76.2871,9050.0
2015-06-15 11:25:00,86.58,86.58,86.4,86.4,12788.0,76.3047,76.3047,76.146,76.146,12788.0
2015-06-15 11:30:00,86.43,86.51,86.41,86.44,5287.0,76.1725,76.243,76.1549,76.1813,5287.0
2015-06-15 11:35:00,86.43,86.5,86.4,86.5,4800.0,76.1725,76.2342,76.146,76.2342,4800.0
2015-06-15 11:40:00,86.51,86.57,86.5,86.54,6716.0,76.243,76.2959,76.2342,76.2694,6716.0
2015-06-15 11:45:00,86.5,86.59,86.49,86.59,5955.0,76.2342,76.3135,76.2254,76.3135,5955.0
2015-06-15 11:50:00,86.61,86.65,86.58,86.6,2500.0,76.3311,76.3664,76.3047,76.3223,2500.0
2015-06-15 11:55:00,86.56,86.57,86.47,86.5,6947.0,76.2871,76.2959,76.2077,76.2342,6947.0
2015-06-15 12:00:00,86.52,86.55,86.5,86.54,3795.0,76.2518,76.2782,76.2342,76.2694,3795.0
2015-06-15 12:05:00,86.56,86.64,86.56,86.6,4899.0,76.2871,76.3576,76.2871,76.3223,4899.0
2015-06-15 12:10:00,86.61,86.61,86.51,86.52,3000.0,76.3311,76.3311,76.243,76.2518,3000.0
2015-06-15 12:15:00,86.52,86.55,86.5,86.53,2400.0,76.2518,76.2782,76.2342,76.2606,2400.0
2015-06-15 12:20:00,86.55,86.6,86.54,86.56,2500.0,76.2782,76.3223,76.2694,76.2871,2500.0
2015-06-15 12:25:00,86.55,86.55,86.43,86.46,3300.0,76.2782,76.2782,76.1725,76.1989,3300.0
2015-06-15 12:30:00,86.46,86.52,86.44,86.5,4263.0,76.1989,76.2518,76.1813,76.2342,4263.0
2015-06-15 12:35:00,86.5,86.5,86.42,86.42,22838.0,76.2342,76.2342,76.1637,76.1637,22838.0
2015-06-15 12:40:00,86.44,86.44,86.37,86.38,9730.0,76.1813,76.1813,76.1196,76.1284,9730.0
2015-06-15 12:45:00,86.38,86.44,86.38,86.44,9310.0,76.1284,76.1813,76.1284,76.1813,9310.0
2015-06-15 12:50:00,86.44,86.44,86.41,86.44,13879.0,76.1813,76.1813,76.1549,76.1813,13879.0
2015-06-15 12:55:00,86.44,86.45,86.37,86.38,7638.0,76.1813,76.1901,76.1196,76.1284,7638.0
2015-06-15 13:00:00,86.41,86.44,86.4,86.43,3300.0,76.1549,76.1813,76.146,76.1725,3300.0
2015-06-15 13:05:00,86.44,86.49,86.42,86.49,3773.0,76.1813,76.2254,76.1637,76.2254,3773.0
2015-06-15 13:10:00,86.49,86.5,86.41,86.46,8454.0,76.2254,76.2342,76.1549,76.1989,8454.0
2015-06-15 13:15:00,86.45,86.51,86.45,86.51,2492.0,76.1901,76.243,76.1901,76.243,2492.0
2015-06-15 13:20:00,86.5,86.51,86.46,86.47,6812.0,76.2342,76.243,76.1989,76.2077,6812.0
2015-06-15 13:25:00,86.46,86.48,86.39,86.46,8568.0,76.1989,76.2165,76.1372,76.1989,8568.0
2015-06-15 13:30:00,86.46,86.46,86.42,86.44,2450.0,76.1989,76.1989,76.1637,76.1813,2450.0
2015-06-15 13:35:00,86.44,86.45,86.39,86.44,6716.0,76.1813,76.1901,76.1372,76.1813,6716.0
2015-06-15 13:40:00,86.44,86.44,86.37,86.38,10236.0,76.1813,76.1813,76.1196,76.1284,10236.0
2015-06-15 13:45:00,86.38,86.42,86.36,86.42,7002.0,76.1284,76.1637,76.1108,76.1637,7002.0
2015-06-15 13:50:00,86.42,86.61,86.36,86.43,16193.0,76.1637,76.3311,76.1108,76.1725,16193.0
2015-06-15 13:55:00,86.45,86.48,86.41,86.41,5098.0,76.1901,76.2165,76.1549,76.1549,5098.0
2015-06-15 14:00:00,86.41,86.48,86.41,86.48,4851.0,76.1549,76.2165,76.1549,76.2165,4851.0
2015-06-15 14:05:00,86.48,86.55,86.48,86.49,11100.0,76.2165,76.2782,76.2165,76.2254,11100.0
2015-06-15 14:10:00,86.5,86.57,86.5,86.53,6303.0,76.2342,76.2959,76.2342,76.2606,6303.0
2015-06-15 14:15:00,86.52,86.58,86.52,86.55,7416.0,76.2518,76.3047,76.2518,76.2782,7416.0
2015-06-15 14:20:00,86.56,86.57,86.51,86.54,2802.0,76.2871,76.2959,76.243,76.2694,2802.0
2015-06-15 14:25:00,86.53,86.55,86.49,86.55,6189.0,76.2606,76.2782,76.2254,76.2782,6189.0
2015-06-15 14:30:00,86.55,86.62,86.53,86.56,4828.0,76.2782,76.3399,76.2606,76.2871,4828.0
2015-06-15 14:35:00,86.51,86.57,86.51,86.54,5903.0,76.243,76.2959,76.243,76.2694,5903.0
2015-06-15 14:40:00,86.54,86.54,86.51,86.53,4592.0,76.2694,76.2694,76.243,76.2606,4592.0
2015-06-15 14:45:00,86.5,86.55,86.48,86.54,8729.0,76.2342,76.2782,76.2165,76.2694,8729.0
2015-06-15 14:50:00,86.51,86.51,86.35,86.35,7636.0,76.243,76.243,76.102,76.102,7636.0
2015-06-15 14:55:00,86.36,86.37,86.31,86.37,7225.0,76.1108,76.1196,76.0667,76.1196,7225.0
2015-06-15 15:00:00,86.35,86.4,86.31,86.34,7878.0,76.102,76.146,76.0667,76.0932,7878.0
2015-06-15 15:05:00,86.33,86.35,86.28,86.28,10046.0,76.0844,76.102,76.0403,76.0403,10046.0
2015-06-15 15:10:00,86.3,86.32,86.29,86.31,9690.0,76.0579,76.0755,76.0491,76.0667,9690.0
2015-06-15 15:15:00,86.31,86.35,86.28,86.32,8937.0,76.0667,76.102,76.0403,76.0755,8937.0
2015-06-15 15:20:00,86.31,86.32,86.26,86.28,14769.0,76.0667,76.0755,76.0227,76.0403,14769.0
2015-06-15 15:25:00,86.27,86.31,86.24,86.25,16130.0,76.0315,76.0667,76.005,76.0138,16130.0
2015-06-15 15:30:00,86.25,86.33,86.24,86.32,15760.0,76.0138,76.0844,76.005,76.0755,15760.0
2015-06-15 15:35:00,86.33,86.35,86.29,86.29,21133.0,76.0844,76.102,76.0491,76.0491,21133.0
2015-06-15 15:40:00,86.3,86.38,86.27,86.35,33021.0,76.0579,76.1284,76.0315,76.102,33021.0
2015-06-15 15:45:00,86.36,86.45,86.33,86.42,32703.0,76.1108,76.1901,76.0844,76.1637,32703.0
2015-06-15 15:50:00,86.41,86.46,86.4,86.42,33838.0,76.1549,76.1989,76.146,76.1637,33838.0
2015-06-15 15:55:00,86.42,86.45,86.33,86.44,65696.0,76.1637,76.1901,76.0844,76.1813,65696.0
2015-06-16 09:30:00,86.77,87.1,86.44,87.03,73727.0,76.4721,76.763,76.1813,76.7013,73727.0
2015-06-16 09:35:00,87.0,87.58,86.99,87.5,81717.0,76.6748,77.186,76.666,77.1155,81717.0
2015-06-16 09:40:00,87.54,87.61,87.46,87.55,29411.0,77.1507,77.2124,77.0802,77.1596,29411.0
2015-06-16 09:45:00,87.52,87.61,87.52,87.59,13238.0,77.1331,77.2124,77.1331,77.1948,13238.0
2015-06-16 09:50:00,87.62,87.62,87.47,87.49,7707.0,77.2213,77.2213,77.0891,77.1067,7707.0
2015-06-16 09:55:00,87.53,87.53,87.18,87.18,9410.0,77.1419,77.1419,76.8335,76.8335,9410.0
2015-06-16 10:00:00,87.24,87.44,87.24,87.44,11489.0,76.8864,77.0626,76.8864,77.0626,11489.0
2015-06-16 10:05:00,87.42,87.44,87.35,87.39,7973.0,77.045,77.0626,76.9833,77.0186,7973.0
2015-06-16 10:10:00,87.39,87.39,87.18,87.2,8874.0,77.0186,77.0186,76.8335,76.8511,8874.0
2015-06-16 10:15:00,87.18,87.25,87.15,87.25,19692.0,76.8335,76.8952,76.807,76.8952,19692.0
2015-06-16 10:20:00,87.25,87.26,87.2,87.25,12489.0,76.8952,76.904,76.8511,76.8952,12489.0
2015-06-16 10:25:00,87.24,87.26,87.19,87.2,27021.0,76.8864,76.904,76.8423,76.8511,27021.0
2015-06-16 10:30:00,87.18,87.29,87.17,87.25,13144.0,76.8335,76.9304,76.8247,76.8952,13144.0
2015-06-16 10:35:00,87.23,87.24,87.18,87.23,6022.0,76.8775,76.8864,76.8335,76.8775,6022.0
2015-06-16 10:40:00,87.25,87.44,87.25,87.44,8913.0,76.8952,77.0626,76.8952,77.0626,8913.0
2015-06-16 10:45:00,87.44,87.47,87.33,87.38,14710.0,77.0626,77.0891,76.9657,77.0097,14710.0
2015-06-16 10:50:00,87.39,87.4,87.35,87.37,9372.0,77.0186,77.0274,76.9833,77.0009,9372.0
2015-06-16 10:55:00,87.39,87.45,87.39,87.44,4108.0,77.0186,77.0714,77.0186,77.0626,4108.0
2015-06-16 11:00:00,87.44,87.52,87.43,87.51,10059.0,77.0626,77.1331,77.0538,77.1243,10059.0
2015-06-16 11:05:00,87.5,87.52,87.4,87.41,8710.0,77.1155,77.1331,77.0274,77.0362,8710.0
2015-06-16 11:10:00,87.4,87.59,87.4,87.59,12502.0,77.0274,77.1948,77.0274,77.1948,12502.0
2015-06-16 11:15:00,87.61,87.64,87.56,87.61,5786.0,77.2124,77.2389,77.1684,77.2124,5786.0
2015-06-16 11:20:00,87.61,87.66,87.52,87.54,5513.0,77.2124,77.2565,77.1331,77.1507,5513.0
2015-06-16 11:25:00,87.54,87.56,87.49,87.49,2703.0,77.1507,77.1684,77.1067,77.1067,2703.0
2015-06-16 11:30:00,87.49,87.53,87.4,87.53,9003.0,77.1067,77.1419,77.0274,77.1419,9003.0
2015-06-16 11:35:00,87.52,87.54,87.44,87.44,5587.0,77.1331,77.1507,77.0626,77.0626,5587.0
2015-06-16 11:40:00,87.45,87.64,87.45,87.64,5105.0,77.0714,77.2389,77.0714,77.2389,5105.0
2015-06-16 11:45:00,87.63,87.63,87.51,87.52,6100.0,77.2301,77.2301,77.1243,77.1331,6100.0
2015-06-16 11:50:00,87.52,87.6,87.48,87.5,4926.0,77.1331,77.2036,77.0979,77.1155,4926.0
2015-06-16 11:55:00,87.5,87.56,87.5,87.55,4503.0,77.1155,77.1684,77.1155,77.1596,4503.0
2015-06-16 12:00:00,87.53,87.59,87.53,87.57,5500.0,77.1419,77.1948,77.1419,77.1772,5500.0
2015-06-16 12:05:00,87.58,87.67,87.56,87.66,11619.0,77.186,77.2653,77.1684,77.2565,11619.0
2015-06-16 12:10:00,87.65,87.75,87.64,87.75,12599.0,77.2477,77.3358,77.2389,77.3358,12599.0
2015-06-16 12:15:00,87.73,87.76,87.71,87.74,8604.0,77.3182,77.3446,77.3006,77.327,8604.0
2015-06-16 12:20:00,87.74,87.78,87.72,87.76,9443.0,77.327,77.3623,77.3094,77.3446,9443.0
2015-06-16 12:25:00,87.77,87.8,87.74,87.78,6889.0,77.3535,77.3799,77.327,77.3623,6889.0
2015-06-16 12:30:00,87.79,87.84,87.75,87.81,14020.0,77.3711,77.4151,77.3358,77.3887,14020.0
2015-06-16 12:35:00,87.84,87.87,87.83,87.87,7138.0,77.4151,77.4416,77.4063,77.4416,7138.0
2015-06-16 12:40:00,87.86,87.88,87.82,87.86,9865.0,77.4328,77.4504,77.3975,77.4328,9865.0
2015-06-16 12:45:00,87.86,87.87,87.84,87.87,9954.0,77.4328,77.4416,77.4151,77.4416,9954.0
2015-06-16 12:50:00,87.87,87.93,87.87,87.89,7039.0,77.4416,77.4945,77.4416,77.4592,7039.0
2015-06-16 12:55:00,87.9,87.93,87.89,87.93,5584.0,77.468,77.4945,77.4592,77.4945,5584.0
2015-06-16 13:00:00,87.94,88.0,87.92,88.0,5425.0,77.5033,77.5562,77.4856,77.5562,5425.0
2015-06-16 13:05:00,88.0,88.0,87.93,87.97,11060.0,77.5562,77.5562,77.4945,77.5297,11060.0
2015-06-16 13:10:00,87.97,88.0,87.95,87.98,8957.0,77.5297,77.5562,77.5121,77.5385,8957.0
2015-06-16 13:15:00,87.97,87.99,87.95,87.97,5453.0,77.5297,77.5473,77.5121,77.5297,5453.0
2015-06-16 13:20:00,87.96,88.02,87.95,87.98,6105.0,77.5209,77.5738,77.5121,77.5385,6105.0
2015-06-16 13:25:00,87.98,88.06,87.98,87.98,6150.0,77.5385,77.609,77.5385,77.5385,6150.0
2015-06-16 13:30:00,87.96,88.07,87.96,88.03,6379.0,77.5209,77.6178,77.5209,77.5826,6379.0
2015-06-16 13:35:00,88.05,88.05,87.95,87.99,15055.0,77.6002,77.6002,77.5121,77.5473,15055.0
2015-06-16 13:40:00,88.0,88.01,87.98,87.98,6173.0,77.5562,77.565,77.5385,77.5385,6173.0
2015-06-16 13:45:00,87.98,88.01,87.97,88.01,3594.0,77.5385,77.565,77.5297,77.565,3594.0
2015-06-16 13:50:00,88.01,88.04,87.99,88.0,6219.0,77.565,77.5914,77.5473,77.5562,6219.0
2015-06-16 13:55:00,87.98,87.99,87.95,87.95,4826.0,77.5385,77.5473,77.5121,77.5121,4826.0
2015-06-16 14:00:00,87.96,88.03,87.96,88.03,5471.0,77.5209,77.5826,77.5209,77.5826,5471.0
2015-06-16 14:05:00,88.02,88.07,88.02,88.06,3200.0,77.5738,77.6178,77.5738,77.609,3200.0
2015-06-16 14:10:00,88.08,88.08,88.03,88.08,4915.0,77.6267,77.6267,77.5826,77.6267,4915.0
2015-06-16 14:15:00,88.08,88.11,88.06,88.11,6223.0,77.6267,77.6531,77.609,77.6531,6223.0
2015-06-16 14:20:00,88.12,88.15,88.06,88.07,6743.0,77.6619,77.6884,77.609,77.6178,6743.0
2015-06-16 14:25:00,88.09,88.13,88.05,88.05,5240.0,77.6355,77.6707,77.6002,77.6002,5240.0
2015-06-16 14:30:00,88.06,88.12,88.03,88.12,14800.0,77.609,77.6619,77.5826,77.6619,14800.0
2015-06-16 14:35:00,88.12,88.13,88.04,88.11,7943.0,77.6619,77.6707,77.5914,77.6531,7943.0
2015-06-16 14:40:00,88.11,88.12,88.07,88.11,10841.0,77.6531,77.6619,77.6178,77.6531,10841.0
2015-06-16 14:45:00,88.12,88.17,88.11,88.17,20398.0,77.6619,77.706,77.6531,77.706,20398.0
2015-06-16 14:50:00,88.17,88.19,88.15,88.16,47826.0,77.706,77.7236,77.6884,77.6972,47826.0
2015-06-16 14:55:00,88.15,88.16,88.09,88.13,14959.0,77.6884,77.6972,77.6355,77.6707,14959.0
2015-06-16 15:00:00,88.13,88.14,88.01,88.06,22165.0,77.6707,77.6795,77.565,77.609,22165.0
2015-06-16 15:05:00,88.07,88.1,87.99,88.0,14428.0,77.6178,77.6443,77.5473,77.5562,14428.0
2015-06-16 15:10:00,88.0,88.05,87.99,88.01,25071.0,77.5562,77.6002,77.5473,77.565,25071.0
2015-06-16 15:15:00,88.01,88.09,87.94,87.98,41423.0,77.565,77.6355,77.5033,77.5385,41423.0
2015-06-16 15:20:00,87.99,88.07,87.98,88.07,9451.0,77.5473,77.6178,77.5385,77.6178,9451.0
2015-06-16 15:25:00,88.06,88.06,87.94,87.94,21697.0,77.609,77.609,77.5033,77.5033,21697.0
2015-06-16 15:30:00,87.95,87.95,87.89,87.92,20062.0,77.5121,77.5121,77.4592,77.4856,20062.0
2015-06-16 15:35:00,87.92,87.95,87.88,87.91,22078.0,77.4856,77.5121,77.4504,77.4768,22078.0
2015-06-16 15:40:00,87.91,87.94,87.83,87.85,39045.0,77.4768,77.5033,77.4063,77.424,39045.0
2015-06-16 15:45:00,87.85,87.89,87.79,87.88,35947.0,77.424,77.4592,77.3711,77.4504,35947.0
2015-06-16 15:50:00,87.88,87.91,87.78,87.79,49113.0,77.4504,77.4768,77.3623,77.3711,49113.0
2015-06-16 15:55:00,87.78,87.87,87.76,87.83,84208.0,77.3623,77.4416,77.3446,77.4063,84208.0
2015-06-17 09:30:00,87.92,88.2,87.71,88.14,22864.0,77.4856,77.7324,77.3006,77.6795,22864.0
2015-06-17 09:35:00,88.15,88.2,87.97,88.0,6790.0,77.6884,77.7324,77.5297,77.5562,6790.0
2015-06-17 09:40:00,88.02,88.02,87.81,87.91,9315.0,77.5738,77.5738,77.3887,77.4768,9315.0
2015-06-17 09:45:00,87.92,88.05,87.92,87.94,6200.0,77.4856,77.6002,77.4856,77.5033,6200.0
2015-06-17 09:50:00,87.98,88.05,87.86,87.91,13104.0,77.5385,77.6002,77.4328,77.4768,13104.0
2015-06-17 09:55:00,87.95,88.04,87.87,88.02,13874.0,77.5121,77.5914,77.4416,77.5738,13874.0
2015-06-17 10:00:00,88.01,88.11,87.95,88.01,20094.0,77.565,77.6531,77.5121,77.565,20094.0
2015-06-17 10:05:00,88.0,88.0,87.87,87.87,7206.0,77.5562,77.5562,77.4416,77.4416,7206.0
2015-06-17 10:10:00,87.87,87.98,87.86,87.87,14185.0,77.4416,77.5385,77.4328,77.4416,14185.0
2015-06-17 10:15:00,87.89,87.9,87.76,87.8,6268.0,77.4592,77.468,77.3446,77.3799,6268.0
2015-06-17 10:20:00,87.78,87.81,87.69,87.72,6904.0,77.3623,77.3887,77.2829,77.3094,6904.0
2015-06-17 10:25:00,87.73,87.79,87.7,87.74,12704.0,77.3182,77.3711,77.2918,77.327,12704.0
2015-06-17 10:30:00,87.74,87.74,87.69,87.72,5700.0,77.327,77.327,77.2829,77.3094,5700.0
2015-06-17 10:35:00,87.72,87.77,87.69,87.71,13485.0,77.3094,77.3535,77.2829,77.3006,13485.0
2015-06-17 10:40:00,87.72,87.76,87.7,87.72,6657.0,77.3094,77.3446,77.2918,77.3094,6657.0
2015-06-17 10:45:00,87.72,87.79,87.67,87.79,7500.0,77.3094,77.3711,77.2653,77.3711,7500.0
2015-06-17 10:50:00,87.79,87.81,87.68,87.74,11416.0,77.3711,77.3887,77.2741,77.327,11416.0
2015-06-17 10:55:00,87.73,87.87,87.72,87.86,38888.0,77.3182,77.4416,77.3094,77.4328,38888.0
2015-06-17 11:00:00,87.86,87.92,87.8,87.91,9563.0,77.4328,77.4856,77.3799,77.4768,9563.0
2015-06-17 11:05:00,87.91,87.97,87.84,87.84,8887.0,77.4768,77.5297,77.4151,77.4151,8887.0
2015-06-17 11:10:00,87.83,87.85,87.74,87.74,7247.0,77.4063,77.424,77.327,77.327,7247.0
2015-06-17 11:15:00,87.75,87.8,87.73,87.76,5599.0,77.3358,77.3799,77.3182,77.3446,5599.0
2015-06-17 11:20:00,87.75,87.75,87.66,87.73,7000.0,77.3358,77.3358,77.2565,77.3182,7000.0
2015-06-17 11:25:00,87.73,87.73,87.49,87.53,10172.0,77.3182,77.3182,77.1067,77.1419,10172.0
2015-06-17 11:30:00,87.52,87.6,87.5,87.54,11096.0,77.1331,77.2036,77.1155,77.1507,11096.0
2015-06-17 11:35:00,87.53,87.58,87.48,87.5,12814.0,77.1419,77.186,77.0979,77.1155,12814.0
2015-06-17 11:40:00,87.48,87.51,87.45,87.47,4803.0,77.0979,77.1243,77.0714,77.0891,4803.0
2015-06-17 11:45:00,87.45,87.47,87.31,87.47,22190.0,77.0714,77.0891,76.948,77.0891,22190.0
2015-06-17 11:50:00,87.46,87.53,87.45,87.51,8720.0,77.0802,77.1419,77.0714,77.1243,8720.0
2015-06-17 11:55:00,87.52,87.53,87.48,87.51,6843.0,77.1331,77.1419,77.0979,77.1243,6843.0
2015-06-17 12:00:00,87.49,87.49,87.4,87.42,7967.0,77.1067,77.1067,77.0274,77.045,7967.0
2015-06-17 12:05:00,87.42,87.45,87.28,87.34,11068.0,77.045,77.0714,76.9216,76.9745,11068.0
2015-06-17 12:10:00,87.32,87.36,87.28,87.33,8183.0,76.9569,76.9921,76.9216,76.9657,8183.0
2015-06-17 12:15:00,87.33,87.33,87.24,87.28,6426.0,76.9657,76.9657,76.8864,76.9216,6426.0
2015-06-17 12:20:00,87.28,87.32,87.28,87.29,6803.0,76.9216,76.9569,76.9216,76.9304,6803.0
2015-06-17 12:25:00,87.29,87.36,87.28,87.31,9173.0,76.9304,76.9921,76.9216,76.948,9173.0
2015-06-17 12:30:00,87.31,87.31,87.27,87.28,6476.0,76.948,76.948,76.9128,76.9216,6476.0
2015-06-17 12:35:00,87.31,87.39,87.3,87.37,6553.0,76.948,77.0186,76.9392,77.0009,6553.0
2015-06-17 12:40:00,87.36,87.4,87.2,87.2,14137.0,76.9921,77.0274,76.8511,76.8511,14137.0
2015-06-17 12:45:00,87.2,87.25,87.2,87.25,3917.0,76.8511,76.8952,76.8511,76.8952,3917.0
2015-06-17 12:50:00,87.23,87.31,87.05,87.19,21627.0,76.8775,76.948,76.7189,76.8423,21627.0
2015-06-17 12:55:00,87.2,87.25,87.17,87.25,6573.0,76.8511,76.8952,76.8247,76.8952,6573.0
2015-06-17 13:00:00,87.22,87.3,87.19,87.3,6357.0,76.8687,76.9392,76.8423,76.9392,6357.0
2015-06-17 13:05:00,87.29,87.33,87.22,87.31,6918.0,76.9304,76.9657,76.8687,76.948,6918.0
2015-06-17 13:10:00,87.31,87.35,87.19,87.24,14949.0,76.948,76.9833,76.8423,76.8864,14949.0
2015-06-17 13:15:00,87.23,87.38,87.23,87.38,5272.0,76.8775,77.0097,76.8775,77.0097,5272.0
2015-06-17 13:20:00,87.34,87.38,87.32,87.38,2700.0,76.9745,77.0097,76.9569,77.0097,2700.0
2015-06-17 13:25:00,87.36,87.42,87.36,87.37,5519.0,76.9921,77.045,76.9921,77.0009,5519.0
2015-06-17 13:30:00,87.36,87.44,87.35,87.44,4003.0,76.9921,77.0626,76.9833,77.0626,4003.0
2015-06-17 13:35:00,87.45,87.48,87.45,87.46,4210.0,77.0714,77.0979,77.0714,77.0802,4210.0
2015-06-17 13:40:00,87.48,87.5,87.42,87.45,6197.0,77.0979,77.1155,77.045,77.0714,6197.0
2015-06-17 13:45:00,87.44,87.45,87.39,87.41,7535.0,77.0626,77.0714,77.0186,77.0362,7535.0
2015-06-17 13:50:00,87.41,87.52,87.41,87.52,5050.0,77.0362,77.1331,77.0362,77.1331,5050.0
2015-06-17 13:55:00,87.55,87.6,87.51,87.55,8586.0,77.1596,77.2036,77.1243,77.1596,8586.0
2015-06-17 14:00:00,87.53,87.9,87.31,87.73,25054.0,77.1419,77.468,76.948,77.3182,25054.0
2015-06-17 14:05:00,87.78,87.93,87.75,87.86,10312.0,77.3623,77.4945,77.3358,77.4328,10312.0
2015-06-17 14:10:00,87.85,87.9,87.78,87.88,11266.0,77.424,77.468,77.3623,77.4504,11266.0
2015-06-17 14:15:00,87.89,87.9,87.78,87.78,8135.0,77.4592,77.468,77.3623,77.3623,8135.0
2015-06-17 14:20:00,87.78,87.78,87.62,87.66,9888.0,77.3623,77.3623,77.2213,77.2565,9888.0
2015-06-17 14:25:00,87.67,87.75,87.67,87.71,7725.0,77.2653,77.3358,77.2653,77.3006,7725.0
2015-06-17 14:30:00,87.68,87.83,87.64,87.73,13733.0,77.2741,77.4063,77.2389,77.3182,13733.0
2015-06-17 14:35:00,87.72,87.88,87.7,87.88,10334.0,77.3094,77.4504,77.2918,77.4504,10334.0
2015-06-17 14:40:00,87.87,88.06,87.87,88.01,10219.0,77.4416,77.609,77.4416,77.565,10219.0
2015-06-17 14:45:00,87.99,88.13,87.99,88.06,10322.0,77.5473,77.6707,77.5473,77.609,10322.0
2015-06-17 14:50:00,88.07,88.16,88.07,88.11,7424.0,77.6178,77.6972,77.6178,77.6531,7424.0
2015-06-17 14:55:00,88.1,88.13,88.05,88.05,9007.0,77.6443,77.6707,77.6002,77.6002,9007.0
2015-06-17 15:00:00,88.07,88.09,87.98,87.98,12580.0,77.6178,77.6355,77.5385,77.5385,12580.0
2015-06-17 15:05:00,87.98,88.01,87.95,87.95,9490.0,77.5385,77.565,77.5121,77.5121,9490.0
2015-06-17 15:10:00,87.92,88.04,87.91,87.98,10200.0,77.4856,77.5914,77.4768,77.5385,10200.0
2015-06-17 15:15:00,87.97,88.07,87.96,88.03,11668.0,77.5297,77.6178,77.5209,77.5826,11668.0
2015-06-17 15:20:00,88.05,88.08,87.98,88.0,16583.0,77.6002,77.6267,77.5385,77.5562,16583.0
2015-06-17 15:25:00,88.01,88.03,87.95,87.97,14837.0,77.565,77.5826,77.5121,77.5297,14837.0
2015-06-17 15:30:00,87.98,88.03,87.93,88.03,20083.0,77.5385,77.5826,77.4945,77.5826,20083.0
2015-06-17 15:35:00,88.02,88.07,88.01,88.04,18695.0,77.5738,77.6178,77.565,77.5914,18695.0
2015-06-17 15:40:00,88.03,88.05,87.96,87.99,14366.0,77.5826,77.6002,77.5209,77.5473,14366.0
2015-06-17 15:45:00,87.98,87.98,87.86,87.89,25845.0,77.5385,77.5385,77.4328,77.4592,25845.0
2015-06-17 15:50:00,87.92,87.96,87.88,87.9,45477.0,77.4856,77.5209,77.4504,77.468,45477.0
2015-06-17 15:55:00,87.9,87.97,87.88,87.92,50763.0,77.468,77.5297,77.4504,77.4856,50763.0
2015-06-18 09:30:00,88.34,88.82,88.34,88.62,30106.0,77.8558,78.2788,77.8558,78.1026,30106.0
2015-06-18 09:35:00,88.6,88.79,88.58,88.76,5648.0,78.0849,78.2524,78.0673,78.226,5648.0
2015-06-18 09:40:00,88.79,88.83,88.66,88.83,16660.0,78.2524,78.2877,78.1378,78.2877,16660.0
2015-06-18 09:45:00,88.81,89.0,88.77,88.79,13650.0,78.27,78.4375,78.2348,78.2524,13650.0
2015-06-18 09:50:00,88.75,88.75,88.51,88.64,11100.0,78.2171,78.2171,78.0056,78.1202,11100.0
2015-06-18 09:55:00,88.62,88.73,88.6,88.63,30119.0,78.1026,78.1995,78.0849,78.1114,30119.0
2015-06-18 10:00:00,88.66,88.76,88.65,88.7,9500.0,78.1378,78.226,78.129,78.1731,9500.0
2015-06-18 10:05:00,88.71,88.82,88.62,88.64,26525.0,78.1819,78.2788,78.1026,78.1202,26525.0
2015-06-18 10:10:00,88.62,88.64,88.48,88.51,19874.0,78.1026,78.1202,77.9792,78.0056,19874.0
2015-06-18 10:15:00,88.52,88.65,88.5,88.57,11036.0,78.0144,78.129,77.9968,78.0585,11036.0
2015-06-18 10:20:00,88.57,88.66,88.56,88.6,7809.0,78.0585,78.1378,78.0497,78.0849,7809.0
2015-06-18 10:25:00,88.61,88.66,88.56,88.6,20188.0,78.0938,78.1378,78.0497,78.0849,20188.0
2015-06-18 10:30:00,88.59,88.61,88.53,88.53,11865.0,78.0761,78.0938,78.0233,78.0233,11865.0
2015-06-18 10:35:00,88.52,88.52,88.41,88.46,13320.0,78.0144,78.0144,77.9175,77.9616,13320.0
2015-06-18 10:40:00,88.46,88.55,88.46,88.54,10266.0,77.9616,78.0409,77.9616,78.0321,10266.0
2015-06-18 10:45:00,88.54,88.65,88.52,88.57,18810.0,78.0321,78.129,78.0144,78.0585,18810.0
2015-06-18 10:50:00,88.58,88.75,88.56,88.69,10071.0,78.0673,78.2171,78.0497,78.1643,10071.0
2015-06-18 10:55:00,88.67,88.79,88.67,88.73,7157.0,78.1466,78.2524,78.1466,78.1995,7157.0
2015-06-18 11:00:00,88.71,88.74,88.65,88.67,34046.0,78.1819,78.2083,78.129,78.1466,34046.0
2015-06-18 11:05:00,88.68,88.83,88.68,88.82,11432.0,78.1555,78.2877,78.1555,78.2788,11432.0
2015-06-18 11:10:00,88.83,88.86,88.8,88.82,8854.0,78.2877,78.3141,78.2612,78.2788,8854.0
2015-06-18 11:15:00,88.82,88.83,88.64,88.64,11867.0,78.2788,78.2877,78.1202,78.1202,11867.0
2015-06-18 11:20:00,88.62,88.64,88.55,88.62,18974.0,78.1026,78.1202,78.0409,78.1026,18974.0
2015-06-18 11:25:00,88.63,88.68,88.52,88.56,13658.0,78.1114,78.1555,78.0144,78.0497,13658.0
2015-06-18 11:30:00,88.57,88.64,88.56,88.6,6636.0,78.0585,78.1202,78.0497,78.0849,6636.0
2015-06-18 11:35:00,88.61,88.69,88.54,88.68,9386.0,78.0938,78.1643,78.0321,78.1555,9386.0
2015-06-18 11:40:00,88.68,88.77,88.67,88.71,7567.0,78.1555,78.2348,78.1466,78.1819,7567.0
2015-06-18 11:45:00,88.71,88.76,88.66,88.66,8008.0,78.1819,78.226,78.1378,78.1378,8008.0
2015-06-18 11:50:00,88.66,88.66,88.56,88.59,6694.0,78.1378,78.1378,78.0497,78.0761,6694.0
2015-06-18 11:55:00,88.6,88.68,88.56,88.57,11349.0,78.0849,78.1555,78.0497,78.0585,11349.0
2015-06-18 12:00:00,88.57,88.66,88.52,88.63,7937.0,78.0585,78.1378,78.0144,78.1114,7937.0
2015-06-18 12:05:00,88.66,88.66,88.58,88.64,8485.0,78.1378,78.1378,78.0673,78.1202,8485.0
2015-06-18 12:10:00,88.63,88.67,88.6,88.67,7620.0,78.1114,78.1466,78.0849,78.1466,7620.0
2015-06-18 12:15:00,88.67,88.7,88.59,88.63,6109.0,78.1466,78.1731,78.0761,78.1114,6109.0
2015-06-18 12:20:00,88.65,88.81,88.6,88.8,8408.0,78.129,78.27,78.0849,78.2612,8408.0
2015-06-18 12:25:00,88.81,88.82,88.65,88.8,17771.0,78.27,78.2788,78.129,78.2612,17771.0
2015-06-18 12:30:00,88.81,88.93,88.75,88.93,15567.0,78.27,78.3758,78.2171,78.3758,15567.0
2015-06-18 12:35:00,88.96,88.96,88.85,88.94,19046.0,78.4022,78.4022,78.3053,78.3846,19046.0
2015-06-18 12:40:00,88.95,88.95,88.88,88.9,5564.0,78.3934,78.3934,78.3317,78.3493,5564.0
2015-06-18 12:45:00,88.89,88.91,88.85,88.86,7283.0,78.3405,78.3582,78.3053,78.3141,7283.0
2015-06-18 12:50:00,88.85,88.88,88.85,88.88,4616.0,78.3053,78.3317,78.3053,78.3317,4616.0
2015-06-18 12:55:00,88.88,88.88,88.71,88.72,10745.0,78.3317,78.3317,78.1819,78.1907,10745.0
2015-06-18 13:00:00,88.73,88.85,88.73,88.8,6588.0,78.1995,78.3053,78.1995,78.2612,6588.0
2015-06-18 13:05:00,88.79,88.79,88.62,88.62,9511.0,78.2524,78.2524,78.1026,78.1026,9511.0
2015-06-18 13:10:00,88.62,88.64,88.6,88.61,5753.0,78.1026,78.1202,78.0849,78.0938,5753.0
2015-06-18 13:15:00,88.62,88.65,88.57,88.58,8229.0,78.1026,78.129,78.0585,78.0673,8229.0
2015-06-18 13:20:00,88.58,88.62,88.49,88.5,12426.0,78.0673,78.1026,77.988,77.9968,12426.0
2015-06-18 13:25:00,88.5,88.53,88.49,88.52,7668.0,77.9968,78.0233,77.988,78.0144,7668.0
2015-06-18 13:30:00,88.51,88.52,88.47,88.48,10645.0,78.0056,78.0144,77.9704,77.9792,10645.0
2015-06-18 13:35:00,88.49,88.52,88.48,88.52,2962.0,77.988,78.0144,77.9792,78.0144,2962.0
2015-06-18 13:40:00,88.52,88.52,88.47,88.47,6530.0,78.0144,78.0144,77.9704,77.9704,6530.0
2015-06-18 13:45:00,88.46,88.5,88.43,88.43,6502.0,77.9616,77.9968,77.9351,77.9351,6502.0
2015-06-18 13:50:00,88.44,88.44,88.37,88.4,10416.0,77.9439,77.9439,77.8822,77.9087,10416.0
2015-06-18 13:55:00,88.4,88.43,88.37,88.37,6244.0,77.9087,77.9351,77.8822,77.8822,6244.0
2015-06-18 14:00:00,88.37,88.38,88.34,88.35,9908.0,77.8822,77.8911,77.8558,77.8646,9908.0
2015-06-18 14:05:00,88.37,88.41,88.37,88.4,7915.0,77.8822,77.9175,77.8822,77.9087,7915.0
2015-06-18 14:10:00,88.39,88.44,88.38,88.44,4188.0,77.8999,77.9439,77.8911,77.9439,4188.0
2015-06-18 14:15:00,88.44,88.44,88.33,88.34,14015.0,77.9439,77.9439,77.847,77.8558,14015.0
2015-06-18 14:20:00,88.33,88.42,88.32,88.38,11510.0,77.847,77.9263,77.8382,77.8911,11510.0
2015-06-18 14:25:00,88.38,88.39,88.31,88.32,13906.0,77.8911,77.8999,77.8294,77.8382,13906.0
2015-06-18 14:30:00,88.32,88.36,88.31,88.31,14910.0,77.8382,77.8734,77.8294,77.8294,14910.0
2015-06-18 14:35:00,88.32,88.37,88.31,88.36,8662.0,77.8382,77.8822,77.8294,77.8734,8662.0
2015-06-18 14:40:00,88.35,88.35,88.31,88.35,8319.0,77.8646,77.8646,77.8294,77.8646,8319.0
2015-06-18 14:45:00,88.35,88.38,88.32,88.38,10239.0,77.8646,77.8911,77.8382,77.8911,10239.0
2015-06-18 14:50:00,88.38,88.45,88.36,88.4,10302.0,77.8911,77.9527,77.8734,77.9087,10302.0
2015-06-18 14:55:00,88.41,88.5,88.41,88.5,13477.0,77.9175,77.9968,77.9175,77.9968,13477.0
2015-06-18 15:00:00,88.5,88.5,88.44,88.44,7236.0,77.9968,77.9968,77.9439,77.9439,7236.0
2015-06-18 15:05:00,88.45,88.47,88.42,88.45,12264.0,77.9527,77.9704,77.9263,77.9527,12264.0
2015-06-18 15:10:00,88.45,88.47,88.42,88.43,12837.0,77.9527,77.9704,77.9263,77.9351,12837.0
2015-06-18 15:15:00,88.42,88.43,88.39,88.42,12291.0,77.9263,77.9351,77.8999,77.9263,12291.0
2015-06-18 15:20:00,88.41,88.47,88.4,88.47,14486.0,77.9175,77.9704,77.9087,77.9704,14486.0
2015-06-18 15:25:00,88.47,88.47,88.42,88.44,19752.0,77.9704,77.9704,77.9263,77.9439,19752.0
2015-06-18 15:30:00,88.45,88.46,88.39,88.41,33639.0,77.9527,77.9616,77.8999,77.9175,33639.0
2015-06-18 15:35:00,88.4,88.42,88.3,88.3,17714.0,77.9087,77.9263,77.8206,77.8206,17714.0
2015-06-18 15:40:00,88.31,88.37,88.29,88.34,32515.0,77.8294,77.8822,77.8117,77.8558,32515.0
2015-06-18 15:45:00,88.33,88.34,88.28,88.29,25066.0,77.847,77.8558,77.8029,77.8117,25066.0
2015-06-18 15:50:00,88.3,88.31,88.26,88.27,35534.0,77.8206,77.8294,77.7853,77.7941,35534.0
2015-06-18 15:55:00,88.26,88.35,88.26,88.32,67595.0,77.7853,77.8646,77.7853,77.8382,67595.0
2015-06-19 09:30:00,88.07,88.25,88.07,88.19,219560.0,77.6178,77.7765,77.6178,77.7236,219560.0
2015-06-19 09:35:00,88.2,88.29,88.11,88.11,4700.0,77.7324,77.8117,77.6531,77.6531,4700.0
2015-06-19 09:40:00,88.08,88.18,87.98,88.11,6900.0,77.6267,77.7148,77.5385,77.6531,6900.0
2015-06-19 09:45:00,88.11,88.19,88.11,88.19,6225.0,77.6531,77.7236,77.6531,77.7236,6225.0
2015-06-19 09:50:00,88.16,88.22,88.15,88.22,10041.0,77.6972,77.75,77.6884,77.75,10041.0
2015-06-19 09:55:00,88.22,88.29,88.2,88.2,9338.0,77.75,77.8117,77.7324,77.7324,9338.0
2015-06-19 10:00:00,88.21,88.28,88.2,88.22,6552.0,77.7412,77.8029,77.7324,77.75,6552.0
2015-06-19 10:05:00,88.22,88.31,88.2,88.26,5737.0,77.75,77.8294,77.7324,77.7853,5737.0
2015-06-19 10:10:00,88.27,88.4,88.27,88.33,6200.0,77.7941,77.9087,77.7941,77.847,6200.0
2015-06-19 10:15:00,88.32,88.33,88.3,88.32,3500.0,77.8382,77.847,77.8206,77.8382,3500.0
2015-06-19 10:20:00,88.31,88.55,88.3,88.55,9966.0,77.8294,78.0409,77.8206,78.0409,9966.0
2015-06-19 10:25:00,88.55,88.55,88.51,88.55,3083.0,78.0409,78.0409,78.0056,78.0409,3083.0
2015-06-19 10:30:00,88.53,88.56,88.53,88.54,6000.0,78.0233,78.0497,78.0233,78.0321,6000.0
2015-06-19 10:35:00,88.54,88.57,88.46,88.46,7200.0,78.0321,78.0585,77.9616,77.9616,7200.0
2015-06-19 10:40:00,88.46,88.56,88.46,88.56,3988.0,77.9616,78.0497,77.9616,78.0497,3988.0
2015-06-19 10:45:00,88.54,88.57,88.51,88.57,5815.0,78.0321,78.0585,78.0056,78.0585,5815.0
2015-06-19 10:50:00,88.57,88.63,88.55,88.61,5985.0,78.0585,78.1114,78.0409,78.0938,5985.0
2015-06-19 10:55:00,88.6,88.62,88.59,88.6,4704.0,78.0849,78.1026,78.0761,78.0849,4704.0
2015-06-19 11:00:00,88.62,88.62,88.57,88.58,2313.0,78.1026,78.1026,78.0585,78.0673,2313.0
2015-06-19 11:05:00,88.59,88.61,88.53,88.53,5300.0,78.0761,78.0938,78.0233,78.0233,5300.0
2015-06-19 11:10:00,88.54,88.56,88.51,88.52,4000.0,78.0321,78.0497,78.0056,78.0144,4000.0
2015-06-19 11:15:00,88.52,88.53,88.46,88.51,4941.0,78.0144,78.0233,77.9616,78.0056,4941.0
2015-06-19 11:20:00,88.51,88.52,88.49,88.52,2917.0,78.0056,78.0144,77.988,78.0144,2917.0
2015-06-19 11:25:00,88.52,88.57,88.5,88.57,6487.0,78.0144,78.0585,77.9968,78.0585,6487.0
2015-06-19 11:30:00,88.59,88.66,88.56,88.65,6771.0,78.0761,78.1378,78.0497,78.129,6771.0
2015-06-19 11:35:00,88.66,88.72,88.64,88.67,8772.0,78.1378,78.1907,78.1202,78.1466,8772.0
2015-06-19 11:40:00,88.69,88.72,88.67,88.67,4300.0,78.1643,78.1907,78.1466,78.1466,4300.0
2015-06-19 11:45:00,88.67,88.68,88.6,88.61,4900.0,78.1466,78.1555,78.0849,78.0938,4900.0
2015-06-19 11:50:00,88.61,88.67,88.61,88.66,3930.0,78.0938,78.1466,78.0938,78.1378,3930.0
2015-06-19 11:55:00,88.66,88.69,88.63,88.67,5134.0,78.1378,78.1643,78.1114,78.1466,5134.0
2015-06-19 12:00:00,88.69,88.69,88.64,88.69,2409.0,78.1643,78.1643,78.1202,78.1643,2409.0
2015-06-19 12:05:00,88.68,88.68,88.61,88.62,4773.0,78.1555,78.1555,78.0938,78.1026,4773.0
2015-06-19 12:10:00,88.61,88.65,88.61,88.64,1700.0,78.0938,78.129,78.0938,78.1202,1700.0
2015-06-19 12:15:00,88.65,88.72,88.65,88.7,3096.0,78.129,78.1907,78.129,78.1731,3096.0
2015-06-19 12:20:00,88.7,88.72,88.7,88.72,1582.0,78.1731,78.1907,78.1731,78.1907,1582.0
2015-06-19 12:25:00,88.72,88.73,88.66,88.66,2566.0,78.1907,78.1995,78.1378,78.1378,2566.0
2015-06-19 12:30:00,88.65,88.73,88.65,88.73,3394.0,78.129,78.1995,78.129,78.1995,3394.0
2015-06-19 12:35:00,88.73,88.75,88.7,88.7,2774.0,78.1995,78.2171,78.1731,78.1731,2774.0
2015-06-19 12:40:00,88.7,88.72,88.68,88.7,2742.0,78.1731,78.1907,78.1555,78.1731,2742.0
2015-06-19 12:45:00,88.71,88.77,88.71,88.74,3235.0,78.1819,78.2348,78.1819,78.2083,3235.0
2015-06-19 12:50:00,88.75,88.77,88.71,88.74,4300.0,78.2171,78.2348,78.1819,78.2083,4300.0
2015-06-19 12:55:00,88.74,88.74,88.69,88.71,3408.0,78.2083,78.2083,78.1643,78.1819,3408.0
2015-06-19 13:00:00,88.72,88.74,88.69,88.74,2100.0,78.1907,78.2083,78.1643,78.2083,2100.0
2015-06-19 13:05:00,88.72,88.72,88.59,88.59,3907.0,78.1907,78.1907,78.0761,78.0761,3907.0
2015-06-19 13:10:00,88.58,88.66,88.58,88.66,2960.0,78.0673,78.1378,78.0673,78.1378,2960.0
2015-06-19 13:15:00,88.66,88.69,88.65,88.69,2300.0,78.1378,78.1643,78.129,78.1643,2300.0
2015-06-19 13:20:00,88.7,88.7,88.67,88.69,4636.0,78.1731,78.1731,78.1466,78.1643,4636.0
2015-06-19 13:25:00,88.69,88.73,88.68,88.72,4700.0,78.1643,78.1995,78.1555,78.1907,4700.0
2015-06-19 13:30:00,88.71,88.81,88.71,88.81,9261.0,78.1819,78.27,78.1819,78.27,9261.0
2015-06-19 13:35:00,88.81,88.85,88.81,88.83,3843.0,78.27,78.3053,78.27,78.2877,3843.0
2015-06-19 13:40:00,88.82,88.83,88.8,88.8,3681.0,78.2788,78.2877,78.2612,78.2612,3681.0
2015-06-19 13:45:00,88.79,88.79,88.75,88.76,3375.0,78.2524,78.2524,78.2171,78.226,3375.0
2015-06-19 13:50:00,88.75,88.76,88.71,88.71,2187.0,78.2171,78.226,78.1819,78.1819,2187.0
2015-06-19 13:55:00,88.69,88.7,88.66,88.66,3404.0,78.1643,78.1731,78.1378,78.1378,3404.0
2015-06-19 14:00:00,88.65,88.72,88.64,88.7,6255.0,78.129,78.1907,78.1202,78.1731,6255.0
2015-06-19 14:05:00,88.72,88.73,88.65,88.65,4273.0,78.1907,78.1995,78.129,78.129,4273.0
2015-06-19 14:10:00,88.64,88.64,88.62,88.62,2375.0,78.1202,78.1202,78.1026,78.1026,2375.0
2015-06-19 14:15:00,88.63,88.71,88.62,88.7,4530.0,78.1114,78.1819,78.1026,78.1731,4530.0
2015-06-19 14:20:00,88.71,88.73,88.62,88.62,5530.0,78.1819,78.1995,78.1026,78.1026,5530.0
2015-06-19 14:25:00,88.64,88.67,88.62,88.67,3574.0,78.1202,78.1466,78.1026,78.1466,3574.0
2015-06-19 14:30:00,88.67,88.67,88.6,88.65,3242.0,78.1466,78.1466,78.0849,78.129,3242.0
2015-06-19 14:35:00,88.64,88.65,88.63,88.64,2947.0,78.1202,78.129,78.1114,78.1202,2947.0
2015-06-19 14:40:00,88.65,88.67,88.65,88.66,2950.0,78.129,78.1466,78.129,78.1378,2950.0
2015-06-19 14:45:00,88.66,88.67,88.62,88.64,4003.0,78.1378,78.1466,78.1026,78.1202,4003.0
2015-06-19 14:50:00,88.63,88.64,88.59,88.59,3546.0,78.1114,78.1202,78.0761,78.0761,3546.0
2015-06-19 14:55:00,88.59,88.62,88.58,88.6,3657.0,78.0761,78.1026,78.0673,78.0849,3657.0
2015-06-19 15:00:00,88.61,88.62,88.57,88.58,3949.0,78.0938,78.1026,78.0585,78.0673,3949.0
2015-06-19 15:05:00,88.57,88.61,88.57,88.61,4247.0,78.0585,78.0938,78.0585,78.0938,4247.0
2015-06-19 15:10:00,88.62,88.63,88.59,88.59,6368.0,78.1026,78.1114,78.0761,78.0761,6368.0
2015-06-19 15:15:00,88.6,88.61,88.56,88.58,7200.0,78.0849,78.0938,78.0497,78.0673,7200.0
2015-06-19 15:20:00,88.58,88.61,88.53,88.53,8891.0,78.0673,78.0938,78.0233,78.0233,8891.0
2015-06-19 15:25:00,88.53,88.56,88.43,88.47,16267.0,78.0233,78.0497,77.9351,77.9704,16267.0
2015-06-19 15:30:00,88.46,88.57,88.44,88.54,8289.0,77.9616,78.0585,77.9439,78.0321,8289.0
2015-06-19 15:35:00,88.53,88.55,88.49,88.5,7005.0,78.0233,78.0409,77.988,77.9968,7005.0
2015-06-19 15:40:00,88.52,88.53,88.48,88.5,9498.0,78.0144,78.0233,77.9792,77.9968,9498.0
2015-06-19 15:45:00,88.5,88.54,88.43,88.5,23553.0,77.9968,78.0321,77.9351,77.9968,23553.0
2015-06-19 15:50:00,88.51,88.51,88.45,88.46,10973.0,78.0056,78.0056,77.9527,77.9616,10973.0
2015-06-19 15:55:00,88.46,88.47,88.33,88.33,70566.0,77.9616,77.9704,77.847,77.847,70566.0
2015-06-22 09:30:00,88.61,89.49,88.61,88.84,19457.0,78.0938,78.8693,78.0938,78.2965,19457.0
2015-06-22 09:35:00,88.84,88.89,88.7,88.81,6650.0,78.2965,78.3405,78.1731,78.27,6650.0
2015-06-22 09:40:00,88.77,88.87,88.74,88.84,4293.0,78.2348,78.3229,78.2083,78.2965,4293.0
2015-06-22 09:45:00,88.87,88.93,88.82,88.93,5045.0,78.3229,78.3758,78.2788,78.3758,5045.0
2015-06-22 09:50:00,88.92,89.01,88.92,88.99,4073.0,78.367,78.4463,78.367,78.4287,4073.0
2015-06-22 09:55:00,88.98,89.02,88.95,88.98,1966.0,78.4198,78.4551,78.3934,78.4198,1966.0
2015-06-22 10:00:00,88.95,88.95,88.84,88.9,3721.0,78.3934,78.3934,78.2965,78.3493,3721.0
2015-06-22 10:05:00,88.93,89.05,88.9,89.02,14553.0,78.3758,78.4815,78.3493,78.4551,14553.0
2015-06-22 10:10:00,89.05,89.06,88.99,88.99,7597.0,78.4815,78.4904,78.4287,78.4287,7597.0
2015-06-22 10:15:00,89.02,89.15,88.97,89.09,14366.0,78.4551,78.5697,78.411,78.5168,14366.0
2015-06-22 10:20:00,89.09,89.09,88.98,89.07,2770.0,78.5168,78.5168,78.4198,78.4992,2770.0
2015-06-22 10:25:00,89.08,89.08,88.96,88.98,7205.0,78.508,78.508,78.4022,78.4198,7205.0
2015-06-22 10:30:00,88.97,89.05,88.95,89.0,18283.0,78.411,78.4815,78.3934,78.4375,18283.0
2015-06-22 10:35:00,88.99,89.06,88.96,89.0,6964.0,78.4287,78.4904,78.4022,78.4375,6964.0
2015-06-22 10:40:00,89.0,89.19,89.0,89.16,8016.0,78.4375,78.6049,78.4375,78.5785,8016.0
2015-06-22 10:45:00,89.15,89.17,88.98,88.98,10075.0,78.5697,78.5873,78.4198,78.4198,10075.0
2015-06-22 10:50:00,88.97,88.98,88.89,88.94,6540.0,78.411,78.4198,78.3405,78.3846,6540.0
2015-06-22 10:55:00,88.96,89.01,88.92,89.01,4800.0,78.4022,78.4463,78.367,78.4463,4800.0
2015-06-22 11:00:00,88.99,88.99,88.87,88.96,3202.0,78.4287,78.4287,78.3229,78.4022,3202.0
2015-06-22 11:05:00,88.98,88.98,88.94,88.95,2800.0,78.4198,78.4198,78.3846,78.3934,2800.0
2015-06-22 11:10:00,88.95,89.01,88.95,89.0,4527.0,78.3934,78.4463,78.3934,78.4375,4527.0
2015-06-22 11:15:00,88.99,89.0,88.86,88.86,2900.0,78.4287,78.4375,78.3141,78.3141,2900.0
2015-06-22 11:20:00,88.86,88.97,88.84,88.9,16376.0,78.3141,78.411,78.2965,78.3493,16376.0
2015-06-22 11:25:00,88.87,88.94,88.87,88.91,8514.0,78.3229,78.3846,78.3229,78.3582,8514.0
2015-06-22 11:30:00,88.94,88.94,88.78,88.83,4438.0,78.3846,78.3846,78.2436,78.2877,4438.0
2015-06-22 11:35:00,88.8,88.81,88.76,88.77,2878.0,78.2612,78.27,78.226,78.2348,2878.0
2015-06-22 11:40:00,88.77,88.82,88.74,88.82,3800.0,78.2348,78.2788,78.2083,78.2788,3800.0
2015-06-22 11:45:00,88.78,88.83,88.78,88.81,2473.0,78.2436,78.2877,78.2436,78.27,2473.0
2015-06-22 11:50:00,88.82,88.88,88.82,88.84,2200.0,78.2788,78.3317,78.2788,78.2965,2200.0
2015-06-22 11:55:00,88.83,88.83,88.75,88.78,10172.0,78.2877,78.2877,78.2171,78.2436,10172.0
2015-06-22 12:00:00,88.76,88.77,88.74,88.75,600.0,78.226,78.2348,78.2083,78.2171,600.0
2015-06-22 12:05:00,88.76,88.76,88.71,88.73,3200.0,78.226,78.226,78.1819,78.1995,3200.0
2015-06-22 12:10:00,88.71,88.76,88.7,88.76,1749.0,78.1819,78.226,78.1731,78.226,1749.0
2015-06-22 12:15:00,88.76,88.81,88.75,88.81,2500.0,78.226,78.27,78.2171,78.27,2500.0
2015-06-22 12:20:00,88.75,88.79,88.67,88.67,3298.0,78.2171,78.2524,78.1466,78.1466,3298.0
2015-06-22 12:25:00,88.66,88.67,88.57,88.59,3613.0,78.1378,78.1466,78.0585,78.0761,3613.0
2015-06-22 12:30:00,88.57,88.61,88.55,88.59,5064.0,78.0585,78.0938,78.0409,78.0761,5064.0
2015-06-22 12:35:00,88.56,88.6,88.55,88.6,3972.0,78.0497,78.0849,78.0409,78.0849,3972.0
2015-06-22 12:40:00,88.59,88.59,88.49,88.49,7599.0,78.0761,78.0761,77.988,77.988,7599.0
2015-06-22 12:45:00,88.49,88.49,88.44,88.44,8752.0,77.988,77.988,77.9439,77.9439,8752.0
2015-06-22 12:50:00,88.43,88.49,88.42,88.46,6544.0,77.9351,77.988,77.9263,77.9616,6544.0
2015-06-22 12:55:00,88.46,88.46,88.37,88.37,10900.0,77.9616,77.9616,77.8822,77.8822,10900.0
2015-06-22 13:00:00,88.39,88.42,88.37,88.41,7503.0,77.8999,77.9263,77.8822,77.9175,7503.0
2015-06-22 13:05:00,88.42,88.42,88.36,88.39,7202.0,77.9263,77.9263,77.8734,77.8999,7202.0
2015-06-22 13:10:00,88.38,88.38,88.34,88.35,5200.0,77.8911,77.8911,77.8558,77.8646,5200.0
2015-06-22 13:15:00,88.33,88.39,88.29,88.36,19209.0,77.847,77.8999,77.8117,77.8734,19209.0
2015-06-22 13:20:00,88.38,88.42,88.33,88.33,7750.0,77.8911,77.9263,77.847,77.847,7750.0
2015-06-22 13:25:00,88.33,88.34,88.26,88.27,4797.0,77.847,77.8558,77.7853,77.7941,4797.0
2015-06-22 13:30:00,88.25,88.37,88.25,88.37,5973.0,77.7765,77.8822,77.7765,77.8822,5973.0
2015-06-22 13:35:00,88.38,88.38,88.31,88.33,4756.0,77.8911,77.8911,77.8294,77.847,4756.0
2015-06-22 13:40:00,88.35,88.39,88.31,88.36,5500.0,77.8646,77.8999,77.8294,77.8734,5500.0
2015-06-22 13:45:00,88.35,88.4,88.32,88.4,6822.0,77.8646,77.9087,77.8382,77.9087,6822.0
2015-06-22 13:50:00,88.4,88.4,88.34,88.39,6128.0,77.9087,77.9087,77.8558,77.8999,6128.0
2015-06-22 13:55:00,88.37,88.38,88.32,88.34,4850.0,77.8822,77.8911,77.8382,77.8558,4850.0
2015-06-22 14:00:00,88.33,88.39,88.33,88.39,7366.0,77.847,77.8999,77.847,77.8999,7366.0
2015-06-22 14:05:00,88.37,88.41,88.34,88.35,5100.0,77.8822,77.9175,77.8558,77.8646,5100.0
2015-06-22 14:10:00,88.33,88.4,88.31,88.35,5768.0,77.847,77.9087,77.8294,77.8646,5768.0
2015-06-22 14:15:00,88.36,88.36,88.3,88.34,5512.0,77.8734,77.8734,77.8206,77.8558,5512.0
2015-06-22 14:20:00,88.33,88.33,88.28,88.29,5250.0,77.847,77.847,77.8029,77.8117,5250.0
2015-06-22 14:25:00,88.29,88.29,88.22,88.22,8275.0,77.8117,77.8117,77.75,77.75,8275.0
2015-06-22 14:30:00,88.23,88.28,88.19,88.27,8812.0,77.7589,77.8029,77.7236,77.7941,8812.0
2015-06-22 14:35:00,88.27,88.33,88.27,88.27,6817.0,77.7941,77.847,77.7941,77.7941,6817.0
2015-06-22 14:40:00,88.29,88.3,88.22,88.23,8637.0,77.8117,77.8206,77.75,77.7589,8637.0
2015-06-22 14:45:00,88.22,88.27,88.21,88.25,9306.0,77.75,77.7941,77.7412,77.7765,9306.0
2015-06-22 14:50:00,88.26,88.33,88.24,88.32,7617.0,77.7853,77.847,77.7677,77.8382,7617.0
2015-06-22 14:55:00,88.31,88.32,88.29,88.3,4825.0,77.8294,77.8382,77.8117,77.8206,4825.0
2015-06-22 15:00:00,88.29,88.36,88.29,88.36,9373.0,77.8117,77.8734,77.8117,77.8734,9373.0
2015-06-22 15:05:00,88.35,88.4,88.33,88.38,11057.0,77.8646,77.9087,77.847,77.8911,11057.0
2015-06-22 15:10:00,88.39,88.48,88.38,88.47,13389.0,77.8999,77.9792,77.8911,77.9704,13389.0
2015-06-22 15:15:00,88.47,88.47,88.38,88.43,13341.0,77.9704,77.9704,77.8911,77.9351,13341.0
2015-06-22 15:20:00,88.43,88.49,88.43,88.49,4089.0,77.9351,77.988,77.9351,77.988,4089.0
2015-06-22 15:25:00,88.48,88.53,88.48,88.48,12846.0,77.9792,78.0233,77.9792,77.9792,12846.0
2015-06-22 15:30:00,88.5,88.5,88.43,88.47,7031.0,77.9968,77.9968,77.9351,77.9704,7031.0
2015-06-22 15:35:00,88.47,88.48,88.42,88.44,8848.0,77.9704,77.9792,77.9263,77.9439,8848.0
2015-06-22 15:40:00,88.46,88.49,88.34,88.37,14538.0,77.9616,77.988,77.8558,77.8822,14538.0
2015-06-22 15:45:00,88.39,88.39,88.28,88.28,20297.0,77.8999,77.8999,77.8029,77.8029,20297.0
2015-06-22 15:50:00,88.3,88.33,88.26,88.27,20533.0,77.8206,77.847,77.7853,77.7941,20533.0
2015-06-22 15:55:00,88.27,88.35,88.25,88.34,36500.0,77.7941,77.8646,77.7765,77.8558,36500.0
2015-06-23 09:30:00,88.13,88.67,88.02,88.36,35029.0,77.6707,78.1466,77.5738,77.8734,35029.0
2015-06-23 09:35:00,88.38,88.38,87.94,87.94,14319.0,77.8911,77.8911,77.5033,77.5033,14319.0
2015-06-23 09:40:00,88.0,88.0,87.84,87.86,13845.0,77.5562,77.5562,77.4151,77.4328,13845.0
2015-06-23 09:45:00,87.87,87.99,87.87,87.98,8248.0,77.4416,77.5473,77.4416,77.5385,8248.0
2015-06-23 09:50:00,88.01,88.13,88.01,88.13,2658.0,77.565,77.6707,77.565,77.6707,2658.0
2015-06-23 09:55:00,88.13,88.14,87.94,87.98,7747.0,77.6707,77.6795,77.5033,77.5385,7747.0
2015-06-23 10:00:00,87.96,87.98,87.88,87.96,3365.0,77.5209,77.5385,77.4504,77.5209,3365.0
2015-06-23 10:05:00,88.02,88.08,87.85,87.87,7820.0,77.5738,77.6267,77.424,77.4416,7820.0
2015-06-23 10:10:00,87.85,87.92,87.83,87.83,5751.0,77.424,77.4856,77.4063,77.4063,5751.0
2015-06-23 10:15:00,87.82,87.83,87.73,87.73,7426.0,77.3975,77.4063,77.3182,77.3182,7426.0
2015-06-23 10:20:00,87.74,87.87,87.74,87.8,12238.0,77.327,77.4416,77.327,77.3799,12238.0
2015-06-23 10:25:00,87.77,87.89,87.77,87.89,5768.0,77.3535,77.4592,77.3535,77.4592,5768.0
2015-06-23 10:30:00,87.91,88.0,87.91,87.95,3885.0,77.4768,77.5562,77.4768,77.5121,3885.0
2015-06-23 10:35:00,87.95,88.02,87.94,87.96,4802.0,77.5121,77.5738,77.5033,77.5209,4802.0
2015-06-23 10:40:00,87.95,87.95,87.87,87.91,6005.0,77.5121,77.5121,77.4416,77.4768,6005.0
2015-06-23 10:45:00,87.93,87.99,87.89,87.9,4507.0,77.4945,77.5473,77.4592,77.468,4507.0
2015-06-23 10:50:00,87.91,87.96,87.82,87.96,9630.0,77.4768,77.5209,77.3975,77.5209,9630.0
2015-06-23 10:55:00,87.97,87.97,87.91,87.95,2800.0,77.5297,77.5297,77.4768,77.5121,2800.0
2015-06-23 11:00:00,87.97,88.03,87.93,88.03,9520.0,77.5297,77.5826,77.4945,77.5826,9520.0
2015-06-23 11:05:00,88.04,88.16,88.02,88.16,3140.0,77.5914,77.6972,77.5738,77.6972,3140.0
2015-06-23 11:10:00,88.16,88.2,88.15,88.17,5400.0,77.6972,77.7324,77.6884,77.706,5400.0
2015-06-23 11:15:00,88.16,88.19,88.13,88.18,6300.0,77.6972,77.7236,77.6707,77.7148,6300.0
2015-06-23 11:20:00,88.18,88.2,88.14,88.16,4406.0,77.7148,77.7324,77.6795,77.6972,4406.0
2015-06-23 11:25:00,88.16,88.16,88.08,88.12,4762.0,77.6972,77.6972,77.6267,77.6619,4762.0
2015-06-23 11:30:00,88.09,88.12,88.04,88.07,3181.0,77.6355,77.6619,77.5914,77.6178,3181.0
2015-06-23 11:35:00,88.05,88.06,87.91,87.92,12443.0,77.6002,77.609,77.4768,77.4856,12443.0
2015-06-23 11:40:00,87.91,87.96,87.88,87.96,4615.0,77.4768,77.5209,77.4504,77.5209,4615.0
2015-06-23 11:45:00,87.93,88.06,87.93,88.06,3300.0,77.4945,77.609,77.4945,77.609,3300.0
2015-06-23 11:50:00,88.06,88.08,88.06,88.06,2845.0,77.609,77.6267,77.609,77.609,2845.0
2015-06-23 11:55:00,88.06,88.09,88.04,88.06,3402.0,77.609,77.6355,77.5914,77.609,3402.0
2015-06-23 12:00:00,88.06,88.07,87.97,88.0,4710.0,77.609,77.6178,77.5297,77.5562,4710.0
2015-06-23 12:05:00,87.95,87.96,87.89,87.95,1568.0,77.5121,77.5209,77.4592,77.5121,1568.0
2015-06-23 12:10:00,87.95,87.96,87.87,87.87,3337.0,77.5121,77.5209,77.4416,77.4416,3337.0
2015-06-23 12:15:00,87.88,87.88,87.83,87.85,2145.0,77.4504,77.4504,77.4063,77.424,2145.0
2015-06-23 12:20:00,87.87,87.88,87.79,87.81,8028.0,77.4416,77.4504,77.3711,77.3887,8028.0
2015-06-23 12:25:00,87.84,87.9,87.83,87.88,5710.0,77.4151,77.468,77.4063,77.4504,5710.0
2015-06-23 12:30:00,87.89,87.92,87.88,87.91,2101.0,77.4592,77.4856,77.4504,77.4768,2101.0
2015-06-23 12:35:00,87.9,87.96,87.9,87.92,3406.0,77.468,77.5209,77.468,77.4856,3406.0
2015-06-23 12:40:00,87.91,87.93,87.9,87.9,2892.0,77.4768,77.4945,77.468,77.468,2892.0
2015-06-23 12:45:00,87.92,88.0,87.92,88.0,4002.0,77.4856,77.5562,77.4856,77.5562,4002.0
2015-06-23 12:50:00,88.0,88.0,87.99,88.0,500.0,77.5562,77.5562,77.5473,77.5562,500.0
2015-06-23 12:55:00,88.0,88.06,88.0,88.05,2700.0,77.5562,77.609,77.5562,77.6002,2700.0
2015-06-23 13:00:00,88.07,88.07,88.05,88.06,400.0,77.6178,77.6178,77.6002,77.609,400.0
2015-06-23 13:05:00,88.06,88.08,88.02,88.08,3318.0,77.609,77.6267,77.5738,77.6267,3318.0
2015-06-23 13:10:00,88.06,88.07,87.87,87.89,17605.0,77.609,77.6178,77.4416,77.4592,17605.0
2015-06-23 13:15:00,87.91,87.98,87.9,87.98,1200.0,77.4768,77.5385,77.468,77.5385,1200.0
2015-06-23 13:20:00,88.0,88.0,87.95,87.97,3580.0,77.5562,77.5562,77.5121,77.5297,3580.0
2015-06-23 13:25:00,87.96,87.97,87.9,87.94,6046.0,77.5209,77.5297,77.468,77.5033,6046.0
2015-06-23 13:30:00,87.93,87.96,87.91,87.96,2500.0,77.4945,77.5209,77.4768,77.5209,2500.0
2015-06-23 13:35:00,87.96,87.98,87.93,87.94,5610.0,77.5209,77.5385,77.4945,77.5033,5610.0
2015-06-23 13:40:00,87.95,88.01,87.93,87.95,8500.0,77.5121,77.565,77.4945,77.5121,8500.0
2015-06-23 13:45:00,87.97,88.0,87.95,87.97,3809.0,77.5297,77.5562,77.5121,77.5297,3809.0
2015-06-23 13:50:00,87.95,87.97,87.9,87.97,6201.0,77.5121,77.5297,77.468,77.5297,6201.0
2015-06-23 13:55:00,87.97,87.97,87.91,87.92,4106.0,77.5297,77.5297,77.4768,77.4856,4106.0
2015-06-23 14:00:00,87.91,87.94,87.91,87.91,2531.0,77.4768,77.5033,77.4768,77.4768,2531.0
2015-06-23 14:05:00,87.91,87.91,87.86,87.87,6103.0,77.4768,77.4768,77.4328,77.4416,6103.0
2015-06-23 14:10:00,87.87,87.9,87.86,87.86,2500.0,77.4416,77.468,77.4328,77.4328,2500.0
2015-06-23 14:15:00,87.86,87.88,87.83,87.86,4847.0,77.4328,77.4504,77.4063,77.4328,4847.0
2015-06-23 14:20:00,87.85,87.9,87.85,87.87,4649.0,77.424,77.468,77.424,77.4416,4649.0
2015-06-23 14:25:00,87.87,87.91,87.86,87.91,3454.0,77.4416,77.4768,77.4328,77.4768,3454.0
2015-06-23 14:30:00,87.91,87.92,87.86,87.89,6752.0,77.4768,77.4856,77.4328,77.4592,6752.0
2015-06-23 14:35:00,87.89,88.02,87.87,88.01,9007.0,77.4592,77.5738,77.4416,77.565,9007.0
2015-06-23 14:40:00,88.0,88.06,87.97,87.97,3676.0,77.5562,77.609,77.5297,77.5297,3676.0
2015-06-23 14:45:00,87.96,87.97,87.93,87.97,4320.0,77.5209,77.5297,77.4945,77.5297,4320.0
2015-06-23 14:50:00,87.96,88.01,87.96,88.01,5273.0,77.5209,77.565,77.5209,77.565,5273.0
2015-06-23 14:55:00,88.0,88.02,87.98,88.0,4415.0,77.5562,77.5738,77.5385,77.5562,4415.0
2015-06-23 15:00:00,87.99,88.0,87.94,87.95,7624.0,77.5473,77.5562,77.5033,77.5121,7624.0
2015-06-23 15:05:00,87.94,87.94,87.9,87.92,9882.0,77.5033,77.5033,77.468,77.4856,9882.0
2015-06-23 15:10:00,87.93,87.94,87.89,87.91,9340.0,77.4945,77.5033,77.4592,77.4768,9340.0
2015-06-23 15:15:00,87.92,87.92,87.86,87.89,11801.0,77.4856,77.4856,77.4328,77.4592,11801.0
2015-06-23 15:20:00,87.9,87.93,87.88,87.9,5102.0,77.468,77.4945,77.4504,77.468,5102.0
2015-06-23 15:25:00,87.9,87.9,87.81,87.82,14813.0,77.468,77.468,77.3887,77.3975,14813.0
2015-06-23 15:30:00,87.81,87.86,87.81,87.83,14512.0,77.3887,77.4328,77.3887,77.4063,14512.0
2015-06-23 15:35:00,87.82,87.84,87.74,87.78,15810.0,77.3975,77.4151,77.327,77.3623,15810.0
2015-06-23 15:40:00,87.78,87.79,87.74,87.78,15118.0,77.3623,77.3711,77.327,77.3623,15118.0
2015-06-23 15:45:00,87.78,87.82,87.76,87.77,26695.0,77.3623,77.3975,77.3446,77.3535,26695.0
2015-06-23 15:50:00,87.78,87.85,87.77,87.84,25341.0,77.3623,77.424,77.3535,77.4151,25341.0
2015-06-23 15:55:00,87.83,87.83,87.69,87.72,87498.0,77.4063,77.4063,77.2829,77.3094,87498.0
2015-06-24 09:30:00,87.73,87.75,87.25,87.29,31169.0,77.3182,77.3358,76.8952,76.9304,31169.0
2015-06-24 09:35:00,87.38,87.6,87.35,87.5,14667.0,77.0097,77.2036,76.9833,77.1155,14667.0
2015-06-24 09:40:00,87.52,87.81,87.46,87.56,43765.0,77.1331,77.3887,77.0802,77.1684,43765.0
2015-06-24 09:45:00,87.59,87.69,87.46,87.63,19660.0,77.1948,77.2829,77.0802,77.2301,19660.0
2015-06-24 09:50:00,87.68,87.74,87.62,87.71,9001.0,77.2741,77.327,77.2213,77.3006,9001.0
2015-06-24 09:55:00,87.71,87.82,87.7,87.76,9398.0,77.3006,77.3975,77.2918,77.3446,9398.0
2015-06-24 10:00:00,87.75,87.81,87.68,87.76,7200.0,77.3358,77.3887,77.2741,77.3446,7200.0
2015-06-24 10:05:00,87.76,87.79,87.65,87.75,10764.0,77.3446,77.3711,77.2477,77.3358,10764.0
2015-06-24 10:10:00,87.75,87.82,87.7,87.78,11308.0,77.3358,77.3975,77.2918,77.3623,11308.0
2015-06-24 10:15:00,87.79,87.79,87.67,87.72,18946.0,77.3711,77.3711,77.2653,77.3094,18946.0
2015-06-24 10:20:00,87.73,87.75,87.58,87.59,11503.0,77.3182,77.3358,77.186,77.1948,11503.0
2015-06-24 10:25:00,87.61,87.85,87.59,87.84,14210.0,77.2124,77.424,77.1948,77.4151,14210.0
2015-06-24 10:30:00,87.84,87.91,87.76,87.82,9967.0,77.4151,77.4768,77.3446,77.3975,9967.0
2015-06-24 10:35:00,87.81,87.81,87.76,87.78,9775.0,77.3887,77.3887,77.3446,77.3623,9775.0
2015-06-24 10:40:00,87.76,87.84,87.76,87.83,11846.0,77.3446,77.4151,77.3446,77.4063,11846.0
2015-06-24 10:45:00,87.81,87.88,87.8,87.86,10071.0,77.3887,77.4504,77.3799,77.4328,10071.0
2015-06-24 10:50:00,87.88,87.88,87.82,87.84,10526.0,77.4504,77.4504,77.3975,77.4151,10526.0
2015-06-24 10:55:00,87.83,87.84,87.8,87.83,9284.0,77.4063,77.4151,77.3799,77.4063,9284.0
2015-06-24 11:00:00,87.82,87.82,87.69,87.76,9134.0,77.3975,77.3975,77.2829,77.3446,9134.0
2015-06-24 11:05:00,87.78,87.78,87.68,87.69,10006.0,77.3623,77.3623,77.2741,77.2829,10006.0
2015-06-24 11:10:00,87.69,87.72,87.63,87.69,47023.0,77.2829,77.3094,77.2301,77.2829,47023.0
2015-06-24 11:15:00,87.7,87.72,87.61,87.7,14915.0,77.2918,77.3094,77.2124,77.2918,14915.0
2015-06-24 11:20:00,87.68,87.72,87.64,87.66,9500.0,77.2741,77.3094,77.2389,77.2565,9500.0
2015-06-24 11:25:00,87.66,87.7,87.62,87.67,18884.0,77.2565,77.2918,77.2213,77.2653,18884.0
2015-06-24 11:30:00,87.68,87.71,87.64,87.64,9724.0,77.2741,77.3006,77.2389,77.2389,9724.0
2015-06-24 11:35:00,87.64,87.67,87.63,87.65,12002.0,77.2389,77.2653,77.2301,77.2477,12002.0
2015-06-24 11:40:00,87.64,87.71,87.6,87.64,11895.0,77.2389,77.3006,77.2036,77.2389,11895.0
2015-06-24 11:45:00,87.65,87.72,87.63,87.7,5658.0,77.2477,77.3094,77.2301,77.2918,5658.0
2015-06-24 11:50:00,87.71,87.71,87.6,87.6,4700.0,77.3006,77.3006,77.2036,77.2036,4700.0
2015-06-24 11:55:00,87.61,87.75,87.61,87.75,9971.0,77.2124,77.3358,77.2124,77.3358,9971.0
2015-06-24 12:00:00,87.72,87.75,87.68,87.71,21464.0,77.3094,77.3358,77.2741,77.3006,21464.0
2015-06-24 12:05:00,87.71,87.74,87.7,87.72,4109.0,77.3006,77.327,77.2918,77.3094,4109.0
2015-06-24 12:10:00,87.71,87.79,87.68,87.79,12332.0,77.3006,77.3711,77.2741,77.3711,12332.0
2015-06-24 12:15:00,87.79,87.83,87.76,87.77,4168.0,77.3711,77.4063,77.3446,77.3535,4168.0
2015-06-24 12:20:00,87.77,87.77,87.68,87.74,4630.0,77.3535,77.3535,77.2741,77.327,4630.0
2015-06-24 12:25:00,87.75,87.78,87.74,87.74,3000.0,77.3358,77.3623,77.327,77.327,3000.0
2015-06-24 12:30:00,87.71,87.83,87.7,87.79,3880.0,77.3006,77.4063,77.2918,77.3711,3880.0
2015-06-24 12:35:00,87.78,87.88,87.78,87.86,2123.0,77.3623,77.4504,77.3623,77.4328,2123.0
2015-06-24 12:40:00,87.85,87.87,87.83,87.85,3100.0,77.424,77.4416,77.4063,77.424,3100.0
2015-06-24 12:45:00,87.85,87.87,87.8,87.83,4297.0,77.424,77.4416,77.3799,77.4063,4297.0
2015-06-24 12:50:00,87.84,87.85,87.78,87.8,4850.0,77.4151,77.424,77.3623,77.3799,4850.0
2015-06-24 12:55:00,87.81,87.85,87.8,87.85,2500.0,77.3887,77.424,77.3799,77.424,2500.0
2015-06-24 13:00:00,87.84,87.86,87.8,87.85,4105.0,77.4151,77.4328,77.3799,77.424,4105.0
2015-06-24 13:05:00,87.84,87.87,87.82,87.87,3000.0,77.4151,77.4416,77.3975,77.4416,3000.0
2015-06-24 13:10:00,87.86,87.87,87.83,87.84,2800.0,77.4328,77.4416,77.4063,77.4151,2800.0
2015-06-24 13:15:00,87.83,87.84,87.8,87.83,3000.0,77.4063,77.4151,77.3799,77.4063,3000.0
2015-06-24 13:20:00,87.84,87.88,87.78,87.82,3066.0,77.4151,77.4504,77.3623,77.3975,3066.0
2015-06-24 13:25:00,87.79,87.81,87.75,87.8,5899.0,77.3711,77.3887,77.3358,77.3799,5899.0
2015-06-24 13:30:00,87.79,87.79,87.75,87.78,6164.0,77.3711,77.3711,77.3358,77.3623,6164.0
2015-06-24 13:35:00,87.78,87.78,87.74,87.75,8804.0,77.3623,77.3623,77.327,77.3358,8804.0
2015-06-24 13:40:00,87.75,87.75,87.69,87.7,171643.0,77.3358,77.3358,77.2829,77.2918,171643.0
2015-06-24 13:45:00,87.69,87.82,87.69,87.8,6785.0,77.2829,77.3975,77.2829,77.3799,6785.0
2015-06-24 13:50:00,87.79,87.8,87.76,87.77,2300.0,77.3711,77.3799,77.3446,77.3535,2300.0
2015-06-24 13:55:00,87.77,87.85,87.77,87.82,4200.0,77.3535,77.424,77.3535,77.3975,4200.0
2015-06-24 14:00:00,87.81,87.81,87.77,87.79,3968.0,77.3887,77.3887,77.3535,77.3711,3968.0
2015-06-24 14:05:00,87.81,87.81,87.66,87.66,3600.0,77.3887,77.3887,77.2565,77.2565,3600.0
2015-06-24 14:10:00,87.67,87.67,87.65,87.67,2800.0,77.2653,77.2653,77.2477,77.2653,2800.0
2015-06-24 14:15:00,87.66,87.69,87.6,87.61,3600.0,77.2565,77.2829,77.2036,77.2124,3600.0
2015-06-24 14:20:00,87.61,87.65,87.59,87.6,4025.0,77.2124,77.2477,77.1948,77.2036,4025.0
2015-06-24 14:25:00,87.61,87.65,87.61,87.62,2049.0,77.2124,77.2477,77.2124,77.2213,2049.0
2015-06-24 14:30:00,87.62,87.66,87.6,87.65,3028.0,77.2213,77.2565,77.2036,77.2477,3028.0
2015-06-24 14:35:00,87.65,87.75,87.63,87.73,3770.0,77.2477,77.3358,77.2301,77.3182,3770.0
2015-06-24 14:40:00,87.75,87.78,87.74,87.77,4243.0,77.3358,77.3623,77.327,77.3535,4243.0
2015-06-24 14:45:00,87.78,87.81,87.78,87.8,4636.0,77.3623,77.3887,77.3623,77.3799,4636.0
2015-06-24 14:50:00,87.8,87.8,87.69,87.69,15269.0,77.3799,77.3799,77.2829,77.2829,15269.0
2015-06-24 14:55:00,87.68,87.74,87.68,87.73,3406.0,77.2741,77.327,77.2741,77.3182,3406.0
2015-06-24 15:00:00,87.74,87.74,87.66,87.67,10514.0,77.327,77.327,77.2565,77.2653,10514.0
2015-06-24 15:05:00,87.66,87.66,87.65,87.66,4591.0,77.2565,77.2565,77.2477,77.2565,4591.0
2015-06-24 15:10:00,87.66,87.71,87.65,87.69,8174.0,77.2565,77.3006,77.2477,77.2829,8174.0
2015-06-24 15:15:00,87.68,87.69,87.64,87.65,8875.0,77.2741,77.2829,77.2389,77.2477,8875.0
2015-06-24 15:20:00,87.66,87.66,87.62,87.64,10309.0,77.2565,77.2565,77.2213,77.2389,10309.0
2015-06-24 15:25:00,87.65,87.71,87.65,87.71,6733.0,77.2477,77.3006,77.2477,77.3006,6733.0
2015-06-24 15:30:00,87.69,87.73,87.65,87.65,8099.0,77.2829,77.3182,77.2477,77.2477,8099.0
2015-06-24 15:35:00,87.65,87.68,87.63,87.64,10523.0,77.2477,77.2741,77.2301,77.2389,10523.0
2015-06-24 15:40:00,87.65,87.71,87.64,87.71,7400.0,77.2477,77.3006,77.2389,77.3006,7400.0
2015-06-24 15:45:00,87.73,87.73,87.58,87.59,14468.0,77.3182,77.3182,77.186,77.1948,14468.0
2015-06-24 15:50:00,87.59,87.64,87.56,87.61,15581.0,77.1948,77.2389,77.1684,77.2124,15581.0
2015-06-24 15:55:00,87.6,87.61,87.45,87.49,116683.0,77.2036,77.2124,77.0714,77.1067,116683.0
2015-06-25 09:30:00,87.78,87.8,87.38,87.38,62547.0,77.3623,77.3799,77.0097,77.0097,62547.0
2015-06-25 09:35:00,87.3,87.36,87.04,87.13,31220.0,76.9392,76.9921,76.7101,76.7894,31220.0
2015-06-25 09:40:00,87.13,87.16,86.87,87.1,15466.0,76.7894,76.8158,76.5603,76.763,15466.0
2015-06-25 09:45:00,87.08,87.51,87.08,87.46,33245.0,76.7453,77.1243,76.7453,77.0802,33245.0
2015-06-25 09:50:00,87.44,87.52,87.26,87.26,26250.0,77.0626,77.1331,76.904,76.904,26250.0
2015-06-25 09:55:00,87.34,87.39,87.02,87.02,42482.0,76.9745,77.0186,76.6925,76.6925,42482.0
2015-06-25 10:00:00,87.07,87.17,87.04,87.04,15232.0,76.7365,76.8247,76.7101,76.7101,15232.0
2015-06-25 10:05:00,87.04,87.09,86.94,87.06,46403.0,76.7101,76.7542,76.622,76.7277,46403.0
2015-06-25 10:10:00,87.07,87.24,87.04,87.22,16599.0,76.7365,76.8864,76.7101,76.8687,16599.0
2015-06-25 10:15:00,87.23,87.25,87.12,87.24,13936.0,76.8775,76.8952,76.7806,76.8864,13936.0
2015-06-25 10:20:00,87.25,87.25,87.13,87.16,11615.0,76.8952,76.8952,76.7894,76.8158,11615.0
2015-06-25 10:25:00,87.16,87.28,87.16,87.23,13700.0,76.8158,76.9216,76.8158,76.8775,13700.0
2015-06-25 10:30:00,87.21,87.27,87.15,87.19,10447.0,76.8599,76.9128,76.807,76.8423,10447.0
2015-06-25 10:35:00,87.22,87.22,87.07,87.07,12136.0,76.8687,76.8687,76.7365,76.7365,12136.0
2015-06-25 10:40:00,87.07,87.07,87.0,87.05,31799.0,76.7365,76.7365,76.6748,76.7189,31799.0
2015-06-25 10:45:00,87.06,87.06,86.95,87.0,13765.0,76.7277,76.7277,76.6308,76.6748,13765.0
2015-06-25 10:50:00,86.98,87.01,86.95,87.0,10813.0,76.6572,76.6836,76.6308,76.6748,10813.0
2015-06-25 10:55:00,86.99,87.05,86.95,87.05,10561.0,76.666,76.7189,76.6308,76.7189,10561.0
2015-06-25 11:00:00,87.06,87.17,86.98,87.16,19077.0,76.7277,76.8247,76.6572,76.8158,19077.0
2015-06-25 11:05:00,87.16,87.17,87.05,87.09,17334.0,76.8158,76.8247,76.7189,76.7542,17334.0
2015-06-25 11:10:00,87.12,87.19,87.06,87.08,9698.0,76.7806,76.8423,76.7277,76.7453,9698.0
2015-06-25 11:15:00,87.11,87.13,87.06,87.08,10800.0,76.7718,76.7894,76.7277,76.7453,10800.0
2015-06-25 11:20:00,87.08,87.14,87.07,87.12,11200.0,76.7453,76.7982,76.7365,76.7806,11200.0
2015-06-25 11:25:00,87.12,87.14,87.07,87.08,9311.0,76.7806,76.7982,76.7365,76.7453,9311.0
2015-06-25 11:30:00,87.09,87.16,87.06,87.14,14486.0,76.7542,76.8158,76.7277,76.7982,14486.0
2015-06-25 11:35:00,87.16,87.16,87.07,87.12,14369.0,76.8158,76.8158,76.7365,76.7806,14369.0
2015-06-25 11:40:00,87.12,87.12,87.04,87.07,12628.0,76.7806,76.7806,76.7101,76.7365,12628.0
2015-06-25 11:45:00,87.08,87.12,87.06,87.09,12056.0,76.7453,76.7806,76.7277,76.7542,12056.0
2015-06-25 11:50:00,87.1,87.14,87.07,87.07,11120.0,76.763,76.7982,76.7365,76.7365,11120.0
2015-06-25 11:55:00,87.09,87.15,87.08,87.09,8518.0,76.7542,76.807,76.7453,76.7542,8518.0
2015-06-25 12:00:00,87.08,87.1,87.06,87.1,12265.0,76.7453,76.763,76.7277,76.763,12265.0
2015-06-25 12:05:00,87.11,87.14,87.02,87.03,13304.0,76.7718,76.7982,76.6925,76.7013,13304.0
2015-06-25 12:10:00,87.04,87.06,86.98,87.01,9404.0,76.7101,76.7277,76.6572,76.6836,9404.0
2015-06-25 12:15:00,87.01,87.03,86.96,86.97,11341.0,76.6836,76.7013,76.6396,76.6484,11341.0
2015-06-25 12:20:00,86.98,87.01,86.94,86.94,10133.0,76.6572,76.6836,76.622,76.622,10133.0
2015-06-25 12:25:00,86.95,86.95,86.88,86.9,8531.0,76.6308,76.6308,76.5691,76.5867,8531.0
2015-06-25 12:30:00,86.92,86.97,86.91,86.95,7372.0,76.6043,76.6484,76.5955,76.6308,7372.0
2015-06-25 12:35:00,86.94,87.0,86.92,86.97,12831.0,76.622,76.6748,76.6043,76.6484,12831.0
2015-06-25 12:40:00,86.96,86.97,86.93,86.95,7529.0,76.6396,76.6484,76.6131,76.6308,7529.0
2015-06-25 12:45:00,86.96,86.98,86.89,86.92,15908.0,76.6396,76.6572,76.5779,76.6043,15908.0
2015-06-25 12:50:00,86.92,86.97,86.92,86.92,17969.0,76.6043,76.6484,76.6043,76.6043,17969.0
2015-06-25 12:55:00,86.92,86.98,86.91,86.97,14959.0,76.6043,76.6572,76.5955,76.6484,14959.0
2015-06-25 13:00:00,86.97,86.97,86.9,86.92,6842.0,76.6484,76.6484,76.5867,76.6043,6842.0
2015-06-25 13:05:00,86.93,86.93,86.86,86.89,12309.0,76.6131,76.6131,76.5515,76.5779,12309.0
2015-06-25 13:10:00,86.88,86.96,86.87,86.94,12977.0,76.5691,76.6396,76.5603,76.622,12977.0
2015-06-25 13:15:00,86.95,86.96,86.92,86.94,8061.0,76.6308,76.6396,76.6043,76.622,8061.0
2015-06-25 13:20:00,86.94,86.94,86.9,86.92,8083.0,76.622,76.622,76.5867,76.6043,8083.0
2015-06-25 13:25:00,86.92,86.92,86.84,86.89,11246.0,76.6043,76.6043,76.5338,76.5779,11246.0
2015-06-25 13:30:00,86.87,86.89,86.83,86.83,9569.0,76.5603,76.5779,76.525,76.525,9569.0
2015-06-25 13:35:00,86.83,86.88,86.83,86.86,11246.0,76.525,76.5691,76.525,76.5515,11246.0
2015-06-25 13:40:00,86.86,86.89,86.82,86.86,12391.0,76.5515,76.5779,76.5162,76.5515,12391.0
2015-06-25 13:45:00,86.86,86.91,86.84,86.9,17799.0,76.5515,76.5955,76.5338,76.5867,17799.0
2015-06-25 13:50:00,86.88,86.9,86.84,86.88,8712.0,76.5691,76.5867,76.5338,76.5691,8712.0
2015-06-25 13:55:00,86.89,86.9,86.86,86.9,12709.0,76.5779,76.5867,76.5515,76.5867,12709.0
2015-06-25 14:00:00,86.9,86.9,86.82,86.85,8400.0,76.5867,76.5867,76.5162,76.5426,8400.0
2015-06-25 14:05:00,86.84,86.88,86.82,86.85,7800.0,76.5338,76.5691,76.5162,76.5426,7800.0
2015-06-25 14:10:00,86.84,86.84,86.8,86.83,7590.0,76.5338,76.5338,76.4986,76.525,7590.0
2015-06-25 14:15:00,86.84,86.85,86.8,86.81,12300.0,76.5338,76.5426,76.4986,76.5074,12300.0
2015-06-25 14:20:00,86.8,86.81,86.75,86.75,7655.0,76.4986,76.5074,76.4545,76.4545,7655.0
2015-06-25 14:25:00,86.75,86.75,86.55,86.59,31859.0,76.4545,76.4545,76.2782,76.3135,31859.0
2015-06-25 14:30:00,86.6,86.71,86.59,86.71,15266.0,76.3223,76.4193,76.3135,76.4193,15266.0
2015-06-25 14:35:00,86.71,86.81,86.71,86.79,19953.0,76.4193,76.5074,76.4193,76.4898,19953.0
2015-06-25 14:40:00,86.8,86.81,86.73,86.75,13096.0,76.4986,76.5074,76.4369,76.4545,13096.0
2015-06-25 14:45:00,86.76,86.79,86.69,86.72,11293.0,76.4633,76.4898,76.4016,76.4281,11293.0
2015-06-25 14:50:00,86.72,86.73,86.64,86.68,16703.0,76.4281,76.4369,76.3576,76.3928,16703.0
2015-06-25 14:55:00,86.67,86.74,86.64,86.73,11073.0,76.384,76.4457,76.3576,76.4369,11073.0
2015-06-25 15:00:00,86.73,86.74,86.69,86.71,21880.0,76.4369,76.4457,76.4016,76.4193,21880.0
2015-06-25 15:05:00,86.71,86.74,86.7,86.7,24654.0,76.4193,76.4457,76.4104,76.4104,24654.0
2015-06-25 15:10:00,86.71,86.72,86.66,86.67,22476.0,76.4193,76.4281,76.3752,76.384,22476.0
2015-06-25 15:15:00,86.68,86.7,86.65,86.66,20016.0,76.3928,76.4104,76.3664,76.3752,20016.0
2015-06-25 15:20:00,86.66,86.67,86.61,86.67,33270.0,76.3752,76.384,76.3311,76.384,33270.0
2015-06-25 15:25:00,86.67,86.71,86.66,86.69,45672.0,76.384,76.4193,76.3752,76.4016,45672.0
2015-06-25 15:30:00,86.67,86.7,86.65,86.66,23746.0,76.384,76.4104,76.3664,76.3752,23746.0
2015-06-25 15:35:00,86.65,86.68,86.64,86.67,24969.0,76.3664,76.3928,76.3576,76.384,24969.0
2015-06-25 15:40:00,86.66,86.68,86.65,86.67,34847.0,76.3752,76.3928,76.3664,76.384,34847.0
2015-06-25 15:45:00,86.68,86.78,86.67,86.72,44742.0,76.3928,76.4809,76.384,76.4281,44742.0
2015-06-25 15:50:00,86.71,86.72,86.71,86.72,28306.0,76.4193,76.4281,76.4193,76.4281,28306.0
2015-06-25 15:55:00,86.72,86.79,86.71,86.72,93978.0,76.4281,76.4898,76.4193,76.4281,93978.0
2015-06-26 09:30:00,87.08,87.4,86.83,87.39,28955.0,76.7453,77.0274,76.525,77.0186,28955.0
2015-06-26 09:35:00,87.32,87.39,87.24,87.24,13694.0,76.9569,77.0186,76.8864,76.8864,13694.0
2015-06-26 09:40:00,87.3,87.61,87.25,87.61,15279.0,76.9392,77.2124,76.8952,77.2124,15279.0
2015-06-26 09:45:00,87.6,87.61,87.46,87.49,11356.0,77.2036,77.2124,77.0802,77.1067,11356.0
2015-06-26 09:50:00,87.53,87.65,87.51,87.65,11265.0,77.1419,77.2477,77.1243,77.2477,11265.0
2015-06-26 09:55:00,87.65,87.8,87.65,87.77,17276.0,77.2477,77.3799,77.2477,77.3535,17276.0
2015-06-26 10:00:00,87.78,87.92,87.76,87.9,22055.0,77.3623,77.4856,77.3446,77.468,22055.0
2015-06-26 10:05:00,87.9,87.9,87.81,87.88,13439.0,77.468,77.468,77.3887,77.4504,13439.0
2015-06-26 10:10:00,87.86,87.86,87.51,87.62,22160.0,77.4328,77.4328,77.1243,77.2213,22160.0
2015-06-26 10:15:00,87.64,87.68,87.63,87.65,29065.0,77.2389,77.2741,77.2301,77.2477,29065.0
2015-06-26 10:20:00,87.66,87.66,87.55,87.56,10923.0,77.2565,77.2565,77.1596,77.1684,10923.0
2015-06-26 10:25:00,87.6,87.69,87.59,87.66,11768.0,77.2036,77.2829,77.1948,77.2565,11768.0
2015-06-26 10:30:00,87.66,87.66,87.57,87.59,7381.0,77.2565,77.2565,77.1772,77.1948,7381.0
2015-06-26 10:35:00,87.61,87.68,87.6,87.68,10868.0,77.2124,77.2741,77.2036,77.2741,10868.0
2015-06-26 10:40:00,87.68,87.73,87.63,87.64,11925.0,77.2741,77.3182,77.2301,77.2389,11925.0
2015-06-26 10:45:00,87.62,87.65,87.56,87.65,6126.0,77.2213,77.2477,77.1684,77.2477,6126.0
2015-06-26 10:50:00,87.66,87.67,87.62,87.65,7118.0,77.2565,77.2653,77.2213,77.2477,7118.0
2015-06-26 10:55:00,87.66,87.68,87.57,87.61,14175.0,77.2565,77.2741,77.1772,77.2124,14175.0
2015-06-26 11:00:00,87.6,87.71,87.6,87.67,7082.0,77.2036,77.3006,77.2036,77.2653,7082.0
2015-06-26 11:05:00,87.67,87.76,87.64,87.76,6906.0,77.2653,77.3446,77.2389,77.3446,6906.0
2015-06-26 11:10:00,87.76,87.78,87.72,87.75,9618.0,77.3446,77.3623,77.3094,77.3358,9618.0
2015-06-26 11:15:00,87.74,87.81,87.7,87.79,7475.0,77.327,77.3887,77.2918,77.3711,7475.0
2015-06-26 11:20:00,87.78,87.78,87.69,87.71,5078.0,77.3623,77.3623,77.2829,77.3006,5078.0
2015-06-26 11:25:00,87.72,87.78,87.69,87.73,9553.0,77.3094,77.3623,77.2829,77.3182,9553.0
2015-06-26 11:30:00,87.74,87.76,87.63,87.65,7628.0,77.327,77.3446,77.2301,77.2477,7628.0
2015-06-26 11:35:00,87.71,87.71,87.67,87.69,4441.0,77.3006,77.3006,77.2653,77.2829,4441.0
2015-06-26 11:40:00,87.68,87.68,87.63,87.66,5312.0,77.2741,77.2741,77.2301,77.2565,5312.0
2015-06-26 11:45:00,87.65,87.68,87.63,87.63,3701.0,77.2477,77.2741,77.2301,77.2301,3701.0
2015-06-26 11:50:00,87.62,87.65,87.53,87.59,10423.0,77.2213,77.2477,77.1419,77.1948,10423.0
2015-06-26 11:55:00,87.58,87.58,87.5,87.55,5258.0,77.186,77.186,77.1155,77.1596,5258.0
2015-06-26 12:00:00,87.54,87.62,87.53,87.61,4600.0,77.1507,77.2213,77.1419,77.2124,4600.0
2015-06-26 12:05:00,87.6,87.68,87.57,87.68,8262.0,77.2036,77.2741,77.1772,77.2741,8262.0
2015-06-26 12:10:00,87.67,87.7,87.65,87.7,2854.0,77.2653,77.2918,77.2477,77.2918,2854.0
2015-06-26 12:15:00,87.7,87.73,87.68,87.73,5374.0,77.2918,77.3182,77.2741,77.3182,5374.0
2015-06-26 12:20:00,87.73,87.73,87.64,87.65,8001.0,77.3182,77.3182,77.2389,77.2477,8001.0
2015-06-26 12:25:00,87.65,87.75,87.64,87.75,3005.0,77.2477,77.3358,77.2389,77.3358,3005.0
2015-06-26 12:30:00,87.75,87.78,87.68,87.68,7008.0,77.3358,77.3623,77.2741,77.2741,7008.0
2015-06-26 12:35:00,87.69,87.7,87.66,87.67,7272.0,77.2829,77.2918,77.2565,77.2653,7272.0
2015-06-26 12:40:00,87.67,87.67,87.63,87.65,5982.0,77.2653,77.2653,77.2301,77.2477,5982.0
2015-06-26 12:45:00,87.67,87.67,87.58,87.65,7251.0,77.2653,77.2653,77.186,77.2477,7251.0
2015-06-26 12:50:00,87.64,87.68,87.6,87.62,6666.0,77.2389,77.2741,77.2036,77.2213,6666.0
2015-06-26 12:55:00,87.6,87.63,87.57,87.6,8156.0,77.2036,77.2301,77.1772,77.2036,8156.0
2015-06-26 13:00:00,87.59,87.65,87.57,87.63,9388.0,77.1948,77.2477,77.1772,77.2301,9388.0
2015-06-26 13:05:00,87.65,87.66,87.61,87.63,6853.0,77.2477,77.2565,77.2124,77.2301,6853.0
2015-06-26 13:10:00,87.61,87.61,87.51,87.52,8220.0,77.2124,77.2124,77.1243,77.1331,8220.0
2015-06-26 13:15:00,87.52,87.6,87.51,87.55,8752.0,77.1331,77.2036,77.1243,77.1596,8752.0
2015-06-26 13:20:00,87.54,87.56,87.5,87.51,7557.0,77.1507,77.1684,77.1155,77.1243,7557.0
2015-06-26 13:25:00,87.52,87.61,87.51,87.6,6732.0,77.1331,77.2124,77.1243,77.2036,6732.0
2015-06-26 13:30:00,87.59,87.59,87.5,87.53,8075.0,77.1948,77.1948,77.1155,77.1419,8075.0
2015-06-26 13:35:00,87.54,87.58,87.52,87.56,4966.0,77.1507,77.186,77.1331,77.1684,4966.0
2015-06-26 13:40:00,87.55,87.7,87.55,87.67,10451.0,77.1596,77.2918,77.1596,77.2653,10451.0
2015-06-26 13:45:00,87.69,87.7,87.65,87.65,3649.0,77.2829,77.2918,77.2477,77.2477,3649.0
2015-06-26 13:50:00,87.66,87.67,87.57,87.57,6771.0,77.2565,77.2653,77.1772,77.1772,6771.0
2015-06-26 13:55:00,87.56,87.67,87.56,87.64,3926.0,77.1684,77.2653,77.1684,77.2389,3926.0
2015-06-26 14:00:00,87.63,87.69,87.63,87.66,6254.0,77.2301,77.2829,77.2301,77.2565,6254.0
2015-06-26 14:05:00,87.66,87.67,87.64,87.66,4308.0,77.2565,77.2653,77.2389,77.2565,4308.0
2015-06-26 14:10:00,87.65,87.65,87.61,87.64,6377.0,77.2477,77.2477,77.2124,77.2389,6377.0
2015-06-26 14:15:00,87.65,87.69,87.61,87.62,8264.0,77.2477,77.2829,77.2124,77.2213,8264.0
2015-06-26 14:20:00,87.62,87.64,87.61,87.64,32927.0,77.2213,77.2389,77.2124,77.2389,32927.0
2015-06-26 14:25:00,87.64,87.65,87.58,87.59,6502.0,77.2389,77.2477,77.186,77.1948,6502.0
2015-06-26 14:30:00,87.6,87.69,87.59,87.68,6183.0,77.2036,77.2829,77.1948,77.2741,6183.0
2015-06-26 14:35:00,87.69,87.7,87.63,87.7,6770.0,77.2829,77.2918,77.2301,77.2918,6770.0
2015-06-26 14:40:00,87.71,87.71,87.59,87.6,11537.0,77.3006,77.3006,77.1948,77.2036,11537.0
2015-06-26 14:45:00,87.58,87.64,87.57,87.64,6368.0,77.186,77.2389,77.1772,77.2389,6368.0
2015-06-26 14:50:00,87.65,87.68,87.64,87.66,7824.0,77.2477,77.2741,77.2389,77.2565,7824.0
2015-06-26 14:55:00,87.64,87.71,87.64,87.69,13434.0,77.2389,77.3006,77.2389,77.2829,13434.0
2015-06-26 15:00:00,87.69,87.77,87.66,87.76,12347.0,77.2829,77.3535,77.2565,77.3446,12347.0
2015-06-26 15:05:00,87.76,87.84,87.76,87.84,13998.0,77.3446,77.4151,77.3446,77.4151,13998.0
2015-06-26 15:10:00,87.84,87.86,87.78,87.82,16993.0,77.4151,77.4328,77.3623,77.3975,16993.0
2015-06-26 15:15:00,87.82,87.87,87.81,87.86,17752.0,77.3975,77.4416,77.3887,77.4328,17752.0
2015-06-26 15:20:00,87.87,87.89,87.81,87.86,18599.0,77.4416,77.4592,77.3887,77.4328,18599.0
2015-06-26 15:25:00,87.86,87.97,87.85,87.96,20129.0,77.4328,77.5297,77.424,77.5209,20129.0
2015-06-26 15:30:00,87.95,87.97,87.89,87.91,25143.0,77.5121,77.5297,77.4592,77.4768,25143.0
2015-06-26 15:35:00,87.91,87.91,87.83,87.85,24886.0,77.4768,77.4768,77.4063,77.424,24886.0
2015-06-26 15:40:00,87.85,87.87,87.81,87.85,39518.0,77.424,77.4416,77.3887,77.424,39518.0
2015-06-26 15:45:00,87.89,87.99,87.86,87.9,94602.0,77.4592,77.5473,77.4328,77.468,94602.0
2015-06-26 15:50:00,87.9,87.97,87.89,87.94,57562.0,77.468,77.5297,77.4592,77.5033,57562.0
2015-06-26 15:55:00,87.95,88.03,87.91,88.0,181447.0,77.5121,77.5826,77.4768,77.5562,181447.0
2015-06-29 09:30:00,87.43,87.43,86.9,87.09,41649.0,77.0538,77.0538,76.5867,76.7542,41649.0
2015-06-29 09:35:00,87.09,87.19,87.0,87.18,13577.0,76.7542,76.8423,76.6748,76.8335,13577.0
2015-06-29 09:40:00,87.21,87.26,87.15,87.25,8774.0,76.8599,76.904,76.807,76.8952,8774.0
2015-06-29 09:45:00,87.33,87.52,87.33,87.52,5381.0,76.9657,77.1331,76.9657,77.1331,5381.0
2015-06-29 09:50:00,87.56,87.56,87.43,87.5,9857.0,77.1684,77.1684,77.0538,77.1155,9857.0
2015-06-29 09:55:00,87.5,87.5,87.24,87.28,23450.0,77.1155,77.1155,76.8864,76.9216,23450.0
2015-06-29 10:00:00,87.25,87.39,87.21,87.39,14488.0,76.8952,77.0186,76.8599,77.0186,14488.0
2015-06-29 10:05:00,87.38,87.46,87.35,87.38,8762.0,77.0097,77.0802,76.9833,77.0097,8762.0
2015-06-29 10:10:00,87.37,87.43,87.35,87.43,9700.0,77.0009,77.0538,76.9833,77.0538,9700.0
2015-06-29 10:15:00,87.43,87.55,87.36,87.44,14481.0,77.0538,77.1596,76.9921,77.0626,14481.0
2015-06-29 10:20:00,87.45,87.45,87.29,87.45,13833.0,77.0714,77.0714,76.9304,77.0714,13833.0
2015-06-29 10:25:00,87.46,87.47,87.27,87.27,5161.0,77.0802,77.0891,76.9128,76.9128,5161.0
2015-06-29 10:30:00,87.26,87.35,87.25,87.35,13132.0,76.904,76.9833,76.8952,76.9833,13132.0
2015-06-29 10:35:00,87.36,87.39,87.26,87.26,12144.0,76.9921,77.0186,76.904,76.904,12144.0
2015-06-29 10:40:00,87.26,87.32,87.25,87.27,10418.0,76.904,76.9569,76.8952,76.9128,10418.0
2015-06-29 10:45:00,87.28,87.37,87.27,87.33,8511.0,76.9216,77.0009,76.9128,76.9657,8511.0
2015-06-29 10:50:00,87.31,87.35,87.25,87.29,8339.0,76.948,76.9833,76.8952,76.9304,8339.0
2015-06-29 10:55:00,87.28,87.33,87.24,87.26,23842.0,76.9216,76.9657,76.8864,76.904,23842.0
2015-06-29 11:00:00,87.25,87.3,87.19,87.2,22321.0,76.8952,76.9392,76.8423,76.8511,22321.0
2015-06-29 11:05:00,87.19,87.24,87.19,87.24,10395.0,76.8423,76.8864,76.8423,76.8864,10395.0
2015-06-29 11:10:00,87.24,87.26,87.15,87.19,28002.0,76.8864,76.904,76.807,76.8423,28002.0
2015-06-29 11:15:00,87.2,87.26,87.19,87.25,14204.0,76.8511,76.904,76.8423,76.8952,14204.0
2015-06-29 11:20:00,87.24,87.34,87.16,87.31,13645.0,76.8864,76.9745,76.8158,76.948,13645.0
2015-06-29 11:25:00,87.31,87.33,87.23,87.27,7430.0,76.948,76.9657,76.8775,76.9128,7430.0
2015-06-29 11:30:00,87.28,87.3,87.15,87.17,8258.0,76.9216,76.9392,76.807,76.8247,8258.0
2015-06-29 11:35:00,87.19,87.2,87.15,87.15,5246.0,76.8423,76.8511,76.807,76.807,5246.0
2015-06-29 11:40:00,87.16,87.18,87.07,87.1,13065.0,76.8158,76.8335,76.7365,76.763,13065.0
2015-06-29 11:45:00,87.09,87.1,87.05,87.05,5865.0,76.7542,76.763,76.7189,76.7189,5865.0
2015-06-29 11:50:00,87.05,87.11,87.05,87.11,4049.0,76.7189,76.7718,76.7189,76.7718,4049.0
2015-06-29 11:55:00,87.11,87.15,87.1,87.12,3599.0,76.7718,76.807,76.763,76.7806,3599.0
2015-06-29 12:00:00,87.12,87.13,87.11,87.12,5140.0,76.7806,76.7894,76.7718,76.7806,5140.0
2015-06-29 12:05:00,87.13,87.16,87.13,87.16,3410.0,76.7894,76.8158,76.7894,76.8158,3410.0
2015-06-29 12:10:00,87.16,87.17,87.1,87.1,3766.0,76.8158,76.8247,76.763,76.763,3766.0
2015-06-29 12:15:00,87.09,87.1,87.05,87.05,7925.0,76.7542,76.763,76.7189,76.7189,7925.0
2015-06-29 12:20:00,87.05,87.06,86.96,86.98,11791.0,76.7189,76.7277,76.6396,76.6572,11791.0
2015-06-29 12:25:00,86.97,86.99,86.9,86.91,30093.0,76.6484,76.666,76.5867,76.5955,30093.0
2015-06-29 12:30:00,86.9,86.91,86.85,86.85,8034.0,76.5867,76.5955,76.5426,76.5426,8034.0
2015-06-29 12:35:00,86.87,86.91,86.85,86.85,11136.0,76.5603,76.5955,76.5426,76.5426,11136.0
2015-06-29 12:40:00,86.83,86.86,86.83,86.86,5552.0,76.525,76.5515,76.525,76.5515,5552.0
2015-06-29 12:45:00,86.86,86.89,86.85,86.87,5807.0,76.5515,76.5779,76.5426,76.5603,5807.0
2015-06-29 12:50:00,86.87,86.87,86.81,86.82,10864.0,76.5603,76.5603,76.5074,76.5162,10864.0
2015-06-29 12:55:00,86.83,86.84,86.76,86.78,6145.0,76.525,76.5338,76.4633,76.4809,6145.0
2015-06-29 13:00:00,86.78,86.78,86.75,86.78,9156.0,76.4809,76.4809,76.4545,76.4809,9156.0
2015-06-29 13:05:00,86.77,86.81,86.74,86.79,9940.0,76.4721,76.5074,76.4457,76.4898,9940.0
2015-06-29 13:10:00,86.78,86.79,86.75,86.77,6299.0,76.4809,76.4898,76.4545,76.4721,6299.0
2015-06-29 13:15:00,86.8,86.8,86.69,86.71,14060.0,76.4986,76.4986,76.4016,76.4193,14060.0
2015-06-29 13:20:00,86.73,86.79,86.72,86.75,14776.0,76.4369,76.4898,76.4281,76.4545,14776.0
2015-06-29 13:25:00,86.75,86.81,86.73,86.77,23957.0,76.4545,76.5074,76.4369,76.4721,23957.0
2015-06-29 13:30:00,86.78,86.85,86.78,86.84,8522.0,76.4809,76.5426,76.4809,76.5338,8522.0
2015-06-29 13:35:00,86.86,86.86,86.8,86.8,3750.0,76.5515,76.5515,76.4986,76.4986,3750.0
2015-06-29 13:40:00,86.8,86.82,86.72,86.72,9221.0,76.4986,76.5162,76.4281,76.4281,9221.0
2015-06-29 13:45:00,86.72,86.77,86.71,86.77,5366.0,76.4281,76.4721,76.4193,76.4721,5366.0
2015-06-29 13:50:00,86.77,86.78,86.69,86.69,7719.0,76.4721,76.4809,76.4016,76.4016,7719.0
2015-06-29 13:55:00,86.69,86.73,86.67,86.73,5825.0,76.4016,76.4369,76.384,76.4369,5825.0
2015-06-29 14:00:00,86.72,86.73,86.65,86.66,11412.0,76.4281,76.4369,76.3664,76.3752,11412.0
2015-06-29 14:05:00,86.65,86.7,86.65,86.69,8718.0,76.3664,76.4104,76.3664,76.4016,8718.0
2015-06-29 14:10:00,86.67,86.7,86.56,86.57,15236.0,76.384,76.4104,76.2871,76.2959,15236.0
2015-06-29 14:15:00,86.61,86.66,86.61,86.62,3708.0,76.3311,76.3752,76.3311,76.3399,3708.0
2015-06-29 14:20:00,86.62,86.63,86.51,86.53,28999.0,76.3399,76.3487,76.243,76.2606,28999.0
2015-06-29 14:25:00,86.53,86.6,86.52,86.58,88033.0,76.2606,76.3223,76.2518,76.3047,88033.0
2015-06-29 14:30:00,86.59,86.62,86.45,86.46,62088.0,76.3135,76.3399,76.1901,76.1989,62088.0
2015-06-29 14:35:00,86.47,86.7,86.46,86.69,46517.0,76.2077,76.4104,76.1989,76.4016,46517.0
2015-06-29 14:40:00,86.69,86.74,86.58,86.66,25449.0,76.4016,76.4457,76.3047,76.3752,25449.0
2015-06-29 14:45:00,86.67,86.77,86.67,86.75,13550.0,76.384,76.4721,76.384,76.4545,13550.0
2015-06-29 14:50:00,86.74,86.76,86.58,86.6,37752.0,76.4457,76.4633,76.3047,76.3223,37752.0
2015-06-29 14:55:00,86.6,86.64,86.57,86.57,7023.0,76.3223,76.3576,76.2959,76.2959,7023.0
2015-06-29 15:00:00,86.57,86.62,86.52,86.54,6481.0,76.2959,76.3399,76.2518,76.2694,6481.0
2015-06-29 15:05:00,86.53,86.56,86.51,86.52,11073.0,76.2606,76.2871,76.243,76.2518,11073.0
2015-06-29 15:10:00,86.51,86.57,86.46,86.47,13852.0,76.243,76.2959,76.1989,76.2077,13852.0
2015-06-29 15:15:00,86.46,86.47,86.38,86.41,30376.0,76.1989,76.2077,76.1284,76.1549,30376.0
2015-06-29 15:20:00,86.42,86.51,86.37,86.45,23777.0,76.1637,76.243,76.1196,76.1901,23777.0
2015-06-29 15:25:00,86.45,86.45,86.38,86.39,14231.0,76.1901,76.1901,76.1284,76.1372,14231.0
2015-06-29 15:30:00,86.39,86.41,86.29,86.34,41353.0,76.1372,76.1549,76.0491,76.0932,41353.0
2015-06-29 15:35:00,86.34,86.35,86.25,86.25,30982.0,76.0932,76.102,76.0138,76.0138,30982.0
2015-06-29 15:40:00,86.25,86.27,86.15,86.15,30220.0,76.0138,76.0315,75.9257,75.9257,30220.0
2015-06-29 15:45:00,86.15,86.16,86.05,86.14,43334.0,75.9257,75.9345,75.8376,75.9169,43334.0
2015-06-29 15:50:00,86.14,86.23,86.11,86.13,36568.0,75.9169,75.9962,75.8905,75.9081,36568.0
2015-06-29 15:55:00,86.14,86.14,85.98,86.05,57901.0,75.9169,75.9169,75.7759,75.8376,57901.0
2015-06-30 09:30:00,86.62,86.73,86.39,86.39,29564.0,76.3399,76.4369,76.1372,76.1372,29564.0
2015-06-30 09:35:00,86.38,86.47,86.28,86.39,11337.0,76.1284,76.2077,76.0403,76.1372,11337.0
2015-06-30 09:40:00,86.39,86.43,86.29,86.36,18627.0,76.1372,76.1725,76.0491,76.1108,18627.0
2015-06-30 09:45:00,86.37,86.44,86.16,86.18,7282.0,76.1196,76.1813,75.9345,75.9522,7282.0
2015-06-30 09:50:00,86.2,86.33,86.16,86.2,12404.0,75.9698,76.0844,75.9345,75.9698,12404.0
2015-06-30 09:55:00,86.23,86.27,86.14,86.18,7302.0,75.9962,76.0315,75.9169,75.9522,7302.0
2015-06-30 10:00:00,86.14,86.31,86.14,86.27,17584.0,75.9169,76.0667,75.9169,76.0315,17584.0
2015-06-30 10:05:00,86.27,86.27,86.17,86.17,17112.0,76.0315,76.0315,75.9433,75.9433,17112.0
2015-06-30 10:10:00,86.19,86.25,86.14,86.18,10807.0,75.961,76.0138,75.9169,75.9522,10807.0
2015-06-30 10:15:00,86.23,86.25,86.21,86.23,19852.0,75.9962,76.0138,75.9786,75.9962,19852.0
2015-06-30 10:20:00,86.25,86.25,86.2,86.25,12954.0,76.0138,76.0138,75.9698,76.0138,12954.0
2015-06-30 10:25:00,86.25,86.39,86.24,86.38,13886.0,76.0138,76.1372,76.005,76.1284,13886.0
2015-06-30 10:30:00,86.36,86.39,86.29,86.34,11657.0,76.1108,76.1372,76.0491,76.0932,11657.0
2015-06-30 10:35:00,86.33,86.38,86.29,86.31,5812.0,76.0844,76.1284,76.0491,76.0667,5812.0
2015-06-30 10:40:00,86.31,86.35,86.28,86.32,7122.0,76.0667,76.102,76.0403,76.0755,7122.0
2015-06-30 10:45:00,86.32,86.37,86.19,86.22,11441.0,76.0755,76.1196,75.961,75.9874,11441.0
2015-06-30 10:50:00,86.21,86.36,86.14,86.33,6096.0,75.9786,76.1108,75.9169,76.0844,6096.0
2015-06-30 10:55:00,86.34,86.43,86.27,86.37,9740.0,76.0932,76.1725,76.0315,76.1196,9740.0
2015-06-30 11:00:00,86.37,86.47,86.37,86.47,5008.0,76.1196,76.2077,76.1196,76.2077,5008.0
2015-06-30 11:05:00,86.47,86.52,86.44,86.47,10550.0,76.2077,76.2518,76.1813,76.2077,10550.0
2015-06-30 11:10:00,86.51,86.54,86.43,86.54,9821.0,76.243,76.2694,76.1725,76.2694,9821.0
2015-06-30 11:15:00,86.51,86.59,86.49,86.59,21730.0,76.243,76.3135,76.2254,76.3135,21730.0
2015-06-30 11:20:00,86.59,86.65,86.58,86.6,10019.0,76.3135,76.3664,76.3047,76.3223,10019.0
2015-06-30 11:25:00,86.61,86.62,86.42,86.42,10445.0,76.3311,76.3399,76.1637,76.1637,10445.0
2015-06-30 11:30:00,86.43,86.51,86.27,86.3,8862.0,76.1725,76.243,76.0315,76.0579,8862.0
2015-06-30 11:35:00,86.28,86.36,86.27,86.34,5978.0,76.0403,76.1108,76.0315,76.0932,5978.0
2015-06-30 11:40:00,86.33,86.37,86.29,86.34,8569.0,76.0844,76.1196,76.0491,76.0932,8569.0
2015-06-30 11:45:00,86.34,86.41,86.34,86.38,3722.0,76.0932,76.1549,76.0932,76.1284,3722.0
2015-06-30 11:50:00,86.4,86.44,86.32,86.41,7535.0,76.146,76.1813,76.0755,76.1549,7535.0
2015-06-30 11:55:00,86.4,86.4,86.29,86.3,8377.0,76.146,76.146,76.0491,76.0579,8377.0
2015-06-30 12:00:00,86.31,86.34,86.28,86.28,5930.0,76.0667,76.0932,76.0403,76.0403,5930.0
2015-06-30 12:05:00,86.28,86.36,86.26,86.36,6517.0,76.0403,76.1108,76.0227,76.1108,6517.0
2015-06-30 12:10:00,86.38,86.39,86.27,86.27,5800.0,76.1284,76.1372,76.0315,76.0315,5800.0
2015-06-30 12:15:00,86.27,86.3,86.26,86.26,4800.0,76.0315,76.0579,76.0227,76.0227,4800.0
2015-06-30 12:20:00,86.25,86.26,86.07,86.1,7300.0,76.0138,76.0227,75.8552,75.8816,7300.0
2015-06-30 12:25:00,86.13,86.16,85.99,86.02,8500.0,75.9081,75.9345,75.7847,75.8111,8500.0
2015-06-30 12:30:00,86.02,86.06,85.99,86.01,12673.0,75.8111,75.8464,75.7847,75.8023,12673.0
2015-06-30 12:35:00,86.02,86.04,85.99,86.04,5300.0,75.8111,75.8288,75.7847,75.8288,5300.0
2015-06-30 12:40:00,86.05,86.09,86.05,86.08,2921.0,75.8376,75.8728,75.8376,75.864,2921.0
2015-06-30 12:45:00,86.07,86.09,86.04,86.06,6460.0,75.8552,75.8728,75.8288,75.8464,6460.0
2015-06-30 12:50:00,86.08,86.13,86.08,86.12,2970.0,75.864,75.9081,75.864,75.8993,2970.0
2015-06-30 12:55:00,86.14,86.22,86.14,86.22,5099.0,75.9169,75.9874,75.9169,75.9874,5099.0
2015-06-30 13:00:00,86.19,86.3,86.18,86.29,9359.0,75.961,76.0579,75.9522,76.0491,9359.0
2015-06-30 13:05:00,86.28,86.31,86.25,86.3,9627.0,76.0403,76.0667,76.0138,76.0579,9627.0
2015-06-30 13:10:00,86.3,86.31,86.23,86.23,6094.0,76.0579,76.0667,75.9962,75.9962,6094.0
2015-06-30 13:15:00,86.24,86.26,86.22,86.22,11010.0,76.005,76.0227,75.9874,75.9874,11010.0
2015-06-30 13:20:00,86.23,86.29,86.21,86.29,3484.0,75.9962,76.0491,75.9786,76.0491,3484.0
2015-06-30 13:25:00,86.29,86.39,86.27,86.36,16923.0,76.0491,76.1372,76.0315,76.1108,16923.0
2015-06-30 13:30:00,86.36,86.36,86.29,86.34,11226.0,76.1108,76.1108,76.0491,76.0932,11226.0
2015-06-30 13:35:00,86.33,86.39,86.28,86.34,11811.0,76.0844,76.1372,76.0403,76.0932,11811.0
2015-06-30 13:40:00,86.33,86.35,86.31,86.32,4903.0,76.0844,76.102,76.0667,76.0755,4903.0
2015-06-30 13:45:00,86.31,86.37,86.31,86.36,5500.0,76.0667,76.1196,76.0667,76.1108,5500.0
2015-06-30 13:50:00,86.35,86.47,86.35,86.43,8719.0,76.102,76.2077,76.102,76.1725,8719.0
2015-06-30 13:55:00,86.44,86.46,86.39,86.41,4339.0,76.1813,76.1989,76.1372,76.1549,4339.0
2015-06-30 14:00:00,86.41,86.49,86.41,86.49,7010.0,76.1549,76.2254,76.1549,76.2254,7010.0
2015-06-30 14:05:00,86.47,86.71,86.47,86.66,11063.0,76.2077,76.4193,76.2077,76.3752,11063.0
2015-06-30 14:10:00,86.64,86.73,86.63,86.71,6076.0,76.3576,76.4369,76.3487,76.4193,6076.0
2015-06-30 14:15:00,86.72,86.72,86.66,86.72,8874.0,76.4281,76.4281,76.3752,76.4281,8874.0
2015-06-30 14:20:00,86.7,86.71,86.64,86.66,10080.0,76.4104,76.4193,76.3576,76.3752,10080.0
2015-06-30 14:25:00,86.64,86.68,86.57,86.59,9068.0,76.3576,76.3928,76.2959,76.3135,9068.0
2015-06-30 14:30:00,86.6,86.67,86.6,86.63,13375.0,76.3223,76.384,76.3223,76.3487,13375.0
2015-06-30 14:35:00,86.64,86.73,86.63,86.7,13265.0,76.3576,76.4369,76.3487,76.4104,13265.0
2015-06-30 14:40:00,86.7,86.71,86.64,86.69,11770.0,76.4104,76.4193,76.3576,76.4016,11770.0
2015-06-30 14:45:00,86.68,86.68,86.59,86.64,10725.0,76.3928,76.3928,76.3135,76.3576,10725.0
2015-06-30 14:50:00,86.66,86.66,86.55,86.56,13799.0,76.3752,76.3752,76.2782,76.2871,13799.0
2015-06-30 14:55:00,86.55,86.68,86.55,86.65,41976.0,76.2782,76.3928,76.2782,76.3664,41976.0
2015-06-30 15:00:00,86.64,86.65,86.5,86.56,33327.0,76.3576,76.3664,76.2342,76.2871,33327.0
2015-06-30 15:05:00,86.56,86.58,86.5,86.58,15176.0,76.2871,76.3047,76.2342,76.3047,15176.0
2015-06-30 15:10:00,86.58,86.59,86.53,86.55,16768.0,76.3047,76.3135,76.2606,76.2782,16768.0
2015-06-30 15:15:00,86.55,86.64,86.53,86.56,23895.0,76.2782,76.3576,76.2606,76.2871,23895.0
2015-06-30 15:20:00,86.57,86.58,86.52,86.55,28474.0,76.2959,76.3047,76.2518,76.2782,28474.0
2015-06-30 15:25:00,86.56,86.61,86.53,86.61,18082.0,76.2871,76.3311,76.2606,76.3311,18082.0
2015-06-30 15:30:00,86.6,86.73,86.59,86.69,32606.0,76.3223,76.4369,76.3135,76.4016,32606.0
2015-06-30 15:35:00,86.69,86.77,86.69,86.74,37212.0,76.4016,76.4721,76.4016,76.4457,37212.0
2015-06-30 15:40:00,86.73,86.78,86.57,86.59,51786.0,76.4369,76.4809,76.2959,76.3135,51786.0
2015-06-30 15:45:00,86.59,86.8,86.59,86.8,27780.0,76.3135,76.4986,76.3135,76.4986,27780.0
2015-06-30 15:50:00,86.79,86.9,86.75,86.88,91216.0,76.4898,76.5867,76.4545,76.5691,91216.0
2015-06-30 15:55:00,86.89,86.9,86.63,86.65,92745.0,76.5779,76.5867,76.3487,76.3664,92745.0
2015-07-01 09:30:00,87.11,87.43,87.09,87.2,38641.0,76.7718,77.0538,76.7542,76.8511,38641.0
2015-07-01 09:35:00,87.25,87.36,87.15,87.2,12866.0,76.8952,76.9921,76.807,76.8511,12866.0
2015-07-01 09:40:00,87.23,87.24,87.13,87.23,8230.0,76.8775,76.8864,76.7894,76.8775,8230.0
2015-07-01 09:45:00,87.23,87.24,87.01,87.05,8779.0,76.8775,76.8864,76.6836,76.7189,8779.0
2015-07-01 09:50:00,87.06,87.07,86.95,86.97,11333.0,76.7277,76.7365,76.6308,76.6484,11333.0
2015-07-01 09:55:00,87.0,87.08,86.98,87.05,13100.0,76.6748,76.7453,76.6572,76.7189,13100.0
2015-07-01 10:00:00,87.06,87.15,87.04,87.15,19716.0,76.7277,76.807,76.7101,76.807,19716.0
2015-07-01 10:05:00,87.13,87.17,87.06,87.13,13065.0,76.7894,76.8247,76.7277,76.7894,13065.0
2015-07-01 10:10:00,87.14,87.21,87.05,87.2,7943.0,76.7982,76.8599,76.7189,76.8511,7943.0
2015-07-01 10:15:00,87.25,87.34,87.24,87.32,9459.0,76.8952,76.9745,76.8864,76.9569,9459.0
2015-07-01 10:20:00,87.33,87.44,87.32,87.44,5050.0,76.9657,77.0626,76.9569,77.0626,5050.0
2015-07-01 10:25:00,87.41,87.43,87.36,87.42,9194.0,77.0362,77.0538,76.9921,77.045,9194.0
2015-07-01 10:30:00,87.4,87.4,87.12,87.18,11113.0,77.0274,77.0274,76.7806,76.8335,11113.0
2015-07-01 10:35:00,87.21,87.37,87.21,87.28,8000.0,76.8599,77.0009,76.8599,76.9216,8000.0
2015-07-01 10:40:00,87.31,87.37,87.29,87.37,4934.0,76.948,77.0009,76.9304,77.0009,4934.0
2015-07-01 10:45:00,87.34,87.37,87.23,87.24,6230.0,76.9745,77.0009,76.8775,76.8864,6230.0
2015-07-01 10:50:00,87.24,87.3,87.12,87.29,8424.0,76.8864,76.9392,76.7806,76.9304,8424.0
2015-07-01 10:55:00,87.26,87.33,87.26,87.33,11596.0,76.904,76.9657,76.904,76.9657,11596.0
2015-07-01 11:00:00,87.34,87.36,87.28,87.31,10718.0,76.9745,76.9921,76.9216,76.948,10718.0
2015-07-01 11:05:00,87.3,87.39,87.3,87.33,9404.0,76.9392,77.0186,76.9392,76.9657,9404.0
2015-07-01 11:10:00,87.33,87.42,87.33,87.41,6530.0,76.9657,77.045,76.9657,77.0362,6530.0
2015-07-01 11:15:00,87.41,87.43,87.4,87.4,6916.0,77.0362,77.0538,77.0274,77.0274,6916.0
2015-07-01 11:20:00,87.4,87.43,87.37,87.4,8660.0,77.0274,77.0538,77.0009,77.0274,8660.0
2015-07-01 11:25:00,87.39,87.41,87.37,87.38,10764.0,77.0186,77.0362,77.0009,77.0097,10764.0
2015-07-01 11:30:00,87.37,87.48,87.37,87.43,11451.0,77.0009,77.0979,77.0009,77.0538,11451.0
2015-07-01 11:35:00,87.42,87.42,87.29,87.31,8855.0,77.045,77.045,76.9304,76.948,8855.0
2015-07-01 11:40:00,87.28,87.34,87.24,87.33,6426.0,76.9216,76.9745,76.8864,76.9657,6426.0
2015-07-01 11:45:00,87.32,87.43,87.31,87.43,5919.0,76.9569,77.0538,76.948,77.0538,5919.0
2015-07-01 11:50:00,87.43,87.43,87.35,87.37,3697.0,77.0538,77.0538,76.9833,77.0009,3697.0
2015-07-01 11:55:00,87.38,87.43,87.36,87.36,5413.0,77.0097,77.0538,76.9921,76.9921,5413.0
2015-07-01 12:00:00,87.36,87.4,87.31,87.4,4653.0,76.9921,77.0274,76.948,77.0274,4653.0
2015-07-01 12:05:00,87.39,87.45,87.34,87.43,8125.0,77.0186,77.0714,76.9745,77.0538,8125.0
2015-07-01 12:10:00,87.44,87.44,87.4,87.44,4631.0,77.0626,77.0626,77.0274,77.0626,4631.0
2015-07-01 12:15:00,87.44,87.48,87.4,87.4,3854.0,77.0626,77.0979,77.0274,77.0274,3854.0
2015-07-01 12:20:00,87.37,87.39,87.31,87.39,3100.0,77.0009,77.0186,76.948,77.0186,3100.0
2015-07-01 12:25:00,87.4,87.42,87.39,87.42,2834.0,77.0274,77.045,77.0186,77.045,2834.0
2015-07-01 12:30:00,87.41,87.44,87.4,87.43,4185.0,77.0362,77.0626,77.0274,77.0538,4185.0
2015-07-01 12:35:00,87.44,87.47,87.41,87.44,6043.0,77.0626,77.0891,77.0362,77.0626,6043.0
2015-07-01 12:40:00,87.44,87.47,87.38,87.4,5676.0,77.0626,77.0891,77.0097,77.0274,5676.0
2015-07-01 12:45:00,87.39,87.43,87.37,87.38,11302.0,77.0186,77.0538,77.0009,77.0097,11302.0
2015-07-01 12:50:00,87.39,87.41,87.34,87.36,3700.0,77.0186,77.0362,76.9745,76.9921,3700.0
2015-07-01 12:55:00,87.35,87.35,87.24,87.28,7082.0,76.9833,76.9833,76.8864,76.9216,7082.0
2015-07-01 13:00:00,87.28,87.28,87.21,87.24,7714.0,76.9216,76.9216,76.8599,76.8864,7714.0
2015-07-01 13:05:00,87.25,87.31,87.24,87.25,6287.0,76.8952,76.948,76.8864,76.8952,6287.0
2015-07-01 13:10:00,87.25,87.25,87.2,87.23,4314.0,76.8952,76.8952,76.8511,76.8775,4314.0
2015-07-01 13:15:00,87.25,87.34,87.25,87.33,4892.0,76.8952,76.9745,76.8952,76.9657,4892.0
2015-07-01 13:20:00,87.34,87.39,87.32,87.35,6300.0,76.9745,77.0186,76.9569,76.9833,6300.0
2015-07-01 13:25:00,87.35,87.36,87.32,87.32,5250.0,76.9833,76.9921,76.9569,76.9569,5250.0
2015-07-01 13:30:00,87.33,87.4,87.33,87.4,4861.0,76.9657,77.0274,76.9657,77.0274,4861.0
2015-07-01 13:35:00,87.4,87.45,87.4,87.44,6536.0,77.0274,77.0714,77.0274,77.0626,6536.0
2015-07-01 13:40:00,87.45,87.48,87.43,87.45,7396.0,77.0714,77.0979,77.0538,77.0714,7396.0
2015-07-01 13:45:00,87.45,87.49,87.45,87.49,4056.0,77.0714,77.1067,77.0714,77.1067,4056.0
2015-07-01 13:50:00,87.49,87.5,87.45,87.47,5123.0,77.1067,77.1155,77.0714,77.0891,5123.0
2015-07-01 13:55:00,87.47,87.5,87.37,87.38,8089.0,77.0891,77.1155,77.0009,77.0097,8089.0
2015-07-01 14:00:00,87.39,87.4,87.23,87.26,7033.0,77.0186,77.0274,76.8775,76.904,7033.0
2015-07-01 14:05:00,87.26,87.29,87.26,87.29,3314.0,76.904,76.9304,76.904,76.9304,3314.0
2015-07-01 14:10:00,87.3,87.36,87.29,87.35,2990.0,76.9392,76.9921,76.9304,76.9833,2990.0
2015-07-01 14:15:00,87.35,87.36,87.32,87.36,5450.0,76.9833,76.9921,76.9569,76.9921,5450.0
2015-07-01 14:20:00,87.37,87.37,87.32,87.33,6688.0,77.0009,77.0009,76.9569,76.9657,6688.0
2015-07-01 14:25:00,87.33,87.35,87.33,87.34,3305.0,76.9657,76.9833,76.9657,76.9745,3305.0
2015-07-01 14:30:00,87.33,87.33,87.26,87.3,6058.0,76.9657,76.9657,76.904,76.9392,6058.0
2015-07-01 14:35:00,87.31,87.35,87.28,87.35,8400.0,76.948,76.9833,76.9216,76.9833,8400.0
2015-07-01 14:40:00,87.34,87.37,87.33,87.35,9730.0,76.9745,77.0009,76.9657,76.9833,9730.0
2015-07-01 14:45:00,87.35,87.4,87.32,87.37,5102.0,76.9833,77.0274,76.9569,77.0009,5102.0
2015-07-01 14:50:00,87.37,87.4,87.33,87.4,8041.0,77.0009,77.0274,76.9657,77.0274,8041.0
2015-07-01 14:55:00,87.39,87.42,87.37,87.38,6733.0,77.0186,77.045,77.0009,77.0097,6733.0
2015-07-01 15:00:00,87.38,87.42,87.38,87.42,7961.0,77.0097,77.045,77.0097,77.045,7961.0
2015-07-01 15:05:00,87.43,87.46,87.43,87.45,7637.0,77.0538,77.0802,77.0538,77.0714,7637.0
2015-07-01 15:10:00,87.46,87.53,87.41,87.52,14215.0,77.0802,77.1419,77.0362,77.1331,14215.0
2015-07-01 15:15:00,87.51,87.55,87.5,87.55,8372.0,77.1243,77.1596,77.1155,77.1596,8372.0
2015-07-01 15:20:00,87.54,87.62,87.51,87.62,13095.0,77.1507,77.2213,77.1243,77.2213,13095.0
2015-07-01 15:25:00,87.63,87.63,87.53,87.59,9036.0,77.2301,77.2301,77.1419,77.1948,9036.0
2015-07-01 15:30:00,87.6,87.6,87.5,87.52,13762.0,77.2036,77.2036,77.1155,77.1331,13762.0
2015-07-01 15:35:00,87.52,87.55,87.49,87.51,16709.0,77.1331,77.1596,77.1067,77.1243,16709.0
2015-07-01 15:40:00,87.51,87.57,87.44,87.56,20172.0,77.1243,77.1772,77.0626,77.1684,20172.0
2015-07-01 15:45:00,87.54,87.55,87.49,87.55,24090.0,77.1507,77.1596,77.1067,77.1596,24090.0
2015-07-01 15:50:00,87.55,87.59,87.5,87.57,19630.0,77.1596,77.1948,77.1155,77.1772,19630.0
2015-07-01 15:55:00,87.57,87.69,87.56,87.69,33379.0,77.1772,77.2829,77.1684,77.2829,33379.0
2015-07-02 09:30:00,87.97,88.09,87.71,87.87,25430.0,77.5297,77.6355,77.3006,77.4416,25430.0
2015-07-02 09:35:00,87.83,88.22,87.82,88.21,11474.0,77.4063,77.75,77.3975,77.7412,11474.0
2015-07-02 09:40:00,88.22,88.32,88.08,88.3,13927.0,77.75,77.8382,77.6267,77.8206,13927.0
2015-07-02 09:45:00,88.32,88.35,88.21,88.22,8127.0,77.8382,77.8646,77.7412,77.75,8127.0
2015-07-02 09:50:00,88.22,88.22,88.03,88.07,5500.0,77.75,77.75,77.5826,77.6178,5500.0
2015-07-02 09:55:00,88.08,88.1,88.01,88.03,8126.0,77.6267,77.6443,77.565,77.5826,8126.0
2015-07-02 10:00:00,88.04,88.04,87.93,87.96,8319.0,77.5914,77.5914,77.4945,77.5209,8319.0
2015-07-02 10:05:00,87.96,88.02,87.93,87.93,6539.0,77.5209,77.5738,77.4945,77.4945,6539.0
2015-07-02 10:10:00,87.96,87.96,87.83,87.83,8855.0,77.5209,77.5209,77.4063,77.4063,8855.0
2015-07-02 10:15:00,87.83,87.96,87.81,87.89,7099.0,77.4063,77.5209,77.3887,77.4592,7099.0
2015-07-02 10:20:00,87.9,87.95,87.88,87.93,4345.0,77.468,77.5121,77.4504,77.4945,4345.0
2015-07-02 10:25:00,87.92,87.98,87.92,87.95,4878.0,77.4856,77.5385,77.4856,77.5121,4878.0
2015-07-02 10:30:00,87.93,87.99,87.92,87.95,6815.0,77.4945,77.5473,77.4856,77.5121,6815.0
2015-07-02 10:35:00,87.94,87.97,87.78,87.83,6705.0,77.5033,77.5297,77.3623,77.4063,6705.0
2015-07-02 10:40:00,87.81,87.86,87.8,87.86,6116.0,77.3887,77.4328,77.3799,77.4328,6116.0
2015-07-02 10:45:00,87.86,87.94,87.85,87.91,10802.0,77.4328,77.5033,77.424,77.4768,10802.0
2015-07-02 10:50:00,87.92,88.04,87.88,88.01,10716.0,77.4856,77.5914,77.4504,77.565,10716.0
2015-07-02 10:55:00,88.0,88.01,87.9,87.92,9140.0,77.5562,77.565,77.468,77.4856,9140.0
2015-07-02 11:00:00,87.91,87.91,87.77,87.79,9175.0,77.4768,77.4768,77.3535,77.3711,9175.0
2015-07-02 11:05:00,87.78,87.82,87.69,87.71,9376.0,77.3623,77.3975,77.2829,77.3006,9376.0
2015-07-02 11:10:00,87.7,87.7,87.57,87.62,45764.0,77.2918,77.2918,77.1772,77.2213,45764.0
2015-07-02 11:15:00,87.62,87.68,87.6,87.68,6747.0,77.2213,77.2741,77.2036,77.2741,6747.0
2015-07-02 11:20:00,87.7,87.71,87.65,87.65,10774.0,77.2918,77.3006,77.2477,77.2477,10774.0
2015-07-02 11:25:00,87.64,87.65,87.59,87.61,6009.0,77.2389,77.2477,77.1948,77.2124,6009.0
2015-07-02 11:30:00,87.6,87.66,87.57,87.66,15148.0,77.2036,77.2565,77.1772,77.2565,15148.0
2015-07-02 11:35:00,87.65,87.74,87.65,87.73,3553.0,77.2477,77.327,77.2477,77.3182,3553.0
2015-07-02 11:40:00,87.72,87.72,87.67,87.7,4955.0,77.3094,77.3094,77.2653,77.2918,4955.0
2015-07-02 11:45:00,87.7,87.72,87.67,87.68,4068.0,77.2918,77.3094,77.2653,77.2741,4068.0
2015-07-02 11:50:00,87.67,87.67,87.61,87.61,6610.0,77.2653,77.2653,77.2124,77.2124,6610.0
2015-07-02 11:55:00,87.59,87.59,87.53,87.55,7879.0,77.1948,77.1948,77.1419,77.1596,7879.0
2015-07-02 12:00:00,87.55,87.61,87.53,87.61,8518.0,77.1596,77.2124,77.1419,77.2124,8518.0
2015-07-02 12:05:00,87.63,87.63,87.59,87.62,7169.0,77.2301,77.2301,77.1948,77.2213,7169.0
2015-07-02 12:10:00,87.63,87.65,87.6,87.65,7942.0,77.2301,77.2477,77.2036,77.2477,7942.0
2015-07-02 12:15:00,87.65,87.65,87.6,87.62,6479.0,77.2477,77.2477,77.2036,77.2213,6479.0
2015-07-02 12:20:00,87.63,87.67,87.6,87.6,7769.0,77.2301,77.2653,77.2036,77.2036,7769.0
2015-07-02 12:25:00,87.61,87.63,87.6,87.6,10272.0,77.2124,77.2301,77.2036,77.2036,10272.0
2015-07-02 12:30:00,87.6,87.63,87.6,87.6,69021.0,77.2036,77.2301,77.2036,77.2036,69021.0
2015-07-02 12:35:00,87.6,87.61,87.55,87.55,17873.0,77.2036,77.2124,77.1596,77.1596,17873.0
2015-07-02 12:40:00,87.54,87.56,87.52,87.52,5399.0,77.1507,77.1684,77.1331,77.1331,5399.0
2015-07-02 12:45:00,87.52,87.57,87.51,87.53,15100.0,77.1331,77.1772,77.1243,77.1419,15100.0
2015-07-02 12:50:00,87.53,87.55,87.48,87.5,13977.0,77.1419,77.1596,77.0979,77.1155,13977.0
2015-07-02 12:55:00,87.51,87.57,87.51,87.55,5223.0,77.1243,77.1772,77.1243,77.1596,5223.0
2015-07-02 13:00:00,87.54,87.54,87.48,87.51,4961.0,77.1507,77.1507,77.0979,77.1243,4961.0
2015-07-02 13:05:00,87.53,87.58,87.52,87.57,3300.0,77.1419,77.186,77.1331,77.1772,3300.0
2015-07-02 13:10:00,87.58,87.58,87.53,87.53,5200.0,77.186,77.186,77.1419,77.1419,5200.0
2015-07-02 13:15:00,87.51,87.53,87.51,87.51,8079.0,77.1243,77.1419,77.1243,77.1243,8079.0
2015-07-02 13:20:00,87.51,87.51,87.48,87.5,4263.0,77.1243,77.1243,77.0979,77.1155,4263.0
2015-07-02 13:25:00,87.49,87.55,87.49,87.54,8899.0,77.1067,77.1596,77.1067,77.1507,8899.0
2015-07-02 13:30:00,87.54,87.6,87.54,87.59,6465.0,77.1507,77.2036,77.1507,77.1948,6465.0
2015-07-02 13:35:00,87.61,87.61,87.52,87.54,7524.0,77.2124,77.2124,77.1331,77.1507,7524.0
2015-07-02 13:40:00,87.55,87.57,87.54,87.56,3400.0,77.1596,77.1772,77.1507,77.1684,3400.0
2015-07-02 13:45:00,87.57,87.6,87.54,87.55,7202.0,77.1772,77.2036,77.1507,77.1596,7202.0
2015-07-02 13:50:00,87.55,87.56,87.49,87.49,8190.0,77.1596,77.1684,77.1067,77.1067,8190.0
2015-07-02 13:55:00,87.51,87.51,87.44,87.44,3383.0,77.1243,77.1243,77.0626,77.0626,3383.0
2015-07-02 14:00:00,87.43,87.44,87.4,87.44,6788.0,77.0538,77.0626,77.0274,77.0626,6788.0
2015-07-02 14:05:00,87.42,87.42,87.36,87.39,8902.0,77.045,77.045,76.9921,77.0186,8902.0
2015-07-02 14:10:00,87.39,87.4,87.36,87.38,7916.0,77.0186,77.0274,76.9921,77.0097,7916.0
2015-07-02 14:15:00,87.38,87.41,87.36,87.38,4094.0,77.0097,77.0362,76.9921,77.0097,4094.0
2015-07-02 14:20:00,87.39,87.47,87.37,87.46,6935.0,77.0186,77.0891,77.0009,77.0802,6935.0
2015-07-02 14:25:00,87.45,87.46,87.43,87.45,5005.0,77.0714,77.0802,77.0538,77.0714,5005.0
2015-07-02 14:30:00,87.45,87.45,87.41,87.43,7108.0,77.0714,77.0714,77.0362,77.0538,7108.0
2015-07-02 14:35:00,87.44,87.5,87.44,87.46,6697.0,77.0626,77.1155,77.0626,77.0802,6697.0
2015-07-02 14:40:00,87.48,87.49,87.41,87.41,10117.0,77.0979,77.1067,77.0362,77.0362,10117.0
2015-07-02 14:45:00,87.42,87.45,87.42,87.45,5317.0,77.045,77.0714,77.045,77.0714,5317.0
2015-07-02 14:50:00,87.45,87.45,87.37,87.37,9749.0,77.0714,77.0714,77.0009,77.0009,9749.0
2015-07-02 14:55:00,87.38,87.56,87.38,87.54,12850.0,77.0097,77.1684,77.0097,77.1507,12850.0
2015-07-02 15:00:00,87.54,87.54,87.47,87.47,6820.0,77.1507,77.1507,77.0891,77.0891,6820.0
2015-07-02 15:05:00,87.48,87.49,87.42,87.44,13019.0,77.0979,77.1067,77.045,77.0626,13019.0
2015-07-02 15:10:00,87.45,87.48,87.45,87.45,9217.0,77.0714,77.0979,77.0714,77.0714,9217.0
2015-07-02 15:15:00,87.45,87.48,87.41,87.48,12830.0,77.0714,77.0979,77.0362,77.0979,12830.0
2015-07-02 15:20:00,87.49,87.6,87.49,87.6,12883.0,77.1067,77.2036,77.1067,77.2036,12883.0
2015-07-02 15:25:00,87.6,87.6,87.55,87.55,14805.0,77.2036,77.2036,77.1596,77.1596,14805.0
2015-07-02 15:30:00,87.56,87.57,87.48,87.54,14022.0,77.1684,77.1772,77.0979,77.1507,14022.0
2015-07-02 15:35:00,87.54,87.55,87.47,87.47,11494.0,77.1507,77.1596,77.0891,77.0891,11494.0
2015-07-02 15:40:00,87.47,87.54,87.46,87.54,9391.0,77.0891,77.1507,77.0802,77.1507,9391.0
2015-07-02 15:45:00,87.55,87.6,87.55,87.59,18840.0,77.1596,77.2036,77.1596,77.1948,18840.0
2015-07-02 15:50:00,87.59,87.59,87.52,87.53,15667.0,77.1948,77.1948,77.1331,77.1419,15667.0
2015-07-02 15:55:00,87.53,87.6,87.49,87.49,74004.0,77.1419,77.2036,77.1067,77.1067,74004.0
2015-07-06 09:30:00,86.87,87.07,86.5,86.5,31537.0,76.5603,76.7365,76.2342,76.2342,31537.0
2015-07-06 09:35:00,86.51,87.03,86.51,86.88,15820.0,76.243,76.7013,76.243,76.5691,15820.0
2015-07-06 09:40:00,86.92,87.12,86.81,86.88,15102.0,76.6043,76.7806,76.5074,76.5691,15102.0
2015-07-06 09:45:00,86.85,87.01,86.77,86.98,9023.0,76.5426,76.6836,76.4721,76.6572,9023.0
2015-07-06 09:50:00,86.95,87.04,86.88,86.88,5497.0,76.6308,76.7101,76.5691,76.5691,5497.0
2015-07-06 09:55:00,86.88,86.92,86.81,86.81,17645.0,76.5691,76.6043,76.5074,76.5074,17645.0
2015-07-06 10:00:00,86.82,86.96,86.81,86.92,30172.0,76.5162,76.6396,76.5074,76.6043,30172.0
2015-07-06 10:05:00,86.9,87.08,86.9,87.08,9647.0,76.5867,76.7453,76.5867,76.7453,9647.0
2015-07-06 10:10:00,87.07,87.32,87.07,87.26,18273.0,76.7365,76.9569,76.7365,76.904,18273.0
2015-07-06 10:15:00,87.28,87.4,87.28,87.34,13711.0,76.9216,77.0274,76.9216,76.9745,13711.0
2015-07-06 10:20:00,87.34,87.36,87.33,87.34,10812.0,76.9745,76.9921,76.9657,76.9745,10812.0
2015-07-06 10:25:00,87.36,87.36,87.32,87.33,13260.0,76.9921,76.9921,76.9569,76.9657,13260.0
2015-07-06 10:30:00,87.35,87.42,87.31,87.37,9341.0,76.9833,77.045,76.948,77.0009,9341.0
2015-07-06 10:35:00,87.38,87.39,87.3,87.3,10799.0,77.0097,77.0186,76.9392,76.9392,10799.0
2015-07-06 10:40:00,87.32,87.48,87.3,87.45,27527.0,76.9569,77.0979,76.9392,77.0714,27527.0
2015-07-06 10:45:00,87.46,87.61,87.45,87.57,10910.0,77.0802,77.2124,77.0714,77.1772,10910.0
2015-07-06 10:50:00,87.56,87.57,87.49,87.5,7752.0,77.1684,77.1772,77.1067,77.1155,7752.0
2015-07-06 10:55:00,87.5,87.59,87.46,87.46,20360.0,77.1155,77.1948,77.0802,77.0802,20360.0
2015-07-06 11:00:00,87.47,87.52,87.43,87.43,25148.0,77.0891,77.1331,77.0538,77.0538,25148.0
2015-07-06 11:05:00,87.44,87.52,87.42,87.47,16275.0,77.0626,77.1331,77.045,77.0891,16275.0
2015-07-06 11:10:00,87.47,87.48,87.33,87.37,6335.0,77.0891,77.0979,76.9657,77.0009,6335.0
2015-07-06 11:15:00,87.38,87.39,87.32,87.35,5550.0,77.0097,77.0186,76.9569,76.9833,5550.0
2015-07-06 11:20:00,87.34,87.38,87.29,87.31,9763.0,76.9745,77.0097,76.9304,76.948,9763.0
2015-07-06 11:25:00,87.29,87.34,87.26,87.31,3300.0,76.9304,76.9745,76.904,76.948,3300.0
2015-07-06 11:30:00,87.32,87.34,87.24,87.28,10500.0,76.9569,76.9745,76.8864,76.9216,10500.0
2015-07-06 11:35:00,87.33,87.35,87.28,87.33,16139.0,76.9657,76.9833,76.9216,76.9657,16139.0
2015-07-06 11:40:00,87.33,87.46,87.33,87.45,4414.0,76.9657,77.0802,76.9657,77.0714,4414.0
2015-07-06 11:45:00,87.45,87.53,87.42,87.53,5027.0,77.0714,77.1419,77.045,77.1419,5027.0
2015-07-06 11:50:00,87.53,87.54,87.45,87.51,10819.0,77.1419,77.1507,77.0714,77.1243,10819.0
2015-07-06 11:55:00,87.51,87.61,87.51,87.61,5080.0,77.1243,77.2124,77.1243,77.2124,5080.0
2015-07-06 12:00:00,87.6,87.63,87.56,87.57,4301.0,77.2036,77.2301,77.1684,77.1772,4301.0
2015-07-06 12:05:00,87.62,87.62,87.51,87.55,4186.0,77.2213,77.2213,77.1243,77.1596,4186.0
2015-07-06 12:10:00,87.55,87.59,87.5,87.55,9462.0,77.1596,77.1948,77.1155,77.1596,9462.0
2015-07-06 12:15:00,87.54,87.61,87.53,87.6,2097.0,77.1507,77.2124,77.1419,77.2036,2097.0
2015-07-06 12:20:00,87.61,87.62,87.57,87.57,3593.0,77.2124,77.2213,77.1772,77.1772,3593.0
2015-07-06 12:25:00,87.59,87.61,87.54,87.56,4601.0,77.1948,77.2124,77.1507,77.1684,4601.0
2015-07-06 12:30:00,87.54,87.54,87.46,87.52,13880.0,77.1507,77.1507,77.0802,77.1331,13880.0
2015-07-06 12:35:00,87.52,87.52,87.4,87.41,8999.0,77.1331,77.1331,77.0274,77.0362,8999.0
2015-07-06 12:40:00,87.4,87.41,87.34,87.36,4975.0,77.0274,77.0362,76.9745,76.9921,4975.0
2015-07-06 12:45:00,87.37,87.37,87.32,87.34,3282.0,77.0009,77.0009,76.9569,76.9745,3282.0
2015-07-06 12:50:00,87.33,87.33,87.21,87.25,17605.0,76.9657,76.9657,76.8599,76.8952,17605.0
2015-07-06 12:55:00,87.25,87.25,87.19,87.23,8800.0,76.8952,76.8952,76.8423,76.8775,8800.0
2015-07-06 13:00:00,87.22,87.3,87.22,87.3,2397.0,76.8687,76.9392,76.8687,76.9392,2397.0
2015-07-06 13:05:00,87.32,87.32,87.22,87.22,6486.0,76.9569,76.9569,76.8687,76.8687,6486.0
2015-07-06 13:10:00,87.21,87.26,87.13,87.17,5519.0,76.8599,76.904,76.7894,76.8247,5519.0
2015-07-06 13:15:00,87.17,87.18,87.0,87.02,9070.0,76.8247,76.8335,76.6748,76.6925,9070.0
2015-07-06 13:20:00,87.02,87.02,86.9,86.92,7455.0,76.6925,76.6925,76.5867,76.6043,7455.0
2015-07-06 13:25:00,86.91,86.92,86.85,86.86,5425.0,76.5955,76.6043,76.5426,76.5515,5425.0
2015-07-06 13:30:00,86.85,86.89,86.81,86.83,8682.0,76.5426,76.5779,76.5074,76.525,8682.0
2015-07-06 13:35:00,86.84,86.86,86.77,86.78,12600.0,76.5338,76.5515,76.4721,76.4809,12600.0
2015-07-06 13:40:00,86.77,86.77,86.67,86.74,17105.0,76.4721,76.4721,76.384,76.4457,17105.0
2015-07-06 13:45:00,86.73,86.73,86.62,86.66,7235.0,76.4369,76.4369,76.3399,76.3752,7235.0
2015-07-06 13:50:00,86.66,86.69,86.64,86.66,4578.0,76.3752,76.4016,76.3576,76.3752,4578.0
2015-07-06 13:55:00,86.66,86.66,86.61,86.63,9555.0,76.3752,76.3752,76.3311,76.3487,9555.0
2015-07-06 14:00:00,86.62,86.62,86.53,86.56,10924.0,76.3399,76.3399,76.2606,76.2871,10924.0
2015-07-06 14:05:00,86.57,86.64,86.57,86.6,10665.0,76.2959,76.3576,76.2959,76.3223,10665.0
2015-07-06 14:10:00,86.59,86.66,86.56,86.65,4701.0,76.3135,76.3752,76.2871,76.3664,4701.0
2015-07-06 14:15:00,86.65,86.7,86.63,86.65,10163.0,76.3664,76.4104,76.3487,76.3664,10163.0
2015-07-06 14:20:00,86.67,86.68,86.62,86.62,12397.0,76.384,76.3928,76.3399,76.3399,12397.0
2015-07-06 14:25:00,86.6,86.6,86.51,86.54,6734.0,76.3223,76.3223,76.243,76.2694,6734.0
2015-07-06 14:30:00,86.53,86.55,86.52,86.55,9529.0,76.2606,76.2782,76.2518,76.2782,9529.0
2015-07-06 14:35:00,86.55,86.59,86.53,86.57,11699.0,76.2782,76.3135,76.2606,76.2959,11699.0
2015-07-06 14:40:00,86.59,86.62,86.52,86.53,8055.0,76.3135,76.3399,76.2518,76.2606,8055.0
2015-07-06 14:45:00,86.54,86.65,86.54,86.62,8583.0,76.2694,76.3664,76.2694,76.3399,8583.0
2015-07-06 14:50:00,86.63,86.64,86.59,86.61,6442.0,76.3487,76.3576,76.3135,76.3311,6442.0
2015-07-06 14:55:00,86.62,86.62,86.58,86.58,6774.0,76.3399,76.3399,76.3047,76.3047,6774.0
2015-07-06 15:00:00,86.57,86.61,86.57,86.58,8903.0,76.2959,76.3311,76.2959,76.3047,8903.0
2015-07-06 15:05:00,86.58,86.63,86.57,86.63,4704.0,76.3047,76.3487,76.2959,76.3487,4704.0
2015-07-06 15:10:00,86.63,86.73,86.58,86.73,8931.0,76.3487,76.4369,76.3047,76.4369,8931.0
2015-07-06 15:15:00,86.73,86.76,86.67,86.69,13011.0,76.4369,76.4633,76.384,76.4016,13011.0
2015-07-06 15:20:00,86.69,86.75,86.68,86.73,8799.0,76.4016,76.4545,76.3928,76.4369,8799.0
2015-07-06 15:25:00,86.73,86.77,86.72,86.77,8737.0,76.4369,76.4721,76.4281,76.4721,8737.0
2015-07-06 15:30:00,86.77,86.81,86.72,86.78,24853.0,76.4721,76.5074,76.4281,76.4809,24853.0
2015-07-06 15:35:00,86.77,86.81,86.75,86.76,18381.0,76.4721,76.5074,76.4545,76.4633,18381.0
2015-07-06 15:40:00,86.77,86.77,86.69,86.7,18208.0,76.4721,76.4721,76.4016,76.4104,18208.0
2015-07-06 15:45:00,86.69,86.74,86.66,86.71,24760.0,76.4016,76.4457,76.3752,76.4193,24760.0
2015-07-06 15:50:00,86.71,86.8,86.7,86.8,20212.0,76.4193,76.4986,76.4104,76.4986,20212.0
2015-07-06 15:55:00,86.78,86.91,86.77,86.9,86503.0,76.4809,76.5955,76.4721,76.5867,86503.0
2015-07-07 09:30:00,87.16,87.38,86.99,87.17,19772.0,76.8158,77.0097,76.666,76.8247,19772.0
2015-07-07 09:35:00,87.11,87.49,87.05,87.49,10415.0,76.7718,77.1067,76.7189,77.1067,10415.0
2015-07-07 09:40:00,87.5,87.76,87.48,87.76,21621.0,77.1155,77.3446,77.0979,77.3446,21621.0
2015-07-07 09:45:00,87.76,87.93,87.69,87.89,22757.0,77.3446,77.4945,77.2829,77.4592,22757.0
2015-07-07 09:50:00,87.89,88.05,87.81,88.03,27416.0,77.4592,77.6002,77.3887,77.5826,27416.0
2015-07-07 09:55:00,88.02,88.02,87.83,87.86,15413.0,77.5738,77.5738,77.4063,77.4328,15413.0
2015-07-07 10:00:00,87.85,87.86,87.57,87.58,22569.0,77.424,77.4328,77.1772,77.186,22569.0
2015-07-07 10:05:00,87.6,87.6,87.36,87.42,20418.0,77.2036,77.2036,76.9921,77.045,20418.0
2015-07-07 10:10:00,87.41,87.56,87.33,87.37,89822.0,77.0362,77.1684,76.9657,77.0009,89822.0
2015-07-07 10:15:00,87.34,87.37,87.27,87.35,78514.0,76.9745,77.0009,76.9128,76.9833,78514.0
2015-07-07 10:20:00,87.37,87.44,87.27,87.42,11571.0,77.0009,77.0626,76.9128,77.045,11571.0
2015-07-07 10:25:00,87.42,87.43,87.26,87.3,27950.0,77.045,77.0538,76.904,76.9392,27950.0
2015-07-07 10:30:00,87.3,87.31,87.16,87.2,7671.0,76.9392,76.948,76.8158,76.8511,7671.0
2015-07-07 10:35:00,87.21,87.22,87.1,87.1,6889.0,76.8599,76.8687,76.763,76.763,6889.0
2015-07-07 10:40:00,87.1,87.11,86.96,87.01,10811.0,76.763,76.7718,76.6396,76.6836,10811.0
2015-07-07 10:45:00,87.01,87.06,86.96,87.06,22744.0,76.6836,76.7277,76.6396,76.7277,22744.0
2015-07-07 10:50:00,87.08,87.25,87.08,87.25,12392.0,76.7453,76.8952,76.7453,76.8952,12392.0
2015-07-07 10:55:00,87.24,87.27,87.15,87.17,24833.0,76.8864,76.9128,76.807,76.8247,24833.0
2015-07-07 11:00:00,87.17,87.19,87.07,87.11,25226.0,76.8247,76.8423,76.7365,76.7718,25226.0
2015-07-07 11:05:00,87.09,87.11,87.0,87.01,15165.0,76.7542,76.7718,76.6748,76.6836,15165.0
2015-07-07 11:10:00,87.01,87.07,86.94,87.04,21702.0,76.6836,76.7365,76.622,76.7101,21702.0
2015-07-07 11:15:00,87.03,87.08,87.03,87.06,8700.0,76.7013,76.7453,76.7013,76.7277,8700.0
2015-07-07 11:20:00,87.05,87.05,86.87,86.87,8548.0,76.7189,76.7189,76.5603,76.5603,8548.0
2015-07-07 11:25:00,86.87,86.92,86.76,86.78,6894.0,76.5603,76.6043,76.4633,76.4809,6894.0
2015-07-07 11:30:00,86.79,86.8,86.67,86.67,11987.0,76.4898,76.4986,76.384,76.384,11987.0
2015-07-07 11:35:00,86.68,86.86,86.65,86.81,14869.0,76.3928,76.5515,76.3664,76.5074,14869.0
2015-07-07 11:40:00,86.8,86.98,86.77,86.95,18239.0,76.4986,76.6572,76.4721,76.6308,18239.0
2015-07-07 11:45:00,86.95,87.01,86.92,86.93,5067.0,76.6308,76.6836,76.6043,76.6131,5067.0
2015-07-07 11:50:00,86.94,86.97,86.91,86.97,4547.0,76.622,76.6484,76.5955,76.6484,4547.0
2015-07-07 11:55:00,86.97,87.26,86.97,87.18,9805.0,76.6484,76.904,76.6484,76.8335,9805.0
2015-07-07 12:00:00,87.18,87.24,87.16,87.23,11535.0,76.8335,76.8864,76.8158,76.8775,11535.0
2015-07-07 12:05:00,87.22,87.25,87.19,87.2,11367.0,76.8687,76.8952,76.8423,76.8511,11367.0
2015-07-07 12:10:00,87.2,87.21,87.07,87.11,5902.0,76.8511,76.8599,76.7365,76.7718,5902.0
2015-07-07 12:15:00,87.13,87.15,87.11,87.11,7803.0,76.7894,76.807,76.7718,76.7718,7803.0
2015-07-07 12:20:00,87.11,87.23,87.11,87.22,11624.0,76.7718,76.8775,76.7718,76.8687,11624.0
2015-07-07 12:25:00,87.21,87.24,87.18,87.19,12014.0,76.8599,76.8864,76.8335,76.8423,12014.0
2015-07-07 12:30:00,87.19,87.26,87.18,87.26,7855.0,76.8423,76.904,76.8335,76.904,7855.0
2015-07-07 12:35:00,87.26,87.29,87.21,87.28,17480.0,76.904,76.9304,76.8599,76.9216,17480.0
2015-07-07 12:40:00,87.29,87.32,87.25,87.27,6518.0,76.9304,76.9569,76.8952,76.9128,6518.0
2015-07-07 12:45:00,87.25,87.41,87.25,87.39,11517.0,76.8952,77.0362,76.8952,77.0186,11517.0
2015-07-07 12:50:00,87.4,87.5,87.39,87.5,8005.0,77.0274,77.1155,77.0186,77.1155,8005.0
2015-07-07 12:55:00,87.5,87.59,87.45,87.51,11746.0,77.1155,77.1948,77.0714,77.1243,11746.0
2015-07-07 13:00:00,87.52,87.6,87.51,87.59,10470.0,77.1331,77.2036,77.1243,77.1948,10470.0
2015-07-07 13:05:00,87.57,87.62,87.53,87.59,34784.0,77.1772,77.2213,77.1419,77.1948,34784.0
2015-07-07 13:10:00,87.61,87.82,87.59,87.79,11729.0,77.2124,77.3975,77.1948,77.3711,11729.0
2015-07-07 13:15:00,87.78,87.78,87.62,87.65,8822.0,77.3623,77.3623,77.2213,77.2477,8822.0
2015-07-07 13:20:00,87.65,87.67,87.57,87.63,7295.0,77.2477,77.2653,77.1772,77.2301,7295.0
2015-07-07 13:25:00,87.63,87.67,87.57,87.67,5961.0,77.2301,77.2653,77.1772,77.2653,5961.0
2015-07-07 13:30:00,87.69,87.69,87.61,87.62,10611.0,77.2829,77.2829,77.2124,77.2213,10611.0
2015-07-07 13:35:00,87.63,87.68,87.61,87.67,3122.0,77.2301,77.2741,77.2124,77.2653,3122.0
2015-07-07 13:40:00,87.69,87.78,87.62,87.78,6833.0,77.2829,77.3623,77.2213,77.3623,6833.0
2015-07-07 13:45:00,87.78,87.79,87.71,87.74,8001.0,77.3623,77.3711,77.3006,77.327,8001.0
2015-07-07 13:50:00,87.76,87.76,87.7,87.7,7875.0,77.3446,77.3446,77.2918,77.2918,7875.0
2015-07-07 13:55:00,87.7,87.71,87.63,87.64,10811.0,77.2918,77.3006,77.2301,77.2389,10811.0
2015-07-07 14:00:00,87.65,87.72,87.64,87.71,5902.0,77.2477,77.3094,77.2389,77.3006,5902.0
2015-07-07 14:05:00,87.71,87.75,87.69,87.75,5507.0,77.3006,77.3358,77.2829,77.3358,5507.0
2015-07-07 14:10:00,87.76,87.77,87.72,87.72,9339.0,77.3446,77.3535,77.3094,77.3094,9339.0
2015-07-07 14:15:00,87.71,87.71,87.57,87.57,9250.0,77.3006,77.3006,77.1772,77.1772,9250.0
2015-07-07 14:20:00,87.59,87.63,87.49,87.52,15076.0,77.1948,77.2301,77.1067,77.1331,15076.0
2015-07-07 14:25:00,87.53,87.57,87.5,87.52,11886.0,77.1419,77.1772,77.1155,77.1331,11886.0
2015-07-07 14:30:00,87.53,87.66,87.53,87.64,10745.0,77.1419,77.2565,77.1419,77.2389,10745.0
2015-07-07 14:35:00,87.65,87.72,87.6,87.68,23976.0,77.2477,77.3094,77.2036,77.2741,23976.0
2015-07-07 14:40:00,87.68,88.02,87.68,87.95,25126.0,77.2741,77.5738,77.2741,77.5121,25126.0
2015-07-07 14:45:00,87.98,88.03,87.94,87.99,11914.0,77.5385,77.5826,77.5033,77.5473,11914.0
2015-07-07 14:50:00,87.97,88.03,87.93,88.01,9008.0,77.5297,77.5826,77.4945,77.565,9008.0
2015-07-07 14:55:00,88.02,88.23,88.01,88.22,12798.0,77.5738,77.7589,77.565,77.75,12798.0
2015-07-07 15:00:00,88.21,88.27,88.2,88.24,11170.0,77.7412,77.7941,77.7324,77.7677,11170.0
2015-07-07 15:05:00,88.25,88.26,88.07,88.17,22462.0,77.7765,77.7853,77.6178,77.706,22462.0
2015-07-07 15:10:00,88.18,88.2,88.12,88.19,20847.0,77.7148,77.7324,77.6619,77.7236,20847.0
2015-07-07 15:15:00,88.18,88.24,88.14,88.21,19654.0,77.7148,77.7677,77.6795,77.7412,19654.0
2015-07-07 15:20:00,88.18,88.28,88.15,88.28,16015.0,77.7148,77.8029,77.6884,77.8029,16015.0
2015-07-07 15:25:00,88.27,88.34,88.25,88.26,17261.0,77.7941,77.8558,77.7765,77.7853,17261.0
2015-07-07 15:30:00,88.28,88.34,88.25,88.33,24454.0,77.8029,77.8558,77.7765,77.847,24454.0
2015-07-07 15:35:00,88.32,88.33,88.26,88.26,14920.0,77.8382,77.847,77.7853,77.7853,14920.0
2015-07-07 15:40:00,88.27,88.28,88.19,88.26,23946.0,77.7941,77.8029,77.7236,77.7853,23946.0
2015-07-07 15:45:00,88.25,88.25,88.18,88.22,18368.0,77.7765,77.7765,77.7148,77.75,18368.0
2015-07-07 15:50:00,88.21,88.38,88.21,88.33,29305.0,77.7412,77.8911,77.7412,77.847,29305.0
2015-07-07 15:55:00,88.33,88.4,88.2,88.25,115392.0,77.847,77.9087,77.7324,77.7765,115392.0
2015-07-08 09:30:00,87.19,87.75,87.08,87.64,29948.0,76.8423,77.3358,76.7453,77.2389,29948.0
2015-07-08 09:35:00,87.67,87.77,87.59,87.61,11073.0,77.2653,77.3535,77.1948,77.2124,11073.0
2015-07-08 09:40:00,87.65,87.68,87.53,87.64,21754.0,77.2477,77.2741,77.1419,77.2389,21754.0
2015-07-08 09:45:00,87.64,87.71,87.55,87.61,45035.0,77.2389,77.3006,77.1596,77.2124,45035.0
2015-07-08 09:50:00,87.62,87.63,87.4,87.52,88745.0,77.2213,77.2301,77.0274,77.1331,88745.0
2015-07-08 09:55:00,87.51,87.63,87.37,87.42,119545.0,77.1243,77.2301,77.0009,77.045,119545.0
2015-07-08 10:00:00,87.38,87.41,86.96,87.06,117874.0,77.0097,77.0362,76.6396,76.7277,117874.0
2015-07-08 10:05:00,87.05,87.05,86.62,86.71,74164.0,76.7189,76.7189,76.3399,76.4193,74164.0
2015-07-08 10:10:00,86.7,86.82,86.63,86.77,32271.0,76.4104,76.5162,76.3487,76.4721,32271.0
2015-07-08 10:15:00,86.75,86.9,86.74,86.85,44656.0,76.4545,76.5867,76.4457,76.5426,44656.0
2015-07-08 10:20:00,86.84,86.88,86.6,86.67,24475.0,76.5338,76.5691,76.3223,76.384,24475.0
2015-07-08 10:25:00,86.67,86.67,86.55,86.63,12693.0,76.384,76.384,76.2782,76.3487,12693.0
2015-07-08 10:30:00,86.58,86.58,86.4,86.46,13862.0,76.3047,76.3047,76.146,76.1989,13862.0
2015-07-08 10:35:00,86.45,86.69,86.38,86.67,26399.0,76.1901,76.4016,76.1284,76.384,26399.0
2015-07-08 10:40:00,86.68,86.7,86.56,86.6,23124.0,76.3928,76.4104,76.2871,76.3223,23124.0
2015-07-08 10:45:00,86.61,86.63,86.55,86.56,13349.0,76.3311,76.3487,76.2782,76.2871,13349.0
2015-07-08 10:50:00,86.57,86.7,86.57,86.65,10583.0,76.2959,76.4104,76.2959,76.3664,10583.0
2015-07-08 10:55:00,86.65,86.76,86.64,86.7,11706.0,76.3664,76.4633,76.3576,76.4104,11706.0
2015-07-08 11:00:00,86.7,86.7,86.5,86.54,21729.0,76.4104,76.4104,76.2342,76.2694,21729.0
2015-07-08 11:05:00,86.56,86.58,86.45,86.45,14166.0,76.2871,76.3047,76.1901,76.1901,14166.0
2015-07-08 11:10:00,86.43,86.45,86.38,86.4,14184.0,76.1725,76.1901,76.1284,76.146,14184.0
2015-07-08 11:15:00,86.39,86.52,86.39,86.52,16786.0,76.1372,76.2518,76.1372,76.2518,16786.0
2015-07-08 11:20:00,86.5,86.51,86.42,86.43,8100.0,76.2342,76.243,76.1637,76.1725,8100.0
2015-07-08 11:25:00,86.41,86.47,86.39,86.43,10200.0,76.1549,76.2077,76.1372,76.1725,10200.0
2015-07-08 11:30:00,86.43,86.52,86.42,86.46,11700.0,76.1725,76.2518,76.1637,76.1989,11700.0
2015-07-08 11:35:00,86.47,86.48,86.45,86.46,8750.0,76.2077,76.2165,76.1901,76.1989,8750.0
2015-07-08 11:40:00,86.45,86.45,86.34,86.35,22511.0,76.1901,76.1901,76.0932,76.102,22511.0
2015-07-08 11:45:00,86.35,86.41,86.35,86.38,9783.0,76.102,76.1549,76.102,76.1284,9783.0
2015-07-08 11:50:00,86.35,86.38,86.26,86.27,10258.0,76.102,76.1284,76.0227,76.0315,10258.0
2015-07-08 11:55:00,86.29,86.29,86.11,86.17,23525.0,76.0491,76.0491,75.8905,75.9433,23525.0
2015-07-08 12:00:00,86.19,86.34,86.18,86.28,12821.0,75.961,76.0932,75.9522,76.0403,12821.0
2015-07-08 12:05:00,86.28,86.41,86.28,86.41,4900.0,76.0403,76.1549,76.0403,76.1549,4900.0
2015-07-08 12:10:00,86.38,86.41,86.35,86.39,7826.0,76.1284,76.1549,76.102,76.1372,7826.0
2015-07-08 12:15:00,86.37,86.39,86.34,86.36,10954.0,76.1196,76.1372,76.0932,76.1108,10954.0
2015-07-08 12:20:00,86.39,86.46,86.39,86.45,9541.0,76.1372,76.1989,76.1372,76.1901,9541.0
2015-07-08 12:25:00,86.45,86.45,86.42,86.44,3246.0,76.1901,76.1901,76.1637,76.1813,3246.0
2015-07-08 12:30:00,86.44,86.44,86.35,86.35,12364.0,76.1813,76.1813,76.102,76.102,12364.0
2015-07-08 12:35:00,86.36,86.39,86.34,86.38,5600.0,76.1108,76.1372,76.0932,76.1284,5600.0
2015-07-08 12:40:00,86.39,86.39,86.35,86.37,6355.0,76.1372,76.1372,76.102,76.1196,6355.0
2015-07-08 12:45:00,86.36,86.37,86.31,86.33,9193.0,76.1108,76.1196,76.0667,76.0844,9193.0
2015-07-08 12:50:00,86.34,86.37,86.33,86.37,7093.0,76.0932,76.1196,76.0844,76.1196,7093.0
2015-07-08 12:55:00,86.36,86.48,86.36,86.48,10219.0,76.1108,76.2165,76.1108,76.2165,10219.0
2015-07-08 13:00:00,86.47,86.49,86.39,86.4,19986.0,76.2077,76.2254,76.1372,76.146,19986.0
2015-07-08 13:05:00,86.4,86.41,86.34,86.37,12150.0,76.146,76.1549,76.0932,76.1196,12150.0
2015-07-08 13:10:00,86.37,86.51,86.36,86.45,9189.0,76.1196,76.243,76.1108,76.1901,9189.0
2015-07-08 13:15:00,86.46,86.56,86.45,86.54,4308.0,76.1989,76.2871,76.1901,76.2694,4308.0
2015-07-08 13:20:00,86.54,86.54,86.32,86.36,16827.0,76.2694,76.2694,76.0755,76.1108,16827.0
2015-07-08 13:25:00,86.34,86.36,86.33,86.35,4600.0,76.0932,76.1108,76.0844,76.102,4600.0
2015-07-08 13:30:00,86.35,86.36,86.31,86.34,8976.0,76.102,76.1108,76.0667,76.0932,8976.0
2015-07-08 13:35:00,86.34,86.43,86.34,86.37,9564.0,76.0932,76.1725,76.0932,76.1196,9564.0
2015-07-08 13:40:00,86.37,86.43,86.36,86.43,4592.0,76.1196,76.1725,76.1108,76.1725,4592.0
2015-07-08 13:45:00,86.41,86.47,86.41,86.47,3600.0,76.1549,76.2077,76.1549,76.2077,3600.0
2015-07-08 13:50:00,86.49,86.59,86.49,86.59,4196.0,76.2254,76.3135,76.2254,76.3135,4196.0
2015-07-08 13:55:00,86.59,86.67,86.59,86.62,10419.0,76.3135,76.384,76.3135,76.3399,10419.0
2015-07-08 14:00:00,86.64,86.64,86.52,86.59,11906.0,76.3576,76.3576,76.2518,76.3135,11906.0
2015-07-08 14:05:00,86.6,86.67,86.43,86.51,10934.0,76.3223,76.384,76.1725,76.243,10934.0
2015-07-08 14:10:00,86.53,86.61,86.51,86.61,3700.0,76.2606,76.3311,76.243,76.3311,3700.0
2015-07-08 14:15:00,86.62,86.66,86.47,86.47,10730.0,76.3399,76.3752,76.2077,76.2077,10730.0
2015-07-08 14:20:00,86.46,86.52,86.46,86.5,3018.0,76.1989,76.2518,76.1989,76.2342,3018.0
2015-07-08 14:25:00,86.5,86.54,86.41,86.52,7004.0,76.2342,76.2694,76.1549,76.2518,7004.0
2015-07-08 14:30:00,86.53,86.56,86.42,86.42,12209.0,76.2606,76.2871,76.1637,76.1637,12209.0
2015-07-08 14:35:00,86.42,86.42,86.36,86.39,2824.0,76.1637,76.1637,76.1108,76.1372,2824.0
2015-07-08 14:40:00,86.39,86.4,86.25,86.27,10120.0,76.1372,76.146,76.0138,76.0315,10120.0
2015-07-08 14:45:00,86.27,86.53,86.26,86.27,92982.0,76.0315,76.2606,76.0227,76.0315,92982.0
2015-07-08 14:50:00,86.28,86.34,86.26,86.34,21366.0,76.0403,76.0932,76.0227,76.0932,21366.0
2015-07-08 14:55:00,86.31,86.47,86.28,86.28,28585.0,76.0667,76.2077,76.0403,76.0403,28585.0
2015-07-08 15:00:00,86.28,86.38,86.27,86.29,20145.0,76.0403,76.1284,76.0315,76.0491,20145.0
2015-07-08 15:05:00,86.29,86.42,86.29,86.37,26903.0,76.0491,76.1637,76.0491,76.1196,26903.0
2015-07-08 15:10:00,86.38,86.54,86.37,86.54,15777.0,76.1284,76.2694,76.1196,76.2694,15777.0
2015-07-08 15:15:00,86.55,86.6,86.53,86.54,19108.0,76.2782,76.3223,76.2606,76.2694,19108.0
2015-07-08 15:20:00,86.55,86.56,86.42,86.43,22127.0,76.2782,76.2871,76.1637,76.1725,22127.0
2015-07-08 15:25:00,86.43,86.46,86.25,86.27,53292.0,76.1725,76.1989,76.0138,76.0315,53292.0
2015-07-08 15:30:00,86.26,86.38,86.24,86.26,35560.0,76.0227,76.1284,76.005,76.0227,35560.0
2015-07-08 15:35:00,86.27,86.36,86.25,86.28,45083.0,76.0315,76.1108,76.0138,76.0403,45083.0
2015-07-08 15:40:00,86.29,86.43,86.29,86.32,39592.0,76.0491,76.1725,76.0491,76.0755,39592.0
2015-07-08 15:45:00,86.32,86.34,86.2,86.29,50298.0,76.0755,76.0932,75.9698,76.0491,50298.0
2015-07-08 15:50:00,86.29,86.29,86.2,86.26,43450.0,76.0491,76.0491,75.9698,76.0227,43450.0
2015-07-08 15:55:00,86.27,86.4,86.11,86.17,137293.0,76.0315,76.146,75.8905,75.9433,137293.0
2015-07-09 09:30:00,87.3,87.57,87.19,87.36,28550.0,76.9392,77.1772,76.8423,76.9921,28550.0
2015-07-09 09:35:00,87.29,87.41,86.95,87.12,10903.0,76.9304,77.0362,76.6308,76.7806,10903.0
2015-07-09 09:40:00,87.12,87.19,86.97,87.08,15668.0,76.7806,76.8423,76.6484,76.7453,15668.0
2015-07-09 09:45:00,87.13,87.18,87.02,87.13,14150.0,76.7894,76.8335,76.6925,76.7894,14150.0
2015-07-09 09:50:00,87.12,87.22,86.94,86.96,10906.0,76.7806,76.8687,76.622,76.6396,10906.0
2015-07-09 09:55:00,87.01,87.12,86.98,87.11,6156.0,76.6836,76.7806,76.6572,76.7718,6156.0
2015-07-09 10:00:00,87.12,87.14,86.91,86.91,35643.0,76.7806,76.7982,76.5955,76.5955,35643.0
2015-07-09 10:05:00,86.9,86.91,86.71,86.75,11259.0,76.5867,76.5955,76.4193,76.4545,11259.0
2015-07-09 10:10:00,86.77,86.9,86.77,86.88,12742.0,76.4721,76.5867,76.4721,76.5691,12742.0
2015-07-09 10:15:00,86.89,86.89,86.63,86.67,12207.0,76.5779,76.5779,76.3487,76.384,12207.0
2015-07-09 10:20:00,86.7,86.78,86.65,86.75,6579.0,76.4104,76.4809,76.3664,76.4545,6579.0
2015-07-09 10:25:00,86.73,86.79,86.66,86.66,13166.0,76.4369,76.4898,76.3752,76.3752,13166.0
2015-07-09 10:30:00,86.66,86.76,86.66,86.76,8020.0,76.3752,76.4633,76.3752,76.4633,8020.0
2015-07-09 10:35:00,86.73,86.74,86.66,86.66,15344.0,76.4369,76.4457,76.3752,76.3752,15344.0
2015-07-09 10:40:00,86.65,86.65,86.53,86.56,37049.0,76.3664,76.3664,76.2606,76.2871,37049.0
2015-07-09 10:45:00,86.55,86.63,86.48,86.61,54076.0,76.2782,76.3487,76.2165,76.3311,54076.0
2015-07-09 10:50:00,86.63,86.72,86.61,86.69,20677.0,76.3487,76.4281,76.3311,76.4016,20677.0
2015-07-09 10:55:00,86.7,86.73,86.61,86.66,20283.0,76.4104,76.4369,76.3311,76.3752,20283.0
2015-07-09 11:00:00,86.66,86.66,86.53,86.57,14231.0,76.3752,76.3752,76.2606,76.2959,14231.0
2015-07-09 11:05:00,86.57,86.72,86.52,86.72,11055.0,76.2959,76.4281,76.2518,76.4281,11055.0
2015-07-09 11:10:00,86.73,86.82,86.73,86.77,10680.0,76.4369,76.5162,76.4369,76.4721,10680.0
2015-07-09 11:15:00,86.78,86.86,86.76,86.86,8650.0,76.4809,76.5515,76.4633,76.5515,8650.0
2015-07-09 11:20:00,86.88,86.88,86.83,86.87,7821.0,76.5691,76.5691,76.525,76.5603,7821.0
2015-07-09 11:25:00,86.86,86.87,86.77,86.79,6709.0,76.5515,76.5603,76.4721,76.4898,6709.0
2015-07-09 11:30:00,86.8,86.8,86.74,86.75,7201.0,76.4986,76.4986,76.4457,76.4545,7201.0
2015-07-09 11:35:00,86.74,86.74,86.54,86.54,14049.0,76.4457,76.4457,76.2694,76.2694,14049.0
2015-07-09 11:40:00,86.54,86.59,86.54,86.55,11610.0,76.2694,76.3135,76.2694,76.2782,11610.0
2015-07-09 11:45:00,86.54,86.55,86.48,86.49,12219.0,76.2694,76.2782,76.2165,76.2254,12219.0
2015-07-09 11:50:00,86.5,86.51,86.45,86.51,5800.0,76.2342,76.243,76.1901,76.243,5800.0
2015-07-09 11:55:00,86.53,86.53,86.39,86.42,7120.0,76.2606,76.2606,76.1372,76.1637,7120.0
2015-07-09 12:00:00,86.39,86.46,86.37,86.46,7626.0,76.1372,76.1989,76.1196,76.1989,7626.0
2015-07-09 12:05:00,86.46,86.46,86.31,86.36,5700.0,76.1989,76.1989,76.0667,76.1108,5700.0
2015-07-09 12:10:00,86.34,86.4,86.34,86.36,1975.0,76.0932,76.146,76.0932,76.1108,1975.0
2015-07-09 12:15:00,86.35,86.42,86.3,86.42,5226.0,76.102,76.1637,76.0579,76.1637,5226.0
2015-07-09 12:20:00,86.4,86.4,86.38,86.38,2100.0,76.146,76.146,76.1284,76.1284,2100.0
2015-07-09 12:25:00,86.37,86.37,86.35,86.36,4005.0,76.1196,76.1196,76.102,76.1108,4005.0
2015-07-09 12:30:00,86.36,86.42,86.36,86.42,2004.0,76.1108,76.1637,76.1108,76.1637,2004.0
2015-07-09 12:35:00,86.39,86.39,86.25,86.25,6884.0,76.1372,76.1372,76.0138,76.0138,6884.0
2015-07-09 12:40:00,86.24,86.27,86.22,86.26,5732.0,76.005,76.0315,75.9874,76.0227,5732.0
2015-07-09 12:45:00,86.27,86.36,86.27,86.33,6028.0,76.0315,76.1108,76.0315,76.0844,6028.0
2015-07-09 12:50:00,86.33,86.36,86.32,86.36,3903.0,76.0844,76.1108,76.0755,76.1108,3903.0
2015-07-09 12:55:00,86.37,86.38,86.35,86.35,5308.0,76.1196,76.1284,76.102,76.102,5308.0
2015-07-09 13:00:00,86.34,86.35,86.29,86.31,4364.0,76.0932,76.102,76.0491,76.0667,4364.0
2015-07-09 13:05:00,86.3,86.3,86.22,86.23,6238.0,76.0579,76.0579,75.9874,75.9962,6238.0
2015-07-09 13:10:00,86.25,86.25,86.15,86.16,9606.0,76.0138,76.0138,75.9257,75.9345,9606.0
2015-07-09 13:15:00,86.15,86.18,86.12,86.12,2160.0,75.9257,75.9522,75.8993,75.8993,2160.0
2015-07-09 13:20:00,86.14,86.14,86.05,86.1,8300.0,75.9169,75.9169,75.8376,75.8816,8300.0
2015-07-09 13:25:00,86.13,86.15,86.09,86.12,2738.0,75.9081,75.9257,75.8728,75.8993,2738.0
2015-07-09 13:30:00,86.11,86.14,86.09,86.13,6435.0,75.8905,75.9169,75.8728,75.9081,6435.0
2015-07-09 13:35:00,86.11,86.24,86.1,86.21,6208.0,75.8905,76.005,75.8816,75.9786,6208.0
2015-07-09 13:40:00,86.22,86.23,86.16,86.21,6453.0,75.9874,75.9962,75.9345,75.9786,6453.0
2015-07-09 13:45:00,86.19,86.21,86.19,86.21,3687.0,75.961,75.9786,75.961,75.9786,3687.0
2015-07-09 13:50:00,86.2,86.22,86.17,86.18,6183.0,75.9698,75.9874,75.9433,75.9522,6183.0
2015-07-09 13:55:00,86.18,86.31,86.18,86.31,5423.0,75.9522,76.0667,75.9522,76.0667,5423.0
2015-07-09 14:00:00,86.3,86.32,86.29,86.32,3708.0,76.0579,76.0755,76.0491,76.0755,3708.0
2015-07-09 14:05:00,86.32,86.35,86.3,86.31,27256.0,76.0755,76.102,76.0579,76.0667,27256.0
2015-07-09 14:10:00,86.3,86.3,86.17,86.17,7830.0,76.0579,76.0579,75.9433,75.9433,7830.0
2015-07-09 14:15:00,86.18,86.21,86.14,86.14,7597.0,75.9522,75.9786,75.9169,75.9169,7597.0
2015-07-09 14:20:00,86.14,86.24,86.14,86.2,14845.0,75.9169,76.005,75.9169,75.9698,14845.0
2015-07-09 14:25:00,86.18,86.23,86.16,86.23,14403.0,75.9522,75.9962,75.9345,75.9962,14403.0
2015-07-09 14:30:00,86.2,86.23,86.17,86.21,12514.0,75.9698,75.9962,75.9433,75.9786,12514.0
2015-07-09 14:35:00,86.19,86.27,86.19,86.25,7360.0,75.961,76.0315,75.961,76.0138,7360.0
2015-07-09 14:40:00,86.25,86.34,86.23,86.33,20473.0,76.0138,76.0932,75.9962,76.0844,20473.0
2015-07-09 14:45:00,86.33,86.36,86.26,86.32,18072.0,76.0844,76.1108,76.0227,76.0755,18072.0
2015-07-09 14:50:00,86.29,86.42,86.28,86.39,9079.0,76.0491,76.1637,76.0403,76.1372,9079.0
2015-07-09 14:55:00,86.38,86.5,86.37,86.45,10455.0,76.1284,76.2342,76.1196,76.1901,10455.0
2015-07-09 15:00:00,86.47,86.53,86.45,86.52,11702.0,76.2077,76.2606,76.1901,76.2518,11702.0
2015-07-09 15:05:00,86.51,86.53,86.51,86.52,10608.0,76.243,76.2606,76.243,76.2518,10608.0
2015-07-09 15:10:00,86.52,86.6,86.52,86.59,18486.0,76.2518,76.3223,76.2518,76.3135,18486.0
2015-07-09 15:15:00,86.58,86.62,86.54,86.59,19554.0,76.3047,76.3399,76.2694,76.3135,19554.0
2015-07-09 15:20:00,86.58,86.58,86.51,86.52,13263.0,76.3047,76.3047,76.243,76.2518,13263.0
2015-07-09 15:25:00,86.51,86.53,86.43,86.44,17881.0,76.243,76.2606,76.1725,76.1813,17881.0
2015-07-09 15:30:00,86.44,86.53,86.39,86.4,58993.0,76.1813,76.2606,76.1372,76.146,58993.0
2015-07-09 15:35:00,86.4,86.55,86.4,86.54,37390.0,76.146,76.2782,76.146,76.2694,37390.0
2015-07-09 15:40:00,86.53,86.61,86.51,86.58,18123.0,76.2606,76.3311,76.243,76.3047,18123.0
2015-07-09 15:45:00,86.57,86.59,86.46,86.48,29268.0,76.2959,76.3135,76.1989,76.2165,29268.0
2015-07-09 15:50:00,86.47,86.48,86.39,86.39,17441.0,76.2077,76.2165,76.1372,76.1372,17441.0
2015-07-09 15:55:00,86.39,86.41,86.22,86.22,71602.0,76.1372,76.1549,75.9874,75.9874,71602.0
2015-07-10 09:30:00,87.21,87.32,87.0,87.24,26716.0,76.8599,76.9569,76.6748,76.8864,26716.0
2015-07-10 09:35:00,87.23,87.46,87.15,87.36,11864.0,76.8775,77.0802,76.807,76.9921,11864.0
2015-07-10 09:40:00,87.35,87.42,87.22,87.29,7098.0,76.9833,77.045,76.8687,76.9304,7098.0
2015-07-10 09:45:00,87.32,87.35,87.26,87.27,9188.0,76.9569,76.9833,76.904,76.9128,9188.0
2015-07-10 09:50:00,87.29,87.34,87.25,87.28,7497.0,76.9304,76.9745,76.8952,76.9216,7497.0
2015-07-10 09:55:00,87.26,87.31,87.21,87.24,11260.0,76.904,76.948,76.8599,76.8864,11260.0
2015-07-10 10:00:00,87.24,87.37,87.24,87.35,5953.0,76.8864,77.0009,76.8864,76.9833,5953.0
2015-07-10 10:05:00,87.38,87.38,87.24,87.24,9268.0,77.0097,77.0097,76.8864,76.8864,9268.0
2015-07-10 10:10:00,87.22,87.22,87.0,87.1,19352.0,76.8687,76.8687,76.6748,76.763,19352.0
2015-07-10 10:15:00,87.1,87.22,87.1,87.21,4991.0,76.763,76.8687,76.763,76.8599,4991.0
2015-07-10 10:20:00,87.21,87.24,87.08,87.11,9485.0,76.8599,76.8864,76.7453,76.7718,9485.0
2015-07-10 10:25:00,87.09,87.15,87.07,87.1,9220.0,76.7542,76.807,76.7365,76.763,9220.0
2015-07-10 10:30:00,87.08,87.21,87.06,87.21,7932.0,76.7453,76.8599,76.7277,76.8599,7932.0
2015-07-10 10:35:00,87.21,87.24,87.09,87.12,16572.0,76.8599,76.8864,76.7542,76.7806,16572.0
2015-07-10 10:40:00,87.11,87.12,87.04,87.06,8371.0,76.7718,76.7806,76.7101,76.7277,8371.0
2015-07-10 10:45:00,87.05,87.08,87.04,87.07,5541.0,76.7189,76.7453,76.7101,76.7365,5541.0
2015-07-10 10:50:00,87.07,87.18,87.06,87.14,8834.0,76.7365,76.8335,76.7277,76.7982,8834.0
2015-07-10 10:55:00,87.14,87.28,87.13,87.26,6501.0,76.7982,76.9216,76.7894,76.904,6501.0
2015-07-10 11:00:00,87.25,87.34,87.24,87.34,6819.0,76.8952,76.9745,76.8864,76.9745,6819.0
2015-07-10 11:05:00,87.35,87.38,87.33,87.34,7277.0,76.9833,77.0097,76.9657,76.9745,7277.0
2015-07-10 11:10:00,87.33,87.33,87.25,87.28,9207.0,76.9657,76.9657,76.8952,76.9216,9207.0
2015-07-10 11:15:00,87.27,87.31,87.24,87.31,9121.0,76.9128,76.948,76.8864,76.948,9121.0
2015-07-10 11:20:00,87.32,87.4,87.32,87.36,6429.0,76.9569,77.0274,76.9569,76.9921,6429.0
2015-07-10 11:25:00,87.34,87.34,87.29,87.29,4260.0,76.9745,76.9745,76.9304,76.9304,4260.0
2015-07-10 11:30:00,87.3,87.32,87.25,87.29,9971.0,76.9392,76.9569,76.8952,76.9304,9971.0
2015-07-10 11:35:00,87.3,87.32,87.28,87.29,5826.0,76.9392,76.9569,76.9216,76.9304,5826.0
2015-07-10 11:40:00,87.29,87.45,87.29,87.45,6354.0,76.9304,77.0714,76.9304,77.0714,6354.0
2015-07-10 11:45:00,87.46,87.52,87.46,87.47,3700.0,77.0802,77.1331,77.0802,77.0891,3700.0
2015-07-10 11:50:00,87.44,87.48,87.42,87.42,4547.0,77.0626,77.0979,77.045,77.045,4547.0
2015-07-10 11:55:00,87.43,87.52,87.42,87.47,9326.0,77.0538,77.1331,77.045,77.0891,9326.0
2015-07-10 12:00:00,87.49,87.58,87.48,87.57,6328.0,77.1067,77.186,77.0979,77.1772,6328.0
2015-07-10 12:05:00,87.57,87.63,87.55,87.63,7431.0,77.1772,77.2301,77.1596,77.2301,7431.0
2015-07-10 12:10:00,87.64,87.68,87.63,87.67,8853.0,77.2389,77.2741,77.2301,77.2653,8853.0
2015-07-10 12:15:00,87.68,87.68,87.63,87.63,8514.0,77.2741,77.2741,77.2301,77.2301,8514.0
2015-07-10 12:20:00,87.63,87.7,87.63,87.66,3858.0,77.2301,77.2918,77.2301,77.2565,3858.0
2015-07-10 12:25:00,87.66,87.66,87.6,87.66,7013.0,77.2565,77.2565,77.2036,77.2565,7013.0
2015-07-10 12:30:00,87.64,87.64,87.5,87.5,6719.0,77.2389,77.2389,77.1155,77.1155,6719.0
2015-07-10 12:35:00,87.5,87.54,87.43,87.54,6550.0,77.1155,77.1507,77.0538,77.1507,6550.0
2015-07-10 12:40:00,87.5,87.5,87.39,87.43,3727.0,77.1155,77.1155,77.0186,77.0538,3727.0
2015-07-10 12:45:00,87.43,87.55,87.43,87.53,6102.0,77.0538,77.1596,77.0538,77.1419,6102.0
2015-07-10 12:50:00,87.52,87.54,87.48,87.52,3813.0,77.1331,77.1507,77.0979,77.1331,3813.0
2015-07-10 12:55:00,87.52,87.53,87.49,87.49,3065.0,77.1331,77.1419,77.1067,77.1067,3065.0
2015-07-10 13:00:00,87.49,87.5,87.46,87.47,4188.0,77.1067,77.1155,77.0802,77.0891,4188.0
2015-07-10 13:05:00,87.48,87.55,87.46,87.46,8997.0,77.0979,77.1596,77.0802,77.0802,8997.0
2015-07-10 13:10:00,87.45,87.48,87.42,87.43,6880.0,77.0714,77.0979,77.045,77.0538,6880.0
2015-07-10 13:15:00,87.42,87.44,87.33,87.4,6499.0,77.045,77.0626,76.9657,77.0274,6499.0
2015-07-10 13:20:00,87.4,87.43,87.38,87.42,3824.0,77.0274,77.0538,77.0097,77.045,3824.0
2015-07-10 13:25:00,87.44,87.47,87.42,87.47,2466.0,77.0626,77.0891,77.045,77.0891,2466.0
2015-07-10 13:30:00,87.46,87.57,87.46,87.56,7627.0,77.0802,77.1772,77.0802,77.1684,7627.0
2015-07-10 13:35:00,87.56,87.61,87.55,87.61,6063.0,77.1684,77.2124,77.1596,77.2124,6063.0
2015-07-10 13:40:00,87.62,87.64,87.56,87.58,10456.0,77.2213,77.2389,77.1684,77.186,10456.0
2015-07-10 13:45:00,87.59,87.59,87.39,87.39,11260.0,77.1948,77.1948,77.0186,77.0186,11260.0
2015-07-10 13:50:00,87.4,87.46,87.39,87.43,5618.0,77.0274,77.0802,77.0186,77.0538,5618.0
2015-07-10 13:55:00,87.44,87.46,87.41,87.42,5108.0,77.0626,77.0802,77.0362,77.045,5108.0
2015-07-10 14:00:00,87.43,87.52,87.37,87.52,10634.0,77.0538,77.1331,77.0009,77.1331,10634.0
2015-07-10 14:05:00,87.51,87.55,87.49,87.55,3915.0,77.1243,77.1596,77.1067,77.1596,3915.0
2015-07-10 14:10:00,87.54,87.59,87.52,87.58,5636.0,77.1507,77.1948,77.1331,77.186,5636.0
2015-07-10 14:15:00,87.6,87.63,87.58,87.63,5671.0,77.2036,77.2301,77.186,77.2301,5671.0
2015-07-10 14:20:00,87.65,87.67,87.55,87.55,8765.0,77.2477,77.2653,77.1596,77.1596,8765.0
2015-07-10 14:25:00,87.56,87.6,87.53,87.53,9583.0,77.1684,77.2036,77.1419,77.1419,9583.0
2015-07-10 14:30:00,87.54,87.62,87.54,87.56,5755.0,77.1507,77.2213,77.1507,77.1684,5755.0
2015-07-10 14:35:00,87.57,87.6,87.55,87.59,7936.0,77.1772,77.2036,77.1596,77.1948,7936.0
2015-07-10 14:40:00,87.6,87.62,87.56,87.59,15309.0,77.2036,77.2213,77.1684,77.1948,15309.0
2015-07-10 14:45:00,87.59,87.62,87.57,87.59,6270.0,77.1948,77.2213,77.1772,77.1948,6270.0
2015-07-10 14:50:00,87.59,87.64,87.58,87.64,6042.0,77.1948,77.2389,77.186,77.2389,6042.0
2015-07-10 14:55:00,87.64,87.67,87.6,87.62,7504.0,77.2389,77.2653,77.2036,77.2213,7504.0
2015-07-10 15:00:00,87.61,87.63,87.61,87.63,6319.0,77.2124,77.2301,77.2124,77.2301,6319.0
2015-07-10 15:05:00,87.62,87.63,87.57,87.58,10886.0,77.2213,77.2301,77.1772,77.186,10886.0
2015-07-10 15:10:00,87.58,87.62,87.54,87.62,14162.0,77.186,77.2213,77.1507,77.2213,14162.0
2015-07-10 15:15:00,87.63,87.68,87.63,87.67,12789.0,77.2301,77.2741,77.2301,77.2653,12789.0
2015-07-10 15:20:00,87.67,87.73,87.67,87.7,14450.0,77.2653,77.3182,77.2653,77.2918,14450.0
2015-07-10 15:25:00,87.7,87.7,87.64,87.64,11661.0,77.2918,77.2918,77.2389,77.2389,11661.0
2015-07-10 15:30:00,87.63,87.64,87.55,87.56,16094.0,77.2301,77.2389,77.1596,77.1684,16094.0
2015-07-10 15:35:00,87.57,87.61,87.55,87.6,11461.0,77.1772,77.2124,77.1596,77.2036,11461.0
2015-07-10 15:40:00,87.59,87.65,87.57,87.63,12675.0,77.1948,77.2477,77.1772,77.2301,12675.0
2015-07-10 15:45:00,87.63,87.63,87.51,87.53,18832.0,77.2301,77.2301,77.1243,77.1419,18832.0
2015-07-10 15:50:00,87.53,87.55,87.51,87.51,17598.0,77.1419,77.1596,77.1243,77.1243,17598.0
2015-07-10 15:55:00,87.51,87.52,87.42,87.42,55808.0,77.1243,77.1331,77.045,77.045,55808.0
2015-07-13 09:30:00,88.26,88.26,88.0,88.17,20813.0,77.7853,77.7853,77.5562,77.706,20813.0
2015-07-13 09:35:00,88.16,88.39,88.07,88.37,13796.0,77.6972,77.8999,77.6178,77.8822,13796.0
2015-07-13 09:40:00,88.36,88.52,88.36,88.49,14823.0,77.8734,78.0144,77.8734,77.988,14823.0
2015-07-13 09:45:00,88.48,88.52,88.35,88.52,15277.0,77.9792,78.0144,77.8646,78.0144,15277.0
2015-07-13 09:50:00,88.53,88.56,88.44,88.48,14700.0,78.0233,78.0497,77.9439,77.9792,14700.0
2015-07-13 09:55:00,88.49,88.6,88.45,88.57,8750.0,77.988,78.0849,77.9527,78.0585,8750.0
2015-07-13 10:00:00,88.58,88.63,88.48,88.54,8933.0,78.0673,78.1114,77.9792,78.0321,8933.0
2015-07-13 10:05:00,88.59,88.68,88.59,88.68,9413.0,78.0761,78.1555,78.0761,78.1555,9413.0
2015-07-13 10:10:00,88.69,88.87,88.69,88.87,15239.0,78.1643,78.3229,78.1643,78.3229,15239.0
2015-07-13 10:15:00,88.87,88.94,88.81,88.93,6677.0,78.3229,78.3846,78.27,78.3758,6677.0
2015-07-13 10:20:00,88.93,89.01,88.9,88.92,29706.0,78.3758,78.4463,78.3493,78.367,29706.0
2015-07-13 10:25:00,88.93,88.93,88.85,88.85,6755.0,78.3758,78.3758,78.3053,78.3053,6755.0
2015-07-13 10:30:00,88.85,88.93,88.77,88.9,11329.0,78.3053,78.3758,78.2348,78.3493,11329.0
2015-07-13 10:35:00,88.93,88.94,88.76,88.81,7752.0,78.3758,78.3846,78.226,78.27,7752.0
2015-07-13 10:40:00,88.83,88.85,88.78,88.82,5680.0,78.2877,78.3053,78.2436,78.2788,5680.0
2015-07-13 10:45:00,88.82,88.9,88.79,88.89,9299.0,78.2788,78.3493,78.2524,78.3405,9299.0
2015-07-13 10:50:00,88.88,88.93,88.83,88.86,14000.0,78.3317,78.3758,78.2877,78.3141,14000.0
2015-07-13 10:55:00,88.87,88.87,88.8,88.8,6200.0,78.3229,78.3229,78.2612,78.2612,6200.0
2015-07-13 11:00:00,88.81,88.87,88.8,88.86,5586.0,78.27,78.3229,78.2612,78.3141,5586.0
2015-07-13 11:05:00,88.87,88.88,88.84,88.85,4330.0,78.3229,78.3317,78.2965,78.3053,4330.0
2015-07-13 11:10:00,88.85,88.86,88.73,88.74,8404.0,78.3053,78.3141,78.1995,78.2083,8404.0
2015-07-13 11:15:00,88.75,88.75,88.66,88.66,5585.0,78.2171,78.2171,78.1378,78.1378,5585.0
2015-07-13 11:20:00,88.66,88.66,88.6,88.62,6353.0,78.1378,78.1378,78.0849,78.1026,6353.0
2015-07-13 11:25:00,88.63,88.67,88.61,88.63,5654.0,78.1114,78.1466,78.0938,78.1114,5654.0
2015-07-13 11:30:00,88.63,88.71,88.62,88.71,4380.0,78.1114,78.1819,78.1026,78.1819,4380.0
2015-07-13 11:35:00,88.72,88.73,88.69,88.7,2396.0,78.1907,78.1995,78.1643,78.1731,2396.0
2015-07-13 11:40:00,88.71,88.72,88.68,88.68,4269.0,78.1819,78.1907,78.1555,78.1555,4269.0
2015-07-13 11:45:00,88.69,88.71,88.65,88.69,6157.0,78.1643,78.1819,78.129,78.1643,6157.0
2015-07-13 11:50:00,88.68,88.73,88.68,88.7,5417.0,78.1555,78.1995,78.1555,78.1731,5417.0
2015-07-13 11:55:00,88.7,88.73,88.68,88.73,5834.0,78.1731,78.1995,78.1555,78.1995,5834.0
2015-07-13 12:00:00,88.73,88.77,88.72,88.73,7344.0,78.1995,78.2348,78.1907,78.1995,7344.0
2015-07-13 12:05:00,88.75,88.76,88.72,88.76,5545.0,78.2171,78.226,78.1907,78.226,5545.0
2015-07-13 12:10:00,88.75,88.83,88.72,88.81,11521.0,78.2171,78.2877,78.1907,78.27,11521.0
2015-07-13 12:15:00,88.84,88.84,88.77,88.77,9554.0,78.2965,78.2965,78.2348,78.2348,9554.0
2015-07-13 12:20:00,88.77,88.82,88.77,88.81,5440.0,78.2348,78.2788,78.2348,78.27,5440.0
2015-07-13 12:25:00,88.79,88.85,88.79,88.85,3906.0,78.2524,78.3053,78.2524,78.3053,3906.0
2015-07-13 12:30:00,88.85,88.89,88.84,88.85,7585.0,78.3053,78.3405,78.2965,78.3053,7585.0
2015-07-13 12:35:00,88.89,88.89,88.83,88.85,4000.0,78.3405,78.3405,78.2877,78.3053,4000.0
2015-07-13 12:40:00,88.84,89.0,88.84,88.99,22255.0,78.2965,78.4375,78.2965,78.4287,22255.0
2015-07-13 12:45:00,89.0,89.03,88.99,89.03,29880.0,78.4375,78.4639,78.4287,78.4639,29880.0
2015-07-13 12:50:00,89.01,89.03,88.97,88.97,11094.0,78.4463,78.4639,78.411,78.411,11094.0
2015-07-13 12:55:00,88.97,89.02,88.97,89.02,6937.0,78.411,78.4551,78.411,78.4551,6937.0
2015-07-13 13:00:00,89.01,89.03,89.0,89.02,5100.0,78.4463,78.4639,78.4375,78.4551,5100.0
2015-07-13 13:05:00,89.01,89.07,89.0,89.05,9200.0,78.4463,78.4992,78.4375,78.4815,9200.0
2015-07-13 13:10:00,89.06,89.16,89.06,89.15,16900.0,78.4904,78.5785,78.4904,78.5697,16900.0
2015-07-13 13:15:00,89.15,89.18,89.13,89.17,13459.0,78.5697,78.5961,78.552,78.5873,13459.0
2015-07-13 13:20:00,89.17,89.17,89.09,89.14,6020.0,78.5873,78.5873,78.5168,78.5609,6020.0
2015-07-13 13:25:00,89.13,89.14,89.11,89.14,6230.0,78.552,78.5609,78.5344,78.5609,6230.0
2015-07-13 13:30:00,89.15,89.17,89.14,89.16,4374.0,78.5697,78.5873,78.5609,78.5785,4374.0
2015-07-13 13:35:00,89.15,89.17,89.11,89.14,5995.0,78.5697,78.5873,78.5344,78.5609,5995.0
2015-07-13 13:40:00,89.14,89.14,89.1,89.1,4740.0,78.5609,78.5609,78.5256,78.5256,4740.0
2015-07-13 13:45:00,89.12,89.12,89.04,89.04,7169.0,78.5432,78.5432,78.4727,78.4727,7169.0
2015-07-13 13:50:00,89.05,89.1,89.03,89.1,9253.0,78.4815,78.5256,78.4639,78.5256,9253.0
2015-07-13 13:55:00,89.08,89.09,89.07,89.07,4576.0,78.508,78.5168,78.4992,78.4992,4576.0
2015-07-13 14:00:00,89.07,89.09,89.06,89.07,6955.0,78.4992,78.5168,78.4904,78.4992,6955.0
2015-07-13 14:05:00,89.07,89.13,89.06,89.11,11959.0,78.4992,78.552,78.4904,78.5344,11959.0
2015-07-13 14:10:00,89.12,89.12,89.09,89.1,6620.0,78.5432,78.5432,78.5168,78.5256,6620.0
2015-07-13 14:15:00,89.11,89.18,89.11,89.17,18441.0,78.5344,78.5961,78.5344,78.5873,18441.0
2015-07-13 14:20:00,89.18,89.23,89.15,89.2,9530.0,78.5961,78.6402,78.5697,78.6137,9530.0
2015-07-13 14:25:00,89.21,89.21,89.15,89.19,6780.0,78.6226,78.6226,78.5697,78.6049,6780.0
2015-07-13 14:30:00,89.19,89.19,89.15,89.18,12449.0,78.6049,78.6049,78.5697,78.5961,12449.0
2015-07-13 14:35:00,89.18,89.19,89.14,89.19,10828.0,78.5961,78.6049,78.5609,78.6049,10828.0
2015-07-13 14:40:00,89.18,89.22,89.16,89.22,11894.0,78.5961,78.6314,78.5785,78.6314,11894.0
2015-07-13 14:45:00,89.22,89.24,89.2,89.23,7956.0,78.6314,78.649,78.6137,78.6402,7956.0
2015-07-13 14:50:00,89.23,89.24,89.17,89.22,11706.0,78.6402,78.649,78.5873,78.6314,11706.0
2015-07-13 14:55:00,89.22,89.3,89.22,89.28,5513.0,78.6314,78.7019,78.6314,78.6842,5513.0
2015-07-13 15:00:00,89.29,89.31,89.24,89.24,6731.0,78.6931,78.7107,78.649,78.649,6731.0
2015-07-13 15:05:00,89.25,89.26,89.22,89.24,6222.0,78.6578,78.6666,78.6314,78.649,6222.0
2015-07-13 15:10:00,89.24,89.26,89.23,89.25,9629.0,78.649,78.6666,78.6402,78.6578,9629.0
2015-07-13 15:15:00,89.25,89.28,89.23,89.28,6697.0,78.6578,78.6842,78.6402,78.6842,6697.0
2015-07-13 15:20:00,89.28,89.28,89.24,89.24,13105.0,78.6842,78.6842,78.649,78.649,13105.0
2015-07-13 15:25:00,89.24,89.3,89.24,89.25,18126.0,78.649,78.7019,78.649,78.6578,18126.0
2015-07-13 15:30:00,89.26,89.28,89.18,89.19,21117.0,78.6666,78.6842,78.5961,78.6049,21117.0
2015-07-13 15:35:00,89.2,89.23,89.16,89.16,24881.0,78.6137,78.6402,78.5785,78.5785,24881.0
2015-07-13 15:40:00,89.16,89.25,89.13,89.19,24612.0,78.5785,78.6578,78.552,78.6049,24612.0
2015-07-13 15:45:00,89.19,89.2,89.07,89.1,80945.0,78.6049,78.6137,78.4992,78.5256,80945.0
2015-07-13 15:50:00,89.1,89.16,89.08,89.16,65574.0,78.5256,78.5785,78.508,78.5785,65574.0
2015-07-13 15:55:00,89.16,89.25,89.15,89.17,120830.0,78.5785,78.6578,78.5697,78.5873,120830.0
2015-07-14 09:30:00,89.28,89.28,88.55,89.06,22338.0,78.6842,78.6842,78.0409,78.4904,22338.0
2015-07-14 09:35:00,88.98,89.24,88.97,89.13,10618.0,78.4198,78.649,78.411,78.552,10618.0
2015-07-14 09:40:00,89.12,89.32,89.03,89.31,14049.0,78.5432,78.7195,78.4639,78.7107,14049.0
2015-07-14 09:45:00,89.31,89.35,89.26,89.31,8100.0,78.7107,78.7459,78.6666,78.7107,8100.0
2015-07-14 09:50:00,89.3,89.43,89.3,89.42,11068.0,78.7019,78.8164,78.7019,78.8076,11068.0
2015-07-14 09:55:00,89.42,89.44,89.36,89.42,5770.0,78.8076,78.8253,78.7548,78.8076,5770.0
2015-07-14 10:00:00,89.37,89.44,89.32,89.4,11099.0,78.7636,78.8253,78.7195,78.79,11099.0
2015-07-14 10:05:00,89.41,89.42,89.29,89.29,10960.0,78.7988,78.8076,78.6931,78.6931,10960.0
2015-07-14 10:10:00,89.28,89.31,89.16,89.17,9531.0,78.6842,78.7107,78.5785,78.5873,9531.0
2015-07-14 10:15:00,89.18,89.18,89.1,89.1,8601.0,78.5961,78.5961,78.5256,78.5256,8601.0
2015-07-14 10:20:00,89.12,89.23,89.11,89.16,7819.0,78.5432,78.6402,78.5344,78.5785,7819.0
2015-07-14 10:25:00,89.16,89.17,89.11,89.17,4152.0,78.5785,78.5873,78.5344,78.5873,4152.0
2015-07-14 10:30:00,89.18,89.25,89.14,89.14,8818.0,78.5961,78.6578,78.5609,78.5609,8818.0
2015-07-14 10:35:00,89.12,89.13,89.02,89.02,10055.0,78.5432,78.552,78.4551,78.4551,10055.0
2015-07-14 10:40:00,89.02,89.08,88.99,89.08,7603.0,78.4551,78.508,78.4287,78.508,7603.0
2015-07-14 10:45:00,89.08,89.17,89.08,89.15,10170.0,78.508,78.5873,78.508,78.5697,10170.0
2015-07-14 10:50:00,89.16,89.2,89.15,89.19,6012.0,78.5785,78.6137,78.5697,78.6049,6012.0
2015-07-14 10:55:00,89.19,89.19,89.09,89.11,7451.0,78.6049,78.6049,78.5168,78.5344,7451.0
2015-07-14 11:00:00,89.12,89.17,89.12,89.17,4965.0,78.5432,78.5873,78.5432,78.5873,4965.0
2015-07-14 11:05:00,89.17,89.24,89.16,89.19,5629.0,78.5873,78.649,78.5785,78.6049,5629.0
2015-07-14 11:10:00,89.21,89.22,89.15,89.16,5617.0,78.6226,78.6314,78.5697,78.5785,5617.0
2015-07-14 11:15:00,89.16,89.32,89.16,89.29,27007.0,78.5785,78.7195,78.5785,78.6931,27007.0
2015-07-14 11:20:00,89.29,89.35,89.29,89.34,8916.0,78.6931,78.7459,78.6931,78.7371,8916.0
2015-07-14 11:25:00,89.33,89.38,89.29,89.34,8263.0,78.7283,78.7724,78.6931,78.7371,8263.0
2015-07-14 11:30:00,89.35,89.38,89.35,89.36,4400.0,78.7459,78.7724,78.7459,78.7548,4400.0
2015-07-14 11:35:00,89.36,89.38,89.26,89.26,5932.0,78.7548,78.7724,78.6666,78.6666,5932.0
2015-07-14 11:40:00,89.25,89.26,89.21,89.21,4827.0,78.6578,78.6666,78.6226,78.6226,4827.0
2015-07-14 11:45:00,89.19,89.23,89.19,89.22,3485.0,78.6049,78.6402,78.6049,78.6314,3485.0
2015-07-14 11:50:00,89.21,89.24,89.17,89.22,6311.0,78.6226,78.649,78.5873,78.6314,6311.0
2015-07-14 11:55:00,89.2,89.21,89.17,89.2,3416.0,78.6137,78.6226,78.5873,78.6137,3416.0
2015-07-14 12:00:00,89.2,89.28,89.2,89.28,5375.0,78.6137,78.6842,78.6137,78.6842,5375.0
2015-07-14 12:05:00,89.29,89.29,89.25,89.26,2883.0,78.6931,78.6931,78.6578,78.6666,2883.0
2015-07-14 12:10:00,89.29,89.33,89.29,89.33,2702.0,78.6931,78.7283,78.6931,78.7283,2702.0
2015-07-14 12:15:00,89.33,89.36,89.32,89.33,2936.0,78.7283,78.7548,78.7195,78.7283,2936.0
2015-07-14 12:20:00,89.32,89.35,89.29,89.34,1401.0,78.7195,78.7459,78.6931,78.7371,1401.0
2015-07-14 12:25:00,89.35,89.37,89.33,89.37,3894.0,78.7459,78.7636,78.7283,78.7636,3894.0
2015-07-14 12:30:00,89.37,89.37,89.3,89.3,3559.0,78.7636,78.7636,78.7019,78.7019,3559.0
2015-07-14 12:35:00,89.32,89.35,89.31,89.35,2592.0,78.7195,78.7459,78.7107,78.7459,2592.0
2015-07-14 12:40:00,89.36,89.37,89.35,89.35,1701.0,78.7548,78.7636,78.7459,78.7459,1701.0
2015-07-14 12:45:00,89.35,89.35,89.26,89.28,6349.0,78.7459,78.7459,78.6666,78.6842,6349.0
2015-07-14 12:50:00,89.28,89.3,89.28,89.28,2420.0,78.6842,78.7019,78.6842,78.6842,2420.0
2015-07-14 12:55:00,89.27,89.27,89.24,89.25,3154.0,78.6754,78.6754,78.649,78.6578,3154.0
2015-07-14 13:00:00,89.24,89.24,89.2,89.22,3417.0,78.649,78.649,78.6137,78.6314,3417.0
2015-07-14 13:05:00,89.22,89.27,89.21,89.25,2541.0,78.6314,78.6754,78.6226,78.6578,2541.0
2015-07-14 13:10:00,89.26,89.32,89.26,89.31,5175.0,78.6666,78.7195,78.6666,78.7107,5175.0
2015-07-14 13:15:00,89.3,89.3,89.28,89.28,2223.0,78.7019,78.7019,78.6842,78.6842,2223.0
2015-07-14 13:20:00,89.27,89.31,89.23,89.3,20255.0,78.6754,78.7107,78.6402,78.7019,20255.0
2015-07-14 13:25:00,89.31,89.33,89.3,89.33,2604.0,78.7107,78.7283,78.7019,78.7283,2604.0
2015-07-14 13:30:00,89.32,89.36,89.31,89.36,4622.0,78.7195,78.7548,78.7107,78.7548,4622.0
2015-07-14 13:35:00,89.35,89.35,89.29,89.3,3961.0,78.7459,78.7459,78.6931,78.7019,3961.0
2015-07-14 13:40:00,89.31,89.32,89.29,89.31,4450.0,78.7107,78.7195,78.6931,78.7107,4450.0
2015-07-14 13:45:00,89.31,89.35,89.3,89.33,4750.0,78.7107,78.7459,78.7019,78.7283,4750.0
2015-07-14 13:50:00,89.34,89.39,89.32,89.39,5370.0,78.7371,78.7812,78.7195,78.7812,5370.0
2015-07-14 13:55:00,89.39,89.46,89.38,89.46,5356.0,78.7812,78.8429,78.7724,78.8429,5356.0
2015-07-14 14:00:00,89.46,89.48,89.44,89.47,10046.0,78.8429,78.8605,78.8253,78.8517,10046.0
2015-07-14 14:05:00,89.48,89.48,89.46,89.47,6189.0,78.8605,78.8605,78.8429,78.8517,6189.0
2015-07-14 14:10:00,89.47,89.52,89.47,89.52,13848.0,78.8517,78.8958,78.8517,78.8958,13848.0
2015-07-14 14:15:00,89.51,89.52,89.49,89.5,7528.0,78.8869,78.8958,78.8693,78.8781,7528.0
2015-07-14 14:20:00,89.51,89.54,89.49,89.53,21308.0,78.8869,78.9134,78.8693,78.9046,21308.0
2015-07-14 14:25:00,89.54,89.56,89.52,89.56,7215.0,78.9134,78.931,78.8958,78.931,7215.0
2015-07-14 14:30:00,89.55,89.63,89.54,89.62,14046.0,78.9222,78.9927,78.9134,78.9839,14046.0
2015-07-14 14:35:00,89.62,89.62,89.57,89.58,13109.0,78.9839,78.9839,78.9398,78.9486,13109.0
2015-07-14 14:40:00,89.58,89.58,89.54,89.56,10334.0,78.9486,78.9486,78.9134,78.931,10334.0
2015-07-14 14:45:00,89.57,89.58,89.5,89.5,10604.0,78.9398,78.9486,78.8781,78.8781,10604.0
2015-07-14 14:50:00,89.51,89.52,89.47,89.52,12789.0,78.8869,78.8958,78.8517,78.8958,12789.0
2015-07-14 14:55:00,89.52,89.59,89.52,89.56,8605.0,78.8958,78.9575,78.8958,78.931,8605.0
2015-07-14 15:00:00,89.56,89.58,89.53,89.57,10960.0,78.931,78.9486,78.9046,78.9398,10960.0
2015-07-14 15:05:00,89.57,89.59,89.48,89.48,14822.0,78.9398,78.9575,78.8605,78.8605,14822.0
2015-07-14 15:10:00,89.48,89.48,89.4,89.4,26695.0,78.8605,78.8605,78.79,78.79,26695.0
2015-07-14 15:15:00,89.4,89.46,89.36,89.44,24664.0,78.79,78.8429,78.7548,78.8253,24664.0
2015-07-14 15:20:00,89.44,89.44,89.32,89.32,24149.0,78.8253,78.8253,78.7195,78.7195,24149.0
2015-07-14 15:25:00,89.32,89.33,89.28,89.28,24817.0,78.7195,78.7283,78.6842,78.6842,24817.0
2015-07-14 15:30:00,89.29,89.32,89.27,89.27,35364.0,78.6931,78.7195,78.6754,78.6754,35364.0
2015-07-14 15:35:00,89.26,89.27,89.19,89.23,27397.0,78.6666,78.6754,78.6049,78.6402,27397.0
2015-07-14 15:40:00,89.22,89.23,89.13,89.13,41299.0,78.6314,78.6402,78.552,78.552,41299.0
2015-07-14 15:45:00,89.14,89.19,89.11,89.19,36081.0,78.5609,78.6049,78.5344,78.6049,36081.0
2015-07-14 15:50:00,89.19,89.21,89.13,89.18,54158.0,78.6049,78.6226,78.552,78.5961,54158.0
2015-07-14 15:55:00,89.17,89.24,89.16,89.17,88920.0,78.5873,78.649,78.5785,78.5873,88920.0
2015-07-15 09:30:00,88.88,89.39,88.8,89.04,37265.0,78.3317,78.7812,78.2612,78.4727,37265.0
2015-07-15 09:35:00,89.08,89.46,89.08,89.29,34100.0,78.508,78.8429,78.508,78.6931,34100.0
2015-07-15 09:40:00,89.28,89.39,89.12,89.14,28913.0,78.6842,78.7812,78.5432,78.5609,28913.0
2015-07-15 09:45:00,89.14,89.31,89.07,89.1,9906.0,78.5609,78.7107,78.4992,78.5256,9906.0
2015-07-15 09:50:00,89.1,89.1,89.0,89.05,48728.0,78.5256,78.5256,78.4375,78.4815,48728.0
2015-07-15 09:55:00,89.05,89.12,89.02,89.12,11576.0,78.4815,78.5432,78.4551,78.5432,11576.0
2015-07-15 10:00:00,89.1,89.12,89.0,89.09,15223.0,78.5256,78.5432,78.4375,78.5168,15223.0
2015-07-15 10:05:00,89.11,89.12,89.07,89.09,3100.0,78.5344,78.5432,78.4992,78.5168,3100.0
2015-07-15 10:10:00,89.08,89.13,89.07,89.09,7603.0,78.508,78.552,78.4992,78.5168,7603.0
2015-07-15 10:15:00,89.09,89.13,89.09,89.1,7050.0,78.5168,78.552,78.5168,78.5256,7050.0
2015-07-15 10:20:00,89.14,89.2,89.09,89.19,5957.0,78.5609,78.6137,78.5168,78.6049,5957.0
2015-07-15 10:25:00,89.22,89.33,89.21,89.31,6000.0,78.6314,78.7283,78.6226,78.7107,6000.0
2015-07-15 10:30:00,89.31,89.36,89.3,89.36,8805.0,78.7107,78.7548,78.7019,78.7548,8805.0
2015-07-15 10:35:00,89.36,89.43,89.35,89.42,5507.0,78.7548,78.8164,78.7459,78.8076,5507.0
2015-07-15 10:40:00,89.43,89.45,89.43,89.43,2608.0,78.8164,78.8341,78.8164,78.8164,2608.0
2015-07-15 10:45:00,89.43,89.43,89.37,89.42,5273.0,78.8164,78.8164,78.7636,78.8076,5273.0
2015-07-15 10:50:00,89.42,89.53,89.42,89.5,8611.0,78.8076,78.9046,78.8076,78.8781,8611.0
2015-07-15 10:55:00,89.5,89.54,89.46,89.52,16724.0,78.8781,78.9134,78.8429,78.8958,16724.0
2015-07-15 11:00:00,89.51,89.53,89.46,89.47,5197.0,78.8869,78.9046,78.8429,78.8517,5197.0
2015-07-15 11:05:00,89.47,89.48,89.36,89.44,9241.0,78.8517,78.8605,78.7548,78.8253,9241.0
2015-07-15 11:10:00,89.45,89.53,89.45,89.5,3300.0,78.8341,78.9046,78.8341,78.8781,3300.0
2015-07-15 11:15:00,89.5,89.61,89.49,89.54,9610.0,78.8781,78.9751,78.8693,78.9134,9610.0
2015-07-15 11:20:00,89.53,89.53,89.42,89.46,7656.0,78.9046,78.9046,78.8076,78.8429,7656.0
2015-07-15 11:25:00,89.45,89.46,89.34,89.34,5245.0,78.8341,78.8429,78.7371,78.7371,5245.0
2015-07-15 11:30:00,89.33,89.41,89.33,89.37,3750.0,78.7283,78.7988,78.7283,78.7636,3750.0
2015-07-15 11:35:00,89.37,89.38,89.3,89.33,7000.0,78.7636,78.7724,78.7019,78.7283,7000.0
2015-07-15 11:40:00,89.34,89.38,89.34,89.38,2425.0,78.7371,78.7724,78.7371,78.7724,2425.0
2015-07-15 11:45:00,89.39,89.44,89.33,89.34,5661.0,78.7812,78.8253,78.7283,78.7371,5661.0
2015-07-15 11:50:00,89.33,89.33,89.21,89.21,4250.0,78.7283,78.7283,78.6226,78.6226,4250.0
2015-07-15 11:55:00,89.2,89.22,89.16,89.19,4334.0,78.6137,78.6314,78.5785,78.6049,4334.0
2015-07-15 12:00:00,89.19,89.28,89.18,89.28,5294.0,78.6049,78.6842,78.5961,78.6842,5294.0
2015-07-15 12:05:00,89.27,89.4,89.27,89.39,3549.0,78.6754,78.79,78.6754,78.7812,3549.0
2015-07-15 12:10:00,89.38,89.39,89.35,89.38,5599.0,78.7724,78.7812,78.7459,78.7724,5599.0
2015-07-15 12:15:00,89.38,89.53,89.37,89.5,30224.0,78.7724,78.9046,78.7636,78.8781,30224.0
2015-07-15 12:20:00,89.51,89.58,89.5,89.57,6962.0,78.8869,78.9486,78.8781,78.9398,6962.0
2015-07-15 12:25:00,89.58,89.63,89.57,89.63,6843.0,78.9486,78.9927,78.9398,78.9927,6843.0
2015-07-15 12:30:00,89.62,89.64,89.6,89.63,5800.0,78.9839,79.0015,78.9663,78.9927,5800.0
2015-07-15 12:35:00,89.62,89.66,89.6,89.66,7821.0,78.9839,79.0191,78.9663,79.0191,7821.0
2015-07-15 12:40:00,89.66,89.72,89.66,89.72,5740.0,79.0191,79.072,79.0191,79.072,5740.0
2015-07-15 12:45:00,89.74,89.75,89.72,89.73,6016.0,79.0897,79.0985,79.072,79.0808,6016.0
2015-07-15 12:50:00,89.72,89.73,89.71,89.72,12182.0,79.072,79.0808,79.0632,79.072,12182.0
2015-07-15 12:55:00,89.73,89.83,89.72,89.83,8978.0,79.0808,79.169,79.072,79.169,8978.0
2015-07-15 13:00:00,89.82,89.86,89.81,89.83,11512.0,79.1602,79.1954,79.1513,79.169,11512.0
2015-07-15 13:05:00,89.82,89.89,89.71,89.71,29634.0,79.1602,79.2219,79.0632,79.0632,29634.0
2015-07-15 13:10:00,89.69,89.73,89.35,89.71,47234.0,79.0456,79.0808,78.7459,79.0632,47234.0
2015-07-15 13:15:00,89.67,89.81,89.67,89.73,44582.0,79.028,79.1513,79.028,79.0808,44582.0
2015-07-15 13:20:00,89.74,89.75,89.65,89.66,7717.0,79.0897,79.0985,79.0103,79.0191,7717.0
2015-07-15 13:25:00,89.66,89.71,89.63,89.71,6992.0,79.0191,79.0632,78.9927,79.0632,6992.0
2015-07-15 13:30:00,89.71,89.82,89.71,89.82,46579.0,79.0632,79.1602,79.0632,79.1602,46579.0
2015-07-15 13:35:00,89.82,89.86,89.74,89.75,14394.0,79.1602,79.1954,79.0897,79.0985,14394.0
2015-07-15 13:40:00,89.74,89.8,89.74,89.78,9081.0,79.0897,79.1425,79.0897,79.1249,9081.0
2015-07-15 13:45:00,89.78,89.81,89.78,89.8,24773.0,79.1249,79.1513,79.1249,79.1425,24773.0
2015-07-15 13:50:00,89.8,89.81,89.74,89.8,17462.0,79.1425,79.1513,79.0897,79.1425,17462.0
2015-07-15 13:55:00,89.8,89.81,89.75,89.8,26993.0,79.1425,79.1513,79.0985,79.1425,26993.0
2015-07-15 14:00:00,89.8,89.81,89.76,89.8,23098.0,79.1425,79.1513,79.1073,79.1425,23098.0
2015-07-15 14:05:00,89.8,89.81,89.77,89.79,10069.0,79.1425,79.1513,79.1161,79.1337,10069.0
2015-07-15 14:10:00,89.79,89.86,89.74,89.81,26214.0,79.1337,79.1954,79.0897,79.1513,26214.0
2015-07-15 14:15:00,89.8,89.81,89.74,89.78,9149.0,79.1425,79.1513,79.0897,79.1249,9149.0
2015-07-15 14:20:00,89.79,89.93,89.78,89.92,14933.0,79.1337,79.2571,79.1249,79.2483,14933.0
2015-07-15 14:25:00,89.93,89.95,89.84,89.85,6700.0,79.2571,79.2747,79.1778,79.1866,6700.0
2015-07-15 14:30:00,89.85,89.85,89.69,89.69,8448.0,79.1866,79.1866,79.0456,79.0456,8448.0
2015-07-15 14:35:00,89.67,89.67,89.56,89.63,8517.0,79.028,79.028,78.931,78.9927,8517.0
2015-07-15 14:40:00,89.62,89.63,89.43,89.46,9950.0,78.9839,78.9927,78.8164,78.8429,9950.0
2015-07-15 14:45:00,89.42,89.54,89.32,89.5,26345.0,78.8076,78.9134,78.7195,78.8781,26345.0
2015-07-15 14:50:00,89.48,89.56,89.43,89.52,17371.0,78.8605,78.931,78.8164,78.8958,17371.0
2015-07-15 14:55:00,89.52,89.53,89.48,89.53,6345.0,78.8958,78.9046,78.8605,78.9046,6345.0
2015-07-15 15:00:00,89.53,89.64,89.49,89.62,33374.0,78.9046,79.0015,78.8693,78.9839,33374.0
2015-07-15 15:05:00,89.63,89.64,89.49,89.51,11152.0,78.9927,79.0015,78.8693,78.8869,11152.0
2015-07-15 15:10:00,89.5,89.53,89.47,89.47,9720.0,78.8781,78.9046,78.8517,78.8517,9720.0
2015-07-15 15:15:00,89.48,89.5,89.46,89.5,7223.0,78.8605,78.8781,78.8429,78.8781,7223.0
2015-07-15 15:20:00,89.5,89.5,89.37,89.39,12010.0,78.8781,78.8781,78.7636,78.7812,12010.0
2015-07-15 15:25:00,89.39,89.44,89.38,89.41,10446.0,78.7812,78.8253,78.7724,78.7988,10446.0
2015-07-15 15:30:00,89.41,89.53,89.38,89.53,17867.0,78.7988,78.9046,78.7724,78.9046,17867.0
2015-07-15 15:35:00,89.54,89.59,89.47,89.54,17287.0,78.9134,78.9575,78.8517,78.9134,17287.0
2015-07-15 15:40:00,89.55,89.55,89.38,89.43,24548.0,78.9222,78.9222,78.7724,78.8164,24548.0
2015-07-15 15:45:00,89.43,89.44,89.36,89.44,27219.0,78.8164,78.8253,78.7548,78.8253,27219.0
2015-07-15 15:50:00,89.43,89.48,89.41,89.48,26087.0,78.8164,78.8605,78.7988,78.8605,26087.0
2015-07-15 15:55:00,89.48,89.48,89.32,89.43,108224.0,78.8605,78.8605,78.7195,78.8164,108224.0
2015-07-16 09:30:00,90.03,90.19,89.98,90.1,48733.0,79.3452,79.4862,79.3012,79.4069,48733.0
2015-07-16 09:35:00,90.07,90.14,89.9,90.01,21413.0,79.3805,79.4422,79.2307,79.3276,21413.0
2015-07-16 09:40:00,90.05,90.1,89.96,90.02,43810.0,79.3629,79.4069,79.2835,79.3364,43810.0
2015-07-16 09:45:00,90.0,90.04,89.91,90.0,30106.0,79.3188,79.354,79.2395,79.3188,30106.0
2015-07-16 09:50:00,90.0,90.1,89.98,90.02,39518.0,79.3188,79.4069,79.3012,79.3364,39518.0
2015-07-16 09:55:00,90.04,90.11,90.0,90.09,15690.0,79.354,79.4157,79.3188,79.3981,15690.0
2015-07-16 10:00:00,90.09,90.12,90.05,90.09,17783.0,79.3981,79.4246,79.3629,79.3981,17783.0
2015-07-16 10:05:00,90.09,90.1,89.87,90.0,27486.0,79.3981,79.4069,79.2042,79.3188,27486.0
2015-07-16 10:10:00,90.0,90.1,89.98,90.04,19198.0,79.3188,79.4069,79.3012,79.354,19198.0
2015-07-16 10:15:00,90.05,90.16,90.04,90.13,16673.0,79.3629,79.4598,79.354,79.4334,16673.0
2015-07-16 10:20:00,90.17,90.17,90.07,90.14,20671.0,79.4686,79.4686,79.3805,79.4422,20671.0
2015-07-16 10:25:00,90.13,90.34,90.13,90.31,47078.0,79.4334,79.6184,79.4334,79.592,47078.0
2015-07-16 10:30:00,90.31,90.37,90.04,90.04,44651.0,79.592,79.6449,79.354,79.354,44651.0
2015-07-16 10:35:00,90.03,90.04,89.88,89.88,11046.0,79.3452,79.354,79.213,79.213,11046.0
2015-07-16 10:40:00,89.88,89.9,89.77,89.83,13982.0,79.213,79.2307,79.1161,79.169,13982.0
2015-07-16 10:45:00,89.85,90.0,89.85,89.89,22257.0,79.1866,79.3188,79.1866,79.2219,22257.0
2015-07-16 10:50:00,89.91,89.91,89.79,89.79,6940.0,79.2395,79.2395,79.1337,79.1337,6940.0
2015-07-16 10:55:00,89.79,89.82,89.78,89.78,9156.0,79.1337,79.1602,79.1249,79.1249,9156.0
2015-07-16 11:00:00,89.8,89.85,89.78,89.82,7578.0,79.1425,79.1866,79.1249,79.1602,7578.0
2015-07-16 11:05:00,89.84,89.86,89.81,89.82,6380.0,79.1778,79.1954,79.1513,79.1602,6380.0
2015-07-16 11:10:00,89.82,89.82,89.7,89.72,10063.0,79.1602,79.1602,79.0544,79.072,10063.0
2015-07-16 11:15:00,89.71,89.77,89.69,89.75,17385.0,79.0632,79.1161,79.0456,79.0985,17385.0
2015-07-16 11:20:00,89.77,89.77,89.69,89.69,8409.0,79.1161,79.1161,79.0456,79.0456,8409.0
2015-07-16 11:25:00,89.68,89.76,89.68,89.73,18800.0,79.0368,79.1073,79.0368,79.0808,18800.0
2015-07-16 11:30:00,89.73,89.84,89.73,89.79,22233.0,79.0808,79.1778,79.0808,79.1337,22233.0
2015-07-16 11:35:00,89.79,89.8,89.72,89.74,8509.0,79.1337,79.1425,79.072,79.0897,8509.0
2015-07-16 11:40:00,89.74,89.77,89.71,89.77,16635.0,79.0897,79.1161,79.0632,79.1161,16635.0
2015-07-16 11:45:00,89.78,89.81,89.76,89.76,11681.0,79.1249,79.1513,79.1073,79.1073,11681.0
2015-07-16 11:50:00,89.76,89.76,89.7,89.71,9394.0,79.1073,79.1073,79.0544,79.0632,9394.0
2015-07-16 11:55:00,89.74,89.76,89.74,89.75,3250.0,79.0897,79.1073,79.0897,79.0985,3250.0
2015-07-16 12:00:00,89.73,89.75,89.72,89.72,10701.0,79.0808,79.0985,79.072,79.072,10701.0
2015-07-16 12:05:00,89.71,89.74,89.7,89.71,17443.0,79.0632,79.0897,79.0544,79.0632,17443.0
2015-07-16 12:10:00,89.7,89.74,89.7,89.72,9716.0,79.0544,79.0897,79.0544,79.072,9716.0
2015-07-16 12:15:00,89.73,89.74,89.7,89.73,9267.0,79.0808,79.0897,79.0544,79.0808,9267.0
2015-07-16 12:20:00,89.72,89.76,89.71,89.75,8949.0,79.072,79.1073,79.0632,79.0985,8949.0
2015-07-16 12:25:00,89.74,89.77,89.71,89.72,8806.0,79.0897,79.1161,79.0632,79.072,8806.0
2015-07-16 12:30:00,89.72,89.73,89.71,89.72,3951.0,79.072,79.0808,79.0632,79.072,3951.0
2015-07-16 12:35:00,89.71,89.78,89.7,89.77,10244.0,79.0632,79.1249,79.0544,79.1161,10244.0
2015-07-16 12:40:00,89.78,89.78,89.74,89.75,9276.0,79.1249,79.1249,79.0897,79.0985,9276.0
2015-07-16 12:45:00,89.76,89.77,89.76,89.77,1800.0,79.1073,79.1161,79.1073,79.1161,1800.0
2015-07-16 12:50:00,89.76,89.76,89.74,89.75,9690.0,79.1073,79.1073,79.0897,79.0985,9690.0
2015-07-16 12:55:00,89.75,89.75,89.7,89.72,14129.0,79.0985,79.0985,79.0544,79.072,14129.0
2015-07-16 13:00:00,89.71,89.71,89.68,89.7,20810.0,79.0632,79.0632,79.0368,79.0544,20810.0
2015-07-16 13:05:00,89.69,89.71,89.67,89.7,9231.0,79.0456,79.0632,79.028,79.0544,9231.0
2015-07-16 13:10:00,89.7,89.74,89.7,89.74,9047.0,79.0544,79.0897,79.0544,79.0897,9047.0
2015-07-16 13:15:00,89.74,89.76,89.72,89.74,9250.0,79.0897,79.1073,79.072,79.0897,9250.0
2015-07-16 13:20:00,89.73,89.75,89.71,89.74,13104.0,79.0808,79.0985,79.0632,79.0897,13104.0
2015-07-16 13:25:00,89.74,89.77,89.72,89.75,47239.0,79.0897,79.1161,79.072,79.0985,47239.0
2015-07-16 13:30:00,89.75,89.77,89.74,89.76,17313.0,79.0985,79.1161,79.0897,79.1073,17313.0
2015-07-16 13:35:00,89.76,89.76,89.7,89.71,11230.0,79.1073,79.1073,79.0544,79.0632,11230.0
2015-07-16 13:40:00,89.7,89.72,89.66,89.66,9905.0,79.0544,79.072,79.0191,79.0191,9905.0
2015-07-16 13:45:00,89.67,89.67,89.65,89.65,10565.0,79.028,79.028,79.0103,79.0103,10565.0
2015-07-16 13:50:00,89.63,89.71,89.63,89.68,7948.0,78.9927,79.0632,78.9927,79.0368,7948.0
2015-07-16 13:55:00,89.69,89.7,89.56,89.56,9036.0,79.0456,79.0544,78.931,78.931,9036.0
2015-07-16 14:00:00,89.56,89.56,89.48,89.5,12089.0,78.931,78.931,78.8605,78.8781,12089.0
2015-07-16 14:05:00,89.51,89.51,89.45,89.46,15173.0,78.8869,78.8869,78.8341,78.8429,15173.0
2015-07-16 14:10:00,89.44,89.46,89.4,89.42,11247.0,78.8253,78.8429,78.79,78.8076,11247.0
2015-07-16 14:15:00,89.42,89.42,89.36,89.37,16402.0,78.8076,78.8076,78.7548,78.7636,16402.0
2015-07-16 14:20:00,89.37,89.38,89.3,89.31,17270.0,78.7636,78.7724,78.7019,78.7107,17270.0
2015-07-16 14:25:00,89.31,89.31,89.25,89.25,16398.0,78.7107,78.7107,78.6578,78.6578,16398.0
2015-07-16 14:30:00,89.25,89.59,89.25,89.47,29513.0,78.6578,78.9575,78.6578,78.8517,29513.0
2015-07-16 14:35:00,89.46,89.57,89.34,89.57,37360.0,78.8429,78.9398,78.7371,78.9398,37360.0
2015-07-16 14:40:00,89.57,89.67,89.56,89.67,6579.0,78.9398,79.028,78.931,79.028,6579.0
2015-07-16 14:45:00,89.65,89.7,89.63,89.64,11654.0,79.0103,79.0544,78.9927,79.0015,11654.0
2015-07-16 14:50:00,89.63,89.67,89.62,89.62,10094.0,78.9927,79.028,78.9839,78.9839,10094.0
2015-07-16 14:55:00,89.62,89.64,89.59,89.62,5682.0,78.9839,79.0015,78.9575,78.9839,5682.0
2015-07-16 15:00:00,89.6,89.6,89.52,89.54,11611.0,78.9663,78.9663,78.8958,78.9134,11611.0
2015-07-16 15:05:00,89.54,89.55,89.48,89.48,6665.0,78.9134,78.9222,78.8605,78.8605,6665.0
2015-07-16 15:10:00,89.48,89.57,89.46,89.56,13625.0,78.8605,78.9398,78.8429,78.931,13625.0
2015-07-16 15:15:00,89.56,89.65,89.56,89.59,13694.0,78.931,79.0103,78.931,78.9575,13694.0
2015-07-16 15:20:00,89.58,89.61,89.56,89.58,10305.0,78.9486,78.9751,78.931,78.9486,10305.0
2015-07-16 15:25:00,89.57,89.61,89.55,89.6,13862.0,78.9398,78.9751,78.9222,78.9663,13862.0
2015-07-16 15:30:00,89.6,89.6,89.56,89.57,18539.0,78.9663,78.9663,78.931,78.9398,18539.0
2015-07-16 15:35:00,89.57,89.58,89.55,89.56,21518.0,78.9398,78.9486,78.9222,78.931,21518.0
2015-07-16 15:40:00,89.56,89.56,89.47,89.47,26005.0,78.931,78.931,78.8517,78.8517,26005.0
2015-07-16 15:45:00,89.48,89.51,89.45,89.45,34468.0,78.8605,78.8869,78.8341,78.8341,34468.0
2015-07-16 15:50:00,89.46,89.47,89.42,89.44,35126.0,78.8429,78.8517,78.8076,78.8253,35126.0
2015-07-16 15:55:00,89.44,89.45,89.29,89.32,158301.0,78.8253,78.8341,78.6931,78.7195,158301.0
2015-07-17 09:30:00,89.24,89.25,88.52,88.52,67389.0,78.649,78.6578,78.0144,78.0144,67389.0
2015-07-17 09:35:00,88.52,89.1,88.52,88.96,12313.0,78.0144,78.5256,78.0144,78.4022,12313.0
2015-07-17 09:40:00,88.9,89.1,88.9,89.04,21095.0,78.3493,78.5256,78.3493,78.4727,21095.0
2015-07-17 09:45:00,89.06,89.06,88.96,89.0,19130.0,78.4904,78.4904,78.4022,78.4375,19130.0
2015-07-17 09:50:00,89.02,89.04,88.89,88.94,16313.0,78.4551,78.4727,78.3405,78.3846,16313.0
2015-07-17 09:55:00,88.96,89.02,88.95,88.99,13260.0,78.4022,78.4551,78.3934,78.4287,13260.0
2015-07-17 10:00:00,89.0,89.02,88.92,88.98,32300.0,78.4375,78.4551,78.367,78.4198,32300.0
2015-07-17 10:05:00,89.0,89.13,88.99,89.07,29459.0,78.4375,78.552,78.4287,78.4992,29459.0
2015-07-17 10:10:00,89.06,89.12,89.01,89.1,26988.0,78.4904,78.5432,78.4463,78.5256,26988.0
2015-07-17 10:15:00,89.12,89.21,89.1,89.21,21131.0,78.5432,78.6226,78.5256,78.6226,21131.0
2015-07-17 10:20:00,89.19,89.26,89.18,89.25,8618.0,78.6049,78.6666,78.5961,78.6578,8618.0
2015-07-17 10:25:00,89.25,89.27,89.2,89.25,11421.0,78.6578,78.6754,78.6137,78.6578,11421.0
2015-07-17 10:30:00,89.23,89.26,89.2,89.23,8241.0,78.6402,78.6666,78.6137,78.6402,8241.0
2015-07-17 10:35:00,89.24,89.25,89.14,89.14,14004.0,78.649,78.6578,78.5609,78.5609,14004.0
2015-07-17 10:40:00,89.16,89.19,89.13,89.17,10838.0,78.5785,78.6049,78.552,78.5873,10838.0
2015-07-17 10:45:00,89.15,89.17,89.13,89.14,10120.0,78.5697,78.5873,78.552,78.5609,10120.0
2015-07-17 10:50:00,89.14,89.18,89.1,89.15,8026.0,78.5609,78.5961,78.5256,78.5697,8026.0
2015-07-17 10:55:00,89.16,89.17,89.12,89.13,9058.0,78.5785,78.5873,78.5432,78.552,9058.0
2015-07-17 11:00:00,89.14,89.16,89.11,89.15,9156.0,78.5609,78.5785,78.5344,78.5697,9156.0
2015-07-17 11:05:00,89.17,89.17,89.12,89.14,11692.0,78.5873,78.5873,78.5432,78.5609,11692.0
2015-07-17 11:10:00,89.13,89.15,89.12,89.12,1600.0,78.552,78.5697,78.5432,78.5432,1600.0
2015-07-17 11:15:00,89.12,89.14,89.09,89.14,4747.0,78.5432,78.5609,78.5168,78.5609,4747.0
2015-07-17 11:20:00,89.14,89.17,89.11,89.14,5573.0,78.5609,78.5873,78.5344,78.5609,5573.0
2015-07-17 11:25:00,89.13,89.16,89.13,89.15,4573.0,78.552,78.5785,78.552,78.5697,4573.0
2015-07-17 11:30:00,89.15,89.19,89.14,89.17,38002.0,78.5697,78.6049,78.5609,78.5873,38002.0
2015-07-17 11:35:00,89.18,89.25,89.18,89.25,8064.0,78.5961,78.6578,78.5961,78.6578,8064.0
2015-07-17 11:40:00,89.25,89.25,89.22,89.22,9505.0,78.6578,78.6578,78.6314,78.6314,9505.0
2015-07-17 11:45:00,89.22,89.25,89.14,89.15,12929.0,78.6314,78.6578,78.5609,78.5697,12929.0
2015-07-17 11:50:00,89.17,89.2,89.15,89.17,4714.0,78.5873,78.6137,78.5697,78.5873,4714.0
2015-07-17 11:55:00,89.16,89.23,89.15,89.18,7285.0,78.5785,78.6402,78.5697,78.5961,7285.0
2015-07-17 12:00:00,89.18,89.18,89.09,89.13,6856.0,78.5961,78.5961,78.5168,78.552,6856.0
2015-07-17 12:05:00,89.14,89.16,89.1,89.14,4208.0,78.5609,78.5785,78.5256,78.5609,4208.0
2015-07-17 12:10:00,89.15,89.19,89.13,89.17,4282.0,78.5697,78.6049,78.552,78.5873,4282.0
2015-07-17 12:15:00,89.18,89.18,89.11,89.11,6548.0,78.5961,78.5961,78.5344,78.5344,6548.0
2015-07-17 12:20:00,89.11,89.13,89.08,89.13,6384.0,78.5344,78.552,78.508,78.552,6384.0
2015-07-17 12:25:00,89.14,89.17,89.1,89.17,3012.0,78.5609,78.5873,78.5256,78.5873,3012.0
2015-07-17 12:30:00,89.15,89.16,89.12,89.12,4068.0,78.5697,78.5785,78.5432,78.5432,4068.0
2015-07-17 12:35:00,89.1,89.15,89.1,89.15,3094.0,78.5256,78.5697,78.5256,78.5697,3094.0
2015-07-17 12:40:00,89.15,89.15,89.12,89.15,3450.0,78.5697,78.5697,78.5432,78.5697,3450.0
2015-07-17 12:45:00,89.15,89.18,89.13,89.14,7239.0,78.5697,78.5961,78.552,78.5609,7239.0
2015-07-17 12:50:00,89.15,89.16,89.14,89.14,4833.0,78.5697,78.5785,78.5609,78.5609,4833.0
2015-07-17 12:55:00,89.13,89.16,89.05,89.06,14685.0,78.552,78.5785,78.4815,78.4904,14685.0
2015-07-17 13:00:00,89.05,89.05,89.03,89.04,4200.0,78.4815,78.4815,78.4639,78.4727,4200.0
2015-07-17 13:05:00,89.05,89.06,89.0,89.02,7350.0,78.4815,78.4904,78.4375,78.4551,7350.0
2015-07-17 13:10:00,89.02,89.02,88.99,89.02,10011.0,78.4551,78.4551,78.4287,78.4551,10011.0
2015-07-17 13:15:00,89.03,89.09,89.03,89.05,4294.0,78.4639,78.5168,78.4639,78.4815,4294.0
2015-07-17 13:20:00,89.04,89.05,88.99,89.0,7782.0,78.4727,78.4815,78.4287,78.4375,7782.0
2015-07-17 13:25:00,88.99,89.01,88.98,89.0,9056.0,78.4287,78.4463,78.4198,78.4375,9056.0
2015-07-17 13:30:00,89.0,89.02,88.96,88.99,16542.0,78.4375,78.4551,78.4022,78.4287,16542.0
2015-07-17 13:35:00,88.99,89.0,88.97,89.0,3420.0,78.4287,78.4375,78.411,78.4375,3420.0
2015-07-17 13:40:00,89.0,89.0,88.96,88.97,12434.0,78.4375,78.4375,78.4022,78.411,12434.0
2015-07-17 13:45:00,88.97,88.98,88.87,88.87,15811.0,78.411,78.4198,78.3229,78.3229,15811.0
2015-07-17 13:50:00,88.88,88.9,88.86,88.86,4455.0,78.3317,78.3493,78.3141,78.3141,4455.0
2015-07-17 13:55:00,88.87,88.87,88.82,88.83,5881.0,78.3229,78.3229,78.2788,78.2877,5881.0
2015-07-17 14:00:00,88.83,88.83,88.77,88.78,11577.0,78.2877,78.2877,78.2348,78.2436,11577.0
2015-07-17 14:05:00,88.79,88.81,88.78,88.79,4596.0,78.2524,78.27,78.2436,78.2524,4596.0
2015-07-17 14:10:00,88.79,88.79,88.75,88.79,6899.0,78.2524,78.2524,78.2171,78.2524,6899.0
2015-07-17 14:15:00,88.79,88.81,88.78,88.81,3453.0,78.2524,78.27,78.2436,78.27,3453.0
2015-07-17 14:20:00,88.8,88.83,88.8,88.81,6766.0,78.2612,78.2877,78.2612,78.27,6766.0
2015-07-17 14:25:00,88.82,88.83,88.8,88.82,9765.0,78.2788,78.2877,78.2612,78.2788,9765.0
2015-07-17 14:30:00,88.83,88.83,88.75,88.78,27021.0,78.2877,78.2877,78.2171,78.2436,27021.0
2015-07-17 14:35:00,88.79,88.8,88.78,88.79,5552.0,78.2524,78.2612,78.2436,78.2524,5552.0
2015-07-17 14:40:00,88.8,88.8,88.75,88.78,9974.0,78.2612,78.2612,78.2171,78.2436,9974.0
2015-07-17 14:45:00,88.8,88.8,88.76,88.77,10018.0,78.2612,78.2612,78.226,78.2348,10018.0
2015-07-17 14:50:00,88.77,88.8,88.75,88.78,7753.0,78.2348,78.2612,78.2171,78.2436,7753.0
2015-07-17 14:55:00,88.78,88.78,88.73,88.77,7250.0,78.2436,78.2436,78.1995,78.2348,7250.0
2015-07-17 15:00:00,88.78,88.78,88.72,88.72,7555.0,78.2436,78.2436,78.1907,78.1907,7555.0
2015-07-17 15:05:00,88.73,88.75,88.72,88.72,9426.0,78.1995,78.2171,78.1907,78.1907,9426.0
2015-07-17 15:10:00,88.73,88.77,88.72,88.74,8722.0,78.1995,78.2348,78.1907,78.2083,8722.0
2015-07-17 15:15:00,88.74,88.77,88.72,88.74,14879.0,78.2083,78.2348,78.1907,78.2083,14879.0
2015-07-17 15:20:00,88.75,88.75,88.71,88.72,20715.0,78.2171,78.2171,78.1819,78.1907,20715.0
2015-07-17 15:25:00,88.73,88.73,88.69,88.71,16643.0,78.1995,78.1995,78.1643,78.1819,16643.0
2015-07-17 15:30:00,88.71,88.74,88.68,88.68,35106.0,78.1819,78.2083,78.1555,78.1555,35106.0
2015-07-17 15:35:00,88.68,88.7,88.67,88.67,30265.0,78.1555,78.1731,78.1466,78.1466,30265.0
2015-07-17 15:40:00,88.67,88.72,88.66,88.72,29452.0,78.1466,78.1907,78.1378,78.1907,29452.0
2015-07-17 15:45:00,88.72,88.76,88.71,88.71,28499.0,78.1907,78.226,78.1819,78.1819,28499.0
2015-07-17 15:50:00,88.72,88.75,88.7,88.7,35982.0,78.1907,78.2171,78.1731,78.1731,35982.0
2015-07-17 15:55:00,88.7,88.73,88.65,88.68,88849.0,78.1731,78.1995,78.129,78.1555,88849.0
2015-07-20 09:30:00,88.69,88.76,88.65,88.76,23493.0,78.1643,78.226,78.129,78.226,23493.0
2015-07-20 09:35:00,88.78,88.99,88.78,88.99,3415.0,78.2436,78.4287,78.2436,78.4287,3415.0
2015-07-20 09:40:00,88.99,89.01,88.85,89.01,6255.0,78.4287,78.4463,78.3053,78.4463,6255.0
2015-07-20 09:45:00,88.99,89.09,88.97,89.02,7173.0,78.4287,78.5168,78.411,78.4551,7173.0
2015-07-20 09:50:00,89.05,89.1,89.02,89.04,7290.0,78.4815,78.5256,78.4551,78.4727,7290.0
2015-07-20 09:55:00,89.02,89.04,88.82,88.82,6966.0,78.4551,78.4727,78.2788,78.2788,6966.0
2015-07-20 10:00:00,88.86,88.91,88.78,88.81,8703.0,78.3141,78.3582,78.2436,78.27,8703.0
2015-07-20 10:05:00,88.84,88.84,88.75,88.76,7988.0,78.2965,78.2965,78.2171,78.226,7988.0
2015-07-20 10:10:00,88.77,88.77,88.7,88.74,12120.0,78.2348,78.2348,78.1731,78.2083,12120.0
2015-07-20 10:15:00,88.75,88.77,88.72,88.73,11488.0,78.2171,78.2348,78.1907,78.1995,11488.0
2015-07-20 10:20:00,88.73,88.75,88.7,88.74,7949.0,78.1995,78.2171,78.1731,78.2083,7949.0
2015-07-20 10:25:00,88.75,88.75,88.71,88.72,11803.0,78.2171,78.2171,78.1819,78.1907,11803.0
2015-07-20 10:30:00,88.72,88.75,88.7,88.71,9167.0,78.1907,78.2171,78.1731,78.1819,9167.0
2015-07-20 10:35:00,88.71,88.71,88.6,88.63,16268.0,78.1819,78.1819,78.0849,78.1114,16268.0
2015-07-20 10:40:00,88.64,88.65,88.59,88.59,4066.0,78.1202,78.129,78.0761,78.0761,4066.0
2015-07-20 10:45:00,88.58,88.6,88.5,88.52,12815.0,78.0673,78.0849,77.9968,78.0144,12815.0
2015-07-20 10:50:00,88.52,88.53,88.46,88.47,19022.0,78.0144,78.0233,77.9616,77.9704,19022.0
2015-07-20 10:55:00,88.48,88.49,88.42,88.49,20805.0,77.9792,77.988,77.9263,77.988,20805.0
2015-07-20 11:00:00,88.49,88.62,88.49,88.58,20122.0,77.988,78.1026,77.988,78.0673,20122.0
2015-07-20 11:05:00,88.59,88.61,88.57,88.58,14199.0,78.0761,78.0938,78.0585,78.0673,14199.0
2015-07-20 11:10:00,88.59,88.6,88.57,88.57,11699.0,78.0761,78.0849,78.0585,78.0585,11699.0
2015-07-20 11:15:00,88.57,88.57,88.46,88.46,18110.0,78.0585,78.0585,77.9616,77.9616,18110.0
2015-07-20 11:20:00,88.47,88.48,88.38,88.4,10645.0,77.9704,77.9792,77.8911,77.9087,10645.0
2015-07-20 11:25:00,88.4,88.42,88.38,88.38,6374.0,77.9087,77.9263,77.8911,77.8911,6374.0
2015-07-20 11:30:00,88.39,88.4,88.31,88.31,15786.0,77.8999,77.9087,77.8294,77.8294,15786.0
2015-07-20 11:35:00,88.31,88.32,88.27,88.28,19918.0,77.8294,77.8382,77.7941,77.8029,19918.0
2015-07-20 11:40:00,88.28,88.3,88.26,88.29,18900.0,77.8029,77.8206,77.7853,77.8117,18900.0
2015-07-20 11:45:00,88.29,88.31,88.27,88.3,8833.0,77.8117,77.8294,77.7941,77.8206,8833.0
2015-07-20 11:50:00,88.29,88.31,88.28,88.29,9487.0,77.8117,77.8294,77.8029,77.8117,9487.0
2015-07-20 11:55:00,88.29,88.35,88.28,88.31,11712.0,77.8117,77.8646,77.8029,77.8294,11712.0
2015-07-20 12:00:00,88.33,88.49,88.33,88.49,13211.0,77.847,77.988,77.847,77.988,13211.0
2015-07-20 12:05:00,88.5,88.51,88.41,88.46,16286.0,77.9968,78.0056,77.9175,77.9616,16286.0
2015-07-20 12:10:00,88.48,88.51,88.4,88.51,21590.0,77.9792,78.0056,77.9087,78.0056,21590.0
2015-07-20 12:15:00,88.51,88.52,88.44,88.48,13841.0,78.0056,78.0144,77.9439,77.9792,13841.0
2015-07-20 12:20:00,88.48,88.53,88.47,88.48,9055.0,77.9792,78.0233,77.9704,77.9792,9055.0
2015-07-20 12:25:00,88.49,88.54,88.48,88.51,11410.0,77.988,78.0321,77.9792,78.0056,11410.0
2015-07-20 12:30:00,88.51,88.55,88.5,88.53,14239.0,78.0056,78.0409,77.9968,78.0233,14239.0
2015-07-20 12:35:00,88.52,88.54,88.43,88.43,17723.0,78.0144,78.0321,77.9351,77.9351,17723.0
2015-07-20 12:40:00,88.43,88.46,88.41,88.44,16927.0,77.9351,77.9616,77.9175,77.9439,16927.0
2015-07-20 12:45:00,88.46,88.46,88.27,88.29,36118.0,77.9616,77.9616,77.7941,77.8117,36118.0
2015-07-20 12:50:00,88.3,88.31,88.26,88.27,7543.0,77.8206,77.8294,77.7853,77.7941,7543.0
2015-07-20 12:55:00,88.29,88.3,88.26,88.29,7830.0,77.8117,77.8206,77.7853,77.8117,7830.0
2015-07-20 13:00:00,88.29,88.36,88.28,88.32,36230.0,77.8117,77.8734,77.8029,77.8382,36230.0
2015-07-20 13:05:00,88.33,88.41,88.29,88.41,25582.0,77.847,77.9175,77.8117,77.9175,25582.0
2015-07-20 13:10:00,88.43,88.46,88.41,88.45,6379.0,77.9351,77.9616,77.9175,77.9527,6379.0
2015-07-20 13:15:00,88.46,88.5,88.42,88.5,15595.0,77.9616,77.9968,77.9263,77.9968,15595.0
2015-07-20 13:20:00,88.5,88.5,88.43,88.47,19453.0,77.9968,77.9968,77.9351,77.9704,19453.0
2015-07-20 13:25:00,88.47,88.47,88.44,88.45,36002.0,77.9704,77.9704,77.9439,77.9527,36002.0
2015-07-20 13:30:00,88.47,88.57,88.44,88.57,14113.0,77.9704,78.0585,77.9439,78.0585,14113.0
2015-07-20 13:35:00,88.57,88.6,88.57,88.6,10367.0,78.0585,78.0849,78.0585,78.0849,10367.0
2015-07-20 13:40:00,88.61,88.61,88.58,88.6,9271.0,78.0938,78.0938,78.0673,78.0849,9271.0
2015-07-20 13:45:00,88.61,88.61,88.48,88.48,13000.0,78.0938,78.0938,77.9792,77.9792,13000.0
2015-07-20 13:50:00,88.49,88.54,88.48,88.53,10855.0,77.988,78.0321,77.9792,78.0233,10855.0
2015-07-20 13:55:00,88.52,88.55,88.51,88.55,9434.0,78.0144,78.0409,78.0056,78.0409,9434.0
2015-07-20 14:00:00,88.54,88.59,88.54,88.59,12258.0,78.0321,78.0761,78.0321,78.0761,12258.0
2015-07-20 14:05:00,88.59,88.59,88.57,88.57,6142.0,78.0761,78.0761,78.0585,78.0585,6142.0
2015-07-20 14:10:00,88.57,88.58,88.47,88.49,17200.0,78.0585,78.0673,77.9704,77.988,17200.0
2015-07-20 14:15:00,88.48,88.51,88.48,88.48,7612.0,77.9792,78.0056,77.9792,77.9792,7612.0
2015-07-20 14:20:00,88.48,88.51,88.48,88.51,10400.0,77.9792,78.0056,77.9792,78.0056,10400.0
2015-07-20 14:25:00,88.51,88.54,88.47,88.53,13646.0,78.0056,78.0321,77.9704,78.0233,13646.0
2015-07-20 14:30:00,88.53,88.55,88.51,88.55,20168.0,78.0233,78.0409,78.0056,78.0409,20168.0
2015-07-20 14:35:00,88.55,88.64,88.55,88.63,23746.0,78.0409,78.1202,78.0409,78.1114,23746.0
2015-07-20 14:40:00,88.63,88.63,88.58,88.58,10225.0,78.1114,78.1114,78.0673,78.0673,10225.0
2015-07-20 14:45:00,88.59,88.61,88.57,88.57,11205.0,78.0761,78.0938,78.0585,78.0585,11205.0
2015-07-20 14:50:00,88.56,88.57,88.55,88.57,9130.0,78.0497,78.0585,78.0409,78.0585,9130.0
2015-07-20 14:55:00,88.56,88.57,88.54,88.55,10905.0,78.0497,78.0585,78.0321,78.0409,10905.0
2015-07-20 15:00:00,88.56,88.56,88.51,88.55,13654.0,78.0497,78.0497,78.0056,78.0409,13654.0
2015-07-20 15:05:00,88.54,88.59,88.53,88.59,20017.0,78.0321,78.0761,78.0233,78.0761,20017.0
2015-07-20 15:10:00,88.6,88.62,88.59,88.59,11096.0,78.0849,78.1026,78.0761,78.0761,11096.0
2015-07-20 15:15:00,88.59,88.6,88.5,88.5,17095.0,78.0761,78.0849,77.9968,77.9968,17095.0
2015-07-20 15:20:00,88.49,88.51,88.46,88.5,13939.0,77.988,78.0056,77.9616,77.9968,13939.0
2015-07-20 15:25:00,88.49,88.51,88.47,88.48,28510.0,77.988,78.0056,77.9704,77.9792,28510.0
2015-07-20 15:30:00,88.49,88.56,88.49,88.5,42964.0,77.988,78.0497,77.988,77.9968,42964.0
2015-07-20 15:35:00,88.5,88.55,88.48,88.48,25037.0,77.9968,78.0409,77.9792,77.9792,25037.0
2015-07-20 15:40:00,88.5,88.5,88.37,88.43,25833.0,77.9968,77.9968,77.8822,77.9351,25833.0
2015-07-20 15:45:00,88.44,88.5,88.41,88.44,34427.0,77.9439,77.9968,77.9175,77.9439,34427.0
2015-07-20 15:50:00,88.45,88.51,88.45,88.49,37953.0,77.9527,78.0056,77.9527,77.988,37953.0
2015-07-20 15:55:00,88.49,88.55,88.47,88.52,69897.0,77.988,78.0409,77.9704,78.0144,69897.0
2015-07-21 09:30:00,88.65,89.39,88.01,89.39,46207.0,78.129,78.7812,77.565,78.7812,46207.0
2015-07-21 09:35:00,89.24,89.67,89.24,89.54,34965.0,78.649,79.028,78.649,78.9134,34965.0
2015-07-21 09:40:00,89.48,89.57,89.41,89.46,38348.0,78.8605,78.9398,78.7988,78.8429,38348.0
2015-07-21 09:45:00,89.45,89.55,89.45,89.5,19837.0,78.8341,78.9222,78.8341,78.8781,19837.0
2015-07-21 09:50:00,89.51,89.53,89.43,89.5,9903.0,78.8869,78.9046,78.8164,78.8781,9903.0
2015-07-21 09:55:00,89.5,89.56,89.48,89.5,21441.0,78.8781,78.931,78.8605,78.8781,21441.0
2015-07-21 10:00:00,89.5,89.72,89.49,89.68,24800.0,78.8781,79.072,78.8693,79.0368,24800.0
2015-07-21 10:05:00,89.68,89.77,89.6,89.6,14927.0,79.0368,79.1161,78.9663,78.9663,14927.0
2015-07-21 10:10:00,89.58,89.58,89.43,89.46,7865.0,78.9486,78.9486,78.8164,78.8429,7865.0
2015-07-21 10:15:00,89.45,89.57,89.45,89.52,4949.0,78.8341,78.9398,78.8341,78.8958,4949.0
2015-07-21 10:20:00,89.51,89.61,89.5,89.54,10920.0,78.8869,78.9751,78.8781,78.9134,10920.0
2015-07-21 10:25:00,89.53,89.61,89.5,89.6,18790.0,78.9046,78.9751,78.8781,78.9663,18790.0
2015-07-21 10:30:00,89.61,89.65,89.59,89.65,10446.0,78.9751,79.0103,78.9575,79.0103,10446.0
2015-07-21 10:35:00,89.63,89.64,89.58,89.6,8457.0,78.9927,79.0015,78.9486,78.9663,8457.0
2015-07-21 10:40:00,89.61,89.61,89.51,89.51,6509.0,78.9751,78.9751,78.8869,78.8869,6509.0
2015-07-21 10:45:00,89.53,89.56,89.53,89.56,6440.0,78.9046,78.931,78.9046,78.931,6440.0
2015-07-21 10:50:00,89.56,89.56,89.5,89.51,9794.0,78.931,78.931,78.8781,78.8869,9794.0
2015-07-21 10:55:00,89.5,89.56,89.5,89.54,6545.0,78.8781,78.931,78.8781,78.9134,6545.0
2015-07-21 11:00:00,89.56,89.56,89.5,89.53,12477.0,78.931,78.931,78.8781,78.9046,12477.0
2015-07-21 11:05:00,89.52,89.54,89.38,89.4,7656.0,78.8958,78.9134,78.7724,78.79,7656.0
2015-07-21 11:10:00,89.41,89.42,89.37,89.4,7655.0,78.7988,78.8076,78.7636,78.79,7655.0
2015-07-21 11:15:00,89.4,89.41,89.29,89.3,8351.0,78.79,78.7988,78.6931,78.7019,8351.0
2015-07-21 11:20:00,89.26,89.32,89.24,89.32,6421.0,78.6666,78.7195,78.649,78.7195,6421.0
2015-07-21 11:25:00,89.32,89.37,89.3,89.37,11027.0,78.7195,78.7636,78.7019,78.7636,11027.0
2015-07-21 11:30:00,89.35,89.36,89.23,89.26,8549.0,78.7459,78.7548,78.6402,78.6666,8549.0
2015-07-21 11:35:00,89.26,89.28,89.18,89.19,5651.0,78.6666,78.6842,78.5961,78.6049,5651.0
2015-07-21 11:40:00,89.19,89.25,89.19,89.23,6912.0,78.6049,78.6578,78.6049,78.6402,6912.0
2015-07-21 11:45:00,89.24,89.28,89.22,89.27,8007.0,78.649,78.6842,78.6314,78.6754,8007.0
2015-07-21 11:50:00,89.28,89.28,89.18,89.21,4000.0,78.6842,78.6842,78.5961,78.6226,4000.0
2015-07-21 11:55:00,89.2,89.21,89.14,89.18,8044.0,78.6137,78.6226,78.5609,78.5961,8044.0
2015-07-21 12:00:00,89.19,89.25,89.19,89.25,5824.0,78.6049,78.6578,78.6049,78.6578,5824.0
2015-07-21 12:05:00,89.25,89.32,89.24,89.32,9206.0,78.6578,78.7195,78.649,78.7195,9206.0
2015-07-21 12:10:00,89.31,89.33,89.29,89.31,8890.0,78.7107,78.7283,78.6931,78.7107,8890.0
2015-07-21 12:15:00,89.32,89.35,89.31,89.33,8173.0,78.7195,78.7459,78.7107,78.7283,8173.0
2015-07-21 12:20:00,89.31,89.37,89.31,89.36,9154.0,78.7107,78.7636,78.7107,78.7548,9154.0
2015-07-21 12:25:00,89.36,89.45,89.35,89.45,13523.0,78.7548,78.8341,78.7459,78.8341,13523.0
2015-07-21 12:30:00,89.46,89.46,89.37,89.37,5520.0,78.8429,78.8429,78.7636,78.7636,5520.0
2015-07-21 12:35:00,89.37,89.39,89.31,89.32,12338.0,78.7636,78.7812,78.7107,78.7195,12338.0
2015-07-21 12:40:00,89.3,89.31,89.16,89.21,6950.0,78.7019,78.7107,78.5785,78.6226,6950.0
2015-07-21 12:45:00,89.21,89.24,89.17,89.18,2357.0,78.6226,78.649,78.5873,78.5961,2357.0
2015-07-21 12:50:00,89.2,89.26,89.2,89.26,4802.0,78.6137,78.6666,78.6137,78.6666,4802.0
2015-07-21 12:55:00,89.24,89.29,89.22,89.27,5569.0,78.649,78.6931,78.6314,78.6754,5569.0
2015-07-21 13:00:00,89.26,89.26,89.18,89.19,5200.0,78.6666,78.6666,78.5961,78.6049,5200.0
2015-07-21 13:05:00,89.19,89.19,89.13,89.17,4753.0,78.6049,78.6049,78.552,78.5873,4753.0
2015-07-21 13:10:00,89.16,89.16,89.09,89.13,3935.0,78.5785,78.5785,78.5168,78.552,3935.0
2015-07-21 13:15:00,89.13,89.18,89.13,89.17,5395.0,78.552,78.5961,78.552,78.5873,5395.0
2015-07-21 13:20:00,89.17,89.2,89.17,89.18,4100.0,78.5873,78.6137,78.5873,78.5961,4100.0
2015-07-21 13:25:00,89.18,89.22,89.18,89.2,6725.0,78.5961,78.6314,78.5961,78.6137,6725.0
2015-07-21 13:30:00,89.2,89.24,89.2,89.2,4256.0,78.6137,78.649,78.6137,78.6137,4256.0
2015-07-21 13:35:00,89.2,89.22,89.12,89.14,8323.0,78.6137,78.6314,78.5432,78.5609,8323.0
2015-07-21 13:40:00,89.15,89.19,89.15,89.16,3772.0,78.5697,78.6049,78.5697,78.5785,3772.0
2015-07-21 13:45:00,89.16,89.28,89.16,89.27,5336.0,78.5785,78.6842,78.5785,78.6754,5336.0
2015-07-21 13:50:00,89.26,89.28,89.24,89.25,5794.0,78.6666,78.6842,78.649,78.6578,5794.0
2015-07-21 13:55:00,89.25,89.31,89.25,89.27,5242.0,78.6578,78.7107,78.6578,78.6754,5242.0
2015-07-21 14:00:00,89.26,89.26,89.22,89.25,7104.0,78.6666,78.6666,78.6314,78.6578,7104.0
2015-07-21 14:05:00,89.24,89.26,89.22,89.22,6108.0,78.649,78.6666,78.6314,78.6314,6108.0
2015-07-21 14:10:00,89.23,89.23,89.13,89.14,6667.0,78.6402,78.6402,78.552,78.5609,6667.0
2015-07-21 14:15:00,89.14,89.26,89.14,89.26,3559.0,78.5609,78.6666,78.5609,78.6666,3559.0
2015-07-21 14:20:00,89.28,89.34,89.28,89.34,10052.0,78.6842,78.7371,78.6842,78.7371,10052.0
2015-07-21 14:25:00,89.37,89.41,89.37,89.4,7326.0,78.7636,78.7988,78.7636,78.79,7326.0
2015-07-21 14:30:00,89.41,89.41,89.31,89.32,10084.0,78.7988,78.7988,78.7107,78.7195,10084.0
2015-07-21 14:35:00,89.31,89.31,89.23,89.25,6329.0,78.7107,78.7107,78.6402,78.6578,6329.0
2015-07-21 14:40:00,89.25,89.27,89.22,89.23,4774.0,78.6578,78.6754,78.6314,78.6402,4774.0
2015-07-21 14:45:00,89.23,89.24,89.21,89.21,7309.0,78.6402,78.649,78.6226,78.6226,7309.0
2015-07-21 14:50:00,89.2,89.2,89.12,89.18,10838.0,78.6137,78.6137,78.5432,78.5961,10838.0
2015-07-21 14:55:00,89.18,89.19,89.13,89.14,7104.0,78.5961,78.6049,78.552,78.5609,7104.0
2015-07-21 15:00:00,89.15,89.21,89.12,89.14,12637.0,78.5697,78.6226,78.5432,78.5609,12637.0
2015-07-21 15:05:00,89.13,89.13,89.1,89.12,10355.0,78.552,78.552,78.5256,78.5432,10355.0
2015-07-21 15:10:00,89.11,89.19,89.09,89.18,11365.0,78.5344,78.6049,78.5168,78.5961,11365.0
2015-07-21 15:15:00,89.18,89.21,89.16,89.21,8965.0,78.5961,78.6226,78.5785,78.6226,8965.0
2015-07-21 15:20:00,89.2,89.2,89.15,89.17,8421.0,78.6137,78.6137,78.5697,78.5873,8421.0
2015-07-21 15:25:00,89.16,89.25,89.13,89.23,11247.0,78.5785,78.6578,78.552,78.6402,11247.0
2015-07-21 15:30:00,89.23,89.33,89.22,89.32,16308.0,78.6402,78.7283,78.6314,78.7195,16308.0
2015-07-21 15:35:00,89.31,89.33,89.26,89.33,21210.0,78.7107,78.7283,78.6666,78.7283,21210.0
2015-07-21 15:40:00,89.33,89.4,89.32,89.4,15124.0,78.7283,78.79,78.7195,78.79,15124.0
2015-07-21 15:45:00,89.4,89.4,89.33,89.38,26024.0,78.79,78.79,78.7283,78.7724,26024.0
2015-07-21 15:50:00,89.38,89.4,89.3,89.3,25650.0,78.7724,78.79,78.7019,78.7019,25650.0
2015-07-21 15:55:00,89.3,89.33,89.24,89.25,75881.0,78.7019,78.7283,78.649,78.6578,75881.0
2015-07-22 09:30:00,89.11,89.35,88.58,89.17,28509.0,78.5344,78.7459,78.0673,78.5873,28509.0
2015-07-22 09:35:00,89.21,89.65,89.19,89.5,14941.0,78.6226,79.0103,78.6049,78.8781,14941.0
2015-07-22 09:40:00,89.49,89.64,89.49,89.64,10400.0,78.8693,79.0015,78.8693,79.0015,10400.0
2015-07-22 09:45:00,89.6,89.63,89.31,89.45,30196.0,78.9663,78.9927,78.7107,78.8341,30196.0
2015-07-22 09:50:00,89.48,89.6,89.42,89.44,15839.0,78.8605,78.9663,78.8076,78.8253,15839.0
2015-07-22 09:55:00,89.46,89.54,89.42,89.54,11528.0,78.8429,78.9134,78.8076,78.9134,11528.0
2015-07-22 10:00:00,89.5,89.75,89.47,89.72,25074.0,78.8781,79.0985,78.8517,79.072,25074.0
2015-07-22 10:05:00,89.71,89.73,89.6,89.6,10505.0,79.0632,79.0808,78.9663,78.9663,10505.0
2015-07-22 10:10:00,89.58,89.66,89.58,89.65,3616.0,78.9486,79.0191,78.9486,79.0103,3616.0
2015-07-22 10:15:00,89.65,89.73,89.63,89.73,9188.0,79.0103,79.0808,78.9927,79.0808,9188.0
2015-07-22 10:20:00,89.73,89.75,89.67,89.69,8784.0,79.0808,79.0985,79.028,79.0456,8784.0
2015-07-22 10:25:00,89.7,89.73,89.69,89.72,6155.0,79.0544,79.0808,79.0456,79.072,6155.0
2015-07-22 10:30:00,89.72,89.72,89.63,89.64,12644.0,79.072,79.072,78.9927,79.0015,12644.0
2015-07-22 10:35:00,89.62,89.62,89.48,89.5,3625.0,78.9839,78.9839,78.8605,78.8781,3625.0
2015-07-22 10:40:00,89.53,89.54,89.47,89.49,6658.0,78.9046,78.9134,78.8517,78.8693,6658.0
2015-07-22 10:45:00,89.46,89.5,89.45,89.48,2700.0,78.8429,78.8781,78.8341,78.8605,2700.0
2015-07-22 10:50:00,89.48,89.52,89.46,89.52,3846.0,78.8605,78.8958,78.8429,78.8958,3846.0
2015-07-22 10:55:00,89.52,89.59,89.52,89.59,8304.0,78.8958,78.9575,78.8958,78.9575,8304.0
2015-07-22 11:00:00,89.54,89.57,89.49,89.51,5300.0,78.9134,78.9398,78.8693,78.8869,5300.0
2015-07-22 11:05:00,89.49,89.49,89.35,89.35,9135.0,78.8693,78.8693,78.7459,78.7459,9135.0
2015-07-22 11:10:00,89.35,89.43,89.35,89.4,5550.0,78.7459,78.8164,78.7459,78.79,5550.0
2015-07-22 11:15:00,89.39,89.39,89.29,89.34,7404.0,78.7812,78.7812,78.6931,78.7371,7404.0
2015-07-22 11:20:00,89.34,89.35,89.15,89.16,13268.0,78.7371,78.7459,78.5697,78.5785,13268.0
2015-07-22 11:25:00,89.19,89.2,89.15,89.18,4507.0,78.6049,78.6137,78.5697,78.5961,4507.0
2015-07-22 11:30:00,89.17,89.23,89.17,89.22,2615.0,78.5873,78.6402,78.5873,78.6314,2615.0
2015-07-22 11:35:00,89.21,89.23,89.15,89.23,6867.0,78.6226,78.6402,78.5697,78.6402,6867.0
2015-07-22 11:40:00,89.23,89.32,89.21,89.32,5627.0,78.6402,78.7195,78.6226,78.7195,5627.0
2015-07-22 11:45:00,89.32,89.36,89.31,89.35,2866.0,78.7195,78.7548,78.7107,78.7459,2866.0
2015-07-22 11:50:00,89.35,89.36,89.34,89.36,2100.0,78.7459,78.7548,78.7371,78.7548,2100.0
2015-07-22 11:55:00,89.34,89.37,89.33,89.37,2874.0,78.7371,78.7636,78.7283,78.7636,2874.0
2015-07-22 12:00:00,89.41,89.44,89.41,89.41,2700.0,78.7988,78.8253,78.7988,78.7988,2700.0
2015-07-22 12:05:00,89.4,89.42,89.34,89.34,4200.0,78.79,78.8076,78.7371,78.7371,4200.0
2015-07-22 12:10:00,89.33,89.33,89.29,89.33,3551.0,78.7283,78.7283,78.6931,78.7283,3551.0
2015-07-22 12:15:00,89.31,89.31,89.27,89.3,3234.0,78.7107,78.7107,78.6754,78.7019,3234.0
2015-07-22 12:20:00,89.3,89.31,89.28,89.31,4048.0,78.7019,78.7107,78.6842,78.7107,4048.0
2015-07-22 12:25:00,89.3,89.3,89.26,89.26,3013.0,78.7019,78.7019,78.6666,78.6666,3013.0
2015-07-22 12:30:00,89.26,89.27,89.2,89.21,4299.0,78.6666,78.6754,78.6137,78.6226,4299.0
2015-07-22 12:35:00,89.21,89.23,89.17,89.17,4646.0,78.6226,78.6402,78.5873,78.5873,4646.0
2015-07-22 12:40:00,89.18,89.22,89.18,89.22,2400.0,78.5961,78.6314,78.5961,78.6314,2400.0
2015-07-22 12:45:00,89.22,89.23,89.17,89.18,5200.0,78.6314,78.6402,78.5873,78.5961,5200.0
2015-07-22 12:50:00,89.18,89.19,89.18,89.18,2000.0,78.5961,78.6049,78.5961,78.5961,2000.0
2015-07-22 12:55:00,89.18,89.21,89.17,89.19,2128.0,78.5961,78.6226,78.5873,78.6049,2128.0
2015-07-22 13:00:00,89.21,89.23,89.18,89.21,8937.0,78.6226,78.6402,78.5961,78.6226,8937.0
2015-07-22 13:05:00,89.21,89.23,89.2,89.22,4516.0,78.6226,78.6402,78.6137,78.6314,4516.0
2015-07-22 13:10:00,89.22,89.24,89.18,89.18,2300.0,78.6314,78.649,78.5961,78.5961,2300.0
2015-07-22 13:15:00,89.18,89.22,89.16,89.22,3520.0,78.5961,78.6314,78.5785,78.6314,3520.0
2015-07-22 13:20:00,89.24,89.28,89.23,89.28,3680.0,78.649,78.6842,78.6402,78.6842,3680.0
2015-07-22 13:25:00,89.28,89.28,89.26,89.26,3513.0,78.6842,78.6842,78.6666,78.6666,3513.0
2015-07-22 13:30:00,89.26,89.27,89.23,89.23,3741.0,78.6666,78.6754,78.6402,78.6402,3741.0
2015-07-22 13:35:00,89.23,89.27,89.23,89.27,750.0,78.6402,78.6754,78.6402,78.6754,750.0
2015-07-22 13:40:00,89.27,89.27,89.23,89.25,2997.0,78.6754,78.6754,78.6402,78.6578,2997.0
2015-07-22 13:45:00,89.24,89.24,89.2,89.2,5753.0,78.649,78.649,78.6137,78.6137,5753.0
2015-07-22 13:50:00,89.2,89.21,89.11,89.11,16748.0,78.6137,78.6226,78.5344,78.5344,16748.0
2015-07-22 13:55:00,89.12,89.15,89.11,89.14,3900.0,78.5432,78.5697,78.5344,78.5609,3900.0
2015-07-22 14:00:00,89.13,89.18,89.13,89.14,3382.0,78.552,78.5961,78.552,78.5609,3382.0
2015-07-22 14:05:00,89.14,89.14,89.1,89.1,3563.0,78.5609,78.5609,78.5256,78.5256,3563.0
2015-07-22 14:10:00,89.1,89.1,89.04,89.06,5298.0,78.5256,78.5256,78.4727,78.4904,5298.0
2015-07-22 14:15:00,89.06,89.25,89.06,89.25,2047.0,78.4904,78.6578,78.4904,78.6578,2047.0
2015-07-22 14:20:00,89.24,89.25,89.21,89.24,7618.0,78.649,78.6578,78.6226,78.649,7618.0
2015-07-22 14:25:00,89.24,89.26,89.21,89.22,4072.0,78.649,78.6666,78.6226,78.6314,4072.0
2015-07-22 14:30:00,89.23,89.24,89.2,89.2,4868.0,78.6402,78.649,78.6137,78.6137,4868.0
2015-07-22 14:35:00,89.21,89.24,89.21,89.23,5611.0,78.6226,78.649,78.6226,78.6402,5611.0
2015-07-22 14:40:00,89.22,89.24,89.17,89.22,7132.0,78.6314,78.649,78.5873,78.6314,7132.0
2015-07-22 14:45:00,89.24,89.31,89.24,89.29,3500.0,78.649,78.7107,78.649,78.6931,3500.0
2015-07-22 14:50:00,89.3,89.35,89.3,89.32,15193.0,78.7019,78.7459,78.7019,78.7195,15193.0
2015-07-22 14:55:00,89.31,89.34,89.31,89.33,5197.0,78.7107,78.7371,78.7107,78.7283,5197.0
2015-07-22 15:00:00,89.33,89.36,89.3,89.31,5011.0,78.7283,78.7548,78.7019,78.7107,5011.0
2015-07-22 15:05:00,89.34,89.36,89.33,89.36,7089.0,78.7371,78.7548,78.7283,78.7548,7089.0
2015-07-22 15:10:00,89.35,89.38,89.3,89.3,17321.0,78.7459,78.7724,78.7019,78.7019,17321.0
2015-07-22 15:15:00,89.28,89.32,89.26,89.28,17274.0,78.6842,78.7195,78.6666,78.6842,17274.0
2015-07-22 15:20:00,89.27,89.28,89.24,89.24,9102.0,78.6754,78.6842,78.649,78.649,9102.0
2015-07-22 15:25:00,89.24,89.26,89.21,89.21,13809.0,78.649,78.6666,78.6226,78.6226,13809.0
2015-07-22 15:30:00,89.21,89.22,89.19,89.22,13099.0,78.6226,78.6314,78.6049,78.6314,13099.0
2015-07-22 15:35:00,89.21,89.22,89.05,89.19,29376.0,78.6226,78.6314,78.4815,78.6049,29376.0
2015-07-22 15:40:00,89.18,89.19,89.12,89.17,14291.0,78.5961,78.6049,78.5432,78.5873,14291.0
2015-07-22 15:45:00,89.17,89.23,89.13,89.23,25761.0,78.5873,78.6402,78.552,78.6402,25761.0
2015-07-22 15:50:00,89.24,89.27,89.22,89.25,22140.0,78.649,78.6754,78.6314,78.6578,22140.0
2015-07-22 15:55:00,89.26,89.36,89.26,89.33,46080.0,78.6666,78.7548,78.6666,78.7283,46080.0
2015-07-23 09:30:00,89.52,89.66,89.37,89.45,25902.0,78.8958,79.0191,78.7636,78.8341,25902.0
2015-07-23 09:35:00,89.52,89.52,89.26,89.28,5546.0,78.8958,78.8958,78.6666,78.6842,5546.0
2015-07-23 09:40:00,89.23,89.42,89.1,89.39,8313.0,78.6402,78.8076,78.5256,78.7812,8313.0
2015-07-23 09:45:00,89.36,89.42,89.28,89.31,17745.0,78.7548,78.8076,78.6842,78.7107,17745.0
2015-07-23 09:50:00,89.33,89.33,89.23,89.27,1957.0,78.7283,78.7283,78.6402,78.6754,1957.0
2015-07-23 09:55:00,89.29,89.31,89.21,89.21,3728.0,78.6931,78.7107,78.6226,78.6226,3728.0
2015-07-23 10:00:00,89.21,89.28,89.2,89.23,7716.0,78.6226,78.6842,78.6137,78.6402,7716.0
2015-07-23 10:05:00,89.23,89.37,89.21,89.35,5313.0,78.6402,78.7636,78.6226,78.7459,5313.0
2015-07-23 10:10:00,89.35,89.4,89.32,89.36,4229.0,78.7459,78.79,78.7195,78.7548,4229.0
2015-07-23 10:15:00,89.37,89.41,89.33,89.38,4391.0,78.7636,78.7988,78.7283,78.7724,4391.0
2015-07-23 10:20:00,89.36,89.37,89.33,89.34,3028.0,78.7548,78.7636,78.7283,78.7371,3028.0
2015-07-23 10:25:00,89.37,89.42,89.21,89.41,3690.0,78.7636,78.8076,78.6226,78.7988,3690.0
2015-07-23 10:30:00,89.4,89.42,89.36,89.42,1802.0,78.79,78.8076,78.7548,78.8076,1802.0
2015-07-23 10:35:00,89.42,89.52,89.38,89.51,2357.0,78.8076,78.8958,78.7724,78.8869,2357.0
2015-07-23 10:40:00,89.52,89.6,89.51,89.56,3126.0,78.8958,78.9663,78.8869,78.931,3126.0
2015-07-23 10:45:00,89.58,89.58,89.5,89.51,6495.0,78.9486,78.9486,78.8781,78.8869,6495.0
2015-07-23 10:50:00,89.49,89.49,89.44,89.44,1100.0,78.8693,78.8693,78.8253,78.8253,1100.0
2015-07-23 10:55:00,89.47,89.48,89.45,89.45,3012.0,78.8517,78.8605,78.8341,78.8341,3012.0
2015-07-23 11:00:00,89.44,89.45,89.42,89.43,2183.0,78.8253,78.8341,78.8076,78.8164,2183.0
2015-07-23 11:05:00,89.44,89.45,89.4,89.41,2761.0,78.8253,78.8341,78.79,78.7988,2761.0
2015-07-23 11:10:00,89.42,89.42,89.32,89.32,1672.0,78.8076,78.8076,78.7195,78.7195,1672.0
2015-07-23 11:15:00,89.32,89.33,89.25,89.28,4568.0,78.7195,78.7283,78.6578,78.6842,4568.0
2015-07-23 11:20:00,89.28,89.29,89.25,89.29,4101.0,78.6842,78.6931,78.6578,78.6931,4101.0
2015-07-23 11:25:00,89.32,89.35,89.3,89.34,3782.0,78.7195,78.7459,78.7019,78.7371,3782.0
2015-07-23 11:30:00,89.36,89.42,89.36,89.39,2424.0,78.7548,78.8076,78.7548,78.7812,2424.0
2015-07-23 11:35:00,89.35,89.38,89.34,89.35,2014.0,78.7459,78.7724,78.7371,78.7459,2014.0
2015-07-23 11:40:00,89.36,89.46,89.35,89.45,3960.0,78.7548,78.8429,78.7459,78.8341,3960.0
2015-07-23 11:45:00,89.45,89.45,89.41,89.44,2813.0,78.8341,78.8341,78.7988,78.8253,2813.0
2015-07-23 11:50:00,89.44,89.44,89.32,89.32,2069.0,78.8253,78.8253,78.7195,78.7195,2069.0
2015-07-23 11:55:00,89.31,89.33,89.29,89.33,5798.0,78.7107,78.7283,78.6931,78.7283,5798.0
2015-07-23 12:00:00,89.31,89.31,89.2,89.27,4006.0,78.7107,78.7107,78.6137,78.6754,4006.0
2015-07-23 12:05:00,89.24,89.25,89.22,89.25,1000.0,78.649,78.6578,78.6314,78.6578,1000.0
2015-07-23 12:10:00,89.24,89.28,89.2,89.2,9567.0,78.649,78.6842,78.6137,78.6137,9567.0
2015-07-23 12:15:00,89.2,89.23,89.2,89.2,6011.0,78.6137,78.6402,78.6137,78.6137,6011.0
2015-07-23 12:20:00,89.21,89.27,89.2,89.27,9300.0,78.6226,78.6754,78.6137,78.6754,9300.0
2015-07-23 12:25:00,89.26,89.26,89.23,89.25,1000.0,78.6666,78.6666,78.6402,78.6578,1000.0
2015-07-23 12:30:00,89.23,89.29,89.2,89.29,3405.0,78.6402,78.6931,78.6137,78.6931,3405.0
2015-07-23 12:35:00,89.29,89.36,89.29,89.36,3100.0,78.6931,78.7548,78.6931,78.7548,3100.0
2015-07-23 12:40:00,89.37,89.38,89.33,89.35,3419.0,78.7636,78.7724,78.7283,78.7459,3419.0
2015-07-23 12:45:00,89.38,89.38,89.27,89.29,10020.0,78.7724,78.7724,78.6754,78.6931,10020.0
2015-07-23 12:50:00,89.27,89.39,89.27,89.39,2254.0,78.6754,78.7812,78.6754,78.7812,2254.0
2015-07-23 12:55:00,89.4,89.41,89.37,89.41,2075.0,78.79,78.7988,78.7636,78.7988,2075.0
2015-07-23 13:00:00,89.4,89.44,89.39,89.44,3812.0,78.79,78.8253,78.7812,78.8253,3812.0
2015-07-23 13:05:00,89.42,89.44,89.42,89.44,1572.0,78.8076,78.8253,78.8076,78.8253,1572.0
2015-07-23 13:10:00,89.43,89.44,89.4,89.42,1600.0,78.8164,78.8253,78.79,78.8076,1600.0
2015-07-23 13:15:00,89.4,89.44,89.4,89.44,1881.0,78.79,78.8253,78.79,78.8253,1881.0
2015-07-23 13:20:00,89.41,89.41,89.37,89.39,3400.0,78.7988,78.7988,78.7636,78.7812,3400.0
2015-07-23 13:25:00,89.38,89.44,89.34,89.42,4487.0,78.7724,78.8253,78.7371,78.8076,4487.0
2015-07-23 13:30:00,89.41,89.42,89.38,89.39,2224.0,78.7988,78.8076,78.7724,78.7812,2224.0
2015-07-23 13:35:00,89.38,89.39,89.34,89.39,6733.0,78.7724,78.7812,78.7371,78.7812,6733.0
2015-07-23 13:40:00,89.39,89.39,89.34,89.35,6736.0,78.7812,78.7812,78.7371,78.7459,6736.0
2015-07-23 13:45:00,89.34,89.42,89.33,89.42,4266.0,78.7371,78.8076,78.7283,78.8076,4266.0
2015-07-23 13:50:00,89.41,89.41,89.32,89.38,17545.0,78.7988,78.7988,78.7195,78.7724,17545.0
2015-07-23 13:55:00,89.38,89.38,89.35,89.37,16311.0,78.7724,78.7724,78.7459,78.7636,16311.0
2015-07-23 14:00:00,89.37,89.38,89.34,89.35,10729.0,78.7636,78.7724,78.7371,78.7459,10729.0
2015-07-23 14:05:00,89.36,89.36,89.29,89.3,20876.0,78.7548,78.7548,78.6931,78.7019,20876.0
2015-07-23 14:10:00,89.3,89.31,89.2,89.21,4300.0,78.7019,78.7107,78.6137,78.6226,4300.0
2015-07-23 14:15:00,89.21,89.22,89.2,89.21,6791.0,78.6226,78.6314,78.6137,78.6226,6791.0
2015-07-23 14:20:00,89.21,89.25,89.18,89.2,23243.0,78.6226,78.6578,78.5961,78.6137,23243.0
2015-07-23 14:25:00,89.22,89.26,89.19,89.26,13274.0,78.6314,78.6666,78.6049,78.6666,13274.0
2015-07-23 14:30:00,89.26,89.27,89.22,89.22,7189.0,78.6666,78.6754,78.6314,78.6314,7189.0
2015-07-23 14:35:00,89.21,89.29,89.2,89.29,5490.0,78.6226,78.6931,78.6137,78.6931,5490.0
2015-07-23 14:40:00,89.29,89.29,89.21,89.24,5496.0,78.6931,78.6931,78.6226,78.649,5496.0
2015-07-23 14:45:00,89.2,89.22,89.18,89.2,7760.0,78.6137,78.6314,78.5961,78.6137,7760.0
2015-07-23 14:50:00,89.21,89.21,89.05,89.09,12950.0,78.6226,78.6226,78.4815,78.5168,12950.0
2015-07-23 14:55:00,89.06,89.08,89.02,89.05,2812.0,78.4904,78.508,78.4551,78.4815,2812.0
2015-07-23 15:00:00,89.04,89.07,89.0,89.02,5759.0,78.4727,78.4992,78.4375,78.4551,5759.0
2015-07-23 15:05:00,89.0,89.08,89.0,89.05,6653.0,78.4375,78.508,78.4375,78.4815,6653.0
2015-07-23 15:10:00,89.07,89.09,88.99,89.02,6222.0,78.4992,78.5168,78.4287,78.4551,6222.0
2015-07-23 15:15:00,89.04,89.09,89.01,89.09,13057.0,78.4727,78.5168,78.4463,78.5168,13057.0
2015-07-23 15:20:00,89.06,89.06,88.99,88.99,6978.0,78.4904,78.4904,78.4287,78.4287,6978.0
2015-07-23 15:25:00,89.0,89.01,88.95,88.99,14060.0,78.4375,78.4463,78.3934,78.4287,14060.0
2015-07-23 15:30:00,89.0,89.05,88.99,89.03,11726.0,78.4375,78.4815,78.4287,78.4639,11726.0
2015-07-23 15:35:00,89.04,89.15,89.03,89.15,10808.0,78.4727,78.5697,78.4639,78.5697,10808.0
2015-07-23 15:40:00,89.19,89.2,89.14,89.17,15584.0,78.6049,78.6137,78.5609,78.5873,15584.0
2015-07-23 15:45:00,89.15,89.17,89.07,89.13,18553.0,78.5697,78.5873,78.4992,78.552,18553.0
2015-07-23 15:50:00,89.14,89.15,89.09,89.13,15031.0,78.5609,78.5697,78.5168,78.552,15031.0
2015-07-23 15:55:00,89.12,89.2,89.12,89.17,56075.0,78.5432,78.6137,78.5432,78.5873,56075.0
2015-07-24 09:30:00,89.2,89.32,89.02,89.32,21570.0,78.6137,78.7195,78.4551,78.7195,21570.0
2015-07-24 09:35:00,89.29,89.33,89.13,89.33,8409.0,78.6931,78.7283,78.552,78.7283,8409.0
2015-07-24 09:40:00,89.29,89.49,89.29,89.3,14995.0,78.6931,78.8693,78.6931,78.7019,14995.0
2015-07-24 09:45:00,89.33,89.39,89.25,89.25,20190.0,78.7283,78.7812,78.6578,78.6578,20190.0
2015-07-24 09:50:00,89.28,89.33,89.16,89.33,13848.0,78.6842,78.7283,78.5785,78.7283,13848.0
2015-07-24 09:55:00,89.32,89.35,89.21,89.21,15206.0,78.7195,78.7459,78.6226,78.6226,15206.0
2015-07-24 10:00:00,89.18,89.18,89.1,89.11,9084.0,78.5961,78.5961,78.5256,78.5344,9084.0
2015-07-24 10:05:00,89.11,89.16,89.08,89.16,16686.0,78.5344,78.5785,78.508,78.5785,16686.0
2015-07-24 10:10:00,89.15,89.15,88.98,89.01,16717.0,78.5697,78.5697,78.4198,78.4463,16717.0
2015-07-24 10:15:00,88.98,89.05,88.97,89.05,10117.0,78.4198,78.4815,78.411,78.4815,10117.0
2015-07-24 10:20:00,89.04,89.1,88.98,89.1,6889.0,78.4727,78.5256,78.4198,78.5256,6889.0
2015-07-24 10:25:00,89.09,89.23,89.08,89.23,6260.0,78.5168,78.6402,78.508,78.6402,6260.0
2015-07-24 10:30:00,89.23,89.23,89.13,89.18,6558.0,78.6402,78.6402,78.552,78.5961,6558.0
2015-07-24 10:35:00,89.18,89.23,89.17,89.2,3550.0,78.5961,78.6402,78.5873,78.6137,3550.0
2015-07-24 10:40:00,89.19,89.23,89.15,89.21,6239.0,78.6049,78.6402,78.5697,78.6226,6239.0
2015-07-24 10:45:00,89.22,89.25,89.21,89.25,5825.0,78.6314,78.6578,78.6226,78.6578,5825.0
2015-07-24 10:50:00,89.26,89.32,89.25,89.28,7134.0,78.6666,78.7195,78.6578,78.6842,7134.0
2015-07-24 10:55:00,89.29,89.32,89.19,89.21,6760.0,78.6931,78.7195,78.6049,78.6226,6760.0
2015-07-24 11:00:00,89.2,89.32,89.19,89.29,7800.0,78.6137,78.7195,78.6049,78.6931,7800.0
2015-07-24 11:05:00,89.28,89.32,89.25,89.29,2710.0,78.6842,78.7195,78.6578,78.6931,2710.0
2015-07-24 11:10:00,89.31,89.32,89.22,89.24,5212.0,78.7107,78.7195,78.6314,78.649,5212.0
2015-07-24 11:15:00,89.22,89.24,89.18,89.23,6132.0,78.6314,78.649,78.5961,78.6402,6132.0
2015-07-24 11:20:00,89.23,89.23,89.13,89.13,5936.0,78.6402,78.6402,78.552,78.552,5936.0
2015-07-24 11:25:00,89.13,89.21,89.13,89.2,5266.0,78.552,78.6226,78.552,78.6137,5266.0
2015-07-24 11:30:00,89.2,89.26,89.14,89.14,9743.0,78.6137,78.6666,78.5609,78.5609,9743.0
2015-07-24 11:35:00,89.16,89.16,89.12,89.14,4278.0,78.5785,78.5785,78.5432,78.5609,4278.0
2015-07-24 11:40:00,89.14,89.16,89.09,89.09,3516.0,78.5609,78.5785,78.5168,78.5168,3516.0
2015-07-24 11:45:00,89.09,89.11,89.05,89.09,4518.0,78.5168,78.5344,78.4815,78.5168,4518.0
2015-07-24 11:50:00,89.07,89.07,89.01,89.01,3160.0,78.4992,78.4992,78.4463,78.4463,3160.0
2015-07-24 11:55:00,89.01,89.01,88.97,88.99,2838.0,78.4463,78.4463,78.411,78.4287,2838.0
2015-07-24 12:00:00,88.98,88.98,88.95,88.96,3660.0,78.4198,78.4198,78.3934,78.4022,3660.0
2015-07-24 12:05:00,88.95,88.96,88.91,88.92,2325.0,78.3934,78.4022,78.3582,78.367,2325.0
2015-07-24 12:10:00,88.89,88.89,88.88,88.89,2162.0,78.3405,78.3405,78.3317,78.3405,2162.0
2015-07-24 12:15:00,88.88,88.88,88.79,88.87,5954.0,78.3317,78.3317,78.2524,78.3229,5954.0
2015-07-24 12:20:00,88.88,88.94,88.84,88.84,2025.0,78.3317,78.3846,78.2965,78.2965,2025.0
2015-07-24 12:25:00,88.85,88.86,88.75,88.75,3190.0,78.3053,78.3141,78.2171,78.2171,3190.0
2015-07-24 12:30:00,88.77,88.78,88.71,88.74,3364.0,78.2348,78.2436,78.1819,78.2083,3364.0
2015-07-24 12:35:00,88.76,88.79,88.72,88.72,1720.0,78.226,78.2524,78.1907,78.1907,1720.0
2015-07-24 12:40:00,88.7,88.72,88.66,88.68,4199.0,78.1731,78.1907,78.1378,78.1555,4199.0
2015-07-24 12:45:00,88.7,88.7,88.64,88.64,2300.0,78.1731,78.1731,78.1202,78.1202,2300.0
2015-07-24 12:50:00,88.63,88.64,88.58,88.6,5914.0,78.1114,78.1202,78.0673,78.0849,5914.0
2015-07-24 12:55:00,88.62,88.68,88.58,88.58,2381.0,78.1026,78.1555,78.0673,78.0673,2381.0
2015-07-24 13:00:00,88.59,88.69,88.57,88.67,2703.0,78.0761,78.1643,78.0585,78.1466,2703.0
2015-07-24 13:05:00,88.65,88.76,88.65,88.75,6165.0,78.129,78.226,78.129,78.2171,6165.0
2015-07-24 13:10:00,88.73,88.76,88.71,88.72,3969.0,78.1995,78.226,78.1819,78.1907,3969.0
2015-07-24 13:15:00,88.73,88.76,88.72,88.76,1730.0,78.1995,78.226,78.1907,78.226,1730.0
2015-07-24 13:20:00,88.77,88.78,88.76,88.77,2521.0,78.2348,78.2436,78.226,78.2348,2521.0
2015-07-24 13:25:00,88.77,88.79,88.69,88.69,3000.0,78.2348,78.2524,78.1643,78.1643,3000.0
2015-07-24 13:30:00,88.7,88.71,88.67,88.71,3266.0,78.1731,78.1819,78.1466,78.1819,3266.0
2015-07-24 13:35:00,88.68,88.7,88.62,88.62,2700.0,78.1555,78.1731,78.1026,78.1026,2700.0
2015-07-24 13:40:00,88.64,88.64,88.52,88.52,4485.0,78.1202,78.1202,78.0144,78.0144,4485.0
2015-07-24 13:45:00,88.52,88.52,88.43,88.51,5899.0,78.0144,78.0144,77.9351,78.0056,5899.0
2015-07-24 13:50:00,88.5,88.52,88.47,88.5,4450.0,77.9968,78.0144,77.9704,77.9968,4450.0
2015-07-24 13:55:00,88.48,88.52,88.43,88.43,6802.0,77.9792,78.0144,77.9351,77.9351,6802.0
2015-07-24 14:00:00,88.42,88.49,88.42,88.46,5864.0,77.9263,77.988,77.9263,77.9616,5864.0
2015-07-24 14:05:00,88.46,88.46,88.4,88.4,5836.0,77.9616,77.9616,77.9087,77.9087,5836.0
2015-07-24 14:10:00,88.42,88.5,88.39,88.39,10506.0,77.9263,77.9968,77.8999,77.8999,10506.0
2015-07-24 14:15:00,88.38,88.38,88.27,88.27,6454.0,77.8911,77.8911,77.7941,77.7941,6454.0
2015-07-24 14:20:00,88.28,88.33,88.23,88.32,5863.0,77.8029,77.847,77.7589,77.8382,5863.0
2015-07-24 14:25:00,88.34,88.38,88.32,88.38,6400.0,77.8558,77.8911,77.8382,77.8911,6400.0
2015-07-24 14:30:00,88.39,88.39,88.27,88.29,5566.0,77.8999,77.8999,77.7941,77.8117,5566.0
2015-07-24 14:35:00,88.28,88.34,88.26,88.34,5744.0,77.8029,77.8558,77.7853,77.8558,5744.0
2015-07-24 14:40:00,88.34,88.35,88.29,88.32,19471.0,77.8558,77.8646,77.8117,77.8382,19471.0
2015-07-24 14:45:00,88.34,88.38,88.31,88.31,5879.0,77.8558,77.8911,77.8294,77.8294,5879.0
2015-07-24 14:50:00,88.31,88.34,88.22,88.24,6410.0,77.8294,77.8558,77.75,77.7677,6410.0
2015-07-24 14:55:00,88.24,88.33,88.22,88.33,32857.0,77.7677,77.847,77.75,77.847,32857.0
2015-07-24 15:00:00,88.31,88.44,88.3,88.44,10981.0,77.8294,77.9439,77.8206,77.9439,10981.0
2015-07-24 15:05:00,88.45,88.5,88.43,88.46,14583.0,77.9527,77.9968,77.9351,77.9616,14583.0
2015-07-24 15:10:00,88.47,88.47,88.4,88.4,4017.0,77.9704,77.9704,77.9087,77.9087,4017.0
2015-07-24 15:15:00,88.4,88.44,88.38,88.42,6781.0,77.9087,77.9439,77.8911,77.9263,6781.0
2015-07-24 15:20:00,88.42,88.45,88.39,88.4,6435.0,77.9263,77.9527,77.8999,77.9087,6435.0
2015-07-24 15:25:00,88.4,88.42,88.25,88.25,13904.0,77.9087,77.9263,77.7765,77.7765,13904.0
2015-07-24 15:30:00,88.25,88.31,88.2,88.22,16334.0,77.7765,77.8294,77.7324,77.75,16334.0
2015-07-24 15:35:00,88.23,88.24,88.17,88.18,13888.0,77.7589,77.7677,77.706,77.7148,13888.0
2015-07-24 15:40:00,88.18,88.26,88.16,88.24,16960.0,77.7148,77.7853,77.6972,77.7677,16960.0
2015-07-24 15:45:00,88.23,88.35,88.22,88.35,49355.0,77.7589,77.8646,77.75,77.8646,49355.0
2015-07-24 15:50:00,88.34,88.45,88.31,88.42,35067.0,77.8558,77.9527,77.8294,77.9263,35067.0
2015-07-24 15:55:00,88.41,88.44,88.34,88.4,39136.0,77.9175,77.9439,77.8558,77.9087,39136.0
2015-07-27 09:30:00,88.08,88.43,88.01,88.43,30571.0,77.6267,77.9351,77.565,77.9351,30571.0
2015-07-27 09:35:00,88.4,88.47,88.08,88.08,9100.0,77.9087,77.9704,77.6267,77.6267,9100.0
2015-07-27 09:40:00,88.13,88.13,87.45,87.63,39361.0,77.6707,77.6707,77.0714,77.2301,39361.0
2015-07-27 09:45:00,87.61,87.63,87.42,87.54,8042.0,77.2124,77.2301,77.045,77.1507,8042.0
2015-07-27 09:50:00,87.59,87.68,87.5,87.58,9031.0,77.1948,77.2741,77.1155,77.186,9031.0
2015-07-27 09:55:00,87.57,87.65,87.5,87.61,7242.0,77.1772,77.2477,77.1155,77.2124,7242.0
2015-07-27 10:00:00,87.59,87.61,87.41,87.41,5772.0,77.1948,77.2124,77.0362,77.0362,5772.0
2015-07-27 10:05:00,87.39,87.43,87.32,87.32,18149.0,77.0186,77.0538,76.9569,76.9569,18149.0
2015-07-27 10:10:00,87.34,87.43,87.29,87.41,12120.0,76.9745,77.0538,76.9304,77.0362,12120.0
2015-07-27 10:15:00,87.41,87.58,87.41,87.55,3950.0,77.0362,77.186,77.0362,77.1596,3950.0
2015-07-27 10:20:00,87.55,87.55,87.38,87.38,8087.0,77.1596,77.1596,77.0097,77.0097,8087.0
2015-07-27 10:25:00,87.39,87.43,87.35,87.42,9093.0,77.0186,77.0538,76.9833,77.045,9093.0
2015-07-27 10:30:00,87.44,87.69,87.42,87.67,7516.0,77.0626,77.2829,77.045,77.2653,7516.0
2015-07-27 10:35:00,87.67,87.71,87.62,87.67,6393.0,77.2653,77.3006,77.2213,77.2653,6393.0
2015-07-27 10:40:00,87.69,87.75,87.58,87.61,7257.0,77.2829,77.3358,77.186,77.2124,7257.0
2015-07-27 10:45:00,87.61,87.61,87.42,87.42,7100.0,77.2124,77.2124,77.045,77.045,7100.0
2015-07-27 10:50:00,87.41,87.46,87.29,87.35,37955.0,77.0362,77.0802,76.9304,76.9833,37955.0
2015-07-27 10:55:00,87.37,87.43,87.32,87.38,21240.0,77.0009,77.0538,76.9569,77.0097,21240.0
2015-07-27 11:00:00,87.38,87.42,87.3,87.3,36844.0,77.0097,77.045,76.9392,76.9392,36844.0
2015-07-27 11:05:00,87.31,87.34,87.29,87.3,29134.0,76.948,76.9745,76.9304,76.9392,29134.0
2015-07-27 11:10:00,87.3,87.3,86.98,86.98,30700.0,76.9392,76.9392,76.6572,76.6572,30700.0
2015-07-27 11:15:00,87.0,87.01,86.85,86.98,20517.0,76.6748,76.6836,76.5426,76.6572,20517.0
2015-07-27 11:20:00,87.02,87.22,86.95,87.16,23024.0,76.6925,76.8687,76.6308,76.8158,23024.0
2015-07-27 11:25:00,87.16,87.18,87.05,87.05,4300.0,76.8158,76.8335,76.7189,76.7189,4300.0
2015-07-27 11:30:00,87.05,87.07,86.94,86.96,8654.0,76.7189,76.7365,76.622,76.6396,8654.0
2015-07-27 11:35:00,86.99,87.0,86.89,87.0,7731.0,76.666,76.6748,76.5779,76.6748,7731.0
2015-07-27 11:40:00,87.0,87.01,86.93,86.96,8700.0,76.6748,76.6836,76.6131,76.6396,8700.0
2015-07-27 11:45:00,86.97,87.1,86.96,87.1,11692.0,76.6484,76.763,76.6396,76.763,11692.0
2015-07-27 11:50:00,87.06,87.09,87.01,87.01,6653.0,76.7277,76.7542,76.6836,76.6836,6653.0
2015-07-27 11:55:00,87.01,87.14,87.01,87.09,7047.0,76.6836,76.7982,76.6836,76.7542,7047.0
2015-07-27 12:00:00,87.08,87.09,87.03,87.04,4351.0,76.7453,76.7542,76.7013,76.7101,4351.0
2015-07-27 12:05:00,87.06,87.06,87.0,87.02,3350.0,76.7277,76.7277,76.6748,76.6925,3350.0
2015-07-27 12:10:00,87.03,87.06,86.98,86.98,6514.0,76.7013,76.7277,76.6572,76.6572,6514.0
2015-07-27 12:15:00,87.0,87.1,86.99,87.1,1743.0,76.6748,76.763,76.666,76.763,1743.0
2015-07-27 12:20:00,87.14,87.2,87.1,87.14,15000.0,76.7982,76.8511,76.763,76.7982,15000.0
2015-07-27 12:25:00,87.19,87.21,87.11,87.14,15254.0,76.8423,76.8599,76.7718,76.7982,15254.0
2015-07-27 12:30:00,87.15,87.16,87.1,87.1,3293.0,76.807,76.8158,76.763,76.763,3293.0
2015-07-27 12:35:00,87.1,87.16,87.09,87.12,8365.0,76.763,76.8158,76.7542,76.7806,8365.0
2015-07-27 12:40:00,87.13,87.14,87.1,87.11,9652.0,76.7894,76.7982,76.763,76.7718,9652.0
2015-07-27 12:45:00,87.1,87.16,87.06,87.06,9234.0,76.763,76.8158,76.7277,76.7277,9234.0
2015-07-27 12:50:00,87.03,87.03,86.96,86.97,5819.0,76.7013,76.7013,76.6396,76.6484,5819.0
2015-07-27 12:55:00,86.97,86.97,86.88,86.93,8223.0,76.6484,76.6484,76.5691,76.6131,8223.0
2015-07-27 13:00:00,86.95,86.97,86.88,86.89,7011.0,76.6308,76.6484,76.5691,76.5779,7011.0
2015-07-27 13:05:00,86.9,86.94,86.87,86.92,9820.0,76.5867,76.622,76.5603,76.6043,9820.0
2015-07-27 13:10:00,86.92,86.93,86.8,86.8,15203.0,76.6043,76.6131,76.4986,76.4986,15203.0
2015-07-27 13:15:00,86.82,86.82,86.69,86.74,24052.0,76.5162,76.5162,76.4016,76.4457,24052.0
2015-07-27 13:20:00,86.73,86.73,86.63,86.67,16590.0,76.4369,76.4369,76.3487,76.384,16590.0
2015-07-27 13:25:00,86.68,86.79,86.67,86.79,10684.0,76.3928,76.4898,76.384,76.4898,10684.0
2015-07-27 13:30:00,86.81,86.82,86.72,86.76,10400.0,76.5074,76.5162,76.4281,76.4633,10400.0
2015-07-27 13:35:00,86.78,86.82,86.76,86.77,15345.0,76.4809,76.5162,76.4633,76.4721,15345.0
2015-07-27 13:40:00,86.77,86.81,86.73,86.74,14081.0,76.4721,76.5074,76.4369,76.4457,14081.0
2015-07-27 13:45:00,86.76,86.86,86.76,86.84,11340.0,76.4633,76.5515,76.4633,76.5338,11340.0
2015-07-27 13:50:00,86.83,86.92,86.83,86.91,11400.0,76.525,76.6043,76.525,76.5955,11400.0
2015-07-27 13:55:00,86.92,86.93,86.84,86.87,13355.0,76.6043,76.6131,76.5338,76.5603,13355.0
2015-07-27 14:00:00,86.87,86.89,86.77,86.8,23782.0,76.5603,76.5779,76.4721,76.4986,23782.0
2015-07-27 14:05:00,86.8,86.87,86.79,86.84,15181.0,76.4986,76.5603,76.4898,76.5338,15181.0
2015-07-27 14:10:00,86.83,86.83,86.77,86.79,13344.0,76.525,76.525,76.4721,76.4898,13344.0
2015-07-27 14:15:00,86.79,86.91,86.78,86.87,11000.0,76.4898,76.5955,76.4809,76.5603,11000.0
2015-07-27 14:20:00,86.87,86.92,86.79,86.81,12946.0,76.5603,76.6043,76.4898,76.5074,12946.0
2015-07-27 14:25:00,86.82,86.83,86.75,86.77,15774.0,76.5162,76.525,76.4545,76.4721,15774.0
2015-07-27 14:30:00,86.78,86.79,86.67,86.71,17804.0,76.4809,76.4898,76.384,76.4193,17804.0
2015-07-27 14:35:00,86.72,86.79,86.72,86.78,12003.0,76.4281,76.4898,76.4281,76.4809,12003.0
2015-07-27 14:40:00,86.77,86.88,86.77,86.84,29551.0,76.4721,76.5691,76.4721,76.5338,29551.0
2015-07-27 14:45:00,86.84,86.87,86.8,86.81,24106.0,76.5338,76.5603,76.4986,76.5074,24106.0
2015-07-27 14:50:00,86.8,86.84,86.73,86.73,21661.0,76.4986,76.5338,76.4369,76.4369,21661.0
2015-07-27 14:55:00,86.72,86.79,86.68,86.72,14596.0,76.4281,76.4898,76.3928,76.4281,14596.0
2015-07-27 15:00:00,86.73,86.74,86.63,86.64,29315.0,76.4369,76.4457,76.3487,76.3576,29315.0
2015-07-27 15:05:00,86.65,86.77,86.64,86.73,19970.0,76.3664,76.4721,76.3576,76.4369,19970.0
2015-07-27 15:10:00,86.73,86.81,86.73,86.8,23135.0,76.4369,76.5074,76.4369,76.4986,23135.0
2015-07-27 15:15:00,86.81,86.82,86.79,86.8,21888.0,76.5074,76.5162,76.4898,76.4986,21888.0
2015-07-27 15:20:00,86.8,86.9,86.79,86.89,26977.0,76.4986,76.5867,76.4898,76.5779,26977.0
2015-07-27 15:25:00,86.9,86.97,86.89,86.91,28917.0,76.5867,76.6484,76.5779,76.5955,28917.0
2015-07-27 15:30:00,86.9,86.91,86.79,86.8,28698.0,76.5867,76.5955,76.4898,76.4986,28698.0
2015-07-27 15:35:00,86.8,86.82,86.74,86.76,30165.0,76.4986,76.5162,76.4457,76.4633,30165.0
2015-07-27 15:40:00,86.75,86.84,86.74,86.79,45648.0,76.4545,76.5338,76.4457,76.4898,45648.0
2015-07-27 15:45:00,86.79,86.82,86.74,86.76,71703.0,76.4898,76.5162,76.4457,76.4633,71703.0
2015-07-27 15:50:00,86.75,86.75,86.68,86.69,62522.0,76.4545,76.4545,76.3928,76.4016,62522.0
2015-07-27 15:55:00,86.68,86.9,86.68,86.87,116429.0,76.3928,76.5867,76.3928,76.5603,116429.0
2015-07-28 09:30:00,87.15,87.72,87.15,87.5,32460.0,76.807,77.3094,76.807,77.1155,32460.0
2015-07-28 09:35:00,87.42,87.68,87.31,87.31,17886.0,77.045,77.2741,76.948,76.948,17886.0
2015-07-28 09:40:00,87.29,87.38,87.22,87.32,18242.0,76.9304,77.0097,76.8687,76.9569,18242.0
2015-07-28 09:45:00,87.36,87.39,87.3,87.35,9473.0,76.9921,77.0186,76.9392,76.9833,9473.0
2015-07-28 09:50:00,87.35,87.46,87.22,87.46,10867.0,76.9833,77.0802,76.8687,77.0802,10867.0
2015-07-28 09:55:00,87.45,87.45,87.36,87.44,3806.0,77.0714,77.0714,76.9921,77.0626,3806.0
2015-07-28 10:00:00,87.5,87.51,87.39,87.46,8363.0,77.1155,77.1243,77.0186,77.0802,8363.0
2015-07-28 10:05:00,87.44,87.44,87.32,87.34,8700.0,77.0626,77.0626,76.9569,76.9745,8700.0
2015-07-28 10:10:00,87.34,87.46,87.34,87.38,11250.0,76.9745,77.0802,76.9745,77.0097,11250.0
2015-07-28 10:15:00,87.38,87.39,87.25,87.25,8463.0,77.0097,77.0186,76.8952,76.8952,8463.0
2015-07-28 10:20:00,87.29,87.43,87.25,87.34,8427.0,76.9304,77.0538,76.8952,76.9745,8427.0
2015-07-28 10:25:00,87.31,87.38,87.22,87.33,10558.0,76.948,77.0097,76.8687,76.9657,10558.0
2015-07-28 10:30:00,87.33,87.45,87.33,87.44,14129.0,76.9657,77.0714,76.9657,77.0626,14129.0
2015-07-28 10:35:00,87.42,87.57,87.42,87.49,17964.0,77.045,77.1772,77.045,77.1067,17964.0
2015-07-28 10:40:00,87.52,87.59,87.44,87.53,21856.0,77.1331,77.1948,77.0626,77.1419,21856.0
2015-07-28 10:45:00,87.5,87.52,87.46,87.49,3688.0,77.1155,77.1331,77.0802,77.1067,3688.0
2015-07-28 10:50:00,87.5,87.54,87.49,87.54,4300.0,77.1155,77.1507,77.1067,77.1507,4300.0
2015-07-28 10:55:00,87.52,87.7,87.52,87.68,9002.0,77.1331,77.2918,77.1331,77.2741,9002.0
2015-07-28 11:00:00,87.68,87.76,87.68,87.74,4706.0,77.2741,77.3446,77.2741,77.327,4706.0
2015-07-28 11:05:00,87.75,87.75,87.65,87.66,12430.0,77.3358,77.3358,77.2477,77.2565,12430.0
2015-07-28 11:10:00,87.66,87.7,87.6,87.63,10050.0,77.2565,77.2918,77.2036,77.2301,10050.0
2015-07-28 11:15:00,87.59,87.62,87.55,87.57,20521.0,77.1948,77.2213,77.1596,77.1772,20521.0
2015-07-28 11:20:00,87.57,87.6,87.52,87.59,5000.0,77.1772,77.2036,77.1331,77.1948,5000.0
2015-07-28 11:25:00,87.58,87.62,87.55,87.61,5500.0,77.186,77.2213,77.1596,77.2124,5500.0
2015-07-28 11:30:00,87.62,87.66,87.56,87.59,11752.0,77.2213,77.2565,77.1684,77.1948,11752.0
2015-07-28 11:35:00,87.61,87.63,87.59,87.62,7320.0,77.2124,77.2301,77.1948,77.2213,7320.0
2015-07-28 11:40:00,87.63,87.68,87.59,87.63,14600.0,77.2301,77.2741,77.1948,77.2301,14600.0
2015-07-28 11:45:00,87.63,87.72,87.63,87.72,5500.0,77.2301,77.3094,77.2301,77.3094,5500.0
2015-07-28 11:50:00,87.7,87.71,87.66,87.7,6837.0,77.2918,77.3006,77.2565,77.2918,6837.0
2015-07-28 11:55:00,87.71,87.71,87.66,87.68,12115.0,77.3006,77.3006,77.2565,77.2741,12115.0
2015-07-28 12:00:00,87.68,87.74,87.68,87.72,19545.0,77.2741,77.327,77.2741,77.3094,19545.0
2015-07-28 12:05:00,87.73,87.81,87.73,87.75,6300.0,77.3182,77.3887,77.3182,77.3358,6300.0
2015-07-28 12:10:00,87.74,87.81,87.73,87.76,4700.0,77.327,77.3887,77.3182,77.3446,4700.0
2015-07-28 12:15:00,87.76,87.87,87.75,87.82,14685.0,77.3446,77.4416,77.3358,77.3975,14685.0
2015-07-28 12:20:00,87.84,87.93,87.82,87.92,21536.0,77.4151,77.4945,77.3975,77.4856,21536.0
2015-07-28 12:25:00,87.92,87.93,87.87,87.88,5007.0,77.4856,77.4945,77.4416,77.4504,5007.0
2015-07-28 12:30:00,87.91,87.93,87.85,87.86,7735.0,77.4768,77.4945,77.424,77.4328,7735.0
2015-07-28 12:35:00,87.86,87.86,87.8,87.8,7005.0,77.4328,77.4328,77.3799,77.3799,7005.0
2015-07-28 12:40:00,87.79,87.82,87.76,87.78,14000.0,77.3711,77.3975,77.3446,77.3623,14000.0
2015-07-28 12:45:00,87.78,87.91,87.78,87.84,15984.0,77.3623,77.4768,77.3623,77.4151,15984.0
2015-07-28 12:50:00,87.85,87.85,87.78,87.78,8410.0,77.424,77.424,77.3623,77.3623,8410.0
2015-07-28 12:55:00,87.79,87.82,87.78,87.78,9861.0,77.3711,77.3975,77.3623,77.3623,9861.0
2015-07-28 13:00:00,87.77,87.8,87.77,87.79,3400.0,77.3535,77.3799,77.3535,77.3711,3400.0
2015-07-28 13:05:00,87.8,87.85,87.78,87.83,12700.0,77.3799,77.424,77.3623,77.4063,12700.0
2015-07-28 13:10:00,87.83,87.86,87.82,87.86,1600.0,77.4063,77.4328,77.3975,77.4328,1600.0
2015-07-28 13:15:00,87.85,87.9,87.85,87.89,5738.0,77.424,77.468,77.424,77.4592,5738.0
2015-07-28 13:20:00,87.89,87.95,87.88,87.94,5277.0,77.4592,77.5121,77.4504,77.5033,5277.0
2015-07-28 13:25:00,87.95,88.01,87.94,87.99,7876.0,77.5121,77.565,77.5033,77.5473,7876.0
2015-07-28 13:30:00,87.98,87.99,87.88,87.89,5658.0,77.5385,77.5473,77.4504,77.4592,5658.0
2015-07-28 13:35:00,87.9,87.97,87.9,87.96,5674.0,77.468,77.5297,77.468,77.5209,5674.0
2015-07-28 13:40:00,87.95,87.97,87.93,87.93,4542.0,77.5121,77.5297,77.4945,77.4945,4542.0
2015-07-28 13:45:00,87.91,87.92,87.88,87.89,7772.0,77.4768,77.4856,77.4504,77.4592,7772.0
2015-07-28 13:50:00,87.89,87.91,87.89,87.91,4900.0,77.4592,77.4768,77.4592,77.4768,4900.0
2015-07-28 13:55:00,87.92,87.99,87.92,87.97,6423.0,77.4856,77.5473,77.4856,77.5297,6423.0
2015-07-28 14:00:00,87.96,88.0,87.95,87.99,10750.0,77.5209,77.5562,77.5121,77.5473,10750.0
2015-07-28 14:05:00,87.99,88.06,87.96,88.06,16199.0,77.5473,77.609,77.5209,77.609,16199.0
2015-07-28 14:10:00,88.05,88.07,88.03,88.04,8955.0,77.6002,77.6178,77.5826,77.5914,8955.0
2015-07-28 14:15:00,88.03,88.07,88.03,88.03,12830.0,77.5826,77.6178,77.5826,77.5826,12830.0
2015-07-28 14:20:00,88.04,88.07,88.03,88.03,22174.0,77.5914,77.6178,77.5826,77.5826,22174.0
2015-07-28 14:25:00,88.05,88.06,87.96,87.98,33914.0,77.6002,77.609,77.5209,77.5385,33914.0
2015-07-28 14:30:00,87.97,88.01,87.97,87.99,11095.0,77.5297,77.565,77.5297,77.5473,11095.0
2015-07-28 14:35:00,87.98,87.99,87.96,87.97,12200.0,77.5385,77.5473,77.5209,77.5297,12200.0
2015-07-28 14:40:00,87.97,87.97,87.9,87.93,16688.0,77.5297,77.5297,77.468,77.4945,16688.0
2015-07-28 14:45:00,87.9,87.95,87.9,87.92,14362.0,77.468,77.5121,77.468,77.4856,14362.0
2015-07-28 14:50:00,87.92,87.96,87.84,87.89,42111.0,77.4856,77.5209,77.4151,77.4592,42111.0
2015-07-28 14:55:00,87.88,87.97,87.87,87.92,28909.0,77.4504,77.5297,77.4416,77.4856,28909.0
2015-07-28 15:00:00,87.92,87.93,87.89,87.9,22954.0,77.4856,77.4945,77.4592,77.468,22954.0
2015-07-28 15:05:00,87.89,87.9,87.75,87.89,56934.0,77.4592,77.468,77.3358,77.4592,56934.0
2015-07-28 15:10:00,87.9,87.96,87.89,87.91,33415.0,77.468,77.5209,77.4592,77.4768,33415.0
2015-07-28 15:15:00,87.92,88.02,87.9,88.02,9147.0,77.4856,77.5738,77.468,77.5738,9147.0
2015-07-28 15:20:00,88.02,88.03,88.0,88.02,10092.0,77.5738,77.5826,77.5562,77.5738,10092.0
2015-07-28 15:25:00,88.01,88.04,88.0,88.01,8785.0,77.565,77.5914,77.5562,77.565,8785.0
2015-07-28 15:30:00,88.02,88.06,88.01,88.05,11646.0,77.5738,77.609,77.565,77.6002,11646.0
2015-07-28 15:35:00,88.06,88.07,88.01,88.04,12563.0,77.609,77.6178,77.565,77.5914,12563.0
2015-07-28 15:40:00,88.04,88.12,88.03,88.09,23658.0,77.5914,77.6619,77.5826,77.6355,23658.0
2015-07-28 15:45:00,88.09,88.09,88.03,88.05,18816.0,77.6355,77.6355,77.5826,77.6002,18816.0
2015-07-28 15:50:00,88.04,88.05,88.0,88.04,31890.0,77.5914,77.6002,77.5562,77.5914,31890.0
2015-07-28 15:55:00,88.04,88.08,88.01,88.04,57642.0,77.5914,77.6267,77.565,77.5914,57642.0
2015-07-29 09:30:00,87.97,88.44,87.97,88.23,42029.0,77.5297,77.9439,77.5297,77.7589,42029.0
2015-07-29 09:35:00,88.21,88.57,88.21,88.57,13719.0,77.7412,78.0585,77.7412,78.0585,13719.0
2015-07-29 09:40:00,88.57,88.87,88.57,88.68,16745.0,78.0585,78.3229,78.0585,78.1555,16745.0
2015-07-29 09:45:00,88.7,88.75,88.59,88.75,2580.0,78.1731,78.2171,78.0761,78.2171,2580.0
2015-07-29 09:50:00,88.76,88.76,88.58,88.73,6740.0,78.226,78.226,78.0673,78.1995,6740.0
2015-07-29 09:55:00,88.74,88.81,88.71,88.76,7700.0,78.2083,78.27,78.1819,78.226,7700.0
2015-07-29 10:00:00,88.74,88.75,88.63,88.72,5520.0,78.2083,78.2171,78.1114,78.1907,5520.0
2015-07-29 10:05:00,88.7,88.75,88.63,88.72,8433.0,78.1731,78.2171,78.1114,78.1907,8433.0
2015-07-29 10:10:00,88.7,88.74,88.66,88.7,6999.0,78.1731,78.2083,78.1378,78.1731,6999.0
2015-07-29 10:15:00,88.68,88.83,88.68,88.83,6500.0,78.1555,78.2877,78.1555,78.2877,6500.0
2015-07-29 10:20:00,88.83,88.88,88.81,88.85,6756.0,78.2877,78.3317,78.27,78.3053,6756.0
2015-07-29 10:25:00,88.87,88.91,88.76,88.81,16750.0,78.3229,78.3582,78.226,78.27,16750.0
2015-07-29 10:30:00,88.84,88.92,88.8,88.92,6810.0,78.2965,78.367,78.2612,78.367,6810.0
2015-07-29 10:35:00,88.9,88.98,88.88,88.96,13337.0,78.3493,78.4198,78.3317,78.4022,13337.0
2015-07-29 10:40:00,88.95,89.03,88.95,89.03,6348.0,78.3934,78.4639,78.3934,78.4639,6348.0
2015-07-29 10:45:00,89.03,89.04,88.93,89.0,5775.0,78.4639,78.4727,78.3758,78.4375,5775.0
2015-07-29 10:50:00,89.0,89.15,88.98,89.13,27899.0,78.4375,78.5697,78.4198,78.552,27899.0
2015-07-29 10:55:00,89.12,89.15,89.09,89.13,8478.0,78.5432,78.5697,78.5168,78.552,8478.0
2015-07-29 11:00:00,89.12,89.14,89.08,89.1,10270.0,78.5432,78.5609,78.508,78.5256,10270.0
2015-07-29 11:05:00,89.09,89.15,89.04,89.04,10901.0,78.5168,78.5697,78.4727,78.4727,10901.0
2015-07-29 11:10:00,89.02,89.09,89.0,89.09,3894.0,78.4551,78.5168,78.4375,78.5168,3894.0
2015-07-29 11:15:00,89.09,89.09,89.04,89.06,3800.0,78.5168,78.5168,78.4727,78.4904,3800.0
2015-07-29 11:20:00,89.05,89.24,89.05,89.23,9767.0,78.4815,78.649,78.4815,78.6402,9767.0
2015-07-29 11:25:00,89.21,89.26,89.21,89.25,2500.0,78.6226,78.6666,78.6226,78.6578,2500.0
2015-07-29 11:30:00,89.25,89.39,89.25,89.38,7127.0,78.6578,78.7812,78.6578,78.7724,7127.0
2015-07-29 11:35:00,89.39,89.49,89.38,89.48,4500.0,78.7812,78.8693,78.7724,78.8605,4500.0
2015-07-29 11:40:00,89.49,89.61,89.46,89.56,10167.0,78.8693,78.9751,78.8429,78.931,10167.0
2015-07-29 11:45:00,89.55,89.56,89.43,89.53,11239.0,78.9222,78.931,78.8164,78.9046,11239.0
2015-07-29 11:50:00,89.51,89.52,89.38,89.38,5100.0,78.8869,78.8958,78.7724,78.7724,5100.0
2015-07-29 11:55:00,89.39,89.39,89.27,89.31,6383.0,78.7812,78.7812,78.6754,78.7107,6383.0
2015-07-29 12:00:00,89.32,89.36,89.28,89.28,6325.0,78.7195,78.7548,78.6842,78.6842,6325.0
2015-07-29 12:05:00,89.32,89.32,89.21,89.21,10380.0,78.7195,78.7195,78.6226,78.6226,10380.0
2015-07-29 12:10:00,89.21,89.25,89.21,89.22,3100.0,78.6226,78.6578,78.6226,78.6314,3100.0
2015-07-29 12:15:00,89.23,89.31,89.21,89.31,8053.0,78.6402,78.7107,78.6226,78.7107,8053.0
2015-07-29 12:20:00,89.3,89.3,89.25,89.3,8256.0,78.7019,78.7019,78.6578,78.7019,8256.0
2015-07-29 12:25:00,89.31,89.38,89.31,89.33,6305.0,78.7107,78.7724,78.7107,78.7283,6305.0
2015-07-29 12:30:00,89.33,89.4,89.31,89.35,11820.0,78.7283,78.79,78.7107,78.7459,11820.0
2015-07-29 12:35:00,89.35,89.36,89.28,89.35,5198.0,78.7459,78.7548,78.6842,78.7459,5198.0
2015-07-29 12:40:00,89.35,89.36,89.28,89.35,11937.0,78.7459,78.7548,78.6842,78.7459,11937.0
2015-07-29 12:45:00,89.35,89.41,89.34,89.41,14644.0,78.7459,78.7988,78.7371,78.7988,14644.0
2015-07-29 12:50:00,89.41,89.52,89.41,89.44,12826.0,78.7988,78.8958,78.7988,78.8253,12826.0
2015-07-29 12:55:00,89.44,89.47,89.43,89.44,1431.0,78.8253,78.8517,78.8164,78.8253,1431.0
2015-07-29 13:00:00,89.43,89.45,89.42,89.42,2300.0,78.8164,78.8341,78.8076,78.8076,2300.0
2015-07-29 13:05:00,89.42,89.49,89.42,89.45,4512.0,78.8076,78.8693,78.8076,78.8341,4512.0
2015-07-29 13:10:00,89.45,89.45,89.39,89.45,3682.0,78.8341,78.8341,78.7812,78.8341,3682.0
2015-07-29 13:15:00,89.46,89.48,89.44,89.47,5877.0,78.8429,78.8605,78.8253,78.8517,5877.0
2015-07-29 13:20:00,89.48,89.55,89.47,89.55,7032.0,78.8605,78.9222,78.8517,78.9222,7032.0
2015-07-29 13:25:00,89.56,89.64,89.56,89.62,7509.0,78.931,79.0015,78.931,78.9839,7509.0
2015-07-29 13:30:00,89.62,89.64,89.52,89.52,5205.0,78.9839,79.0015,78.8958,78.8958,5205.0
2015-07-29 13:35:00,89.53,89.63,89.53,89.63,7964.0,78.9046,78.9927,78.9046,78.9927,7964.0
2015-07-29 13:40:00,89.61,89.67,89.6,89.66,9714.0,78.9751,79.028,78.9663,79.0191,9714.0
2015-07-29 13:45:00,89.65,89.7,89.54,89.54,9224.0,79.0103,79.0544,78.9134,78.9134,9224.0
2015-07-29 13:50:00,89.54,89.57,89.53,89.57,6484.0,78.9134,78.9398,78.9046,78.9398,6484.0
2015-07-29 13:55:00,89.56,89.57,89.53,89.56,16241.0,78.931,78.9398,78.9046,78.931,16241.0
2015-07-29 14:00:00,89.54,89.77,89.38,89.5,29584.0,78.9134,79.1161,78.7724,78.8781,29584.0
2015-07-29 14:05:00,89.45,89.59,89.43,89.51,7134.0,78.8341,78.9575,78.8164,78.8869,7134.0
2015-07-29 14:10:00,89.5,89.66,89.5,89.59,6095.0,78.8781,79.0191,78.8781,78.9575,6095.0
2015-07-29 14:15:00,89.57,89.7,89.57,89.68,4230.0,78.9398,79.0544,78.9398,79.0368,4230.0
2015-07-29 14:20:00,89.7,89.72,89.65,89.67,8183.0,79.0544,79.072,79.0103,79.028,8183.0
2015-07-29 14:25:00,89.66,89.66,89.57,89.59,7132.0,79.0191,79.0191,78.9398,78.9575,7132.0
2015-07-29 14:30:00,89.58,89.64,89.57,89.64,5457.0,78.9486,79.0015,78.9398,79.0015,5457.0
2015-07-29 14:35:00,89.66,89.67,89.56,89.56,4442.0,79.0191,79.028,78.931,78.931,4442.0
2015-07-29 14:40:00,89.58,89.71,89.58,89.68,7264.0,78.9486,79.0632,78.9486,79.0368,7264.0
2015-07-29 14:45:00,89.67,89.75,89.65,89.75,14597.0,79.028,79.0985,79.0103,79.0985,14597.0
2015-07-29 14:50:00,89.73,89.77,89.73,89.73,4907.0,79.0808,79.1161,79.0808,79.0808,4907.0
2015-07-29 14:55:00,89.73,89.84,89.73,89.78,10690.0,79.0808,79.1778,79.0808,79.1249,10690.0
2015-07-29 15:00:00,89.77,89.79,89.68,89.72,8217.0,79.1161,79.1337,79.0368,79.072,8217.0
2015-07-29 15:05:00,89.71,89.71,89.63,89.64,10925.0,79.0632,79.0632,78.9927,79.0015,10925.0
2015-07-29 15:10:00,89.64,89.7,89.63,89.68,10458.0,79.0015,79.0544,78.9927,79.0368,10458.0
2015-07-29 15:15:00,89.67,89.67,89.61,89.63,7836.0,79.028,79.028,78.9751,78.9927,7836.0
2015-07-29 15:20:00,89.61,89.62,89.58,89.61,14567.0,78.9751,78.9839,78.9486,78.9751,14567.0
2015-07-29 15:25:00,89.6,89.69,89.58,89.66,21349.0,78.9663,79.0456,78.9486,79.0191,21349.0
2015-07-29 15:30:00,89.65,89.65,89.52,89.54,11259.0,79.0103,79.0103,78.8958,78.9134,11259.0
2015-07-29 15:35:00,89.53,89.66,89.51,89.65,12849.0,78.9046,79.0191,78.8869,79.0103,12849.0
2015-07-29 15:40:00,89.68,89.8,89.67,89.8,11143.0,79.0368,79.1425,79.028,79.1425,11143.0
2015-07-29 15:45:00,89.81,89.83,89.72,89.75,39992.0,79.1513,79.169,79.072,79.0985,39992.0
2015-07-29 15:50:00,89.74,89.76,89.69,89.7,30482.0,79.0897,79.1073,79.0456,79.0544,30482.0
2015-07-29 15:55:00,89.71,89.74,89.59,89.63,114897.0,79.0632,79.0897,78.9575,78.9927,114897.0
2015-07-30 09:30:00,89.09,89.38,89.01,89.37,24976.0,78.5168,78.7724,78.4463,78.7636,24976.0
2015-07-30 09:35:00,89.13,89.4,88.91,88.97,8300.0,78.552,78.79,78.3582,78.411,8300.0
2015-07-30 09:40:00,88.9,88.9,88.63,88.72,10767.0,78.3493,78.3493,78.1114,78.1907,10767.0
2015-07-30 09:45:00,88.73,88.93,88.66,88.66,9000.0,78.1995,78.3758,78.1378,78.1378,9000.0
2015-07-30 09:50:00,88.72,89.14,88.61,89.09,11506.0,78.1907,78.5609,78.0938,78.5168,11506.0
2015-07-30 09:55:00,89.11,89.15,89.0,89.0,3900.0,78.5344,78.5697,78.4375,78.4375,3900.0
2015-07-30 10:00:00,89.0,89.15,89.0,89.05,12531.0,78.4375,78.5697,78.4375,78.4815,12531.0
2015-07-30 10:05:00,89.09,89.09,89.0,89.0,7774.0,78.5168,78.5168,78.4375,78.4375,7774.0
2015-07-30 10:10:00,89.0,89.0,88.75,88.87,10167.0,78.4375,78.4375,78.2171,78.3229,10167.0
2015-07-30 10:15:00,88.88,88.99,88.84,88.84,11612.0,78.3317,78.4287,78.2965,78.2965,11612.0
2015-07-30 10:20:00,88.88,89.03,88.88,89.01,7747.0,78.3317,78.4639,78.3317,78.4463,7747.0
2015-07-30 10:25:00,88.97,89.06,88.92,89.06,3464.0,78.411,78.4904,78.367,78.4904,3464.0
2015-07-30 10:30:00,89.06,89.1,88.97,89.0,4650.0,78.4904,78.5256,78.411,78.4375,4650.0
2015-07-30 10:35:00,88.98,89.11,88.98,89.03,10279.0,78.4198,78.5344,78.4198,78.4639,10279.0
2015-07-30 10:40:00,89.03,89.18,88.99,89.18,6749.0,78.4639,78.5961,78.4287,78.5961,6749.0
2015-07-30 10:45:00,89.15,89.16,89.07,89.16,6682.0,78.5697,78.5785,78.4992,78.5785,6682.0
2015-07-30 10:50:00,89.19,89.25,89.1,89.21,4640.0,78.6049,78.6578,78.5256,78.6226,4640.0
2015-07-30 10:55:00,89.19,89.21,89.09,89.09,7030.0,78.6049,78.6226,78.5168,78.5168,7030.0
2015-07-30 11:00:00,89.09,89.1,88.98,89.06,5200.0,78.5168,78.5256,78.4198,78.4904,5200.0
2015-07-30 11:05:00,89.08,89.1,88.95,88.95,6995.0,78.508,78.5256,78.3934,78.3934,6995.0
2015-07-30 11:10:00,88.98,89.02,88.93,88.97,7569.0,78.4198,78.4551,78.3758,78.411,7569.0
2015-07-30 11:15:00,88.97,89.11,88.97,89.08,5500.0,78.411,78.5344,78.411,78.508,5500.0
2015-07-30 11:20:00,89.09,89.22,89.09,89.14,6282.0,78.5168,78.6314,78.5168,78.5609,6282.0
2015-07-30 11:25:00,89.17,89.25,89.13,89.14,14349.0,78.5873,78.6578,78.552,78.5609,14349.0
2015-07-30 11:30:00,89.16,89.24,89.16,89.19,3755.0,78.5785,78.649,78.5785,78.6049,3755.0
2015-07-30 11:35:00,89.19,89.21,89.18,89.18,2446.0,78.6049,78.6226,78.5961,78.5961,2446.0
2015-07-30 11:40:00,89.2,89.26,89.18,89.26,3000.0,78.6137,78.6666,78.5961,78.6666,3000.0
2015-07-30 11:45:00,89.26,89.29,89.21,89.21,4588.0,78.6666,78.6931,78.6226,78.6226,4588.0
2015-07-30 11:50:00,89.22,89.26,89.14,89.16,6514.0,78.6314,78.6666,78.5609,78.5785,6514.0
2015-07-30 11:55:00,89.14,89.22,89.14,89.16,5020.0,78.5609,78.6314,78.5609,78.5785,5020.0
2015-07-30 12:00:00,89.15,89.25,89.15,89.23,1200.0,78.5697,78.6578,78.5697,78.6402,1200.0
2015-07-30 12:05:00,89.19,89.21,89.11,89.18,3420.0,78.6049,78.6226,78.5344,78.5961,3420.0
2015-07-30 12:10:00,89.18,89.19,89.13,89.17,1862.0,78.5961,78.6049,78.552,78.5873,1862.0
2015-07-30 12:15:00,89.16,89.24,89.16,89.22,7302.0,78.5785,78.649,78.5785,78.6314,7302.0
2015-07-30 12:20:00,89.23,89.29,89.22,89.27,3256.0,78.6402,78.6931,78.6314,78.6754,3256.0
2015-07-30 12:25:00,89.26,89.28,89.22,89.22,5400.0,78.6666,78.6842,78.6314,78.6314,5400.0
2015-07-30 12:30:00,89.23,89.27,89.16,89.19,5250.0,78.6402,78.6754,78.5785,78.6049,5250.0
2015-07-30 12:35:00,89.18,89.2,89.15,89.2,2550.0,78.5961,78.6137,78.5697,78.6137,2550.0
2015-07-30 12:40:00,89.18,89.25,89.18,89.25,1800.0,78.5961,78.6578,78.5961,78.6578,1800.0
2015-07-30 12:45:00,89.25,89.33,89.24,89.31,3236.0,78.6578,78.7283,78.649,78.7107,3236.0
2015-07-30 12:50:00,89.3,89.34,89.28,89.29,2700.0,78.7019,78.7371,78.6842,78.6931,2700.0
2015-07-30 12:55:00,89.3,89.34,89.29,89.32,3774.0,78.7019,78.7371,78.6931,78.7195,3774.0
2015-07-30 13:00:00,89.34,89.36,89.32,89.34,5450.0,78.7371,78.7548,78.7195,78.7371,5450.0
2015-07-30 13:05:00,89.31,89.35,89.29,89.35,3009.0,78.7107,78.7459,78.6931,78.7459,3009.0
2015-07-30 13:10:00,89.34,89.35,89.32,89.33,3600.0,78.7371,78.7459,78.7195,78.7283,3600.0
2015-07-30 13:15:00,89.35,89.35,89.33,89.34,2897.0,78.7459,78.7459,78.7283,78.7371,2897.0
2015-07-30 13:20:00,89.33,89.34,89.24,89.25,5056.0,78.7283,78.7371,78.649,78.6578,5056.0
2015-07-30 13:25:00,89.25,89.29,89.23,89.29,2538.0,78.6578,78.6931,78.6402,78.6931,2538.0
2015-07-30 13:30:00,89.29,89.37,89.25,89.25,9431.0,78.6931,78.7636,78.6578,78.6578,9431.0
2015-07-30 13:35:00,89.25,89.33,89.25,89.27,4276.0,78.6578,78.7283,78.6578,78.6754,4276.0
2015-07-30 13:40:00,89.25,89.31,89.24,89.31,3119.0,78.6578,78.7107,78.649,78.7107,3119.0
2015-07-30 13:45:00,89.3,89.33,89.3,89.33,2200.0,78.7019,78.7283,78.7019,78.7283,2200.0
2015-07-30 13:50:00,89.36,89.4,89.35,89.35,5103.0,78.7548,78.79,78.7459,78.7459,5103.0
2015-07-30 13:55:00,89.34,89.42,89.31,89.42,3433.0,78.7371,78.8076,78.7107,78.8076,3433.0
2015-07-30 14:00:00,89.42,89.47,89.38,89.45,5053.0,78.8076,78.8517,78.7724,78.8341,5053.0
2015-07-30 14:05:00,89.44,89.44,89.33,89.33,4360.0,78.8253,78.8253,78.7283,78.7283,4360.0
2015-07-30 14:10:00,89.34,89.44,89.34,89.44,1900.0,78.7371,78.8253,78.7371,78.8253,1900.0
2015-07-30 14:15:00,89.44,89.47,89.42,89.46,6539.0,78.8253,78.8517,78.8076,78.8429,6539.0
2015-07-30 14:20:00,89.47,89.49,89.44,89.46,5003.0,78.8517,78.8693,78.8253,78.8429,5003.0
2015-07-30 14:25:00,89.44,89.47,89.44,89.47,3250.0,78.8253,78.8517,78.8253,78.8517,3250.0
2015-07-30 14:30:00,89.46,89.52,89.44,89.48,6600.0,78.8429,78.8958,78.8253,78.8605,6600.0
2015-07-30 14:35:00,89.47,89.51,89.45,89.5,7717.0,78.8517,78.8869,78.8341,78.8781,7717.0
2015-07-30 14:40:00,89.51,89.54,89.46,89.53,8002.0,78.8869,78.9134,78.8429,78.9046,8002.0
2015-07-30 14:45:00,89.54,89.6,89.51,89.6,9201.0,78.9134,78.9663,78.8869,78.9663,9201.0
2015-07-30 14:50:00,89.59,89.63,89.58,89.61,8818.0,78.9575,78.9927,78.9486,78.9751,8818.0
2015-07-30 14:55:00,89.63,89.66,89.61,89.62,6770.0,78.9927,79.0191,78.9751,78.9839,6770.0
2015-07-30 15:00:00,89.63,89.7,89.62,89.7,6208.0,78.9927,79.0544,78.9839,79.0544,6208.0
2015-07-30 15:05:00,89.7,89.73,89.62,89.65,10924.0,79.0544,79.0808,78.9839,79.0103,10924.0
2015-07-30 15:10:00,89.65,89.69,89.63,89.67,7457.0,79.0103,79.0456,78.9927,79.028,7457.0
2015-07-30 15:15:00,89.68,89.68,89.63,89.66,4800.0,79.0368,79.0368,78.9927,79.0191,4800.0
2015-07-30 15:20:00,89.67,89.68,89.63,89.64,11241.0,79.028,79.0368,78.9927,79.0015,11241.0
2015-07-30 15:25:00,89.64,89.76,89.64,89.71,13313.0,79.0015,79.1073,79.0015,79.0632,13313.0
2015-07-30 15:30:00,89.71,89.8,89.71,89.72,10959.0,79.0632,79.1425,79.0632,79.072,10959.0
2015-07-30 15:35:00,89.71,89.72,89.68,89.7,9300.0,79.0632,79.072,79.0368,79.0544,9300.0
2015-07-30 15:40:00,89.7,89.73,89.67,89.69,12700.0,79.0544,79.0808,79.028,79.0456,12700.0
2015-07-30 15:45:00,89.68,89.68,89.6,89.62,22889.0,79.0368,79.0368,78.9663,78.9839,22889.0
2015-07-30 15:50:00,89.62,89.66,89.6,89.63,28302.0,78.9839,79.0191,78.9663,78.9927,28302.0
2015-07-30 15:55:00,89.62,89.64,89.48,89.54,90165.0,78.9839,79.0015,78.8605,78.9134,90165.0
2015-07-31 09:30:00,89.84,89.99,89.17,89.17,20999.0,79.1778,79.31,78.5873,78.5873,20999.0
2015-07-31 09:35:00,89.29,89.65,89.29,89.47,3800.0,78.6931,79.0103,78.6931,78.8517,3800.0
2015-07-31 09:40:00,89.46,89.73,89.44,89.65,5600.0,78.8429,79.0808,78.8253,79.0103,5600.0
2015-07-31 09:45:00,89.66,89.68,89.52,89.53,3774.0,79.0191,79.0368,78.8958,78.9046,3774.0
2015-07-31 09:50:00,89.62,89.69,89.62,89.67,700.0,78.9839,79.0456,78.9839,79.028,700.0
2015-07-31 09:55:00,89.71,89.8,89.68,89.72,2000.0,79.0632,79.1425,79.0368,79.072,2000.0
2015-07-31 10:00:00,89.69,89.81,89.68,89.76,5155.0,79.0456,79.1513,79.0368,79.1073,5155.0
2015-07-31 10:05:00,89.75,89.87,89.74,89.85,21951.0,79.0985,79.2042,79.0897,79.1866,21951.0
2015-07-31 10:10:00,89.83,89.86,89.57,89.58,35159.0,79.169,79.1954,78.9398,78.9486,35159.0
2015-07-31 10:15:00,89.59,89.65,89.57,89.61,3802.0,78.9575,79.0103,78.9398,78.9751,3802.0
2015-07-31 10:20:00,89.58,89.59,89.51,89.56,6016.0,78.9486,78.9575,78.8869,78.931,6016.0
2015-07-31 10:25:00,89.6,89.62,89.48,89.51,3700.0,78.9663,78.9839,78.8605,78.8869,3700.0
2015-07-31 10:30:00,89.47,89.52,89.43,89.49,4053.0,78.8517,78.8958,78.8164,78.8693,4053.0
2015-07-31 10:35:00,89.5,89.57,89.49,89.53,21170.0,78.8781,78.9398,78.8693,78.9046,21170.0
2015-07-31 10:40:00,89.51,89.52,89.4,89.44,12224.0,78.8869,78.8958,78.79,78.8253,12224.0
2015-07-31 10:45:00,89.45,89.51,89.44,89.45,6200.0,78.8341,78.8869,78.8253,78.8341,6200.0
2015-07-31 10:50:00,89.45,89.51,89.44,89.5,5377.0,78.8341,78.8869,78.8253,78.8781,5377.0
2015-07-31 10:55:00,89.5,89.52,89.46,89.46,3400.0,78.8781,78.8958,78.8429,78.8429,3400.0
2015-07-31 11:00:00,89.43,89.44,89.38,89.4,6976.0,78.8164,78.8253,78.7724,78.79,6976.0
2015-07-31 11:05:00,89.42,89.43,89.38,89.42,3867.0,78.8076,78.8164,78.7724,78.8076,3867.0
2015-07-31 11:10:00,89.42,89.5,89.39,89.5,6176.0,78.8076,78.8781,78.7812,78.8781,6176.0
2015-07-31 11:15:00,89.51,89.65,89.49,89.65,24855.0,78.8869,79.0103,78.8693,79.0103,24855.0
2015-07-31 11:20:00,89.66,89.67,89.62,89.66,9821.0,79.0191,79.028,78.9839,79.0191,9821.0
2015-07-31 11:25:00,89.67,89.71,89.64,89.65,4428.0,79.028,79.0632,79.0015,79.0103,4428.0
2015-07-31 11:30:00,89.67,89.69,89.66,89.67,3100.0,79.028,79.0456,79.0191,79.028,3100.0
2015-07-31 11:35:00,89.68,89.68,89.61,89.62,6088.0,79.0368,79.0368,78.9751,78.9839,6088.0
2015-07-31 11:40:00,89.6,89.61,89.51,89.55,14700.0,78.9663,78.9751,78.8869,78.9222,14700.0
2015-07-31 11:45:00,89.53,89.57,89.51,89.56,1900.0,78.9046,78.9398,78.8869,78.931,1900.0
2015-07-31 11:50:00,89.58,89.59,89.54,89.55,2850.0,78.9486,78.9575,78.9134,78.9222,2850.0
2015-07-31 11:55:00,89.53,89.54,89.51,89.51,800.0,78.9046,78.9134,78.8869,78.8869,800.0
2015-07-31 12:00:00,89.52,89.55,89.5,89.55,2300.0,78.8958,78.9222,78.8781,78.9222,2300.0
2015-07-31 12:05:00,89.56,89.64,89.56,89.64,3062.0,78.931,79.0015,78.931,79.0015,3062.0
2015-07-31 12:10:00,89.62,89.62,89.54,89.58,4163.0,78.9839,78.9839,78.9134,78.9486,4163.0
2015-07-31 12:15:00,89.59,89.62,89.55,89.57,6900.0,78.9575,78.9839,78.9222,78.9398,6900.0
2015-07-31 12:20:00,89.58,89.62,89.58,89.6,3510.0,78.9486,78.9839,78.9486,78.9663,3510.0
2015-07-31 12:25:00,89.61,89.61,89.57,89.6,5379.0,78.9751,78.9751,78.9398,78.9663,5379.0
2015-07-31 12:30:00,89.6,89.6,89.53,89.55,2759.0,78.9663,78.9663,78.9046,78.9222,2759.0
2015-07-31 12:35:00,89.55,89.58,89.5,89.5,5400.0,78.9222,78.9486,78.8781,78.8781,5400.0
2015-07-31 12:40:00,89.5,89.52,89.49,89.49,3100.0,78.8781,78.8958,78.8693,78.8693,3100.0
2015-07-31 12:45:00,89.5,89.51,89.46,89.46,2000.0,78.8781,78.8869,78.8429,78.8429,2000.0
2015-07-31 12:50:00,89.46,89.5,89.43,89.49,3000.0,78.8429,78.8781,78.8164,78.8693,3000.0
2015-07-31 12:55:00,89.48,89.48,89.45,89.45,1800.0,78.8605,78.8605,78.8341,78.8341,1800.0
2015-07-31 13:00:00,89.41,89.44,89.41,89.43,1528.0,78.7988,78.8253,78.7988,78.8164,1528.0
2015-07-31 13:05:00,89.42,89.43,89.39,89.41,2400.0,78.8076,78.8164,78.7812,78.7988,2400.0
2015-07-31 13:10:00,89.41,89.44,89.38,89.44,4779.0,78.7988,78.8253,78.7724,78.8253,4779.0
2015-07-31 13:15:00,89.45,89.48,89.42,89.48,2425.0,78.8341,78.8605,78.8076,78.8605,2425.0
2015-07-31 13:20:00,89.48,89.5,89.47,89.5,3245.0,78.8605,78.8781,78.8517,78.8781,3245.0
2015-07-31 13:25:00,89.51,89.51,89.39,89.41,4900.0,78.8869,78.8869,78.7812,78.7988,4900.0
2015-07-31 13:30:00,89.4,89.42,89.31,89.36,16926.0,78.79,78.8076,78.7107,78.7548,16926.0
2015-07-31 13:35:00,89.39,89.39,89.32,89.32,5078.0,78.7812,78.7812,78.7195,78.7195,5078.0
2015-07-31 13:40:00,89.32,89.37,89.31,89.33,6854.0,78.7195,78.7636,78.7107,78.7283,6854.0
2015-07-31 13:45:00,89.32,89.37,89.3,89.34,11047.0,78.7195,78.7636,78.7019,78.7371,11047.0
2015-07-31 13:50:00,89.35,89.36,89.32,89.35,4300.0,78.7459,78.7548,78.7195,78.7459,4300.0
2015-07-31 13:55:00,89.33,89.37,89.31,89.34,8335.0,78.7283,78.7636,78.7107,78.7371,8335.0
2015-07-31 14:00:00,89.34,89.36,89.29,89.3,11044.0,78.7371,78.7548,78.6931,78.7019,11044.0
2015-07-31 14:05:00,89.3,89.32,89.27,89.29,17670.0,78.7019,78.7195,78.6754,78.6931,17670.0
2015-07-31 14:10:00,89.3,89.3,89.24,89.25,3400.0,78.7019,78.7019,78.649,78.6578,3400.0
2015-07-31 14:15:00,89.24,89.25,89.22,89.22,2900.0,78.649,78.6578,78.6314,78.6314,2900.0
2015-07-31 14:20:00,89.22,89.25,89.13,89.13,7192.0,78.6314,78.6578,78.552,78.552,7192.0
2015-07-31 14:25:00,89.13,89.21,89.12,89.16,26438.0,78.552,78.6226,78.5432,78.5785,26438.0
2015-07-31 14:30:00,89.17,89.28,89.17,89.23,8913.0,78.5873,78.6842,78.5873,78.6402,8913.0
2015-07-31 14:35:00,89.22,89.22,89.14,89.15,30502.0,78.6314,78.6314,78.5609,78.5697,30502.0
2015-07-31 14:40:00,89.18,89.19,89.07,89.18,9885.0,78.5961,78.6049,78.4992,78.5961,9885.0
2015-07-31 14:45:00,89.19,89.19,89.06,89.14,10239.0,78.6049,78.6049,78.4904,78.5609,10239.0
2015-07-31 14:50:00,89.14,89.17,89.09,89.09,6525.0,78.5609,78.5873,78.5168,78.5168,6525.0
2015-07-31 14:55:00,89.1,89.12,89.04,89.04,22854.0,78.5256,78.5432,78.4727,78.4727,22854.0
2015-07-31 15:00:00,89.05,89.1,89.0,89.04,82303.0,78.4815,78.5256,78.4375,78.4727,82303.0
2015-07-31 15:05:00,89.02,89.09,88.98,89.0,48488.0,78.4551,78.5168,78.4198,78.4375,48488.0
2015-07-31 15:10:00,88.99,89.1,88.99,89.08,16530.0,78.4287,78.5256,78.4287,78.508,16530.0
2015-07-31 15:15:00,89.09,89.22,89.08,89.22,7984.0,78.5168,78.6314,78.508,78.6314,7984.0
2015-07-31 15:20:00,89.2,89.2,89.11,89.15,7263.0,78.6137,78.6137,78.5344,78.5697,7263.0
2015-07-31 15:25:00,89.14,89.15,89.06,89.07,9991.0,78.5609,78.5697,78.4904,78.4992,9991.0
2015-07-31 15:30:00,89.09,89.16,89.08,89.09,15699.0,78.5168,78.5785,78.508,78.5168,15699.0
2015-07-31 15:35:00,89.09,89.18,89.09,89.15,15086.0,78.5168,78.5961,78.5168,78.5697,15086.0
2015-07-31 15:40:00,89.16,89.21,89.08,89.14,14372.0,78.5785,78.6226,78.508,78.5609,14372.0
2015-07-31 15:45:00,89.14,89.14,89.05,89.11,29337.0,78.5609,78.5609,78.4815,78.5344,29337.0
2015-07-31 15:50:00,89.11,89.12,89.06,89.12,36619.0,78.5344,78.5432,78.4904,78.5432,36619.0
2015-07-31 15:55:00,89.11,89.16,89.03,89.12,91693.0,78.5344,78.5785,78.4639,78.5432,91693.0
2015-08-03 09:30:00,89.2,89.87,89.17,89.87,63922.0,78.6137,79.2042,78.5873,79.2042,63922.0
2015-08-03 09:35:00,89.84,89.87,89.32,89.59,34648.0,79.1778,79.2042,78.7195,78.9575,34648.0
2015-08-03 09:40:00,89.65,89.8,89.43,89.43,6476.0,79.0103,79.1425,78.8164,78.8164,6476.0
2015-08-03 09:45:00,89.49,89.77,89.46,89.66,7600.0,78.8693,79.1161,78.8429,79.0191,7600.0
2015-08-03 09:50:00,89.68,89.73,89.63,89.63,4509.0,79.0368,79.0808,78.9927,78.9927,4509.0
2015-08-03 09:55:00,89.63,89.71,89.42,89.48,14657.0,78.9927,79.0632,78.8076,78.8605,14657.0
2015-08-03 10:00:00,89.48,89.6,89.3,89.44,12375.0,78.8605,78.9663,78.7019,78.8253,12375.0
2015-08-03 10:05:00,89.41,89.57,89.41,89.45,20731.0,78.7988,78.9398,78.7988,78.8341,20731.0
2015-08-03 10:10:00,89.44,89.54,89.42,89.46,13734.0,78.8253,78.9134,78.8076,78.8429,13734.0
2015-08-03 10:15:00,89.49,89.49,89.24,89.3,9353.0,78.8693,78.8693,78.649,78.7019,9353.0
2015-08-03 10:20:00,89.27,89.32,89.25,89.28,3000.0,78.6754,78.7195,78.6578,78.6842,3000.0
2015-08-03 10:25:00,89.27,89.27,89.01,89.08,19326.0,78.6754,78.6754,78.4463,78.508,19326.0
2015-08-03 10:30:00,89.08,89.08,88.96,88.96,9449.0,78.508,78.508,78.4022,78.4022,9449.0
2015-08-03 10:35:00,88.94,89.03,88.92,89.03,3600.0,78.3846,78.4639,78.367,78.4639,3600.0
2015-08-03 10:40:00,89.05,89.08,88.98,89.04,6913.0,78.4815,78.508,78.4198,78.4727,6913.0
2015-08-03 10:45:00,89.01,89.05,88.93,89.05,10393.0,78.4463,78.4815,78.3758,78.4815,10393.0
2015-08-03 10:50:00,89.06,89.07,88.99,89.02,7831.0,78.4904,78.4992,78.4287,78.4551,7831.0
2015-08-03 10:55:00,89.04,89.13,89.02,89.12,6593.0,78.4727,78.552,78.4551,78.5432,6593.0
2015-08-03 11:00:00,89.13,89.13,88.95,88.95,6373.0,78.552,78.552,78.3934,78.3934,6373.0
2015-08-03 11:05:00,88.95,89.01,88.95,88.99,4400.0,78.3934,78.4463,78.3934,78.4287,4400.0
2015-08-03 11:10:00,88.98,89.1,88.98,89.1,5401.0,78.4198,78.5256,78.4198,78.5256,5401.0
2015-08-03 11:15:00,89.13,89.24,89.13,89.21,9887.0,78.552,78.649,78.552,78.6226,9887.0
2015-08-03 11:20:00,89.22,89.3,89.22,89.29,4376.0,78.6314,78.7019,78.6314,78.6931,4376.0
2015-08-03 11:25:00,89.3,89.35,89.28,89.35,6720.0,78.7019,78.7459,78.6842,78.7459,6720.0
2015-08-03 11:30:00,89.35,89.36,89.3,89.32,8114.0,78.7459,78.7548,78.7019,78.7195,8114.0
2015-08-03 11:35:00,89.34,89.38,89.31,89.34,6833.0,78.7371,78.7724,78.7107,78.7371,6833.0
2015-08-03 11:40:00,89.33,89.36,89.3,89.32,10840.0,78.7283,78.7548,78.7019,78.7195,10840.0
2015-08-03 11:45:00,89.29,89.29,89.22,89.27,6600.0,78.6931,78.6931,78.6314,78.6754,6600.0
2015-08-03 11:50:00,89.25,89.26,89.22,89.24,2700.0,78.6578,78.6666,78.6314,78.649,2700.0
2015-08-03 11:55:00,89.21,89.27,89.21,89.24,4782.0,78.6226,78.6754,78.6226,78.649,4782.0
2015-08-03 12:00:00,89.26,89.33,89.23,89.26,6700.0,78.6666,78.7283,78.6402,78.6666,6700.0
2015-08-03 12:05:00,89.25,89.28,89.18,89.25,6851.0,78.6578,78.6842,78.5961,78.6578,6851.0
2015-08-03 12:10:00,89.25,89.32,89.24,89.31,3346.0,78.6578,78.7195,78.649,78.7107,3346.0
2015-08-03 12:15:00,89.29,89.29,89.21,89.21,5530.0,78.6931,78.6931,78.6226,78.6226,5530.0
2015-08-03 12:20:00,89.22,89.26,89.2,89.23,3500.0,78.6314,78.6666,78.6137,78.6402,3500.0
2015-08-03 12:25:00,89.24,89.26,89.23,89.24,3601.0,78.649,78.6666,78.6402,78.649,3601.0
2015-08-03 12:30:00,89.24,89.25,89.05,89.05,4600.0,78.649,78.6578,78.4815,78.4815,4600.0
2015-08-03 12:35:00,89.05,89.09,89.02,89.04,7555.0,78.4815,78.5168,78.4551,78.4727,7555.0
2015-08-03 12:40:00,89.02,89.09,89.0,89.04,8733.0,78.4551,78.5168,78.4375,78.4727,8733.0
2015-08-03 12:45:00,89.05,89.05,88.97,88.97,6285.0,78.4815,78.4815,78.411,78.411,6285.0
2015-08-03 12:50:00,88.97,88.98,88.92,88.93,5575.0,78.411,78.4198,78.367,78.3758,5575.0
2015-08-03 12:55:00,88.91,88.93,88.89,88.92,4345.0,78.3582,78.3758,78.3405,78.367,4345.0
2015-08-03 13:00:00,88.9,88.95,88.87,88.95,8170.0,78.3493,78.3934,78.3229,78.3934,8170.0
2015-08-03 13:05:00,88.95,88.95,88.8,88.8,4737.0,78.3934,78.3934,78.2612,78.2612,4737.0
2015-08-03 13:10:00,88.78,88.84,88.76,88.8,4560.0,78.2436,78.2965,78.226,78.2612,4560.0
2015-08-03 13:15:00,88.81,88.81,88.76,88.8,3250.0,78.27,78.27,78.226,78.2612,3250.0
2015-08-03 13:20:00,88.81,88.91,88.81,88.86,5398.0,78.27,78.3582,78.27,78.3141,5398.0
2015-08-03 13:25:00,88.85,88.97,88.81,88.95,6663.0,78.3053,78.411,78.27,78.3934,6663.0
2015-08-03 13:30:00,88.96,88.96,88.87,88.93,3791.0,78.4022,78.4022,78.3229,78.3758,3791.0
2015-08-03 13:35:00,88.96,89.01,88.93,88.95,3600.0,78.4022,78.4463,78.3758,78.3934,3600.0
2015-08-03 13:40:00,88.94,88.97,88.91,88.95,4500.0,78.3846,78.411,78.3582,78.3934,4500.0
2015-08-03 13:45:00,88.94,88.99,88.91,88.99,3647.0,78.3846,78.4287,78.3582,78.4287,3647.0
2015-08-03 13:50:00,89.03,89.07,88.99,89.03,3500.0,78.4639,78.4992,78.4287,78.4639,3500.0
2015-08-03 13:55:00,89.03,89.03,88.96,88.99,3121.0,78.4639,78.4639,78.4022,78.4287,3121.0
2015-08-03 14:00:00,89.0,89.01,88.98,89.01,4844.0,78.4375,78.4463,78.4198,78.4463,4844.0
2015-08-03 14:05:00,89.01,89.02,88.89,88.92,6093.0,78.4463,78.4551,78.3405,78.367,6093.0
2015-08-03 14:10:00,88.91,88.91,88.84,88.84,4385.0,78.3582,78.3582,78.2965,78.2965,4385.0
2015-08-03 14:15:00,88.84,88.95,88.84,88.92,6105.0,78.2965,78.3934,78.2965,78.367,6105.0
2015-08-03 14:20:00,88.94,88.99,88.89,88.99,8524.0,78.3846,78.4287,78.3405,78.4287,8524.0
2015-08-03 14:25:00,88.98,88.99,88.91,88.98,4787.0,78.4198,78.4287,78.3582,78.4198,4787.0
2015-08-03 14:30:00,88.98,89.02,88.97,89.0,7400.0,78.4198,78.4551,78.411,78.4375,7400.0
2015-08-03 14:35:00,89.0,89.1,88.99,89.1,7353.0,78.4375,78.5256,78.4287,78.5256,7353.0
2015-08-03 14:40:00,89.09,89.14,89.08,89.13,7292.0,78.5168,78.5609,78.508,78.552,7292.0
2015-08-03 14:45:00,89.13,89.16,89.11,89.11,7732.0,78.552,78.5785,78.5344,78.5344,7732.0
2015-08-03 14:50:00,89.13,89.13,89.08,89.11,6000.0,78.552,78.552,78.508,78.5344,6000.0
2015-08-03 14:55:00,89.11,89.13,88.99,89.04,9800.0,78.5344,78.552,78.4287,78.4727,9800.0
2015-08-03 15:00:00,89.04,89.11,89.03,89.11,8084.0,78.4727,78.5344,78.4639,78.5344,8084.0
2015-08-03 15:05:00,89.11,89.13,89.03,89.13,9699.0,78.5344,78.552,78.4639,78.552,9699.0
2015-08-03 15:10:00,89.1,89.11,89.08,89.1,4879.0,78.5256,78.5344,78.508,78.5256,4879.0
2015-08-03 15:15:00,89.09,89.19,89.06,89.19,7597.0,78.5168,78.6049,78.4904,78.6049,7597.0
2015-08-03 15:20:00,89.19,89.22,89.13,89.21,9912.0,78.6049,78.6314,78.552,78.6226,9912.0
2015-08-03 15:25:00,89.2,89.28,89.19,89.28,8193.0,78.6137,78.6842,78.6049,78.6842,8193.0
2015-08-03 15:30:00,89.29,89.31,89.23,89.3,15682.0,78.6931,78.7107,78.6402,78.7019,15682.0
2015-08-03 15:35:00,89.3,89.37,89.28,89.35,20908.0,78.7019,78.7636,78.6842,78.7459,20908.0
2015-08-03 15:40:00,89.37,89.56,89.36,89.54,16595.0,78.7636,78.931,78.7548,78.9134,16595.0
2015-08-03 15:45:00,89.54,89.59,89.42,89.5,27124.0,78.9134,78.9575,78.8076,78.8781,27124.0
2015-08-03 15:50:00,89.5,89.53,89.49,89.53,32333.0,78.8781,78.9046,78.8693,78.9046,32333.0
2015-08-03 15:55:00,89.53,89.57,89.41,89.52,119184.0,78.9046,78.9398,78.7988,78.8958,119184.0
2015-08-04 09:30:00,89.5,89.75,89.13,89.75,19317.0,78.8781,79.0985,78.552,79.0985,19317.0
2015-08-04 09:35:00,89.79,89.8,89.36,89.37,3900.0,79.1337,79.1425,78.7548,78.7636,3900.0
2015-08-04 09:40:00,89.46,89.59,89.42,89.56,2262.0,78.8429,78.9575,78.8076,78.931,2262.0
2015-08-04 09:45:00,89.49,89.66,89.47,89.66,4300.0,78.8693,79.0191,78.8517,79.0191,4300.0
2015-08-04 09:50:00,89.69,89.7,89.57,89.62,2650.0,79.0456,79.0544,78.9398,78.9839,2650.0
2015-08-04 09:55:00,89.6,89.62,89.6,89.6,300.0,78.9663,78.9839,78.9663,78.9663,300.0
2015-08-04 10:00:00,89.72,89.82,89.72,89.79,3300.0,79.072,79.1602,79.072,79.1337,3300.0
2015-08-04 10:05:00,89.76,89.84,89.68,89.83,5900.0,79.1073,79.1778,79.0368,79.169,5900.0
2015-08-04 10:10:00,89.84,89.91,89.73,89.9,10212.0,79.1778,79.2395,79.0808,79.2307,10212.0
2015-08-04 10:15:00,89.88,89.88,89.77,89.78,2600.0,79.213,79.213,79.1161,79.1249,2600.0
2015-08-04 10:20:00,89.8,89.87,89.76,89.79,2400.0,79.1425,79.2042,79.1073,79.1337,2400.0
2015-08-04 10:25:00,89.82,89.99,89.82,89.95,2300.0,79.1602,79.31,79.1602,79.2747,2300.0
2015-08-04 10:30:00,89.97,89.99,89.9,89.99,3404.0,79.2924,79.31,79.2307,79.31,3404.0
2015-08-04 10:35:00,89.97,90.15,89.97,90.09,26518.0,79.2924,79.451,79.2924,79.3981,26518.0
2015-08-04 10:40:00,90.1,90.12,90.07,90.12,5082.0,79.4069,79.4246,79.3805,79.4246,5082.0
2015-08-04 10:45:00,90.11,90.24,90.11,90.17,5876.0,79.4157,79.5303,79.4157,79.4686,5876.0
2015-08-04 10:50:00,90.15,90.15,90.1,90.14,2793.0,79.451,79.451,79.4069,79.4422,2793.0
2015-08-04 10:55:00,90.13,90.17,90.01,90.07,22114.0,79.4334,79.4686,79.3276,79.3805,22114.0
2015-08-04 11:00:00,90.07,90.18,90.07,90.12,10117.0,79.3805,79.4774,79.3805,79.4246,10117.0
2015-08-04 11:05:00,90.11,90.27,90.1,90.21,9934.0,79.4157,79.5568,79.4069,79.5039,9934.0
2015-08-04 11:10:00,90.21,90.33,90.21,90.33,5386.0,79.5039,79.6096,79.5039,79.6096,5386.0
2015-08-04 11:15:00,90.33,90.34,90.29,90.3,4200.0,79.6096,79.6184,79.5744,79.5832,4200.0
2015-08-04 11:20:00,90.28,90.32,90.24,90.26,5528.0,79.5656,79.6008,79.5303,79.5479,5528.0
2015-08-04 11:25:00,90.25,90.36,90.22,90.34,10100.0,79.5391,79.6361,79.5127,79.6184,10100.0
2015-08-04 11:30:00,90.36,90.45,90.32,90.43,15119.0,79.6361,79.7154,79.6008,79.6978,15119.0
2015-08-04 11:35:00,90.44,90.72,90.41,90.57,56432.0,79.7066,79.9533,79.6801,79.8211,56432.0
2015-08-04 11:40:00,90.57,90.62,90.57,90.6,5552.0,79.8211,79.8652,79.8211,79.8476,5552.0
2015-08-04 11:45:00,90.57,90.58,90.52,90.55,3975.0,79.8211,79.83,79.7771,79.8035,3975.0
2015-08-04 11:50:00,90.54,90.72,90.54,90.7,9545.0,79.7947,79.9533,79.7947,79.9357,9545.0
2015-08-04 11:55:00,90.7,90.76,90.59,90.73,17030.0,79.9357,79.9886,79.8388,79.9622,17030.0
2015-08-04 12:00:00,90.72,90.72,90.49,90.49,31074.0,79.9533,79.9533,79.7506,79.7506,31074.0
2015-08-04 12:05:00,90.48,90.54,90.44,90.44,6509.0,79.7418,79.7947,79.7066,79.7066,6509.0
2015-08-04 12:10:00,90.45,90.68,90.4,90.6,16377.0,79.7154,79.9181,79.6713,79.8476,16377.0
2015-08-04 12:15:00,90.59,90.59,90.51,90.57,7001.0,79.8388,79.8388,79.7683,79.8211,7001.0
2015-08-04 12:20:00,90.56,90.57,90.5,90.5,3215.0,79.8123,79.8211,79.7595,79.7595,3215.0
2015-08-04 12:25:00,90.51,90.58,90.51,90.58,2112.0,79.7683,79.83,79.7683,79.83,2112.0
2015-08-04 12:30:00,90.59,90.66,90.55,90.63,6361.0,79.8388,79.9005,79.8035,79.874,6361.0
2015-08-04 12:35:00,90.61,90.63,90.57,90.62,14284.0,79.8564,79.874,79.8211,79.8652,14284.0
2015-08-04 12:40:00,90.6,90.61,90.52,90.54,4613.0,79.8476,79.8564,79.7771,79.7947,4613.0
2015-08-04 12:45:00,90.53,90.55,90.52,90.53,4630.0,79.7859,79.8035,79.7771,79.7859,4630.0
2015-08-04 12:50:00,90.54,90.56,90.53,90.56,3476.0,79.7947,79.8123,79.7859,79.8123,3476.0
2015-08-04 12:55:00,90.54,90.54,90.46,90.46,4221.0,79.7947,79.7947,79.7242,79.7242,4221.0
2015-08-04 13:00:00,90.45,90.48,90.37,90.39,14196.0,79.7154,79.7418,79.6449,79.6625,14196.0
2015-08-04 13:05:00,90.41,90.49,90.38,90.47,5338.0,79.6801,79.7506,79.6537,79.733,5338.0
2015-08-04 13:10:00,90.45,90.45,90.42,90.44,4118.0,79.7154,79.7154,79.6889,79.7066,4118.0
2015-08-04 13:15:00,90.46,90.55,90.46,90.55,4190.0,79.7242,79.8035,79.7242,79.8035,4190.0
2015-08-04 13:20:00,90.52,90.6,90.47,90.5,10430.0,79.7771,79.8476,79.733,79.7595,10430.0
2015-08-04 13:25:00,90.51,90.51,90.45,90.48,3092.0,79.7683,79.7683,79.7154,79.7418,3092.0
2015-08-04 13:30:00,90.48,90.67,90.45,90.67,37323.0,79.7418,79.9093,79.7154,79.9093,37323.0
2015-08-04 13:35:00,90.64,90.65,90.6,90.64,3266.0,79.8828,79.8917,79.8476,79.8828,3266.0
2015-08-04 13:40:00,90.63,90.63,90.51,90.51,3448.0,79.874,79.874,79.7683,79.7683,3448.0
2015-08-04 13:45:00,90.52,90.53,90.39,90.39,6125.0,79.7771,79.7859,79.6625,79.6625,6125.0
2015-08-04 13:50:00,90.36,90.39,90.31,90.31,6106.0,79.6361,79.6625,79.592,79.592,6106.0
2015-08-04 13:55:00,90.32,90.41,90.32,90.37,11778.0,79.6008,79.6801,79.6008,79.6449,11778.0
2015-08-04 14:00:00,90.36,90.36,90.25,90.3,22416.0,79.6361,79.6361,79.5391,79.5832,22416.0
2015-08-04 14:05:00,90.32,90.32,90.17,90.17,7460.0,79.6008,79.6008,79.4686,79.4686,7460.0
2015-08-04 14:10:00,90.14,90.2,90.14,90.19,3988.0,79.4422,79.4951,79.4422,79.4862,3988.0
2015-08-04 14:15:00,90.21,90.21,90.12,90.17,5062.0,79.5039,79.5039,79.4246,79.4686,5062.0
2015-08-04 14:20:00,90.12,90.16,90.11,90.13,4500.0,79.4246,79.4598,79.4157,79.4334,4500.0
2015-08-04 14:25:00,90.14,90.28,90.13,90.26,6274.0,79.4422,79.5656,79.4334,79.5479,6274.0
2015-08-04 14:30:00,90.27,90.27,90.19,90.22,4750.0,79.5568,79.5568,79.4862,79.5127,4750.0
2015-08-04 14:35:00,90.21,90.35,90.21,90.31,5390.0,79.5039,79.6273,79.5039,79.592,5390.0
2015-08-04 14:40:00,90.3,90.36,90.29,90.35,4302.0,79.5832,79.6361,79.5744,79.6273,4302.0
2015-08-04 14:45:00,90.32,90.37,90.32,90.36,3857.0,79.6008,79.6449,79.6008,79.6361,3857.0
2015-08-04 14:50:00,90.35,90.36,90.32,90.32,2800.0,79.6273,79.6361,79.6008,79.6008,2800.0
2015-08-04 14:55:00,90.33,90.34,90.26,90.28,8893.0,79.6096,79.6184,79.5479,79.5656,8893.0
2015-08-04 15:00:00,90.3,90.34,90.26,90.28,11097.0,79.5832,79.6184,79.5479,79.5656,11097.0
2015-08-04 15:05:00,90.27,90.3,90.25,90.29,6732.0,79.5568,79.5832,79.5391,79.5744,6732.0
2015-08-04 15:10:00,90.27,90.27,90.2,90.22,5890.0,79.5568,79.5568,79.4951,79.5127,5890.0
2015-08-04 15:15:00,90.23,90.27,90.2,90.23,5486.0,79.5215,79.5568,79.4951,79.5215,5486.0
2015-08-04 15:20:00,90.23,90.27,90.22,90.26,8724.0,79.5215,79.5568,79.5127,79.5479,8724.0
2015-08-04 15:25:00,90.28,90.28,90.24,90.28,6180.0,79.5656,79.5656,79.5303,79.5656,6180.0
2015-08-04 15:30:00,90.26,90.36,90.26,90.3,10511.0,79.5479,79.6361,79.5479,79.5832,10511.0
2015-08-04 15:35:00,90.3,90.3,90.22,90.22,7870.0,79.5832,79.5832,79.5127,79.5127,7870.0
2015-08-04 15:40:00,90.21,90.32,90.2,90.28,9378.0,79.5039,79.6008,79.4951,79.5656,9378.0
2015-08-04 15:45:00,90.27,90.27,90.18,90.18,16275.0,79.5568,79.5568,79.4774,79.4774,16275.0
2015-08-04 15:50:00,90.18,90.21,90.16,90.18,19670.0,79.4774,79.5039,79.4598,79.4774,19670.0
2015-08-04 15:55:00,90.18,90.24,90.11,90.21,86373.0,79.4774,79.5303,79.4157,79.5039,86373.0
2015-08-05 09:30:00,90.83,91.21,90.83,90.84,18012.0,80.0503,80.3852,80.0503,80.0591,18012.0
2015-08-05 09:35:00,90.83,90.87,90.73,90.77,2700.0,80.0503,80.0855,79.9622,79.9974,2700.0
2015-08-05 09:40:00,90.79,90.99,90.79,90.99,9737.0,80.015,80.1913,80.015,80.1913,9737.0
2015-08-05 09:45:00,91.01,91.19,90.96,91.15,8450.0,80.2089,80.3676,80.1649,80.3323,8450.0
2015-08-05 09:50:00,91.13,91.13,91.0,91.08,4100.0,80.3147,80.3147,80.2001,80.2706,4100.0
2015-08-05 09:55:00,91.01,91.08,90.89,90.92,13165.0,80.2089,80.2706,80.1032,80.1296,13165.0
2015-08-05 10:00:00,90.91,90.91,90.54,90.55,47798.0,80.1208,80.1208,79.7947,79.8035,47798.0
2015-08-05 10:05:00,90.57,90.64,90.5,90.64,20791.0,79.8211,79.8828,79.7595,79.8828,20791.0
2015-08-05 10:10:00,90.67,90.97,90.66,90.83,12342.0,79.9093,80.1737,79.9005,80.0503,12342.0
2015-08-05 10:15:00,90.83,90.9,90.65,90.7,21250.0,80.0503,80.112,79.8917,79.9357,21250.0
2015-08-05 10:20:00,90.72,90.73,90.66,90.69,10359.0,79.9533,79.9622,79.9005,79.9269,10359.0
2015-08-05 10:25:00,90.7,90.73,90.68,90.7,11856.0,79.9357,79.9622,79.9181,79.9357,11856.0
2015-08-05 10:30:00,90.71,90.72,90.67,90.69,10965.0,79.9445,79.9533,79.9093,79.9269,10965.0
2015-08-05 10:35:00,90.69,90.72,90.68,90.69,6400.0,79.9269,79.9533,79.9181,79.9269,6400.0
2015-08-05 10:40:00,90.69,90.71,90.67,90.69,12868.0,79.9269,79.9445,79.9093,79.9269,12868.0
2015-08-05 10:45:00,90.68,90.75,90.66,90.71,7723.0,79.9181,79.9798,79.9005,79.9445,7723.0
2015-08-05 10:50:00,90.68,90.72,90.67,90.71,17191.0,79.9181,79.9533,79.9093,79.9445,17191.0
2015-08-05 10:55:00,90.72,90.72,90.64,90.65,6000.0,79.9533,79.9533,79.8828,79.8917,6000.0
2015-08-05 11:00:00,90.65,90.71,90.6,90.61,10425.0,79.8917,79.9445,79.8476,79.8564,10425.0
2015-08-05 11:05:00,90.63,90.74,90.62,90.73,10400.0,79.874,79.971,79.8652,79.9622,10400.0
2015-08-05 11:10:00,90.71,90.76,90.69,90.76,13936.0,79.9445,79.9886,79.9269,79.9886,13936.0
2015-08-05 11:15:00,90.77,90.9,90.77,90.89,14434.0,79.9974,80.112,79.9974,80.1032,14434.0
2015-08-05 11:20:00,90.87,90.93,90.86,90.91,5951.0,80.0855,80.1384,80.0767,80.1208,5951.0
2015-08-05 11:25:00,90.93,90.93,90.72,90.83,10216.0,80.1384,80.1384,79.9533,80.0503,10216.0
2015-08-05 11:30:00,90.81,90.87,90.77,90.83,9870.0,80.0327,80.0855,79.9974,80.0503,9870.0
2015-08-05 11:35:00,90.83,90.83,90.71,90.74,9531.0,80.0503,80.0503,79.9445,79.971,9531.0
2015-08-05 11:40:00,90.75,90.76,90.64,90.71,10310.0,79.9798,79.9886,79.8828,79.9445,10310.0
2015-08-05 11:45:00,90.71,90.77,90.69,90.69,3769.0,79.9445,79.9974,79.9269,79.9269,3769.0
2015-08-05 11:50:00,90.72,90.72,90.67,90.72,9408.0,79.9533,79.9533,79.9093,79.9533,9408.0
2015-08-05 11:55:00,90.7,90.73,90.67,90.72,14801.0,79.9357,79.9622,79.9093,79.9533,14801.0
2015-08-05 12:00:00,90.69,90.76,90.69,90.76,6723.0,79.9269,79.9886,79.9269,79.9886,6723.0
2015-08-05 12:05:00,90.79,90.81,90.73,90.76,2050.0,80.015,80.0327,79.9622,79.9886,2050.0
2015-08-05 12:10:00,90.78,90.87,90.76,90.87,7500.0,80.0062,80.0855,79.9886,80.0855,7500.0
2015-08-05 12:15:00,90.86,90.86,90.71,90.74,5977.0,80.0767,80.0767,79.9445,79.971,5977.0
2015-08-05 12:20:00,90.74,90.86,90.7,90.81,7400.0,79.971,80.0767,79.9357,80.0327,7400.0
2015-08-05 12:25:00,90.79,90.82,90.75,90.8,7510.0,80.015,80.0415,79.9798,80.0239,7510.0
2015-08-05 12:30:00,90.78,90.86,90.76,90.81,24088.0,80.0062,80.0767,79.9886,80.0327,24088.0
2015-08-05 12:35:00,90.8,90.94,90.8,90.93,15683.0,80.0239,80.1472,80.0239,80.1384,15683.0
2015-08-05 12:40:00,90.93,90.98,90.89,90.98,11456.0,80.1384,80.1825,80.1032,80.1825,11456.0
2015-08-05 12:45:00,90.95,91.09,90.95,91.09,13040.0,80.156,80.2794,80.156,80.2794,13040.0
2015-08-05 12:50:00,91.05,91.1,91.02,91.08,19271.0,80.2442,80.2882,80.2177,80.2706,19271.0
2015-08-05 12:55:00,91.06,91.19,91.06,91.14,9159.0,80.253,80.3676,80.253,80.3235,9159.0
2015-08-05 13:00:00,91.15,91.15,91.08,91.13,6563.0,80.3323,80.3323,80.2706,80.3147,6563.0
2015-08-05 13:05:00,91.15,91.19,91.1,91.15,16963.0,80.3323,80.3676,80.2882,80.3323,16963.0
2015-08-05 13:10:00,91.17,91.17,90.94,90.98,16370.0,80.3499,80.3499,80.1472,80.1825,16370.0
2015-08-05 13:15:00,90.99,90.99,90.88,90.93,5347.0,80.1913,80.1913,80.0944,80.1384,5347.0
2015-08-05 13:20:00,90.95,91.05,90.93,91.05,5031.0,80.156,80.2442,80.1384,80.2442,5031.0
2015-08-05 13:25:00,91.05,91.07,90.99,91.03,5544.0,80.2442,80.2618,80.1913,80.2266,5544.0
2015-08-05 13:30:00,91.05,91.06,90.97,90.97,3324.0,80.2442,80.253,80.1737,80.1737,3324.0
2015-08-05 13:35:00,91.0,91.12,90.98,91.12,8550.0,80.2001,80.3059,80.1825,80.3059,8550.0
2015-08-05 13:40:00,91.1,91.12,91.08,91.1,3643.0,80.2882,80.3059,80.2706,80.2882,3643.0
2015-08-05 13:45:00,91.1,91.13,91.08,91.08,8246.0,80.2882,80.3147,80.2706,80.2706,8246.0
2015-08-05 13:50:00,91.08,91.12,91.02,91.04,5542.0,80.2706,80.3059,80.2177,80.2354,5542.0
2015-08-05 13:55:00,91.07,91.12,91.06,91.09,7059.0,80.2618,80.3059,80.253,80.2794,7059.0
2015-08-05 14:00:00,91.1,91.13,91.04,91.1,9188.0,80.2882,80.3147,80.2354,80.2882,9188.0
2015-08-05 14:05:00,91.11,91.2,91.11,91.15,12100.0,80.2971,80.3764,80.2971,80.3323,12100.0
2015-08-05 14:10:00,91.13,91.19,91.11,91.17,6700.0,80.3147,80.3676,80.2971,80.3499,6700.0
2015-08-05 14:15:00,91.17,91.18,91.13,91.17,9525.0,80.3499,80.3588,80.3147,80.3499,9525.0
2015-08-05 14:20:00,91.17,91.22,91.14,91.22,10779.0,80.3499,80.394,80.3235,80.394,10779.0
2015-08-05 14:25:00,91.22,91.25,91.18,91.18,7709.0,80.394,80.4204,80.3588,80.3588,7709.0
2015-08-05 14:30:00,91.18,91.22,91.14,91.15,8827.0,80.3588,80.394,80.3235,80.3323,8827.0
2015-08-05 14:35:00,91.14,91.16,91.07,91.08,12374.0,80.3235,80.3411,80.2618,80.2706,12374.0
2015-08-05 14:40:00,91.05,91.07,90.93,90.95,25950.0,80.2442,80.2618,80.1384,80.156,25950.0
2015-08-05 14:45:00,90.95,90.95,90.89,90.91,9484.0,80.156,80.156,80.1032,80.1208,9484.0
2015-08-05 14:50:00,90.93,90.93,90.88,90.93,9703.0,80.1384,80.1384,80.0944,80.1384,9703.0
2015-08-05 14:55:00,90.93,91.11,90.93,91.1,24395.0,80.1384,80.2971,80.1384,80.2882,24395.0
2015-08-05 15:00:00,91.1,91.1,91.02,91.02,12142.0,80.2882,80.2882,80.2177,80.2177,12142.0
2015-08-05 15:05:00,91.02,91.1,91.01,91.09,13148.0,80.2177,80.2882,80.2089,80.2794,13148.0
2015-08-05 15:10:00,91.08,91.2,91.08,91.16,22115.0,80.2706,80.3764,80.2706,80.3411,22115.0
2015-08-05 15:15:00,91.14,91.16,91.01,91.03,11641.0,80.3235,80.3411,80.2089,80.2266,11641.0
2015-08-05 15:20:00,91.0,91.05,91.0,91.03,10771.0,80.2001,80.2442,80.2001,80.2266,10771.0
2015-08-05 15:25:00,91.02,91.07,91.01,91.04,11992.0,80.2177,80.2618,80.2089,80.2354,11992.0
2015-08-05 15:30:00,91.03,91.03,90.98,91.0,14151.0,80.2266,80.2266,80.1825,80.2001,14151.0
2015-08-05 15:35:00,91.0,91.07,90.94,90.95,21811.0,80.2001,80.2618,80.1472,80.156,21811.0
2015-08-05 15:40:00,90.96,91.02,90.94,90.97,15808.0,80.1649,80.2177,80.1472,80.1737,15808.0
2015-08-05 15:45:00,90.96,91.04,90.93,91.0,29068.0,80.1649,80.2354,80.1384,80.2001,29068.0
2015-08-05 15:50:00,91.0,91.05,90.99,91.0,32619.0,80.2001,80.2442,80.1913,80.2001,32619.0
2015-08-05 15:55:00,91.0,91.07,90.95,91.0,109391.0,80.2001,80.2618,80.156,80.2001,109391.0
2015-08-06 09:30:00,91.18,91.46,91.05,91.1,27865.0,80.3588,80.6055,80.2442,80.2882,27865.0
2015-08-06 09:35:00,91.14,91.16,90.88,91.11,14432.0,80.3235,80.3411,80.0944,80.2971,14432.0
2015-08-06 09:40:00,91.06,91.2,91.02,91.11,9612.0,80.253,80.3764,80.2177,80.2971,9612.0
2015-08-06 09:45:00,91.19,91.27,91.15,91.15,5100.0,80.3676,80.4381,80.3323,80.3323,5100.0
2015-08-06 09:50:00,91.17,91.18,90.91,90.91,12850.0,80.3499,80.3588,80.1208,80.1208,12850.0
2015-08-06 09:55:00,90.93,91.04,90.91,90.94,7004.0,80.1384,80.2354,80.1208,80.1472,7004.0
2015-08-06 10:00:00,90.91,90.91,90.84,90.85,6113.0,80.1208,80.1208,80.0591,80.0679,6113.0
2015-08-06 10:05:00,90.87,90.94,90.87,90.91,4402.0,80.0855,80.1472,80.0855,80.1208,4402.0
2015-08-06 10:10:00,90.9,91.0,90.87,90.9,21053.0,80.112,80.2001,80.0855,80.112,21053.0
2015-08-06 10:15:00,90.87,90.93,90.78,90.84,11697.0,80.0855,80.1384,80.0062,80.0591,11697.0
2015-08-06 10:20:00,90.84,90.86,90.71,90.78,5143.0,80.0591,80.0767,79.9445,80.0062,5143.0
2015-08-06 10:25:00,90.78,90.89,90.75,90.86,16375.0,80.0062,80.1032,79.9798,80.0767,16375.0
2015-08-06 10:30:00,90.87,90.87,90.78,90.83,7575.0,80.0855,80.0855,80.0062,80.0503,7575.0
2015-08-06 10:35:00,90.85,90.92,90.83,90.86,8296.0,80.0679,80.1296,80.0503,80.0767,8296.0
2015-08-06 10:40:00,90.86,90.86,90.72,90.73,6384.0,80.0767,80.0767,79.9533,79.9622,6384.0
2015-08-06 10:45:00,90.72,90.79,90.65,90.76,13549.0,79.9533,80.015,79.8917,79.9886,13549.0
2015-08-06 10:50:00,90.76,90.81,90.68,90.72,12676.0,79.9886,80.0327,79.9181,79.9533,12676.0
2015-08-06 10:55:00,90.77,90.77,90.66,90.66,8200.0,79.9974,79.9974,79.9005,79.9005,8200.0
2015-08-06 11:00:00,90.67,90.69,90.63,90.67,8100.0,79.9093,79.9269,79.874,79.9093,8100.0
2015-08-06 11:05:00,90.67,90.68,90.62,90.67,13841.0,79.9093,79.9181,79.8652,79.9093,13841.0
2015-08-06 11:10:00,90.67,90.68,90.57,90.61,31220.0,79.9093,79.9181,79.8211,79.8564,31220.0
2015-08-06 11:15:00,90.6,90.81,90.56,90.8,26020.0,79.8476,80.0327,79.8123,80.0239,26020.0
2015-08-06 11:20:00,90.77,90.95,90.72,90.91,9530.0,79.9974,80.156,79.9533,80.1208,9530.0
2015-08-06 11:25:00,90.9,90.99,90.89,90.95,17385.0,80.112,80.1913,80.1032,80.156,17385.0
2015-08-06 11:30:00,90.97,90.97,90.85,90.85,41780.0,80.1737,80.1737,80.0679,80.0679,41780.0
2015-08-06 11:35:00,90.88,90.96,90.8,90.82,24162.0,80.0944,80.1649,80.0239,80.0415,24162.0
2015-08-06 11:40:00,90.81,90.85,90.75,90.8,4576.0,80.0327,80.0679,79.9798,80.0239,4576.0
2015-08-06 11:45:00,90.81,90.87,90.81,90.87,1901.0,80.0327,80.0855,80.0327,80.0855,1901.0
2015-08-06 11:50:00,90.84,90.84,90.76,90.76,11704.0,80.0591,80.0591,79.9886,79.9886,11704.0
2015-08-06 11:55:00,90.73,90.75,90.54,90.54,3503.0,79.9622,79.9798,79.7947,79.7947,3503.0
2015-08-06 12:00:00,90.52,90.61,90.5,90.51,12464.0,79.7771,79.8564,79.7595,79.7683,12464.0
2015-08-06 12:05:00,90.51,90.57,90.48,90.52,7100.0,79.7683,79.8211,79.7418,79.7771,7100.0
2015-08-06 12:10:00,90.5,90.52,90.43,90.47,4235.0,79.7595,79.7771,79.6978,79.733,4235.0
2015-08-06 12:15:00,90.48,90.48,90.43,90.45,6146.0,79.7418,79.7418,79.6978,79.7154,6146.0
2015-08-06 12:20:00,90.46,90.46,90.4,90.41,19296.0,79.7242,79.7242,79.6713,79.6801,19296.0
2015-08-06 12:25:00,90.42,90.52,90.37,90.52,7599.0,79.6889,79.7771,79.6449,79.7771,7599.0
2015-08-06 12:30:00,90.51,90.56,90.5,90.54,6685.0,79.7683,79.8123,79.7595,79.7947,6685.0
2015-08-06 12:35:00,90.53,90.53,90.3,90.36,14437.0,79.7859,79.7859,79.5832,79.6361,14437.0
2015-08-06 12:40:00,90.36,90.43,90.36,90.4,5200.0,79.6361,79.6978,79.6361,79.6713,5200.0
2015-08-06 12:45:00,90.43,90.43,90.31,90.35,13265.0,79.6978,79.6978,79.592,79.6273,13265.0
2015-08-06 12:50:00,90.36,90.38,90.23,90.25,10112.0,79.6361,79.6537,79.5215,79.5391,10112.0
2015-08-06 12:55:00,90.25,90.27,90.15,90.25,14301.0,79.5391,79.5568,79.451,79.5391,14301.0
2015-08-06 13:00:00,90.27,90.27,90.05,90.15,15067.0,79.5568,79.5568,79.3629,79.451,15067.0
2015-08-06 13:05:00,90.15,90.31,90.15,90.27,7400.0,79.451,79.592,79.451,79.5568,7400.0
2015-08-06 13:10:00,90.26,90.31,90.24,90.31,3847.0,79.5479,79.592,79.5303,79.592,3847.0
2015-08-06 13:15:00,90.35,90.41,90.32,90.41,5572.0,79.6273,79.6801,79.6008,79.6801,5572.0
2015-08-06 13:20:00,90.4,90.48,90.36,90.48,3541.0,79.6713,79.7418,79.6361,79.7418,3541.0
2015-08-06 13:25:00,90.49,90.49,90.35,90.43,7337.0,79.7506,79.7506,79.6273,79.6978,7337.0
2015-08-06 13:30:00,90.43,90.43,90.35,90.4,4173.0,79.6978,79.6978,79.6273,79.6713,4173.0
2015-08-06 13:35:00,90.41,90.41,90.33,90.36,11819.0,79.6801,79.6801,79.6096,79.6361,11819.0
2015-08-06 13:40:00,90.37,90.37,90.3,90.32,9100.0,79.6449,79.6449,79.5832,79.6008,9100.0
2015-08-06 13:45:00,90.32,90.32,90.25,90.26,11557.0,79.6008,79.6008,79.5391,79.5479,11557.0
2015-08-06 13:50:00,90.27,90.28,90.11,90.17,16405.0,79.5568,79.5656,79.4157,79.4686,16405.0
2015-08-06 13:55:00,90.17,90.22,90.16,90.2,5710.0,79.4686,79.5127,79.4598,79.4951,5710.0
2015-08-06 14:00:00,90.21,90.21,90.06,90.1,9714.0,79.5039,79.5039,79.3717,79.4069,9714.0
2015-08-06 14:05:00,90.11,90.15,90.08,90.1,11861.0,79.4157,79.451,79.3893,79.4069,11861.0
2015-08-06 14:10:00,90.12,90.15,90.09,90.15,13319.0,79.4246,79.451,79.3981,79.451,13319.0
2015-08-06 14:15:00,90.15,90.16,90.09,90.09,8401.0,79.451,79.4598,79.3981,79.3981,8401.0
2015-08-06 14:20:00,90.1,90.18,90.1,90.14,14318.0,79.4069,79.4774,79.4069,79.4422,14318.0
2015-08-06 14:25:00,90.16,90.3,90.15,90.28,10944.0,79.4598,79.5832,79.451,79.5656,10944.0
2015-08-06 14:30:00,90.29,90.35,90.27,90.28,7834.0,79.5744,79.6273,79.5568,79.5656,7834.0
2015-08-06 14:35:00,90.31,90.32,90.27,90.32,3895.0,79.592,79.6008,79.5568,79.6008,3895.0
2015-08-06 14:40:00,90.32,90.38,90.32,90.38,5728.0,79.6008,79.6537,79.6008,79.6537,5728.0
2015-08-06 14:45:00,90.36,90.44,90.28,90.32,26254.0,79.6361,79.7066,79.5656,79.6008,26254.0
2015-08-06 14:50:00,90.31,90.39,90.31,90.34,9829.0,79.592,79.6625,79.592,79.6184,9829.0
2015-08-06 14:55:00,90.32,90.32,90.27,90.28,11204.0,79.6008,79.6008,79.5568,79.5656,11204.0
2015-08-06 15:00:00,90.27,90.27,90.21,90.25,4434.0,79.5568,79.5568,79.5039,79.5391,4434.0
2015-08-06 15:05:00,90.24,90.27,90.24,90.27,6470.0,79.5303,79.5568,79.5303,79.5568,6470.0
2015-08-06 15:10:00,90.25,90.29,90.23,90.26,17288.0,79.5391,79.5744,79.5215,79.5479,17288.0
2015-08-06 15:15:00,90.27,90.27,90.19,90.23,14071.0,79.5568,79.5568,79.4862,79.5215,14071.0
2015-08-06 15:20:00,90.23,90.3,90.22,90.24,29998.0,79.5215,79.5832,79.5127,79.5303,29998.0
2015-08-06 15:25:00,90.23,90.23,90.14,90.18,8201.0,79.5215,79.5215,79.4422,79.4774,8201.0
2015-08-06 15:30:00,90.15,90.16,90.08,90.1,13206.0,79.451,79.4598,79.3893,79.4069,13206.0
2015-08-06 15:35:00,90.1,90.1,89.99,90.0,23639.0,79.4069,79.4069,79.31,79.3188,23639.0
2015-08-06 15:40:00,90.01,90.05,89.99,90.01,16210.0,79.3276,79.3629,79.31,79.3276,16210.0
2015-08-06 15:45:00,90.01,90.06,90.0,90.04,38144.0,79.3276,79.3717,79.3188,79.354,38144.0
2015-08-06 15:50:00,90.04,90.1,90.04,90.09,27518.0,79.354,79.4069,79.354,79.3981,27518.0
2015-08-06 15:55:00,90.09,90.11,90.02,90.04,81148.0,79.3981,79.4157,79.3364,79.354,81148.0
2015-08-07 09:30:00,90.04,90.72,89.14,89.71,31566.0,79.354,79.9533,78.5609,79.0632,31566.0
2015-08-07 09:35:00,89.72,89.93,89.62,89.68,17565.0,79.072,79.2571,78.9839,79.0368,17565.0
2015-08-07 09:40:00,89.71,90.12,89.69,89.98,18499.0,79.0632,79.4246,79.0456,79.3012,18499.0
2015-08-07 09:45:00,90.0,90.07,89.73,89.77,16931.0,79.3188,79.3805,79.0808,79.1161,16931.0
2015-08-07 09:50:00,89.81,90.05,89.77,89.99,49041.0,79.1513,79.3629,79.1161,79.31,49041.0
2015-08-07 09:55:00,89.94,90.0,89.85,89.98,41904.0,79.2659,79.3188,79.1866,79.3012,41904.0
2015-08-07 10:00:00,89.97,90.2,89.9,90.19,42817.0,79.2924,79.4951,79.2307,79.4862,42817.0
2015-08-07 10:05:00,90.2,90.31,90.16,90.28,9868.0,79.4951,79.592,79.4598,79.5656,9868.0
2015-08-07 10:10:00,90.3,90.49,90.28,90.49,78498.0,79.5832,79.7506,79.5656,79.7506,78498.0
2015-08-07 10:15:00,90.45,90.49,90.33,90.33,11278.0,79.7154,79.7506,79.6096,79.6096,11278.0
2015-08-07 10:20:00,90.33,90.33,90.24,90.32,9749.0,79.6096,79.6096,79.5303,79.6008,9749.0
2015-08-07 10:25:00,90.32,90.34,90.14,90.18,9200.0,79.6008,79.6184,79.4422,79.4774,9200.0
2015-08-07 10:30:00,90.19,90.19,90.07,90.16,4069.0,79.4862,79.4862,79.3805,79.4598,4069.0
2015-08-07 10:35:00,90.16,90.31,90.15,90.23,5200.0,79.4598,79.592,79.451,79.5215,5200.0
2015-08-07 10:40:00,90.21,90.35,90.21,90.34,64617.0,79.5039,79.6273,79.5039,79.6184,64617.0
2015-08-07 10:45:00,90.35,90.55,90.32,90.51,9596.0,79.6273,79.8035,79.6008,79.7683,9596.0
2015-08-07 10:50:00,90.51,90.55,90.42,90.43,8295.0,79.7683,79.8035,79.6889,79.6978,8295.0
2015-08-07 10:55:00,90.41,90.44,90.3,90.3,5965.0,79.6801,79.7066,79.5832,79.5832,5965.0
2015-08-07 11:00:00,90.31,90.38,90.28,90.32,9010.0,79.592,79.6537,79.5656,79.6008,9010.0
2015-08-07 11:05:00,90.34,90.45,90.34,90.43,62665.0,79.6184,79.7154,79.6184,79.6978,62665.0
2015-08-07 11:10:00,90.39,90.45,90.36,90.39,8687.0,79.6625,79.7154,79.6361,79.6625,8687.0
2015-08-07 11:15:00,90.38,90.45,90.32,90.33,9922.0,79.6537,79.7154,79.6008,79.6096,9922.0
2015-08-07 11:20:00,90.35,90.39,90.32,90.36,6522.0,79.6273,79.6625,79.6008,79.6361,6522.0
2015-08-07 11:25:00,90.41,90.43,90.4,90.42,4246.0,79.6801,79.6978,79.6713,79.6889,4246.0
2015-08-07 11:30:00,90.39,90.4,90.34,90.35,6321.0,79.6625,79.6713,79.6184,79.6273,6321.0
2015-08-07 11:35:00,90.37,90.37,90.23,90.23,4889.0,79.6449,79.6449,79.5215,79.5215,4889.0
2015-08-07 11:40:00,90.22,90.37,90.22,90.37,4100.0,79.5127,79.6449,79.5127,79.6449,4100.0
2015-08-07 11:45:00,90.35,90.37,90.32,90.32,4088.0,79.6273,79.6449,79.6008,79.6008,4088.0
2015-08-07 11:50:00,90.32,90.37,90.25,90.25,3836.0,79.6008,79.6449,79.5391,79.5391,3836.0
2015-08-07 11:55:00,90.23,90.31,90.19,90.27,4702.0,79.5215,79.592,79.4862,79.5568,4702.0
2015-08-07 12:00:00,90.32,90.34,90.28,90.31,4168.0,79.6008,79.6184,79.5656,79.592,4168.0
2015-08-07 12:05:00,90.32,90.35,90.27,90.27,10700.0,79.6008,79.6273,79.5568,79.5568,10700.0
2015-08-07 12:10:00,90.26,90.27,90.2,90.2,5853.0,79.5479,79.5568,79.4951,79.4951,5853.0
2015-08-07 12:15:00,90.21,90.23,90.18,90.19,5000.0,79.5039,79.5215,79.4774,79.4862,5000.0
2015-08-07 12:20:00,90.18,90.18,90.01,90.1,8850.0,79.4774,79.4774,79.3276,79.4069,8850.0
2015-08-07 12:25:00,90.09,90.09,90.04,90.04,2000.0,79.3981,79.3981,79.354,79.354,2000.0
2015-08-07 12:30:00,90.03,90.03,89.93,89.97,5437.0,79.3452,79.3452,79.2571,79.2924,5437.0
2015-08-07 12:35:00,89.98,89.98,89.91,89.96,4948.0,79.3012,79.3012,79.2395,79.2835,4948.0
2015-08-07 12:40:00,89.97,90.06,89.97,90.01,2501.0,79.2924,79.3717,79.2924,79.3276,2501.0
2015-08-07 12:45:00,90.06,90.08,90.04,90.05,2550.0,79.3717,79.3893,79.354,79.3629,2550.0
2015-08-07 12:50:00,90.06,90.1,90.04,90.07,1755.0,79.3717,79.4069,79.354,79.3805,1755.0
2015-08-07 12:55:00,90.07,90.15,90.04,90.14,800.0,79.3805,79.451,79.354,79.4422,800.0
2015-08-07 13:00:00,90.09,90.09,89.95,89.97,4500.0,79.3981,79.3981,79.2747,79.2924,4500.0
2015-08-07 13:05:00,89.97,90.0,89.92,89.92,5677.0,79.2924,79.3188,79.2483,79.2483,5677.0
2015-08-07 13:10:00,89.92,89.93,89.86,89.86,1200.0,79.2483,79.2571,79.1954,79.1954,1200.0
2015-08-07 13:15:00,89.86,89.87,89.8,89.8,6016.0,79.1954,79.2042,79.1425,79.1425,6016.0
2015-08-07 13:20:00,89.83,89.83,89.8,89.8,4310.0,79.169,79.169,79.1425,79.1425,4310.0
2015-08-07 13:25:00,89.81,89.82,89.72,89.78,7823.0,79.1513,79.1602,79.072,79.1249,7823.0
2015-08-07 13:30:00,89.78,89.83,89.78,89.83,3620.0,79.1249,79.169,79.1249,79.169,3620.0
2015-08-07 13:35:00,89.83,89.86,89.8,89.85,2800.0,79.169,79.1954,79.1425,79.1866,2800.0
2015-08-07 13:40:00,89.84,90.01,89.84,89.99,3751.0,79.1778,79.3276,79.1778,79.31,3751.0
2015-08-07 13:45:00,89.99,90.0,89.96,89.98,1780.0,79.31,79.3188,79.2835,79.3012,1780.0
2015-08-07 13:50:00,89.98,90.09,89.98,90.09,1917.0,79.3012,79.3981,79.3012,79.3981,1917.0
2015-08-07 13:55:00,90.1,90.13,90.08,90.12,5590.0,79.4069,79.4334,79.3893,79.4246,5590.0
2015-08-07 14:00:00,90.12,90.12,90.08,90.08,5962.0,79.4246,79.4246,79.3893,79.3893,5962.0
2015-08-07 14:05:00,90.08,90.14,90.08,90.14,3286.0,79.3893,79.4422,79.3893,79.4422,3286.0
2015-08-07 14:10:00,90.15,90.2,90.15,90.19,5150.0,79.451,79.4951,79.451,79.4862,5150.0
2015-08-07 14:15:00,90.19,90.21,90.13,90.13,3681.0,79.4862,79.5039,79.4334,79.4334,3681.0
2015-08-07 14:20:00,90.1,90.15,90.04,90.13,18302.0,79.4069,79.451,79.354,79.4334,18302.0
2015-08-07 14:25:00,90.14,90.16,90.09,90.12,15523.0,79.4422,79.4598,79.3981,79.4246,15523.0
2015-08-07 14:30:00,90.11,90.28,90.09,90.26,33889.0,79.4157,79.5656,79.3981,79.5479,33889.0
2015-08-07 14:35:00,90.25,90.29,90.23,90.27,13630.0,79.5391,79.5744,79.5215,79.5568,13630.0
2015-08-07 14:40:00,90.27,90.29,90.24,90.29,6668.0,79.5568,79.5744,79.5303,79.5744,6668.0
2015-08-07 14:45:00,90.28,90.29,90.26,90.28,10344.0,79.5656,79.5744,79.5479,79.5656,10344.0
2015-08-07 14:50:00,90.26,90.32,90.26,90.29,11113.0,79.5479,79.6008,79.5479,79.5744,11113.0
2015-08-07 14:55:00,90.29,90.31,90.27,90.31,8370.0,79.5744,79.592,79.5568,79.592,8370.0
2015-08-07 15:00:00,90.3,90.32,90.27,90.28,14003.0,79.5832,79.6008,79.5568,79.5656,14003.0
2015-08-07 15:05:00,90.29,90.31,90.26,90.3,6800.0,79.5744,79.592,79.5479,79.5832,6800.0
2015-08-07 15:10:00,90.29,90.3,90.24,90.29,11731.0,79.5744,79.5832,79.5303,79.5744,11731.0
2015-08-07 15:15:00,90.29,90.38,90.28,90.37,11627.0,79.5744,79.6537,79.5656,79.6449,11627.0
2015-08-07 15:20:00,90.37,90.56,90.36,90.54,90599.0,79.6449,79.8123,79.6361,79.7947,90599.0
2015-08-07 15:25:00,90.55,90.63,90.54,90.62,23273.0,79.8035,79.874,79.7947,79.8652,23273.0
2015-08-07 15:30:00,90.6,90.69,90.6,90.67,20252.0,79.8476,79.9269,79.8476,79.9093,20252.0
2015-08-07 15:35:00,90.66,90.67,90.6,90.64,14711.0,79.9005,79.9093,79.8476,79.8828,14711.0
2015-08-07 15:40:00,90.65,90.66,90.57,90.6,22392.0,79.8917,79.9005,79.8211,79.8476,22392.0
2015-08-07 15:45:00,90.61,90.65,90.52,90.53,107947.0,79.8564,79.8917,79.7771,79.7859,107947.0
2015-08-07 15:50:00,90.52,90.53,90.47,90.5,62679.0,79.7771,79.7859,79.733,79.7595,62679.0
2015-08-07 15:55:00,90.51,90.53,90.44,90.5,106592.0,79.7683,79.7859,79.7066,79.7595,106592.0
2015-08-10 09:30:00,91.46,91.68,91.3,91.34,85770.0,80.6055,80.7994,80.4645,80.4998,85770.0
2015-08-10 09:35:00,91.39,91.46,91.24,91.27,38154.0,80.5438,80.6055,80.4116,80.4381,38154.0
2015-08-10 09:40:00,91.3,91.34,91.09,91.21,38684.0,80.4645,80.4998,80.2794,80.3852,38684.0
2015-08-10 09:45:00,91.21,91.22,91.1,91.1,13764.0,80.3852,80.394,80.2882,80.2882,13764.0
2015-08-10 09:50:00,91.14,91.24,91.12,91.14,15012.0,80.3235,80.4116,80.3059,80.3235,15012.0
2015-08-10 09:55:00,91.13,91.14,91.03,91.05,9700.0,80.3147,80.3235,80.2266,80.2442,9700.0
2015-08-10 10:00:00,91.07,91.07,90.75,90.89,23427.0,80.2618,80.2618,79.9798,80.1032,23427.0
2015-08-10 10:05:00,90.9,90.9,90.7,90.7,10659.0,80.112,80.112,79.9357,79.9357,10659.0
2015-08-10 10:10:00,90.72,90.84,90.69,90.7,39784.0,79.9533,80.0591,79.9269,79.9357,39784.0
2015-08-10 10:15:00,90.69,90.71,90.57,90.58,13734.0,79.9269,79.9445,79.8211,79.83,13734.0
2015-08-10 10:20:00,90.58,90.63,90.5,90.63,33024.0,79.83,79.874,79.7595,79.874,33024.0
2015-08-10 10:25:00,90.64,90.7,90.61,90.63,19013.0,79.8828,79.9357,79.8564,79.874,19013.0
2015-08-10 10:30:00,90.64,90.64,90.33,90.54,43513.0,79.8828,79.8828,79.6096,79.7947,43513.0
2015-08-10 10:35:00,90.54,90.57,90.51,90.56,17105.0,79.7947,79.8211,79.7683,79.8123,17105.0
2015-08-10 10:40:00,90.57,90.6,90.49,90.52,28998.0,79.8211,79.8476,79.7506,79.7771,28998.0
2015-08-10 10:45:00,90.53,90.54,90.47,90.51,25636.0,79.7859,79.7947,79.733,79.7683,25636.0
2015-08-10 10:50:00,90.51,90.51,90.35,90.42,30544.0,79.7683,79.7683,79.6273,79.6889,30544.0
2015-08-10 10:55:00,90.43,90.52,90.38,90.41,15468.0,79.6978,79.7771,79.6537,79.6801,15468.0
2015-08-10 11:00:00,90.43,90.5,90.43,90.48,10389.0,79.6978,79.7595,79.6978,79.7418,10389.0
2015-08-10 11:05:00,90.5,90.51,90.4,90.48,19545.0,79.7595,79.7683,79.6713,79.7418,19545.0
2015-08-10 11:10:00,90.47,90.5,90.43,90.47,10973.0,79.733,79.7595,79.6978,79.733,10973.0
2015-08-10 11:15:00,90.47,90.49,90.38,90.49,14582.0,79.733,79.7506,79.6537,79.7506,14582.0
2015-08-10 11:20:00,90.48,90.52,90.48,90.49,12200.0,79.7418,79.7771,79.7418,79.7506,12200.0
2015-08-10 11:25:00,90.48,90.51,90.33,90.33,12337.0,79.7418,79.7683,79.6096,79.6096,12337.0
2015-08-10 11:30:00,90.36,90.48,90.32,90.48,18216.0,79.6361,79.7418,79.6008,79.7418,18216.0
2015-08-10 11:35:00,90.47,90.47,90.41,90.42,12316.0,79.733,79.733,79.6801,79.6889,12316.0
2015-08-10 11:40:00,90.42,90.47,90.34,90.47,8517.0,79.6889,79.733,79.6184,79.733,8517.0
2015-08-10 11:45:00,90.48,90.5,90.42,90.45,9849.0,79.7418,79.7595,79.6889,79.7154,9849.0
2015-08-10 11:50:00,90.44,90.45,90.39,90.41,15464.0,79.7066,79.7154,79.6625,79.6801,15464.0
2015-08-10 11:55:00,90.41,90.42,90.35,90.35,10527.0,79.6801,79.6889,79.6273,79.6273,10527.0
2015-08-10 12:00:00,90.36,90.4,90.36,90.36,7541.0,79.6361,79.6713,79.6361,79.6361,7541.0
2015-08-10 12:05:00,90.37,90.45,90.36,90.45,6621.0,79.6449,79.7154,79.6361,79.7154,6621.0
2015-08-10 12:10:00,90.42,90.45,90.41,90.44,7390.0,79.6889,79.7154,79.6801,79.7066,7390.0
2015-08-10 12:15:00,90.43,90.43,90.23,90.23,22120.0,79.6978,79.6978,79.5215,79.5215,22120.0
2015-08-10 12:20:00,90.24,90.25,90.17,90.24,10760.0,79.5303,79.5391,79.4686,79.5303,10760.0
2015-08-10 12:25:00,90.23,90.25,90.21,90.23,9026.0,79.5215,79.5391,79.5039,79.5215,9026.0
2015-08-10 12:30:00,90.22,90.25,90.12,90.14,14937.0,79.5127,79.5391,79.4246,79.4422,14937.0
2015-08-10 12:35:00,90.14,90.14,90.08,90.09,9650.0,79.4422,79.4422,79.3893,79.3981,9650.0
2015-08-10 12:40:00,90.1,90.11,90.07,90.09,15709.0,79.4069,79.4157,79.3805,79.3981,15709.0
2015-08-10 12:45:00,90.09,90.12,90.09,90.09,7220.0,79.3981,79.4246,79.3981,79.3981,7220.0
2015-08-10 12:50:00,90.09,90.09,90.01,90.04,12959.0,79.3981,79.3981,79.3276,79.354,12959.0
2015-08-10 12:55:00,90.04,90.11,90.04,90.09,5424.0,79.354,79.4157,79.354,79.3981,5424.0
2015-08-10 13:00:00,90.09,90.1,90.07,90.1,10884.0,79.3981,79.4069,79.3805,79.4069,10884.0
2015-08-10 13:05:00,90.11,90.11,90.05,90.06,9401.0,79.4157,79.4157,79.3629,79.3717,9401.0
2015-08-10 13:10:00,90.06,90.11,90.06,90.09,6111.0,79.3717,79.4157,79.3717,79.3981,6111.0
2015-08-10 13:15:00,90.1,90.11,90.06,90.1,6374.0,79.4069,79.4157,79.3717,79.4069,6374.0
2015-08-10 13:20:00,90.09,90.11,90.08,90.11,8487.0,79.3981,79.4157,79.3893,79.4157,8487.0
2015-08-10 13:25:00,90.11,90.11,90.08,90.09,6702.0,79.4157,79.4157,79.3893,79.3981,6702.0
2015-08-10 13:30:00,90.07,90.11,90.06,90.1,13440.0,79.3805,79.4157,79.3717,79.4069,13440.0
2015-08-10 13:35:00,90.1,90.1,90.07,90.08,5263.0,79.4069,79.4069,79.3805,79.3893,5263.0
2015-08-10 13:40:00,90.09,90.11,90.08,90.08,6955.0,79.3981,79.4157,79.3893,79.3893,6955.0
2015-08-10 13:45:00,90.08,90.11,90.08,90.1,7762.0,79.3893,79.4157,79.3893,79.4069,7762.0
2015-08-10 13:50:00,90.1,90.11,90.01,90.08,34308.0,79.4069,79.4157,79.3276,79.3893,34308.0
2015-08-10 13:55:00,90.09,90.16,90.07,90.13,29406.0,79.3981,79.4598,79.3805,79.4334,29406.0
2015-08-10 14:00:00,90.13,90.17,90.08,90.17,21128.0,79.4334,79.4686,79.3893,79.4686,21128.0
2015-08-10 14:05:00,90.21,90.22,90.17,90.17,3913.0,79.5039,79.5127,79.4686,79.4686,3913.0
2015-08-10 14:10:00,90.19,90.19,90.03,90.06,22617.0,79.4862,79.4862,79.3452,79.3717,22617.0
2015-08-10 14:15:00,90.08,90.1,90.06,90.07,14663.0,79.3893,79.4069,79.3717,79.3805,14663.0
2015-08-10 14:20:00,90.08,90.12,90.08,90.12,8082.0,79.3893,79.4246,79.3893,79.4246,8082.0
2015-08-10 14:25:00,90.14,90.19,90.14,90.16,6319.0,79.4422,79.4862,79.4422,79.4598,6319.0
2015-08-10 14:30:00,90.16,90.18,90.13,90.18,10431.0,79.4598,79.4774,79.4334,79.4774,10431.0
2015-08-10 14:35:00,90.19,90.2,90.07,90.08,16161.0,79.4862,79.4951,79.3805,79.3893,16161.0
2015-08-10 14:40:00,90.07,90.07,90.0,90.03,16317.0,79.3805,79.3805,79.3188,79.3452,16317.0
2015-08-10 14:45:00,90.04,90.08,89.95,89.95,12973.0,79.354,79.3893,79.2747,79.2747,12973.0
2015-08-10 14:50:00,89.96,89.98,89.94,89.95,23997.0,79.2835,79.3012,79.2659,79.2747,23997.0
2015-08-10 14:55:00,89.95,89.97,89.93,89.95,14644.0,79.2747,79.2924,79.2571,79.2747,14644.0
2015-08-10 15:00:00,89.96,90.01,89.92,89.97,20264.0,79.2835,79.3276,79.2483,79.2924,20264.0
2015-08-10 15:05:00,89.97,90.02,89.89,89.89,22315.0,79.2924,79.3364,79.2219,79.2219,22315.0
2015-08-10 15:10:00,89.9,89.97,89.9,89.93,16225.0,79.2307,79.2924,79.2307,79.2571,16225.0
2015-08-10 15:15:00,89.93,89.97,89.89,89.89,17725.0,79.2571,79.2924,79.2219,79.2219,17725.0
2015-08-10 15:20:00,89.9,89.97,89.89,89.93,20806.0,79.2307,79.2924,79.2219,79.2571,20806.0
2015-08-10 15:25:00,89.92,89.97,89.91,89.93,21915.0,79.2483,79.2924,79.2395,79.2571,21915.0
2015-08-10 15:30:00,89.93,89.96,89.86,89.9,35610.0,79.2571,79.2835,79.1954,79.2307,35610.0
2015-08-10 15:35:00,89.9,89.93,89.86,89.89,27366.0,79.2307,79.2571,79.1954,79.2219,27366.0
2015-08-10 15:40:00,89.9,89.9,89.77,89.78,44745.0,79.2307,79.2307,79.1161,79.1249,44745.0
2015-08-10 15:45:00,89.78,89.89,89.78,89.79,55482.0,79.1249,79.2219,79.1249,79.1337,55482.0
2015-08-10 15:50:00,89.81,89.85,89.76,89.84,79433.0,79.1513,79.1866,79.1073,79.1778,79433.0
2015-08-10 15:55:00,89.85,89.95,89.8,89.88,152614.0,79.1866,79.2747,79.1425,79.213,152614.0
2015-08-11 09:30:00,89.0,89.47,88.95,89.03,77481.0,78.4375,78.8517,78.3934,78.4639,77481.0
2015-08-11 09:35:00,89.06,89.19,88.9,89.01,39998.0,78.4904,78.6049,78.3493,78.4463,39998.0
2015-08-11 09:40:00,89.04,89.19,88.93,89.17,32625.0,78.4727,78.6049,78.3758,78.5873,32625.0
2015-08-11 09:45:00,89.18,89.23,89.06,89.16,34696.0,78.5961,78.6402,78.4904,78.5785,34696.0
2015-08-11 09:50:00,89.21,89.5,89.19,89.5,17200.0,78.6226,78.8781,78.6049,78.8781,17200.0
2015-08-11 09:55:00,89.48,89.75,89.43,89.73,22971.0,78.8605,79.0985,78.8164,79.0808,22971.0
2015-08-11 10:00:00,89.72,89.76,89.6,89.69,18137.0,79.072,79.1073,78.9663,79.0456,18137.0
2015-08-11 10:05:00,89.69,89.84,89.56,89.81,22920.0,79.0456,79.1778,78.931,79.1513,22920.0
2015-08-11 10:10:00,89.79,89.8,89.58,89.73,19154.0,79.1337,79.1425,78.9486,79.0808,19154.0
2015-08-11 10:15:00,89.76,89.86,89.7,89.75,24849.0,79.1073,79.1954,79.0544,79.0985,24849.0
2015-08-11 10:20:00,89.74,89.99,89.67,89.97,27811.0,79.0897,79.31,79.028,79.2924,27811.0
2015-08-11 10:25:00,89.96,90.01,89.89,90.01,13300.0,79.2835,79.3276,79.2219,79.3276,13300.0
2015-08-11 10:30:00,90.02,90.02,89.74,89.78,16486.0,79.3364,79.3364,79.0897,79.1249,16486.0
2015-08-11 10:35:00,89.81,89.86,89.69,89.76,13873.0,79.1513,79.1954,79.0456,79.1073,13873.0
2015-08-11 10:40:00,89.75,89.92,89.75,89.89,22655.0,79.0985,79.2483,79.0985,79.2219,22655.0
2015-08-11 10:45:00,89.89,89.91,89.8,89.81,14851.0,79.2219,79.2395,79.1425,79.1513,14851.0
2015-08-11 10:50:00,89.8,89.83,89.67,89.73,17548.0,79.1425,79.169,79.028,79.0808,17548.0
2015-08-11 10:55:00,89.73,89.83,89.7,89.73,19729.0,79.0808,79.169,79.0544,79.0808,19729.0
2015-08-11 11:00:00,89.72,89.85,89.67,89.7,14370.0,79.072,79.1866,79.028,79.0544,14370.0
2015-08-11 11:05:00,89.69,89.74,89.61,89.65,12369.0,79.0456,79.0897,78.9751,79.0103,12369.0
2015-08-11 11:10:00,89.68,89.77,89.61,89.75,14860.0,79.0368,79.1161,78.9751,79.0985,14860.0
2015-08-11 11:15:00,89.75,89.76,89.54,89.54,34781.0,79.0985,79.1073,78.9134,78.9134,34781.0
2015-08-11 11:20:00,89.53,89.62,89.52,89.6,26228.0,78.9046,78.9839,78.8958,78.9663,26228.0
2015-08-11 11:25:00,89.59,89.62,89.4,89.59,71120.0,78.9575,78.9839,78.79,78.9575,71120.0
2015-08-11 11:30:00,89.59,89.67,89.53,89.54,29861.0,78.9575,79.028,78.9046,78.9134,29861.0
2015-08-11 11:35:00,89.51,89.63,89.49,89.61,17951.0,78.8869,78.9927,78.8693,78.9751,17951.0
2015-08-11 11:40:00,89.61,89.65,89.47,89.53,37019.0,78.9751,79.0103,78.8517,78.9046,37019.0
2015-08-11 11:45:00,89.53,89.61,89.34,89.34,16520.0,78.9046,78.9751,78.7371,78.7371,16520.0
2015-08-11 11:50:00,89.32,89.54,89.32,89.54,22848.0,78.7195,78.9134,78.7195,78.9134,22848.0
2015-08-11 11:55:00,89.54,89.57,89.41,89.51,30620.0,78.9134,78.9398,78.7988,78.8869,30620.0
2015-08-11 12:00:00,89.51,89.67,89.5,89.6,21610.0,78.8869,79.028,78.8781,78.9663,21610.0
2015-08-11 12:05:00,89.61,89.67,89.55,89.67,17000.0,78.9751,79.028,78.9222,79.028,17000.0
2015-08-11 12:10:00,89.66,89.86,89.64,89.81,19351.0,79.0191,79.1954,79.0015,79.1513,19351.0
2015-08-11 12:15:00,89.8,89.8,89.72,89.73,7200.0,79.1425,79.1425,79.072,79.0808,7200.0
2015-08-11 12:20:00,89.75,89.79,89.65,89.65,7767.0,79.0985,79.1337,79.0103,79.0103,7767.0
2015-08-11 12:25:00,89.65,89.82,89.65,89.82,7600.0,79.0103,79.1602,79.0103,79.1602,7600.0
2015-08-11 12:30:00,89.81,89.91,89.8,89.87,11950.0,79.1513,79.2395,79.1425,79.2042,11950.0
2015-08-11 12:35:00,89.87,89.87,89.78,89.8,7994.0,79.2042,79.2042,79.1249,79.1425,7994.0
2015-08-11 12:40:00,89.8,89.86,89.73,89.75,15387.0,79.1425,79.1954,79.0808,79.0985,15387.0
2015-08-11 12:45:00,89.74,89.9,89.71,89.88,12577.0,79.0897,79.2307,79.0632,79.213,12577.0
2015-08-11 12:50:00,89.88,89.95,89.88,89.95,9094.0,79.213,79.2747,79.213,79.2747,9094.0
2015-08-11 12:55:00,89.93,89.93,89.82,89.85,8600.0,79.2571,79.2571,79.1602,79.1866,8600.0
2015-08-11 13:00:00,89.84,89.89,89.79,89.81,11419.0,79.1778,79.2219,79.1337,79.1513,11419.0
2015-08-11 13:05:00,89.82,89.96,89.81,89.94,27880.0,79.1602,79.2835,79.1513,79.2659,27880.0
2015-08-11 13:10:00,89.93,89.95,89.88,89.94,24127.0,79.2571,79.2747,79.213,79.2659,24127.0
2015-08-11 13:15:00,89.92,89.95,89.89,89.91,18554.0,79.2483,79.2747,79.2219,79.2395,18554.0
2015-08-11 13:20:00,89.91,89.94,89.86,89.9,23940.0,79.2395,79.2659,79.1954,79.2307,23940.0
2015-08-11 13:25:00,89.91,90.26,89.9,90.23,65982.0,79.2395,79.5479,79.2307,79.5215,65982.0
2015-08-11 13:30:00,90.24,90.29,90.19,90.19,18027.0,79.5303,79.5744,79.4862,79.4862,18027.0
2015-08-11 13:35:00,90.19,90.24,90.09,90.15,13850.0,79.4862,79.5303,79.3981,79.451,13850.0
2015-08-11 13:40:00,90.15,90.24,90.14,90.23,6933.0,79.451,79.5303,79.4422,79.5215,6933.0
2015-08-11 13:45:00,90.23,90.3,90.09,90.19,19945.0,79.5215,79.5832,79.3981,79.4862,19945.0
2015-08-11 13:50:00,90.17,90.31,90.16,90.3,12482.0,79.4686,79.592,79.4598,79.5832,12482.0
2015-08-11 13:55:00,90.29,90.31,90.22,90.24,15727.0,79.5744,79.592,79.5127,79.5303,15727.0
2015-08-11 14:00:00,90.25,90.25,90.14,90.22,13746.0,79.5391,79.5391,79.4422,79.5127,13746.0
2015-08-11 14:05:00,90.21,90.29,90.16,90.25,12955.0,79.5039,79.5744,79.4598,79.5391,12955.0
2015-08-11 14:10:00,90.25,90.29,90.23,90.28,14054.0,79.5391,79.5744,79.5215,79.5656,14054.0
2015-08-11 14:15:00,90.25,90.25,90.08,90.11,14736.0,79.5391,79.5391,79.3893,79.4157,14736.0
2015-08-11 14:20:00,90.12,90.22,90.11,90.22,10995.0,79.4246,79.5127,79.4157,79.5127,10995.0
2015-08-11 14:25:00,90.22,90.32,90.19,90.24,23832.0,79.5127,79.6008,79.4862,79.5303,23832.0
2015-08-11 14:30:00,90.23,90.23,90.14,90.21,14675.0,79.5215,79.5215,79.4422,79.5039,14675.0
2015-08-11 14:35:00,90.2,90.34,90.19,90.28,118626.0,79.4951,79.6184,79.4862,79.5656,118626.0
2015-08-11 14:40:00,90.3,90.3,90.21,90.28,30387.0,79.5832,79.5832,79.5039,79.5656,30387.0
2015-08-11 14:45:00,90.27,90.31,90.26,90.29,26048.0,79.5568,79.592,79.5479,79.5744,26048.0
2015-08-11 14:50:00,90.28,90.33,90.28,90.33,16282.0,79.5656,79.6096,79.5656,79.6096,16282.0
2015-08-11 14:55:00,90.32,90.34,90.31,90.31,33402.0,79.6008,79.6184,79.592,79.592,33402.0
2015-08-11 15:00:00,90.32,90.34,90.19,90.19,27850.0,79.6008,79.6184,79.4862,79.4862,27850.0
2015-08-11 15:05:00,90.19,90.29,90.19,90.29,19453.0,79.4862,79.5744,79.4862,79.5744,19453.0
2015-08-11 15:10:00,90.3,90.3,90.25,90.3,29984.0,79.5832,79.5832,79.5391,79.5832,29984.0
2015-08-11 15:15:00,90.3,90.3,90.21,90.23,30590.0,79.5832,79.5832,79.5039,79.5215,30590.0
2015-08-11 15:20:00,90.24,90.3,90.2,90.29,27739.0,79.5303,79.5832,79.4951,79.5744,27739.0
2015-08-11 15:25:00,90.3,90.3,90.19,90.19,39548.0,79.5832,79.5832,79.4862,79.4862,39548.0
2015-08-11 15:30:00,90.19,90.24,90.18,90.24,49955.0,79.4862,79.5303,79.4774,79.5303,49955.0
2015-08-11 15:35:00,90.23,90.35,90.2,90.3,100949.0,79.5215,79.6273,79.4951,79.5832,100949.0
2015-08-11 15:40:00,90.3,90.32,90.26,90.27,48369.0,79.5832,79.6008,79.5479,79.5568,48369.0
2015-08-11 15:45:00,90.27,90.32,90.25,90.26,54494.0,79.5568,79.6008,79.5391,79.5479,54494.0
2015-08-11 15:50:00,90.26,90.31,90.25,90.3,80766.0,79.5479,79.592,79.5391,79.5832,80766.0
2015-08-11 15:55:00,90.29,90.3,90.23,90.29,104255.0,79.5744,79.5832,79.5215,79.5744,104255.0
2015-08-12 09:30:00,89.43,89.43,89.0,89.14,29782.0,78.8164,78.8164,78.4375,78.5609,29782.0
2015-08-12 09:35:00,89.2,89.2,88.85,89.03,17163.0,78.6137,78.6137,78.3053,78.4639,17163.0
2015-08-12 09:40:00,88.99,89.03,88.74,88.91,26413.0,78.4287,78.4639,78.2083,78.3582,26413.0
2015-08-12 09:45:00,88.84,89.1,88.66,88.92,39577.0,78.2965,78.5256,78.1378,78.367,39577.0
2015-08-12 09:50:00,88.81,88.88,88.75,88.83,6796.0,78.27,78.3317,78.2171,78.2877,6796.0
2015-08-12 09:55:00,88.81,88.88,88.77,88.79,10189.0,78.27,78.3317,78.2348,78.2524,10189.0
2015-08-12 10:00:00,88.78,88.82,88.22,88.25,73696.0,78.2436,78.2788,77.75,77.7765,73696.0
2015-08-12 10:05:00,88.27,88.29,88.03,88.07,28502.0,77.7941,77.8117,77.5826,77.6178,28502.0
2015-08-12 10:10:00,88.03,88.1,87.8,88.0,37501.0,77.5826,77.6443,77.3799,77.5562,37501.0
2015-08-12 10:15:00,88.0,88.02,87.86,87.97,19045.0,77.5562,77.5738,77.4328,77.5297,19045.0
2015-08-12 10:20:00,87.96,87.98,87.73,87.8,37884.0,77.5209,77.5385,77.3182,77.3799,37884.0
2015-08-12 10:25:00,87.82,87.96,87.76,87.96,25390.0,77.3975,77.5209,77.3446,77.5209,25390.0
2015-08-12 10:30:00,87.95,88.03,87.85,88.01,41601.0,77.5121,77.5826,77.424,77.565,41601.0
2015-08-12 10:35:00,88.0,88.13,87.92,88.05,38148.0,77.5562,77.6707,77.4856,77.6002,38148.0
2015-08-12 10:40:00,88.05,88.07,87.9,87.9,29115.0,77.6002,77.6178,77.468,77.468,29115.0
2015-08-12 10:45:00,87.9,87.96,87.75,87.79,30034.0,77.468,77.5209,77.3358,77.3711,30034.0
2015-08-12 10:50:00,87.78,87.8,87.66,87.66,18062.0,77.3623,77.3799,77.2565,77.2565,18062.0
2015-08-12 10:55:00,87.66,87.67,87.47,87.51,22704.0,77.2565,77.2653,77.0891,77.1243,22704.0
2015-08-12 11:00:00,87.48,87.71,87.48,87.7,16500.0,77.0979,77.3006,77.0979,77.2918,16500.0
2015-08-12 11:05:00,87.7,87.76,87.64,87.76,18526.0,77.2918,77.3446,77.2389,77.3446,18526.0
2015-08-12 11:10:00,87.77,87.82,87.76,87.82,12902.0,77.3535,77.3975,77.3446,77.3975,12902.0
2015-08-12 11:15:00,87.81,87.84,87.79,87.83,10203.0,77.3887,77.4151,77.3711,77.4063,10203.0
2015-08-12 11:20:00,87.83,87.84,87.72,87.76,8700.0,77.4063,77.4151,77.3094,77.3446,8700.0
2015-08-12 11:25:00,87.77,87.8,87.71,87.78,37576.0,77.3535,77.3799,77.3006,77.3623,37576.0
2015-08-12 11:30:00,87.78,87.78,87.6,87.62,46739.0,77.3623,77.3623,77.2036,77.2213,46739.0
2015-08-12 11:35:00,87.62,87.62,87.4,87.53,16063.0,77.2213,77.2213,77.0274,77.1419,16063.0
2015-08-12 11:40:00,87.53,87.6,87.53,87.58,15085.0,77.1419,77.2036,77.1419,77.186,15085.0
2015-08-12 11:45:00,87.55,87.59,87.48,87.49,29061.0,77.1596,77.1948,77.0979,77.1067,29061.0
2015-08-12 11:50:00,87.49,87.49,87.33,87.39,14178.0,77.1067,77.1067,76.9657,77.0186,14178.0
2015-08-12 11:55:00,87.39,87.41,87.25,87.39,42685.0,77.0186,77.0362,76.8952,77.0186,42685.0
2015-08-12 12:00:00,87.38,87.45,87.34,87.42,28210.0,77.0097,77.0714,76.9745,77.045,28210.0
2015-08-12 12:05:00,87.43,87.53,87.41,87.5,25078.0,77.0538,77.1419,77.0362,77.1155,25078.0
2015-08-12 12:10:00,87.52,87.75,87.52,87.75,29622.0,77.1331,77.3358,77.1331,77.3358,29622.0
2015-08-12 12:15:00,87.75,87.86,87.72,87.86,27903.0,77.3358,77.4328,77.3094,77.4328,27903.0
2015-08-12 12:20:00,87.85,87.91,87.84,87.9,8589.0,77.424,77.4768,77.4151,77.468,8589.0
2015-08-12 12:25:00,87.92,87.99,87.84,87.99,13693.0,77.4856,77.5473,77.4151,77.5473,13693.0
2015-08-12 12:30:00,87.99,88.25,87.99,88.24,15151.0,77.5473,77.7765,77.5473,77.7677,15151.0
2015-08-12 12:35:00,88.23,88.3,88.16,88.22,16080.0,77.7589,77.8206,77.6972,77.75,16080.0
2015-08-12 12:40:00,88.22,88.37,88.22,88.31,13481.0,77.75,77.8822,77.75,77.8294,13481.0
2015-08-12 12:45:00,88.34,88.36,88.26,88.32,17041.0,77.8558,77.8734,77.7853,77.8382,17041.0
2015-08-12 12:50:00,88.34,88.42,88.28,88.4,33215.0,77.8558,77.9263,77.8029,77.9087,33215.0
2015-08-12 12:55:00,88.38,88.39,88.27,88.31,24416.0,77.8911,77.8999,77.7941,77.8294,24416.0
2015-08-12 13:00:00,88.27,88.46,88.27,88.46,23116.0,77.7941,77.9616,77.7941,77.9616,23116.0
2015-08-12 13:05:00,88.45,88.49,88.39,88.42,9100.0,77.9527,77.988,77.8999,77.9263,9100.0
2015-08-12 13:10:00,88.42,88.48,88.38,88.4,23823.0,77.9263,77.9792,77.8911,77.9087,23823.0
2015-08-12 13:15:00,88.4,88.45,88.38,88.45,10098.0,77.9087,77.9527,77.8911,77.9527,10098.0
2015-08-12 13:20:00,88.45,88.49,88.4,88.46,12695.0,77.9527,77.988,77.9087,77.9616,12695.0
2015-08-12 13:25:00,88.45,88.49,88.41,88.41,5492.0,77.9527,77.988,77.9175,77.9175,5492.0
2015-08-12 13:30:00,88.4,88.47,88.31,88.33,17873.0,77.9087,77.9704,77.8294,77.847,17873.0
2015-08-12 13:35:00,88.3,88.38,88.25,88.3,10262.0,77.8206,77.8911,77.7765,77.8206,10262.0
2015-08-12 13:40:00,88.3,88.33,88.21,88.23,12177.0,77.8206,77.847,77.7412,77.7589,12177.0
2015-08-12 13:45:00,88.23,88.33,88.18,88.32,10683.0,77.7589,77.847,77.7148,77.8382,10683.0
2015-08-12 13:50:00,88.33,88.39,88.29,88.39,5300.0,77.847,77.8999,77.8117,77.8999,5300.0
2015-08-12 13:55:00,88.39,88.48,88.39,88.45,6570.0,77.8999,77.9792,77.8999,77.9527,6570.0
2015-08-12 14:00:00,88.47,88.47,88.38,88.42,9529.0,77.9704,77.9704,77.8911,77.9263,9529.0
2015-08-12 14:05:00,88.42,88.48,88.38,88.45,8156.0,77.9263,77.9792,77.8911,77.9527,8156.0
2015-08-12 14:10:00,88.46,88.49,88.45,88.46,6011.0,77.9616,77.988,77.9527,77.9616,6011.0
2015-08-12 14:15:00,88.47,88.48,88.4,88.48,13612.0,77.9704,77.9792,77.9087,77.9792,13612.0
2015-08-12 14:20:00,88.49,88.51,88.44,88.5,10757.0,77.988,78.0056,77.9439,77.9968,10757.0
2015-08-12 14:25:00,88.5,88.54,88.45,88.53,16251.0,77.9968,78.0321,77.9527,78.0233,16251.0
2015-08-12 14:30:00,88.53,88.57,88.5,88.51,17340.0,78.0233,78.0585,77.9968,78.0056,17340.0
2015-08-12 14:35:00,88.52,88.69,88.51,88.67,13833.0,78.0144,78.1643,78.0056,78.1466,13833.0
2015-08-12 14:40:00,88.68,88.75,88.68,88.75,17832.0,78.1555,78.2171,78.1555,78.2171,17832.0
2015-08-12 14:45:00,88.76,88.82,88.75,88.78,9666.0,78.226,78.2788,78.2171,78.2436,9666.0
2015-08-12 14:50:00,88.79,88.83,88.76,88.81,7128.0,78.2524,78.2877,78.226,78.27,7128.0
2015-08-12 14:55:00,88.81,88.94,88.72,88.92,27036.0,78.27,78.3846,78.1907,78.367,27036.0
2015-08-12 15:00:00,88.91,88.95,88.84,88.84,53814.0,78.3582,78.3934,78.2965,78.2965,53814.0
2015-08-12 15:05:00,88.84,88.91,88.83,88.88,14972.0,78.2965,78.3582,78.2877,78.3317,14972.0
2015-08-12 15:10:00,88.89,88.89,88.69,88.7,17200.0,78.3405,78.3405,78.1643,78.1731,17200.0
2015-08-12 15:15:00,88.7,88.72,88.62,88.66,23051.0,78.1731,78.1907,78.1026,78.1378,23051.0
2015-08-12 15:20:00,88.67,88.79,88.66,88.76,17549.0,78.1466,78.2524,78.1378,78.226,17549.0
2015-08-12 15:25:00,88.75,88.93,88.74,88.93,15861.0,78.2171,78.3758,78.2083,78.3758,15861.0
2015-08-12 15:30:00,88.92,88.93,88.87,88.93,21286.0,78.367,78.3758,78.3229,78.3758,21286.0
2015-08-12 15:35:00,88.93,88.95,88.87,88.92,19766.0,78.3758,78.3934,78.3229,78.367,19766.0
2015-08-12 15:40:00,88.93,88.95,88.89,88.9,20299.0,78.3758,78.3934,78.3405,78.3493,20299.0
2015-08-12 15:45:00,88.9,88.96,88.88,88.92,32305.0,78.3493,78.4022,78.3317,78.367,32305.0
2015-08-12 15:50:00,88.93,88.94,88.89,88.93,39021.0,78.3758,78.3846,78.3405,78.3758,39021.0
2015-08-12 15:55:00,88.92,88.93,88.81,88.86,73737.0,78.367,78.3758,78.27,78.3141,73737.0
2015-08-13 09:30:00,88.87,88.98,88.46,88.98,48924.0,78.3229,78.4198,77.9616,78.4198,48924.0
2015-08-13 09:35:00,89.0,89.21,88.98,89.08,24422.0,78.4375,78.6226,78.4198,78.508,24422.0
2015-08-13 09:40:00,89.08,89.52,89.08,89.46,30015.0,78.508,78.8958,78.508,78.8429,30015.0
2015-08-13 09:45:00,89.46,89.57,89.43,89.48,28242.0,78.8429,78.9398,78.8164,78.8605,28242.0
2015-08-13 09:50:00,89.46,89.48,89.32,89.39,46356.0,78.8429,78.8605,78.7195,78.7812,46356.0
2015-08-13 09:55:00,89.39,89.39,89.19,89.19,20165.0,78.7812,78.7812,78.6049,78.6049,20165.0
2015-08-13 10:00:00,89.13,89.18,88.92,89.01,23729.0,78.552,78.5961,78.367,78.4463,23729.0
2015-08-13 10:05:00,89.0,89.24,88.98,89.24,16264.0,78.4375,78.649,78.4198,78.649,16264.0
2015-08-13 10:10:00,89.26,89.38,89.23,89.35,28776.0,78.6666,78.7724,78.6402,78.7459,28776.0
2015-08-13 10:15:00,89.35,89.4,89.29,89.35,36297.0,78.7459,78.79,78.6931,78.7459,36297.0
2015-08-13 10:20:00,89.36,89.48,89.35,89.48,26199.0,78.7548,78.8605,78.7459,78.8605,26199.0
2015-08-13 10:25:00,89.48,89.71,89.47,89.71,22908.0,78.8605,79.0632,78.8517,79.0632,22908.0
2015-08-13 10:30:00,89.7,89.85,89.7,89.79,27020.0,79.0544,79.1866,79.0544,79.1337,27020.0
2015-08-13 10:35:00,89.77,89.91,89.76,89.89,22167.0,79.1161,79.2395,79.1073,79.2219,22167.0
2015-08-13 10:40:00,89.9,89.9,89.71,89.71,26925.0,79.2307,79.2307,79.0632,79.0632,26925.0
2015-08-13 10:45:00,89.74,89.82,89.72,89.76,15353.0,79.0897,79.1602,79.072,79.1073,15353.0
2015-08-13 10:50:00,89.76,89.82,89.74,89.8,19307.0,79.1073,79.1602,79.0897,79.1425,19307.0
2015-08-13 10:55:00,89.81,89.89,89.81,89.89,18004.0,79.1513,79.2219,79.1513,79.2219,18004.0
2015-08-13 11:00:00,89.89,89.96,89.86,89.95,20561.0,79.2219,79.2835,79.1954,79.2747,20561.0
2015-08-13 11:05:00,89.94,89.94,89.69,89.69,14710.0,79.2659,79.2659,79.0456,79.0456,14710.0
2015-08-13 11:10:00,89.69,89.77,89.67,89.68,12448.0,79.0456,79.1161,79.028,79.0368,12448.0
2015-08-13 11:15:00,89.69,89.9,89.67,89.9,12688.0,79.0456,79.2307,79.028,79.2307,12688.0
2015-08-13 11:20:00,89.9,89.99,89.87,89.87,18908.0,79.2307,79.31,79.2042,79.2042,18908.0
2015-08-13 11:25:00,89.87,89.87,89.65,89.68,9897.0,79.2042,79.2042,79.0103,79.0368,9897.0
2015-08-13 11:30:00,89.69,89.72,89.65,89.71,3700.0,79.0456,79.072,79.0103,79.0632,3700.0
2015-08-13 11:35:00,89.69,89.7,89.62,89.66,9440.0,79.0456,79.0544,78.9839,79.0191,9440.0
2015-08-13 11:40:00,89.66,89.72,89.66,89.71,4101.0,79.0191,79.072,79.0191,79.0632,4101.0
2015-08-13 11:45:00,89.71,89.89,89.67,89.89,6429.0,79.0632,79.2219,79.028,79.2219,6429.0
2015-08-13 11:50:00,89.88,89.89,89.79,89.87,10784.0,79.213,79.2219,79.1337,79.2042,10784.0
2015-08-13 11:55:00,89.86,89.87,89.72,89.76,8915.0,79.1954,79.2042,79.072,79.1073,8915.0
2015-08-13 12:00:00,89.77,89.88,89.71,89.88,9301.0,79.1161,79.213,79.0632,79.213,9301.0
2015-08-13 12:05:00,89.88,89.93,89.86,89.88,10281.0,79.213,79.2571,79.1954,79.213,10281.0
2015-08-13 12:10:00,89.89,89.9,89.83,89.88,3000.0,79.2219,79.2307,79.169,79.213,3000.0
2015-08-13 12:15:00,89.87,89.87,89.77,89.81,17765.0,79.2042,79.2042,79.1161,79.1513,17765.0
2015-08-13 12:20:00,89.82,89.97,89.81,89.97,8851.0,79.1602,79.2924,79.1513,79.2924,8851.0
2015-08-13 12:25:00,89.97,90.11,89.97,90.11,10108.0,79.2924,79.4157,79.2924,79.4157,10108.0
2015-08-13 12:30:00,90.11,90.13,90.06,90.08,11478.0,79.4157,79.4334,79.3717,79.3893,11478.0
2015-08-13 12:35:00,90.1,90.13,90.07,90.11,24502.0,79.4069,79.4334,79.3805,79.4157,24502.0
2015-08-13 12:40:00,90.1,90.13,90.06,90.1,29990.0,79.4069,79.4334,79.3717,79.4069,29990.0
2015-08-13 12:45:00,90.11,90.11,90.02,90.05,18010.0,79.4157,79.4157,79.3364,79.3629,18010.0
2015-08-13 12:50:00,90.05,90.12,90.05,90.1,6800.0,79.3629,79.4246,79.3629,79.4069,6800.0
2015-08-13 12:55:00,90.11,90.14,90.1,90.11,11403.0,79.4157,79.4422,79.4069,79.4157,11403.0
2015-08-13 13:00:00,90.1,90.16,90.1,90.14,9325.0,79.4069,79.4598,79.4069,79.4422,9325.0
2015-08-13 13:05:00,90.15,90.22,90.14,90.21,16883.0,79.451,79.5127,79.4422,79.5039,16883.0
2015-08-13 13:10:00,90.21,90.22,90.19,90.2,18824.0,79.5039,79.5127,79.4862,79.4951,18824.0
2015-08-13 13:15:00,90.2,90.32,90.19,90.31,37645.0,79.4951,79.6008,79.4862,79.592,37645.0
2015-08-13 13:20:00,90.31,90.45,90.31,90.41,9105.0,79.592,79.7154,79.592,79.6801,9105.0
2015-08-13 13:25:00,90.4,90.47,90.4,90.44,32971.0,79.6713,79.733,79.6713,79.7066,32971.0
2015-08-13 13:30:00,90.44,90.44,90.21,90.22,16549.0,79.7066,79.7066,79.5039,79.5127,16549.0
2015-08-13 13:35:00,90.2,90.2,90.0,90.01,15462.0,79.4951,79.4951,79.3188,79.3276,15462.0
2015-08-13 13:40:00,90.0,90.0,89.86,89.9,12022.0,79.3188,79.3188,79.1954,79.2307,12022.0
2015-08-13 13:45:00,89.9,90.03,89.89,89.97,12367.0,79.2307,79.3452,79.2219,79.2924,12367.0
2015-08-13 13:50:00,89.97,89.97,89.86,89.88,6705.0,79.2924,79.2924,79.1954,79.213,6705.0
2015-08-13 13:55:00,89.88,89.89,89.82,89.86,66098.0,79.213,79.2219,79.1602,79.1954,66098.0
2015-08-13 14:00:00,89.85,90.01,89.79,90.01,33361.0,79.1866,79.3276,79.1337,79.3276,33361.0
2015-08-13 14:05:00,89.99,90.05,89.92,89.98,11769.0,79.31,79.3629,79.2483,79.3012,11769.0
2015-08-13 14:10:00,89.98,89.98,89.89,89.95,11748.0,79.3012,79.3012,79.2219,79.2747,11748.0
2015-08-13 14:15:00,89.95,90.01,89.94,89.98,28432.0,79.2747,79.3276,79.2659,79.3012,28432.0
2015-08-13 14:20:00,89.97,89.99,89.94,89.95,11874.0,79.2924,79.31,79.2659,79.2747,11874.0
2015-08-13 14:25:00,89.95,89.98,89.9,89.96,16357.0,79.2747,79.3012,79.2307,79.2835,16357.0
2015-08-13 14:30:00,89.96,89.97,89.93,89.97,20101.0,79.2835,79.2924,79.2571,79.2924,20101.0
2015-08-13 14:35:00,89.97,89.98,89.93,89.97,26630.0,79.2924,79.3012,79.2571,79.2924,26630.0
2015-08-13 14:40:00,89.96,89.99,89.95,89.95,10001.0,79.2835,79.31,79.2747,79.2747,10001.0
2015-08-13 14:45:00,89.95,89.97,89.9,89.95,18684.0,79.2747,79.2924,79.2307,79.2747,18684.0
2015-08-13 14:50:00,89.95,90.07,89.92,90.06,38899.0,79.2747,79.3805,79.2483,79.3717,38899.0
2015-08-13 14:55:00,90.06,90.07,89.93,89.94,11006.0,79.3717,79.3805,79.2571,79.2659,11006.0
2015-08-13 15:00:00,89.93,89.93,89.83,89.87,25717.0,79.2571,79.2571,79.169,79.2042,25717.0
2015-08-13 15:05:00,89.87,89.95,89.86,89.94,23598.0,79.2042,79.2747,79.1954,79.2659,23598.0
2015-08-13 15:10:00,89.94,89.95,89.81,89.86,10000.0,79.2659,79.2747,79.1513,79.1954,10000.0
2015-08-13 15:15:00,89.85,89.87,89.75,89.78,17338.0,79.1866,79.2042,79.0985,79.1249,17338.0
2015-08-13 15:20:00,89.78,89.79,89.66,89.76,33497.0,79.1249,79.1337,79.0191,79.1073,33497.0
2015-08-13 15:25:00,89.76,89.83,89.74,89.82,15941.0,79.1073,79.169,79.0897,79.1602,15941.0
2015-08-13 15:30:00,89.82,89.9,89.82,89.9,70022.0,79.1602,79.2307,79.1602,79.2307,70022.0
2015-08-13 15:35:00,89.9,89.91,89.78,89.82,80564.0,79.2307,79.2395,79.1249,79.1602,80564.0
2015-08-13 15:40:00,89.83,89.88,89.79,89.86,40904.0,79.169,79.213,79.1337,79.1954,40904.0
2015-08-13 15:45:00,89.84,89.91,89.81,89.87,65607.0,79.1778,79.2395,79.1513,79.2042,65607.0
2015-08-13 15:50:00,89.87,89.91,89.81,89.83,69830.0,79.2042,79.2395,79.1513,79.169,69830.0
2015-08-13 15:55:00,89.82,89.88,89.76,89.82,73740.0,79.1602,79.213,79.1073,79.1602,73740.0
2015-08-14 09:30:00,89.22,89.36,88.88,88.88,50383.0,78.6314,78.7548,78.3317,78.3317,50383.0
2015-08-14 09:35:00,88.94,89.46,88.94,89.45,18847.0,78.3846,78.8429,78.3846,78.8341,18847.0
2015-08-14 09:40:00,89.38,89.46,89.25,89.3,34106.0,78.7724,78.8429,78.6578,78.7019,34106.0
2015-08-14 09:45:00,89.31,89.36,89.19,89.31,31958.0,78.7107,78.7548,78.6049,78.7107,31958.0
2015-08-14 09:50:00,89.31,89.39,89.23,89.26,86999.0,78.7107,78.7812,78.6402,78.6666,86999.0
2015-08-14 09:55:00,89.24,89.46,89.24,89.31,48697.0,78.649,78.8429,78.649,78.7107,48697.0
2015-08-14 10:00:00,89.32,89.37,89.13,89.13,37819.0,78.7195,78.7636,78.552,78.552,37819.0
2015-08-14 10:05:00,89.13,89.14,88.83,88.95,25022.0,78.552,78.5609,78.2877,78.3934,25022.0
2015-08-14 10:10:00,88.92,89.06,88.87,88.96,121301.0,78.367,78.4904,78.3229,78.4022,121301.0
2015-08-14 10:15:00,88.96,89.22,88.96,89.2,18121.0,78.4022,78.6314,78.4022,78.6137,18121.0
2015-08-14 10:20:00,89.19,89.2,88.96,89.09,35187.0,78.6049,78.6137,78.4022,78.5168,35187.0
2015-08-14 10:25:00,89.08,89.09,88.99,89.0,21929.0,78.508,78.5168,78.4287,78.4375,21929.0
2015-08-14 10:30:00,89.01,89.18,88.99,89.03,100949.0,78.4463,78.5961,78.4287,78.4639,100949.0
2015-08-14 10:35:00,89.04,89.04,88.86,88.97,16915.0,78.4727,78.4727,78.3141,78.411,16915.0
2015-08-14 10:40:00,88.97,89.03,88.87,89.01,59381.0,78.411,78.4639,78.3229,78.4463,59381.0
2015-08-14 10:45:00,88.99,89.01,88.69,88.79,69059.0,78.4287,78.4463,78.1643,78.2524,69059.0
2015-08-14 10:50:00,88.8,88.98,88.79,88.98,12798.0,78.2612,78.4198,78.2524,78.4198,12798.0
2015-08-14 10:55:00,88.97,89.0,88.81,88.82,18566.0,78.411,78.4375,78.27,78.2788,18566.0
2015-08-14 11:00:00,88.81,88.81,88.71,88.77,29984.0,78.27,78.27,78.1819,78.2348,29984.0
2015-08-14 11:05:00,88.76,88.78,88.6,88.66,31043.0,78.226,78.2436,78.0849,78.1378,31043.0
2015-08-14 11:10:00,88.65,88.8,88.64,88.68,15070.0,78.129,78.2612,78.1202,78.1555,15070.0
2015-08-14 11:15:00,88.7,88.7,88.49,88.51,18256.0,78.1731,78.1731,77.988,78.0056,18256.0
2015-08-14 11:20:00,88.51,88.66,88.5,88.66,24601.0,78.0056,78.1378,77.9968,78.1378,24601.0
2015-08-14 11:25:00,88.66,88.7,88.57,88.57,16216.0,78.1378,78.1731,78.0585,78.0585,16216.0
2015-08-14 11:30:00,88.56,88.62,88.46,88.54,38273.0,78.0497,78.1026,77.9616,78.0321,38273.0
2015-08-14 11:35:00,88.54,88.6,88.53,88.55,13438.0,78.0321,78.0849,78.0233,78.0409,13438.0
2015-08-14 11:40:00,88.55,88.8,88.52,88.75,46469.0,78.0409,78.2612,78.0144,78.2171,46469.0
2015-08-14 11:45:00,88.75,88.85,88.66,88.66,19524.0,78.2171,78.3053,78.1378,78.1378,19524.0
2015-08-14 11:50:00,88.66,88.7,88.55,88.64,30243.0,78.1378,78.1731,78.0409,78.1202,30243.0
2015-08-14 11:55:00,88.63,88.67,88.59,88.6,14075.0,78.1114,78.1466,78.0761,78.0849,14075.0
2015-08-14 12:00:00,88.59,88.72,88.58,88.67,22895.0,78.0761,78.1907,78.0673,78.1466,22895.0
2015-08-14 12:05:00,88.68,88.69,88.63,88.69,14486.0,78.1555,78.1643,78.1114,78.1643,14486.0
2015-08-14 12:10:00,88.71,88.73,88.63,88.63,11503.0,78.1819,78.1995,78.1114,78.1114,11503.0
2015-08-14 12:15:00,88.64,88.65,88.49,88.53,14721.0,78.1202,78.129,77.988,78.0233,14721.0
2015-08-14 12:20:00,88.51,88.57,88.51,88.54,11127.0,78.0056,78.0585,78.0056,78.0321,11127.0
2015-08-14 12:25:00,88.56,88.57,88.53,88.55,18116.0,78.0497,78.0585,78.0233,78.0409,18116.0
2015-08-14 12:30:00,88.54,88.66,88.53,88.65,28825.0,78.0321,78.1378,78.0233,78.129,28825.0
2015-08-14 12:35:00,88.66,88.66,88.56,88.56,29687.0,78.1378,78.1378,78.0497,78.0497,29687.0
2015-08-14 12:40:00,88.55,88.56,88.46,88.52,46895.0,78.0409,78.0497,77.9616,78.0144,46895.0
2015-08-14 12:45:00,88.52,88.53,88.45,88.49,17800.0,78.0144,78.0233,77.9527,77.988,17800.0
2015-08-14 12:50:00,88.48,88.51,88.47,88.5,19502.0,77.9792,78.0056,77.9704,77.9968,19502.0
2015-08-14 12:55:00,88.49,88.51,88.45,88.48,19760.0,77.988,78.0056,77.9527,77.9792,19760.0
2015-08-14 13:00:00,88.5,88.51,88.47,88.51,17329.0,77.9968,78.0056,77.9704,78.0056,17329.0
2015-08-14 13:05:00,88.51,88.51,88.44,88.45,27382.0,78.0056,78.0056,77.9439,77.9527,27382.0
2015-08-14 13:10:00,88.45,88.62,88.44,88.6,18941.0,77.9527,78.1026,77.9439,78.0849,18941.0
2015-08-14 13:15:00,88.6,88.61,88.55,88.57,15048.0,78.0849,78.0938,78.0409,78.0585,15048.0
2015-08-14 13:20:00,88.58,88.6,88.56,88.59,17554.0,78.0673,78.0849,78.0497,78.0761,17554.0
2015-08-14 13:25:00,88.59,88.59,88.49,88.51,49645.0,78.0761,78.0761,77.988,78.0056,49645.0
2015-08-14 13:30:00,88.5,88.53,88.47,88.53,25540.0,77.9968,78.0233,77.9704,78.0233,25540.0
2015-08-14 13:35:00,88.53,88.53,88.45,88.51,27593.0,78.0233,78.0233,77.9527,78.0056,27593.0
2015-08-14 13:40:00,88.51,88.52,88.44,88.46,21523.0,78.0056,78.0144,77.9439,77.9616,21523.0
2015-08-14 13:45:00,88.46,88.47,88.21,88.27,53646.0,77.9616,77.9704,77.7412,77.7941,53646.0
2015-08-14 13:50:00,88.26,88.29,88.21,88.22,25737.0,77.7853,77.8117,77.7412,77.75,25737.0
2015-08-14 13:55:00,88.26,88.31,88.24,88.31,17672.0,77.7853,77.8294,77.7677,77.8294,17672.0
2015-08-14 14:00:00,88.32,88.48,88.32,88.37,35799.0,77.8382,77.9792,77.8382,77.8822,35799.0
2015-08-14 14:05:00,88.38,88.44,88.24,88.41,42206.0,77.8911,77.9439,77.7677,77.9175,42206.0
2015-08-14 14:10:00,88.43,88.59,88.43,88.45,26309.0,77.9351,78.0761,77.9351,77.9527,26309.0
2015-08-14 14:15:00,88.47,88.56,88.33,88.48,43454.0,77.9704,78.0497,77.847,77.9792,43454.0
2015-08-14 14:20:00,88.47,88.59,88.41,88.59,41386.0,77.9704,78.0761,77.9175,78.0761,41386.0
2015-08-14 14:25:00,88.6,88.69,88.59,88.63,28456.0,78.0849,78.1643,78.0761,78.1114,28456.0
2015-08-14 14:30:00,88.66,88.66,88.5,88.55,38743.0,78.1378,78.1378,77.9968,78.0409,38743.0
2015-08-14 14:35:00,88.54,88.74,88.49,88.74,39127.0,78.0321,78.2083,77.988,78.2083,39127.0
2015-08-14 14:40:00,88.75,88.8,88.65,88.78,49182.0,78.2171,78.2612,78.129,78.2436,49182.0
2015-08-14 14:45:00,88.79,88.88,88.77,88.78,39405.0,78.2524,78.3317,78.2348,78.2436,39405.0
2015-08-14 14:50:00,88.78,88.83,88.71,88.72,32416.0,78.2436,78.2877,78.1819,78.1907,32416.0
2015-08-14 14:55:00,88.73,88.84,88.69,88.84,42310.0,78.1995,78.2965,78.1643,78.2965,42310.0
2015-08-14 15:00:00,88.85,88.92,88.81,88.89,37348.0,78.3053,78.367,78.27,78.3405,37348.0
2015-08-14 15:05:00,88.9,89.0,88.89,88.96,39930.0,78.3493,78.4375,78.3405,78.4022,39930.0
2015-08-14 15:10:00,88.96,88.97,88.86,88.97,43750.0,78.4022,78.411,78.3141,78.411,43750.0
2015-08-14 15:15:00,88.98,89.11,88.95,89.0,64025.0,78.4198,78.5344,78.3934,78.4375,64025.0
2015-08-14 15:20:00,88.99,89.0,88.9,88.94,42078.0,78.4287,78.4375,78.3493,78.3846,42078.0
2015-08-14 15:25:00,88.95,89.06,88.94,88.94,73963.0,78.3934,78.4904,78.3846,78.3846,73963.0
2015-08-14 15:30:00,88.94,88.95,88.84,88.87,38003.0,78.3846,78.3934,78.2965,78.3229,38003.0
2015-08-14 15:35:00,88.86,88.93,88.86,88.9,48816.0,78.3141,78.3758,78.3141,78.3493,48816.0
2015-08-14 15:40:00,88.88,88.89,88.7,88.7,67224.0,78.3317,78.3405,78.1731,78.1731,67224.0
2015-08-14 15:45:00,88.72,88.77,88.65,88.77,112915.0,78.1907,78.2348,78.129,78.2348,112915.0
2015-08-14 15:50:00,88.77,89.12,88.77,88.92,136768.0,78.2348,78.5432,78.2348,78.367,136768.0
2015-08-14 15:55:00,88.91,88.91,88.76,88.85,131530.0,78.3582,78.3582,78.226,78.3053,131530.0
2015-08-17 09:30:00,86.85,87.74,86.0,86.32,271797.0,76.5426,77.327,75.7935,76.0755,271797.0
2015-08-17 09:35:00,86.23,88.0,86.22,87.44,283977.0,75.9962,77.5562,75.9874,77.0626,283977.0
2015-08-17 09:40:00,87.44,87.81,87.05,87.12,114532.0,77.0626,77.3887,76.7189,76.7806,114532.0
2015-08-17 09:45:00,87.11,87.3,86.1,86.6,257141.0,76.7718,76.9392,75.8816,76.3223,257141.0
2015-08-17 09:50:00,86.5,87.51,86.37,87.5,122417.0,76.2342,77.1243,76.1196,77.1155,122417.0
2015-08-17 09:55:00,87.5,87.5,86.91,87.04,80282.0,77.1155,77.1155,76.5955,76.7101,80282.0
2015-08-17 10:00:00,87.05,87.29,86.79,86.99,95006.0,76.7189,76.9304,76.4898,76.666,95006.0
2015-08-17 10:05:00,86.99,87.03,86.23,86.37,262790.0,76.666,76.7013,75.9962,76.1196,262790.0
2015-08-17 10:10:00,86.37,86.58,86.1,86.31,150171.0,76.1196,76.3047,75.8816,76.0667,150171.0
2015-08-17 10:15:00,86.25,87.02,86.23,86.98,74789.0,76.0138,76.6925,75.9962,76.6572,74789.0
2015-08-17 10:20:00,86.94,86.98,86.51,86.77,55567.0,76.622,76.6572,76.243,76.4721,55567.0
2015-08-17 10:25:00,86.72,86.77,86.15,86.25,121726.0,76.4281,76.4721,75.9257,76.0138,121726.0
2015-08-17 10:30:00,86.28,86.38,86.1,86.28,160855.0,76.0403,76.1284,75.8816,76.0403,160855.0
2015-08-17 10:35:00,86.26,86.42,85.78,86.22,206952.0,76.0227,76.1637,75.5996,75.9874,206952.0
2015-08-17 10:40:00,86.23,86.33,86.02,86.12,39114.0,75.9962,76.0844,75.8111,75.8993,39114.0
2015-08-17 10:45:00,86.18,86.39,86.01,86.06,144599.0,75.9522,76.1372,75.8023,75.8464,144599.0
2015-08-17 10:50:00,86.06,86.25,86.02,86.07,79613.0,75.8464,76.0138,75.8111,75.8552,79613.0
2015-08-17 10:55:00,86.08,86.08,85.24,85.28,173064.0,75.864,75.864,75.1237,75.159,173064.0
2015-08-17 11:00:00,85.3,85.6,85.16,85.4,161151.0,75.1766,75.441,75.0532,75.2647,161151.0
2015-08-17 11:05:00,85.42,85.73,85.36,85.48,60594.0,75.2823,75.5556,75.2295,75.3352,60594.0
2015-08-17 11:10:00,85.48,85.48,84.99,85.0,146536.0,75.3352,75.3352,74.9034,74.9122,146536.0
2015-08-17 11:15:00,85.0,85.18,84.93,85.03,112679.0,74.9122,75.0708,74.8505,74.9386,112679.0
2015-08-17 11:20:00,85.02,85.18,84.96,85.02,47121.0,74.9298,75.0708,74.8769,74.9298,47121.0
2015-08-17 11:25:00,85.01,85.38,84.93,85.29,111423.0,74.921,75.2471,74.8505,75.1678,111423.0
2015-08-17 11:30:00,85.28,85.31,85.01,85.19,44883.0,75.159,75.1854,74.921,75.0796,44883.0
2015-08-17 11:35:00,85.19,85.46,85.06,85.08,73564.0,75.0796,75.3176,74.9651,74.9827,73564.0
2015-08-17 11:40:00,85.13,85.32,85.0,85.02,106934.0,75.0268,75.1942,74.9122,74.9298,106934.0
2015-08-17 11:45:00,85.03,85.12,84.89,84.92,87303.0,74.9386,75.018,74.8153,74.8417,87303.0
2015-08-17 11:50:00,84.9,85.18,84.9,84.98,64923.0,74.8241,75.0708,74.8241,74.8946,64923.0
2015-08-17 11:55:00,85.0,85.0,84.78,84.92,151285.0,74.9122,74.9122,74.7183,74.8417,151285.0
2015-08-17 12:00:00,84.92,84.93,84.59,84.6,154559.0,74.8417,74.8505,74.5509,74.5597,154559.0
2015-08-17 12:05:00,84.6,84.65,84.3,84.37,145868.0,74.5597,74.6037,74.2953,74.357,145868.0
2015-08-17 12:10:00,84.38,84.55,84.3,84.31,66854.0,74.3658,74.5156,74.2953,74.3041,66854.0
2015-08-17 12:15:00,84.31,84.36,84.09,84.2,145959.0,74.3041,74.3482,74.1102,74.2071,145959.0
2015-08-17 12:20:00,84.2,84.4,84.16,84.31,72793.0,74.2071,74.3834,74.1719,74.3041,72793.0
2015-08-17 12:25:00,84.29,84.5,84.23,84.29,81723.0,74.2865,74.4715,74.2336,74.2865,81723.0
2015-08-17 12:30:00,84.29,84.34,84.09,84.11,211986.0,74.2865,74.3305,74.1102,74.1278,211986.0
2015-08-17 12:35:00,84.11,84.12,83.61,83.81,237435.0,74.1278,74.1366,73.6872,73.8634,237435.0
2015-08-17 12:40:00,83.81,83.93,83.51,83.74,212641.0,73.8634,73.9692,73.599,73.8017,212641.0
2015-08-17 12:45:00,83.75,83.85,83.32,83.4,167294.0,73.8105,73.8987,73.4316,73.5021,167294.0
2015-08-17 12:50:00,83.34,83.42,82.76,82.92,193057.0,73.4492,73.5197,72.938,73.079,193057.0
2015-08-17 12:55:00,82.93,83.24,82.76,83.09,152986.0,73.0879,73.3611,72.938,73.2289,152986.0
2015-08-17 13:00:00,83.08,83.57,82.75,83.38,215874.0,73.2201,73.6519,72.9292,73.4845,215874.0
2015-08-17 13:05:00,83.4,83.46,82.94,83.09,146757.0,73.5021,73.555,73.0967,73.2289,146757.0
2015-08-17 13:10:00,83.08,83.15,82.71,83.0,180793.0,73.2201,73.2818,72.894,73.1496,180793.0
2015-08-17 13:15:00,83.0,83.37,82.99,83.32,95559.0,73.1496,73.4756,73.1407,73.4316,95559.0
2015-08-17 13:20:00,83.34,83.5,83.13,83.31,92779.0,73.4492,73.5902,73.2641,73.4228,92779.0
2015-08-17 13:25:00,83.29,83.29,82.94,83.08,85224.0,73.4051,73.4051,73.0967,73.2201,85224.0
2015-08-17 13:30:00,83.06,83.12,82.73,82.81,111279.0,73.2024,73.2553,72.9116,72.9821,111279.0
2015-08-17 13:35:00,82.82,83.22,82.81,83.2,90154.0,72.9909,73.3434,72.9821,73.3258,90154.0
2015-08-17 13:40:00,83.22,83.41,83.11,83.24,168386.0,73.3434,73.5109,73.2465,73.3611,168386.0
2015-08-17 13:45:00,83.24,83.41,83.17,83.34,62181.0,73.3611,73.5109,73.2994,73.4492,62181.0
2015-08-17 13:50:00,83.34,83.7,83.25,83.57,168052.0,73.4492,73.7665,73.3699,73.6519,168052.0
2015-08-17 13:55:00,83.53,83.7,83.37,83.4,120536.0,73.6167,73.7665,73.4756,73.5021,120536.0
2015-08-17 14:00:00,83.41,83.47,83.33,83.34,66555.0,73.5109,73.5638,73.4404,73.4492,66555.0
2015-08-17 14:05:00,83.34,83.55,83.33,83.4,44021.0,73.4492,73.6343,73.4404,73.5021,44021.0
2015-08-17 14:10:00,83.4,83.69,83.4,83.63,49069.0,73.5021,73.7577,73.5021,73.7048,49069.0
2015-08-17 14:15:00,83.56,83.61,83.38,83.41,69682.0,73.6431,73.6872,73.4845,73.5109,69682.0
2015-08-17 14:20:00,83.4,83.47,83.25,83.26,79990.0,73.5021,73.5638,73.3699,73.3787,79990.0
2015-08-17 14:25:00,83.26,83.43,83.25,83.31,36684.0,73.3787,73.5285,73.3699,73.4228,36684.0
2015-08-17 14:30:00,83.33,83.49,83.29,83.49,72121.0,73.4404,73.5814,73.4051,73.5814,72121.0
2015-08-17 14:35:00,83.5,83.94,83.48,83.94,135904.0,73.5902,73.978,73.5726,73.978,135904.0
2015-08-17 14:40:00,83.92,83.93,83.51,83.62,103550.0,73.9604,73.9692,73.599,73.696,103550.0
2015-08-17 14:45:00,83.63,83.67,83.57,83.61,63120.0,73.7048,73.74,73.6519,73.6872,63120.0
2015-08-17 14:50:00,83.62,83.76,83.51,83.57,113705.0,73.696,73.8194,73.599,73.6519,113705.0
2015-08-17 14:55:00,83.57,83.87,83.57,83.86,132541.0,73.6519,73.9163,73.6519,73.9075,132541.0
2015-08-17 15:00:00,83.86,83.88,83.73,83.8,110104.0,73.9075,73.9251,73.7929,73.8546,110104.0
2015-08-17 15:05:00,83.79,83.88,83.65,83.87,73444.0,73.8458,73.9251,73.7224,73.9163,73444.0
2015-08-17 15:10:00,83.87,84.06,83.86,84.03,91280.0,73.9163,74.0838,73.9075,74.0573,91280.0
2015-08-17 15:15:00,84.05,84.06,83.5,83.69,119998.0,74.0749,74.0838,73.5902,73.7577,119998.0
2015-08-17 15:20:00,83.7,83.71,83.5,83.54,96849.0,73.7665,73.7753,73.5902,73.6255,96849.0
2015-08-17 15:25:00,83.55,83.66,83.5,83.5,89878.0,73.6343,73.7312,73.5902,73.5902,89878.0
2015-08-17 15:30:00,83.5,83.51,82.98,83.15,198831.0,73.5902,73.599,73.1319,73.2818,198831.0
2015-08-17 15:35:00,83.12,83.13,82.78,83.01,154567.0,73.2553,73.2641,72.9557,73.1584,154567.0
2015-08-17 15:40:00,83.01,83.08,82.87,82.97,196821.0,73.1584,73.2201,73.035,73.1231,196821.0
2015-08-17 15:45:00,82.97,83.07,82.78,82.96,187806.0,73.1231,73.2112,72.9557,73.1143,187806.0
2015-08-17 15:50:00,82.96,83.07,82.9,82.97,189201.0,73.1143,73.2112,73.0614,73.1231,189201.0
2015-08-17 15:55:00,82.97,82.97,82.77,82.79,364204.0,73.1231,73.1231,72.9469,72.9645,364204.0
2015-08-18 09:30:00,83.18,83.19,82.6,83.02,169778.0,73.3082,73.317,72.797,73.1672,169778.0
2015-08-18 09:35:00,83.07,83.98,83.02,83.8,158214.0,73.2112,74.0132,73.1672,73.8546,158214.0
2015-08-18 09:40:00,83.81,83.89,83.65,83.79,121788.0,73.8634,73.9339,73.7224,73.8458,121788.0
2015-08-18 09:45:00,83.8,84.61,83.8,84.13,260879.0,73.8546,74.5685,73.8546,74.1454,260879.0
2015-08-18 09:50:00,84.13,84.16,83.86,84.07,159812.0,74.1454,74.1719,73.9075,74.0926,159812.0
2015-08-18 09:55:00,84.04,84.11,83.87,84.11,88646.0,74.0661,74.1278,73.9163,74.1278,88646.0
2015-08-18 10:00:00,84.11,84.31,83.91,84.27,151392.0,74.1278,74.3041,73.9516,74.2688,151392.0
2015-08-18 10:05:00,84.29,84.7,84.23,84.69,118534.0,74.2865,74.6478,74.2336,74.639,118534.0
2015-08-18 10:10:00,84.69,84.83,84.25,84.3,161210.0,74.639,74.7624,74.2512,74.2953,161210.0
2015-08-18 10:15:00,84.3,84.71,84.3,84.62,178253.0,74.2953,74.6566,74.2953,74.5773,178253.0
2015-08-18 10:20:00,84.65,84.88,84.44,84.85,93739.0,74.6037,74.8064,74.4187,74.78,93739.0
2015-08-18 10:25:00,84.84,84.92,84.75,84.78,92921.0,74.7712,74.8417,74.6919,74.7183,92921.0
2015-08-18 10:30:00,84.76,84.87,84.75,84.82,68924.0,74.7007,74.7976,74.6919,74.7536,68924.0
2015-08-18 10:35:00,84.82,85.22,84.8,84.97,148240.0,74.7536,75.1061,74.7359,74.8858,148240.0
2015-08-18 10:40:00,84.95,85.02,84.75,84.83,91643.0,74.8681,74.9298,74.6919,74.7624,91643.0
2015-08-18 10:45:00,84.84,85.0,84.76,84.98,77413.0,74.7712,74.9122,74.7007,74.8946,77413.0
2015-08-18 10:50:00,84.99,85.1,84.92,85.0,74882.0,74.9034,75.0003,74.8417,74.9122,74882.0
2015-08-18 10:55:00,84.97,85.05,84.84,85.0,77367.0,74.8858,74.9563,74.7712,74.9122,77367.0
2015-08-18 11:00:00,85.01,85.04,84.71,84.76,37994.0,74.921,74.9474,74.6566,74.7007,37994.0
2015-08-18 11:05:00,84.76,84.93,84.75,84.8,41592.0,74.7007,74.8505,74.6919,74.7359,41592.0
2015-08-18 11:10:00,84.81,85.07,84.78,85.0,97476.0,74.7447,74.9739,74.7183,74.9122,97476.0
2015-08-18 11:15:00,85.01,85.16,84.98,85.03,78300.0,74.921,75.0532,74.8946,74.9386,78300.0
2015-08-18 11:20:00,85.01,85.01,84.77,84.78,62413.0,74.921,74.921,74.7095,74.7183,62413.0
2015-08-18 11:25:00,84.79,84.89,84.69,84.86,38276.0,74.7271,74.8153,74.639,74.7888,38276.0
2015-08-18 11:30:00,84.84,84.93,84.72,84.78,41341.0,74.7712,74.8505,74.6654,74.7183,41341.0
2015-08-18 11:35:00,84.78,84.79,84.46,84.58,50039.0,74.7183,74.7271,74.4363,74.542,50039.0
2015-08-18 11:40:00,84.58,84.59,84.39,84.47,51031.0,74.542,74.5509,74.3746,74.4451,51031.0
2015-08-18 11:45:00,84.49,84.65,84.43,84.64,50201.0,74.4627,74.6037,74.4098,74.5949,50201.0
2015-08-18 11:50:00,84.64,84.71,84.58,84.66,48876.0,74.5949,74.6566,74.542,74.6125,48876.0
2015-08-18 11:55:00,84.67,84.78,84.61,84.7,63040.0,74.6214,74.7183,74.5685,74.6478,63040.0
2015-08-18 12:00:00,84.69,84.69,84.6,84.61,30787.0,74.639,74.639,74.5597,74.5685,30787.0
2015-08-18 12:05:00,84.6,84.76,84.57,84.76,64791.0,74.5597,74.7007,74.5332,74.7007,64791.0
2015-08-18 12:10:00,84.76,84.77,84.6,84.66,63206.0,74.7007,74.7095,74.5597,74.6125,63206.0
2015-08-18 12:15:00,84.66,84.82,84.64,84.76,42209.0,74.6125,74.7536,74.5949,74.7007,42209.0
2015-08-18 12:20:00,84.75,84.93,84.72,84.84,33740.0,74.6919,74.8505,74.6654,74.7712,33740.0
2015-08-18 12:25:00,84.85,85.03,84.84,84.99,39399.0,74.78,74.9386,74.7712,74.9034,39399.0
2015-08-18 12:30:00,85.0,85.04,84.77,84.8,48141.0,74.9122,74.9474,74.7095,74.7359,48141.0
2015-08-18 12:35:00,84.8,84.81,84.6,84.66,71931.0,74.7359,74.7447,74.5597,74.6125,71931.0
2015-08-18 12:40:00,84.66,84.68,84.5,84.53,63524.0,74.6125,74.6302,74.4715,74.498,63524.0
2015-08-18 12:45:00,84.54,84.68,84.54,84.56,37884.0,74.5068,74.6302,74.5068,74.5244,37884.0
2015-08-18 12:50:00,84.57,84.72,84.57,84.66,42864.0,74.5332,74.6654,74.5332,74.6125,42864.0
2015-08-18 12:55:00,84.66,84.68,84.58,84.6,44259.0,74.6125,74.6302,74.542,74.5597,44259.0
2015-08-18 13:00:00,84.59,84.63,84.51,84.61,58742.0,74.5509,74.5861,74.4803,74.5685,58742.0
2015-08-18 13:05:00,84.59,84.67,84.58,84.62,27720.0,74.5509,74.6214,74.542,74.5773,27720.0
2015-08-18 13:10:00,84.62,84.64,84.55,84.59,30640.0,74.5773,74.5949,74.5156,74.5509,30640.0
2015-08-18 13:15:00,84.58,84.66,84.58,84.65,29883.0,74.542,74.6125,74.542,74.6037,29883.0
2015-08-18 13:20:00,84.64,84.67,84.6,84.67,30588.0,74.5949,74.6214,74.5597,74.6214,30588.0
2015-08-18 13:25:00,84.66,84.79,84.62,84.79,50148.0,74.6125,74.7271,74.5773,74.7271,50148.0
2015-08-18 13:30:00,84.78,84.8,84.67,84.77,35937.0,74.7183,74.7359,74.6214,74.7095,35937.0
2015-08-18 13:35:00,84.75,84.82,84.66,84.68,39370.0,74.6919,74.7536,74.6125,74.6302,39370.0
2015-08-18 13:40:00,84.7,84.72,84.51,84.53,50552.0,74.6478,74.6654,74.4803,74.498,50552.0
2015-08-18 13:45:00,84.52,84.52,84.45,84.48,35512.0,74.4892,74.4892,74.4275,74.4539,35512.0
2015-08-18 13:50:00,84.48,84.49,84.23,84.34,59641.0,74.4539,74.4627,74.2336,74.3305,59641.0
2015-08-18 13:55:00,84.33,84.48,84.33,84.43,31958.0,74.3217,74.4539,74.3217,74.4098,31958.0
2015-08-18 14:00:00,84.43,84.49,84.4,84.41,56748.0,74.4098,74.4627,74.3834,74.3922,56748.0
2015-08-18 14:05:00,84.4,84.48,84.36,84.46,38540.0,74.3834,74.4539,74.3482,74.4363,38540.0
2015-08-18 14:10:00,84.47,84.51,84.46,84.5,31524.0,74.4451,74.4803,74.4363,74.4715,31524.0
2015-08-18 14:15:00,84.49,84.62,84.49,84.59,39316.0,74.4627,74.5773,74.4627,74.5509,39316.0
2015-08-18 14:20:00,84.58,84.58,84.46,84.55,42117.0,74.542,74.542,74.4363,74.5156,42117.0
2015-08-18 14:25:00,84.54,84.62,84.54,84.62,31836.0,74.5068,74.5773,74.5068,74.5773,31836.0
2015-08-18 14:30:00,84.62,84.64,84.55,84.57,31031.0,74.5773,74.5949,74.5156,74.5332,31031.0
2015-08-18 14:35:00,84.57,84.57,84.43,84.44,41294.0,74.5332,74.5332,74.4098,74.4187,41294.0
2015-08-18 14:40:00,84.44,84.45,84.32,84.4,44981.0,74.4187,74.4275,74.3129,74.3834,44981.0
2015-08-18 14:45:00,84.39,84.45,84.32,84.44,51889.0,74.3746,74.4275,74.3129,74.4187,51889.0
2015-08-18 14:50:00,84.42,84.42,84.33,84.36,40853.0,74.401,74.401,74.3217,74.3482,40853.0
2015-08-18 14:55:00,84.36,84.39,84.11,84.14,68874.0,74.3482,74.3746,74.1278,74.1543,68874.0
2015-08-18 15:00:00,84.12,84.38,84.12,84.37,57240.0,74.1366,74.3658,74.1366,74.357,57240.0
2015-08-18 15:05:00,84.37,84.44,84.3,84.44,38749.0,74.357,74.4187,74.2953,74.4187,38749.0
2015-08-18 15:10:00,84.42,84.51,84.41,84.48,61313.0,74.401,74.4803,74.3922,74.4539,61313.0
2015-08-18 15:15:00,84.47,84.49,84.41,84.47,53349.0,74.4451,74.4627,74.3922,74.4451,53349.0
2015-08-18 15:20:00,84.47,84.5,84.38,84.38,56493.0,74.4451,74.4715,74.3658,74.3658,56493.0
2015-08-18 15:25:00,84.38,84.39,84.22,84.24,60589.0,74.3658,74.3746,74.2248,74.2424,60589.0
2015-08-18 15:30:00,84.25,84.28,84.1,84.1,55890.0,74.2512,74.2776,74.119,74.119,55890.0
2015-08-18 15:35:00,84.09,84.15,84.01,84.12,85351.0,74.1102,74.1631,74.0397,74.1366,85351.0
2015-08-18 15:40:00,84.11,84.11,84.0,84.06,100374.0,74.1278,74.1278,74.0309,74.0838,100374.0
2015-08-18 15:45:00,84.06,84.08,83.88,83.89,119029.0,74.0838,74.1014,73.9251,73.9339,119029.0
2015-08-18 15:50:00,83.89,83.97,83.87,83.91,147705.0,73.9339,74.0044,73.9163,73.9516,147705.0
2015-08-18 15:55:00,83.91,84.02,83.81,83.82,281603.0,73.9516,74.0485,73.8634,73.8722,281603.0
2015-08-19 09:30:00,83.49,84.48,83.31,83.47,59864.0,73.5814,74.4539,73.4228,73.5638,59864.0
2015-08-19 09:35:00,83.45,83.48,83.16,83.47,24925.0,73.5461,73.5726,73.2906,73.5638,24925.0
2015-08-19 09:40:00,83.47,83.61,83.33,83.52,36851.0,73.5638,73.6872,73.4404,73.6078,36851.0
2015-08-19 09:45:00,83.47,83.55,83.38,83.4,14300.0,73.5638,73.6343,73.4845,73.5021,14300.0
2015-08-19 09:50:00,83.42,83.52,83.4,83.47,9665.0,73.5197,73.6078,73.5021,73.5638,9665.0
2015-08-19 09:55:00,83.48,83.58,83.4,83.43,27662.0,73.5726,73.6607,73.5021,73.5285,27662.0
2015-08-19 10:00:00,83.45,83.54,83.36,83.51,20692.0,73.5461,73.6255,73.4668,73.599,20692.0
2015-08-19 10:05:00,83.55,83.59,83.49,83.49,12091.0,73.6343,73.6695,73.5814,73.5814,12091.0
2015-08-19 10:10:00,83.5,83.53,83.42,83.43,24535.0,73.5902,73.6167,73.5197,73.5285,24535.0
2015-08-19 10:15:00,83.44,83.44,83.26,83.38,12740.0,73.5373,73.5373,73.3787,73.4845,12740.0
2015-08-19 10:20:00,83.37,83.4,83.28,83.28,20921.0,73.4756,73.5021,73.3963,73.3963,20921.0
2015-08-19 10:25:00,83.26,83.26,83.14,83.19,19564.0,73.3787,73.3787,73.2729,73.317,19564.0
2015-08-19 10:30:00,83.18,83.29,83.17,83.29,82508.0,73.3082,73.4051,73.2994,73.4051,82508.0
2015-08-19 10:35:00,83.28,83.29,83.13,83.13,28812.0,73.3963,73.4051,73.2641,73.2641,28812.0
2015-08-19 10:40:00,83.13,83.17,83.04,83.15,56509.0,73.2641,73.2994,73.1848,73.2818,56509.0
2015-08-19 10:45:00,83.14,83.15,83.06,83.06,34136.0,73.2729,73.2818,73.2024,73.2024,34136.0
2015-08-19 10:50:00,83.06,83.11,83.05,83.08,30084.0,73.2024,73.2465,73.1936,73.2201,30084.0
2015-08-19 10:55:00,83.07,83.09,83.05,83.07,33659.0,73.2112,73.2289,73.1936,73.2112,33659.0
2015-08-19 11:00:00,83.08,83.26,83.08,83.23,16167.0,73.2201,73.3787,73.2201,73.3523,16167.0
2015-08-19 11:05:00,83.23,83.26,83.19,83.23,29696.0,73.3523,73.3787,73.317,73.3523,29696.0
2015-08-19 11:10:00,83.24,83.27,83.18,83.24,37283.0,73.3611,73.3875,73.3082,73.3611,37283.0
2015-08-19 11:15:00,83.23,83.26,83.2,83.24,25158.0,73.3523,73.3787,73.3258,73.3611,25158.0
2015-08-19 11:20:00,83.25,83.28,83.21,83.23,10959.0,73.3699,73.3963,73.3346,73.3523,10959.0
2015-08-19 11:25:00,83.22,83.32,83.19,83.32,42213.0,73.3434,73.4316,73.317,73.4316,42213.0
2015-08-19 11:30:00,83.29,83.3,83.19,83.24,23450.0,73.4051,73.414,73.317,73.3611,23450.0
2015-08-19 11:35:00,83.23,83.34,83.23,83.31,8234.0,73.3523,73.4492,73.3523,73.4228,8234.0
2015-08-19 11:40:00,83.3,83.37,83.3,83.32,17716.0,73.414,73.4756,73.414,73.4316,17716.0
2015-08-19 11:45:00,83.32,83.35,83.22,83.24,25798.0,73.4316,73.458,73.3434,73.3611,25798.0
2015-08-19 11:50:00,83.24,83.27,83.19,83.26,41716.0,73.3611,73.3875,73.317,73.3787,41716.0
2015-08-19 11:55:00,83.27,83.43,83.27,83.4,31754.0,73.3875,73.5285,73.3875,73.5021,31754.0
2015-08-19 12:00:00,83.41,83.41,83.3,83.37,14465.0,73.5109,73.5109,73.414,73.4756,14465.0
2015-08-19 12:05:00,83.36,83.36,83.29,83.32,23667.0,73.4668,73.4668,73.4051,73.4316,23667.0
2015-08-19 12:10:00,83.33,83.36,83.29,83.31,20367.0,73.4404,73.4668,73.4051,73.4228,20367.0
2015-08-19 12:15:00,83.3,83.31,83.24,83.28,42607.0,73.414,73.4228,73.3611,73.3963,42607.0
2015-08-19 12:20:00,83.29,83.3,83.22,83.3,17719.0,73.4051,73.414,73.3434,73.414,17719.0
2015-08-19 12:25:00,83.3,83.31,83.21,83.25,24817.0,73.414,73.4228,73.3346,73.3699,24817.0
2015-08-19 12:30:00,83.26,83.36,83.23,83.3,22179.0,73.3787,73.4668,73.3523,73.414,22179.0
2015-08-19 12:35:00,83.3,83.34,83.25,83.26,31754.0,73.414,73.4492,73.3699,73.3787,31754.0
2015-08-19 12:40:00,83.26,83.34,83.23,83.32,35542.0,73.3787,73.4492,73.3523,73.4316,35542.0
2015-08-19 12:45:00,83.34,83.35,83.29,83.29,16293.0,73.4492,73.458,73.4051,73.4051,16293.0
2015-08-19 12:50:00,83.28,83.32,83.21,83.25,14739.0,73.3963,73.4316,73.3346,73.3699,14739.0
2015-08-19 12:55:00,83.26,83.29,83.2,83.27,30220.0,73.3787,73.4051,73.3258,73.3875,30220.0
2015-08-19 13:00:00,83.28,83.33,83.27,83.33,18979.0,73.3963,73.4404,73.3875,73.4404,18979.0
2015-08-19 13:05:00,83.33,83.34,83.27,83.3,18788.0,73.4404,73.4492,73.3875,73.414,18788.0
2015-08-19 13:10:00,83.3,83.34,83.26,83.3,38340.0,73.414,73.4492,73.3787,73.414,38340.0
2015-08-19 13:15:00,83.3,83.3,83.24,83.27,20021.0,73.414,73.414,73.3611,73.3875,20021.0
2015-08-19 13:20:00,83.26,83.31,83.22,83.25,46289.0,73.3787,73.4228,73.3434,73.3699,46289.0
2015-08-19 13:25:00,83.26,83.31,83.24,83.26,26571.0,73.3787,73.4228,73.3611,73.3787,26571.0
2015-08-19 13:30:00,83.26,83.29,83.24,83.28,15196.0,73.3787,73.4051,73.3611,73.3963,15196.0
2015-08-19 13:35:00,83.27,83.33,83.23,83.31,28967.0,73.3875,73.4404,73.3523,73.4228,28967.0
2015-08-19 13:40:00,83.3,83.37,83.28,83.37,12980.0,73.414,73.4756,73.3963,73.4756,12980.0
2015-08-19 13:45:00,83.37,83.46,83.3,83.44,20992.0,73.4756,73.555,73.414,73.5373,20992.0
2015-08-19 13:50:00,83.45,83.48,83.41,83.47,19793.0,73.5461,73.5726,73.5109,73.5638,19793.0
2015-08-19 13:55:00,83.48,83.48,83.39,83.45,17503.0,73.5726,73.5726,73.4933,73.5461,17503.0
2015-08-19 14:00:00,83.43,83.61,83.42,83.61,31670.0,73.5285,73.6872,73.5197,73.6872,31670.0
2015-08-19 14:05:00,83.59,83.79,83.59,83.72,21712.0,73.6695,73.8458,73.6695,73.7841,21712.0
2015-08-19 14:10:00,83.71,83.99,83.71,83.98,27129.0,73.7753,74.0221,73.7753,74.0132,27129.0
2015-08-19 14:15:00,83.98,83.98,83.84,83.86,25792.0,74.0132,74.0132,73.8899,73.9075,25792.0
2015-08-19 14:20:00,83.85,83.87,83.85,83.86,15084.0,73.8987,73.9163,73.8987,73.9075,15084.0
2015-08-19 14:25:00,83.86,83.87,83.74,83.76,30288.0,73.9075,73.9163,73.8017,73.8194,30288.0
2015-08-19 14:30:00,83.76,83.84,83.69,83.69,18251.0,73.8194,73.8899,73.7577,73.7577,18251.0
2015-08-19 14:35:00,83.68,83.73,83.6,83.61,15768.0,73.7489,73.7929,73.6783,73.6872,15768.0
2015-08-19 14:40:00,83.61,83.61,83.53,83.54,15531.0,73.6872,73.6872,73.6167,73.6255,15531.0
2015-08-19 14:45:00,83.54,83.56,83.46,83.5,20489.0,73.6255,73.6431,73.555,73.5902,20489.0
2015-08-19 14:50:00,83.5,83.52,83.37,83.42,25003.0,73.5902,73.6078,73.4756,73.5197,25003.0
2015-08-19 14:55:00,83.44,83.44,83.3,83.4,26821.0,73.5373,73.5373,73.414,73.5021,26821.0
2015-08-19 15:00:00,83.39,83.43,83.32,83.4,41939.0,73.4933,73.5285,73.4316,73.5021,41939.0
2015-08-19 15:05:00,83.41,83.5,83.4,83.48,37230.0,73.5109,73.5902,73.5021,73.5726,37230.0
2015-08-19 15:10:00,83.48,83.53,83.45,83.5,28370.0,73.5726,73.6167,73.5461,73.5902,28370.0
2015-08-19 15:15:00,83.51,83.59,83.46,83.54,63349.0,73.599,73.6695,73.555,73.6255,63349.0
2015-08-19 15:20:00,83.54,83.61,83.5,83.52,33809.0,73.6255,73.6872,73.5902,73.6078,33809.0
2015-08-19 15:25:00,83.53,83.55,83.48,83.5,24433.0,73.6167,73.6343,73.5726,73.5902,24433.0
2015-08-19 15:30:00,83.51,83.6,83.49,83.49,32215.0,73.599,73.6783,73.5814,73.5814,32215.0
2015-08-19 15:35:00,83.49,83.52,83.39,83.42,35796.0,73.5814,73.6078,73.4933,73.5197,35796.0
2015-08-19 15:40:00,83.42,83.52,83.42,83.5,47428.0,73.5197,73.6078,73.5197,73.5902,47428.0
2015-08-19 15:45:00,83.49,83.56,83.47,83.53,52755.0,73.5814,73.6431,73.5638,73.6167,52755.0
2015-08-19 15:50:00,83.53,83.54,83.42,83.53,79841.0,73.6167,73.6255,73.5197,73.6167,79841.0
2015-08-19 15:55:00,83.53,83.54,83.43,83.45,192504.0,73.6167,73.6255,73.5285,73.5461,192504.0
2015-08-20 09:30:00,83.0,83.21,82.93,83.05,59136.0,73.1496,73.3346,73.0879,73.1936,59136.0
2015-08-20 09:35:00,83.04,83.12,82.97,83.07,29317.0,73.1848,73.2553,73.1231,73.2112,29317.0
2015-08-20 09:40:00,83.09,83.2,83.03,83.1,105574.0,73.2289,73.3258,73.176,73.2377,105574.0
2015-08-20 09:45:00,83.12,83.13,82.64,82.68,76187.0,73.2553,73.2641,72.8323,72.8675,76187.0
2015-08-20 09:50:00,82.69,82.81,82.64,82.8,11600.0,72.8763,72.9821,72.8323,72.9733,11600.0
2015-08-20 09:55:00,82.8,82.91,82.78,82.8,17017.0,72.9733,73.0702,72.9557,72.9733,17017.0
2015-08-20 10:00:00,82.83,82.95,82.64,82.64,69320.0,72.9997,73.1055,72.8323,72.8323,69320.0
2015-08-20 10:05:00,82.64,82.66,82.55,82.6,34994.0,72.8323,72.8499,72.753,72.797,34994.0
2015-08-20 10:10:00,82.61,82.61,82.49,82.59,32401.0,72.8058,72.8058,72.7001,72.7882,32401.0
2015-08-20 10:15:00,82.61,82.64,82.53,82.53,14520.0,72.8058,72.8323,72.7353,72.7353,14520.0
2015-08-20 10:20:00,82.52,82.57,82.5,82.57,15154.0,72.7265,72.7706,72.7089,72.7706,15154.0
2015-08-20 10:25:00,82.55,82.67,82.53,82.54,19364.0,72.753,72.8587,72.7353,72.7441,19364.0
2015-08-20 10:30:00,82.56,82.67,82.51,82.66,12162.0,72.7618,72.8587,72.7177,72.8499,12162.0
2015-08-20 10:35:00,82.65,82.85,82.56,82.83,20519.0,72.8411,73.0174,72.7618,72.9997,20519.0
2015-08-20 10:40:00,82.83,82.9,82.81,82.84,17669.0,72.9997,73.0614,72.9821,73.0085,17669.0
2015-08-20 10:45:00,82.83,82.9,82.77,82.88,23212.0,72.9997,73.0614,72.9469,73.0438,23212.0
2015-08-20 10:50:00,82.91,83.05,82.91,83.05,15313.0,73.0702,73.1936,73.0702,73.1936,15313.0
2015-08-20 10:55:00,83.04,83.05,82.93,82.95,40719.0,73.1848,73.1936,73.0879,73.1055,40719.0
2015-08-20 11:00:00,82.95,83.06,82.94,83.01,19402.0,73.1055,73.2024,73.0967,73.1584,19402.0
2015-08-20 11:05:00,83.0,83.0,82.87,82.88,21989.0,73.1496,73.1496,73.035,73.0438,21989.0
2015-08-20 11:10:00,82.88,82.93,82.84,82.93,19133.0,73.0438,73.0879,73.0085,73.0879,19133.0
2015-08-20 11:15:00,82.93,83.0,82.9,82.9,15863.0,73.0879,73.1496,73.0614,73.0614,15863.0
2015-08-20 11:20:00,82.91,83.0,82.9,83.0,20110.0,73.0702,73.1496,73.0614,73.1496,20110.0
2015-08-20 11:25:00,82.99,83.12,82.99,83.01,20211.0,73.1407,73.2553,73.1407,73.1584,20211.0
2015-08-20 11:30:00,83.01,83.02,82.8,82.89,23508.0,73.1584,73.1672,72.9733,73.0526,23508.0
2015-08-20 11:35:00,82.9,82.94,82.81,82.92,14228.0,73.0614,73.0967,72.9821,73.079,14228.0
2015-08-20 11:40:00,82.92,83.05,82.91,83.05,22575.0,73.079,73.1936,73.0702,73.1936,22575.0
2015-08-20 11:45:00,83.07,83.07,82.94,82.95,13304.0,73.2112,73.2112,73.0967,73.1055,13304.0
2015-08-20 11:50:00,82.95,82.98,82.91,82.98,13640.0,73.1055,73.1319,73.0702,73.1319,13640.0
2015-08-20 11:55:00,82.99,83.09,82.99,83.07,13119.0,73.1407,73.2289,73.1407,73.2112,13119.0
2015-08-20 12:00:00,83.07,83.07,82.94,82.95,11427.0,73.2112,73.2112,73.0967,73.1055,11427.0
2015-08-20 12:05:00,82.95,83.02,82.94,83.02,16657.0,73.1055,73.1672,73.0967,73.1672,16657.0
2015-08-20 12:10:00,83.02,83.03,82.95,82.95,11361.0,73.1672,73.176,73.1055,73.1055,11361.0
2015-08-20 12:15:00,82.94,82.99,82.87,82.96,15391.0,73.0967,73.1407,73.035,73.1143,15391.0
2015-08-20 12:20:00,82.95,82.96,82.85,82.92,16591.0,73.1055,73.1143,73.0174,73.079,16591.0
2015-08-20 12:25:00,82.92,82.96,82.89,82.94,10458.0,73.079,73.1143,73.0526,73.0967,10458.0
2015-08-20 12:30:00,82.92,83.01,82.92,83.0,14799.0,73.079,73.1584,73.079,73.1496,14799.0
2015-08-20 12:35:00,82.98,83.01,82.94,82.95,11022.0,73.1319,73.1584,73.0967,73.1055,11022.0
2015-08-20 12:40:00,82.94,82.95,82.9,82.9,9049.0,73.0967,73.1055,73.0614,73.0614,9049.0
2015-08-20 12:45:00,82.9,82.9,82.8,82.89,23158.0,73.0614,73.0614,72.9733,73.0526,23158.0
2015-08-20 12:50:00,82.88,82.91,82.79,82.79,20870.0,73.0438,73.0702,72.9645,72.9645,20870.0
2015-08-20 12:55:00,82.78,82.78,82.6,82.66,24832.0,72.9557,72.9557,72.797,72.8499,24832.0
2015-08-20 13:00:00,82.68,82.72,82.65,82.67,20354.0,72.8675,72.9028,72.8411,72.8587,20354.0
2015-08-20 13:05:00,82.67,82.71,82.65,82.66,20604.0,72.8587,72.894,72.8411,72.8499,20604.0
2015-08-20 13:10:00,82.66,82.7,82.62,82.65,19306.0,72.8499,72.8852,72.8147,72.8411,19306.0
2015-08-20 13:15:00,82.65,82.74,82.65,82.71,12307.0,72.8411,72.9204,72.8411,72.894,12307.0
2015-08-20 13:20:00,82.71,82.84,82.71,82.73,9845.0,72.894,73.0085,72.894,72.9116,9845.0
2015-08-20 13:25:00,82.72,82.89,82.7,82.88,16406.0,72.9028,73.0526,72.8852,73.0438,16406.0
2015-08-20 13:30:00,82.89,82.92,82.79,82.79,8766.0,73.0526,73.079,72.9645,72.9645,8766.0
2015-08-20 13:35:00,82.78,82.85,82.75,82.77,9946.0,72.9557,73.0174,72.9292,72.9469,9946.0
2015-08-20 13:40:00,82.75,82.76,82.64,82.72,8877.0,72.9292,72.938,72.8323,72.9028,8877.0
2015-08-20 13:45:00,82.74,82.85,82.7,82.84,12879.0,72.9204,73.0174,72.8852,73.0085,12879.0
2015-08-20 13:50:00,82.87,82.89,82.84,82.89,10605.0,73.035,73.0526,73.0085,73.0526,10605.0
2015-08-20 13:55:00,82.9,82.9,82.86,82.88,5951.0,73.0614,73.0614,73.0262,73.0438,5951.0
2015-08-20 14:00:00,82.86,82.88,82.79,82.82,13389.0,73.0262,73.0438,72.9645,72.9909,13389.0
2015-08-20 14:05:00,82.82,82.82,82.7,82.71,8862.0,72.9909,72.9909,72.8852,72.894,8862.0
2015-08-20 14:10:00,82.69,82.8,82.65,82.76,18688.0,72.8763,72.9733,72.8411,72.938,18688.0
2015-08-20 14:15:00,82.74,82.77,82.67,82.76,16746.0,72.9204,72.9469,72.8587,72.938,16746.0
2015-08-20 14:20:00,82.76,82.85,82.74,82.81,8014.0,72.938,73.0174,72.9204,72.9821,8014.0
2015-08-20 14:25:00,82.81,82.83,82.69,82.69,13371.0,72.9821,72.9997,72.8763,72.8763,13371.0
2015-08-20 14:30:00,82.7,82.7,82.63,82.64,15841.0,72.8852,72.8852,72.8235,72.8323,15841.0
2015-08-20 14:35:00,82.64,82.7,82.64,82.7,13760.0,72.8323,72.8852,72.8323,72.8852,13760.0
2015-08-20 14:40:00,82.71,82.72,82.64,82.69,48095.0,72.894,72.9028,72.8323,72.8763,48095.0
2015-08-20 14:45:00,82.7,82.7,82.58,82.58,25490.0,72.8852,72.8852,72.7794,72.7794,25490.0
2015-08-20 14:50:00,82.57,82.59,82.5,82.55,12753.0,72.7706,72.7882,72.7089,72.753,12753.0
2015-08-20 14:55:00,82.54,82.59,82.53,82.53,8000.0,72.7441,72.7882,72.7353,72.7353,8000.0
2015-08-20 15:00:00,82.54,82.63,82.52,82.62,12940.0,72.7441,72.8235,72.7265,72.8147,12940.0
2015-08-20 15:05:00,82.64,82.66,82.54,82.6,17341.0,72.8323,72.8499,72.7441,72.797,17341.0
2015-08-20 15:10:00,82.6,82.61,82.53,82.58,14747.0,72.797,72.8058,72.7353,72.7794,14747.0
2015-08-20 15:15:00,82.56,82.59,82.51,82.53,22843.0,72.7618,72.7882,72.7177,72.7353,22843.0
2015-08-20 15:20:00,82.54,82.61,82.52,82.58,53788.0,72.7441,72.8058,72.7265,72.7794,53788.0
2015-08-20 15:25:00,82.58,82.61,82.54,82.6,27887.0,72.7794,72.8058,72.7441,72.797,27887.0
2015-08-20 15:30:00,82.61,82.68,82.58,82.63,42731.0,72.8058,72.8675,72.7794,72.8235,42731.0
2015-08-20 15:35:00,82.64,82.65,82.56,82.56,49883.0,72.8323,72.8411,72.7618,72.7618,49883.0
2015-08-20 15:40:00,82.55,82.59,82.47,82.59,36068.0,72.753,72.7882,72.6825,72.7882,36068.0
2015-08-20 15:45:00,82.58,82.58,82.42,82.44,52657.0,72.7794,72.7794,72.6384,72.656,52657.0
2015-08-20 15:50:00,82.44,82.45,82.29,82.33,45027.0,72.656,72.6648,72.5238,72.5591,45027.0
2015-08-20 15:55:00,82.31,82.33,82.11,82.19,120627.0,72.5414,72.5591,72.3652,72.4357,120627.0
2015-08-21 09:30:00,81.5,81.5,81.16,81.17,17853.0,71.8276,71.8276,71.5279,71.5367,17853.0
2015-08-21 09:35:00,81.35,81.6,81.19,81.54,142807.0,71.6954,71.9157,71.5544,71.8628,142807.0
2015-08-21 09:40:00,81.54,81.97,81.5,81.73,38296.0,71.8628,72.2418,71.8276,72.0303,38296.0
2015-08-21 09:45:00,81.73,81.73,81.51,81.55,36460.0,72.0303,72.0303,71.8364,71.8716,36460.0
2015-08-21 09:50:00,81.55,81.68,81.51,81.6,24000.0,71.8716,71.9862,71.8364,71.9157,24000.0
2015-08-21 09:55:00,81.62,81.62,81.31,81.32,15422.0,71.9333,71.9333,71.6601,71.6689,15422.0
2015-08-21 10:00:00,81.33,81.81,81.33,81.81,42516.0,71.6778,72.1008,71.6778,72.1008,42516.0
2015-08-21 10:05:00,81.83,81.92,81.64,81.69,23719.0,72.1184,72.1977,71.951,71.995,23719.0
2015-08-21 10:10:00,81.72,81.73,81.48,81.48,26815.0,72.0215,72.0303,71.8099,71.8099,26815.0
2015-08-21 10:15:00,81.49,81.53,81.36,81.36,15931.0,71.8188,71.854,71.7042,71.7042,15931.0
2015-08-21 10:20:00,81.36,81.37,81.27,81.31,18132.0,71.7042,71.713,71.6249,71.6601,18132.0
2015-08-21 10:25:00,81.31,81.31,81.17,81.19,14928.0,71.6601,71.6601,71.5367,71.5544,14928.0
2015-08-21 10:30:00,81.17,81.25,81.13,81.15,22094.0,71.5367,71.6072,71.5015,71.5191,22094.0
2015-08-21 10:35:00,81.15,81.19,81.02,81.09,46501.0,71.5191,71.5544,71.4045,71.4662,46501.0
2015-08-21 10:40:00,81.09,81.2,81.09,81.16,18722.0,71.4662,71.5632,71.4662,71.5279,18722.0
2015-08-21 10:45:00,81.17,81.22,81.06,81.06,13543.0,71.5367,71.5808,71.4398,71.4398,13543.0
2015-08-21 10:50:00,81.08,81.18,81.07,81.11,13004.0,71.4574,71.5456,71.4486,71.4839,13004.0
2015-08-21 10:55:00,81.1,81.12,80.86,80.97,19092.0,71.475,71.4927,71.2635,71.3605,19092.0
2015-08-21 11:00:00,80.98,80.99,80.85,80.92,11890.0,71.3693,71.3781,71.2547,71.3164,11890.0
2015-08-21 11:05:00,80.9,80.91,80.8,80.86,9779.0,71.2988,71.3076,71.2107,71.2635,9779.0
2015-08-21 11:10:00,80.87,80.87,80.6,80.65,24721.0,71.2723,71.2723,71.0344,71.0785,24721.0
2015-08-21 11:15:00,80.65,80.66,80.56,80.61,23506.0,71.0785,71.0873,70.9991,71.0432,23506.0
2015-08-21 11:20:00,80.6,80.62,80.46,80.51,19865.0,71.0344,71.052,70.911,70.9551,19865.0
2015-08-21 11:25:00,80.49,80.62,80.49,80.57,21290.0,70.9374,71.052,70.9374,71.0079,21290.0
2015-08-21 11:30:00,80.58,80.65,80.51,80.53,22009.0,71.0168,71.0785,70.9551,70.9727,22009.0
2015-08-21 11:35:00,80.53,80.54,80.34,80.37,16353.0,70.9727,70.9815,70.8052,70.8317,16353.0
2015-08-21 11:40:00,80.37,80.55,80.35,80.51,18423.0,70.8317,70.9903,70.8141,70.9551,18423.0
2015-08-21 11:45:00,80.51,80.64,80.49,80.64,18395.0,70.9551,71.0696,70.9374,71.0696,18395.0
2015-08-21 11:50:00,80.65,80.65,80.55,80.61,26207.0,71.0785,71.0785,70.9903,71.0432,26207.0
2015-08-21 11:55:00,80.62,80.67,80.62,80.64,34430.0,71.052,71.0961,71.052,71.0696,34430.0
2015-08-21 12:00:00,80.65,80.66,80.6,80.64,38883.0,71.0785,71.0873,71.0344,71.0696,38883.0
2015-08-21 12:05:00,80.64,80.65,80.58,80.58,33826.0,71.0696,71.0785,71.0168,71.0168,33826.0
2015-08-21 12:10:00,80.59,80.66,80.43,80.44,24632.0,71.0256,71.0873,70.8846,70.8934,24632.0
2015-08-21 12:15:00,80.45,80.46,80.34,80.36,32969.0,70.9022,70.911,70.8052,70.8229,32969.0
2015-08-21 12:20:00,80.36,80.43,80.34,80.4,24807.0,70.8229,70.8846,70.8052,70.8581,24807.0
2015-08-21 12:25:00,80.4,80.5,80.37,80.45,20251.0,70.8581,70.9463,70.8317,70.9022,20251.0
2015-08-21 12:30:00,80.46,80.58,80.44,80.49,14441.0,70.911,71.0168,70.8934,70.9374,14441.0
2015-08-21 12:35:00,80.52,80.52,80.38,80.39,12262.0,70.9639,70.9639,70.8405,70.8493,12262.0
2015-08-21 12:40:00,80.37,80.38,80.16,80.27,15181.0,70.8317,70.8405,70.6466,70.7436,15181.0
2015-08-21 12:45:00,80.26,80.31,80.21,80.29,9793.0,70.7347,70.7788,70.6907,70.7612,9793.0
2015-08-21 12:50:00,80.3,80.36,80.13,80.35,32091.0,70.77,70.8229,70.6202,70.8141,32091.0
2015-08-21 12:55:00,80.34,80.38,80.3,80.33,41763.0,70.8052,70.8405,70.77,70.7964,41763.0
2015-08-21 13:00:00,80.33,80.42,80.29,80.31,45642.0,70.7964,70.8758,70.7612,70.7788,45642.0
2015-08-21 13:05:00,80.31,80.46,80.31,80.45,66474.0,70.7788,70.911,70.7788,70.9022,66474.0
2015-08-21 13:10:00,80.46,80.52,80.41,80.45,25756.0,70.911,70.9639,70.8669,70.9022,25756.0
2015-08-21 13:15:00,80.45,80.49,80.33,80.46,79352.0,70.9022,70.9374,70.7964,70.911,79352.0
2015-08-21 13:20:00,80.44,80.6,80.44,80.58,34421.0,70.8934,71.0344,70.8934,71.0168,34421.0
2015-08-21 13:25:00,80.57,80.6,80.52,80.6,22963.0,71.0079,71.0344,70.9639,71.0344,22963.0
2015-08-21 13:30:00,80.6,80.6,80.46,80.48,17679.0,71.0344,71.0344,70.911,70.9286,17679.0
2015-08-21 13:35:00,80.48,80.6,80.41,80.58,26126.0,70.9286,71.0344,70.8669,71.0168,26126.0
2015-08-21 13:40:00,80.57,80.7,80.57,80.65,20879.0,71.0079,71.1225,71.0079,71.0785,20879.0
2015-08-21 13:45:00,80.65,80.65,80.51,80.52,15276.0,71.0785,71.0785,70.9551,70.9639,15276.0
2015-08-21 13:50:00,80.55,80.55,80.41,80.45,15805.0,70.9903,70.9903,70.8669,70.9022,15805.0
2015-08-21 13:55:00,80.46,80.69,80.45,80.68,14742.0,70.911,71.1137,70.9022,71.1049,14742.0
2015-08-21 14:00:00,80.69,80.83,80.68,80.81,15780.0,71.1137,71.2371,71.1049,71.2195,15780.0
2015-08-21 14:05:00,80.8,80.81,80.67,80.76,14696.0,71.2107,71.2195,71.0961,71.1754,14696.0
2015-08-21 14:10:00,80.74,80.74,80.65,80.69,16257.0,71.1578,71.1578,71.0785,71.1137,16257.0
2015-08-21 14:15:00,80.67,80.76,80.57,80.6,14477.0,71.0961,71.1754,71.0079,71.0344,14477.0
2015-08-21 14:20:00,80.61,80.66,80.55,80.59,18271.0,71.0432,71.0873,70.9903,71.0256,18271.0
2015-08-21 14:25:00,80.6,80.62,80.53,80.58,15447.0,71.0344,71.052,70.9727,71.0168,15447.0
2015-08-21 14:30:00,80.58,80.61,80.53,80.57,14751.0,71.0168,71.0432,70.9727,71.0079,14751.0
2015-08-21 14:35:00,80.55,80.56,80.41,80.46,12676.0,70.9903,70.9991,70.8669,70.911,12676.0
2015-08-21 14:40:00,80.46,80.48,80.4,80.47,20047.0,70.911,70.9286,70.8581,70.9198,20047.0
2015-08-21 14:45:00,80.47,80.47,80.32,80.36,29238.0,70.9198,70.9198,70.7876,70.8229,29238.0
2015-08-21 14:50:00,80.34,80.43,80.3,80.36,25894.0,70.8052,70.8846,70.77,70.8229,25894.0
2015-08-21 14:55:00,80.36,80.4,80.33,80.33,14155.0,70.8229,70.8581,70.7964,70.7964,14155.0
2015-08-21 15:00:00,80.33,80.4,80.3,80.39,22700.0,70.7964,70.8581,70.77,70.8493,22700.0
2015-08-21 15:05:00,80.39,80.4,80.32,80.34,61691.0,70.8493,70.8581,70.7876,70.8052,61691.0
2015-08-21 15:10:00,80.33,80.36,80.27,80.3,90224.0,70.7964,70.8229,70.7436,70.77,90224.0
2015-08-21 15:15:00,80.3,80.42,80.17,80.4,53460.0,70.77,70.8758,70.6554,70.8581,53460.0
2015-08-21 15:20:00,80.4,80.41,80.28,80.38,36001.0,70.8581,70.8669,70.7524,70.8405,36001.0
2015-08-21 15:25:00,80.39,80.41,80.32,80.39,40977.0,70.8493,70.8669,70.7876,70.8493,40977.0
2015-08-21 15:30:00,80.37,80.4,80.21,80.24,56808.0,70.8317,70.8581,70.6907,70.7171,56808.0
2015-08-21 15:35:00,80.24,80.34,80.18,80.3,37510.0,70.7171,70.8052,70.6642,70.77,37510.0
2015-08-21 15:40:00,80.3,80.42,80.24,80.26,35846.0,70.77,70.8758,70.7171,70.7347,35846.0
2015-08-21 15:45:00,80.26,80.27,80.08,80.22,56849.0,70.7347,70.7436,70.5761,70.6995,56849.0
2015-08-21 15:50:00,80.22,80.3,79.97,79.98,81456.0,70.6995,70.77,70.4792,70.488,81456.0
2015-08-21 15:55:00,79.98,79.99,79.79,79.84,129503.0,70.488,70.4968,70.3205,70.3646,129503.0
2015-08-24 09:30:00,75.66,75.66,73.67,74.45,22392.0,66.6807,66.6807,64.9268,65.6143,22392.0
2015-08-24 09:35:00,74.45,76.41,74.45,75.96,6608.0,65.6143,67.3417,65.6143,66.9451,6608.0
2015-08-24 09:40:00,76.09,77.36,75.35,77.28,309807.0,67.0596,68.1789,66.4075,68.1084,309807.0
2015-08-24 09:45:00,77.31,77.71,76.9,77.17,139387.0,68.1348,68.4874,67.7735,68.0115,139387.0
2015-08-24 09:50:00,77.03,77.24,76.41,76.86,175936.0,67.8881,68.0732,67.3417,67.7383,175936.0
2015-08-24 09:55:00,76.87,77.0,76.27,76.5,122033.0,67.7471,67.8616,67.2183,67.421,122033.0
2015-08-24 10:00:00,76.5,77.07,76.22,77.01,65579.0,67.421,67.9233,67.1742,67.8704,65579.0
2015-08-24 10:05:00,77.01,77.02,76.57,76.96,61799.0,67.8704,67.8793,67.4827,67.8264,61799.0
2015-08-24 10:10:00,76.93,77.27,76.91,77.22,78486.0,67.7999,68.0996,67.7823,68.0555,78486.0
2015-08-24 10:15:00,77.22,77.9,77.19,77.74,130902.0,68.0555,68.6548,68.0291,68.5138,130902.0
2015-08-24 10:20:00,77.72,77.92,77.64,77.81,30471.0,68.4962,68.6725,68.4257,68.5755,30471.0
2015-08-24 10:25:00,77.81,77.82,77.15,77.15,22616.0,68.5755,68.5843,67.9938,67.9938,22616.0
2015-08-24 10:30:00,77.15,77.15,76.9,76.94,127591.0,67.9938,67.9938,67.7735,67.8088,127591.0
2015-08-24 10:35:00,76.95,77.42,76.95,77.3,64216.0,67.8176,68.2318,67.8176,68.126,64216.0
2015-08-24 10:40:00,77.3,77.39,76.96,77.05,92330.0,68.126,68.2054,67.8264,67.9057,92330.0
2015-08-24 10:45:00,77.05,77.21,76.99,77.08,45631.0,67.9057,68.0467,67.8528,67.9321,45631.0
2015-08-24 10:50:00,77.07,77.18,77.03,77.12,65003.0,67.9233,68.0203,67.8881,67.9674,65003.0
2015-08-24 10:55:00,77.11,77.14,76.85,77.02,37290.0,67.9586,67.985,67.7294,67.8793,37290.0
2015-08-24 11:00:00,77.04,77.17,76.85,76.98,42774.0,67.8969,68.0115,67.7294,67.844,42774.0
2015-08-24 11:05:00,76.97,76.99,76.69,76.76,21721.0,67.8352,67.8528,67.5884,67.6501,21721.0
2015-08-24 11:10:00,76.77,76.86,76.6,76.86,71193.0,67.6589,67.7383,67.5091,67.7383,71193.0
2015-08-24 11:15:00,76.88,76.89,76.65,76.73,32572.0,67.7559,67.7647,67.5532,67.6237,32572.0
2015-08-24 11:20:00,76.75,76.75,76.64,76.68,63257.0,67.6413,67.6413,67.5444,67.5796,63257.0
2015-08-24 11:25:00,76.66,76.75,76.63,76.67,52801.0,67.562,67.6413,67.5355,67.5708,52801.0
2015-08-24 11:30:00,76.68,76.76,76.65,76.75,73476.0,67.5796,67.6501,67.5532,67.6413,73476.0
2015-08-24 11:35:00,76.74,76.82,76.69,76.78,144419.0,67.6325,67.703,67.5884,67.6677,144419.0
2015-08-24 11:40:00,76.78,77.21,76.67,77.21,173762.0,67.6677,68.0467,67.5708,68.0467,173762.0
2015-08-24 11:45:00,77.21,77.27,77.1,77.23,62337.0,68.0467,68.0996,67.9498,68.0643,62337.0
2015-08-24 11:50:00,77.22,77.92,77.21,77.91,34657.0,68.0555,68.6725,68.0467,68.6636,34657.0
2015-08-24 11:55:00,77.89,77.97,77.75,77.8,40404.0,68.646,68.7165,68.5226,68.5667,40404.0
2015-08-24 12:00:00,77.78,77.85,77.73,77.77,69093.0,68.5491,68.6108,68.505,68.5403,69093.0
2015-08-24 12:05:00,77.77,77.97,77.7,77.94,38210.0,68.5403,68.7165,68.4786,68.6901,38210.0
2015-08-24 12:10:00,77.94,77.98,77.71,77.76,60734.0,68.6901,68.7253,68.4874,68.5314,60734.0
2015-08-24 12:15:00,77.78,77.87,77.64,77.81,35166.0,68.5491,68.6284,68.4257,68.5755,35166.0
2015-08-24 12:20:00,77.8,77.88,77.69,77.88,32304.0,68.5667,68.6372,68.4697,68.6372,32304.0
2015-08-24 12:25:00,77.87,78.05,77.85,77.95,15727.0,68.6284,68.787,68.6108,68.6989,15727.0
2015-08-24 12:30:00,77.98,78.0,77.77,78.0,19331.0,68.7253,68.743,68.5403,68.743,19331.0
2015-08-24 12:35:00,78.01,78.21,78.0,78.15,37948.0,68.7518,68.928,68.743,68.8752,37948.0
2015-08-24 12:40:00,78.15,78.23,78.03,78.06,32862.0,68.8752,68.9457,68.7694,68.7958,32862.0
2015-08-24 12:45:00,78.03,78.05,77.71,77.74,24945.0,68.7694,68.787,68.4874,68.5138,24945.0
2015-08-24 12:50:00,77.79,78.15,77.75,78.12,31930.0,68.5579,68.8752,68.5226,68.8487,31930.0
2015-08-24 12:55:00,78.16,78.25,78.0,78.04,45926.0,68.884,68.9633,68.743,68.7782,45926.0
2015-08-24 13:00:00,78.09,78.26,78.09,78.15,48800.0,68.8223,68.9721,68.8223,68.8752,48800.0
2015-08-24 13:05:00,78.15,78.23,78.13,78.21,28560.0,68.8752,68.9457,68.8575,68.928,28560.0
2015-08-24 13:10:00,78.19,78.24,78.05,78.11,39426.0,68.9104,68.9545,68.787,68.8399,39426.0
2015-08-24 13:15:00,78.09,78.21,78.0,78.18,37758.0,68.8223,68.928,68.743,68.9016,37758.0
2015-08-24 13:20:00,78.17,78.2,77.93,77.95,25728.0,68.8928,68.9192,68.6813,68.6989,25728.0
2015-08-24 13:25:00,77.94,78.0,77.82,77.96,23860.0,68.6901,68.743,68.5843,68.7077,23860.0
2015-08-24 13:30:00,77.96,77.96,77.74,77.74,25159.0,68.7077,68.7077,68.5138,68.5138,25159.0
2015-08-24 13:35:00,77.74,77.81,77.55,77.58,22517.0,68.5138,68.5755,68.3464,68.3728,22517.0
2015-08-24 13:40:00,77.61,77.72,77.55,77.63,17069.0,68.3992,68.4962,68.3464,68.4169,17069.0
2015-08-24 13:45:00,77.65,77.83,77.55,77.79,13656.0,68.4345,68.5931,68.3464,68.5579,13656.0
2015-08-24 13:50:00,77.82,77.82,77.52,77.52,35154.0,68.5843,68.5843,68.3199,68.3199,35154.0
2015-08-24 13:55:00,77.55,77.55,77.32,77.34,30210.0,68.3464,68.3464,68.1437,68.1613,30210.0
2015-08-24 14:00:00,77.33,77.44,77.26,77.31,27285.0,68.1525,68.2494,68.0908,68.1348,27285.0
2015-08-24 14:05:00,77.31,77.31,77.05,77.05,17053.0,68.1348,68.1348,67.9057,67.9057,17053.0
2015-08-24 14:10:00,77.08,77.13,77.0,77.0,76518.0,67.9321,67.9762,67.8616,67.8616,76518.0
2015-08-24 14:15:00,77.0,77.3,76.95,77.28,98093.0,67.8616,68.126,67.8176,68.1084,98093.0
2015-08-24 14:20:00,77.3,77.42,77.19,77.23,36286.0,68.126,68.2318,68.0291,68.0643,36286.0
2015-08-24 14:25:00,77.22,77.22,77.05,77.07,19881.0,68.0555,68.0555,67.9057,67.9233,19881.0
2015-08-24 14:30:00,77.09,77.21,77.02,77.18,19188.0,67.941,68.0467,67.8793,68.0203,19188.0
2015-08-24 14:35:00,77.18,77.38,77.18,77.23,34038.0,68.0203,68.1965,68.0203,68.0643,34038.0
2015-08-24 14:40:00,77.21,77.21,77.0,77.06,28853.0,68.0467,68.0467,67.8616,67.9145,28853.0
2015-08-24 14:45:00,77.06,77.14,76.84,76.92,38918.0,67.9145,67.985,67.7206,67.7911,38918.0
2015-08-24 14:50:00,76.92,76.98,76.63,76.63,78078.0,67.7911,67.844,67.5355,67.5355,78078.0
2015-08-24 14:55:00,76.63,76.72,76.11,76.11,82289.0,67.5355,67.6149,67.0773,67.0773,82289.0
2015-08-24 15:00:00,76.1,76.67,76.08,76.64,94289.0,67.0684,67.5708,67.0508,67.5444,94289.0
2015-08-24 15:05:00,76.65,76.89,76.64,76.81,79452.0,67.5532,67.7647,67.5444,67.6942,79452.0
2015-08-24 15:10:00,76.83,76.83,76.51,76.64,20842.0,67.7118,67.7118,67.4298,67.5444,20842.0
2015-08-24 15:15:00,76.65,76.66,76.5,76.53,56026.0,67.5532,67.562,67.421,67.4474,56026.0
2015-08-24 15:20:00,76.51,76.61,76.13,76.35,59910.0,67.4298,67.5179,67.0949,67.2888,59910.0
2015-08-24 15:25:00,76.38,76.55,76.24,76.27,47612.0,67.3152,67.465,67.1918,67.2183,47612.0
2015-08-24 15:30:00,76.29,76.3,76.13,76.2,48615.0,67.2359,67.2447,67.0949,67.1566,48615.0
2015-08-24 15:35:00,76.2,77.09,76.18,77.06,114720.0,67.1566,67.941,67.139,67.9145,114720.0
2015-08-24 15:40:00,77.05,77.34,76.81,77.34,56805.0,67.9057,68.1613,67.6942,68.1613,56805.0
2015-08-24 15:45:00,77.33,77.66,77.06,77.1,131875.0,68.1525,68.4433,67.9145,67.9498,131875.0
2015-08-24 15:50:00,77.06,77.33,76.98,77.32,104783.0,67.9145,68.1525,67.844,68.1437,104783.0
2015-08-24 15:55:00,77.33,77.37,76.5,76.53,167498.0,68.1525,68.1877,67.421,67.4474,167498.0
2015-08-25 09:30:00,78.54,78.8,78.34,78.55,10501.0,69.2189,69.448,69.0426,69.2277,10501.0
2015-08-25 09:35:00,78.47,78.8,78.4,78.8,5121.0,69.1572,69.448,69.0955,69.448,5121.0
2015-08-25 09:40:00,78.6,78.83,78.15,78.52,191863.0,69.2717,69.4745,68.8752,69.2012,191863.0
2015-08-25 09:45:00,78.55,78.63,78.25,78.34,79254.0,69.2277,69.2982,68.9633,69.0426,79254.0
2015-08-25 09:50:00,78.3,78.46,77.93,77.93,48135.0,69.0074,69.1484,68.6813,68.6813,48135.0
2015-08-25 09:55:00,77.94,78.13,77.91,77.96,28228.0,68.6901,68.8575,68.6636,68.7077,28228.0
2015-08-25 10:00:00,77.96,78.06,77.81,77.92,30463.0,68.7077,68.7958,68.5755,68.6725,30463.0
2015-08-25 10:05:00,77.92,77.99,77.84,77.97,64051.0,68.6725,68.7341,68.6019,68.7165,64051.0
2015-08-25 10:10:00,77.94,78.04,77.83,77.9,42511.0,68.6901,68.7782,68.5931,68.6548,42511.0
2015-08-25 10:15:00,77.91,78.02,77.78,77.79,30275.0,68.6636,68.7606,68.5491,68.5579,30275.0
2015-08-25 10:20:00,77.81,77.86,77.52,77.53,33612.0,68.5755,68.6196,68.3199,68.3287,33612.0
2015-08-25 10:25:00,77.55,77.57,77.35,77.4,26986.0,68.3464,68.364,68.1701,68.2142,26986.0
2015-08-25 10:30:00,77.39,77.52,77.2,77.5,37266.0,68.2054,68.3199,68.0379,68.3023,37266.0
2015-08-25 10:35:00,77.5,77.61,77.5,77.61,37723.0,68.3023,68.3992,68.3023,68.3992,37723.0
2015-08-25 10:40:00,77.6,77.73,77.56,77.62,62525.0,68.3904,68.505,68.3552,68.4081,62525.0
2015-08-25 10:45:00,77.62,77.63,77.49,77.56,51892.0,68.4081,68.4169,68.2935,68.3552,51892.0
2015-08-25 10:50:00,77.54,77.6,77.5,77.52,40161.0,68.3375,68.3904,68.3023,68.3199,40161.0
2015-08-25 10:55:00,77.52,77.56,77.46,77.46,56469.0,68.3199,68.3552,68.267,68.267,56469.0
2015-08-25 11:00:00,77.46,77.6,77.45,77.6,43009.0,68.267,68.3904,68.2582,68.3904,43009.0
2015-08-25 11:05:00,77.6,77.84,77.6,77.83,22999.0,68.3904,68.6019,68.3904,68.5931,22999.0
2015-08-25 11:10:00,77.85,78.16,77.85,78.13,31579.0,68.6108,68.884,68.6108,68.8575,31579.0
2015-08-25 11:15:00,78.13,78.2,78.06,78.14,37035.0,68.8575,68.9192,68.7958,68.8663,37035.0
2015-08-25 11:20:00,78.15,78.36,78.14,78.22,28364.0,68.8752,69.0602,68.8663,68.9368,28364.0
2015-08-25 11:25:00,78.2,78.29,78.15,78.22,23257.0,68.9192,68.9985,68.8752,68.9368,23257.0
2015-08-25 11:30:00,78.2,78.25,78.04,78.06,36631.0,68.9192,68.9633,68.7782,68.7958,36631.0
2015-08-25 11:35:00,78.1,78.13,77.99,77.99,21540.0,68.8311,68.8575,68.7341,68.7341,21540.0
2015-08-25 11:40:00,78.0,78.03,77.78,77.78,53240.0,68.743,68.7694,68.5491,68.5491,53240.0
2015-08-25 11:45:00,77.78,77.95,77.76,77.92,17075.0,68.5491,68.6989,68.5314,68.6725,17075.0
2015-08-25 11:50:00,77.91,77.95,77.79,77.86,28487.0,68.6636,68.6989,68.5579,68.6196,28487.0
2015-08-25 11:55:00,77.83,77.99,77.81,77.98,38170.0,68.5931,68.7341,68.5755,68.7253,38170.0
2015-08-25 12:00:00,77.97,78.03,77.95,78.01,25669.0,68.7165,68.7694,68.6989,68.7518,25669.0
2015-08-25 12:05:00,78.01,78.17,78.01,78.14,17286.0,68.7518,68.8928,68.7518,68.8663,17286.0
2015-08-25 12:10:00,78.16,78.18,78.13,78.17,9490.0,68.884,68.9016,68.8575,68.8928,9490.0
2015-08-25 12:15:00,78.2,78.26,78.05,78.06,16082.0,68.9192,68.9721,68.787,68.7958,16082.0
2015-08-25 12:20:00,78.06,78.17,78.06,78.1,15602.0,68.7958,68.8928,68.7958,68.8311,15602.0
2015-08-25 12:25:00,78.09,78.13,78.01,78.06,9995.0,68.8223,68.8575,68.7518,68.7958,9995.0
2015-08-25 12:30:00,78.05,78.13,78.04,78.12,11113.0,68.787,68.8575,68.7782,68.8487,11113.0
2015-08-25 12:35:00,78.12,78.13,77.97,78.01,15150.0,68.8487,68.8575,68.7165,68.7518,15150.0
2015-08-25 12:40:00,78.01,78.12,78.01,78.12,8121.0,68.7518,68.8487,68.7518,68.8487,8121.0
2015-08-25 12:45:00,78.11,78.16,78.05,78.11,15880.0,68.8399,68.884,68.787,68.8399,15880.0
2015-08-25 12:50:00,78.12,78.21,78.01,78.01,19450.0,68.8487,68.928,68.7518,68.7518,19450.0
2015-08-25 12:55:00,78.02,78.05,77.9,77.93,14415.0,68.7606,68.787,68.6548,68.6813,14415.0
2015-08-25 13:00:00,77.93,77.98,77.82,77.9,15736.0,68.6813,68.7253,68.5843,68.6548,15736.0
2015-08-25 13:05:00,77.92,78.01,77.84,77.85,17217.0,68.6725,68.7518,68.6019,68.6108,17217.0
2015-08-25 13:10:00,77.87,77.87,77.67,77.67,26332.0,68.6284,68.6284,68.4521,68.4521,26332.0
2015-08-25 13:15:00,77.68,77.72,77.56,77.59,18234.0,68.4609,68.4962,68.3552,68.3816,18234.0
2015-08-25 13:20:00,77.59,77.71,77.57,77.66,17704.0,68.3816,68.4874,68.364,68.4433,17704.0
2015-08-25 13:25:00,77.65,77.65,77.2,77.3,45774.0,68.4345,68.4345,68.0379,68.126,45774.0
2015-08-25 13:30:00,77.28,77.38,77.26,77.35,25767.0,68.1084,68.1965,68.0908,68.1701,25767.0
2015-08-25 13:35:00,77.38,77.57,77.38,77.5,32695.0,68.1965,68.364,68.1965,68.3023,32695.0
2015-08-25 13:40:00,77.49,77.49,77.19,77.21,15100.0,68.2935,68.2935,68.0291,68.0467,15100.0
2015-08-25 13:45:00,77.23,77.34,77.13,77.32,16924.0,68.0643,68.1613,67.9762,68.1437,16924.0
2015-08-25 13:50:00,77.32,77.48,77.28,77.4,26207.0,68.1437,68.2847,68.1084,68.2142,26207.0
2015-08-25 13:55:00,77.41,77.55,77.41,77.5,16445.0,68.223,68.3464,68.223,68.3023,16445.0
2015-08-25 14:00:00,77.5,77.54,77.39,77.39,14692.0,68.3023,68.3375,68.2054,68.2054,14692.0
2015-08-25 14:05:00,77.41,77.46,77.35,77.35,13103.0,68.223,68.267,68.1701,68.1701,13103.0
2015-08-25 14:10:00,77.35,77.46,77.33,77.36,13921.0,68.1701,68.267,68.1525,68.1789,13921.0
2015-08-25 14:15:00,77.35,77.53,77.34,77.53,14427.0,68.1701,68.3287,68.1613,68.3287,14427.0
2015-08-25 14:20:00,77.52,77.66,77.45,77.45,13569.0,68.3199,68.4433,68.2582,68.2582,13569.0
2015-08-25 14:25:00,77.45,77.52,77.37,77.41,15268.0,68.2582,68.3199,68.1877,68.223,15268.0
2015-08-25 14:30:00,77.41,77.53,77.4,77.44,15228.0,68.223,68.3287,68.2142,68.2494,15228.0
2015-08-25 14:35:00,77.44,77.46,77.27,77.29,24001.0,68.2494,68.267,68.0996,68.1172,24001.0
2015-08-25 14:40:00,77.31,77.42,77.17,77.21,40284.0,68.1348,68.2318,68.0115,68.0467,40284.0
2015-08-25 14:45:00,77.22,77.33,77.17,77.33,45568.0,68.0555,68.1525,68.0115,68.1525,45568.0
2015-08-25 14:50:00,77.33,77.37,77.17,77.25,83353.0,68.1525,68.1877,68.0115,68.082,83353.0
2015-08-25 14:55:00,77.25,77.32,77.24,77.24,15958.0,68.082,68.1437,68.0732,68.0732,15958.0
2015-08-25 15:00:00,77.24,77.32,77.15,77.23,54302.0,68.0732,68.1437,67.9938,68.0643,54302.0
2015-08-25 15:05:00,77.24,77.26,77.14,77.19,40935.0,68.0732,68.0908,67.985,68.0291,40935.0
2015-08-25 15:10:00,77.18,77.29,77.17,77.24,28367.0,68.0203,68.1172,68.0115,68.0732,28367.0
2015-08-25 15:15:00,77.23,77.23,76.98,77.02,60613.0,68.0643,68.0643,67.844,67.8793,60613.0
2015-08-25 15:20:00,77.01,77.08,76.9,77.0,125875.0,67.8704,67.9321,67.7735,67.8616,125875.0
2015-08-25 15:25:00,77.0,77.11,76.93,76.98,133719.0,67.8616,67.9586,67.7999,67.844,133719.0
2015-08-25 15:30:00,76.95,77.06,76.62,76.75,59776.0,67.8176,67.9145,67.5267,67.6413,59776.0
2015-08-25 15:35:00,76.78,76.88,76.38,76.43,90241.0,67.6677,67.7559,67.3152,67.3593,90241.0
2015-08-25 15:40:00,76.42,76.64,76.29,76.43,79222.0,67.3505,67.5444,67.2359,67.3593,79222.0
2015-08-25 15:45:00,76.42,76.44,75.96,76.12,90750.0,67.3505,67.3681,66.9451,67.0861,90750.0
2015-08-25 15:50:00,76.11,76.58,75.97,76.54,95240.0,67.0773,67.4915,66.9539,67.4562,95240.0
2015-08-25 15:55:00,76.53,76.53,75.65,75.73,159361.0,67.4474,67.4474,66.6719,66.7424,159361.0
2015-08-26 09:30:00,77.52,77.52,77.36,77.36,2465.0,68.3199,68.3199,68.1789,68.1789,2465.0
2015-08-26 09:35:00,77.45,77.45,76.88,77.27,96516.0,68.2582,68.2582,67.7559,68.0996,96516.0
2015-08-26 09:40:00,77.28,77.32,76.68,76.88,86247.0,68.1084,68.1437,67.5796,67.7559,86247.0
2015-08-26 09:45:00,76.88,77.28,76.85,77.28,32470.0,67.7559,68.1084,67.7294,68.1084,32470.0
2015-08-26 09:50:00,77.3,77.32,76.98,77.03,46978.0,68.126,68.1437,67.844,67.8881,46978.0
2015-08-26 09:55:00,77.04,77.27,76.99,77.22,54613.0,67.8969,68.0996,67.8528,68.0555,54613.0
2015-08-26 10:00:00,77.23,77.48,77.17,77.44,47065.0,68.0643,68.2847,68.0115,68.2494,47065.0
2015-08-26 10:05:00,77.43,77.59,77.36,77.45,47568.0,68.2406,68.3816,68.1789,68.2582,47568.0
2015-08-26 10:10:00,77.47,77.56,77.4,77.56,68006.0,68.2759,68.3552,68.2142,68.3552,68006.0
2015-08-26 10:15:00,77.53,77.54,76.95,77.02,77752.0,68.3287,68.3375,67.8176,67.8793,77752.0
2015-08-26 10:20:00,77.02,77.26,76.99,77.2,52800.0,67.8793,68.0908,67.8528,68.0379,52800.0
2015-08-26 10:25:00,77.2,77.43,77.16,77.29,27951.0,68.0379,68.2406,68.0026,68.1172,27951.0
2015-08-26 10:30:00,77.29,77.5,77.06,77.39,33593.0,68.1172,68.3023,67.9145,68.2054,33593.0
2015-08-26 10:35:00,77.35,77.36,77.06,77.21,24859.0,68.1701,68.1789,67.9145,68.0467,24859.0
2015-08-26 10:40:00,77.21,77.26,77.14,77.22,23964.0,68.0467,68.0908,67.985,68.0555,23964.0
2015-08-26 10:45:00,77.21,77.34,77.14,77.27,42720.0,68.0467,68.1613,67.985,68.0996,42720.0
2015-08-26 10:50:00,77.28,77.46,77.2,77.44,16534.0,68.1084,68.267,68.0379,68.2494,16534.0
2015-08-26 10:55:00,77.41,77.41,77.14,77.16,21127.0,68.223,68.223,67.985,68.0026,21127.0
2015-08-26 11:00:00,77.2,77.23,77.01,77.18,12451.0,68.0379,68.0643,67.8704,68.0203,12451.0
2015-08-26 11:05:00,77.2,77.25,77.05,77.06,19570.0,68.0379,68.082,67.9057,67.9145,19570.0
2015-08-26 11:10:00,77.08,77.13,77.0,77.1,40919.0,67.9321,67.9762,67.8616,67.9498,40919.0
2015-08-26 11:15:00,77.08,77.26,77.08,77.22,13894.0,67.9321,68.0908,67.9321,68.0555,13894.0
2015-08-26 11:20:00,77.25,77.33,77.15,77.15,9209.0,68.082,68.1525,67.9938,67.9938,9209.0
2015-08-26 11:25:00,77.15,77.23,77.03,77.05,14623.0,67.9938,68.0643,67.8881,67.9057,14623.0
2015-08-26 11:30:00,77.01,77.12,76.93,76.93,37588.0,67.8704,67.9674,67.7999,67.7999,37588.0
2015-08-26 11:35:00,76.92,76.92,76.76,76.79,15533.0,67.7911,67.7911,67.6501,67.6766,15533.0
2015-08-26 11:40:00,76.76,77.02,76.75,76.98,23960.0,67.6501,67.8793,67.6413,67.844,23960.0
2015-08-26 11:45:00,76.97,76.98,76.79,76.93,17457.0,67.8352,67.844,67.6766,67.7999,17457.0
2015-08-26 11:50:00,76.94,77.03,76.9,76.93,20081.0,67.8088,67.8881,67.7735,67.7999,20081.0
2015-08-26 11:55:00,76.92,76.98,76.81,76.88,14776.0,67.7911,67.844,67.6942,67.7559,14776.0
2015-08-26 12:00:00,76.87,76.91,76.83,76.83,10482.0,67.7471,67.7823,67.7118,67.7118,10482.0
2015-08-26 12:05:00,76.82,76.95,76.76,76.81,20407.0,67.703,67.8176,67.6501,67.6942,20407.0
2015-08-26 12:10:00,76.8,76.83,76.75,76.81,12397.0,67.6854,67.7118,67.6413,67.6942,12397.0
2015-08-26 12:15:00,76.79,76.93,76.77,76.84,17728.0,67.6766,67.7999,67.6589,67.7206,17728.0
2015-08-26 12:20:00,76.88,76.88,76.65,76.69,17575.0,67.7559,67.7559,67.5532,67.5884,17575.0
2015-08-26 12:25:00,76.7,76.73,76.59,76.62,10523.0,67.5972,67.6237,67.5003,67.5267,10523.0
2015-08-26 12:30:00,76.6,76.6,76.43,76.43,18177.0,67.5091,67.5091,67.3593,67.3593,18177.0
2015-08-26 12:35:00,76.44,76.55,76.44,76.48,13229.0,67.3681,67.465,67.3681,67.4033,13229.0
2015-08-26 12:40:00,76.48,76.57,76.46,76.47,11014.0,67.4033,67.4827,67.3857,67.3945,11014.0
2015-08-26 12:45:00,76.51,76.67,76.47,76.67,15571.0,67.4298,67.5708,67.3945,67.5708,15571.0
2015-08-26 12:50:00,76.66,76.72,76.6,76.71,13109.0,67.562,67.6149,67.5091,67.6061,13109.0
2015-08-26 12:55:00,76.74,76.95,76.74,76.95,22810.0,67.6325,67.8176,67.6325,67.8176,22810.0
2015-08-26 13:00:00,76.94,77.11,76.92,77.0,17368.0,67.8088,67.9586,67.7911,67.8616,17368.0
2015-08-26 13:05:00,77.03,77.03,76.8,76.86,11084.0,67.8881,67.8881,67.6854,67.7383,11084.0
2015-08-26 13:10:00,76.89,77.04,76.88,76.95,17437.0,67.7647,67.8969,67.7559,67.8176,17437.0
2015-08-26 13:15:00,76.93,77.07,76.91,77.01,17510.0,67.7999,67.9233,67.7823,67.8704,17510.0
2015-08-26 13:20:00,77.03,77.29,77.03,77.24,15201.0,67.8881,68.1172,67.8881,68.0732,15201.0
2015-08-26 13:25:00,77.24,77.3,77.17,77.3,13365.0,68.0732,68.126,68.0115,68.126,13365.0
2015-08-26 13:30:00,77.28,77.31,77.21,77.24,23679.0,68.1084,68.1348,68.0467,68.0732,23679.0
2015-08-26 13:35:00,77.24,77.45,77.24,77.44,19861.0,68.0732,68.2582,68.0732,68.2494,19861.0
2015-08-26 13:40:00,77.45,77.46,77.35,77.38,21786.0,68.2582,68.267,68.1701,68.1965,21786.0
2015-08-26 13:45:00,77.38,77.45,77.29,77.33,14306.0,68.1965,68.2582,68.1172,68.1525,14306.0
2015-08-26 13:50:00,77.36,77.44,77.32,77.4,17010.0,68.1789,68.2494,68.1437,68.2142,17010.0
2015-08-26 13:55:00,77.43,77.52,77.34,77.5,18014.0,68.2406,68.3199,68.1613,68.3023,18014.0
2015-08-26 14:00:00,77.53,77.53,77.35,77.44,16280.0,68.3287,68.3287,68.1701,68.2494,16280.0
2015-08-26 14:05:00,77.44,77.51,77.41,77.44,16702.0,68.2494,68.3111,68.223,68.2494,16702.0
2015-08-26 14:10:00,77.46,77.51,77.24,77.24,22405.0,68.267,68.3111,68.0732,68.0732,22405.0
2015-08-26 14:15:00,77.25,77.28,77.03,77.06,16702.0,68.082,68.1084,67.8881,67.9145,16702.0
2015-08-26 14:20:00,77.07,77.16,77.01,77.14,11218.0,67.9233,68.0026,67.8704,67.985,11218.0
2015-08-26 14:25:00,77.15,77.23,77.13,77.2,14759.0,67.9938,68.0643,67.9762,68.0379,14759.0
2015-08-26 14:30:00,77.21,77.36,77.18,77.33,24706.0,68.0467,68.1789,68.0203,68.1525,24706.0
2015-08-26 14:35:00,77.35,77.5,77.33,77.49,16940.0,68.1701,68.3023,68.1525,68.2935,16940.0
2015-08-26 14:40:00,77.48,77.67,77.48,77.64,22116.0,68.2847,68.4521,68.2847,68.4257,22116.0
2015-08-26 14:45:00,77.64,77.77,77.6,77.61,38955.0,68.4257,68.5403,68.3904,68.3992,38955.0
2015-08-26 14:50:00,77.62,77.79,77.61,77.7,33374.0,68.4081,68.5579,68.3992,68.4786,33374.0
2015-08-26 14:55:00,77.72,77.72,77.58,77.71,16839.0,68.4962,68.4962,68.3728,68.4874,16839.0
2015-08-26 15:00:00,77.71,77.73,77.59,77.63,26934.0,68.4874,68.505,68.3816,68.4169,26934.0
2015-08-26 15:05:00,77.65,78.0,77.65,77.98,25207.0,68.4345,68.743,68.4345,68.7253,25207.0
2015-08-26 15:10:00,78.0,78.36,78.0,78.32,74336.0,68.743,69.0602,68.743,69.025,74336.0
2015-08-26 15:15:00,78.33,78.38,78.09,78.33,33763.0,69.0338,69.0779,68.8223,69.0338,33763.0
2015-08-26 15:20:00,78.36,78.49,78.17,78.2,40275.0,69.0602,69.1748,68.8928,68.9192,40275.0
2015-08-26 15:25:00,78.2,78.24,78.07,78.14,21816.0,68.9192,68.9545,68.8046,68.8663,21816.0
2015-08-26 15:30:00,78.15,78.38,78.13,78.36,21212.0,68.8752,69.0779,68.8575,69.0602,21212.0
2015-08-26 15:35:00,78.39,78.39,78.18,78.2,30131.0,69.0867,69.0867,68.9016,68.9192,30131.0
2015-08-26 15:40:00,78.21,78.62,78.16,78.54,45042.0,68.928,69.2894,68.884,69.2189,45042.0
2015-08-26 15:45:00,78.53,78.62,78.25,78.29,52483.0,69.2101,69.2894,68.9633,68.9985,52483.0
2015-08-26 15:50:00,78.31,78.52,78.3,78.48,46882.0,69.0162,69.2012,69.0074,69.166,46882.0
2015-08-26 15:55:00,78.47,78.47,78.18,78.41,90087.0,69.1572,69.1572,68.9016,69.1043,90087.0
2015-08-27 09:30:00,79.04,79.04,78.9,78.96,1047.0,69.8683,69.8683,69.7446,69.7976,1047.0
2015-08-27 09:35:00,78.85,79.23,78.61,79.11,63878.0,69.7004,70.0363,69.4882,69.9302,63878.0
2015-08-27 09:40:00,79.11,79.41,79.09,79.37,33820.0,69.9302,70.1954,69.9125,70.16,33820.0
2015-08-27 09:45:00,79.37,79.46,79.24,79.32,27810.0,70.16,70.2396,70.0451,70.1158,27810.0
2015-08-27 09:50:00,79.32,79.49,79.22,79.22,20772.0,70.1158,70.2661,70.0274,70.0274,20772.0
2015-08-27 09:55:00,79.26,79.28,79.13,79.27,11660.0,70.0628,70.0805,69.9479,70.0716,11660.0
2015-08-27 10:00:00,79.27,79.33,79.14,79.21,19095.0,70.0716,70.1247,69.9567,70.0186,19095.0
2015-08-27 10:05:00,79.24,79.26,79.13,79.25,12644.0,70.0451,70.0628,69.9479,70.054,12644.0
2015-08-27 10:10:00,79.3,79.57,79.3,79.55,31406.0,70.0982,70.3368,70.0982,70.3191,31406.0
2015-08-27 10:15:00,79.57,79.61,79.47,79.6,17003.0,70.3368,70.3722,70.2484,70.3633,17003.0
2015-08-27 10:20:00,79.6,79.74,79.51,79.74,17184.0,70.3633,70.4871,70.2838,70.4871,17184.0
2015-08-27 10:25:00,79.72,79.73,79.6,79.6,13522.0,70.4694,70.4783,70.3633,70.3633,13522.0
2015-08-27 10:30:00,79.58,79.64,79.4,79.56,47368.0,70.3457,70.3987,70.1866,70.328,47368.0
2015-08-27 10:35:00,79.57,79.73,79.56,79.64,30200.0,70.3368,70.4783,70.328,70.3987,30200.0
2015-08-27 10:40:00,79.66,79.77,79.63,79.77,17195.0,70.4164,70.5136,70.3899,70.5136,17195.0
2015-08-27 10:45:00,79.8,79.96,79.76,79.93,43041.0,70.5401,70.6816,70.5048,70.6551,43041.0
2015-08-27 10:50:00,79.93,79.99,79.88,79.95,25243.0,70.6551,70.7081,70.6109,70.6727,25243.0
2015-08-27 10:55:00,79.95,79.96,79.83,79.84,27408.0,70.6727,70.6816,70.5667,70.5755,27408.0
2015-08-27 11:00:00,79.83,79.99,79.8,79.93,17151.0,70.5667,70.7081,70.5401,70.6551,17151.0
2015-08-27 11:05:00,79.95,79.99,79.87,79.88,17180.0,70.6727,70.7081,70.602,70.6109,17180.0
2015-08-27 11:10:00,79.89,79.9,79.8,79.82,20884.0,70.6197,70.6285,70.5401,70.5578,20884.0
2015-08-27 11:15:00,79.82,79.88,79.76,79.85,18561.0,70.5578,70.6109,70.5048,70.5843,18561.0
2015-08-27 11:20:00,79.85,80.0,79.8,79.97,27381.0,70.5843,70.7169,70.5401,70.6904,27381.0
2015-08-27 11:25:00,79.97,79.97,79.82,79.93,32274.0,70.6904,70.6904,70.5578,70.6551,32274.0
2015-08-27 11:30:00,79.91,79.99,79.86,79.91,12957.0,70.6374,70.7081,70.5932,70.6374,12957.0
2015-08-27 11:35:00,79.91,79.94,79.86,79.87,23131.0,70.6374,70.6639,70.5932,70.602,23131.0
2015-08-27 11:40:00,79.91,79.95,79.84,79.93,11886.0,70.6374,70.6727,70.5755,70.6551,11886.0
2015-08-27 11:45:00,79.92,80.07,79.92,80.05,22158.0,70.6462,70.7788,70.6462,70.7611,22158.0
2015-08-27 11:50:00,80.05,80.13,80.0,80.07,26668.0,70.7611,70.8318,70.7169,70.7788,26668.0
2015-08-27 11:55:00,80.08,80.08,80.01,80.05,21294.0,70.7876,70.7876,70.7258,70.7611,21294.0
2015-08-27 12:00:00,80.06,80.12,80.03,80.12,25433.0,70.77,70.823,70.7434,70.823,25433.0
2015-08-27 12:05:00,80.13,80.28,80.08,80.22,22780.0,70.8318,70.9644,70.7876,70.9114,22780.0
2015-08-27 12:10:00,80.23,80.28,80.18,80.22,16920.0,70.9202,70.9644,70.876,70.9114,16920.0
2015-08-27 12:15:00,80.25,80.32,80.21,80.26,12528.0,70.9379,70.9998,70.9026,70.9468,12528.0
2015-08-27 12:20:00,80.23,80.33,80.22,80.28,18998.0,70.9202,71.0086,70.9114,70.9644,18998.0
2015-08-27 12:25:00,80.28,80.41,80.23,80.4,20995.0,70.9644,71.0794,70.9202,71.0705,20995.0
2015-08-27 12:30:00,80.4,80.43,80.36,80.38,7630.0,71.0705,71.097,71.0352,71.0528,7630.0
2015-08-27 12:35:00,80.34,80.44,80.31,80.44,11810.0,71.0175,71.1059,70.991,71.1059,11810.0
2015-08-27 12:40:00,80.42,80.44,80.34,80.4,16949.0,71.0882,71.1059,71.0175,71.0705,16949.0
2015-08-27 12:45:00,80.41,80.41,80.31,80.38,8383.0,71.0794,71.0794,70.991,71.0528,8383.0
2015-08-27 12:50:00,80.37,80.45,80.37,80.42,9514.0,71.044,71.1147,71.044,71.0882,9514.0
2015-08-27 12:55:00,80.42,80.43,80.3,80.38,20923.0,71.0882,71.097,70.9821,71.0528,20923.0
2015-08-27 13:00:00,80.38,80.4,80.3,80.31,13358.0,71.0528,71.0705,70.9821,70.991,13358.0
2015-08-27 13:05:00,80.32,80.4,80.29,80.37,12531.0,70.9998,71.0705,70.9733,71.044,12531.0
2015-08-27 13:10:00,80.35,80.41,80.33,80.35,10964.0,71.0263,71.0794,71.0086,71.0263,10964.0
2015-08-27 13:15:00,80.34,80.4,80.23,80.23,19125.0,71.0175,71.0705,70.9202,70.9202,19125.0
2015-08-27 13:20:00,80.24,80.29,80.18,80.21,18337.0,70.9291,70.9733,70.876,70.9026,18337.0
2015-08-27 13:25:00,80.21,80.26,80.16,80.2,19298.0,70.9026,70.9468,70.8584,70.8937,19298.0
2015-08-27 13:30:00,80.2,80.26,80.15,80.15,12368.0,70.8937,70.9468,70.8495,70.8495,12368.0
2015-08-27 13:35:00,80.15,80.16,80.03,80.05,14163.0,70.8495,70.8584,70.7434,70.7611,14163.0
2015-08-27 13:40:00,80.06,80.14,80.02,80.14,21784.0,70.77,70.8407,70.7346,70.8407,21784.0
2015-08-27 13:45:00,80.14,80.19,80.02,80.09,14952.0,70.8407,70.8849,70.7346,70.7965,14952.0
2015-08-27 13:50:00,80.09,80.15,80.05,80.1,10022.0,70.7965,70.8495,70.7611,70.8053,10022.0
2015-08-27 13:55:00,80.08,80.22,80.08,80.22,12627.0,70.7876,70.9114,70.7876,70.9114,12627.0
2015-08-27 14:00:00,80.22,80.26,80.17,80.22,12518.0,70.9114,70.9468,70.8672,70.9114,12518.0
2015-08-27 14:05:00,80.23,80.23,80.14,80.14,10498.0,70.9202,70.9202,70.8407,70.8407,10498.0
2015-08-27 14:10:00,80.13,80.18,80.09,80.12,12746.0,70.8318,70.876,70.7965,70.823,12746.0
2015-08-27 14:15:00,80.14,80.14,79.99,80.05,41396.0,70.8407,70.8407,70.7081,70.7611,41396.0
2015-08-27 14:20:00,80.06,80.1,80.0,80.02,14375.0,70.77,70.8053,70.7169,70.7346,14375.0
2015-08-27 14:25:00,80.02,80.06,79.7,79.79,52796.0,70.7346,70.77,70.4517,70.5313,52796.0
2015-08-27 14:30:00,79.79,79.92,79.73,79.74,16461.0,70.5313,70.6462,70.4783,70.4871,16461.0
2015-08-27 14:35:00,79.75,79.98,79.74,79.95,18050.0,70.4959,70.6992,70.4871,70.6727,18050.0
2015-08-27 14:40:00,79.91,79.92,79.77,79.78,16113.0,70.6374,70.6462,70.5136,70.5225,16113.0
2015-08-27 14:45:00,79.79,79.85,79.58,79.59,23449.0,70.5313,70.5843,70.3457,70.3545,23449.0
2015-08-27 14:50:00,79.57,79.72,79.54,79.64,34568.0,70.3368,70.4694,70.3103,70.3987,34568.0
2015-08-27 14:55:00,79.62,79.66,79.38,79.38,34311.0,70.381,70.4164,70.1689,70.1689,34311.0
2015-08-27 15:00:00,79.4,79.59,79.06,79.06,46656.0,70.1866,70.3545,69.886,69.886,46656.0
2015-08-27 15:05:00,79.07,79.28,78.93,79.27,33439.0,69.8948,70.0805,69.7711,70.0716,33439.0
2015-08-27 15:10:00,79.26,79.32,79.11,79.21,36339.0,70.0628,70.1158,69.9302,70.0186,36339.0
2015-08-27 15:15:00,79.22,79.41,79.14,79.33,42189.0,70.0274,70.1954,69.9567,70.1247,42189.0
2015-08-27 15:20:00,79.32,79.33,79.15,79.24,34664.0,70.1158,70.1247,69.9656,70.0451,34664.0
2015-08-27 15:25:00,79.22,79.53,79.15,79.47,46335.0,70.0274,70.3015,69.9656,70.2484,46335.0
2015-08-27 15:30:00,79.48,79.67,79.31,79.57,60214.0,70.2573,70.4252,70.107,70.3368,60214.0
2015-08-27 15:35:00,79.6,79.6,79.36,79.46,69492.0,70.3633,70.3633,70.1512,70.2396,69492.0
2015-08-27 15:40:00,79.45,79.71,79.39,79.66,36839.0,70.2307,70.4606,70.1777,70.4164,36839.0
2015-08-27 15:45:00,79.67,79.89,79.66,79.89,64745.0,70.4252,70.6197,70.4164,70.6197,64745.0
2015-08-27 15:50:00,79.89,79.93,79.81,79.86,87126.0,70.6197,70.6551,70.549,70.5932,87126.0
2015-08-27 15:55:00,79.87,80.09,79.86,80.09,101915.0,70.602,70.7965,70.5932,70.7965,101915.0
2015-08-28 09:30:00,79.8,80.16,79.77,79.86,35112.0,70.5401,70.8584,70.5136,70.5932,35112.0
2015-08-28 09:35:00,79.8,79.87,79.55,79.76,19237.0,70.5401,70.602,70.3191,70.5048,19237.0
2015-08-28 09:40:00,79.76,79.96,79.75,79.96,15517.0,70.5048,70.6816,70.4959,70.6816,15517.0
2015-08-28 09:45:00,79.95,80.03,79.85,79.89,16857.0,70.6727,70.7434,70.5843,70.6197,16857.0
2015-08-28 09:50:00,79.89,79.92,79.83,79.91,13724.0,70.6197,70.6462,70.5667,70.6374,13724.0
2015-08-28 09:55:00,79.88,79.96,79.81,79.92,17540.0,70.6109,70.6816,70.549,70.6462,17540.0
2015-08-28 10:00:00,79.92,79.99,79.8,79.91,32016.0,70.6462,70.7081,70.5401,70.6374,32016.0
2015-08-28 10:05:00,79.92,79.92,79.65,79.69,24721.0,70.6462,70.6462,70.4075,70.4429,24721.0
2015-08-28 10:10:00,79.67,79.89,79.64,79.81,23802.0,70.4252,70.6197,70.3987,70.549,23802.0
2015-08-28 10:15:00,79.86,80.0,79.86,79.86,17139.0,70.5932,70.7169,70.5932,70.5932,17139.0
2015-08-28 10:20:00,79.82,79.86,79.62,79.67,14764.0,70.5578,70.5932,70.381,70.4252,14764.0
2015-08-28 10:25:00,79.69,79.85,79.69,79.78,13100.0,70.4429,70.5843,70.4429,70.5225,13100.0
2015-08-28 10:30:00,79.78,79.95,79.78,79.93,13786.0,70.5225,70.6727,70.5225,70.6551,13786.0
2015-08-28 10:35:00,79.91,79.91,79.8,79.83,12737.0,70.6374,70.6374,70.5401,70.5667,12737.0
2015-08-28 10:40:00,79.82,79.82,79.72,79.82,16389.0,70.5578,70.5578,70.4694,70.5578,16389.0
2015-08-28 10:45:00,79.83,79.89,79.75,79.83,11929.0,70.5667,70.6197,70.4959,70.5667,11929.0
2015-08-28 10:50:00,79.83,79.96,79.83,79.94,18826.0,70.5667,70.6816,70.5667,70.6639,18826.0
2015-08-28 10:55:00,79.95,79.99,79.91,79.93,13833.0,70.6727,70.7081,70.6374,70.6551,13833.0
2015-08-28 11:00:00,79.92,80.06,79.91,80.02,14858.0,70.6462,70.77,70.6374,70.7346,14858.0
2015-08-28 11:05:00,80.03,80.06,79.99,80.03,14316.0,70.7434,70.77,70.7081,70.7434,14316.0
2015-08-28 11:10:00,80.03,80.14,80.03,80.05,21169.0,70.7434,70.8407,70.7434,70.7611,21169.0
2015-08-28 11:15:00,80.05,80.15,80.03,80.06,12080.0,70.7611,70.8495,70.7434,70.77,12080.0
2015-08-28 11:20:00,80.06,80.13,80.06,80.13,12300.0,70.77,70.8318,70.77,70.8318,12300.0
2015-08-28 11:25:00,80.12,80.28,80.12,80.25,12838.0,70.823,70.9644,70.823,70.9379,12838.0
2015-08-28 11:30:00,80.24,80.3,80.21,80.28,11902.0,70.9291,70.9821,70.9026,70.9644,11902.0
2015-08-28 11:35:00,80.29,80.3,80.14,80.14,15346.0,70.9733,70.9821,70.8407,70.8407,15346.0
2015-08-28 11:40:00,80.16,80.18,79.98,80.01,25619.0,70.8584,70.876,70.6992,70.7258,25619.0
2015-08-28 11:45:00,80.02,80.05,79.96,80.02,30758.0,70.7346,70.7611,70.6816,70.7346,30758.0
2015-08-28 11:50:00,80.01,80.05,79.88,79.88,14389.0,70.7258,70.7611,70.6109,70.6109,14389.0
2015-08-28 11:55:00,79.87,79.89,79.79,79.83,10990.0,70.602,70.6197,70.5313,70.5667,10990.0
2015-08-28 12:00:00,79.81,79.88,79.81,79.88,7678.0,70.549,70.6109,70.549,70.6109,7678.0
2015-08-28 12:05:00,79.86,79.9,79.8,79.81,14155.0,70.5932,70.6285,70.5401,70.549,14155.0
2015-08-28 12:10:00,79.81,79.89,79.76,79.86,9279.0,70.549,70.6197,70.5048,70.5932,9279.0
2015-08-28 12:15:00,79.85,79.94,79.85,79.9,10435.0,70.5843,70.6639,70.5843,70.6285,10435.0
2015-08-28 12:20:00,79.91,79.98,79.87,79.9,11287.0,70.6374,70.6992,70.602,70.6285,11287.0
2015-08-28 12:25:00,79.91,80.0,79.86,80.0,9113.0,70.6374,70.7169,70.5932,70.7169,9113.0
2015-08-28 12:30:00,79.99,80.1,79.99,80.09,5361.0,70.7081,70.8053,70.7081,70.7965,5361.0
2015-08-28 12:35:00,80.1,80.14,80.07,80.07,6100.0,70.8053,70.8407,70.7788,70.7788,6100.0
2015-08-28 12:40:00,80.07,80.18,80.06,80.09,9418.0,70.7788,70.876,70.77,70.7965,9418.0
2015-08-28 12:45:00,80.08,80.09,80.02,80.09,7377.0,70.7876,70.7965,70.7346,70.7965,7377.0
2015-08-28 12:50:00,80.09,80.11,80.01,80.02,10500.0,70.7965,70.8142,70.7258,70.7346,10500.0
2015-08-28 12:55:00,80.02,80.04,79.99,80.02,13673.0,70.7346,70.7523,70.7081,70.7346,13673.0
2015-08-28 13:00:00,80.01,80.05,79.99,80.03,10530.0,70.7258,70.7611,70.7081,70.7434,10530.0
2015-08-28 13:05:00,80.03,80.16,80.02,80.12,18401.0,70.7434,70.8584,70.7346,70.823,18401.0
2015-08-28 13:10:00,80.13,80.22,80.12,80.15,11825.0,70.8318,70.9114,70.823,70.8495,11825.0
2015-08-28 13:15:00,80.15,80.23,80.12,80.22,11467.0,70.8495,70.9202,70.823,70.9114,11467.0
2015-08-28 13:20:00,80.22,80.24,80.15,80.16,8183.0,70.9114,70.9291,70.8495,70.8584,8183.0
2015-08-28 13:25:00,80.15,80.15,80.04,80.04,10250.0,70.8495,70.8495,70.7523,70.7523,10250.0
2015-08-28 13:30:00,80.04,80.1,80.04,80.05,9401.0,70.7523,70.8053,70.7523,70.7611,9401.0
2015-08-28 13:35:00,80.06,80.06,79.99,80.0,45022.0,70.77,70.77,70.7081,70.7169,45022.0
2015-08-28 13:40:00,79.99,80.07,79.93,80.07,10118.0,70.7081,70.7788,70.6551,70.7788,10118.0
2015-08-28 13:45:00,80.04,80.18,80.04,80.15,9552.0,70.7523,70.876,70.7523,70.8495,9552.0
2015-08-28 13:50:00,80.16,80.31,80.16,80.28,12439.0,70.8584,70.991,70.8584,70.9644,12439.0
2015-08-28 13:55:00,80.29,80.31,80.25,80.25,7186.0,70.9733,70.991,70.9379,70.9379,7186.0
2015-08-28 14:00:00,80.24,80.38,80.24,80.34,7800.0,70.9291,71.0528,70.9291,71.0175,7800.0
2015-08-28 14:05:00,80.34,80.38,80.32,80.34,6549.0,71.0175,71.0528,70.9998,71.0175,6549.0
2015-08-28 14:10:00,80.35,80.35,80.26,80.27,7442.0,71.0263,71.0263,70.9468,70.9556,7442.0
2015-08-28 14:15:00,80.26,80.31,80.21,80.24,11107.0,70.9468,70.991,70.9026,70.9291,11107.0
2015-08-28 14:20:00,80.25,80.35,80.25,80.26,6127.0,70.9379,71.0263,70.9379,70.9468,6127.0
2015-08-28 14:25:00,80.26,80.29,80.2,80.29,8423.0,70.9468,70.9733,70.8937,70.9733,8423.0
2015-08-28 14:30:00,80.29,80.34,80.24,80.24,9041.0,70.9733,71.0175,70.9291,70.9291,9041.0
2015-08-28 14:35:00,80.23,80.3,80.19,80.27,10809.0,70.9202,70.9821,70.8849,70.9556,10809.0
2015-08-28 14:40:00,80.27,80.29,80.18,80.21,7601.0,70.9556,70.9733,70.876,70.9026,7601.0
2015-08-28 14:45:00,80.19,80.33,80.18,80.24,25889.0,70.8849,71.0086,70.876,70.9291,25889.0
2015-08-28 14:50:00,80.24,80.26,80.07,80.1,23597.0,70.9291,70.9468,70.7788,70.8053,23597.0
2015-08-28 14:55:00,80.07,80.15,80.07,80.14,23656.0,70.7788,70.8495,70.7788,70.8407,23656.0
2015-08-28 15:00:00,80.13,80.14,80.06,80.1,27817.0,70.8318,70.8407,70.77,70.8053,27817.0
2015-08-28 15:05:00,80.11,80.15,80.06,80.12,24322.0,70.8142,70.8495,70.77,70.823,24322.0
2015-08-28 15:10:00,80.12,80.2,80.1,80.12,24328.0,70.823,70.8937,70.8053,70.823,24328.0
2015-08-28 15:15:00,80.12,80.15,80.09,80.09,32556.0,70.823,70.8495,70.7965,70.7965,32556.0
2015-08-28 15:20:00,80.1,80.15,80.07,80.08,34485.0,70.8053,70.8495,70.7788,70.7876,34485.0
2015-08-28 15:25:00,80.08,80.12,80.07,80.1,48615.0,70.7876,70.823,70.7788,70.8053,48615.0
2015-08-28 15:30:00,80.09,80.1,80.03,80.07,37410.0,70.7965,70.8053,70.7434,70.7788,37410.0
2015-08-28 15:35:00,80.07,80.08,79.98,80.03,76209.0,70.7788,70.7876,70.6992,70.7434,76209.0
2015-08-28 15:40:00,80.05,80.14,79.99,80.1,55341.0,70.7611,70.8407,70.7081,70.8053,55341.0
2015-08-28 15:45:00,80.12,80.16,80.04,80.11,50000.0,70.823,70.8584,70.7523,70.8142,50000.0
2015-08-28 15:50:00,80.12,80.33,80.11,80.15,50020.0,70.823,71.0086,70.8142,70.8495,50020.0
2015-08-28 15:55:00,80.15,80.36,80.13,80.34,123470.0,70.8495,71.0352,70.8318,71.0175,123470.0
2015-08-31 09:30:00,80.11,80.39,79.83,79.84,34009.0,70.8142,71.0617,70.5667,70.5755,34009.0
2015-08-31 09:35:00,79.84,79.84,79.6,79.6,7582.0,70.5755,70.5755,70.3633,70.3633,7582.0
2015-08-31 09:40:00,79.58,79.66,79.5,79.65,23712.0,70.3457,70.4164,70.2749,70.4075,23712.0
2015-08-31 09:45:00,79.65,79.76,79.58,79.63,10800.0,70.4075,70.5048,70.3457,70.3899,10800.0
2015-08-31 09:50:00,79.6,79.72,79.57,79.72,7647.0,70.3633,70.4694,70.3368,70.4694,7647.0
2015-08-31 09:55:00,79.71,79.8,79.7,79.74,12272.0,70.4606,70.5401,70.4517,70.4871,12272.0
2015-08-31 10:00:00,79.76,79.76,79.65,79.65,56135.0,70.5048,70.5048,70.4075,70.4075,56135.0
2015-08-31 10:05:00,79.64,79.83,79.62,79.79,22742.0,70.3987,70.5667,70.381,70.5313,22742.0
2015-08-31 10:10:00,79.76,79.88,79.75,79.85,10972.0,70.5048,70.6109,70.4959,70.5843,10972.0
2015-08-31 10:15:00,79.84,79.89,79.74,79.79,9662.0,70.5755,70.6197,70.4871,70.5313,9662.0
2015-08-31 10:20:00,79.81,79.82,79.69,79.73,6859.0,70.549,70.5578,70.4429,70.4783,6859.0
2015-08-31 10:25:00,79.73,79.89,79.7,79.85,12065.0,70.4783,70.6197,70.4517,70.5843,12065.0
2015-08-31 10:30:00,79.84,79.87,79.8,79.81,13469.0,70.5755,70.602,70.5401,70.549,13469.0
2015-08-31 10:35:00,79.81,79.92,79.76,79.92,14102.0,70.549,70.6462,70.5048,70.6462,14102.0
2015-08-31 10:40:00,79.91,80.09,79.89,80.09,20227.0,70.6374,70.7965,70.6197,70.7965,20227.0
2015-08-31 10:45:00,80.08,80.16,80.06,80.08,20600.0,70.7876,70.8584,70.77,70.7876,20600.0
2015-08-31 10:50:00,80.07,80.08,79.99,80.0,3999.0,70.7788,70.7876,70.7081,70.7169,3999.0
2015-08-31 10:55:00,80.0,80.0,79.9,79.94,11875.0,70.7169,70.7169,70.6285,70.6639,11875.0
2015-08-31 11:00:00,79.93,79.94,79.83,79.85,7340.0,70.6551,70.6639,70.5667,70.5843,7340.0
2015-08-31 11:05:00,79.86,79.86,79.7,79.75,10149.0,70.5932,70.5932,70.4517,70.4959,10149.0
2015-08-31 11:10:00,79.77,79.93,79.75,79.93,12321.0,70.5136,70.6551,70.4959,70.6551,12321.0
2015-08-31 11:15:00,79.93,80.03,79.93,80.01,7603.0,70.6551,70.7434,70.6551,70.7258,7603.0
2015-08-31 11:20:00,80.03,80.07,80.02,80.07,6473.0,70.7434,70.7788,70.7346,70.7788,6473.0
2015-08-31 11:25:00,80.07,80.11,80.03,80.05,10089.0,70.7788,70.8142,70.7434,70.7611,10089.0
2015-08-31 11:30:00,80.05,80.09,80.01,80.06,8455.0,70.7611,70.7965,70.7258,70.77,8455.0
2015-08-31 11:35:00,80.06,80.12,80.02,80.12,8304.0,70.77,70.823,70.7346,70.823,8304.0
2015-08-31 11:40:00,80.15,80.21,80.07,80.07,15282.0,70.8495,70.9026,70.7788,70.7788,15282.0
2015-08-31 11:45:00,80.07,80.07,79.98,80.03,8335.0,70.7788,70.7788,70.6992,70.7434,8335.0
2015-08-31 11:50:00,80.02,80.02,79.95,79.99,8993.0,70.7346,70.7346,70.6727,70.7081,8993.0
2015-08-31 11:55:00,79.98,80.0,79.91,79.99,8704.0,70.6992,70.7169,70.6374,70.7081,8704.0
2015-08-31 12:00:00,79.99,80.06,79.99,80.05,11001.0,70.7081,70.77,70.7081,70.7611,11001.0
2015-08-31 12:05:00,80.05,80.06,79.91,79.92,8242.0,70.7611,70.77,70.6374,70.6462,8242.0
2015-08-31 12:10:00,79.92,79.94,79.89,79.94,7047.0,70.6462,70.6639,70.6197,70.6639,7047.0
2015-08-31 12:15:00,79.94,79.94,79.88,79.91,6912.0,70.6639,70.6639,70.6109,70.6374,6912.0
2015-08-31 12:20:00,79.9,79.95,79.88,79.9,6685.0,70.6285,70.6727,70.6109,70.6285,6685.0
2015-08-31 12:25:00,79.9,79.96,79.9,79.96,5343.0,70.6285,70.6816,70.6285,70.6816,5343.0
2015-08-31 12:30:00,79.95,79.99,79.92,79.92,8769.0,70.6727,70.7081,70.6462,70.6462,8769.0
2015-08-31 12:35:00,79.92,79.94,79.88,79.93,9683.0,70.6462,70.6639,70.6109,70.6551,9683.0
2015-08-31 12:40:00,79.93,79.94,79.85,79.9,6890.0,70.6551,70.6639,70.5843,70.6285,6890.0
2015-08-31 12:45:00,79.92,79.92,79.82,79.85,2900.0,70.6462,70.6462,70.5578,70.5843,2900.0
2015-08-31 12:50:00,79.87,79.94,79.82,79.94,3431.0,70.602,70.6639,70.5578,70.6639,3431.0
2015-08-31 12:55:00,79.95,79.95,79.84,79.84,5613.0,70.6727,70.6727,70.5755,70.5755,5613.0
2015-08-31 13:00:00,79.84,79.91,79.83,79.89,5661.0,70.5755,70.6374,70.5667,70.6197,5661.0
2015-08-31 13:05:00,79.88,79.93,79.86,79.91,8100.0,70.6109,70.6551,70.5932,70.6374,8100.0
2015-08-31 13:10:00,79.93,79.96,79.91,79.94,6958.0,70.6551,70.6816,70.6374,70.6639,6958.0
2015-08-31 13:15:00,79.93,79.94,79.9,79.92,5339.0,70.6551,70.6639,70.6285,70.6462,5339.0
2015-08-31 13:20:00,79.94,79.94,79.83,79.83,6680.0,70.6639,70.6639,70.5667,70.5667,6680.0
2015-08-31 13:25:00,79.85,79.92,79.85,79.9,6456.0,70.5843,70.6462,70.5843,70.6285,6456.0
2015-08-31 13:30:00,79.91,79.93,79.79,79.8,8101.0,70.6374,70.6551,70.5313,70.5401,8101.0
2015-08-31 13:35:00,79.8,79.8,79.77,79.78,3253.0,70.5401,70.5401,70.5136,70.5225,3253.0
2015-08-31 13:40:00,79.79,79.86,79.76,79.84,5546.0,70.5313,70.5932,70.5048,70.5755,5546.0
2015-08-31 13:45:00,79.83,79.84,79.76,79.76,6107.0,70.5667,70.5755,70.5048,70.5048,6107.0
2015-08-31 13:50:00,79.74,79.8,79.73,79.8,5617.0,70.4871,70.5401,70.4783,70.5401,5617.0
2015-08-31 13:55:00,79.8,79.83,79.77,79.81,5533.0,70.5401,70.5667,70.5136,70.549,5533.0
2015-08-31 14:00:00,79.81,79.89,79.81,79.85,7986.0,70.549,70.6197,70.549,70.5843,7986.0
2015-08-31 14:05:00,79.86,79.87,79.8,79.81,9022.0,70.5932,70.602,70.5401,70.549,9022.0
2015-08-31 14:10:00,79.82,79.82,79.66,79.67,12716.0,70.5578,70.5578,70.4164,70.4252,12716.0
2015-08-31 14:15:00,79.67,79.71,79.66,79.66,9057.0,70.4252,70.4606,70.4164,70.4164,9057.0
2015-08-31 14:20:00,79.64,79.77,79.63,79.75,7023.0,70.3987,70.5136,70.3899,70.4959,7023.0
2015-08-31 14:25:00,79.74,79.8,79.72,79.74,14115.0,70.4871,70.5401,70.4694,70.4871,14115.0
2015-08-31 14:30:00,79.74,79.84,79.7,79.82,10647.0,70.4871,70.5755,70.4517,70.5578,10647.0
2015-08-31 14:35:00,79.81,79.87,79.79,79.82,11233.0,70.549,70.602,70.5313,70.5578,11233.0
2015-08-31 14:40:00,79.81,79.84,79.78,79.78,13454.0,70.549,70.5755,70.5225,70.5225,13454.0
2015-08-31 14:45:00,79.78,79.79,79.71,79.71,13822.0,70.5225,70.5313,70.4606,70.4606,13822.0
2015-08-31 14:50:00,79.7,79.7,79.61,79.62,12128.0,70.4517,70.4517,70.3722,70.381,12128.0
2015-08-31 14:55:00,79.63,79.71,79.62,79.66,10765.0,70.3899,70.4606,70.381,70.4164,10765.0
2015-08-31 15:00:00,79.67,79.77,79.64,79.74,10935.0,70.4252,70.5136,70.3987,70.4871,10935.0
2015-08-31 15:05:00,79.74,79.85,79.73,79.83,20281.0,70.4871,70.5843,70.4783,70.5667,20281.0
2015-08-31 15:10:00,79.84,79.86,79.79,79.8,14597.0,70.5755,70.5932,70.5313,70.5401,14597.0
2015-08-31 15:15:00,79.8,79.8,79.67,79.68,13652.0,70.5401,70.5401,70.4252,70.4341,13652.0
2015-08-31 15:20:00,79.67,79.69,79.61,79.68,13380.0,70.4252,70.4429,70.3722,70.4341,13380.0
2015-08-31 15:25:00,79.69,79.69,79.6,79.64,14756.0,70.4429,70.4429,70.3633,70.3987,14756.0
2015-08-31 15:30:00,79.64,79.86,79.64,79.85,32138.0,70.3987,70.5932,70.3987,70.5843,32138.0
2015-08-31 15:35:00,79.86,79.86,79.74,79.76,17601.0,70.5932,70.5932,70.4871,70.5048,17601.0
2015-08-31 15:40:00,79.75,79.89,79.75,79.87,27933.0,70.4959,70.6197,70.4959,70.602,27933.0
2015-08-31 15:45:00,79.86,79.88,79.76,79.79,50346.0,70.5932,70.6109,70.5048,70.5313,50346.0
2015-08-31 15:50:00,79.8,79.87,79.78,79.8,39170.0,70.5401,70.602,70.5225,70.5401,39170.0
2015-08-31 15:55:00,79.8,79.83,79.65,79.73,176147.0,70.5401,70.5667,70.4075,70.4783,176147.0
2015-09-01 09:30:00,78.3,78.52,78.04,78.13,8681.0,69.2142,69.4087,68.9844,69.0639,8681.0
2015-09-01 09:35:00,78.41,78.42,77.74,77.88,72775.0,69.3114,69.3203,68.7192,68.8429,72775.0
2015-09-01 09:40:00,77.85,77.86,77.62,77.8,19357.0,68.8164,68.8252,68.6131,68.7722,19357.0
2015-09-01 09:45:00,77.83,78.12,77.82,77.92,51851.0,68.7987,69.0551,68.7899,68.8783,51851.0
2015-09-01 09:50:00,77.92,78.05,77.87,77.95,40026.0,68.8783,68.9932,68.8341,68.9048,40026.0
2015-09-01 09:55:00,77.95,78.1,77.92,78.03,45496.0,68.9048,69.0374,68.8783,68.9755,45496.0
2015-09-01 10:00:00,78.03,78.06,77.58,77.58,57572.0,68.9755,69.002,68.5777,68.5777,57572.0
2015-09-01 10:05:00,77.54,77.67,77.53,77.63,22401.0,68.5424,68.6573,68.5335,68.6219,22401.0
2015-09-01 10:10:00,77.63,77.67,77.59,77.64,27212.0,68.6219,68.6573,68.5866,68.6308,27212.0
2015-09-01 10:15:00,77.63,77.85,77.63,77.75,68518.0,68.6219,68.8164,68.6219,68.728,68518.0
2015-09-01 10:20:00,77.77,77.93,77.77,77.93,15506.0,68.7457,68.8871,68.7457,68.8871,15506.0
2015-09-01 10:25:00,77.94,78.38,77.93,78.35,34332.0,68.896,69.2849,68.8871,69.2584,34332.0
2015-09-01 10:30:00,78.36,78.41,78.1,78.2,48208.0,69.2672,69.3114,69.0374,69.1258,48208.0
2015-09-01 10:35:00,78.21,78.4,78.21,78.29,14901.0,69.1346,69.3026,69.1346,69.2054,14901.0
2015-09-01 10:40:00,78.31,78.35,78.26,78.29,17697.0,69.223,69.2584,69.1788,69.2054,17697.0
2015-09-01 10:45:00,78.28,78.38,78.28,78.31,27132.0,69.1965,69.2849,69.1965,69.223,27132.0
2015-09-01 10:50:00,78.3,78.35,78.24,78.31,35127.0,69.2142,69.2584,69.1612,69.223,35127.0
2015-09-01 10:55:00,78.32,78.35,78.25,78.31,34137.0,69.2319,69.2584,69.17,69.223,34137.0
2015-09-01 11:00:00,78.31,78.39,78.17,78.24,23036.0,69.223,69.2937,69.0993,69.1612,23036.0
2015-09-01 11:05:00,78.25,78.46,78.2,78.44,11700.0,69.17,69.3556,69.1258,69.3379,11700.0
2015-09-01 11:10:00,78.44,78.5,78.39,78.5,11894.0,69.3379,69.391,69.2937,69.391,11894.0
2015-09-01 11:15:00,78.5,78.53,78.42,78.47,11701.0,69.391,69.4175,69.3203,69.3645,11701.0
2015-09-01 11:20:00,78.45,78.52,78.43,78.49,5658.0,69.3468,69.4087,69.3291,69.3821,5658.0
2015-09-01 11:25:00,78.42,78.43,78.34,78.36,9407.0,69.3203,69.3291,69.2496,69.2672,9407.0
2015-09-01 11:30:00,78.36,78.49,78.33,78.45,8479.0,69.2672,69.3821,69.2407,69.3468,8479.0
2015-09-01 11:35:00,78.45,78.55,78.39,78.48,19415.0,69.3468,69.4352,69.2937,69.3733,19415.0
2015-09-01 11:40:00,78.47,78.47,78.3,78.35,12199.0,69.3645,69.3645,69.2142,69.2584,12199.0
2015-09-01 11:45:00,78.36,78.39,78.28,78.34,28058.0,69.2672,69.2937,69.1965,69.2496,28058.0
2015-09-01 11:50:00,78.33,78.35,78.19,78.34,19766.0,69.2407,69.2584,69.117,69.2496,19766.0
2015-09-01 11:55:00,78.33,78.36,78.22,78.25,9580.0,69.2407,69.2672,69.1435,69.17,9580.0
2015-09-01 12:00:00,78.25,78.31,78.11,78.17,8472.0,69.17,69.223,69.0462,69.0993,8472.0
2015-09-01 12:05:00,78.15,78.15,78.06,78.1,7400.0,69.0816,69.0816,69.002,69.0374,7400.0
2015-09-01 12:10:00,78.08,78.1,78.04,78.05,13719.0,69.0197,69.0374,68.9844,68.9932,13719.0
2015-09-01 12:15:00,78.08,78.11,78.04,78.1,15349.0,69.0197,69.0462,68.9844,69.0374,15349.0
2015-09-01 12:20:00,78.1,78.11,78.0,78.05,11446.0,69.0374,69.0462,68.949,68.9932,11446.0
2015-09-01 12:25:00,78.05,78.05,77.92,77.95,12296.0,68.9932,68.9932,68.8783,68.9048,12296.0
2015-09-01 12:30:00,77.95,77.96,77.85,77.91,13148.0,68.9048,68.9136,68.8164,68.8694,13148.0
2015-09-01 12:35:00,77.92,77.93,77.84,77.89,4500.0,68.8783,68.8871,68.8076,68.8518,4500.0
2015-09-01 12:40:00,77.91,77.95,77.71,77.8,24517.0,68.8694,68.9048,68.6927,68.7722,24517.0
2015-09-01 12:45:00,77.81,77.83,77.73,77.75,8507.0,68.7811,68.7987,68.7103,68.728,8507.0
2015-09-01 12:50:00,77.77,77.8,77.6,77.71,21568.0,68.7457,68.7722,68.5954,68.6927,21568.0
2015-09-01 12:55:00,77.72,77.74,77.55,77.56,30565.0,68.7015,68.7192,68.5512,68.5601,30565.0
2015-09-01 13:00:00,77.57,77.95,77.57,77.89,27692.0,68.5689,68.9048,68.5689,68.8518,27692.0
2015-09-01 13:05:00,77.88,77.9,77.64,77.64,13654.0,68.8429,68.8606,68.6308,68.6308,13654.0
2015-09-01 13:10:00,77.64,77.74,77.53,77.56,12091.0,68.6308,68.7192,68.5335,68.5601,12091.0
2015-09-01 13:15:00,77.58,77.67,77.53,77.59,12733.0,68.5777,68.6573,68.5335,68.5866,12733.0
2015-09-01 13:20:00,77.57,77.63,77.54,77.61,8449.0,68.5689,68.6219,68.5424,68.6043,8449.0
2015-09-01 13:25:00,77.6,77.75,77.58,77.69,15320.0,68.5954,68.728,68.5777,68.675,15320.0
2015-09-01 13:30:00,77.69,77.75,77.62,77.69,20746.0,68.675,68.728,68.6131,68.675,20746.0
2015-09-01 13:35:00,77.68,77.69,77.54,77.59,19535.0,68.6661,68.675,68.5424,68.5866,19535.0
2015-09-01 13:40:00,77.59,77.7,77.54,77.7,10127.0,68.5866,68.6838,68.5424,68.6838,10127.0
2015-09-01 13:45:00,77.69,77.76,77.65,77.66,11159.0,68.675,68.7369,68.6396,68.6485,11159.0
2015-09-01 13:50:00,77.65,77.7,77.6,77.61,23621.0,68.6396,68.6838,68.5954,68.6043,23621.0
2015-09-01 13:55:00,77.61,77.63,77.55,77.63,10585.0,68.6043,68.6219,68.5512,68.6219,10585.0
2015-09-01 14:00:00,77.62,77.63,77.5,77.54,17305.0,68.6131,68.6219,68.507,68.5424,17305.0
2015-09-01 14:05:00,77.53,77.58,77.46,77.47,14843.0,68.5335,68.5777,68.4717,68.4805,14843.0
2015-09-01 14:10:00,77.46,77.46,77.4,77.43,13834.0,68.4717,68.4717,68.4186,68.4451,13834.0
2015-09-01 14:15:00,77.45,77.46,77.36,77.36,10807.0,68.4628,68.4717,68.3833,68.3833,10807.0
2015-09-01 14:20:00,77.34,77.52,77.33,77.48,10288.0,68.3656,68.5247,68.3568,68.4893,10288.0
2015-09-01 14:25:00,77.5,77.55,77.47,77.48,14524.0,68.507,68.5512,68.4805,68.4893,14524.0
2015-09-01 14:30:00,77.47,77.68,77.46,77.66,12806.0,68.4805,68.6661,68.4717,68.6485,12806.0
2015-09-01 14:35:00,77.64,77.79,77.63,77.79,15381.0,68.6308,68.7634,68.6219,68.7634,15381.0
2015-09-01 14:40:00,77.81,77.81,77.62,77.62,17296.0,68.7811,68.7811,68.6131,68.6131,17296.0
2015-09-01 14:45:00,77.61,77.68,77.55,77.55,13203.0,68.6043,68.6661,68.5512,68.5512,13203.0
2015-09-01 14:50:00,77.56,77.76,77.53,77.54,13727.0,68.5601,68.7369,68.5335,68.5424,13727.0
2015-09-01 14:55:00,77.56,77.65,77.5,77.52,31287.0,68.5601,68.6396,68.507,68.5247,31287.0
2015-09-01 15:00:00,77.52,77.58,77.4,77.48,43538.0,68.5247,68.5777,68.4186,68.4893,43538.0
2015-09-01 15:05:00,77.46,77.55,77.39,77.49,25201.0,68.4717,68.5512,68.4098,68.4982,25201.0
2015-09-01 15:10:00,77.48,77.57,77.43,77.52,20754.0,68.4893,68.5689,68.4451,68.5247,20754.0
2015-09-01 15:15:00,77.52,77.55,77.37,77.38,18307.0,68.5247,68.5512,68.3921,68.4009,18307.0
2015-09-01 15:20:00,77.4,77.49,77.35,77.41,23918.0,68.4186,68.4982,68.3744,68.4275,23918.0
2015-09-01 15:25:00,77.43,77.47,77.18,77.2,31646.0,68.4451,68.4805,68.2242,68.2418,31646.0
2015-09-01 15:30:00,77.2,77.23,77.11,77.13,36500.0,68.2418,68.2684,68.1623,68.18,36500.0
2015-09-01 15:35:00,77.13,77.14,76.99,77.04,50892.0,68.18,68.1888,68.0562,68.1004,50892.0
2015-09-01 15:40:00,77.04,77.04,76.87,77.03,112879.0,68.1004,68.1004,67.9501,68.0916,112879.0
2015-09-01 15:45:00,77.01,77.17,76.92,77.14,137083.0,68.0739,68.2153,67.9943,68.1888,137083.0
2015-09-01 15:50:00,77.14,77.33,77.11,77.31,115878.0,68.1888,68.3568,68.1623,68.3391,115878.0
2015-09-01 15:55:00,77.32,77.59,77.22,77.28,257957.0,68.3479,68.5866,68.2595,68.3126,257957.0
2015-09-02 09:30:00,78.08,78.19,77.9,78.19,41074.0,69.0197,69.117,68.8606,69.117,41074.0
2015-09-02 09:35:00,78.16,78.37,78.1,78.25,16097.0,69.0904,69.2761,69.0374,69.17,16097.0
2015-09-02 09:40:00,78.22,78.34,78.14,78.19,10252.0,69.1435,69.2496,69.0728,69.117,10252.0
2015-09-02 09:45:00,78.16,78.22,78.02,78.18,10735.0,69.0904,69.1435,68.9667,69.1081,10735.0
2015-09-02 09:50:00,78.22,78.24,78.13,78.17,9086.0,69.1435,69.1612,69.0639,69.0993,9086.0
2015-09-02 09:55:00,78.22,78.22,78.02,78.06,10412.0,69.1435,69.1435,68.9667,69.002,10412.0
2015-09-02 10:00:00,78.08,78.19,78.06,78.11,8758.0,69.0197,69.117,69.002,69.0462,8758.0
2015-09-02 10:05:00,78.1,78.33,78.09,78.29,16902.0,69.0374,69.2407,69.0286,69.2054,16902.0
2015-09-02 10:10:00,78.29,78.31,78.15,78.29,12374.0,69.2054,69.223,69.0816,69.2054,12374.0
2015-09-02 10:15:00,78.28,78.36,78.06,78.06,12110.0,69.1965,69.2672,69.002,69.002,12110.0
2015-09-02 10:20:00,78.07,78.16,78.01,78.14,7047.0,69.0109,69.0904,68.9578,69.0728,7047.0
2015-09-02 10:25:00,78.14,78.19,78.01,78.02,9669.0,69.0728,69.117,68.9578,68.9667,9669.0
2015-09-02 10:30:00,78.0,78.05,77.88,78.03,9600.0,68.949,68.9932,68.8429,68.9755,9600.0
2015-09-02 10:35:00,78.02,78.09,77.95,77.95,6360.0,68.9667,69.0286,68.9048,68.9048,6360.0
2015-09-02 10:40:00,77.99,78.14,77.97,78.05,9928.0,68.9402,69.0728,68.9225,68.9932,9928.0
2015-09-02 10:45:00,78.06,78.06,77.9,78.0,13806.0,69.002,69.002,68.8606,68.949,13806.0
2015-09-02 10:50:00,77.98,78.1,77.97,77.97,10427.0,68.9313,69.0374,68.9225,68.9225,10427.0
2015-09-02 10:55:00,78.0,78.1,77.99,78.06,9010.0,68.949,69.0374,68.9402,69.002,9010.0
2015-09-02 11:00:00,78.06,78.12,77.97,78.01,8183.0,69.002,69.0551,68.9225,68.9578,8183.0
2015-09-02 11:05:00,78.02,78.04,77.9,77.93,14931.0,68.9667,68.9844,68.8606,68.8871,14931.0
2015-09-02 11:10:00,77.94,77.94,77.81,77.81,7213.0,68.896,68.896,68.7811,68.7811,7213.0
2015-09-02 11:15:00,77.78,77.94,77.75,77.93,6922.0,68.7545,68.896,68.728,68.8871,6922.0
2015-09-02 11:20:00,77.92,78.11,77.89,78.08,10533.0,68.8783,69.0462,68.8518,69.0197,10533.0
2015-09-02 11:25:00,78.1,78.13,78.08,78.13,15243.0,69.0374,69.0639,69.0197,69.0639,15243.0
2015-09-02 11:30:00,78.14,78.16,78.01,78.05,36790.0,69.0728,69.0904,68.9578,68.9932,36790.0
2015-09-02 11:35:00,78.05,78.09,77.99,78.05,35687.0,68.9932,69.0286,68.9402,68.9932,35687.0
2015-09-02 11:40:00,78.05,78.15,78.02,78.11,15385.0,68.9932,69.0816,68.9667,69.0462,15385.0
2015-09-02 11:45:00,78.11,78.11,77.92,77.95,17650.0,69.0462,69.0462,68.8783,68.9048,17650.0
2015-09-02 11:50:00,77.95,78.0,77.86,77.86,41335.0,68.9048,68.949,68.8252,68.8252,41335.0
2015-09-02 11:55:00,77.86,77.93,77.79,77.93,19653.0,68.8252,68.8871,68.7634,68.8871,19653.0
2015-09-02 12:00:00,77.92,77.92,77.79,77.79,22404.0,68.8783,68.8783,68.7634,68.7634,22404.0
2015-09-02 12:05:00,77.79,77.8,77.68,77.78,23752.0,68.7634,68.7722,68.6661,68.7545,23752.0
2015-09-02 12:10:00,77.78,77.79,77.72,77.76,9936.0,68.7545,68.7634,68.7015,68.7369,9936.0
2015-09-02 12:15:00,77.77,77.82,77.67,77.75,10392.0,68.7457,68.7899,68.6573,68.728,10392.0
2015-09-02 12:20:00,77.77,77.9,77.77,77.9,4700.0,68.7457,68.8606,68.7457,68.8606,4700.0
2015-09-02 12:25:00,77.89,77.97,77.88,77.93,6700.0,68.8518,68.9225,68.8429,68.8871,6700.0
2015-09-02 12:30:00,77.93,77.97,77.91,77.92,8273.0,68.8871,68.9225,68.8694,68.8783,8273.0
2015-09-02 12:35:00,77.91,78.03,77.89,78.03,6829.0,68.8694,68.9755,68.8518,68.9755,6829.0
2015-09-02 12:40:00,78.03,78.14,78.01,78.14,5800.0,68.9755,69.0728,68.9578,69.0728,5800.0
2015-09-02 12:45:00,78.13,78.17,78.03,78.15,7124.0,69.0639,69.0993,68.9755,69.0816,7124.0
2015-09-02 12:50:00,78.13,78.13,78.04,78.06,5212.0,69.0639,69.0639,68.9844,69.002,5212.0
2015-09-02 12:55:00,78.09,78.22,78.08,78.21,7542.0,69.0286,69.1435,69.0197,69.1346,7542.0
2015-09-02 13:00:00,78.24,78.25,78.15,78.18,4106.0,69.1612,69.17,69.0816,69.1081,4106.0
2015-09-02 13:05:00,78.2,78.2,78.1,78.17,7171.0,69.1258,69.1258,69.0374,69.0993,7171.0
2015-09-02 13:10:00,78.18,78.26,78.18,78.25,3802.0,69.1081,69.1788,69.1081,69.17,3802.0
2015-09-02 13:15:00,78.24,78.27,78.2,78.25,18584.0,69.1612,69.1877,69.1258,69.17,18584.0
2015-09-02 13:20:00,78.27,78.43,78.26,78.4,16609.0,69.1877,69.3291,69.1788,69.3026,16609.0
2015-09-02 13:25:00,78.39,78.45,78.34,78.44,9125.0,69.2937,69.3468,69.2496,69.3379,9125.0
2015-09-02 13:30:00,78.45,78.45,78.33,78.35,10251.0,69.3468,69.3468,69.2407,69.2584,10251.0
2015-09-02 13:35:00,78.34,78.37,78.24,78.26,13612.0,69.2496,69.2761,69.1612,69.1788,13612.0
2015-09-02 13:40:00,78.27,78.33,78.27,78.32,18978.0,69.1877,69.2407,69.1877,69.2319,18978.0
2015-09-02 13:45:00,78.33,78.39,78.31,78.32,9232.0,69.2407,69.2937,69.223,69.2319,9232.0
2015-09-02 13:50:00,78.32,78.35,78.26,78.34,9550.0,69.2319,69.2584,69.1788,69.2496,9550.0
2015-09-02 13:55:00,78.35,78.39,78.32,78.34,7947.0,69.2584,69.2937,69.2319,69.2496,7947.0
2015-09-02 14:00:00,78.35,78.46,78.28,78.32,14075.0,69.2584,69.3556,69.1965,69.2319,14075.0
2015-09-02 14:05:00,78.31,78.4,78.31,78.33,10072.0,69.223,69.3026,69.223,69.2407,10072.0
2015-09-02 14:10:00,78.35,78.47,78.35,78.4,7100.0,69.2584,69.3645,69.2584,69.3026,7100.0
2015-09-02 14:15:00,78.41,78.48,78.37,78.41,17824.0,69.3114,69.3733,69.2761,69.3114,17824.0
2015-09-02 14:20:00,78.41,78.5,78.4,78.48,15109.0,69.3114,69.391,69.3026,69.3733,15109.0
2015-09-02 14:25:00,78.48,78.52,78.41,78.42,12951.0,69.3733,69.4087,69.3114,69.3203,12951.0
2015-09-02 14:30:00,78.42,78.47,78.34,78.46,13178.0,69.3203,69.3645,69.2496,69.3556,13178.0
2015-09-02 14:35:00,78.46,78.46,78.32,78.32,13159.0,69.3556,69.3556,69.2319,69.2319,13159.0
2015-09-02 14:40:00,78.35,78.4,78.23,78.25,18357.0,69.2584,69.3026,69.1523,69.17,18357.0
2015-09-02 14:45:00,78.24,78.25,78.17,78.21,7929.0,69.1612,69.17,69.0993,69.1346,7929.0
2015-09-02 14:50:00,78.21,78.32,78.2,78.26,9387.0,69.1346,69.2319,69.1258,69.1788,9387.0
2015-09-02 14:55:00,78.25,78.29,78.21,78.29,5981.0,69.17,69.2054,69.1346,69.2054,5981.0
2015-09-02 15:00:00,78.3,78.42,78.27,78.41,12269.0,69.2142,69.3203,69.1877,69.3114,12269.0
2015-09-02 15:05:00,78.41,78.41,78.31,78.33,12172.0,69.3114,69.3114,69.223,69.2407,12172.0
2015-09-02 15:10:00,78.33,78.36,78.22,78.22,18722.0,69.2407,69.2672,69.1435,69.1435,18722.0
2015-09-02 15:15:00,78.21,78.27,78.14,78.26,17218.0,69.1346,69.1877,69.0728,69.1788,17218.0
2015-09-02 15:20:00,78.27,78.31,78.2,78.22,14260.0,69.1877,69.223,69.1258,69.1435,14260.0
2015-09-02 15:25:00,78.23,78.35,78.23,78.34,15414.0,69.1523,69.2584,69.1523,69.2496,15414.0
2015-09-02 15:30:00,78.33,78.38,78.28,78.28,34092.0,69.2407,69.2849,69.1965,69.1965,34092.0
2015-09-02 15:35:00,78.3,78.43,78.29,78.37,20704.0,69.2142,69.3291,69.2054,69.2761,20704.0
2015-09-02 15:40:00,78.37,78.44,78.35,78.43,20839.0,69.2761,69.3379,69.2584,69.3291,20839.0
2015-09-02 15:45:00,78.43,78.55,78.41,78.42,25657.0,69.3291,69.4352,69.3114,69.3203,25657.0
2015-09-02 15:50:00,78.43,78.56,78.43,78.53,31160.0,69.3291,69.444,69.3291,69.4175,31160.0
2015-09-02 15:55:00,78.53,78.75,78.53,78.74,60928.0,69.4175,69.612,69.4175,69.6031,60928.0
2015-09-03 09:30:00,78.73,79.1,78.73,78.92,23862.0,69.5943,69.9214,69.5943,69.7622,23862.0
2015-09-03 09:35:00,78.99,79.37,78.99,79.31,13387.0,69.8241,70.16,69.8241,70.107,13387.0
2015-09-03 09:40:00,79.35,79.48,79.23,79.23,9450.0,70.1424,70.2573,70.0363,70.0363,9450.0
2015-09-03 09:45:00,79.33,79.47,79.32,79.39,7588.0,70.1247,70.2484,70.1158,70.1777,7588.0
2015-09-03 09:50:00,79.41,79.48,79.4,79.4,5700.0,70.1954,70.2573,70.1866,70.1866,5700.0
2015-09-03 09:55:00,79.41,79.41,79.29,79.34,4255.0,70.1954,70.1954,70.0893,70.1335,4255.0
2015-09-03 10:00:00,79.34,79.41,79.18,79.2,8938.0,70.1335,70.1954,69.9921,70.0098,8938.0
2015-09-03 10:05:00,79.22,79.33,79.21,79.29,10408.0,70.0274,70.1247,70.0186,70.0893,10408.0
2015-09-03 10:10:00,79.31,79.33,79.22,79.31,13778.0,70.107,70.1247,70.0274,70.107,13778.0
2015-09-03 10:15:00,79.33,79.34,79.25,79.33,13884.0,70.1247,70.1335,70.054,70.1247,13884.0
2015-09-03 10:20:00,79.34,79.37,79.31,79.34,15937.0,70.1335,70.16,70.107,70.1335,15937.0
2015-09-03 10:25:00,79.34,79.46,79.34,79.43,9300.0,70.1335,70.2396,70.1335,70.2131,9300.0
2015-09-03 10:30:00,79.44,79.45,79.31,79.33,12584.0,70.2219,70.2307,70.107,70.1247,12584.0
2015-09-03 10:35:00,79.34,79.4,79.3,79.31,7050.0,70.1335,70.1866,70.0982,70.107,7050.0
2015-09-03 10:40:00,79.33,79.41,79.33,79.41,12483.0,70.1247,70.1954,70.1247,70.1954,12483.0
2015-09-03 10:45:00,79.4,79.45,79.34,79.45,7525.0,70.1866,70.2307,70.1335,70.2307,7525.0
2015-09-03 10:50:00,79.46,79.54,79.44,79.5,8728.0,70.2396,70.3103,70.2219,70.2749,8728.0
2015-09-03 10:55:00,79.5,79.54,79.44,79.46,13669.0,70.2749,70.3103,70.2219,70.2396,13669.0
2015-09-03 11:00:00,79.46,79.48,79.34,79.42,14903.0,70.2396,70.2573,70.1335,70.2042,14903.0
2015-09-03 11:05:00,79.4,79.48,79.32,79.37,8319.0,70.1866,70.2573,70.1158,70.16,8319.0
2015-09-03 11:10:00,79.38,79.39,79.25,79.25,14500.0,70.1689,70.1777,70.054,70.054,14500.0
2015-09-03 11:15:00,79.26,79.31,79.21,79.29,18043.0,70.0628,70.107,70.0186,70.0893,18043.0
2015-09-03 11:20:00,79.3,79.33,79.26,79.32,35200.0,70.0982,70.1247,70.0628,70.1158,35200.0
2015-09-03 11:25:00,79.33,79.41,79.33,79.39,26674.0,70.1247,70.1954,70.1247,70.1777,26674.0
2015-09-03 11:30:00,79.39,79.41,79.27,79.27,11240.0,70.1777,70.1954,70.0716,70.0716,11240.0
2015-09-03 11:35:00,79.28,79.3,79.19,79.28,72137.0,70.0805,70.0982,70.0009,70.0805,72137.0
2015-09-03 11:40:00,79.29,79.36,79.29,79.36,13196.0,70.0893,70.1512,70.0893,70.1512,13196.0
2015-09-03 11:45:00,79.36,79.47,79.33,79.4,19402.0,70.1512,70.2484,70.1247,70.1866,19402.0
2015-09-03 11:50:00,79.39,79.41,79.34,79.4,10381.0,70.1777,70.1954,70.1335,70.1866,10381.0
2015-09-03 11:55:00,79.41,79.48,79.38,79.46,8080.0,70.1954,70.2573,70.1689,70.2396,8080.0
2015-09-03 12:00:00,79.46,79.47,79.39,79.43,6300.0,70.2396,70.2484,70.1777,70.2131,6300.0
2015-09-03 12:05:00,79.44,79.46,79.39,79.39,4725.0,70.2219,70.2396,70.1777,70.1777,4725.0
2015-09-03 12:10:00,79.4,79.48,79.37,79.48,22240.0,70.1866,70.2573,70.16,70.2573,22240.0
2015-09-03 12:15:00,79.5,79.55,79.5,79.55,10950.0,70.2749,70.3191,70.2749,70.3191,10950.0
2015-09-03 12:20:00,79.56,79.6,79.55,79.6,23258.0,70.328,70.3633,70.3191,70.3633,23258.0
2015-09-03 12:25:00,79.62,79.66,79.58,79.61,14440.0,70.381,70.4164,70.3457,70.3722,14440.0
2015-09-03 12:30:00,79.6,79.62,79.5,79.54,22811.0,70.3633,70.381,70.2749,70.3103,22811.0
2015-09-03 12:35:00,79.53,79.58,79.4,79.42,23788.0,70.3015,70.3457,70.1866,70.2042,23788.0
2015-09-03 12:40:00,79.4,79.44,79.31,79.43,12222.0,70.1866,70.2219,70.107,70.2131,12222.0
2015-09-03 12:45:00,79.44,79.54,79.44,79.5,21427.0,70.2219,70.3103,70.2219,70.2749,21427.0
2015-09-03 12:50:00,79.51,79.57,79.49,79.55,28561.0,70.2838,70.3368,70.2661,70.3191,28561.0
2015-09-03 12:55:00,79.54,79.56,79.51,79.54,25633.0,70.3103,70.328,70.2838,70.3103,25633.0
2015-09-03 13:00:00,79.55,79.6,79.5,79.56,24070.0,70.3191,70.3633,70.2749,70.328,24070.0
2015-09-03 13:05:00,79.57,79.59,79.28,79.32,20491.0,70.3368,70.3545,70.0805,70.1158,20491.0
2015-09-03 13:10:00,79.31,79.41,79.25,79.39,31797.0,70.107,70.1954,70.054,70.1777,31797.0
2015-09-03 13:15:00,79.4,79.55,79.38,79.55,19053.0,70.1866,70.3191,70.1689,70.3191,19053.0
2015-09-03 13:20:00,79.55,79.56,79.48,79.56,19973.0,70.3191,70.328,70.2573,70.328,19973.0
2015-09-03 13:25:00,79.56,79.62,79.51,79.54,10690.0,70.328,70.381,70.2838,70.3103,10690.0
2015-09-03 13:30:00,79.53,79.57,79.48,79.52,26540.0,70.3015,70.3368,70.2573,70.2926,26540.0
2015-09-03 13:35:00,79.53,79.59,79.48,79.54,20401.0,70.3015,70.3545,70.2573,70.3103,20401.0
2015-09-03 13:40:00,79.54,79.56,79.48,79.5,20597.0,70.3103,70.328,70.2573,70.2749,20597.0
2015-09-03 13:45:00,79.51,79.57,79.51,79.54,12373.0,70.2838,70.3368,70.2838,70.3103,12373.0
2015-09-03 13:50:00,79.54,79.62,79.48,79.62,36525.0,70.3103,70.381,70.2573,70.381,36525.0
2015-09-03 13:55:00,79.62,79.62,79.47,79.47,20987.0,70.381,70.381,70.2484,70.2484,20987.0
2015-09-03 14:00:00,79.48,79.56,79.46,79.56,37599.0,70.2573,70.328,70.2396,70.328,37599.0
2015-09-03 14:05:00,79.54,79.59,79.47,79.47,27370.0,70.3103,70.3545,70.2484,70.2484,27370.0
2015-09-03 14:10:00,79.47,79.54,79.46,79.5,18639.0,70.2484,70.3103,70.2396,70.2749,18639.0
2015-09-03 14:15:00,79.5,79.61,79.5,79.55,14295.0,70.2749,70.3722,70.2749,70.3191,14295.0
2015-09-03 14:20:00,79.55,79.55,79.48,79.54,14258.0,70.3191,70.3191,70.2573,70.3103,14258.0
2015-09-03 14:25:00,79.58,79.62,79.56,79.58,20019.0,70.3457,70.381,70.328,70.3457,20019.0
2015-09-03 14:30:00,79.58,79.62,79.54,79.6,25151.0,70.3457,70.381,70.3103,70.3633,25151.0
2015-09-03 14:35:00,79.6,79.69,79.56,79.66,20510.0,70.3633,70.4429,70.328,70.4164,20510.0
2015-09-03 14:40:00,79.66,79.7,79.6,79.69,15939.0,70.4164,70.4517,70.3633,70.4429,15939.0
2015-09-03 14:45:00,79.7,79.7,79.59,79.66,10200.0,70.4517,70.4517,70.3545,70.4164,10200.0
2015-09-03 14:50:00,79.64,79.67,79.59,79.62,11264.0,70.3987,70.4252,70.3545,70.381,11264.0
2015-09-03 14:55:00,79.63,79.63,79.52,79.59,15792.0,70.3899,70.3899,70.2926,70.3545,15792.0
2015-09-03 15:00:00,79.58,79.64,79.58,79.61,11225.0,70.3457,70.3987,70.3457,70.3722,11225.0
2015-09-03 15:05:00,79.6,79.65,79.39,79.4,16020.0,70.3633,70.4075,70.1777,70.1866,16020.0
2015-09-03 15:10:00,79.41,79.55,79.41,79.55,17596.0,70.1954,70.3191,70.1954,70.3191,17596.0
2015-09-03 15:15:00,79.55,79.55,79.42,79.43,13076.0,70.3191,70.3191,70.2042,70.2131,13076.0
2015-09-03 15:20:00,79.46,79.46,79.29,79.29,21157.0,70.2396,70.2396,70.0893,70.0893,21157.0
2015-09-03 15:25:00,79.31,79.31,79.19,79.21,30680.0,70.107,70.107,70.0009,70.0186,30680.0
2015-09-03 15:30:00,79.21,79.24,79.12,79.18,26502.0,70.0186,70.0451,69.939,69.9921,26502.0
2015-09-03 15:35:00,79.19,79.24,79.13,79.23,64766.0,70.0009,70.0451,69.9479,70.0363,64766.0
2015-09-03 15:40:00,79.2,79.32,79.14,79.25,39866.0,70.0098,70.1158,69.9567,70.054,39866.0
2015-09-03 15:45:00,79.23,79.48,79.22,79.38,35066.0,70.0363,70.2573,70.0274,70.1689,35066.0
2015-09-03 15:50:00,79.36,79.44,79.28,79.38,102107.0,70.1512,70.2219,70.0805,70.1689,102107.0
2015-09-03 15:55:00,79.38,79.48,79.27,79.27,186772.0,70.1689,70.2573,70.0716,70.0716,186772.0
2015-09-04 09:30:00,78.62,79.13,77.82,77.94,62356.0,69.4971,69.9479,68.7899,68.896,62356.0
2015-09-04 09:35:00,77.92,78.06,77.78,77.83,27017.0,68.8783,69.002,68.7545,68.7987,27017.0
2015-09-04 09:40:00,77.82,78.15,77.78,78.04,63917.0,68.7899,69.0816,68.7545,68.9844,63917.0
2015-09-04 09:45:00,78.02,78.05,77.74,77.81,30532.0,68.9667,68.9932,68.7192,68.7811,30532.0
2015-09-04 09:50:00,77.82,77.82,77.56,77.67,16720.0,68.7899,68.7899,68.5601,68.6573,16720.0
2015-09-04 09:55:00,77.72,77.73,77.6,77.66,20977.0,68.7015,68.7103,68.5954,68.6485,20977.0
2015-09-04 10:00:00,77.69,77.81,77.64,77.76,29250.0,68.675,68.7811,68.6308,68.7369,29250.0
2015-09-04 10:05:00,77.78,77.81,77.72,77.8,12839.0,68.7545,68.7811,68.7015,68.7722,12839.0
2015-09-04 10:10:00,77.82,77.82,77.76,77.82,12511.0,68.7899,68.7899,68.7369,68.7899,12511.0
2015-09-04 10:15:00,77.82,77.89,77.74,77.74,18637.0,68.7899,68.8518,68.7192,68.7192,18637.0
2015-09-04 10:20:00,77.76,77.97,77.75,77.92,24386.0,68.7369,68.9225,68.728,68.8783,24386.0
2015-09-04 10:25:00,77.93,78.09,77.87,78.08,11000.0,68.8871,69.0286,68.8341,69.0197,11000.0
2015-09-04 10:30:00,78.06,78.19,78.05,78.06,12244.0,69.002,69.117,68.9932,69.002,12244.0
2015-09-04 10:35:00,78.04,78.07,77.96,78.05,9900.0,68.9844,69.0109,68.9136,68.9932,9900.0
2015-09-04 10:40:00,78.04,78.2,78.03,78.2,46927.0,68.9844,69.1258,68.9755,69.1258,46927.0
2015-09-04 10:45:00,78.21,78.21,78.07,78.11,20900.0,69.1346,69.1346,69.0109,69.0462,20900.0
2015-09-04 10:50:00,78.11,78.17,78.06,78.16,22413.0,69.0462,69.0993,69.002,69.0904,22413.0
2015-09-04 10:55:00,78.15,78.16,78.09,78.13,22481.0,69.0816,69.0904,69.0286,69.0639,22481.0
2015-09-04 11:00:00,78.13,78.22,78.09,78.1,11958.0,69.0639,69.1435,69.0286,69.0374,11958.0
2015-09-04 11:05:00,78.1,78.13,77.99,77.99,19900.0,69.0374,69.0639,68.9402,68.9402,19900.0
2015-09-04 11:10:00,77.97,78.0,77.9,77.95,14470.0,68.9225,68.949,68.8606,68.9048,14470.0
2015-09-04 11:15:00,77.96,78.0,77.95,77.98,9300.0,68.9136,68.949,68.9048,68.9313,9300.0
2015-09-04 11:20:00,77.97,78.02,77.91,77.97,14636.0,68.9225,68.9667,68.8694,68.9225,14636.0
2015-09-04 11:25:00,77.98,78.03,77.9,77.97,15260.0,68.9313,68.9755,68.8606,68.9225,15260.0
2015-09-04 11:30:00,77.97,77.97,77.76,77.77,21880.0,68.9225,68.9225,68.7369,68.7457,21880.0
2015-09-04 11:35:00,77.76,77.77,77.7,77.73,21305.0,68.7369,68.7457,68.6838,68.7103,21305.0
2015-09-04 11:40:00,77.72,77.86,77.72,77.86,10706.0,68.7015,68.8252,68.7015,68.8252,10706.0
2015-09-04 11:45:00,77.84,77.96,77.83,77.95,17633.0,68.8076,68.9136,68.7987,68.9048,17633.0
2015-09-04 11:50:00,77.96,77.96,77.85,77.86,11137.0,68.9136,68.9136,68.8164,68.8252,11137.0
2015-09-04 11:55:00,77.86,77.91,77.82,77.83,11130.0,68.8252,68.8694,68.7899,68.7987,11130.0
2015-09-04 12:00:00,77.83,77.87,77.8,77.82,10401.0,68.7987,68.8341,68.7722,68.7899,10401.0
2015-09-04 12:05:00,77.83,77.88,77.81,77.86,7200.0,68.7987,68.8429,68.7811,68.8252,7200.0
2015-09-04 12:10:00,77.86,77.87,77.73,77.75,7233.0,68.8252,68.8341,68.7103,68.728,7233.0
2015-09-04 12:15:00,77.75,77.81,77.73,77.74,15600.0,68.728,68.7811,68.7103,68.7192,15600.0
2015-09-04 12:20:00,77.73,77.73,77.61,77.61,13266.0,68.7103,68.7103,68.6043,68.6043,13266.0
2015-09-04 12:25:00,77.61,77.63,77.52,77.54,15200.0,68.6043,68.6219,68.5247,68.5424,15200.0
2015-09-04 12:30:00,77.53,77.64,77.51,77.64,11000.0,68.5335,68.6308,68.5159,68.6308,11000.0
2015-09-04 12:35:00,77.63,77.67,77.58,77.6,9211.0,68.6219,68.6573,68.5777,68.5954,9211.0
2015-09-04 12:40:00,77.59,77.59,77.5,77.55,14927.0,68.5866,68.5866,68.507,68.5512,14927.0
2015-09-04 12:45:00,77.53,77.62,77.5,77.59,12820.0,68.5335,68.6131,68.507,68.5866,12820.0
2015-09-04 12:50:00,77.58,77.6,77.5,77.53,12283.0,68.5777,68.5954,68.507,68.5335,12283.0
2015-09-04 12:55:00,77.52,77.54,77.47,77.5,14285.0,68.5247,68.5424,68.4805,68.507,14285.0
2015-09-04 13:00:00,77.5,77.5,77.36,77.37,21590.0,68.507,68.507,68.3833,68.3921,21590.0
2015-09-04 13:05:00,77.37,77.4,77.31,77.37,15611.0,68.3921,68.4186,68.3391,68.3921,15611.0
2015-09-04 13:10:00,77.37,77.51,77.37,77.43,20650.0,68.3921,68.5159,68.3921,68.4451,20650.0
2015-09-04 13:15:00,77.43,77.5,77.41,77.46,14437.0,68.4451,68.507,68.4275,68.4717,14437.0
2015-09-04 13:20:00,77.46,77.46,77.25,77.27,20106.0,68.4717,68.4717,68.286,68.3037,20106.0
2015-09-04 13:25:00,77.26,77.3,77.23,77.26,14200.0,68.2949,68.3302,68.2684,68.2949,14200.0
2015-09-04 13:30:00,77.27,77.44,77.24,77.44,26409.0,68.3037,68.454,68.2772,68.454,26409.0
2015-09-04 13:35:00,77.43,77.48,77.38,77.45,14415.0,68.4451,68.4893,68.4009,68.4628,14415.0
2015-09-04 13:40:00,77.44,77.47,77.4,77.4,16065.0,68.454,68.4805,68.4186,68.4186,16065.0
2015-09-04 13:45:00,77.39,77.44,77.38,77.44,15106.0,68.4098,68.454,68.4009,68.454,15106.0
2015-09-04 13:50:00,77.44,77.49,77.4,77.44,14340.0,68.454,68.4982,68.4186,68.454,14340.0
2015-09-04 13:55:00,77.44,77.54,77.42,77.51,25629.0,68.454,68.5424,68.4363,68.5159,25629.0
2015-09-04 14:00:00,77.51,77.52,77.42,77.46,16606.0,68.5159,68.5247,68.4363,68.4717,16606.0
2015-09-04 14:05:00,77.47,77.47,77.37,77.38,15216.0,68.4805,68.4805,68.3921,68.4009,15216.0
2015-09-04 14:10:00,77.37,77.4,77.29,77.31,13057.0,68.3921,68.4186,68.3214,68.3391,13057.0
2015-09-04 14:15:00,77.31,77.31,77.14,77.15,13938.0,68.3391,68.3391,68.1888,68.1976,13938.0
2015-09-04 14:20:00,77.15,77.18,77.08,77.12,17320.0,68.1976,68.2242,68.1358,68.1711,17320.0
2015-09-04 14:25:00,77.12,77.26,77.12,77.22,15065.0,68.1711,68.2949,68.1711,68.2595,15065.0
2015-09-04 14:30:00,77.22,77.24,77.18,77.2,14500.0,68.2595,68.2772,68.2242,68.2418,14500.0
2015-09-04 14:35:00,77.2,77.24,77.17,77.24,16443.0,68.2418,68.2772,68.2153,68.2772,16443.0
2015-09-04 14:40:00,77.27,77.33,77.27,77.33,14419.0,68.3037,68.3568,68.3037,68.3568,14419.0
2015-09-04 14:45:00,77.34,77.4,77.31,77.34,17179.0,68.3656,68.4186,68.3391,68.3656,17179.0
2015-09-04 14:50:00,77.34,77.38,77.3,77.35,17970.0,68.3656,68.4009,68.3302,68.3744,17970.0
2015-09-04 14:55:00,77.35,77.35,77.29,77.35,17570.0,68.3744,68.3744,68.3214,68.3744,17570.0
2015-09-04 15:00:00,77.36,77.42,77.32,77.37,25221.0,68.3833,68.4363,68.3479,68.3921,25221.0
2015-09-04 15:05:00,77.37,77.46,77.36,77.4,24284.0,68.3921,68.4717,68.3833,68.4186,24284.0
2015-09-04 15:10:00,77.4,77.44,77.34,77.41,25368.0,68.4186,68.454,68.3656,68.4275,25368.0
2015-09-04 15:15:00,77.41,77.49,77.38,77.45,31477.0,68.4275,68.4982,68.4009,68.4628,31477.0
2015-09-04 15:20:00,77.45,77.47,77.38,77.39,31621.0,68.4628,68.4805,68.4009,68.4098,31621.0
2015-09-04 15:25:00,77.39,77.55,77.38,77.52,34970.0,68.4098,68.5512,68.4009,68.5247,34970.0
2015-09-04 15:30:00,77.53,77.65,77.47,77.59,28918.0,68.5335,68.6396,68.4805,68.5866,28918.0
2015-09-04 15:35:00,77.59,77.7,77.57,77.58,28497.0,68.5866,68.6838,68.5689,68.5777,28497.0
2015-09-04 15:40:00,77.57,77.71,77.56,77.57,41531.0,68.5689,68.6927,68.5601,68.5689,41531.0
2015-09-04 15:45:00,77.59,77.87,77.58,77.8,51093.0,68.5866,68.8341,68.5777,68.7722,51093.0
2015-09-04 15:50:00,77.81,77.82,77.55,77.61,58357.0,68.7811,68.7899,68.5512,68.6043,58357.0
2015-09-04 15:55:00,77.6,77.67,77.35,77.35,131602.0,68.5954,68.6573,68.3744,68.3744,131602.0
2015-09-08 09:30:00,78.37,78.51,78.22,78.38,35431.0,69.2761,69.3998,69.1435,69.2849,35431.0
2015-09-08 09:35:00,78.23,78.31,78.08,78.08,24957.0,69.1523,69.223,69.0197,69.0197,24957.0
2015-09-08 09:40:00,78.09,78.24,78.05,78.17,25935.0,69.0286,69.1612,68.9932,69.0993,25935.0
2015-09-08 09:45:00,78.17,78.19,77.95,77.98,43548.0,69.0993,69.117,68.9048,68.9313,43548.0
2015-09-08 09:50:00,77.98,78.08,77.87,77.88,20412.0,68.9313,69.0197,68.8341,68.8429,20412.0
2015-09-08 09:55:00,77.91,77.91,77.77,77.81,56388.0,68.8694,68.8694,68.7457,68.7811,56388.0
2015-09-08 10:00:00,77.79,77.83,77.65,77.82,40801.0,68.7634,68.7987,68.6396,68.7899,40801.0
2015-09-08 10:05:00,77.81,77.9,77.77,77.78,41074.0,68.7811,68.8606,68.7457,68.7545,41074.0
2015-09-08 10:10:00,77.78,77.84,77.59,77.6,33584.0,68.7545,68.8076,68.5866,68.5954,33584.0
2015-09-08 10:15:00,77.59,77.63,77.5,77.5,19316.0,68.5866,68.6219,68.507,68.507,19316.0
2015-09-08 10:20:00,77.51,77.51,77.38,77.39,20049.0,68.5159,68.5159,68.4009,68.4098,20049.0
2015-09-08 10:25:00,77.37,77.43,77.3,77.42,16920.0,68.3921,68.4451,68.3302,68.4363,16920.0
2015-09-08 10:30:00,77.44,77.48,77.31,77.31,20855.0,68.454,68.4893,68.3391,68.3391,20855.0
2015-09-08 10:35:00,77.33,77.34,77.25,77.27,14033.0,68.3568,68.3656,68.286,68.3037,14033.0
2015-09-08 10:40:00,77.27,77.3,77.19,77.27,17443.0,68.3037,68.3302,68.233,68.3037,17443.0
2015-09-08 10:45:00,77.27,77.27,77.2,77.26,24293.0,68.3037,68.3037,68.2418,68.2949,24293.0
2015-09-08 10:50:00,77.25,77.29,77.15,77.16,13990.0,68.286,68.3214,68.1976,68.2065,13990.0
2015-09-08 10:55:00,77.16,77.19,77.07,77.16,26928.0,68.2065,68.233,68.1269,68.2065,26928.0
2015-09-08 11:00:00,77.15,77.15,77.06,77.06,15009.0,68.1976,68.1976,68.1181,68.1181,15009.0
2015-09-08 11:05:00,77.06,77.08,76.99,77.04,26108.0,68.1181,68.1358,68.0562,68.1004,26108.0
2015-09-08 11:10:00,77.05,77.12,77.05,77.08,27966.0,68.1092,68.1711,68.1092,68.1358,27966.0
2015-09-08 11:15:00,77.09,77.14,77.07,77.14,26401.0,68.1446,68.1888,68.1269,68.1888,26401.0
2015-09-08 11:20:00,77.12,77.12,77.05,77.09,31392.0,68.1711,68.1711,68.1092,68.1446,31392.0
2015-09-08 11:25:00,77.08,77.16,77.07,77.13,20654.0,68.1358,68.2065,68.1269,68.18,20654.0
2015-09-08 11:30:00,77.13,77.13,76.99,77.0,39134.0,68.18,68.18,68.0562,68.065,39134.0
2015-09-08 11:35:00,77.0,77.07,76.99,77.0,21896.0,68.065,68.1269,68.0562,68.065,21896.0
2015-09-08 11:40:00,76.99,77.06,76.99,77.06,21992.0,68.0562,68.1181,68.0562,68.1181,21992.0
2015-09-08 11:45:00,77.07,77.11,77.02,77.06,12804.0,68.1269,68.1623,68.0827,68.1181,12804.0
2015-09-08 11:50:00,77.06,77.07,76.99,77.05,16257.0,68.1181,68.1269,68.0562,68.1092,16257.0
2015-09-08 11:55:00,77.05,77.09,77.03,77.06,19813.0,68.1092,68.1446,68.0916,68.1181,19813.0
2015-09-08 12:00:00,77.06,77.12,77.02,77.08,11419.0,68.1181,68.1711,68.0827,68.1358,11419.0
2015-09-08 12:05:00,77.08,77.12,77.06,77.11,11286.0,68.1358,68.1711,68.1181,68.1623,11286.0
2015-09-08 12:10:00,77.1,77.2,77.08,77.2,10775.0,68.1534,68.2418,68.1358,68.2418,10775.0
2015-09-08 12:15:00,77.19,77.29,77.18,77.28,9701.0,68.233,68.3214,68.2242,68.3126,9701.0
2015-09-08 12:20:00,77.28,77.28,77.22,77.23,12516.0,68.3126,68.3126,68.2595,68.2684,12516.0
2015-09-08 12:25:00,77.23,77.38,77.23,77.38,12945.0,68.2684,68.4009,68.2684,68.4009,12945.0
2015-09-08 12:30:00,77.39,77.39,77.31,77.31,6304.0,68.4098,68.4098,68.3391,68.3391,6304.0
2015-09-08 12:35:00,77.31,77.38,77.31,77.37,6000.0,68.3391,68.4009,68.3391,68.3921,6000.0
2015-09-08 12:40:00,77.36,77.37,77.32,77.34,8904.0,68.3833,68.3921,68.3479,68.3656,8904.0
2015-09-08 12:45:00,77.34,77.4,77.33,77.4,4832.0,68.3656,68.4186,68.3568,68.4186,4832.0
2015-09-08 12:50:00,77.41,77.42,77.33,77.33,10299.0,68.4275,68.4363,68.3568,68.3568,10299.0
2015-09-08 12:55:00,77.34,77.34,77.23,77.25,11308.0,68.3656,68.3656,68.2684,68.286,11308.0
2015-09-08 13:00:00,77.26,77.33,77.26,77.27,12273.0,68.2949,68.3568,68.2949,68.3037,12273.0
2015-09-08 13:05:00,77.26,77.28,77.23,77.26,8206.0,68.2949,68.3126,68.2684,68.2949,8206.0
2015-09-08 13:10:00,77.26,77.31,77.26,77.27,8247.0,68.2949,68.3391,68.2949,68.3037,8247.0
2015-09-08 13:15:00,77.27,77.29,77.2,77.2,15002.0,68.3037,68.3214,68.2418,68.2418,15002.0
2015-09-08 13:20:00,77.2,77.22,77.14,77.15,11258.0,68.2418,68.2595,68.1888,68.1976,11258.0
2015-09-08 13:25:00,77.14,77.18,77.11,77.17,10724.0,68.1888,68.2242,68.1623,68.2153,10724.0
2015-09-08 13:30:00,77.17,77.25,77.12,77.25,15460.0,68.2153,68.286,68.1711,68.286,15460.0
2015-09-08 13:35:00,77.25,77.28,77.22,77.23,16172.0,68.286,68.3126,68.2595,68.2684,16172.0
2015-09-08 13:40:00,77.24,77.31,77.24,77.27,9615.0,68.2772,68.3391,68.2772,68.3037,9615.0
2015-09-08 13:45:00,77.26,77.28,77.2,77.25,13331.0,68.2949,68.3126,68.2418,68.286,13331.0
2015-09-08 13:50:00,77.25,77.37,77.25,77.34,9616.0,68.286,68.3921,68.286,68.3656,9616.0
2015-09-08 13:55:00,77.33,77.42,77.32,77.42,9470.0,68.3568,68.4363,68.3479,68.4363,9470.0
2015-09-08 14:00:00,77.42,77.5,77.41,77.46,10802.0,68.4363,68.507,68.4275,68.4717,10802.0
2015-09-08 14:05:00,77.45,77.51,77.44,77.47,14028.0,68.4628,68.5159,68.454,68.4805,14028.0
2015-09-08 14:10:00,77.47,77.47,77.37,77.41,12389.0,68.4805,68.4805,68.3921,68.4275,12389.0
2015-09-08 14:15:00,77.41,77.52,77.41,77.47,14394.0,68.4275,68.5247,68.4275,68.4805,14394.0
2015-09-08 14:20:00,77.45,77.58,77.45,77.58,11090.0,68.4628,68.5777,68.4628,68.5777,11090.0
2015-09-08 14:25:00,77.56,77.67,77.55,77.67,20108.0,68.5601,68.6573,68.5512,68.6573,20108.0
2015-09-08 14:30:00,77.66,77.66,77.6,77.63,14521.0,68.6485,68.6485,68.5954,68.6219,14521.0
2015-09-08 14:35:00,77.63,77.74,77.63,77.71,19712.0,68.6219,68.7192,68.6219,68.6927,19712.0
2015-09-08 14:40:00,77.71,77.8,77.7,77.72,16443.0,68.6927,68.7722,68.6838,68.7015,16443.0
2015-09-08 14:45:00,77.73,77.79,77.68,77.69,25006.0,68.7103,68.7634,68.6661,68.675,25006.0
2015-09-08 14:50:00,77.68,77.68,77.62,77.65,18764.0,68.6661,68.6661,68.6131,68.6396,18764.0
2015-09-08 14:55:00,77.64,77.67,77.57,77.59,22342.0,68.6308,68.6573,68.5689,68.5866,22342.0
2015-09-08 15:00:00,77.58,77.62,77.56,77.58,24061.0,68.5777,68.6131,68.5601,68.5777,24061.0
2015-09-08 15:05:00,77.58,77.58,77.48,77.5,21094.0,68.5777,68.5777,68.4893,68.507,21094.0
2015-09-08 15:10:00,77.49,77.49,77.36,77.38,43335.0,68.4982,68.4982,68.3833,68.4009,43335.0
2015-09-08 15:15:00,77.38,77.4,77.36,77.37,22712.0,68.4009,68.4186,68.3833,68.3921,22712.0
2015-09-08 15:20:00,77.36,77.38,77.31,77.38,25274.0,68.3833,68.4009,68.3391,68.4009,25274.0
2015-09-08 15:25:00,77.38,77.51,77.37,77.48,37637.0,68.4009,68.5159,68.3921,68.4893,37637.0
2015-09-08 15:30:00,77.48,77.49,77.44,77.46,27870.0,68.4893,68.4982,68.454,68.4717,27870.0
2015-09-08 15:35:00,77.45,77.58,77.45,77.55,54016.0,68.4628,68.5777,68.4628,68.5512,54016.0
2015-09-08 15:40:00,77.55,77.56,77.45,77.48,36072.0,68.5512,68.5601,68.4628,68.4893,36072.0
2015-09-08 15:45:00,77.47,77.49,77.42,77.48,56307.0,68.4805,68.4982,68.4363,68.4893,56307.0
2015-09-08 15:50:00,77.49,77.54,77.43,77.52,43944.0,68.4982,68.5424,68.4451,68.5247,43944.0
2015-09-08 15:55:00,77.51,77.66,77.49,77.63,162329.0,68.5159,68.6485,68.4982,68.6219,162329.0
2015-09-09 09:30:00,78.37,78.48,78.13,78.47,30601.0,69.2761,69.3733,69.0639,69.3645,30601.0
2015-09-09 09:35:00,78.45,78.54,78.31,78.36,17413.0,69.3468,69.4263,69.223,69.2672,17413.0
2015-09-09 09:40:00,78.3,78.33,78.05,78.05,17306.0,69.2142,69.2407,68.9932,68.9932,17306.0
2015-09-09 09:45:00,78.02,78.14,78.02,78.1,6746.0,68.9667,69.0728,68.9667,69.0374,6746.0
2015-09-09 09:50:00,78.09,78.18,78.04,78.07,9897.0,69.0286,69.1081,68.9844,69.0109,9897.0
2015-09-09 09:55:00,78.03,78.07,77.94,77.97,13030.0,68.9755,69.0109,68.896,68.9225,13030.0
2015-09-09 10:00:00,77.98,78.01,77.81,77.83,17498.0,68.9313,68.9578,68.7811,68.7987,17498.0
2015-09-09 10:05:00,77.82,77.87,77.78,77.86,10150.0,68.7899,68.8341,68.7545,68.8252,10150.0
2015-09-09 10:10:00,77.86,77.87,77.73,77.79,12544.0,68.8252,68.8341,68.7103,68.7634,12544.0
2015-09-09 10:15:00,77.78,77.81,77.71,77.76,9800.0,68.7545,68.7811,68.6927,68.7369,9800.0
2015-09-09 10:20:00,77.75,77.79,77.69,77.76,12051.0,68.728,68.7634,68.675,68.7369,12051.0
2015-09-09 10:25:00,77.76,77.85,77.74,77.74,18023.0,68.7369,68.8164,68.7192,68.7192,18023.0
2015-09-09 10:30:00,77.76,77.83,77.65,77.67,11135.0,68.7369,68.7987,68.6396,68.6573,11135.0
2015-09-09 10:35:00,77.65,77.65,77.48,77.55,12518.0,68.6396,68.6396,68.4893,68.5512,12518.0
2015-09-09 10:40:00,77.57,77.62,77.5,77.61,12350.0,68.5689,68.6131,68.507,68.6043,12350.0
2015-09-09 10:45:00,77.61,77.66,77.58,77.66,16651.0,68.6043,68.6485,68.5777,68.6485,16651.0
2015-09-09 10:50:00,77.67,77.68,77.5,77.5,15031.0,68.6573,68.6661,68.507,68.507,15031.0
2015-09-09 10:55:00,77.5,77.51,77.38,77.43,14839.0,68.507,68.5159,68.4009,68.4451,14839.0
2015-09-09 11:00:00,77.44,77.54,77.39,77.49,12489.0,68.454,68.5424,68.4098,68.4982,12489.0
2015-09-09 11:05:00,77.51,77.55,77.46,77.55,11056.0,68.5159,68.5512,68.4717,68.5512,11056.0
2015-09-09 11:10:00,77.52,77.62,77.52,77.61,10234.0,68.5247,68.6131,68.5247,68.6043,10234.0
2015-09-09 11:15:00,77.61,77.63,77.57,77.6,7502.0,68.6043,68.6219,68.5689,68.5954,7502.0
2015-09-09 11:20:00,77.6,77.61,77.48,77.56,12533.0,68.5954,68.6043,68.4893,68.5601,12533.0
2015-09-09 11:25:00,77.57,77.57,77.45,77.5,13249.0,68.5689,68.5689,68.4628,68.507,13249.0
2015-09-09 11:30:00,77.52,77.55,77.41,77.42,20000.0,68.5247,68.5512,68.4275,68.4363,20000.0
2015-09-09 11:35:00,77.41,77.46,77.4,77.44,7852.0,68.4275,68.4717,68.4186,68.454,7852.0
2015-09-09 11:40:00,77.43,77.43,77.33,77.37,7806.0,68.4451,68.4451,68.3568,68.3921,7806.0
2015-09-09 11:45:00,77.36,77.48,77.36,77.43,8874.0,68.3833,68.4893,68.3833,68.4451,8874.0
2015-09-09 11:50:00,77.41,77.43,77.34,77.4,12919.0,68.4275,68.4451,68.3656,68.4186,12919.0
2015-09-09 11:55:00,77.4,77.48,77.4,77.45,10108.0,68.4186,68.4893,68.4186,68.4628,10108.0
2015-09-09 12:00:00,77.45,77.5,77.42,77.44,10912.0,68.4628,68.507,68.4363,68.454,10912.0
2015-09-09 12:05:00,77.44,77.52,77.37,77.5,10100.0,68.454,68.5247,68.3921,68.507,10100.0
2015-09-09 12:10:00,77.5,77.55,77.48,77.5,7271.0,68.507,68.5512,68.4893,68.507,7271.0
2015-09-09 12:15:00,77.49,77.58,77.49,77.56,10244.0,68.4982,68.5777,68.4982,68.5601,10244.0
2015-09-09 12:20:00,77.57,77.59,77.5,77.5,8932.0,68.5689,68.5866,68.507,68.507,8932.0
2015-09-09 12:25:00,77.5,77.52,77.45,77.5,9187.0,68.507,68.5247,68.4628,68.507,9187.0
2015-09-09 12:30:00,77.51,77.55,77.48,77.48,8967.0,68.5159,68.5512,68.4893,68.4893,8967.0
2015-09-09 12:35:00,77.46,77.52,77.41,77.43,8784.0,68.4717,68.5247,68.4275,68.4451,8784.0
2015-09-09 12:40:00,77.43,77.44,77.39,77.44,9118.0,68.4451,68.454,68.4098,68.454,9118.0
2015-09-09 12:45:00,77.45,77.48,77.43,77.43,9366.0,68.4628,68.4893,68.4451,68.4451,9366.0
2015-09-09 12:50:00,77.42,77.43,77.35,77.38,8776.0,68.4363,68.4451,68.3744,68.4009,8776.0
2015-09-09 12:55:00,77.38,77.4,77.35,77.4,7045.0,68.4009,68.4186,68.3744,68.4186,7045.0
2015-09-09 13:00:00,77.4,77.44,77.37,77.44,7121.0,68.4186,68.454,68.3921,68.454,7121.0
2015-09-09 13:05:00,77.44,77.47,77.37,77.41,7276.0,68.454,68.4805,68.3921,68.4275,7276.0
2015-09-09 13:10:00,77.41,77.46,77.4,77.41,8100.0,68.4275,68.4717,68.4186,68.4275,8100.0
2015-09-09 13:15:00,77.41,77.53,77.41,77.51,9400.0,68.4275,68.5335,68.4275,68.5159,9400.0
2015-09-09 13:20:00,77.5,77.51,77.38,77.38,8303.0,68.507,68.5159,68.4009,68.4009,8303.0
2015-09-09 13:25:00,77.37,77.37,77.29,77.29,8700.0,68.3921,68.3921,68.3214,68.3214,8700.0
2015-09-09 13:30:00,77.28,77.28,77.11,77.15,24473.0,68.3126,68.3126,68.1623,68.1976,24473.0
2015-09-09 13:35:00,77.14,77.17,77.1,77.12,8309.0,68.1888,68.2153,68.1534,68.1711,8309.0
2015-09-09 13:40:00,77.12,77.16,77.07,77.08,8285.0,68.1711,68.2065,68.1269,68.1358,8285.0
2015-09-09 13:45:00,77.08,77.16,77.08,77.15,10400.0,68.1358,68.2065,68.1358,68.1976,10400.0
2015-09-09 13:50:00,77.13,77.13,77.0,77.06,13532.0,68.18,68.18,68.065,68.1181,13532.0
2015-09-09 13:55:00,77.05,77.06,76.96,77.01,27319.0,68.1092,68.1181,68.0297,68.0739,27319.0
2015-09-09 14:00:00,77.02,77.12,76.99,77.09,26425.0,68.0827,68.1711,68.0562,68.1446,26425.0
2015-09-09 14:05:00,77.08,77.16,77.05,77.13,12377.0,68.1358,68.2065,68.1092,68.18,12377.0
2015-09-09 14:10:00,77.13,77.15,77.1,77.13,9018.0,68.18,68.1976,68.1534,68.18,9018.0
2015-09-09 14:15:00,77.12,77.18,77.09,77.17,9778.0,68.1711,68.2242,68.1446,68.2153,9778.0
2015-09-09 14:20:00,77.17,77.17,77.01,77.03,15215.0,68.2153,68.2153,68.0739,68.0916,15215.0
2015-09-09 14:25:00,77.04,77.07,76.98,77.04,30543.0,68.1004,68.1269,68.0474,68.1004,30543.0
2015-09-09 14:30:00,77.04,77.05,76.98,77.01,20541.0,68.1004,68.1092,68.0474,68.0739,20541.0
2015-09-09 14:35:00,77.02,77.09,76.99,76.99,16119.0,68.0827,68.1446,68.0562,68.0562,16119.0
2015-09-09 14:40:00,76.99,77.03,76.9,76.94,49814.0,68.0562,68.0916,67.9766,68.012,49814.0
2015-09-09 14:45:00,76.95,77.03,76.95,77.02,19969.0,68.0208,68.0916,68.0208,68.0827,19969.0
2015-09-09 14:50:00,77.02,77.06,77.0,77.03,13898.0,68.0827,68.1181,68.065,68.0916,13898.0
2015-09-09 14:55:00,77.03,77.05,76.99,76.99,16441.0,68.0916,68.1092,68.0562,68.0562,16441.0
2015-09-09 15:00:00,76.99,77.14,76.93,77.14,49967.0,68.0562,68.1888,68.0032,68.1888,49967.0
2015-09-09 15:05:00,77.13,77.17,77.1,77.15,18954.0,68.18,68.2153,68.1534,68.1976,18954.0
2015-09-09 15:10:00,77.15,77.16,76.97,77.11,31766.0,68.1976,68.2065,68.0385,68.1623,31766.0
2015-09-09 15:15:00,77.1,77.16,76.99,77.09,29628.0,68.1534,68.2065,68.0562,68.1446,29628.0
2015-09-09 15:20:00,77.09,77.11,76.99,77.01,24850.0,68.1446,68.1623,68.0562,68.0739,24850.0
2015-09-09 15:25:00,77.0,77.03,76.81,76.85,44509.0,68.065,68.0916,67.8971,67.9324,44509.0
2015-09-09 15:30:00,76.85,76.86,76.69,76.74,54013.0,67.9324,67.9413,67.791,67.8352,54013.0
2015-09-09 15:35:00,76.74,76.83,76.74,76.79,86020.0,67.8352,67.9148,67.8352,67.8794,86020.0
2015-09-09 15:40:00,76.79,76.79,76.62,76.64,91181.0,67.8794,67.8794,67.7291,67.7468,91181.0
2015-09-09 15:45:00,76.63,76.65,76.54,76.63,58134.0,67.738,67.7557,67.6584,67.738,58134.0
2015-09-09 15:50:00,76.62,76.64,76.41,76.43,51311.0,67.7291,67.7468,67.5435,67.5612,51311.0
2015-09-09 15:55:00,76.43,76.49,76.31,76.48,136260.0,67.5612,67.6142,67.4551,67.6054,136260.0
2015-09-10 09:30:00,76.24,76.75,76.01,76.39,47700.0,67.3932,67.8441,67.1899,67.5258,47700.0
2015-09-10 09:35:00,76.39,76.66,76.36,76.65,22870.0,67.5258,67.7645,67.4993,67.7557,22870.0
2015-09-10 09:40:00,76.65,76.78,76.61,76.65,21464.0,67.7557,67.8706,67.7203,67.7557,21464.0
2015-09-10 09:45:00,76.69,76.76,76.6,76.68,54954.0,67.791,67.8529,67.7115,67.7822,54954.0
2015-09-10 09:50:00,76.67,76.71,76.41,76.49,30388.0,67.7733,67.8087,67.5435,67.6142,30388.0
2015-09-10 09:55:00,76.46,76.46,76.27,76.3,17594.0,67.5877,67.5877,67.4198,67.4463,17594.0
2015-09-10 10:00:00,76.32,76.33,76.09,76.1,34436.0,67.4639,67.4728,67.2606,67.2695,34436.0
2015-09-10 10:05:00,76.12,76.21,76.02,76.05,33093.0,67.2872,67.3667,67.1988,67.2253,33093.0
2015-09-10 10:10:00,76.02,76.02,75.88,75.89,16007.0,67.1988,67.1988,67.075,67.0838,16007.0
2015-09-10 10:15:00,75.89,75.95,75.78,75.92,22435.0,67.0838,67.1369,66.9866,67.1104,22435.0
2015-09-10 10:20:00,75.92,75.93,75.75,75.76,18531.0,67.1104,67.1192,66.9601,66.9689,18531.0
2015-09-10 10:25:00,75.76,75.84,75.7,75.83,20745.0,66.9689,67.0396,66.9159,67.0308,20745.0
2015-09-10 10:30:00,75.83,75.95,75.8,75.93,21980.0,67.0308,67.1369,67.0043,67.1192,21980.0
2015-09-10 10:35:00,75.95,76.09,75.94,76.09,38561.0,67.1369,67.2606,67.128,67.2606,38561.0
2015-09-10 10:40:00,76.08,76.27,76.08,76.26,21258.0,67.2518,67.4198,67.2518,67.4109,21258.0
2015-09-10 10:45:00,76.25,76.35,76.24,76.34,9854.0,67.4021,67.4905,67.3932,67.4816,9854.0
2015-09-10 10:50:00,76.35,76.44,76.34,76.35,18903.0,67.4905,67.57,67.4816,67.4905,18903.0
2015-09-10 10:55:00,76.35,76.35,76.16,76.19,14702.0,67.4905,67.4905,67.3225,67.349,14702.0
2015-09-10 11:00:00,76.18,76.21,76.15,76.16,14120.0,67.3402,67.3667,67.3137,67.3225,14120.0
2015-09-10 11:05:00,76.16,76.19,76.07,76.07,13240.0,67.3225,67.349,67.243,67.243,13240.0
2015-09-10 11:10:00,76.08,76.15,76.03,76.05,9910.0,67.2518,67.3137,67.2076,67.2253,9910.0
2015-09-10 11:15:00,76.05,76.06,75.94,75.99,13771.0,67.2253,67.2341,67.128,67.1722,13771.0
2015-09-10 11:20:00,75.97,75.98,75.87,75.91,12400.0,67.1546,67.1634,67.0662,67.1015,12400.0
2015-09-10 11:25:00,75.93,75.98,75.85,75.94,12410.0,67.1192,67.1634,67.0485,67.128,12410.0
2015-09-10 11:30:00,75.94,75.99,75.91,75.98,7118.0,67.128,67.1722,67.1015,67.1634,7118.0
2015-09-10 11:35:00,75.97,76.14,75.96,76.13,7839.0,67.1546,67.3048,67.1457,67.296,7839.0
2015-09-10 11:40:00,76.15,76.15,76.08,76.13,20399.0,67.3137,67.3137,67.2518,67.296,20399.0
2015-09-10 11:45:00,76.14,76.17,76.08,76.09,11535.0,67.3048,67.3314,67.2518,67.2606,11535.0
2015-09-10 11:50:00,76.08,76.12,76.02,76.12,11402.0,67.2518,67.2872,67.1988,67.2872,11402.0
2015-09-10 11:55:00,76.11,76.2,76.1,76.13,20382.0,67.2783,67.3579,67.2695,67.296,20382.0
2015-09-10 12:00:00,76.12,76.15,76.06,76.15,10496.0,67.2872,67.3137,67.2341,67.3137,10496.0
2015-09-10 12:05:00,76.15,76.29,76.09,76.28,12445.0,67.3137,67.4374,67.2606,67.4286,12445.0
2015-09-10 12:10:00,76.29,76.31,76.25,76.29,4423.0,67.4374,67.4551,67.4021,67.4374,4423.0
2015-09-10 12:15:00,76.33,76.36,76.13,76.13,7615.0,67.4728,67.4993,67.296,67.296,7615.0
2015-09-10 12:20:00,76.11,76.2,76.11,76.16,6959.0,67.2783,67.3579,67.2783,67.3225,6959.0
2015-09-10 12:25:00,76.14,76.18,76.04,76.07,13581.0,67.3048,67.3402,67.2164,67.243,13581.0
2015-09-10 12:30:00,76.06,76.17,76.03,76.14,8047.0,67.2341,67.3314,67.2076,67.3048,8047.0
2015-09-10 12:35:00,76.16,76.2,76.15,76.19,5025.0,67.3225,67.3579,67.3137,67.349,5025.0
2015-09-10 12:40:00,76.23,76.25,76.21,76.25,8038.0,67.3844,67.4021,67.3667,67.4021,8038.0
2015-09-10 12:45:00,76.27,76.38,76.24,76.35,14296.0,67.4198,67.517,67.3932,67.4905,14296.0
2015-09-10 12:50:00,76.37,76.37,76.27,76.3,6831.0,67.5081,67.5081,67.4198,67.4463,6831.0
2015-09-10 12:55:00,76.29,76.31,76.21,76.27,10365.0,67.4374,67.4551,67.3667,67.4198,10365.0
2015-09-10 13:00:00,76.28,76.28,76.15,76.19,9107.0,67.4286,67.4286,67.3137,67.349,9107.0
2015-09-10 13:05:00,76.22,76.3,76.22,76.24,8667.0,67.3756,67.4463,67.3756,67.3932,8667.0
2015-09-10 13:10:00,76.23,76.27,76.17,76.17,11215.0,67.3844,67.4198,67.3314,67.3314,11215.0
2015-09-10 13:15:00,76.18,76.25,76.17,76.25,11331.0,67.3402,67.4021,67.3314,67.4021,11331.0
2015-09-10 13:20:00,76.24,76.33,76.2,76.32,23434.0,67.3932,67.4728,67.3579,67.4639,23434.0
2015-09-10 13:25:00,76.34,76.48,76.28,76.42,30850.0,67.4816,67.6054,67.4286,67.5523,30850.0
2015-09-10 13:30:00,76.45,76.47,76.39,76.47,24768.0,67.5789,67.5965,67.5258,67.5965,24768.0
2015-09-10 13:35:00,76.47,76.67,76.44,76.67,20781.0,67.5965,67.7733,67.57,67.7733,20781.0
2015-09-10 13:40:00,76.67,76.69,76.52,76.55,22895.0,67.7733,67.791,67.6407,67.6673,22895.0
2015-09-10 13:45:00,76.56,76.6,76.52,76.58,46052.0,67.6761,67.7115,67.6407,67.6938,46052.0
2015-09-10 13:50:00,76.58,76.68,76.55,76.64,51859.0,67.6938,67.7822,67.6673,67.7468,51859.0
2015-09-10 13:55:00,76.65,76.79,76.64,76.78,12955.0,67.7557,67.8794,67.7468,67.8706,12955.0
2015-09-10 14:00:00,76.8,76.8,76.68,76.71,21595.0,67.8883,67.8883,67.7822,67.8087,21595.0
2015-09-10 14:05:00,76.72,76.73,76.64,76.66,17598.0,67.8175,67.8264,67.7468,67.7645,17598.0
2015-09-10 14:10:00,76.67,76.78,76.66,76.71,17331.0,67.7733,67.8706,67.7645,67.8087,17331.0
2015-09-10 14:15:00,76.71,76.71,76.58,76.64,16895.0,67.8087,67.8087,67.6938,67.7468,16895.0
2015-09-10 14:20:00,76.65,76.66,76.57,76.62,12515.0,67.7557,67.7645,67.6849,67.7291,12515.0
2015-09-10 14:25:00,76.63,76.63,76.54,76.55,14690.0,67.738,67.738,67.6584,67.6673,14690.0
2015-09-10 14:30:00,76.55,76.63,76.53,76.54,18414.0,67.6673,67.738,67.6496,67.6584,18414.0
2015-09-10 14:35:00,76.55,76.58,76.49,76.53,14827.0,67.6673,67.6938,67.6142,67.6496,14827.0
2015-09-10 14:40:00,76.53,76.6,76.51,76.51,25679.0,67.6496,67.7115,67.6319,67.6319,25679.0
2015-09-10 14:45:00,76.51,76.54,76.42,76.42,19238.0,67.6319,67.6584,67.5523,67.5523,19238.0
2015-09-10 14:50:00,76.43,76.46,76.37,76.38,20081.0,67.5612,67.5877,67.5081,67.517,20081.0
2015-09-10 14:55:00,76.37,76.37,76.2,76.2,18695.0,67.5081,67.5081,67.3579,67.3579,18695.0
2015-09-10 15:00:00,76.2,76.24,76.1,76.13,20159.0,67.3579,67.3932,67.2695,67.296,20159.0
2015-09-10 15:05:00,76.14,76.21,76.12,76.15,13342.0,67.3048,67.3667,67.2872,67.3137,13342.0
2015-09-10 15:10:00,76.15,76.17,76.07,76.15,26373.0,67.3137,67.3314,67.243,67.3137,26373.0
2015-09-10 15:15:00,76.15,76.27,76.13,76.16,20611.0,67.3137,67.4198,67.296,67.3225,20611.0
2015-09-10 15:20:00,76.17,76.22,76.07,76.11,30387.0,67.3314,67.3756,67.243,67.2783,30387.0
2015-09-10 15:25:00,76.11,76.15,76.04,76.07,20122.0,67.2783,67.3137,67.2164,67.243,20122.0
2015-09-10 15:30:00,76.06,76.06,75.88,75.9,35230.0,67.2341,67.2341,67.075,67.0927,35230.0
2015-09-10 15:35:00,75.9,75.99,75.88,75.97,44262.0,67.0927,67.1722,67.075,67.1546,44262.0
2015-09-10 15:40:00,75.95,75.96,75.84,75.95,48618.0,67.1369,67.1457,67.0396,67.1369,48618.0
2015-09-10 15:45:00,75.95,75.95,75.83,75.88,54019.0,67.1369,67.1369,67.0308,67.075,54019.0
2015-09-10 15:50:00,75.88,75.97,75.82,75.85,62644.0,67.075,67.1546,67.022,67.0485,62644.0
2015-09-10 15:55:00,75.85,76.02,75.85,76.01,106378.0,67.0485,67.1988,67.0485,67.1899,106378.0
2015-09-11 09:30:00,75.82,76.16,75.75,75.81,21034.0,67.022,67.3225,66.9601,67.0131,21034.0
2015-09-11 09:35:00,75.65,75.85,75.63,75.81,20355.0,66.8717,67.0485,66.854,67.0131,20355.0
2015-09-11 09:40:00,75.77,75.94,75.74,75.78,23914.0,66.9778,67.128,66.9513,66.9866,23914.0
2015-09-11 09:45:00,75.77,75.82,75.6,75.61,11000.0,66.9778,67.022,66.8275,66.8363,11000.0
2015-09-11 09:50:00,75.62,75.64,75.54,75.54,17546.0,66.8452,66.8629,66.7745,66.7745,17546.0
2015-09-11 09:55:00,75.58,75.63,75.47,75.47,10820.0,66.8098,66.854,66.7126,66.7126,10820.0
2015-09-11 10:00:00,75.48,75.54,75.4,75.48,15259.0,66.7214,66.7745,66.6507,66.7214,15259.0
2015-09-11 10:05:00,75.48,75.49,75.42,75.47,11239.0,66.7214,66.7303,66.6684,66.7126,11239.0
2015-09-11 10:10:00,75.46,75.53,75.43,75.51,16285.0,66.7037,66.7656,66.6772,66.7479,16285.0
2015-09-11 10:15:00,75.5,75.65,75.46,75.65,43329.0,66.7391,66.8717,66.7037,66.8717,43329.0
2015-09-11 10:20:00,75.66,75.81,75.64,75.78,28054.0,66.8805,67.0131,66.8629,66.9866,28054.0
2015-09-11 10:25:00,75.77,75.8,75.67,75.67,45138.0,66.9778,67.0043,66.8894,66.8894,45138.0
2015-09-11 10:30:00,75.68,75.71,75.6,75.7,7700.0,66.8982,66.9247,66.8275,66.9159,7700.0
2015-09-11 10:35:00,75.68,75.75,75.65,75.73,14379.0,66.8982,66.9601,66.8717,66.9424,14379.0
2015-09-11 10:40:00,75.74,75.75,75.65,75.66,21500.0,66.9513,66.9601,66.8717,66.8805,21500.0
2015-09-11 10:45:00,75.66,75.68,75.59,75.6,11975.0,66.8805,66.8982,66.8187,66.8275,11975.0
2015-09-11 10:50:00,75.58,75.61,75.53,75.53,7482.0,66.8098,66.8363,66.7656,66.7656,7482.0
2015-09-11 10:55:00,75.53,75.55,75.47,75.53,36774.0,66.7656,66.7833,66.7126,66.7656,36774.0
2015-09-11 11:00:00,75.53,75.64,75.48,75.62,11975.0,66.7656,66.8629,66.7214,66.8452,11975.0
2015-09-11 11:05:00,75.63,75.72,75.63,75.66,3400.0,66.854,66.9336,66.854,66.8805,3400.0
2015-09-11 11:10:00,75.67,75.69,75.62,75.68,25000.0,66.8894,66.9071,66.8452,66.8982,25000.0
2015-09-11 11:15:00,75.67,75.72,75.61,75.72,7064.0,66.8894,66.9336,66.8363,66.9336,7064.0
2015-09-11 11:20:00,75.73,75.86,75.69,75.86,45055.0,66.9424,67.0573,66.9071,67.0573,45055.0
2015-09-11 11:25:00,75.86,75.94,75.82,75.89,15346.0,67.0573,67.128,67.022,67.0838,15346.0
2015-09-11 11:30:00,75.9,75.9,75.74,75.74,29467.0,67.0927,67.0927,66.9513,66.9513,29467.0
2015-09-11 11:35:00,75.74,75.96,75.73,75.96,17501.0,66.9513,67.1457,66.9424,67.1457,17501.0
2015-09-11 11:40:00,75.98,75.99,75.87,75.92,10747.0,67.1634,67.1722,67.0662,67.1104,10747.0
2015-09-11 11:45:00,75.91,75.97,75.86,75.97,13941.0,67.1015,67.1546,67.0573,67.1546,13941.0
2015-09-11 11:50:00,75.97,76.07,75.97,76.03,33728.0,67.1546,67.243,67.1546,67.2076,33728.0
2015-09-11 11:55:00,76.04,76.08,75.99,76.02,20832.0,67.2164,67.2518,67.1722,67.1988,20832.0
2015-09-11 12:00:00,76.0,76.17,75.98,76.13,26020.0,67.1811,67.3314,67.1634,67.296,26020.0
2015-09-11 12:05:00,76.15,76.18,76.07,76.07,2887.0,67.3137,67.3402,67.243,67.243,2887.0
2015-09-11 12:10:00,76.1,76.17,76.1,76.17,11273.0,67.2695,67.3314,67.2695,67.3314,11273.0
2015-09-11 12:15:00,76.18,76.2,76.08,76.09,10555.0,67.3402,67.3579,67.2518,67.2606,10555.0
2015-09-11 12:20:00,76.08,76.08,76.02,76.04,7398.0,67.2518,67.2518,67.1988,67.2164,7398.0
2015-09-11 12:25:00,76.05,76.08,76.0,76.07,7500.0,67.2253,67.2518,67.1811,67.243,7500.0
2015-09-11 12:30:00,76.07,76.08,76.01,76.02,12245.0,67.243,67.2518,67.1899,67.1988,12245.0
2015-09-11 12:35:00,76.02,76.05,75.99,75.99,15025.0,67.1988,67.2253,67.1722,67.1722,15025.0
2015-09-11 12:40:00,75.99,76.04,75.97,76.02,16348.0,67.1722,67.2164,67.1546,67.1988,16348.0
2015-09-11 12:45:00,76.03,76.15,75.99,76.14,14080.0,67.2076,67.3137,67.1722,67.3048,14080.0
2015-09-11 12:50:00,76.14,76.18,76.14,76.14,10100.0,67.3048,67.3402,67.3048,67.3048,10100.0
2015-09-11 12:55:00,76.15,76.16,76.07,76.11,9178.0,67.3137,67.3225,67.243,67.2783,9178.0
2015-09-11 13:00:00,76.1,76.11,75.99,75.99,7875.0,67.2695,67.2783,67.1722,67.1722,7875.0
2015-09-11 13:05:00,76.0,76.0,75.9,75.9,7816.0,67.1811,67.1811,67.0927,67.0927,7816.0
2015-09-11 13:10:00,75.9,75.95,75.89,75.9,7288.0,67.0927,67.1369,67.0838,67.0927,7288.0
2015-09-11 13:15:00,75.89,75.9,75.84,75.86,9306.0,67.0838,67.0927,67.0396,67.0573,9306.0
2015-09-11 13:20:00,75.87,75.87,75.81,75.83,9103.0,67.0662,67.0662,67.0131,67.0308,9103.0
2015-09-11 13:25:00,75.81,75.83,75.76,75.76,10280.0,67.0131,67.0308,66.9689,66.9689,10280.0
2015-09-11 13:30:00,75.75,75.82,75.72,75.72,13000.0,66.9601,67.022,66.9336,66.9336,13000.0
2015-09-11 13:35:00,75.72,75.76,75.68,75.76,11900.0,66.9336,66.9689,66.8982,66.9689,11900.0
2015-09-11 13:40:00,75.78,75.81,75.74,75.81,11163.0,66.9866,67.0131,66.9513,67.0131,11163.0
2015-09-11 13:45:00,75.82,75.82,75.76,75.79,12186.0,67.022,67.022,66.9689,66.9954,12186.0
2015-09-11 13:50:00,75.8,75.95,75.79,75.95,17078.0,67.0043,67.1369,66.9954,67.1369,17078.0
2015-09-11 13:55:00,75.95,75.98,75.94,75.95,13609.0,67.1369,67.1634,67.128,67.1369,13609.0
2015-09-11 14:00:00,75.95,75.97,75.84,75.85,13414.0,67.1369,67.1546,67.0396,67.0485,13414.0
2015-09-11 14:05:00,75.84,75.88,75.8,75.87,9900.0,67.0396,67.075,67.0043,67.0662,9900.0
2015-09-11 14:10:00,75.88,75.92,75.88,75.89,13216.0,67.075,67.1104,67.075,67.0838,13216.0
2015-09-11 14:15:00,75.88,75.95,75.88,75.94,13169.0,67.075,67.1369,67.075,67.128,13169.0
2015-09-11 14:20:00,75.95,76.04,75.94,76.02,29335.0,67.1369,67.2164,67.128,67.1988,29335.0
2015-09-11 14:25:00,76.01,76.02,75.96,75.96,13783.0,67.1899,67.1988,67.1457,67.1457,13783.0
2015-09-11 14:30:00,75.97,76.11,75.96,76.11,16507.0,67.1546,67.2783,67.1457,67.2783,16507.0
2015-09-11 14:35:00,76.11,76.15,76.08,76.12,13555.0,67.2783,67.3137,67.2518,67.2872,13555.0
2015-09-11 14:40:00,76.12,76.12,76.01,76.03,15469.0,67.2872,67.2872,67.1899,67.2076,15469.0
2015-09-11 14:45:00,76.05,76.08,76.02,76.07,10636.0,67.2253,67.2518,67.1988,67.243,10636.0
2015-09-11 14:50:00,76.08,76.12,76.04,76.12,23810.0,67.2518,67.2872,67.2164,67.2872,23810.0
2015-09-11 14:55:00,76.12,76.15,76.1,76.14,21612.0,67.2872,67.3137,67.2695,67.3048,21612.0
2015-09-11 15:00:00,76.14,76.18,76.11,76.15,17442.0,67.3048,67.3402,67.2783,67.3137,17442.0
2015-09-11 15:05:00,76.15,76.21,76.12,76.12,20919.0,67.3137,67.3667,67.2872,67.2872,20919.0
2015-09-11 15:10:00,76.11,76.15,76.08,76.15,13714.0,67.2783,67.3137,67.2518,67.3137,13714.0
2015-09-11 15:15:00,76.16,76.23,76.15,76.17,15586.0,67.3225,67.3844,67.3137,67.3314,15586.0
2015-09-11 15:20:00,76.15,76.16,76.07,76.09,27269.0,67.3137,67.3225,67.243,67.2606,27269.0
2015-09-11 15:25:00,76.09,76.17,76.09,76.16,43722.0,67.2606,67.3314,67.2606,67.3225,43722.0
2015-09-11 15:30:00,76.16,76.16,76.09,76.13,45868.0,67.3225,67.3225,67.2606,67.296,45868.0
2015-09-11 15:35:00,76.13,76.27,76.12,76.26,36368.0,67.296,67.4198,67.2872,67.4109,36368.0
2015-09-11 15:40:00,76.27,76.28,76.22,76.25,23264.0,67.4198,67.4286,67.3756,67.4021,23264.0
2015-09-11 15:45:00,76.25,76.31,76.25,76.26,35432.0,67.4021,67.4551,67.4021,67.4109,35432.0
2015-09-11 15:50:00,76.27,76.36,76.27,76.3,72760.0,67.4198,67.4993,67.4198,67.4463,72760.0
2015-09-11 15:55:00,76.3,76.44,76.29,76.41,173503.0,67.4463,67.57,67.4374,67.5435,173503.0
2015-09-14 09:30:00,76.83,76.86,76.31,76.31,49294.0,67.9148,67.9413,67.4551,67.4551,49294.0
2015-09-14 09:35:00,76.33,76.33,75.95,76.08,11136.0,67.4728,67.4728,67.1369,67.2518,11136.0
2015-09-14 09:40:00,76.05,76.12,75.91,75.97,7081.0,67.2253,67.2872,67.1015,67.1546,7081.0
2015-09-14 09:45:00,75.95,75.99,75.86,75.9,5357.0,67.1369,67.1722,67.0573,67.0927,5357.0
2015-09-14 09:50:00,75.89,76.01,75.84,75.94,4895.0,67.0838,67.1899,67.0396,67.128,4895.0
2015-09-14 09:55:00,75.9,75.92,75.83,75.84,5001.0,67.0927,67.1104,67.0308,67.0396,5001.0
2015-09-14 10:00:00,75.83,75.98,75.76,75.89,8132.0,67.0308,67.1634,66.9689,67.0838,8132.0
2015-09-14 10:05:00,75.89,75.91,75.8,75.87,6790.0,67.0838,67.1015,67.0043,67.0662,6790.0
2015-09-14 10:10:00,75.89,75.9,75.77,75.84,16902.0,67.0838,67.0927,66.9778,67.0396,16902.0
2015-09-14 10:15:00,75.84,75.88,75.83,75.84,4200.0,67.0396,67.075,67.0308,67.0396,4200.0
2015-09-14 10:20:00,75.84,75.85,75.75,75.81,4202.0,67.0396,67.0485,66.9601,67.0131,4202.0
2015-09-14 10:25:00,75.81,75.82,75.73,75.74,5026.0,67.0131,67.022,66.9424,66.9513,5026.0
2015-09-14 10:30:00,75.75,75.88,75.75,75.85,9828.0,66.9601,67.075,66.9601,67.0485,9828.0
2015-09-14 10:35:00,75.86,75.91,75.77,75.9,7500.0,67.0573,67.1015,66.9778,67.0927,7500.0
2015-09-14 10:40:00,75.88,75.93,75.84,75.91,7718.0,67.075,67.1192,67.0396,67.1015,7718.0
2015-09-14 10:45:00,75.91,75.96,75.87,75.96,14726.0,67.1015,67.1457,67.0662,67.1457,14726.0
2015-09-14 10:50:00,75.95,75.95,75.82,75.83,12639.0,67.1369,67.1369,67.022,67.0308,12639.0
2015-09-14 10:55:00,75.82,75.85,75.79,75.85,4306.0,67.022,67.0485,66.9954,67.0485,4306.0
2015-09-14 11:00:00,75.87,75.9,75.83,75.85,7600.0,67.0662,67.0927,67.0308,67.0485,7600.0
2015-09-14 11:05:00,75.85,75.87,75.77,75.77,5824.0,67.0485,67.0662,66.9778,66.9778,5824.0
2015-09-14 11:10:00,75.78,75.8,75.72,75.75,5610.0,66.9866,67.0043,66.9336,66.9601,5610.0
2015-09-14 11:15:00,75.74,75.75,75.66,75.7,6578.0,66.9513,66.9601,66.8805,66.9159,6578.0
2015-09-14 11:20:00,75.71,75.76,75.67,75.68,3549.0,66.9247,66.9689,66.8894,66.8982,3549.0
2015-09-14 11:25:00,75.67,75.71,75.63,75.68,8402.0,66.8894,66.9247,66.854,66.8982,8402.0
2015-09-14 11:30:00,75.67,75.68,75.62,75.62,5900.0,66.8894,66.8982,66.8452,66.8452,5900.0
2015-09-14 11:35:00,75.63,75.73,75.61,75.71,8030.0,66.854,66.9424,66.8363,66.9247,8030.0
2015-09-14 11:40:00,75.7,75.8,75.7,75.75,10515.0,66.9159,67.0043,66.9159,66.9601,10515.0
2015-09-14 11:45:00,75.75,75.82,75.69,75.82,12928.0,66.9601,67.022,66.9071,67.022,12928.0
2015-09-14 11:50:00,75.83,75.93,75.8,75.92,11464.0,67.0308,67.1192,67.0043,67.1104,11464.0
2015-09-14 11:55:00,75.92,75.92,75.83,75.88,10200.0,67.1104,67.1104,67.0308,67.075,10200.0
2015-09-14 12:00:00,75.88,75.94,75.88,75.93,11121.0,67.075,67.128,67.075,67.1192,11121.0
2015-09-14 12:05:00,75.92,75.95,75.87,75.91,7470.0,67.1104,67.1369,67.0662,67.1015,7470.0
2015-09-14 12:10:00,75.92,75.93,75.83,75.91,14400.0,67.1104,67.1192,67.0308,67.1015,14400.0
2015-09-14 12:15:00,75.92,76.05,75.91,76.02,15239.0,67.1104,67.2253,67.1015,67.1988,15239.0
2015-09-14 12:20:00,76.01,76.09,76.01,76.08,14900.0,67.1899,67.2606,67.1899,67.2518,14900.0
2015-09-14 12:25:00,76.09,76.1,76.04,76.05,12102.0,67.2606,67.2695,67.2164,67.2253,12102.0
2015-09-14 12:30:00,76.07,76.15,76.01,76.12,6647.0,67.243,67.3137,67.1899,67.2872,6647.0
2015-09-14 12:35:00,76.13,76.14,76.06,76.08,8836.0,67.296,67.3048,67.2341,67.2518,8836.0
2015-09-14 12:40:00,76.09,76.14,76.08,76.11,7478.0,67.2606,67.3048,67.2518,67.2783,7478.0
2015-09-14 12:45:00,76.1,76.13,76.02,76.04,9019.0,67.2695,67.296,67.1988,67.2164,9019.0
2015-09-14 12:50:00,76.04,76.09,75.98,76.08,6125.0,67.2164,67.2606,67.1634,67.2518,6125.0
2015-09-14 12:55:00,76.09,76.16,76.02,76.05,7709.0,67.2606,67.3225,67.1988,67.2253,7709.0
2015-09-14 13:00:00,76.05,76.08,75.95,75.99,7216.0,67.2253,67.2518,67.1369,67.1722,7216.0
2015-09-14 13:05:00,75.99,76.04,75.99,76.02,9744.0,67.1722,67.2164,67.1722,67.1988,9744.0
2015-09-14 13:10:00,76.02,76.07,75.99,76.0,6270.0,67.1988,67.243,67.1722,67.1811,6270.0
2015-09-14 13:15:00,76.01,76.11,76.01,76.11,5294.0,67.1899,67.2783,67.1899,67.2783,5294.0
2015-09-14 13:20:00,76.09,76.09,76.02,76.03,7801.0,67.2606,67.2606,67.1988,67.2076,7801.0
2015-09-14 13:25:00,76.02,76.04,75.99,75.99,7389.0,67.1988,67.2164,67.1722,67.1722,7389.0
2015-09-14 13:30:00,75.99,76.08,75.99,76.06,6793.0,67.1722,67.2518,67.1722,67.2341,6793.0
2015-09-14 13:35:00,76.06,76.12,76.05,76.12,4538.0,67.2341,67.2872,67.2253,67.2872,4538.0
2015-09-14 13:40:00,76.14,76.22,76.14,76.2,6527.0,67.3048,67.3756,67.3048,67.3579,6527.0
2015-09-14 13:45:00,76.21,76.26,76.21,76.23,6208.0,67.3667,67.4109,67.3667,67.3844,6208.0
2015-09-14 13:50:00,76.23,76.23,76.13,76.14,6380.0,67.3844,67.3844,67.296,67.3048,6380.0
2015-09-14 13:55:00,76.15,76.2,76.13,76.2,5400.0,67.3137,67.3579,67.296,67.3579,5400.0
2015-09-14 14:00:00,76.2,76.2,76.15,76.17,5691.0,67.3579,67.3579,67.3137,67.3314,5691.0
2015-09-14 14:05:00,76.18,76.19,76.07,76.12,5403.0,67.3402,67.349,67.243,67.2872,5403.0
2015-09-14 14:10:00,76.13,76.15,76.1,76.14,7282.0,67.296,67.3137,67.2695,67.3048,7282.0
2015-09-14 14:15:00,76.14,76.2,76.13,76.19,5394.0,67.3048,67.3579,67.296,67.349,5394.0
2015-09-14 14:20:00,76.2,76.24,76.15,76.16,7629.0,67.3579,67.3932,67.3137,67.3225,7629.0
2015-09-14 14:25:00,76.15,76.2,76.14,76.2,9916.0,67.3137,67.3579,67.3048,67.3579,9916.0
2015-09-14 14:30:00,76.19,76.22,76.18,76.18,11651.0,67.349,67.3756,67.3402,67.3402,11651.0
2015-09-14 14:35:00,76.17,76.22,76.14,76.18,9546.0,67.3314,67.3756,67.3048,67.3402,9546.0
2015-09-14 14:40:00,76.19,76.21,76.17,76.19,7949.0,67.349,67.3667,67.3314,67.349,7949.0
2015-09-14 14:45:00,76.19,76.25,76.17,76.18,11729.0,67.349,67.4021,67.3314,67.3402,11729.0
2015-09-14 14:50:00,76.17,76.18,76.11,76.17,6520.0,67.3314,67.3402,67.2783,67.3314,6520.0
2015-09-14 14:55:00,76.16,76.25,76.15,76.2,9719.0,67.3225,67.4021,67.3137,67.3579,9719.0
2015-09-14 15:00:00,76.2,76.2,76.14,76.15,12232.0,67.3579,67.3579,67.3048,67.3137,12232.0
2015-09-14 15:05:00,76.15,76.15,76.06,76.06,9827.0,67.3137,67.3137,67.2341,67.2341,9827.0
2015-09-14 15:10:00,76.07,76.17,76.06,76.17,12518.0,67.243,67.3314,67.2341,67.3314,12518.0
2015-09-14 15:15:00,76.16,76.21,76.15,76.17,8952.0,67.3225,67.3667,67.3137,67.3314,8952.0
2015-09-14 15:20:00,76.16,76.2,76.13,76.15,15352.0,67.3225,67.3579,67.296,67.3137,15352.0
2015-09-14 15:25:00,76.14,76.15,76.08,76.11,28399.0,67.3048,67.3137,67.2518,67.2783,28399.0
2015-09-14 15:30:00,76.11,76.15,76.09,76.13,18290.0,67.2783,67.3137,67.2606,67.296,18290.0
2015-09-14 15:35:00,76.13,76.14,76.07,76.11,23101.0,67.296,67.3048,67.243,67.2783,23101.0
2015-09-14 15:40:00,76.1,76.15,76.05,76.15,32834.0,67.2695,67.3137,67.2253,67.3137,32834.0
2015-09-14 15:45:00,76.15,76.24,76.15,76.21,34705.0,67.3137,67.3932,67.3137,67.3667,34705.0
2015-09-14 15:50:00,76.22,76.27,76.21,76.23,47976.0,67.3756,67.4198,67.3667,67.3844,47976.0
2015-09-14 15:55:00,76.24,76.43,76.23,76.38,166318.0,67.3932,67.5612,67.3844,67.517,166318.0
2015-09-15 09:30:00,76.32,76.49,76.08,76.17,29316.0,67.4639,67.6142,67.2518,67.3314,29316.0
2015-09-15 09:35:00,76.11,76.28,76.11,76.28,13696.0,67.2783,67.4286,67.2783,67.4286,13696.0
2015-09-15 09:40:00,76.26,76.28,76.07,76.27,21959.0,67.4109,67.4286,67.243,67.4198,21959.0
2015-09-15 09:45:00,76.27,76.29,76.11,76.18,22462.0,67.4198,67.4374,67.2783,67.3402,22462.0
2015-09-15 09:50:00,76.19,76.23,76.12,76.17,16042.0,67.349,67.3844,67.2872,67.3314,16042.0
2015-09-15 09:55:00,76.17,76.27,76.17,76.22,15191.0,67.3314,67.4198,67.3314,67.3756,15191.0
2015-09-15 10:00:00,76.19,76.26,76.14,76.22,11600.0,67.349,67.4109,67.3048,67.3756,11600.0
2015-09-15 10:05:00,76.23,76.35,76.22,76.31,21029.0,67.3844,67.4905,67.3756,67.4551,21029.0
2015-09-15 10:10:00,76.31,76.44,76.3,76.37,9720.0,67.4551,67.57,67.4463,67.5081,9720.0
2015-09-15 10:15:00,76.37,76.52,76.37,76.52,7401.0,67.5081,67.6407,67.5081,67.6407,7401.0
2015-09-15 10:20:00,76.5,76.67,76.48,76.64,8312.0,67.6231,67.7733,67.6054,67.7468,8312.0
2015-09-15 10:25:00,76.65,76.65,76.59,76.59,8281.0,67.7557,67.7557,67.7026,67.7026,8281.0
2015-09-15 10:30:00,76.61,76.74,76.61,76.72,8485.0,67.7203,67.8352,67.7203,67.8175,8485.0
2015-09-15 10:35:00,76.73,76.74,76.63,76.63,8340.0,67.8264,67.8352,67.738,67.738,8340.0
2015-09-15 10:40:00,76.65,76.75,76.64,76.75,9096.0,67.7557,67.8441,67.7468,67.8441,9096.0
2015-09-15 10:45:00,76.76,76.92,76.76,76.89,22755.0,67.8529,67.9943,67.8529,67.9678,22755.0
2015-09-15 10:50:00,76.9,76.97,76.87,76.94,14895.0,67.9766,68.0385,67.9501,68.012,14895.0
2015-09-15 10:55:00,76.96,76.99,76.94,76.97,7414.0,68.0297,68.0562,68.012,68.0385,7414.0
2015-09-15 11:00:00,76.98,76.99,76.89,76.97,18371.0,68.0474,68.0562,67.9678,68.0385,18371.0
2015-09-15 11:05:00,76.97,77.0,76.9,76.96,10828.0,68.0385,68.065,67.9766,68.0297,10828.0
2015-09-15 11:10:00,76.97,77.0,76.93,76.96,6194.0,68.0385,68.065,68.0032,68.0297,6194.0
2015-09-15 11:15:00,76.96,76.96,76.88,76.9,11751.0,68.0297,68.0297,67.959,67.9766,11751.0
2015-09-15 11:20:00,76.92,76.95,76.89,76.92,21532.0,67.9943,68.0208,67.9678,67.9943,21532.0
2015-09-15 11:25:00,76.93,76.96,76.92,76.93,4584.0,68.0032,68.0297,67.9943,68.0032,4584.0
2015-09-15 11:30:00,76.94,77.02,76.93,77.0,31877.0,68.012,68.0827,68.0032,68.065,31877.0
2015-09-15 11:35:00,77.01,77.09,77.0,77.05,13295.0,68.0739,68.1446,68.065,68.1092,13295.0
2015-09-15 11:40:00,77.06,77.1,77.03,77.09,11457.0,68.1181,68.1534,68.0916,68.1446,11457.0
2015-09-15 11:45:00,77.1,77.15,77.04,77.1,16497.0,68.1534,68.1976,68.1004,68.1534,16497.0
2015-09-15 11:50:00,77.1,77.11,76.99,76.99,7588.0,68.1534,68.1623,68.0562,68.0562,7588.0
2015-09-15 11:55:00,77.0,77.13,76.99,77.13,9812.0,68.065,68.18,68.0562,68.18,9812.0
2015-09-15 12:00:00,77.14,77.17,77.12,77.14,16153.0,68.1888,68.2153,68.1711,68.1888,16153.0
2015-09-15 12:05:00,77.13,77.17,77.09,77.11,10668.0,68.18,68.2153,68.1446,68.1623,10668.0
2015-09-15 12:10:00,77.1,77.13,77.06,77.13,6500.0,68.1534,68.18,68.1181,68.18,6500.0
2015-09-15 12:15:00,77.13,77.17,77.05,77.07,6200.0,68.18,68.2153,68.1092,68.1269,6200.0
2015-09-15 12:20:00,77.08,77.11,77.03,77.05,7301.0,68.1358,68.1623,68.0916,68.1092,7301.0
2015-09-15 12:25:00,77.05,77.05,76.98,77.0,11211.0,68.1092,68.1092,68.0474,68.065,11211.0
2015-09-15 12:30:00,77.0,77.15,76.96,77.14,10174.0,68.065,68.1976,68.0297,68.1888,10174.0
2015-09-15 12:35:00,77.14,77.18,77.1,77.13,10973.0,68.1888,68.2242,68.1534,68.18,10973.0
2015-09-15 12:40:00,77.14,77.17,77.11,77.13,8600.0,68.1888,68.2153,68.1623,68.18,8600.0
2015-09-15 12:45:00,77.13,77.18,77.07,77.12,9705.0,68.18,68.2242,68.1269,68.1711,9705.0
2015-09-15 12:50:00,77.12,77.13,77.09,77.12,7661.0,68.1711,68.18,68.1446,68.1711,7661.0
2015-09-15 12:55:00,77.13,77.18,77.08,77.17,12490.0,68.18,68.2242,68.1358,68.2153,12490.0
2015-09-15 13:00:00,77.16,77.18,77.14,77.17,9276.0,68.2065,68.2242,68.1888,68.2153,9276.0
2015-09-15 13:05:00,77.17,77.26,77.17,77.18,9696.0,68.2153,68.2949,68.2153,68.2242,9696.0
2015-09-15 13:10:00,77.18,77.34,77.13,77.34,10944.0,68.2242,68.3656,68.18,68.3656,10944.0
2015-09-15 13:15:00,77.33,77.43,77.32,77.32,9751.0,68.3568,68.4451,68.3479,68.3479,9751.0
2015-09-15 13:20:00,77.31,77.36,77.3,77.36,8326.0,68.3391,68.3833,68.3302,68.3833,8326.0
2015-09-15 13:25:00,77.37,77.47,77.37,77.45,12146.0,68.3921,68.4805,68.3921,68.4628,12146.0
2015-09-15 13:30:00,77.45,77.55,77.43,77.51,16513.0,68.4628,68.5512,68.4451,68.5159,16513.0
2015-09-15 13:35:00,77.49,77.53,77.44,77.44,10111.0,68.4982,68.5335,68.454,68.454,10111.0
2015-09-15 13:40:00,77.46,77.49,77.44,77.45,8123.0,68.4717,68.4982,68.454,68.4628,8123.0
2015-09-15 13:45:00,77.46,77.47,77.4,77.4,11464.0,68.4717,68.4805,68.4186,68.4186,11464.0
2015-09-15 13:50:00,77.39,77.45,77.38,77.41,9538.0,68.4098,68.4628,68.4009,68.4275,9538.0
2015-09-15 13:55:00,77.4,77.4,77.31,77.33,8090.0,68.4186,68.4186,68.3391,68.3568,8090.0
2015-09-15 14:00:00,77.36,77.41,77.3,77.41,20587.0,68.3833,68.4275,68.3302,68.4275,20587.0
2015-09-15 14:05:00,77.4,77.55,77.37,77.54,12321.0,68.4186,68.5512,68.3921,68.5424,12321.0
2015-09-15 14:10:00,77.54,77.63,77.54,77.59,16078.0,68.5424,68.6219,68.5424,68.5866,16078.0
2015-09-15 14:15:00,77.58,77.6,77.51,77.56,14958.0,68.5777,68.5954,68.5159,68.5601,14958.0
2015-09-15 14:20:00,77.55,77.56,77.47,77.52,21952.0,68.5512,68.5601,68.4805,68.5247,21952.0
2015-09-15 14:25:00,77.52,77.58,77.49,77.58,18332.0,68.5247,68.5777,68.4982,68.5777,18332.0
2015-09-15 14:30:00,77.58,77.61,77.56,77.58,14896.0,68.5777,68.6043,68.5601,68.5777,14896.0
2015-09-15 14:35:00,77.58,77.72,77.57,77.67,29092.0,68.5777,68.7015,68.5689,68.6573,29092.0
2015-09-15 14:40:00,77.66,77.66,77.53,77.55,9422.0,68.6485,68.6485,68.5335,68.5512,9422.0
2015-09-15 14:45:00,77.54,77.68,77.52,77.66,15876.0,68.5424,68.6661,68.5247,68.6485,15876.0
2015-09-15 14:50:00,77.65,77.71,77.59,77.61,13400.0,68.6396,68.6927,68.5866,68.6043,13400.0
2015-09-15 14:55:00,77.62,77.68,77.59,77.63,15850.0,68.6131,68.6661,68.5866,68.6219,15850.0
2015-09-15 15:00:00,77.63,77.68,77.61,77.64,10545.0,68.6219,68.6661,68.6043,68.6308,10545.0
2015-09-15 15:05:00,77.65,77.7,77.65,77.7,9806.0,68.6396,68.6838,68.6396,68.6838,9806.0
2015-09-15 15:10:00,77.7,77.73,77.63,77.69,12179.0,68.6838,68.7103,68.6219,68.675,12179.0
2015-09-15 15:15:00,77.7,77.7,77.64,77.65,16742.0,68.6838,68.6838,68.6308,68.6396,16742.0
2015-09-15 15:20:00,77.65,77.66,77.57,77.57,13923.0,68.6396,68.6485,68.5689,68.5689,13923.0
2015-09-15 15:25:00,77.58,77.63,77.58,77.61,13360.0,68.5777,68.6219,68.5777,68.6043,13360.0
2015-09-15 15:30:00,77.61,77.62,77.57,77.62,16693.0,68.6043,68.6131,68.5689,68.6131,16693.0
2015-09-15 15:35:00,77.62,77.62,77.53,77.54,25802.0,68.6131,68.6131,68.5335,68.5424,25802.0
2015-09-15 15:40:00,77.54,77.6,77.5,77.59,25358.0,68.5424,68.5954,68.507,68.5866,25358.0
2015-09-15 15:45:00,77.59,77.59,77.45,77.47,41754.0,68.5866,68.5866,68.4628,68.4805,41754.0
2015-09-15 15:50:00,77.48,77.51,77.41,77.42,30113.0,68.4893,68.5159,68.4275,68.4363,30113.0
2015-09-15 15:55:00,77.41,77.48,77.37,77.4,83644.0,68.4275,68.4893,68.3921,68.4186,83644.0
2015-09-16 09:30:00,77.4,77.86,77.26,77.75,21228.0,68.4186,68.8252,68.2949,68.728,21228.0
2015-09-16 09:35:00,77.72,77.78,77.54,77.65,6805.0,68.7015,68.7545,68.5424,68.6396,6805.0
2015-09-16 09:40:00,77.61,77.62,77.53,77.54,7662.0,68.6043,68.6131,68.5335,68.5424,7662.0
2015-09-16 09:45:00,77.52,77.6,77.51,77.52,7143.0,68.5247,68.5954,68.5159,68.5247,7143.0
2015-09-16 09:50:00,77.54,77.65,77.53,77.64,27100.0,68.5424,68.6396,68.5335,68.6308,27100.0
2015-09-16 09:55:00,77.63,77.72,77.56,77.59,6200.0,68.6219,68.7015,68.5601,68.5866,6200.0
2015-09-16 10:00:00,77.58,77.61,77.37,77.37,24960.0,68.5777,68.6043,68.3921,68.3921,24960.0
2015-09-16 10:05:00,77.38,77.56,77.38,77.5,11000.0,68.4009,68.5601,68.4009,68.507,11000.0
2015-09-16 10:10:00,77.52,77.6,77.51,77.56,13300.0,68.5247,68.5954,68.5159,68.5601,13300.0
2015-09-16 10:15:00,77.55,77.59,77.52,77.52,11564.0,68.5512,68.5866,68.5247,68.5247,11564.0
2015-09-16 10:20:00,77.53,77.6,77.52,77.59,11739.0,68.5335,68.5954,68.5247,68.5866,11739.0
2015-09-16 10:25:00,77.61,77.74,77.6,77.72,12948.0,68.6043,68.7192,68.5954,68.7015,12948.0
2015-09-16 10:30:00,77.71,77.8,77.7,77.73,10300.0,68.6927,68.7722,68.6838,68.7103,10300.0
2015-09-16 10:35:00,77.73,77.75,77.65,77.73,5559.0,68.7103,68.728,68.6396,68.7103,5559.0
2015-09-16 10:40:00,77.73,77.75,77.65,77.72,9221.0,68.7103,68.728,68.6396,68.7015,9221.0
2015-09-16 10:45:00,77.71,77.76,77.69,77.71,9629.0,68.6927,68.7369,68.675,68.6927,9629.0
2015-09-16 10:50:00,77.69,77.73,77.68,77.7,9263.0,68.675,68.7103,68.6661,68.6838,9263.0
2015-09-16 10:55:00,77.71,77.77,77.7,77.72,27043.0,68.6927,68.7457,68.6838,68.7015,27043.0
2015-09-16 11:00:00,77.72,77.82,77.71,77.79,7307.0,68.7015,68.7899,68.6927,68.7634,7307.0
2015-09-16 11:05:00,77.81,77.87,77.81,77.86,4870.0,68.7811,68.8341,68.7811,68.8252,4870.0
2015-09-16 11:10:00,77.88,77.96,77.88,77.96,7593.0,68.8429,68.9136,68.8429,68.9136,7593.0
2015-09-16 11:15:00,77.98,77.98,77.89,77.9,6500.0,68.9313,68.9313,68.8518,68.8606,6500.0
2015-09-16 11:20:00,77.89,77.95,77.84,77.95,8021.0,68.8518,68.9048,68.8076,68.9048,8021.0
2015-09-16 11:25:00,77.94,77.95,77.85,77.86,5181.0,68.896,68.9048,68.8164,68.8252,5181.0
2015-09-16 11:30:00,77.84,77.85,77.76,77.76,6616.0,68.8076,68.8164,68.7369,68.7369,6616.0
2015-09-16 11:35:00,77.77,77.87,77.76,77.81,6958.0,68.7457,68.8341,68.7369,68.7811,6958.0
2015-09-16 11:40:00,77.8,77.85,77.79,77.8,3600.0,68.7722,68.8164,68.7634,68.7722,3600.0
2015-09-16 11:45:00,77.82,77.92,77.81,77.88,8645.0,68.7899,68.8783,68.7811,68.8429,8645.0
2015-09-16 11:50:00,77.87,77.94,77.86,77.92,4295.0,68.8341,68.896,68.8252,68.8783,4295.0
2015-09-16 11:55:00,77.94,77.96,77.87,77.89,3650.0,68.896,68.9136,68.8341,68.8518,3650.0
2015-09-16 12:00:00,77.9,77.93,77.83,77.83,3550.0,68.8606,68.8871,68.7987,68.7987,3550.0
2015-09-16 12:05:00,77.83,77.83,77.75,77.76,5655.0,68.7987,68.7987,68.728,68.7369,5655.0
2015-09-16 12:10:00,77.78,77.8,77.75,77.8,9216.0,68.7545,68.7722,68.728,68.7722,9216.0
2015-09-16 12:15:00,77.81,77.93,77.81,77.92,2944.0,68.7811,68.8871,68.7811,68.8783,2944.0
2015-09-16 12:20:00,77.92,77.96,77.88,77.93,6749.0,68.8783,68.9136,68.8429,68.8871,6749.0
2015-09-16 12:25:00,77.96,77.96,77.89,77.89,4795.0,68.9136,68.9136,68.8518,68.8518,4795.0
2015-09-16 12:30:00,77.88,77.92,77.84,77.92,5155.0,68.8429,68.8783,68.8076,68.8783,5155.0
2015-09-16 12:35:00,77.92,77.95,77.89,77.95,9538.0,68.8783,68.9048,68.8518,68.9048,9538.0
2015-09-16 12:40:00,77.94,77.95,77.89,77.94,5810.0,68.896,68.9048,68.8518,68.896,5810.0
2015-09-16 12:45:00,77.93,77.93,77.89,77.91,4004.0,68.8871,68.8871,68.8518,68.8694,4004.0
2015-09-16 12:50:00,77.9,77.92,77.89,77.91,3600.0,68.8606,68.8783,68.8518,68.8694,3600.0
2015-09-16 12:55:00,77.91,77.98,77.89,77.96,6190.0,68.8694,68.9313,68.8518,68.9136,6190.0
2015-09-16 13:00:00,77.94,77.94,77.8,77.87,5711.0,68.896,68.896,68.7722,68.8341,5711.0
2015-09-16 13:05:00,77.88,77.94,77.83,77.94,9905.0,68.8429,68.896,68.7987,68.896,9905.0
2015-09-16 13:10:00,77.94,77.94,77.89,77.94,5400.0,68.896,68.896,68.8518,68.896,5400.0
2015-09-16 13:15:00,77.94,77.94,77.81,77.83,13175.0,68.896,68.896,68.7811,68.7987,13175.0
2015-09-16 13:20:00,77.84,77.84,77.79,77.82,11416.0,68.8076,68.8076,68.7634,68.7899,11416.0
2015-09-16 13:25:00,77.82,77.82,77.76,77.77,12196.0,68.7899,68.7899,68.7369,68.7457,12196.0
2015-09-16 13:30:00,77.76,77.76,77.66,77.67,12209.0,68.7369,68.7369,68.6485,68.6573,12209.0
2015-09-16 13:35:00,77.67,77.71,77.67,77.7,6478.0,68.6573,68.6927,68.6573,68.6838,6478.0
2015-09-16 13:40:00,77.69,77.73,77.67,77.69,5616.0,68.675,68.7103,68.6573,68.675,5616.0
2015-09-16 13:45:00,77.69,77.78,77.69,77.73,5998.0,68.675,68.7545,68.675,68.7103,5998.0
2015-09-16 13:50:00,77.75,77.82,77.71,77.73,5396.0,68.728,68.7899,68.6927,68.7103,5396.0
2015-09-16 13:55:00,77.71,77.74,77.71,77.74,3242.0,68.6927,68.7192,68.6927,68.7192,3242.0
2015-09-16 14:00:00,77.73,77.73,77.64,77.66,9428.0,68.7103,68.7103,68.6308,68.6485,9428.0
2015-09-16 14:05:00,77.65,77.73,77.6,77.73,8849.0,68.6396,68.7103,68.5954,68.7103,8849.0
2015-09-16 14:10:00,77.72,77.72,77.59,77.62,6116.0,68.7015,68.7015,68.5866,68.6131,6116.0
2015-09-16 14:15:00,77.63,77.63,77.57,77.6,4100.0,68.6219,68.6219,68.5689,68.5954,4100.0
2015-09-16 14:20:00,77.6,77.68,77.57,77.68,21422.0,68.5954,68.6661,68.5689,68.6661,21422.0
2015-09-16 14:25:00,77.66,77.67,77.64,77.65,5439.0,68.6485,68.6573,68.6308,68.6396,5439.0
2015-09-16 14:30:00,77.64,77.76,77.62,77.76,13237.0,68.6308,68.7369,68.6131,68.7369,13237.0
2015-09-16 14:35:00,77.79,77.85,77.75,77.8,46577.0,68.7634,68.8164,68.728,68.7722,46577.0
2015-09-16 14:40:00,77.79,77.93,77.79,77.91,10022.0,68.7634,68.8871,68.7634,68.8694,10022.0
2015-09-16 14:45:00,77.92,78.03,77.91,78.03,14454.0,68.8783,68.9755,68.8694,68.9755,14454.0
2015-09-16 14:50:00,78.03,78.03,77.99,78.02,9411.0,68.9755,68.9755,68.9402,68.9667,9411.0
2015-09-16 14:55:00,78.0,78.2,77.98,78.19,28096.0,68.949,69.1258,68.9313,69.117,28096.0
2015-09-16 15:00:00,78.2,78.23,78.17,78.2,11141.0,69.1258,69.1523,69.0993,69.1258,11141.0
2015-09-16 15:05:00,78.21,78.25,78.14,78.14,11898.0,69.1346,69.17,69.0728,69.0728,11898.0
2015-09-16 15:10:00,78.14,78.21,78.09,78.19,22246.0,69.0728,69.1346,69.0286,69.117,22246.0
2015-09-16 15:15:00,78.2,78.2,78.06,78.15,12501.0,69.1258,69.1258,69.002,69.0816,12501.0
2015-09-16 15:20:00,78.14,78.3,78.11,78.19,22279.0,69.0728,69.2142,69.0462,69.117,22279.0
2015-09-16 15:25:00,78.18,78.32,78.17,78.3,22467.0,69.1081,69.2319,69.0993,69.2142,22467.0
2015-09-16 15:30:00,78.31,78.42,78.3,78.35,43565.0,69.223,69.3203,69.2142,69.2584,43565.0
2015-09-16 15:35:00,78.35,78.36,78.22,78.28,24628.0,69.2584,69.2672,69.1435,69.1965,24628.0
2015-09-16 15:40:00,78.28,78.35,78.24,78.28,28067.0,69.1965,69.2584,69.1612,69.1965,28067.0
2015-09-16 15:45:00,78.25,78.27,78.15,78.22,33259.0,69.17,69.1877,69.0816,69.1435,33259.0
2015-09-16 15:50:00,78.22,78.25,78.11,78.17,38507.0,69.1435,69.17,69.0462,69.0993,38507.0
2015-09-16 15:55:00,78.16,78.2,78.1,78.11,63069.0,69.0904,69.1258,69.0374,69.0462,63069.0
2015-09-17 09:30:00,78.1,78.35,77.86,78.13,24423.0,69.0374,69.2584,68.8252,69.0639,24423.0
2015-09-17 09:35:00,78.1,78.23,78.04,78.16,9253.0,69.0374,69.1523,68.9844,69.0904,9253.0
2015-09-17 09:40:00,78.17,78.41,78.1,78.38,17700.0,69.0993,69.3114,69.0374,69.2849,17700.0
2015-09-17 09:45:00,78.38,78.47,78.34,78.47,9502.0,69.2849,69.3645,69.2496,69.3645,9502.0
2015-09-17 09:50:00,78.46,78.48,78.29,78.36,7951.0,69.3556,69.3733,69.2054,69.2672,7951.0
2015-09-17 09:55:00,78.34,78.58,78.34,78.53,13782.0,69.2496,69.4617,69.2496,69.4175,13782.0
2015-09-17 10:00:00,78.48,78.7,78.44,78.66,45543.0,69.3733,69.5678,69.3379,69.5324,45543.0
2015-09-17 10:05:00,78.66,78.75,78.64,78.64,31506.0,69.5324,69.612,69.5147,69.5147,31506.0
2015-09-17 10:10:00,78.65,78.69,78.58,78.65,29844.0,69.5236,69.5589,69.4617,69.5236,29844.0
2015-09-17 10:15:00,78.65,78.9,78.64,78.9,38057.0,69.5236,69.7446,69.5147,69.7446,38057.0
2015-09-17 10:20:00,78.9,78.9,78.78,78.83,20330.0,69.7446,69.7446,69.6385,69.6827,20330.0
2015-09-17 10:25:00,78.84,78.89,78.77,78.86,24922.0,69.6915,69.7357,69.6297,69.7092,24922.0
2015-09-17 10:30:00,78.87,78.98,78.85,78.95,29762.0,69.7181,69.8153,69.7004,69.7888,29762.0
2015-09-17 10:35:00,78.94,78.97,78.87,78.87,14354.0,69.7799,69.8064,69.7181,69.7181,14354.0
2015-09-17 10:40:00,78.89,79.03,78.86,79.0,18831.0,69.7357,69.8595,69.7092,69.833,18831.0
2015-09-17 10:45:00,79.0,79.02,78.95,79.0,19001.0,69.833,69.8506,69.7888,69.833,19001.0
2015-09-17 10:50:00,79.01,79.01,78.92,78.96,5256.0,69.8418,69.8418,69.7622,69.7976,5256.0
2015-09-17 10:55:00,78.97,78.97,78.86,78.9,11812.0,69.8064,69.8064,69.7092,69.7446,11812.0
2015-09-17 11:00:00,78.91,79.01,78.87,78.97,50722.0,69.7534,69.8418,69.7181,69.8064,50722.0
2015-09-17 11:05:00,78.97,79.03,78.87,78.89,16000.0,69.8064,69.8595,69.7181,69.7357,16000.0
2015-09-17 11:10:00,78.89,78.89,78.71,78.74,36039.0,69.7357,69.7357,69.5766,69.6031,36039.0
2015-09-17 11:15:00,78.73,78.74,78.65,78.65,8602.0,69.5943,69.6031,69.5236,69.5236,8602.0
2015-09-17 11:20:00,78.64,78.71,78.62,78.63,7347.0,69.5147,69.5766,69.4971,69.5059,7347.0
2015-09-17 11:25:00,78.63,78.68,78.61,78.68,6230.0,69.5059,69.5501,69.4882,69.5501,6230.0
2015-09-17 11:30:00,78.69,78.72,78.63,78.7,8116.0,69.5589,69.5855,69.5059,69.5678,8116.0
2015-09-17 11:35:00,78.69,78.73,78.66,78.7,6301.0,69.5589,69.5943,69.5324,69.5678,6301.0
2015-09-17 11:40:00,78.74,78.83,78.74,78.83,7328.0,69.6031,69.6827,69.6031,69.6827,7328.0
2015-09-17 11:45:00,78.82,78.92,78.77,78.91,9500.0,69.6739,69.7622,69.6297,69.7534,9500.0
2015-09-17 11:50:00,78.9,78.93,78.87,78.89,11907.0,69.7446,69.7711,69.7181,69.7357,11907.0
2015-09-17 11:55:00,78.88,78.9,78.84,78.89,7398.0,69.7269,69.7446,69.6915,69.7357,7398.0
2015-09-17 12:00:00,78.89,78.91,78.86,78.9,9432.0,69.7357,69.7534,69.7092,69.7446,9432.0
2015-09-17 12:05:00,78.91,78.99,78.89,78.99,13251.0,69.7534,69.8241,69.7357,69.8241,13251.0
2015-09-17 12:10:00,78.98,79.03,78.95,79.03,15878.0,69.8153,69.8595,69.7888,69.8595,15878.0
2015-09-17 12:15:00,79.01,79.16,79.01,79.09,14143.0,69.8418,69.9744,69.8418,69.9125,14143.0
2015-09-17 12:20:00,79.08,79.14,79.07,79.14,9902.0,69.9037,69.9567,69.8948,69.9567,9902.0
2015-09-17 12:25:00,79.14,79.19,79.12,79.13,16238.0,69.9567,70.0009,69.939,69.9479,16238.0
2015-09-17 12:30:00,79.12,79.15,79.0,79.03,18001.0,69.939,69.9656,69.833,69.8595,18001.0
2015-09-17 12:35:00,79.04,79.04,78.95,78.96,8200.0,69.8683,69.8683,69.7888,69.7976,8200.0
2015-09-17 12:40:00,78.96,79.01,78.95,78.99,9784.0,69.7976,69.8418,69.7888,69.8241,9784.0
2015-09-17 12:45:00,78.99,79.09,78.98,79.06,10270.0,69.8241,69.9125,69.8153,69.886,10270.0
2015-09-17 12:50:00,79.06,79.14,79.0,79.13,18754.0,69.886,69.9567,69.833,69.9479,18754.0
2015-09-17 12:55:00,79.13,79.2,79.13,79.2,12286.0,69.9479,70.0098,69.9479,70.0098,12286.0
2015-09-17 13:00:00,79.2,79.21,79.14,79.17,15808.0,70.0098,70.0186,69.9567,69.9832,15808.0
2015-09-17 13:05:00,79.17,79.23,79.16,79.18,14866.0,69.9832,70.0363,69.9744,69.9921,14866.0
2015-09-17 13:10:00,79.18,79.22,79.17,79.21,14012.0,69.9921,70.0274,69.9832,70.0186,14012.0
2015-09-17 13:15:00,79.21,79.31,79.21,79.31,14252.0,70.0186,70.107,70.0186,70.107,14252.0
2015-09-17 13:20:00,79.31,79.45,79.3,79.4,23590.0,70.107,70.2307,70.0982,70.1866,23590.0
2015-09-17 13:25:00,79.38,79.41,79.31,79.34,13829.0,70.1689,70.1954,70.107,70.1335,13829.0
2015-09-17 13:30:00,79.35,79.38,79.31,79.38,13935.0,70.1424,70.1689,70.107,70.1689,13935.0
2015-09-17 13:35:00,79.38,79.38,79.28,79.29,15249.0,70.1689,70.1689,70.0805,70.0893,15249.0
2015-09-17 13:40:00,79.29,79.32,79.24,79.31,20376.0,70.0893,70.1158,70.0451,70.107,20376.0
2015-09-17 13:45:00,79.31,79.37,79.25,79.29,12711.0,70.107,70.16,70.054,70.0893,12711.0
2015-09-17 13:50:00,79.29,79.31,79.26,79.29,14884.0,70.0893,70.107,70.0628,70.0893,14884.0
2015-09-17 13:55:00,79.29,79.29,79.17,79.17,15874.0,70.0893,70.0893,69.9832,69.9832,15874.0
2015-09-17 14:00:00,79.18,79.48,78.61,78.75,44115.0,69.9921,70.2573,69.4882,69.612,44115.0
2015-09-17 14:05:00,78.83,79.2,78.83,79.09,12111.0,69.6827,70.0098,69.6827,69.9125,12111.0
2015-09-17 14:10:00,79.11,79.5,79.11,79.31,20035.0,69.9302,70.2749,69.9302,70.107,20035.0
2015-09-17 14:15:00,79.31,79.59,79.24,79.34,24598.0,70.107,70.3545,70.0451,70.1335,24598.0
2015-09-17 14:20:00,79.3,79.44,79.2,79.29,14600.0,70.0982,70.2219,70.0098,70.0893,14600.0
2015-09-17 14:25:00,79.31,79.34,79.13,79.15,17172.0,70.107,70.1335,69.9479,69.9656,17172.0
2015-09-17 14:30:00,79.17,79.33,79.17,79.31,23996.0,69.9832,70.1247,69.9832,70.107,23996.0
2015-09-17 14:35:00,79.29,79.33,79.15,79.18,31659.0,70.0893,70.1247,69.9656,69.9921,31659.0
2015-09-17 14:40:00,79.15,79.6,79.15,79.59,14100.0,69.9656,70.3633,69.9656,70.3545,14100.0
2015-09-17 14:45:00,79.6,79.86,79.53,79.75,24717.0,70.3633,70.5932,70.3015,70.4959,24717.0
2015-09-17 14:50:00,79.75,79.76,79.69,79.74,9775.0,70.4959,70.5048,70.4429,70.4871,9775.0
2015-09-17 14:55:00,79.72,79.77,79.62,79.7,35611.0,70.4694,70.5136,70.381,70.4517,35611.0
2015-09-17 15:00:00,79.71,79.77,79.63,79.66,18395.0,70.4606,70.5136,70.3899,70.4164,18395.0
2015-09-17 15:05:00,79.68,79.68,79.48,79.56,23791.0,70.4341,70.4341,70.2573,70.328,23791.0
2015-09-17 15:10:00,79.54,79.64,79.37,79.41,40299.0,70.3103,70.3987,70.16,70.1954,40299.0
2015-09-17 15:15:00,79.41,79.49,79.33,79.41,49528.0,70.1954,70.2661,70.1247,70.1954,49528.0
2015-09-17 15:20:00,79.39,79.41,78.9,79.18,47905.0,70.1777,70.1954,69.7446,69.9921,47905.0
2015-09-17 15:25:00,79.18,79.26,79.1,79.2,26806.0,69.9921,70.0628,69.9214,70.0098,26806.0
2015-09-17 15:30:00,79.19,79.31,79.08,79.3,28580.0,70.0009,70.107,69.9037,70.0982,28580.0
2015-09-17 15:35:00,79.31,79.31,79.01,79.11,31109.0,70.107,70.107,69.8418,69.9302,31109.0
2015-09-17 15:40:00,79.13,79.2,79.01,79.05,37750.0,69.9479,70.0098,69.8418,69.8772,37750.0
2015-09-17 15:45:00,79.03,79.09,78.94,79.02,41098.0,69.8595,69.9125,69.7799,69.8506,41098.0
2015-09-17 15:50:00,79.0,79.02,78.75,78.76,59074.0,69.833,69.8506,69.612,69.6208,59074.0
2015-09-17 15:55:00,78.75,78.92,78.73,78.88,86832.0,69.612,69.7622,69.5943,69.7269,86832.0
2015-09-18 09:30:00,78.23,78.48,78.02,78.48,314661.0,69.1523,69.3733,68.9667,69.3733,314661.0
2015-09-18 09:35:00,78.45,78.5,78.3,78.45,13201.0,69.3468,69.391,69.2142,69.3468,13201.0
2015-09-18 09:40:00,78.5,78.63,78.42,78.63,21416.0,69.391,69.5059,69.3203,69.5059,21416.0
2015-09-18 09:45:00,78.62,78.65,78.49,78.52,17444.0,69.4971,69.5236,69.3821,69.4087,17444.0
2015-09-18 09:50:00,78.49,78.59,78.48,78.58,13950.0,69.3821,69.4705,69.3733,69.4617,13950.0
2015-09-18 09:55:00,78.57,78.6,78.51,78.55,13197.0,69.4529,69.4794,69.3998,69.4352,13197.0
2015-09-18 10:00:00,78.56,78.6,78.47,78.55,15137.0,69.444,69.4794,69.3645,69.4352,15137.0
2015-09-18 10:05:00,78.56,78.8,78.56,78.68,11750.0,69.444,69.6562,69.444,69.5501,11750.0
2015-09-18 10:10:00,78.73,78.78,78.64,78.66,6850.0,69.5943,69.6385,69.5147,69.5324,6850.0
2015-09-18 10:15:00,78.64,78.64,78.53,78.53,9933.0,69.5147,69.5147,69.4175,69.4175,9933.0
2015-09-18 10:20:00,78.52,78.6,78.47,78.55,5548.0,69.4087,69.4794,69.3645,69.4352,5548.0
2015-09-18 10:25:00,78.56,78.73,78.56,78.7,7542.0,69.444,69.5943,69.444,69.5678,7542.0
2015-09-18 10:30:00,78.65,78.68,78.56,78.61,7733.0,69.5236,69.5501,69.444,69.4882,7733.0
2015-09-18 10:35:00,78.59,78.59,78.42,78.43,9877.0,69.4705,69.4705,69.3203,69.3291,9877.0
2015-09-18 10:40:00,78.42,78.48,78.37,78.47,24816.0,69.3203,69.3733,69.2761,69.3645,24816.0
2015-09-18 10:45:00,78.47,78.59,78.47,78.58,6977.0,69.3645,69.4705,69.3645,69.4617,6977.0
2015-09-18 10:50:00,78.6,78.62,78.55,78.57,6102.0,69.4794,69.4971,69.4352,69.4529,6102.0
2015-09-18 10:55:00,78.54,78.61,78.5,78.58,7050.0,69.4263,69.4882,69.391,69.4617,7050.0
2015-09-18 11:00:00,78.59,78.7,78.58,78.69,9031.0,69.4705,69.5678,69.4617,69.5589,9031.0
2015-09-18 11:05:00,78.68,78.77,78.68,78.75,12812.0,69.5501,69.6297,69.5501,69.612,12812.0
2015-09-18 11:10:00,78.75,78.78,78.71,78.78,7072.0,69.612,69.6385,69.5766,69.6385,7072.0
2015-09-18 11:15:00,78.78,78.79,78.69,78.79,8000.0,69.6385,69.6473,69.5589,69.6473,8000.0
2015-09-18 11:20:00,78.8,78.85,78.78,78.83,14481.0,69.6562,69.7004,69.6385,69.6827,14481.0
2015-09-18 11:25:00,78.84,78.92,78.79,78.8,21362.0,69.6915,69.7622,69.6473,69.6562,21362.0
2015-09-18 11:30:00,78.79,78.82,78.72,78.77,17382.0,69.6473,69.6739,69.5855,69.6297,17382.0
2015-09-18 11:35:00,78.77,78.83,78.7,78.82,11180.0,69.6297,69.6827,69.5678,69.6739,11180.0
2015-09-18 11:40:00,78.85,78.85,78.73,78.84,7704.0,69.7004,69.7004,69.5943,69.6915,7704.0
2015-09-18 11:45:00,78.85,78.99,78.85,78.99,14808.0,69.7004,69.8241,69.7004,69.8241,14808.0
2015-09-18 11:50:00,78.99,78.99,78.82,78.82,8410.0,69.8241,69.8241,69.6739,69.6739,8410.0
2015-09-18 11:55:00,78.85,78.88,78.81,78.85,5773.0,69.7004,69.7269,69.665,69.7004,5773.0
2015-09-18 12:00:00,78.86,78.88,78.84,78.85,6932.0,69.7092,69.7269,69.6915,69.7004,6932.0
2015-09-18 12:05:00,78.86,78.88,78.78,78.83,9254.0,69.7092,69.7269,69.6385,69.6827,9254.0
2015-09-18 12:10:00,78.81,78.82,78.7,78.75,13553.0,69.665,69.6739,69.5678,69.612,13553.0
2015-09-18 12:15:00,78.75,78.75,78.7,78.72,8550.0,69.612,69.612,69.5678,69.5855,8550.0
2015-09-18 12:20:00,78.71,78.73,78.65,78.66,18436.0,69.5766,69.5943,69.5236,69.5324,18436.0
2015-09-18 12:25:00,78.67,78.7,78.59,78.62,8378.0,69.5413,69.5678,69.4705,69.4971,8378.0
2015-09-18 12:30:00,78.62,78.62,78.51,78.56,8756.0,69.4971,69.4971,69.3998,69.444,8756.0
2015-09-18 12:35:00,78.55,78.6,78.54,78.56,3200.0,69.4352,69.4794,69.4263,69.444,3200.0
2015-09-18 12:40:00,78.55,78.55,78.39,78.39,5901.0,69.4352,69.4352,69.2937,69.2937,5901.0
2015-09-18 12:45:00,78.41,78.48,78.38,78.47,6771.0,69.3114,69.3733,69.2849,69.3645,6771.0
2015-09-18 12:50:00,78.48,78.54,78.48,78.53,4864.0,69.3733,69.4263,69.3733,69.4175,4864.0
2015-09-18 12:55:00,78.53,78.57,78.51,78.54,5900.0,69.4175,69.4529,69.3998,69.4263,5900.0
2015-09-18 13:00:00,78.53,78.64,78.48,78.64,5939.0,69.4175,69.5147,69.3733,69.5147,5939.0
2015-09-18 13:05:00,78.63,78.64,78.56,78.61,4901.0,69.5059,69.5147,69.444,69.4882,4901.0
2015-09-18 13:10:00,78.61,78.64,78.54,78.55,5704.0,69.4882,69.5147,69.4263,69.4352,5704.0
2015-09-18 13:15:00,78.55,78.62,78.52,78.59,6656.0,69.4352,69.4971,69.4087,69.4705,6656.0
2015-09-18 13:20:00,78.59,78.6,78.42,78.42,8446.0,69.4705,69.4794,69.3203,69.3203,8446.0
2015-09-18 13:25:00,78.44,78.52,78.41,78.52,5667.0,69.3379,69.4087,69.3114,69.4087,5667.0
2015-09-18 13:30:00,78.53,78.56,78.49,78.56,9666.0,69.4175,69.444,69.3821,69.444,9666.0
2015-09-18 13:35:00,78.56,78.57,78.49,78.51,10422.0,69.444,69.4529,69.3821,69.3998,10422.0
2015-09-18 13:40:00,78.51,78.58,78.49,78.49,15601.0,69.3998,69.4617,69.3821,69.3821,15601.0
2015-09-18 13:45:00,78.49,78.53,78.48,78.51,18197.0,69.3821,69.4175,69.3733,69.3998,18197.0
2015-09-18 13:50:00,78.5,78.52,78.42,78.45,20803.0,69.391,69.4087,69.3203,69.3468,20803.0
2015-09-18 13:55:00,78.45,78.45,78.25,78.28,14079.0,69.3468,69.3468,69.17,69.1965,14079.0
2015-09-18 14:00:00,78.27,78.35,78.21,78.35,6654.0,69.1877,69.2584,69.1346,69.2584,6654.0
2015-09-18 14:05:00,78.33,78.4,78.29,78.3,7041.0,69.2407,69.3026,69.2054,69.2142,7041.0
2015-09-18 14:10:00,78.3,78.32,78.25,78.25,10603.0,69.2142,69.2319,69.17,69.17,10603.0
2015-09-18 14:15:00,78.24,78.36,78.24,78.29,8796.0,69.1612,69.2672,69.1612,69.2054,8796.0
2015-09-18 14:20:00,78.3,78.36,78.24,78.34,12457.0,69.2142,69.2672,69.1612,69.2496,12457.0
2015-09-18 14:25:00,78.33,78.35,78.26,78.31,8601.0,69.2407,69.2584,69.1788,69.223,8601.0
2015-09-18 14:30:00,78.31,78.31,78.21,78.22,7125.0,69.223,69.223,69.1346,69.1435,7125.0
2015-09-18 14:35:00,78.21,78.26,78.16,78.26,9869.0,69.1346,69.1788,69.0904,69.1788,9869.0
2015-09-18 14:40:00,78.26,78.28,78.16,78.17,11243.0,69.1788,69.1965,69.0904,69.0993,11243.0
2015-09-18 14:45:00,78.18,78.2,78.08,78.08,11110.0,69.1081,69.1258,69.0197,69.0197,11110.0
2015-09-18 14:50:00,78.07,78.07,77.96,78.01,14016.0,69.0109,69.0109,68.9136,68.9578,14016.0
2015-09-18 14:55:00,77.99,78.13,77.98,78.09,14633.0,68.9402,69.0639,68.9313,69.0286,14633.0
2015-09-18 15:00:00,78.09,78.18,78.03,78.04,12627.0,69.0286,69.1081,68.9755,68.9844,12627.0
2015-09-18 15:05:00,78.02,78.02,77.92,77.93,10103.0,68.9667,68.9667,68.8783,68.8871,10103.0
2015-09-18 15:10:00,77.94,77.99,77.94,77.96,10004.0,68.896,68.9402,68.896,68.9136,10004.0
2015-09-18 15:15:00,77.96,77.98,77.87,77.89,19506.0,68.9136,68.9313,68.8341,68.8518,19506.0
2015-09-18 15:20:00,77.89,77.93,77.78,77.92,36815.0,68.8518,68.8871,68.7545,68.8783,36815.0
2015-09-18 15:25:00,77.92,77.96,77.84,77.91,17483.0,68.8783,68.9136,68.8076,68.8694,17483.0
2015-09-18 15:30:00,77.91,77.94,77.82,77.85,17530.0,68.8694,68.896,68.7899,68.8164,17530.0
2015-09-18 15:35:00,77.85,77.85,77.76,77.76,14700.0,68.8164,68.8164,68.7369,68.7369,14700.0
2015-09-18 15:40:00,77.75,77.76,77.62,77.63,28023.0,68.728,68.7369,68.6131,68.6219,28023.0
2015-09-18 15:45:00,77.62,77.67,77.53,77.6,74482.0,68.6131,68.6573,68.5335,68.5954,74482.0
2015-09-18 15:50:00,77.62,77.76,77.57,77.73,74570.0,68.6131,68.7369,68.5689,68.7103,74570.0
2015-09-18 15:55:00,77.72,77.72,77.54,77.68,314874.0,68.7015,68.7015,68.5424,68.6661,314874.0
2015-09-21 09:30:00,78.2,78.54,78.14,78.41,18517.0,69.1258,69.4263,69.0728,69.3114,18517.0
2015-09-21 09:35:00,78.48,78.61,78.35,78.46,15284.0,69.3733,69.4882,69.2584,69.3556,15284.0
2015-09-21 09:40:00,78.48,78.74,78.38,78.74,25006.0,69.3733,69.6031,69.2849,69.6031,25006.0
2015-09-21 09:45:00,78.76,78.79,78.43,78.44,15111.0,69.6208,69.6473,69.3291,69.3379,15111.0
2015-09-21 09:50:00,78.47,78.57,78.39,78.42,14222.0,69.3645,69.4529,69.2937,69.3203,14222.0
2015-09-21 09:55:00,78.46,78.46,78.27,78.27,7900.0,69.3556,69.3556,69.1877,69.1877,7900.0
2015-09-21 10:00:00,78.27,78.29,77.95,78.07,81875.0,69.1877,69.2054,68.9048,69.0109,81875.0
2015-09-21 10:05:00,78.07,78.29,78.07,78.17,12890.0,69.0109,69.2054,69.0109,69.0993,12890.0
2015-09-21 10:10:00,78.22,78.37,78.21,78.33,50641.0,69.1435,69.2761,69.1346,69.2407,50641.0
2015-09-21 10:15:00,78.3,78.38,78.13,78.33,23996.0,69.2142,69.2849,69.0639,69.2407,23996.0
2015-09-21 10:20:00,78.31,78.42,78.24,78.34,24592.0,69.223,69.3203,69.1612,69.2496,24592.0
2015-09-21 10:25:00,78.33,78.35,78.19,78.2,14671.0,69.2407,69.2584,69.117,69.1258,14671.0
2015-09-21 10:30:00,78.19,78.41,78.19,78.35,13780.0,69.117,69.3114,69.117,69.2584,13780.0
2015-09-21 10:35:00,78.37,78.53,78.31,78.39,21968.0,69.2761,69.4175,69.223,69.2937,21968.0
2015-09-21 10:40:00,78.39,78.5,78.38,78.45,10801.0,69.2937,69.391,69.2849,69.3468,10801.0
2015-09-21 10:45:00,78.43,78.45,78.32,78.32,8500.0,69.3291,69.3468,69.2319,69.2319,8500.0
2015-09-21 10:50:00,78.34,78.36,78.26,78.29,11003.0,69.2496,69.2672,69.1788,69.2054,11003.0
2015-09-21 10:55:00,78.28,78.29,78.1,78.15,42736.0,69.1965,69.2054,69.0374,69.0816,42736.0
2015-09-21 11:00:00,78.15,78.2,78.01,78.01,24308.0,69.0816,69.1258,68.9578,68.9578,24308.0
2015-09-21 11:05:00,78.02,78.07,77.97,78.04,11199.0,68.9667,69.0109,68.9225,68.9844,11199.0
2015-09-21 11:10:00,78.07,78.18,78.05,78.18,16774.0,69.0109,69.1081,68.9932,69.1081,16774.0
2015-09-21 11:15:00,78.17,78.21,78.13,78.2,7791.0,69.0993,69.1346,69.0639,69.1258,7791.0
2015-09-21 11:20:00,78.21,78.25,78.17,78.24,21848.0,69.1346,69.17,69.0993,69.1612,21848.0
2015-09-21 11:25:00,78.24,78.31,78.22,78.28,19400.0,69.1612,69.223,69.1435,69.1965,19400.0
2015-09-21 11:30:00,78.27,78.31,78.12,78.12,27379.0,69.1877,69.223,69.0551,69.0551,27379.0
2015-09-21 11:35:00,78.1,78.13,78.06,78.1,5003.0,69.0374,69.0639,69.002,69.0374,5003.0
2015-09-21 11:40:00,78.11,78.18,78.11,78.14,8533.0,69.0462,69.1081,69.0462,69.0728,8533.0
2015-09-21 11:45:00,78.13,78.13,78.06,78.1,10149.0,69.0639,69.0639,69.002,69.0374,10149.0
2015-09-21 11:50:00,78.11,78.14,78.07,78.11,9633.0,69.0462,69.0728,69.0109,69.0462,9633.0
2015-09-21 11:55:00,78.1,78.15,78.07,78.15,8678.0,69.0374,69.0816,69.0109,69.0816,8678.0
2015-09-21 12:00:00,78.13,78.15,78.01,78.05,20473.0,69.0639,69.0816,68.9578,68.9932,20473.0
2015-09-21 12:05:00,78.05,78.05,77.98,78.04,12529.0,68.9932,68.9932,68.9313,68.9844,12529.0
2015-09-21 12:10:00,78.05,78.17,78.02,78.17,11369.0,68.9932,69.0993,68.9667,69.0993,11369.0
2015-09-21 12:15:00,78.15,78.24,78.15,78.21,10949.0,69.0816,69.1612,69.0816,69.1346,10949.0
2015-09-21 12:20:00,78.23,78.29,78.22,78.27,9942.0,69.1523,69.2054,69.1435,69.1877,9942.0
2015-09-21 12:25:00,78.26,78.27,78.2,78.25,8050.0,69.1788,69.1877,69.1258,69.17,8050.0
2015-09-21 12:30:00,78.25,78.26,78.12,78.17,7049.0,69.17,69.1788,69.0551,69.0993,7049.0
2015-09-21 12:35:00,78.16,78.26,78.16,78.24,7516.0,69.0904,69.1788,69.0904,69.1612,7516.0
2015-09-21 12:40:00,78.25,78.28,78.23,78.28,7859.0,69.17,69.1965,69.1523,69.1965,7859.0
2015-09-21 12:45:00,78.28,78.28,78.22,78.22,7333.0,69.1965,69.1965,69.1435,69.1435,7333.0
2015-09-21 12:50:00,78.23,78.24,78.01,78.09,13555.0,69.1523,69.1612,68.9578,69.0286,13555.0
2015-09-21 12:55:00,78.07,78.08,77.99,78.07,8034.0,69.0109,69.0197,68.9402,69.0109,8034.0
2015-09-21 13:00:00,78.06,78.11,78.02,78.11,12063.0,69.002,69.0462,68.9667,69.0462,12063.0
2015-09-21 13:05:00,78.15,78.23,78.14,78.2,11310.0,69.0816,69.1523,69.0728,69.1258,11310.0
2015-09-21 13:10:00,78.19,78.22,78.12,78.22,6199.0,69.117,69.1435,69.0551,69.1435,6199.0
2015-09-21 13:15:00,78.21,78.28,78.19,78.21,14311.0,69.1346,69.1965,69.117,69.1346,14311.0
2015-09-21 13:20:00,78.21,78.29,78.21,78.27,7102.0,69.1346,69.2054,69.1346,69.1877,7102.0
2015-09-21 13:25:00,78.27,78.33,78.27,78.3,17800.0,69.1877,69.2407,69.1877,69.2142,17800.0
2015-09-21 13:30:00,78.31,78.37,78.31,78.34,12858.0,69.223,69.2761,69.223,69.2496,12858.0
2015-09-21 13:35:00,78.34,78.46,78.32,78.45,17064.0,69.2496,69.3556,69.2319,69.3468,17064.0
2015-09-21 13:40:00,78.44,78.52,78.41,78.52,14425.0,69.3379,69.4087,69.3114,69.4087,14425.0
2015-09-21 13:45:00,78.52,78.56,78.44,78.46,13603.0,69.4087,69.444,69.3379,69.3556,13603.0
2015-09-21 13:50:00,78.45,78.48,78.4,78.45,7829.0,69.3468,69.3733,69.3026,69.3468,7829.0
2015-09-21 13:55:00,78.46,78.46,78.4,78.44,10740.0,69.3556,69.3556,69.3026,69.3379,10740.0
2015-09-21 14:00:00,78.44,78.54,78.44,78.52,10697.0,69.3379,69.4263,69.3379,69.4087,10697.0
2015-09-21 14:05:00,78.52,78.54,78.44,78.48,13900.0,69.4087,69.4263,69.3379,69.3733,13900.0
2015-09-21 14:10:00,78.48,78.48,78.35,78.4,16130.0,69.3733,69.3733,69.2584,69.3026,16130.0
2015-09-21 14:15:00,78.4,78.52,78.39,78.47,11474.0,69.3026,69.4087,69.2937,69.3645,11474.0
2015-09-21 14:20:00,78.48,78.55,78.48,78.53,12752.0,69.3733,69.4352,69.3733,69.4175,12752.0
2015-09-21 14:25:00,78.55,78.6,78.53,78.54,20199.0,69.4352,69.4794,69.4175,69.4263,20199.0
2015-09-21 14:30:00,78.53,78.63,78.5,78.58,15606.0,69.4175,69.5059,69.391,69.4617,15606.0
2015-09-21 14:35:00,78.6,78.66,78.6,78.65,14351.0,69.4794,69.5324,69.4794,69.5236,14351.0
2015-09-21 14:40:00,78.66,78.67,78.62,78.66,14683.0,69.5324,69.5413,69.4971,69.5324,14683.0
2015-09-21 14:45:00,78.68,78.73,78.62,78.73,35003.0,69.5501,69.5943,69.4971,69.5943,35003.0
2015-09-21 14:50:00,78.73,78.9,78.72,78.87,26848.0,69.5943,69.7446,69.5855,69.7181,26848.0
2015-09-21 14:55:00,78.88,78.9,78.85,78.87,29260.0,69.7269,69.7446,69.7004,69.7181,29260.0
2015-09-21 15:00:00,78.88,78.9,78.83,78.84,30786.0,69.7269,69.7446,69.6827,69.6915,30786.0
2015-09-21 15:05:00,78.84,78.84,78.66,78.72,25245.0,69.6915,69.6915,69.5324,69.5855,25245.0
2015-09-21 15:10:00,78.72,78.72,78.66,78.69,10406.0,69.5855,69.5855,69.5324,69.5589,10406.0
2015-09-21 15:15:00,78.68,78.69,78.63,78.63,14196.0,69.5501,69.5589,69.5059,69.5059,14196.0
2015-09-21 15:20:00,78.64,78.65,78.56,78.58,12767.0,69.5147,69.5236,69.444,69.4617,12767.0
2015-09-21 15:25:00,78.57,78.64,78.57,78.63,16879.0,69.4529,69.5147,69.4529,69.5059,16879.0
2015-09-21 15:30:00,78.62,78.65,78.4,78.43,20408.0,69.4971,69.5236,69.3026,69.3291,20408.0
2015-09-21 15:35:00,78.43,78.44,78.35,78.38,20479.0,69.3291,69.3379,69.2584,69.2849,20479.0
2015-09-21 15:40:00,78.37,78.43,78.36,78.43,22170.0,69.2761,69.3291,69.2672,69.3291,22170.0
2015-09-21 15:45:00,78.42,78.5,78.41,78.48,34287.0,69.3203,69.391,69.3114,69.3733,34287.0
2015-09-21 15:50:00,78.48,78.52,78.43,78.46,54753.0,69.3733,69.4087,69.3291,69.3556,54753.0
2015-09-21 15:55:00,78.46,78.54,78.44,78.51,87059.0,69.3556,69.4263,69.3379,69.3998,87059.0
2015-09-22 09:30:00,77.45,77.57,77.43,77.54,22162.0,68.4628,68.5689,68.4451,68.5424,22162.0
2015-09-22 09:35:00,77.47,77.7,77.23,77.65,10696.0,68.4805,68.6838,68.2684,68.6396,10696.0
2015-09-22 09:40:00,77.67,77.84,77.64,77.82,7272.0,68.6573,68.8076,68.6308,68.7899,7272.0
2015-09-22 09:45:00,77.8,77.82,77.69,77.7,13627.0,68.7722,68.7899,68.675,68.6838,13627.0
2015-09-22 09:50:00,77.68,77.68,77.61,77.67,6870.0,68.6661,68.6661,68.6043,68.6573,6870.0
2015-09-22 09:55:00,77.67,77.81,77.66,77.81,9000.0,68.6573,68.7811,68.6485,68.7811,9000.0
2015-09-22 10:00:00,77.79,77.86,77.74,77.86,17164.0,68.7634,68.8252,68.7192,68.8252,17164.0
2015-09-22 10:05:00,77.81,77.81,77.72,77.75,6005.0,68.7811,68.7811,68.7015,68.728,6005.0
2015-09-22 10:10:00,77.75,77.78,77.69,77.7,11200.0,68.728,68.7545,68.675,68.6838,11200.0
2015-09-22 10:15:00,77.7,77.74,77.61,77.62,6200.0,68.6838,68.7192,68.6043,68.6131,6200.0
2015-09-22 10:20:00,77.62,77.62,77.47,77.54,7600.0,68.6131,68.6131,68.4805,68.5424,7600.0
2015-09-22 10:25:00,77.52,77.53,77.49,77.5,8000.0,68.5247,68.5335,68.4982,68.507,8000.0
2015-09-22 10:30:00,77.48,77.53,77.39,77.4,27073.0,68.4893,68.5335,68.4098,68.4186,27073.0
2015-09-22 10:35:00,77.39,77.41,77.26,77.3,18328.0,68.4098,68.4275,68.2949,68.3302,18328.0
2015-09-22 10:40:00,77.28,77.29,77.18,77.28,25126.0,68.3126,68.3214,68.2242,68.3126,25126.0
2015-09-22 10:45:00,77.27,77.28,77.19,77.22,7923.0,68.3037,68.3126,68.233,68.2595,7923.0
2015-09-22 10:50:00,77.23,77.33,77.21,77.25,40604.0,68.2684,68.3568,68.2507,68.286,40604.0
2015-09-22 10:55:00,77.24,77.27,77.18,77.23,29417.0,68.2772,68.3037,68.2242,68.2684,29417.0
2015-09-22 11:00:00,77.24,77.27,77.2,77.26,43681.0,68.2772,68.3037,68.2418,68.2949,43681.0
2015-09-22 11:05:00,77.24,77.24,77.18,77.22,15008.0,68.2772,68.2772,68.2242,68.2595,15008.0
2015-09-22 11:10:00,77.2,77.26,77.18,77.22,24584.0,68.2418,68.2949,68.2242,68.2595,24584.0
2015-09-22 11:15:00,77.23,77.27,77.19,77.23,16001.0,68.2684,68.3037,68.233,68.2684,16001.0
2015-09-22 11:20:00,77.22,77.27,77.18,77.22,26875.0,68.2595,68.3037,68.2242,68.2595,26875.0
2015-09-22 11:25:00,77.2,77.3,77.2,77.28,12568.0,68.2418,68.3302,68.2418,68.3126,12568.0
2015-09-22 11:30:00,77.26,77.4,77.26,77.3,6500.0,68.2949,68.4186,68.2949,68.3302,6500.0
2015-09-22 11:35:00,77.3,77.32,77.26,77.26,5058.0,68.3302,68.3479,68.2949,68.2949,5058.0
2015-09-22 11:40:00,77.26,77.27,77.21,77.22,4490.0,68.2949,68.3037,68.2507,68.2595,4490.0
2015-09-22 11:45:00,77.23,77.34,77.2,77.34,18078.0,68.2684,68.3656,68.2418,68.3656,18078.0
2015-09-22 11:50:00,77.34,77.41,77.33,77.41,12087.0,68.3656,68.4275,68.3568,68.4275,12087.0
2015-09-22 11:55:00,77.41,77.41,77.33,77.36,5190.0,68.4275,68.4275,68.3568,68.3833,5190.0
2015-09-22 12:00:00,77.35,77.36,77.21,77.3,4646.0,68.3744,68.3833,68.2507,68.3302,4646.0
2015-09-22 12:05:00,77.29,77.5,77.28,77.49,7193.0,68.3214,68.507,68.3126,68.4982,7193.0
2015-09-22 12:10:00,77.49,77.53,77.46,77.46,8915.0,68.4982,68.5335,68.4717,68.4717,8915.0
2015-09-22 12:15:00,77.47,77.49,77.41,77.47,4185.0,68.4805,68.4982,68.4275,68.4805,4185.0
2015-09-22 12:20:00,77.47,77.51,77.42,77.44,5892.0,68.4805,68.5159,68.4363,68.454,5892.0
2015-09-22 12:25:00,77.43,77.43,77.35,77.4,7125.0,68.4451,68.4451,68.3744,68.4186,7125.0
2015-09-22 12:30:00,77.4,77.4,77.29,77.29,8539.0,68.4186,68.4186,68.3214,68.3214,8539.0
2015-09-22 12:35:00,77.28,77.36,77.26,77.36,6300.0,68.3126,68.3833,68.2949,68.3833,6300.0
2015-09-22 12:40:00,77.36,77.39,77.34,77.38,3650.0,68.3833,68.4098,68.3656,68.4009,3650.0
2015-09-22 12:45:00,77.37,77.37,77.2,77.2,5715.0,68.3921,68.3921,68.2418,68.2418,5715.0
2015-09-22 12:50:00,77.19,77.19,77.05,77.08,8050.0,68.233,68.233,68.1092,68.1358,8050.0
2015-09-22 12:55:00,77.06,77.12,77.06,77.09,3007.0,68.1181,68.1711,68.1181,68.1446,3007.0
2015-09-22 13:00:00,77.09,77.26,77.05,77.25,12100.0,68.1446,68.2949,68.1092,68.286,12100.0
2015-09-22 13:05:00,77.26,77.29,77.17,77.17,4150.0,68.2949,68.3214,68.2153,68.2153,4150.0
2015-09-22 13:10:00,77.17,77.23,77.14,77.15,5928.0,68.2153,68.2684,68.1888,68.1976,5928.0
2015-09-22 13:15:00,77.17,77.24,77.15,77.24,5200.0,68.2153,68.2772,68.1976,68.2772,5200.0
2015-09-22 13:20:00,77.21,77.21,77.15,77.18,4829.0,68.2507,68.2507,68.1976,68.2242,4829.0
2015-09-22 13:25:00,77.18,77.18,77.03,77.04,11651.0,68.2242,68.2242,68.0916,68.1004,11651.0
2015-09-22 13:30:00,77.04,77.13,77.02,77.11,6367.0,68.1004,68.18,68.0827,68.1623,6367.0
2015-09-22 13:35:00,77.12,77.19,77.11,77.14,6326.0,68.1711,68.233,68.1623,68.1888,6326.0
2015-09-22 13:40:00,77.16,77.26,77.16,77.26,8450.0,68.2065,68.2949,68.2065,68.2949,8450.0
2015-09-22 13:45:00,77.25,77.25,77.19,77.2,5550.0,68.286,68.286,68.233,68.2418,5550.0
2015-09-22 13:50:00,77.19,77.19,77.12,77.18,7923.0,68.233,68.233,68.1711,68.2242,7923.0
2015-09-22 13:55:00,77.16,77.23,77.16,77.21,4695.0,68.2065,68.2684,68.2065,68.2507,4695.0
2015-09-22 14:00:00,77.21,77.22,77.15,77.22,7134.0,68.2507,68.2595,68.1976,68.2595,7134.0
2015-09-22 14:05:00,77.23,77.24,77.12,77.12,7320.0,68.2684,68.2772,68.1711,68.1711,7320.0
2015-09-22 14:10:00,77.11,77.13,77.06,77.13,6462.0,68.1623,68.18,68.1181,68.18,6462.0
2015-09-22 14:15:00,77.13,77.18,77.1,77.11,5750.0,68.18,68.2242,68.1534,68.1623,5750.0
2015-09-22 14:20:00,77.12,77.18,77.12,77.13,6176.0,68.1711,68.2242,68.1711,68.18,6176.0
2015-09-22 14:25:00,77.12,77.23,77.12,77.23,7900.0,68.1711,68.2684,68.1711,68.2684,7900.0
2015-09-22 14:30:00,77.23,77.33,77.2,77.32,10102.0,68.2684,68.3568,68.2418,68.3479,10102.0
2015-09-22 14:35:00,77.31,77.37,77.27,77.36,13755.0,68.3391,68.3921,68.3037,68.3833,13755.0
2015-09-22 14:40:00,77.34,77.35,77.28,77.29,7050.0,68.3656,68.3744,68.3126,68.3214,7050.0
2015-09-22 14:45:00,77.29,77.32,77.13,77.16,10518.0,68.3214,68.3479,68.18,68.2065,10518.0
2015-09-22 14:50:00,77.17,77.22,77.16,77.16,6389.0,68.2153,68.2595,68.2065,68.2065,6389.0
2015-09-22 14:55:00,77.16,77.29,77.12,77.27,14800.0,68.2065,68.3214,68.1711,68.3037,14800.0
2015-09-22 15:00:00,77.28,77.3,77.23,77.29,13955.0,68.3126,68.3302,68.2684,68.3214,13955.0
2015-09-22 15:05:00,77.3,77.33,77.17,77.21,9300.0,68.3302,68.3568,68.2153,68.2507,9300.0
2015-09-22 15:10:00,77.19,77.22,77.14,77.19,12525.0,68.233,68.2595,68.1888,68.233,12525.0
2015-09-22 15:15:00,77.2,77.24,77.15,77.16,11180.0,68.2418,68.2772,68.1976,68.2065,11180.0
2015-09-22 15:20:00,77.16,77.2,77.1,77.13,12146.0,68.2065,68.2418,68.1534,68.18,12146.0
2015-09-22 15:25:00,77.13,77.28,77.13,77.27,23134.0,68.18,68.3126,68.18,68.3037,23134.0
2015-09-22 15:30:00,77.28,77.33,77.23,77.33,12968.0,68.3126,68.3568,68.2684,68.3568,12968.0
2015-09-22 15:35:00,77.33,77.37,77.28,77.35,18430.0,68.3568,68.3921,68.3126,68.3744,18430.0
2015-09-22 15:40:00,77.36,77.41,77.31,77.35,14140.0,68.3833,68.4275,68.3391,68.3744,14140.0
2015-09-22 15:45:00,77.36,77.42,77.32,77.35,27955.0,68.3833,68.4363,68.3479,68.3744,27955.0
2015-09-22 15:50:00,77.34,77.34,77.24,77.28,20222.0,68.3656,68.3656,68.2772,68.3126,20222.0
2015-09-22 15:55:00,77.29,77.45,77.27,77.34,47143.0,68.3214,68.4628,68.3037,68.3656,47143.0
2015-09-23 09:30:00,77.49,77.75,77.23,77.52,26675.0,68.4982,68.728,68.2684,68.5247,26675.0
2015-09-23 09:35:00,77.53,77.72,77.53,77.59,9440.0,68.5335,68.7015,68.5335,68.5866,9440.0
2015-09-23 09:40:00,77.58,77.67,77.51,77.59,11639.0,68.5777,68.6573,68.5159,68.5866,11639.0
2015-09-23 09:45:00,77.62,77.62,77.43,77.43,16592.0,68.6131,68.6131,68.4451,68.4451,16592.0
2015-09-23 09:50:00,77.45,77.57,77.44,77.47,8046.0,68.4628,68.5689,68.454,68.4805,8046.0
2015-09-23 09:55:00,77.49,77.64,77.49,77.62,6700.0,68.4982,68.6308,68.4982,68.6131,6700.0
2015-09-23 10:00:00,77.61,77.8,77.6,77.8,9253.0,68.6043,68.7722,68.5954,68.7722,9253.0
2015-09-23 10:05:00,77.8,77.85,77.7,77.7,14101.0,68.7722,68.8164,68.6838,68.6838,14101.0
2015-09-23 10:10:00,77.67,77.81,77.65,77.72,5200.0,68.6573,68.7811,68.6396,68.7015,5200.0
2015-09-23 10:15:00,77.73,77.9,77.72,77.89,25034.0,68.7103,68.8606,68.7015,68.8518,25034.0
2015-09-23 10:20:00,77.89,77.93,77.82,77.86,16593.0,68.8518,68.8871,68.7899,68.8252,16593.0
2015-09-23 10:25:00,77.87,77.94,77.81,77.89,18022.0,68.8341,68.896,68.7811,68.8518,18022.0
2015-09-23 10:30:00,77.91,77.98,77.89,77.95,8097.0,68.8694,68.9313,68.8518,68.9048,8097.0
2015-09-23 10:35:00,77.99,78.07,77.94,77.94,45273.0,68.9402,69.0109,68.896,68.896,45273.0
2015-09-23 10:40:00,77.95,77.99,77.91,77.93,34693.0,68.9048,68.9402,68.8694,68.8871,34693.0
2015-09-23 10:45:00,77.92,77.93,77.8,77.82,15304.0,68.8783,68.8871,68.7722,68.7899,15304.0
2015-09-23 10:50:00,77.84,77.96,77.84,77.94,8714.0,68.8076,68.9136,68.8076,68.896,8714.0
2015-09-23 10:55:00,77.94,77.96,77.87,77.9,14452.0,68.896,68.9136,68.8341,68.8606,14452.0
2015-09-23 11:00:00,77.92,77.96,77.89,77.96,9306.0,68.8783,68.9136,68.8518,68.9136,9306.0
2015-09-23 11:05:00,77.94,78.01,77.89,78.01,20272.0,68.896,68.9578,68.8518,68.9578,20272.0
2015-09-23 11:10:00,78.0,78.02,77.82,77.86,10921.0,68.949,68.9667,68.7899,68.8252,10921.0
2015-09-23 11:15:00,77.85,77.93,77.84,77.91,18906.0,68.8164,68.8871,68.8076,68.8694,18906.0
2015-09-23 11:20:00,77.91,77.91,77.81,77.83,15502.0,68.8694,68.8694,68.7811,68.7987,15502.0
2015-09-23 11:25:00,77.84,77.89,77.84,77.89,17200.0,68.8076,68.8518,68.8076,68.8518,17200.0
2015-09-23 11:30:00,77.89,77.89,77.79,77.82,14039.0,68.8518,68.8518,68.7634,68.7899,14039.0
2015-09-23 11:35:00,77.82,77.92,77.82,77.92,12079.0,68.7899,68.8783,68.7899,68.8783,12079.0
2015-09-23 11:40:00,77.93,77.93,77.77,77.8,50517.0,68.8871,68.8871,68.7457,68.7722,50517.0
2015-09-23 11:45:00,77.77,77.81,77.76,77.78,4404.0,68.7457,68.7811,68.7369,68.7545,4404.0
2015-09-23 11:50:00,77.77,77.81,77.67,77.68,9121.0,68.7457,68.7811,68.6573,68.6661,9121.0
2015-09-23 11:55:00,77.69,77.81,77.68,77.79,13100.0,68.675,68.7811,68.6661,68.7634,13100.0
2015-09-23 12:00:00,77.8,77.82,77.69,77.71,11904.0,68.7722,68.7899,68.675,68.6927,11904.0
2015-09-23 12:05:00,77.71,77.75,77.7,77.71,9566.0,68.6927,68.728,68.6838,68.6927,9566.0
2015-09-23 12:10:00,77.72,77.79,77.72,77.78,8696.0,68.7015,68.7634,68.7015,68.7545,8696.0
2015-09-23 12:15:00,77.76,77.85,77.74,77.82,18400.0,68.7369,68.8164,68.7192,68.7899,18400.0
2015-09-23 12:20:00,77.82,77.82,77.73,77.78,10885.0,68.7899,68.7899,68.7103,68.7545,10885.0
2015-09-23 12:25:00,77.76,77.82,77.76,77.76,5098.0,68.7369,68.7899,68.7369,68.7369,5098.0
2015-09-23 12:30:00,77.75,77.86,77.72,77.86,21181.0,68.728,68.8252,68.7015,68.8252,21181.0
2015-09-23 12:35:00,77.85,77.87,77.82,77.83,8973.0,68.8164,68.8341,68.7899,68.7987,8973.0
2015-09-23 12:40:00,77.82,77.87,77.79,77.86,7161.0,68.7899,68.8341,68.7634,68.8252,7161.0
2015-09-23 12:45:00,77.86,77.9,77.85,77.85,7147.0,68.8252,68.8606,68.8164,68.8164,7147.0
2015-09-23 12:50:00,77.85,77.97,77.85,77.96,11100.0,68.8164,68.9225,68.8164,68.9136,11100.0
2015-09-23 12:55:00,77.95,77.96,77.9,77.92,7083.0,68.9048,68.9136,68.8606,68.8783,7083.0
2015-09-23 13:00:00,77.91,77.96,77.91,77.93,12778.0,68.8694,68.9136,68.8694,68.8871,12778.0
2015-09-23 13:05:00,77.94,78.05,77.94,78.02,7500.0,68.896,68.9932,68.896,68.9667,7500.0
2015-09-23 13:10:00,78.0,78.03,77.98,78.0,5618.0,68.949,68.9755,68.9313,68.949,5618.0
2015-09-23 13:15:00,78.0,78.06,78.0,78.05,7436.0,68.949,69.002,68.949,68.9932,7436.0
2015-09-23 13:20:00,78.04,78.05,77.95,77.95,12797.0,68.9844,68.9932,68.9048,68.9048,12797.0
2015-09-23 13:25:00,77.95,77.97,77.88,77.91,12712.0,68.9048,68.9225,68.8429,68.8694,12712.0
2015-09-23 13:30:00,77.9,77.97,77.9,77.97,10950.0,68.8606,68.9225,68.8606,68.9225,10950.0
2015-09-23 13:35:00,77.98,78.05,77.96,78.04,15842.0,68.9313,68.9932,68.9136,68.9844,15842.0
2015-09-23 13:40:00,78.04,78.23,78.02,78.2,11400.0,68.9844,69.1523,68.9667,69.1258,11400.0
2015-09-23 13:45:00,78.21,78.26,78.2,78.23,8292.0,69.1346,69.1788,69.1258,69.1523,8292.0
2015-09-23 13:50:00,78.21,78.21,78.08,78.09,16103.0,69.1346,69.1346,69.0197,69.0286,16103.0
2015-09-23 13:55:00,78.09,78.14,78.07,78.11,9908.0,69.0286,69.0728,69.0109,69.0462,9908.0
2015-09-23 14:00:00,78.1,78.18,78.1,78.18,12478.0,69.0374,69.1081,69.0374,69.1081,12478.0
2015-09-23 14:05:00,78.19,78.33,78.18,78.31,14195.0,69.117,69.2407,69.1081,69.223,14195.0
2015-09-23 14:10:00,78.31,78.41,78.31,78.37,13850.0,69.223,69.3114,69.223,69.2761,13850.0
2015-09-23 14:15:00,78.37,78.4,78.34,78.34,13291.0,69.2761,69.3026,69.2496,69.2496,13291.0
2015-09-23 14:20:00,78.34,78.38,78.27,78.35,22081.0,69.2496,69.2849,69.1877,69.2584,22081.0
2015-09-23 14:25:00,78.37,78.4,78.35,78.36,13405.0,69.2761,69.3026,69.2584,69.2672,13405.0
2015-09-23 14:30:00,78.35,78.42,78.34,78.41,11490.0,69.2584,69.3203,69.2496,69.3114,11490.0
2015-09-23 14:35:00,78.41,78.42,78.24,78.26,14815.0,69.3114,69.3203,69.1612,69.1788,14815.0
2015-09-23 14:40:00,78.24,78.25,78.19,78.23,10327.0,69.1612,69.17,69.117,69.1523,10327.0
2015-09-23 14:45:00,78.24,78.26,78.19,78.22,23909.0,69.1612,69.1788,69.117,69.1435,23909.0
2015-09-23 14:50:00,78.23,78.23,78.09,78.13,19144.0,69.1523,69.1523,69.0286,69.0639,19144.0
2015-09-23 14:55:00,78.11,78.17,78.07,78.12,43809.0,69.0462,69.0993,69.0109,69.0551,43809.0
2015-09-23 15:00:00,78.11,78.16,78.05,78.12,18787.0,69.0462,69.0904,68.9932,69.0551,18787.0
2015-09-23 15:05:00,78.12,78.16,78.07,78.16,17665.0,69.0551,69.0904,69.0109,69.0904,17665.0
2015-09-23 15:10:00,78.18,78.23,78.14,78.19,88456.0,69.1081,69.1523,69.0728,69.117,88456.0
2015-09-23 15:15:00,78.18,78.23,78.13,78.23,39270.0,69.1081,69.1523,69.0639,69.1523,39270.0
2015-09-23 15:20:00,78.23,78.29,78.18,78.2,37901.0,69.1523,69.2054,69.1081,69.1258,37901.0
2015-09-23 15:25:00,78.19,78.22,78.14,78.2,37777.0,69.117,69.1435,69.0728,69.1258,37777.0
2015-09-23 15:30:00,78.2,78.23,78.16,78.23,42549.0,69.1258,69.1523,69.0904,69.1523,42549.0
2015-09-23 15:35:00,78.22,78.23,78.18,78.23,34012.0,69.1435,69.1523,69.1081,69.1523,34012.0
2015-09-23 15:40:00,78.23,78.26,78.22,78.24,32868.0,69.1523,69.1788,69.1435,69.1612,32868.0
2015-09-23 15:45:00,78.23,78.28,78.17,78.27,39391.0,69.1523,69.1965,69.0993,69.1877,39391.0
2015-09-23 15:50:00,78.27,78.35,78.25,78.35,83939.0,69.1877,69.2584,69.17,69.2584,83939.0
2015-09-23 15:55:00,78.35,78.36,78.25,78.35,137619.0,69.2584,69.2672,69.17,69.2584,137619.0
2015-09-24 09:30:00,77.77,78.09,77.67,77.7,31456.0,68.7457,69.0286,68.6573,68.6838,31456.0
2015-09-24 09:35:00,77.58,77.67,77.52,77.57,11900.0,68.5777,68.6573,68.5247,68.5689,11900.0
2015-09-24 09:40:00,77.51,77.51,77.2,77.28,35679.0,68.5159,68.5159,68.2418,68.3126,35679.0
2015-09-24 09:45:00,77.24,77.26,77.06,77.15,24097.0,68.2772,68.2949,68.1181,68.1976,24097.0
2015-09-24 09:50:00,77.13,77.31,77.07,77.21,39963.0,68.18,68.3391,68.1269,68.2507,39963.0
2015-09-24 09:55:00,77.23,77.57,77.22,77.53,23511.0,68.2684,68.5689,68.2595,68.5335,23511.0
2015-09-24 10:00:00,77.53,77.59,77.41,77.5,19128.0,68.5335,68.5866,68.4275,68.507,19128.0
2015-09-24 10:05:00,77.47,77.54,77.39,77.46,54580.0,68.4805,68.5424,68.4098,68.4717,54580.0
2015-09-24 10:10:00,77.49,77.55,77.45,77.55,8424.0,68.4982,68.5512,68.4628,68.5512,8424.0
2015-09-24 10:15:00,77.57,77.63,77.51,77.61,8130.0,68.5689,68.6219,68.5159,68.6043,8130.0
2015-09-24 10:20:00,77.59,77.6,77.28,77.34,18700.0,68.5866,68.5954,68.3126,68.3656,18700.0
2015-09-24 10:25:00,77.36,77.36,77.23,77.28,14303.0,68.3833,68.3833,68.2684,68.3126,14303.0
2015-09-24 10:30:00,77.3,77.39,77.29,77.35,18553.0,68.3302,68.4098,68.3214,68.3744,18553.0
2015-09-24 10:35:00,77.35,77.38,77.3,77.35,9449.0,68.3744,68.4009,68.3302,68.3744,9449.0
2015-09-24 10:40:00,77.33,77.37,77.22,77.32,22606.0,68.3568,68.3921,68.2595,68.3479,22606.0
2015-09-24 10:45:00,77.31,77.31,77.22,77.27,12456.0,68.3391,68.3391,68.2595,68.3037,12456.0
2015-09-24 10:50:00,77.24,77.3,77.22,77.25,19000.0,68.2772,68.3302,68.2595,68.286,19000.0
2015-09-24 10:55:00,77.25,77.28,77.18,77.24,13513.0,68.286,68.3126,68.2242,68.2772,13513.0
2015-09-24 11:00:00,77.25,77.26,77.1,77.13,20800.0,68.286,68.2949,68.1534,68.18,20800.0
2015-09-24 11:05:00,77.13,77.33,77.13,77.33,7800.0,68.18,68.3568,68.18,68.3568,7800.0
2015-09-24 11:10:00,77.32,77.33,77.21,77.27,9700.0,68.3479,68.3568,68.2507,68.3037,9700.0
2015-09-24 11:15:00,77.29,77.48,77.29,77.45,19226.0,68.3214,68.4893,68.3214,68.4628,19226.0
2015-09-24 11:20:00,77.5,77.5,77.41,77.48,6700.0,68.507,68.507,68.4275,68.4893,6700.0
2015-09-24 11:25:00,77.5,77.51,77.35,77.36,15700.0,68.507,68.5159,68.3744,68.3833,15700.0
2015-09-24 11:30:00,77.37,77.49,77.33,77.44,13823.0,68.3921,68.4982,68.3568,68.454,13823.0
2015-09-24 11:35:00,77.49,77.57,77.41,77.56,9384.0,68.4982,68.5689,68.4275,68.5601,9384.0
2015-09-24 11:40:00,77.56,77.57,77.49,77.52,4700.0,68.5601,68.5689,68.4982,68.5247,4700.0
2015-09-24 11:45:00,77.51,77.58,77.5,77.53,8639.0,68.5159,68.5777,68.507,68.5335,8639.0
2015-09-24 11:50:00,77.54,77.54,77.46,77.48,6643.0,68.5424,68.5424,68.4717,68.4893,6643.0
2015-09-24 11:55:00,77.47,77.67,77.47,77.62,15443.0,68.4805,68.6573,68.4805,68.6131,15443.0
2015-09-24 12:00:00,77.6,77.63,77.54,77.63,9933.0,68.5954,68.6219,68.5424,68.6219,9933.0
2015-09-24 12:05:00,77.63,77.67,77.57,77.63,13510.0,68.6219,68.6573,68.5689,68.6219,13510.0
2015-09-24 12:10:00,77.62,77.69,77.59,77.6,9301.0,68.6131,68.675,68.5866,68.5954,9301.0
2015-09-24 12:15:00,77.59,77.66,77.56,77.62,9578.0,68.5866,68.6485,68.5601,68.6131,9578.0
2015-09-24 12:20:00,77.6,77.74,77.6,77.71,6250.0,68.5954,68.7192,68.5954,68.6927,6250.0
2015-09-24 12:25:00,77.7,77.7,77.64,77.68,4860.0,68.6838,68.6838,68.6308,68.6661,4860.0
2015-09-24 12:30:00,77.68,77.86,77.68,77.85,6700.0,68.6661,68.8252,68.6661,68.8164,6700.0
2015-09-24 12:35:00,77.85,77.85,77.78,77.79,3350.0,68.8164,68.8164,68.7545,68.7634,3350.0
2015-09-24 12:40:00,77.8,77.87,77.79,77.79,11290.0,68.7722,68.8341,68.7634,68.7634,11290.0
2015-09-24 12:45:00,77.78,77.78,77.71,77.71,2400.0,68.7545,68.7545,68.6927,68.6927,2400.0
2015-09-24 12:50:00,77.72,77.72,77.58,77.62,9550.0,68.7015,68.7015,68.5777,68.6131,9550.0
2015-09-24 12:55:00,77.64,77.64,77.54,77.55,2550.0,68.6308,68.6308,68.5424,68.5512,2550.0
2015-09-24 13:00:00,77.57,77.62,77.54,77.55,11815.0,68.5689,68.6131,68.5424,68.5512,11815.0
2015-09-24 13:05:00,77.53,77.57,77.5,77.57,3899.0,68.5335,68.5689,68.507,68.5689,3899.0
2015-09-24 13:10:00,77.56,77.67,77.56,77.65,7250.0,68.5601,68.6573,68.5601,68.6396,7250.0
2015-09-24 13:15:00,77.65,77.65,77.54,77.55,5702.0,68.6396,68.6396,68.5424,68.5512,5702.0
2015-09-24 13:20:00,77.56,77.57,77.53,77.57,4983.0,68.5601,68.5689,68.5335,68.5689,4983.0
2015-09-24 13:25:00,77.57,77.58,77.5,77.58,6447.0,68.5689,68.5777,68.507,68.5777,6447.0
2015-09-24 13:30:00,77.59,77.61,77.54,77.61,7814.0,68.5866,68.6043,68.5424,68.6043,7814.0
2015-09-24 13:35:00,77.63,77.68,77.59,77.66,8778.0,68.6219,68.6661,68.5866,68.6485,8778.0
2015-09-24 13:40:00,77.65,77.75,77.63,77.72,8300.0,68.6396,68.728,68.6219,68.7015,8300.0
2015-09-24 13:45:00,77.73,77.82,77.71,77.82,5052.0,68.7103,68.7899,68.6927,68.7899,5052.0
2015-09-24 13:50:00,77.82,77.89,77.81,77.85,8050.0,68.7899,68.8518,68.7811,68.8164,8050.0
2015-09-24 13:55:00,77.84,77.92,77.83,77.92,18550.0,68.8076,68.8783,68.7987,68.8783,18550.0
2015-09-24 14:00:00,77.92,77.93,77.84,77.89,22266.0,68.8783,68.8871,68.8076,68.8518,22266.0
2015-09-24 14:05:00,77.9,77.96,77.89,77.93,8133.0,68.8606,68.9136,68.8518,68.8871,8133.0
2015-09-24 14:10:00,77.94,78.06,77.94,78.01,11147.0,68.896,69.002,68.896,68.9578,11147.0
2015-09-24 14:15:00,78.02,78.17,78.02,78.16,11565.0,68.9667,69.0993,68.9667,69.0904,11565.0
2015-09-24 14:20:00,78.16,78.33,78.16,78.24,26812.0,69.0904,69.2407,69.0904,69.1612,26812.0
2015-09-24 14:25:00,78.24,78.37,78.24,78.35,31796.0,69.1612,69.2761,69.1612,69.2584,31796.0
2015-09-24 14:30:00,78.35,78.38,78.17,78.18,16410.0,69.2584,69.2849,69.0993,69.1081,16410.0
2015-09-24 14:35:00,78.16,78.26,78.16,78.25,7403.0,69.0904,69.1788,69.0904,69.17,7403.0
2015-09-24 14:40:00,78.28,78.34,78.17,78.27,15273.0,69.1965,69.2496,69.0993,69.1877,15273.0
2015-09-24 14:45:00,78.29,78.57,78.28,78.57,19633.0,69.2054,69.4529,69.1965,69.4529,19633.0
2015-09-24 14:50:00,78.56,78.59,78.47,78.55,13110.0,69.444,69.4705,69.3645,69.4352,13110.0
2015-09-24 14:55:00,78.57,78.69,78.52,78.55,12995.0,69.4529,69.5589,69.4087,69.4352,12995.0
2015-09-24 15:00:00,78.56,78.6,78.53,78.58,38153.0,69.444,69.4794,69.4175,69.4617,38153.0
2015-09-24 15:05:00,78.58,78.61,78.42,78.46,34506.0,69.4617,69.4882,69.3203,69.3556,34506.0
2015-09-24 15:10:00,78.45,78.56,78.41,78.52,25804.0,69.3468,69.444,69.3114,69.4087,25804.0
2015-09-24 15:15:00,78.51,78.61,78.51,78.59,18468.0,69.3998,69.4882,69.3998,69.4705,18468.0
2015-09-24 15:20:00,78.6,78.65,78.58,78.58,26800.0,69.4794,69.5236,69.4617,69.4617,26800.0
2015-09-24 15:25:00,78.55,78.71,78.53,78.66,30264.0,69.4352,69.5766,69.4175,69.5324,30264.0
2015-09-24 15:30:00,78.65,78.69,78.56,78.56,31645.0,69.5236,69.5589,69.444,69.444,31645.0
2015-09-24 15:35:00,78.55,78.55,78.43,78.45,26262.0,69.4352,69.4352,69.3291,69.3468,26262.0
2015-09-24 15:40:00,78.45,78.61,78.44,78.55,25920.0,69.3468,69.4882,69.3379,69.4352,25920.0
2015-09-24 15:45:00,78.54,78.56,78.45,78.56,41334.0,69.4263,69.444,69.3468,69.444,41334.0
2015-09-24 15:50:00,78.56,78.56,78.45,78.49,77360.0,69.444,69.444,69.3468,69.3821,77360.0
2015-09-24 15:55:00,78.48,78.71,78.46,78.56,142312.0,69.3733,69.5766,69.3556,69.444,142312.0
2015-09-25 09:30:00,79.7,79.83,79.16,79.16,37744.0,70.4517,70.5667,69.9744,69.9744,37744.0
2015-09-25 09:35:00,79.2,79.38,79.2,79.28,9946.0,70.0098,70.1689,70.0098,70.0805,9946.0
2015-09-25 09:40:00,79.29,79.5,79.16,79.49,14410.0,70.0893,70.2749,69.9744,70.2661,14410.0
2015-09-25 09:45:00,79.46,79.98,79.45,79.98,49917.0,70.2396,70.6992,70.2307,70.6992,49917.0
2015-09-25 09:50:00,79.98,80.06,79.66,79.66,47548.0,70.6992,70.77,70.4164,70.4164,47548.0
2015-09-25 09:55:00,79.64,79.68,79.55,79.6,16043.0,70.3987,70.4341,70.3191,70.3633,16043.0
2015-09-25 10:00:00,79.59,79.67,79.56,79.61,26226.0,70.3545,70.4252,70.328,70.3722,26226.0
2015-09-25 10:05:00,79.61,79.63,79.47,79.51,36815.0,70.3722,70.3899,70.2484,70.2838,36815.0
2015-09-25 10:10:00,79.5,79.54,79.34,79.52,27622.0,70.2749,70.3103,70.1335,70.2926,27622.0
2015-09-25 10:15:00,79.53,79.66,79.53,79.58,16549.0,70.3015,70.4164,70.3015,70.3457,16549.0
2015-09-25 10:20:00,79.59,79.64,79.56,79.56,14548.0,70.3545,70.3987,70.328,70.328,14548.0
2015-09-25 10:25:00,79.56,79.63,79.54,79.62,39589.0,70.328,70.3899,70.3103,70.381,39589.0
2015-09-25 10:30:00,79.64,79.68,79.55,79.68,19321.0,70.3987,70.4341,70.3191,70.4341,19321.0
2015-09-25 10:35:00,79.68,79.76,79.63,79.75,13646.0,70.4341,70.5048,70.3899,70.4959,13646.0
2015-09-25 10:40:00,79.77,79.82,79.71,79.82,17005.0,70.5136,70.5578,70.4606,70.5578,17005.0
2015-09-25 10:45:00,79.82,79.91,79.78,79.82,20460.0,70.5578,70.6374,70.5225,70.5578,20460.0
2015-09-25 10:50:00,79.81,79.84,79.68,79.68,12076.0,70.549,70.5755,70.4341,70.4341,12076.0
2015-09-25 10:55:00,79.67,79.78,79.67,79.78,10401.0,70.4252,70.5225,70.4252,70.5225,10401.0
2015-09-25 11:00:00,79.78,79.78,79.6,79.6,11823.0,70.5225,70.5225,70.3633,70.3633,11823.0
2015-09-25 11:05:00,79.61,79.75,79.61,79.74,24843.0,70.3722,70.4959,70.3722,70.4871,24843.0
2015-09-25 11:10:00,79.75,79.92,79.74,79.92,12445.0,70.4959,70.6462,70.4871,70.6462,12445.0
2015-09-25 11:15:00,79.93,79.96,79.89,79.92,16485.0,70.6551,70.6816,70.6197,70.6462,16485.0
2015-09-25 11:20:00,79.92,80.0,79.87,80.0,19935.0,70.6462,70.7169,70.602,70.7169,19935.0
2015-09-25 11:25:00,79.99,80.09,79.97,80.08,69849.0,70.7081,70.7965,70.6904,70.7876,69849.0
2015-09-25 11:30:00,80.09,80.11,79.97,79.98,20028.0,70.7965,70.8142,70.6904,70.6992,20028.0
2015-09-25 11:35:00,79.98,80.04,79.91,80.02,16942.0,70.6992,70.7523,70.6374,70.7346,16942.0
2015-09-25 11:40:00,80.02,80.11,79.99,80.11,13689.0,70.7346,70.8142,70.7081,70.8142,13689.0
2015-09-25 11:45:00,80.1,80.18,80.09,80.16,14218.0,70.8053,70.876,70.7965,70.8584,14218.0
2015-09-25 11:50:00,80.15,80.21,80.15,80.2,41587.0,70.8495,70.9026,70.8495,70.8937,41587.0
2015-09-25 11:55:00,80.18,80.22,80.16,80.2,27769.0,70.876,70.9114,70.8584,70.8937,27769.0
2015-09-25 12:00:00,80.18,80.2,80.11,80.18,18176.0,70.876,70.8937,70.8142,70.876,18176.0
2015-09-25 12:05:00,80.19,80.3,80.18,80.3,14298.0,70.8849,70.9821,70.876,70.9821,14298.0
2015-09-25 12:10:00,80.29,80.47,80.29,80.47,14151.0,70.9733,71.1324,70.9733,71.1324,14151.0
2015-09-25 12:15:00,80.45,80.46,80.21,80.23,18298.0,71.1147,71.1235,70.9026,70.9202,18298.0
2015-09-25 12:20:00,80.24,80.37,80.2,80.37,11862.0,70.9291,71.044,70.8937,71.044,11862.0
2015-09-25 12:25:00,80.36,80.38,80.33,80.35,9221.0,71.0352,71.0528,71.0086,71.0263,9221.0
2015-09-25 12:30:00,80.35,80.46,80.35,80.46,15391.0,71.0263,71.1235,71.0263,71.1235,15391.0
2015-09-25 12:35:00,80.45,80.48,80.42,80.47,12465.0,71.1147,71.1412,71.0882,71.1324,12465.0
2015-09-25 12:40:00,80.46,80.62,80.44,80.6,11900.0,71.1235,71.265,71.1059,71.2473,11900.0
2015-09-25 12:45:00,80.62,80.66,80.58,80.58,15823.0,71.265,71.3003,71.2296,71.2296,15823.0
2015-09-25 12:50:00,80.57,80.61,80.51,80.61,10634.0,71.2208,71.2561,71.1677,71.2561,10634.0
2015-09-25 12:55:00,80.64,80.66,80.53,80.58,11957.0,71.2827,71.3003,71.1854,71.2296,11957.0
2015-09-25 13:00:00,80.6,80.72,80.58,80.71,20615.0,71.2473,71.3534,71.2296,71.3445,20615.0
2015-09-25 13:05:00,80.69,80.74,80.64,80.71,13983.0,71.3269,71.3711,71.2827,71.3445,13983.0
2015-09-25 13:10:00,80.7,80.71,80.63,80.69,6414.0,71.3357,71.3445,71.2738,71.3269,6414.0
2015-09-25 13:15:00,80.69,80.7,80.63,80.64,8824.0,71.3269,71.3357,71.2738,71.2827,8824.0
2015-09-25 13:20:00,80.63,80.63,80.53,80.56,12172.0,71.2738,71.2738,71.1854,71.2119,12172.0
2015-09-25 13:25:00,80.57,80.6,80.52,80.59,22549.0,71.2208,71.2473,71.1766,71.2385,22549.0
2015-09-25 13:30:00,80.58,80.6,80.5,80.59,10838.0,71.2296,71.2473,71.1589,71.2385,10838.0
2015-09-25 13:35:00,80.59,80.67,80.59,80.67,13348.0,71.2385,71.3092,71.2385,71.3092,13348.0
2015-09-25 13:40:00,80.67,80.72,80.67,80.7,14386.0,71.3092,71.3534,71.3092,71.3357,14386.0
2015-09-25 13:45:00,80.7,80.73,80.65,80.73,11227.0,71.3357,71.3622,71.2915,71.3622,11227.0
2015-09-25 13:50:00,80.74,80.81,80.73,80.81,13506.0,71.3711,71.4329,71.3622,71.4329,13506.0
2015-09-25 13:55:00,80.81,80.88,80.81,80.86,11866.0,71.4329,71.4948,71.4329,71.4771,11866.0
2015-09-25 14:00:00,80.86,80.88,80.78,80.83,12572.0,71.4771,71.4948,71.4064,71.4506,12572.0
2015-09-25 14:05:00,80.83,80.84,80.72,80.72,9464.0,71.4506,71.4595,71.3534,71.3534,9464.0
2015-09-25 14:10:00,80.7,80.7,80.52,80.52,11069.0,71.3357,71.3357,71.1766,71.1766,11069.0
2015-09-25 14:15:00,80.52,80.53,80.3,80.3,12119.0,71.1766,71.1854,70.9821,70.9821,12119.0
2015-09-25 14:20:00,80.29,80.3,80.17,80.19,12339.0,70.9733,70.9821,70.8672,70.8849,12339.0
2015-09-25 14:25:00,80.18,80.22,80.11,80.14,9923.0,70.876,70.9114,70.8142,70.8407,9923.0
2015-09-25 14:30:00,80.12,80.17,80.03,80.17,18438.0,70.823,70.8672,70.7434,70.8672,18438.0
2015-09-25 14:35:00,80.18,80.27,80.09,80.11,11853.0,70.876,70.9556,70.7965,70.8142,11853.0
2015-09-25 14:40:00,80.09,80.09,79.87,79.87,9917.0,70.7965,70.7965,70.602,70.602,9917.0
2015-09-25 14:45:00,79.86,79.95,79.72,79.74,12080.0,70.5932,70.6727,70.4694,70.4871,12080.0
2015-09-25 14:50:00,79.75,79.86,79.72,79.86,13196.0,70.4959,70.5932,70.4694,70.5932,13196.0
2015-09-25 14:55:00,79.84,80.02,79.78,80.01,26957.0,70.5755,70.7346,70.5225,70.7258,26957.0
2015-09-25 15:00:00,80.01,80.02,79.85,79.85,23984.0,70.7258,70.7346,70.5843,70.5843,23984.0
2015-09-25 15:05:00,79.81,79.83,79.59,79.59,20010.0,70.549,70.5667,70.3545,70.3545,20010.0
2015-09-25 15:10:00,79.59,79.61,79.51,79.52,13070.0,70.3545,70.3722,70.2838,70.2926,13070.0
2015-09-25 15:15:00,79.53,79.68,79.53,79.63,19794.0,70.3015,70.4341,70.3015,70.3899,19794.0
2015-09-25 15:20:00,79.61,79.75,79.58,79.73,18441.0,70.3722,70.4959,70.3457,70.4783,18441.0
2015-09-25 15:25:00,79.74,79.87,79.71,79.83,29264.0,70.4871,70.602,70.4606,70.5667,29264.0
2015-09-25 15:30:00,79.8,79.93,79.77,79.82,45124.0,70.5401,70.6551,70.5136,70.5578,45124.0
2015-09-25 15:35:00,79.83,79.87,79.62,79.66,26861.0,70.5667,70.602,70.381,70.4164,26861.0
2015-09-25 15:40:00,79.66,79.79,79.61,79.79,33312.0,70.4164,70.5313,70.3722,70.5313,33312.0
2015-09-25 15:45:00,79.78,79.92,79.73,79.91,32566.0,70.5225,70.6462,70.4783,70.6374,32566.0
2015-09-25 15:50:00,79.89,79.89,79.76,79.82,41218.0,70.6197,70.6197,70.5048,70.5578,41218.0
2015-09-25 15:55:00,79.81,79.85,79.73,79.77,72642.0,70.549,70.5843,70.4783,70.5136,72642.0
2015-09-28 09:30:00,78.81,79.57,78.73,79.13,37997.0,69.665,70.3368,69.5943,69.9479,37997.0
2015-09-28 09:35:00,79.22,79.4,79.07,79.22,17231.0,70.0274,70.1866,69.8948,70.0274,17231.0
2015-09-28 09:40:00,79.19,79.23,78.85,78.98,40261.0,70.0009,70.0363,69.7004,69.8153,40261.0
2015-09-28 09:45:00,78.98,79.0,78.71,78.75,34094.0,69.8153,69.833,69.5766,69.612,34094.0
2015-09-28 09:50:00,78.77,78.79,78.58,78.58,18328.0,69.6297,69.6473,69.4617,69.4617,18328.0
2015-09-28 09:55:00,78.58,78.69,78.52,78.52,14324.0,69.4617,69.5589,69.4087,69.4087,14324.0
2015-09-28 10:00:00,78.51,78.63,78.48,78.48,78664.0,69.3998,69.5059,69.3733,69.3733,78664.0
2015-09-28 10:05:00,78.47,78.48,78.19,78.25,31654.0,69.3645,69.3733,69.117,69.17,31654.0
2015-09-28 10:10:00,78.26,78.39,78.15,78.35,22084.0,69.1788,69.2937,69.0816,69.2584,22084.0
2015-09-28 10:15:00,78.36,78.57,78.35,78.56,18632.0,69.2672,69.4529,69.2584,69.444,18632.0
2015-09-28 10:20:00,78.56,78.61,78.49,78.61,16402.0,69.444,69.4882,69.3821,69.4882,16402.0
2015-09-28 10:25:00,78.6,78.67,78.5,78.57,20058.0,69.4794,69.5413,69.391,69.4529,20058.0
2015-09-28 10:30:00,78.57,78.57,78.39,78.45,21649.0,69.4529,69.4529,69.2937,69.3468,21649.0
2015-09-28 10:35:00,78.43,78.52,78.38,78.43,20830.0,69.3291,69.4087,69.2849,69.3291,20830.0
2015-09-28 10:40:00,78.45,78.55,78.38,78.54,16815.0,69.3468,69.4352,69.2849,69.4263,16815.0
2015-09-28 10:45:00,78.53,78.56,78.36,78.49,31224.0,69.4175,69.444,69.2672,69.3821,31224.0
2015-09-28 10:50:00,78.48,78.48,78.3,78.41,16102.0,69.3733,69.3733,69.2142,69.3114,16102.0
2015-09-28 10:55:00,78.42,78.59,78.4,78.47,14131.0,69.3203,69.4705,69.3026,69.3645,14131.0
2015-09-28 11:00:00,78.51,78.58,78.48,78.56,14724.0,69.3998,69.4617,69.3733,69.444,14724.0
2015-09-28 11:05:00,78.58,78.64,78.54,78.54,9840.0,69.4617,69.5147,69.4263,69.4263,9840.0
2015-09-28 11:10:00,78.55,78.56,78.45,78.51,8286.0,69.4352,69.444,69.3468,69.3998,8286.0
2015-09-28 11:15:00,78.52,78.63,78.51,78.55,15802.0,69.4087,69.5059,69.3998,69.4352,15802.0
2015-09-28 11:20:00,78.54,78.67,78.54,78.62,15107.0,69.4263,69.5413,69.4263,69.4971,15107.0
2015-09-28 11:25:00,78.61,78.61,78.39,78.45,14159.0,69.4882,69.4882,69.2937,69.3468,14159.0
2015-09-28 11:30:00,78.45,78.53,78.4,78.45,17789.0,69.3468,69.4175,69.3026,69.3468,17789.0
2015-09-28 11:35:00,78.46,78.62,78.45,78.59,15953.0,69.3556,69.4971,69.3468,69.4705,15953.0
2015-09-28 11:40:00,78.58,78.71,78.57,78.63,16320.0,69.4617,69.5766,69.4529,69.5059,16320.0
2015-09-28 11:45:00,78.63,78.71,78.6,78.64,14256.0,69.5059,69.5766,69.4794,69.5147,14256.0
2015-09-28 11:50:00,78.64,78.67,78.58,78.65,14995.0,69.5147,69.5413,69.4617,69.5236,14995.0
2015-09-28 11:55:00,78.64,78.82,78.62,78.81,36721.0,69.5147,69.6739,69.4971,69.665,36721.0
2015-09-28 12:00:00,78.8,78.85,78.76,78.85,26717.0,69.6562,69.7004,69.6208,69.7004,26717.0
2015-09-28 12:05:00,78.86,78.86,78.71,78.72,20781.0,69.7092,69.7092,69.5766,69.5855,20781.0
2015-09-28 12:10:00,78.73,78.82,78.64,78.81,20457.0,69.5943,69.6739,69.5147,69.665,20457.0
2015-09-28 12:15:00,78.82,78.84,78.78,78.78,9960.0,69.6739,69.6915,69.6385,69.6385,9960.0
2015-09-28 12:20:00,78.78,78.83,78.77,78.8,21060.0,69.6385,69.6827,69.6297,69.6562,21060.0
2015-09-28 12:25:00,78.81,78.97,78.81,78.89,17000.0,69.665,69.8064,69.665,69.7357,17000.0
2015-09-28 12:30:00,78.88,78.88,78.74,78.78,15426.0,69.7269,69.7269,69.6031,69.6385,15426.0
2015-09-28 12:35:00,78.77,78.77,78.68,78.76,13821.0,69.6297,69.6297,69.5501,69.6208,13821.0
2015-09-28 12:40:00,78.75,78.81,78.64,78.65,11209.0,69.612,69.665,69.5147,69.5236,11209.0
2015-09-28 12:45:00,78.65,78.68,78.57,78.62,13274.0,69.5236,69.5501,69.4529,69.4971,13274.0
2015-09-28 12:50:00,78.6,78.64,78.53,78.59,11301.0,69.4794,69.5147,69.4175,69.4705,11301.0
2015-09-28 12:55:00,78.59,78.66,78.48,78.54,16267.0,69.4705,69.5324,69.3733,69.4263,16267.0
2015-09-28 13:00:00,78.54,78.67,78.54,78.67,11700.0,69.4263,69.5413,69.4263,69.5413,11700.0
2015-09-28 13:05:00,78.68,78.77,78.68,78.69,21387.0,69.5501,69.6297,69.5501,69.5589,21387.0
2015-09-28 13:10:00,78.69,78.7,78.59,78.63,11345.0,69.5589,69.5678,69.4705,69.5059,11345.0
2015-09-28 13:15:00,78.61,78.62,78.52,78.56,15550.0,69.4882,69.4971,69.4087,69.444,15550.0
2015-09-28 13:20:00,78.56,78.61,78.54,78.56,15746.0,69.444,69.4882,69.4263,69.444,15746.0
2015-09-28 13:25:00,78.56,78.57,78.44,78.47,14464.0,69.444,69.4529,69.3379,69.3645,14464.0
2015-09-28 13:30:00,78.48,78.57,78.44,78.49,43382.0,69.3733,69.4529,69.3379,69.3821,43382.0
2015-09-28 13:35:00,78.51,78.51,78.41,78.46,48616.0,69.3998,69.3998,69.3114,69.3556,48616.0
2015-09-28 13:40:00,78.44,78.44,78.29,78.3,41001.0,69.3379,69.3379,69.2054,69.2142,41001.0
2015-09-28 13:45:00,78.29,78.29,78.11,78.11,27752.0,69.2054,69.2054,69.0462,69.0462,27752.0
2015-09-28 13:50:00,78.12,78.21,77.97,77.98,44505.0,69.0551,69.1346,68.9225,68.9313,44505.0
2015-09-28 13:55:00,77.96,78.06,77.9,77.9,23715.0,68.9136,69.002,68.8606,68.8606,23715.0
2015-09-28 14:00:00,77.92,77.94,77.82,77.88,20199.0,68.8783,68.896,68.7899,68.8429,20199.0
2015-09-28 14:05:00,77.87,77.94,77.79,77.93,15848.0,68.8341,68.896,68.7634,68.8871,15848.0
2015-09-28 14:10:00,77.94,77.94,77.78,77.82,14551.0,68.896,68.896,68.7545,68.7899,14551.0
2015-09-28 14:15:00,77.82,77.83,77.74,77.77,15751.0,68.7899,68.7987,68.7192,68.7457,15751.0
2015-09-28 14:20:00,77.77,77.79,77.71,77.76,16899.0,68.7457,68.7634,68.6927,68.7369,16899.0
2015-09-28 14:25:00,77.77,77.82,77.73,77.81,18940.0,68.7457,68.7899,68.7103,68.7811,18940.0
2015-09-28 14:30:00,77.8,77.81,77.71,77.74,26515.0,68.7722,68.7811,68.6927,68.7192,26515.0
2015-09-28 14:35:00,77.75,77.83,77.73,77.83,21355.0,68.728,68.7987,68.7103,68.7987,21355.0
2015-09-28 14:40:00,77.82,77.94,77.8,77.93,20040.0,68.7899,68.896,68.7722,68.8871,20040.0
2015-09-28 14:45:00,77.95,78.03,77.85,77.87,19282.0,68.9048,68.9755,68.8164,68.8341,19282.0
2015-09-28 14:50:00,77.89,77.91,77.76,77.77,61548.0,68.8518,68.8694,68.7369,68.7457,61548.0
2015-09-28 14:55:00,77.77,77.79,77.66,77.74,22319.0,68.7457,68.7634,68.6485,68.7192,22319.0
2015-09-28 15:00:00,77.74,77.78,77.67,77.78,15777.0,68.7192,68.7545,68.6573,68.7545,15777.0
2015-09-28 15:05:00,77.77,77.78,77.66,77.66,26242.0,68.7457,68.7545,68.6485,68.6485,26242.0
2015-09-28 15:10:00,77.66,77.66,77.55,77.61,32742.0,68.6485,68.6485,68.5512,68.6043,32742.0
2015-09-28 15:15:00,77.61,77.73,77.57,77.67,54634.0,68.6043,68.7103,68.5689,68.6573,54634.0
2015-09-28 15:20:00,77.67,77.67,77.46,77.53,58108.0,68.6573,68.6573,68.4717,68.5335,58108.0
2015-09-28 15:25:00,77.53,77.56,77.38,77.41,37226.0,68.5335,68.5601,68.4009,68.4275,37226.0
2015-09-28 15:30:00,77.41,77.55,77.4,77.54,38380.0,68.4275,68.5512,68.4186,68.5424,38380.0
2015-09-28 15:35:00,77.54,77.66,77.5,77.5,67975.0,68.5424,68.6485,68.507,68.507,67975.0
2015-09-28 15:40:00,77.5,77.56,77.37,77.38,100349.0,68.507,68.5601,68.3921,68.4009,100349.0
2015-09-28 15:45:00,77.37,77.42,77.34,77.37,79280.0,68.3921,68.4363,68.3656,68.3921,79280.0
2015-09-28 15:50:00,77.37,77.43,77.29,77.31,149223.0,68.3921,68.4451,68.3214,68.3391,149223.0
2015-09-28 15:55:00,77.31,77.31,77.12,77.2,130955.0,68.3391,68.3391,68.1711,68.2418,130955.0
2015-09-29 09:30:00,77.33,77.54,77.05,77.24,36161.0,68.3568,68.5424,68.1092,68.2772,36161.0
2015-09-29 09:35:00,77.27,77.37,77.13,77.25,15001.0,68.3037,68.3921,68.18,68.286,15001.0
2015-09-29 09:40:00,77.29,77.46,77.28,77.38,33057.0,68.3214,68.4717,68.3126,68.4009,33057.0
2015-09-29 09:45:00,77.38,77.46,77.34,77.39,20645.0,68.4009,68.4717,68.3656,68.4098,20645.0
2015-09-29 09:50:00,77.4,77.41,77.3,77.33,37413.0,68.4186,68.4275,68.3302,68.3568,37413.0
2015-09-29 09:55:00,77.34,77.42,77.33,77.37,51831.0,68.3656,68.4363,68.3568,68.3921,51831.0
2015-09-29 10:00:00,77.4,77.63,77.3,77.32,27587.0,68.4186,68.6219,68.3302,68.3479,27587.0
2015-09-29 10:05:00,77.32,77.5,77.3,77.31,21544.0,68.3479,68.507,68.3302,68.3391,21544.0
2015-09-29 10:10:00,77.33,77.59,77.33,77.59,17750.0,68.3568,68.5866,68.3568,68.5866,17750.0
2015-09-29 10:15:00,77.59,77.74,77.58,77.62,24077.0,68.5866,68.7192,68.5777,68.6131,24077.0
2015-09-29 10:20:00,77.63,77.69,77.49,77.51,17340.0,68.6219,68.675,68.4982,68.5159,17340.0
2015-09-29 10:25:00,77.54,77.76,77.53,77.76,22559.0,68.5424,68.7369,68.5335,68.7369,22559.0
2015-09-29 10:30:00,77.77,77.8,77.65,77.65,19322.0,68.7457,68.7722,68.6396,68.6396,19322.0
2015-09-29 10:35:00,77.65,77.69,77.63,77.65,10270.0,68.6396,68.675,68.6219,68.6396,10270.0
2015-09-29 10:40:00,77.65,77.65,77.53,77.56,13915.0,68.6396,68.6396,68.5335,68.5601,13915.0
2015-09-29 10:45:00,77.56,77.61,77.52,77.53,15919.0,68.5601,68.6043,68.5247,68.5335,15919.0
2015-09-29 10:50:00,77.53,77.62,77.52,77.62,12895.0,68.5335,68.6131,68.5247,68.6131,12895.0
2015-09-29 10:55:00,77.62,77.79,77.62,77.79,21906.0,68.6131,68.7634,68.6131,68.7634,21906.0
2015-09-29 11:00:00,77.78,78.01,77.76,77.99,19994.0,68.7545,68.9578,68.7369,68.9402,19994.0
2015-09-29 11:05:00,78.0,78.0,77.9,77.93,19545.0,68.949,68.949,68.8606,68.8871,19545.0
2015-09-29 11:10:00,77.92,77.93,77.78,77.78,13504.0,68.8783,68.8871,68.7545,68.7545,13504.0
2015-09-29 11:15:00,77.78,77.78,77.7,77.7,14280.0,68.7545,68.7545,68.6838,68.6838,14280.0
2015-09-29 11:20:00,77.7,77.73,77.64,77.71,20096.0,68.6838,68.7103,68.6308,68.6927,20096.0
2015-09-29 11:25:00,77.71,77.88,77.69,77.87,7627.0,68.6927,68.8429,68.675,68.8341,7627.0
2015-09-29 11:30:00,77.87,77.9,77.69,77.69,41445.0,68.8341,68.8606,68.675,68.675,41445.0
2015-09-29 11:35:00,77.69,77.75,77.67,77.74,14153.0,68.675,68.728,68.6573,68.7192,14153.0
2015-09-29 11:40:00,77.76,77.78,77.62,77.63,29806.0,68.7369,68.7545,68.6131,68.6219,29806.0
2015-09-29 11:45:00,77.62,77.63,77.52,77.58,46001.0,68.6131,68.6219,68.5247,68.5777,46001.0
2015-09-29 11:50:00,77.59,77.73,77.57,77.66,17051.0,68.5866,68.7103,68.5689,68.6485,17051.0
2015-09-29 11:55:00,77.66,77.67,77.47,77.5,20116.0,68.6485,68.6573,68.4805,68.507,20116.0
2015-09-29 12:00:00,77.48,77.51,77.43,77.46,15047.0,68.4893,68.5159,68.4451,68.4717,15047.0
2015-09-29 12:05:00,77.45,77.53,77.45,77.48,13127.0,68.4628,68.5335,68.4628,68.4893,13127.0
2015-09-29 12:10:00,77.48,77.48,77.28,77.31,13713.0,68.4893,68.4893,68.3126,68.3391,13713.0
2015-09-29 12:15:00,77.3,77.46,77.29,77.4,10734.0,68.3302,68.4717,68.3214,68.4186,10734.0
2015-09-29 12:20:00,77.39,77.51,77.39,77.48,10145.0,68.4098,68.5159,68.4098,68.4893,10145.0
2015-09-29 12:25:00,77.53,77.64,77.53,77.63,7719.0,68.5335,68.6308,68.5335,68.6219,7719.0
2015-09-29 12:30:00,77.66,77.74,77.62,77.74,6200.0,68.6485,68.7192,68.6131,68.7192,6200.0
2015-09-29 12:35:00,77.75,77.75,77.61,77.62,10432.0,68.728,68.728,68.6043,68.6131,10432.0
2015-09-29 12:40:00,77.62,77.67,77.54,77.65,13567.0,68.6131,68.6573,68.5424,68.6396,13567.0
2015-09-29 12:45:00,77.64,77.66,77.55,77.63,7650.0,68.6308,68.6485,68.5512,68.6219,7650.0
2015-09-29 12:50:00,77.6,77.68,77.52,77.68,8806.0,68.5954,68.6661,68.5247,68.6661,8806.0
2015-09-29 12:55:00,77.67,77.7,77.62,77.65,12072.0,68.6573,68.6838,68.6131,68.6396,12072.0
2015-09-29 13:00:00,77.66,77.82,77.65,77.81,15318.0,68.6485,68.7899,68.6396,68.7811,15318.0
2015-09-29 13:05:00,77.8,77.93,77.79,77.88,12920.0,68.7722,68.8871,68.7634,68.8429,12920.0
2015-09-29 13:10:00,77.88,78.03,77.86,78.0,14129.0,68.8429,68.9755,68.8252,68.949,14129.0
2015-09-29 13:15:00,78.0,78.1,77.95,78.06,11410.0,68.949,69.0374,68.9048,69.002,11410.0
2015-09-29 13:20:00,78.07,78.2,78.06,78.09,14926.0,69.0109,69.1258,69.002,69.0286,14926.0
2015-09-29 13:25:00,78.1,78.18,78.05,78.05,10538.0,69.0374,69.1081,68.9932,68.9932,10538.0
2015-09-29 13:30:00,78.06,78.08,77.95,77.97,22249.0,69.002,69.0197,68.9048,68.9225,22249.0
2015-09-29 13:35:00,77.99,78.05,77.97,78.01,13045.0,68.9402,68.9932,68.9225,68.9578,13045.0
2015-09-29 13:40:00,78.04,78.14,78.03,78.13,18126.0,68.9844,69.0728,68.9755,69.0639,18126.0
2015-09-29 13:45:00,78.14,78.15,78.06,78.08,12698.0,69.0728,69.0816,69.002,69.0197,12698.0
2015-09-29 13:50:00,78.09,78.09,78.01,78.05,10659.0,69.0286,69.0286,68.9578,68.9932,10659.0
2015-09-29 13:55:00,78.05,78.18,78.05,78.16,14792.0,68.9932,69.1081,68.9932,69.0904,14792.0
2015-09-29 14:00:00,78.17,78.17,78.11,78.14,15625.0,69.0993,69.0993,69.0462,69.0728,15625.0
2015-09-29 14:05:00,78.15,78.19,78.13,78.16,22655.0,69.0816,69.117,69.0639,69.0904,22655.0
2015-09-29 14:10:00,78.15,78.23,78.1,78.21,19746.0,69.0816,69.1523,69.0374,69.1346,19746.0
2015-09-29 14:15:00,78.2,78.25,78.12,78.25,12740.0,69.1258,69.17,69.0551,69.17,12740.0
2015-09-29 14:20:00,78.27,78.34,78.27,78.33,23535.0,69.1877,69.2496,69.1877,69.2407,23535.0
2015-09-29 14:25:00,78.33,78.51,78.32,78.49,22006.0,69.2407,69.3998,69.2319,69.3821,22006.0
2015-09-29 14:30:00,78.48,78.57,78.46,78.46,27419.0,69.3733,69.4529,69.3556,69.3556,27419.0
2015-09-29 14:35:00,78.47,78.54,78.46,78.54,22023.0,69.3645,69.4263,69.3556,69.4263,22023.0
2015-09-29 14:40:00,78.53,78.6,78.51,78.52,26997.0,69.4175,69.4794,69.3998,69.4087,26997.0
2015-09-29 14:45:00,78.52,78.53,78.4,78.41,26024.0,69.4087,69.4175,69.3026,69.3114,26024.0
2015-09-29 14:50:00,78.4,78.4,78.3,78.31,27681.0,69.3026,69.3026,69.2142,69.223,27681.0
2015-09-29 14:55:00,78.31,78.37,78.28,78.29,40084.0,69.223,69.2761,69.1965,69.2054,40084.0
2015-09-29 15:00:00,78.29,78.36,78.26,78.33,69169.0,69.2054,69.2672,69.1788,69.2407,69169.0
2015-09-29 15:05:00,78.34,78.4,78.3,78.31,37793.0,69.2496,69.3026,69.2142,69.223,37793.0
2015-09-29 15:10:00,78.32,78.41,78.28,78.33,41036.0,69.2319,69.3114,69.1965,69.2407,41036.0
2015-09-29 15:15:00,78.33,78.38,78.29,78.33,40076.0,69.2407,69.2849,69.2054,69.2407,40076.0
2015-09-29 15:20:00,78.33,78.33,78.15,78.22,53879.0,69.2407,69.2407,69.0816,69.1435,53879.0
2015-09-29 15:25:00,78.22,78.3,78.19,78.28,43486.0,69.1435,69.2142,69.117,69.1965,43486.0
2015-09-29 15:30:00,78.28,78.44,78.28,78.42,48452.0,69.1965,69.3379,69.1965,69.3203,48452.0
2015-09-29 15:35:00,78.43,78.55,78.41,78.43,61598.0,69.3291,69.4352,69.3114,69.3291,61598.0
2015-09-29 15:40:00,78.42,78.47,78.33,78.47,54683.0,69.3203,69.3645,69.2407,69.3645,54683.0
2015-09-29 15:45:00,78.44,78.69,78.34,78.69,57471.0,69.3379,69.5589,69.2496,69.5589,57471.0
2015-09-29 15:50:00,78.68,78.79,78.62,78.75,46513.0,69.5501,69.6473,69.4971,69.612,46513.0
2015-09-29 15:55:00,78.76,78.87,78.72,78.73,81747.0,69.6208,69.7181,69.5855,69.5943,81747.0
2015-09-30 09:30:00,79.74,79.93,79.37,79.83,26697.0,70.4871,70.6551,70.16,70.5667,26697.0
2015-09-30 09:35:00,79.84,80.12,79.82,80.01,16628.0,70.5755,70.823,70.5578,70.7258,16628.0
2015-09-30 09:40:00,80.01,80.13,79.95,80.06,20137.0,70.7258,70.8318,70.6727,70.77,20137.0
2015-09-30 09:45:00,80.06,80.16,79.87,80.03,22205.0,70.77,70.8584,70.602,70.7434,22205.0
2015-09-30 09:50:00,80.03,80.03,79.79,79.83,14552.0,70.7434,70.7434,70.5313,70.5667,14552.0
2015-09-30 09:55:00,79.87,79.88,79.45,79.58,84670.0,70.602,70.6109,70.2307,70.3457,84670.0
2015-09-30 10:00:00,79.59,79.67,79.51,79.55,16331.0,70.3545,70.4252,70.2838,70.3191,16331.0
2015-09-30 10:05:00,79.55,79.7,79.5,79.67,20044.0,70.3191,70.4517,70.2749,70.4252,20044.0
2015-09-30 10:10:00,79.63,79.63,79.49,79.51,15859.0,70.3899,70.3899,70.2661,70.2838,15859.0
2015-09-30 10:15:00,79.55,79.63,79.52,79.53,16279.0,70.3191,70.3899,70.2926,70.3015,16279.0
2015-09-30 10:20:00,79.53,79.61,79.49,79.58,21515.0,70.3015,70.3722,70.2661,70.3457,21515.0
2015-09-30 10:25:00,79.6,79.63,79.55,79.62,10456.0,70.3633,70.3899,70.3191,70.381,10456.0
2015-09-30 10:30:00,79.61,79.66,79.55,79.65,28618.0,70.3722,70.4164,70.3191,70.4075,28618.0
2015-09-30 10:35:00,79.66,79.86,79.66,79.86,27644.0,70.4164,70.5932,70.4164,70.5932,27644.0
2015-09-30 10:40:00,79.85,79.87,79.81,79.83,22083.0,70.5843,70.602,70.549,70.5667,22083.0
2015-09-30 10:45:00,79.83,79.92,79.81,79.9,17818.0,70.5667,70.6462,70.549,70.6285,17818.0
2015-09-30 10:50:00,79.88,79.89,79.74,79.74,11607.0,70.6109,70.6197,70.4871,70.4871,11607.0
2015-09-30 10:55:00,79.77,79.8,79.67,79.69,17196.0,70.5136,70.5401,70.4252,70.4429,17196.0
2015-09-30 11:00:00,79.7,79.74,79.62,79.71,37869.0,70.4517,70.4871,70.381,70.4606,37869.0
2015-09-30 11:05:00,79.7,79.73,79.63,79.7,49166.0,70.4517,70.4783,70.3899,70.4517,49166.0
2015-09-30 11:10:00,79.71,79.84,79.71,79.81,21548.0,70.4606,70.5755,70.4606,70.549,21548.0
2015-09-30 11:15:00,79.81,79.83,79.73,79.8,12401.0,70.549,70.5667,70.4783,70.5401,12401.0
2015-09-30 11:20:00,79.82,79.88,79.69,79.74,18156.0,70.5578,70.6109,70.4429,70.4871,18156.0
2015-09-30 11:25:00,79.73,79.82,79.71,79.8,12265.0,70.4783,70.5578,70.4606,70.5401,12265.0
2015-09-30 11:30:00,79.8,79.87,79.76,79.87,17812.0,70.5401,70.602,70.5048,70.602,17812.0
2015-09-30 11:35:00,79.87,79.89,79.76,79.76,16929.0,70.602,70.6197,70.5048,70.5048,16929.0
2015-09-30 11:40:00,79.76,79.81,79.66,79.72,47285.0,70.5048,70.549,70.4164,70.4694,47285.0
2015-09-30 11:45:00,79.72,79.8,79.7,79.71,21408.0,70.4694,70.5401,70.4517,70.4606,21408.0
2015-09-30 11:50:00,79.71,79.76,79.67,79.74,22383.0,70.4606,70.5048,70.4252,70.4871,22383.0
2015-09-30 11:55:00,79.72,79.74,79.65,79.74,15906.0,70.4694,70.4871,70.4075,70.4871,15906.0
2015-09-30 12:00:00,79.74,79.81,79.73,79.8,22024.0,70.4871,70.549,70.4783,70.5401,22024.0
2015-09-30 12:05:00,79.8,79.83,79.72,79.78,27135.0,70.5401,70.5667,70.4694,70.5225,27135.0
2015-09-30 12:10:00,79.77,79.79,79.74,79.76,22690.0,70.5136,70.5313,70.4871,70.5048,22690.0
2015-09-30 12:15:00,79.75,79.82,79.71,79.81,30958.0,70.4959,70.5578,70.4606,70.549,30958.0
2015-09-30 12:20:00,79.81,79.83,79.77,79.79,19217.0,70.549,70.5667,70.5136,70.5313,19217.0
2015-09-30 12:25:00,79.8,79.87,79.79,79.85,23811.0,70.5401,70.602,70.5313,70.5843,23811.0
2015-09-30 12:30:00,79.84,79.89,79.81,79.88,11412.0,70.5755,70.6197,70.549,70.6109,11412.0
2015-09-30 12:35:00,79.89,79.89,79.8,79.81,12861.0,70.6197,70.6197,70.5401,70.549,12861.0
2015-09-30 12:40:00,79.8,79.84,79.79,79.83,17492.0,70.5401,70.5755,70.5313,70.5667,17492.0
2015-09-30 12:45:00,79.83,79.84,79.64,79.68,25523.0,70.5667,70.5755,70.3987,70.4341,25523.0
2015-09-30 12:50:00,79.69,79.79,79.69,79.77,19529.0,70.4429,70.5313,70.4429,70.5136,19529.0
2015-09-30 12:55:00,79.77,79.77,79.65,79.67,24581.0,70.5136,70.5136,70.4075,70.4252,24581.0
2015-09-30 13:00:00,79.68,79.73,79.67,79.67,17145.0,70.4341,70.4783,70.4252,70.4252,17145.0
2015-09-30 13:05:00,79.68,79.79,79.68,79.78,11647.0,70.4341,70.5313,70.4341,70.5225,11647.0
2015-09-30 13:10:00,79.78,79.85,79.76,79.8,13233.0,70.5225,70.5843,70.5048,70.5401,13233.0
2015-09-30 13:15:00,79.81,79.91,79.8,79.9,10762.0,70.549,70.6374,70.5401,70.6285,10762.0
2015-09-30 13:20:00,79.89,79.89,79.81,79.84,11440.0,70.6197,70.6197,70.549,70.5755,11440.0
2015-09-30 13:25:00,79.84,79.96,79.83,79.95,23633.0,70.5755,70.6816,70.5667,70.6727,23633.0
2015-09-30 13:30:00,79.95,79.98,79.9,79.91,12837.0,70.6727,70.6992,70.6285,70.6374,12837.0
2015-09-30 13:35:00,79.92,80.03,79.92,79.97,9800.0,70.6462,70.7434,70.6462,70.6904,9800.0
2015-09-30 13:40:00,79.98,80.13,79.98,80.13,8410.0,70.6992,70.8318,70.6992,70.8318,8410.0
2015-09-30 13:45:00,80.12,80.15,80.09,80.12,13574.0,70.823,70.8495,70.7965,70.823,13574.0
2015-09-30 13:50:00,80.12,80.28,80.12,80.24,68054.0,70.823,70.9644,70.823,70.9291,68054.0
2015-09-30 13:55:00,80.25,80.31,80.25,80.31,13798.0,70.9379,70.991,70.9379,70.991,13798.0
2015-09-30 14:00:00,80.3,80.37,80.27,80.37,27876.0,70.9821,71.044,70.9556,71.044,27876.0
2015-09-30 14:05:00,80.37,80.41,80.34,80.39,31065.0,71.044,71.0794,71.0175,71.0617,31065.0
2015-09-30 14:10:00,80.39,80.41,80.32,80.41,22266.0,71.0617,71.0794,70.9998,71.0794,22266.0
2015-09-30 14:15:00,80.39,80.51,80.39,80.5,50845.0,71.0617,71.1677,71.0617,71.1589,50845.0
2015-09-30 14:20:00,80.5,80.59,80.31,80.57,49867.0,71.1589,71.2385,70.991,71.2208,49867.0
2015-09-30 14:25:00,80.58,80.61,80.51,80.58,26633.0,71.2296,71.2561,71.1677,71.2296,26633.0
2015-09-30 14:30:00,80.58,80.61,80.35,80.38,18508.0,71.2296,71.2561,71.0263,71.0528,18508.0
2015-09-30 14:35:00,80.37,80.39,80.32,80.34,13368.0,71.044,71.0617,70.9998,71.0175,13368.0
2015-09-30 14:40:00,80.34,80.44,80.33,80.42,20533.0,71.0175,71.1059,71.0086,71.0882,20533.0
2015-09-30 14:45:00,80.41,80.46,80.35,80.42,13465.0,71.0794,71.1235,71.0263,71.0882,13465.0
2015-09-30 14:50:00,80.43,80.44,80.34,80.43,20827.0,71.097,71.1059,71.0175,71.097,20827.0
2015-09-30 14:55:00,80.42,80.51,80.41,80.47,17210.0,71.0882,71.1677,71.0794,71.1324,17210.0
2015-09-30 15:00:00,80.46,80.52,80.36,80.38,26714.0,71.1235,71.1766,71.0352,71.0528,26714.0
2015-09-30 15:05:00,80.39,80.47,80.35,80.42,27892.0,71.0617,71.1324,71.0263,71.0882,27892.0
2015-09-30 15:10:00,80.42,80.53,80.39,80.5,28157.0,71.0882,71.1854,71.0617,71.1589,28157.0
2015-09-30 15:15:00,80.51,80.55,80.46,80.54,43462.0,71.1677,71.2031,71.1235,71.1943,43462.0
2015-09-30 15:20:00,80.53,80.69,80.53,80.54,66107.0,71.1854,71.3269,71.1854,71.1943,66107.0
2015-09-30 15:25:00,80.56,80.62,80.55,80.61,32235.0,71.2119,71.265,71.2031,71.2561,32235.0
2015-09-30 15:30:00,80.61,80.68,80.58,80.68,49820.0,71.2561,71.318,71.2296,71.318,49820.0
2015-09-30 15:35:00,80.69,80.76,80.6,80.63,43197.0,71.3269,71.3887,71.2473,71.2738,43197.0
2015-09-30 15:40:00,80.63,80.64,80.59,80.63,56201.0,71.2738,71.2827,71.2385,71.2738,56201.0
2015-09-30 15:45:00,80.61,80.64,80.54,80.57,68575.0,71.2561,71.2827,71.1943,71.2208,68575.0
2015-09-30 15:50:00,80.58,80.69,80.58,80.68,87721.0,71.2296,71.3269,71.2296,71.318,87721.0
2015-09-30 15:55:00,80.68,80.76,80.66,80.66,164030.0,71.318,71.3887,71.3003,71.3003,164030.0
2015-10-01 09:30:00,80.46,81.17,80.34,80.73,48299.0,71.1235,71.7512,71.0175,71.3622,48299.0
2015-10-01 09:35:00,80.67,80.89,80.6,80.68,27645.0,71.3092,71.5037,71.2473,71.318,27645.0
2015-10-01 09:40:00,80.67,80.67,80.47,80.49,34897.0,71.3092,71.3092,71.1324,71.1501,34897.0
2015-10-01 09:45:00,80.49,80.63,80.41,80.62,18982.0,71.1501,71.2738,71.0794,71.265,18982.0
2015-10-01 09:50:00,80.59,80.87,80.59,80.7,24738.0,71.2385,71.486,71.2385,71.3357,24738.0
2015-10-01 09:55:00,80.72,80.73,80.37,80.39,13820.0,71.3534,71.3622,71.044,71.0617,13820.0
2015-10-01 10:00:00,80.38,80.45,80.18,80.36,21423.0,71.0528,71.1147,70.876,71.0352,21423.0
2015-10-01 10:05:00,80.38,80.57,80.35,80.54,18295.0,71.0528,71.2208,71.0263,71.1943,18295.0
2015-10-01 10:10:00,80.52,80.68,80.5,80.62,17325.0,71.1766,71.318,71.1589,71.265,17325.0
2015-10-01 10:15:00,80.63,80.74,80.62,80.64,21958.0,71.2738,71.3711,71.265,71.2827,21958.0
2015-10-01 10:20:00,80.63,80.68,80.34,80.38,16000.0,71.2738,71.318,71.0175,71.0528,16000.0
2015-10-01 10:25:00,80.39,80.42,80.29,80.34,31905.0,71.0617,71.0882,70.9733,71.0175,31905.0
2015-10-01 10:30:00,80.35,80.53,80.35,80.5,38472.0,71.0263,71.1854,71.0263,71.1589,38472.0
2015-10-01 10:35:00,80.5,80.59,80.47,80.54,29777.0,71.1589,71.2385,71.1324,71.1943,29777.0
2015-10-01 10:40:00,80.55,80.62,80.45,80.49,31582.0,71.2031,71.265,71.1147,71.1501,31582.0
2015-10-01 10:45:00,80.51,80.8,80.51,80.73,39200.0,71.1677,71.4241,71.1677,71.3622,39200.0
2015-10-01 10:50:00,80.73,80.79,80.63,80.67,22730.0,71.3622,71.4153,71.2738,71.3092,22730.0
2015-10-01 10:55:00,80.63,80.64,80.48,80.5,19921.0,71.2738,71.2827,71.1412,71.1589,19921.0
2015-10-01 11:00:00,80.5,80.52,80.38,80.43,41703.0,71.1589,71.1766,71.0528,71.097,41703.0
2015-10-01 11:05:00,80.43,80.54,80.39,80.5,20421.0,71.097,71.1943,71.0617,71.1589,20421.0
2015-10-01 11:10:00,80.51,80.61,80.51,80.58,15484.0,71.1677,71.2561,71.1677,71.2296,15484.0
2015-10-01 11:15:00,80.58,80.68,80.58,80.67,15014.0,71.2296,71.318,71.2296,71.3092,15014.0
2015-10-01 11:20:00,80.66,80.74,80.59,80.69,16089.0,71.3003,71.3711,71.2385,71.3269,16089.0
2015-10-01 11:25:00,80.68,80.73,80.62,80.66,16861.0,71.318,71.3622,71.265,71.3003,16861.0
2015-10-01 11:30:00,80.65,80.68,80.5,80.51,18299.0,71.2915,71.318,71.1589,71.1677,18299.0
2015-10-01 11:35:00,80.53,80.56,80.5,80.56,14804.0,71.1854,71.2119,71.1589,71.2119,14804.0
2015-10-01 11:40:00,80.54,80.7,80.52,80.69,19369.0,71.1943,71.3357,71.1766,71.3269,19369.0
2015-10-01 11:45:00,80.68,80.74,80.6,80.74,30682.0,71.318,71.3711,71.2473,71.3711,30682.0
2015-10-01 11:50:00,80.74,80.78,80.67,80.67,34580.0,71.3711,71.4064,71.3092,71.3092,34580.0
2015-10-01 11:55:00,80.67,80.69,80.59,80.67,38442.0,71.3092,71.3269,71.2385,71.3092,38442.0
2015-10-01 12:00:00,80.65,80.69,80.62,80.63,32464.0,71.2915,71.3269,71.265,71.2738,32464.0
2015-10-01 12:05:00,80.61,80.61,80.41,80.47,28255.0,71.2561,71.2561,71.0794,71.1324,28255.0
2015-10-01 12:10:00,80.45,80.55,80.45,80.52,30949.0,71.1147,71.2031,71.1147,71.1766,30949.0
2015-10-01 12:15:00,80.5,80.59,80.5,80.59,18952.0,71.1589,71.2385,71.1589,71.2385,18952.0
2015-10-01 12:20:00,80.58,80.61,80.51,80.52,16667.0,71.2296,71.2561,71.1677,71.1766,16667.0
2015-10-01 12:25:00,80.51,80.6,80.5,80.56,15795.0,71.1677,71.2473,71.1589,71.2119,15795.0
2015-10-01 12:30:00,80.55,80.65,80.54,80.63,19913.0,71.2031,71.2915,71.1943,71.2738,19913.0
2015-10-01 12:35:00,80.63,80.7,80.6,80.68,20575.0,71.2738,71.3357,71.2473,71.318,20575.0
2015-10-01 12:40:00,80.67,80.75,80.65,80.75,18500.0,71.3092,71.3799,71.2915,71.3799,18500.0
2015-10-01 12:45:00,80.74,80.76,80.69,80.72,23054.0,71.3711,71.3887,71.3269,71.3534,23054.0
2015-10-01 12:50:00,80.72,80.74,80.7,80.73,14985.0,71.3534,71.3711,71.3357,71.3622,14985.0
2015-10-01 12:55:00,80.74,80.85,80.74,80.84,17270.0,71.3711,71.4683,71.3711,71.4595,17270.0
2015-10-01 13:00:00,80.84,80.85,80.72,80.72,35014.0,71.4595,71.4683,71.3534,71.3534,35014.0
2015-10-01 13:05:00,80.72,80.77,80.72,80.75,16975.0,71.3534,71.3976,71.3534,71.3799,16975.0
2015-10-01 13:10:00,80.75,80.76,80.65,80.66,30580.0,71.3799,71.3887,71.2915,71.3003,30580.0
2015-10-01 13:15:00,80.66,80.81,80.65,80.77,22778.0,71.3003,71.4329,71.2915,71.3976,22778.0
2015-10-01 13:20:00,80.76,80.79,80.66,80.74,45022.0,71.3887,71.4153,71.3003,71.3711,45022.0
2015-10-01 13:25:00,80.74,80.76,80.68,80.74,26708.0,71.3711,71.3887,71.318,71.3711,26708.0
2015-10-01 13:30:00,80.74,80.82,80.72,80.82,28146.0,71.3711,71.4418,71.3534,71.4418,28146.0
2015-10-01 13:35:00,80.82,80.88,80.78,80.82,22585.0,71.4418,71.4948,71.4064,71.4418,22585.0
2015-10-01 13:40:00,80.82,80.82,80.69,80.71,21096.0,71.4418,71.4418,71.3269,71.3445,21096.0
2015-10-01 13:45:00,80.7,80.76,80.7,80.76,18871.0,71.3357,71.3887,71.3357,71.3887,18871.0
2015-10-01 13:50:00,80.76,80.85,80.74,80.82,21754.0,71.3887,71.4683,71.3711,71.4418,21754.0
2015-10-01 13:55:00,80.82,80.88,80.81,80.85,16503.0,71.4418,71.4948,71.4329,71.4683,16503.0
2015-10-01 14:00:00,80.85,80.86,80.76,80.78,14962.0,71.4683,71.4771,71.3887,71.4064,14962.0
2015-10-01 14:05:00,80.78,80.93,80.78,80.93,22476.0,71.4064,71.539,71.4064,71.539,22476.0
2015-10-01 14:10:00,80.95,81.04,80.93,80.96,37491.0,71.5567,71.6362,71.539,71.5655,37491.0
2015-10-01 14:15:00,80.96,80.99,80.89,80.93,28873.0,71.5655,71.592,71.5037,71.539,28873.0
2015-10-01 14:20:00,80.94,80.95,80.83,80.85,18515.0,71.5479,71.5567,71.4506,71.4683,18515.0
2015-10-01 14:25:00,80.84,80.84,80.77,80.84,19752.0,71.4595,71.4595,71.3976,71.4595,19752.0
2015-10-01 14:30:00,80.85,80.89,80.8,80.81,32141.0,71.4683,71.5037,71.4241,71.4329,32141.0
2015-10-01 14:35:00,80.81,80.82,80.72,80.8,31995.0,71.4329,71.4418,71.3534,71.4241,31995.0
2015-10-01 14:40:00,80.8,80.82,80.76,80.77,24244.0,71.4241,71.4418,71.3887,71.3976,24244.0
2015-10-01 14:45:00,80.77,80.79,80.65,80.67,46197.0,71.3976,71.4153,71.2915,71.3092,46197.0
2015-10-01 14:50:00,80.66,80.69,80.6,80.69,37858.0,71.3003,71.3269,71.2473,71.3269,37858.0
2015-10-01 14:55:00,80.69,80.79,80.68,80.75,35259.0,71.3269,71.4153,71.318,71.3799,35259.0
2015-10-01 15:00:00,80.75,80.79,80.74,80.75,31345.0,71.3799,71.4153,71.3711,71.3799,31345.0
2015-10-01 15:05:00,80.75,80.76,80.68,80.71,34368.0,71.3799,71.3887,71.318,71.3445,34368.0
2015-10-01 15:10:00,80.71,80.86,80.67,80.85,29967.0,71.3445,71.4771,71.3092,71.4683,29967.0
2015-10-01 15:15:00,80.85,80.86,80.75,80.76,35870.0,71.4683,71.4771,71.3799,71.3887,35870.0
2015-10-01 15:20:00,80.76,80.77,80.69,80.69,31842.0,71.3887,71.3976,71.3269,71.3269,31842.0
2015-10-01 15:25:00,80.7,80.73,80.56,80.57,62569.0,71.3357,71.3622,71.2119,71.2208,62569.0
2015-10-01 15:30:00,80.57,80.59,80.53,80.59,40052.0,71.2208,71.2385,71.1854,71.2385,40052.0
2015-10-01 15:35:00,80.58,80.59,80.44,80.46,42197.0,71.2296,71.2385,71.1059,71.1235,42197.0
2015-10-01 15:40:00,80.46,80.55,80.45,80.55,56459.0,71.1235,71.2031,71.1147,71.2031,56459.0
2015-10-01 15:45:00,80.55,80.76,80.55,80.76,41326.0,71.2031,71.3887,71.2031,71.3887,41326.0
2015-10-01 15:50:00,80.75,80.85,80.72,80.82,58963.0,71.3799,71.4683,71.3534,71.4418,58963.0
2015-10-01 15:55:00,80.83,81.01,80.83,80.96,180845.0,71.4506,71.6097,71.4506,71.5655,180845.0
2015-10-02 09:30:00,80.19,80.19,79.49,79.64,40171.0,70.8849,70.8849,70.2661,70.3987,40171.0
2015-10-02 09:35:00,79.53,79.9,79.53,79.69,35750.0,70.3015,70.6285,70.3015,70.4429,35750.0
2015-10-02 09:40:00,79.71,80.0,79.61,79.87,50856.0,70.4606,70.7169,70.3722,70.602,50856.0
2015-10-02 09:45:00,79.84,79.86,79.69,79.74,39949.0,70.5755,70.5932,70.4429,70.4871,39949.0
2015-10-02 09:50:00,79.74,79.84,79.66,79.84,49189.0,70.4871,70.5755,70.4164,70.5755,49189.0
2015-10-02 09:55:00,79.89,80.1,79.85,80.0,31916.0,70.6197,70.8053,70.5843,70.7169,31916.0
2015-10-02 10:00:00,79.99,80.1,79.88,79.93,24066.0,70.7081,70.8053,70.6109,70.6551,24066.0
2015-10-02 10:05:00,79.94,80.09,79.88,80.03,31289.0,70.6639,70.7965,70.6109,70.7434,31289.0
2015-10-02 10:10:00,80.05,80.05,79.9,80.01,35403.0,70.7611,70.7611,70.6285,70.7258,35403.0
2015-10-02 10:15:00,80.02,80.2,79.99,80.05,34813.0,70.7346,70.8937,70.7081,70.7611,34813.0
2015-10-02 10:20:00,80.06,80.12,79.91,79.92,22032.0,70.77,70.823,70.6374,70.6462,22032.0
2015-10-02 10:25:00,79.9,79.9,79.78,79.78,15743.0,70.6285,70.6285,70.5225,70.5225,15743.0
2015-10-02 10:30:00,79.77,79.8,79.71,79.77,15350.0,70.5136,70.5401,70.4606,70.5136,15350.0
2015-10-02 10:35:00,79.77,79.84,79.65,79.83,40771.0,70.5136,70.5755,70.4075,70.5667,40771.0
2015-10-02 10:40:00,79.82,80.0,79.8,79.97,18955.0,70.5578,70.7169,70.5401,70.6904,18955.0
2015-10-02 10:45:00,79.98,79.99,79.89,79.94,14101.0,70.6992,70.7081,70.6197,70.6639,14101.0
2015-10-02 10:50:00,79.93,79.94,79.86,79.87,13205.0,70.6551,70.6639,70.5932,70.602,13205.0
2015-10-02 10:55:00,79.88,80.02,79.88,79.99,22701.0,70.6109,70.7346,70.6109,70.7081,22701.0
2015-10-02 11:00:00,79.99,80.1,79.96,80.1,21527.0,70.7081,70.8053,70.6816,70.8053,21527.0
2015-10-02 11:05:00,80.1,80.22,80.1,80.12,16457.0,70.8053,70.9114,70.8053,70.823,16457.0
2015-10-02 11:10:00,80.14,80.15,80.07,80.09,18053.0,70.8407,70.8495,70.7788,70.7965,18053.0
2015-10-02 11:15:00,80.1,80.12,79.97,79.98,20356.0,70.8053,70.823,70.6904,70.6992,20356.0
2015-10-02 11:20:00,80.01,80.09,79.99,79.99,11079.0,70.7258,70.7965,70.7081,70.7081,11079.0
2015-10-02 11:25:00,79.99,80.29,79.97,80.28,13800.0,70.7081,70.9733,70.6904,70.9644,13800.0
2015-10-02 11:30:00,80.29,80.41,80.27,80.41,20030.0,70.9733,71.0794,70.9556,71.0794,20030.0
2015-10-02 11:35:00,80.41,80.58,80.4,80.51,48301.0,71.0794,71.2296,71.0705,71.1677,48301.0
2015-10-02 11:40:00,80.52,80.6,80.52,80.59,24095.0,71.1766,71.2473,71.1766,71.2385,24095.0
2015-10-02 11:45:00,80.6,80.76,80.57,80.67,22165.0,71.2473,71.3887,71.2208,71.3092,22165.0
2015-10-02 11:50:00,80.68,80.76,80.66,80.7,39970.0,71.318,71.3887,71.3003,71.3357,39970.0
2015-10-02 11:55:00,80.69,80.7,80.62,80.64,21439.0,71.3269,71.3357,71.265,71.2827,21439.0
2015-10-02 12:00:00,80.66,80.72,80.65,80.69,24925.0,71.3003,71.3534,71.2915,71.3269,24925.0
2015-10-02 12:05:00,80.7,80.8,80.65,80.78,29200.0,71.3357,71.4241,71.2915,71.4064,29200.0
2015-10-02 12:10:00,80.8,80.84,80.65,80.71,26971.0,71.4241,71.4595,71.2915,71.3445,26971.0
2015-10-02 12:15:00,80.7,80.72,80.6,80.68,15502.0,71.3357,71.3534,71.2473,71.318,15502.0
2015-10-02 12:20:00,80.66,80.74,80.66,80.68,14432.0,71.3003,71.3711,71.3003,71.318,14432.0
2015-10-02 12:25:00,80.68,80.69,80.62,80.63,9866.0,71.318,71.3269,71.265,71.2738,9866.0
2015-10-02 12:30:00,80.66,80.83,80.66,80.71,25757.0,71.3003,71.4506,71.3003,71.3445,25757.0
2015-10-02 12:35:00,80.7,80.76,80.6,80.62,12614.0,71.3357,71.3887,71.2473,71.265,12614.0
2015-10-02 12:40:00,80.63,80.69,80.6,80.69,8318.0,71.2738,71.3269,71.2473,71.3269,8318.0
2015-10-02 12:45:00,80.7,80.74,80.65,80.7,16629.0,71.3357,71.3711,71.2915,71.3357,16629.0
2015-10-02 12:50:00,80.7,80.86,80.69,80.86,14217.0,71.3357,71.4771,71.3269,71.4771,14217.0
2015-10-02 12:55:00,80.85,80.92,80.82,80.92,10436.0,71.4683,71.5302,71.4418,71.5302,10436.0
2015-10-02 13:00:00,80.91,80.98,80.87,80.89,16546.0,71.5213,71.5832,71.486,71.5037,16546.0
2015-10-02 13:05:00,80.91,80.95,80.85,80.92,16689.0,71.5213,71.5567,71.4683,71.5302,16689.0
2015-10-02 13:10:00,80.93,81.15,80.93,81.15,11112.0,71.539,71.7335,71.539,71.7335,11112.0
2015-10-02 13:15:00,81.17,81.21,80.99,81.09,24725.0,71.7512,71.7865,71.592,71.6804,24725.0
2015-10-02 13:20:00,81.1,81.11,80.95,80.96,20827.0,71.6893,71.6981,71.5567,71.5655,20827.0
2015-10-02 13:25:00,80.95,81.02,80.94,80.95,18915.0,71.5567,71.6186,71.5479,71.5567,18915.0
2015-10-02 13:30:00,80.95,81.03,80.93,80.95,15321.0,71.5567,71.6274,71.539,71.5567,15321.0
2015-10-02 13:35:00,80.96,80.97,80.83,80.83,13120.0,71.5655,71.5744,71.4506,71.4506,13120.0
2015-10-02 13:40:00,80.83,80.85,80.77,80.81,11197.0,71.4506,71.4683,71.3976,71.4329,11197.0
2015-10-02 13:45:00,80.81,80.91,80.81,80.91,13800.0,71.4329,71.5213,71.4329,71.5213,13800.0
2015-10-02 13:50:00,80.91,80.93,80.82,80.85,18778.0,71.5213,71.539,71.4418,71.4683,18778.0
2015-10-02 13:55:00,80.83,80.83,80.74,80.77,22126.0,71.4506,71.4506,71.3711,71.3976,22126.0
2015-10-02 14:00:00,80.78,80.81,80.65,80.81,28970.0,71.4064,71.4329,71.2915,71.4329,28970.0
2015-10-02 14:05:00,80.79,80.85,80.73,80.83,20118.0,71.4153,71.4683,71.3622,71.4506,20118.0
2015-10-02 14:10:00,80.83,80.83,80.62,80.66,28199.0,71.4506,71.4506,71.265,71.3003,28199.0
2015-10-02 14:15:00,80.65,80.65,80.55,80.57,21960.0,71.2915,71.2915,71.2031,71.2208,21960.0
2015-10-02 14:20:00,80.56,80.56,80.41,80.45,51640.0,71.2119,71.2119,71.0794,71.1147,51640.0
2015-10-02 14:25:00,80.47,80.61,80.44,80.6,41692.0,71.1324,71.2561,71.1059,71.2473,41692.0
2015-10-02 14:30:00,80.63,80.75,80.63,80.64,19790.0,71.2738,71.3799,71.2738,71.2827,19790.0
2015-10-02 14:35:00,80.65,80.71,80.58,80.69,37377.0,71.2915,71.3445,71.2296,71.3269,37377.0
2015-10-02 14:40:00,80.71,80.75,80.61,80.68,29443.0,71.3445,71.3799,71.2561,71.318,29443.0
2015-10-02 14:45:00,80.69,80.75,80.68,80.73,19800.0,71.3269,71.3799,71.318,71.3622,19800.0
2015-10-02 14:50:00,80.73,80.79,80.67,80.71,37380.0,71.3622,71.4153,71.3092,71.3445,37380.0
2015-10-02 14:55:00,80.72,80.76,80.64,80.64,11755.0,71.3534,71.3887,71.2827,71.2827,11755.0
2015-10-02 15:00:00,80.64,80.66,80.6,80.63,19469.0,71.2827,71.3003,71.2473,71.2738,19469.0
2015-10-02 15:05:00,80.64,80.74,80.52,80.74,27704.0,71.2827,71.3711,71.1766,71.3711,27704.0
2015-10-02 15:10:00,80.75,80.88,80.72,80.87,25671.0,71.3799,71.4948,71.3534,71.486,25671.0
2015-10-02 15:15:00,80.87,81.11,80.87,81.06,30867.0,71.486,71.6981,71.486,71.6539,30867.0
2015-10-02 15:20:00,81.08,81.16,81.07,81.11,21889.0,71.6716,71.7423,71.6628,71.6981,21889.0
2015-10-02 15:25:00,81.1,81.14,81.05,81.08,23303.0,71.6893,71.7246,71.6451,71.6716,23303.0
2015-10-02 15:30:00,81.08,81.17,81.08,81.16,38502.0,71.6716,71.7512,71.6716,71.7423,38502.0
2015-10-02 15:35:00,81.18,81.26,81.14,81.21,29497.0,71.76,71.8307,71.7246,71.7865,29497.0
2015-10-02 15:40:00,81.22,81.23,81.14,81.15,22144.0,71.7954,71.8042,71.7246,71.7335,22144.0
2015-10-02 15:45:00,81.15,81.2,81.14,81.15,32407.0,71.7335,71.7777,71.7246,71.7335,32407.0
2015-10-02 15:50:00,81.15,81.21,81.14,81.19,41995.0,71.7335,71.7865,71.7246,71.7688,41995.0
2015-10-02 15:55:00,81.19,81.27,81.17,81.23,141559.0,71.7688,71.8396,71.7512,71.8042,141559.0
2015-10-05 09:30:00,81.9,81.95,81.43,81.65,27375.0,72.3965,72.4407,71.981,72.1755,27375.0
2015-10-05 09:35:00,81.75,82.16,81.75,82.16,26856.0,72.2639,72.6263,72.2639,72.6263,26856.0
2015-10-05 09:40:00,82.16,82.22,81.96,81.97,27201.0,72.6263,72.6793,72.4495,72.4583,27201.0
2015-10-05 09:45:00,82.01,82.33,81.98,82.32,13009.0,72.4937,72.7766,72.4672,72.7677,13009.0
2015-10-05 09:50:00,82.33,82.39,82.22,82.32,21454.0,72.7766,72.8296,72.6793,72.7677,21454.0
2015-10-05 09:55:00,82.33,82.51,82.28,82.45,13342.0,72.7766,72.9357,72.7324,72.8826,13342.0
2015-10-05 10:00:00,82.47,82.48,82.26,82.3,11363.0,72.9003,72.9092,72.7147,72.75,11363.0
2015-10-05 10:05:00,82.32,82.34,82.22,82.25,12794.0,72.7677,72.7854,72.6793,72.7058,12794.0
2015-10-05 10:10:00,82.24,82.27,82.13,82.21,12426.0,72.697,72.7235,72.5998,72.6705,12426.0
2015-10-05 10:15:00,82.22,82.25,82.14,82.17,16553.0,72.6793,72.7058,72.6086,72.6351,16553.0
2015-10-05 10:20:00,82.17,82.26,82.17,82.21,7802.0,72.6351,72.7147,72.6351,72.6705,7802.0
2015-10-05 10:25:00,82.21,82.25,82.1,82.18,14140.0,72.6705,72.7058,72.5732,72.644,14140.0
2015-10-05 10:30:00,82.2,82.22,82.15,82.15,12007.0,72.6616,72.6793,72.6174,72.6174,12007.0
2015-10-05 10:35:00,82.15,82.23,82.03,82.22,22229.0,72.6174,72.6882,72.5114,72.6793,22229.0
2015-10-05 10:40:00,82.22,82.22,82.09,82.11,10753.0,72.6793,72.6793,72.5644,72.5821,10753.0
2015-10-05 10:45:00,82.11,82.26,82.11,82.25,7230.0,72.5821,72.7147,72.5821,72.7058,7230.0
2015-10-05 10:50:00,82.26,82.43,82.26,82.43,10702.0,72.7147,72.865,72.7147,72.865,10702.0
2015-10-05 10:55:00,82.41,82.49,82.4,82.42,9879.0,72.8473,72.918,72.8384,72.8561,9879.0
2015-10-05 11:00:00,82.4,82.41,82.35,82.38,13127.0,72.8384,72.8473,72.7942,72.8208,13127.0
2015-10-05 11:05:00,82.38,82.44,82.36,82.43,8401.0,72.8208,72.8738,72.8031,72.865,8401.0
2015-10-05 11:10:00,82.42,82.49,82.42,82.46,7012.0,72.8561,72.918,72.8561,72.8915,7012.0
2015-10-05 11:15:00,82.47,82.47,82.32,82.32,11584.0,72.9003,72.9003,72.7677,72.7677,11584.0
2015-10-05 11:20:00,82.3,82.54,82.3,82.51,9100.0,72.75,72.9622,72.75,72.9357,9100.0
2015-10-05 11:25:00,82.51,82.56,82.48,82.5,12612.0,72.9357,72.9799,72.9092,72.9268,12612.0
2015-10-05 11:30:00,82.51,82.58,82.5,82.54,9325.0,72.9357,72.9975,72.9268,72.9622,9325.0
2015-10-05 11:35:00,82.53,82.59,82.53,82.53,13385.0,72.9534,73.0064,72.9534,72.9534,13385.0
2015-10-05 11:40:00,82.55,82.55,82.51,82.51,9242.0,72.971,72.971,72.9357,72.9357,9242.0
2015-10-05 11:45:00,82.52,82.61,82.52,82.6,7623.0,72.9445,73.0241,72.9445,73.0152,7623.0
2015-10-05 11:50:00,82.62,82.75,82.62,82.73,5600.0,73.0329,73.1478,73.0329,73.1301,5600.0
2015-10-05 11:55:00,82.72,82.81,82.7,82.8,9896.0,73.1213,73.2009,73.1036,73.192,9896.0
2015-10-05 12:00:00,82.78,82.79,82.73,82.75,5550.0,73.1743,73.1832,73.1301,73.1478,5550.0
2015-10-05 12:05:00,82.75,82.81,82.73,82.74,12160.0,73.1478,73.2009,73.1301,73.139,12160.0
2015-10-05 12:10:00,82.74,82.75,82.68,82.71,7230.0,73.139,73.1478,73.0859,73.1125,7230.0
2015-10-05 12:15:00,82.73,82.8,82.73,82.78,5862.0,73.1301,73.192,73.1301,73.1743,5862.0
2015-10-05 12:20:00,82.76,82.77,82.67,82.71,5532.0,73.1567,73.1655,73.0771,73.1125,5532.0
2015-10-05 12:25:00,82.71,82.75,82.68,82.72,5100.0,73.1125,73.1478,73.0859,73.1213,5100.0
2015-10-05 12:30:00,82.74,82.77,82.73,82.74,6985.0,73.139,73.1655,73.1301,73.139,6985.0
2015-10-05 12:35:00,82.76,82.76,82.71,82.75,9426.0,73.1567,73.1567,73.1125,73.1478,9426.0
2015-10-05 12:40:00,82.74,82.76,82.7,82.71,11100.0,73.139,73.1567,73.1036,73.1125,11100.0
2015-10-05 12:45:00,82.72,82.74,82.69,82.73,8850.0,73.1213,73.139,73.0948,73.1301,8850.0
2015-10-05 12:50:00,82.73,82.76,82.71,82.72,9362.0,73.1301,73.1567,73.1125,73.1213,9362.0
2015-10-05 12:55:00,82.72,82.75,82.66,82.69,11577.0,73.1213,73.1478,73.0683,73.0948,11577.0
2015-10-05 13:00:00,82.7,82.8,82.68,82.8,17536.0,73.1036,73.192,73.0859,73.192,17536.0
2015-10-05 13:05:00,82.79,82.89,82.79,82.85,8650.0,73.1832,73.2716,73.1832,73.2362,8650.0
2015-10-05 13:10:00,82.85,82.93,82.84,82.92,11960.0,73.2362,73.3069,73.2274,73.2981,11960.0
2015-10-05 13:15:00,82.93,82.99,82.93,82.97,8963.0,73.3069,73.36,73.3069,73.3423,8963.0
2015-10-05 13:20:00,82.97,83.0,82.96,82.96,5600.0,73.3423,73.3688,73.3335,73.3335,5600.0
2015-10-05 13:25:00,82.95,82.96,82.92,82.94,12612.0,73.3246,73.3335,73.2981,73.3158,12612.0
2015-10-05 13:30:00,82.93,82.94,82.83,82.85,10299.0,73.3069,73.3158,73.2185,73.2362,10299.0
2015-10-05 13:35:00,82.85,82.86,82.8,82.84,18697.0,73.2362,73.2451,73.192,73.2274,18697.0
2015-10-05 13:40:00,82.83,82.84,82.76,82.77,7428.0,73.2185,73.2274,73.1567,73.1655,7428.0
2015-10-05 13:45:00,82.76,82.9,82.76,82.89,7522.0,73.1567,73.2804,73.1567,73.2716,7522.0
2015-10-05 13:50:00,82.89,82.9,82.82,82.86,10518.0,73.2716,73.2804,73.2097,73.2451,10518.0
2015-10-05 13:55:00,82.85,82.96,82.85,82.94,14173.0,73.2362,73.3335,73.2362,73.3158,14173.0
2015-10-05 14:00:00,82.93,82.97,82.9,82.92,13349.0,73.3069,73.3423,73.2804,73.2981,13349.0
2015-10-05 14:05:00,82.92,82.99,82.91,82.98,7444.0,73.2981,73.36,73.2893,73.3511,7444.0
2015-10-05 14:10:00,82.97,83.04,82.96,82.99,11006.0,73.3423,73.4042,73.3335,73.36,11006.0
2015-10-05 14:15:00,82.99,83.08,82.99,83.07,10746.0,73.36,73.4395,73.36,73.4307,10746.0
2015-10-05 14:20:00,83.08,83.1,83.06,83.08,14403.0,73.4395,73.4572,73.4219,73.4395,14403.0
2015-10-05 14:25:00,83.08,83.16,83.08,83.16,12198.0,73.4395,73.5102,73.4395,73.5102,12198.0
2015-10-05 14:30:00,83.16,83.2,82.98,83.03,35105.0,73.5102,73.5456,73.3511,73.3953,35105.0
2015-10-05 14:35:00,83.02,83.05,83.0,83.04,14701.0,73.3865,73.413,73.3688,73.4042,14701.0
2015-10-05 14:40:00,83.06,83.09,83.03,83.03,8948.0,73.4219,73.4484,73.3953,73.3953,8948.0
2015-10-05 14:45:00,83.03,83.05,82.98,82.98,8900.0,73.3953,73.413,73.3511,73.3511,8900.0
2015-10-05 14:50:00,82.97,83.05,82.97,83.01,13615.0,73.3423,73.413,73.3423,73.3777,13615.0
2015-10-05 14:55:00,83.0,83.06,83.0,83.06,11408.0,73.3688,73.4219,73.3688,73.4219,11408.0
2015-10-05 15:00:00,83.06,83.13,83.03,83.13,11652.0,73.4219,73.4837,73.3953,73.4837,11652.0
2015-10-05 15:05:00,83.12,83.17,83.1,83.17,16870.0,73.4749,73.5191,73.4572,73.5191,16870.0
2015-10-05 15:10:00,83.18,83.2,83.12,83.14,30387.0,73.5279,73.5456,73.4749,73.4926,30387.0
2015-10-05 15:15:00,83.14,83.16,83.06,83.1,14633.0,73.4926,73.5102,73.4219,73.4572,14633.0
2015-10-05 15:20:00,83.09,83.11,83.03,83.04,16247.0,73.4484,73.466,73.3953,73.4042,16247.0
2015-10-05 15:25:00,83.05,83.09,83.03,83.09,13435.0,73.413,73.4484,73.3953,73.4484,13435.0
2015-10-05 15:30:00,83.09,83.14,83.07,83.09,20006.0,73.4484,73.4926,73.4307,73.4484,20006.0
2015-10-05 15:35:00,83.09,83.14,83.09,83.14,16086.0,73.4484,73.4926,73.4484,73.4926,16086.0
2015-10-05 15:40:00,83.14,83.18,83.13,83.13,19041.0,73.4926,73.5279,73.4837,73.4837,19041.0
2015-10-05 15:45:00,83.14,83.16,83.0,83.05,47890.0,73.4926,73.5102,73.3688,73.413,47890.0
2015-10-05 15:50:00,83.06,83.08,83.02,83.04,47240.0,73.4219,73.4395,73.3865,73.4042,47240.0
2015-10-05 15:55:00,83.04,83.07,83.0,83.04,92053.0,73.4042,73.4307,73.3688,73.4042,92053.0
2015-10-06 09:30:00,83.07,83.07,82.74,82.81,28410.0,73.4307,73.4307,73.139,73.2009,28410.0
2015-10-06 09:35:00,82.81,82.89,82.56,82.86,20989.0,73.2009,73.2716,72.9799,73.2451,20989.0
2015-10-06 09:40:00,82.86,82.89,82.77,82.83,18798.0,73.2451,73.2716,73.1655,73.2185,18798.0
2015-10-06 09:45:00,82.86,82.88,82.83,82.86,14776.0,73.2451,73.2627,73.2185,73.2451,14776.0
2015-10-06 09:50:00,82.87,82.89,82.84,82.86,21463.0,73.2539,73.2716,73.2274,73.2451,21463.0
2015-10-06 09:55:00,82.86,82.91,82.81,82.91,33083.0,73.2451,73.2893,73.2009,73.2893,33083.0
2015-10-06 10:00:00,82.9,83.16,82.9,83.06,29107.0,73.2804,73.5102,73.2804,73.4219,29107.0
2015-10-06 10:05:00,83.06,83.15,82.96,83.14,19628.0,73.4219,73.5014,73.3335,73.4926,19628.0
2015-10-06 10:10:00,83.13,83.3,83.1,83.23,13437.0,73.4837,73.634,73.4572,73.5721,13437.0
2015-10-06 10:15:00,83.22,83.22,83.11,83.13,10254.0,73.5633,73.5633,73.466,73.4837,10254.0
2015-10-06 10:20:00,83.14,83.14,83.04,83.05,17177.0,73.4926,73.4926,73.4042,73.413,17177.0
2015-10-06 10:25:00,83.06,83.07,82.9,83.03,33817.0,73.4219,73.4307,73.2804,73.3953,33817.0
2015-10-06 10:30:00,83.03,83.04,82.94,82.97,20453.0,73.3953,73.4042,73.3158,73.3423,20453.0
2015-10-06 10:35:00,82.96,82.99,82.9,82.93,22376.0,73.3335,73.36,73.2804,73.3069,22376.0
2015-10-06 10:40:00,82.92,82.95,82.9,82.91,18300.0,73.2981,73.3246,73.2804,73.2893,18300.0
2015-10-06 10:45:00,82.91,82.95,82.9,82.9,63447.0,73.2893,73.3246,73.2804,73.2804,63447.0
2015-10-06 10:50:00,82.89,82.9,82.8,82.83,10016.0,73.2716,73.2804,73.192,73.2185,10016.0
2015-10-06 10:55:00,82.84,82.91,82.8,82.9,17154.0,73.2274,73.2893,73.192,73.2804,17154.0
2015-10-06 11:00:00,82.9,82.98,82.9,82.93,23633.0,73.2804,73.3511,73.2804,73.3069,23633.0
2015-10-06 11:05:00,82.94,83.1,82.94,83.1,30607.0,73.3158,73.4572,73.3158,73.4572,30607.0
2015-10-06 11:10:00,83.09,83.22,83.09,83.22,22602.0,73.4484,73.5633,73.4484,73.5633,22602.0
2015-10-06 11:15:00,83.22,83.37,83.22,83.34,10646.0,73.5633,73.6959,73.5633,73.6694,10646.0
2015-10-06 11:20:00,83.35,83.38,83.29,83.29,15614.0,73.6782,73.7047,73.6252,73.6252,15614.0
2015-10-06 11:25:00,83.3,83.3,83.22,83.25,13377.0,73.634,73.634,73.5633,73.5898,13377.0
2015-10-06 11:30:00,83.26,83.27,83.09,83.15,12286.0,73.5986,73.6075,73.4484,73.5014,12286.0
2015-10-06 11:35:00,83.16,83.18,83.01,83.05,15461.0,73.5102,73.5279,73.3777,73.413,15461.0
2015-10-06 11:40:00,83.03,83.14,83.01,83.09,36836.0,73.3953,73.4926,73.3777,73.4484,36836.0
2015-10-06 11:45:00,83.08,83.18,83.04,83.09,19350.0,73.4395,73.5279,73.4042,73.4484,19350.0
2015-10-06 11:50:00,83.09,83.15,83.01,83.1,31100.0,73.4484,73.5014,73.3777,73.4572,31100.0
2015-10-06 11:55:00,83.1,83.11,82.99,83.06,18080.0,73.4572,73.466,73.36,73.4219,18080.0
2015-10-06 12:00:00,83.05,83.19,83.05,83.15,10287.0,73.413,73.5368,73.413,73.5014,10287.0
2015-10-06 12:05:00,83.16,83.23,83.14,83.19,6501.0,73.5102,73.5721,73.4926,73.5368,6501.0
2015-10-06 12:10:00,83.2,83.21,83.11,83.2,7600.0,73.5456,73.5544,73.466,73.5456,7600.0
2015-10-06 12:15:00,83.2,83.2,83.08,83.08,6501.0,73.5456,73.5456,73.4395,73.4395,6501.0
2015-10-06 12:20:00,83.09,83.21,83.08,83.15,7608.0,73.4484,73.5544,73.4395,73.5014,7608.0
2015-10-06 12:25:00,83.11,83.14,83.08,83.09,5952.0,73.466,73.4926,73.4395,73.4484,5952.0
2015-10-06 12:30:00,83.1,83.1,82.95,82.97,9532.0,73.4572,73.4572,73.3246,73.3423,9532.0
2015-10-06 12:35:00,82.95,83.02,82.93,83.01,9200.0,73.3246,73.3865,73.3069,73.3777,9200.0
2015-10-06 12:40:00,82.99,83.06,82.95,83.06,17017.0,73.36,73.4219,73.3246,73.4219,17017.0
2015-10-06 12:45:00,83.05,83.1,83.0,83.06,10373.0,73.413,73.4572,73.3688,73.4219,10373.0
2015-10-06 12:50:00,83.06,83.1,83.03,83.09,11800.0,73.4219,73.4572,73.3953,73.4484,11800.0
2015-10-06 12:55:00,83.08,83.1,83.02,83.1,8804.0,73.4395,73.4572,73.3865,73.4572,8804.0
2015-10-06 13:00:00,83.1,83.1,83.05,83.05,6700.0,73.4572,73.4572,73.413,73.413,6700.0
2015-10-06 13:05:00,83.06,83.12,83.01,83.1,10368.0,73.4219,73.4749,73.3777,73.4572,10368.0
2015-10-06 13:10:00,83.11,83.21,83.08,83.21,12760.0,73.466,73.5544,73.4395,73.5544,12760.0
2015-10-06 13:15:00,83.21,83.31,83.16,83.3,16435.0,73.5544,73.6428,73.5102,73.634,16435.0
2015-10-06 13:20:00,83.31,83.39,83.3,83.35,13650.0,73.6428,73.7136,73.634,73.6782,13650.0
2015-10-06 13:25:00,83.34,83.34,83.26,83.29,8420.0,73.6694,73.6694,73.5986,73.6252,8420.0
2015-10-06 13:30:00,83.28,83.33,83.24,83.31,19664.0,73.6163,73.6605,73.581,73.6428,19664.0
2015-10-06 13:35:00,83.31,83.32,83.18,83.3,31951.0,73.6428,73.6517,73.5279,73.634,31951.0
2015-10-06 13:40:00,83.3,83.3,83.22,83.26,19314.0,73.634,73.634,73.5633,73.5986,19314.0
2015-10-06 13:45:00,83.25,83.25,83.19,83.21,19241.0,73.5898,73.5898,73.5368,73.5544,19241.0
2015-10-06 13:50:00,83.2,83.27,83.14,83.24,14000.0,73.5456,73.6075,73.4926,73.581,14000.0
2015-10-06 13:55:00,83.24,83.26,83.17,83.19,11753.0,73.581,73.5986,73.5191,73.5368,11753.0
2015-10-06 14:00:00,83.17,83.24,83.12,83.13,12211.0,73.5191,73.581,73.4749,73.4837,12211.0
2015-10-06 14:05:00,83.13,83.14,83.02,83.02,9895.0,73.4837,73.4926,73.3865,73.3865,9895.0
2015-10-06 14:10:00,83.04,83.16,83.03,83.14,15827.0,73.4042,73.5102,73.3953,73.4926,15827.0
2015-10-06 14:15:00,83.13,83.18,83.09,83.13,16345.0,73.4837,73.5279,73.4484,73.4837,16345.0
2015-10-06 14:20:00,83.13,83.13,83.04,83.04,35982.0,73.4837,73.4837,73.4042,73.4042,35982.0
2015-10-06 14:25:00,83.03,83.03,82.93,83.02,21732.0,73.3953,73.3953,73.3069,73.3865,21732.0
2015-10-06 14:30:00,83.01,83.05,82.94,83.03,17176.0,73.3777,73.413,73.3158,73.3953,17176.0
2015-10-06 14:35:00,83.02,83.02,82.97,83.0,13919.0,73.3865,73.3865,73.3423,73.3688,13919.0
2015-10-06 14:40:00,83.0,83.04,82.99,83.01,14631.0,73.3688,73.4042,73.36,73.3777,14631.0
2015-10-06 14:45:00,83.01,83.05,82.99,83.03,21794.0,73.3777,73.413,73.36,73.3953,21794.0
2015-10-06 14:50:00,83.04,83.08,83.0,83.08,17970.0,73.4042,73.4395,73.3688,73.4395,17970.0
2015-10-06 14:55:00,83.08,83.08,82.91,82.93,13537.0,73.4395,73.4395,73.2893,73.3069,13537.0
2015-10-06 15:00:00,82.92,82.94,82.87,82.93,21867.0,73.2981,73.3158,73.2539,73.3069,21867.0
2015-10-06 15:05:00,82.93,82.97,82.9,82.94,25366.0,73.3069,73.3423,73.2804,73.3158,25366.0
2015-10-06 15:10:00,82.95,82.95,82.81,82.87,28579.0,73.3246,73.3246,73.2009,73.2539,28579.0
2015-10-06 15:15:00,82.86,82.96,82.81,82.95,36310.0,73.2451,73.3335,73.2009,73.3246,36310.0
2015-10-06 15:20:00,82.95,82.97,82.88,82.94,39069.0,73.3246,73.3423,73.2627,73.3158,39069.0
2015-10-06 15:25:00,82.93,82.93,82.88,82.92,28834.0,73.3069,73.3069,73.2627,73.2981,28834.0
2015-10-06 15:30:00,82.93,83.1,82.93,83.06,37592.0,73.3069,73.4572,73.3069,73.4219,37592.0
2015-10-06 15:35:00,83.06,83.07,82.99,83.01,25387.0,73.4219,73.4307,73.36,73.3777,25387.0
2015-10-06 15:40:00,83.01,83.11,82.99,83.09,80589.0,73.3777,73.466,73.36,73.4484,80589.0
2015-10-06 15:45:00,83.1,83.14,83.07,83.1,56027.0,73.4572,73.4926,73.4307,73.4572,56027.0
2015-10-06 15:50:00,83.1,83.18,83.08,83.17,64041.0,73.4572,73.5279,73.4395,73.5191,64041.0
2015-10-06 15:55:00,83.17,83.18,83.0,83.07,128716.0,73.5191,73.5279,73.3688,73.4307,128716.0
2015-10-07 09:30:00,83.12,83.44,83.08,83.3,34011.0,73.4749,73.7578,73.4395,73.634,34011.0
2015-10-07 09:35:00,83.29,83.36,83.06,83.23,22976.0,73.6252,73.687,73.4219,73.5721,22976.0
2015-10-07 09:40:00,83.19,83.3,82.99,83.03,33501.0,73.5368,73.634,73.36,73.3953,33501.0
2015-10-07 09:45:00,83.05,83.35,83.04,83.35,8710.0,73.413,73.6782,73.4042,73.6782,8710.0
2015-10-07 09:50:00,83.38,83.53,83.32,83.41,25938.0,73.7047,73.8373,73.6517,73.7312,25938.0
2015-10-07 09:55:00,83.41,83.44,83.33,83.39,22069.0,73.7312,73.7578,73.6605,73.7136,22069.0
2015-10-07 10:00:00,83.39,83.57,83.35,83.54,25332.0,73.7136,73.8727,73.6782,73.8462,25332.0
2015-10-07 10:05:00,83.52,83.6,83.52,83.6,13065.0,73.8285,73.8992,73.8285,73.8992,13065.0
2015-10-07 10:10:00,83.61,83.74,83.57,83.72,10856.0,73.908,74.0229,73.8727,74.0053,10856.0
2015-10-07 10:15:00,83.7,83.74,83.65,83.7,7643.0,73.9876,74.0229,73.9434,73.9876,7643.0
2015-10-07 10:20:00,83.7,83.8,83.69,83.8,8864.0,73.9876,74.076,73.9787,74.076,8864.0
2015-10-07 10:25:00,83.8,83.81,83.72,83.76,11979.0,74.076,74.0848,74.0053,74.0406,11979.0
2015-10-07 10:30:00,83.76,83.77,83.71,83.71,6615.0,74.0406,74.0495,73.9964,73.9964,6615.0
2015-10-07 10:35:00,83.69,83.69,83.6,83.6,4704.0,73.9787,73.9787,73.8992,73.8992,4704.0
2015-10-07 10:40:00,83.58,83.63,83.51,83.59,18115.0,73.8815,73.9257,73.8196,73.8903,18115.0
2015-10-07 10:45:00,83.59,83.69,83.57,83.57,11019.0,73.8903,73.9787,73.8727,73.8727,11019.0
2015-10-07 10:50:00,83.58,83.67,83.56,83.65,19286.0,73.8815,73.9611,73.8638,73.9434,19286.0
2015-10-07 10:55:00,83.67,83.69,83.62,83.65,8742.0,73.9611,73.9787,73.9169,73.9434,8742.0
2015-10-07 11:00:00,83.64,83.64,83.59,83.62,8938.0,73.9345,73.9345,73.8903,73.9169,8938.0
2015-10-07 11:05:00,83.6,83.63,83.5,83.56,15818.0,73.8992,73.9257,73.8108,73.8638,15818.0
2015-10-07 11:10:00,83.56,83.57,83.47,83.51,11441.0,73.8638,73.8727,73.7843,73.8196,11441.0
2015-10-07 11:15:00,83.5,83.52,83.4,83.52,11521.0,73.8108,73.8285,73.7224,73.8285,11521.0
2015-10-07 11:20:00,83.52,83.53,83.41,83.41,9019.0,73.8285,73.8373,73.7312,73.7312,9019.0
2015-10-07 11:25:00,83.38,83.38,83.21,83.25,16197.0,73.7047,73.7047,73.5544,73.5898,16197.0
2015-10-07 11:30:00,83.22,83.28,83.17,83.24,8822.0,73.5633,73.6163,73.5191,73.581,8822.0
2015-10-07 11:35:00,83.28,83.28,83.15,83.28,12970.0,73.6163,73.6163,73.5014,73.6163,12970.0
2015-10-07 11:40:00,83.27,83.27,83.18,83.19,7181.0,73.6075,73.6075,73.5279,73.5368,7181.0
2015-10-07 11:45:00,83.17,83.28,83.16,83.22,3100.0,73.5191,73.6163,73.5102,73.5633,3100.0
2015-10-07 11:50:00,83.21,83.27,83.19,83.24,5515.0,73.5544,73.6075,73.5368,73.581,5515.0
2015-10-07 11:55:00,83.26,83.32,83.24,83.27,13976.0,73.5986,73.6517,73.581,73.6075,13976.0
2015-10-07 12:00:00,83.3,83.3,83.23,83.23,6660.0,73.634,73.634,73.5721,73.5721,6660.0
2015-10-07 12:05:00,83.23,83.3,83.23,83.26,6832.0,73.5721,73.634,73.5721,73.5986,6832.0
2015-10-07 12:10:00,83.25,83.29,83.18,83.18,8846.0,73.5898,73.6252,73.5279,73.5279,8846.0
2015-10-07 12:15:00,83.19,83.29,83.17,83.29,7264.0,73.5368,73.6252,73.5191,73.6252,7264.0
2015-10-07 12:20:00,83.28,83.29,83.03,83.05,20131.0,73.6163,73.6252,73.3953,73.413,20131.0
2015-10-07 12:25:00,83.02,83.05,82.94,82.99,88947.0,73.3865,73.413,73.3158,73.36,88947.0
2015-10-07 12:30:00,82.99,83.04,82.98,83.04,10898.0,73.36,73.4042,73.3511,73.4042,10898.0
2015-10-07 12:35:00,83.02,83.14,82.96,82.97,32352.0,73.3865,73.4926,73.3335,73.3423,32352.0
2015-10-07 12:40:00,82.97,83.04,82.87,83.03,39258.0,73.3423,73.4042,73.2539,73.3953,39258.0
2015-10-07 12:45:00,83.06,83.12,83.03,83.12,24336.0,73.4219,73.4749,73.3953,73.4749,24336.0
2015-10-07 12:50:00,83.12,83.14,83.07,83.12,17233.0,73.4749,73.4926,73.4307,73.4749,17233.0
2015-10-07 12:55:00,83.13,83.13,83.06,83.06,11665.0,73.4837,73.4837,73.4219,73.4219,11665.0
2015-10-07 13:00:00,83.06,83.1,82.94,82.94,32393.0,73.4219,73.4572,73.3158,73.3158,32393.0
2015-10-07 13:05:00,82.94,83.15,82.94,83.13,15141.0,73.3158,73.5014,73.3158,73.4837,15141.0
2015-10-07 13:10:00,83.15,83.28,83.14,83.16,14096.0,73.5014,73.6163,73.4926,73.5102,14096.0
2015-10-07 13:15:00,83.17,83.21,83.17,83.18,4304.0,73.5191,73.5544,73.5191,73.5279,4304.0
2015-10-07 13:20:00,83.16,83.26,83.15,83.23,6121.0,73.5102,73.5986,73.5014,73.5721,6121.0
2015-10-07 13:25:00,83.24,83.28,83.2,83.21,5158.0,73.581,73.6163,73.5456,73.5544,5158.0
2015-10-07 13:30:00,83.21,83.33,83.2,83.31,8339.0,73.5544,73.6605,73.5456,73.6428,8339.0
2015-10-07 13:35:00,83.32,83.32,83.28,83.28,4634.0,73.6517,73.6517,73.6163,73.6163,4634.0
2015-10-07 13:40:00,83.29,83.33,83.24,83.33,20357.0,73.6252,73.6605,73.581,73.6605,20357.0
2015-10-07 13:45:00,83.32,83.4,83.28,83.38,12679.0,73.6517,73.7224,73.6163,73.7047,12679.0
2015-10-07 13:50:00,83.38,83.45,83.36,83.44,7713.0,73.7047,73.7666,73.687,73.7578,7713.0
2015-10-07 13:55:00,83.46,83.58,83.45,83.5,8275.0,73.7754,73.8815,73.7666,73.8108,8275.0
2015-10-07 14:00:00,83.5,83.64,83.5,83.64,33960.0,73.8108,73.9345,73.8108,73.9345,33960.0
2015-10-07 14:05:00,83.62,83.65,83.59,83.6,28317.0,73.9169,73.9434,73.8903,73.8992,28317.0
2015-10-07 14:10:00,83.59,83.59,83.42,83.42,8676.0,73.8903,73.8903,73.7401,73.7401,8676.0
2015-10-07 14:15:00,83.41,83.42,83.38,83.4,9037.0,73.7312,73.7401,73.7047,73.7224,9037.0
2015-10-07 14:20:00,83.37,83.38,83.23,83.26,17669.0,73.6959,73.7047,73.5721,73.5986,17669.0
2015-10-07 14:25:00,83.24,83.26,83.19,83.26,4412.0,73.581,73.5986,73.5368,73.5986,4412.0
2015-10-07 14:30:00,83.3,83.32,83.21,83.21,8682.0,73.634,73.6517,73.5544,73.5544,8682.0
2015-10-07 14:35:00,83.22,83.25,83.12,83.16,13109.0,73.5633,73.5898,73.4749,73.5102,13109.0
2015-10-07 14:40:00,83.15,83.25,83.14,83.2,19310.0,73.5014,73.5898,73.4926,73.5456,19310.0
2015-10-07 14:45:00,83.21,83.22,83.1,83.1,14362.0,73.5544,73.5633,73.4572,73.4572,14362.0
2015-10-07 14:50:00,83.11,83.14,83.02,83.03,16965.0,73.466,73.4926,73.3865,73.3953,16965.0
2015-10-07 14:55:00,83.06,83.08,83.0,83.02,12873.0,73.4219,73.4395,73.3688,73.3865,12873.0
2015-10-07 15:00:00,83.02,83.08,82.99,83.05,19966.0,73.3865,73.4395,73.36,73.413,19966.0
2015-10-07 15:05:00,83.06,83.08,83.03,83.04,13492.0,73.4219,73.4395,73.3953,73.4042,13492.0
2015-10-07 15:10:00,83.04,83.1,83.04,83.08,26337.0,73.4042,73.4572,73.4042,73.4395,26337.0
2015-10-07 15:15:00,83.07,83.19,83.06,83.15,23177.0,73.4307,73.5368,73.4219,73.5014,23177.0
2015-10-07 15:20:00,83.15,83.15,83.03,83.09,11133.0,73.5014,73.5014,73.3953,73.4484,11133.0
2015-10-07 15:25:00,83.09,83.09,82.99,83.02,14086.0,73.4484,73.4484,73.36,73.3865,14086.0
2015-10-07 15:30:00,83.03,83.05,82.99,83.0,18851.0,73.3953,73.413,73.36,73.3688,18851.0
2015-10-07 15:35:00,83.01,83.06,83.0,83.02,16587.0,73.3777,73.4219,73.3688,73.3865,16587.0
2015-10-07 15:40:00,83.03,83.08,83.0,83.08,17701.0,73.3953,73.4395,73.3688,73.4395,17701.0
2015-10-07 15:45:00,83.09,83.13,82.91,82.95,36577.0,73.4484,73.4837,73.2893,73.3246,36577.0
2015-10-07 15:50:00,82.95,82.98,82.93,82.98,29499.0,73.3246,73.3511,73.3069,73.3511,29499.0
2015-10-07 15:55:00,82.98,83.01,82.94,82.99,146049.0,73.3511,73.3777,73.3158,73.36,146049.0
2015-10-08 09:30:00,82.74,83.11,82.42,82.74,25370.0,73.139,73.466,72.8561,73.139,25370.0
2015-10-08 09:35:00,82.71,82.82,82.31,82.45,41853.0,73.1125,73.2097,72.7589,72.8826,41853.0
2015-10-08 09:40:00,82.45,82.57,82.4,82.48,18072.0,72.8826,72.9887,72.8384,72.9092,18072.0
2015-10-08 09:45:00,82.51,82.71,82.46,82.66,16550.0,72.9357,73.1125,72.8915,73.0683,16550.0
2015-10-08 09:50:00,82.64,82.69,82.53,82.54,15956.0,73.0506,73.0948,72.9534,72.9622,15956.0
2015-10-08 09:55:00,82.56,82.81,82.56,82.81,9038.0,72.9799,73.2009,72.9799,73.2009,9038.0
2015-10-08 10:00:00,82.77,82.95,82.76,82.94,8944.0,73.1655,73.3246,73.1567,73.3158,8944.0
2015-10-08 10:05:00,82.94,83.07,82.89,83.0,15271.0,73.3158,73.4307,73.2716,73.3688,15271.0
2015-10-08 10:10:00,83.0,83.04,82.96,82.98,19740.0,73.3688,73.4042,73.3335,73.3511,19740.0
2015-10-08 10:15:00,82.98,82.99,82.93,82.95,11737.0,73.3511,73.36,73.3069,73.3246,11737.0
2015-10-08 10:20:00,82.95,82.96,82.92,82.93,5209.0,73.3246,73.3335,73.2981,73.3069,5209.0
2015-10-08 10:25:00,82.93,83.02,82.92,82.96,6442.0,73.3069,73.3865,73.2981,73.3335,6442.0
2015-10-08 10:30:00,82.95,83.03,82.94,83.03,5557.0,73.3246,73.3953,73.3158,73.3953,5557.0
2015-10-08 10:35:00,83.03,83.07,83.02,83.06,6042.0,73.3953,73.4307,73.3865,73.4219,6042.0
2015-10-08 10:40:00,83.06,83.11,83.04,83.07,7418.0,73.4219,73.466,73.4042,73.4307,7418.0
2015-10-08 10:45:00,83.08,83.14,83.08,83.08,7556.0,73.4395,73.4926,73.4395,73.4395,7556.0
2015-10-08 10:50:00,83.07,83.12,83.0,83.0,5601.0,73.4307,73.4749,73.3688,73.3688,5601.0
2015-10-08 10:55:00,83.01,83.06,82.99,83.06,3370.0,73.3777,73.4219,73.36,73.4219,3370.0
2015-10-08 11:00:00,83.03,83.05,82.96,83.02,13844.0,73.3953,73.413,73.3335,73.3865,13844.0
2015-10-08 11:05:00,83.02,83.02,82.91,83.01,9988.0,73.3865,73.3865,73.2893,73.3777,9988.0
2015-10-08 11:10:00,82.99,83.05,82.96,82.98,7535.0,73.36,73.413,73.3335,73.3511,7535.0
2015-10-08 11:15:00,82.98,83.02,82.96,83.02,6957.0,73.3511,73.3865,73.3335,73.3865,6957.0
2015-10-08 11:20:00,83.03,83.06,82.99,83.01,5500.0,73.3953,73.4219,73.36,73.3777,5500.0
2015-10-08 11:25:00,83.03,83.09,83.03,83.05,4985.0,73.3953,73.4484,73.3953,73.413,4985.0
2015-10-08 11:30:00,83.05,83.11,83.04,83.11,6000.0,73.413,73.466,73.4042,73.466,6000.0
2015-10-08 11:35:00,83.1,83.1,82.99,83.0,8089.0,73.4572,73.4572,73.36,73.3688,8089.0
2015-10-08 11:40:00,83.0,83.03,82.99,83.03,6373.0,73.3688,73.3953,73.36,73.3953,6373.0
2015-10-08 11:45:00,83.03,83.04,83.0,83.03,6358.0,73.3953,73.4042,73.3688,73.3953,6358.0
2015-10-08 11:50:00,83.01,83.04,82.99,83.0,6800.0,73.3777,73.4042,73.36,73.3688,6800.0
2015-10-08 11:55:00,83.0,83.06,82.99,83.04,9353.0,73.3688,73.4219,73.36,73.4042,9353.0
2015-10-08 12:00:00,83.01,83.11,83.01,83.11,4700.0,73.3777,73.466,73.3777,73.466,4700.0
2015-10-08 12:05:00,83.12,83.12,83.02,83.03,9032.0,73.4749,73.4749,73.3865,73.3953,9032.0
2015-10-08 12:10:00,83.05,83.06,83.02,83.02,3531.0,73.413,73.4219,73.3865,73.3865,3531.0
2015-10-08 12:15:00,83.04,83.13,83.04,83.09,9749.0,73.4042,73.4837,73.4042,73.4484,9749.0
2015-10-08 12:20:00,83.1,83.12,83.09,83.1,3725.0,73.4572,73.4749,73.4484,73.4572,3725.0
2015-10-08 12:25:00,83.1,83.11,83.05,83.05,4900.0,73.4572,73.466,73.413,73.413,4900.0
2015-10-08 12:30:00,83.07,83.09,83.06,83.08,2783.0,73.4307,73.4484,73.4219,73.4395,2783.0
2015-10-08 12:35:00,83.08,83.1,83.04,83.06,6958.0,73.4395,73.4572,73.4042,73.4219,6958.0
2015-10-08 12:40:00,83.06,83.08,83.03,83.04,9832.0,73.4219,73.4395,73.3953,73.4042,9832.0
2015-10-08 12:45:00,83.02,83.02,82.96,82.98,34493.0,73.3865,73.3865,73.3335,73.3511,34493.0
2015-10-08 12:50:00,82.96,83.06,82.96,83.03,8502.0,73.3335,73.4219,73.3335,73.3953,8502.0
2015-10-08 12:55:00,83.03,83.07,83.03,83.03,4200.0,73.3953,73.4307,73.3953,73.3953,4200.0
2015-10-08 13:00:00,83.03,83.06,82.97,82.98,10200.0,73.3953,73.4219,73.3423,73.3511,10200.0
2015-10-08 13:05:00,82.98,83.0,82.95,82.95,7589.0,73.3511,73.3688,73.3246,73.3246,7589.0
2015-10-08 13:10:00,82.96,82.99,82.95,82.95,8292.0,73.3335,73.36,73.3246,73.3246,8292.0
2015-10-08 13:15:00,82.95,83.01,82.95,83.0,7592.0,73.3246,73.3777,73.3246,73.3688,7592.0
2015-10-08 13:20:00,83.02,83.05,83.01,83.02,5600.0,73.3865,73.413,73.3777,73.3865,5600.0
2015-10-08 13:25:00,83.03,83.1,83.01,83.06,8542.0,73.3953,73.4572,73.3777,73.4219,8542.0
2015-10-08 13:30:00,83.06,83.2,83.06,83.2,10920.0,73.4219,73.5456,73.4219,73.5456,10920.0
2015-10-08 13:35:00,83.19,83.27,83.17,83.27,12089.0,73.5368,73.6075,73.5191,73.6075,12089.0
2015-10-08 13:40:00,83.26,83.29,83.25,83.28,8568.0,73.5986,73.6252,73.5898,73.6163,8568.0
2015-10-08 13:45:00,83.28,83.32,83.26,83.27,6503.0,73.6163,73.6517,73.5986,73.6075,6503.0
2015-10-08 13:50:00,83.25,83.3,83.24,83.28,8259.0,73.5898,73.634,73.581,73.6163,8259.0
2015-10-08 13:55:00,83.29,83.33,83.27,83.28,5200.0,73.6252,73.6605,73.6075,73.6163,5200.0
2015-10-08 14:00:00,83.26,83.61,83.26,83.49,21509.0,73.5986,73.908,73.5986,73.802,21509.0
2015-10-08 14:05:00,83.47,83.47,83.22,83.31,14319.0,73.7843,73.7843,73.5633,73.6428,14319.0
2015-10-08 14:10:00,83.31,83.43,83.23,83.32,33104.0,73.6428,73.7489,73.5721,73.6517,33104.0
2015-10-08 14:15:00,83.34,83.39,83.23,83.33,10300.0,73.6694,73.7136,73.5721,73.6605,10300.0
2015-10-08 14:20:00,83.32,83.38,83.28,83.38,6294.0,73.6517,73.7047,73.6163,73.7047,6294.0
2015-10-08 14:25:00,83.37,83.38,83.31,83.38,6851.0,73.6959,73.7047,73.6428,73.7047,6851.0
2015-10-08 14:30:00,83.37,83.48,83.35,83.44,8666.0,73.6959,73.7931,73.6782,73.7578,8666.0
2015-10-08 14:35:00,83.45,83.5,83.38,83.44,8933.0,73.7666,73.8108,73.7047,73.7578,8933.0
2015-10-08 14:40:00,83.43,83.51,83.43,83.5,15976.0,73.7489,73.8196,73.7489,73.8108,15976.0
2015-10-08 14:45:00,83.5,83.52,83.48,83.48,9250.0,73.8108,73.8285,73.7931,73.7931,9250.0
2015-10-08 14:50:00,83.48,83.6,83.48,83.51,14642.0,73.7931,73.8992,73.7931,73.8196,14642.0
2015-10-08 14:55:00,83.52,83.63,83.48,83.6,17299.0,73.8285,73.9257,73.7931,73.8992,17299.0
2015-10-08 15:00:00,83.6,83.7,83.56,83.63,23657.0,73.8992,73.9876,73.8638,73.9257,23657.0
2015-10-08 15:05:00,83.63,83.67,83.55,83.61,16891.0,73.9257,73.9611,73.855,73.908,16891.0
2015-10-08 15:10:00,83.62,83.74,83.62,83.73,17923.0,73.9169,74.0229,73.9169,74.0141,17923.0
2015-10-08 15:15:00,83.73,83.8,83.73,83.74,15137.0,74.0141,74.076,74.0141,74.0229,15137.0
2015-10-08 15:20:00,83.74,83.81,83.64,83.67,19817.0,74.0229,74.0848,73.9345,73.9611,19817.0
2015-10-08 15:25:00,83.68,83.77,83.63,83.77,25916.0,73.9699,74.0495,73.9257,74.0495,25916.0
2015-10-08 15:30:00,83.78,83.85,83.77,83.83,13671.0,74.0583,74.1202,74.0495,74.1025,13671.0
2015-10-08 15:35:00,83.82,83.86,83.75,83.75,36289.0,74.0937,74.129,74.0318,74.0318,36289.0
2015-10-08 15:40:00,83.76,83.87,83.76,83.87,21183.0,74.0406,74.1379,74.0406,74.1379,21183.0
2015-10-08 15:45:00,83.89,83.97,83.86,83.86,30557.0,74.1555,74.2263,74.129,74.129,30557.0
2015-10-08 15:50:00,83.87,83.88,83.82,83.87,36492.0,74.1379,74.1467,74.0937,74.1379,36492.0
2015-10-08 15:55:00,83.88,83.96,83.85,83.89,60332.0,74.1467,74.2174,74.1202,74.1555,60332.0
2015-10-09 09:30:00,83.96,84.1,83.96,84.03,22891.0,74.2174,74.3412,74.2174,74.2793,22891.0
2015-10-09 09:35:00,83.98,84.3,83.95,84.3,14174.0,74.2351,74.518,74.2086,74.518,14174.0
2015-10-09 09:40:00,84.27,84.43,84.23,84.41,18349.0,74.4914,74.6329,74.4561,74.6152,18349.0
2015-10-09 09:45:00,84.38,84.48,84.38,84.41,8109.0,74.5887,74.6771,74.5887,74.6152,8109.0
2015-10-09 09:50:00,84.42,84.43,84.36,84.39,9740.0,74.624,74.6329,74.571,74.5975,9740.0
2015-10-09 09:55:00,84.37,84.38,84.18,84.2,14328.0,74.5798,74.5887,74.4119,74.4296,14328.0
2015-10-09 10:00:00,84.24,84.26,84.11,84.19,9801.0,74.4649,74.4826,74.35,74.4207,9801.0
2015-10-09 10:05:00,84.21,84.38,84.21,84.3,16164.0,74.4384,74.5887,74.4384,74.518,16164.0
2015-10-09 10:10:00,84.32,84.54,84.3,84.46,28686.0,74.5356,74.7301,74.518,74.6594,28686.0
2015-10-09 10:15:00,84.49,84.62,84.48,84.56,7274.0,74.6859,74.8008,74.6771,74.7478,7274.0
2015-10-09 10:20:00,84.55,84.55,84.35,84.35,6485.0,74.739,74.739,74.5622,74.5622,6485.0
2015-10-09 10:25:00,84.32,84.49,84.31,84.47,11543.0,74.5356,74.6859,74.5268,74.6682,11543.0
2015-10-09 10:30:00,84.46,84.55,84.44,84.46,5560.0,74.6594,74.739,74.6417,74.6594,5560.0
2015-10-09 10:35:00,84.48,84.52,84.41,84.46,8275.0,74.6771,74.7124,74.6152,74.6594,8275.0
2015-10-09 10:40:00,84.47,84.59,84.47,84.53,7580.0,74.6682,74.7743,74.6682,74.7213,7580.0
2015-10-09 10:45:00,84.53,84.56,84.35,84.41,17597.0,74.7213,74.7478,74.5622,74.6152,17597.0
2015-10-09 10:50:00,84.42,84.44,84.35,84.35,104393.0,74.624,74.6417,74.5622,74.5622,104393.0
2015-10-09 10:55:00,84.37,84.42,84.36,84.42,7682.0,74.5798,74.624,74.571,74.624,7682.0
2015-10-09 11:00:00,84.42,84.43,84.38,84.43,14119.0,74.624,74.6329,74.5887,74.6329,14119.0
2015-10-09 11:05:00,84.42,84.44,84.39,84.39,13531.0,74.624,74.6417,74.5975,74.5975,13531.0
2015-10-09 11:10:00,84.39,84.43,84.35,84.35,7853.0,74.5975,74.6329,74.5622,74.5622,7853.0
2015-10-09 11:15:00,84.34,84.41,84.31,84.36,11542.0,74.5533,74.6152,74.5268,74.571,11542.0
2015-10-09 11:20:00,84.35,84.41,84.3,84.32,11757.0,74.5622,74.6152,74.518,74.5356,11757.0
2015-10-09 11:25:00,84.32,84.49,84.29,84.48,10020.0,74.5356,74.6859,74.5091,74.6771,10020.0
2015-10-09 11:30:00,84.49,84.68,84.49,84.67,24090.0,74.6859,74.8539,74.6859,74.845,24090.0
2015-10-09 11:35:00,84.66,84.68,84.36,84.37,17095.0,74.8362,74.8539,74.571,74.5798,17095.0
2015-10-09 11:40:00,84.36,84.37,84.31,84.36,6242.0,74.571,74.5798,74.5268,74.571,6242.0
2015-10-09 11:45:00,84.37,84.38,84.3,84.36,11383.0,74.5798,74.5887,74.518,74.571,11383.0
2015-10-09 11:50:00,84.37,84.42,84.3,84.35,13815.0,74.5798,74.624,74.518,74.5622,13815.0
2015-10-09 11:55:00,84.35,84.4,84.27,84.3,68623.0,74.5622,74.6064,74.4914,74.518,68623.0
2015-10-09 12:00:00,84.3,84.41,84.29,84.41,5800.0,74.518,74.6152,74.5091,74.6152,5800.0
2015-10-09 12:05:00,84.4,84.4,84.27,84.27,6948.0,74.6064,74.6064,74.4914,74.4914,6948.0
2015-10-09 12:10:00,84.26,84.3,84.23,84.24,4700.0,74.4826,74.518,74.4561,74.4649,4700.0
2015-10-09 12:15:00,84.23,84.24,84.17,84.18,7703.0,74.4561,74.4649,74.403,74.4119,7703.0
2015-10-09 12:20:00,84.17,84.18,84.07,84.11,7005.0,74.403,74.4119,74.3147,74.35,7005.0
2015-10-09 12:25:00,84.11,84.21,84.11,84.18,4288.0,74.35,74.4384,74.35,74.4119,4288.0
2015-10-09 12:30:00,84.18,84.18,84.04,84.04,4176.0,74.4119,74.4119,74.2881,74.2881,4176.0
2015-10-09 12:35:00,84.03,84.08,84.03,84.08,4100.0,74.2793,74.3235,74.2793,74.3235,4100.0
2015-10-09 12:40:00,84.06,84.06,83.96,83.98,7008.0,74.3058,74.3058,74.2174,74.2351,7008.0
2015-10-09 12:45:00,83.97,84.01,83.96,83.99,5756.0,74.2263,74.2616,74.2174,74.2439,5756.0
2015-10-09 12:50:00,83.99,84.07,83.99,84.07,2913.0,74.2439,74.3147,74.2439,74.3147,2913.0
2015-10-09 12:55:00,84.08,84.11,84.02,84.03,5173.0,74.3235,74.35,74.2705,74.2793,5173.0
2015-10-09 13:00:00,84.03,84.08,84.03,84.06,13937.0,74.2793,74.3235,74.2793,74.3058,13937.0
2015-10-09 13:05:00,84.05,84.07,83.99,83.99,16420.0,74.297,74.3147,74.2439,74.2439,16420.0
2015-10-09 13:10:00,83.98,83.98,83.87,83.96,20813.0,74.2351,74.2351,74.1379,74.2174,20813.0
2015-10-09 13:15:00,83.97,84.01,83.94,83.98,7119.0,74.2263,74.2616,74.1997,74.2351,7119.0
2015-10-09 13:20:00,83.98,83.99,83.97,83.99,1000.0,74.2351,74.2439,74.2263,74.2439,1000.0
2015-10-09 13:25:00,83.97,83.97,83.95,83.96,3665.0,74.2263,74.2263,74.2086,74.2174,3665.0
2015-10-09 13:30:00,83.97,84.01,83.95,83.96,8848.0,74.2263,74.2616,74.2086,74.2174,8848.0
2015-10-09 13:35:00,83.95,84.03,83.95,84.0,12967.0,74.2086,74.2793,74.2086,74.2528,12967.0
2015-10-09 13:40:00,84.01,84.07,83.98,84.07,7757.0,74.2616,74.3147,74.2351,74.3147,7757.0
2015-10-09 13:45:00,84.05,84.06,83.96,83.96,14990.0,74.297,74.3058,74.2174,74.2174,14990.0
2015-10-09 13:50:00,83.97,84.0,83.96,83.99,2351.0,74.2263,74.2528,74.2174,74.2439,2351.0
2015-10-09 13:55:00,83.97,83.99,83.94,83.95,4037.0,74.2263,74.2439,74.1997,74.2086,4037.0
2015-10-09 14:00:00,83.96,83.98,83.94,83.95,4929.0,74.2174,74.2351,74.1997,74.2086,4929.0
2015-10-09 14:05:00,83.95,83.98,83.93,83.98,2801.0,74.2086,74.2351,74.1909,74.2351,2801.0
2015-10-09 14:10:00,84.0,84.03,84.0,84.03,8065.0,74.2528,74.2793,74.2528,74.2793,8065.0
2015-10-09 14:15:00,84.03,84.08,84.01,84.05,12628.0,74.2793,74.3235,74.2616,74.297,12628.0
2015-10-09 14:20:00,84.06,84.17,84.03,84.17,6483.0,74.3058,74.403,74.2793,74.403,6483.0
2015-10-09 14:25:00,84.14,84.2,84.11,84.2,4017.0,74.3765,74.4296,74.35,74.4296,4017.0
2015-10-09 14:30:00,84.19,84.19,84.08,84.14,5451.0,74.4207,74.4207,74.3235,74.3765,5451.0
2015-10-09 14:35:00,84.11,84.22,84.1,84.18,4847.0,74.35,74.4472,74.3412,74.4119,4847.0
2015-10-09 14:40:00,84.19,84.21,84.13,84.13,4479.0,74.4207,74.4384,74.3677,74.3677,4479.0
2015-10-09 14:45:00,84.14,84.28,84.14,84.28,29533.0,74.3765,74.5003,74.3765,74.5003,29533.0
2015-10-09 14:50:00,84.27,84.29,84.24,84.26,7063.0,74.4914,74.5091,74.4649,74.4826,7063.0
2015-10-09 14:55:00,84.23,84.27,84.21,84.26,6657.0,74.4561,74.4914,74.4384,74.4826,6657.0
2015-10-09 15:00:00,84.26,84.33,84.25,84.32,27595.0,74.4826,74.5445,74.4738,74.5356,27595.0
2015-10-09 15:05:00,84.32,84.38,84.3,84.38,20477.0,74.5356,74.5887,74.518,74.5887,20477.0
2015-10-09 15:10:00,84.37,84.37,84.3,84.33,21700.0,74.5798,74.5798,74.518,74.5445,21700.0
2015-10-09 15:15:00,84.33,84.36,84.31,84.33,13798.0,74.5445,74.571,74.5268,74.5445,13798.0
2015-10-09 15:20:00,84.35,84.41,84.33,84.4,20954.0,74.5622,74.6152,74.5445,74.6064,20954.0
2015-10-09 15:25:00,84.4,84.41,84.32,84.37,13752.0,74.6064,74.6152,74.5356,74.5798,13752.0
2015-10-09 15:30:00,84.37,84.47,84.36,84.47,24395.0,74.5798,74.6682,74.571,74.6682,24395.0
2015-10-09 15:35:00,84.46,84.46,84.41,84.41,8376.0,74.6594,74.6594,74.6152,74.6152,8376.0
2015-10-09 15:40:00,84.42,84.48,84.41,84.48,18917.0,74.624,74.6771,74.6152,74.6771,18917.0
2015-10-09 15:45:00,84.51,84.59,84.45,84.57,55467.0,74.7036,74.7743,74.6506,74.7566,55467.0
2015-10-09 15:50:00,84.56,84.59,84.49,84.52,49767.0,74.7478,74.7743,74.6859,74.7124,49767.0
2015-10-09 15:55:00,84.53,84.56,84.43,84.45,99972.0,74.7213,74.7478,74.6329,74.6506,99972.0
2015-10-12 09:30:00,84.46,84.68,84.11,84.19,32869.0,74.6594,74.8539,74.35,74.4207,32869.0
2015-10-12 09:35:00,84.2,84.25,84.08,84.08,16200.0,74.4296,74.4738,74.3235,74.3235,16200.0
2015-10-12 09:40:00,84.11,84.22,84.03,84.11,19923.0,74.35,74.4472,74.2793,74.35,19923.0
2015-10-12 09:45:00,84.12,84.25,84.07,84.07,20416.0,74.3588,74.4738,74.3147,74.3147,20416.0
2015-10-12 09:50:00,84.1,84.11,83.93,83.95,9391.0,74.3412,74.35,74.1909,74.2086,9391.0
2015-10-12 09:55:00,83.97,84.0,83.86,83.92,7806.0,74.2263,74.2528,74.129,74.1821,7806.0
2015-10-12 10:00:00,83.94,83.94,83.86,83.94,18622.0,74.1997,74.1997,74.129,74.1997,18622.0
2015-10-12 10:05:00,83.92,84.01,83.92,83.97,11358.0,74.1821,74.2616,74.1821,74.2263,11358.0
2015-10-12 10:10:00,83.97,84.13,83.97,84.12,7243.0,74.2263,74.3677,74.2263,74.3588,7243.0
2015-10-12 10:15:00,84.13,84.15,83.99,84.01,12958.0,74.3677,74.3854,74.2439,74.2616,12958.0
2015-10-12 10:20:00,83.99,84.02,83.97,83.97,9593.0,74.2439,74.2705,74.2263,74.2263,9593.0
2015-10-12 10:25:00,83.96,83.99,83.95,83.97,11567.0,74.2174,74.2439,74.2086,74.2263,11567.0
2015-10-12 10:30:00,83.96,84.06,83.94,84.03,60391.0,74.2174,74.3058,74.1997,74.2793,60391.0
2015-10-12 10:35:00,84.05,84.18,84.05,84.14,8550.0,74.297,74.4119,74.297,74.3765,8550.0
2015-10-12 10:40:00,84.15,84.17,84.1,84.14,6726.0,74.3854,74.403,74.3412,74.3765,6726.0
2015-10-12 10:45:00,84.13,84.13,84.04,84.12,8498.0,74.3677,74.3677,74.2881,74.3588,8498.0
2015-10-12 10:50:00,84.13,84.19,84.1,84.12,3703.0,74.3677,74.4207,74.3412,74.3588,3703.0
2015-10-12 10:55:00,84.12,84.16,84.11,84.11,3440.0,74.3588,74.3942,74.35,74.35,3440.0
2015-10-12 11:00:00,84.11,84.2,84.11,84.17,11935.0,74.35,74.4296,74.35,74.403,11935.0
2015-10-12 11:05:00,84.18,84.26,84.18,84.25,4605.0,74.4119,74.4826,74.4119,74.4738,4605.0
2015-10-12 11:10:00,84.28,84.32,84.28,84.32,6224.0,74.5003,74.5356,74.5003,74.5356,6224.0
2015-10-12 11:15:00,84.34,84.38,84.31,84.34,4320.0,74.5533,74.5887,74.5268,74.5533,4320.0
2015-10-12 11:20:00,84.34,84.37,84.31,84.33,6841.0,74.5533,74.5798,74.5268,74.5445,6841.0
2015-10-12 11:25:00,84.34,84.37,84.31,84.32,16707.0,74.5533,74.5798,74.5268,74.5356,16707.0
2015-10-12 11:30:00,84.31,84.35,84.29,84.29,9434.0,74.5268,74.5622,74.5091,74.5091,9434.0
2015-10-12 11:35:00,84.28,84.29,84.26,84.27,8165.0,74.5003,74.5091,74.4826,74.4914,8165.0
2015-10-12 11:40:00,84.29,84.49,84.24,84.49,12662.0,74.5091,74.6859,74.4649,74.6859,12662.0
2015-10-12 11:45:00,84.48,84.49,84.38,84.43,4204.0,74.6771,74.6859,74.5887,74.6329,4204.0
2015-10-12 11:50:00,84.44,84.49,84.44,84.46,4800.0,74.6417,74.6859,74.6417,74.6594,4800.0
2015-10-12 11:55:00,84.46,84.46,84.39,84.44,4530.0,74.6594,74.6594,74.5975,74.6417,4530.0
2015-10-12 12:00:00,84.42,84.46,84.42,84.46,2406.0,74.624,74.6594,74.624,74.6594,2406.0
2015-10-12 12:05:00,84.45,84.47,84.43,84.45,4900.0,74.6506,74.6682,74.6329,74.6506,4900.0
2015-10-12 12:10:00,84.44,84.53,84.44,84.53,4922.0,74.6417,74.7213,74.6417,74.7213,4922.0
2015-10-12 12:15:00,84.51,84.53,84.48,84.51,6905.0,74.7036,74.7213,74.6771,74.7036,6905.0
2015-10-12 12:20:00,84.51,84.51,84.44,84.47,4667.0,74.7036,74.7036,74.6417,74.6682,4667.0
2015-10-12 12:25:00,84.47,84.51,84.46,84.5,5842.0,74.6682,74.7036,74.6594,74.6948,5842.0
2015-10-12 12:30:00,84.5,84.5,84.42,84.42,5200.0,74.6948,74.6948,74.624,74.624,5200.0
2015-10-12 12:35:00,84.4,84.41,84.35,84.39,6047.0,74.6064,74.6152,74.5622,74.5975,6047.0
2015-10-12 12:40:00,84.38,84.39,84.29,84.29,4040.0,74.5887,74.5975,74.5091,74.5091,4040.0
2015-10-12 12:45:00,84.31,84.33,84.28,84.31,5460.0,74.5268,74.5445,74.5003,74.5268,5460.0
2015-10-12 12:50:00,84.31,84.36,84.29,84.31,6772.0,74.5268,74.571,74.5091,74.5268,6772.0
2015-10-12 12:55:00,84.31,84.33,84.29,84.33,3495.0,74.5268,74.5445,74.5091,74.5445,3495.0
2015-10-12 13:00:00,84.33,84.33,84.28,84.3,3656.0,74.5445,74.5445,74.5003,74.518,3656.0
2015-10-12 13:05:00,84.31,84.31,84.23,84.24,5201.0,74.5268,74.5268,74.4561,74.4649,5201.0
2015-10-12 13:10:00,84.24,84.27,84.23,84.27,4056.0,74.4649,74.4914,74.4561,74.4914,4056.0
2015-10-12 13:15:00,84.26,84.27,84.25,84.27,2265.0,74.4826,74.4914,74.4738,74.4914,2265.0
2015-10-12 13:20:00,84.27,84.31,84.27,84.3,4343.0,74.4914,74.5268,74.4914,74.518,4343.0
2015-10-12 13:25:00,84.29,84.36,84.29,84.36,4689.0,74.5091,74.571,74.5091,74.571,4689.0
2015-10-12 13:30:00,84.35,84.35,84.26,84.26,5299.0,74.5622,74.5622,74.4826,74.4826,5299.0
2015-10-12 13:35:00,84.26,84.29,84.23,84.23,3427.0,74.4826,74.5091,74.4561,74.4561,3427.0
2015-10-12 13:40:00,84.23,84.28,84.21,84.21,6988.0,74.4561,74.5003,74.4384,74.4384,6988.0
2015-10-12 13:45:00,84.2,84.23,84.16,84.21,4511.0,74.4296,74.4561,74.3942,74.4384,4511.0
2015-10-12 13:50:00,84.22,84.25,84.14,84.17,5793.0,74.4472,74.4738,74.3765,74.403,5793.0
2015-10-12 13:55:00,84.16,84.16,84.11,84.13,3460.0,74.3942,74.3942,74.35,74.3677,3460.0
2015-10-12 14:00:00,84.12,84.13,84.1,84.12,6089.0,74.3588,74.3677,74.3412,74.3588,6089.0
2015-10-12 14:05:00,84.12,84.16,84.1,84.16,4221.0,74.3588,74.3942,74.3412,74.3942,4221.0
2015-10-12 14:10:00,84.17,84.18,84.12,84.14,4502.0,74.403,74.4119,74.3588,74.3765,4502.0
2015-10-12 14:15:00,84.13,84.17,84.13,84.16,9436.0,74.3677,74.403,74.3677,74.3942,9436.0
2015-10-12 14:20:00,84.17,84.23,84.17,84.21,5789.0,74.403,74.4561,74.403,74.4384,5789.0
2015-10-12 14:25:00,84.21,84.21,84.14,84.15,5829.0,74.4384,74.4384,74.3765,74.3854,5829.0
2015-10-12 14:30:00,84.15,84.22,84.13,84.22,6010.0,74.3854,74.4472,74.3677,74.4472,6010.0
2015-10-12 14:35:00,84.21,84.22,84.15,84.16,7946.0,74.4384,74.4472,74.3854,74.3942,7946.0
2015-10-12 14:40:00,84.17,84.18,84.14,84.16,7359.0,74.403,74.4119,74.3765,74.3942,7359.0
2015-10-12 14:45:00,84.17,84.19,84.15,84.17,5517.0,74.403,74.4207,74.3854,74.403,5517.0
2015-10-12 14:50:00,84.19,84.23,84.18,84.22,5798.0,74.4207,74.4561,74.4119,74.4472,5798.0
2015-10-12 14:55:00,84.22,84.33,84.2,84.32,13856.0,74.4472,74.5445,74.4296,74.5356,13856.0
2015-10-12 15:00:00,84.31,84.32,84.21,84.21,6600.0,74.5268,74.5356,74.4384,74.4384,6600.0
2015-10-12 15:05:00,84.2,84.27,84.19,84.26,11808.0,74.4296,74.4914,74.4207,74.4826,11808.0
2015-10-12 15:10:00,84.25,84.27,84.24,84.26,7496.0,74.4738,74.4914,74.4649,74.4826,7496.0
2015-10-12 15:15:00,84.27,84.29,84.23,84.25,16433.0,74.4914,74.5091,74.4561,74.4738,16433.0
2015-10-12 15:20:00,84.25,84.32,84.25,84.29,7407.0,74.4738,74.5356,74.4738,74.5091,7407.0
2015-10-12 15:25:00,84.29,84.33,84.29,84.32,10041.0,74.5091,74.5445,74.5091,74.5356,10041.0
2015-10-12 15:30:00,84.32,84.33,84.29,84.3,14213.0,74.5356,74.5445,74.5091,74.518,14213.0
2015-10-12 15:35:00,84.31,84.4,84.3,84.4,13550.0,74.5268,74.6064,74.518,74.6064,13550.0
2015-10-12 15:40:00,84.4,84.43,84.38,84.43,10900.0,74.6064,74.6329,74.5887,74.6329,10900.0
2015-10-12 15:45:00,84.43,84.47,84.42,84.44,23678.0,74.6329,74.6682,74.624,74.6417,23678.0
2015-10-12 15:50:00,84.44,84.49,84.43,84.46,29463.0,74.6417,74.6859,74.6329,74.6594,29463.0
2015-10-12 15:55:00,84.46,84.54,84.45,84.53,73916.0,74.6594,74.7301,74.6506,74.7213,73916.0
2015-10-13 09:30:00,84.06,84.16,83.89,83.93,23675.0,74.3058,74.3942,74.1555,74.1909,23675.0
2015-10-13 09:35:00,83.91,84.12,83.91,83.98,21452.0,74.1732,74.3588,74.1732,74.2351,21452.0
2015-10-13 09:40:00,83.97,84.08,83.95,84.08,10873.0,74.2263,74.3235,74.2086,74.3235,10873.0
2015-10-13 09:45:00,84.11,84.18,84.1,84.14,7669.0,74.35,74.4119,74.3412,74.3765,7669.0
2015-10-13 09:50:00,84.11,84.19,84.08,84.16,9200.0,74.35,74.4207,74.3235,74.3942,9200.0
2015-10-13 09:55:00,84.14,84.14,83.94,83.95,6074.0,74.3765,74.3765,74.1997,74.2086,6074.0
2015-10-13 10:00:00,83.95,83.95,83.82,83.89,9668.0,74.2086,74.2086,74.0937,74.1555,9668.0
2015-10-13 10:05:00,83.91,83.92,83.84,83.84,5433.0,74.1732,74.1821,74.1113,74.1113,5433.0
2015-10-13 10:10:00,83.86,83.86,83.77,83.78,9557.0,74.129,74.129,74.0495,74.0583,9557.0
2015-10-13 10:15:00,83.77,83.77,83.68,83.73,12460.0,74.0495,74.0495,73.9699,74.0141,12460.0
2015-10-13 10:20:00,83.73,83.78,83.71,83.71,9660.0,74.0141,74.0583,73.9964,73.9964,9660.0
2015-10-13 10:25:00,83.7,83.76,83.7,83.72,7000.0,73.9876,74.0406,73.9876,74.0053,7000.0
2015-10-13 10:30:00,83.73,83.81,83.7,83.7,6700.0,74.0141,74.0848,73.9876,73.9876,6700.0
2015-10-13 10:35:00,83.7,83.76,83.7,83.72,5065.0,73.9876,74.0406,73.9876,74.0053,5065.0
2015-10-13 10:40:00,83.73,83.78,83.73,83.78,7505.0,74.0141,74.0583,74.0141,74.0583,7505.0
2015-10-13 10:45:00,83.77,83.77,83.73,83.73,4888.0,74.0495,74.0495,74.0141,74.0141,4888.0
2015-10-13 10:50:00,83.73,83.75,83.72,83.74,5611.0,74.0141,74.0318,74.0053,74.0229,5611.0
2015-10-13 10:55:00,83.75,83.9,83.74,83.87,8365.0,74.0318,74.1644,74.0229,74.1379,8365.0
2015-10-13 11:00:00,83.9,83.9,83.85,83.86,7462.0,74.1644,74.1644,74.1202,74.129,7462.0
2015-10-13 11:05:00,83.88,83.94,83.87,83.92,4600.0,74.1467,74.1997,74.1379,74.1821,4600.0
2015-10-13 11:10:00,83.9,83.95,83.85,83.86,6658.0,74.1644,74.2086,74.1202,74.129,6658.0
2015-10-13 11:15:00,83.85,83.86,83.8,83.8,7500.0,74.1202,74.129,74.076,74.076,7500.0
2015-10-13 11:20:00,83.81,83.85,83.78,83.8,12909.0,74.0848,74.1202,74.0583,74.076,12909.0
2015-10-13 11:25:00,83.8,83.8,83.72,83.74,11879.0,74.076,74.076,74.0053,74.0229,11879.0
2015-10-13 11:30:00,83.72,83.73,83.64,83.67,13135.0,74.0053,74.0141,73.9345,73.9611,13135.0
2015-10-13 11:35:00,83.66,83.68,83.62,83.65,11359.0,73.9522,73.9699,73.9169,73.9434,11359.0
2015-10-13 11:40:00,83.65,83.69,83.58,83.62,18707.0,73.9434,73.9787,73.8815,73.9169,18707.0
2015-10-13 11:45:00,83.64,83.69,83.59,83.62,9401.0,73.9345,73.9787,73.8903,73.9169,9401.0
2015-10-13 11:50:00,83.61,83.61,83.53,83.56,12860.0,73.908,73.908,73.8373,73.8638,12860.0
2015-10-13 11:55:00,83.54,83.61,83.54,83.58,7200.0,73.8462,73.908,73.8462,73.8815,7200.0
2015-10-13 12:00:00,83.56,83.7,83.54,83.68,21213.0,73.8638,73.9876,73.8462,73.9699,21213.0
2015-10-13 12:05:00,83.68,83.74,83.65,83.72,9400.0,73.9699,74.0229,73.9434,74.0053,9400.0
2015-10-13 12:10:00,83.71,83.77,83.68,83.75,10708.0,73.9964,74.0495,73.9699,74.0318,10708.0
2015-10-13 12:15:00,83.76,83.81,83.75,83.78,10221.0,74.0406,74.0848,74.0318,74.0583,10221.0
2015-10-13 12:20:00,83.79,83.9,83.78,83.9,8699.0,74.0671,74.1644,74.0583,74.1644,8699.0
2015-10-13 12:25:00,83.9,83.95,83.89,83.89,5200.0,74.1644,74.2086,74.1555,74.1555,5200.0
2015-10-13 12:30:00,83.9,83.91,83.86,83.87,8928.0,74.1644,74.1732,74.129,74.1379,8928.0
2015-10-13 12:35:00,83.87,83.87,83.77,83.78,6199.0,74.1379,74.1379,74.0495,74.0583,6199.0
2015-10-13 12:40:00,83.79,83.81,83.74,83.74,4052.0,74.0671,74.0848,74.0229,74.0229,4052.0
2015-10-13 12:45:00,83.73,83.73,83.65,83.65,8144.0,74.0141,74.0141,73.9434,73.9434,8144.0
2015-10-13 12:50:00,83.66,83.7,83.65,83.65,6400.0,73.9522,73.9876,73.9434,73.9434,6400.0
2015-10-13 12:55:00,83.65,83.65,83.58,83.58,12230.0,73.9434,73.9434,73.8815,73.8815,12230.0
2015-10-13 13:00:00,83.6,83.64,83.58,83.58,6977.0,73.8992,73.9345,73.8815,73.8815,6977.0
2015-10-13 13:05:00,83.58,83.59,83.55,83.55,4779.0,73.8815,73.8903,73.855,73.855,4779.0
2015-10-13 13:10:00,83.56,83.57,83.54,83.57,4916.0,73.8638,73.8727,73.8462,73.8727,4916.0
2015-10-13 13:15:00,83.56,83.6,83.56,83.59,5415.0,73.8638,73.8992,73.8638,73.8903,5415.0
2015-10-13 13:20:00,83.59,83.63,83.54,83.59,11126.0,73.8903,73.9257,73.8462,73.8903,11126.0
2015-10-13 13:25:00,83.6,83.62,83.58,83.59,7316.0,73.8992,73.9169,73.8815,73.8903,7316.0
2015-10-13 13:30:00,83.59,83.59,83.45,83.46,17862.0,73.8903,73.8903,73.7666,73.7754,17862.0
2015-10-13 13:35:00,83.46,83.47,83.39,83.41,25362.0,73.7754,73.7843,73.7136,73.7312,25362.0
2015-10-13 13:40:00,83.4,83.45,83.37,83.37,9124.0,73.7224,73.7666,73.6959,73.6959,9124.0
2015-10-13 13:45:00,83.37,83.53,83.37,83.48,14530.0,73.6959,73.8373,73.6959,73.7931,14530.0
2015-10-13 13:50:00,83.48,83.53,83.46,83.49,7842.0,73.7931,73.8373,73.7754,73.802,7842.0
2015-10-13 13:55:00,83.5,83.5,83.43,83.47,9139.0,73.8108,73.8108,73.7489,73.7843,9139.0
2015-10-13 14:00:00,83.47,83.49,83.42,83.47,7846.0,73.7843,73.802,73.7401,73.7843,7846.0
2015-10-13 14:05:00,83.46,83.49,83.42,83.42,11892.0,73.7754,73.802,73.7401,73.7401,11892.0
2015-10-13 14:10:00,83.42,83.52,83.41,83.52,5136.0,73.7401,73.8285,73.7312,73.8285,5136.0
2015-10-13 14:15:00,83.5,83.53,83.49,83.51,3550.0,73.8108,73.8373,73.802,73.8196,3550.0
2015-10-13 14:20:00,83.5,83.51,83.41,83.41,5337.0,73.8108,73.8196,73.7312,73.7312,5337.0
2015-10-13 14:25:00,83.4,83.43,83.39,83.42,6315.0,73.7224,73.7489,73.7136,73.7401,6315.0
2015-10-13 14:30:00,83.41,83.41,83.3,83.31,7601.0,73.7312,73.7312,73.634,73.6428,7601.0
2015-10-13 14:35:00,83.3,83.33,83.28,83.31,11050.0,73.634,73.6605,73.6163,73.6428,11050.0
2015-10-13 14:40:00,83.32,83.33,83.28,83.32,8701.0,73.6517,73.6605,73.6163,73.6517,8701.0
2015-10-13 14:45:00,83.33,83.42,83.28,83.42,19085.0,73.6605,73.7401,73.6163,73.7401,19085.0
2015-10-13 14:50:00,83.41,83.45,83.37,83.43,8707.0,73.7312,73.7666,73.6959,73.7489,8707.0
2015-10-13 14:55:00,83.44,83.54,83.43,83.53,7003.0,73.7578,73.8462,73.7489,73.8373,7003.0
2015-10-13 15:00:00,83.52,83.54,83.45,83.47,18816.0,73.8285,73.8462,73.7666,73.7843,18816.0
2015-10-13 15:05:00,83.47,83.48,83.4,83.42,11312.0,73.7843,73.7931,73.7224,73.7401,11312.0
2015-10-13 15:10:00,83.43,83.44,83.35,83.37,10736.0,73.7489,73.7578,73.6782,73.6959,10736.0
2015-10-13 15:15:00,83.36,83.36,83.22,83.24,24662.0,73.687,73.687,73.5633,73.581,24662.0
2015-10-13 15:20:00,83.24,83.29,83.18,83.19,20446.0,73.581,73.6252,73.5279,73.5368,20446.0
2015-10-13 15:25:00,83.2,83.21,83.09,83.09,39691.0,73.5456,73.5544,73.4484,73.4484,39691.0
2015-10-13 15:30:00,83.11,83.21,83.09,83.18,28372.0,73.466,73.5544,73.4484,73.5279,28372.0
2015-10-13 15:35:00,83.18,83.2,83.14,83.16,16009.0,73.5279,73.5456,73.4926,73.5102,16009.0
2015-10-13 15:40:00,83.16,83.18,82.99,83.0,61772.0,73.5102,73.5279,73.36,73.3688,61772.0
2015-10-13 15:45:00,83.0,83.08,82.95,83.03,65563.0,73.3688,73.4395,73.3246,73.3953,65563.0
2015-10-13 15:50:00,83.04,83.13,83.03,83.13,43083.0,73.4042,73.4837,73.3953,73.4837,43083.0
2015-10-13 15:55:00,83.14,83.14,83.02,83.07,104091.0,73.4926,73.4926,73.3865,73.4307,104091.0
2015-10-14 09:30:00,83.16,83.33,82.77,82.99,43694.0,73.5102,73.6605,73.1655,73.36,43694.0
2015-10-14 09:35:00,83.05,83.22,83.01,83.12,11110.0,73.413,73.5633,73.3777,73.4749,11110.0
2015-10-14 09:40:00,83.12,83.28,83.12,83.28,15747.0,73.4749,73.6163,73.4749,73.6163,15747.0
2015-10-14 09:45:00,83.28,83.4,83.26,83.38,4700.0,73.6163,73.7224,73.5986,73.7047,4700.0
2015-10-14 09:50:00,83.38,83.4,83.28,83.31,19159.0,73.7047,73.7224,73.6163,73.6428,19159.0
2015-10-14 09:55:00,83.32,83.36,83.31,83.33,12111.0,73.6517,73.687,73.6428,73.6605,12111.0
2015-10-14 10:00:00,83.35,83.38,83.18,83.2,20844.0,73.6782,73.7047,73.5279,73.5456,20844.0
2015-10-14 10:05:00,83.22,83.25,83.16,83.19,9655.0,73.5633,73.5898,73.5102,73.5368,9655.0
2015-10-14 10:10:00,83.18,83.18,83.05,83.09,6850.0,73.5279,73.5279,73.413,73.4484,6850.0
2015-10-14 10:15:00,83.09,83.18,82.96,83.17,27931.0,73.4484,73.5279,73.3335,73.5191,27931.0
2015-10-14 10:20:00,83.19,83.28,83.14,83.19,5100.0,73.5368,73.6163,73.4926,73.5368,5100.0
2015-10-14 10:25:00,83.18,83.19,83.12,83.12,4500.0,73.5279,73.5368,73.4749,73.4749,4500.0
2015-10-14 10:30:00,83.12,83.18,83.01,83.14,9221.0,73.4749,73.5279,73.3777,73.4926,9221.0
2015-10-14 10:35:00,83.16,83.19,83.05,83.07,6200.0,73.5102,73.5368,73.413,73.4307,6200.0
2015-10-14 10:40:00,83.09,83.16,83.08,83.13,5622.0,73.4484,73.5102,73.4395,73.4837,5622.0
2015-10-14 10:45:00,83.13,83.13,83.05,83.06,4250.0,73.4837,73.4837,73.413,73.4219,4250.0
2015-10-14 10:50:00,83.04,83.08,83.04,83.08,8441.0,73.4042,73.4395,73.4042,73.4395,8441.0
2015-10-14 10:55:00,83.09,83.19,83.08,83.15,9404.0,73.4484,73.5368,73.4395,73.5014,9404.0
2015-10-14 11:00:00,83.15,83.26,83.08,83.25,7610.0,73.5014,73.5986,73.4395,73.5898,7610.0
2015-10-14 11:05:00,83.27,83.27,83.22,83.23,2740.0,73.6075,73.6075,73.5633,73.5721,2740.0
2015-10-14 11:10:00,83.23,83.23,83.13,83.16,4816.0,73.5721,73.5721,73.4837,73.5102,4816.0
2015-10-14 11:15:00,83.14,83.14,82.99,83.0,13409.0,73.4926,73.4926,73.36,73.3688,13409.0
2015-10-14 11:20:00,83.01,83.03,82.99,83.02,8755.0,73.3777,73.3953,73.36,73.3865,8755.0
2015-10-14 11:25:00,83.02,83.2,83.02,83.18,6760.0,73.3865,73.5456,73.3865,73.5279,6760.0
2015-10-14 11:30:00,83.16,83.19,83.11,83.13,5100.0,73.5102,73.5368,73.466,73.4837,5100.0
2015-10-14 11:35:00,83.11,83.22,83.09,83.21,7435.0,73.466,73.5633,73.4484,73.5544,7435.0
2015-10-14 11:40:00,83.23,83.26,83.21,83.23,7680.0,73.5721,73.5986,73.5544,73.5721,7680.0
2015-10-14 11:45:00,83.2,83.21,83.14,83.14,3173.0,73.5456,73.5544,73.4926,73.4926,3173.0
2015-10-14 11:50:00,83.13,83.17,83.12,83.14,7571.0,73.4837,73.5191,73.4749,73.4926,7571.0
2015-10-14 11:55:00,83.14,83.21,83.12,83.2,5974.0,73.4926,73.5544,73.4749,73.5456,5974.0
2015-10-14 12:00:00,83.21,83.22,83.19,83.2,3597.0,73.5544,73.5633,73.5368,73.5456,3597.0
2015-10-14 12:05:00,83.19,83.2,83.0,83.0,6690.0,73.5368,73.5456,73.3688,73.3688,6690.0
2015-10-14 12:10:00,82.99,83.05,82.99,83.01,4289.0,73.36,73.413,73.36,73.3777,4289.0
2015-10-14 12:15:00,83.03,83.04,82.99,83.04,5640.0,73.3953,73.4042,73.36,73.4042,5640.0
2015-10-14 12:20:00,83.05,83.12,83.01,83.11,3500.0,73.413,73.4749,73.3777,73.466,3500.0
2015-10-14 12:25:00,83.12,83.15,83.04,83.04,6885.0,73.4749,73.5014,73.4042,73.4042,6885.0
2015-10-14 12:30:00,83.06,83.17,83.05,83.16,8716.0,73.4219,73.5191,73.413,73.5102,8716.0
2015-10-14 12:35:00,83.15,83.19,83.13,83.15,4136.0,73.5014,73.5368,73.4837,73.5014,4136.0
2015-10-14 12:40:00,83.15,83.29,83.14,83.29,6200.0,73.5014,73.6252,73.4926,73.6252,6200.0
2015-10-14 12:45:00,83.27,83.36,83.27,83.31,5480.0,73.6075,73.687,73.6075,73.6428,5480.0
2015-10-14 12:50:00,83.32,83.41,83.31,83.39,4575.0,73.6517,73.7312,73.6428,73.7136,4575.0
2015-10-14 12:55:00,83.39,83.42,83.32,83.32,3762.0,73.7136,73.7401,73.6517,73.6517,3762.0
2015-10-14 13:00:00,83.34,83.36,83.29,83.31,4094.0,73.6694,73.687,73.6252,73.6428,4094.0
2015-10-14 13:05:00,83.32,83.38,83.31,83.38,6000.0,73.6517,73.7047,73.6428,73.7047,6000.0
2015-10-14 13:10:00,83.39,83.41,83.32,83.41,8908.0,73.7136,73.7312,73.6517,73.7312,8908.0
2015-10-14 13:15:00,83.41,83.41,83.35,83.36,5700.0,73.7312,73.7312,73.6782,73.687,5700.0
2015-10-14 13:20:00,83.36,83.39,83.33,83.35,3144.0,73.687,73.7136,73.6605,73.6782,3144.0
2015-10-14 13:25:00,83.34,83.35,83.32,83.32,5400.0,73.6694,73.6782,73.6517,73.6517,5400.0
2015-10-14 13:30:00,83.32,83.45,83.32,83.44,10432.0,73.6517,73.7666,73.6517,73.7578,10432.0
2015-10-14 13:35:00,83.46,83.54,83.45,83.47,6900.0,73.7754,73.8462,73.7666,73.7843,6900.0
2015-10-14 13:40:00,83.45,83.45,83.4,83.4,3129.0,73.7666,73.7666,73.7224,73.7224,3129.0
2015-10-14 13:45:00,83.42,83.44,83.39,83.4,4425.0,73.7401,73.7578,73.7136,73.7224,4425.0
2015-10-14 13:50:00,83.4,83.43,83.35,83.41,5700.0,73.7224,73.7489,73.6782,73.7312,5700.0
2015-10-14 13:55:00,83.41,83.41,83.36,83.38,4800.0,73.7312,73.7312,73.687,73.7047,4800.0
2015-10-14 14:00:00,83.38,83.5,83.38,83.4,16676.0,73.7047,73.8108,73.7047,73.7224,16676.0
2015-10-14 14:05:00,83.39,83.42,83.24,83.24,10483.0,73.7136,73.7401,73.581,73.581,10483.0
2015-10-14 14:10:00,83.24,83.24,83.18,83.23,17229.0,73.581,73.581,73.5279,73.5721,17229.0
2015-10-14 14:15:00,83.23,83.24,83.16,83.16,4107.0,73.5721,73.581,73.5102,73.5102,4107.0
2015-10-14 14:20:00,83.17,83.24,83.15,83.15,6250.0,73.5191,73.581,73.5014,73.5014,6250.0
2015-10-14 14:25:00,83.16,83.18,83.1,83.1,8100.0,73.5102,73.5279,73.4572,73.4572,8100.0
2015-10-14 14:30:00,83.08,83.14,83.04,83.05,11721.0,73.4395,73.4926,73.4042,73.413,11721.0
2015-10-14 14:35:00,83.06,83.12,83.05,83.12,11256.0,73.4219,73.4749,73.413,73.4749,11256.0
2015-10-14 14:40:00,83.11,83.12,83.04,83.05,6400.0,73.466,73.4749,73.4042,73.413,6400.0
2015-10-14 14:45:00,83.04,83.09,82.99,83.08,12448.0,73.4042,73.4484,73.36,73.4395,12448.0
2015-10-14 14:50:00,83.08,83.08,83.01,83.03,6540.0,73.4395,73.4395,73.3777,73.3953,6540.0
2015-10-14 14:55:00,83.02,83.08,83.01,83.05,8562.0,73.3865,73.4395,73.3777,73.413,8562.0
2015-10-14 15:00:00,83.06,83.2,83.05,83.2,6799.0,73.4219,73.5456,73.413,73.5456,6799.0
2015-10-14 15:05:00,83.21,83.23,83.18,83.21,9260.0,73.5544,73.5721,73.5279,73.5544,9260.0
2015-10-14 15:10:00,83.21,83.25,83.17,83.17,9339.0,73.5544,73.5898,73.5191,73.5191,9339.0
2015-10-14 15:15:00,83.17,83.19,83.07,83.07,11457.0,73.5191,73.5368,73.4307,73.4307,11457.0
2015-10-14 15:20:00,83.06,83.15,83.03,83.15,10365.0,73.4219,73.5014,73.3953,73.5014,10365.0
2015-10-14 15:25:00,83.13,83.21,83.11,83.19,12243.0,73.4837,73.5544,73.466,73.5368,12243.0
2015-10-14 15:30:00,83.2,83.31,83.2,83.25,18304.0,73.5456,73.6428,73.5456,73.5898,18304.0
2015-10-14 15:35:00,83.25,83.25,83.16,83.19,15311.0,73.5898,73.5898,73.5102,73.5368,15311.0
2015-10-14 15:40:00,83.19,83.25,83.15,83.16,12461.0,73.5368,73.5898,73.5014,73.5102,12461.0
2015-10-14 15:45:00,83.16,83.2,83.12,83.13,22353.0,73.5102,73.5456,73.4749,73.4837,22353.0
2015-10-14 15:50:00,83.14,83.15,83.06,83.09,32826.0,73.4926,73.5014,73.4219,73.4484,32826.0
2015-10-14 15:55:00,83.08,83.17,83.04,83.15,68255.0,73.4395,73.5191,73.4042,73.5014,68255.0
2015-10-15 09:30:00,83.79,84.66,83.79,84.42,32753.0,74.0671,74.8362,74.0671,74.624,32753.0
2015-10-15 09:35:00,84.38,84.44,84.04,84.05,14904.0,74.5887,74.6417,74.2881,74.297,14904.0
2015-10-15 09:40:00,84.07,84.35,84.03,84.23,19255.0,74.3147,74.5622,74.2793,74.4561,19255.0
2015-10-15 09:45:00,84.23,84.44,84.08,84.08,19315.0,74.4561,74.6417,74.3235,74.3235,19315.0
2015-10-15 09:50:00,84.08,84.08,83.92,84.02,53490.0,74.3235,74.3235,74.1821,74.2705,53490.0
2015-10-15 09:55:00,84.06,84.23,83.99,84.16,23596.0,74.3058,74.4561,74.2439,74.3942,23596.0
2015-10-15 10:00:00,84.21,84.26,84.05,84.05,9597.0,74.4384,74.4826,74.297,74.297,9597.0
2015-10-15 10:05:00,84.05,84.27,84.05,84.18,27809.0,74.297,74.4914,74.297,74.4119,27809.0
2015-10-15 10:10:00,84.19,84.64,84.19,84.58,55481.0,74.4207,74.8185,74.4207,74.7655,55481.0
2015-10-15 10:15:00,84.6,84.72,84.56,84.66,25467.0,74.7832,74.8892,74.7478,74.8362,25467.0
2015-10-15 10:20:00,84.65,84.65,84.38,84.44,23671.0,74.8273,74.8273,74.5887,74.6417,23671.0
2015-10-15 10:25:00,84.4,84.53,84.35,84.45,29494.0,74.6064,74.7213,74.5622,74.6506,29494.0
2015-10-15 10:30:00,84.42,84.48,84.3,84.46,9699.0,74.624,74.6771,74.518,74.6594,9699.0
2015-10-15 10:35:00,84.46,84.75,84.46,84.64,16659.0,74.6594,74.9157,74.6594,74.8185,16659.0
2015-10-15 10:40:00,84.64,84.88,84.61,84.81,39965.0,74.8185,75.0307,74.792,74.9688,39965.0
2015-10-15 10:45:00,84.81,84.95,84.77,84.95,22807.0,74.9688,75.0925,74.9334,75.0925,22807.0
2015-10-15 10:50:00,84.95,84.96,84.81,84.81,12558.0,75.0925,75.1014,74.9688,74.9688,12558.0
2015-10-15 10:55:00,84.79,84.79,84.59,84.6,11462.0,74.9511,74.9511,74.7743,74.7832,11462.0
2015-10-15 11:00:00,84.59,84.61,84.5,84.54,16416.0,74.7743,74.792,74.6948,74.7301,16416.0
2015-10-15 11:05:00,84.57,84.61,84.49,84.52,10984.0,74.7566,74.792,74.6859,74.7124,10984.0
2015-10-15 11:10:00,84.52,84.57,84.46,84.51,10500.0,74.7124,74.7566,74.6594,74.7036,10500.0
2015-10-15 11:15:00,84.51,84.67,84.5,84.64,14361.0,74.7036,74.845,74.6948,74.8185,14361.0
2015-10-15 11:20:00,84.66,84.75,84.66,84.73,5908.0,74.8362,74.9157,74.8362,74.8981,5908.0
2015-10-15 11:25:00,84.71,84.77,84.68,84.76,6406.0,74.8804,74.9334,74.8539,74.9246,6406.0
2015-10-15 11:30:00,84.76,84.8,84.64,84.66,6700.0,74.9246,74.9599,74.8185,74.8362,6700.0
2015-10-15 11:35:00,84.66,84.66,84.47,84.48,6120.0,74.8362,74.8362,74.6682,74.6771,6120.0
2015-10-15 11:40:00,84.46,84.46,84.32,84.35,3473.0,74.6594,74.6594,74.5356,74.5622,3473.0
2015-10-15 11:45:00,84.34,84.38,84.3,84.31,4797.0,74.5533,74.5887,74.518,74.5268,4797.0
2015-10-15 11:50:00,84.29,84.29,84.21,84.21,2900.0,74.5091,74.5091,74.4384,74.4384,2900.0
2015-10-15 11:55:00,84.21,84.29,84.13,84.25,7878.0,74.4384,74.5091,74.3677,74.4738,7878.0
2015-10-15 12:00:00,84.24,84.32,84.22,84.32,3241.0,74.4649,74.5356,74.4472,74.5356,3241.0
2015-10-15 12:05:00,84.3,84.3,84.21,84.22,4011.0,74.518,74.518,74.4384,74.4472,4011.0
2015-10-15 12:10:00,84.23,84.24,84.18,84.18,5357.0,74.4561,74.4649,74.4119,74.4119,5357.0
2015-10-15 12:15:00,84.18,84.31,84.18,84.31,6188.0,74.4119,74.5268,74.4119,74.5268,6188.0
2015-10-15 12:20:00,84.34,84.45,84.33,84.42,6870.0,74.5533,74.6506,74.5445,74.624,6870.0
2015-10-15 12:25:00,84.43,84.43,84.4,84.4,2401.0,74.6329,74.6329,74.6064,74.6064,2401.0
2015-10-15 12:30:00,84.42,84.42,84.25,84.29,8118.0,74.624,74.624,74.4738,74.5091,8118.0
2015-10-15 12:35:00,84.29,84.29,84.21,84.25,5075.0,74.5091,74.5091,74.4384,74.4738,5075.0
2015-10-15 12:40:00,84.25,84.27,84.21,84.26,10459.0,74.4738,74.4914,74.4384,74.4826,10459.0
2015-10-15 12:45:00,84.28,84.28,84.21,84.23,2679.0,74.5003,74.5003,74.4384,74.4561,2679.0
2015-10-15 12:50:00,84.25,84.25,84.1,84.13,15338.0,74.4738,74.4738,74.3412,74.3677,15338.0
2015-10-15 12:55:00,84.17,84.19,84.12,84.19,3039.0,74.403,74.4207,74.3588,74.4207,3039.0
2015-10-15 13:00:00,84.18,84.26,84.18,84.26,5099.0,74.4119,74.4826,74.4119,74.4826,5099.0
2015-10-15 13:05:00,84.29,84.4,84.28,84.34,5000.0,74.5091,74.6064,74.5003,74.5533,5000.0
2015-10-15 13:10:00,84.33,84.36,84.32,84.33,4415.0,74.5445,74.571,74.5356,74.5445,4415.0
2015-10-15 13:15:00,84.33,84.34,84.24,84.25,12171.0,74.5445,74.5533,74.4649,74.4738,12171.0
2015-10-15 13:20:00,84.25,84.31,84.24,84.28,3861.0,74.4738,74.5268,74.4649,74.5003,3861.0
2015-10-15 13:25:00,84.33,84.4,84.29,84.3,8865.0,74.5445,74.6064,74.5091,74.518,8865.0
2015-10-15 13:30:00,84.29,84.3,84.22,84.24,9474.0,74.5091,74.518,74.4472,74.4649,9474.0
2015-10-15 13:35:00,84.24,84.31,84.19,84.28,10271.0,74.4649,74.5268,74.4207,74.5003,10271.0
2015-10-15 13:40:00,84.27,84.27,84.14,84.14,5686.0,74.4914,74.4914,74.3765,74.3765,5686.0
2015-10-15 13:45:00,84.16,84.18,84.12,84.14,6760.0,74.3942,74.4119,74.3588,74.3765,6760.0
2015-10-15 13:50:00,84.13,84.23,84.13,84.23,7229.0,74.3677,74.4561,74.3677,74.4561,7229.0
2015-10-15 13:55:00,84.24,84.29,84.18,84.25,15151.0,74.4649,74.5091,74.4119,74.4738,15151.0
2015-10-15 14:00:00,84.25,84.33,84.25,84.3,27304.0,74.4738,74.5445,74.4738,74.518,27304.0
2015-10-15 14:05:00,84.3,84.32,84.28,84.32,15052.0,74.518,74.5356,74.5003,74.5356,15052.0
2015-10-15 14:10:00,84.3,84.33,84.29,84.3,24966.0,74.518,74.5445,74.5091,74.518,24966.0
2015-10-15 14:15:00,84.3,84.33,84.29,84.31,39001.0,74.518,74.5445,74.5091,74.5268,39001.0
2015-10-15 14:20:00,84.32,84.33,84.29,84.31,56151.0,74.5356,74.5445,74.5091,74.5268,56151.0
2015-10-15 14:25:00,84.31,84.31,84.24,84.28,9813.0,74.5268,74.5268,74.4649,74.5003,9813.0
2015-10-15 14:30:00,84.28,84.33,84.27,84.29,22011.0,74.5003,74.5445,74.4914,74.5091,22011.0
2015-10-15 14:35:00,84.3,84.31,84.25,84.3,25328.0,74.518,74.5268,74.4738,74.518,25328.0
2015-10-15 14:40:00,84.31,84.33,84.28,84.3,51182.0,74.5268,74.5445,74.5003,74.518,51182.0
2015-10-15 14:45:00,84.3,84.31,84.24,84.25,28044.0,74.518,74.5268,74.4649,74.4738,28044.0
2015-10-15 14:50:00,84.26,84.26,84.23,84.26,8353.0,74.4826,74.4826,74.4561,74.4826,8353.0
2015-10-15 14:55:00,84.25,84.28,84.24,84.26,12983.0,74.4738,74.5003,74.4649,74.4826,12983.0
2015-10-15 15:00:00,84.26,84.28,84.23,84.28,19256.0,74.4826,74.5003,74.4561,74.5003,19256.0
2015-10-15 15:05:00,84.28,84.28,84.16,84.2,54717.0,74.5003,74.5003,74.3942,74.4296,54717.0
2015-10-15 15:10:00,84.2,84.23,84.15,84.19,19789.0,74.4296,74.4561,74.3854,74.4207,19789.0
2015-10-15 15:15:00,84.18,84.28,84.15,84.26,23132.0,74.4119,74.5003,74.3854,74.4826,23132.0
2015-10-15 15:20:00,84.26,84.32,84.26,84.31,35169.0,74.4826,74.5356,74.4826,74.5268,35169.0
2015-10-15 15:25:00,84.31,84.32,84.27,84.27,28373.0,74.5268,74.5356,74.4914,74.4914,28373.0
2015-10-15 15:30:00,84.28,84.28,84.21,84.23,21843.0,74.5003,74.5003,74.4384,74.4561,21843.0
2015-10-15 15:35:00,84.23,84.26,84.18,84.21,26771.0,74.4561,74.4826,74.4119,74.4384,26771.0
2015-10-15 15:40:00,84.21,84.29,84.2,84.29,21684.0,74.4384,74.5091,74.4296,74.5091,21684.0
2015-10-15 15:45:00,84.3,84.31,84.23,84.23,56318.0,74.518,74.5268,74.4561,74.4561,56318.0
2015-10-15 15:50:00,84.24,84.3,84.23,84.23,63365.0,74.4649,74.518,74.4561,74.4561,63365.0
2015-10-15 15:55:00,84.24,84.35,84.24,84.35,115092.0,74.4649,74.5622,74.4649,74.5622,115092.0
2015-10-16 09:30:00,84.73,84.88,84.23,84.31,87694.0,74.8981,75.0307,74.4561,74.5268,87694.0
2015-10-16 09:35:00,84.32,84.46,84.31,84.35,7160.0,74.5356,74.6594,74.5268,74.5622,7160.0
2015-10-16 09:40:00,84.34,84.46,84.25,84.32,15963.0,74.5533,74.6594,74.4738,74.5356,15963.0
2015-10-16 09:45:00,84.32,84.4,84.25,84.28,12900.0,74.5356,74.6064,74.4738,74.5003,12900.0
2015-10-16 09:50:00,84.27,84.5,84.23,84.47,18810.0,74.4914,74.6948,74.4561,74.6682,18810.0
2015-10-16 09:55:00,84.47,84.53,84.42,84.45,7300.0,74.6682,74.7213,74.624,74.6506,7300.0
2015-10-16 10:00:00,84.45,84.47,84.33,84.4,9824.0,74.6506,74.6682,74.5445,74.6064,9824.0
2015-10-16 10:05:00,84.4,84.42,84.33,84.37,8101.0,74.6064,74.624,74.5445,74.5798,8101.0
2015-10-16 10:10:00,84.39,84.44,84.38,84.39,6314.0,74.5975,74.6417,74.5887,74.5975,6314.0
2015-10-16 10:15:00,84.4,84.42,84.28,84.32,10208.0,74.6064,74.624,74.5003,74.5356,10208.0
2015-10-16 10:20:00,84.32,84.35,84.3,84.35,6235.0,74.5356,74.5622,74.518,74.5622,6235.0
2015-10-16 10:25:00,84.32,84.36,84.31,84.36,3800.0,74.5356,74.571,74.5268,74.571,3800.0
2015-10-16 10:30:00,84.35,84.35,84.25,84.28,8640.0,74.5622,74.5622,74.4738,74.5003,8640.0
2015-10-16 10:35:00,84.28,84.4,84.28,84.4,10283.0,74.5003,74.6064,74.5003,74.6064,10283.0
2015-10-16 10:40:00,84.4,84.44,84.4,84.42,8053.0,74.6064,74.6417,74.6064,74.624,8053.0
2015-10-16 10:45:00,84.44,84.55,84.42,84.53,6718.0,74.6417,74.739,74.624,74.7213,6718.0
2015-10-16 10:50:00,84.54,84.72,84.54,84.71,7645.0,74.7301,74.8892,74.7301,74.8804,7645.0
2015-10-16 10:55:00,84.69,84.72,84.66,84.71,6271.0,74.8627,74.8892,74.8362,74.8804,6271.0
2015-10-16 11:00:00,84.71,84.81,84.71,84.8,5853.0,74.8804,74.9688,74.8804,74.9599,5853.0
2015-10-16 11:05:00,84.8,84.88,84.79,84.87,13220.0,74.9599,75.0307,74.9511,75.0218,13220.0
2015-10-16 11:10:00,84.89,84.94,84.88,84.94,5665.0,75.0395,75.0837,75.0307,75.0837,5665.0
2015-10-16 11:15:00,84.95,85.09,84.94,85.08,16036.0,75.0925,75.2163,75.0837,75.2075,16036.0
2015-10-16 11:20:00,85.1,85.12,85.09,85.11,3690.0,75.2251,75.2428,75.2163,75.234,3690.0
2015-10-16 11:25:00,85.09,85.1,84.97,84.98,7970.0,75.2163,75.2251,75.1102,75.1191,7970.0
2015-10-16 11:30:00,85.0,85.01,84.84,84.84,11775.0,75.1367,75.1456,74.9953,74.9953,11775.0
2015-10-16 11:35:00,84.85,84.85,84.75,84.81,7711.0,75.0041,75.0041,74.9157,74.9688,7711.0
2015-10-16 11:40:00,84.82,84.85,84.82,84.82,5024.0,74.9776,75.0041,74.9776,74.9776,5024.0
2015-10-16 11:45:00,84.83,84.97,84.83,84.94,4457.0,74.9865,75.1102,74.9865,75.0837,4457.0
2015-10-16 11:50:00,84.95,85.02,84.93,84.95,5749.0,75.0925,75.1544,75.0749,75.0925,5749.0
2015-10-16 11:55:00,84.93,84.98,84.88,84.98,5288.0,75.0749,75.1191,75.0307,75.1191,5288.0
2015-10-16 12:00:00,84.96,84.96,84.86,84.88,6089.0,75.1014,75.1014,75.013,75.0307,6089.0
2015-10-16 12:05:00,84.87,84.88,84.81,84.81,4461.0,75.0218,75.0307,74.9688,74.9688,4461.0
2015-10-16 12:10:00,84.8,84.82,84.76,84.8,8355.0,74.9599,74.9776,74.9246,74.9599,8355.0
2015-10-16 12:15:00,84.79,84.82,84.77,84.81,4375.0,74.9511,74.9776,74.9334,74.9688,4375.0
2015-10-16 12:20:00,84.81,84.81,84.71,84.73,6677.0,74.9688,74.9688,74.8804,74.8981,6677.0
2015-10-16 12:25:00,84.74,84.75,84.7,84.7,10949.0,74.9069,74.9157,74.8715,74.8715,10949.0
2015-10-16 12:30:00,84.7,84.72,84.67,84.7,6701.0,74.8715,74.8892,74.845,74.8715,6701.0
2015-10-16 12:35:00,84.7,84.7,84.62,84.67,6015.0,74.8715,74.8715,74.8008,74.845,6015.0
2015-10-16 12:40:00,84.67,84.67,84.62,84.64,8554.0,74.845,74.845,74.8008,74.8185,8554.0
2015-10-16 12:45:00,84.63,84.72,84.63,84.72,6644.0,74.8097,74.8892,74.8097,74.8892,6644.0
2015-10-16 12:50:00,84.73,84.73,84.67,84.67,5908.0,74.8981,74.8981,74.845,74.845,5908.0
2015-10-16 12:55:00,84.68,84.72,84.68,84.72,3899.0,74.8539,74.8892,74.8539,74.8892,3899.0
2015-10-16 13:00:00,84.7,84.71,84.68,84.71,3571.0,74.8715,74.8804,74.8539,74.8804,3571.0
2015-10-16 13:05:00,84.72,84.76,84.71,84.73,6401.0,74.8892,74.9246,74.8804,74.8981,6401.0
2015-10-16 13:10:00,84.74,84.81,84.74,84.78,3474.0,74.9069,74.9688,74.9069,74.9423,3474.0
2015-10-16 13:15:00,84.78,84.8,84.74,84.74,5600.0,74.9423,74.9599,74.9069,74.9069,5600.0
2015-10-16 13:20:00,84.74,84.76,84.7,84.72,7086.0,74.9069,74.9246,74.8715,74.8892,7086.0
2015-10-16 13:25:00,84.71,84.73,84.68,84.68,5201.0,74.8804,74.8981,74.8539,74.8539,5201.0
2015-10-16 13:30:00,84.68,84.71,84.67,84.67,5201.0,74.8539,74.8804,74.845,74.845,5201.0
2015-10-16 13:35:00,84.67,84.71,84.67,84.69,3900.0,74.845,74.8804,74.845,74.8627,3900.0
2015-10-16 13:40:00,84.68,84.7,84.68,84.7,5725.0,74.8539,74.8715,74.8539,74.8715,5725.0
2015-10-16 13:45:00,84.69,84.69,84.65,84.66,5992.0,74.8627,74.8627,74.8273,74.8362,5992.0
2015-10-16 13:50:00,84.66,84.7,84.66,84.7,5072.0,74.8362,74.8715,74.8362,74.8715,5072.0
2015-10-16 13:55:00,84.69,84.7,84.66,84.67,10184.0,74.8627,74.8715,74.8362,74.845,10184.0
2015-10-16 14:00:00,84.67,84.7,84.62,84.62,13485.0,74.845,74.8715,74.8008,74.8008,13485.0
2015-10-16 14:05:00,84.61,84.62,84.57,84.57,8022.0,74.792,74.8008,74.7566,74.7566,8022.0
2015-10-16 14:10:00,84.57,84.65,84.55,84.65,6654.0,74.7566,74.8273,74.739,74.8273,6654.0
2015-10-16 14:15:00,84.65,84.71,84.64,84.67,9042.0,74.8273,74.8804,74.8185,74.845,9042.0
2015-10-16 14:20:00,84.66,84.66,84.62,84.65,8000.0,74.8362,74.8362,74.8008,74.8273,8000.0
2015-10-16 14:25:00,84.65,84.74,84.65,84.68,7092.0,74.8273,74.9069,74.8273,74.8539,7092.0
2015-10-16 14:30:00,84.69,84.69,84.61,84.62,6475.0,74.8627,74.8627,74.792,74.8008,6475.0
2015-10-16 14:35:00,84.63,84.71,84.63,84.69,5358.0,74.8097,74.8804,74.8097,74.8627,5358.0
2015-10-16 14:40:00,84.68,84.82,84.67,84.8,7213.0,74.8539,74.9776,74.845,74.9599,7213.0
2015-10-16 14:45:00,84.8,84.8,84.68,84.69,5142.0,74.9599,74.9599,74.8539,74.8627,5142.0
2015-10-16 14:50:00,84.7,84.71,84.65,84.69,5579.0,74.8715,74.8804,74.8273,74.8627,5579.0
2015-10-16 14:55:00,84.7,84.7,84.66,84.7,4750.0,74.8715,74.8715,74.8362,74.8715,4750.0
2015-10-16 15:00:00,84.69,84.75,84.69,84.73,6590.0,74.8627,74.9157,74.8627,74.8981,6590.0
2015-10-16 15:05:00,84.74,84.76,84.72,84.74,4864.0,74.9069,74.9246,74.8892,74.9069,4864.0
2015-10-16 15:10:00,84.75,84.77,84.74,84.75,5133.0,74.9157,74.9334,74.9069,74.9157,5133.0
2015-10-16 15:15:00,84.76,84.76,84.69,84.74,6616.0,74.9246,74.9246,74.8627,74.9069,6616.0
2015-10-16 15:20:00,84.75,84.76,84.7,84.7,10935.0,74.9157,74.9246,74.8715,74.8715,10935.0
2015-10-16 15:25:00,84.7,84.72,84.68,84.71,9360.0,74.8715,74.8892,74.8539,74.8804,9360.0
2015-10-16 15:30:00,84.73,84.74,84.71,84.72,28790.0,74.8981,74.9069,74.8804,74.8892,28790.0
2015-10-16 15:35:00,84.71,84.73,84.7,84.71,15403.0,74.8804,74.8981,74.8715,74.8804,15403.0
2015-10-16 15:40:00,84.72,84.74,84.69,84.73,22691.0,74.8892,74.9069,74.8627,74.8981,22691.0
2015-10-16 15:45:00,84.76,84.79,84.59,84.61,48834.0,74.9246,74.9511,74.7743,74.792,48834.0
2015-10-16 15:50:00,84.62,84.75,84.6,84.7,33106.0,74.8008,74.9157,74.7832,74.8715,33106.0
2015-10-16 15:55:00,84.72,84.79,84.68,84.75,53042.0,74.8892,74.9511,74.8539,74.9157,53042.0
2015-10-19 09:30:00,84.8,84.99,84.42,84.5,29200.0,74.9599,75.1279,74.624,74.6948,29200.0
2015-10-19 09:35:00,84.5,84.63,84.37,84.37,10221.0,74.6948,74.8097,74.5798,74.5798,10221.0
2015-10-19 09:40:00,84.37,84.45,84.14,84.18,19408.0,74.5798,74.6506,74.3765,74.4119,19408.0
2015-10-19 09:45:00,84.15,84.27,84.03,84.26,47230.0,74.3854,74.4914,74.2793,74.4826,47230.0
2015-10-19 09:50:00,84.28,84.3,84.24,84.3,7259.0,74.5003,74.518,74.4649,74.518,7259.0
2015-10-19 09:55:00,84.27,84.29,84.17,84.17,6000.0,74.4914,74.5091,74.403,74.403,6000.0
2015-10-19 10:00:00,84.2,84.2,84.12,84.15,7300.0,74.4296,74.4296,74.3588,74.3854,7300.0
2015-10-19 10:05:00,84.17,84.27,84.14,84.24,10096.0,74.403,74.4914,74.3765,74.4649,10096.0
2015-10-19 10:10:00,84.25,84.3,84.23,84.26,12881.0,74.4738,74.518,74.4561,74.4826,12881.0
2015-10-19 10:15:00,84.25,84.26,84.22,84.23,5012.0,74.4738,74.4826,74.4472,74.4561,5012.0
2015-10-19 10:20:00,84.24,84.25,84.14,84.14,14658.0,74.4649,74.4738,74.3765,74.3765,14658.0
2015-10-19 10:25:00,84.13,84.21,84.12,84.14,9481.0,74.3677,74.4384,74.3588,74.3765,9481.0
2015-10-19 10:30:00,84.13,84.17,84.11,84.12,28623.0,74.3677,74.403,74.35,74.3588,28623.0
2015-10-19 10:35:00,84.13,84.16,84.11,84.12,6702.0,74.3677,74.3942,74.35,74.3588,6702.0
2015-10-19 10:40:00,84.13,84.16,84.08,84.1,11115.0,74.3677,74.3942,74.3235,74.3412,11115.0
2015-10-19 10:45:00,84.11,84.11,83.96,83.99,24963.0,74.35,74.35,74.2174,74.2439,24963.0
2015-10-19 10:50:00,84.0,84.02,83.92,83.94,11936.0,74.2528,74.2705,74.1821,74.1997,11936.0
2015-10-19 10:55:00,83.96,84.03,83.94,83.99,12757.0,74.2174,74.2793,74.1997,74.2439,12757.0
2015-10-19 11:00:00,84.0,84.01,83.93,84.01,14584.0,74.2528,74.2616,74.1909,74.2616,14584.0
2015-10-19 11:05:00,83.99,84.01,83.98,84.0,17439.0,74.2439,74.2616,74.2351,74.2528,17439.0
2015-10-19 11:10:00,84.0,84.02,83.98,83.99,10987.0,74.2528,74.2705,74.2351,74.2439,10987.0
2015-10-19 11:15:00,84.01,84.02,83.94,83.99,15761.0,74.2616,74.2705,74.1997,74.2439,15761.0
2015-10-19 11:20:00,84.0,84.02,83.99,84.01,7143.0,74.2528,74.2705,74.2439,74.2616,7143.0
2015-10-19 11:25:00,84.0,84.2,83.99,84.2,11858.0,74.2528,74.4296,74.2439,74.4296,11858.0
2015-10-19 11:30:00,84.2,84.39,84.19,84.31,19046.0,74.4296,74.5975,74.4207,74.5268,19046.0
2015-10-19 11:35:00,84.31,84.33,84.25,84.3,22628.0,74.5268,74.5445,74.4738,74.518,22628.0
2015-10-19 11:40:00,84.3,84.3,84.03,84.04,33604.0,74.518,74.518,74.2793,74.2881,33604.0
2015-10-19 11:45:00,84.05,84.11,84.01,84.05,16441.0,74.297,74.35,74.2616,74.297,16441.0
2015-10-19 11:50:00,84.05,84.07,84.0,84.01,16660.0,74.297,74.3147,74.2528,74.2616,16660.0
2015-10-19 11:55:00,84.0,84.05,84.0,84.02,12108.0,74.2528,74.297,74.2528,74.2705,12108.0
2015-10-19 12:00:00,84.03,84.04,83.97,83.98,52675.0,74.2793,74.2881,74.2263,74.2351,52675.0
2015-10-19 12:05:00,83.97,84.04,83.97,84.01,14222.0,74.2263,74.2881,74.2263,74.2616,14222.0
2015-10-19 12:10:00,84.02,84.03,83.96,83.96,10550.0,74.2705,74.2793,74.2174,74.2174,10550.0
2015-10-19 12:15:00,83.95,84.0,83.95,83.99,4000.0,74.2086,74.2528,74.2086,74.2439,4000.0
2015-10-19 12:20:00,83.99,84.02,83.97,83.99,6075.0,74.2439,74.2705,74.2263,74.2439,6075.0
2015-10-19 12:25:00,83.99,84.0,83.71,83.83,29884.0,74.2439,74.2528,73.9964,74.1025,29884.0
2015-10-19 12:30:00,83.81,83.83,83.76,83.77,9246.0,74.0848,74.1025,74.0406,74.0495,9246.0
2015-10-19 12:35:00,83.77,83.87,83.73,83.87,9932.0,74.0495,74.1379,74.0141,74.1379,9932.0
2015-10-19 12:40:00,83.89,83.99,83.88,83.95,7483.0,74.1555,74.2439,74.1467,74.2086,7483.0
2015-10-19 12:45:00,83.96,83.98,83.87,83.89,5620.0,74.2174,74.2351,74.1379,74.1555,5620.0
2015-10-19 12:50:00,83.9,83.97,83.89,83.97,2812.0,74.1644,74.2263,74.1555,74.2263,2812.0
2015-10-19 12:55:00,83.97,83.99,83.95,83.98,6351.0,74.2263,74.2439,74.2086,74.2351,6351.0
2015-10-19 13:00:00,83.96,83.99,83.93,83.97,9177.0,74.2174,74.2439,74.1909,74.2263,9177.0
2015-10-19 13:05:00,83.97,83.98,83.89,83.94,8457.0,74.2263,74.2351,74.1555,74.1997,8457.0
2015-10-19 13:10:00,83.93,83.97,83.85,83.85,10308.0,74.1909,74.2263,74.1202,74.1202,10308.0
2015-10-19 13:15:00,83.85,83.92,83.79,83.83,15274.0,74.1202,74.1821,74.0671,74.1025,15274.0
2015-10-19 13:20:00,83.84,83.88,83.81,83.88,6685.0,74.1113,74.1467,74.0848,74.1467,6685.0
2015-10-19 13:25:00,83.89,83.92,83.81,83.82,15582.0,74.1555,74.1821,74.0848,74.0937,15582.0
2015-10-19 13:30:00,83.83,83.83,83.71,83.74,18119.0,74.1025,74.1025,73.9964,74.0229,18119.0
2015-10-19 13:35:00,83.73,83.78,83.72,83.75,10783.0,74.0141,74.0583,74.0053,74.0318,10783.0
2015-10-19 13:40:00,83.76,83.76,83.71,83.71,13834.0,74.0406,74.0406,73.9964,73.9964,13834.0
2015-10-19 13:45:00,83.72,83.77,83.71,83.75,17013.0,74.0053,74.0495,73.9964,74.0318,17013.0
2015-10-19 13:50:00,83.74,83.78,83.7,83.72,43037.0,74.0229,74.0583,73.9876,74.0053,43037.0
2015-10-19 13:55:00,83.72,83.74,83.68,83.73,25481.0,74.0053,74.0229,73.9699,74.0141,25481.0
2015-10-19 14:00:00,83.73,83.74,83.67,83.69,12777.0,74.0141,74.0229,73.9611,73.9787,12777.0
2015-10-19 14:05:00,83.7,83.75,83.69,83.72,26991.0,73.9876,74.0318,73.9787,74.0053,26991.0
2015-10-19 14:10:00,83.72,83.73,83.7,83.73,22709.0,74.0053,74.0141,73.9876,74.0141,22709.0
2015-10-19 14:15:00,83.73,83.76,83.7,83.72,32060.0,74.0141,74.0406,73.9876,74.0053,32060.0
2015-10-19 14:20:00,83.72,83.73,83.67,83.71,20557.0,74.0053,74.0141,73.9611,73.9964,20557.0
2015-10-19 14:25:00,83.71,83.72,83.68,83.7,12602.0,73.9964,74.0053,73.9699,73.9876,12602.0
2015-10-19 14:30:00,83.69,83.72,83.69,83.7,19013.0,73.9787,74.0053,73.9787,73.9876,19013.0
2015-10-19 14:35:00,83.72,83.79,83.66,83.67,53347.0,74.0053,74.0671,73.9522,73.9611,53347.0
2015-10-19 14:40:00,83.68,83.71,83.66,83.66,12395.0,73.9699,73.9964,73.9522,73.9522,12395.0
2015-10-19 14:45:00,83.66,83.68,83.58,83.59,14762.0,73.9522,73.9699,73.8815,73.8903,14762.0
2015-10-19 14:50:00,83.59,83.67,83.59,83.65,11785.0,73.8903,73.9611,73.8903,73.9434,11785.0
2015-10-19 14:55:00,83.64,83.69,83.62,83.68,10680.0,73.9345,73.9787,73.9169,73.9699,10680.0
2015-10-19 15:00:00,83.68,83.84,83.68,83.73,41968.0,73.9699,74.1113,73.9699,74.0141,41968.0
2015-10-19 15:05:00,83.73,83.76,83.69,83.72,35044.0,74.0141,74.0406,73.9787,74.0053,35044.0
2015-10-19 15:10:00,83.72,83.99,83.71,83.99,20078.0,74.0053,74.2439,73.9964,74.2439,20078.0
2015-10-19 15:15:00,83.99,84.02,83.83,83.83,22014.0,74.2439,74.2705,74.1025,74.1025,22014.0
2015-10-19 15:20:00,83.83,83.89,83.79,83.81,32328.0,74.1025,74.1555,74.0671,74.0848,32328.0
2015-10-19 15:25:00,83.82,83.87,83.81,83.84,19880.0,74.0937,74.1379,74.0848,74.1113,19880.0
2015-10-19 15:30:00,83.84,83.9,83.83,83.86,24539.0,74.1113,74.1644,74.1025,74.129,24539.0
2015-10-19 15:35:00,83.86,83.89,83.78,83.79,42812.0,74.129,74.1555,74.0583,74.0671,42812.0
2015-10-19 15:40:00,83.79,83.82,83.72,83.78,33551.0,74.0671,74.0937,74.0053,74.0583,33551.0
2015-10-19 15:45:00,83.77,83.78,83.69,83.72,62328.0,74.0495,74.0583,73.9787,74.0053,62328.0
2015-10-19 15:50:00,83.73,83.78,83.69,83.76,75985.0,74.0141,74.0583,73.9787,74.0406,75985.0
2015-10-19 15:55:00,83.75,83.89,83.75,83.81,96823.0,74.0318,74.1555,74.0318,74.0848,96823.0
2015-10-20 09:30:00,83.95,84.31,83.83,84.02,9659.0,74.2086,74.5268,74.1025,74.2705,9659.0
2015-10-20 09:35:00,83.89,84.13,83.82,84.13,10362.0,74.1555,74.3677,74.0937,74.3677,10362.0
2015-10-20 09:40:00,84.1,84.32,84.04,84.15,21893.0,74.3412,74.5356,74.2881,74.3854,21893.0
2015-10-20 09:45:00,84.11,84.32,84.09,84.3,16273.0,74.35,74.5356,74.3323,74.518,16273.0
2015-10-20 09:50:00,84.31,84.39,84.21,84.32,42396.0,74.5268,74.5975,74.4384,74.5356,42396.0
2015-10-20 09:55:00,84.3,84.3,84.19,84.2,8200.0,74.518,74.518,74.4207,74.4296,8200.0
2015-10-20 10:00:00,84.23,84.29,84.11,84.29,29900.0,74.4561,74.5091,74.35,74.5091,29900.0
2015-10-20 10:05:00,84.29,84.3,84.15,84.17,18500.0,74.5091,74.518,74.3854,74.403,18500.0
2015-10-20 10:10:00,84.19,84.21,84.12,84.16,28484.0,74.4207,74.4384,74.3588,74.3942,28484.0
2015-10-20 10:15:00,84.16,84.16,84.09,84.14,17247.0,74.3942,74.3942,74.3323,74.3765,17247.0
2015-10-20 10:20:00,84.16,84.22,84.09,84.11,35318.0,74.3942,74.4472,74.3323,74.35,35318.0
2015-10-20 10:25:00,84.11,84.14,84.09,84.11,19184.0,74.35,74.3765,74.3323,74.35,19184.0
2015-10-20 10:30:00,84.1,84.15,84.03,84.06,38975.0,74.3412,74.3854,74.2793,74.3058,38975.0
2015-10-20 10:35:00,84.05,84.1,83.98,84.0,34196.0,74.297,74.3412,74.2351,74.2528,34196.0
2015-10-20 10:40:00,84.0,84.06,83.99,84.01,44659.0,74.2528,74.3058,74.2439,74.2616,44659.0
2015-10-20 10:45:00,84.01,84.07,84.01,84.04,35794.0,74.2616,74.3147,74.2616,74.2881,35794.0
2015-10-20 10:50:00,84.05,84.07,83.99,84.0,19773.0,74.297,74.3147,74.2439,74.2528,19773.0
2015-10-20 10:55:00,83.99,84.09,83.99,84.04,27002.0,74.2439,74.3323,74.2439,74.2881,27002.0
2015-10-20 11:00:00,84.05,84.05,83.99,84.03,9151.0,74.297,74.297,74.2439,74.2793,9151.0
2015-10-20 11:05:00,84.02,84.02,83.91,83.95,10200.0,74.2705,74.2705,74.1732,74.2086,10200.0
2015-10-20 11:10:00,83.95,83.98,83.88,83.92,6685.0,74.2086,74.2351,74.1467,74.1821,6685.0
2015-10-20 11:15:00,83.93,84.03,83.92,83.99,17105.0,74.1909,74.2793,74.1821,74.2439,17105.0
2015-10-20 11:20:00,83.96,84.02,83.96,84.0,6100.0,74.2174,74.2705,74.2174,74.2528,6100.0
2015-10-20 11:25:00,84.01,84.02,83.95,83.95,12043.0,74.2616,74.2705,74.2086,74.2086,12043.0
2015-10-20 11:30:00,83.98,83.98,83.92,83.92,2637.0,74.2351,74.2351,74.1821,74.1821,2637.0
2015-10-20 11:35:00,83.91,84.06,83.89,84.01,16893.0,74.1732,74.3058,74.1555,74.2616,16893.0
2015-10-20 11:40:00,84.02,84.08,83.95,84.01,8794.0,74.2705,74.3235,74.2086,74.2616,8794.0
2015-10-20 11:45:00,84.0,84.04,83.97,84.01,11248.0,74.2528,74.2881,74.2263,74.2616,11248.0
2015-10-20 11:50:00,84.01,84.04,83.99,83.99,13488.0,74.2616,74.2881,74.2439,74.2439,13488.0
2015-10-20 11:55:00,83.98,83.98,83.88,83.97,6371.0,74.2351,74.2351,74.1467,74.2263,6371.0
2015-10-20 12:00:00,83.97,83.97,83.9,83.91,6994.0,74.2263,74.2263,74.1644,74.1732,6994.0
2015-10-20 12:05:00,83.87,83.97,83.86,83.97,3300.0,74.1379,74.2263,74.129,74.2263,3300.0
2015-10-20 12:10:00,84.0,84.01,83.9,83.9,2650.0,74.2528,74.2616,74.1644,74.1644,2650.0
2015-10-20 12:15:00,83.91,83.98,83.91,83.92,3300.0,74.1732,74.2351,74.1732,74.1821,3300.0
2015-10-20 12:20:00,83.92,83.92,83.86,83.87,6050.0,74.1821,74.1821,74.129,74.1379,6050.0
2015-10-20 12:25:00,83.87,84.01,83.87,83.97,8878.0,74.1379,74.2616,74.1379,74.2263,8878.0
2015-10-20 12:30:00,83.97,83.97,83.88,83.93,6749.0,74.2263,74.2263,74.1467,74.1909,6749.0
2015-10-20 12:35:00,83.92,83.97,83.89,83.97,11178.0,74.1821,74.2263,74.1555,74.2263,11178.0
2015-10-20 12:40:00,83.96,83.97,83.9,83.96,10816.0,74.2174,74.2263,74.1644,74.2174,10816.0
2015-10-20 12:45:00,83.96,83.97,83.84,83.86,31942.0,74.2174,74.2263,74.1113,74.129,31942.0
2015-10-20 12:50:00,83.86,83.89,83.84,83.84,6153.0,74.129,74.1555,74.1113,74.1113,6153.0
2015-10-20 12:55:00,83.84,83.89,83.78,83.89,5914.0,74.1113,74.1555,74.0583,74.1555,5914.0
2015-10-20 13:00:00,83.88,83.95,83.83,83.88,10250.0,74.1467,74.2086,74.1025,74.1467,10250.0
2015-10-20 13:05:00,83.85,83.87,83.83,83.84,5400.0,74.1202,74.1379,74.1025,74.1113,5400.0
2015-10-20 13:10:00,83.87,83.96,83.87,83.95,5850.0,74.1379,74.2174,74.1379,74.2086,5850.0
2015-10-20 13:15:00,83.96,84.01,83.89,83.91,15042.0,74.2174,74.2616,74.1555,74.1732,15042.0
2015-10-20 13:20:00,83.9,83.99,83.89,83.91,12761.0,74.1644,74.2439,74.1555,74.1732,12761.0
2015-10-20 13:25:00,83.9,83.91,83.82,83.87,12518.0,74.1644,74.1732,74.0937,74.1379,12518.0
2015-10-20 13:30:00,83.87,83.88,83.76,83.8,26951.0,74.1379,74.1467,74.0406,74.076,26951.0
2015-10-20 13:35:00,83.79,83.82,83.7,83.75,15203.0,74.0671,74.0937,73.9876,74.0318,15203.0
2015-10-20 13:40:00,83.73,83.77,83.66,83.7,9755.0,74.0141,74.0495,73.9522,73.9876,9755.0
2015-10-20 13:45:00,83.68,83.71,83.65,83.69,9595.0,73.9699,73.9964,73.9434,73.9787,9595.0
2015-10-20 13:50:00,83.68,83.77,83.64,83.7,15347.0,73.9699,74.0495,73.9345,73.9876,15347.0
2015-10-20 13:55:00,83.71,83.73,83.7,83.72,9168.0,73.9964,74.0141,73.9876,74.0053,9168.0
2015-10-20 14:00:00,83.73,83.74,83.7,83.72,12599.0,74.0141,74.0229,73.9876,74.0053,12599.0
2015-10-20 14:05:00,83.7,83.79,83.7,83.77,5000.0,73.9876,74.0671,73.9876,74.0495,5000.0
2015-10-20 14:10:00,83.77,83.87,83.76,83.85,5278.0,74.0495,74.1379,74.0406,74.1202,5278.0
2015-10-20 14:15:00,83.87,83.87,83.79,83.8,7500.0,74.1379,74.1379,74.0671,74.076,7500.0
2015-10-20 14:20:00,83.79,83.82,83.74,83.74,9001.0,74.0671,74.0937,74.0229,74.0229,9001.0
2015-10-20 14:25:00,83.74,83.77,83.7,83.75,9798.0,74.0229,74.0495,73.9876,74.0318,9798.0
2015-10-20 14:30:00,83.76,83.81,83.75,83.76,8602.0,74.0406,74.0848,74.0318,74.0406,8602.0
2015-10-20 14:35:00,83.75,83.78,83.7,83.78,22591.0,74.0318,74.0583,73.9876,74.0583,22591.0
2015-10-20 14:40:00,83.78,83.85,83.78,83.85,6763.0,74.0583,74.1202,74.0583,74.1202,6763.0
2015-10-20 14:45:00,83.82,83.9,83.82,83.9,8249.0,74.0937,74.1644,74.0937,74.1644,8249.0
2015-10-20 14:50:00,83.89,83.95,83.87,83.94,12491.0,74.1555,74.2086,74.1379,74.1997,12491.0
2015-10-20 14:55:00,83.93,83.93,83.83,83.93,16233.0,74.1909,74.1909,74.1025,74.1909,16233.0
2015-10-20 15:00:00,83.92,83.93,83.85,83.89,10162.0,74.1821,74.1909,74.1202,74.1555,10162.0
2015-10-20 15:05:00,83.89,83.9,83.85,83.85,8278.0,74.1555,74.1644,74.1202,74.1202,8278.0
2015-10-20 15:10:00,83.86,83.89,83.84,83.87,11699.0,74.129,74.1555,74.1113,74.1379,11699.0
2015-10-20 15:15:00,83.87,83.89,83.8,83.83,13134.0,74.1379,74.1555,74.076,74.1025,13134.0
2015-10-20 15:20:00,83.82,83.92,83.82,83.87,23313.0,74.0937,74.1821,74.0937,74.1379,23313.0
2015-10-20 15:25:00,83.86,83.87,83.81,83.84,20624.0,74.129,74.1379,74.0848,74.1113,20624.0
2015-10-20 15:30:00,83.84,83.85,83.77,83.83,19215.0,74.1113,74.1202,74.0495,74.1025,19215.0
2015-10-20 15:35:00,83.84,83.86,83.77,83.79,22110.0,74.1113,74.129,74.0495,74.0671,22110.0
2015-10-20 15:40:00,83.79,83.85,83.76,83.84,18328.0,74.0671,74.1202,74.0406,74.1113,18328.0
2015-10-20 15:45:00,83.84,83.86,83.75,83.81,47156.0,74.1113,74.129,74.0318,74.0848,47156.0
2015-10-20 15:50:00,83.79,83.86,83.76,83.84,34068.0,74.0671,74.129,74.0406,74.1113,34068.0
2015-10-20 15:55:00,83.85,83.88,83.71,83.76,123871.0,74.1202,74.1467,73.9964,74.0406,123871.0
2015-10-21 09:30:00,83.99,84.29,83.91,83.91,15229.0,74.2439,74.5091,74.1732,74.1732,15229.0
2015-10-21 09:35:00,83.88,83.94,83.74,83.84,9486.0,74.1467,74.1997,74.0229,74.1113,9486.0
2015-10-21 09:40:00,83.84,84.08,83.76,84.08,14449.0,74.1113,74.3235,74.0406,74.3235,14449.0
2015-10-21 09:45:00,84.1,84.11,83.89,84.02,22942.0,74.3412,74.35,74.1555,74.2705,22942.0
2015-10-21 09:50:00,84.05,84.05,83.9,83.99,13457.0,74.297,74.297,74.1644,74.2439,13457.0
2015-10-21 09:55:00,84.01,84.1,83.97,84.02,27674.0,74.2616,74.3412,74.2263,74.2705,27674.0
2015-10-21 10:00:00,84.01,84.03,83.94,84.01,9800.0,74.2616,74.2793,74.1997,74.2616,9800.0
2015-10-21 10:05:00,84.01,84.01,83.93,84.01,7600.0,74.2616,74.2616,74.1909,74.2616,7600.0
2015-10-21 10:10:00,84.01,84.08,84.01,84.06,11250.0,74.2616,74.3235,74.2616,74.3058,11250.0
2015-10-21 10:15:00,84.06,84.06,83.95,83.97,10902.0,74.3058,74.3058,74.2086,74.2263,10902.0
2015-10-21 10:20:00,83.96,83.99,83.94,83.95,9268.0,74.2174,74.2439,74.1997,74.2086,9268.0
2015-10-21 10:25:00,83.94,83.98,83.91,83.92,11826.0,74.1997,74.2351,74.1732,74.1821,11826.0
2015-10-21 10:30:00,83.92,83.93,83.86,83.86,12648.0,74.1821,74.1909,74.129,74.129,12648.0
2015-10-21 10:35:00,83.85,84.0,83.84,83.95,13431.0,74.1202,74.2528,74.1113,74.2086,13431.0
2015-10-21 10:40:00,83.95,84.02,83.94,84.01,10002.0,74.2086,74.2705,74.1997,74.2616,10002.0
2015-10-21 10:45:00,84.0,84.02,83.95,83.95,24010.0,74.2528,74.2705,74.2086,74.2086,24010.0
2015-10-21 10:50:00,83.95,83.99,83.94,83.96,6926.0,74.2086,74.2439,74.1997,74.2174,6926.0
2015-10-21 10:55:00,83.95,84.04,83.95,83.99,20041.0,74.2086,74.2881,74.2086,74.2439,20041.0
2015-10-21 11:00:00,84.0,84.07,83.99,84.0,19507.0,74.2528,74.3147,74.2439,74.2528,19507.0
2015-10-21 11:05:00,84.0,84.02,83.99,84.0,10307.0,74.2528,74.2705,74.2439,74.2528,10307.0
2015-10-21 11:10:00,83.99,84.03,83.99,84.03,4400.0,74.2439,74.2793,74.2439,74.2793,4400.0
2015-10-21 11:15:00,84.03,84.06,84.0,84.03,13739.0,74.2793,74.3058,74.2528,74.2793,13739.0
2015-10-21 11:20:00,84.04,84.06,83.98,84.02,16557.0,74.2881,74.3058,74.2351,74.2705,16557.0
2015-10-21 11:25:00,84.02,84.05,84.0,84.02,9993.0,74.2705,74.297,74.2528,74.2705,9993.0
2015-10-21 11:30:00,84.01,84.06,84.01,84.06,10980.0,74.2616,74.3058,74.2616,74.3058,10980.0
2015-10-21 11:35:00,84.05,84.12,84.02,84.09,18319.0,74.297,74.3588,74.2705,74.3323,18319.0
2015-10-21 11:40:00,84.1,84.11,84.0,84.0,38792.0,74.3412,74.35,74.2528,74.2528,38792.0
2015-10-21 11:45:00,84.0,84.05,83.98,83.98,13500.0,74.2528,74.297,74.2351,74.2351,13500.0
2015-10-21 11:50:00,83.98,84.04,83.96,83.96,19772.0,74.2351,74.2881,74.2174,74.2174,19772.0
2015-10-21 11:55:00,83.97,84.04,83.96,83.96,22158.0,74.2263,74.2881,74.2174,74.2174,22158.0
2015-10-21 12:00:00,83.97,84.0,83.92,83.93,8251.0,74.2263,74.2528,74.1821,74.1909,8251.0
2015-10-21 12:05:00,83.93,83.99,83.93,83.98,4952.0,74.1909,74.2439,74.1909,74.2351,4952.0
2015-10-21 12:10:00,83.96,83.98,83.94,83.98,8615.0,74.2174,74.2351,74.1997,74.2351,8615.0
2015-10-21 12:15:00,83.99,83.99,83.9,83.91,4153.0,74.2439,74.2439,74.1644,74.1732,4153.0
2015-10-21 12:20:00,83.91,83.96,83.88,83.9,6100.0,74.1732,74.2174,74.1467,74.1644,6100.0
2015-10-21 12:25:00,83.9,83.91,83.86,83.91,6287.0,74.1644,74.1732,74.129,74.1732,6287.0
2015-10-21 12:30:00,83.91,83.92,83.89,83.91,11759.0,74.1732,74.1821,74.1555,74.1732,11759.0
2015-10-21 12:35:00,83.9,83.93,83.9,83.93,8100.0,74.1644,74.1909,74.1644,74.1909,8100.0
2015-10-21 12:40:00,83.93,83.94,83.87,83.87,7970.0,74.1909,74.1997,74.1379,74.1379,7970.0
2015-10-21 12:45:00,83.89,83.95,83.88,83.95,5500.0,74.1555,74.2086,74.1467,74.2086,5500.0
2015-10-21 12:50:00,83.95,83.98,83.92,83.98,8624.0,74.2086,74.2351,74.1821,74.2351,8624.0
2015-10-21 12:55:00,83.99,84.03,83.99,83.99,8706.0,74.2439,74.2793,74.2439,74.2439,8706.0
2015-10-21 13:00:00,83.98,83.98,83.9,83.93,5724.0,74.2351,74.2351,74.1644,74.1909,5724.0
2015-10-21 13:05:00,83.93,83.93,83.9,83.92,4249.0,74.1909,74.1909,74.1644,74.1821,4249.0
2015-10-21 13:10:00,83.91,83.93,83.9,83.91,4229.0,74.1732,74.1909,74.1644,74.1732,4229.0
2015-10-21 13:15:00,83.91,83.91,83.79,83.79,9976.0,74.1732,74.1732,74.0671,74.0671,9976.0
2015-10-21 13:20:00,83.78,83.79,83.74,83.75,3700.0,74.0583,74.0671,74.0229,74.0318,3700.0
2015-10-21 13:25:00,83.75,83.76,83.64,83.65,7066.0,74.0318,74.0406,73.9345,73.9434,7066.0
2015-10-21 13:30:00,83.63,83.78,83.62,83.72,7013.0,73.9257,74.0583,73.9169,74.0053,7013.0
2015-10-21 13:35:00,83.72,83.72,83.64,83.66,9388.0,74.0053,74.0053,73.9345,73.9522,9388.0
2015-10-21 13:40:00,83.66,83.74,83.66,83.71,6441.0,73.9522,74.0229,73.9522,73.9964,6441.0
2015-10-21 13:45:00,83.69,83.69,83.66,83.67,3200.0,73.9787,73.9787,73.9522,73.9611,3200.0
2015-10-21 13:50:00,83.67,83.71,83.65,83.69,6500.0,73.9611,73.9964,73.9434,73.9787,6500.0
2015-10-21 13:55:00,83.7,83.7,83.59,83.59,6889.0,73.9876,73.9876,73.8903,73.8903,6889.0
2015-10-21 14:00:00,83.57,83.61,83.51,83.56,7673.0,73.8727,73.908,73.8196,73.8638,7673.0
2015-10-21 14:05:00,83.55,83.68,83.52,83.65,4900.0,73.855,73.9699,73.8285,73.9434,4900.0
2015-10-21 14:10:00,83.66,83.68,83.58,83.61,7804.0,73.9522,73.9699,73.8815,73.908,7804.0
2015-10-21 14:15:00,83.62,83.65,83.61,83.65,6243.0,73.9169,73.9434,73.908,73.9434,6243.0
2015-10-21 14:20:00,83.66,83.67,83.62,83.62,4753.0,73.9522,73.9611,73.9169,73.9169,4753.0
2015-10-21 14:25:00,83.62,83.64,83.58,83.61,11196.0,73.9169,73.9345,73.8815,73.908,11196.0
2015-10-21 14:30:00,83.61,83.7,83.61,83.68,6000.0,73.908,73.9876,73.908,73.9699,6000.0
2015-10-21 14:35:00,83.68,83.79,83.67,83.77,25388.0,73.9699,74.0671,73.9611,74.0495,25388.0
2015-10-21 14:40:00,83.77,83.81,83.76,83.77,7065.0,74.0495,74.0848,74.0406,74.0495,7065.0
2015-10-21 14:45:00,83.77,83.81,83.76,83.81,7807.0,74.0495,74.0848,74.0406,74.0848,7807.0
2015-10-21 14:50:00,83.82,83.83,83.77,83.78,7184.0,74.0937,74.1025,74.0495,74.0583,7184.0
2015-10-21 14:55:00,83.77,83.77,83.68,83.69,11901.0,74.0495,74.0495,73.9699,73.9787,11901.0
2015-10-21 15:00:00,83.7,83.74,83.66,83.66,14095.0,73.9876,74.0229,73.9522,73.9522,14095.0
2015-10-21 15:05:00,83.67,83.67,83.61,83.66,14179.0,73.9611,73.9611,73.908,73.9522,14179.0
2015-10-21 15:10:00,83.66,83.66,83.5,83.53,12553.0,73.9522,73.9522,73.8108,73.8373,12553.0
2015-10-21 15:15:00,83.52,83.52,83.4,83.42,9593.0,73.8285,73.8285,73.7224,73.7401,9593.0
2015-10-21 15:20:00,83.41,83.44,83.34,83.36,22705.0,73.7312,73.7578,73.6694,73.687,22705.0
2015-10-21 15:25:00,83.36,83.45,83.36,83.41,16498.0,73.687,73.7666,73.687,73.7312,16498.0
2015-10-21 15:30:00,83.4,83.45,83.37,83.45,13214.0,73.7224,73.7666,73.6959,73.7666,13214.0
2015-10-21 15:35:00,83.45,83.47,83.4,83.43,17732.0,73.7666,73.7843,73.7224,73.7489,17732.0
2015-10-21 15:40:00,83.42,83.43,83.36,83.4,29703.0,73.7401,73.7489,73.687,73.7224,29703.0
2015-10-21 15:45:00,83.4,83.49,83.38,83.46,29831.0,73.7224,73.802,73.7047,73.7754,29831.0
2015-10-21 15:50:00,83.45,83.45,83.38,83.42,71679.0,73.7666,73.7666,73.7047,73.7401,71679.0
2015-10-21 15:55:00,83.42,83.43,83.23,83.34,120148.0,73.7401,73.7489,73.5721,73.6694,120148.0
2015-10-22 09:30:00,84.02,84.25,84.02,84.16,24749.0,74.2705,74.4738,74.2705,74.3942,24749.0
2015-10-22 09:35:00,84.16,84.26,84.04,84.17,21024.0,74.3942,74.4826,74.2881,74.403,21024.0
2015-10-22 09:40:00,84.11,84.18,83.95,84.06,40615.0,74.35,74.4119,74.2086,74.3058,40615.0
2015-10-22 09:45:00,84.09,84.18,84.01,84.09,56423.0,74.3323,74.4119,74.2616,74.3323,56423.0
2015-10-22 09:50:00,84.12,84.21,84.03,84.15,32172.0,74.3588,74.4384,74.2793,74.3854,32172.0
2015-10-22 09:55:00,84.14,84.16,84.04,84.07,23972.0,74.3765,74.3942,74.2881,74.3147,23972.0
2015-10-22 10:00:00,84.09,84.16,84.02,84.16,12277.0,74.3323,74.3942,74.2705,74.3942,12277.0
2015-10-22 10:05:00,84.17,84.31,84.14,84.29,13000.0,74.403,74.5268,74.3765,74.5091,13000.0
2015-10-22 10:10:00,84.29,84.48,84.29,84.46,19978.0,74.5091,74.6771,74.5091,74.6594,19978.0
2015-10-22 10:15:00,84.46,84.55,84.46,84.5,11738.0,74.6594,74.739,74.6594,74.6948,11738.0
2015-10-22 10:20:00,84.49,84.49,84.35,84.42,15030.0,74.6859,74.6859,74.5622,74.624,15030.0
2015-10-22 10:25:00,84.41,84.41,84.34,84.37,23693.0,74.6152,74.6152,74.5533,74.5798,23693.0
2015-10-22 10:30:00,84.37,84.47,84.37,84.45,18189.0,74.5798,74.6682,74.5798,74.6506,18189.0
2015-10-22 10:35:00,84.45,84.53,84.42,84.53,22055.0,74.6506,74.7213,74.624,74.7213,22055.0
2015-10-22 10:40:00,84.52,84.58,84.48,84.48,13610.0,74.7124,74.7655,74.6771,74.6771,13610.0
2015-10-22 10:45:00,84.48,84.52,84.44,84.45,17776.0,74.6771,74.7124,74.6417,74.6506,17776.0
2015-10-22 10:50:00,84.47,84.53,84.41,84.53,8818.0,74.6682,74.7213,74.6152,74.7213,8818.0
2015-10-22 10:55:00,84.53,84.63,84.53,84.61,5305.0,74.7213,74.8097,74.7213,74.792,5305.0
2015-10-22 11:00:00,84.64,84.69,84.57,84.58,19528.0,74.8185,74.8627,74.7566,74.7655,19528.0
2015-10-22 11:05:00,84.57,84.59,84.55,84.58,5200.0,74.7566,74.7743,74.739,74.7655,5200.0
2015-10-22 11:10:00,84.59,84.67,84.59,84.67,8015.0,74.7743,74.845,74.7743,74.845,8015.0
2015-10-22 11:15:00,84.65,84.65,84.49,84.56,10352.0,74.8273,74.8273,74.6859,74.7478,10352.0
2015-10-22 11:20:00,84.57,84.58,84.42,84.49,7237.0,74.7566,74.7655,74.624,74.6859,7237.0
2015-10-22 11:25:00,84.46,84.5,84.44,84.45,8150.0,74.6594,74.6948,74.6417,74.6506,8150.0
2015-10-22 11:30:00,84.45,84.52,84.45,84.49,14468.0,74.6506,74.7124,74.6506,74.6859,14468.0
2015-10-22 11:35:00,84.5,84.56,84.46,84.55,18642.0,74.6948,74.7478,74.6594,74.739,18642.0
2015-10-22 11:40:00,84.55,84.55,84.45,84.46,13734.0,74.739,74.739,74.6506,74.6594,13734.0
2015-10-22 11:45:00,84.46,84.53,84.41,84.53,15971.0,74.6594,74.7213,74.6152,74.7213,15971.0
2015-10-22 11:50:00,84.52,84.54,84.45,84.45,9054.0,74.7124,74.7301,74.6506,74.6506,9054.0
2015-10-22 11:55:00,84.47,84.5,84.42,84.5,5930.0,74.6682,74.6948,74.624,74.6948,5930.0
2015-10-22 12:00:00,84.49,84.52,84.4,84.43,7573.0,74.6859,74.7124,74.6064,74.6329,7573.0
2015-10-22 12:05:00,84.44,84.46,84.35,84.43,141162.0,74.6417,74.6594,74.5622,74.6329,141162.0
2015-10-22 12:10:00,84.44,84.54,84.42,84.53,10427.0,74.6417,74.7301,74.624,74.7213,10427.0
2015-10-22 12:15:00,84.52,84.52,84.46,84.47,9154.0,74.7124,74.7124,74.6594,74.6682,9154.0
2015-10-22 12:20:00,84.48,84.64,84.48,84.55,13901.0,74.6771,74.8185,74.6771,74.739,13901.0
2015-10-22 12:25:00,84.57,84.59,84.45,84.5,16866.0,74.7566,74.7743,74.6506,74.6948,16866.0
2015-10-22 12:30:00,84.52,84.61,84.5,84.6,11901.0,74.7124,74.792,74.6948,74.7832,11901.0
2015-10-22 12:35:00,84.61,84.69,84.6,84.61,16781.0,74.792,74.8627,74.7832,74.792,16781.0
2015-10-22 12:40:00,84.63,84.76,84.62,84.75,19703.0,74.8097,74.9246,74.8008,74.9157,19703.0
2015-10-22 12:45:00,84.76,84.76,84.66,84.67,17137.0,74.9246,74.9246,74.8362,74.845,17137.0
2015-10-22 12:50:00,84.67,84.7,84.66,84.68,23821.0,74.845,74.8715,74.8362,74.8539,23821.0
2015-10-22 12:55:00,84.68,84.69,84.62,84.64,11435.0,74.8539,74.8627,74.8008,74.8185,11435.0
2015-10-22 13:00:00,84.66,84.7,84.63,84.67,16414.0,74.8362,74.8715,74.8097,74.845,16414.0
2015-10-22 13:05:00,84.68,84.71,84.65,84.67,137062.0,74.8539,74.8804,74.8273,74.845,137062.0
2015-10-22 13:10:00,84.7,84.72,84.66,84.7,9023.0,74.8715,74.8892,74.8362,74.8715,9023.0
2015-10-22 13:15:00,84.71,84.75,84.64,84.68,18524.0,74.8804,74.9157,74.8185,74.8539,18524.0
2015-10-22 13:20:00,84.68,84.71,84.64,84.64,9192.0,74.8539,74.8804,74.8185,74.8185,9192.0
2015-10-22 13:25:00,84.64,84.65,84.57,84.61,10979.0,74.8185,74.8273,74.7566,74.792,10979.0
2015-10-22 13:30:00,84.62,84.62,84.53,84.56,290159.0,74.8008,74.8008,74.7213,74.7478,290159.0
2015-10-22 13:35:00,84.55,84.64,84.53,84.62,15887.0,74.739,74.8185,74.7213,74.8008,15887.0
2015-10-22 13:40:00,84.62,84.63,84.56,84.56,16124.0,74.8008,74.8097,74.7478,74.7478,16124.0
2015-10-22 13:45:00,84.57,84.63,84.57,84.59,15100.0,74.7566,74.8097,74.7566,74.7743,15100.0
2015-10-22 13:50:00,84.58,84.65,84.56,84.62,14250.0,74.7655,74.8273,74.7478,74.8008,14250.0
2015-10-22 13:55:00,84.62,84.71,84.61,84.61,18243.0,74.8008,74.8804,74.792,74.792,18243.0
2015-10-22 14:00:00,84.62,84.66,84.58,84.65,21222.0,74.8008,74.8362,74.7655,74.8273,21222.0
2015-10-22 14:05:00,84.66,84.67,84.56,84.56,13786.0,74.8362,74.845,74.7478,74.7478,13786.0
2015-10-22 14:10:00,84.56,84.58,84.52,84.56,9006.0,74.7478,74.7655,74.7124,74.7478,9006.0
2015-10-22 14:15:00,84.56,84.58,84.46,84.47,11410.0,74.7478,74.7655,74.6594,74.6682,11410.0
2015-10-22 14:20:00,84.47,84.57,84.45,84.51,13643.0,74.6682,74.7566,74.6506,74.7036,13643.0
2015-10-22 14:25:00,84.51,84.53,84.44,84.45,19968.0,74.7036,74.7213,74.6417,74.6506,19968.0
2015-10-22 14:30:00,84.45,84.48,84.42,84.48,8989.0,74.6506,74.6771,74.624,74.6771,8989.0
2015-10-22 14:35:00,84.5,84.5,84.45,84.5,9715.0,74.6948,74.6948,74.6506,74.6948,9715.0
2015-10-22 14:40:00,84.5,84.52,84.47,84.48,12015.0,74.6948,74.7124,74.6682,74.6771,12015.0
2015-10-22 14:45:00,84.48,84.57,84.46,84.57,18122.0,74.6771,74.7566,74.6594,74.7566,18122.0
2015-10-22 14:50:00,84.57,84.74,84.57,84.73,57936.0,74.7566,74.9069,74.7566,74.8981,57936.0
2015-10-22 14:55:00,84.73,84.78,84.71,84.78,120621.0,74.8981,74.9423,74.8804,74.9423,120621.0
2015-10-22 15:00:00,84.77,84.78,84.71,84.73,21015.0,74.9334,74.9423,74.8804,74.8981,21015.0
2015-10-22 15:05:00,84.74,84.74,84.6,84.61,13497.0,74.9069,74.9069,74.7832,74.792,13497.0
2015-10-22 15:10:00,84.61,84.66,84.6,84.65,14431.0,74.792,74.8362,74.7832,74.8273,14431.0
2015-10-22 15:15:00,84.67,84.76,84.66,84.66,17654.0,74.845,74.9246,74.8362,74.8362,17654.0
2015-10-22 15:20:00,84.65,84.67,84.58,84.65,100968.0,74.8273,74.845,74.7655,74.8273,100968.0
2015-10-22 15:25:00,84.64,84.69,84.59,84.6,93764.0,74.8185,74.8627,74.7743,74.7832,93764.0
2015-10-22 15:30:00,84.6,84.61,84.56,84.57,34666.0,74.7832,74.792,74.7478,74.7566,34666.0
2015-10-22 15:35:00,84.56,84.6,84.55,84.56,24479.0,74.7478,74.7832,74.739,74.7478,24479.0
2015-10-22 15:40:00,84.56,84.61,84.53,84.59,52678.0,74.7478,74.792,74.7213,74.7743,52678.0
2015-10-22 15:45:00,84.59,84.61,84.48,84.48,82730.0,74.7743,74.792,74.6771,74.6771,82730.0
2015-10-22 15:50:00,84.48,84.52,84.45,84.5,45073.0,74.6771,74.7124,74.6506,74.6948,45073.0
2015-10-22 15:55:00,84.51,84.61,84.49,84.59,107795.0,74.7036,74.792,74.6859,74.7743,107795.0
2015-10-23 09:30:00,85.08,85.23,84.81,84.84,23740.0,75.2075,75.34,74.9688,74.9953,23740.0
2015-10-23 09:35:00,84.83,84.92,84.6,84.89,19577.0,74.9865,75.066,74.7832,75.0395,19577.0
2015-10-23 09:40:00,84.93,85.0,84.89,84.99,6550.0,75.0749,75.1367,75.0395,75.1279,6550.0
2015-10-23 09:45:00,84.95,85.0,84.7,84.8,53203.0,75.0925,75.1367,74.8715,74.9599,53203.0
2015-10-23 09:50:00,84.79,84.8,84.73,84.73,52669.0,74.9511,74.9599,74.8981,74.8981,52669.0
2015-10-23 09:55:00,84.74,84.8,84.7,84.72,19457.0,74.9069,74.9599,74.8715,74.8892,19457.0
2015-10-23 10:00:00,84.74,84.76,84.65,84.75,10915.0,74.9069,74.9246,74.8273,74.9157,10915.0
2015-10-23 10:05:00,84.72,84.75,84.59,84.62,13115.0,74.8892,74.9157,74.7743,74.8008,13115.0
2015-10-23 10:10:00,84.59,84.66,84.53,84.6,13086.0,74.7743,74.8362,74.7213,74.7832,13086.0
2015-10-23 10:15:00,84.62,84.62,84.36,84.39,15401.0,74.8008,74.8008,74.571,74.5975,15401.0
2015-10-23 10:20:00,84.36,84.39,84.14,84.14,12006.0,74.571,74.5975,74.3765,74.3765,12006.0
2015-10-23 10:25:00,84.16,84.35,84.16,84.16,9741.0,74.3942,74.5622,74.3942,74.3942,9741.0
2015-10-23 10:30:00,84.17,84.29,84.17,84.23,17185.0,74.403,74.5091,74.403,74.4561,17185.0
2015-10-23 10:35:00,84.23,84.23,84.13,84.18,16801.0,74.4561,74.4561,74.3677,74.4119,16801.0
2015-10-23 10:40:00,84.17,84.27,84.13,84.16,31688.0,74.403,74.4914,74.3677,74.3942,31688.0
2015-10-23 10:45:00,84.16,84.2,84.13,84.14,5903.0,74.3942,74.4296,74.3677,74.3765,5903.0
2015-10-23 10:50:00,84.14,84.14,84.04,84.1,9514.0,74.3765,74.3765,74.2881,74.3412,9514.0
2015-10-23 10:55:00,84.1,84.11,84.0,84.07,15600.0,74.3412,74.35,74.2528,74.3147,15600.0
2015-10-23 11:00:00,84.06,84.06,83.96,84.02,14400.0,74.3058,74.3058,74.2174,74.2705,14400.0
2015-10-23 11:05:00,84.02,84.06,83.96,84.01,15186.0,74.2705,74.3058,74.2174,74.2616,15186.0
2015-10-23 11:10:00,83.99,84.05,83.89,83.9,27255.0,74.2439,74.297,74.1555,74.1644,27255.0
2015-10-23 11:15:00,83.91,83.92,83.8,83.9,9227.0,74.1732,74.1821,74.076,74.1644,9227.0
2015-10-23 11:20:00,83.9,84.0,83.9,83.95,11808.0,74.1644,74.2528,74.1644,74.2086,11808.0
2015-10-23 11:25:00,83.93,84.0,83.84,83.96,9350.0,74.1909,74.2528,74.1113,74.2174,9350.0
2015-10-23 11:30:00,83.98,84.0,83.87,83.95,16647.0,74.2351,74.2528,74.1379,74.2086,16647.0
2015-10-23 11:35:00,83.95,83.98,83.89,83.94,6900.0,74.2086,74.2351,74.1555,74.1997,6900.0
2015-10-23 11:40:00,83.93,84.0,83.9,83.96,16599.0,74.1909,74.2528,74.1644,74.2174,16599.0
2015-10-23 11:45:00,83.96,84.0,83.9,83.98,10300.0,74.2174,74.2528,74.1644,74.2351,10300.0
2015-10-23 11:50:00,83.98,84.0,83.93,83.99,5600.0,74.2351,74.2528,74.1909,74.2439,5600.0
2015-10-23 11:55:00,83.99,84.0,83.77,83.87,112692.0,74.2439,74.2528,74.0495,74.1379,112692.0
2015-10-23 12:00:00,83.85,83.89,83.74,83.89,10928.0,74.1202,74.1555,74.0229,74.1555,10928.0
2015-10-23 12:05:00,83.89,83.89,83.79,83.86,6163.0,74.1555,74.1555,74.0671,74.129,6163.0
2015-10-23 12:10:00,83.84,83.84,83.75,83.75,5406.0,74.1113,74.1113,74.0318,74.0318,5406.0
2015-10-23 12:15:00,83.73,83.77,83.67,83.74,9445.0,74.0141,74.0495,73.9611,74.0229,9445.0
2015-10-23 12:20:00,83.75,83.78,83.69,83.71,19140.0,74.0318,74.0583,73.9787,73.9964,19140.0
2015-10-23 12:25:00,83.74,83.83,83.71,83.8,8745.0,74.0229,74.1025,73.9964,74.076,8745.0
2015-10-23 12:30:00,83.81,83.95,83.79,83.95,3650.0,74.0848,74.2086,74.0671,74.2086,3650.0
2015-10-23 12:35:00,83.95,84.0,83.93,83.96,17600.0,74.2086,74.2528,74.1909,74.2174,17600.0
2015-10-23 12:40:00,83.98,84.01,83.94,83.98,18837.0,74.2351,74.2616,74.1997,74.2351,18837.0
2015-10-23 12:45:00,84.0,84.01,83.96,84.0,92220.0,74.2528,74.2616,74.2174,74.2528,92220.0
2015-10-23 12:50:00,84.0,84.01,83.95,83.97,41854.0,74.2528,74.2616,74.2086,74.2263,41854.0
2015-10-23 12:55:00,83.98,84.05,83.97,84.0,16695.0,74.2351,74.297,74.2263,74.2528,16695.0
2015-10-23 13:00:00,83.99,84.06,83.96,84.02,6310.0,74.2439,74.3058,74.2174,74.2705,6310.0
2015-10-23 13:05:00,84.03,84.12,83.98,84.12,6413.0,74.2793,74.3588,74.2351,74.3588,6413.0
2015-10-23 13:10:00,84.1,84.16,84.1,84.15,3001.0,74.3412,74.3942,74.3412,74.3854,3001.0
2015-10-23 13:15:00,84.17,84.19,84.16,84.18,2600.0,74.403,74.4207,74.3942,74.4119,2600.0
2015-10-23 13:20:00,84.19,84.26,84.17,84.24,10054.0,74.4207,74.4826,74.403,74.4649,10054.0
2015-10-23 13:25:00,84.25,84.3,84.25,84.28,4091.0,74.4738,74.518,74.4738,74.5003,4091.0
2015-10-23 13:30:00,84.29,84.33,84.26,84.33,9817.0,74.5091,74.5445,74.4826,74.5445,9817.0
2015-10-23 13:35:00,84.34,84.4,84.33,84.37,6514.0,74.5533,74.6064,74.5445,74.5798,6514.0
2015-10-23 13:40:00,84.37,84.42,84.33,84.33,15993.0,74.5798,74.624,74.5445,74.5445,15993.0
2015-10-23 13:45:00,84.34,84.36,84.16,84.19,84908.0,74.5533,74.571,74.3942,74.4207,84908.0
2015-10-23 13:50:00,84.22,84.23,84.12,84.12,14590.0,74.4472,74.4561,74.3588,74.3588,14590.0
2015-10-23 13:55:00,84.1,84.12,84.07,84.12,25444.0,74.3412,74.3588,74.3147,74.3588,25444.0
2015-10-23 14:00:00,84.12,84.3,84.11,84.3,6392.0,74.3588,74.518,74.35,74.518,6392.0
2015-10-23 14:05:00,84.3,84.37,84.28,84.3,13123.0,74.518,74.5798,74.5003,74.518,13123.0
2015-10-23 14:10:00,84.32,84.32,84.26,84.28,11682.0,74.5356,74.5356,74.4826,74.5003,11682.0
2015-10-23 14:15:00,84.27,84.36,84.26,84.34,14447.0,74.4914,74.571,74.4826,74.5533,14447.0
2015-10-23 14:20:00,84.36,84.43,84.29,84.43,10949.0,74.571,74.6329,74.5091,74.6329,10949.0
2015-10-23 14:25:00,84.42,84.48,84.33,84.37,18755.0,74.624,74.6771,74.5445,74.5798,18755.0
2015-10-23 14:30:00,84.39,84.43,84.35,84.35,9871.0,74.5975,74.6329,74.5622,74.5622,9871.0
2015-10-23 14:35:00,84.32,84.4,84.29,84.3,24018.0,74.5356,74.6064,74.5091,74.518,24018.0
2015-10-23 14:40:00,84.3,84.33,84.24,84.28,21354.0,74.518,74.5445,74.4649,74.5003,21354.0
2015-10-23 14:45:00,84.28,84.37,84.28,84.34,10663.0,74.5003,74.5798,74.5003,74.5533,10663.0
2015-10-23 14:50:00,84.35,84.35,84.22,84.22,15791.0,74.5622,74.5622,74.4472,74.4472,15791.0
2015-10-23 14:55:00,84.23,84.29,84.21,84.21,8072.0,74.4561,74.5091,74.4384,74.4384,8072.0
2015-10-23 15:00:00,84.22,84.29,84.21,84.24,16581.0,74.4472,74.5091,74.4384,74.4649,16581.0
2015-10-23 15:05:00,84.23,84.25,84.15,84.18,16840.0,74.4561,74.4738,74.3854,74.4119,16840.0
2015-10-23 15:10:00,84.2,84.25,84.2,84.23,16921.0,74.4296,74.4738,74.4296,74.4561,16921.0
2015-10-23 15:15:00,84.22,84.26,84.21,84.25,10604.0,74.4472,74.4826,74.4384,74.4738,10604.0
2015-10-23 15:20:00,84.23,84.24,84.18,84.19,20103.0,74.4561,74.4649,74.4119,74.4207,20103.0
2015-10-23 15:25:00,84.19,84.2,84.14,84.17,18402.0,74.4207,74.4296,74.3765,74.403,18402.0
2015-10-23 15:30:00,84.18,84.24,84.17,84.21,30043.0,74.4119,74.4649,74.403,74.4384,30043.0
2015-10-23 15:35:00,84.23,84.23,84.16,84.16,30395.0,74.4561,74.4561,74.3942,74.3942,30395.0
2015-10-23 15:40:00,84.17,84.25,84.13,84.19,43746.0,74.403,74.4738,74.3677,74.4207,43746.0
2015-10-23 15:45:00,84.22,84.29,84.21,84.23,33642.0,74.4472,74.5091,74.4384,74.4561,33642.0
2015-10-23 15:50:00,84.23,84.26,84.16,84.22,56024.0,74.4561,74.4826,74.3942,74.4472,56024.0
2015-10-23 15:55:00,84.22,84.25,84.15,84.19,120304.0,74.4472,74.4738,74.3854,74.4207,120304.0
2015-10-26 09:30:00,84.21,84.48,84.13,84.15,14195.0,74.4384,74.6771,74.3677,74.3854,14195.0
2015-10-26 09:35:00,84.15,84.54,84.14,84.47,6900.0,74.3854,74.7301,74.3765,74.6682,6900.0
2015-10-26 09:40:00,84.39,84.39,84.14,84.25,16835.0,74.5975,74.5975,74.3765,74.4738,16835.0
2015-10-26 09:45:00,84.24,84.38,84.19,84.21,20834.0,74.4649,74.5887,74.4207,74.4384,20834.0
2015-10-26 09:50:00,84.25,84.3,84.2,84.25,19574.0,74.4738,74.518,74.4296,74.4738,19574.0
2015-10-26 09:55:00,84.26,84.41,84.22,84.41,6562.0,74.4826,74.6152,74.4472,74.6152,6562.0
2015-10-26 10:00:00,84.37,84.44,84.22,84.28,59056.0,74.5798,74.6417,74.4472,74.5003,59056.0
2015-10-26 10:05:00,84.26,84.37,84.21,84.36,17300.0,74.4826,74.5798,74.4384,74.571,17300.0
2015-10-26 10:10:00,84.39,84.4,84.34,84.37,4200.0,74.5975,74.6064,74.5533,74.5798,4200.0
2015-10-26 10:15:00,84.37,84.43,84.3,84.41,8656.0,74.5798,74.6329,74.518,74.6152,8656.0
2015-10-26 10:20:00,84.42,84.47,84.39,84.42,15100.0,74.624,74.6682,74.5975,74.624,15100.0
2015-10-26 10:25:00,84.42,84.46,84.34,84.34,15694.0,74.624,74.6594,74.5533,74.5533,15694.0
2015-10-26 10:30:00,84.36,84.38,84.16,84.17,8850.0,74.571,74.5887,74.3942,74.403,8850.0
2015-10-26 10:35:00,84.18,84.23,84.16,84.16,9654.0,74.4119,74.4561,74.3942,74.3942,9654.0
2015-10-26 10:40:00,84.17,84.19,84.07,84.08,8301.0,74.403,74.4207,74.3147,74.3235,8301.0
2015-10-26 10:45:00,84.07,84.09,84.02,84.02,4100.0,74.3147,74.3323,74.2705,74.2705,4100.0
2015-10-26 10:50:00,84.04,84.04,83.94,83.98,7932.0,74.2881,74.2881,74.1997,74.2351,7932.0
2015-10-26 10:55:00,83.98,84.04,83.96,84.02,3528.0,74.2351,74.2881,74.2174,74.2705,3528.0
2015-10-26 11:00:00,84.04,84.07,84.01,84.07,10957.0,74.2881,74.3147,74.2616,74.3147,10957.0
2015-10-26 11:05:00,84.05,84.05,83.96,83.99,95435.0,74.297,74.297,74.2174,74.2439,95435.0
2015-10-26 11:10:00,83.99,83.99,83.94,83.94,4872.0,74.2439,74.2439,74.1997,74.1997,4872.0
2015-10-26 11:15:00,83.94,83.94,83.9,83.92,4995.0,74.1997,74.1997,74.1644,74.1821,4995.0
2015-10-26 11:20:00,83.93,83.97,83.9,83.93,8255.0,74.1909,74.2263,74.1644,74.1909,8255.0
2015-10-26 11:25:00,83.92,83.92,83.88,83.89,9512.0,74.1821,74.1821,74.1467,74.1555,9512.0
2015-10-26 11:30:00,83.9,83.96,83.86,83.89,16622.0,74.1644,74.2174,74.129,74.1555,16622.0
2015-10-26 11:35:00,83.89,83.95,83.85,83.85,60704.0,74.1555,74.2086,74.1202,74.1202,60704.0
2015-10-26 11:40:00,83.85,83.88,83.84,83.87,7447.0,74.1202,74.1467,74.1113,74.1379,7447.0
2015-10-26 11:45:00,83.87,83.91,83.86,83.87,10694.0,74.1379,74.1732,74.129,74.1379,10694.0
2015-10-26 11:50:00,83.88,83.93,83.88,83.89,7500.0,74.1467,74.1909,74.1467,74.1555,7500.0
2015-10-26 11:55:00,83.89,83.91,83.83,83.83,6155.0,74.1555,74.1732,74.1025,74.1025,6155.0
2015-10-26 12:00:00,83.83,83.83,83.74,83.75,8948.0,74.1025,74.1025,74.0229,74.0318,8948.0
2015-10-26 12:05:00,83.74,83.76,83.72,83.74,5249.0,74.0229,74.0406,74.0053,74.0229,5249.0
2015-10-26 12:10:00,83.73,83.73,83.64,83.65,5978.0,74.0141,74.0141,73.9345,73.9434,5978.0
2015-10-26 12:15:00,83.66,83.66,83.54,83.57,21850.0,73.9522,73.9522,73.8462,73.8727,21850.0
2015-10-26 12:20:00,83.56,83.56,83.51,83.53,5145.0,73.8638,73.8638,73.8196,73.8373,5145.0
2015-10-26 12:25:00,83.52,83.62,83.51,83.6,5660.0,73.8285,73.9169,73.8196,73.8992,5660.0
2015-10-26 12:30:00,83.59,83.69,83.59,83.69,4454.0,73.8903,73.9787,73.8903,73.9787,4454.0
2015-10-26 12:35:00,83.69,83.74,83.69,83.69,4469.0,73.9787,74.0229,73.9787,73.9787,4469.0
2015-10-26 12:40:00,83.7,83.86,83.7,83.85,6600.0,73.9876,74.129,73.9876,74.1202,6600.0
2015-10-26 12:45:00,83.86,83.95,83.83,83.92,18022.0,74.129,74.2086,74.1025,74.1821,18022.0
2015-10-26 12:50:00,83.93,83.94,83.91,83.94,2400.0,74.1909,74.1997,74.1732,74.1997,2400.0
2015-10-26 12:55:00,83.95,83.96,83.87,83.9,13853.0,74.2086,74.2174,74.1379,74.1644,13853.0
2015-10-26 13:00:00,83.89,83.92,83.86,83.91,8968.0,74.1555,74.1821,74.129,74.1732,8968.0
2015-10-26 13:05:00,83.9,83.9,83.86,83.88,8867.0,74.1644,74.1644,74.129,74.1467,8867.0
2015-10-26 13:10:00,83.86,83.88,83.77,83.77,6899.0,74.129,74.1467,74.0495,74.0495,6899.0
2015-10-26 13:15:00,83.79,83.81,83.76,83.81,5605.0,74.0671,74.0848,74.0406,74.0848,5605.0
2015-10-26 13:20:00,83.81,83.83,83.76,83.83,7601.0,74.0848,74.1025,74.0406,74.1025,7601.0
2015-10-26 13:25:00,83.83,83.91,83.83,83.91,4695.0,74.1025,74.1732,74.1025,74.1732,4695.0
2015-10-26 13:30:00,83.91,83.97,83.9,83.97,27911.0,74.1732,74.2263,74.1644,74.2263,27911.0
2015-10-26 13:35:00,83.96,83.97,83.92,83.94,11385.0,74.2174,74.2263,74.1821,74.1997,11385.0
2015-10-26 13:40:00,83.95,83.96,83.88,83.95,15453.0,74.2086,74.2174,74.1467,74.2086,15453.0
2015-10-26 13:45:00,83.97,84.0,83.95,84.0,10676.0,74.2263,74.2528,74.2086,74.2528,10676.0
2015-10-26 13:50:00,84.0,84.0,83.95,84.0,4027.0,74.2528,74.2528,74.2086,74.2528,4027.0
2015-10-26 13:55:00,84.0,84.01,83.96,83.96,10885.0,74.2528,74.2616,74.2174,74.2174,10885.0
2015-10-26 14:00:00,83.97,84.04,83.97,84.03,8433.0,74.2263,74.2881,74.2263,74.2793,8433.0
2015-10-26 14:05:00,84.02,84.05,83.99,83.99,20072.0,74.2705,74.297,74.2439,74.2439,20072.0
2015-10-26 14:10:00,83.99,84.04,83.99,84.02,17299.0,74.2439,74.2881,74.2439,74.2705,17299.0
2015-10-26 14:15:00,84.02,84.04,83.99,84.02,15200.0,74.2705,74.2881,74.2439,74.2705,15200.0
2015-10-26 14:20:00,84.02,84.07,83.98,83.99,24113.0,74.2705,74.3147,74.2351,74.2439,24113.0
2015-10-26 14:25:00,83.98,84.0,83.97,84.0,4567.0,74.2351,74.2528,74.2263,74.2528,4567.0
2015-10-26 14:30:00,84.01,84.02,83.96,83.99,9700.0,74.2616,74.2705,74.2174,74.2439,9700.0
2015-10-26 14:35:00,83.98,84.05,83.97,84.01,10952.0,74.2351,74.297,74.2263,74.2616,10952.0
2015-10-26 14:40:00,84.01,84.04,83.99,84.01,9209.0,74.2616,74.2881,74.2439,74.2616,9209.0
2015-10-26 14:45:00,84.03,84.07,84.03,84.05,10463.0,74.2793,74.3147,74.2793,74.297,10463.0
2015-10-26 14:50:00,84.06,84.06,83.99,84.0,14983.0,74.3058,74.3058,74.2439,74.2528,14983.0
2015-10-26 14:55:00,84.0,84.05,84.0,84.03,8689.0,74.2528,74.297,74.2528,74.2793,8689.0
2015-10-26 15:00:00,84.05,84.05,84.0,84.02,13496.0,74.297,74.297,74.2528,74.2705,13496.0
2015-10-26 15:05:00,84.03,84.07,84.02,84.07,5304.0,74.2793,74.3147,74.2705,74.3147,5304.0
2015-10-26 15:10:00,84.07,84.07,83.96,83.98,10484.0,74.3147,74.3147,74.2174,74.2351,10484.0
2015-10-26 15:15:00,83.99,84.02,83.97,84.0,13442.0,74.2439,74.2705,74.2263,74.2528,13442.0
2015-10-26 15:20:00,84.01,84.02,83.98,83.98,15245.0,74.2616,74.2705,74.2351,74.2351,15245.0
2015-10-26 15:25:00,83.99,84.0,83.95,83.98,11344.0,74.2439,74.2528,74.2086,74.2351,11344.0
2015-10-26 15:30:00,83.99,83.99,83.88,83.9,16556.0,74.2439,74.2439,74.1467,74.1644,16556.0
2015-10-26 15:35:00,83.9,83.94,83.89,83.94,14748.0,74.1644,74.1997,74.1555,74.1997,14748.0
2015-10-26 15:40:00,83.92,83.93,83.86,83.89,16280.0,74.1821,74.1909,74.129,74.1555,16280.0
2015-10-26 15:45:00,83.9,83.98,83.9,83.9,33749.0,74.1644,74.2351,74.1644,74.1644,33749.0
2015-10-26 15:50:00,83.89,83.95,83.89,83.92,26709.0,74.1555,74.2086,74.1555,74.1821,26709.0
2015-10-26 15:55:00,83.93,83.98,83.88,83.89,73479.0,74.1909,74.2351,74.1467,74.1555,73479.0
2015-10-27 09:30:00,83.6,83.72,83.32,83.35,20594.0,73.8992,74.0053,73.6517,73.6782,20594.0
2015-10-27 09:35:00,83.32,83.62,83.29,83.57,16000.0,73.6517,73.9169,73.6252,73.8727,16000.0
2015-10-27 09:40:00,83.6,83.62,83.48,83.51,11725.0,73.8992,73.9169,73.7931,73.8196,11725.0
2015-10-27 09:45:00,83.51,83.82,83.5,83.73,11494.0,73.8196,74.0937,73.8108,74.0141,11494.0
2015-10-27 09:50:00,83.75,83.8,83.7,83.74,80983.0,74.0318,74.076,73.9876,74.0229,80983.0
2015-10-27 09:55:00,83.76,83.78,83.69,83.78,12915.0,74.0406,74.0583,73.9787,74.0583,12915.0
2015-10-27 10:00:00,83.75,83.79,83.65,83.72,49179.0,74.0318,74.0671,73.9434,74.0053,49179.0
2015-10-27 10:05:00,83.7,83.74,83.6,83.6,52324.0,73.9876,74.0229,73.8992,73.8992,52324.0
2015-10-27 10:10:00,83.61,83.64,83.55,83.55,6514.0,73.908,73.9345,73.855,73.855,6514.0
2015-10-27 10:15:00,83.55,83.62,83.5,83.51,10991.0,73.855,73.9169,73.8108,73.8196,10991.0
2015-10-27 10:20:00,83.5,83.51,83.43,83.46,5302.0,73.8108,73.8196,73.7489,73.7754,5302.0
2015-10-27 10:25:00,83.49,83.52,83.43,83.52,5315.0,73.802,73.8285,73.7489,73.8285,5315.0
2015-10-27 10:30:00,83.5,83.52,83.45,83.46,6601.0,73.8108,73.8285,73.7666,73.7754,6601.0
2015-10-27 10:35:00,83.47,83.51,83.47,83.5,2831.0,73.7843,73.8196,73.7843,73.8108,2831.0
2015-10-27 10:40:00,83.5,83.54,83.48,83.5,9749.0,73.8108,73.8462,73.7931,73.8108,9749.0
2015-10-27 10:45:00,83.49,83.5,83.37,83.39,30374.0,73.802,73.8108,73.6959,73.7136,30374.0
2015-10-27 10:50:00,83.39,83.41,83.39,83.4,7312.0,73.7136,73.7312,73.7136,73.7224,7312.0
2015-10-27 10:55:00,83.39,83.46,83.38,83.44,10563.0,73.7136,73.7754,73.7047,73.7578,10563.0
2015-10-27 11:00:00,83.44,83.55,83.42,83.55,12474.0,73.7578,73.855,73.7401,73.855,12474.0
2015-10-27 11:05:00,83.55,83.55,83.48,83.48,18815.0,73.855,73.855,73.7931,73.7931,18815.0
2015-10-27 11:10:00,83.47,83.51,83.47,83.48,5215.0,73.7843,73.8196,73.7843,73.7931,5215.0
2015-10-27 11:15:00,83.47,83.47,83.44,83.45,1700.0,73.7843,73.7843,73.7578,73.7666,1700.0
2015-10-27 11:20:00,83.46,83.5,83.43,83.45,10612.0,73.7754,73.8108,73.7489,73.7666,10612.0
2015-10-27 11:25:00,83.43,83.44,83.38,83.38,4300.0,73.7489,73.7578,73.7047,73.7047,4300.0
2015-10-27 11:30:00,83.38,83.41,83.37,83.38,9508.0,73.7047,73.7312,73.6959,73.7047,9508.0
2015-10-27 11:35:00,83.36,83.39,83.36,83.38,5059.0,73.687,73.7136,73.687,73.7047,5059.0
2015-10-27 11:40:00,83.38,83.41,83.37,83.38,12597.0,73.7047,73.7312,73.6959,73.7047,12597.0
2015-10-27 11:45:00,83.39,83.48,83.3,83.47,23411.0,73.7136,73.7931,73.634,73.7843,23411.0
2015-10-27 11:50:00,83.49,83.52,83.34,83.35,7121.0,73.802,73.8285,73.6694,73.6782,7121.0
2015-10-27 11:55:00,83.32,83.32,83.13,83.18,17665.0,73.6517,73.6517,73.4837,73.5279,17665.0
2015-10-27 12:00:00,83.18,83.23,83.16,83.2,5702.0,73.5279,73.5721,73.5102,73.5456,5702.0
2015-10-27 12:05:00,83.2,83.22,83.17,83.21,7890.0,73.5456,73.5633,73.5191,73.5544,7890.0
2015-10-27 12:10:00,83.21,83.26,83.2,83.26,12587.0,73.5544,73.5986,73.5456,73.5986,12587.0
2015-10-27 12:15:00,83.27,83.39,83.27,83.34,8200.0,73.6075,73.7136,73.6075,73.6694,8200.0
2015-10-27 12:20:00,83.35,83.47,83.35,83.47,4701.0,73.6782,73.7843,73.6782,73.7843,4701.0
2015-10-27 12:25:00,83.48,83.51,83.37,83.37,5720.0,73.7931,73.8196,73.6959,73.6959,5720.0
2015-10-27 12:30:00,83.36,83.39,83.36,83.39,2413.0,73.687,73.7136,73.687,73.7136,2413.0
2015-10-27 12:35:00,83.37,83.42,83.37,83.41,3736.0,73.6959,73.7401,73.6959,73.7312,3736.0
2015-10-27 12:40:00,83.41,83.47,83.38,83.47,5331.0,73.7312,73.7843,73.7047,73.7843,5331.0
2015-10-27 12:45:00,83.46,83.49,83.46,83.46,4100.0,73.7754,73.802,73.7754,73.7754,4100.0
2015-10-27 12:50:00,83.46,83.47,83.46,83.46,2600.0,73.7754,73.7843,73.7754,73.7754,2600.0
2015-10-27 12:55:00,83.46,83.46,83.34,83.36,5836.0,73.7754,73.7754,73.6694,73.687,5836.0
2015-10-27 13:00:00,83.35,83.35,83.18,83.2,9741.0,73.6782,73.6782,73.5279,73.5456,9741.0
2015-10-27 13:05:00,83.21,83.21,83.16,83.19,8050.0,73.5544,73.5544,73.5102,73.5368,8050.0
2015-10-27 13:10:00,83.19,83.25,83.19,83.25,8527.0,73.5368,73.5898,73.5368,73.5898,8527.0
2015-10-27 13:15:00,83.26,83.33,83.26,83.32,7696.0,73.5986,73.6605,73.5986,73.6517,7696.0
2015-10-27 13:20:00,83.31,83.37,83.29,83.36,7500.0,73.6428,73.6959,73.6252,73.687,7500.0
2015-10-27 13:25:00,83.35,83.4,83.34,83.4,5523.0,73.6782,73.7224,73.6694,73.7224,5523.0
2015-10-27 13:30:00,83.41,83.47,83.38,83.44,7800.0,73.7312,73.7843,73.7047,73.7578,7800.0
2015-10-27 13:35:00,83.45,83.45,83.31,83.31,9420.0,73.7666,73.7666,73.6428,73.6428,9420.0
2015-10-27 13:40:00,83.31,83.34,83.3,83.34,4038.0,73.6428,73.6694,73.634,73.6694,4038.0
2015-10-27 13:45:00,83.34,83.37,83.34,83.35,5560.0,73.6694,73.6959,73.6694,73.6782,5560.0
2015-10-27 13:50:00,83.35,83.36,83.25,83.26,9625.0,73.6782,73.687,73.5898,73.5986,9625.0
2015-10-27 13:55:00,83.26,83.31,83.25,83.29,6056.0,73.5986,73.6428,73.5898,73.6252,6056.0
2015-10-27 14:00:00,83.28,83.36,83.28,83.34,7835.0,73.6163,73.687,73.6163,73.6694,7835.0
2015-10-27 14:05:00,83.34,83.38,83.33,83.36,7746.0,73.6694,73.7047,73.6605,73.687,7746.0
2015-10-27 14:10:00,83.36,83.4,83.34,83.37,16151.0,73.687,73.7224,73.6694,73.6959,16151.0
2015-10-27 14:15:00,83.37,83.39,83.28,83.28,8204.0,73.6959,73.7136,73.6163,73.6163,8204.0
2015-10-27 14:20:00,83.27,83.3,83.25,83.3,8046.0,73.6075,73.634,73.5898,73.634,8046.0
2015-10-27 14:25:00,83.3,83.32,83.29,83.32,7921.0,73.634,73.6517,73.6252,73.6517,7921.0
2015-10-27 14:30:00,83.33,83.33,83.3,83.33,8570.0,73.6605,73.6605,73.634,73.6605,8570.0
2015-10-27 14:35:00,83.34,83.37,83.31,83.37,9172.0,73.6694,73.6959,73.6428,73.6959,9172.0
2015-10-27 14:40:00,83.36,83.37,83.33,83.35,8025.0,73.687,73.6959,73.6605,73.6782,8025.0
2015-10-27 14:45:00,83.35,83.4,83.33,83.36,6543.0,73.6782,73.7224,73.6605,73.687,6543.0
2015-10-27 14:50:00,83.35,83.42,83.34,83.42,9010.0,73.6782,73.7401,73.6694,73.7401,9010.0
2015-10-27 14:55:00,83.42,83.45,83.39,83.41,11464.0,73.7401,73.7666,73.7136,73.7312,11464.0
2015-10-27 15:00:00,83.41,83.47,83.41,83.45,10430.0,73.7312,73.7843,73.7312,73.7666,10430.0
2015-10-27 15:05:00,83.46,83.52,83.46,83.49,13532.0,73.7754,73.8285,73.7754,73.802,13532.0
2015-10-27 15:10:00,83.5,83.63,83.5,83.63,12895.0,73.8108,73.9257,73.8108,73.9257,12895.0
2015-10-27 15:15:00,83.64,83.7,83.64,83.7,7001.0,73.9345,73.9876,73.9345,73.9876,7001.0
2015-10-27 15:20:00,83.69,83.75,83.68,83.71,12816.0,73.9787,74.0318,73.9699,73.9964,12816.0
2015-10-27 15:25:00,83.72,83.77,83.69,83.74,13820.0,74.0053,74.0495,73.9787,74.0229,13820.0
2015-10-27 15:30:00,83.75,83.76,83.68,83.72,15833.0,74.0318,74.0406,73.9699,74.0053,15833.0
2015-10-27 15:35:00,83.72,83.72,83.6,83.66,13613.0,74.0053,74.0053,73.8992,73.9522,13613.0
2015-10-27 15:40:00,83.67,83.71,83.6,83.6,21290.0,73.9611,73.9964,73.8992,73.8992,21290.0
2015-10-27 15:45:00,83.58,83.62,83.57,83.58,26367.0,73.8815,73.9169,73.8727,73.8815,26367.0
2015-10-27 15:50:00,83.58,83.64,83.58,83.64,21533.0,73.8815,73.9345,73.8815,73.9345,21533.0
2015-10-27 15:55:00,83.64,83.7,83.64,83.68,69301.0,73.9345,73.9876,73.9345,73.9699,69301.0
2015-10-28 09:30:00,83.84,84.06,83.63,83.63,20277.0,74.1113,74.3058,73.9257,73.9257,20277.0
2015-10-28 09:35:00,83.6,83.79,83.52,83.52,9600.0,73.8992,74.0671,73.8285,73.8285,9600.0
2015-10-28 09:40:00,83.48,83.62,83.41,83.51,6440.0,73.7931,73.9169,73.7312,73.8196,6440.0
2015-10-28 09:45:00,83.53,83.64,83.48,83.54,12600.0,73.8373,73.9345,73.7931,73.8462,12600.0
2015-10-28 09:50:00,83.55,83.76,83.54,83.69,85430.0,73.855,74.0406,73.8462,73.9787,85430.0
2015-10-28 09:55:00,83.73,83.79,83.59,83.79,26144.0,74.0141,74.0671,73.8903,74.0671,26144.0
2015-10-28 10:00:00,83.78,83.95,83.78,83.95,12317.0,74.0583,74.2086,74.0583,74.2086,12317.0
2015-10-28 10:05:00,83.95,83.95,83.78,83.78,12948.0,74.2086,74.2086,74.0583,74.0583,12948.0
2015-10-28 10:10:00,83.79,83.94,83.79,83.88,29901.0,74.0671,74.1997,74.0671,74.1467,29901.0
2015-10-28 10:15:00,83.91,83.94,83.85,83.91,14724.0,74.1732,74.1997,74.1202,74.1732,14724.0
2015-10-28 10:20:00,83.92,83.93,83.88,83.9,7710.0,74.1821,74.1909,74.1467,74.1644,7710.0
2015-10-28 10:25:00,83.88,83.88,83.76,83.83,13856.0,74.1467,74.1467,74.0406,74.1025,13856.0
2015-10-28 10:30:00,83.84,83.92,83.81,83.88,25100.0,74.1113,74.1821,74.0848,74.1467,25100.0
2015-10-28 10:35:00,83.89,83.98,83.89,83.96,12571.0,74.1555,74.2351,74.1555,74.2174,12571.0
2015-10-28 10:40:00,83.97,84.03,83.95,84.03,18447.0,74.2263,74.2793,74.2086,74.2793,18447.0
2015-10-28 10:45:00,84.03,84.17,84.01,84.16,11164.0,74.2793,74.403,74.2616,74.3942,11164.0
2015-10-28 10:50:00,84.17,84.26,84.16,84.16,10194.0,74.403,74.4826,74.3942,74.3942,10194.0
2015-10-28 10:55:00,84.13,84.22,84.11,84.22,20749.0,74.3677,74.4472,74.35,74.4472,20749.0
2015-10-28 11:00:00,84.23,84.34,84.22,84.31,5858.0,74.4561,74.5533,74.4472,74.5268,5858.0
2015-10-28 11:05:00,84.26,84.32,84.16,84.26,90672.0,74.4826,74.5356,74.3942,74.4826,90672.0
2015-10-28 11:10:00,84.26,84.32,84.22,84.24,11500.0,74.4826,74.5356,74.4472,74.4649,11500.0
2015-10-28 11:15:00,84.22,84.29,84.21,84.26,10112.0,74.4472,74.5091,74.4384,74.4826,10112.0
2015-10-28 11:20:00,84.26,84.3,84.23,84.26,7643.0,74.4826,74.518,74.4561,74.4826,7643.0
2015-10-28 11:25:00,84.27,84.32,84.23,84.23,11864.0,74.4914,74.5356,74.4561,74.4561,11864.0
2015-10-28 11:30:00,84.21,84.27,84.18,84.18,10947.0,74.4384,74.4914,74.4119,74.4119,10947.0
2015-10-28 11:35:00,84.17,84.26,84.16,84.21,15293.0,74.403,74.4826,74.3942,74.4384,15293.0
2015-10-28 11:40:00,84.21,84.25,84.17,84.17,8329.0,74.4384,74.4738,74.403,74.403,8329.0
2015-10-28 11:45:00,84.16,84.2,84.15,84.2,7400.0,74.3942,74.4296,74.3854,74.4296,7400.0
2015-10-28 11:50:00,84.2,84.24,84.15,84.21,9193.0,74.4296,74.4649,74.3854,74.4384,9193.0
2015-10-28 11:55:00,84.19,84.27,84.18,84.25,13296.0,74.4207,74.4914,74.4119,74.4738,13296.0
2015-10-28 12:00:00,84.23,84.26,84.14,84.14,5602.0,74.4561,74.4826,74.3765,74.3765,5602.0
2015-10-28 12:05:00,84.15,84.2,84.1,84.17,15610.0,74.3854,74.4296,74.3412,74.403,15610.0
2015-10-28 12:10:00,84.16,84.27,84.12,84.26,6598.0,74.3942,74.4914,74.3588,74.4826,6598.0
2015-10-28 12:15:00,84.26,84.26,84.21,84.23,4796.0,74.4826,74.4826,74.4384,74.4561,4796.0
2015-10-28 12:20:00,84.24,84.25,84.18,84.21,9680.0,74.4649,74.4738,74.4119,74.4384,9680.0
2015-10-28 12:25:00,84.21,84.22,84.16,84.22,9000.0,74.4384,74.4472,74.3942,74.4472,9000.0
2015-10-28 12:30:00,84.21,84.23,84.15,84.16,3400.0,74.4384,74.4561,74.3854,74.3942,3400.0
2015-10-28 12:35:00,84.15,84.16,84.07,84.11,6751.0,74.3854,74.3942,74.3147,74.35,6751.0
2015-10-28 12:40:00,84.11,84.11,84.06,84.06,2700.0,74.35,74.35,74.3058,74.3058,2700.0
2015-10-28 12:45:00,84.06,84.13,84.03,84.13,8341.0,74.3058,74.3677,74.2793,74.3677,8341.0
2015-10-28 12:50:00,84.14,84.21,84.14,84.21,8318.0,74.3765,74.4384,74.3765,74.4384,8318.0
2015-10-28 12:55:00,84.2,84.23,84.18,84.18,6000.0,74.4296,74.4561,74.4119,74.4119,6000.0
2015-10-28 13:00:00,84.18,84.19,84.11,84.12,13712.0,74.4119,74.4207,74.35,74.3588,13712.0
2015-10-28 13:05:00,84.1,84.12,84.07,84.08,7485.0,74.3412,74.3588,74.3147,74.3235,7485.0
2015-10-28 13:10:00,84.07,84.09,84.04,84.07,11458.0,74.3147,74.3323,74.2881,74.3147,11458.0
2015-10-28 13:15:00,84.07,84.18,84.07,84.1,15452.0,74.3147,74.4119,74.3147,74.3412,15452.0
2015-10-28 13:20:00,84.1,84.16,84.1,84.15,7920.0,74.3412,74.3942,74.3412,74.3854,7920.0
2015-10-28 13:25:00,84.13,84.16,84.05,84.06,16227.0,74.3677,74.3942,74.297,74.3058,16227.0
2015-10-28 13:30:00,84.05,84.08,83.98,83.98,26569.0,74.297,74.3235,74.2351,74.2351,26569.0
2015-10-28 13:35:00,83.98,84.01,83.97,84.0,13201.0,74.2351,74.2616,74.2263,74.2528,13201.0
2015-10-28 13:40:00,84.0,84.03,83.96,83.98,63702.0,74.2528,74.2793,74.2174,74.2351,63702.0
2015-10-28 13:45:00,83.97,84.0,83.96,83.98,12937.0,74.2263,74.2528,74.2174,74.2351,12937.0
2015-10-28 13:50:00,83.98,84.01,83.89,83.94,25609.0,74.2351,74.2616,74.1555,74.1997,25609.0
2015-10-28 13:55:00,83.91,84.35,83.9,84.26,11904.0,74.1732,74.5622,74.1644,74.4826,11904.0
2015-10-28 14:00:00,84.29,84.29,83.66,83.74,16956.0,74.5091,74.5091,73.9522,74.0229,16956.0
2015-10-28 14:05:00,83.74,83.76,83.62,83.71,6534.0,74.0229,74.0406,73.9169,73.9964,6534.0
2015-10-28 14:10:00,83.66,83.71,83.29,83.35,19352.0,73.9522,73.9964,73.6252,73.6782,19352.0
2015-10-28 14:15:00,83.35,83.38,83.27,83.35,8558.0,73.6782,73.7047,73.6075,73.6782,8558.0
2015-10-28 14:20:00,83.33,83.56,83.31,83.52,17953.0,73.6605,73.8638,73.6428,73.8285,17953.0
2015-10-28 14:25:00,83.56,83.61,83.55,83.57,4232.0,73.8638,73.908,73.855,73.8727,4232.0
2015-10-28 14:30:00,83.55,83.55,83.35,83.38,9401.0,73.855,73.855,73.6782,73.7047,9401.0
2015-10-28 14:35:00,83.34,83.54,83.3,83.45,6228.0,73.6694,73.8462,73.634,73.7666,6228.0
2015-10-28 14:40:00,83.49,83.55,83.41,83.41,7724.0,73.802,73.855,73.7312,73.7312,7724.0
2015-10-28 14:45:00,83.42,83.51,83.39,83.46,9650.0,73.7401,73.8196,73.7136,73.7754,9650.0
2015-10-28 14:50:00,83.45,83.49,83.38,83.43,54202.0,73.7666,73.802,73.7047,73.7489,54202.0
2015-10-28 14:55:00,83.42,83.43,83.27,83.33,12359.0,73.7401,73.7489,73.6075,73.6605,12359.0
2015-10-28 15:00:00,83.36,83.44,83.31,83.4,25972.0,73.687,73.7578,73.6428,73.7224,25972.0
2015-10-28 15:05:00,83.39,83.47,83.38,83.45,48773.0,73.7136,73.7843,73.7047,73.7666,48773.0
2015-10-28 15:10:00,83.44,83.52,83.38,83.43,23341.0,73.7578,73.8285,73.7047,73.7489,23341.0
2015-10-28 15:15:00,83.44,83.47,83.37,83.4,37003.0,73.7578,73.7843,73.6959,73.7224,37003.0
2015-10-28 15:20:00,83.38,83.41,83.36,83.38,14287.0,73.7047,73.7312,73.687,73.7047,14287.0
2015-10-28 15:25:00,83.38,83.4,83.25,83.29,46905.0,73.7047,73.7224,73.5898,73.6252,46905.0
2015-10-28 15:30:00,83.29,83.37,83.25,83.25,58040.0,73.6252,73.6959,73.5898,73.5898,58040.0
2015-10-28 15:35:00,83.24,83.3,83.24,83.28,52533.0,73.581,73.634,73.581,73.6163,52533.0
2015-10-28 15:40:00,83.26,83.33,83.23,83.26,62176.0,73.5986,73.6605,73.5721,73.5986,62176.0
2015-10-28 15:45:00,83.28,83.39,83.23,83.29,122448.0,73.6163,73.7136,73.5721,73.6252,122448.0
2015-10-28 15:50:00,83.29,83.42,83.25,83.41,74832.0,73.6252,73.7401,73.5898,73.7312,74832.0
2015-10-28 15:55:00,83.41,83.44,83.24,83.25,260740.0,73.7312,73.7578,73.581,73.5898,260740.0
2015-10-29 09:30:00,82.74,83.1,82.58,82.93,55016.0,73.139,73.4572,72.9975,73.3069,55016.0
2015-10-29 09:35:00,83.08,83.29,83.02,83.13,16504.0,73.4395,73.6252,73.3865,73.4837,16504.0
2015-10-29 09:40:00,83.08,83.32,83.07,83.18,32797.0,73.4395,73.6517,73.4307,73.5279,32797.0
2015-10-29 09:45:00,83.2,83.22,83.12,83.16,21487.0,73.5456,73.5633,73.4749,73.5102,21487.0
2015-10-29 09:50:00,83.15,83.17,83.03,83.11,26091.0,73.5014,73.5191,73.3953,73.466,26091.0
2015-10-29 09:55:00,83.08,83.09,83.0,83.05,25270.0,73.4395,73.4484,73.3688,73.413,25270.0
2015-10-29 10:00:00,83.06,83.33,83.05,83.31,37029.0,73.4219,73.6605,73.413,73.6428,37029.0
2015-10-29 10:05:00,83.32,83.44,83.3,83.32,33770.0,73.6517,73.7578,73.634,73.6517,33770.0
2015-10-29 10:10:00,83.35,83.4,83.33,83.34,19364.0,73.6782,73.7224,73.6605,73.6694,19364.0
2015-10-29 10:15:00,83.36,83.4,83.1,83.1,30386.0,73.687,73.7224,73.4572,73.4572,30386.0
2015-10-29 10:20:00,83.14,83.15,82.89,82.92,91068.0,73.4926,73.5014,73.2716,73.2981,91068.0
2015-10-29 10:25:00,82.95,82.97,82.69,82.84,63146.0,73.3246,73.3423,73.0948,73.2274,63146.0
2015-10-29 10:30:00,82.88,82.97,82.72,82.83,90839.0,73.2627,73.3423,73.1213,73.2185,90839.0
2015-10-29 10:35:00,82.86,82.9,82.74,82.84,39341.0,73.2451,73.2804,73.139,73.2274,39341.0
2015-10-29 10:40:00,82.85,83.03,82.83,82.98,53945.0,73.2362,73.3953,73.2185,73.3511,53945.0
2015-10-29 10:45:00,82.98,83.02,82.8,82.86,101703.0,73.3511,73.3865,73.192,73.2451,101703.0
2015-10-29 10:50:00,82.87,82.91,82.85,82.86,94782.0,73.2539,73.2893,73.2362,73.2451,94782.0
2015-10-29 10:55:00,82.86,82.96,82.82,82.93,33837.0,73.2451,73.3335,73.2097,73.3069,33837.0
2015-10-29 11:00:00,82.92,83.02,82.88,82.92,43230.0,73.2981,73.3865,73.2627,73.2981,43230.0
2015-10-29 11:05:00,82.93,83.0,82.85,83.0,18400.0,73.3069,73.3688,73.2362,73.3688,18400.0
2015-10-29 11:10:00,83.0,83.01,82.95,82.95,19977.0,73.3688,73.3777,73.3246,73.3246,19977.0
2015-10-29 11:15:00,82.95,83.01,82.93,82.99,17041.0,73.3246,73.3777,73.3069,73.36,17041.0
2015-10-29 11:20:00,83.0,83.0,82.91,82.94,19372.0,73.3688,73.3688,73.2893,73.3158,19372.0
2015-10-29 11:25:00,82.92,83.02,82.88,82.98,32672.0,73.2981,73.3865,73.2627,73.3511,32672.0
2015-10-29 11:30:00,82.97,83.11,82.96,83.01,304236.0,73.3423,73.466,73.3335,73.3777,304236.0
2015-10-29 11:35:00,83.0,83.02,82.99,83.0,19800.0,73.3688,73.3865,73.36,73.3688,19800.0
2015-10-29 11:40:00,83.0,83.03,82.98,83.02,27104.0,73.3688,73.3953,73.3511,73.3865,27104.0
2015-10-29 11:45:00,83.02,83.1,83.02,83.1,7300.0,73.3865,73.4572,73.3865,73.4572,7300.0
2015-10-29 11:50:00,83.11,83.29,83.1,83.25,46398.0,73.466,73.6252,73.4572,73.5898,46398.0
2015-10-29 11:55:00,83.26,83.36,83.24,83.36,10100.0,73.5986,73.687,73.581,73.687,10100.0
2015-10-29 12:00:00,83.35,83.35,83.27,83.29,17696.0,73.6782,73.6782,73.6075,73.6252,17696.0
2015-10-29 12:05:00,83.29,83.31,83.12,83.12,23687.0,73.6252,73.6428,73.4749,73.4749,23687.0
2015-10-29 12:10:00,83.1,83.16,83.07,83.13,17253.0,73.4572,73.5102,73.4307,73.4837,17253.0
2015-10-29 12:15:00,83.15,83.29,83.14,83.26,24317.0,73.5014,73.6252,73.4926,73.5986,24317.0
2015-10-29 12:20:00,83.26,83.28,83.21,83.25,14809.0,73.5986,73.6163,73.5544,73.5898,14809.0
2015-10-29 12:25:00,83.24,83.26,83.18,83.23,23794.0,73.581,73.5986,73.5279,73.5721,23794.0
2015-10-29 12:30:00,83.23,83.32,83.23,83.31,12057.0,73.5721,73.6517,73.5721,73.6428,12057.0
2015-10-29 12:35:00,83.31,83.36,83.3,83.33,23820.0,73.6428,73.687,73.634,73.6605,23820.0
2015-10-29 12:40:00,83.34,83.35,83.24,83.27,19934.0,73.6694,73.6782,73.581,73.6075,19934.0
2015-10-29 12:45:00,83.26,83.28,83.24,83.26,14600.0,73.5986,73.6163,73.581,73.5986,14600.0
2015-10-29 12:50:00,83.26,83.28,83.21,83.23,26664.0,73.5986,73.6163,73.5544,73.5721,26664.0
2015-10-29 12:55:00,83.23,83.24,83.12,83.12,27282.0,73.5721,73.581,73.4749,73.4749,27282.0
2015-10-29 13:00:00,83.14,83.21,82.55,82.62,136127.0,73.4926,73.5544,72.971,73.0329,136127.0
2015-10-29 13:05:00,82.59,82.64,82.06,82.5,90243.0,73.0064,73.0506,72.5379,72.9268,90243.0
2015-10-29 13:10:00,82.5,82.54,82.32,82.45,47953.0,72.9268,72.9622,72.7677,72.8826,47953.0
2015-10-29 13:15:00,82.44,82.46,82.34,82.35,60745.0,72.8738,72.8915,72.7854,72.7942,60745.0
2015-10-29 13:20:00,82.36,82.61,82.33,82.56,95417.0,72.8031,73.0241,72.7766,72.9799,95417.0
2015-10-29 13:25:00,82.54,82.6,82.45,82.48,46490.0,72.9622,73.0152,72.8826,72.9092,46490.0
2015-10-29 13:30:00,82.5,82.57,82.47,82.51,47080.0,72.9268,72.9887,72.9003,72.9357,47080.0
2015-10-29 13:35:00,82.5,82.52,82.41,82.42,59938.0,72.9268,72.9445,72.8473,72.8561,59938.0
2015-10-29 13:40:00,82.42,82.42,82.08,82.11,99371.0,72.8561,72.8561,72.5556,72.5821,99371.0
2015-10-29 13:45:00,82.09,82.23,82.07,82.19,115881.0,72.5644,72.6882,72.5467,72.6528,115881.0
2015-10-29 13:50:00,82.2,82.21,82.08,82.12,50168.0,72.6616,72.6705,72.5556,72.5909,50168.0
2015-10-29 13:55:00,82.11,82.11,81.96,81.98,52267.0,72.5821,72.5821,72.4495,72.4672,52267.0
2015-10-29 14:00:00,81.98,82.03,81.93,81.97,85100.0,72.4672,72.5114,72.423,72.4583,85100.0
2015-10-29 14:05:00,81.97,82.03,81.89,81.99,62125.0,72.4583,72.5114,72.3876,72.476,62125.0
2015-10-29 14:10:00,82.0,82.1,81.99,82.01,55782.0,72.4849,72.5732,72.476,72.4937,55782.0
2015-10-29 14:15:00,82.02,82.16,82.0,82.1,42649.0,72.5025,72.6263,72.4849,72.5732,42649.0
2015-10-29 14:20:00,82.11,82.2,82.05,82.18,57896.0,72.5821,72.6616,72.529,72.644,57896.0
2015-10-29 14:25:00,82.2,82.25,82.11,82.17,52763.0,72.6616,72.7058,72.5821,72.6351,52763.0
2015-10-29 14:30:00,82.17,82.18,82.11,82.16,49015.0,72.6351,72.644,72.5821,72.6263,49015.0
2015-10-29 14:35:00,82.16,82.18,82.13,82.17,47198.0,72.6263,72.644,72.5998,72.6351,47198.0
2015-10-29 14:40:00,82.18,82.24,82.17,82.2,55977.0,72.644,72.697,72.6351,72.6616,55977.0
2015-10-29 14:45:00,82.2,82.4,82.2,82.37,43591.0,72.6616,72.8384,72.6616,72.8119,43591.0
2015-10-29 14:50:00,82.38,82.43,82.34,82.38,49775.0,72.8208,72.865,72.7854,72.8208,49775.0
2015-10-29 14:55:00,82.37,82.39,82.31,82.34,61855.0,72.8119,72.8296,72.7589,72.7854,61855.0
2015-10-29 15:00:00,82.34,82.37,82.24,82.24,90796.0,72.7854,72.8119,72.697,72.697,90796.0
2015-10-29 15:05:00,82.24,82.24,82.15,82.2,55879.0,72.697,72.697,72.6174,72.6616,55879.0
2015-10-29 15:10:00,82.2,82.22,82.18,82.2,47691.0,72.6616,72.6793,72.644,72.6616,47691.0
2015-10-29 15:15:00,82.2,82.21,82.16,82.19,66859.0,72.6616,72.6705,72.6263,72.6528,66859.0
2015-10-29 15:20:00,82.18,82.32,82.18,82.3,65328.0,72.644,72.7677,72.644,72.75,65328.0
2015-10-29 15:25:00,82.3,82.31,82.22,82.23,69237.0,72.75,72.7589,72.6793,72.6882,69237.0
2015-10-29 15:30:00,82.22,82.25,82.16,82.23,62869.0,72.6793,72.7058,72.6263,72.6882,62869.0
2015-10-29 15:35:00,82.23,82.3,82.18,82.27,112536.0,72.6882,72.75,72.644,72.7235,112536.0
2015-10-29 15:40:00,82.26,82.26,82.17,82.2,96918.0,72.7147,72.7147,72.6351,72.6616,96918.0
2015-10-29 15:45:00,82.21,82.26,82.19,82.25,115150.0,72.6705,72.7147,72.6528,72.7058,115150.0
2015-10-29 15:50:00,82.25,82.26,82.2,82.24,143413.0,72.7058,72.7147,72.6616,72.697,143413.0
2015-10-29 15:55:00,82.23,82.3,82.22,82.23,247945.0,72.6882,72.75,72.6793,72.6882,247945.0
2015-10-30 09:30:00,82.5,82.65,81.68,81.96,115528.0,72.9268,73.0594,72.202,72.4495,115528.0
2015-10-30 09:35:00,81.97,81.99,81.57,81.68,53937.0,72.4583,72.476,72.1047,72.202,53937.0
2015-10-30 09:40:00,81.67,81.77,81.52,81.74,82764.0,72.1931,72.2815,72.0605,72.255,82764.0
2015-10-30 09:45:00,81.8,81.8,81.48,81.51,66829.0,72.3081,72.3081,72.0252,72.0517,66829.0
2015-10-30 09:50:00,81.51,81.55,80.96,81.15,78724.0,72.0517,72.0871,71.5655,71.7335,78724.0
2015-10-30 09:55:00,81.16,81.17,80.18,80.3,108332.0,71.7423,71.7512,70.876,70.9821,108332.0
2015-10-30 10:00:00,80.29,80.8,80.27,80.46,99526.0,70.9733,71.4241,70.9556,71.1235,99526.0
2015-10-30 10:05:00,80.46,80.78,80.41,80.5,318504.0,71.1235,71.4064,71.0794,71.1589,318504.0
2015-10-30 10:10:00,80.47,80.85,80.39,80.85,197104.0,71.1324,71.4683,71.0617,71.4683,197104.0
2015-10-30 10:15:00,80.86,81.2,80.8,81.09,49542.0,71.4771,71.7777,71.4241,71.6804,49542.0
2015-10-30 10:20:00,81.12,81.33,80.98,81.07,102451.0,71.707,71.8926,71.5832,71.6628,102451.0
2015-10-30 10:25:00,81.11,81.15,80.94,80.98,45500.0,71.6981,71.7335,71.5479,71.5832,45500.0
2015-10-30 10:30:00,80.96,81.01,80.84,80.94,66287.0,71.5655,71.6097,71.4595,71.5479,66287.0
2015-10-30 10:35:00,80.97,81.33,80.97,81.01,65182.0,71.5744,71.8926,71.5744,71.6097,65182.0
2015-10-30 10:40:00,81.0,81.1,80.99,81.07,124980.0,71.6009,71.6893,71.592,71.6628,124980.0
2015-10-30 10:45:00,81.06,81.08,80.97,80.97,44337.0,71.6539,71.6716,71.5744,71.5744,44337.0
2015-10-30 10:50:00,80.96,81.05,80.86,81.0,42763.0,71.5655,71.6451,71.4771,71.6009,42763.0
2015-10-30 10:55:00,80.99,81.02,80.89,80.97,33684.0,71.592,71.6186,71.5037,71.5744,33684.0
2015-10-30 11:00:00,80.99,81.08,80.94,81.06,101349.0,71.592,71.6716,71.5479,71.6539,101349.0
2015-10-30 11:05:00,81.05,81.24,81.05,81.23,58826.0,71.6451,71.813,71.6451,71.8042,58826.0
2015-10-30 11:10:00,81.23,81.54,81.14,81.53,67652.0,71.8042,72.0782,71.7246,72.0694,67652.0
2015-10-30 11:15:00,81.54,81.66,81.42,81.49,37830.0,72.0782,72.1843,71.9722,72.034,37830.0
2015-10-30 11:20:00,81.49,81.57,81.37,81.38,54394.0,72.034,72.1047,71.928,71.9368,54394.0
2015-10-30 11:25:00,81.38,81.38,81.2,81.28,36570.0,71.9368,71.9368,71.7777,71.8484,36570.0
2015-10-30 11:30:00,81.29,81.52,81.04,81.04,60322.0,71.8572,72.0605,71.6362,71.6362,60322.0
2015-10-30 11:35:00,81.05,81.06,80.96,80.99,51275.0,71.6451,71.6539,71.5655,71.592,51275.0
2015-10-30 11:40:00,80.99,81.03,80.85,80.85,51377.0,71.592,71.6274,71.4683,71.4683,51377.0
2015-10-30 11:45:00,80.86,80.94,80.82,80.93,52826.0,71.4771,71.5479,71.4418,71.539,52826.0
2015-10-30 11:50:00,80.94,81.0,80.77,80.96,44776.0,71.5479,71.6009,71.3976,71.5655,44776.0
2015-10-30 11:55:00,81.0,81.03,80.92,80.94,38686.0,71.6009,71.6274,71.5302,71.5479,38686.0
2015-10-30 12:00:00,80.94,81.02,80.77,80.77,39370.0,71.5479,71.6186,71.3976,71.3976,39370.0
2015-10-30 12:05:00,80.8,80.8,80.63,80.8,56905.0,71.4241,71.4241,71.2738,71.4241,56905.0
2015-10-30 12:10:00,80.8,80.88,80.57,80.7,49691.0,71.4241,71.4948,71.2208,71.3357,49691.0
2015-10-30 12:15:00,80.71,80.72,80.37,80.47,80543.0,71.3445,71.3534,71.044,71.1324,80543.0
2015-10-30 12:20:00,80.46,80.63,80.41,80.59,73515.0,71.1235,71.2738,71.0794,71.2385,73515.0
2015-10-30 12:25:00,80.58,80.62,80.56,80.59,53050.0,71.2296,71.265,71.2119,71.2385,53050.0
2015-10-30 12:30:00,80.59,80.93,80.51,80.92,58138.0,71.2385,71.539,71.1677,71.5302,58138.0
2015-10-30 12:35:00,80.92,81.13,80.9,81.0,43042.0,71.5302,71.7158,71.5125,71.6009,43042.0
2015-10-30 12:40:00,81.0,81.02,80.9,80.96,22995.0,71.6009,71.6186,71.5125,71.5655,22995.0
2015-10-30 12:45:00,80.95,81.01,80.93,80.99,28188.0,71.5567,71.6097,71.539,71.592,28188.0
2015-10-30 12:50:00,80.99,81.02,80.97,81.0,32343.0,71.592,71.6186,71.5744,71.6009,32343.0
2015-10-30 12:55:00,80.99,81.02,80.95,80.96,59959.0,71.592,71.6186,71.5567,71.5655,59959.0
2015-10-30 13:00:00,80.98,81.02,80.97,81.0,49607.0,71.5832,71.6186,71.5744,71.6009,49607.0
2015-10-30 13:05:00,81.0,81.01,80.94,81.0,36793.0,71.6009,71.6097,71.5479,71.6009,36793.0
2015-10-30 13:10:00,81.0,81.01,80.95,80.97,29355.0,71.6009,71.6097,71.5567,71.5744,29355.0
2015-10-30 13:15:00,80.97,81.02,80.9,80.98,63497.0,71.5744,71.6186,71.5125,71.5832,63497.0
2015-10-30 13:20:00,81.0,81.24,80.98,81.17,68844.0,71.6009,71.813,71.5832,71.7512,68844.0
2015-10-30 13:25:00,81.17,81.3,81.17,81.23,34856.0,71.7512,71.8661,71.7512,71.8042,34856.0
2015-10-30 13:30:00,81.23,81.35,81.22,81.31,47882.0,71.8042,71.9103,71.7954,71.8749,47882.0
2015-10-30 13:35:00,81.3,81.46,81.3,81.41,51035.0,71.8661,72.0075,71.8661,71.9633,51035.0
2015-10-30 13:40:00,81.41,81.46,81.37,81.38,44668.0,71.9633,72.0075,71.928,71.9368,44668.0
2015-10-30 13:45:00,81.38,81.4,81.16,81.18,59578.0,71.9368,71.9545,71.7423,71.76,59578.0
2015-10-30 13:50:00,81.18,81.27,81.15,81.23,51844.0,71.76,71.8396,71.7335,71.8042,51844.0
2015-10-30 13:55:00,81.22,81.32,81.22,81.27,57034.0,71.7954,71.8838,71.7954,71.8396,57034.0
2015-10-30 14:00:00,81.27,81.31,81.24,81.27,56805.0,71.8396,71.8749,71.813,71.8396,56805.0
2015-10-30 14:05:00,81.28,81.35,81.25,81.32,108749.0,71.8484,71.9103,71.8219,71.8838,108749.0
2015-10-30 14:10:00,81.32,81.37,81.24,81.35,83132.0,71.8838,71.928,71.813,71.9103,83132.0
2015-10-30 14:15:00,81.35,81.46,81.3,81.36,81077.0,71.9103,72.0075,71.8661,71.9191,81077.0
2015-10-30 14:20:00,81.35,81.35,81.24,81.29,60622.0,71.9103,71.9103,71.813,71.8572,60622.0
2015-10-30 14:25:00,81.29,81.36,81.17,81.19,65275.0,71.8572,71.9191,71.7512,71.7688,65275.0
2015-10-30 14:30:00,81.19,81.28,81.07,81.12,96945.0,71.7688,71.8484,71.6628,71.707,96945.0
2015-10-30 14:35:00,81.12,81.19,81.01,81.04,137869.0,71.707,71.7688,71.6097,71.6362,137869.0
2015-10-30 14:40:00,81.04,81.13,81.03,81.09,68567.0,71.6362,71.7158,71.6274,71.6804,68567.0
2015-10-30 14:45:00,81.08,81.34,81.07,81.33,63388.0,71.6716,71.9014,71.6628,71.8926,63388.0
2015-10-30 14:50:00,81.32,81.5,81.32,81.35,94196.0,71.8838,72.0429,71.8838,71.9103,94196.0
2015-10-30 14:55:00,81.35,81.44,81.27,81.28,135245.0,71.9103,71.9898,71.8396,71.8484,135245.0
2015-10-30 15:00:00,81.27,81.29,81.18,81.23,61224.0,71.8396,71.8572,71.76,71.8042,61224.0
2015-10-30 15:05:00,81.23,81.28,81.11,81.13,56005.0,71.8042,71.8484,71.6981,71.7158,56005.0
2015-10-30 15:10:00,81.12,81.16,80.98,81.03,59580.0,71.707,71.7423,71.5832,71.6274,59580.0
2015-10-30 15:15:00,81.04,81.26,81.03,81.25,87668.0,71.6362,71.8307,71.6274,71.8219,87668.0
2015-10-30 15:20:00,81.27,81.32,81.12,81.15,91819.0,71.8396,71.8838,71.707,71.7335,91819.0
2015-10-30 15:25:00,81.14,81.23,80.91,80.92,78714.0,71.7246,71.8042,71.5213,71.5302,78714.0
2015-10-30 15:30:00,80.91,81.01,80.87,80.9,99036.0,71.5213,71.6097,71.486,71.5125,99036.0
2015-10-30 15:35:00,80.89,81.03,80.78,81.02,134198.0,71.5037,71.6274,71.4064,71.6186,134198.0
2015-10-30 15:40:00,81.03,81.18,80.87,80.9,160770.0,71.6274,71.76,71.486,71.5125,160770.0
2015-10-30 15:45:00,80.91,81.03,80.9,80.99,184000.0,71.5213,71.6274,71.5125,71.592,184000.0
2015-10-30 15:50:00,80.98,80.98,80.77,80.79,156405.0,71.5832,71.5832,71.3976,71.4153,156405.0
2015-10-30 15:55:00,80.79,80.79,80.42,80.46,452807.0,71.4153,71.4153,71.0882,71.1235,452807.0
2015-11-02 09:30:00,84.71,87.87,84.64,87.25,320732.0,74.8804,77.6737,74.8185,77.1256,320732.0
2015-11-02 09:35:00,87.27,88.1,87.03,87.87,195761.0,77.1433,77.877,76.9312,77.6737,195761.0
2015-11-02 09:40:00,87.88,88.1,87.48,87.8,159718.0,77.6825,77.877,77.329,77.6118,159718.0
2015-11-02 09:45:00,87.86,87.86,86.74,86.98,289771.0,77.6649,77.6649,76.6748,76.887,289771.0
2015-11-02 09:50:00,86.98,87.22,86.39,87.17,179482.0,76.887,77.0991,76.3654,77.0549,179482.0
2015-11-02 09:55:00,87.17,87.2,86.65,87.05,86280.0,77.0549,77.0815,76.5953,76.9489,86280.0
2015-11-02 10:00:00,87.01,87.71,86.93,87.0,262244.0,76.9135,77.5323,76.8428,76.9047,262244.0
2015-11-02 10:05:00,87.01,87.5,86.85,87.11,94066.0,76.9135,77.3466,76.7721,77.0019,94066.0
2015-11-02 10:10:00,87.12,87.12,86.88,86.98,134443.0,77.0107,77.0107,76.7986,76.887,134443.0
2015-11-02 10:15:00,86.94,86.96,86.75,86.9,85624.0,76.8516,76.8693,76.6837,76.8163,85624.0
2015-11-02 10:20:00,86.91,86.96,86.08,86.84,140719.0,76.8251,76.8693,76.0914,76.7632,140719.0
2015-11-02 10:25:00,86.89,87.0,85.34,86.4,161366.0,76.8074,76.9047,75.4373,76.3743,161366.0
2015-11-02 10:30:00,86.41,86.6,86.2,86.43,114948.0,76.3831,76.5511,76.1975,76.4008,114948.0
2015-11-02 10:35:00,86.45,86.53,86.17,86.5,39312.0,76.4185,76.4892,76.171,76.4627,39312.0
2015-11-02 10:40:00,86.51,86.51,85.97,86.18,70058.0,76.4715,76.4715,75.9942,76.1798,70058.0
2015-11-02 10:45:00,86.11,86.17,85.87,86.0,63436.0,76.1179,76.171,75.9058,76.0207,63436.0
2015-11-02 10:50:00,86.04,86.06,85.76,85.9,180520.0,76.0561,76.0737,75.8085,75.9323,180520.0
2015-11-02 10:55:00,85.9,86.46,85.86,86.11,70175.0,75.9323,76.4273,75.8969,76.1179,70175.0
2015-11-02 11:00:00,86.1,86.16,85.99,86.02,89714.0,76.1091,76.1621,76.0119,76.0384,89714.0
2015-11-02 11:05:00,86.02,86.24,85.91,86.03,90428.0,76.0384,76.2328,75.9411,76.0472,90428.0
2015-11-02 11:10:00,86.06,86.28,85.97,86.27,93120.0,76.0737,76.2682,75.9942,76.2594,93120.0
2015-11-02 11:15:00,86.27,86.61,86.26,86.49,63060.0,76.2594,76.5599,76.2505,76.4538,63060.0
2015-11-02 11:20:00,86.5,86.61,86.47,86.54,64347.0,76.4627,76.5599,76.4362,76.498,64347.0
2015-11-02 11:25:00,86.54,86.98,86.48,86.97,69651.0,76.498,76.887,76.445,76.8781,69651.0
2015-11-02 11:30:00,86.97,86.97,86.6,86.62,60327.0,76.8781,76.8781,76.5511,76.5688,60327.0
2015-11-02 11:35:00,86.65,86.82,86.63,86.73,56912.0,76.5953,76.7455,76.5776,76.666,56912.0
2015-11-02 11:40:00,86.75,87.06,86.69,86.97,99929.0,76.6837,76.9577,76.6306,76.8781,99929.0
2015-11-02 11:45:00,86.97,87.06,86.88,86.98,64415.0,76.8781,76.9577,76.7986,76.887,64415.0
2015-11-02 11:50:00,87.0,87.03,86.81,86.84,58402.0,76.9047,76.9312,76.7367,76.7632,58402.0
2015-11-02 11:55:00,86.81,86.85,86.52,86.76,50907.0,76.7367,76.7721,76.4804,76.6925,50907.0
2015-11-02 12:00:00,86.76,86.78,86.39,86.47,88812.0,76.6925,76.7102,76.3654,76.4362,88812.0
2015-11-02 12:05:00,86.49,86.53,86.2,86.26,47375.0,76.4538,76.4892,76.1975,76.2505,47375.0
2015-11-02 12:10:00,86.25,86.52,86.25,86.5,31392.0,76.2417,76.4804,76.2417,76.4627,31392.0
2015-11-02 12:15:00,86.51,86.74,86.51,86.54,84044.0,76.4715,76.6748,76.4715,76.498,84044.0
2015-11-02 12:20:00,86.52,86.53,86.28,86.29,54644.0,76.4804,76.4892,76.2682,76.277,54644.0
2015-11-02 12:25:00,86.29,86.5,86.26,86.37,82243.0,76.277,76.4627,76.2505,76.3478,82243.0
2015-11-02 12:30:00,86.38,86.4,86.05,86.12,56133.0,76.3566,76.3743,76.0649,76.1268,56133.0
2015-11-02 12:35:00,86.13,86.31,86.11,86.3,42034.0,76.1356,76.2947,76.1179,76.2859,42034.0
2015-11-02 12:40:00,86.3,86.35,86.23,86.33,60896.0,76.2859,76.3301,76.224,76.3124,60896.0
2015-11-02 12:45:00,86.33,86.37,86.28,86.28,74855.0,76.3124,76.3478,76.2682,76.2682,74855.0
2015-11-02 12:50:00,86.3,86.32,86.22,86.31,43578.0,76.2859,76.3036,76.2152,76.2947,43578.0
2015-11-02 12:55:00,86.32,86.82,86.28,86.76,101875.0,76.3036,76.7455,76.2682,76.6925,101875.0
2015-11-02 13:00:00,86.76,86.76,86.45,86.52,135805.0,76.6925,76.6925,76.4185,76.4804,135805.0
2015-11-02 13:05:00,86.51,86.59,86.46,86.52,69511.0,76.4715,76.5422,76.4273,76.4804,69511.0
2015-11-02 13:10:00,86.52,86.53,86.47,86.51,39160.0,76.4804,76.4892,76.4362,76.4715,39160.0
2015-11-02 13:15:00,86.52,86.55,86.39,86.52,77129.0,76.4804,76.5069,76.3654,76.4804,77129.0
2015-11-02 13:20:00,86.52,86.56,86.49,86.52,62278.0,76.4804,76.5157,76.4538,76.4804,62278.0
2015-11-02 13:25:00,86.52,86.53,86.48,86.51,49387.0,76.4804,76.4892,76.445,76.4715,49387.0
2015-11-02 13:30:00,86.52,86.55,86.47,86.47,116351.0,76.4804,76.5069,76.4362,76.4362,116351.0
2015-11-02 13:35:00,86.48,86.55,86.47,86.52,43525.0,76.445,76.5069,76.4362,76.4804,43525.0
2015-11-02 13:40:00,86.52,86.55,86.49,86.52,70983.0,76.4804,76.5069,76.4538,76.4804,70983.0
2015-11-02 13:45:00,86.52,86.54,86.47,86.52,70886.0,76.4804,76.498,76.4362,76.4804,70886.0
2015-11-02 13:50:00,86.52,86.61,86.48,86.5,151203.0,76.4804,76.5599,76.445,76.4627,151203.0
2015-11-02 13:55:00,86.5,86.56,86.48,86.56,70153.0,76.4627,76.5157,76.445,76.5157,70153.0
2015-11-02 14:00:00,86.57,86.81,86.52,86.71,79163.0,76.5246,76.7367,76.4804,76.6483,79163.0
2015-11-02 14:05:00,86.7,86.75,86.19,86.31,78538.0,76.6395,76.6837,76.1886,76.2947,78538.0
2015-11-02 14:10:00,86.21,86.46,86.21,86.4,45925.0,76.2063,76.4273,76.2063,76.3743,45925.0
2015-11-02 14:15:00,86.4,86.47,86.37,86.42,78353.0,76.3743,76.4362,76.3478,76.392,78353.0
2015-11-02 14:20:00,86.42,86.44,86.39,86.42,51962.0,76.392,76.4096,76.3654,76.392,51962.0
2015-11-02 14:25:00,86.41,86.43,86.3,86.4,53548.0,76.3831,76.4008,76.2859,76.3743,53548.0
2015-11-02 14:30:00,86.4,86.44,86.4,86.41,54298.0,76.3743,76.4096,76.3743,76.3831,54298.0
2015-11-02 14:35:00,86.41,86.46,86.36,86.36,122679.0,76.3831,76.4273,76.3389,76.3389,122679.0
2015-11-02 14:40:00,86.36,86.5,86.36,86.46,87304.0,76.3389,76.4627,76.3389,76.4273,87304.0
2015-11-02 14:45:00,86.47,86.62,86.46,86.52,88887.0,76.4362,76.5688,76.4273,76.4804,88887.0
2015-11-02 14:50:00,86.51,86.54,86.48,86.52,77483.0,76.4715,76.498,76.445,76.4804,77483.0
2015-11-02 14:55:00,86.52,86.56,86.5,86.52,61824.0,76.4804,76.5157,76.4627,76.4804,61824.0
2015-11-02 15:00:00,86.52,86.76,86.5,86.72,88916.0,76.4804,76.6925,76.4627,76.6571,88916.0
2015-11-02 15:05:00,86.72,86.74,86.63,86.72,61290.0,76.6571,76.6748,76.5776,76.6571,61290.0
2015-11-02 15:10:00,86.72,86.74,86.68,86.7,61454.0,76.6571,76.6748,76.6218,76.6395,61454.0
2015-11-02 15:15:00,86.69,86.71,86.69,86.71,46946.0,76.6306,76.6483,76.6306,76.6483,46946.0
2015-11-02 15:20:00,86.71,86.74,86.69,86.73,100247.0,76.6483,76.6748,76.6306,76.666,100247.0
2015-11-02 15:25:00,86.72,86.93,86.7,86.81,127804.0,76.6571,76.8428,76.6395,76.7367,127804.0
2015-11-02 15:30:00,86.81,86.84,86.73,86.76,122780.0,76.7367,76.7632,76.666,76.6925,122780.0
2015-11-02 15:35:00,86.77,87.02,86.77,87.02,202773.0,76.7013,76.9223,76.7013,76.9223,202773.0
2015-11-02 15:40:00,87.02,87.19,86.94,87.16,153801.0,76.9223,77.0726,76.8516,77.0461,153801.0
2015-11-02 15:45:00,87.16,87.16,86.99,87.0,200873.0,77.0461,77.0461,76.8958,76.9047,200873.0
2015-11-02 15:50:00,86.99,87.07,86.96,87.03,216227.0,76.8958,76.9665,76.8693,76.9312,216227.0
2015-11-02 15:55:00,87.03,87.14,86.84,86.97,314743.0,76.9312,77.0284,76.7632,76.8781,314743.0
2015-11-03 09:30:00,86.94,86.99,86.39,86.44,65417.0,76.8516,76.8958,76.3654,76.4096,65417.0
2015-11-03 09:35:00,86.45,86.46,85.85,86.02,62334.0,76.4185,76.4273,75.8881,76.0384,62334.0
2015-11-03 09:40:00,86.01,86.03,85.64,85.78,40683.0,76.0295,76.0472,75.7025,75.8262,40683.0
2015-11-03 09:45:00,85.78,86.04,85.78,85.98,153040.0,75.8262,76.0561,75.8262,76.003,153040.0
2015-11-03 09:50:00,85.95,86.04,85.92,86.02,105181.0,75.9765,76.0561,75.95,76.0384,105181.0
2015-11-03 09:55:00,86.02,86.02,85.81,85.81,45950.0,76.0384,76.0384,75.8527,75.8527,45950.0
2015-11-03 10:00:00,85.8,86.11,85.68,85.7,84195.0,75.8439,76.1179,75.7378,75.7555,84195.0
2015-11-03 10:05:00,85.71,85.98,85.69,85.88,34349.0,75.7643,76.003,75.7467,75.9146,34349.0
2015-11-03 10:10:00,85.88,86.0,85.87,85.91,62127.0,75.9146,76.0207,75.9058,75.9411,62127.0
2015-11-03 10:15:00,85.92,86.04,85.92,86.01,32917.0,75.95,76.0561,75.95,76.0295,32917.0
2015-11-03 10:20:00,86.0,86.05,85.99,86.02,74254.0,76.0207,76.0649,76.0119,76.0384,74254.0
2015-11-03 10:25:00,86.02,86.26,85.99,86.05,72783.0,76.0384,76.2505,76.0119,76.0649,72783.0
2015-11-03 10:30:00,86.03,86.05,85.98,86.0,85185.0,76.0472,76.0649,76.003,76.0207,85185.0
2015-11-03 10:35:00,86.0,86.11,85.96,86.01,97734.0,76.0207,76.1179,75.9853,76.0295,97734.0
2015-11-03 10:40:00,86.01,86.04,85.97,85.99,60995.0,76.0295,76.0561,75.9942,76.0119,60995.0
2015-11-03 10:45:00,85.99,86.39,85.86,86.38,109114.0,76.0119,76.3654,75.8969,76.3566,109114.0
2015-11-03 10:50:00,86.38,86.61,86.38,86.59,22804.0,76.3566,76.5599,76.3566,76.5422,22804.0
2015-11-03 10:55:00,86.59,86.62,86.26,86.33,75178.0,76.5422,76.5688,76.2505,76.3124,75178.0
2015-11-03 11:00:00,86.33,86.33,86.23,86.25,23664.0,76.3124,76.3124,76.224,76.2417,23664.0
2015-11-03 11:05:00,86.28,86.47,86.27,86.46,33550.0,76.2682,76.4362,76.2594,76.4273,33550.0
2015-11-03 11:10:00,86.46,86.47,86.37,86.39,52355.0,76.4273,76.4362,76.3478,76.3654,52355.0
2015-11-03 11:15:00,86.37,86.4,86.19,86.23,47075.0,76.3478,76.3743,76.1886,76.224,47075.0
2015-11-03 11:20:00,86.22,86.25,86.18,86.24,18038.0,76.2152,76.2417,76.1798,76.2328,18038.0
2015-11-03 11:25:00,86.24,86.31,86.21,86.25,83910.0,76.2328,76.2947,76.2063,76.2417,83910.0
2015-11-03 11:30:00,86.25,86.28,86.22,86.26,35916.0,76.2417,76.2682,76.2152,76.2505,35916.0
2015-11-03 11:35:00,86.26,86.31,86.25,86.3,80957.0,76.2505,76.2947,76.2417,76.2859,80957.0
2015-11-03 11:40:00,86.31,86.34,86.27,86.33,44350.0,76.2947,76.3212,76.2594,76.3124,44350.0
2015-11-03 11:45:00,86.33,86.52,86.32,86.52,73546.0,76.3124,76.4804,76.3036,76.4804,73546.0
2015-11-03 11:50:00,86.52,86.67,86.49,86.54,73374.0,76.4804,76.613,76.4538,76.498,73374.0
2015-11-03 11:55:00,86.56,86.67,86.5,86.55,37453.0,76.5157,76.613,76.4627,76.5069,37453.0
2015-11-03 12:00:00,86.56,86.57,86.45,86.51,50183.0,76.5157,76.5246,76.4185,76.4715,50183.0
2015-11-03 12:05:00,86.5,86.54,86.4,86.42,32291.0,76.4627,76.498,76.3743,76.392,32291.0
2015-11-03 12:10:00,86.43,86.46,86.3,86.34,34833.0,76.4008,76.4273,76.2859,76.3212,34833.0
2015-11-03 12:15:00,86.36,86.4,86.29,86.32,20833.0,76.3389,76.3743,76.277,76.3036,20833.0
2015-11-03 12:20:00,86.3,86.36,86.27,86.32,65274.0,76.2859,76.3389,76.2594,76.3036,65274.0
2015-11-03 12:25:00,86.32,86.37,86.29,86.31,61424.0,76.3036,76.3478,76.277,76.2947,61424.0
2015-11-03 12:30:00,86.31,86.41,86.3,86.33,69385.0,76.2947,76.3831,76.2859,76.3124,69385.0
2015-11-03 12:35:00,86.32,86.36,86.29,86.35,50087.0,76.3036,76.3389,76.277,76.3301,50087.0
2015-11-03 12:40:00,86.37,86.39,86.25,86.27,43050.0,76.3478,76.3654,76.2417,76.2594,43050.0
2015-11-03 12:45:00,86.27,86.29,86.23,86.25,20234.0,76.2594,76.277,76.224,76.2417,20234.0
2015-11-03 12:50:00,86.26,86.35,86.26,86.33,11862.0,76.2505,76.3301,76.2505,76.3124,11862.0
2015-11-03 12:55:00,86.33,86.36,86.31,86.33,11899.0,76.3124,76.3389,76.2947,76.3124,11899.0
2015-11-03 13:00:00,86.33,86.42,86.33,86.38,19404.0,76.3124,76.392,76.3124,76.3566,19404.0
2015-11-03 13:05:00,86.37,86.4,86.32,86.35,23602.0,76.3478,76.3743,76.3036,76.3301,23602.0
2015-11-03 13:10:00,86.35,86.35,86.3,86.35,18150.0,76.3301,76.3301,76.2859,76.3301,18150.0
2015-11-03 13:15:00,86.35,86.39,86.34,86.37,15958.0,76.3301,76.3654,76.3212,76.3478,15958.0
2015-11-03 13:20:00,86.38,86.44,86.37,86.43,8200.0,76.3566,76.4096,76.3478,76.4008,8200.0
2015-11-03 13:25:00,86.43,86.51,86.41,86.49,11778.0,76.4008,76.4715,76.3831,76.4538,11778.0
2015-11-03 13:30:00,86.49,86.53,86.44,86.47,38630.0,76.4538,76.4892,76.4096,76.4362,38630.0
2015-11-03 13:35:00,86.48,86.57,86.47,86.57,14837.0,76.445,76.5246,76.4362,76.5246,14837.0
2015-11-03 13:40:00,86.58,86.58,86.49,86.52,18418.0,76.5334,76.5334,76.4538,76.4804,18418.0
2015-11-03 13:45:00,86.52,86.58,86.5,86.57,11434.0,76.4804,76.5334,76.4627,76.5246,11434.0
2015-11-03 13:50:00,86.57,86.6,86.55,86.6,13718.0,76.5246,76.5511,76.5069,76.5511,13718.0
2015-11-03 13:55:00,86.59,86.6,86.49,86.54,18249.0,76.5422,76.5511,76.4538,76.498,18249.0
2015-11-03 14:00:00,86.53,86.57,86.43,86.57,53611.0,76.4892,76.5246,76.4008,76.5246,53611.0
2015-11-03 14:05:00,86.58,86.68,86.5,86.65,28313.0,76.5334,76.6218,76.4627,76.5953,28313.0
2015-11-03 14:10:00,86.66,86.68,86.56,86.67,71432.0,76.6041,76.6218,76.5157,76.613,71432.0
2015-11-03 14:15:00,86.66,86.66,86.51,86.57,37393.0,76.6041,76.6041,76.4715,76.5246,37393.0
2015-11-03 14:20:00,86.57,86.59,86.5,86.59,17200.0,76.5246,76.5422,76.4627,76.5422,17200.0
2015-11-03 14:25:00,86.59,86.62,86.54,86.61,21542.0,76.5422,76.5688,76.498,76.5599,21542.0
2015-11-03 14:30:00,86.61,86.78,86.58,86.78,53355.0,76.5599,76.7102,76.5334,76.7102,53355.0
2015-11-03 14:35:00,86.78,86.8,86.64,86.69,35933.0,76.7102,76.7279,76.5864,76.6306,35933.0
2015-11-03 14:40:00,86.69,86.76,86.68,86.71,17132.0,76.6306,76.6925,76.6218,76.6483,17132.0
2015-11-03 14:45:00,86.72,86.76,86.69,86.72,30075.0,76.6571,76.6925,76.6306,76.6571,30075.0
2015-11-03 14:50:00,86.73,86.75,86.68,86.71,34981.0,76.666,76.6837,76.6218,76.6483,34981.0
2015-11-03 14:55:00,86.7,86.71,86.62,86.64,22506.0,76.6395,76.6483,76.5688,76.5864,22506.0
2015-11-03 15:00:00,86.65,86.78,86.65,86.74,34717.0,76.5953,76.7102,76.5953,76.6748,34717.0
2015-11-03 15:05:00,86.74,86.86,86.74,86.85,25260.0,76.6748,76.7809,76.6748,76.7721,25260.0
2015-11-03 15:10:00,86.84,86.92,86.83,86.91,31226.0,76.7632,76.8339,76.7544,76.8251,31226.0
2015-11-03 15:15:00,86.9,86.97,86.89,86.91,42299.0,76.8163,76.8781,76.8074,76.8251,42299.0
2015-11-03 15:20:00,86.91,87.01,86.9,86.99,76450.0,76.8251,76.9135,76.8163,76.8958,76450.0
2015-11-03 15:25:00,86.98,87.04,86.91,86.95,65860.0,76.887,76.94,76.8251,76.8605,65860.0
2015-11-03 15:30:00,86.95,86.97,86.9,86.94,40893.0,76.8605,76.8781,76.8163,76.8516,40893.0
2015-11-03 15:35:00,86.93,86.94,86.85,86.91,53821.0,76.8428,76.8516,76.7721,76.8251,53821.0
2015-11-03 15:40:00,86.92,86.94,86.8,86.81,69885.0,76.8339,76.8516,76.7279,76.7367,69885.0
2015-11-03 15:45:00,86.82,86.92,86.78,86.9,122154.0,76.7455,76.8339,76.7102,76.8163,122154.0
2015-11-03 15:50:00,86.88,86.91,86.84,86.91,125129.0,76.7986,76.8251,76.7632,76.8251,125129.0
2015-11-03 15:55:00,86.91,86.92,86.78,86.82,184705.0,76.8251,76.8339,76.7102,76.7455,184705.0
2015-11-04 09:30:00,86.17,86.52,85.84,86.04,77558.0,76.171,76.4804,75.8793,76.0561,77558.0
2015-11-04 09:35:00,86.04,86.21,85.95,86.01,68635.0,76.0561,76.2063,75.9765,76.0295,68635.0
2015-11-04 09:40:00,86.04,86.15,86.0,86.05,24818.0,76.0561,76.1533,76.0207,76.0649,24818.0
2015-11-04 09:45:00,86.06,86.15,86.04,86.08,47110.0,76.0737,76.1533,76.0561,76.0914,47110.0
2015-11-04 09:50:00,86.06,86.11,85.95,85.97,27965.0,76.0737,76.1179,75.9765,75.9942,27965.0
2015-11-04 09:55:00,85.96,85.97,85.71,85.79,18466.0,75.9853,75.9942,75.7643,75.8351,18466.0
2015-11-04 10:00:00,85.75,86.04,85.75,86.04,13013.0,75.7997,76.0561,75.7997,76.0561,13013.0
2015-11-04 10:05:00,86.04,86.06,85.95,85.97,36915.0,76.0561,76.0737,75.9765,75.9942,36915.0
2015-11-04 10:10:00,85.98,86.04,85.94,86.01,17753.0,76.003,76.0561,75.9677,76.0295,17753.0
2015-11-04 10:15:00,85.99,86.1,85.87,86.0,48765.0,76.0119,76.1091,75.9058,76.0207,48765.0
2015-11-04 10:20:00,86.01,86.04,85.84,85.87,32528.0,76.0295,76.0561,75.8793,75.9058,32528.0
2015-11-04 10:25:00,85.87,85.89,85.69,85.76,14283.0,75.9058,75.9235,75.7467,75.8085,14283.0
2015-11-04 10:30:00,85.71,85.88,85.65,85.88,25085.0,75.7643,75.9146,75.7113,75.9146,25085.0
2015-11-04 10:35:00,85.88,85.88,85.8,85.81,16627.0,75.9146,75.9146,75.8439,75.8527,16627.0
2015-11-04 10:40:00,85.8,85.8,85.59,85.6,18843.0,75.8439,75.8439,75.6583,75.6671,18843.0
2015-11-04 10:45:00,85.58,85.86,85.58,85.86,9733.0,75.6494,75.8969,75.6494,75.8969,9733.0
2015-11-04 10:50:00,85.86,85.89,85.64,85.66,20980.0,75.8969,75.9235,75.7025,75.7202,20980.0
2015-11-04 10:55:00,85.64,85.76,85.64,85.74,10839.0,75.7025,75.8085,75.7025,75.7909,10839.0
2015-11-04 11:00:00,85.71,85.78,85.63,85.73,41943.0,75.7643,75.8262,75.6936,75.782,41943.0
2015-11-04 11:05:00,85.73,85.76,85.52,85.55,19308.0,75.782,75.8085,75.5964,75.6229,19308.0
2015-11-04 11:10:00,85.55,85.65,85.44,85.51,18861.0,75.6229,75.7113,75.5257,75.5876,18861.0
2015-11-04 11:15:00,85.5,85.55,85.4,85.43,29933.0,75.5787,75.6229,75.4903,75.5168,29933.0
2015-11-04 11:20:00,85.43,85.51,85.39,85.4,15266.0,75.5168,75.5876,75.4815,75.4903,15266.0
2015-11-04 11:25:00,85.4,85.43,85.23,85.35,32195.0,75.4903,75.5168,75.34,75.4461,32195.0
2015-11-04 11:30:00,85.36,85.43,85.17,85.18,31460.0,75.455,75.5168,75.287,75.2958,31460.0
2015-11-04 11:35:00,85.18,85.32,85.16,85.31,18774.0,75.2958,75.4196,75.2782,75.4108,18774.0
2015-11-04 11:40:00,85.28,85.39,85.23,85.39,18093.0,75.3842,75.4815,75.34,75.4815,18093.0
2015-11-04 11:45:00,85.37,85.55,85.3,85.53,24815.0,75.4638,75.6229,75.4019,75.6052,24815.0
2015-11-04 11:50:00,85.52,85.59,85.44,85.49,30789.0,75.5964,75.6583,75.5257,75.5699,30789.0
2015-11-04 11:55:00,85.51,85.61,85.48,85.61,33889.0,75.5876,75.676,75.561,75.676,33889.0
2015-11-04 12:00:00,85.62,85.75,85.58,85.75,17156.0,75.6848,75.7997,75.6494,75.7997,17156.0
2015-11-04 12:05:00,85.73,85.89,85.69,85.89,16845.0,75.782,75.9235,75.7467,75.9235,16845.0
2015-11-04 12:10:00,85.88,86.02,85.83,85.99,15508.0,75.9146,76.0384,75.8704,76.0119,15508.0
2015-11-04 12:15:00,86.0,86.04,85.95,86.04,13670.0,76.0207,76.0561,75.9765,76.0561,13670.0
2015-11-04 12:20:00,86.0,86.05,85.86,85.88,23292.0,76.0207,76.0649,75.8969,75.9146,23292.0
2015-11-04 12:25:00,85.89,85.99,85.87,85.96,10538.0,75.9235,76.0119,75.9058,75.9853,10538.0
2015-11-04 12:30:00,85.97,85.97,85.79,85.79,15959.0,75.9942,75.9942,75.8351,75.8351,15959.0
2015-11-04 12:35:00,85.8,85.9,85.79,85.9,10172.0,75.8439,75.9323,75.8351,75.9323,10172.0
2015-11-04 12:40:00,85.89,85.99,85.82,85.99,8018.0,75.9235,76.0119,75.8616,76.0119,8018.0
2015-11-04 12:45:00,85.99,86.04,85.99,86.0,10536.0,76.0119,76.0561,76.0119,76.0207,10536.0
2015-11-04 12:50:00,85.98,86.01,85.94,85.97,8792.0,76.003,76.0295,75.9677,75.9942,8792.0
2015-11-04 12:55:00,85.97,86.07,85.97,86.07,12007.0,75.9942,76.0826,75.9942,76.0826,12007.0
2015-11-04 13:00:00,86.04,86.07,85.85,85.88,13862.0,76.0561,76.0826,75.8881,75.9146,13862.0
2015-11-04 13:05:00,85.88,85.95,85.86,85.9,12329.0,75.9146,75.9765,75.8969,75.9323,12329.0
2015-11-04 13:10:00,85.92,85.94,85.89,85.94,9600.0,75.95,75.9677,75.9235,75.9677,9600.0
2015-11-04 13:15:00,85.9,85.92,85.81,85.9,10616.0,75.9323,75.95,75.8527,75.9323,10616.0
2015-11-04 13:20:00,85.9,85.9,85.8,85.86,13701.0,75.9323,75.9323,75.8439,75.8969,13701.0
2015-11-04 13:25:00,85.86,85.89,85.85,85.86,9266.0,75.8969,75.9235,75.8881,75.8969,9266.0
2015-11-04 13:30:00,85.88,85.89,85.8,85.82,17812.0,75.9146,75.9235,75.8439,75.8616,17812.0
2015-11-04 13:35:00,85.81,85.87,85.81,85.84,11770.0,75.8527,75.9058,75.8527,75.8793,11770.0
2015-11-04 13:40:00,85.86,85.86,85.75,85.77,17154.0,75.8969,75.8969,75.7997,75.8174,17154.0
2015-11-04 13:45:00,85.78,85.83,85.76,85.8,14488.0,75.8262,75.8704,75.8085,75.8439,14488.0
2015-11-04 13:50:00,85.8,85.82,85.77,85.79,12625.0,75.8439,75.8616,75.8174,75.8351,12625.0
2015-11-04 13:55:00,85.79,85.87,85.77,85.78,11790.0,75.8351,75.9058,75.8174,75.8262,11790.0
2015-11-04 14:00:00,85.78,85.8,85.75,85.77,12123.0,75.8262,75.8439,75.7997,75.8174,12123.0
2015-11-04 14:05:00,85.78,85.87,85.78,85.84,11875.0,75.8262,75.9058,75.8262,75.8793,11875.0
2015-11-04 14:10:00,85.83,85.95,85.83,85.9,12261.0,75.8704,75.9765,75.8704,75.9323,12261.0
2015-11-04 14:15:00,85.89,85.93,85.86,85.89,15702.0,75.9235,75.9588,75.8969,75.9235,15702.0
2015-11-04 14:20:00,85.89,85.91,85.8,85.83,14000.0,75.9235,75.9411,75.8439,75.8704,14000.0
2015-11-04 14:25:00,85.83,85.84,85.79,85.83,12472.0,75.8704,75.8793,75.8351,75.8704,12472.0
2015-11-04 14:30:00,85.83,85.91,85.82,85.91,14968.0,75.8704,75.9411,75.8616,75.9411,14968.0
2015-11-04 14:35:00,85.91,85.99,85.89,85.89,15169.0,75.9411,76.0119,75.9235,75.9235,15169.0
2015-11-04 14:40:00,85.9,85.91,85.83,85.87,16482.0,75.9323,75.9411,75.8704,75.9058,16482.0
2015-11-04 14:45:00,85.87,85.92,85.84,85.89,10523.0,75.9058,75.95,75.8793,75.9235,10523.0
2015-11-04 14:50:00,85.9,85.93,85.85,85.93,21108.0,75.9323,75.9588,75.8881,75.9588,21108.0
2015-11-04 14:55:00,85.94,86.01,85.92,85.98,25553.0,75.9677,76.0295,75.95,76.003,25553.0
2015-11-04 15:00:00,85.98,86.01,85.84,85.84,23424.0,76.003,76.0295,75.8793,75.8793,23424.0
2015-11-04 15:05:00,85.84,85.92,85.83,85.86,16102.0,75.8793,75.95,75.8704,75.8969,16102.0
2015-11-04 15:10:00,85.87,85.87,85.78,85.79,21168.0,75.9058,75.9058,75.8262,75.8351,21168.0
2015-11-04 15:15:00,85.79,85.89,85.73,85.86,26379.0,75.8351,75.9235,75.782,75.8969,26379.0
2015-11-04 15:20:00,85.86,85.97,85.86,85.91,43495.0,75.8969,75.9942,75.8969,75.9411,43495.0
2015-11-04 15:25:00,85.94,85.96,85.88,85.92,54992.0,75.9677,75.9853,75.9146,75.95,54992.0
2015-11-04 15:30:00,85.93,85.97,85.89,85.9,43230.0,75.9588,75.9942,75.9235,75.9323,43230.0
2015-11-04 15:35:00,85.9,85.91,85.83,85.83,43946.0,75.9323,75.9411,75.8704,75.8704,43946.0
2015-11-04 15:40:00,85.84,85.9,85.75,85.8,55168.0,75.8793,75.9323,75.7997,75.8439,55168.0
2015-11-04 15:45:00,85.79,85.94,85.79,85.88,31541.0,75.8351,75.9677,75.8351,75.9146,31541.0
2015-11-04 15:50:00,85.9,85.96,85.88,85.93,46987.0,75.9323,75.9853,75.9146,75.9588,46987.0
2015-11-04 15:55:00,85.93,86.03,85.89,85.9,171266.0,75.9588,76.0472,75.9235,75.9323,171266.0
2015-11-05 09:30:00,86.01,86.19,85.56,86.1,47038.0,76.0295,76.1886,75.6318,76.1091,47038.0
2015-11-05 09:35:00,86.11,86.46,86.08,86.32,12223.0,76.1179,76.4273,76.0914,76.3036,12223.0
2015-11-05 09:40:00,86.32,86.41,86.15,86.37,19929.0,76.3036,76.3831,76.1533,76.3478,19929.0
2015-11-05 09:45:00,86.37,86.79,86.37,86.79,37410.0,76.3478,76.719,76.3478,76.719,37410.0
2015-11-05 09:50:00,86.74,86.8,86.61,86.73,50874.0,76.6748,76.7279,76.5599,76.666,50874.0
2015-11-05 09:55:00,86.71,86.92,86.7,86.85,48123.0,76.6483,76.8339,76.6395,76.7721,48123.0
2015-11-05 10:00:00,86.84,86.85,86.48,86.5,28894.0,76.7632,76.7721,76.445,76.4627,28894.0
2015-11-05 10:05:00,86.5,86.53,86.38,86.38,14543.0,76.4627,76.4892,76.3566,76.3566,14543.0
2015-11-05 10:10:00,86.38,86.48,86.36,86.4,16320.0,76.3566,76.445,76.3389,76.3743,16320.0
2015-11-05 10:15:00,86.38,86.39,86.25,86.27,17964.0,76.3566,76.3654,76.2417,76.2594,17964.0
2015-11-05 10:20:00,86.29,86.4,86.27,86.27,14203.0,76.277,76.3743,76.2594,76.2594,14203.0
2015-11-05 10:25:00,86.28,86.3,86.12,86.14,14153.0,76.2682,76.2859,76.1268,76.1445,14153.0
2015-11-05 10:30:00,86.14,86.15,86.06,86.09,20335.0,76.1445,76.1533,76.0737,76.1003,20335.0
2015-11-05 10:35:00,86.1,86.13,86.08,86.12,24063.0,76.1091,76.1356,76.0914,76.1268,24063.0
2015-11-05 10:40:00,86.12,86.14,86.01,86.13,17885.0,76.1268,76.1445,76.0295,76.1356,17885.0
2015-11-05 10:45:00,86.12,86.14,86.02,86.05,15766.0,76.1268,76.1445,76.0384,76.0649,15766.0
2015-11-05 10:50:00,86.05,86.07,85.95,86.04,14964.0,76.0649,76.0826,75.9765,76.0561,14964.0
2015-11-05 10:55:00,86.03,86.17,86.02,86.17,27490.0,76.0472,76.171,76.0384,76.171,27490.0
2015-11-05 11:00:00,86.16,86.38,86.1,86.29,45701.0,76.1621,76.3566,76.1091,76.277,45701.0
2015-11-05 11:05:00,86.29,86.4,86.23,86.32,33952.0,76.277,76.3743,76.224,76.3036,33952.0
2015-11-05 11:10:00,86.33,86.35,86.28,86.32,9489.0,76.3124,76.3301,76.2682,76.3036,9489.0
2015-11-05 11:15:00,86.33,86.42,86.33,86.39,8890.0,76.3124,76.392,76.3124,76.3654,8890.0
2015-11-05 11:20:00,86.4,86.43,86.34,86.37,14404.0,76.3743,76.4008,76.3212,76.3478,14404.0
2015-11-05 11:25:00,86.38,86.41,86.33,86.36,15350.0,76.3566,76.3831,76.3124,76.3389,15350.0
2015-11-05 11:30:00,86.37,86.45,86.33,86.41,18284.0,76.3478,76.4185,76.3124,76.3831,18284.0
2015-11-05 11:35:00,86.39,86.43,86.35,86.37,30985.0,76.3654,76.4008,76.3301,76.3478,30985.0
2015-11-05 11:40:00,86.35,86.53,86.35,86.53,12684.0,76.3301,76.4892,76.3301,76.4892,12684.0
2015-11-05 11:45:00,86.53,86.61,86.53,86.59,9153.0,76.4892,76.5599,76.4892,76.5422,9153.0
2015-11-05 11:50:00,86.6,86.6,86.55,86.57,10721.0,76.5511,76.5511,76.5069,76.5246,10721.0
2015-11-05 11:55:00,86.56,86.57,86.52,86.56,11282.0,76.5157,76.5246,76.4804,76.5157,11282.0
2015-11-05 12:00:00,86.57,86.63,86.57,86.63,10280.0,76.5246,76.5776,76.5246,76.5776,10280.0
2015-11-05 12:05:00,86.64,86.71,86.61,86.64,12566.0,76.5864,76.6483,76.5599,76.5864,12566.0
2015-11-05 12:10:00,86.65,86.7,86.59,86.59,11108.0,76.5953,76.6395,76.5422,76.5422,11108.0
2015-11-05 12:15:00,86.58,86.64,86.52,86.52,7222.0,76.5334,76.5864,76.4804,76.4804,7222.0
2015-11-05 12:20:00,86.5,86.55,86.48,86.49,6834.0,76.4627,76.5069,76.445,76.4538,6834.0
2015-11-05 12:25:00,86.46,86.63,86.43,86.63,8509.0,76.4273,76.5776,76.4008,76.5776,8509.0
2015-11-05 12:30:00,86.63,86.66,86.52,86.52,11088.0,76.5776,76.6041,76.4804,76.4804,11088.0
2015-11-05 12:35:00,86.53,86.56,86.49,86.51,8878.0,76.4892,76.5157,76.4538,76.4715,8878.0
2015-11-05 12:40:00,86.52,86.65,86.52,86.61,15655.0,76.4804,76.5953,76.4804,76.5599,15655.0
2015-11-05 12:45:00,86.61,86.63,86.57,86.62,12283.0,76.5599,76.5776,76.5246,76.5688,12283.0
2015-11-05 12:50:00,86.63,86.67,86.59,86.67,13153.0,76.5776,76.613,76.5422,76.613,13153.0
2015-11-05 12:55:00,86.67,86.71,86.67,86.7,9628.0,76.613,76.6483,76.613,76.6395,9628.0
2015-11-05 13:00:00,86.71,86.72,86.62,86.63,7988.0,76.6483,76.6571,76.5688,76.5776,7988.0
2015-11-05 13:05:00,86.64,86.65,86.57,86.58,16210.0,76.5864,76.5953,76.5246,76.5334,16210.0
2015-11-05 13:10:00,86.57,86.66,86.57,86.66,18650.0,76.5246,76.6041,76.5246,76.6041,18650.0
2015-11-05 13:15:00,86.66,86.69,86.65,86.67,12764.0,76.6041,76.6306,76.5953,76.613,12764.0
2015-11-05 13:20:00,86.68,86.69,86.59,86.62,24022.0,76.6218,76.6306,76.5422,76.5688,24022.0
2015-11-05 13:25:00,86.62,86.64,86.59,86.59,34614.0,76.5688,76.5864,76.5422,76.5422,34614.0
2015-11-05 13:30:00,86.57,86.6,86.53,86.56,8683.0,76.5246,76.5511,76.4892,76.5157,8683.0
2015-11-05 13:35:00,86.56,86.57,86.5,86.51,15063.0,76.5157,76.5246,76.4627,76.4715,15063.0
2015-11-05 13:40:00,86.51,86.6,86.49,86.51,17864.0,76.4715,76.5511,76.4538,76.4715,17864.0
2015-11-05 13:45:00,86.51,86.54,86.5,86.53,9174.0,76.4715,76.498,76.4627,76.4892,9174.0
2015-11-05 13:50:00,86.53,86.56,86.51,86.56,6004.0,76.4892,76.5157,76.4715,76.5157,6004.0
2015-11-05 13:55:00,86.55,86.57,86.5,86.51,8913.0,76.5069,76.5246,76.4627,76.4715,8913.0
2015-11-05 14:00:00,86.52,86.56,86.5,86.52,12018.0,76.4804,76.5157,76.4627,76.4804,12018.0
2015-11-05 14:05:00,86.51,86.52,86.49,86.51,19473.0,76.4715,76.4804,76.4538,76.4715,19473.0
2015-11-05 14:10:00,86.51,86.52,86.49,86.51,25653.0,76.4715,76.4804,76.4538,76.4715,25653.0
2015-11-05 14:15:00,86.51,86.53,86.46,86.51,18883.0,76.4715,76.4892,76.4273,76.4715,18883.0
2015-11-05 14:20:00,86.51,86.53,86.47,86.51,27595.0,76.4715,76.4892,76.4362,76.4715,27595.0
2015-11-05 14:25:00,86.51,86.56,86.5,86.52,21035.0,76.4715,76.5157,76.4627,76.4804,21035.0
2015-11-05 14:30:00,86.54,86.54,86.46,86.47,14936.0,76.498,76.498,76.4273,76.4362,14936.0
2015-11-05 14:35:00,86.47,86.5,86.46,86.47,7954.0,76.4362,76.4627,76.4273,76.4362,7954.0
2015-11-05 14:40:00,86.48,86.53,86.45,86.52,10569.0,76.445,76.4892,76.4185,76.4804,10569.0
2015-11-05 14:45:00,86.51,86.56,86.5,86.56,11108.0,76.4715,76.5157,76.4627,76.5157,11108.0
2015-11-05 14:50:00,86.57,86.58,86.5,86.5,15421.0,76.5246,76.5334,76.4627,76.4627,15421.0
2015-11-05 14:55:00,86.5,86.51,86.45,86.48,10400.0,76.4627,76.4715,76.4185,76.445,10400.0
2015-11-05 15:00:00,86.48,86.49,86.4,86.44,20094.0,76.445,76.4538,76.3743,76.4096,20094.0
2015-11-05 15:05:00,86.43,86.48,86.4,86.48,10023.0,76.4008,76.445,76.3743,76.445,10023.0
2015-11-05 15:10:00,86.49,86.54,86.39,86.4,12763.0,76.4538,76.498,76.3654,76.3743,12763.0
2015-11-05 15:15:00,86.41,86.58,86.4,86.56,14232.0,76.3831,76.5334,76.3743,76.5157,14232.0
2015-11-05 15:20:00,86.57,86.64,86.57,86.59,15266.0,76.5246,76.5864,76.5246,76.5422,15266.0
2015-11-05 15:25:00,86.59,86.63,86.57,86.62,17705.0,76.5422,76.5776,76.5246,76.5688,17705.0
2015-11-05 15:30:00,86.62,86.69,86.6,86.64,22642.0,76.5688,76.6306,76.5511,76.5864,22642.0
2015-11-05 15:35:00,86.65,86.71,86.63,86.71,21973.0,76.5953,76.6483,76.5776,76.6483,21973.0
2015-11-05 15:40:00,86.71,86.75,86.65,86.73,29722.0,76.6483,76.6837,76.5953,76.666,29722.0
2015-11-05 15:45:00,86.74,86.75,86.59,86.64,30346.0,76.6748,76.6837,76.5422,76.5864,30346.0
2015-11-05 15:50:00,86.64,86.7,86.62,86.68,28531.0,76.5864,76.6395,76.5688,76.6218,28531.0
2015-11-05 15:55:00,86.68,86.75,86.65,86.72,59744.0,76.6218,76.6837,76.5953,76.6571,59744.0
2015-11-06 09:30:00,86.5,86.82,85.93,85.93,48602.0,76.4627,76.7455,75.9588,75.9588,48602.0
2015-11-06 09:35:00,85.99,86.04,85.66,85.79,24564.0,76.0119,76.0561,75.7202,75.8351,24564.0
2015-11-06 09:40:00,85.86,85.94,85.68,85.73,12643.0,75.8969,75.9677,75.7378,75.782,12643.0
2015-11-06 09:45:00,85.67,85.79,85.59,85.69,12616.0,75.729,75.8351,75.6583,75.7467,12616.0
2015-11-06 09:50:00,85.69,85.79,85.39,85.42,9635.0,75.7467,75.8351,75.4815,75.508,9635.0
2015-11-06 09:55:00,85.42,85.42,85.21,85.23,40650.0,75.508,75.508,75.3224,75.34,40650.0
2015-11-06 10:00:00,85.24,85.32,85.03,85.03,31557.0,75.3489,75.4196,75.1633,75.1633,31557.0
2015-11-06 10:05:00,85.03,85.08,84.93,85.03,35905.0,75.1633,75.2075,75.0749,75.1633,35905.0
2015-11-06 10:10:00,85.05,85.19,84.97,85.19,55040.0,75.1809,75.3047,75.1102,75.3047,55040.0
2015-11-06 10:15:00,85.21,85.25,85.11,85.25,8341.0,75.3224,75.3577,75.234,75.3577,8341.0
2015-11-06 10:20:00,85.24,85.25,85.11,85.14,13281.0,75.3489,75.3577,75.234,75.2605,13281.0
2015-11-06 10:25:00,85.09,85.11,85.0,85.03,6505.0,75.2163,75.234,75.1367,75.1633,6505.0
2015-11-06 10:30:00,85.03,85.21,84.99,85.14,8397.0,75.1633,75.3224,75.1279,75.2605,8397.0
2015-11-06 10:35:00,85.15,85.26,85.15,85.26,8600.0,75.2693,75.3666,75.2693,75.3666,8600.0
2015-11-06 10:40:00,85.27,85.4,85.25,85.26,14806.0,75.3754,75.4903,75.3577,75.3666,14806.0
2015-11-06 10:45:00,85.27,85.31,85.2,85.25,24405.0,75.3754,75.4108,75.3135,75.3577,24405.0
2015-11-06 10:50:00,85.25,85.27,85.17,85.22,28598.0,75.3577,75.3754,75.287,75.3312,28598.0
2015-11-06 10:55:00,85.22,85.3,85.2,85.3,16625.0,75.3312,75.4019,75.3135,75.4019,16625.0
2015-11-06 11:00:00,85.3,85.3,85.01,85.03,13709.0,75.4019,75.4019,75.1456,75.1633,13709.0
2015-11-06 11:05:00,85.0,85.05,84.96,85.02,21330.0,75.1367,75.1809,75.1014,75.1544,21330.0
2015-11-06 11:10:00,85.01,85.05,84.95,85.05,9459.0,75.1456,75.1809,75.0925,75.1809,9459.0
2015-11-06 11:15:00,85.06,85.09,84.87,84.93,12066.0,75.1898,75.2163,75.0218,75.0749,12066.0
2015-11-06 11:20:00,84.93,85.05,84.9,84.91,15547.0,75.0749,75.1809,75.0483,75.0572,15547.0
2015-11-06 11:25:00,84.91,85.0,84.87,85.0,17386.0,75.0572,75.1367,75.0218,75.1367,17386.0
2015-11-06 11:30:00,85.0,85.02,84.92,84.92,10424.0,75.1367,75.1544,75.066,75.066,10424.0
2015-11-06 11:35:00,84.94,85.05,84.94,85.0,11066.0,75.0837,75.1809,75.0837,75.1367,11066.0
2015-11-06 11:40:00,85.02,85.03,84.96,84.97,19588.0,75.1544,75.1633,75.1014,75.1102,19588.0
2015-11-06 11:45:00,84.97,85.03,84.95,84.99,14369.0,75.1102,75.1633,75.0925,75.1279,14369.0
2015-11-06 11:50:00,85.01,85.03,84.93,85.02,12918.0,75.1456,75.1633,75.0749,75.1544,12918.0
2015-11-06 11:55:00,85.02,85.02,84.87,84.88,22034.0,75.1544,75.1544,75.0218,75.0307,22034.0
2015-11-06 12:00:00,84.87,84.91,84.79,84.79,10090.0,75.0218,75.0572,74.9511,74.9511,10090.0
2015-11-06 12:05:00,84.78,84.81,84.73,84.77,7800.0,74.9423,74.9688,74.8981,74.9334,7800.0
2015-11-06 12:10:00,84.77,84.81,84.75,84.78,5535.0,74.9334,74.9688,74.9157,74.9423,5535.0
2015-11-06 12:15:00,84.76,84.8,84.73,84.73,6302.0,74.9246,74.9599,74.8981,74.8981,6302.0
2015-11-06 12:20:00,84.71,84.72,84.54,84.61,12910.0,74.8804,74.8892,74.7301,74.792,12910.0
2015-11-06 12:25:00,84.59,84.68,84.56,84.67,9748.0,74.7743,74.8539,74.7478,74.845,9748.0
2015-11-06 12:30:00,84.67,84.69,84.62,84.65,8400.0,74.845,74.8627,74.8008,74.8273,8400.0
2015-11-06 12:35:00,84.66,84.75,84.63,84.75,14306.0,74.8362,74.9157,74.8097,74.9157,14306.0
2015-11-06 12:40:00,84.71,84.75,84.67,84.72,11592.0,74.8804,74.9157,74.845,74.8892,11592.0
2015-11-06 12:45:00,84.73,84.85,84.69,84.82,9000.0,74.8981,75.0041,74.8627,74.9776,9000.0
2015-11-06 12:50:00,84.81,84.85,84.75,84.85,17808.0,74.9688,75.0041,74.9157,75.0041,17808.0
2015-11-06 12:55:00,84.84,85.15,84.84,85.09,43233.0,74.9953,75.2693,74.9953,75.2163,43233.0
2015-11-06 13:00:00,85.08,85.18,85.01,85.13,36503.0,75.2075,75.2958,75.1456,75.2517,36503.0
2015-11-06 13:05:00,85.11,85.17,85.1,85.13,13612.0,75.234,75.287,75.2251,75.2517,13612.0
2015-11-06 13:10:00,85.14,85.16,85.07,85.08,6779.0,75.2605,75.2782,75.1986,75.2075,6779.0
2015-11-06 13:15:00,85.08,85.11,85.03,85.08,9354.0,75.2075,75.234,75.1633,75.2075,9354.0
2015-11-06 13:20:00,85.06,85.15,85.05,85.1,6951.0,75.1898,75.2693,75.1809,75.2251,6951.0
2015-11-06 13:25:00,85.09,85.15,85.06,85.1,6983.0,75.2163,75.2693,75.1898,75.2251,6983.0
2015-11-06 13:30:00,85.09,85.11,85.07,85.09,3516.0,75.2163,75.234,75.1986,75.2163,3516.0
2015-11-06 13:35:00,85.08,85.12,85.08,85.08,8075.0,75.2075,75.2428,75.2075,75.2075,8075.0
2015-11-06 13:40:00,85.07,85.14,85.06,85.12,9187.0,75.1986,75.2605,75.1898,75.2428,9187.0
2015-11-06 13:45:00,85.1,85.18,85.09,85.18,6104.0,75.2251,75.2958,75.2163,75.2958,6104.0
2015-11-06 13:50:00,85.19,85.26,85.15,85.25,9280.0,75.3047,75.3666,75.2693,75.3577,9280.0
2015-11-06 13:55:00,85.25,85.29,85.22,85.29,7135.0,75.3577,75.3931,75.3312,75.3931,7135.0
2015-11-06 14:00:00,85.3,85.52,85.3,85.45,20144.0,75.4019,75.5964,75.4019,75.5345,20144.0
2015-11-06 14:05:00,85.44,85.45,85.4,85.43,4015.0,75.5257,75.5345,75.4903,75.5168,4015.0
2015-11-06 14:10:00,85.43,85.45,85.39,85.43,11312.0,75.5168,75.5345,75.4815,75.5168,11312.0
2015-11-06 14:15:00,85.41,85.43,85.31,85.34,11885.0,75.4992,75.5168,75.4108,75.4373,11885.0
2015-11-06 14:20:00,85.33,85.39,85.32,85.39,6000.0,75.4284,75.4815,75.4196,75.4815,6000.0
2015-11-06 14:25:00,85.36,85.39,85.29,85.38,10148.0,75.455,75.4815,75.3931,75.4726,10148.0
2015-11-06 14:30:00,85.38,85.41,85.23,85.26,11029.0,75.4726,75.4992,75.34,75.3666,11029.0
2015-11-06 14:35:00,85.24,85.28,85.12,85.12,13965.0,75.3489,75.3842,75.2428,75.2428,13965.0
2015-11-06 14:40:00,85.14,85.24,85.12,85.17,10902.0,75.2605,75.3489,75.2428,75.287,10902.0
2015-11-06 14:45:00,85.17,85.21,85.13,85.21,11236.0,75.287,75.3224,75.2517,75.3224,11236.0
2015-11-06 14:50:00,85.21,85.25,85.14,85.22,14237.0,75.3224,75.3577,75.2605,75.3312,14237.0
2015-11-06 14:55:00,85.22,85.34,85.2,85.32,18542.0,75.3312,75.4373,75.3135,75.4196,18542.0
2015-11-06 15:00:00,85.31,85.36,85.27,85.34,12200.0,75.4108,75.455,75.3754,75.4373,12200.0
2015-11-06 15:05:00,85.33,85.35,85.29,85.35,19986.0,75.4284,75.4461,75.3931,75.4461,19986.0
2015-11-06 15:10:00,85.34,85.34,85.23,85.27,13855.0,75.4373,75.4373,75.34,75.3754,13855.0
2015-11-06 15:15:00,85.27,85.34,85.25,85.34,16862.0,75.3754,75.4373,75.3577,75.4373,16862.0
2015-11-06 15:20:00,85.35,85.38,85.33,85.35,17803.0,75.4461,75.4726,75.4284,75.4461,17803.0
2015-11-06 15:25:00,85.36,85.46,85.3,85.46,21748.0,75.455,75.5434,75.4019,75.5434,21748.0
2015-11-06 15:30:00,85.45,85.56,85.43,85.55,30981.0,75.5345,75.6318,75.5168,75.6229,30981.0
2015-11-06 15:35:00,85.54,85.59,85.48,85.48,33210.0,75.6141,75.6583,75.561,75.561,33210.0
2015-11-06 15:40:00,85.48,85.58,85.43,85.5,45513.0,75.561,75.6494,75.5168,75.5787,45513.0
2015-11-06 15:45:00,85.51,85.57,85.5,85.51,48530.0,75.5876,75.6406,75.5787,75.5876,48530.0
2015-11-06 15:50:00,85.51,85.57,85.49,85.51,44871.0,75.5876,75.6406,75.5699,75.5876,44871.0
2015-11-06 15:55:00,85.51,85.68,85.5,85.67,77314.0,75.5876,75.7378,75.5787,75.729,77314.0
2015-11-09 09:30:00,85.3,85.72,84.9,84.96,34988.0,75.4019,75.7732,75.0483,75.1014,34988.0
2015-11-09 09:35:00,84.97,85.19,84.97,85.16,7762.0,75.1102,75.3047,75.1102,75.2782,7762.0
2015-11-09 09:40:00,85.2,85.2,84.84,84.9,18026.0,75.3135,75.3135,74.9953,75.0483,18026.0
2015-11-09 09:45:00,84.9,85.0,84.84,84.85,22072.0,75.0483,75.1367,74.9953,75.0041,22072.0
2015-11-09 09:50:00,84.83,84.86,84.64,84.7,23311.0,74.9865,75.013,74.8185,74.8715,23311.0
2015-11-09 09:55:00,84.7,84.7,84.47,84.47,17035.0,74.8715,74.8715,74.6682,74.6682,17035.0
2015-11-09 10:00:00,84.51,84.62,84.44,84.45,20531.0,74.7036,74.8008,74.6417,74.6506,20531.0
2015-11-09 10:05:00,84.46,84.75,84.39,84.75,51823.0,74.6594,74.9157,74.5975,74.9157,51823.0
2015-11-09 10:10:00,84.76,84.76,84.58,84.71,30495.0,74.9246,74.9246,74.7655,74.8804,30495.0
2015-11-09 10:15:00,84.72,84.74,84.65,84.73,27855.0,74.8892,74.9069,74.8273,74.8981,27855.0
2015-11-09 10:20:00,84.74,84.75,84.53,84.53,23195.0,74.9069,74.9157,74.7213,74.7213,23195.0
2015-11-09 10:25:00,84.52,84.69,84.5,84.69,19603.0,74.7124,74.8627,74.6948,74.8627,19603.0
2015-11-09 10:30:00,84.66,84.77,84.6,84.73,28844.0,74.8362,74.9334,74.7832,74.8981,28844.0
2015-11-09 10:35:00,84.75,84.75,84.62,84.64,18772.0,74.9157,74.9157,74.8008,74.8185,18772.0
2015-11-09 10:40:00,84.63,84.74,84.6,84.68,30632.0,74.8097,74.9069,74.7832,74.8539,30632.0
2015-11-09 10:45:00,84.69,84.74,84.64,84.71,7707.0,74.8627,74.9069,74.8185,74.8804,7707.0
2015-11-09 10:50:00,84.68,84.71,84.56,84.59,7734.0,74.8539,74.8804,74.7478,74.7743,7734.0
2015-11-09 10:55:00,84.61,84.68,84.57,84.66,19565.0,74.792,74.8539,74.7566,74.8362,19565.0
2015-11-09 11:00:00,84.66,84.66,84.53,84.54,7259.0,74.8362,74.8362,74.7213,74.7301,7259.0
2015-11-09 11:05:00,84.53,84.55,84.37,84.42,21665.0,74.7213,74.739,74.5798,74.624,21665.0
2015-11-09 11:10:00,84.4,84.46,84.23,84.25,37376.0,74.6064,74.6594,74.4561,74.4738,37376.0
2015-11-09 11:15:00,84.21,84.35,84.15,84.35,7636.0,74.4384,74.5622,74.3854,74.5622,7636.0
2015-11-09 11:20:00,84.34,84.35,84.27,84.29,7697.0,74.5533,74.5622,74.4914,74.5091,7697.0
2015-11-09 11:25:00,84.28,84.28,84.17,84.19,9517.0,74.5003,74.5003,74.403,74.4207,9517.0
2015-11-09 11:30:00,84.19,84.36,84.17,84.3,7625.0,74.4207,74.571,74.403,74.518,7625.0
2015-11-09 11:35:00,84.3,84.41,84.24,84.28,47856.0,74.518,74.6152,74.4649,74.5003,47856.0
2015-11-09 11:40:00,84.29,84.34,84.26,84.3,10970.0,74.5091,74.5533,74.4826,74.518,10970.0
2015-11-09 11:45:00,84.29,84.29,84.12,84.13,41781.0,74.5091,74.5091,74.3588,74.3677,41781.0
2015-11-09 11:50:00,84.15,84.17,83.96,84.02,30576.0,74.3854,74.403,74.2174,74.2705,30576.0
2015-11-09 11:55:00,84.05,84.16,84.03,84.15,5386.0,74.297,74.3942,74.2793,74.3854,5386.0
2015-11-09 12:00:00,84.14,84.16,84.07,84.13,6161.0,74.3765,74.3942,74.3147,74.3677,6161.0
2015-11-09 12:05:00,84.17,84.27,84.17,84.25,6102.0,74.403,74.4914,74.403,74.4738,6102.0
2015-11-09 12:10:00,84.26,84.45,84.25,84.4,8148.0,74.4826,74.6506,74.4738,74.6064,8148.0
2015-11-09 12:15:00,84.38,84.41,84.28,84.28,10932.0,74.5887,74.6152,74.5003,74.5003,10932.0
2015-11-09 12:20:00,84.27,84.29,84.2,84.23,24226.0,74.4914,74.5091,74.4296,74.4561,24226.0
2015-11-09 12:25:00,84.24,84.24,84.15,84.16,9395.0,74.4649,74.4649,74.3854,74.3942,9395.0
2015-11-09 12:30:00,84.15,84.22,84.13,84.2,10330.0,74.3854,74.4472,74.3677,74.4296,10330.0
2015-11-09 12:35:00,84.21,84.21,84.14,84.17,98709.0,74.4384,74.4384,74.3765,74.403,98709.0
2015-11-09 12:40:00,84.2,84.22,84.15,84.18,20052.0,74.4296,74.4472,74.3854,74.4119,20052.0
2015-11-09 12:45:00,84.2,84.2,84.13,84.14,10086.0,74.4296,74.4296,74.3677,74.3765,10086.0
2015-11-09 12:50:00,84.12,84.19,84.1,84.17,3490.0,74.3588,74.4207,74.3412,74.403,3490.0
2015-11-09 12:55:00,84.18,84.22,84.15,84.2,6386.0,74.4119,74.4472,74.3854,74.4296,6386.0
2015-11-09 13:00:00,84.2,84.24,84.17,84.2,15740.0,74.4296,74.4649,74.403,74.4296,15740.0
2015-11-09 13:05:00,84.21,84.37,84.21,84.26,8304.0,74.4384,74.5798,74.4384,74.4826,8304.0
2015-11-09 13:10:00,84.26,84.32,84.22,84.25,7615.0,74.4826,74.5356,74.4472,74.4738,7615.0
2015-11-09 13:15:00,84.27,84.29,84.24,84.27,8800.0,74.4914,74.5091,74.4649,74.4914,8800.0
2015-11-09 13:20:00,84.26,84.32,84.25,84.32,6289.0,74.4826,74.5356,74.4738,74.5356,6289.0
2015-11-09 13:25:00,84.34,84.4,84.32,84.4,11896.0,74.5533,74.6064,74.5356,74.6064,11896.0
2015-11-09 13:30:00,84.4,84.53,84.38,84.38,13957.0,74.6064,74.7213,74.5887,74.5887,13957.0
2015-11-09 13:35:00,84.39,84.51,84.39,84.49,7236.0,74.5975,74.7036,74.5975,74.6859,7236.0
2015-11-09 13:40:00,84.49,84.53,84.45,84.52,7512.0,74.6859,74.7213,74.6506,74.7124,7512.0
2015-11-09 13:45:00,84.52,84.54,84.4,84.4,12327.0,74.7124,74.7301,74.6064,74.6064,12327.0
2015-11-09 13:50:00,84.43,84.46,84.35,84.45,15119.0,74.6329,74.6594,74.5622,74.6506,15119.0
2015-11-09 13:55:00,84.44,84.5,84.44,84.48,10603.0,74.6417,74.6948,74.6417,74.6771,10603.0
2015-11-09 14:00:00,84.49,84.52,84.44,84.52,6930.0,74.6859,74.7124,74.6417,74.7124,6930.0
2015-11-09 14:05:00,84.51,84.63,84.5,84.62,10860.0,74.7036,74.8097,74.6948,74.8008,10860.0
2015-11-09 14:10:00,84.62,84.64,84.56,84.57,12607.0,74.8008,74.8185,74.7478,74.7566,12607.0
2015-11-09 14:15:00,84.56,84.59,84.55,84.59,12083.0,74.7478,74.7743,74.739,74.7743,12083.0
2015-11-09 14:20:00,84.59,84.62,84.58,84.61,11131.0,74.7743,74.8008,74.7655,74.792,11131.0
2015-11-09 14:25:00,84.61,84.66,84.61,84.64,16201.0,74.792,74.8362,74.792,74.8185,16201.0
2015-11-09 14:30:00,84.65,84.72,84.63,84.72,22451.0,74.8273,74.8892,74.8097,74.8892,22451.0
2015-11-09 14:35:00,84.71,84.72,84.49,84.51,18322.0,74.8804,74.8892,74.6859,74.7036,18322.0
2015-11-09 14:40:00,84.5,84.58,84.48,84.54,17487.0,74.6948,74.7655,74.6771,74.7301,17487.0
2015-11-09 14:45:00,84.53,84.57,84.49,84.56,19729.0,74.7213,74.7566,74.6859,74.7478,19729.0
2015-11-09 14:50:00,84.57,84.61,84.56,84.58,14336.0,74.7566,74.792,74.7478,74.7655,14336.0
2015-11-09 14:55:00,84.57,84.62,84.57,84.62,19010.0,74.7566,74.8008,74.7566,74.8008,19010.0
2015-11-09 15:00:00,84.62,84.62,84.46,84.53,21325.0,74.8008,74.8008,74.6594,74.7213,21325.0
2015-11-09 15:05:00,84.52,84.52,84.38,84.38,20035.0,74.7124,74.7124,74.5887,74.5887,20035.0
2015-11-09 15:10:00,84.4,84.4,84.3,84.32,16840.0,74.6064,74.6064,74.518,74.5356,16840.0
2015-11-09 15:15:00,84.33,84.35,84.25,84.33,18660.0,74.5445,74.5622,74.4738,74.5445,18660.0
2015-11-09 15:20:00,84.32,84.33,84.23,84.3,18722.0,74.5356,74.5445,74.4561,74.518,18722.0
2015-11-09 15:25:00,84.3,84.46,84.3,84.4,20464.0,74.518,74.6594,74.518,74.6064,20464.0
2015-11-09 15:30:00,84.41,84.52,84.41,84.51,23373.0,74.6152,74.7124,74.6152,74.7036,23373.0
2015-11-09 15:35:00,84.5,84.68,84.5,84.66,31728.0,74.6948,74.8539,74.6948,74.8362,31728.0
2015-11-09 15:40:00,84.67,84.82,84.67,84.74,39129.0,74.845,74.9776,74.845,74.9069,39129.0
2015-11-09 15:45:00,84.77,84.85,84.74,84.85,59583.0,74.9334,75.0041,74.9069,75.0041,59583.0
2015-11-09 15:50:00,84.85,84.85,84.79,84.82,55067.0,75.0041,75.0041,74.9511,74.9776,55067.0
2015-11-09 15:55:00,84.83,84.83,84.62,84.68,152965.0,74.9865,74.9865,74.8008,74.8539,152965.0
2015-11-10 09:30:00,84.3,84.94,84.29,84.4,21951.0,74.518,75.0837,74.5091,74.6064,21951.0
2015-11-10 09:35:00,84.53,84.78,84.44,84.78,5000.0,74.7213,74.9423,74.6417,74.9423,5000.0
2015-11-10 09:40:00,84.74,84.74,84.46,84.46,4420.0,74.9069,74.9069,74.6594,74.6594,4420.0
2015-11-10 09:45:00,84.47,84.59,84.36,84.56,9900.0,74.6682,74.7743,74.571,74.7478,9900.0
2015-11-10 09:50:00,84.61,84.61,84.42,84.47,9100.0,74.792,74.792,74.624,74.6682,9100.0
2015-11-10 09:55:00,84.45,84.51,84.29,84.29,11200.0,74.6506,74.7036,74.5091,74.5091,11200.0
2015-11-10 10:00:00,84.31,84.58,84.29,84.46,7809.0,74.5268,74.7655,74.5091,74.6594,7809.0
2015-11-10 10:05:00,84.46,84.64,84.43,84.64,6736.0,74.6594,74.8185,74.6329,74.8185,6736.0
2015-11-10 10:10:00,84.62,84.72,84.62,84.67,5234.0,74.8008,74.8892,74.8008,74.845,5234.0
2015-11-10 10:15:00,84.67,84.76,84.62,84.63,6952.0,74.845,74.9246,74.8008,74.8097,6952.0
2015-11-10 10:20:00,84.66,84.69,84.59,84.65,10706.0,74.8362,74.8627,74.7743,74.8273,10706.0
2015-11-10 10:25:00,84.69,84.83,84.65,84.79,4906.0,74.8627,74.9865,74.8273,74.9511,4906.0
2015-11-10 10:30:00,84.79,84.82,84.75,84.77,8334.0,74.9511,74.9776,74.9157,74.9334,8334.0
2015-11-10 10:35:00,84.76,84.83,84.73,84.8,6340.0,74.9246,74.9865,74.8981,74.9599,6340.0
2015-11-10 10:40:00,84.78,84.87,84.73,84.75,10400.0,74.9423,75.0218,74.8981,74.9157,10400.0
2015-11-10 10:45:00,84.72,84.76,84.59,84.63,8465.0,74.8892,74.9246,74.7743,74.8097,8465.0
2015-11-10 10:50:00,84.64,84.67,84.58,84.61,7244.0,74.8185,74.845,74.7655,74.792,7244.0
2015-11-10 10:55:00,84.59,84.64,84.59,84.6,4814.0,74.7743,74.8185,74.7743,74.7832,4814.0
2015-11-10 11:00:00,84.64,84.72,84.63,84.7,4604.0,74.8185,74.8892,74.8097,74.8715,4604.0
2015-11-10 11:05:00,84.72,84.75,84.64,84.65,5988.0,74.8892,74.9157,74.8185,74.8273,5988.0
2015-11-10 11:10:00,84.62,84.67,84.61,84.64,13575.0,74.8008,74.845,74.792,74.8185,13575.0
2015-11-10 11:15:00,84.66,84.82,84.62,84.82,8681.0,74.8362,74.9776,74.8008,74.9776,8681.0
2015-11-10 11:20:00,84.79,84.92,84.77,84.86,10404.0,74.9511,75.066,74.9334,75.013,10404.0
2015-11-10 11:25:00,84.84,84.89,84.77,84.82,18827.0,74.9953,75.0395,74.9334,74.9776,18827.0
2015-11-10 11:30:00,84.84,84.92,84.82,84.89,7685.0,74.9953,75.066,74.9776,75.0395,7685.0
2015-11-10 11:35:00,84.89,84.98,84.86,84.91,10986.0,75.0395,75.1191,75.013,75.0572,10986.0
2015-11-10 11:40:00,84.91,85.12,84.91,85.05,11467.0,75.0572,75.2428,75.0572,75.1809,11467.0
2015-11-10 11:45:00,85.05,85.11,85.05,85.06,4250.0,75.1809,75.234,75.1809,75.1898,4250.0
2015-11-10 11:50:00,85.05,85.11,85.01,85.04,9249.0,75.1809,75.234,75.1456,75.1721,9249.0
2015-11-10 11:55:00,85.03,85.05,85.03,85.05,4901.0,75.1633,75.1809,75.1633,75.1809,4901.0
2015-11-10 12:00:00,85.04,85.05,85.02,85.04,7495.0,75.1721,75.1809,75.1544,75.1721,7495.0
2015-11-10 12:05:00,85.06,85.11,85.05,85.05,2787.0,75.1898,75.234,75.1809,75.1809,2787.0
2015-11-10 12:10:00,85.04,85.12,85.03,85.12,8632.0,75.1721,75.2428,75.1633,75.2428,8632.0
2015-11-10 12:15:00,85.13,85.22,85.13,85.2,6568.0,75.2517,75.3312,75.2517,75.3135,6568.0
2015-11-10 12:20:00,85.2,85.21,85.12,85.13,4358.0,75.3135,75.3224,75.2428,75.2517,4358.0
2015-11-10 12:25:00,85.13,85.17,85.13,85.15,6086.0,75.2517,75.287,75.2517,75.2693,6086.0
2015-11-10 12:30:00,85.13,85.21,85.13,85.14,5345.0,75.2517,75.3224,75.2517,75.2605,5345.0
2015-11-10 12:35:00,85.14,85.14,85.09,85.11,6902.0,75.2605,75.2605,75.2163,75.234,6902.0
2015-11-10 12:40:00,85.1,85.1,85.04,85.04,10875.0,75.2251,75.2251,75.1721,75.1721,10875.0
2015-11-10 12:45:00,85.04,85.08,85.02,85.08,4711.0,75.1721,75.2075,75.1544,75.2075,4711.0
2015-11-10 12:50:00,85.08,85.16,85.08,85.14,4321.0,75.2075,75.2782,75.2075,75.2605,4321.0
2015-11-10 12:55:00,85.15,85.16,85.12,85.13,6945.0,75.2693,75.2782,75.2428,75.2517,6945.0
2015-11-10 13:00:00,85.12,85.13,85.08,85.11,4576.0,75.2428,75.2517,75.2075,75.234,4576.0
2015-11-10 13:05:00,85.11,85.12,85.01,85.05,3359.0,75.234,75.2428,75.1456,75.1809,3359.0
2015-11-10 13:10:00,85.06,85.08,85.05,85.08,6648.0,75.1898,75.2075,75.1809,75.2075,6648.0
2015-11-10 13:15:00,85.07,85.1,85.04,85.05,9612.0,75.1986,75.2251,75.1721,75.1809,9612.0
2015-11-10 13:20:00,85.04,85.09,85.02,85.07,2887.0,75.1721,75.2163,75.1544,75.1986,2887.0
2015-11-10 13:25:00,85.07,85.11,85.05,85.11,4410.0,75.1986,75.234,75.1809,75.234,4410.0
2015-11-10 13:30:00,85.11,85.16,85.11,85.16,7285.0,75.234,75.2782,75.234,75.2782,7285.0
2015-11-10 13:35:00,85.15,85.18,85.1,85.14,5979.0,75.2693,75.2958,75.2251,75.2605,5979.0
2015-11-10 13:40:00,85.14,85.15,85.11,85.13,4727.0,75.2605,75.2693,75.234,75.2517,4727.0
2015-11-10 13:45:00,85.13,85.22,85.13,85.2,6322.0,75.2517,75.3312,75.2517,75.3135,6322.0
2015-11-10 13:50:00,85.2,85.29,85.2,85.24,8042.0,75.3135,75.3931,75.3135,75.3489,8042.0
2015-11-10 13:55:00,85.24,85.24,85.18,85.2,4926.0,75.3489,75.3489,75.2958,75.3135,4926.0
2015-11-10 14:00:00,85.2,85.32,85.2,85.3,12050.0,75.3135,75.4196,75.3135,75.4019,12050.0
2015-11-10 14:05:00,85.3,85.36,85.27,85.27,5814.0,75.4019,75.455,75.3754,75.3754,5814.0
2015-11-10 14:10:00,85.28,85.34,85.28,85.34,4813.0,75.3842,75.4373,75.3842,75.4373,4813.0
2015-11-10 14:15:00,85.35,85.37,85.33,85.34,7206.0,75.4461,75.4638,75.4284,75.4373,7206.0
2015-11-10 14:20:00,85.34,85.41,85.34,85.4,6243.0,75.4373,75.4992,75.4373,75.4903,6243.0
2015-11-10 14:25:00,85.41,85.44,85.4,85.42,12463.0,75.4992,75.5257,75.4903,75.508,12463.0
2015-11-10 14:30:00,85.42,85.51,85.41,85.49,13480.0,75.508,75.5876,75.4992,75.5699,13480.0
2015-11-10 14:35:00,85.48,85.5,85.43,85.44,11059.0,75.561,75.5787,75.5168,75.5257,11059.0
2015-11-10 14:40:00,85.44,85.53,85.43,85.51,12752.0,75.5257,75.6052,75.5168,75.5876,12752.0
2015-11-10 14:45:00,85.51,85.57,85.51,85.57,9913.0,75.5876,75.6406,75.5876,75.6406,9913.0
2015-11-10 14:50:00,85.58,85.63,85.53,85.53,10461.0,75.6494,75.6936,75.6052,75.6052,10461.0
2015-11-10 14:55:00,85.54,85.58,85.53,85.54,8127.0,75.6141,75.6494,75.6052,75.6141,8127.0
2015-11-10 15:00:00,85.52,85.54,85.48,85.48,10265.0,75.5964,75.6141,75.561,75.561,10265.0
2015-11-10 15:05:00,85.47,85.58,85.47,85.58,9338.0,75.5522,75.6494,75.5522,75.6494,9338.0
2015-11-10 15:10:00,85.6,85.6,85.52,85.52,11160.0,75.6671,75.6671,75.5964,75.5964,11160.0
2015-11-10 15:15:00,85.52,85.55,85.49,85.49,11669.0,75.5964,75.6229,75.5699,75.5699,11669.0
2015-11-10 15:20:00,85.48,85.51,85.45,85.46,18447.0,75.561,75.5876,75.5345,75.5434,18447.0
2015-11-10 15:25:00,85.45,85.47,85.41,85.47,10465.0,75.5345,75.5522,75.4992,75.5522,10465.0
2015-11-10 15:30:00,85.47,85.51,85.44,85.44,18066.0,75.5522,75.5876,75.5257,75.5257,18066.0
2015-11-10 15:35:00,85.43,85.45,85.41,85.42,15024.0,75.5168,75.5345,75.4992,75.508,15024.0
2015-11-10 15:40:00,85.42,85.53,85.41,85.5,17360.0,75.508,75.6052,75.4992,75.5787,17360.0
2015-11-10 15:45:00,85.48,85.5,85.43,85.46,25938.0,75.561,75.5787,75.5168,75.5434,25938.0
2015-11-10 15:50:00,85.46,85.47,85.33,85.33,25100.0,75.5434,75.5522,75.4284,75.4284,25100.0
2015-11-10 15:55:00,85.32,85.41,85.31,85.4,75767.0,75.4196,75.4992,75.4108,75.4903,75767.0
2015-11-11 09:30:00,86.07,86.16,85.86,85.86,68911.0,76.0826,76.1621,75.8969,75.8969,68911.0
2015-11-11 09:35:00,85.88,86.47,85.84,86.34,28887.0,75.9146,76.4362,75.8793,76.3212,28887.0
2015-11-11 09:40:00,86.26,86.66,86.23,86.63,45514.0,76.2505,76.6041,76.224,76.5776,45514.0
2015-11-11 09:45:00,86.63,86.69,86.55,86.67,8105.0,76.5776,76.6306,76.5069,76.613,8105.0
2015-11-11 09:50:00,86.67,86.67,86.09,86.1,11041.0,76.613,76.613,76.1003,76.1091,11041.0
2015-11-11 09:55:00,86.07,86.11,85.93,85.93,8713.0,76.0826,76.1179,75.9588,75.9588,8713.0
2015-11-11 10:00:00,85.97,86.05,85.83,85.83,10924.0,75.9942,76.0649,75.8704,75.8704,10924.0
2015-11-11 10:05:00,85.81,85.9,85.76,85.9,5600.0,75.8527,75.9323,75.8085,75.9323,5600.0
2015-11-11 10:10:00,85.87,85.91,85.74,85.74,5868.0,75.9058,75.9411,75.7909,75.7909,5868.0
2015-11-11 10:15:00,85.71,85.72,85.56,85.66,9824.0,75.7643,75.7732,75.6318,75.7202,9824.0
2015-11-11 10:20:00,85.66,85.72,85.61,85.72,3570.0,75.7202,75.7732,75.676,75.7732,3570.0
2015-11-11 10:25:00,85.68,85.72,85.59,85.62,17020.0,75.7378,75.7732,75.6583,75.6848,17020.0
2015-11-11 10:30:00,85.6,85.68,85.59,85.66,3700.0,75.6671,75.7378,75.6583,75.7202,3700.0
2015-11-11 10:35:00,85.64,85.64,85.49,85.56,9712.0,75.7025,75.7025,75.5699,75.6318,9712.0
2015-11-11 10:40:00,85.58,85.61,85.57,85.61,5410.0,75.6494,75.676,75.6406,75.676,5410.0
2015-11-11 10:45:00,85.61,85.74,85.59,85.73,15349.0,75.676,75.7909,75.6583,75.782,15349.0
2015-11-11 10:50:00,85.74,85.74,85.66,85.73,5722.0,75.7909,75.7909,75.7202,75.782,5722.0
2015-11-11 10:55:00,85.74,85.89,85.74,85.88,8048.0,75.7909,75.9235,75.7909,75.9146,8048.0
2015-11-11 11:00:00,85.86,85.88,85.78,85.79,6489.0,75.8969,75.9146,75.8262,75.8351,6489.0
2015-11-11 11:05:00,85.79,85.82,85.59,85.59,6374.0,75.8351,75.8616,75.6583,75.6583,6374.0
2015-11-11 11:10:00,85.6,85.65,85.59,85.65,3929.0,75.6671,75.7113,75.6583,75.7113,3929.0
2015-11-11 11:15:00,85.67,85.71,85.64,85.69,4890.0,75.729,75.7643,75.7025,75.7467,4890.0
2015-11-11 11:20:00,85.71,85.75,85.66,85.68,5641.0,75.7643,75.7997,75.7202,75.7378,5641.0
2015-11-11 11:25:00,85.67,85.67,85.58,85.67,6112.0,75.729,75.729,75.6494,75.729,6112.0
2015-11-11 11:30:00,85.69,85.75,85.66,85.66,4245.0,75.7467,75.7997,75.7202,75.7202,4245.0
2015-11-11 11:35:00,85.65,85.71,85.62,85.7,2755.0,75.7113,75.7643,75.6848,75.7555,2755.0
2015-11-11 11:40:00,85.72,85.72,85.63,85.63,3518.0,75.7732,75.7732,75.6936,75.6936,3518.0
2015-11-11 11:45:00,85.63,85.65,85.6,85.65,3703.0,75.6936,75.7113,75.6671,75.7113,3703.0
2015-11-11 11:50:00,85.67,85.74,85.66,85.7,4981.0,75.729,75.7909,75.7202,75.7555,4981.0
2015-11-11 11:55:00,85.7,85.72,85.68,85.68,2391.0,75.7555,75.7732,75.7378,75.7378,2391.0
2015-11-11 12:00:00,85.69,85.7,85.6,85.6,4300.0,75.7467,75.7555,75.6671,75.6671,4300.0
2015-11-11 12:05:00,85.61,85.71,85.61,85.68,2403.0,75.676,75.7643,75.676,75.7378,2403.0
2015-11-11 12:10:00,85.7,85.7,85.63,85.64,6350.0,75.7555,75.7555,75.6936,75.7025,6350.0
2015-11-11 12:15:00,85.67,85.71,85.65,85.7,3431.0,75.729,75.7643,75.7113,75.7555,3431.0
2015-11-11 12:20:00,85.71,85.79,85.71,85.78,3216.0,75.7643,75.8351,75.7643,75.8262,3216.0
2015-11-11 12:25:00,85.78,85.86,85.78,85.86,4000.0,75.8262,75.8969,75.8262,75.8969,4000.0
2015-11-11 12:30:00,85.85,85.87,85.83,85.83,1800.0,75.8881,75.9058,75.8704,75.8704,1800.0
2015-11-11 12:35:00,85.84,85.92,85.84,85.92,3585.0,75.8793,75.95,75.8793,75.95,3585.0
2015-11-11 12:40:00,85.93,85.95,85.86,85.87,5852.0,75.9588,75.9765,75.8969,75.9058,5852.0
2015-11-11 12:45:00,85.89,85.92,85.89,85.89,2215.0,75.9235,75.95,75.9235,75.9235,2215.0
2015-11-11 12:50:00,85.87,85.91,85.82,85.87,6523.0,75.9058,75.9411,75.8616,75.9058,6523.0
2015-11-11 12:55:00,85.88,85.89,85.86,85.87,3085.0,75.9146,75.9235,75.8969,75.9058,3085.0
2015-11-11 13:00:00,85.86,85.87,85.74,85.74,6622.0,75.8969,75.9058,75.7909,75.7909,6622.0
2015-11-11 13:05:00,85.71,85.73,85.58,85.67,9906.0,75.7643,75.782,75.6494,75.729,9906.0
2015-11-11 13:10:00,85.66,85.69,85.65,85.66,19947.0,75.7202,75.7467,75.7113,75.7202,19947.0
2015-11-11 13:15:00,85.65,85.66,85.63,85.63,2300.0,75.7113,75.7202,75.6936,75.6936,2300.0
2015-11-11 13:20:00,85.62,85.69,85.61,85.66,7788.0,75.6848,75.7467,75.676,75.7202,7788.0
2015-11-11 13:25:00,85.66,85.72,85.63,85.7,7650.0,75.7202,75.7732,75.6936,75.7555,7650.0
2015-11-11 13:30:00,85.71,85.8,85.7,85.8,12567.0,75.7643,75.8439,75.7555,75.8439,12567.0
2015-11-11 13:35:00,85.8,85.82,85.75,85.76,10044.0,75.8439,75.8616,75.7997,75.8085,10044.0
2015-11-11 13:40:00,85.75,85.81,85.73,85.81,4686.0,75.7997,75.8527,75.782,75.8527,4686.0
2015-11-11 13:45:00,85.81,85.87,85.8,85.86,8958.0,75.8527,75.9058,75.8439,75.8969,8958.0
2015-11-11 13:50:00,85.86,85.88,85.84,85.88,8697.0,75.8969,75.9146,75.8793,75.9146,8697.0
2015-11-11 13:55:00,85.89,85.92,85.88,85.9,12627.0,75.9235,75.95,75.9146,75.9323,12627.0
2015-11-11 14:00:00,85.9,85.95,85.88,85.91,13627.0,75.9323,75.9765,75.9146,75.9411,13627.0
2015-11-11 14:05:00,85.9,85.94,85.89,85.92,8682.0,75.9323,75.9677,75.9235,75.95,8682.0
2015-11-11 14:10:00,85.92,85.97,85.89,85.96,15887.0,75.95,75.9942,75.9235,75.9853,15887.0
2015-11-11 14:15:00,85.96,86.0,85.93,85.98,12488.0,75.9853,76.0207,75.9588,76.003,12488.0
2015-11-11 14:20:00,85.99,86.04,85.99,86.01,11550.0,76.0119,76.0561,76.0119,76.0295,11550.0
2015-11-11 14:25:00,86.01,86.07,85.98,86.06,10551.0,76.0295,76.0826,76.003,76.0737,10551.0
2015-11-11 14:30:00,86.09,86.09,86.01,86.06,6873.0,76.1003,76.1003,76.0295,76.0737,6873.0
2015-11-11 14:35:00,86.06,86.06,85.98,85.98,10836.0,76.0737,76.0737,76.003,76.003,10836.0
2015-11-11 14:40:00,85.98,86.01,85.94,86.01,66506.0,76.003,76.0295,75.9677,76.0295,66506.0
2015-11-11 14:45:00,86.01,86.02,85.97,85.97,6304.0,76.0295,76.0384,75.9942,75.9942,6304.0
2015-11-11 14:50:00,85.97,86.05,85.95,86.02,10088.0,75.9942,76.0649,75.9765,76.0384,10088.0
2015-11-11 14:55:00,86.01,86.02,85.93,85.95,12150.0,76.0295,76.0384,75.9588,75.9765,12150.0
2015-11-11 15:00:00,85.95,85.98,85.86,85.88,32580.0,75.9765,76.003,75.8969,75.9146,32580.0
2015-11-11 15:05:00,85.86,85.9,85.76,85.76,16482.0,75.8969,75.9323,75.8085,75.8085,16482.0
2015-11-11 15:10:00,85.76,85.86,85.76,85.86,12922.0,75.8085,75.8969,75.8085,75.8969,12922.0
2015-11-11 15:15:00,85.85,85.93,85.85,85.9,21600.0,75.8881,75.9588,75.8881,75.9323,21600.0
2015-11-11 15:20:00,85.9,85.95,85.89,85.91,17957.0,75.9323,75.9765,75.9235,75.9411,17957.0
2015-11-11 15:25:00,85.9,86.01,85.9,85.97,90333.0,75.9323,76.0295,75.9323,75.9942,90333.0
2015-11-11 15:30:00,85.98,86.03,85.96,86.0,30004.0,76.003,76.0472,75.9853,76.0207,30004.0
2015-11-11 15:35:00,86.0,86.03,85.98,86.01,49459.0,76.0207,76.0472,76.003,76.0295,49459.0
2015-11-11 15:40:00,86.01,86.01,85.95,85.97,20415.0,76.0295,76.0295,75.9765,75.9942,20415.0
2015-11-11 15:45:00,85.97,85.97,85.76,85.76,35629.0,75.9942,75.9942,75.8085,75.8085,35629.0
2015-11-11 15:50:00,85.76,85.85,85.73,85.85,57207.0,75.8085,75.8881,75.782,75.8881,57207.0
2015-11-11 15:55:00,85.84,85.88,85.82,85.83,84823.0,75.8793,75.9146,75.8616,75.8704,84823.0
2015-11-12 09:30:00,85.43,85.89,85.23,85.77,55850.0,75.5168,75.9235,75.34,75.8174,55850.0
2015-11-12 09:35:00,85.76,85.8,85.66,85.67,5700.0,75.8085,75.8439,75.7202,75.729,5700.0
2015-11-12 09:40:00,85.66,85.66,85.25,85.37,21156.0,75.7202,75.7202,75.3577,75.4638,21156.0
2015-11-12 09:45:00,85.4,85.45,85.3,85.32,16137.0,75.4903,75.5345,75.4019,75.4196,16137.0
2015-11-12 09:50:00,85.31,85.31,85.19,85.19,11190.0,75.4108,75.4108,75.3047,75.3047,11190.0
2015-11-12 09:55:00,85.18,85.29,85.13,85.19,13817.0,75.2958,75.3931,75.2517,75.3047,13817.0
2015-11-12 10:00:00,85.19,85.2,85.09,85.13,19970.0,75.3047,75.3135,75.2163,75.2517,19970.0
2015-11-12 10:05:00,85.13,85.19,85.06,85.18,14210.0,75.2517,75.3047,75.1898,75.2958,14210.0
2015-11-12 10:10:00,85.19,85.3,85.18,85.28,14539.0,75.3047,75.4019,75.2958,75.3842,14539.0
2015-11-12 10:15:00,85.27,85.4,85.24,85.33,13812.0,75.3754,75.4903,75.3489,75.4284,13812.0
2015-11-12 10:20:00,85.32,85.32,85.24,85.25,16266.0,75.4196,75.4196,75.3489,75.3577,16266.0
2015-11-12 10:25:00,85.25,85.35,85.24,85.26,10564.0,75.3577,75.4461,75.3489,75.3666,10564.0
2015-11-12 10:30:00,85.25,85.25,85.18,85.25,18177.0,75.3577,75.3577,75.2958,75.3577,18177.0
2015-11-12 10:35:00,85.25,85.26,85.17,85.25,11461.0,75.3577,75.3666,75.287,75.3577,11461.0
2015-11-12 10:40:00,85.25,85.45,85.25,85.45,11268.0,75.3577,75.5345,75.3577,75.5345,11268.0
2015-11-12 10:45:00,85.46,85.46,85.31,85.31,14758.0,75.5434,75.5434,75.4108,75.4108,14758.0
2015-11-12 10:50:00,85.31,85.34,85.24,85.33,9589.0,75.4108,75.4373,75.3489,75.4284,9589.0
2015-11-12 10:55:00,85.36,85.49,85.36,85.48,11550.0,75.455,75.5699,75.455,75.561,11550.0
2015-11-12 11:00:00,85.49,85.51,85.42,85.46,14253.0,75.5699,75.5876,75.508,75.5434,14253.0
2015-11-12 11:05:00,85.46,85.56,85.46,85.48,16508.0,75.5434,75.6318,75.5434,75.561,16508.0
2015-11-12 11:10:00,85.48,85.49,85.41,85.41,11350.0,75.561,75.5699,75.4992,75.4992,11350.0
2015-11-12 11:15:00,85.41,85.41,85.24,85.25,17919.0,75.4992,75.4992,75.3489,75.3577,17919.0
2015-11-12 11:20:00,85.24,85.25,85.11,85.12,15510.0,75.3489,75.3577,75.234,75.2428,15510.0
2015-11-12 11:25:00,85.12,85.21,85.12,85.13,15394.0,75.2428,75.3224,75.2428,75.2517,15394.0
2015-11-12 11:30:00,85.12,85.12,84.99,85.03,11430.0,75.2428,75.2428,75.1279,75.1633,11430.0
2015-11-12 11:35:00,85.05,85.12,85.04,85.1,14915.0,75.1809,75.2428,75.1721,75.2251,14915.0
2015-11-12 11:40:00,85.1,85.15,85.03,85.03,11365.0,75.2251,75.2693,75.1633,75.1633,11365.0
2015-11-12 11:45:00,85.03,85.06,84.89,84.97,14564.0,75.1633,75.1898,75.0395,75.1102,14564.0
2015-11-12 11:50:00,84.99,85.01,84.91,84.92,7224.0,75.1279,75.1456,75.0572,75.066,7224.0
2015-11-12 11:55:00,84.93,85.07,84.92,85.05,7150.0,75.0749,75.1986,75.066,75.1809,7150.0
2015-11-12 12:00:00,85.05,85.06,85.0,85.04,9070.0,75.1809,75.1898,75.1367,75.1721,9070.0
2015-11-12 12:05:00,85.02,85.02,84.97,84.98,19399.0,75.1544,75.1544,75.1102,75.1191,19399.0
2015-11-12 12:10:00,85.0,85.0,84.81,84.84,15982.0,75.1367,75.1367,74.9688,74.9953,15982.0
2015-11-12 12:15:00,84.83,84.83,84.7,84.72,8628.0,74.9865,74.9865,74.8715,74.8892,8628.0
2015-11-12 12:20:00,84.75,84.76,84.66,84.68,5583.0,74.9157,74.9246,74.8362,74.8539,5583.0
2015-11-12 12:25:00,84.66,84.68,84.63,84.67,7036.0,74.8362,74.8539,74.8097,74.845,7036.0
2015-11-12 12:30:00,84.67,84.73,84.65,84.73,10276.0,74.845,74.8981,74.8273,74.8981,10276.0
2015-11-12 12:35:00,84.73,84.77,84.53,84.57,23836.0,74.8981,74.9334,74.7213,74.7566,23836.0
2015-11-12 12:40:00,84.57,84.6,84.54,84.56,4775.0,74.7566,74.7832,74.7301,74.7478,4775.0
2015-11-12 12:45:00,84.58,84.75,84.58,84.75,19091.0,74.7655,74.9157,74.7655,74.9157,19091.0
2015-11-12 12:50:00,84.78,84.88,84.71,84.81,13644.0,74.9423,75.0307,74.8804,74.9688,13644.0
2015-11-12 12:55:00,84.8,84.83,84.75,84.8,7093.0,74.9599,74.9865,74.9157,74.9599,7093.0
2015-11-12 13:00:00,84.8,84.91,84.77,84.87,7899.0,74.9599,75.0572,74.9334,75.0218,7899.0
2015-11-12 13:05:00,84.88,84.88,84.74,84.74,6201.0,75.0307,75.0307,74.9069,74.9069,6201.0
2015-11-12 13:10:00,84.75,84.8,84.73,84.78,7952.0,74.9157,74.9599,74.8981,74.9423,7952.0
2015-11-12 13:15:00,84.78,84.9,84.76,84.9,8855.0,74.9423,75.0483,74.9246,75.0483,8855.0
2015-11-12 13:20:00,84.92,84.95,84.87,84.93,12337.0,75.066,75.0925,75.0218,75.0749,12337.0
2015-11-12 13:25:00,84.92,84.99,84.92,84.94,10210.0,75.066,75.1279,75.066,75.0837,10210.0
2015-11-12 13:30:00,84.97,85.01,84.95,84.98,11033.0,75.1102,75.1456,75.0925,75.1191,11033.0
2015-11-12 13:35:00,84.98,85.07,84.96,85.06,9612.0,75.1191,75.1986,75.1014,75.1898,9612.0
2015-11-12 13:40:00,85.08,85.08,85.01,85.07,13323.0,75.2075,75.2075,75.1456,75.1986,13323.0
2015-11-12 13:45:00,85.06,85.07,84.94,85.05,12683.0,75.1898,75.1986,75.0837,75.1809,12683.0
2015-11-12 13:50:00,85.03,85.12,85.0,85.12,10942.0,75.1633,75.2428,75.1367,75.2428,10942.0
2015-11-12 13:55:00,85.13,85.2,85.1,85.1,12868.0,75.2517,75.3135,75.2251,75.2251,12868.0
2015-11-12 14:00:00,85.1,85.11,85.04,85.06,7753.0,75.2251,75.234,75.1721,75.1898,7753.0
2015-11-12 14:05:00,85.05,85.08,85.01,85.08,10332.0,75.1809,75.2075,75.1456,75.2075,10332.0
2015-11-12 14:10:00,85.07,85.07,84.94,84.95,9524.0,75.1986,75.1986,75.0837,75.0925,9524.0
2015-11-12 14:15:00,84.95,84.96,84.89,84.95,11587.0,75.0925,75.1014,75.0395,75.0925,11587.0
2015-11-12 14:20:00,84.93,84.96,84.89,84.92,9327.0,75.0749,75.1014,75.0395,75.066,9327.0
2015-11-12 14:25:00,84.93,85.1,84.93,85.1,9430.0,75.0749,75.2251,75.0749,75.2251,9430.0
2015-11-12 14:30:00,85.12,85.15,85.06,85.06,11631.0,75.2428,75.2693,75.1898,75.1898,11631.0
2015-11-12 14:35:00,85.05,85.06,84.99,85.01,11483.0,75.1809,75.1898,75.1279,75.1456,11483.0
2015-11-12 14:40:00,85.0,85.05,84.97,85.04,10750.0,75.1367,75.1809,75.1102,75.1721,10750.0
2015-11-12 14:45:00,85.03,85.03,84.91,84.92,14465.0,75.1633,75.1633,75.0572,75.066,14465.0
2015-11-12 14:50:00,84.93,84.94,84.77,84.79,13735.0,75.0749,75.0837,74.9334,74.9511,13735.0
2015-11-12 14:55:00,84.78,84.92,84.77,84.91,11132.0,74.9423,75.066,74.9334,75.0572,11132.0
2015-11-12 15:00:00,84.89,84.96,84.86,84.89,11667.0,75.0395,75.1014,75.013,75.0395,11667.0
2015-11-12 15:05:00,84.88,84.9,84.86,84.86,16858.0,75.0307,75.0483,75.013,75.013,16858.0
2015-11-12 15:10:00,84.85,84.87,84.77,84.84,16714.0,75.0041,75.0218,74.9334,74.9953,16714.0
2015-11-12 15:15:00,84.83,84.86,84.8,84.83,14710.0,74.9865,75.013,74.9599,74.9865,14710.0
2015-11-12 15:20:00,84.82,84.83,84.73,84.76,23382.0,74.9776,74.9865,74.8981,74.9246,23382.0
2015-11-12 15:25:00,84.77,84.81,84.71,84.73,13612.0,74.9334,74.9688,74.8804,74.8981,13612.0
2015-11-12 15:30:00,84.72,84.74,84.56,84.56,23771.0,74.8892,74.9069,74.7478,74.7478,23771.0
2015-11-12 15:35:00,84.57,84.67,84.53,84.61,26900.0,74.7566,74.845,74.7213,74.792,26900.0
2015-11-12 15:40:00,84.6,84.61,84.45,84.48,27574.0,74.7832,74.792,74.6506,74.6771,27574.0
2015-11-12 15:45:00,84.5,84.54,84.43,84.43,34885.0,74.6948,74.7301,74.6329,74.6329,34885.0
2015-11-12 15:50:00,84.43,84.47,84.34,84.37,39374.0,74.6329,74.6682,74.5533,74.5798,39374.0
2015-11-12 15:55:00,84.38,84.46,84.31,84.35,73888.0,74.5887,74.6594,74.5268,74.5622,73888.0
2015-11-13 09:30:00,84.06,84.06,83.47,83.49,49511.0,74.3058,74.3058,73.7843,73.802,49511.0
2015-11-13 09:35:00,83.53,83.83,83.49,83.73,43209.0,73.8373,74.1025,73.802,74.0141,43209.0
2015-11-13 09:40:00,83.7,84.06,83.65,84.01,30139.0,73.9876,74.3058,73.9434,74.2616,30139.0
2015-11-13 09:45:00,84.05,84.05,83.91,83.96,12855.0,74.297,74.297,74.1732,74.2174,12855.0
2015-11-13 09:50:00,83.99,84.03,83.68,83.73,17315.0,74.2439,74.2793,73.9699,74.0141,17315.0
2015-11-13 09:55:00,83.75,83.75,83.52,83.52,10276.0,74.0318,74.0318,73.8285,73.8285,10276.0
2015-11-13 10:00:00,83.54,83.7,83.52,83.58,13071.0,73.8462,73.9876,73.8285,73.8815,13071.0
2015-11-13 10:05:00,83.56,83.56,83.25,83.26,18972.0,73.8638,73.8638,73.5898,73.5986,18972.0
2015-11-13 10:10:00,83.3,83.3,83.03,83.08,23902.0,73.634,73.634,73.3953,73.4395,23902.0
2015-11-13 10:15:00,83.06,83.12,82.97,83.11,23064.0,73.4219,73.4749,73.3423,73.466,23064.0
2015-11-13 10:20:00,83.13,83.16,83.01,83.01,9600.0,73.4837,73.5102,73.3777,73.3777,9600.0
2015-11-13 10:25:00,83.03,83.05,82.88,82.88,28165.0,73.3953,73.413,73.2627,73.2627,28165.0
2015-11-13 10:30:00,82.9,83.0,82.78,82.95,33477.0,73.2804,73.3688,73.1743,73.3246,33477.0
2015-11-13 10:35:00,82.94,83.25,82.92,83.25,13392.0,73.3158,73.5898,73.2981,73.5898,13392.0
2015-11-13 10:40:00,83.25,83.36,83.22,83.36,27523.0,73.5898,73.687,73.5633,73.687,27523.0
2015-11-13 10:45:00,83.32,83.34,83.14,83.2,8602.0,73.6517,73.6694,73.4926,73.5456,8602.0
2015-11-13 10:50:00,83.18,83.24,83.14,83.22,6827.0,73.5279,73.581,73.4926,73.5633,6827.0
2015-11-13 10:55:00,83.22,83.23,83.09,83.21,8893.0,73.5633,73.5721,73.4484,73.5544,8893.0
2015-11-13 11:00:00,83.21,83.24,83.15,83.22,10951.0,73.5544,73.581,73.5014,73.5633,10951.0
2015-11-13 11:05:00,83.21,83.32,83.21,83.31,13795.0,73.5544,73.6517,73.5544,73.6428,13795.0
2015-11-13 11:10:00,83.3,83.4,83.29,83.33,14963.0,73.634,73.7224,73.6252,73.6605,14963.0
2015-11-13 11:15:00,83.33,83.33,83.15,83.21,21146.0,73.6605,73.6605,73.5014,73.5544,21146.0
2015-11-13 11:20:00,83.21,83.31,83.17,83.19,14401.0,73.5544,73.6428,73.5191,73.5368,14401.0
2015-11-13 11:25:00,83.18,83.2,83.03,83.03,13700.0,73.5279,73.5456,73.3953,73.3953,13700.0
2015-11-13 11:30:00,83.04,83.05,82.96,83.02,23853.0,73.4042,73.413,73.3335,73.3865,23853.0
2015-11-13 11:35:00,82.99,83.1,82.99,83.1,34158.0,73.36,73.4572,73.36,73.4572,34158.0
2015-11-13 11:40:00,83.11,83.17,83.06,83.08,12486.0,73.466,73.5191,73.4219,73.4395,12486.0
2015-11-13 11:45:00,83.09,83.11,83.07,83.09,18802.0,73.4484,73.466,73.4307,73.4484,18802.0
2015-11-13 11:50:00,83.09,83.12,83.07,83.08,17281.0,73.4484,73.4749,73.4307,73.4395,17281.0
2015-11-13 11:55:00,83.08,83.12,83.07,83.1,16391.0,73.4395,73.4749,73.4307,73.4572,16391.0
2015-11-13 12:00:00,83.09,83.1,83.01,83.09,17754.0,73.4484,73.4572,73.3777,73.4484,17754.0
2015-11-13 12:05:00,83.09,83.14,83.04,83.13,15125.0,73.4484,73.4926,73.4042,73.4837,15125.0
2015-11-13 12:10:00,83.14,83.29,83.14,83.29,9726.0,73.4926,73.6252,73.4926,73.6252,9726.0
2015-11-13 12:15:00,83.28,83.28,83.19,83.26,10401.0,73.6163,73.6163,73.5368,73.5986,10401.0
2015-11-13 12:20:00,83.24,83.24,83.19,83.19,11957.0,73.581,73.581,73.5368,73.5368,11957.0
2015-11-13 12:25:00,83.2,83.23,83.17,83.19,10134.0,73.5456,73.5721,73.5191,73.5368,10134.0
2015-11-13 12:30:00,83.19,83.25,83.18,83.25,9892.0,73.5368,73.5898,73.5279,73.5898,9892.0
2015-11-13 12:35:00,83.25,83.25,83.16,83.17,12354.0,73.5898,73.5898,73.5102,73.5191,12354.0
2015-11-13 12:40:00,83.18,83.19,83.13,83.15,11971.0,73.5279,73.5368,73.4837,73.5014,11971.0
2015-11-13 12:45:00,83.16,83.16,83.0,83.03,10353.0,73.5102,73.5102,73.3688,73.3953,10353.0
2015-11-13 12:50:00,83.03,83.04,83.01,83.02,11256.0,73.3953,73.4042,73.3777,73.3865,11256.0
2015-11-13 12:55:00,83.01,83.06,83.01,83.05,11753.0,73.3777,73.4219,73.3777,73.413,11753.0
2015-11-13 13:00:00,83.06,83.1,83.02,83.08,15689.0,73.4219,73.4572,73.3865,73.4395,15689.0
2015-11-13 13:05:00,83.08,83.1,83.0,83.03,17211.0,73.4395,73.4572,73.3688,73.3953,17211.0
2015-11-13 13:10:00,83.04,83.13,83.02,83.03,13831.0,73.4042,73.4837,73.3865,73.3953,13831.0
2015-11-13 13:15:00,83.03,83.15,83.02,83.09,9751.0,73.3953,73.5014,73.3865,73.4484,9751.0
2015-11-13 13:20:00,83.09,83.1,83.01,83.01,12172.0,73.4484,73.4572,73.3777,73.3777,12172.0
2015-11-13 13:25:00,83.01,83.24,83.01,83.22,24070.0,73.3777,73.581,73.3777,73.5633,24070.0
2015-11-13 13:30:00,83.22,83.28,83.21,83.25,13024.0,73.5633,73.6163,73.5544,73.5898,13024.0
2015-11-13 13:35:00,83.24,83.25,83.05,83.11,15539.0,73.581,73.5898,73.413,73.466,15539.0
2015-11-13 13:40:00,83.11,83.21,83.07,83.11,16931.0,73.466,73.5544,73.4307,73.466,16931.0
2015-11-13 13:45:00,83.1,83.2,83.1,83.12,16793.0,73.4572,73.5456,73.4572,73.4749,16793.0
2015-11-13 13:50:00,83.11,83.26,83.1,83.21,13198.0,73.466,73.5986,73.4572,73.5544,13198.0
2015-11-13 13:55:00,83.21,83.21,83.1,83.11,14522.0,73.5544,73.5544,73.4572,73.466,14522.0
2015-11-13 14:00:00,83.11,83.11,83.02,83.09,17111.0,73.466,73.466,73.3865,73.4484,17111.0
2015-11-13 14:05:00,83.06,83.1,83.04,83.05,15121.0,73.4219,73.4572,73.4042,73.413,15121.0
2015-11-13 14:10:00,83.04,83.13,83.03,83.13,14427.0,73.4042,73.4837,73.3953,73.4837,14427.0
2015-11-13 14:15:00,83.12,83.14,83.06,83.12,13465.0,73.4749,73.4926,73.4219,73.4749,13465.0
2015-11-13 14:20:00,83.12,83.16,83.09,83.16,27695.0,73.4749,73.5102,73.4484,73.5102,27695.0
2015-11-13 14:25:00,83.16,83.16,83.1,83.1,20819.0,73.5102,73.5102,73.4572,73.4572,20819.0
2015-11-13 14:30:00,83.08,83.09,83.03,83.06,26002.0,73.4395,73.4484,73.3953,73.4219,26002.0
2015-11-13 14:35:00,83.06,83.07,83.04,83.06,20958.0,73.4219,73.4307,73.4042,73.4219,20958.0
2015-11-13 14:40:00,83.05,83.05,83.0,83.02,32081.0,73.413,73.413,73.3688,73.3865,32081.0
2015-11-13 14:45:00,83.01,83.02,82.82,82.84,44493.0,73.3777,73.3865,73.2097,73.2274,44493.0
2015-11-13 14:50:00,82.85,82.88,82.71,82.71,26204.0,73.2362,73.2627,73.1125,73.1125,26204.0
2015-11-13 14:55:00,82.72,82.73,82.53,82.6,37551.0,73.1213,73.1301,72.9534,73.0152,37551.0
2015-11-13 15:00:00,82.61,82.74,82.59,82.68,27424.0,73.0241,73.139,73.0064,73.0859,27424.0
2015-11-13 15:05:00,82.67,82.67,82.54,82.56,32244.0,73.0771,73.0771,72.9622,72.9799,32244.0
2015-11-13 15:10:00,82.55,82.6,82.45,82.57,22983.0,72.971,73.0152,72.8826,72.9887,22983.0
2015-11-13 15:15:00,82.56,82.56,82.36,82.38,29524.0,72.9799,72.9799,72.8031,72.8208,29524.0
2015-11-13 15:20:00,82.37,82.39,82.3,82.39,27524.0,72.8119,72.8296,72.75,72.8296,27524.0
2015-11-13 15:25:00,82.39,82.45,82.33,82.39,30960.0,72.8296,72.8826,72.7766,72.8296,30960.0
2015-11-13 15:30:00,82.39,82.51,82.37,82.4,30463.0,72.8296,72.9357,72.8119,72.8384,30463.0
2015-11-13 15:35:00,82.41,82.56,82.41,82.54,30875.0,72.8473,72.9799,72.8473,72.9622,30875.0
2015-11-13 15:40:00,82.53,82.69,82.48,82.64,80968.0,72.9534,73.0948,72.9092,73.0506,80968.0
2015-11-13 15:45:00,82.63,82.75,82.63,82.71,35441.0,73.0417,73.1478,73.0417,73.1125,35441.0
2015-11-13 15:50:00,82.7,82.71,82.59,82.61,33071.0,73.1036,73.1125,73.0064,73.0241,33071.0
2015-11-13 15:55:00,82.6,82.69,82.56,82.65,86762.0,73.0152,73.0948,72.9799,73.0594,86762.0
2015-11-16 09:30:00,82.66,83.14,82.43,82.7,45826.0,73.0683,73.4926,72.865,73.1036,45826.0
2015-11-16 09:35:00,82.75,83.08,82.68,83.08,6900.0,73.1478,73.4395,73.0859,73.4395,6900.0
2015-11-16 09:40:00,83.1,83.1,82.94,82.98,10907.0,73.4572,73.4572,73.3158,73.3511,10907.0
2015-11-16 09:45:00,82.96,83.04,82.88,82.88,11578.0,73.3335,73.4042,73.2627,73.2627,11578.0
2015-11-16 09:50:00,82.91,83.12,82.91,83.06,9677.0,73.2893,73.4749,73.2893,73.4219,9677.0
2015-11-16 09:55:00,83.11,83.21,83.09,83.18,5305.0,73.466,73.5544,73.4484,73.5279,5305.0
2015-11-16 10:00:00,83.2,83.2,82.91,82.93,6701.0,73.5456,73.5456,73.2893,73.3069,6701.0
2015-11-16 10:05:00,82.91,82.98,82.75,82.76,46594.0,73.2893,73.3511,73.1478,73.1567,46594.0
2015-11-16 10:10:00,82.8,82.87,82.69,82.87,7206.0,73.192,73.2539,73.0948,73.2539,7206.0
2015-11-16 10:15:00,82.86,82.89,82.77,82.82,8471.0,73.2451,73.2716,73.1655,73.2097,8471.0
2015-11-16 10:20:00,82.82,82.93,82.76,82.93,13117.0,73.2097,73.3069,73.1567,73.3069,13117.0
2015-11-16 10:25:00,82.9,82.9,82.8,82.8,4882.0,73.2804,73.2804,73.192,73.192,4882.0
2015-11-16 10:30:00,82.8,82.8,82.7,82.73,9730.0,73.192,73.192,73.1036,73.1301,9730.0
2015-11-16 10:35:00,82.73,82.78,82.67,82.73,9330.0,73.1301,73.1743,73.0771,73.1301,9330.0
2015-11-16 10:40:00,82.73,82.74,82.62,82.67,9129.0,73.1301,73.139,73.0329,73.0771,9129.0
2015-11-16 10:45:00,82.68,82.76,82.68,82.72,9366.0,73.0859,73.1567,73.0859,73.1213,9366.0
2015-11-16 10:50:00,82.67,82.67,82.56,82.59,27112.0,73.0771,73.0771,72.9799,73.0064,27112.0
2015-11-16 10:55:00,82.58,82.67,82.54,82.67,6762.0,72.9975,73.0771,72.9622,73.0771,6762.0
2015-11-16 11:00:00,82.7,82.77,82.63,82.63,12200.0,73.1036,73.1655,73.0417,73.0417,12200.0
2015-11-16 11:05:00,82.61,82.64,82.54,82.54,5050.0,73.0241,73.0506,72.9622,72.9622,5050.0
2015-11-16 11:10:00,82.53,82.6,82.43,82.45,16134.0,72.9534,73.0152,72.865,72.8826,16134.0
2015-11-16 11:15:00,82.45,82.49,82.43,82.49,12025.0,72.8826,72.918,72.865,72.918,12025.0
2015-11-16 11:20:00,82.48,82.58,82.37,82.41,12247.0,72.9092,72.9975,72.8119,72.8473,12247.0
2015-11-16 11:25:00,82.39,82.4,82.3,82.34,8051.0,72.8296,72.8384,72.75,72.7854,8051.0
2015-11-16 11:30:00,82.37,82.52,82.36,82.44,18302.0,72.8119,72.9445,72.8031,72.8738,18302.0
2015-11-16 11:35:00,82.41,82.51,82.39,82.51,47534.0,72.8473,72.9357,72.8296,72.9357,47534.0
2015-11-16 11:40:00,82.52,82.65,82.52,82.54,15825.0,72.9445,73.0594,72.9445,72.9622,15825.0
2015-11-16 11:45:00,82.53,82.56,82.48,82.49,12010.0,72.9534,72.9799,72.9092,72.918,12010.0
2015-11-16 11:50:00,82.49,82.5,82.45,82.47,8840.0,72.918,72.9268,72.8826,72.9003,8840.0
2015-11-16 11:55:00,82.48,82.49,82.39,82.45,60025.0,72.9092,72.918,72.8296,72.8826,60025.0
2015-11-16 12:00:00,82.44,82.53,82.41,82.52,10600.0,72.8738,72.9534,72.8473,72.9445,10600.0
2015-11-16 12:05:00,82.52,82.52,82.46,82.51,9375.0,72.9445,72.9445,72.8915,72.9357,9375.0
2015-11-16 12:10:00,82.51,82.51,82.44,82.44,7413.0,72.9357,72.9357,72.8738,72.8738,7413.0
2015-11-16 12:15:00,82.44,82.59,82.44,82.53,9800.0,72.8738,73.0064,72.8738,72.9534,9800.0
2015-11-16 12:20:00,82.56,82.7,82.56,82.69,21100.0,72.9799,73.1036,72.9799,73.0948,21100.0
2015-11-16 12:25:00,82.69,82.76,82.66,82.74,13253.0,73.0948,73.1567,73.0683,73.139,13253.0
2015-11-16 12:30:00,82.74,82.87,82.74,82.76,6420.0,73.139,73.2539,73.139,73.1567,6420.0
2015-11-16 12:35:00,82.78,82.78,82.69,82.7,3597.0,73.1743,73.1743,73.0948,73.1036,3597.0
2015-11-16 12:40:00,82.71,82.77,82.69,82.73,5690.0,73.1125,73.1655,73.0948,73.1301,5690.0
2015-11-16 12:45:00,82.69,82.71,82.64,82.67,5148.0,73.0948,73.1125,73.0506,73.0771,5148.0
2015-11-16 12:50:00,82.65,82.68,82.57,82.58,4201.0,73.0594,73.0859,72.9887,72.9975,4201.0
2015-11-16 12:55:00,82.6,82.71,82.6,82.69,4031.0,73.0152,73.1125,73.0152,73.0948,4031.0
2015-11-16 13:00:00,82.7,82.7,82.61,82.68,6628.0,73.1036,73.1036,73.0241,73.0859,6628.0
2015-11-16 13:05:00,82.68,82.74,82.68,82.7,4821.0,73.0859,73.139,73.0859,73.1036,4821.0
2015-11-16 13:10:00,82.71,82.8,82.71,82.74,7634.0,73.1125,73.192,73.1125,73.139,7634.0
2015-11-16 13:15:00,82.75,82.82,82.75,82.8,4647.0,73.1478,73.2097,73.1478,73.192,4647.0
2015-11-16 13:20:00,82.8,82.84,82.79,82.81,5320.0,73.192,73.2274,73.1832,73.2009,5320.0
2015-11-16 13:25:00,82.82,82.82,82.73,82.77,5150.0,73.2097,73.2097,73.1301,73.1655,5150.0
2015-11-16 13:30:00,82.76,82.82,82.7,82.7,5000.0,73.1567,73.2097,73.1036,73.1036,5000.0
2015-11-16 13:35:00,82.71,82.78,82.71,82.74,5970.0,73.1125,73.1743,73.1125,73.139,5970.0
2015-11-16 13:40:00,82.75,82.78,82.74,82.75,4698.0,73.1478,73.1743,73.139,73.1478,4698.0
2015-11-16 13:45:00,82.74,82.82,82.72,82.78,8273.0,73.139,73.2097,73.1213,73.1743,8273.0
2015-11-16 13:50:00,82.78,82.8,82.74,82.8,4894.0,73.1743,73.192,73.139,73.192,4894.0
2015-11-16 13:55:00,82.8,82.8,82.73,82.79,4100.0,73.192,73.192,73.1301,73.1832,4100.0
2015-11-16 14:00:00,82.82,82.86,82.8,82.84,8403.0,73.2097,73.2451,73.192,73.2274,8403.0
2015-11-16 14:05:00,82.83,82.83,82.75,82.77,6419.0,73.2185,73.2185,73.1478,73.1655,6419.0
2015-11-16 14:10:00,82.76,82.85,82.76,82.84,4058.0,73.1567,73.2362,73.1567,73.2274,4058.0
2015-11-16 14:15:00,82.84,82.88,82.82,82.87,6333.0,73.2274,73.2627,73.2097,73.2539,6333.0
2015-11-16 14:20:00,82.87,82.92,82.87,82.88,5750.0,73.2539,73.2981,73.2539,73.2627,5750.0
2015-11-16 14:25:00,82.9,82.9,82.86,82.9,7391.0,73.2804,73.2804,73.2451,73.2804,7391.0
2015-11-16 14:30:00,82.9,83.03,82.9,83.01,8780.0,73.2804,73.3953,73.2804,73.3777,8780.0
2015-11-16 14:35:00,83.02,83.03,82.95,82.95,6365.0,73.3865,73.3953,73.3246,73.3246,6365.0
2015-11-16 14:40:00,82.96,83.02,82.95,83.0,10570.0,73.3335,73.3865,73.3246,73.3688,10570.0
2015-11-16 14:45:00,82.99,83.03,82.96,82.98,20109.0,73.36,73.3953,73.3335,73.3511,20109.0
2015-11-16 14:50:00,82.98,82.98,82.9,82.91,8870.0,73.3511,73.3511,73.2804,73.2893,8870.0
2015-11-16 14:55:00,82.91,82.93,82.89,82.92,8715.0,73.2893,73.3069,73.2716,73.2981,8715.0
2015-11-16 15:00:00,82.92,83.06,82.91,83.06,12371.0,73.2981,73.4219,73.2893,73.4219,12371.0
2015-11-16 15:05:00,83.05,83.07,83.03,83.05,6851.0,73.413,73.4307,73.3953,73.413,6851.0
2015-11-16 15:10:00,83.05,83.11,83.04,83.11,16723.0,73.413,73.466,73.4042,73.466,16723.0
2015-11-16 15:15:00,83.11,83.13,83.08,83.08,7797.0,73.466,73.4837,73.4395,73.4395,7797.0
2015-11-16 15:20:00,83.08,83.18,83.07,83.17,13405.0,73.4395,73.5279,73.4307,73.5191,13405.0
2015-11-16 15:25:00,83.17,83.19,83.1,83.1,17174.0,73.5191,73.5368,73.4572,73.4572,17174.0
2015-11-16 15:30:00,83.12,83.14,83.1,83.12,13184.0,73.4749,73.4926,73.4572,73.4749,13184.0
2015-11-16 15:35:00,83.12,83.24,83.11,83.14,20055.0,73.4749,73.581,73.466,73.4926,20055.0
2015-11-16 15:40:00,83.15,83.16,83.0,83.03,20803.0,73.5014,73.5102,73.3688,73.3953,20803.0
2015-11-16 15:45:00,83.04,83.06,82.88,82.9,66569.0,73.4042,73.4219,73.2627,73.2804,66569.0
2015-11-16 15:50:00,82.91,82.93,82.85,82.9,64603.0,73.2893,73.3069,73.2362,73.2804,64603.0
2015-11-16 15:55:00,82.91,83.06,82.89,83.05,104405.0,73.2893,73.4219,73.2716,73.413,104405.0
2015-11-17 09:30:00,83.25,83.35,82.78,82.8,23885.0,73.5898,73.6782,73.1743,73.192,23885.0
2015-11-17 09:35:00,82.76,82.98,82.51,82.75,15231.0,73.1567,73.3511,72.9357,73.1478,15231.0
2015-11-17 09:40:00,82.75,82.93,82.73,82.84,14774.0,73.1478,73.3069,73.1301,73.2274,14774.0
2015-11-17 09:45:00,82.85,82.97,82.82,82.95,20600.0,73.2362,73.3423,73.2097,73.3246,20600.0
2015-11-17 09:50:00,82.94,83.13,82.88,83.04,19900.0,73.3158,73.4837,73.2627,73.4042,19900.0
2015-11-17 09:55:00,83.07,83.09,82.98,83.01,9200.0,73.4307,73.4484,73.3511,73.3777,9200.0
2015-11-17 10:00:00,83.02,83.11,82.94,83.01,8790.0,73.3865,73.466,73.3158,73.3777,8790.0
2015-11-17 10:05:00,83.03,83.13,82.98,83.1,15200.0,73.3953,73.4837,73.3511,73.4572,15200.0
2015-11-17 10:10:00,83.11,83.11,83.0,83.04,10549.0,73.466,73.466,73.3688,73.4042,10549.0
2015-11-17 10:15:00,83.04,83.05,82.77,82.77,10813.0,73.4042,73.413,73.1655,73.1655,10813.0
2015-11-17 10:20:00,82.77,82.83,82.72,82.83,7060.0,73.1655,73.2185,73.1213,73.2185,7060.0
2015-11-17 10:25:00,82.84,82.96,82.84,82.96,10210.0,73.2274,73.3335,73.2274,73.3335,10210.0
2015-11-17 10:30:00,82.97,83.09,82.94,83.07,6555.0,73.3423,73.4484,73.3158,73.4307,6555.0
2015-11-17 10:35:00,83.09,83.26,83.08,83.24,5100.0,73.4484,73.5986,73.4395,73.581,5100.0
2015-11-17 10:40:00,83.24,83.24,83.14,83.22,12100.0,73.581,73.581,73.4926,73.5633,12100.0
2015-11-17 10:45:00,83.22,83.33,83.21,83.26,9742.0,73.5633,73.6605,73.5544,73.5986,9742.0
2015-11-17 10:50:00,83.26,83.33,83.21,83.29,7717.0,73.5986,73.6605,73.5544,73.6252,7717.0
2015-11-17 10:55:00,83.28,83.37,83.27,83.29,16900.0,73.6163,73.6959,73.6075,73.6252,16900.0
2015-11-17 11:00:00,83.31,83.37,83.29,83.35,12399.0,73.6428,73.6959,73.6252,73.6782,12399.0
2015-11-17 11:05:00,83.35,83.37,83.15,83.16,6814.0,73.6782,73.6959,73.5014,73.5102,6814.0
2015-11-17 11:10:00,83.17,83.29,83.15,83.29,6806.0,73.5191,73.6252,73.5014,73.6252,6806.0
2015-11-17 11:15:00,83.3,83.31,83.17,83.19,6065.0,73.634,73.6428,73.5191,73.5368,6065.0
2015-11-17 11:20:00,83.2,83.24,83.14,83.14,3705.0,73.5456,73.581,73.4926,73.4926,3705.0
2015-11-17 11:25:00,83.16,83.17,83.12,83.17,7750.0,73.5102,73.5191,73.4749,73.5191,7750.0
2015-11-17 11:30:00,83.18,83.3,83.14,83.21,8835.0,73.5279,73.634,73.4926,73.5544,8835.0
2015-11-17 11:35:00,83.19,83.19,82.98,82.99,10370.0,73.5368,73.5368,73.3511,73.36,10370.0
2015-11-17 11:40:00,82.99,83.0,82.9,82.98,8297.0,73.36,73.3688,73.2804,73.3511,8297.0
2015-11-17 11:45:00,82.98,83.01,82.95,82.95,8213.0,73.3511,73.3777,73.3246,73.3246,8213.0
2015-11-17 11:50:00,82.98,83.0,82.91,82.93,10314.0,73.3511,73.3688,73.2893,73.3069,10314.0
2015-11-17 11:55:00,82.94,83.05,82.84,82.85,10714.0,73.3158,73.413,73.2274,73.2362,10714.0
2015-11-17 12:00:00,82.86,83.05,82.86,83.05,11020.0,73.2451,73.413,73.2451,73.413,11020.0
2015-11-17 12:05:00,83.08,83.14,83.05,83.06,6795.0,73.4395,73.4926,73.413,73.4219,6795.0
2015-11-17 12:10:00,83.05,83.09,83.05,83.07,2508.0,73.413,73.4484,73.413,73.4307,2508.0
2015-11-17 12:15:00,83.05,83.05,82.9,82.91,9856.0,73.413,73.413,73.2804,73.2893,9856.0
2015-11-17 12:20:00,82.92,82.94,82.85,82.93,10762.0,73.2981,73.3158,73.2362,73.3069,10762.0
2015-11-17 12:25:00,82.92,82.93,82.88,82.9,9900.0,73.2981,73.3069,73.2627,73.2804,9900.0
2015-11-17 12:30:00,82.89,82.92,82.87,82.9,6832.0,73.2716,73.2981,73.2539,73.2804,6832.0
2015-11-17 12:35:00,82.89,82.89,82.71,82.71,14818.0,73.2716,73.2716,73.1125,73.1125,14818.0
2015-11-17 12:40:00,82.71,82.71,82.64,82.65,7400.0,73.1125,73.1125,73.0506,73.0594,7400.0
2015-11-17 12:45:00,82.64,82.73,82.63,82.7,9995.0,73.0506,73.1301,73.0417,73.1036,9995.0
2015-11-17 12:50:00,82.7,82.75,82.7,82.71,18306.0,73.1036,73.1478,73.1036,73.1125,18306.0
2015-11-17 12:55:00,82.7,82.87,82.7,82.83,11854.0,73.1036,73.2539,73.1036,73.2185,11854.0
2015-11-17 13:00:00,82.84,82.85,82.78,82.82,12615.0,73.2274,73.2362,73.1743,73.2097,12615.0
2015-11-17 13:05:00,82.81,82.86,82.78,82.85,6624.0,73.2009,73.2451,73.1743,73.2362,6624.0
2015-11-17 13:10:00,82.86,82.89,82.82,82.85,5146.0,73.2451,73.2716,73.2097,73.2362,5146.0
2015-11-17 13:15:00,82.84,82.84,82.76,82.77,8002.0,73.2274,73.2274,73.1567,73.1655,8002.0
2015-11-17 13:20:00,82.77,82.77,82.69,82.72,7700.0,73.1655,73.1655,73.0948,73.1213,7700.0
2015-11-17 13:25:00,82.71,82.71,82.6,82.63,11528.0,73.1125,73.1125,73.0152,73.0417,11528.0
2015-11-17 13:30:00,82.62,82.75,82.62,82.73,7523.0,73.0329,73.1478,73.0329,73.1301,7523.0
2015-11-17 13:35:00,82.73,82.74,82.61,82.63,8228.0,73.1301,73.139,73.0241,73.0417,8228.0
2015-11-17 13:40:00,82.63,82.64,82.57,82.6,12514.0,73.0417,73.0506,72.9887,73.0152,12514.0
2015-11-17 13:45:00,82.59,82.65,82.59,82.61,5600.0,73.0064,73.0594,73.0064,73.0241,5600.0
2015-11-17 13:50:00,82.61,82.7,82.6,82.69,6089.0,73.0241,73.1036,73.0152,73.0948,6089.0
2015-11-17 13:55:00,82.69,82.86,82.69,82.86,4578.0,73.0948,73.2451,73.0948,73.2451,4578.0
2015-11-17 14:00:00,82.85,82.85,82.75,82.76,7492.0,73.2362,73.2362,73.1478,73.1567,7492.0
2015-11-17 14:05:00,82.77,82.88,82.73,82.84,11100.0,73.1655,73.2627,73.1301,73.2274,11100.0
2015-11-17 14:10:00,82.85,82.85,82.73,82.75,10150.0,73.2362,73.2362,73.1301,73.1478,10150.0
2015-11-17 14:15:00,82.75,82.75,82.61,82.63,17559.0,73.1478,73.1478,73.0241,73.0417,17559.0
2015-11-17 14:20:00,82.62,82.62,82.55,82.55,24996.0,73.0329,73.0329,72.971,72.971,24996.0
2015-11-17 14:25:00,82.55,82.55,82.38,82.41,17783.0,72.971,72.971,72.8208,72.8473,17783.0
2015-11-17 14:30:00,82.41,82.43,82.35,82.36,15519.0,72.8473,72.865,72.7942,72.8031,15519.0
2015-11-17 14:35:00,82.37,82.39,82.25,82.27,23931.0,72.8119,72.8296,72.7058,72.7235,23931.0
2015-11-17 14:40:00,82.27,82.31,82.07,82.09,14584.0,72.7235,72.7589,72.5467,72.5644,14584.0
2015-11-17 14:45:00,82.09,82.14,81.98,82.11,16111.0,72.5644,72.6086,72.4672,72.5821,16111.0
2015-11-17 14:50:00,82.13,82.17,82.02,82.06,19593.0,72.5998,72.6351,72.5025,72.5379,19593.0
2015-11-17 14:55:00,82.06,82.24,82.05,82.21,10640.0,72.5379,72.697,72.529,72.6705,10640.0
2015-11-17 15:00:00,82.22,82.22,82.02,82.06,24176.0,72.6793,72.6793,72.5025,72.5379,24176.0
2015-11-17 15:05:00,82.07,82.22,82.04,82.08,16635.0,72.5467,72.6793,72.5202,72.5556,16635.0
2015-11-17 15:10:00,82.08,82.08,81.94,81.96,28899.0,72.5556,72.5556,72.4318,72.4495,28899.0
2015-11-17 15:15:00,81.94,81.98,81.87,81.89,16437.0,72.4318,72.4672,72.3699,72.3876,16437.0
2015-11-17 15:20:00,81.87,82.1,81.87,82.02,36072.0,72.3699,72.5732,72.3699,72.5025,36072.0
2015-11-17 15:25:00,82.02,82.15,82.01,82.14,37019.0,72.5025,72.6174,72.4937,72.6086,37019.0
2015-11-17 15:30:00,82.13,82.23,82.08,82.22,24800.0,72.5998,72.6882,72.5556,72.6793,24800.0
2015-11-17 15:35:00,82.23,82.23,82.12,82.13,30432.0,72.6882,72.6882,72.5909,72.5998,30432.0
2015-11-17 15:40:00,82.13,82.28,82.12,82.23,31845.0,72.5998,72.7324,72.5909,72.6882,31845.0
2015-11-17 15:45:00,82.23,82.28,82.1,82.18,50436.0,72.6882,72.7324,72.5732,72.644,50436.0
2015-11-17 15:50:00,82.18,82.28,82.18,82.22,56621.0,72.644,72.7324,72.644,72.6793,56621.0
2015-11-17 15:55:00,82.22,82.24,82.03,82.08,123725.0,72.6793,72.697,72.5114,72.5556,123725.0
2015-11-18 09:30:00,82.47,82.49,82.05,82.4,17226.0,72.9003,72.918,72.529,72.8384,17226.0
2015-11-18 09:35:00,82.36,82.59,82.36,82.58,12760.0,72.8031,73.0064,72.8031,72.9975,12760.0
2015-11-18 09:40:00,82.6,82.61,82.4,82.51,15773.0,73.0152,73.0241,72.8384,72.9357,15773.0
2015-11-18 09:45:00,82.5,82.53,82.39,82.43,19921.0,72.9268,72.9534,72.8296,72.865,19921.0
2015-11-18 09:50:00,82.45,82.56,82.41,82.53,8600.0,72.8826,72.9799,72.8473,72.9534,8600.0
2015-11-18 09:55:00,82.54,82.62,82.46,82.6,10582.0,72.9622,73.0329,72.8915,73.0152,10582.0
2015-11-18 10:00:00,82.6,82.74,82.56,82.72,14966.0,73.0152,73.139,72.9799,73.1213,14966.0
2015-11-18 10:05:00,82.72,82.91,82.72,82.89,19195.0,73.1213,73.2893,73.1213,73.2716,19195.0
2015-11-18 10:10:00,82.89,82.89,82.75,82.78,16084.0,73.2716,73.2716,73.1478,73.1743,16084.0
2015-11-18 10:15:00,82.78,82.81,82.66,82.8,20622.0,73.1743,73.2009,73.0683,73.192,20622.0
2015-11-18 10:20:00,82.78,82.98,82.78,82.98,16314.0,73.1743,73.3511,73.1743,73.3511,16314.0
2015-11-18 10:25:00,82.96,82.97,82.7,82.8,15730.0,73.3335,73.3423,73.1036,73.192,15730.0
2015-11-18 10:30:00,82.8,82.89,82.77,82.78,14676.0,73.192,73.2716,73.1655,73.1743,14676.0
2015-11-18 10:35:00,82.78,82.91,82.77,82.91,12706.0,73.1743,73.2893,73.1655,73.2893,12706.0
2015-11-18 10:40:00,82.89,82.97,82.86,82.95,10732.0,73.2716,73.3423,73.2451,73.3246,10732.0
2015-11-18 10:45:00,82.98,83.03,82.95,83.01,17135.0,73.3511,73.3953,73.3246,73.3777,17135.0
2015-11-18 10:50:00,83.02,83.02,82.91,82.93,9422.0,73.3865,73.3865,73.2893,73.3069,9422.0
2015-11-18 10:55:00,82.94,83.01,82.88,82.99,10510.0,73.3158,73.3777,73.2627,73.36,10510.0
2015-11-18 11:00:00,83.0,83.0,82.81,82.81,12002.0,73.3688,73.3688,73.2009,73.2009,12002.0
2015-11-18 11:05:00,82.82,82.82,82.7,82.76,13244.0,73.2097,73.2097,73.1036,73.1567,13244.0
2015-11-18 11:10:00,82.76,82.89,82.75,82.8,6761.0,73.1567,73.2716,73.1478,73.192,6761.0
2015-11-18 11:15:00,82.83,82.86,82.77,82.83,4500.0,73.2185,73.2451,73.1655,73.2185,4500.0
2015-11-18 11:20:00,82.83,82.87,82.78,82.8,10501.0,73.2185,73.2539,73.1743,73.192,10501.0
2015-11-18 11:25:00,82.79,83.03,82.79,82.99,17517.0,73.1832,73.3953,73.1832,73.36,17517.0
2015-11-18 11:30:00,82.98,83.05,82.97,83.02,4900.0,73.3511,73.413,73.3423,73.3865,4900.0
2015-11-18 11:35:00,83.02,83.15,83.02,83.15,9500.0,73.3865,73.5014,73.3865,73.5014,9500.0
2015-11-18 11:40:00,83.14,83.25,83.14,83.22,12210.0,73.4926,73.5898,73.4926,73.5633,12210.0
2015-11-18 11:45:00,83.24,83.33,83.24,83.29,6098.0,73.581,73.6605,73.581,73.6252,6098.0
2015-11-18 11:50:00,83.31,83.38,83.31,83.32,16319.0,73.6428,73.7047,73.6428,73.6517,16319.0
2015-11-18 11:55:00,83.31,83.34,83.28,83.31,27015.0,73.6428,73.6694,73.6163,73.6428,27015.0
2015-11-18 12:00:00,83.31,83.39,83.29,83.35,10177.0,73.6428,73.7136,73.6252,73.6782,10177.0
2015-11-18 12:05:00,83.35,83.45,83.35,83.44,6800.0,73.6782,73.7666,73.6782,73.7578,6800.0
2015-11-18 12:10:00,83.46,83.53,83.46,83.48,8818.0,73.7754,73.8373,73.7754,73.7931,8818.0
2015-11-18 12:15:00,83.49,83.57,83.49,83.54,11532.0,73.802,73.8727,73.802,73.8462,11532.0
2015-11-18 12:20:00,83.55,83.58,83.36,83.41,7657.0,73.855,73.8815,73.687,73.7312,7657.0
2015-11-18 12:25:00,83.42,83.52,83.42,83.49,6806.0,73.7401,73.8285,73.7401,73.802,6806.0
2015-11-18 12:30:00,83.49,83.5,83.38,83.42,7835.0,73.802,73.8108,73.7047,73.7401,7835.0
2015-11-18 12:35:00,83.44,83.45,83.37,83.41,8123.0,73.7578,73.7666,73.6959,73.7312,8123.0
2015-11-18 12:40:00,83.39,83.41,83.25,83.26,5602.0,73.7136,73.7312,73.5898,73.5986,5602.0
2015-11-18 12:45:00,83.24,83.42,83.24,83.41,6334.0,73.581,73.7401,73.581,73.7312,6334.0
2015-11-18 12:50:00,83.44,83.52,83.42,83.48,4602.0,73.7578,73.8285,73.7401,73.7931,4602.0
2015-11-18 12:55:00,83.5,83.52,83.41,83.41,3400.0,73.8108,73.8285,73.7312,73.7312,3400.0
2015-11-18 13:00:00,83.42,83.43,83.34,83.36,9100.0,73.7401,73.7489,73.6694,73.687,9100.0
2015-11-18 13:05:00,83.35,83.41,83.35,83.4,5694.0,73.6782,73.7312,73.6782,73.7224,5694.0
2015-11-18 13:10:00,83.39,83.41,83.34,83.35,5217.0,73.7136,73.7312,73.6694,73.6782,5217.0
2015-11-18 13:15:00,83.36,83.38,83.24,83.31,7660.0,73.687,73.7047,73.581,73.6428,7660.0
2015-11-18 13:20:00,83.34,83.39,83.29,83.36,4941.0,73.6694,73.7136,73.6252,73.687,4941.0
2015-11-18 13:25:00,83.35,83.38,83.3,83.31,5641.0,73.6782,73.7047,73.634,73.6428,5641.0
2015-11-18 13:30:00,83.31,83.39,83.31,83.36,9469.0,73.6428,73.7136,73.6428,73.687,9469.0
2015-11-18 13:35:00,83.37,83.41,83.33,83.4,10377.0,73.6959,73.7312,73.6605,73.7224,10377.0
2015-11-18 13:40:00,83.41,83.43,83.35,83.36,13953.0,73.7312,73.7489,73.6782,73.687,13953.0
2015-11-18 13:45:00,83.37,83.41,83.34,83.34,19600.0,73.6959,73.7312,73.6694,73.6694,19600.0
2015-11-18 13:50:00,83.33,83.35,83.3,83.33,11751.0,73.6605,73.6782,73.634,73.6605,11751.0
2015-11-18 13:55:00,83.34,83.35,83.3,83.31,7510.0,73.6694,73.6782,73.634,73.6428,7510.0
2015-11-18 14:00:00,83.31,83.46,83.28,83.31,35356.0,73.6428,73.7754,73.6163,73.6428,35356.0
2015-11-18 14:05:00,83.37,83.54,83.36,83.54,10022.0,73.6959,73.8462,73.687,73.8462,10022.0
2015-11-18 14:10:00,83.56,83.79,83.56,83.65,25177.0,73.8638,74.0671,73.8638,73.9434,25177.0
2015-11-18 14:15:00,83.67,83.67,83.54,83.55,6862.0,73.9611,73.9611,73.8462,73.855,6862.0
2015-11-18 14:20:00,83.54,83.59,83.51,83.57,7921.0,73.8462,73.8903,73.8196,73.8727,7921.0
2015-11-18 14:25:00,83.58,83.63,83.56,83.59,7931.0,73.8815,73.9257,73.8638,73.8903,7931.0
2015-11-18 14:30:00,83.59,83.61,83.5,83.54,7451.0,73.8903,73.908,73.8108,73.8462,7451.0
2015-11-18 14:35:00,83.54,83.56,83.44,83.46,13681.0,73.8462,73.8638,73.7578,73.7754,13681.0
2015-11-18 14:40:00,83.44,83.53,83.44,83.49,27416.0,73.7578,73.8373,73.7578,73.802,27416.0
2015-11-18 14:45:00,83.5,83.5,83.44,83.47,15223.0,73.8108,73.8108,73.7578,73.7843,15223.0
2015-11-18 14:50:00,83.49,83.57,83.43,83.57,13603.0,73.802,73.8727,73.7489,73.8727,13603.0
2015-11-18 14:55:00,83.57,83.61,83.55,83.59,56924.0,73.8727,73.908,73.855,73.8903,56924.0
2015-11-18 15:00:00,83.59,83.59,83.51,83.56,19125.0,73.8903,73.8903,73.8196,73.8638,19125.0
2015-11-18 15:05:00,83.56,83.58,83.49,83.52,21605.0,73.8638,73.8815,73.802,73.8285,21605.0
2015-11-18 15:10:00,83.52,83.57,83.51,83.57,18903.0,73.8285,73.8727,73.8196,73.8727,18903.0
2015-11-18 15:15:00,83.56,83.6,83.54,83.56,34886.0,73.8638,73.8992,73.8462,73.8638,34886.0
2015-11-18 15:20:00,83.56,83.57,83.53,83.56,19340.0,73.8638,73.8727,73.8373,73.8638,19340.0
2015-11-18 15:25:00,83.56,83.61,83.52,83.61,15870.0,73.8638,73.908,73.8285,73.908,15870.0
2015-11-18 15:30:00,83.6,83.62,83.56,83.6,35376.0,73.8992,73.9169,73.8638,73.8992,35376.0
2015-11-18 15:35:00,83.59,83.68,83.55,83.67,37917.0,73.8903,73.9699,73.855,73.9611,37917.0
2015-11-18 15:40:00,83.67,83.7,83.61,83.65,43826.0,73.9611,73.9876,73.908,73.9434,43826.0
2015-11-18 15:45:00,83.65,83.74,83.64,83.74,56206.0,73.9434,74.0229,73.9345,74.0229,56206.0
2015-11-18 15:50:00,83.73,83.78,83.69,83.7,57393.0,74.0141,74.0583,73.9787,73.9876,57393.0
2015-11-18 15:55:00,83.7,83.81,83.69,83.74,103620.0,73.9876,74.0848,73.9787,74.0229,103620.0
2015-11-19 09:30:00,84.14,84.39,84.07,84.31,59325.0,74.3765,74.5975,74.3147,74.5268,59325.0
2015-11-19 09:35:00,84.25,84.25,83.95,84.13,20877.0,74.4738,74.4738,74.2086,74.3677,20877.0
2015-11-19 09:40:00,84.1,84.3,84.01,84.26,31261.0,74.3412,74.518,74.2616,74.4826,31261.0
2015-11-19 09:45:00,84.23,84.32,84.2,84.26,19945.0,74.4561,74.5356,74.4296,74.4826,19945.0
2015-11-19 09:50:00,84.26,84.43,84.17,84.38,29219.0,74.4826,74.6329,74.403,74.5887,29219.0
2015-11-19 09:55:00,84.41,84.58,84.4,84.58,6684.0,74.6152,74.7655,74.6064,74.7655,6684.0
2015-11-19 10:00:00,84.6,84.86,84.56,84.79,33239.0,74.7832,75.013,74.7478,74.9511,33239.0
2015-11-19 10:05:00,84.78,84.87,84.65,84.77,17404.0,74.9423,75.0218,74.8273,74.9334,17404.0
2015-11-19 10:10:00,84.76,84.78,84.49,84.5,49205.0,74.9246,74.9423,74.6859,74.6948,49205.0
2015-11-19 10:15:00,84.51,84.51,84.2,84.28,57634.0,74.7036,74.7036,74.4296,74.5003,57634.0
2015-11-19 10:20:00,84.29,84.39,84.28,84.29,16768.0,74.5091,74.5975,74.5003,74.5091,16768.0
2015-11-19 10:25:00,84.31,84.33,84.27,84.31,17278.0,74.5268,74.5445,74.4914,74.5268,17278.0
2015-11-19 10:30:00,84.31,84.36,84.2,84.24,23621.0,74.5268,74.571,74.4296,74.4649,23621.0
2015-11-19 10:35:00,84.23,84.35,84.21,84.34,10780.0,74.4561,74.5622,74.4384,74.5533,10780.0
2015-11-19 10:40:00,84.34,84.53,84.33,84.41,11803.0,74.5533,74.7213,74.5445,74.6152,11803.0
2015-11-19 10:45:00,84.42,84.42,84.3,84.37,6401.0,74.624,74.624,74.518,74.5798,6401.0
2015-11-19 10:50:00,84.38,84.43,84.35,84.43,21762.0,74.5887,74.6329,74.5622,74.6329,21762.0
2015-11-19 10:55:00,84.43,84.47,84.34,84.46,9580.0,74.6329,74.6682,74.5533,74.6594,9580.0
2015-11-19 11:00:00,84.45,84.48,84.32,84.38,11892.0,74.6506,74.6771,74.5356,74.5887,11892.0
2015-11-19 11:05:00,84.4,84.41,84.32,84.38,12629.0,74.6064,74.6152,74.5356,74.5887,12629.0
2015-11-19 11:10:00,84.38,84.41,84.32,84.36,9622.0,74.5887,74.6152,74.5356,74.571,9622.0
2015-11-19 11:15:00,84.38,84.46,84.33,84.36,16248.0,74.5887,74.6594,74.5445,74.571,16248.0
2015-11-19 11:20:00,84.36,84.4,84.32,84.37,11176.0,74.571,74.6064,74.5356,74.5798,11176.0
2015-11-19 11:25:00,84.38,84.42,84.34,84.39,9714.0,74.5887,74.624,74.5533,74.5975,9714.0
2015-11-19 11:30:00,84.38,84.41,84.31,84.34,7305.0,74.5887,74.6152,74.5268,74.5533,7305.0
2015-11-19 11:35:00,84.32,84.39,84.29,84.39,7033.0,74.5356,74.5975,74.5091,74.5975,7033.0
2015-11-19 11:40:00,84.39,84.41,84.33,84.34,12800.0,74.5975,74.6152,74.5445,74.5533,12800.0
2015-11-19 11:45:00,84.36,84.39,84.27,84.28,18311.0,74.571,74.5975,74.4914,74.5003,18311.0
2015-11-19 11:50:00,84.27,84.38,84.27,84.34,14219.0,74.4914,74.5887,74.4914,74.5533,14219.0
2015-11-19 11:55:00,84.33,84.4,84.33,84.35,9845.0,74.5445,74.6064,74.5445,74.5622,9845.0
2015-11-19 12:00:00,84.32,84.41,84.32,84.41,6302.0,74.5356,74.6152,74.5356,74.6152,6302.0
2015-11-19 12:05:00,84.4,84.44,84.33,84.34,28421.0,74.6064,74.6417,74.5445,74.5533,28421.0
2015-11-19 12:10:00,84.35,84.36,84.23,84.23,10896.0,74.5622,74.571,74.4561,74.4561,10896.0
2015-11-19 12:15:00,84.24,84.27,84.21,84.26,13889.0,74.4649,74.4914,74.4384,74.4826,13889.0
2015-11-19 12:20:00,84.25,84.37,84.25,84.35,8501.0,74.4738,74.5798,74.4738,74.5622,8501.0
2015-11-19 12:25:00,84.34,84.37,84.33,84.36,5906.0,74.5533,74.5798,74.5445,74.571,5906.0
2015-11-19 12:30:00,84.36,84.42,84.3,84.31,8614.0,74.571,74.624,74.518,74.5268,8614.0
2015-11-19 12:35:00,84.31,84.36,84.28,84.35,8103.0,74.5268,74.571,74.5003,74.5622,8103.0
2015-11-19 12:40:00,84.35,84.35,84.32,84.33,8109.0,74.5622,74.5622,74.5356,74.5445,8109.0
2015-11-19 12:45:00,84.34,84.42,84.34,84.35,9644.0,74.5533,74.624,74.5533,74.5622,9644.0
2015-11-19 12:50:00,84.34,84.38,84.3,84.3,12004.0,74.5533,74.5887,74.518,74.518,12004.0
2015-11-19 12:55:00,84.31,84.35,84.29,84.34,5231.0,74.5268,74.5622,74.5091,74.5533,5231.0
2015-11-19 13:00:00,84.34,84.34,84.21,84.22,20885.0,74.5533,74.5533,74.4384,74.4472,20885.0
2015-11-19 13:05:00,84.22,84.26,84.22,84.25,7369.0,74.4472,74.4826,74.4472,74.4738,7369.0
2015-11-19 13:10:00,84.26,84.26,84.22,84.24,33319.0,74.4826,74.4826,74.4472,74.4649,33319.0
2015-11-19 13:15:00,84.23,84.26,84.19,84.2,10309.0,74.4561,74.4826,74.4207,74.4296,10309.0
2015-11-19 13:20:00,84.2,84.24,84.19,84.24,13602.0,74.4296,74.4649,74.4207,74.4649,13602.0
2015-11-19 13:25:00,84.23,84.24,84.15,84.15,10400.0,74.4561,74.4649,74.3854,74.3854,10400.0
2015-11-19 13:30:00,84.15,84.21,84.14,84.17,6499.0,74.3854,74.4384,74.3765,74.403,6499.0
2015-11-19 13:35:00,84.17,84.22,84.14,84.22,46607.0,74.403,74.4472,74.3765,74.4472,46607.0
2015-11-19 13:40:00,84.23,84.24,84.2,84.2,9452.0,74.4561,74.4649,74.4296,74.4296,9452.0
2015-11-19 13:45:00,84.19,84.23,84.1,84.13,8138.0,74.4207,74.4561,74.3412,74.3677,8138.0
2015-11-19 13:50:00,84.14,84.17,84.11,84.17,22086.0,74.3765,74.403,74.35,74.403,22086.0
2015-11-19 13:55:00,84.18,84.21,84.13,84.16,9777.0,74.4119,74.4384,74.3677,74.3942,9777.0
2015-11-19 14:00:00,84.17,84.21,84.08,84.08,8704.0,74.403,74.4384,74.3235,74.3235,8704.0
2015-11-19 14:05:00,84.09,84.15,84.09,84.15,6388.0,74.3323,74.3854,74.3323,74.3854,6388.0
2015-11-19 14:10:00,84.13,84.15,84.09,84.1,8796.0,74.3677,74.3854,74.3323,74.3412,8796.0
2015-11-19 14:15:00,84.1,84.16,84.08,84.16,8853.0,74.3412,74.3942,74.3235,74.3942,8853.0
2015-11-19 14:20:00,84.16,84.22,84.15,84.2,8378.0,74.3942,74.4472,74.3854,74.4296,8378.0
2015-11-19 14:25:00,84.2,84.31,84.18,84.29,14378.0,74.4296,74.5268,74.4119,74.5091,14378.0
2015-11-19 14:30:00,84.33,84.4,84.29,84.31,15791.0,74.5445,74.6064,74.5091,74.5268,15791.0
2015-11-19 14:35:00,84.29,84.37,84.27,84.33,14389.0,74.5091,74.5798,74.4914,74.5445,14389.0
2015-11-19 14:40:00,84.33,84.37,84.29,84.36,11020.0,74.5445,74.5798,74.5091,74.571,11020.0
2015-11-19 14:45:00,84.36,84.38,84.32,84.34,22857.0,74.571,74.5887,74.5356,74.5533,22857.0
2015-11-19 14:50:00,84.34,84.46,84.33,84.44,12213.0,74.5533,74.6594,74.5445,74.6417,12213.0
2015-11-19 14:55:00,84.44,84.46,84.38,84.4,36066.0,74.6417,74.6594,74.5887,74.6064,36066.0
2015-11-19 15:00:00,84.39,84.42,84.36,84.4,18338.0,74.5975,74.624,74.571,74.6064,18338.0
2015-11-19 15:05:00,84.4,84.46,84.36,84.46,16475.0,74.6064,74.6594,74.571,74.6594,16475.0
2015-11-19 15:10:00,84.45,84.49,84.42,84.47,19442.0,74.6506,74.6859,74.624,74.6682,19442.0
2015-11-19 15:15:00,84.48,84.51,84.45,84.49,20101.0,74.6771,74.7036,74.6506,74.6859,20101.0
2015-11-19 15:20:00,84.48,84.62,84.47,84.6,18637.0,74.6771,74.8008,74.6682,74.7832,18637.0
2015-11-19 15:25:00,84.61,84.7,84.6,84.68,26410.0,74.792,74.8715,74.7832,74.8539,26410.0
2015-11-19 15:30:00,84.69,84.7,84.56,84.56,38149.0,74.8627,74.8715,74.7478,74.7478,38149.0
2015-11-19 15:35:00,84.57,84.58,84.5,84.52,26731.0,74.7566,74.7655,74.6948,74.7124,26731.0
2015-11-19 15:40:00,84.52,84.55,84.46,84.48,26408.0,74.7124,74.739,74.6594,74.6771,26408.0
2015-11-19 15:45:00,84.48,84.57,84.45,84.54,38664.0,74.6771,74.7566,74.6506,74.7301,38664.0
2015-11-19 15:50:00,84.54,84.62,84.53,84.62,55772.0,74.7301,74.8008,74.7213,74.8008,55772.0
2015-11-19 15:55:00,84.61,84.63,84.57,84.58,117967.0,74.792,74.8097,74.7566,74.7655,117967.0
2015-11-20 09:30:00,84.82,85.25,84.76,85.25,84706.0,74.9776,75.3577,74.9246,75.3577,84706.0
2015-11-20 09:35:00,85.28,85.37,84.93,85.01,9950.0,75.3842,75.4638,75.0749,75.1456,9950.0
2015-11-20 09:40:00,84.96,84.96,84.77,84.81,10736.0,75.1014,75.1014,74.9334,74.9688,10736.0
2015-11-20 09:45:00,84.84,85.09,84.84,84.98,20508.0,74.9953,75.2163,74.9953,75.1191,20508.0
2015-11-20 09:50:00,85.01,85.12,84.93,84.99,22976.0,75.1456,75.2428,75.0749,75.1279,22976.0
2015-11-20 09:55:00,85.0,85.33,84.98,85.27,10800.0,75.1367,75.4284,75.1191,75.3754,10800.0
2015-11-20 10:00:00,85.25,85.3,84.95,85.02,35472.0,75.3577,75.4019,75.0925,75.1544,35472.0
2015-11-20 10:05:00,85.03,85.05,84.88,84.96,29423.0,75.1633,75.1809,75.0307,75.1014,29423.0
2015-11-20 10:10:00,84.93,85.17,84.9,85.14,22781.0,75.0749,75.287,75.0483,75.2605,22781.0
2015-11-20 10:15:00,85.12,85.12,84.94,84.96,10973.0,75.2428,75.2428,75.0837,75.1014,10973.0
2015-11-20 10:20:00,84.97,84.99,84.81,84.86,9748.0,75.1102,75.1279,74.9688,75.013,9748.0
2015-11-20 10:25:00,84.85,84.89,84.78,84.82,12837.0,75.0041,75.0395,74.9423,74.9776,12837.0
2015-11-20 10:30:00,84.8,84.85,84.78,84.82,13435.0,74.9599,75.0041,74.9423,74.9776,13435.0
2015-11-20 10:35:00,84.84,84.89,84.78,84.87,17249.0,74.9953,75.0395,74.9423,75.0218,17249.0
2015-11-20 10:40:00,84.86,84.88,84.7,84.77,15476.0,75.013,75.0307,74.8715,74.9334,15476.0
2015-11-20 10:45:00,84.74,84.83,84.71,84.78,11900.0,74.9069,74.9865,74.8804,74.9423,11900.0
2015-11-20 10:50:00,84.79,84.87,84.74,84.77,22581.0,74.9511,75.0218,74.9069,74.9334,22581.0
2015-11-20 10:55:00,84.76,84.76,84.68,84.74,11642.0,74.9246,74.9246,74.8539,74.9069,11642.0
2015-11-20 11:00:00,84.76,84.77,84.71,84.76,12951.0,74.9246,74.9334,74.8804,74.9246,12951.0
2015-11-20 11:05:00,84.77,84.79,84.69,84.77,11235.0,74.9334,74.9511,74.8627,74.9334,11235.0
2015-11-20 11:10:00,84.77,84.8,84.6,84.62,18189.0,74.9334,74.9599,74.7832,74.8008,18189.0
2015-11-20 11:15:00,84.61,84.63,84.56,84.59,17269.0,74.792,74.8097,74.7478,74.7743,17269.0
2015-11-20 11:20:00,84.58,84.62,84.58,84.61,7566.0,74.7655,74.8008,74.7655,74.792,7566.0
2015-11-20 11:25:00,84.62,84.63,84.58,84.58,14921.0,74.8008,74.8097,74.7655,74.7655,14921.0
2015-11-20 11:30:00,84.59,84.64,84.56,84.61,7864.0,74.7743,74.8185,74.7478,74.792,7864.0
2015-11-20 11:35:00,84.61,84.68,84.61,84.64,10754.0,74.792,74.8539,74.792,74.8185,10754.0
2015-11-20 11:40:00,84.64,84.66,84.53,84.53,7204.0,74.8185,74.8362,74.7213,74.7213,7204.0
2015-11-20 11:45:00,84.5,84.54,84.46,84.49,12572.0,74.6948,74.7301,74.6594,74.6859,12572.0
2015-11-20 11:50:00,84.48,84.49,84.4,84.49,6011.0,74.6771,74.6859,74.6064,74.6859,6011.0
2015-11-20 11:55:00,84.48,84.5,84.35,84.35,10624.0,74.6771,74.6948,74.5622,74.5622,10624.0
2015-11-20 12:00:00,84.35,84.36,84.26,84.3,11979.0,74.5622,74.571,74.4826,74.518,11979.0
2015-11-20 12:05:00,84.3,84.34,84.26,84.31,11435.0,74.518,74.5533,74.4826,74.5268,11435.0
2015-11-20 12:10:00,84.31,84.32,84.23,84.23,5532.0,74.5268,74.5356,74.4561,74.4561,5532.0
2015-11-20 12:15:00,84.22,84.35,84.14,84.32,31822.0,74.4472,74.5622,74.3765,74.5356,31822.0
2015-11-20 12:20:00,84.31,84.31,84.24,84.25,7907.0,74.5268,74.5268,74.4649,74.4738,7907.0
2015-11-20 12:25:00,84.27,84.47,84.25,84.46,10633.0,74.4914,74.6682,74.4738,74.6594,10633.0
2015-11-20 12:30:00,84.46,84.58,84.45,84.55,10079.0,74.6594,74.7655,74.6506,74.739,10079.0
2015-11-20 12:35:00,84.55,84.55,84.47,84.49,11285.0,74.739,74.739,74.6682,74.6859,11285.0
2015-11-20 12:40:00,84.46,84.46,84.36,84.37,5906.0,74.6594,74.6594,74.571,74.5798,5906.0
2015-11-20 12:45:00,84.38,84.44,84.38,84.38,10686.0,74.5887,74.6417,74.5887,74.5887,10686.0
2015-11-20 12:50:00,84.38,84.44,84.34,84.44,9466.0,74.5887,74.6417,74.5533,74.6417,9466.0
2015-11-20 12:55:00,84.43,84.46,84.39,84.4,10711.0,74.6329,74.6594,74.5975,74.6064,10711.0
2015-11-20 13:00:00,84.41,84.43,84.38,84.39,8500.0,74.6152,74.6329,74.5887,74.5975,8500.0
2015-11-20 13:05:00,84.38,84.5,84.38,84.49,14729.0,74.5887,74.6948,74.5887,74.6859,14729.0
2015-11-20 13:10:00,84.5,84.51,84.46,84.46,8900.0,74.6948,74.7036,74.6594,74.6594,8900.0
2015-11-20 13:15:00,84.49,84.52,84.46,84.5,24544.0,74.6859,74.7124,74.6594,74.6948,24544.0
2015-11-20 13:20:00,84.51,84.54,84.49,84.5,10247.0,74.7036,74.7301,74.6859,74.6948,10247.0
2015-11-20 13:25:00,84.51,84.54,84.51,84.52,6966.0,74.7036,74.7301,74.7036,74.7124,6966.0
2015-11-20 13:30:00,84.51,84.53,84.49,84.53,14063.0,74.7036,74.7213,74.6859,74.7213,14063.0
2015-11-20 13:35:00,84.52,84.53,84.49,84.52,16928.0,74.7124,74.7213,74.6859,74.7124,16928.0
2015-11-20 13:40:00,84.52,84.54,84.5,84.51,7393.0,74.7124,74.7301,74.6948,74.7036,7393.0
2015-11-20 13:45:00,84.51,84.53,84.46,84.53,13370.0,74.7036,74.7213,74.6594,74.7213,13370.0
2015-11-20 13:50:00,84.53,84.54,84.48,84.51,4281.0,74.7213,74.7301,74.6771,74.7036,4281.0
2015-11-20 13:55:00,84.52,84.52,84.46,84.49,10439.0,74.7124,74.7124,74.6594,74.6859,10439.0
2015-11-20 14:00:00,84.5,84.54,84.48,84.54,8280.0,74.6948,74.7301,74.6771,74.7301,8280.0
2015-11-20 14:05:00,84.55,84.64,84.53,84.63,9407.0,74.739,74.8185,74.7213,74.8097,9407.0
2015-11-20 14:10:00,84.64,84.65,84.56,84.56,5328.0,74.8185,74.8273,74.7478,74.7478,5328.0
2015-11-20 14:15:00,84.57,84.58,84.53,84.54,6447.0,74.7566,74.7655,74.7213,74.7301,6447.0
2015-11-20 14:20:00,84.55,84.56,84.48,84.52,13591.0,74.739,74.7478,74.6771,74.7124,13591.0
2015-11-20 14:25:00,84.53,84.54,84.49,84.51,12164.0,74.7213,74.7301,74.6859,74.7036,12164.0
2015-11-20 14:30:00,84.51,84.55,84.48,84.55,9855.0,74.7036,74.739,74.6771,74.739,9855.0
2015-11-20 14:35:00,84.54,84.55,84.48,84.52,16487.0,74.7301,74.739,74.6771,74.7124,16487.0
2015-11-20 14:40:00,84.52,84.54,84.48,84.48,10434.0,74.7124,74.7301,74.6771,74.6771,10434.0
2015-11-20 14:45:00,84.49,84.54,84.48,84.5,12717.0,74.6859,74.7301,74.6771,74.6948,12717.0
2015-11-20 14:50:00,84.49,84.51,84.47,84.5,12727.0,74.6859,74.7036,74.6682,74.6948,12727.0
2015-11-20 14:55:00,84.49,84.49,84.43,84.44,15152.0,74.6859,74.6859,74.6329,74.6417,15152.0
2015-11-20 15:00:00,84.44,84.48,84.33,84.33,16322.0,74.6417,74.6771,74.5445,74.5445,16322.0
2015-11-20 15:05:00,84.34,84.39,84.25,84.38,16659.0,74.5533,74.5975,74.4738,74.5887,16659.0
2015-11-20 15:10:00,84.39,84.46,84.37,84.44,15302.0,74.5975,74.6594,74.5798,74.6417,15302.0
2015-11-20 15:15:00,84.45,84.45,84.38,84.4,16123.0,74.6506,74.6506,74.5887,74.6064,16123.0
2015-11-20 15:20:00,84.4,84.43,84.38,84.42,17435.0,74.6064,74.6329,74.5887,74.624,17435.0
2015-11-20 15:25:00,84.43,84.43,84.36,84.39,23184.0,74.6329,74.6329,74.571,74.5975,23184.0
2015-11-20 15:30:00,84.39,84.5,84.39,84.48,95800.0,74.5975,74.6948,74.5975,74.6771,95800.0
2015-11-20 15:35:00,84.46,84.49,84.43,84.45,28670.0,74.6594,74.6859,74.6329,74.6506,28670.0
2015-11-20 15:40:00,84.45,84.48,84.43,84.46,69209.0,74.6506,74.6771,74.6329,74.6594,69209.0
2015-11-20 15:45:00,84.44,84.47,84.4,84.46,75025.0,74.6417,74.6682,74.6064,74.6594,75025.0
2015-11-20 15:50:00,84.46,84.5,84.38,84.39,60265.0,74.6594,74.6948,74.5887,74.5975,60265.0
2015-11-20 15:55:00,84.39,84.41,84.31,84.39,112076.0,74.5975,74.6152,74.5268,74.5975,112076.0
2015-11-23 09:30:00,84.41,84.74,84.3,84.73,15514.0,74.6152,74.9069,74.518,74.8981,15514.0
2015-11-23 09:35:00,84.77,84.88,84.73,84.83,7506.0,74.9334,75.0307,74.8981,74.9865,7506.0
2015-11-23 09:40:00,84.86,84.87,84.66,84.76,7500.0,75.013,75.0218,74.8362,74.9246,7500.0
2015-11-23 09:45:00,84.79,85.0,84.78,84.99,6245.0,74.9511,75.1367,74.9423,75.1279,6245.0
2015-11-23 09:50:00,85.02,85.11,84.91,85.04,10568.0,75.1544,75.234,75.0572,75.1721,10568.0
2015-11-23 09:55:00,85.02,85.04,84.91,85.03,5576.0,75.1544,75.1721,75.0572,75.1633,5576.0
2015-11-23 10:00:00,85.07,85.11,84.88,84.92,9531.0,75.1986,75.234,75.0307,75.066,9531.0
2015-11-23 10:05:00,84.92,84.96,84.86,84.95,5990.0,75.066,75.1014,75.013,75.0925,5990.0
2015-11-23 10:10:00,84.94,85.06,84.94,85.06,7379.0,75.0837,75.1898,75.0837,75.1898,7379.0
2015-11-23 10:15:00,85.08,85.16,85.06,85.15,8299.0,75.2075,75.2782,75.1898,75.2693,8299.0
2015-11-23 10:20:00,85.15,85.22,85.12,85.16,8433.0,75.2693,75.3312,75.2428,75.2782,8433.0
2015-11-23 10:25:00,85.21,85.31,85.2,85.3,32682.0,75.3224,75.4108,75.3135,75.4019,32682.0
2015-11-23 10:30:00,85.31,85.38,85.24,85.24,36757.0,75.4108,75.4726,75.3489,75.3489,36757.0
2015-11-23 10:35:00,85.24,85.38,85.24,85.35,9247.0,75.3489,75.4726,75.3489,75.4461,9247.0
2015-11-23 10:40:00,85.37,85.42,85.35,85.4,11402.0,75.4638,75.508,75.4461,75.4903,11402.0
2015-11-23 10:45:00,85.37,85.4,85.31,85.4,6445.0,75.4638,75.4903,75.4108,75.4903,6445.0
2015-11-23 10:50:00,85.4,85.4,85.34,85.37,6217.0,75.4903,75.4903,75.4373,75.4638,6217.0
2015-11-23 10:55:00,85.38,85.41,85.37,85.38,16587.0,75.4726,75.4992,75.4638,75.4726,16587.0
2015-11-23 11:00:00,85.38,85.4,85.32,85.32,6122.0,75.4726,75.4903,75.4196,75.4196,6122.0
2015-11-23 11:05:00,85.31,85.32,85.27,85.32,4867.0,75.4108,75.4196,75.3754,75.4196,4867.0
2015-11-23 11:10:00,85.33,85.36,85.29,85.36,5636.0,75.4284,75.455,75.3931,75.455,5636.0
2015-11-23 11:15:00,85.37,85.39,85.33,85.33,3283.0,75.4638,75.4815,75.4284,75.4284,3283.0
2015-11-23 11:20:00,85.33,85.33,85.24,85.24,15847.0,75.4284,75.4284,75.3489,75.3489,15847.0
2015-11-23 11:25:00,85.25,85.27,85.16,85.27,17990.0,75.3577,75.3754,75.2782,75.3754,17990.0
2015-11-23 11:30:00,85.25,85.4,85.25,85.35,13590.0,75.3577,75.4903,75.3577,75.4461,13590.0
2015-11-23 11:35:00,85.36,85.4,85.3,85.31,7535.0,75.455,75.4903,75.4019,75.4108,7535.0
2015-11-23 11:40:00,85.31,85.42,85.29,85.42,6881.0,75.4108,75.508,75.3931,75.508,6881.0
2015-11-23 11:45:00,85.45,85.49,85.42,85.45,7374.0,75.5345,75.5699,75.508,75.5345,7374.0
2015-11-23 11:50:00,85.46,85.48,85.44,85.47,8405.0,75.5434,75.561,75.5257,75.5522,8405.0
2015-11-23 11:55:00,85.46,85.49,85.38,85.41,10650.0,75.5434,75.5699,75.4726,75.4992,10650.0
2015-11-23 12:00:00,85.41,85.46,85.38,85.38,13800.0,75.4992,75.5434,75.4726,75.4726,13800.0
2015-11-23 12:05:00,85.39,85.4,85.33,85.39,10451.0,75.4815,75.4903,75.4284,75.4815,10451.0
2015-11-23 12:10:00,85.38,85.39,85.36,85.38,3557.0,75.4726,75.4815,75.455,75.4726,3557.0
2015-11-23 12:15:00,85.36,85.38,85.34,85.36,8595.0,75.455,75.4726,75.4373,75.455,8595.0
2015-11-23 12:20:00,85.36,85.37,85.34,85.36,4764.0,75.455,75.4638,75.4373,75.455,4764.0
2015-11-23 12:25:00,85.37,85.38,85.34,85.35,10301.0,75.4638,75.4726,75.4373,75.4461,10301.0
2015-11-23 12:30:00,85.36,85.37,85.34,85.37,9889.0,75.455,75.4638,75.4373,75.4638,9889.0
2015-11-23 12:35:00,85.36,85.38,85.32,85.37,10558.0,75.455,75.4726,75.4196,75.4638,10558.0
2015-11-23 12:40:00,85.37,85.43,85.34,85.42,5000.0,75.4638,75.5168,75.4373,75.508,5000.0
2015-11-23 12:45:00,85.43,85.46,85.42,85.46,3413.0,75.5168,75.5434,75.508,75.5434,3413.0
2015-11-23 12:50:00,85.46,85.5,85.46,85.5,1750.0,75.5434,75.5787,75.5434,75.5787,1750.0
2015-11-23 12:55:00,85.51,85.54,85.44,85.44,6380.0,75.5876,75.6141,75.5257,75.5257,6380.0
2015-11-23 13:00:00,85.45,85.46,85.41,85.41,4977.0,75.5345,75.5434,75.4992,75.4992,4977.0
2015-11-23 13:05:00,85.42,85.43,85.36,85.4,5657.0,75.508,75.5168,75.455,75.4903,5657.0
2015-11-23 13:10:00,85.42,85.44,85.37,85.37,3660.0,75.508,75.5257,75.4638,75.4638,3660.0
2015-11-23 13:15:00,85.37,85.38,85.29,85.38,8240.0,75.4638,75.4726,75.3931,75.4726,8240.0
2015-11-23 13:20:00,85.38,85.41,85.38,85.4,3850.0,75.4726,75.4992,75.4726,75.4903,3850.0
2015-11-23 13:25:00,85.41,85.47,85.4,85.47,9379.0,75.4992,75.5522,75.4903,75.5522,9379.0
2015-11-23 13:30:00,85.46,85.46,85.37,85.41,9808.0,75.5434,75.5434,75.4638,75.4992,9808.0
2015-11-23 13:35:00,85.41,85.49,85.41,85.49,8649.0,75.4992,75.5699,75.4992,75.5699,8649.0
2015-11-23 13:40:00,85.48,85.5,85.46,85.47,5200.0,75.561,75.5787,75.5434,75.5522,5200.0
2015-11-23 13:45:00,85.49,85.49,85.42,85.42,4443.0,75.5699,75.5699,75.508,75.508,4443.0
2015-11-23 13:50:00,85.44,85.46,85.4,85.41,7186.0,75.5257,75.5434,75.4903,75.4992,7186.0
2015-11-23 13:55:00,85.4,85.42,85.29,85.34,5053.0,75.4903,75.508,75.3931,75.4373,5053.0
2015-11-23 14:00:00,85.34,85.4,85.26,85.29,9688.0,75.4373,75.4903,75.3666,75.3931,9688.0
2015-11-23 14:05:00,85.27,85.28,85.22,85.24,6844.0,75.3754,75.3842,75.3312,75.3489,6844.0
2015-11-23 14:10:00,85.24,85.27,85.21,85.26,6350.0,75.3489,75.3754,75.3224,75.3666,6350.0
2015-11-23 14:15:00,85.23,85.24,85.15,85.19,7199.0,75.34,75.3489,75.2693,75.3047,7199.0
2015-11-23 14:20:00,85.19,85.19,85.14,85.16,12352.0,75.3047,75.3047,75.2605,75.2782,12352.0
2015-11-23 14:25:00,85.16,85.25,85.15,85.23,12475.0,75.2782,75.3577,75.2693,75.34,12475.0
2015-11-23 14:30:00,85.23,85.25,85.19,85.19,8431.0,75.34,75.3577,75.3047,75.3047,8431.0
2015-11-23 14:35:00,85.2,85.2,85.11,85.15,12645.0,75.3135,75.3135,75.234,75.2693,12645.0
2015-11-23 14:40:00,85.15,85.18,85.12,85.12,8954.0,75.2693,75.2958,75.2428,75.2428,8954.0
2015-11-23 14:45:00,85.12,85.25,85.12,85.25,9750.0,75.2428,75.3577,75.2428,75.3577,9750.0
2015-11-23 14:50:00,85.24,85.26,85.2,85.21,10861.0,75.3489,75.3666,75.3135,75.3224,10861.0
2015-11-23 14:55:00,85.23,85.24,85.18,85.2,10276.0,75.34,75.3489,75.2958,75.3135,10276.0
2015-11-23 15:00:00,85.21,85.23,85.17,85.17,15800.0,75.3224,75.34,75.287,75.287,15800.0
2015-11-23 15:05:00,85.17,85.2,85.16,85.18,8016.0,75.287,75.3135,75.2782,75.2958,8016.0
2015-11-23 15:10:00,85.18,85.26,85.15,85.24,9859.0,75.2958,75.3666,75.2693,75.3489,9859.0
2015-11-23 15:15:00,85.26,85.26,85.19,85.25,9000.0,75.3666,75.3666,75.3047,75.3577,9000.0
2015-11-23 15:20:00,85.25,85.28,85.2,85.28,14306.0,75.3577,75.3842,75.3135,75.3842,14306.0
2015-11-23 15:25:00,85.28,85.31,85.24,85.31,14797.0,75.3842,75.4108,75.3489,75.4108,14797.0
2015-11-23 15:30:00,85.31,85.43,85.3,85.43,18893.0,75.4108,75.5168,75.4019,75.5168,18893.0
2015-11-23 15:35:00,85.43,85.45,85.4,85.41,20595.0,75.5168,75.5345,75.4903,75.4992,20595.0
2015-11-23 15:40:00,85.4,85.4,85.32,85.33,21007.0,75.4903,75.4903,75.4196,75.4284,21007.0
2015-11-23 15:45:00,85.34,85.44,85.33,85.39,27211.0,75.4373,75.5257,75.4284,75.4815,27211.0
2015-11-23 15:50:00,85.39,85.45,85.34,85.42,25699.0,75.4815,75.5345,75.4373,75.508,25699.0
2015-11-23 15:55:00,85.43,85.44,85.38,85.41,63946.0,75.5168,75.5257,75.4726,75.4992,63946.0
2015-11-24 09:30:00,85.01,85.15,84.72,85.08,48707.0,75.1456,75.2693,74.8892,75.2075,48707.0
2015-11-24 09:35:00,85.08,85.51,85.0,85.5,31748.0,75.2075,75.5876,75.1367,75.5787,31748.0
2015-11-24 09:40:00,85.49,85.68,85.45,85.68,12198.0,75.5699,75.7378,75.5345,75.7378,12198.0
2015-11-24 09:45:00,85.66,85.67,85.37,85.47,12343.0,75.7202,75.729,75.4638,75.5522,12343.0
2015-11-24 09:50:00,85.45,85.54,85.36,85.42,28075.0,75.5345,75.6141,75.455,75.508,28075.0
2015-11-24 09:55:00,85.41,85.44,85.29,85.38,12986.0,75.4992,75.5257,75.3931,75.4726,12986.0
2015-11-24 10:00:00,85.31,85.36,85.14,85.21,16135.0,75.4108,75.455,75.2605,75.3224,16135.0
2015-11-24 10:05:00,85.21,85.24,85.07,85.14,14313.0,75.3224,75.3489,75.1986,75.2605,14313.0
2015-11-24 10:10:00,85.18,85.28,85.1,85.16,14525.0,75.2958,75.3842,75.2251,75.2782,14525.0
2015-11-24 10:15:00,85.12,85.23,85.05,85.18,22232.0,75.2428,75.34,75.1809,75.2958,22232.0
2015-11-24 10:20:00,85.15,85.2,85.1,85.14,16635.0,75.2693,75.3135,75.2251,75.2605,16635.0
2015-11-24 10:25:00,85.13,85.13,85.06,85.06,10310.0,75.2517,75.2517,75.1898,75.1898,10310.0
2015-11-24 10:30:00,85.1,85.1,85.04,85.06,15947.0,75.2251,75.2251,75.1721,75.1898,15947.0
2015-11-24 10:35:00,85.06,85.18,84.96,84.98,25908.0,75.1898,75.2958,75.1014,75.1191,25908.0
2015-11-24 10:40:00,84.99,85.06,84.99,85.0,7189.0,75.1279,75.1898,75.1279,75.1367,7189.0
2015-11-24 10:45:00,85.01,85.01,84.94,85.0,31643.0,75.1456,75.1456,75.0837,75.1367,31643.0
2015-11-24 10:50:00,85.01,85.16,84.97,85.16,53357.0,75.1456,75.2782,75.1102,75.2782,53357.0
2015-11-24 10:55:00,85.15,85.23,85.09,85.12,17328.0,75.2693,75.34,75.2163,75.2428,17328.0
2015-11-24 11:00:00,85.12,85.27,85.11,85.27,27422.0,75.2428,75.3754,75.234,75.3754,27422.0
2015-11-24 11:05:00,85.28,85.39,85.23,85.39,18779.0,75.3842,75.4815,75.34,75.4815,18779.0
2015-11-24 11:10:00,85.39,85.43,85.22,85.23,13319.0,75.4815,75.5168,75.3312,75.34,13319.0
2015-11-24 11:15:00,85.25,85.26,85.19,85.19,12569.0,75.3577,75.3666,75.3047,75.3047,12569.0
2015-11-24 11:20:00,85.19,85.39,85.19,85.39,209385.0,75.3047,75.4815,75.3047,75.4815,209385.0
2015-11-24 11:25:00,85.37,85.55,85.36,85.55,9894.0,75.4638,75.6229,75.455,75.6229,9894.0
2015-11-24 11:30:00,85.56,85.71,85.51,85.53,15601.0,75.6318,75.7643,75.5876,75.6052,15601.0
2015-11-24 11:35:00,85.56,85.57,85.47,85.49,12502.0,75.6318,75.6406,75.5522,75.5699,12502.0
2015-11-24 11:40:00,85.47,85.52,85.46,85.51,12057.0,75.5522,75.5964,75.5434,75.5876,12057.0
2015-11-24 11:45:00,85.52,85.54,85.43,85.43,38291.0,75.5964,75.6141,75.5168,75.5168,38291.0
2015-11-24 11:50:00,85.44,85.51,85.39,85.46,13805.0,75.5257,75.5876,75.4815,75.5434,13805.0
2015-11-24 11:55:00,85.47,85.62,85.47,85.51,23727.0,75.5522,75.6848,75.5522,75.5876,23727.0
2015-11-24 12:00:00,85.51,85.58,85.44,85.45,19591.0,75.5876,75.6494,75.5257,75.5345,19591.0
2015-11-24 12:05:00,85.44,85.52,85.44,85.49,7836.0,75.5257,75.5964,75.5257,75.5699,7836.0
2015-11-24 12:10:00,85.5,85.54,85.48,85.49,9105.0,75.5787,75.6141,75.561,75.5699,9105.0
2015-11-24 12:15:00,85.48,85.5,85.4,85.41,5264.0,75.561,75.5787,75.4903,75.4992,5264.0
2015-11-24 12:20:00,85.41,85.51,85.4,85.51,15825.0,75.4992,75.5876,75.4903,75.5876,15825.0
2015-11-24 12:25:00,85.51,85.53,85.5,85.51,11412.0,75.5876,75.6052,75.5787,75.5876,11412.0
2015-11-24 12:30:00,85.52,85.54,85.49,85.51,8642.0,75.5964,75.6141,75.5699,75.5876,8642.0
2015-11-24 12:35:00,85.51,85.53,85.49,85.49,11182.0,75.5876,75.6052,75.5699,75.5699,11182.0
2015-11-24 12:40:00,85.51,85.55,85.45,85.45,17533.0,75.5876,75.6229,75.5345,75.5345,17533.0
2015-11-24 12:45:00,85.46,85.47,85.41,85.42,8209.0,75.5434,75.5522,75.4992,75.508,8209.0
2015-11-24 12:50:00,85.42,85.46,85.41,85.44,5799.0,75.508,75.5434,75.4992,75.5257,5799.0
2015-11-24 12:55:00,85.45,85.45,85.41,85.42,7287.0,75.5345,75.5345,75.4992,75.508,7287.0
2015-11-24 13:00:00,85.43,85.55,85.42,85.51,13727.0,75.5168,75.6229,75.508,75.5876,13727.0
2015-11-24 13:05:00,85.5,85.53,85.49,85.52,8717.0,75.5787,75.6052,75.5699,75.5964,8717.0
2015-11-24 13:10:00,85.53,85.55,85.49,85.52,16311.0,75.6052,75.6229,75.5699,75.5964,16311.0
2015-11-24 13:15:00,85.52,85.53,85.48,85.51,16425.0,75.5964,75.6052,75.561,75.5876,16425.0
2015-11-24 13:20:00,85.51,85.55,85.51,85.52,36920.0,75.5876,75.6229,75.5876,75.5964,36920.0
2015-11-24 13:25:00,85.52,85.53,85.5,85.51,14369.0,75.5964,75.6052,75.5787,75.5876,14369.0
2015-11-24 13:30:00,85.52,85.66,85.51,85.65,43899.0,75.5964,75.7202,75.5876,75.7113,43899.0
2015-11-24 13:35:00,85.65,85.66,85.62,85.65,12143.0,75.7113,75.7202,75.6848,75.7113,12143.0
2015-11-24 13:40:00,85.66,85.66,85.63,85.63,12167.0,75.7202,75.7202,75.6936,75.6936,12167.0
2015-11-24 13:45:00,85.63,85.63,85.55,85.55,7042.0,75.6936,75.6936,75.6229,75.6229,7042.0
2015-11-24 13:50:00,85.54,85.59,85.54,85.54,10550.0,75.6141,75.6583,75.6141,75.6141,10550.0
2015-11-24 13:55:00,85.54,85.64,85.54,85.64,12647.0,75.6141,75.7025,75.6141,75.7025,12647.0
2015-11-24 14:00:00,85.64,85.65,85.62,85.64,18550.0,75.7025,75.7113,75.6848,75.7025,18550.0
2015-11-24 14:05:00,85.65,85.7,85.63,85.7,35871.0,75.7113,75.7555,75.6936,75.7555,35871.0
2015-11-24 14:10:00,85.72,85.75,85.62,85.65,25644.0,75.7732,75.7997,75.6848,75.7113,25644.0
2015-11-24 14:15:00,85.66,85.79,85.61,85.77,11846.0,75.7202,75.8351,75.676,75.8174,11846.0
2015-11-24 14:20:00,85.77,85.78,85.68,85.71,13232.0,75.8174,75.8262,75.7378,75.7643,13232.0
2015-11-24 14:25:00,85.72,85.74,85.67,85.68,12668.0,75.7732,75.7909,75.729,75.7378,12668.0
2015-11-24 14:30:00,85.68,85.7,85.59,85.68,14952.0,75.7378,75.7555,75.6583,75.7378,14952.0
2015-11-24 14:35:00,85.68,85.82,85.68,85.79,12273.0,75.7378,75.8616,75.7378,75.8351,12273.0
2015-11-24 14:40:00,85.78,85.8,85.77,85.78,8843.0,75.8262,75.8439,75.8174,75.8262,8843.0
2015-11-24 14:45:00,85.78,85.88,85.77,85.78,12048.0,75.8262,75.9146,75.8174,75.8262,12048.0
2015-11-24 14:50:00,85.77,85.85,85.76,85.85,13346.0,75.8174,75.8881,75.8085,75.8881,13346.0
2015-11-24 14:55:00,85.85,85.93,85.79,85.79,9994.0,75.8881,75.9588,75.8351,75.8351,9994.0
2015-11-24 15:00:00,85.8,85.88,85.79,85.81,15796.0,75.8439,75.9146,75.8351,75.8527,15796.0
2015-11-24 15:05:00,85.81,85.92,85.8,85.91,29350.0,75.8527,75.95,75.8439,75.9411,29350.0
2015-11-24 15:10:00,85.9,86.0,85.89,85.96,12961.0,75.9323,76.0207,75.9235,75.9853,12961.0
2015-11-24 15:15:00,85.95,85.97,85.92,85.93,20389.0,75.9765,75.9942,75.95,75.9588,20389.0
2015-11-24 15:20:00,85.92,85.93,85.82,85.86,13968.0,75.95,75.9588,75.8616,75.8969,13968.0
2015-11-24 15:25:00,85.86,85.93,85.86,85.89,14772.0,75.8969,75.9588,75.8969,75.9235,14772.0
2015-11-24 15:30:00,85.88,85.96,85.86,85.88,31521.0,75.9146,75.9853,75.8969,75.9146,31521.0
2015-11-24 15:35:00,85.87,85.9,85.77,85.79,31385.0,75.9058,75.9323,75.8174,75.8351,31385.0
2015-11-24 15:40:00,85.79,85.8,85.75,85.76,40703.0,75.8351,75.8439,75.7997,75.8085,40703.0
2015-11-24 15:45:00,85.75,85.75,85.64,85.64,43025.0,75.7997,75.7997,75.7025,75.7025,43025.0
2015-11-24 15:50:00,85.64,85.64,85.56,85.58,38860.0,75.7025,75.7025,75.6318,75.6494,38860.0
2015-11-24 15:55:00,85.59,85.63,85.56,85.59,84266.0,75.6583,75.6936,75.6318,75.6583,84266.0
2015-11-25 09:30:00,85.75,86.08,85.31,85.73,39491.0,76.066,76.3587,75.6757,76.0482,39491.0
2015-11-25 09:35:00,85.74,85.84,85.64,85.73,15543.0,76.0571,76.1458,75.9684,76.0482,15543.0
2015-11-25 09:40:00,85.67,85.71,85.36,85.44,16676.0,75.995,76.0305,75.72,75.791,16676.0
2015-11-25 09:45:00,85.41,85.41,85.23,85.33,11784.0,75.7644,75.7644,75.6047,75.6934,11784.0
2015-11-25 09:50:00,85.36,85.41,85.26,85.35,18046.0,75.72,75.7644,75.6313,75.7112,18046.0
2015-11-25 09:55:00,85.34,85.4,85.27,85.36,18208.0,75.7023,75.7555,75.6402,75.72,18208.0
2015-11-25 10:00:00,85.36,85.44,85.3,85.32,20113.0,75.72,75.791,75.6668,75.6845,20113.0
2015-11-25 10:05:00,85.36,85.48,85.33,85.39,19427.0,75.72,75.8265,75.6934,75.7466,19427.0
2015-11-25 10:10:00,85.4,85.72,85.4,85.68,19126.0,75.7555,76.0394,75.7555,76.0039,19126.0
2015-11-25 10:15:00,85.68,85.91,85.64,85.82,19251.0,76.0039,76.2079,75.9684,76.1281,19251.0
2015-11-25 10:20:00,85.87,85.95,85.8,85.83,16550.0,76.1724,76.2434,76.1103,76.1369,16550.0
2015-11-25 10:25:00,85.81,85.94,85.77,85.77,18978.0,76.1192,76.2345,76.0837,76.0837,18978.0
2015-11-25 10:30:00,85.77,85.87,85.7,85.86,11744.0,76.0837,76.1724,76.0216,76.1636,11744.0
2015-11-25 10:35:00,85.87,85.87,85.65,85.69,25955.0,76.1724,76.1724,75.9773,76.0128,25955.0
2015-11-25 10:40:00,85.67,85.74,85.61,85.71,18887.0,75.995,76.0571,75.9418,76.0305,18887.0
2015-11-25 10:45:00,85.72,85.74,85.56,85.56,10826.0,76.0394,76.0571,75.8974,75.8974,10826.0
2015-11-25 10:50:00,85.58,85.63,85.57,85.61,12747.0,75.9152,75.9595,75.9063,75.9418,12747.0
2015-11-25 10:55:00,85.6,85.6,85.55,85.6,11342.0,75.9329,75.9329,75.8886,75.9329,11342.0
2015-11-25 11:00:00,85.6,85.64,85.58,85.63,13485.0,75.9329,75.9684,75.9152,75.9595,13485.0
2015-11-25 11:05:00,85.65,85.69,85.61,85.68,17689.0,75.9773,76.0128,75.9418,76.0039,17689.0
2015-11-25 11:10:00,85.68,85.68,85.53,85.58,10991.0,76.0039,76.0039,75.8708,75.9152,10991.0
2015-11-25 11:15:00,85.57,85.63,85.56,85.59,6077.0,75.9063,75.9595,75.8974,75.9241,6077.0
2015-11-25 11:20:00,85.59,85.62,85.55,85.57,6300.0,75.9241,75.9507,75.8886,75.9063,6300.0
2015-11-25 11:25:00,85.57,85.61,85.52,85.52,9185.0,75.9063,75.9418,75.862,75.862,9185.0
2015-11-25 11:30:00,85.53,85.61,85.51,85.57,4910.0,75.8708,75.9418,75.8531,75.9063,4910.0
2015-11-25 11:35:00,85.56,85.57,85.52,85.56,5627.0,75.8974,75.9063,75.862,75.8974,5627.0
2015-11-25 11:40:00,85.54,85.55,85.49,85.54,6151.0,75.8797,75.8886,75.8353,75.8797,6151.0
2015-11-25 11:45:00,85.56,85.59,85.51,85.57,11142.0,75.8974,75.9241,75.8531,75.9063,11142.0
2015-11-25 11:50:00,85.57,85.7,85.56,85.66,5117.0,75.9063,76.0216,75.8974,75.9861,5117.0
2015-11-25 11:55:00,85.68,85.7,85.59,85.59,5750.0,76.0039,76.0216,75.9241,75.9241,5750.0
2015-11-25 12:00:00,85.59,85.67,85.59,85.6,5724.0,75.9241,75.995,75.9241,75.9329,5724.0
2015-11-25 12:05:00,85.61,85.66,85.6,85.64,9572.0,75.9418,75.9861,75.9329,75.9684,9572.0
2015-11-25 12:10:00,85.62,85.64,85.58,85.64,3650.0,75.9507,75.9684,75.9152,75.9684,3650.0
2015-11-25 12:15:00,85.65,85.72,85.62,85.69,4103.0,75.9773,76.0394,75.9507,76.0128,4103.0
2015-11-25 12:20:00,85.69,85.71,85.67,85.68,4982.0,76.0128,76.0305,75.995,76.0039,4982.0
2015-11-25 12:25:00,85.68,85.69,85.59,85.65,5951.0,76.0039,76.0128,75.9241,75.9773,5951.0
2015-11-25 12:30:00,85.66,85.66,85.62,85.66,2750.0,75.9861,75.9861,75.9507,75.9861,2750.0
2015-11-25 12:35:00,85.66,85.66,85.57,85.59,7997.0,75.9861,75.9861,75.9063,75.9241,7997.0
2015-11-25 12:40:00,85.59,85.66,85.57,85.66,4976.0,75.9241,75.9861,75.9063,75.9861,4976.0
2015-11-25 12:45:00,85.67,85.68,85.61,85.65,5516.0,75.995,76.0039,75.9418,75.9773,5516.0
2015-11-25 12:50:00,85.67,85.68,85.65,85.68,3417.0,75.995,76.0039,75.9773,76.0039,3417.0
2015-11-25 12:55:00,85.68,85.73,85.68,85.68,5861.0,76.0039,76.0482,76.0039,76.0039,5861.0
2015-11-25 13:00:00,85.69,85.72,85.65,85.68,5060.0,76.0128,76.0394,75.9773,76.0039,5060.0
2015-11-25 13:05:00,85.66,85.68,85.65,85.66,9160.0,75.9861,76.0039,75.9773,75.9861,9160.0
2015-11-25 13:10:00,85.67,85.67,85.59,85.59,6800.0,75.995,75.995,75.9241,75.9241,6800.0
2015-11-25 13:15:00,85.6,85.62,85.59,85.61,3681.0,75.9329,75.9507,75.9241,75.9418,3681.0
2015-11-25 13:20:00,85.61,85.61,85.56,85.57,4652.0,75.9418,75.9418,75.8974,75.9063,4652.0
2015-11-25 13:25:00,85.56,85.64,85.56,85.64,9937.0,75.8974,75.9684,75.8974,75.9684,9937.0
2015-11-25 13:30:00,85.65,85.73,85.64,85.72,8913.0,75.9773,76.0482,75.9684,76.0394,8913.0
2015-11-25 13:35:00,85.73,85.73,85.65,85.66,4500.0,76.0482,76.0482,75.9773,75.9861,4500.0
2015-11-25 13:40:00,85.65,85.66,85.61,85.65,21769.0,75.9773,75.9861,75.9418,75.9773,21769.0
2015-11-25 13:45:00,85.66,85.69,85.64,85.69,22449.0,75.9861,76.0128,75.9684,76.0128,22449.0
2015-11-25 13:50:00,85.68,85.75,85.68,85.7,8503.0,76.0039,76.066,76.0039,76.0216,8503.0
2015-11-25 13:55:00,85.7,85.75,85.68,85.74,9342.0,76.0216,76.066,76.0039,76.0571,9342.0
2015-11-25 14:00:00,85.73,85.75,85.7,85.72,11817.0,76.0482,76.066,76.0216,76.0394,11817.0
2015-11-25 14:05:00,85.7,85.73,85.68,85.69,5807.0,76.0216,76.0482,76.0039,76.0128,5807.0
2015-11-25 14:10:00,85.69,85.73,85.68,85.73,6328.0,76.0128,76.0482,76.0039,76.0482,6328.0
2015-11-25 14:15:00,85.72,85.79,85.68,85.78,8557.0,76.0394,76.1015,76.0039,76.0926,8557.0
2015-11-25 14:20:00,85.79,85.83,85.77,85.77,5817.0,76.1015,76.1369,76.0837,76.0837,5817.0
2015-11-25 14:25:00,85.76,85.77,85.71,85.74,21520.0,76.0749,76.0837,76.0305,76.0571,21520.0
2015-11-25 14:30:00,85.74,85.77,85.73,85.76,19055.0,76.0571,76.0837,76.0482,76.0749,19055.0
2015-11-25 14:35:00,85.76,85.8,85.73,85.8,9747.0,76.0749,76.1103,76.0482,76.1103,9747.0
2015-11-25 14:40:00,85.81,85.81,85.77,85.8,6433.0,76.1192,76.1192,76.0837,76.1103,6433.0
2015-11-25 14:45:00,85.79,85.85,85.78,85.85,15154.0,76.1015,76.1547,76.0926,76.1547,15154.0
2015-11-25 14:50:00,85.83,85.87,85.83,85.83,5261.0,76.1369,76.1724,76.1369,76.1369,5261.0
2015-11-25 14:55:00,85.82,85.84,85.79,85.84,10449.0,76.1281,76.1458,76.1015,76.1458,10449.0
2015-11-25 15:00:00,85.83,85.88,85.82,85.87,9811.0,76.1369,76.1813,76.1281,76.1724,9811.0
2015-11-25 15:05:00,85.87,85.88,85.85,85.88,6213.0,76.1724,76.1813,76.1547,76.1813,6213.0
2015-11-25 15:10:00,85.87,85.88,85.79,85.83,8925.0,76.1724,76.1813,76.1015,76.1369,8925.0
2015-11-25 15:15:00,85.83,85.86,85.83,85.84,8812.0,76.1369,76.1636,76.1369,76.1458,8812.0
2015-11-25 15:20:00,85.84,85.84,85.75,85.76,19677.0,76.1458,76.1458,76.066,76.0749,19677.0
2015-11-25 15:25:00,85.75,85.78,85.75,85.76,24357.0,76.066,76.0926,76.066,76.0749,24357.0
2015-11-25 15:30:00,85.77,85.78,85.6,85.63,36915.0,76.0837,76.0926,75.9329,75.9595,36915.0
2015-11-25 15:35:00,85.63,85.68,85.63,85.66,17951.0,75.9595,76.0039,75.9595,75.9861,17951.0
2015-11-25 15:40:00,85.67,85.7,85.65,85.66,18254.0,75.995,76.0216,75.9773,75.9861,18254.0
2015-11-25 15:45:00,85.65,85.66,85.49,85.5,33104.0,75.9773,75.9861,75.8353,75.8442,33104.0
2015-11-25 15:50:00,85.5,85.5,85.42,85.43,46983.0,75.8442,75.8442,75.7733,75.7821,46983.0
2015-11-25 15:55:00,85.43,85.48,85.39,85.4,72910.0,75.7821,75.8265,75.7466,75.7555,72910.0
2015-11-27 09:30:00,85.47,85.68,85.38,85.5,18574.0,75.8176,76.0039,75.7378,75.8442,18574.0
2015-11-27 09:35:00,85.47,85.77,85.46,85.76,33243.0,75.8176,76.0837,75.8087,76.0749,33243.0
2015-11-27 09:40:00,85.8,85.8,85.66,85.71,17637.0,76.1103,76.1103,75.9861,76.0305,17637.0
2015-11-27 09:45:00,85.69,85.7,85.46,85.54,16175.0,76.0128,76.0216,75.8087,75.8797,16175.0
2015-11-27 09:50:00,85.51,85.54,85.43,85.45,12200.0,75.8531,75.8797,75.7821,75.7999,12200.0
2015-11-27 09:55:00,85.43,85.53,85.43,85.44,7059.0,75.7821,75.8708,75.7821,75.791,7059.0
2015-11-27 10:00:00,85.44,85.44,85.25,85.29,11300.0,75.791,75.791,75.6224,75.6579,11300.0
2015-11-27 10:05:00,85.31,85.37,85.13,85.36,11986.0,75.6757,75.7289,75.516,75.72,11986.0
2015-11-27 10:10:00,85.37,85.37,85.14,85.19,14384.0,75.7289,75.7289,75.5249,75.5692,14384.0
2015-11-27 10:15:00,85.18,85.28,85.15,85.27,13143.0,75.5604,75.6491,75.5337,75.6402,13143.0
2015-11-27 10:20:00,85.29,85.33,85.22,85.29,10397.0,75.6579,75.6934,75.5958,75.6579,10397.0
2015-11-27 10:25:00,85.3,85.36,85.28,85.32,18032.0,75.6668,75.72,75.6491,75.6845,18032.0
2015-11-27 10:30:00,85.32,85.47,85.24,85.31,79154.0,75.6845,75.8176,75.6136,75.6757,79154.0
2015-11-27 10:35:00,85.31,85.36,85.23,85.31,56664.0,75.6757,75.72,75.6047,75.6757,56664.0
2015-11-27 10:40:00,85.31,85.36,85.28,85.31,10139.0,75.6757,75.72,75.6491,75.6757,10139.0
2015-11-27 10:45:00,85.33,85.35,85.26,85.32,14771.0,75.6934,75.7112,75.6313,75.6845,14771.0
2015-11-27 10:50:00,85.32,85.4,85.31,85.39,7278.0,75.6845,75.7555,75.6757,75.7466,7278.0
2015-11-27 10:55:00,85.39,85.42,85.34,85.39,7217.0,75.7466,75.7733,75.7023,75.7466,7217.0
2015-11-27 11:00:00,85.4,85.48,85.4,85.47,7497.0,75.7555,75.8265,75.7555,75.8176,7497.0
2015-11-27 11:05:00,85.47,85.52,85.47,85.5,5089.0,75.8176,75.862,75.8176,75.8442,5089.0
2015-11-27 11:10:00,85.49,85.55,85.48,85.54,6409.0,75.8353,75.8886,75.8265,75.8797,6409.0
2015-11-27 11:15:00,85.54,85.61,85.54,85.6,7016.0,75.8797,75.9418,75.8797,75.9329,7016.0
2015-11-27 11:20:00,85.62,85.63,85.5,85.5,7155.0,75.9507,75.9595,75.8442,75.8442,7155.0
2015-11-27 11:25:00,85.49,85.53,85.45,85.48,11001.0,75.8353,75.8708,75.7999,75.8265,11001.0
2015-11-27 11:30:00,85.47,85.6,85.47,85.54,8921.0,75.8176,75.9329,75.8176,75.8797,8921.0
2015-11-27 11:35:00,85.54,85.54,85.46,85.47,6700.0,75.8797,75.8797,75.8087,75.8176,6700.0
2015-11-27 11:40:00,85.48,85.54,85.47,85.52,7343.0,75.8265,75.8797,75.8176,75.862,7343.0
2015-11-27 11:45:00,85.51,85.51,85.41,85.45,8666.0,75.8531,75.8531,75.7644,75.7999,8666.0
2015-11-27 11:50:00,85.46,85.47,85.42,85.44,12195.0,75.8087,75.8176,75.7733,75.791,12195.0
2015-11-27 11:55:00,85.43,85.43,85.4,85.41,5589.0,75.7821,75.7821,75.7555,75.7644,5589.0
2015-11-27 12:00:00,85.41,85.47,85.37,85.45,13635.0,75.7644,75.8176,75.7289,75.7999,13635.0
2015-11-27 12:05:00,85.45,85.56,85.44,85.53,10946.0,75.7999,75.8974,75.791,75.8708,10946.0
2015-11-27 12:10:00,85.53,85.53,85.45,85.47,8814.0,75.8708,75.8708,75.7999,75.8176,8814.0
2015-11-27 12:15:00,85.46,85.49,85.43,85.44,18372.0,75.8087,75.8353,75.7821,75.791,18372.0
2015-11-27 12:20:00,85.44,85.46,85.42,85.44,11130.0,75.791,75.8087,75.7733,75.791,11130.0
2015-11-27 12:25:00,85.45,85.45,85.38,85.43,6140.0,75.7999,75.7999,75.7378,75.7821,6140.0
2015-11-27 12:30:00,85.45,85.46,85.4,85.41,11399.0,75.7999,75.8087,75.7555,75.7644,11399.0
2015-11-27 12:35:00,85.4,85.42,85.39,85.39,11478.0,75.7555,75.7733,75.7466,75.7466,11478.0
2015-11-27 12:40:00,85.39,85.39,85.27,85.29,12950.0,75.7466,75.7466,75.6402,75.6579,12950.0
2015-11-27 12:45:00,85.29,85.31,85.25,85.27,21070.0,75.6579,75.6757,75.6224,75.6402,21070.0
2015-11-27 12:50:00,85.27,85.27,85.21,85.21,13885.0,75.6402,75.6402,75.587,75.587,13885.0
2015-11-27 12:55:00,85.23,85.28,85.19,85.28,47105.0,75.6047,75.6491,75.5692,75.6491,47105.0
2015-11-30 09:30:00,85.19,85.42,84.81,84.83,30812.0,75.5692,75.7733,75.2321,75.2499,30812.0
2015-11-30 09:35:00,84.85,84.88,84.57,84.77,18516.0,75.2676,75.2942,75.0192,75.1967,18516.0
2015-11-30 09:40:00,84.8,84.8,84.54,84.62,12980.0,75.2233,75.2233,74.9926,75.0636,12980.0
2015-11-30 09:45:00,84.63,84.63,84.32,84.37,20062.0,75.0725,75.0725,74.7975,74.8418,20062.0
2015-11-30 09:50:00,84.39,84.57,84.32,84.55,9732.0,74.8596,75.0192,74.7975,75.0015,9732.0
2015-11-30 09:55:00,84.54,84.57,84.3,84.42,11799.0,74.9926,75.0192,74.7797,74.8862,11799.0
2015-11-30 10:00:00,84.42,84.56,84.42,84.43,15576.0,74.8862,75.0104,74.8862,74.8951,15576.0
2015-11-30 10:05:00,84.43,84.53,84.36,84.53,10130.0,74.8951,74.9838,74.833,74.9838,10130.0
2015-11-30 10:10:00,84.51,84.52,84.41,84.44,13090.0,74.966,74.9749,74.8773,74.9039,13090.0
2015-11-30 10:15:00,84.41,84.41,84.26,84.33,15579.0,74.8773,74.8773,74.7443,74.8063,15579.0
2015-11-30 10:20:00,84.32,84.42,84.24,84.24,47414.0,74.7975,74.8862,74.7265,74.7265,47414.0
2015-11-30 10:25:00,84.24,84.58,84.2,84.58,21073.0,74.7265,75.0281,74.691,75.0281,21073.0
2015-11-30 10:30:00,84.59,84.8,84.58,84.78,18448.0,75.037,75.2233,75.0281,75.2055,18448.0
2015-11-30 10:35:00,84.79,84.8,84.64,84.67,13312.0,75.2144,75.2233,75.0813,75.1079,13312.0
2015-11-30 10:40:00,84.66,84.76,84.64,84.73,8350.0,75.0991,75.1878,75.0813,75.1612,8350.0
2015-11-30 10:45:00,84.74,84.75,84.66,84.71,10650.0,75.17,75.1789,75.0991,75.1434,10650.0
2015-11-30 10:50:00,84.68,84.73,84.65,84.68,5700.0,75.1168,75.1612,75.0902,75.1168,5700.0
2015-11-30 10:55:00,84.67,84.72,84.63,84.63,9008.0,75.1079,75.1523,75.0725,75.0725,9008.0
2015-11-30 11:00:00,84.62,84.63,84.43,84.5,11462.0,75.0636,75.0725,74.8951,74.9571,11462.0
2015-11-30 11:05:00,84.5,84.53,84.47,84.52,7187.0,74.9571,74.9838,74.9305,74.9749,7187.0
2015-11-30 11:10:00,84.51,84.68,84.51,84.63,14038.0,74.966,75.1168,74.966,75.0725,14038.0
2015-11-30 11:15:00,84.64,84.67,84.58,84.58,10817.0,75.0813,75.1079,75.0281,75.0281,10817.0
2015-11-30 11:20:00,84.59,84.7,84.59,84.61,9107.0,75.037,75.1346,75.037,75.0547,9107.0
2015-11-30 11:25:00,84.59,84.61,84.51,84.52,10309.0,75.037,75.0547,74.966,74.9749,10309.0
2015-11-30 11:30:00,84.54,84.54,84.39,84.4,9700.0,74.9926,74.9926,74.8596,74.8684,9700.0
2015-11-30 11:35:00,84.41,84.42,84.36,84.37,12954.0,74.8773,74.8862,74.833,74.8418,12954.0
2015-11-30 11:40:00,84.36,84.53,84.32,84.53,9736.0,74.833,74.9838,74.7975,74.9838,9736.0
2015-11-30 11:45:00,84.53,84.56,84.43,84.52,15718.0,74.9838,75.0104,74.8951,74.9749,15718.0
2015-11-30 11:50:00,84.5,84.58,84.44,84.54,33156.0,74.9571,75.0281,74.9039,74.9926,33156.0
2015-11-30 11:55:00,84.55,84.71,84.54,84.66,19586.0,75.0015,75.1434,74.9926,75.0991,19586.0
2015-11-30 12:00:00,84.66,84.79,84.66,84.79,6900.0,75.0991,75.2144,75.0991,75.2144,6900.0
2015-11-30 12:05:00,84.76,84.78,84.73,84.74,18114.0,75.1878,75.2055,75.1612,75.17,18114.0
2015-11-30 12:10:00,84.74,84.77,84.72,84.77,10253.0,75.17,75.1967,75.1523,75.1967,10253.0
2015-11-30 12:15:00,84.79,84.85,84.77,84.85,10232.0,75.2144,75.2676,75.1967,75.2676,10232.0
2015-11-30 12:20:00,84.86,84.92,84.86,84.92,4082.0,75.2765,75.3297,75.2765,75.3297,4082.0
2015-11-30 12:25:00,84.95,84.97,84.89,84.96,7654.0,75.3563,75.3741,75.3031,75.3652,7654.0
2015-11-30 12:30:00,84.96,84.96,84.86,84.86,6966.0,75.3652,75.3652,75.2765,75.2765,6966.0
2015-11-30 12:35:00,84.85,84.94,84.85,84.94,5569.0,75.2676,75.3475,75.2676,75.3475,5569.0
2015-11-30 12:40:00,84.94,84.95,84.88,84.95,9820.0,75.3475,75.3563,75.2942,75.3563,9820.0
2015-11-30 12:45:00,84.94,84.95,84.92,84.92,8400.0,75.3475,75.3563,75.3297,75.3297,8400.0
2015-11-30 12:50:00,84.91,84.92,84.86,84.86,7943.0,75.3208,75.3297,75.2765,75.2765,7943.0
2015-11-30 12:55:00,84.88,84.94,84.87,84.9,24303.0,75.2942,75.3475,75.2854,75.312,24303.0
2015-11-30 13:00:00,84.89,85.0,84.88,84.98,17798.0,75.3031,75.4007,75.2942,75.3829,17798.0
2015-11-30 13:05:00,84.97,84.98,84.95,84.97,5101.0,75.3741,75.3829,75.3563,75.3741,5101.0
2015-11-30 13:10:00,84.96,84.96,84.91,84.92,5900.0,75.3652,75.3652,75.3208,75.3297,5900.0
2015-11-30 13:15:00,84.92,84.93,84.88,84.88,6800.0,75.3297,75.3386,75.2942,75.2942,6800.0
2015-11-30 13:20:00,84.88,84.95,84.85,84.95,4949.0,75.2942,75.3563,75.2676,75.3563,4949.0
2015-11-30 13:25:00,84.96,84.99,84.95,84.97,11119.0,75.3652,75.3918,75.3563,75.3741,11119.0
2015-11-30 13:30:00,84.97,84.99,84.93,84.95,11405.0,75.3741,75.3918,75.3386,75.3563,11405.0
2015-11-30 13:35:00,84.97,85.0,84.94,84.96,9843.0,75.3741,75.4007,75.3475,75.3652,9843.0
2015-11-30 13:40:00,84.96,85.0,84.92,84.94,12404.0,75.3652,75.4007,75.3297,75.3475,12404.0
2015-11-30 13:45:00,84.95,85.0,84.95,84.99,11180.0,75.3563,75.4007,75.3563,75.3918,11180.0
2015-11-30 13:50:00,84.98,84.99,84.96,84.98,11400.0,75.3829,75.3918,75.3652,75.3829,11400.0
2015-11-30 13:55:00,84.98,85.05,84.97,85.05,13305.0,75.3829,75.445,75.3741,75.445,13305.0
2015-11-30 14:00:00,85.05,85.05,84.99,85.01,16339.0,75.445,75.445,75.3918,75.4096,16339.0
2015-11-30 14:05:00,85.01,85.01,84.94,84.99,12161.0,75.4096,75.4096,75.3475,75.3918,12161.0
2015-11-30 14:10:00,85.0,85.01,84.92,84.97,11524.0,75.4007,75.4096,75.3297,75.3741,11524.0
2015-11-30 14:15:00,84.97,85.01,84.96,84.96,16294.0,75.3741,75.4096,75.3652,75.3652,16294.0
2015-11-30 14:20:00,84.97,84.97,84.91,84.93,8450.0,75.3741,75.3741,75.3208,75.3386,8450.0
2015-11-30 14:25:00,84.92,84.92,84.88,84.92,9604.0,75.3297,75.3297,75.2942,75.3297,9604.0
2015-11-30 14:30:00,84.91,84.98,84.89,84.92,21412.0,75.3208,75.3829,75.3031,75.3297,21412.0
2015-11-30 14:35:00,84.92,84.92,84.85,84.9,7982.0,75.3297,75.3297,75.2676,75.312,7982.0
2015-11-30 14:40:00,84.89,84.97,84.87,84.95,8209.0,75.3031,75.3741,75.2854,75.3563,8209.0
2015-11-30 14:45:00,84.94,84.94,84.86,84.87,9700.0,75.3475,75.3475,75.2765,75.2854,9700.0
2015-11-30 14:50:00,84.87,84.88,84.78,84.81,8646.0,75.2854,75.2942,75.2055,75.2321,8646.0
2015-11-30 14:55:00,84.8,84.8,84.69,84.69,13100.0,75.2233,75.2233,75.1257,75.1257,13100.0
2015-11-30 15:00:00,84.69,84.7,84.54,84.54,15589.0,75.1257,75.1346,74.9926,74.9926,15589.0
2015-11-30 15:05:00,84.55,84.56,84.48,84.55,15686.0,75.0015,75.0104,74.9394,75.0015,15686.0
2015-11-30 15:10:00,84.55,84.56,84.47,84.51,23606.0,75.0015,75.0104,74.9305,74.966,23606.0
2015-11-30 15:15:00,84.51,84.53,84.43,84.43,15679.0,74.966,74.9838,74.8951,74.8951,15679.0
2015-11-30 15:20:00,84.42,84.5,84.4,84.4,15077.0,74.8862,74.9571,74.8684,74.8684,15077.0
2015-11-30 15:25:00,84.4,84.41,84.38,84.41,15660.0,74.8684,74.8773,74.8507,74.8773,15660.0
2015-11-30 15:30:00,84.4,84.5,84.39,84.48,16498.0,74.8684,74.9571,74.8596,74.9394,16498.0
2015-11-30 15:35:00,84.48,84.5,84.45,84.46,16773.0,74.9394,74.9571,74.9128,74.9217,16773.0
2015-11-30 15:40:00,84.46,84.47,84.3,84.3,37173.0,74.9217,74.9305,74.7797,74.7797,37173.0
2015-11-30 15:45:00,84.28,84.3,84.12,84.16,63730.0,74.762,74.7797,74.6201,74.6555,63730.0
2015-11-30 15:50:00,84.18,84.24,84.16,84.18,52826.0,74.6733,74.7265,74.6555,74.6733,52826.0
2015-11-30 15:55:00,84.18,84.23,84.1,84.12,103715.0,74.6733,74.7176,74.6023,74.6201,103715.0
2015-12-01 09:30:00,84.26,84.43,83.77,84.05,69451.0,74.7443,74.8951,74.3096,74.558,69451.0
2015-12-01 09:35:00,84.01,84.39,83.96,84.39,11594.0,74.5225,74.8596,74.4781,74.8596,11594.0
2015-12-01 09:40:00,84.39,84.49,84.24,84.24,17599.0,74.8596,74.9483,74.7265,74.7265,17599.0
2015-12-01 09:45:00,84.26,84.32,84.12,84.18,48666.0,74.7443,74.7975,74.6201,74.6733,48666.0
2015-12-01 09:50:00,84.15,84.23,84.0,84.08,28841.0,74.6467,74.7176,74.5136,74.5846,28841.0
2015-12-01 09:55:00,84.1,84.1,83.95,84.05,14999.0,74.6023,74.6023,74.4693,74.558,14999.0
2015-12-01 10:00:00,84.05,84.28,84.05,84.28,31035.0,74.558,74.762,74.558,74.762,31035.0
2015-12-01 10:05:00,84.28,84.3,84.21,84.27,12260.0,74.762,74.7797,74.6999,74.7531,12260.0
2015-12-01 10:10:00,84.27,84.29,84.23,84.23,14846.0,74.7531,74.7709,74.7176,74.7176,14846.0
2015-12-01 10:15:00,84.23,84.24,84.01,84.24,27550.0,74.7176,74.7265,74.5225,74.7265,27550.0
2015-12-01 10:20:00,84.26,84.3,84.17,84.17,15103.0,74.7443,74.7797,74.6644,74.6644,15103.0
2015-12-01 10:25:00,84.19,84.34,84.19,84.29,12400.0,74.6822,74.8152,74.6822,74.7709,12400.0
2015-12-01 10:30:00,84.3,84.3,84.19,84.2,16953.0,74.7797,74.7797,74.6822,74.691,16953.0
2015-12-01 10:35:00,84.2,84.39,84.19,84.34,16259.0,74.691,74.8596,74.6822,74.8152,16259.0
2015-12-01 10:40:00,84.36,84.44,84.32,84.39,8875.0,74.833,74.9039,74.7975,74.8596,8875.0
2015-12-01 10:45:00,84.39,84.41,84.34,84.38,13346.0,74.8596,74.8773,74.8152,74.8507,13346.0
2015-12-01 10:50:00,84.38,84.5,84.38,84.47,11720.0,74.8507,74.9571,74.8507,74.9305,11720.0
2015-12-01 10:55:00,84.47,84.53,84.47,84.52,11008.0,74.9305,74.9838,74.9305,74.9749,11008.0
2015-12-01 11:00:00,84.52,84.53,84.48,84.5,10625.0,74.9749,74.9838,74.9394,74.9571,10625.0
2015-12-01 11:05:00,84.49,84.55,84.47,84.48,9675.0,74.9483,75.0015,74.9305,74.9394,9675.0
2015-12-01 11:10:00,84.48,84.52,84.43,84.47,12394.0,74.9394,74.9749,74.8951,74.9305,12394.0
2015-12-01 11:15:00,84.47,84.54,84.46,84.54,8788.0,74.9305,74.9926,74.9217,74.9926,8788.0
2015-12-01 11:20:00,84.54,84.6,84.53,84.54,8350.0,74.9926,75.0459,74.9838,74.9926,8350.0
2015-12-01 11:25:00,84.55,84.59,84.52,84.56,11816.0,75.0015,75.037,74.9749,75.0104,11816.0
2015-12-01 11:30:00,84.56,84.63,84.54,84.58,9123.0,75.0104,75.0725,74.9926,75.0281,9123.0
2015-12-01 11:35:00,84.58,84.58,84.5,84.52,10501.0,75.0281,75.0281,74.9571,74.9749,10501.0
2015-12-01 11:40:00,84.53,84.56,84.49,84.53,9235.0,74.9838,75.0104,74.9483,74.9838,9235.0
2015-12-01 11:45:00,84.53,84.64,84.53,84.64,3500.0,74.9838,75.0813,74.9838,75.0813,3500.0
2015-12-01 11:50:00,84.65,84.71,84.64,84.66,4476.0,75.0902,75.1434,75.0813,75.0991,4476.0
2015-12-01 11:55:00,84.67,84.73,84.65,84.73,11174.0,75.1079,75.1612,75.0902,75.1612,11174.0
2015-12-01 12:00:00,84.74,84.79,84.73,84.79,6175.0,75.17,75.2144,75.1612,75.2144,6175.0
2015-12-01 12:05:00,84.77,84.89,84.76,84.87,14400.0,75.1967,75.3031,75.1878,75.2854,14400.0
2015-12-01 12:10:00,84.86,84.88,84.75,84.77,17802.0,75.2765,75.2942,75.1789,75.1967,17802.0
2015-12-01 12:15:00,84.76,84.78,84.71,84.77,6600.0,75.1878,75.2055,75.1434,75.1967,6600.0
2015-12-01 12:20:00,84.76,84.88,84.76,84.86,5123.0,75.1878,75.2942,75.1878,75.2765,5123.0
2015-12-01 12:25:00,84.85,84.93,84.84,84.93,5449.0,75.2676,75.3386,75.2588,75.3386,5449.0
2015-12-01 12:30:00,84.9,84.95,84.9,84.94,9629.0,75.312,75.3563,75.312,75.3475,9629.0
2015-12-01 12:35:00,84.94,84.99,84.92,84.99,10202.0,75.3475,75.3918,75.3297,75.3918,10202.0
2015-12-01 12:40:00,85.0,85.01,84.97,84.97,6674.0,75.4007,75.4096,75.3741,75.3741,6674.0
2015-12-01 12:45:00,84.98,84.99,84.95,84.98,7907.0,75.3829,75.3918,75.3563,75.3829,7907.0
2015-12-01 12:50:00,84.98,85.01,84.96,84.97,8480.0,75.3829,75.4096,75.3652,75.3741,8480.0
2015-12-01 12:55:00,84.97,85.02,84.96,84.99,13546.0,75.3741,75.4184,75.3652,75.3918,13546.0
2015-12-01 13:00:00,85.0,85.01,84.97,84.99,8636.0,75.4007,75.4096,75.3741,75.3918,8636.0
2015-12-01 13:05:00,84.97,85.01,84.86,84.88,10716.0,75.3741,75.4096,75.2765,75.2942,10716.0
2015-12-01 13:10:00,84.88,84.92,84.85,84.85,2570.0,75.2942,75.3297,75.2676,75.2676,2570.0
2015-12-01 13:15:00,84.8,84.86,84.8,84.85,5233.0,75.2233,75.2765,75.2233,75.2676,5233.0
2015-12-01 13:20:00,84.84,84.86,84.81,84.81,5318.0,75.2588,75.2765,75.2321,75.2321,5318.0
2015-12-01 13:25:00,84.81,84.82,84.7,84.72,8420.0,75.2321,75.241,75.1346,75.1523,8420.0
2015-12-01 13:30:00,84.71,84.72,84.62,84.68,7470.0,75.1434,75.1523,75.0636,75.1168,7470.0
2015-12-01 13:35:00,84.68,84.72,84.65,84.72,7061.0,75.1168,75.1523,75.0902,75.1523,7061.0
2015-12-01 13:40:00,84.71,84.73,84.68,84.7,5051.0,75.1434,75.1612,75.1168,75.1346,5051.0
2015-12-01 13:45:00,84.68,84.69,84.62,84.66,5333.0,75.1168,75.1257,75.0636,75.0991,5333.0
2015-12-01 13:50:00,84.68,84.75,84.65,84.67,7996.0,75.1168,75.1789,75.0902,75.1079,7996.0
2015-12-01 13:55:00,84.68,84.7,84.64,84.66,4841.0,75.1168,75.1346,75.0813,75.0991,4841.0
2015-12-01 14:00:00,84.69,84.7,84.65,84.65,5725.0,75.1257,75.1346,75.0902,75.0902,5725.0
2015-12-01 14:05:00,84.65,84.65,84.61,84.62,8736.0,75.0902,75.0902,75.0547,75.0636,8736.0
2015-12-01 14:10:00,84.63,84.66,84.63,84.63,8659.0,75.0725,75.0991,75.0725,75.0725,8659.0
2015-12-01 14:15:00,84.62,84.7,84.62,84.67,7726.0,75.0636,75.1346,75.0636,75.1079,7726.0
2015-12-01 14:20:00,84.67,84.68,84.64,84.66,11475.0,75.1079,75.1168,75.0813,75.0991,11475.0
2015-12-01 14:25:00,84.67,84.7,84.65,84.69,12573.0,75.1079,75.1346,75.0902,75.1257,12573.0
2015-12-01 14:30:00,84.68,84.71,84.67,84.69,16106.0,75.1168,75.1434,75.1079,75.1257,16106.0
2015-12-01 14:35:00,84.7,84.72,84.64,84.67,11573.0,75.1346,75.1523,75.0813,75.1079,11573.0
2015-12-01 14:40:00,84.67,84.7,84.63,84.7,7398.0,75.1079,75.1346,75.0725,75.1346,7398.0
2015-12-01 14:45:00,84.7,84.76,84.7,84.71,12088.0,75.1346,75.1878,75.1346,75.1434,12088.0
2015-12-01 14:50:00,84.7,84.71,84.65,84.66,7310.0,75.1346,75.1434,75.0902,75.0991,7310.0
2015-12-01 14:55:00,84.65,84.7,84.63,84.63,9571.0,75.0902,75.1346,75.0725,75.0725,9571.0
2015-12-01 15:00:00,84.64,84.72,84.64,84.65,11970.0,75.0813,75.1523,75.0813,75.0902,11970.0
2015-12-01 15:05:00,84.65,84.73,84.63,84.68,16176.0,75.0902,75.1612,75.0725,75.1168,16176.0
2015-12-01 15:10:00,84.68,84.74,84.68,84.73,9533.0,75.1168,75.17,75.1168,75.1612,9533.0
2015-12-01 15:15:00,84.75,84.82,84.7,84.81,18794.0,75.1789,75.241,75.1346,75.2321,18794.0
2015-12-01 15:20:00,84.81,84.88,84.8,84.84,25993.0,75.2321,75.2942,75.2233,75.2588,25993.0
2015-12-01 15:25:00,84.85,84.98,84.83,84.94,21175.0,75.2676,75.3829,75.2499,75.3475,21175.0
2015-12-01 15:30:00,84.94,85.02,84.92,84.99,38821.0,75.3475,75.4184,75.3297,75.3918,38821.0
2015-12-01 15:35:00,84.99,85.01,84.96,84.99,23752.0,75.3918,75.4096,75.3652,75.3918,23752.0
2015-12-01 15:40:00,84.98,85.01,84.96,85.01,33192.0,75.3829,75.4096,75.3652,75.4096,33192.0
2015-12-01 15:45:00,85.0,85.01,84.95,85.0,40497.0,75.4007,75.4096,75.3563,75.4007,40497.0
2015-12-01 15:50:00,84.99,85.02,84.98,85.01,67789.0,75.3918,75.4184,75.3829,75.4096,67789.0
2015-12-01 15:55:00,85.01,85.07,84.94,85.02,144549.0,75.4096,75.4628,75.3475,75.4184,144549.0
2015-12-02 09:30:00,84.93,84.96,84.51,84.6,23415.0,75.3386,75.3652,74.966,75.0459,23415.0
2015-12-02 09:35:00,84.6,84.89,84.6,84.82,6775.0,75.0459,75.3031,75.0459,75.241,6775.0
2015-12-02 09:40:00,84.82,85.04,84.74,84.74,16334.0,75.241,75.4362,75.17,75.17,16334.0
2015-12-02 09:45:00,84.74,84.87,84.74,84.87,4625.0,75.17,75.2854,75.17,75.2854,4625.0
2015-12-02 09:50:00,84.85,84.89,84.78,84.89,3650.0,75.2676,75.3031,75.2055,75.3031,3650.0
2015-12-02 09:55:00,84.9,84.97,84.9,84.97,2849.0,75.312,75.3741,75.312,75.3741,2849.0
2015-12-02 10:00:00,85.03,85.16,85.0,85.09,10288.0,75.4273,75.5426,75.4007,75.4805,10288.0
2015-12-02 10:05:00,85.09,85.09,84.83,84.83,36966.0,75.4805,75.4805,75.2499,75.2499,36966.0
2015-12-02 10:10:00,84.81,84.83,84.71,84.71,28429.0,75.2321,75.2499,75.1434,75.1434,28429.0
2015-12-02 10:15:00,84.71,84.77,84.63,84.73,6224.0,75.1434,75.1967,75.0725,75.1612,6224.0
2015-12-02 10:20:00,84.74,84.74,84.69,84.71,2696.0,75.17,75.17,75.1257,75.1434,2696.0
2015-12-02 10:25:00,84.69,84.7,84.6,84.67,8870.0,75.1257,75.1346,75.0459,75.1079,8870.0
2015-12-02 10:30:00,84.64,84.64,84.58,84.63,10384.0,75.0813,75.0813,75.0281,75.0725,10384.0
2015-12-02 10:35:00,84.63,84.71,84.6,84.71,6461.0,75.0725,75.1434,75.0459,75.1434,6461.0
2015-12-02 10:40:00,84.7,84.82,84.68,84.82,4943.0,75.1346,75.241,75.1168,75.241,4943.0
2015-12-02 10:45:00,84.79,84.9,84.73,84.82,7506.0,75.2144,75.312,75.1612,75.241,7506.0
2015-12-02 10:50:00,84.8,84.89,84.8,84.85,6565.0,75.2233,75.3031,75.2233,75.2676,6565.0
2015-12-02 10:55:00,84.84,85.0,84.84,84.95,15766.0,75.2588,75.4007,75.2588,75.3563,15766.0
2015-12-02 11:00:00,84.93,84.99,84.84,84.97,18313.0,75.3386,75.3918,75.2588,75.3741,18313.0
2015-12-02 11:05:00,84.95,84.96,84.84,84.9,12200.0,75.3563,75.3652,75.2588,75.312,12200.0
2015-12-02 11:10:00,84.9,84.95,84.88,84.89,6340.0,75.312,75.3563,75.2942,75.3031,6340.0
2015-12-02 11:15:00,84.88,84.98,84.86,84.94,7335.0,75.2942,75.3829,75.2765,75.3475,7335.0
2015-12-02 11:20:00,84.96,84.98,84.91,84.94,6219.0,75.3652,75.3829,75.3208,75.3475,6219.0
2015-12-02 11:25:00,84.94,84.96,84.87,84.93,7247.0,75.3475,75.3652,75.2854,75.3386,7247.0
2015-12-02 11:30:00,84.95,84.96,84.91,84.93,8200.0,75.3563,75.3652,75.3208,75.3386,8200.0
2015-12-02 11:35:00,84.94,84.98,84.9,84.91,7380.0,75.3475,75.3829,75.312,75.3208,7380.0
2015-12-02 11:40:00,84.91,84.93,84.8,84.82,7595.0,75.3208,75.3386,75.2233,75.241,7595.0
2015-12-02 11:45:00,84.84,84.84,84.74,84.75,8902.0,75.2588,75.2588,75.17,75.1789,8902.0
2015-12-02 11:50:00,84.78,84.81,84.76,84.8,7266.0,75.2055,75.2321,75.1878,75.2233,7266.0
2015-12-02 11:55:00,84.79,84.8,84.72,84.74,11459.0,75.2144,75.2233,75.1523,75.17,11459.0
2015-12-02 12:00:00,84.73,84.81,84.72,84.8,8290.0,75.1612,75.2321,75.1523,75.2233,8290.0
2015-12-02 12:05:00,84.82,84.84,84.7,84.71,5960.0,75.241,75.2588,75.1346,75.1434,5960.0
2015-12-02 12:10:00,84.69,84.71,84.57,84.58,17843.0,75.1257,75.1434,75.0192,75.0281,17843.0
2015-12-02 12:15:00,84.56,84.6,84.48,84.49,8399.0,75.0104,75.0459,74.9394,74.9483,8399.0
2015-12-02 12:20:00,84.47,84.51,84.41,84.51,10855.0,74.9305,74.966,74.8773,74.966,10855.0
2015-12-02 12:25:00,84.53,84.67,84.49,84.67,9501.0,74.9838,75.1079,74.9483,75.1079,9501.0
2015-12-02 12:30:00,84.68,84.74,84.68,84.74,5000.0,75.1168,75.17,75.1168,75.17,5000.0
2015-12-02 12:35:00,84.72,84.77,84.71,84.77,5400.0,75.1523,75.1967,75.1434,75.1967,5400.0
2015-12-02 12:40:00,84.76,84.79,84.75,84.78,7265.0,75.1878,75.2144,75.1789,75.2055,7265.0
2015-12-02 12:45:00,84.79,84.82,84.77,84.79,7669.0,75.2144,75.241,75.1967,75.2144,7669.0
2015-12-02 12:50:00,84.79,84.79,84.74,84.75,9000.0,75.2144,75.2144,75.17,75.1789,9000.0
2015-12-02 12:55:00,84.74,84.78,84.68,84.72,9032.0,75.17,75.2055,75.1168,75.1523,9032.0
2015-12-02 13:00:00,84.71,84.73,84.64,84.66,6675.0,75.1434,75.1612,75.0813,75.0991,6675.0
2015-12-02 13:05:00,84.65,84.71,84.65,84.71,7207.0,75.0902,75.1434,75.0902,75.1434,7207.0
2015-12-02 13:10:00,84.71,84.75,84.69,84.72,4912.0,75.1434,75.1789,75.1257,75.1523,4912.0
2015-12-02 13:15:00,84.73,84.73,84.67,84.68,5460.0,75.1612,75.1612,75.1079,75.1168,5460.0
2015-12-02 13:20:00,84.66,84.7,84.63,84.63,4190.0,75.0991,75.1346,75.0725,75.0725,4190.0
2015-12-02 13:25:00,84.63,84.67,84.61,84.67,4885.0,75.0725,75.1079,75.0547,75.1079,4885.0
2015-12-02 13:30:00,84.67,84.68,84.54,84.54,5350.0,75.1079,75.1168,74.9926,74.9926,5350.0
2015-12-02 13:35:00,84.55,84.57,84.52,84.52,4522.0,75.0015,75.0192,74.9749,74.9749,4522.0
2015-12-02 13:40:00,84.5,84.51,84.46,84.46,2000.0,74.9571,74.966,74.9217,74.9217,2000.0
2015-12-02 13:45:00,84.46,84.48,84.42,84.47,5208.0,74.9217,74.9394,74.8862,74.9305,5208.0
2015-12-02 13:50:00,84.45,84.5,84.37,84.41,12576.0,74.9128,74.9571,74.8418,74.8773,12576.0
2015-12-02 13:55:00,84.43,84.46,84.33,84.36,5958.0,74.8951,74.9217,74.8063,74.833,5958.0
2015-12-02 14:00:00,84.36,84.36,84.25,84.27,8471.0,74.833,74.833,74.7354,74.7531,8471.0
2015-12-02 14:05:00,84.25,84.3,84.19,84.21,5384.0,74.7354,74.7797,74.6822,74.6999,5384.0
2015-12-02 14:10:00,84.21,84.21,84.15,84.19,6094.0,74.6999,74.6999,74.6467,74.6822,6094.0
2015-12-02 14:15:00,84.18,84.19,83.98,83.99,16910.0,74.6733,74.6822,74.4959,74.5047,16910.0
2015-12-02 14:20:00,84.0,84.13,83.99,84.02,12275.0,74.5136,74.6289,74.5047,74.5314,12275.0
2015-12-02 14:25:00,84.02,84.09,84.0,84.05,6804.0,74.5314,74.5935,74.5136,74.558,6804.0
2015-12-02 14:30:00,84.05,84.05,83.97,84.04,6353.0,74.558,74.558,74.487,74.5491,6353.0
2015-12-02 14:35:00,84.05,84.12,84.04,84.06,4479.0,74.558,74.6201,74.5491,74.5668,4479.0
2015-12-02 14:40:00,84.04,84.04,83.97,84.0,6896.0,74.5491,74.5491,74.487,74.5136,6896.0
2015-12-02 14:45:00,83.99,83.99,83.83,83.87,14149.0,74.5047,74.5047,74.3628,74.3983,14149.0
2015-12-02 14:50:00,83.87,83.89,83.84,83.87,6171.0,74.3983,74.416,74.3717,74.3983,6171.0
2015-12-02 14:55:00,83.87,83.89,83.77,83.81,10076.0,74.3983,74.416,74.3096,74.3451,10076.0
2015-12-02 15:00:00,83.81,83.86,83.74,83.86,8649.0,74.3451,74.3894,74.283,74.3894,8649.0
2015-12-02 15:05:00,83.88,83.91,83.82,83.87,10682.0,74.4072,74.4338,74.3539,74.3983,10682.0
2015-12-02 15:10:00,83.88,84.0,83.85,83.92,10641.0,74.4072,74.5136,74.3806,74.4426,10641.0
2015-12-02 15:15:00,83.93,84.05,83.93,84.02,39120.0,74.4515,74.558,74.4515,74.5314,39120.0
2015-12-02 15:20:00,84.01,84.05,83.98,84.02,45270.0,74.5225,74.558,74.4959,74.5314,45270.0
2015-12-02 15:25:00,84.04,84.09,83.99,84.0,20165.0,74.5491,74.5935,74.5047,74.5136,20165.0
2015-12-02 15:30:00,83.99,84.07,83.96,84.02,16896.0,74.5047,74.5757,74.4781,74.5314,16896.0
2015-12-02 15:35:00,84.01,84.01,83.89,83.92,28103.0,74.5225,74.5225,74.416,74.4426,28103.0
2015-12-02 15:40:00,83.93,84.0,83.92,83.95,22763.0,74.4515,74.5136,74.4426,74.4693,22763.0
2015-12-02 15:45:00,83.95,83.95,83.72,83.79,48650.0,74.4693,74.4693,74.2652,74.3273,48650.0
2015-12-02 15:50:00,83.79,83.89,83.77,83.86,56689.0,74.3273,74.416,74.3096,74.3894,56689.0
2015-12-02 15:55:00,83.86,83.86,83.75,83.79,85027.0,74.3894,74.3894,74.2918,74.3273,85027.0
2015-12-03 09:30:00,84.26,84.45,83.5,83.67,71704.0,74.7443,74.9128,74.0701,74.2209,71704.0
2015-12-03 09:35:00,83.91,84.12,83.71,83.83,31127.0,74.4338,74.6201,74.2564,74.3628,31127.0
2015-12-03 09:40:00,83.89,84.11,83.86,84.05,23593.0,74.416,74.6112,74.3894,74.558,23593.0
2015-12-03 09:45:00,84.09,84.23,83.85,84.04,36391.0,74.5935,74.7176,74.3806,74.5491,36391.0
2015-12-03 09:50:00,84.03,84.09,83.86,84.01,47150.0,74.5402,74.5935,74.3894,74.5225,47150.0
2015-12-03 09:55:00,84.0,84.04,83.72,83.73,31508.0,74.5136,74.5491,74.2652,74.2741,31508.0
2015-12-03 10:00:00,83.71,83.97,83.66,83.79,25471.0,74.2564,74.487,74.212,74.3273,25471.0
2015-12-03 10:05:00,83.8,83.82,83.6,83.69,31311.0,74.3362,74.3539,74.1588,74.2386,31311.0
2015-12-03 10:10:00,83.69,83.83,83.67,83.83,13154.0,74.2386,74.3628,74.2209,74.3628,13154.0
2015-12-03 10:15:00,83.85,83.92,83.68,83.74,31258.0,74.3806,74.4426,74.2298,74.283,31258.0
2015-12-03 10:20:00,83.75,83.88,83.66,83.87,16782.0,74.2918,74.4072,74.212,74.3983,16782.0
2015-12-03 10:25:00,83.88,84.05,83.85,83.99,11845.0,74.4072,74.558,74.3806,74.5047,11845.0
2015-12-03 10:30:00,83.96,84.05,83.9,84.01,10354.0,74.4781,74.558,74.4249,74.5225,10354.0
2015-12-03 10:35:00,83.99,84.01,83.83,83.88,10960.0,74.5047,74.5225,74.3628,74.4072,10960.0
2015-12-03 10:40:00,83.88,84.05,83.88,84.05,7082.0,74.4072,74.558,74.4072,74.558,7082.0
2015-12-03 10:45:00,84.06,84.16,84.0,84.15,10283.0,74.5668,74.6555,74.5136,74.6467,10283.0
2015-12-03 10:50:00,84.18,84.18,84.0,84.0,8800.0,74.6733,74.6733,74.5136,74.5136,8800.0
2015-12-03 10:55:00,84.01,84.05,83.86,84.0,6131.0,74.5225,74.558,74.3894,74.5136,6131.0
2015-12-03 11:00:00,84.0,84.21,83.95,84.18,10713.0,74.5136,74.6999,74.4693,74.6733,10713.0
2015-12-03 11:05:00,84.21,84.36,84.18,84.29,12268.0,74.6999,74.833,74.6733,74.7709,12268.0
2015-12-03 11:10:00,84.31,84.45,84.24,84.36,10228.0,74.7886,74.9128,74.7265,74.833,10228.0
2015-12-03 11:15:00,84.36,84.38,84.19,84.28,6638.0,74.833,74.8507,74.6822,74.762,6638.0
2015-12-03 11:20:00,84.29,84.35,84.2,84.25,10589.0,74.7709,74.8241,74.691,74.7354,10589.0
2015-12-03 11:25:00,84.23,84.33,84.19,84.33,7084.0,74.7176,74.8063,74.6822,74.8063,7084.0
2015-12-03 11:30:00,84.33,84.35,84.14,84.14,13658.0,74.8063,74.8241,74.6378,74.6378,13658.0
2015-12-03 11:35:00,84.17,84.22,84.09,84.12,10383.0,74.6644,74.7088,74.5935,74.6201,10383.0
2015-12-03 11:40:00,84.12,84.13,83.99,83.99,12228.0,74.6201,74.6289,74.5047,74.5047,12228.0
2015-12-03 11:45:00,84.02,84.14,83.98,84.13,9956.0,74.5314,74.6378,74.4959,74.6289,9956.0
2015-12-03 11:50:00,84.12,84.24,84.12,84.24,12267.0,74.6201,74.7265,74.6201,74.7265,12267.0
2015-12-03 11:55:00,84.25,84.35,84.24,84.32,14537.0,74.7354,74.8241,74.7265,74.7975,14537.0
2015-12-03 12:00:00,84.29,84.32,84.19,84.21,8571.0,74.7709,74.7975,74.6822,74.6999,8571.0
2015-12-03 12:05:00,84.2,84.24,84.12,84.12,15429.0,74.691,74.7265,74.6201,74.6201,15429.0
2015-12-03 12:10:00,84.12,84.14,83.94,84.0,7321.0,74.6201,74.6378,74.4604,74.5136,7321.0
2015-12-03 12:15:00,84.0,84.06,83.97,84.06,14254.0,74.5136,74.5668,74.487,74.5668,14254.0
2015-12-03 12:20:00,84.06,84.06,83.85,83.85,13340.0,74.5668,74.5668,74.3806,74.3806,13340.0
2015-12-03 12:25:00,83.85,83.89,83.74,83.85,19796.0,74.3806,74.416,74.283,74.3806,19796.0
2015-12-03 12:30:00,83.85,83.88,83.82,83.85,15114.0,74.3806,74.4072,74.3539,74.3806,15114.0
2015-12-03 12:35:00,83.85,83.98,83.85,83.97,11719.0,74.3806,74.4959,74.3806,74.487,11719.0
2015-12-03 12:40:00,83.96,83.99,83.94,83.97,7050.0,74.4781,74.5047,74.4604,74.487,7050.0
2015-12-03 12:45:00,83.96,84.01,83.9,83.93,11464.0,74.4781,74.5225,74.4249,74.4515,11464.0
2015-12-03 12:50:00,83.91,83.95,83.85,83.92,10273.0,74.4338,74.4693,74.3806,74.4426,10273.0
2015-12-03 12:55:00,83.95,83.99,83.82,83.83,6103.0,74.4693,74.5047,74.3539,74.3628,6103.0
2015-12-03 13:00:00,83.82,83.82,83.72,83.78,5846.0,74.3539,74.3539,74.2652,74.3185,5846.0
2015-12-03 13:05:00,83.79,83.84,83.72,83.76,6609.0,74.3273,74.3717,74.2652,74.3007,6609.0
2015-12-03 13:10:00,83.78,83.84,83.75,83.76,7704.0,74.3185,74.3717,74.2918,74.3007,7704.0
2015-12-03 13:15:00,83.77,83.88,83.76,83.88,4882.0,74.3096,74.4072,74.3007,74.4072,4882.0
2015-12-03 13:20:00,83.88,84.0,83.86,83.98,7698.0,74.4072,74.5136,74.3894,74.4959,7698.0
2015-12-03 13:25:00,83.99,83.99,83.91,83.91,6087.0,74.5047,74.5047,74.4338,74.4338,6087.0
2015-12-03 13:30:00,83.9,83.92,83.86,83.88,5301.0,74.4249,74.4426,74.3894,74.4072,5301.0
2015-12-03 13:35:00,83.89,83.92,83.85,83.85,5955.0,74.416,74.4426,74.3806,74.3806,5955.0
2015-12-03 13:40:00,83.83,83.85,83.79,83.8,6100.0,74.3628,74.3806,74.3273,74.3362,6100.0
2015-12-03 13:45:00,83.81,83.81,83.55,83.57,4718.0,74.3451,74.3451,74.1144,74.1322,4718.0
2015-12-03 13:50:00,83.57,83.58,83.46,83.49,4803.0,74.1322,74.141,74.0346,74.0612,4803.0
2015-12-03 13:55:00,83.5,83.51,83.37,83.37,5434.0,74.0701,74.079,73.9548,73.9548,5434.0
2015-12-03 14:00:00,83.38,83.42,83.29,83.33,8805.0,73.9636,73.9991,73.8838,73.9193,8805.0
2015-12-03 14:05:00,83.32,83.32,83.24,83.31,8598.0,73.9104,73.9104,73.8394,73.9015,8598.0
2015-12-03 14:10:00,83.3,83.38,83.29,83.36,10681.0,73.8927,73.9636,73.8838,73.9459,10681.0
2015-12-03 14:15:00,83.35,83.37,83.31,83.32,10081.0,73.937,73.9548,73.9015,73.9104,10081.0
2015-12-03 14:20:00,83.31,83.34,83.17,83.21,12331.0,73.9015,73.9282,73.7773,73.8128,12331.0
2015-12-03 14:25:00,83.19,83.24,83.12,83.12,13416.0,73.7951,73.8394,73.733,73.733,13416.0
2015-12-03 14:30:00,83.13,83.15,83.06,83.09,9855.0,73.7419,73.7596,73.6798,73.7064,9855.0
2015-12-03 14:35:00,83.07,83.2,83.06,83.16,11555.0,73.6886,73.804,73.6798,73.7685,11555.0
2015-12-03 14:40:00,83.17,83.18,82.99,83.18,17390.0,73.7773,73.7862,73.6177,73.7862,17390.0
2015-12-03 14:45:00,83.15,83.2,83.1,83.17,16335.0,73.7596,73.804,73.7153,73.7773,16335.0
2015-12-03 14:50:00,83.17,83.24,83.14,83.21,14313.0,73.7773,73.8394,73.7507,73.8128,14313.0
2015-12-03 14:55:00,83.2,83.35,83.19,83.33,15314.0,73.804,73.937,73.7951,73.9193,15314.0
2015-12-03 15:00:00,83.32,83.4,83.27,83.35,14645.0,73.9104,73.9814,73.8661,73.937,14645.0
2015-12-03 15:05:00,83.37,83.37,83.22,83.27,14361.0,73.9548,73.9548,73.8217,73.8661,14361.0
2015-12-03 15:10:00,83.26,83.34,83.26,83.34,15890.0,73.8572,73.9282,73.8572,73.9282,15890.0
2015-12-03 15:15:00,83.34,83.36,83.29,83.31,18507.0,73.9282,73.9459,73.8838,73.9015,18507.0
2015-12-03 15:20:00,83.29,83.49,83.23,83.49,21820.0,73.8838,74.0612,73.8306,74.0612,21820.0
2015-12-03 15:25:00,83.48,83.48,83.3,83.36,31708.0,74.0523,74.0523,73.8927,73.9459,31708.0
2015-12-03 15:30:00,83.36,83.37,83.23,83.35,45737.0,73.9459,73.9548,73.8306,73.937,45737.0
2015-12-03 15:35:00,83.35,83.72,83.3,83.71,55322.0,73.937,74.2652,73.8927,74.2564,55322.0
2015-12-03 15:40:00,83.7,83.77,83.58,83.74,59213.0,74.2475,74.3096,74.141,74.283,59213.0
2015-12-03 15:45:00,83.72,83.77,83.55,83.76,82230.0,74.2652,74.3096,74.1144,74.3007,82230.0
2015-12-03 15:50:00,83.75,83.88,83.72,83.86,78509.0,74.2918,74.4072,74.2652,74.3894,78509.0
2015-12-03 15:55:00,83.86,83.9,83.77,83.84,130673.0,74.3894,74.4249,74.3096,74.3717,130673.0
2015-12-04 09:30:00,84.01,84.5,83.88,84.43,42649.0,74.5225,74.9571,74.4072,74.8951,42649.0
2015-12-04 09:35:00,84.43,84.43,83.83,83.88,32161.0,74.8951,74.8951,74.3628,74.4072,32161.0
2015-12-04 09:40:00,83.84,84.19,83.82,84.07,24074.0,74.3717,74.6822,74.3539,74.5757,24074.0
2015-12-04 09:45:00,84.08,84.41,84.02,84.2,26680.0,74.5846,74.8773,74.5314,74.691,26680.0
2015-12-04 09:50:00,84.21,84.36,84.17,84.36,5610.0,74.6999,74.833,74.6644,74.833,5610.0
2015-12-04 09:55:00,84.38,84.42,84.25,84.29,15661.0,74.8507,74.8862,74.7354,74.7709,15661.0
2015-12-04 10:00:00,84.28,84.34,84.18,84.3,19442.0,74.762,74.8152,74.6733,74.7797,19442.0
2015-12-04 10:05:00,84.26,84.29,84.24,84.26,13965.0,74.7443,74.7709,74.7265,74.7443,13965.0
2015-12-04 10:10:00,84.26,84.38,84.25,84.36,10849.0,74.7443,74.8507,74.7354,74.833,10849.0
2015-12-04 10:15:00,84.35,84.56,84.33,84.56,9034.0,74.8241,75.0104,74.8063,75.0104,9034.0
2015-12-04 10:20:00,84.54,84.57,84.44,84.53,5750.0,74.9926,75.0192,74.9039,74.9838,5750.0
2015-12-04 10:25:00,84.54,84.63,84.5,84.59,10779.0,74.9926,75.0725,74.9571,75.037,10779.0
2015-12-04 10:30:00,84.59,84.68,84.57,84.68,9540.0,75.037,75.1168,75.0192,75.1168,9540.0
2015-12-04 10:35:00,84.69,84.85,84.68,84.81,10108.0,75.1257,75.2676,75.1168,75.2321,10108.0
2015-12-04 10:40:00,84.83,84.89,84.77,84.78,21978.0,75.2499,75.3031,75.1967,75.2055,21978.0
2015-12-04 10:45:00,84.76,84.8,84.6,84.68,17043.0,75.1878,75.2233,75.0459,75.1168,17043.0
2015-12-04 10:50:00,84.7,84.72,84.58,84.59,10004.0,75.1346,75.1523,75.0281,75.037,10004.0
2015-12-04 10:55:00,84.58,84.59,84.5,84.5,23070.0,75.0281,75.037,74.9571,74.9571,23070.0
2015-12-04 11:00:00,84.5,84.58,84.34,84.34,19727.0,74.9571,75.0281,74.8152,74.8152,19727.0
2015-12-04 11:05:00,84.36,84.46,84.28,84.31,39766.0,74.833,74.9217,74.762,74.7886,39766.0
2015-12-04 11:10:00,84.31,84.49,84.28,84.31,17048.0,74.7886,74.9483,74.762,74.7886,17048.0
2015-12-04 11:15:00,84.3,84.33,84.26,84.29,12112.0,74.7797,74.8063,74.7443,74.7709,12112.0
2015-12-04 11:20:00,84.3,84.39,84.27,84.39,6924.0,74.7797,74.8596,74.7531,74.8596,6924.0
2015-12-04 11:25:00,84.39,84.42,84.22,84.23,7551.0,74.8596,74.8862,74.7088,74.7176,7551.0
2015-12-04 11:30:00,84.23,84.35,84.21,84.35,10004.0,74.7176,74.8241,74.6999,74.8241,10004.0
2015-12-04 11:35:00,84.35,84.48,84.35,84.45,8350.0,74.8241,74.9394,74.8241,74.9128,8350.0
2015-12-04 11:40:00,84.45,84.47,84.37,84.37,6872.0,74.9128,74.9305,74.8418,74.8418,6872.0
2015-12-04 11:45:00,84.37,84.37,84.25,84.28,6688.0,74.8418,74.8418,74.7354,74.762,6688.0
2015-12-04 11:50:00,84.3,84.37,84.28,84.28,6320.0,74.7797,74.8418,74.762,74.762,6320.0
2015-12-04 11:55:00,84.27,84.35,84.25,84.3,9383.0,74.7531,74.8241,74.7354,74.7797,9383.0
2015-12-04 12:00:00,84.3,84.36,84.27,84.31,6053.0,74.7797,74.833,74.7531,74.7886,6053.0
2015-12-04 12:05:00,84.31,84.44,84.31,84.42,6041.0,74.7886,74.9039,74.7886,74.8862,6041.0
2015-12-04 12:10:00,84.43,84.56,84.43,84.56,6911.0,74.8951,75.0104,74.8951,75.0104,6911.0
2015-12-04 12:15:00,84.55,84.55,84.41,84.42,5991.0,75.0015,75.0015,74.8773,74.8862,5991.0
2015-12-04 12:20:00,84.39,84.43,84.35,84.43,5511.0,74.8596,74.8951,74.8241,74.8951,5511.0
2015-12-04 12:25:00,84.44,84.48,84.35,84.41,7726.0,74.9039,74.9394,74.8241,74.8773,7726.0
2015-12-04 12:30:00,84.43,84.71,84.43,84.71,10200.0,74.8951,75.1434,74.8951,75.1434,10200.0
2015-12-04 12:35:00,84.72,84.91,84.69,84.86,10902.0,75.1523,75.3208,75.1257,75.2765,10902.0
2015-12-04 12:40:00,84.89,84.97,84.87,84.96,5019.0,75.3031,75.3741,75.2854,75.3652,5019.0
2015-12-04 12:45:00,84.93,85.01,84.91,85.0,14418.0,75.3386,75.4096,75.3208,75.4007,14418.0
2015-12-04 12:50:00,85.0,85.0,84.96,85.0,14740.0,75.4007,75.4007,75.3652,75.4007,14740.0
2015-12-04 12:55:00,85.0,85.03,84.97,85.0,14490.0,75.4007,75.4273,75.3741,75.4007,14490.0
2015-12-04 13:00:00,85.0,85.06,84.98,85.03,13225.0,75.4007,75.4539,75.3829,75.4273,13225.0
2015-12-04 13:05:00,85.05,85.13,85.02,85.13,8405.0,75.445,75.516,75.4184,75.516,8405.0
2015-12-04 13:10:00,85.12,85.21,85.09,85.21,17176.0,75.5071,75.587,75.4805,75.587,17176.0
2015-12-04 13:15:00,85.22,85.26,85.15,85.18,11668.0,75.5958,75.6313,75.5337,75.5604,11668.0
2015-12-04 13:20:00,85.18,85.22,85.09,85.1,9429.0,75.5604,75.5958,75.4805,75.4894,9429.0
2015-12-04 13:25:00,85.1,85.17,85.08,85.17,9418.0,75.4894,75.5515,75.4716,75.5515,9418.0
2015-12-04 13:30:00,85.18,85.23,85.16,85.19,10570.0,75.5604,75.6047,75.5426,75.5692,10570.0
2015-12-04 13:35:00,85.17,85.23,85.17,85.22,6468.0,75.5515,75.6047,75.5515,75.5958,6468.0
2015-12-04 13:40:00,85.21,85.25,85.18,85.25,8411.0,75.587,75.6224,75.5604,75.6224,8411.0
2015-12-04 13:45:00,85.23,85.23,85.17,85.19,8620.0,75.6047,75.6047,75.5515,75.5692,8620.0
2015-12-04 13:50:00,85.2,85.26,85.17,85.26,4999.0,75.5781,75.6313,75.5515,75.6313,4999.0
2015-12-04 13:55:00,85.24,85.3,85.23,85.27,6161.0,75.6136,75.6668,75.6047,75.6402,6161.0
2015-12-04 14:00:00,85.27,85.28,85.18,85.25,11918.0,75.6402,75.6491,75.5604,75.6224,11918.0
2015-12-04 14:05:00,85.24,85.26,85.22,85.24,7489.0,75.6136,75.6313,75.5958,75.6136,7489.0
2015-12-04 14:10:00,85.23,85.24,85.2,85.21,7912.0,75.6047,75.6136,75.5781,75.587,7912.0
2015-12-04 14:15:00,85.22,85.22,85.06,85.08,13346.0,75.5958,75.5958,75.4539,75.4716,13346.0
2015-12-04 14:20:00,85.09,85.12,85.08,85.12,5104.0,75.4805,75.5071,75.4716,75.5071,5104.0
2015-12-04 14:25:00,85.12,85.21,85.12,85.18,7547.0,75.5071,75.587,75.5071,75.5604,7547.0
2015-12-04 14:30:00,85.2,85.26,85.2,85.24,7401.0,75.5781,75.6313,75.5781,75.6136,7401.0
2015-12-04 14:35:00,85.24,85.29,85.24,85.25,5184.0,75.6136,75.6579,75.6136,75.6224,5184.0
2015-12-04 14:40:00,85.24,85.29,85.23,85.29,8632.0,75.6136,75.6579,75.6047,75.6579,8632.0
2015-12-04 14:45:00,85.29,85.37,85.28,85.37,7665.0,75.6579,75.7289,75.6491,75.7289,7665.0
2015-12-04 14:50:00,85.36,85.42,85.35,85.39,10340.0,75.72,75.7733,75.7112,75.7466,10340.0
2015-12-04 14:55:00,85.37,85.42,85.36,85.37,10931.0,75.7289,75.7733,75.72,75.7289,10931.0
2015-12-04 15:00:00,85.37,85.4,85.3,85.36,9930.0,75.7289,75.7555,75.6668,75.72,9930.0
2015-12-04 15:05:00,85.38,85.51,85.36,85.5,8899.0,75.7378,75.8531,75.72,75.8442,8899.0
2015-12-04 15:10:00,85.49,85.52,85.42,85.5,14175.0,75.8353,75.862,75.7733,75.8442,14175.0
2015-12-04 15:15:00,85.49,85.5,85.44,85.47,14767.0,75.8353,75.8442,75.791,75.8176,14767.0
2015-12-04 15:20:00,85.47,85.5,85.37,85.37,7850.0,75.8176,75.8442,75.7289,75.7289,7850.0
2015-12-04 15:25:00,85.38,85.43,85.35,85.41,7036.0,75.7378,75.7821,75.7112,75.7644,7036.0
2015-12-04 15:30:00,85.41,85.41,85.29,85.32,14386.0,75.7644,75.7644,75.6579,75.6845,14386.0
2015-12-04 15:35:00,85.33,85.35,85.25,85.3,11608.0,75.6934,75.7112,75.6224,75.6668,11608.0
2015-12-04 15:40:00,85.29,85.43,85.27,85.4,16990.0,75.6579,75.7821,75.6402,75.7555,16990.0
2015-12-04 15:45:00,85.4,85.44,85.32,85.33,20313.0,75.7555,75.791,75.6845,75.6934,20313.0
2015-12-04 15:50:00,85.32,85.36,85.28,85.31,25482.0,75.6845,75.72,75.6491,75.6757,25482.0
2015-12-04 15:55:00,85.3,85.42,85.29,85.41,78426.0,75.6668,75.7733,75.6579,75.7644,78426.0
2015-12-07 09:30:00,85.44,85.87,85.11,85.84,49118.0,75.791,76.1724,75.4983,76.1458,49118.0
2015-12-07 09:35:00,85.87,86.33,85.74,86.33,35407.0,76.1724,76.5805,76.0571,76.5805,35407.0
2015-12-07 09:40:00,86.34,86.5,86.23,86.38,21195.0,76.5894,76.7313,76.4918,76.6248,21195.0
2015-12-07 09:45:00,86.41,86.54,86.32,86.41,21283.0,76.6514,76.7668,76.5716,76.6514,21283.0
2015-12-07 09:50:00,86.4,86.58,86.3,86.58,21951.0,76.6426,76.8022,76.5539,76.8022,21951.0
2015-12-07 09:55:00,86.57,86.84,86.57,86.74,39816.0,76.7934,77.0329,76.7934,76.9442,39816.0
2015-12-07 10:00:00,86.75,86.81,86.47,86.56,48389.0,76.953,77.0063,76.7047,76.7845,48389.0
2015-12-07 10:05:00,86.56,86.65,86.51,86.56,42410.0,76.7845,76.8643,76.7402,76.7845,42410.0
2015-12-07 10:10:00,86.55,86.58,86.47,86.52,23885.0,76.7756,76.8022,76.7047,76.749,23885.0
2015-12-07 10:15:00,86.54,86.86,86.52,86.84,20886.0,76.7668,77.0506,76.749,77.0329,20886.0
2015-12-07 10:20:00,86.85,86.92,86.78,86.9,15234.0,77.0418,77.1039,76.9797,77.0861,15234.0
2015-12-07 10:25:00,86.91,86.94,86.83,86.83,19529.0,77.095,77.1216,77.024,77.024,19529.0
2015-12-07 10:30:00,86.83,86.83,86.52,86.54,64521.0,77.024,77.024,76.749,76.7668,64521.0
2015-12-07 10:35:00,86.54,86.88,86.51,86.84,54432.0,76.7668,77.0684,76.7402,77.0329,54432.0
2015-12-07 10:40:00,86.83,86.83,86.56,86.56,16118.0,77.024,77.024,76.7845,76.7845,16118.0
2015-12-07 10:45:00,86.55,86.71,86.54,86.69,20030.0,76.7756,76.9176,76.7668,76.8998,20030.0
2015-12-07 10:50:00,86.69,86.72,86.57,86.64,16227.0,76.8998,76.9264,76.7934,76.8555,16227.0
2015-12-07 10:55:00,86.63,86.67,86.57,86.65,23556.0,76.8466,76.8821,76.7934,76.8643,23556.0
2015-12-07 11:00:00,86.64,86.7,86.61,86.62,13283.0,76.8555,76.9087,76.8289,76.8377,13283.0
2015-12-07 11:05:00,86.62,86.8,86.59,86.75,11006.0,76.8377,76.9974,76.8111,76.953,11006.0
2015-12-07 11:10:00,86.76,86.8,86.69,86.77,23752.0,76.9619,76.9974,76.8998,76.9708,23752.0
2015-12-07 11:15:00,86.76,86.86,86.6,86.6,135754.0,76.9619,77.0506,76.82,76.82,135754.0
2015-12-07 11:20:00,86.6,86.91,86.59,86.79,47793.0,76.82,77.095,76.8111,76.9885,47793.0
2015-12-07 11:25:00,86.79,86.91,86.67,86.88,23758.0,76.9885,77.095,76.8821,77.0684,23758.0
2015-12-07 11:30:00,86.88,86.95,86.85,86.95,21023.0,77.0684,77.1305,77.0418,77.1305,21023.0
2015-12-07 11:35:00,86.97,87.09,86.94,87.09,23683.0,77.1482,77.2547,77.1216,77.2547,23683.0
2015-12-07 11:40:00,87.07,87.17,87.07,87.1,9040.0,77.2369,77.3256,77.2369,77.2635,9040.0
2015-12-07 11:45:00,87.08,87.12,87.02,87.12,10536.0,77.2458,77.2813,77.1926,77.2813,10536.0
2015-12-07 11:50:00,87.13,87.34,87.11,87.33,16592.0,77.2901,77.4764,77.2724,77.4675,16592.0
2015-12-07 11:55:00,87.33,87.49,87.32,87.48,21585.0,77.4675,77.6095,77.4587,77.6006,21585.0
2015-12-07 12:00:00,87.48,87.52,87.47,87.5,25812.0,77.6006,77.6361,77.5917,77.6183,25812.0
2015-12-07 12:05:00,87.51,87.51,87.38,87.38,19503.0,77.6272,77.6272,77.5119,77.5119,19503.0
2015-12-07 12:10:00,87.4,87.45,87.36,87.45,7852.0,77.5296,77.574,77.4942,77.574,7852.0
2015-12-07 12:15:00,87.45,87.57,87.44,87.49,12947.0,77.574,77.6804,77.5651,77.6095,12947.0
2015-12-07 12:20:00,87.47,87.49,87.38,87.42,11785.0,77.5917,77.6095,77.5119,77.5474,11785.0
2015-12-07 12:25:00,87.41,87.44,87.32,87.37,13370.0,77.5385,77.5651,77.4587,77.503,13370.0
2015-12-07 12:30:00,87.35,87.35,87.16,87.19,10163.0,77.4853,77.4853,77.3167,77.3434,10163.0
2015-12-07 12:35:00,87.19,87.19,87.01,87.09,10598.0,77.3434,77.3434,77.1837,77.2547,10598.0
2015-12-07 12:40:00,87.09,87.09,87.03,87.07,6704.0,77.2547,77.2547,77.2014,77.2369,6704.0
2015-12-07 12:45:00,87.07,87.09,86.91,86.95,12834.0,77.2369,77.2547,77.095,77.1305,12834.0
2015-12-07 12:50:00,86.95,87.0,86.87,86.92,8146.0,77.1305,77.1748,77.0595,77.1039,8146.0
2015-12-07 12:55:00,86.93,87.01,86.85,87.01,6316.0,77.1127,77.1837,77.0418,77.1837,6316.0
2015-12-07 13:00:00,87.0,87.0,86.88,86.92,9185.0,77.1748,77.1748,77.0684,77.1039,9185.0
2015-12-07 13:05:00,86.91,87.06,86.87,87.02,20853.0,77.095,77.228,77.0595,77.1926,20853.0
2015-12-07 13:10:00,87.02,87.11,86.81,86.81,8871.0,77.1926,77.2724,77.0063,77.0063,8871.0
2015-12-07 13:15:00,86.82,87.01,86.82,87.0,7653.0,77.0151,77.1837,77.0151,77.1748,7653.0
2015-12-07 13:20:00,86.98,87.0,86.89,86.96,13345.0,77.1571,77.1748,77.0772,77.1393,13345.0
2015-12-07 13:25:00,86.93,86.98,86.85,86.95,5975.0,77.1127,77.1571,77.0418,77.1305,5975.0
2015-12-07 13:30:00,86.94,86.99,86.83,86.86,7303.0,77.1216,77.1659,77.024,77.0506,7303.0
2015-12-07 13:35:00,86.85,86.94,86.82,86.84,5366.0,77.0418,77.1216,77.0151,77.0329,5366.0
2015-12-07 13:40:00,86.81,86.81,86.64,86.7,5390.0,77.0063,77.0063,76.8555,76.9087,5390.0
2015-12-07 13:45:00,86.72,86.72,86.66,86.66,4400.0,76.9264,76.9264,76.8732,76.8732,4400.0
2015-12-07 13:50:00,86.64,86.68,86.61,86.65,4800.0,76.8555,76.891,76.8289,76.8643,4800.0
2015-12-07 13:55:00,86.65,86.78,86.64,86.77,4067.0,76.8643,76.9797,76.8555,76.9708,4067.0
2015-12-07 14:00:00,86.76,86.87,86.76,86.87,10966.0,76.9619,77.0595,76.9619,77.0595,10966.0
2015-12-07 14:05:00,86.89,86.96,86.88,86.89,5788.0,77.0772,77.1393,77.0684,77.0772,5788.0
2015-12-07 14:10:00,86.89,86.89,86.81,86.81,6960.0,77.0772,77.0772,77.0063,77.0063,6960.0
2015-12-07 14:15:00,86.81,86.81,86.72,86.77,10969.0,77.0063,77.0063,76.9264,76.9708,10969.0
2015-12-07 14:20:00,86.76,86.84,86.74,86.76,7460.0,76.9619,77.0329,76.9442,76.9619,7460.0
2015-12-07 14:25:00,86.76,86.85,86.75,86.83,7126.0,76.9619,77.0418,76.953,77.024,7126.0
2015-12-07 14:30:00,86.83,86.88,86.6,86.62,8829.0,77.024,77.0684,76.82,76.8377,8829.0
2015-12-07 14:35:00,86.64,86.74,86.64,86.74,3741.0,76.8555,76.9442,76.8555,76.9442,3741.0
2015-12-07 14:40:00,86.74,86.74,86.62,86.63,9555.0,76.9442,76.9442,76.8377,76.8466,9555.0
2015-12-07 14:45:00,86.63,86.76,86.63,86.75,7679.0,76.8466,76.9619,76.8466,76.953,7679.0
2015-12-07 14:50:00,86.74,86.83,86.73,86.83,11442.0,76.9442,77.024,76.9353,77.024,11442.0
2015-12-07 14:55:00,86.83,86.83,86.68,86.72,7106.0,77.024,77.024,76.891,76.9264,7106.0
2015-12-07 15:00:00,86.69,86.69,86.57,86.59,10141.0,76.8998,76.8998,76.7934,76.8111,10141.0
2015-12-07 15:05:00,86.6,86.68,86.49,86.61,14411.0,76.82,76.891,76.7224,76.8289,14411.0
2015-12-07 15:10:00,86.62,86.64,86.57,86.6,10451.0,76.8377,76.8555,76.7934,76.82,10451.0
2015-12-07 15:15:00,86.58,86.69,86.57,86.69,13890.0,76.8022,76.8998,76.7934,76.8998,13890.0
2015-12-07 15:20:00,86.68,86.81,86.65,86.75,16424.0,76.891,77.0063,76.8643,76.953,16424.0
2015-12-07 15:25:00,86.76,86.86,86.76,86.86,15304.0,76.9619,77.0506,76.9619,77.0506,15304.0
2015-12-07 15:30:00,86.86,86.86,86.75,86.77,26619.0,77.0506,77.0506,76.953,76.9708,26619.0
2015-12-07 15:35:00,86.78,86.81,86.72,86.81,31918.0,76.9797,77.0063,76.9264,77.0063,31918.0
2015-12-07 15:40:00,86.82,87.0,86.8,86.95,50014.0,77.0151,77.1748,76.9974,77.1305,50014.0
2015-12-07 15:45:00,86.94,87.0,86.91,87.0,53335.0,77.1216,77.1748,77.095,77.1748,53335.0
2015-12-07 15:50:00,87.0,87.1,86.96,87.09,53735.0,77.1748,77.2635,77.1393,77.2547,53735.0
2015-12-07 15:55:00,87.08,87.09,86.86,86.99,86904.0,77.2458,77.2547,77.0506,77.1659,86904.0
2015-12-08 09:30:00,86.43,86.44,85.85,85.98,32654.0,76.6692,76.6781,76.1547,76.27,32654.0
2015-12-08 09:35:00,85.91,86.76,85.91,86.75,20449.0,76.2079,76.9619,76.2079,76.953,20449.0
2015-12-08 09:40:00,86.71,86.8,86.54,86.75,14845.0,76.9176,76.9974,76.7668,76.953,14845.0
2015-12-08 09:45:00,86.8,86.86,86.7,86.83,17361.0,76.9974,77.0506,76.9087,77.024,17361.0
2015-12-08 09:50:00,86.81,86.83,86.65,86.77,19995.0,77.0063,77.024,76.8643,76.9708,19995.0
2015-12-08 09:55:00,86.78,86.78,86.54,86.57,8851.0,76.9797,76.9797,76.7668,76.7934,8851.0
2015-12-08 10:00:00,86.55,86.84,86.52,86.78,10866.0,76.7756,77.0329,76.749,76.9797,10866.0
2015-12-08 10:05:00,86.75,86.94,86.73,86.81,14001.0,76.953,77.1216,76.9353,77.0063,14001.0
2015-12-08 10:10:00,86.84,86.88,86.76,86.82,12168.0,77.0329,77.0684,76.9619,77.0151,12168.0
2015-12-08 10:15:00,86.83,86.87,86.74,86.75,14371.0,77.024,77.0595,76.9442,76.953,14371.0
2015-12-08 10:20:00,86.74,86.74,86.47,86.57,18194.0,76.9442,76.9442,76.7047,76.7934,18194.0
2015-12-08 10:25:00,86.58,86.74,86.57,86.69,18451.0,76.8022,76.9442,76.7934,76.8998,18451.0
2015-12-08 10:30:00,86.67,86.71,86.56,86.69,14878.0,76.8821,76.9176,76.7845,76.8998,14878.0
2015-12-08 10:35:00,86.67,86.7,86.52,86.54,11918.0,76.8821,76.9087,76.749,76.7668,11918.0
2015-12-08 10:40:00,86.48,86.68,86.46,86.5,21695.0,76.7135,76.891,76.6958,76.7313,21695.0
2015-12-08 10:45:00,86.51,86.51,86.31,86.34,13464.0,76.7402,76.7402,76.5627,76.5894,13464.0
2015-12-08 10:50:00,86.36,86.38,86.16,86.2,19734.0,76.6071,76.6248,76.4297,76.4652,19734.0
2015-12-08 10:55:00,86.22,86.38,86.19,86.37,18726.0,76.4829,76.6248,76.4563,76.616,18726.0
2015-12-08 11:00:00,86.37,86.8,86.33,86.76,21242.0,76.616,76.9974,76.5805,76.9619,21242.0
2015-12-08 11:05:00,86.77,86.94,86.71,86.8,11021.0,76.9708,77.1216,76.9176,76.9974,11021.0
2015-12-08 11:10:00,86.84,86.84,86.62,86.77,14028.0,77.0329,77.0329,76.8377,76.9708,14028.0
2015-12-08 11:15:00,86.77,86.77,86.68,86.76,14216.0,76.9708,76.9708,76.891,76.9619,14216.0
2015-12-08 11:20:00,86.78,86.82,86.7,86.72,10617.0,76.9797,77.0151,76.9087,76.9264,10617.0
2015-12-08 11:25:00,86.72,86.74,86.68,86.68,9954.0,76.9264,76.9442,76.891,76.891,9954.0
2015-12-08 11:30:00,86.67,86.68,86.52,86.52,6450.0,76.8821,76.891,76.749,76.749,6450.0
2015-12-08 11:35:00,86.53,86.56,86.36,86.36,6750.0,76.7579,76.7845,76.6071,76.6071,6750.0
2015-12-08 11:40:00,86.36,86.47,86.36,86.42,8306.0,76.6071,76.7047,76.6071,76.6603,8306.0
2015-12-08 11:45:00,86.43,86.43,86.25,86.38,42765.0,76.6692,76.6692,76.5095,76.6248,42765.0
2015-12-08 11:50:00,86.38,86.4,86.17,86.25,41140.0,76.6248,76.6426,76.4386,76.5095,41140.0
2015-12-08 11:55:00,86.21,86.38,86.18,86.37,34292.0,76.474,76.6248,76.4474,76.616,34292.0
2015-12-08 12:00:00,86.39,86.48,86.37,86.43,43820.0,76.6337,76.7135,76.616,76.6692,43820.0
2015-12-08 12:05:00,86.41,86.41,86.2,86.22,31769.0,76.6514,76.6514,76.4652,76.4829,31769.0
2015-12-08 12:10:00,86.21,86.23,86.1,86.13,29069.0,76.474,76.4918,76.3765,76.4031,29069.0
2015-12-08 12:15:00,86.14,86.14,86.07,86.11,35766.0,76.4119,76.4119,76.3498,76.3853,35766.0
2015-12-08 12:20:00,86.11,86.17,86.07,86.15,31226.0,76.3853,76.4386,76.3498,76.4208,31226.0
2015-12-08 12:25:00,86.12,86.21,86.12,86.19,33868.0,76.3942,76.474,76.3942,76.4563,33868.0
2015-12-08 12:30:00,86.18,86.24,86.17,86.24,33197.0,76.4474,76.5006,76.4386,76.5006,33197.0
2015-12-08 12:35:00,86.22,86.28,86.22,86.27,27382.0,76.4829,76.5361,76.4829,76.5273,27382.0
2015-12-08 12:40:00,86.27,86.32,86.24,86.31,32823.0,76.5273,76.5716,76.5006,76.5627,32823.0
2015-12-08 12:45:00,86.32,86.44,86.31,86.43,46457.0,76.5716,76.6781,76.5627,76.6692,46457.0
2015-12-08 12:50:00,86.45,86.51,86.43,86.49,33178.0,76.6869,76.7402,76.6692,76.7224,33178.0
2015-12-08 12:55:00,86.49,86.57,86.48,86.55,40301.0,76.7224,76.7934,76.7135,76.7756,40301.0
2015-12-08 13:00:00,86.54,86.61,86.5,86.6,33986.0,76.7668,76.8289,76.7313,76.82,33986.0
2015-12-08 13:05:00,86.62,86.63,86.45,86.49,39305.0,76.8377,76.8466,76.6869,76.7224,39305.0
2015-12-08 13:10:00,86.49,86.57,86.43,86.5,41486.0,76.7224,76.7934,76.6692,76.7313,41486.0
2015-12-08 13:15:00,86.5,86.52,86.41,86.43,36705.0,76.7313,76.749,76.6514,76.6692,36705.0
2015-12-08 13:20:00,86.43,86.6,86.43,86.56,57436.0,76.6692,76.82,76.6692,76.7845,57436.0
2015-12-08 13:25:00,86.57,86.7,86.56,86.66,52112.0,76.7934,76.9087,76.7845,76.8732,52112.0
2015-12-08 13:30:00,86.67,86.74,86.55,86.57,36321.0,76.8821,76.9442,76.7756,76.7934,36321.0
2015-12-08 13:35:00,86.59,86.68,86.56,86.68,28145.0,76.8111,76.891,76.7845,76.891,28145.0
2015-12-08 13:40:00,86.69,86.71,86.65,86.69,29650.0,76.8998,76.9176,76.8643,76.8998,29650.0
2015-12-08 13:45:00,86.71,86.72,86.66,86.69,28926.0,76.9176,76.9264,76.8732,76.8998,28926.0
2015-12-08 13:50:00,86.71,86.84,86.71,86.81,30953.0,76.9176,77.0329,76.9176,77.0063,30953.0
2015-12-08 13:55:00,86.83,86.87,86.8,86.85,26235.0,77.024,77.0595,76.9974,77.0418,26235.0
2015-12-08 14:00:00,86.85,86.93,86.83,86.93,33334.0,77.0418,77.1127,77.024,77.1127,33334.0
2015-12-08 14:05:00,86.93,87.08,86.9,87.03,25175.0,77.1127,77.2458,77.0861,77.2014,25175.0
2015-12-08 14:10:00,87.04,87.14,87.04,87.13,32307.0,77.2103,77.299,77.2103,77.2901,32307.0
2015-12-08 14:15:00,87.13,87.19,87.12,87.16,32766.0,77.2901,77.3434,77.2813,77.3167,32766.0
2015-12-08 14:20:00,87.18,87.21,87.14,87.18,44121.0,77.3345,77.3611,77.299,77.3345,44121.0
2015-12-08 14:25:00,87.19,87.2,87.12,87.18,38211.0,77.3434,77.3522,77.2813,77.3345,38211.0
2015-12-08 14:30:00,87.17,87.28,87.14,87.14,43224.0,77.3256,77.4232,77.299,77.299,43224.0
2015-12-08 14:35:00,87.16,87.18,87.11,87.14,34500.0,77.3167,77.3345,77.2724,77.299,34500.0
2015-12-08 14:40:00,87.15,87.23,87.14,87.21,35524.0,77.3079,77.3788,77.299,77.3611,35524.0
2015-12-08 14:45:00,87.2,87.27,87.17,87.23,39364.0,77.3522,77.4143,77.3256,77.3788,39364.0
2015-12-08 14:50:00,87.24,87.26,87.19,87.24,36500.0,77.3877,77.4055,77.3434,77.3877,36500.0
2015-12-08 14:55:00,87.24,87.27,86.97,86.99,39250.0,77.3877,77.4143,77.1482,77.1659,39250.0
2015-12-08 15:00:00,86.99,87.0,86.84,86.96,34890.0,77.1659,77.1748,77.0329,77.1393,34890.0
2015-12-08 15:05:00,86.96,87.04,86.93,87.02,37233.0,77.1393,77.2103,77.1127,77.1926,37233.0
2015-12-08 15:10:00,87.03,87.07,86.88,86.9,44650.0,77.2014,77.2369,77.0684,77.0861,44650.0
2015-12-08 15:15:00,86.91,86.95,86.73,86.77,36472.0,77.095,77.1305,76.9353,76.9708,36472.0
2015-12-08 15:20:00,86.78,86.95,86.77,86.92,31648.0,76.9797,77.1305,76.9708,77.1039,31648.0
2015-12-08 15:25:00,86.94,87.0,86.92,86.98,44286.0,77.1216,77.1748,77.1039,77.1571,44286.0
2015-12-08 15:30:00,86.98,87.09,86.8,87.04,46628.0,77.1571,77.2547,76.9974,77.2103,46628.0
2015-12-08 15:35:00,87.04,87.1,87.04,87.05,42787.0,77.2103,77.2635,77.2103,77.2192,42787.0
2015-12-08 15:40:00,87.05,87.05,86.93,87.04,56882.0,77.2192,77.2192,77.1127,77.2103,56882.0
2015-12-08 15:45:00,87.03,87.1,86.95,87.05,58855.0,77.2014,77.2635,77.1305,77.2192,58855.0
2015-12-08 15:50:00,87.08,87.24,87.06,87.21,89379.0,77.2458,77.3877,77.228,77.3611,89379.0
2015-12-08 15:55:00,87.21,87.22,87.05,87.05,165729.0,77.3611,77.37,77.2192,77.2192,165729.0
2015-12-09 09:30:00,86.96,86.96,86.4,86.71,49081.0,77.1393,77.1393,76.6426,76.9176,49081.0
2015-12-09 09:35:00,86.65,87.18,86.65,86.95,35048.0,76.8643,77.3345,76.8643,77.1305,35048.0
2015-12-09 09:40:00,86.93,87.0,86.84,86.96,15726.0,77.1127,77.1748,77.0329,77.1393,15726.0
2015-12-09 09:45:00,86.96,86.96,86.87,86.96,10500.0,77.1393,77.1393,77.0595,77.1393,10500.0
2015-12-09 09:50:00,87.0,87.05,86.96,86.96,9998.0,77.1748,77.2192,77.1393,77.1393,9998.0
2015-12-09 09:55:00,86.96,87.07,86.96,87.01,7157.0,77.1393,77.2369,77.1393,77.1837,7157.0
2015-12-09 10:00:00,87.0,87.05,86.94,87.03,14464.0,77.1748,77.2192,77.1216,77.2014,14464.0
2015-12-09 10:05:00,87.06,87.2,87.06,87.2,5503.0,77.228,77.3522,77.228,77.3522,5503.0
2015-12-09 10:10:00,87.21,87.38,87.19,87.2,12999.0,77.3611,77.5119,77.3434,77.3522,12999.0
2015-12-09 10:15:00,87.24,87.42,87.22,87.39,15033.0,77.3877,77.5474,77.37,77.5208,15033.0
2015-12-09 10:20:00,87.41,87.53,87.41,87.53,7800.0,77.5385,77.645,77.5385,77.645,7800.0
2015-12-09 10:25:00,87.53,87.57,87.45,87.48,12177.0,77.645,77.6804,77.574,77.6006,12177.0
2015-12-09 10:30:00,87.5,87.84,87.5,87.77,17602.0,77.6183,77.92,77.6183,77.8579,17602.0
2015-12-09 10:35:00,87.8,87.82,87.71,87.82,18271.0,77.8845,77.9022,77.8046,77.9022,18271.0
2015-12-09 10:40:00,87.81,87.97,87.81,87.91,23578.0,77.8933,78.0353,77.8933,77.982,23578.0
2015-12-09 10:45:00,87.88,87.98,87.86,87.94,28350.0,77.9554,78.0441,77.9377,78.0087,28350.0
2015-12-09 10:50:00,87.92,87.99,87.85,87.95,19894.0,77.9909,78.053,77.9288,78.0175,19894.0
2015-12-09 10:55:00,87.88,87.98,87.78,87.78,11537.0,77.9554,78.0441,77.8667,77.8667,11537.0
2015-12-09 11:00:00,87.79,87.82,87.72,87.74,8804.0,77.8756,77.9022,77.8135,77.8312,8804.0
2015-12-09 11:05:00,87.76,87.83,87.68,87.68,5027.0,77.849,77.9111,77.778,77.778,5027.0
2015-12-09 11:10:00,87.66,87.73,87.63,87.71,12302.0,77.7603,77.8224,77.7337,77.8046,12302.0
2015-12-09 11:15:00,87.72,87.76,87.63,87.64,21559.0,77.8135,77.849,77.7337,77.7425,21559.0
2015-12-09 11:20:00,87.65,87.66,87.56,87.58,15575.0,77.7514,77.7603,77.6716,77.6893,15575.0
2015-12-09 11:25:00,87.55,87.65,87.52,87.57,16697.0,77.6627,77.7514,77.6361,77.6804,16697.0
2015-12-09 11:30:00,87.59,87.67,87.5,87.5,11452.0,77.6982,77.7692,77.6183,77.6183,11452.0
2015-12-09 11:35:00,87.5,87.59,87.5,87.53,13145.0,77.6183,77.6982,77.6183,77.645,13145.0
2015-12-09 11:40:00,87.53,87.56,87.36,87.37,25570.0,77.645,77.6716,77.4942,77.503,25570.0
2015-12-09 11:45:00,87.37,87.39,87.23,87.3,23146.0,77.503,77.5208,77.3788,77.4409,23146.0
2015-12-09 11:50:00,87.28,87.28,87.19,87.19,5136.0,77.4232,77.4232,77.3434,77.3434,5136.0
2015-12-09 11:55:00,87.19,87.21,87.0,87.17,23552.0,77.3434,77.3611,77.1748,77.3256,23552.0
2015-12-09 12:00:00,87.17,87.33,87.15,87.29,16330.0,77.3256,77.4675,77.3079,77.4321,16330.0
2015-12-09 12:05:00,87.3,87.37,87.3,87.37,9148.0,77.4409,77.503,77.4409,77.503,9148.0
2015-12-09 12:10:00,87.35,87.35,87.22,87.22,6711.0,77.4853,77.4853,77.37,77.37,6711.0
2015-12-09 12:15:00,87.24,87.28,87.09,87.1,4251.0,77.3877,77.4232,77.2547,77.2635,4251.0
2015-12-09 12:20:00,87.07,87.07,86.98,87.0,11600.0,77.2369,77.2369,77.1571,77.1748,11600.0
2015-12-09 12:25:00,87.0,87.0,86.73,86.76,15431.0,77.1748,77.1748,76.9353,76.9619,15431.0
2015-12-09 12:30:00,86.74,86.77,86.61,86.74,18204.0,76.9442,76.9708,76.8289,76.9442,18204.0
2015-12-09 12:35:00,86.71,86.88,86.7,86.7,19142.0,76.9176,77.0684,76.9087,76.9087,19142.0
2015-12-09 12:40:00,86.68,86.68,86.49,86.58,10786.0,76.891,76.891,76.7224,76.8022,10786.0
2015-12-09 12:45:00,86.59,86.64,86.54,86.64,6154.0,76.8111,76.8555,76.7668,76.8555,6154.0
2015-12-09 12:50:00,86.65,86.65,86.49,86.49,14153.0,76.8643,76.8643,76.7224,76.7224,14153.0
2015-12-09 12:55:00,86.52,86.53,86.45,86.51,10722.0,76.749,76.7579,76.6869,76.7402,10722.0
2015-12-09 13:00:00,86.52,87.13,86.51,87.09,76863.0,76.749,77.2901,76.7402,77.2547,76863.0
2015-12-09 13:05:00,87.07,87.08,86.8,86.86,71030.0,77.2369,77.2458,76.9974,77.0506,71030.0
2015-12-09 13:10:00,86.84,86.89,86.77,86.88,76114.0,77.0329,77.0772,76.9708,77.0684,76114.0
2015-12-09 13:15:00,86.88,86.92,86.62,86.72,98640.0,77.0684,77.1039,76.8377,76.9264,98640.0
2015-12-09 13:20:00,86.72,86.85,86.61,86.77,80714.0,76.9264,77.0418,76.8289,76.9708,80714.0
2015-12-09 13:25:00,86.77,86.82,86.65,86.8,95734.0,76.9708,77.0151,76.8643,76.9974,95734.0
2015-12-09 13:30:00,86.81,87.01,86.74,87.01,85069.0,77.0063,77.1837,76.9442,77.1837,85069.0
2015-12-09 13:35:00,87.03,87.13,86.85,86.86,64833.0,77.2014,77.2901,77.0418,77.0506,64833.0
2015-12-09 13:40:00,86.86,86.9,86.61,86.65,89773.0,77.0506,77.0861,76.8289,76.8643,89773.0
2015-12-09 13:45:00,86.65,86.65,86.43,86.49,74620.0,76.8643,76.8643,76.6692,76.7224,74620.0
2015-12-09 13:50:00,86.51,86.89,86.51,86.85,88809.0,76.7402,77.0772,76.7402,77.0418,88809.0
2015-12-09 13:55:00,86.85,86.86,86.63,86.64,84603.0,77.0418,77.0506,76.8466,76.8555,84603.0
2015-12-09 14:00:00,86.65,86.7,86.48,86.53,69285.0,76.8643,76.9087,76.7135,76.7579,69285.0
2015-12-09 14:05:00,86.51,86.56,86.36,86.38,77013.0,76.7402,76.7845,76.6071,76.6248,77013.0
2015-12-09 14:10:00,86.39,86.51,86.31,86.48,104193.0,76.6337,76.7402,76.5627,76.7135,104193.0
2015-12-09 14:15:00,86.46,86.7,86.41,86.67,80057.0,76.6958,76.9087,76.6514,76.8821,80057.0
2015-12-09 14:20:00,86.68,86.75,86.36,86.36,84566.0,76.891,76.953,76.6071,76.6071,84566.0
2015-12-09 14:25:00,86.38,86.5,86.25,86.44,95951.0,76.6248,76.7313,76.5095,76.6781,95951.0
2015-12-09 14:30:00,86.44,86.63,86.38,86.55,80924.0,76.6781,76.8466,76.6248,76.7756,80924.0
2015-12-09 14:35:00,86.55,86.77,86.48,86.67,77096.0,76.7756,76.9708,76.7135,76.8821,77096.0
2015-12-09 14:40:00,86.7,86.77,86.59,86.61,79659.0,76.9087,76.9708,76.8111,76.8289,79659.0
2015-12-09 14:45:00,86.62,86.64,86.26,86.26,90911.0,76.8377,76.8555,76.5184,76.5184,90911.0
2015-12-09 14:50:00,86.25,86.49,86.14,86.48,95263.0,76.5095,76.7224,76.4119,76.7135,95263.0
2015-12-09 14:55:00,86.48,86.49,86.19,86.25,99603.0,76.7135,76.7224,76.4563,76.5095,99603.0
2015-12-09 15:00:00,86.25,86.34,86.19,86.3,92383.0,76.5095,76.5894,76.4563,76.5539,92383.0
2015-12-09 15:05:00,86.29,86.35,86.23,86.28,91778.0,76.545,76.5982,76.4918,76.5361,91778.0
2015-12-09 15:10:00,86.29,86.3,86.15,86.21,77548.0,76.545,76.5539,76.4208,76.474,77548.0
2015-12-09 15:15:00,86.21,86.21,86.06,86.16,108172.0,76.474,76.474,76.341,76.4297,108172.0
2015-12-09 15:20:00,86.16,86.54,86.12,86.52,119100.0,76.4297,76.7668,76.3942,76.749,119100.0
2015-12-09 15:25:00,86.52,86.84,86.47,86.61,136772.0,76.749,77.0329,76.7047,76.8289,136772.0
2015-12-09 15:30:00,86.61,86.63,86.32,86.35,109593.0,76.8289,76.8466,76.5716,76.5982,109593.0
2015-12-09 15:35:00,86.36,86.58,86.24,86.26,94310.0,76.6071,76.8022,76.5006,76.5184,94310.0
2015-12-09 15:40:00,86.26,86.38,86.25,86.32,85120.0,76.5184,76.6248,76.5095,76.5716,85120.0
2015-12-09 15:45:00,86.33,86.37,86.19,86.22,95466.0,76.5805,76.616,76.4563,76.4829,95466.0
2015-12-09 15:50:00,86.22,86.26,86.13,86.25,105800.0,76.4829,76.5184,76.4031,76.5095,105800.0
2015-12-09 15:55:00,86.24,86.28,86.1,86.25,103525.0,76.5006,76.5361,76.3765,76.5095,103525.0
2015-12-10 09:30:00,86.51,86.53,86.04,86.05,27586.0,76.7402,76.7579,76.3232,76.3321,27586.0
2015-12-10 09:35:00,86.1,86.66,86.1,86.6,47174.0,76.3765,76.8732,76.3765,76.82,47174.0
2015-12-10 09:40:00,86.64,86.79,86.51,86.65,22448.0,76.8555,76.9885,76.7402,76.8643,22448.0
2015-12-10 09:45:00,86.6,86.69,86.45,86.45,6863.0,76.82,76.8998,76.6869,76.6869,6863.0
2015-12-10 09:50:00,86.38,86.49,86.26,86.41,6615.0,76.6248,76.7224,76.5184,76.6514,6615.0
2015-12-10 09:55:00,86.39,86.43,86.24,86.31,14551.0,76.6337,76.6692,76.5006,76.5627,14551.0
2015-12-10 10:00:00,86.31,86.45,86.21,86.26,5566.0,76.5627,76.6869,76.474,76.5184,5566.0
2015-12-10 10:05:00,86.28,86.35,86.07,86.17,17500.0,76.5361,76.5982,76.3498,76.4386,17500.0
2015-12-10 10:10:00,86.17,86.3,86.12,86.28,6900.0,76.4386,76.5539,76.3942,76.5361,6900.0
2015-12-10 10:15:00,86.3,86.41,86.23,86.33,5648.0,76.5539,76.6514,76.4918,76.5805,5648.0
2015-12-10 10:20:00,86.33,86.46,86.28,86.35,8620.0,76.5805,76.6958,76.5361,76.5982,8620.0
2015-12-10 10:25:00,86.36,86.51,86.36,86.5,11406.0,76.6071,76.7402,76.6071,76.7313,11406.0
2015-12-10 10:30:00,86.5,86.62,86.5,86.52,6730.0,76.7313,76.8377,76.7313,76.749,6730.0
2015-12-10 10:35:00,86.54,86.8,86.54,86.79,12597.0,76.7668,76.9974,76.7668,76.9885,12597.0
2015-12-10 10:40:00,86.82,86.94,86.75,86.94,9472.0,77.0151,77.1216,76.953,77.1216,9472.0
2015-12-10 10:45:00,86.94,86.99,86.86,86.97,10273.0,77.1216,77.1659,77.0506,77.1482,10273.0
2015-12-10 10:50:00,86.97,87.04,86.96,87.02,11106.0,77.1482,77.2103,77.1393,77.1926,11106.0
2015-12-10 10:55:00,87.02,87.14,87.02,87.12,8671.0,77.1926,77.299,77.1926,77.2813,8671.0
2015-12-10 11:00:00,87.11,87.27,87.06,87.25,27287.0,77.2724,77.4143,77.228,77.3966,27287.0
2015-12-10 11:05:00,87.25,87.32,87.18,87.22,48501.0,77.3966,77.4587,77.3345,77.37,48501.0
2015-12-10 11:10:00,87.25,87.31,87.2,87.31,56405.0,77.3966,77.4498,77.3522,77.4498,56405.0
2015-12-10 11:15:00,87.31,87.5,87.28,87.38,48262.0,77.4498,77.6183,77.4232,77.5119,48262.0
2015-12-10 11:20:00,87.38,87.48,87.3,87.31,18794.0,77.5119,77.6006,77.4409,77.4498,18794.0
2015-12-10 11:25:00,87.29,87.5,87.29,87.43,22295.0,77.4321,77.6183,77.4321,77.5563,22295.0
2015-12-10 11:30:00,87.43,87.46,87.21,87.21,25603.0,77.5563,77.5829,77.3611,77.3611,25603.0
2015-12-10 11:35:00,87.21,87.27,87.09,87.11,15673.0,77.3611,77.4143,77.2547,77.2724,15673.0
2015-12-10 11:40:00,87.12,87.15,86.81,86.82,25166.0,77.2813,77.3079,77.0063,77.0151,25166.0
2015-12-10 11:45:00,86.81,87.25,86.8,87.2,16517.0,77.0063,77.3966,76.9974,77.3522,16517.0
2015-12-10 11:50:00,87.22,87.26,87.05,87.07,17888.0,77.37,77.4055,77.2192,77.2369,17888.0
2015-12-10 11:55:00,87.07,87.24,87.06,87.17,30587.0,77.2369,77.3877,77.228,77.3256,30587.0
2015-12-10 12:00:00,87.17,87.17,86.88,86.95,33142.0,77.3256,77.3256,77.0684,77.1305,33142.0
2015-12-10 12:05:00,86.96,86.98,86.88,86.88,11370.0,77.1393,77.1571,77.0684,77.0684,11370.0
2015-12-10 12:10:00,86.9,86.95,86.85,86.89,16296.0,77.0861,77.1305,77.0418,77.0772,16296.0
2015-12-10 12:15:00,86.91,86.92,86.79,86.82,20200.0,77.095,77.1039,76.9885,77.0151,20200.0
2015-12-10 12:20:00,86.82,86.91,86.79,86.91,14973.0,77.0151,77.095,76.9885,77.095,14973.0
2015-12-10 12:25:00,86.91,87.06,86.91,87.04,10868.0,77.095,77.228,77.095,77.2103,10868.0
2015-12-10 12:30:00,87.08,87.08,86.75,86.76,14914.0,77.2458,77.2458,76.953,76.9619,14914.0
2015-12-10 12:35:00,86.77,86.91,86.74,86.76,14632.0,76.9708,77.095,76.9442,76.9619,14632.0
2015-12-10 12:40:00,86.76,86.89,86.72,86.87,11935.0,76.9619,77.0772,76.9264,77.0595,11935.0
2015-12-10 12:45:00,86.88,86.96,86.84,86.96,9733.0,77.0684,77.1393,77.0329,77.1393,9733.0
2015-12-10 12:50:00,86.94,87.06,86.9,87.04,10335.0,77.1216,77.228,77.0861,77.2103,10335.0
2015-12-10 12:55:00,87.06,87.18,87.04,87.16,13851.0,77.228,77.3345,77.2103,77.3167,13851.0
2015-12-10 13:00:00,87.17,87.2,87.12,87.17,23420.0,77.3256,77.3522,77.2813,77.3256,23420.0
2015-12-10 13:05:00,87.17,87.27,87.17,87.26,18559.0,77.3256,77.4143,77.3256,77.4055,18559.0
2015-12-10 13:10:00,87.25,87.25,87.19,87.23,25867.0,77.3966,77.3966,77.3434,77.3788,25867.0
2015-12-10 13:15:00,87.22,87.22,87.13,87.16,26917.0,77.37,77.37,77.2901,77.3167,26917.0
2015-12-10 13:20:00,87.17,87.26,87.14,87.15,19024.0,77.3256,77.4055,77.299,77.3079,19024.0
2015-12-10 13:25:00,87.15,87.18,87.09,87.09,16720.0,77.3079,77.3345,77.2547,77.2547,16720.0
2015-12-10 13:30:00,87.1,87.19,87.1,87.14,12408.0,77.2635,77.3434,77.2635,77.299,12408.0
2015-12-10 13:35:00,87.15,87.3,87.14,87.3,10619.0,77.3079,77.4409,77.299,77.4409,10619.0
2015-12-10 13:40:00,87.3,87.3,87.16,87.16,16139.0,77.4409,77.4409,77.3167,77.3167,16139.0
2015-12-10 13:45:00,87.15,87.21,87.12,87.2,16666.0,77.3079,77.3611,77.2813,77.3522,16666.0
2015-12-10 13:50:00,87.2,87.28,87.16,87.24,17905.0,77.3522,77.4232,77.3167,77.3877,17905.0
2015-12-10 13:55:00,87.23,87.24,87.1,87.13,19843.0,77.3788,77.3877,77.2635,77.2901,19843.0
2015-12-10 14:00:00,87.11,87.25,87.09,87.25,12714.0,77.2724,77.3966,77.2547,77.3966,12714.0
2015-12-10 14:05:00,87.23,87.26,87.19,87.24,11734.0,77.3788,77.4055,77.3434,77.3877,11734.0
2015-12-10 14:10:00,87.25,87.25,87.15,87.16,17241.0,77.3966,77.3966,77.3079,77.3167,17241.0
2015-12-10 14:15:00,87.15,87.22,87.1,87.22,15421.0,77.3079,77.37,77.2635,77.37,15421.0
2015-12-10 14:20:00,87.21,87.28,87.21,87.28,16080.0,77.3611,77.4232,77.3611,77.4232,16080.0
2015-12-10 14:25:00,87.27,87.57,87.27,87.56,16663.0,77.4143,77.6804,77.4143,77.6716,16663.0
2015-12-10 14:30:00,87.57,87.57,87.35,87.36,129808.0,77.6804,77.6804,77.4853,77.4942,129808.0
2015-12-10 14:35:00,87.35,87.37,87.27,87.36,17023.0,77.4853,77.503,77.4143,77.4942,17023.0
2015-12-10 14:40:00,87.36,87.6,87.36,87.59,21730.0,77.4942,77.7071,77.4942,77.6982,21730.0
2015-12-10 14:45:00,87.6,87.62,87.46,87.46,13836.0,77.7071,77.7248,77.5829,77.5829,13836.0
2015-12-10 14:50:00,87.45,87.46,87.33,87.36,17273.0,77.574,77.5829,77.4675,77.4942,17273.0
2015-12-10 14:55:00,87.35,87.39,87.32,87.34,12119.0,77.4853,77.5208,77.4587,77.4764,12119.0
2015-12-10 15:00:00,87.32,87.34,87.22,87.22,23105.0,77.4587,77.4764,77.37,77.37,23105.0
2015-12-10 15:05:00,87.21,87.22,87.13,87.13,14559.0,77.3611,77.37,77.2901,77.2901,14559.0
2015-12-10 15:10:00,87.12,87.12,87.0,87.02,20961.0,77.2813,77.2813,77.1748,77.1926,20961.0
2015-12-10 15:15:00,87.02,87.05,86.8,86.83,25664.0,77.1926,77.2192,76.9974,77.024,25664.0
2015-12-10 15:20:00,86.84,86.92,86.78,86.9,30584.0,77.0329,77.1039,76.9797,77.0861,30584.0
2015-12-10 15:25:00,86.88,86.92,86.79,86.9,24330.0,77.0684,77.1039,76.9885,77.0861,24330.0
2015-12-10 15:30:00,86.9,86.92,86.81,86.92,24739.0,77.0861,77.1039,77.0063,77.1039,24739.0
2015-12-10 15:35:00,86.92,86.95,86.87,86.94,24006.0,77.1039,77.1305,77.0595,77.1216,24006.0
2015-12-10 15:40:00,86.94,87.01,86.9,86.9,55215.0,77.1216,77.1837,77.0861,77.0861,55215.0
2015-12-10 15:45:00,86.9,86.97,86.78,86.84,55340.0,77.0861,77.1482,76.9797,77.0329,55340.0
2015-12-10 15:50:00,86.84,86.85,86.74,86.83,63467.0,77.0329,77.0418,76.9442,77.024,63467.0
2015-12-10 15:55:00,86.81,86.93,86.76,86.87,179432.0,77.0063,77.1127,76.9619,77.0595,179432.0
2015-12-11 09:30:00,85.57,86.04,85.56,86.04,49744.0,75.9063,76.3232,75.8974,76.3232,49744.0
2015-12-11 09:35:00,86.04,86.17,85.28,85.34,94370.0,76.3232,76.4386,75.6491,75.7023,94370.0
2015-12-11 09:40:00,85.34,85.56,84.99,85.01,57271.0,75.7023,75.8974,75.3918,75.4096,57271.0
2015-12-11 09:45:00,85.0,85.0,84.62,84.83,52507.0,75.4007,75.4007,75.0636,75.2499,52507.0
2015-12-11 09:50:00,84.85,84.85,84.57,84.65,56074.0,75.2676,75.2676,75.0192,75.0902,56074.0
2015-12-11 09:55:00,84.67,84.67,84.01,84.44,84585.0,75.1079,75.1079,74.5225,74.9039,84585.0
2015-12-11 10:00:00,84.45,84.63,84.37,84.63,97314.0,74.9128,75.0725,74.8418,75.0725,97314.0
2015-12-11 10:05:00,84.6,84.74,84.5,84.52,47213.0,75.0459,75.17,74.9571,74.9749,47213.0
2015-12-11 10:10:00,84.52,84.72,84.38,84.55,30151.0,74.9749,75.1523,74.8507,75.0015,30151.0
2015-12-11 10:15:00,84.53,84.6,84.38,84.4,38614.0,74.9838,75.0459,74.8507,74.8684,38614.0
2015-12-11 10:20:00,84.37,84.38,84.17,84.35,41926.0,74.8418,74.8507,74.6644,74.8241,41926.0
2015-12-11 10:25:00,84.37,84.54,84.32,84.39,18381.0,74.8418,74.9926,74.7975,74.8596,18381.0
2015-12-11 10:30:00,84.4,84.57,84.34,84.34,32252.0,74.8684,75.0192,74.8152,74.8152,32252.0
2015-12-11 10:35:00,84.35,84.37,84.1,84.12,20935.0,74.8241,74.8418,74.6023,74.6201,20935.0
2015-12-11 10:40:00,84.13,84.16,84.01,84.01,15531.0,74.6289,74.6555,74.5225,74.5225,15531.0
2015-12-11 10:45:00,84.0,84.14,83.78,84.1,74826.0,74.5136,74.6378,74.3185,74.6023,74826.0
2015-12-11 10:50:00,84.1,84.2,83.98,84.2,24509.0,74.6023,74.691,74.4959,74.691,24509.0
2015-12-11 10:55:00,84.19,84.19,83.95,83.95,43160.0,74.6822,74.6822,74.4693,74.4693,43160.0
2015-12-11 11:00:00,83.94,83.96,83.7,83.75,30030.0,74.4604,74.4781,74.2475,74.2918,30030.0
2015-12-11 11:05:00,83.76,84.01,83.76,83.91,19956.0,74.3007,74.5225,74.3007,74.4338,19956.0
2015-12-11 11:10:00,83.88,83.88,83.73,83.81,24500.0,74.4072,74.4072,74.2741,74.3451,24500.0
2015-12-11 11:15:00,83.79,83.91,83.75,83.91,13324.0,74.3273,74.4338,74.2918,74.4338,13324.0
2015-12-11 11:20:00,83.92,84.0,83.86,83.93,11101.0,74.4426,74.5136,74.3894,74.4515,11101.0
2015-12-11 11:25:00,83.93,83.97,83.73,83.79,20405.0,74.4515,74.487,74.2741,74.3273,20405.0
2015-12-11 11:30:00,83.76,83.85,83.74,83.79,52799.0,74.3007,74.3806,74.283,74.3273,52799.0
2015-12-11 11:35:00,83.79,83.99,83.76,83.97,20490.0,74.3273,74.5047,74.3007,74.487,20490.0
2015-12-11 11:40:00,83.97,84.14,83.97,84.14,14615.0,74.487,74.6378,74.487,74.6378,14615.0
2015-12-11 11:45:00,84.14,84.21,84.05,84.05,13463.0,74.6378,74.6999,74.558,74.558,13463.0
2015-12-11 11:50:00,84.06,84.18,84.01,84.18,12037.0,74.5668,74.6733,74.5225,74.6733,12037.0
2015-12-11 11:55:00,84.17,84.17,84.06,84.11,16041.0,74.6644,74.6644,74.5668,74.6112,16041.0
2015-12-11 12:00:00,84.11,84.24,84.11,84.19,16431.0,74.6112,74.7265,74.6112,74.6822,16431.0
2015-12-11 12:05:00,84.21,84.22,84.08,84.09,11153.0,74.6999,74.7088,74.5846,74.5935,11153.0
2015-12-11 12:10:00,84.09,84.12,84.03,84.1,4849.0,74.5935,74.6201,74.5402,74.6023,4849.0
2015-12-11 12:15:00,84.11,84.11,83.91,83.94,10033.0,74.6112,74.6112,74.4338,74.4604,10033.0
2015-12-11 12:20:00,83.94,84.01,83.88,83.91,14424.0,74.4604,74.5225,74.4072,74.4338,14424.0
2015-12-11 12:25:00,83.94,84.0,83.84,83.89,10690.0,74.4604,74.5136,74.3717,74.416,10690.0
2015-12-11 12:30:00,83.88,84.02,83.83,83.98,8484.0,74.4072,74.5314,74.3628,74.4959,8484.0
2015-12-11 12:35:00,83.98,84.0,83.83,83.83,11688.0,74.4959,74.5136,74.3628,74.3628,11688.0
2015-12-11 12:40:00,83.83,84.02,83.82,84.02,13321.0,74.3628,74.5314,74.3539,74.5314,13321.0
2015-12-11 12:45:00,84.02,84.11,83.99,84.02,11624.0,74.5314,74.6112,74.5047,74.5314,11624.0
2015-12-11 12:50:00,84.03,84.04,83.83,83.91,13699.0,74.5402,74.5491,74.3628,74.4338,13699.0
2015-12-11 12:55:00,83.91,84.23,83.9,84.22,48189.0,74.4338,74.7176,74.4249,74.7088,48189.0
2015-12-11 13:00:00,84.23,84.47,84.21,84.35,35399.0,74.7176,74.9305,74.6999,74.8241,35399.0
2015-12-11 13:05:00,84.38,84.62,84.38,84.59,36593.0,74.8507,75.0636,74.8507,75.037,36593.0
2015-12-11 13:10:00,84.61,84.71,84.55,84.67,31981.0,75.0547,75.1434,75.0015,75.1079,31981.0
2015-12-11 13:15:00,84.67,84.67,84.37,84.47,14292.0,75.1079,75.1079,74.8418,74.9305,14292.0
2015-12-11 13:20:00,84.46,84.49,84.3,84.3,13603.0,74.9217,74.9483,74.7797,74.7797,13603.0
2015-12-11 13:25:00,84.3,84.33,84.23,84.28,11675.0,74.7797,74.8063,74.7176,74.762,11675.0
2015-12-11 13:30:00,84.27,84.38,84.25,84.29,17751.0,74.7531,74.8507,74.7354,74.7709,17751.0
2015-12-11 13:35:00,84.31,84.44,84.3,84.3,46696.0,74.7886,74.9039,74.7797,74.7797,46696.0
2015-12-11 13:40:00,84.3,84.37,84.28,84.29,71602.0,74.7797,74.8418,74.762,74.7709,71602.0
2015-12-11 13:45:00,84.27,84.33,84.14,84.17,15415.0,74.7531,74.8063,74.6378,74.6644,15415.0
2015-12-11 13:50:00,84.16,84.24,84.11,84.12,21604.0,74.6555,74.7265,74.6112,74.6201,21604.0
2015-12-11 13:55:00,84.12,84.18,84.12,84.15,10100.0,74.6201,74.6733,74.6201,74.6467,10100.0
2015-12-11 14:00:00,84.14,84.47,84.14,84.42,13753.0,74.6378,74.9305,74.6378,74.8862,13753.0
2015-12-11 14:05:00,84.44,84.62,84.43,84.61,13146.0,74.9039,75.0636,74.8951,75.0547,13146.0
2015-12-11 14:10:00,84.65,84.74,84.59,84.74,14439.0,75.0902,75.17,75.037,75.17,14439.0
2015-12-11 14:15:00,84.75,84.89,84.71,84.87,22018.0,75.1789,75.3031,75.1434,75.2854,22018.0
2015-12-11 14:20:00,84.87,84.87,84.75,84.81,25697.0,75.2854,75.2854,75.1789,75.2321,25697.0
2015-12-11 14:25:00,84.82,84.9,84.79,84.87,23533.0,75.241,75.312,75.2144,75.2854,23533.0
2015-12-11 14:30:00,84.89,84.89,84.77,84.77,26646.0,75.3031,75.3031,75.1967,75.1967,26646.0
2015-12-11 14:35:00,84.78,84.87,84.76,84.8,16642.0,75.2055,75.2854,75.1878,75.2233,16642.0
2015-12-11 14:40:00,84.79,84.79,84.57,84.76,15119.0,75.2144,75.2144,75.0192,75.1878,15119.0
2015-12-11 14:45:00,84.76,84.8,84.68,84.71,22079.0,75.1878,75.2233,75.1168,75.1434,22079.0
2015-12-11 14:50:00,84.7,84.75,84.66,84.68,28808.0,75.1346,75.1789,75.0991,75.1168,28808.0
2015-12-11 14:55:00,84.68,84.68,84.49,84.54,37022.0,75.1168,75.1168,74.9483,74.9926,37022.0
2015-12-11 15:00:00,84.56,84.84,84.55,84.8,19294.0,75.0104,75.2588,75.0015,75.2233,19294.0
2015-12-11 15:05:00,84.77,84.78,84.58,84.58,22948.0,75.1967,75.2055,75.0281,75.0281,22948.0
2015-12-11 15:10:00,84.57,84.64,84.53,84.55,22781.0,75.0192,75.0813,74.9838,75.0015,22781.0
2015-12-11 15:15:00,84.55,84.57,84.42,84.42,26107.0,75.0015,75.0192,74.8862,74.8862,26107.0
2015-12-11 15:20:00,84.42,84.44,84.1,84.12,38302.0,74.8862,74.9039,74.6023,74.6201,38302.0
2015-12-11 15:25:00,84.13,84.51,84.12,84.43,43050.0,74.6289,74.966,74.6201,74.8951,43050.0
2015-12-11 15:30:00,84.44,84.46,84.27,84.35,36892.0,74.9039,74.9217,74.7531,74.8241,36892.0
2015-12-11 15:35:00,84.31,84.47,84.28,84.29,31672.0,74.7886,74.9305,74.762,74.7709,31672.0
2015-12-11 15:40:00,84.29,84.41,84.22,84.24,54035.0,74.7709,74.8773,74.7088,74.7265,54035.0
2015-12-11 15:45:00,84.23,84.46,84.22,84.45,51799.0,74.7176,74.9217,74.7088,74.9128,51799.0
2015-12-11 15:50:00,84.45,84.47,84.38,84.41,95267.0,74.9128,74.9305,74.8507,74.8773,95267.0
2015-12-11 15:55:00,84.4,84.54,84.36,84.49,159966.0,74.8684,74.9926,74.833,74.9483,159966.0
2015-12-14 09:30:00,84.55,84.81,84.21,84.76,32562.0,75.0015,75.2321,74.6999,75.1878,32562.0
2015-12-14 09:35:00,84.73,84.84,84.46,84.76,12084.0,75.1612,75.2588,74.9217,75.1878,12084.0
2015-12-14 09:40:00,84.77,84.92,84.64,84.77,16182.0,75.1967,75.3297,75.0813,75.1967,16182.0
2015-12-14 09:45:00,84.84,85.1,84.7,85.1,67618.0,75.2588,75.4894,75.1346,75.4894,67618.0
2015-12-14 09:50:00,85.11,85.11,84.74,84.82,115726.0,75.4983,75.4983,75.17,75.241,115726.0
2015-12-14 09:55:00,84.76,84.82,84.64,84.77,43067.0,75.1878,75.241,75.0813,75.1967,43067.0
2015-12-14 10:00:00,84.74,84.8,84.6,84.63,69972.0,75.17,75.2233,75.0459,75.0725,69972.0
2015-12-14 10:05:00,84.6,84.9,84.6,84.86,24492.0,75.0459,75.312,75.0459,75.2765,24492.0
2015-12-14 10:10:00,84.88,84.9,84.4,84.47,18925.0,75.2942,75.312,74.8684,74.9305,18925.0
2015-12-14 10:15:00,84.55,85.17,84.55,84.63,16813.0,75.0015,75.5515,75.0015,75.0725,16813.0
2015-12-14 10:20:00,84.61,84.64,84.45,84.49,12324.0,75.0547,75.0813,74.9128,74.9483,12324.0
2015-12-14 10:25:00,84.41,84.5,84.28,84.49,12054.0,74.8773,74.9571,74.762,74.9483,12054.0
2015-12-14 10:30:00,84.52,84.52,84.34,84.41,9500.0,74.9749,74.9749,74.8152,74.8773,9500.0
2015-12-14 10:35:00,84.45,84.53,84.39,84.49,9262.0,74.9128,74.9838,74.8596,74.9483,9262.0
2015-12-14 10:40:00,84.48,84.6,84.45,84.48,16284.0,74.9394,75.0459,74.9128,74.9394,16284.0
2015-12-14 10:45:00,84.47,84.56,84.23,84.28,13118.0,74.9305,75.0104,74.7176,74.762,13118.0
2015-12-14 10:50:00,84.24,84.33,84.22,84.22,7288.0,74.7265,74.8063,74.7088,74.7088,7288.0
2015-12-14 10:55:00,84.23,84.45,84.23,84.42,9051.0,74.7176,74.9128,74.7176,74.8862,9051.0
2015-12-14 11:00:00,84.44,84.49,84.28,84.49,15448.0,74.9039,74.9483,74.762,74.9483,15448.0
2015-12-14 11:05:00,84.46,84.56,84.29,84.34,16115.0,74.9217,75.0104,74.7709,74.8152,16115.0
2015-12-14 11:10:00,84.34,84.39,84.15,84.3,12461.0,74.8152,74.8596,74.6467,74.7797,12461.0
2015-12-14 11:15:00,84.28,84.33,84.15,84.3,17530.0,74.762,74.8063,74.6467,74.7797,17530.0
2015-12-14 11:20:00,84.3,84.41,84.3,84.33,27989.0,74.7797,74.8773,74.7797,74.8063,27989.0
2015-12-14 11:25:00,84.32,84.48,84.26,84.42,100323.0,74.7975,74.9394,74.7443,74.8862,100323.0
2015-12-14 11:30:00,84.41,84.45,84.23,84.45,50722.0,74.8773,74.9128,74.7176,74.9128,50722.0
2015-12-14 11:35:00,84.46,84.51,84.33,84.46,33869.0,74.9217,74.966,74.8063,74.9217,33869.0
2015-12-14 11:40:00,84.46,84.63,84.37,84.53,14979.0,74.9217,75.0725,74.8418,74.9838,14979.0
2015-12-14 11:45:00,84.51,84.54,84.39,84.46,7073.0,74.966,74.9926,74.8596,74.9217,7073.0
2015-12-14 11:50:00,84.54,84.7,84.5,84.7,5766.0,74.9926,75.1346,74.9571,75.1346,5766.0
2015-12-14 11:55:00,84.7,84.72,84.59,84.7,12308.0,75.1346,75.1523,75.037,75.1346,12308.0
2015-12-14 12:00:00,84.7,84.7,84.57,84.65,9384.0,75.1346,75.1346,75.0192,75.0902,9384.0
2015-12-14 12:05:00,84.66,84.71,84.57,84.68,15534.0,75.0991,75.1434,75.0192,75.1168,15534.0
2015-12-14 12:10:00,84.67,84.75,84.66,84.75,9394.0,75.1079,75.1789,75.0991,75.1789,9394.0
2015-12-14 12:15:00,84.78,84.92,84.7,84.92,19296.0,75.2055,75.3297,75.1346,75.3297,19296.0
2015-12-14 12:20:00,84.92,85.11,84.77,85.11,15565.0,75.3297,75.4983,75.1967,75.4983,15565.0
2015-12-14 12:25:00,85.1,85.23,85.06,85.21,16097.0,75.4894,75.6047,75.4539,75.587,16097.0
2015-12-14 12:30:00,85.22,85.25,85.14,85.19,9328.0,75.5958,75.6224,75.5249,75.5692,9328.0
2015-12-14 12:35:00,85.2,85.31,85.18,85.3,16896.0,75.5781,75.6757,75.5604,75.6668,16896.0
2015-12-14 12:40:00,85.29,85.32,85.2,85.2,14234.0,75.6579,75.6845,75.5781,75.5781,14234.0
2015-12-14 12:45:00,85.21,85.33,85.03,85.03,10484.0,75.587,75.6934,75.4273,75.4273,10484.0
2015-12-14 12:50:00,85.06,85.3,85.06,85.3,9003.0,75.4539,75.6668,75.4539,75.6668,9003.0
2015-12-14 12:55:00,85.32,85.53,85.29,85.45,13928.0,75.6845,75.8708,75.6579,75.7999,13928.0
2015-12-14 13:00:00,85.43,85.51,85.33,85.35,15476.0,75.7821,75.8531,75.6934,75.7112,15476.0
2015-12-14 13:05:00,85.34,85.38,85.16,85.17,13271.0,75.7023,75.7378,75.5426,75.5515,13271.0
2015-12-14 13:10:00,85.15,85.16,84.92,84.93,11670.0,75.5337,75.5426,75.3297,75.3386,11670.0
2015-12-14 13:15:00,84.94,84.94,84.88,84.89,6600.0,75.3475,75.3475,75.2942,75.3031,6600.0
2015-12-14 13:20:00,84.88,84.94,84.82,84.84,7313.0,75.2942,75.3475,75.241,75.2588,7313.0
2015-12-14 13:25:00,84.81,84.85,84.74,84.85,5916.0,75.2321,75.2676,75.17,75.2676,5916.0
2015-12-14 13:30:00,84.87,84.9,84.79,84.86,8775.0,75.2854,75.312,75.2144,75.2765,8775.0
2015-12-14 13:35:00,84.85,84.85,84.65,84.66,5950.0,75.2676,75.2676,75.0902,75.0991,5950.0
2015-12-14 13:40:00,84.64,84.67,84.56,84.6,5798.0,75.0813,75.1079,75.0104,75.0459,5798.0
2015-12-14 13:45:00,84.59,84.63,84.52,84.63,5285.0,75.037,75.0725,74.9749,75.0725,5285.0
2015-12-14 13:50:00,84.6,84.77,84.59,84.77,8153.0,75.0459,75.1967,75.037,75.1967,8153.0
2015-12-14 13:55:00,84.76,84.83,84.69,84.76,17432.0,75.1878,75.2499,75.1257,75.1878,17432.0
2015-12-14 14:00:00,84.76,84.79,84.56,84.63,9988.0,75.1878,75.2144,75.0104,75.0725,9988.0
2015-12-14 14:05:00,84.63,84.91,84.63,84.89,14793.0,75.0725,75.3208,75.0725,75.3031,14793.0
2015-12-14 14:10:00,84.9,85.02,84.87,84.97,9298.0,75.312,75.4184,75.2854,75.3741,9298.0
2015-12-14 14:15:00,84.95,84.99,84.83,84.95,20527.0,75.3563,75.3918,75.2499,75.3563,20527.0
2015-12-14 14:20:00,84.97,85.0,84.91,84.96,13791.0,75.3741,75.4007,75.3208,75.3652,13791.0
2015-12-14 14:25:00,84.96,84.99,84.88,84.92,11278.0,75.3652,75.3918,75.2942,75.3297,11278.0
2015-12-14 14:30:00,84.91,84.94,84.82,84.84,14840.0,75.3208,75.3475,75.241,75.2588,14840.0
2015-12-14 14:35:00,84.85,84.86,84.78,84.84,8149.0,75.2676,75.2765,75.2055,75.2588,8149.0
2015-12-14 14:40:00,84.84,84.87,84.8,84.82,11584.0,75.2588,75.2854,75.2233,75.241,11584.0
2015-12-14 14:45:00,84.81,84.99,84.81,84.97,13408.0,75.2321,75.3918,75.2321,75.3741,13408.0
2015-12-14 14:50:00,84.96,85.09,84.91,85.09,10678.0,75.3652,75.4805,75.3208,75.4805,10678.0
2015-12-14 14:55:00,85.06,85.08,84.92,84.94,11628.0,75.4539,75.4716,75.3297,75.3475,11628.0
2015-12-14 15:00:00,84.95,84.96,84.83,84.9,9641.0,75.3563,75.3652,75.2499,75.312,9641.0
2015-12-14 15:05:00,84.89,84.92,84.76,84.82,16548.0,75.3031,75.3297,75.1878,75.241,16548.0
2015-12-14 15:10:00,84.82,84.86,84.77,84.79,18026.0,75.241,75.2765,75.1967,75.2144,18026.0
2015-12-14 15:15:00,84.78,84.95,84.73,84.92,14503.0,75.2055,75.3563,75.1612,75.3297,14503.0
2015-12-14 15:20:00,84.92,85.24,84.91,85.14,32659.0,75.3297,75.6136,75.3208,75.5249,32659.0
2015-12-14 15:25:00,85.13,85.14,84.99,85.05,13980.0,75.516,75.5249,75.3918,75.445,13980.0
2015-12-14 15:30:00,85.03,85.12,85.02,85.09,29956.0,75.4273,75.5071,75.4184,75.4805,29956.0
2015-12-14 15:35:00,85.1,85.28,85.05,85.18,22953.0,75.4894,75.6491,75.445,75.5604,22953.0
2015-12-14 15:40:00,85.19,85.19,84.95,84.98,20856.0,75.5692,75.5692,75.3563,75.3829,20856.0
2015-12-14 15:45:00,84.98,85.44,84.96,85.33,48723.0,75.3829,75.791,75.3652,75.6934,48723.0
2015-12-14 15:50:00,85.34,85.5,85.29,85.5,49538.0,75.7023,75.8442,75.6579,75.8442,49538.0
2015-12-14 15:55:00,85.51,85.56,85.4,85.55,123778.0,75.8531,75.8974,75.7555,75.8886,123778.0
2015-12-15 09:30:00,86.18,86.91,86.12,86.68,31407.0,76.4474,77.095,76.3942,76.891,31407.0
2015-12-15 09:35:00,86.65,87.17,86.61,87.17,24855.0,76.8643,77.3256,76.8289,77.3256,24855.0
2015-12-15 09:40:00,87.16,87.16,86.94,87.0,19868.0,77.3167,77.3167,77.1216,77.1748,19868.0
2015-12-15 09:45:00,87.03,87.14,86.93,87.08,24169.0,77.2014,77.299,77.1127,77.2458,24169.0
2015-12-15 09:50:00,87.08,87.13,86.99,87.06,27502.0,77.2458,77.2901,77.1659,77.228,27502.0
2015-12-15 09:55:00,87.07,87.27,87.07,87.26,13787.0,77.2369,77.4143,77.2369,77.4055,13787.0
2015-12-15 10:00:00,87.29,87.34,87.15,87.2,10649.0,77.4321,77.4764,77.3079,77.3522,10649.0
2015-12-15 10:05:00,87.18,87.27,87.14,87.24,16280.0,77.3345,77.4143,77.299,77.3877,16280.0
2015-12-15 10:10:00,87.21,87.31,87.17,87.28,47688.0,77.3611,77.4498,77.3256,77.4232,47688.0
2015-12-15 10:15:00,87.3,87.38,87.14,87.17,31862.0,77.4409,77.5119,77.299,77.3256,31862.0
2015-12-15 10:20:00,87.17,87.4,87.17,87.38,32875.0,77.3256,77.5296,77.3256,77.5119,32875.0
2015-12-15 10:25:00,87.39,87.56,87.39,87.49,41017.0,77.5208,77.6716,77.5208,77.6095,41017.0
2015-12-15 10:30:00,87.48,87.48,87.31,87.31,42681.0,77.6006,77.6006,77.4498,77.4498,42681.0
2015-12-15 10:35:00,87.31,87.55,87.3,87.52,18856.0,77.4498,77.6627,77.4409,77.6361,18856.0
2015-12-15 10:40:00,87.51,87.8,87.5,87.73,42301.0,77.6272,77.8845,77.6183,77.8224,42301.0
2015-12-15 10:45:00,87.7,87.91,87.68,87.88,33191.0,77.7958,77.982,77.778,77.9554,33191.0
2015-12-15 10:50:00,87.91,87.91,87.76,87.76,16939.0,77.982,77.982,77.849,77.849,16939.0
2015-12-15 10:55:00,87.75,87.78,87.68,87.72,20389.0,77.8401,77.8667,77.778,77.8135,20389.0
2015-12-15 11:00:00,87.71,87.71,87.51,87.54,19541.0,77.8046,77.8046,77.6272,77.6538,19541.0
2015-12-15 11:05:00,87.51,87.66,87.49,87.58,11655.0,77.6272,77.7603,77.6095,77.6893,11655.0
2015-12-15 11:10:00,87.58,87.67,87.58,87.61,14389.0,77.6893,77.7692,77.6893,77.7159,14389.0
2015-12-15 11:15:00,87.65,87.69,87.63,87.67,12945.0,77.7514,77.7869,77.7337,77.7692,12945.0
2015-12-15 11:20:00,87.67,87.72,87.6,87.7,16337.0,77.7692,77.8135,77.7071,77.7958,16337.0
2015-12-15 11:25:00,87.71,87.74,87.68,87.68,14741.0,77.8046,77.8312,77.778,77.778,14741.0
2015-12-15 11:30:00,87.69,87.72,87.5,87.53,10524.0,77.7869,77.8135,77.6183,77.645,10524.0
2015-12-15 11:35:00,87.54,87.55,87.49,87.5,9418.0,77.6538,77.6627,77.6095,77.6183,9418.0
2015-12-15 11:40:00,87.5,87.54,87.39,87.46,47045.0,77.6183,77.6538,77.5208,77.5829,47045.0
2015-12-15 11:45:00,87.43,87.53,87.42,87.47,14985.0,77.5563,77.645,77.5474,77.5917,14985.0
2015-12-15 11:50:00,87.46,87.53,87.3,87.45,31182.0,77.5829,77.645,77.4409,77.574,31182.0
2015-12-15 11:55:00,87.42,87.53,87.41,87.45,12133.0,77.5474,77.645,77.5385,77.574,12133.0
2015-12-15 12:00:00,87.44,87.52,87.41,87.47,20467.0,77.5651,77.6361,77.5385,77.5917,20467.0
2015-12-15 12:05:00,87.49,87.51,87.44,87.46,14096.0,77.6095,77.6272,77.5651,77.5829,14096.0
2015-12-15 12:10:00,87.46,87.51,87.41,87.44,22210.0,77.5829,77.6272,77.5385,77.5651,22210.0
2015-12-15 12:15:00,87.45,87.47,87.41,87.45,15428.0,77.574,77.5917,77.5385,77.574,15428.0
2015-12-15 12:20:00,87.45,87.47,87.39,87.43,13490.0,77.574,77.5917,77.5208,77.5563,13490.0
2015-12-15 12:25:00,87.43,87.49,87.42,87.46,20941.0,77.5563,77.6095,77.5474,77.5829,20941.0
2015-12-15 12:30:00,87.45,87.64,87.43,87.62,22405.0,77.574,77.7425,77.5563,77.7248,22405.0
2015-12-15 12:35:00,87.6,87.78,87.6,87.78,20443.0,77.7071,77.8667,77.7071,77.8667,20443.0
2015-12-15 12:40:00,87.77,87.81,87.7,87.81,8953.0,77.8579,77.8933,77.7958,77.8933,8953.0
2015-12-15 12:45:00,87.81,87.84,87.78,87.8,7845.0,77.8933,77.92,77.8667,77.8845,7845.0
2015-12-15 12:50:00,87.81,87.82,87.73,87.76,5603.0,77.8933,77.9022,77.8224,77.849,5603.0
2015-12-15 12:55:00,87.76,87.79,87.71,87.78,7194.0,77.849,77.8756,77.8046,77.8667,7194.0
2015-12-15 13:00:00,87.81,87.83,87.62,87.68,14018.0,77.8933,77.9111,77.7248,77.778,14018.0
2015-12-15 13:05:00,87.65,87.66,87.56,87.63,9043.0,77.7514,77.7603,77.6716,77.7337,9043.0
2015-12-15 13:10:00,87.66,87.66,87.6,87.66,6381.0,77.7603,77.7603,77.7071,77.7603,6381.0
2015-12-15 13:15:00,87.66,87.74,87.62,87.69,12355.0,77.7603,77.8312,77.7248,77.7869,12355.0
2015-12-15 13:20:00,87.69,87.8,87.67,87.79,10639.0,77.7869,77.8845,77.7692,77.8756,10639.0
2015-12-15 13:25:00,87.79,87.84,87.72,87.76,7374.0,77.8756,77.92,77.8135,77.849,7374.0
2015-12-15 13:30:00,87.77,87.83,87.71,87.81,11201.0,77.8579,77.9111,77.8046,77.8933,11201.0
2015-12-15 13:35:00,87.81,87.9,87.81,87.82,14356.0,77.8933,77.9732,77.8933,77.9022,14356.0
2015-12-15 13:40:00,87.82,87.83,87.75,87.82,15280.0,77.9022,77.9111,77.8401,77.9022,15280.0
2015-12-15 13:45:00,87.81,87.86,87.8,87.85,13538.0,77.8933,77.9377,77.8845,77.9288,13538.0
2015-12-15 13:50:00,87.87,87.92,87.87,87.91,6376.0,77.9466,77.9909,77.9466,77.982,6376.0
2015-12-15 13:55:00,87.92,87.98,87.92,87.96,11124.0,77.9909,78.0441,77.9909,78.0264,11124.0
2015-12-15 14:00:00,87.97,87.98,87.89,87.97,18994.0,78.0353,78.0441,77.9643,78.0353,18994.0
2015-12-15 14:05:00,87.97,88.0,87.85,87.85,13925.0,78.0353,78.0619,77.9288,77.9288,13925.0
2015-12-15 14:10:00,87.84,87.88,87.81,87.87,6881.0,77.92,77.9554,77.8933,77.9466,6881.0
2015-12-15 14:15:00,87.87,87.97,87.86,87.91,7918.0,77.9466,78.0353,77.9377,77.982,7918.0
2015-12-15 14:20:00,87.92,87.94,87.86,87.9,8797.0,77.9909,78.0087,77.9377,77.9732,8797.0
2015-12-15 14:25:00,87.89,87.93,87.8,87.82,17063.0,77.9643,77.9998,77.8845,77.9022,17063.0
2015-12-15 14:30:00,87.83,87.88,87.81,87.81,9982.0,77.9111,77.9554,77.8933,77.8933,9982.0
2015-12-15 14:35:00,87.8,87.82,87.7,87.78,18039.0,77.8845,77.9022,77.7958,77.8667,18039.0
2015-12-15 14:40:00,87.8,87.87,87.78,87.81,10600.0,77.8845,77.9466,77.8667,77.8933,10600.0
2015-12-15 14:45:00,87.81,87.83,87.66,87.66,18297.0,77.8933,77.9111,77.7603,77.7603,18297.0
2015-12-15 14:50:00,87.67,87.69,87.62,87.69,18992.0,77.7692,77.7869,77.7248,77.7869,18992.0
2015-12-15 14:55:00,87.68,87.69,87.64,87.64,22041.0,77.778,77.7869,77.7425,77.7425,22041.0
2015-12-15 15:00:00,87.65,87.66,87.54,87.59,13007.0,77.7514,77.7603,77.6538,77.6982,13007.0
2015-12-15 15:05:00,87.59,87.69,87.59,87.69,11399.0,77.6982,77.7869,77.6982,77.7869,11399.0
2015-12-15 15:10:00,87.7,87.71,87.43,87.46,40527.0,77.7958,77.8046,77.5563,77.5829,40527.0
2015-12-15 15:15:00,87.46,87.52,87.44,87.51,30792.0,77.5829,77.6361,77.5651,77.6272,30792.0
2015-12-15 15:20:00,87.51,87.53,87.45,87.46,31014.0,77.6272,77.645,77.574,77.5829,31014.0
2015-12-15 15:25:00,87.45,87.51,87.43,87.44,22556.0,77.574,77.6272,77.5563,77.5651,22556.0
2015-12-15 15:30:00,87.44,87.45,87.35,87.35,48720.0,77.5651,77.574,77.4853,77.4853,48720.0
2015-12-15 15:35:00,87.34,87.41,87.25,87.39,46132.0,77.4764,77.5385,77.3966,77.5208,46132.0
2015-12-15 15:40:00,87.39,87.41,87.28,87.37,41026.0,77.5208,77.5385,77.4232,77.503,41026.0
2015-12-15 15:45:00,87.37,87.59,87.33,87.55,56557.0,77.503,77.6982,77.4675,77.6627,56557.0
2015-12-15 15:50:00,87.55,87.56,87.43,87.48,46511.0,77.6627,77.6716,77.5563,77.6006,46511.0
2015-12-15 15:55:00,87.48,87.51,87.43,87.49,79511.0,77.6006,77.6272,77.5563,77.6095,79511.0
2015-12-16 09:30:00,87.88,88.03,87.76,87.83,51385.0,77.9554,78.0885,77.849,77.9111,51385.0
2015-12-16 09:35:00,87.86,87.99,87.83,87.96,47988.0,77.9377,78.053,77.9111,78.0264,47988.0
2015-12-16 09:40:00,87.94,87.99,87.91,87.99,8596.0,78.0087,78.053,77.982,78.053,8596.0
2015-12-16 09:45:00,87.99,88.06,87.8,87.88,270256.0,78.053,78.1151,77.8845,77.9554,270256.0
2015-12-16 09:50:00,87.86,87.93,87.73,87.74,11641.0,77.9377,77.9998,77.8224,77.8312,11641.0
2015-12-16 09:55:00,87.78,87.78,87.6,87.63,36153.0,77.8667,77.8667,77.7071,77.7337,36153.0
2015-12-16 10:00:00,87.58,87.62,87.45,87.48,23186.0,77.6893,77.7248,77.574,77.6006,23186.0
2015-12-16 10:05:00,87.49,87.51,87.32,87.33,15838.0,77.6095,77.6272,77.4587,77.4675,15838.0
2015-12-16 10:10:00,87.3,87.5,87.23,87.46,19733.0,77.4409,77.6183,77.3788,77.5829,19733.0
2015-12-16 10:15:00,87.46,87.51,87.33,87.36,13356.0,77.5829,77.6272,77.4675,77.4942,13356.0
2015-12-16 10:20:00,87.37,87.55,87.37,87.52,15701.0,77.503,77.6627,77.503,77.6361,15701.0
2015-12-16 10:25:00,87.53,87.69,87.52,87.68,22248.0,77.645,77.7869,77.6361,77.778,22248.0
2015-12-16 10:30:00,87.67,87.87,87.64,87.74,32723.0,77.7692,77.9466,77.7425,77.8312,32723.0
2015-12-16 10:35:00,87.73,87.73,87.53,87.65,10229.0,77.8224,77.8224,77.645,77.7514,10229.0
2015-12-16 10:40:00,87.65,87.65,87.54,87.63,10404.0,77.7514,77.7514,77.6538,77.7337,10404.0
2015-12-16 10:45:00,87.61,87.75,87.56,87.73,6752.0,77.7159,77.8401,77.6716,77.8224,6752.0
2015-12-16 10:50:00,87.73,87.78,87.73,87.75,5289.0,77.8224,77.8667,77.8224,77.8401,5289.0
2015-12-16 10:55:00,87.75,87.84,87.75,87.76,9435.0,77.8401,77.92,77.8401,77.849,9435.0
2015-12-16 11:00:00,87.78,87.79,87.59,87.63,15163.0,77.8667,77.8756,77.6982,77.7337,15163.0
2015-12-16 11:05:00,87.62,87.74,87.61,87.67,12160.0,77.7248,77.8312,77.7159,77.7692,12160.0
2015-12-16 11:10:00,87.67,87.75,87.66,87.73,8610.0,77.7692,77.8401,77.7603,77.8224,8610.0
2015-12-16 11:15:00,87.73,87.77,87.65,87.69,10275.0,77.8224,77.8579,77.7514,77.7869,10275.0
2015-12-16 11:20:00,87.7,87.73,87.56,87.56,10737.0,77.7958,77.8224,77.6716,77.6716,10737.0
2015-12-16 11:25:00,87.54,87.66,87.54,87.62,7155.0,77.6538,77.7603,77.6538,77.7248,7155.0
2015-12-16 11:30:00,87.62,87.74,87.6,87.74,9337.0,77.7248,77.8312,77.7071,77.8312,9337.0
2015-12-16 11:35:00,87.78,87.89,87.74,87.84,9306.0,77.8667,77.9643,77.8312,77.92,9306.0
2015-12-16 11:40:00,87.82,87.86,87.81,87.82,7683.0,77.9022,77.9377,77.8933,77.9022,7683.0
2015-12-16 11:45:00,87.83,88.05,87.83,88.04,14038.0,77.9111,78.1062,77.9111,78.0974,14038.0
2015-12-16 11:50:00,88.04,88.2,88.04,88.16,12660.0,78.0974,78.2393,78.0974,78.2038,12660.0
2015-12-16 11:55:00,88.16,88.23,88.05,88.07,18784.0,78.2038,78.2659,78.1062,78.124,18784.0
2015-12-16 12:00:00,88.09,88.17,88.08,88.08,6585.0,78.1417,78.2127,78.1328,78.1328,6585.0
2015-12-16 12:05:00,88.08,88.09,87.94,87.98,7801.0,78.1328,78.1417,78.0087,78.0441,7801.0
2015-12-16 12:10:00,87.98,88.01,87.97,87.99,9246.0,78.0441,78.0708,78.0353,78.053,9246.0
2015-12-16 12:15:00,88.0,88.04,87.91,87.92,7974.0,78.0619,78.0974,77.982,77.9909,7974.0
2015-12-16 12:20:00,87.93,88.01,87.93,87.94,7782.0,77.9998,78.0708,77.9998,78.0087,7782.0
2015-12-16 12:25:00,87.93,88.09,87.92,88.07,24604.0,77.9998,78.1417,77.9909,78.124,24604.0
2015-12-16 12:30:00,88.05,88.06,88.0,88.02,6531.0,78.1062,78.1151,78.0619,78.0796,6531.0
2015-12-16 12:35:00,88.04,88.08,88.0,88.03,5957.0,78.0974,78.1328,78.0619,78.0885,5957.0
2015-12-16 12:40:00,88.02,88.1,88.01,88.07,7728.0,78.0796,78.1506,78.0708,78.124,7728.0
2015-12-16 12:45:00,88.05,88.19,88.05,88.07,6574.0,78.1062,78.2304,78.1062,78.124,6574.0
2015-12-16 12:50:00,88.09,88.11,87.99,88.03,9153.0,78.1417,78.1595,78.053,78.0885,9153.0
2015-12-16 12:55:00,88.05,88.07,87.99,88.02,6939.0,78.1062,78.124,78.053,78.0796,6939.0
2015-12-16 13:00:00,88.04,88.09,87.99,88.09,11685.0,78.0974,78.1417,78.053,78.1417,11685.0
2015-12-16 13:05:00,88.08,88.14,88.06,88.07,5832.0,78.1328,78.1861,78.1151,78.124,5832.0
2015-12-16 13:10:00,88.04,88.09,88.04,88.07,4413.0,78.0974,78.1417,78.0974,78.124,4413.0
2015-12-16 13:15:00,88.06,88.12,88.06,88.11,3800.0,78.1151,78.1683,78.1151,78.1595,3800.0
2015-12-16 13:20:00,88.1,88.22,88.1,88.19,7315.0,78.1506,78.257,78.1506,78.2304,7315.0
2015-12-16 13:25:00,88.18,88.21,88.1,88.2,17121.0,78.2216,78.2482,78.1506,78.2393,17121.0
2015-12-16 13:30:00,88.17,88.38,88.16,88.3,31932.0,78.2127,78.399,78.2038,78.328,31932.0
2015-12-16 13:35:00,88.28,88.31,88.11,88.21,21946.0,78.3103,78.3369,78.1595,78.2482,21946.0
2015-12-16 13:40:00,88.21,88.36,88.17,88.34,13457.0,78.2482,78.3812,78.2127,78.3635,13457.0
2015-12-16 13:45:00,88.34,88.49,88.3,88.48,12609.0,78.3635,78.4965,78.328,78.4877,12609.0
2015-12-16 13:50:00,88.49,88.58,88.4,88.46,12125.0,78.4965,78.5764,78.4167,78.4699,12125.0
2015-12-16 13:55:00,88.46,88.5,88.31,88.48,14084.0,78.4699,78.5054,78.3369,78.4877,14084.0
2015-12-16 14:00:00,88.42,88.72,87.8,88.49,44785.0,78.4345,78.7006,77.8845,78.4965,44785.0
2015-12-16 14:05:00,88.48,88.85,88.44,88.56,20277.0,78.4877,78.8159,78.4522,78.5586,20277.0
2015-12-16 14:10:00,88.56,88.68,88.25,88.5,29756.0,78.5586,78.6651,78.2836,78.5054,29756.0
2015-12-16 14:15:00,88.43,88.59,88.33,88.48,20294.0,78.4433,78.5853,78.3546,78.4877,20294.0
2015-12-16 14:20:00,88.41,88.58,88.39,88.53,15520.0,78.4256,78.5764,78.4078,78.532,15520.0
2015-12-16 14:25:00,88.49,88.55,88.3,88.41,14692.0,78.4965,78.5498,78.328,78.4256,14692.0
2015-12-16 14:30:00,88.4,88.54,88.27,88.47,19373.0,78.4167,78.5409,78.3014,78.4788,19373.0
2015-12-16 14:35:00,88.45,88.56,88.41,88.5,16719.0,78.4611,78.5586,78.4256,78.5054,16719.0
2015-12-16 14:40:00,88.48,88.7,88.41,88.62,28011.0,78.4877,78.6828,78.4256,78.6119,28011.0
2015-12-16 14:45:00,88.6,88.71,88.55,88.64,28808.0,78.5941,78.6917,78.5498,78.6296,28808.0
2015-12-16 14:50:00,88.65,88.82,88.63,88.77,27995.0,78.6385,78.7893,78.6207,78.7449,27995.0
2015-12-16 14:55:00,88.77,88.97,88.75,88.92,20890.0,78.7449,78.9223,78.7272,78.878,20890.0
2015-12-16 15:00:00,88.93,88.99,88.72,88.76,21340.0,78.8869,78.9401,78.7006,78.7361,21340.0
2015-12-16 15:05:00,88.77,88.77,88.58,88.58,19887.0,78.7449,78.7449,78.5764,78.5764,19887.0
2015-12-16 15:10:00,88.58,88.74,88.58,88.66,21709.0,78.5764,78.7183,78.5764,78.6473,21709.0
2015-12-16 15:15:00,88.64,88.79,88.64,88.78,19014.0,78.6296,78.7627,78.6296,78.7538,19014.0
2015-12-16 15:20:00,88.78,88.91,88.76,88.88,22584.0,78.7538,78.8691,78.7361,78.8425,22584.0
2015-12-16 15:25:00,88.87,89.11,88.84,89.07,30536.0,78.8336,79.0465,78.807,79.011,30536.0
2015-12-16 15:30:00,89.07,89.18,89.03,89.18,32956.0,79.011,79.1086,78.9756,79.1086,32956.0
2015-12-16 15:35:00,89.19,89.34,89.18,89.32,40179.0,79.1175,79.2506,79.1086,79.2328,40179.0
2015-12-16 15:40:00,89.33,89.37,89.27,89.3,42726.0,79.2417,79.2772,79.1885,79.2151,42726.0
2015-12-16 15:45:00,89.28,89.46,89.25,89.37,70790.0,79.1973,79.357,79.1707,79.2772,70790.0
2015-12-16 15:50:00,89.38,89.45,89.37,89.42,61503.0,79.286,79.3481,79.2772,79.3215,61503.0
2015-12-16 15:55:00,89.41,89.42,89.26,89.27,104151.0,79.3126,79.3215,79.1796,79.1885,104151.0
2015-12-17 09:30:00,89.77,89.77,88.93,88.99,35887.0,79.632,79.632,78.8869,78.9401,35887.0
2015-12-17 09:35:00,88.98,89.19,88.86,89.1,10473.0,78.9312,79.1175,78.8248,79.0377,10473.0
2015-12-17 09:40:00,89.1,89.26,89.06,89.08,18234.0,79.0377,79.1796,79.0022,79.0199,18234.0
2015-12-17 09:45:00,89.09,89.19,89.05,89.13,17453.0,79.0288,79.1175,78.9933,79.0643,17453.0
2015-12-17 09:50:00,89.13,89.23,89.09,89.21,10702.0,79.0643,79.153,79.0288,79.1352,10702.0
2015-12-17 09:55:00,89.18,89.4,89.18,89.32,14504.0,79.1086,79.3038,79.1086,79.2328,14504.0
2015-12-17 10:00:00,89.31,89.37,89.2,89.3,8617.0,79.2239,79.2772,79.1264,79.2151,8617.0
2015-12-17 10:05:00,89.32,89.41,89.25,89.35,16669.0,79.2328,79.3126,79.1707,79.2594,16669.0
2015-12-17 10:10:00,89.37,89.41,89.29,89.39,11907.0,79.2772,79.3126,79.2062,79.2949,11907.0
2015-12-17 10:15:00,89.39,89.46,89.19,89.2,33085.0,79.2949,79.357,79.1175,79.1264,33085.0
2015-12-17 10:20:00,89.2,89.33,89.13,89.15,17052.0,79.1264,79.2417,79.0643,79.082,17052.0
2015-12-17 10:25:00,89.15,89.6,89.13,89.6,27685.0,79.082,79.4812,79.0643,79.4812,27685.0
2015-12-17 10:30:00,89.55,89.63,89.46,89.58,19633.0,79.4368,79.5078,79.357,79.4634,19633.0
2015-12-17 10:35:00,89.57,89.57,89.4,89.43,14209.0,79.4546,79.4546,79.3038,79.3304,14209.0
2015-12-17 10:40:00,89.39,89.43,89.33,89.41,17577.0,79.2949,79.3304,79.2417,79.3126,17577.0
2015-12-17 10:45:00,89.39,89.55,89.37,89.37,21867.0,79.2949,79.4368,79.2772,79.2772,21867.0
2015-12-17 10:50:00,89.39,89.4,89.27,89.34,19066.0,79.2949,79.3038,79.1885,79.2506,19066.0
2015-12-17 10:55:00,89.34,89.64,89.34,89.63,21300.0,79.2506,79.5167,79.2506,79.5078,21300.0
2015-12-17 11:00:00,89.63,89.63,89.48,89.54,14339.0,79.5078,79.5078,79.3747,79.428,14339.0
2015-12-17 11:05:00,89.57,89.63,89.42,89.6,23079.0,79.4546,79.5078,79.3215,79.4812,23079.0
2015-12-17 11:10:00,89.6,89.67,89.51,89.51,11144.0,79.4812,79.5433,79.4014,79.4014,11144.0
2015-12-17 11:15:00,89.51,89.57,89.27,89.3,9554.0,79.4014,79.4546,79.1885,79.2151,9554.0
2015-12-17 11:20:00,89.32,89.32,89.2,89.2,9228.0,79.2328,79.2328,79.1264,79.1264,9228.0
2015-12-17 11:25:00,89.23,89.44,89.21,89.42,8970.0,79.153,79.3393,79.1352,79.3215,8970.0
2015-12-17 11:30:00,89.42,89.43,89.3,89.34,10299.0,79.3215,79.3304,79.2151,79.2506,10299.0
2015-12-17 11:35:00,89.36,89.58,89.36,89.54,9368.0,79.2683,79.4634,79.2683,79.428,9368.0
2015-12-17 11:40:00,89.54,89.6,89.49,89.49,5846.0,79.428,79.4812,79.3836,79.3836,5846.0
2015-12-17 11:45:00,89.51,89.58,89.44,89.56,9221.0,79.4014,79.4634,79.3393,79.4457,9221.0
2015-12-17 11:50:00,89.55,89.55,89.44,89.49,6158.0,79.4368,79.4368,79.3393,79.3836,6158.0
2015-12-17 11:55:00,89.48,89.48,89.43,89.43,5300.0,79.3747,79.3747,79.3304,79.3304,5300.0
2015-12-17 12:00:00,89.44,89.45,89.24,89.24,5692.0,79.3393,79.3481,79.1618,79.1618,5692.0
2015-12-17 12:05:00,89.23,89.35,89.23,89.35,6092.0,79.153,79.2594,79.153,79.2594,6092.0
2015-12-17 12:10:00,89.4,89.41,89.28,89.39,5563.0,79.3038,79.3126,79.1973,79.2949,5563.0
2015-12-17 12:15:00,89.42,89.49,89.42,89.49,3511.0,79.3215,79.3836,79.3215,79.3836,3511.0
2015-12-17 12:20:00,89.49,89.5,89.34,89.35,6298.0,79.3836,79.3925,79.2506,79.2594,6298.0
2015-12-17 12:25:00,89.37,89.39,89.22,89.24,6014.0,79.2772,79.2949,79.1441,79.1618,6014.0
2015-12-17 12:30:00,89.23,89.35,89.23,89.34,2316.0,79.153,79.2594,79.153,79.2506,2316.0
2015-12-17 12:35:00,89.34,89.34,89.19,89.2,3824.0,79.2506,79.2506,79.1175,79.1264,3824.0
2015-12-17 12:40:00,89.21,89.21,89.11,89.13,4703.0,79.1352,79.1352,79.0465,79.0643,4703.0
2015-12-17 12:45:00,89.15,89.25,89.11,89.11,8931.0,79.082,79.1707,79.0465,79.0465,8931.0
2015-12-17 12:50:00,89.11,89.24,89.11,89.23,5906.0,79.0465,79.1618,79.0465,79.153,5906.0
2015-12-17 12:55:00,89.25,89.3,89.2,89.29,9024.0,79.1707,79.2151,79.1264,79.2062,9024.0
2015-12-17 13:00:00,89.31,89.35,89.25,89.31,17688.0,79.2239,79.2594,79.1707,79.2239,17688.0
2015-12-17 13:05:00,89.3,89.31,89.25,89.29,12364.0,79.2151,79.2239,79.1707,79.2062,12364.0
2015-12-17 13:10:00,89.28,89.41,89.23,89.39,25913.0,79.1973,79.3126,79.153,79.2949,25913.0
2015-12-17 13:15:00,89.39,89.43,89.36,89.43,14102.0,79.2949,79.3304,79.2683,79.3304,14102.0
2015-12-17 13:20:00,89.43,89.44,89.26,89.42,35656.0,79.3304,79.3393,79.1796,79.3215,35656.0
2015-12-17 13:25:00,89.41,89.43,89.36,89.4,21516.0,79.3126,79.3304,79.2683,79.3038,21516.0
2015-12-17 13:30:00,89.4,89.5,89.38,89.49,24724.0,79.3038,79.3925,79.286,79.3836,24724.0
2015-12-17 13:35:00,89.51,89.51,89.36,89.41,23525.0,79.4014,79.4014,79.2683,79.3126,23525.0
2015-12-17 13:40:00,89.42,89.63,89.4,89.62,37366.0,79.3215,79.5078,79.3038,79.4989,37366.0
2015-12-17 13:45:00,89.63,89.78,89.59,89.76,25408.0,79.5078,79.6409,79.4723,79.6231,25408.0
2015-12-17 13:50:00,89.73,89.75,89.67,89.7,19542.0,79.5965,79.6142,79.5433,79.5699,19542.0
2015-12-17 13:55:00,89.7,89.77,89.62,89.75,20575.0,79.5699,79.632,79.4989,79.6142,20575.0
2015-12-17 14:00:00,89.76,89.78,89.7,89.77,30967.0,79.6231,79.6409,79.5699,79.632,30967.0
2015-12-17 14:05:00,89.79,89.8,89.67,89.73,20112.0,79.6497,79.6586,79.5433,79.5965,20112.0
2015-12-17 14:10:00,89.73,89.74,89.58,89.73,29533.0,79.5965,79.6054,79.4634,79.5965,29533.0
2015-12-17 14:15:00,89.68,89.8,89.67,89.76,17743.0,79.5522,79.6586,79.5433,79.6231,17743.0
2015-12-17 14:20:00,89.78,89.87,89.75,89.8,23754.0,79.6409,79.7207,79.6142,79.6586,23754.0
2015-12-17 14:25:00,89.8,89.92,89.79,89.79,36190.0,79.6586,79.7651,79.6497,79.6497,36190.0
2015-12-17 14:30:00,89.79,89.85,89.69,89.83,44115.0,79.6497,79.703,79.561,79.6852,44115.0
2015-12-17 14:35:00,89.84,89.91,89.81,89.9,29321.0,79.6941,79.7562,79.6675,79.7473,29321.0
2015-12-17 14:40:00,89.9,89.9,89.82,89.85,38493.0,79.7473,79.7473,79.6763,79.703,38493.0
2015-12-17 14:45:00,89.85,89.93,89.74,89.74,28240.0,79.703,79.7739,79.6054,79.6054,28240.0
2015-12-17 14:50:00,89.75,89.81,89.7,89.74,36439.0,79.6142,79.6675,79.5699,79.6054,36439.0
2015-12-17 14:55:00,89.73,89.77,89.7,89.72,22713.0,79.5965,79.632,79.5699,79.5876,22713.0
2015-12-17 15:00:00,89.73,89.75,89.67,89.71,24863.0,79.5965,79.6142,79.5433,79.5788,24863.0
2015-12-17 15:05:00,89.71,89.81,89.65,89.74,29713.0,79.5788,79.6675,79.5255,79.6054,29713.0
2015-12-17 15:10:00,89.74,89.79,89.67,89.67,16707.0,79.6054,79.6497,79.5433,79.5433,16707.0
2015-12-17 15:15:00,89.67,89.68,89.57,89.57,30829.0,79.5433,79.5522,79.4546,79.4546,30829.0
2015-12-17 15:20:00,89.56,89.6,89.53,89.58,42578.0,79.4457,79.4812,79.4191,79.4634,42578.0
2015-12-17 15:25:00,89.57,89.64,89.52,89.55,29774.0,79.4546,79.5167,79.4102,79.4368,29774.0
2015-12-17 15:30:00,89.55,89.6,89.45,89.59,36056.0,79.4368,79.4812,79.3481,79.4723,36056.0
2015-12-17 15:35:00,89.57,89.69,89.56,89.59,33588.0,79.4546,79.561,79.4457,79.4723,33588.0
2015-12-17 15:40:00,89.6,89.64,89.49,89.56,47296.0,79.4812,79.5167,79.3836,79.4457,47296.0
2015-12-17 15:45:00,89.54,89.61,89.45,89.55,58047.0,79.428,79.4901,79.3481,79.4368,58047.0
2015-12-17 15:50:00,89.55,89.61,89.4,89.42,65458.0,79.4368,79.4901,79.3038,79.3215,65458.0
2015-12-17 15:55:00,89.41,89.44,89.16,89.18,104341.0,79.3126,79.3393,79.0909,79.1086,104341.0
2015-12-18 09:30:00,88.76,88.88,88.28,88.39,205310.0,78.7361,78.8425,78.3103,78.4078,205310.0
2015-12-18 09:35:00,88.33,88.39,88.22,88.33,9763.0,78.3546,78.4078,78.257,78.3546,9763.0
2015-12-18 09:40:00,88.26,88.49,88.2,88.36,17636.0,78.2925,78.4965,78.2393,78.3812,17636.0
2015-12-18 09:45:00,88.37,88.49,88.33,88.45,12330.0,78.3901,78.4965,78.3546,78.4611,12330.0
2015-12-18 09:50:00,88.47,88.53,88.34,88.39,15690.0,78.4788,78.532,78.3635,78.4078,15690.0
2015-12-18 09:55:00,88.39,88.45,88.36,88.41,9812.0,78.4078,78.4611,78.3812,78.4256,9812.0
2015-12-18 10:00:00,88.38,88.41,88.23,88.27,20129.0,78.399,78.4256,78.2659,78.3014,20129.0
2015-12-18 10:05:00,88.25,88.32,88.03,88.03,12319.0,78.2836,78.3457,78.0885,78.0885,12319.0
2015-12-18 10:10:00,88.01,88.04,87.81,87.84,18825.0,78.0708,78.0974,77.8933,77.92,18825.0
2015-12-18 10:15:00,87.83,87.99,87.83,87.88,21595.0,77.9111,78.053,77.9111,77.9554,21595.0
2015-12-18 10:20:00,87.85,88.0,87.84,87.98,13607.0,77.9288,78.0619,77.92,78.0441,13607.0
2015-12-18 10:25:00,87.92,87.93,87.71,87.75,16976.0,77.9909,77.9998,77.8046,77.8401,16976.0
2015-12-18 10:30:00,87.72,87.86,87.62,87.76,9808.0,77.8135,77.9377,77.7248,77.849,9808.0
2015-12-18 10:35:00,87.8,87.84,87.73,87.8,10913.0,77.8845,77.92,77.8224,77.8845,10913.0
2015-12-18 10:40:00,87.77,87.77,87.62,87.65,10200.0,77.8579,77.8579,77.7248,77.7514,10200.0
2015-12-18 10:45:00,87.66,87.75,87.64,87.65,8167.0,77.7603,77.8401,77.7425,77.7514,8167.0
2015-12-18 10:50:00,87.67,87.77,87.67,87.72,8557.0,77.7692,77.8579,77.7692,77.8135,8557.0
2015-12-18 10:55:00,87.74,87.77,87.62,87.76,9000.0,77.8312,77.8579,77.7248,77.849,9000.0
2015-12-18 11:00:00,87.78,88.01,87.75,88.01,13259.0,77.8667,78.0708,77.8401,78.0708,13259.0
2015-12-18 11:05:00,88.04,88.13,88.01,88.1,16650.0,78.0974,78.1772,78.0708,78.1506,16650.0
2015-12-18 11:10:00,88.13,88.22,88.12,88.22,12564.0,78.1772,78.257,78.1683,78.257,12564.0
2015-12-18 11:15:00,88.22,88.24,88.1,88.21,28883.0,78.257,78.2748,78.1506,78.2482,28883.0
2015-12-18 11:20:00,88.19,88.23,88.14,88.2,39940.0,78.2304,78.2659,78.1861,78.2393,39940.0
2015-12-18 11:25:00,88.18,88.24,88.1,88.12,9698.0,78.2216,78.2748,78.1506,78.1683,9698.0
2015-12-18 11:30:00,88.12,88.15,88.04,88.04,12200.0,78.1683,78.1949,78.0974,78.0974,12200.0
2015-12-18 11:35:00,88.04,88.1,87.97,88.1,6136.0,78.0974,78.1506,78.0353,78.1506,6136.0
2015-12-18 11:40:00,88.11,88.11,88.03,88.06,10975.0,78.1595,78.1595,78.0885,78.1151,10975.0
2015-12-18 11:45:00,88.05,88.07,87.97,88.0,7964.0,78.1062,78.124,78.0353,78.0619,7964.0
2015-12-18 11:50:00,88.0,88.07,88.0,88.03,9795.0,78.0619,78.124,78.0619,78.0885,9795.0
2015-12-18 11:55:00,88.03,88.12,87.97,88.1,12902.0,78.0885,78.1683,78.0353,78.1506,12902.0
2015-12-18 12:00:00,88.11,88.11,87.78,87.83,22906.0,78.1595,78.1595,77.8667,77.9111,22906.0
2015-12-18 12:05:00,87.82,87.88,87.74,87.74,9145.0,77.9022,77.9554,77.8312,77.8312,9145.0
2015-12-18 12:10:00,87.78,87.87,87.76,87.86,5364.0,77.8667,77.9466,77.849,77.9377,5364.0
2015-12-18 12:15:00,87.83,87.89,87.63,87.64,7948.0,77.9111,77.9643,77.7337,77.7425,7948.0
2015-12-18 12:20:00,87.63,87.71,87.6,87.61,4071.0,77.7337,77.8046,77.7071,77.7159,4071.0
2015-12-18 12:25:00,87.61,87.68,87.61,87.67,5550.0,77.7159,77.778,77.7159,77.7692,5550.0
2015-12-18 12:30:00,87.61,87.67,87.59,87.62,5834.0,77.7159,77.7692,77.6982,77.7248,5834.0
2015-12-18 12:35:00,87.64,87.66,87.5,87.59,7785.0,77.7425,77.7603,77.6183,77.6982,7785.0
2015-12-18 12:40:00,87.61,87.66,87.6,87.63,3950.0,77.7159,77.7603,77.7071,77.7337,3950.0
2015-12-18 12:45:00,87.64,87.7,87.64,87.67,5347.0,77.7425,77.7958,77.7425,77.7692,5347.0
2015-12-18 12:50:00,87.69,87.69,87.52,87.61,4810.0,77.7869,77.7869,77.6361,77.7159,4810.0
2015-12-18 12:55:00,87.61,87.69,87.59,87.59,5373.0,77.7159,77.7869,77.6982,77.6982,5373.0
2015-12-18 13:00:00,87.63,87.69,87.56,87.67,8229.0,77.7337,77.7869,77.6716,77.7692,8229.0
2015-12-18 13:05:00,87.64,87.8,87.63,87.76,4786.0,77.7425,77.8845,77.7337,77.849,4786.0
2015-12-18 13:10:00,87.77,87.78,87.73,87.73,5198.0,77.8579,77.8667,77.8224,77.8224,5198.0
2015-12-18 13:15:00,87.72,87.76,87.64,87.64,5851.0,77.8135,77.849,77.7425,77.7425,5851.0
2015-12-18 13:20:00,87.66,87.66,87.55,87.56,4297.0,77.7603,77.7603,77.6627,77.6716,4297.0
2015-12-18 13:25:00,87.54,87.57,87.47,87.47,6603.0,77.6538,77.6804,77.5917,77.5917,6603.0
2015-12-18 13:30:00,87.49,87.62,87.49,87.61,7150.0,77.6095,77.7248,77.6095,77.7159,7150.0
2015-12-18 13:35:00,87.62,87.63,87.54,87.55,3394.0,77.7248,77.7337,77.6538,77.6627,3394.0
2015-12-18 13:40:00,87.56,87.69,87.56,87.67,9306.0,77.6716,77.7869,77.6716,77.7692,9306.0
2015-12-18 13:45:00,87.67,87.68,87.54,87.55,5240.0,77.7692,77.778,77.6538,77.6627,5240.0
2015-12-18 13:50:00,87.57,87.73,87.57,87.69,4433.0,77.6804,77.8224,77.6804,77.7869,4433.0
2015-12-18 13:55:00,87.7,87.78,87.69,87.76,4190.0,77.7958,77.8667,77.7869,77.849,4190.0
2015-12-18 14:00:00,87.78,87.92,87.78,87.82,21651.0,77.8667,77.9909,77.8667,77.9022,21651.0
2015-12-18 14:05:00,87.84,87.98,87.84,87.96,9757.0,77.92,78.0441,77.92,78.0264,9757.0
2015-12-18 14:10:00,87.94,88.0,87.85,87.88,11754.0,78.0087,78.0619,77.9288,77.9554,11754.0
2015-12-18 14:15:00,87.88,87.93,87.78,87.9,9443.0,77.9554,77.9998,77.8667,77.9732,9443.0
2015-12-18 14:20:00,87.92,88.05,87.91,88.02,8560.0,77.9909,78.1062,77.982,78.0796,8560.0
2015-12-18 14:25:00,88.02,88.06,87.95,88.06,9623.0,78.0796,78.1151,78.0175,78.1151,9623.0
2015-12-18 14:30:00,88.04,88.05,87.97,88.02,8711.0,78.0974,78.1062,78.0353,78.0796,8711.0
2015-12-18 14:35:00,88.03,88.05,87.95,88.05,24083.0,78.0885,78.1062,78.0175,78.1062,24083.0
2015-12-18 14:40:00,88.05,88.08,87.83,87.83,22919.0,78.1062,78.1328,77.9111,77.9111,22919.0
2015-12-18 14:45:00,87.84,87.89,87.68,87.68,8161.0,77.92,77.9643,77.778,77.778,8161.0
2015-12-18 14:50:00,87.69,87.82,87.66,87.8,15489.0,77.7869,77.9022,77.7603,77.8845,15489.0
2015-12-18 14:55:00,87.82,87.84,87.7,87.7,8334.0,77.9022,77.92,77.7958,77.7958,8334.0
2015-12-18 15:00:00,87.71,87.81,87.65,87.69,11637.0,77.8046,77.8933,77.7514,77.7869,11637.0
2015-12-18 15:05:00,87.69,87.77,87.66,87.77,8931.0,77.7869,77.8579,77.7603,77.8579,8931.0
2015-12-18 15:10:00,87.79,87.79,87.56,87.56,7893.0,77.8756,77.8756,77.6716,77.6716,7893.0
2015-12-18 15:15:00,87.57,87.57,87.4,87.51,18147.0,77.6804,77.6804,77.5296,77.6272,18147.0
2015-12-18 15:20:00,87.51,87.52,87.35,87.46,11892.0,77.6272,77.6361,77.4853,77.5829,11892.0
2015-12-18 15:25:00,87.49,87.69,87.49,87.62,25270.0,77.6095,77.7869,77.6095,77.7248,25270.0
2015-12-18 15:30:00,87.6,87.69,87.55,87.66,31462.0,77.7071,77.7869,77.6627,77.7603,31462.0
2015-12-18 15:35:00,87.66,87.74,87.62,87.62,23384.0,77.7603,77.8312,77.7248,77.7248,23384.0
2015-12-18 15:40:00,87.62,87.73,87.6,87.72,27514.0,77.7248,77.8224,77.7071,77.8135,27514.0
2015-12-18 15:45:00,87.72,87.82,87.63,87.63,59910.0,77.8135,77.9022,77.7337,77.7337,59910.0
2015-12-18 15:50:00,87.63,87.7,87.54,87.55,23505.0,77.7337,77.7958,77.6538,77.6627,23505.0
2015-12-18 15:55:00,87.55,87.59,87.41,87.41,174582.0,77.6627,77.6982,77.5385,77.5385,174582.0
2015-12-21 09:30:00,88.16,88.46,88.04,88.34,29867.0,78.2038,78.4699,78.0974,78.3635,29867.0
2015-12-21 09:35:00,88.38,88.38,87.95,87.96,6038.0,78.399,78.399,78.0175,78.0264,6038.0
2015-12-21 09:40:00,88.02,88.07,87.97,87.98,10724.0,78.0796,78.124,78.0353,78.0441,10724.0
2015-12-21 09:45:00,87.96,88.07,87.79,88.02,9565.0,78.0264,78.124,77.8756,78.0796,9565.0
2015-12-21 09:50:00,87.99,88.01,87.68,87.76,11075.0,78.053,78.0708,77.778,77.849,11075.0
2015-12-21 09:55:00,87.71,87.98,87.64,87.96,19882.0,77.8046,78.0441,77.7425,78.0264,19882.0
2015-12-21 10:00:00,87.95,88.19,87.92,88.19,19596.0,78.0175,78.2304,77.9909,78.2304,19596.0
2015-12-21 10:05:00,88.16,88.29,88.12,88.29,23211.0,78.2038,78.3191,78.1683,78.3191,23211.0
2015-12-21 10:10:00,88.29,88.32,88.08,88.19,30296.0,78.3191,78.3457,78.1328,78.2304,30296.0
2015-12-21 10:15:00,88.19,88.3,88.18,88.22,13039.0,78.2304,78.328,78.2216,78.257,13039.0
2015-12-21 10:20:00,88.21,88.38,88.21,88.3,11334.0,78.2482,78.399,78.2482,78.328,11334.0
2015-12-21 10:25:00,88.32,88.39,88.19,88.27,6360.0,78.3457,78.4078,78.2304,78.3014,6360.0
2015-12-21 10:30:00,88.28,88.32,88.21,88.3,6669.0,78.3103,78.3457,78.2482,78.328,6669.0
2015-12-21 10:35:00,88.31,88.35,88.28,88.31,8157.0,78.3369,78.3724,78.3103,78.3369,8157.0
2015-12-21 10:40:00,88.31,88.34,88.26,88.32,4026.0,78.3369,78.3635,78.2925,78.3457,4026.0
2015-12-21 10:45:00,88.36,88.36,87.94,87.96,12350.0,78.3812,78.3812,78.0087,78.0264,12350.0
2015-12-21 10:50:00,87.97,87.97,87.83,87.86,8525.0,78.0353,78.0353,77.9111,77.9377,8525.0
2015-12-21 10:55:00,87.86,87.92,87.85,87.87,12619.0,77.9377,77.9909,77.9288,77.9466,12619.0
2015-12-21 11:00:00,87.85,87.87,87.78,87.78,6800.0,77.9288,77.9466,77.8667,77.8667,6800.0
2015-12-21 11:05:00,87.79,87.85,87.76,87.79,9658.0,77.8756,77.9288,77.849,77.8756,9658.0
2015-12-21 11:10:00,87.81,87.84,87.72,87.75,4583.0,77.8933,77.92,77.8135,77.8401,4583.0
2015-12-21 11:15:00,87.72,87.83,87.72,87.79,5600.0,77.8135,77.9111,77.8135,77.8756,5600.0
2015-12-21 11:20:00,87.77,87.82,87.72,87.72,3615.0,77.8579,77.9022,77.8135,77.8135,3615.0
2015-12-21 11:25:00,87.72,87.77,87.64,87.75,6210.0,77.8135,77.8579,77.7425,77.8401,6210.0
2015-12-21 11:30:00,87.73,87.73,87.51,87.55,4972.0,77.8224,77.8224,77.6272,77.6627,4972.0
2015-12-21 11:35:00,87.53,87.6,87.52,87.56,4563.0,77.645,77.7071,77.6361,77.6716,4563.0
2015-12-21 11:40:00,87.54,87.63,87.49,87.61,3729.0,77.6538,77.7337,77.6095,77.7159,3729.0
2015-12-21 11:45:00,87.62,87.62,87.51,87.54,6843.0,77.7248,77.7248,77.6272,77.6538,6843.0
2015-12-21 11:50:00,87.56,87.61,87.51,87.56,4285.0,77.6716,77.7159,77.6272,77.6716,4285.0
2015-12-21 11:55:00,87.57,87.78,87.53,87.7,4359.0,77.6804,77.8667,77.645,77.7958,4359.0
2015-12-21 12:00:00,87.7,87.74,87.7,87.72,6616.0,77.7958,77.8312,77.7958,77.8135,6616.0
2015-12-21 12:05:00,87.71,87.78,87.7,87.72,13682.0,77.8046,77.8667,77.7958,77.8135,13682.0
2015-12-21 12:10:00,87.7,87.75,87.64,87.68,4120.0,77.7958,77.8401,77.7425,77.778,4120.0
2015-12-21 12:15:00,87.67,87.67,87.52,87.52,2796.0,77.7692,77.7692,77.6361,77.6361,2796.0
2015-12-21 12:20:00,87.54,87.71,87.52,87.71,4104.0,77.6538,77.8046,77.6361,77.8046,4104.0
2015-12-21 12:25:00,87.69,87.69,87.57,87.57,3852.0,77.7869,77.7869,77.6804,77.6804,3852.0
2015-12-21 12:30:00,87.55,87.63,87.54,87.63,2500.0,77.6627,77.7337,77.6538,77.7337,2500.0
2015-12-21 12:35:00,87.63,87.71,87.58,87.6,4400.0,77.7337,77.8046,77.6893,77.7071,4400.0
2015-12-21 12:40:00,87.61,87.63,87.53,87.54,3800.0,77.7159,77.7337,77.645,77.6538,3800.0
2015-12-21 12:45:00,87.56,87.6,87.55,87.56,4500.0,77.6716,77.7071,77.6627,77.6716,4500.0
2015-12-21 12:50:00,87.59,87.73,87.59,87.7,7745.0,77.6982,77.8224,77.6982,77.7958,7745.0
2015-12-21 12:55:00,87.74,87.82,87.74,87.78,5840.0,77.8312,77.9022,77.8312,77.8667,5840.0
2015-12-21 13:00:00,87.75,87.88,87.75,87.87,15993.0,77.8401,77.9554,77.8401,77.9466,15993.0
2015-12-21 13:05:00,87.87,87.92,87.84,87.9,10814.0,77.9466,77.9909,77.92,77.9732,10814.0
2015-12-21 13:10:00,87.91,87.98,87.88,87.96,28114.0,77.982,78.0441,77.9554,78.0264,28114.0
2015-12-21 13:15:00,87.97,88.03,87.92,88.01,12450.0,78.0353,78.0885,77.9909,78.0708,12450.0
2015-12-21 13:20:00,88.01,88.17,88.0,88.14,21909.0,78.0708,78.2127,78.0619,78.1861,21909.0
2015-12-21 13:25:00,88.16,88.24,88.15,88.18,21620.0,78.2038,78.2748,78.1949,78.2216,21620.0
2015-12-21 13:30:00,88.17,88.32,88.17,88.31,10393.0,78.2127,78.3457,78.2127,78.3369,10393.0
2015-12-21 13:35:00,88.32,88.37,88.27,88.37,28206.0,78.3457,78.3901,78.3014,78.3901,28206.0
2015-12-21 13:40:00,88.37,88.47,88.36,88.37,10451.0,78.3901,78.4788,78.3812,78.3901,10451.0
2015-12-21 13:45:00,88.38,88.47,88.36,88.47,12050.0,78.399,78.4788,78.3812,78.4788,12050.0
2015-12-21 13:50:00,88.45,88.54,88.45,88.48,10100.0,78.4611,78.5409,78.4611,78.4877,10100.0
2015-12-21 13:55:00,88.45,88.45,88.42,88.43,3619.0,78.4611,78.4611,78.4345,78.4433,3619.0
2015-12-21 14:00:00,88.44,88.48,88.4,88.45,17349.0,78.4522,78.4877,78.4167,78.4611,17349.0
2015-12-21 14:05:00,88.45,88.47,88.21,88.23,21259.0,78.4611,78.4788,78.2482,78.2659,21259.0
2015-12-21 14:10:00,88.21,88.24,88.13,88.15,13896.0,78.2482,78.2748,78.1772,78.1949,13896.0
2015-12-21 14:15:00,88.15,88.17,88.03,88.08,10227.0,78.1949,78.2127,78.0885,78.1328,10227.0
2015-12-21 14:20:00,88.08,88.1,88.03,88.04,12641.0,78.1328,78.1506,78.0885,78.0974,12641.0
2015-12-21 14:25:00,88.04,88.07,87.91,87.94,12539.0,78.0974,78.124,77.982,78.0087,12539.0
2015-12-21 14:30:00,87.91,88.03,87.91,87.97,8610.0,77.982,78.0885,77.982,78.0353,8610.0
2015-12-21 14:35:00,87.96,88.04,87.95,88.04,5588.0,78.0264,78.0974,78.0175,78.0974,5588.0
2015-12-21 14:40:00,88.03,88.04,87.91,87.97,11035.0,78.0885,78.0974,77.982,78.0353,11035.0
2015-12-21 14:45:00,87.98,88.04,87.94,87.99,11321.0,78.0441,78.0974,78.0087,78.053,11321.0
2015-12-21 14:50:00,87.99,87.99,87.84,87.86,22898.0,78.053,78.053,77.92,77.9377,22898.0
2015-12-21 14:55:00,87.86,87.89,87.82,87.86,5994.0,77.9377,77.9643,77.9022,77.9377,5994.0
2015-12-21 15:00:00,87.86,87.91,87.85,87.91,5164.0,77.9377,77.982,77.9288,77.982,5164.0
2015-12-21 15:05:00,87.89,87.89,87.67,87.69,8516.0,77.9643,77.9643,77.7692,77.7869,8516.0
2015-12-21 15:10:00,87.69,87.72,87.64,87.68,7798.0,77.7869,77.8135,77.7425,77.778,7798.0
2015-12-21 15:15:00,87.65,87.68,87.61,87.63,8533.0,77.7514,77.778,77.7159,77.7337,8533.0
2015-12-21 15:20:00,87.64,87.66,87.56,87.57,8016.0,77.7425,77.7603,77.6716,77.6804,8016.0
2015-12-21 15:25:00,87.58,87.65,87.57,87.64,6917.0,77.6893,77.7514,77.6804,77.7425,6917.0
2015-12-21 15:30:00,87.63,87.73,87.63,87.7,11489.0,77.7337,77.8224,77.7337,77.7958,11489.0
2015-12-21 15:35:00,87.7,87.86,87.66,87.81,16244.0,77.7958,77.9377,77.7603,77.8933,16244.0
2015-12-21 15:40:00,87.8,87.91,87.79,87.79,12514.0,77.8845,77.982,77.8756,77.8756,12514.0
2015-12-21 15:45:00,87.81,87.94,87.81,87.88,28543.0,77.8933,78.0087,77.8933,77.9554,28543.0
2015-12-21 15:50:00,87.87,88.02,87.87,88.02,25392.0,77.9466,78.0796,77.9466,78.0796,25392.0
2015-12-21 15:55:00,88.01,88.22,87.99,88.2,80748.0,78.0708,78.257,78.053,78.2393,80748.0
2015-12-22 09:30:00,88.29,88.8,88.05,88.59,37031.0,78.3191,78.7715,78.1062,78.5853,37031.0
2015-12-22 09:35:00,88.5,88.51,88.2,88.29,14711.0,78.5054,78.5143,78.2393,78.3191,14711.0
2015-12-22 09:40:00,88.37,88.37,88.02,88.17,10940.0,78.3901,78.3901,78.0796,78.2127,10940.0
2015-12-22 09:45:00,88.2,88.27,87.85,87.85,5394.0,78.2393,78.3014,77.9288,77.9288,5394.0
2015-12-22 09:50:00,87.85,88.11,87.72,87.95,7577.0,77.9288,78.1595,77.8135,78.0175,7577.0
2015-12-22 09:55:00,88.0,88.0,87.66,87.91,17787.0,78.0619,78.0619,77.7603,77.982,17787.0
2015-12-22 10:00:00,87.85,88.08,87.85,87.94,18971.0,77.9288,78.1328,77.9288,78.0087,18971.0
2015-12-22 10:05:00,87.96,87.96,87.71,87.87,9415.0,78.0264,78.0264,77.8046,77.9466,9415.0
2015-12-22 10:10:00,87.86,88.01,87.76,87.8,12540.0,77.9377,78.0708,77.849,77.8845,12540.0
2015-12-22 10:15:00,87.73,87.79,87.66,87.68,4633.0,77.8224,77.8756,77.7603,77.778,4633.0
2015-12-22 10:20:00,87.71,87.81,87.68,87.8,11294.0,77.8046,77.8933,77.778,77.8845,11294.0
2015-12-22 10:25:00,87.79,87.86,87.69,87.79,10229.0,77.8756,77.9377,77.7869,77.8756,10229.0
2015-12-22 10:30:00,87.79,87.82,87.72,87.72,5845.0,77.8756,77.9022,77.8135,77.8135,5845.0
2015-12-22 10:35:00,87.71,87.87,87.71,87.83,6569.0,77.8046,77.9466,77.8046,77.9111,6569.0
2015-12-22 10:40:00,87.87,87.87,87.81,87.86,6604.0,77.9466,77.9466,77.8933,77.9377,6604.0
2015-12-22 10:45:00,87.86,88.05,87.86,88.02,5523.0,77.9377,78.1062,77.9377,78.0796,5523.0
2015-12-22 10:50:00,88.06,88.16,87.97,88.16,11700.0,78.1151,78.2038,78.0353,78.2038,11700.0
2015-12-22 10:55:00,88.18,88.2,88.13,88.16,7854.0,78.2216,78.2393,78.1772,78.2038,7854.0
2015-12-22 11:00:00,88.17,88.22,87.99,88.0,21373.0,78.2127,78.257,78.053,78.0619,21373.0
2015-12-22 11:05:00,87.99,88.01,87.9,87.92,15027.0,78.053,78.0708,77.9732,77.9909,15027.0
2015-12-22 11:10:00,87.94,87.94,87.8,87.8,10314.0,78.0087,78.0087,77.8845,77.8845,10314.0
2015-12-22 11:15:00,87.8,87.82,87.77,87.78,8177.0,77.8845,77.9022,77.8579,77.8667,8177.0
2015-12-22 11:20:00,87.81,87.81,87.63,87.65,9710.0,77.8933,77.8933,77.7337,77.7514,9710.0
2015-12-22 11:25:00,87.65,87.69,87.59,87.65,8830.0,77.7514,77.7869,77.6982,77.7514,8830.0
2015-12-22 11:30:00,87.63,87.74,87.63,87.67,6201.0,77.7337,77.8312,77.7337,77.7692,6201.0
2015-12-22 11:35:00,87.69,87.98,87.69,87.92,9424.0,77.7869,78.0441,77.7869,77.9909,9424.0
2015-12-22 11:40:00,87.9,88.02,87.88,87.94,7628.0,77.9732,78.0796,77.9554,78.0087,7628.0
2015-12-22 11:45:00,87.98,88.02,87.94,87.95,4000.0,78.0441,78.0796,78.0087,78.0175,4000.0
2015-12-22 11:50:00,87.93,87.93,87.78,87.8,13342.0,77.9998,77.9998,77.8667,77.8845,13342.0
2015-12-22 11:55:00,87.79,87.82,87.74,87.82,15610.0,77.8756,77.9022,77.8312,77.9022,15610.0
2015-12-22 12:00:00,87.81,87.86,87.71,87.78,14619.0,77.8933,77.9377,77.8046,77.8667,14619.0
2015-12-22 12:05:00,87.74,87.8,87.67,87.78,17125.0,77.8312,77.8845,77.7692,77.8667,17125.0
2015-12-22 12:10:00,87.79,87.81,87.72,87.78,4561.0,77.8756,77.8933,77.8135,77.8667,4561.0
2015-12-22 12:15:00,87.8,87.96,87.78,87.92,5390.0,77.8845,78.0264,77.8667,77.9909,5390.0
2015-12-22 12:20:00,87.92,87.92,87.74,87.81,8720.0,77.9909,77.9909,77.8312,77.8933,8720.0
2015-12-22 12:25:00,87.8,87.89,87.75,87.84,11097.0,77.8845,77.9643,77.8401,77.92,11097.0
2015-12-22 12:30:00,87.84,87.97,87.84,87.97,8273.0,77.92,78.0353,77.92,78.0353,8273.0
2015-12-22 12:35:00,87.96,88.05,87.96,88.01,33218.0,78.0264,78.1062,78.0264,78.0708,33218.0
2015-12-22 12:40:00,88.04,88.16,88.04,88.11,4671.0,78.0974,78.2038,78.0974,78.1595,4671.0
2015-12-22 12:45:00,88.13,88.23,88.13,88.23,4530.0,78.1772,78.2659,78.1772,78.2659,4530.0
2015-12-22 12:50:00,88.22,88.28,88.0,88.15,22299.0,78.257,78.3103,78.0619,78.1949,22299.0
2015-12-22 12:55:00,88.15,88.16,88.04,88.06,5825.0,78.1949,78.2038,78.0974,78.1151,5825.0
2015-12-22 13:00:00,88.09,88.15,88.04,88.15,7461.0,78.1417,78.1949,78.0974,78.1949,7461.0
2015-12-22 13:05:00,88.17,88.23,88.07,88.07,7677.0,78.2127,78.2659,78.124,78.124,7677.0
2015-12-22 13:10:00,88.08,88.11,88.06,88.09,4850.0,78.1328,78.1595,78.1151,78.1417,4850.0
2015-12-22 13:15:00,88.08,88.09,88.02,88.05,6963.0,78.1328,78.1417,78.0796,78.1062,6963.0
2015-12-22 13:20:00,88.05,88.09,88.02,88.04,5695.0,78.1062,78.1417,78.0796,78.0974,5695.0
2015-12-22 13:25:00,88.02,88.15,88.02,88.12,13143.0,78.0796,78.1949,78.0796,78.1683,13143.0
2015-12-22 13:30:00,88.13,88.14,88.09,88.1,6265.0,78.1772,78.1861,78.1417,78.1506,6265.0
2015-12-22 13:35:00,88.1,88.13,88.08,88.13,6901.0,78.1506,78.1772,78.1328,78.1772,6901.0
2015-12-22 13:40:00,88.14,88.14,88.09,88.11,9178.0,78.1861,78.1861,78.1417,78.1595,9178.0
2015-12-22 13:45:00,88.1,88.2,88.08,88.19,10984.0,78.1506,78.2393,78.1328,78.2304,10984.0
2015-12-22 13:50:00,88.22,88.32,88.2,88.3,7304.0,78.257,78.3457,78.2393,78.328,7304.0
2015-12-22 13:55:00,88.3,88.35,88.3,88.32,5363.0,78.328,78.3724,78.328,78.3457,5363.0
2015-12-22 14:00:00,88.32,88.39,88.3,88.3,11897.0,78.3457,78.4078,78.328,78.328,11897.0
2015-12-22 14:05:00,88.32,88.44,88.32,88.4,15246.0,78.3457,78.4522,78.3457,78.4167,15246.0
2015-12-22 14:10:00,88.41,88.46,88.4,88.41,14952.0,78.4256,78.4699,78.4167,78.4256,14952.0
2015-12-22 14:15:00,88.42,88.55,88.42,88.53,18591.0,78.4345,78.5498,78.4345,78.532,18591.0
2015-12-22 14:20:00,88.53,88.65,88.53,88.62,10678.0,78.532,78.6385,78.532,78.6119,10678.0
2015-12-22 14:25:00,88.64,88.65,88.49,88.51,13204.0,78.6296,78.6385,78.4965,78.5143,13204.0
2015-12-22 14:30:00,88.48,88.51,88.41,88.42,13275.0,78.4877,78.5143,78.4256,78.4345,13275.0
2015-12-22 14:35:00,88.42,88.45,88.42,88.43,7600.0,78.4345,78.4611,78.4345,78.4433,7600.0
2015-12-22 14:40:00,88.44,88.52,88.42,88.52,11745.0,78.4522,78.5232,78.4345,78.5232,11745.0
2015-12-22 14:45:00,88.52,88.57,88.44,88.44,10214.0,78.5232,78.5675,78.4522,78.4522,10214.0
2015-12-22 14:50:00,88.45,88.56,88.44,88.51,12938.0,78.4611,78.5586,78.4522,78.5143,12938.0
2015-12-22 14:55:00,88.51,88.63,88.5,88.63,9681.0,78.5143,78.6207,78.5054,78.6207,9681.0
2015-12-22 15:00:00,88.61,88.62,88.56,88.6,17925.0,78.603,78.6119,78.5586,78.5941,17925.0
2015-12-22 15:05:00,88.59,88.61,88.53,88.57,14014.0,78.5853,78.603,78.532,78.5675,14014.0
2015-12-22 15:10:00,88.57,88.64,88.49,88.63,14394.0,78.5675,78.6296,78.4965,78.6207,14394.0
2015-12-22 15:15:00,88.65,88.71,88.63,88.67,16612.0,78.6385,78.6917,78.6207,78.6562,16612.0
2015-12-22 15:20:00,88.68,88.76,88.67,88.73,18675.0,78.6651,78.7361,78.6562,78.7094,18675.0
2015-12-22 15:25:00,88.75,88.85,88.74,88.81,13400.0,78.7272,78.8159,78.7183,78.7804,13400.0
2015-12-22 15:30:00,88.82,88.83,88.69,88.78,24522.0,78.7893,78.7981,78.674,78.7538,24522.0
2015-12-22 15:35:00,88.78,88.82,88.7,88.75,16777.0,78.7538,78.7893,78.6828,78.7272,16777.0
2015-12-22 15:40:00,88.75,88.76,88.61,88.62,28211.0,78.7272,78.7361,78.603,78.6119,28211.0
2015-12-22 15:45:00,88.62,88.62,88.46,88.55,29875.0,78.6119,78.6119,78.4699,78.5498,29875.0
2015-12-22 15:50:00,88.55,88.71,88.53,88.68,34944.0,78.5498,78.6917,78.532,78.6651,34944.0
2015-12-22 15:55:00,88.68,88.71,88.6,88.68,56452.0,78.6651,78.6917,78.5941,78.6651,56452.0
2015-12-23 09:30:00,89.0,89.27,89.0,89.01,23137.0,78.9489,79.1885,78.9489,78.9578,23137.0
2015-12-23 09:35:00,89.06,89.22,88.97,89.0,14375.0,79.0022,79.1441,78.9223,78.9489,14375.0
2015-12-23 09:40:00,89.0,89.09,88.98,89.05,13367.0,78.9489,79.0288,78.9312,78.9933,13367.0
2015-12-23 09:45:00,89.03,89.15,89.0,89.13,5890.0,78.9756,79.082,78.9489,79.0643,5890.0
2015-12-23 09:50:00,89.13,89.31,89.13,89.2,5450.0,79.0643,79.2239,79.0643,79.1264,5450.0
2015-12-23 09:55:00,89.19,89.19,89.01,89.17,6883.0,79.1175,79.1175,78.9578,79.0998,6883.0
2015-12-23 10:00:00,89.17,89.38,89.17,89.2,9592.0,79.0998,79.286,79.0998,79.1264,9592.0
2015-12-23 10:05:00,89.19,89.19,89.03,89.04,7704.0,79.1175,79.1175,78.9756,78.9844,7704.0
2015-12-23 10:10:00,89.03,89.08,89.0,89.06,2751.0,78.9756,79.0199,78.9489,79.0022,2751.0
2015-12-23 10:15:00,89.05,89.08,88.99,89.06,5187.0,78.9933,79.0199,78.9401,79.0022,5187.0
2015-12-23 10:20:00,89.07,89.1,88.9,88.92,3793.0,79.011,79.0377,78.8602,78.878,3793.0
2015-12-23 10:25:00,88.94,88.94,88.86,88.86,3570.0,78.8957,78.8957,78.8248,78.8248,3570.0
2015-12-23 10:30:00,88.93,89.0,88.88,88.99,3800.0,78.8869,78.9489,78.8425,78.9401,3800.0
2015-12-23 10:35:00,89.06,89.1,88.98,89.02,3810.0,79.0022,79.0377,78.9312,78.9667,3810.0
2015-12-23 10:40:00,89.06,89.1,89.03,89.07,6470.0,79.0022,79.0377,78.9756,79.011,6470.0
2015-12-23 10:45:00,89.08,89.15,89.06,89.13,3602.0,79.0199,79.082,79.0022,79.0643,3602.0
2015-12-23 10:50:00,89.13,89.21,89.13,89.13,4608.0,79.0643,79.1352,79.0643,79.0643,4608.0
2015-12-23 10:55:00,89.1,89.18,89.1,89.16,3200.0,79.0377,79.1086,79.0377,79.0909,3200.0
2015-12-23 11:00:00,89.18,89.21,89.14,89.16,8425.0,79.1086,79.1352,79.0731,79.0909,8425.0
2015-12-23 11:05:00,89.18,89.2,89.15,89.17,7169.0,79.1086,79.1264,79.082,79.0998,7169.0
2015-12-23 11:10:00,89.18,89.19,89.11,89.13,7669.0,79.1086,79.1175,79.0465,79.0643,7669.0
2015-12-23 11:15:00,89.15,89.24,89.13,89.24,4951.0,79.082,79.1618,79.0643,79.1618,4951.0
2015-12-23 11:20:00,89.24,89.24,89.14,89.2,4164.0,79.1618,79.1618,79.0731,79.1264,4164.0
2015-12-23 11:25:00,89.21,89.24,89.16,89.2,3914.0,79.1352,79.1618,79.0909,79.1264,3914.0
2015-12-23 11:30:00,89.22,89.26,89.16,89.2,8402.0,79.1441,79.1796,79.0909,79.1264,8402.0
2015-12-23 11:35:00,89.2,89.24,89.16,89.2,7000.0,79.1264,79.1618,79.0909,79.1264,7000.0
2015-12-23 11:40:00,89.19,89.19,89.12,89.13,3956.0,79.1175,79.1175,79.0554,79.0643,3956.0
2015-12-23 11:45:00,89.13,89.14,89.1,89.14,3669.0,79.0643,79.0731,79.0377,79.0731,3669.0
2015-12-23 11:50:00,89.13,89.15,89.08,89.12,3869.0,79.0643,79.082,79.0199,79.0554,3869.0
2015-12-23 11:55:00,89.11,89.2,89.09,89.17,6000.0,79.0465,79.1264,79.0288,79.0998,6000.0
2015-12-23 12:00:00,89.17,89.2,89.16,89.18,4484.0,79.0998,79.1264,79.0909,79.1086,4484.0
2015-12-23 12:05:00,89.19,89.19,89.14,89.19,4601.0,79.1175,79.1175,79.0731,79.1175,4601.0
2015-12-23 12:10:00,89.2,89.3,89.2,89.24,3662.0,79.1264,79.2151,79.1264,79.1618,3662.0
2015-12-23 12:15:00,89.25,89.25,89.2,89.2,3261.0,79.1707,79.1707,79.1264,79.1264,3261.0
2015-12-23 12:20:00,89.23,89.29,89.23,89.25,4841.0,79.153,79.2062,79.153,79.1707,4841.0
2015-12-23 12:25:00,89.26,89.32,89.24,89.26,5183.0,79.1796,79.2328,79.1618,79.1796,5183.0
2015-12-23 12:30:00,89.25,89.27,89.19,89.19,3441.0,79.1707,79.1885,79.1175,79.1175,3441.0
2015-12-23 12:35:00,89.22,89.22,89.13,89.13,3450.0,79.1441,79.1441,79.0643,79.0643,3450.0
2015-12-23 12:40:00,89.11,89.11,89.04,89.07,2715.0,79.0465,79.0465,78.9844,79.011,2715.0
2015-12-23 12:45:00,89.04,89.09,89.02,89.09,4371.0,78.9844,79.0288,78.9667,79.0288,4371.0
2015-12-23 12:50:00,89.08,89.09,89.03,89.04,3908.0,79.0199,79.0288,78.9756,78.9844,3908.0
2015-12-23 12:55:00,89.05,89.11,89.0,89.02,8187.0,78.9933,79.0465,78.9489,78.9667,8187.0
2015-12-23 13:00:00,89.0,89.03,88.91,88.93,4041.0,78.9489,78.9756,78.8691,78.8869,4041.0
2015-12-23 13:05:00,88.93,88.95,88.86,88.87,2383.0,78.8869,78.9046,78.8248,78.8336,2383.0
2015-12-23 13:10:00,88.83,88.87,88.81,88.83,3263.0,78.7981,78.8336,78.7804,78.7981,3263.0
2015-12-23 13:15:00,88.85,88.85,88.79,88.81,1982.0,78.8159,78.8159,78.7627,78.7804,1982.0
2015-12-23 13:20:00,88.81,88.84,88.79,88.83,2449.0,78.7804,78.807,78.7627,78.7981,2449.0
2015-12-23 13:25:00,88.81,88.83,88.77,88.8,4545.0,78.7804,78.7981,78.7449,78.7715,4545.0
2015-12-23 13:30:00,88.83,88.91,88.83,88.88,4276.0,78.7981,78.8691,78.7981,78.8425,4276.0
2015-12-23 13:35:00,88.87,88.87,88.79,88.79,2607.0,78.8336,78.8336,78.7627,78.7627,2607.0
2015-12-23 13:40:00,88.81,88.89,88.81,88.87,1500.0,78.7804,78.8514,78.7804,78.8336,1500.0
2015-12-23 13:45:00,88.9,88.93,88.89,88.93,2539.0,78.8602,78.8869,78.8514,78.8869,2539.0
2015-12-23 13:50:00,88.96,88.99,88.92,88.97,4403.0,78.9135,78.9401,78.878,78.9223,4403.0
2015-12-23 13:55:00,88.99,88.99,88.95,88.99,1600.0,78.9401,78.9401,78.9046,78.9401,1600.0
2015-12-23 14:00:00,88.98,89.01,88.96,88.96,2026.0,78.9312,78.9578,78.9135,78.9135,2026.0
2015-12-23 14:05:00,88.97,89.02,88.95,88.99,4236.0,78.9223,78.9667,78.9046,78.9401,4236.0
2015-12-23 14:10:00,89.0,89.02,88.95,89.01,16375.0,78.9489,78.9667,78.9046,78.9578,16375.0
2015-12-23 14:15:00,89.03,89.13,89.02,89.12,5700.0,78.9756,79.0643,78.9667,79.0554,5700.0
2015-12-23 14:20:00,89.11,89.17,89.1,89.17,4405.0,79.0465,79.0998,79.0377,79.0998,4405.0
2015-12-23 14:25:00,89.16,89.19,89.15,89.18,3971.0,79.0909,79.1175,79.082,79.1086,3971.0
2015-12-23 14:30:00,89.17,89.23,89.16,89.23,3024.0,79.0998,79.153,79.0909,79.153,3024.0
2015-12-23 14:35:00,89.22,89.28,89.22,89.26,3675.0,79.1441,79.1973,79.1441,79.1796,3675.0
2015-12-23 14:40:00,89.27,89.31,89.25,89.3,3830.0,79.1885,79.2239,79.1707,79.2151,3830.0
2015-12-23 14:45:00,89.3,89.31,89.2,89.3,10662.0,79.2151,79.2239,79.1264,79.2151,10662.0
2015-12-23 14:50:00,89.31,89.31,89.27,89.3,4105.0,79.2239,79.2239,79.1885,79.2151,4105.0
2015-12-23 14:55:00,89.3,89.3,89.25,89.3,4857.0,79.2151,79.2151,79.1707,79.2151,4857.0
2015-12-23 15:00:00,89.31,89.36,89.29,89.34,4796.0,79.2239,79.2683,79.2062,79.2506,4796.0
2015-12-23 15:05:00,89.32,89.33,89.26,89.29,7026.0,79.2328,79.2417,79.1796,79.2062,7026.0
2015-12-23 15:10:00,89.3,89.3,89.25,89.25,2892.0,79.2151,79.2151,79.1707,79.1707,2892.0
2015-12-23 15:15:00,89.26,89.3,89.25,89.27,39888.0,79.1796,79.2151,79.1707,79.1885,39888.0
2015-12-23 15:20:00,89.28,89.32,89.27,89.28,5770.0,79.1973,79.2328,79.1885,79.1973,5770.0
2015-12-23 15:25:00,89.29,89.29,89.2,89.2,5998.0,79.2062,79.2062,79.1264,79.1264,5998.0
2015-12-23 15:30:00,89.2,89.27,89.19,89.27,10341.0,79.1264,79.1885,79.1175,79.1885,10341.0
2015-12-23 15:35:00,89.28,89.28,89.2,89.21,9925.0,79.1973,79.1973,79.1264,79.1352,9925.0
2015-12-23 15:40:00,89.23,89.3,89.22,89.26,12749.0,79.153,79.2151,79.1441,79.1796,12749.0
2015-12-23 15:45:00,89.27,89.29,89.25,89.26,11479.0,79.1885,79.2062,79.1707,79.1796,11479.0
2015-12-23 15:50:00,89.26,89.33,89.22,89.33,15299.0,79.1796,79.2417,79.1441,79.2417,15299.0
2015-12-23 15:55:00,89.33,89.38,89.29,89.34,31967.0,79.2417,79.286,79.2062,79.2506,31967.0
2015-12-24 09:30:00,88.93,89.28,88.81,89.2,10648.0,78.8869,79.1973,78.7804,79.1264,10648.0
2015-12-24 09:35:00,89.25,89.26,89.03,89.16,6977.0,79.1707,79.1796,78.9756,79.0909,6977.0
2015-12-24 09:40:00,89.04,89.1,89.0,89.01,5399.0,78.9844,79.0377,78.9489,78.9578,5399.0
2015-12-24 09:45:00,89.04,89.08,88.94,89.0,5470.0,78.9844,79.0199,78.8957,78.9489,5470.0
2015-12-24 09:50:00,88.97,89.06,88.96,88.96,4100.0,78.9223,79.0022,78.9135,78.9135,4100.0
2015-12-24 09:55:00,88.94,88.94,88.83,88.89,3305.0,78.8957,78.8957,78.7981,78.8514,3305.0
2015-12-24 10:00:00,88.84,88.91,88.81,88.81,5708.0,78.807,78.8691,78.7804,78.7804,5708.0
2015-12-24 10:05:00,88.8,88.89,88.74,88.77,7400.0,78.7715,78.8514,78.7183,78.7449,7400.0
2015-12-24 10:10:00,88.76,88.84,88.75,88.78,6966.0,78.7361,78.807,78.7272,78.7538,6966.0
2015-12-24 10:15:00,88.76,88.76,88.62,88.66,12922.0,78.7361,78.7361,78.6119,78.6473,12922.0
2015-12-24 10:20:00,88.64,88.68,88.56,88.61,9552.0,78.6296,78.6651,78.5586,78.603,9552.0
2015-12-24 10:25:00,88.58,88.63,88.58,88.61,5294.0,78.5764,78.6207,78.5764,78.603,5294.0
2015-12-24 10:30:00,88.63,88.68,88.57,88.59,6414.0,78.6207,78.6651,78.5675,78.5853,6414.0
2015-12-24 10:35:00,88.59,88.59,88.5,88.5,7172.0,78.5853,78.5853,78.5054,78.5054,7172.0
2015-12-24 10:40:00,88.49,88.53,88.47,88.5,7912.0,78.4965,78.532,78.4788,78.5054,7912.0
2015-12-24 10:45:00,88.51,88.55,88.49,88.55,5950.0,78.5143,78.5498,78.4965,78.5498,5950.0
2015-12-24 10:50:00,88.54,88.62,88.54,88.58,2400.0,78.5409,78.6119,78.5409,78.5764,2400.0
2015-12-24 10:55:00,88.57,88.62,88.55,88.57,4260.0,78.5675,78.6119,78.5498,78.5675,4260.0
2015-12-24 11:00:00,88.59,88.61,88.48,88.5,6700.0,78.5853,78.603,78.4877,78.5054,6700.0
2015-12-24 11:05:00,88.49,88.53,88.45,88.45,5925.0,78.4965,78.532,78.4611,78.4611,5925.0
2015-12-24 11:10:00,88.46,88.46,88.37,88.37,7730.0,78.4699,78.4699,78.3901,78.3901,7730.0
2015-12-24 11:15:00,88.38,88.39,88.32,88.38,11853.0,78.399,78.4078,78.3457,78.399,11853.0
2015-12-24 11:20:00,88.39,88.53,88.39,88.49,3066.0,78.4078,78.532,78.4078,78.4965,3066.0
2015-12-24 11:25:00,88.47,88.53,88.47,88.49,6730.0,78.4788,78.532,78.4788,78.4965,6730.0
2015-12-24 11:30:00,88.5,88.52,88.46,88.46,2753.0,78.5054,78.5232,78.4699,78.4699,2753.0
2015-12-24 11:35:00,88.45,88.47,88.45,88.47,1602.0,78.4611,78.4788,78.4611,78.4788,1602.0
2015-12-24 11:40:00,88.52,88.57,88.52,88.55,3380.0,78.5232,78.5675,78.5232,78.5498,3380.0
2015-12-24 11:45:00,88.58,88.68,88.58,88.65,3239.0,78.5764,78.6651,78.5764,78.6385,3239.0
2015-12-24 11:50:00,88.67,88.75,88.62,88.75,5099.0,78.6562,78.7272,78.6119,78.7272,5099.0
2015-12-24 11:55:00,88.75,88.8,88.73,88.8,8873.0,78.7272,78.7715,78.7094,78.7715,8873.0
2015-12-24 12:00:00,88.79,88.84,88.76,88.76,4280.0,78.7627,78.807,78.7361,78.7361,4280.0
2015-12-24 12:05:00,88.77,88.86,88.77,88.86,2102.0,78.7449,78.8248,78.7449,78.8248,2102.0
2015-12-24 12:10:00,88.87,88.93,88.83,88.93,3529.0,78.8336,78.8869,78.7981,78.8869,3529.0
2015-12-24 12:15:00,88.96,89.03,88.96,89.02,4211.0,78.9135,78.9756,78.9135,78.9667,4211.0
2015-12-24 12:20:00,89.05,89.07,89.0,89.04,2223.0,78.9933,79.011,78.9489,78.9844,2223.0
2015-12-24 12:25:00,89.04,89.09,88.99,89.09,2500.0,78.9844,79.0288,78.9401,79.0288,2500.0
2015-12-24 12:30:00,89.1,89.14,89.07,89.14,3873.0,79.0377,79.0731,79.011,79.0731,3873.0
2015-12-24 12:35:00,89.15,89.18,89.1,89.11,8685.0,79.082,79.1086,79.0377,79.0465,8685.0
2015-12-24 12:40:00,89.11,89.11,89.02,89.05,4937.0,79.0465,79.0465,78.9667,78.9933,4937.0
2015-12-24 12:45:00,89.05,89.08,88.95,88.95,10430.0,78.9933,79.0199,78.9046,78.9046,10430.0
2015-12-24 12:50:00,88.93,88.93,88.87,88.87,3797.0,78.8869,78.8869,78.8336,78.8336,3797.0
2015-12-24 12:55:00,88.87,88.87,88.75,88.76,18297.0,78.8336,78.8336,78.7272,78.7361,18297.0
2015-12-28 09:30:00,88.39,88.84,88.34,88.66,10114.0,78.4078,78.807,78.3635,78.6473,10114.0
2015-12-28 09:35:00,88.57,88.57,88.13,88.28,5069.0,78.5675,78.5675,78.1772,78.3103,5069.0
2015-12-28 09:40:00,88.15,88.46,88.14,88.45,8255.0,78.1949,78.4699,78.1861,78.4611,8255.0
2015-12-28 09:45:00,88.43,88.49,88.34,88.46,4166.0,78.4433,78.4965,78.3635,78.4699,4166.0
2015-12-28 09:50:00,88.41,88.52,88.4,88.45,5750.0,78.4256,78.5232,78.4167,78.4611,5750.0
2015-12-28 09:55:00,88.42,88.5,88.35,88.5,3223.0,78.4345,78.5054,78.3724,78.5054,3223.0
2015-12-28 10:00:00,88.47,88.48,88.22,88.24,9671.0,78.4788,78.4877,78.257,78.2748,9671.0
2015-12-28 10:05:00,88.26,88.31,88.19,88.3,14700.0,78.2925,78.3369,78.2304,78.328,14700.0
2015-12-28 10:10:00,88.35,88.42,88.31,88.37,4700.0,78.3724,78.4345,78.3369,78.3901,4700.0
2015-12-28 10:15:00,88.39,88.42,88.34,88.38,4621.0,78.4078,78.4345,78.3635,78.399,4621.0
2015-12-28 10:20:00,88.35,88.38,88.3,88.38,2900.0,78.3724,78.399,78.328,78.399,2900.0
2015-12-28 10:25:00,88.38,88.58,88.33,88.56,5445.0,78.399,78.5764,78.3546,78.5586,5445.0
2015-12-28 10:30:00,88.54,88.58,88.52,88.53,3674.0,78.5409,78.5764,78.5232,78.532,3674.0
2015-12-28 10:35:00,88.51,88.52,88.44,88.44,2300.0,78.5143,78.5232,78.4522,78.4522,2300.0
2015-12-28 10:40:00,88.47,88.48,88.42,88.42,4160.0,78.4788,78.4877,78.4345,78.4345,4160.0
2015-12-28 10:45:00,88.42,88.46,88.28,88.3,5249.0,78.4345,78.4699,78.3103,78.328,5249.0
2015-12-28 10:50:00,88.3,88.33,88.27,88.32,2500.0,78.328,78.3546,78.3014,78.3457,2500.0
2015-12-28 10:55:00,88.29,88.32,88.25,88.32,3350.0,78.3191,78.3457,78.2836,78.3457,3350.0
2015-12-28 11:00:00,88.32,88.38,88.28,88.37,7766.0,78.3457,78.399,78.3103,78.3901,7766.0
2015-12-28 11:05:00,88.35,88.44,88.32,88.44,2461.0,78.3724,78.4522,78.3457,78.4522,2461.0
2015-12-28 11:10:00,88.46,88.54,88.46,88.5,5260.0,78.4699,78.5409,78.4699,78.5054,5260.0
2015-12-28 11:15:00,88.5,88.57,88.47,88.54,5551.0,78.5054,78.5675,78.4788,78.5409,5551.0
2015-12-28 11:20:00,88.53,88.54,88.47,88.54,4634.0,78.532,78.5409,78.4788,78.5409,4634.0
2015-12-28 11:25:00,88.53,88.55,88.47,88.51,5700.0,78.532,78.5498,78.4788,78.5143,5700.0
2015-12-28 11:30:00,88.52,88.61,88.52,88.56,8745.0,78.5232,78.603,78.5232,78.5586,8745.0
2015-12-28 11:35:00,88.54,88.61,88.53,88.54,7971.0,78.5409,78.603,78.532,78.5409,7971.0
2015-12-28 11:40:00,88.55,88.6,88.52,88.57,3700.0,78.5498,78.5941,78.5232,78.5675,3700.0
2015-12-28 11:45:00,88.56,88.58,88.5,88.58,3700.0,78.5586,78.5764,78.5054,78.5764,3700.0
2015-12-28 11:50:00,88.56,88.65,88.56,88.59,6730.0,78.5586,78.6385,78.5586,78.5853,6730.0
2015-12-28 11:55:00,88.61,88.63,88.5,88.5,3155.0,78.603,78.6207,78.5054,78.5054,3155.0
2015-12-28 12:00:00,88.5,88.51,88.45,88.51,4300.0,78.5054,78.5143,78.4611,78.5143,4300.0
2015-12-28 12:05:00,88.53,88.57,88.51,88.52,3787.0,78.532,78.5675,78.5143,78.5232,3787.0
2015-12-28 12:10:00,88.52,88.52,88.46,88.51,5089.0,78.5232,78.5232,78.4699,78.5143,5089.0
2015-12-28 12:15:00,88.52,88.56,88.5,88.5,2400.0,78.5232,78.5586,78.5054,78.5054,2400.0
2015-12-28 12:20:00,88.51,88.51,88.42,88.51,3500.0,78.5143,78.5143,78.4345,78.5143,3500.0
2015-12-28 12:25:00,88.54,88.64,88.53,88.64,3728.0,78.5409,78.6296,78.532,78.6296,3728.0
2015-12-28 12:30:00,88.7,88.7,88.62,88.63,4700.0,78.6828,78.6828,78.6119,78.6207,4700.0
2015-12-28 12:35:00,88.62,88.63,88.51,88.56,3138.0,78.6119,78.6207,78.5143,78.5586,3138.0
2015-12-28 12:40:00,88.51,88.54,88.44,88.49,3157.0,78.5143,78.5409,78.4522,78.4965,3157.0
2015-12-28 12:45:00,88.5,88.59,88.49,88.59,3500.0,78.5054,78.5853,78.4965,78.5853,3500.0
2015-12-28 12:50:00,88.59,88.62,88.53,88.54,5979.0,78.5853,78.6119,78.532,78.5409,5979.0
2015-12-28 12:55:00,88.53,88.53,88.42,88.44,2710.0,78.532,78.532,78.4345,78.4522,2710.0
2015-12-28 13:00:00,88.45,88.5,88.44,88.48,4150.0,78.4611,78.5054,78.4522,78.4877,4150.0
2015-12-28 13:05:00,88.5,88.5,88.45,88.5,3533.0,78.5054,78.5054,78.4611,78.5054,3533.0
2015-12-28 13:10:00,88.5,88.66,88.48,88.64,5147.0,78.5054,78.6473,78.4877,78.6296,5147.0
2015-12-28 13:15:00,88.67,88.71,88.66,88.7,4400.0,78.6562,78.6917,78.6473,78.6828,4400.0
2015-12-28 13:20:00,88.67,88.7,88.58,88.61,5731.0,78.6562,78.6828,78.5764,78.603,5731.0
2015-12-28 13:25:00,88.61,88.62,88.57,88.59,3300.0,78.603,78.6119,78.5675,78.5853,3300.0
2015-12-28 13:30:00,88.63,88.76,88.62,88.7,8576.0,78.6207,78.7361,78.6119,78.6828,8576.0
2015-12-28 13:35:00,88.68,88.68,88.59,88.61,4932.0,78.6651,78.6651,78.5853,78.603,4932.0
2015-12-28 13:40:00,88.61,88.62,88.52,88.54,4375.0,78.603,78.6119,78.5232,78.5409,4375.0
2015-12-28 13:45:00,88.55,88.58,88.54,88.54,3550.0,78.5498,78.5764,78.5409,78.5409,3550.0
2015-12-28 13:50:00,88.52,88.58,88.5,88.51,6054.0,78.5232,78.5764,78.5054,78.5143,6054.0
2015-12-28 13:55:00,88.54,88.56,88.46,88.47,5297.0,78.5409,78.5586,78.4699,78.4788,5297.0
2015-12-28 14:00:00,88.49,88.59,88.49,88.57,3100.0,78.4965,78.5853,78.4965,78.5675,3100.0
2015-12-28 14:05:00,88.58,88.68,88.56,88.66,4171.0,78.5764,78.6651,78.5586,78.6473,4171.0
2015-12-28 14:10:00,88.66,88.66,88.56,88.56,4360.0,78.6473,78.6473,78.5586,78.5586,4360.0
2015-12-28 14:15:00,88.55,88.64,88.55,88.63,3976.0,78.5498,78.6296,78.5498,78.6207,3976.0
2015-12-28 14:20:00,88.63,88.69,88.63,88.65,4713.0,78.6207,78.674,78.6207,78.6385,4713.0
2015-12-28 14:25:00,88.66,88.74,88.66,88.72,2208.0,78.6473,78.7183,78.6473,78.7006,2208.0
2015-12-28 14:30:00,88.74,88.76,88.73,88.73,3849.0,78.7183,78.7361,78.7094,78.7094,3849.0
2015-12-28 14:35:00,88.73,88.73,88.66,88.69,4051.0,78.7094,78.7094,78.6473,78.674,4051.0
2015-12-28 14:40:00,88.69,88.72,88.63,88.64,5392.0,78.674,78.7006,78.6207,78.6296,5392.0
2015-12-28 14:45:00,88.65,88.67,88.58,88.64,3100.0,78.6385,78.6562,78.5764,78.6296,3100.0
2015-12-28 14:50:00,88.65,88.72,88.65,88.72,2569.0,78.6385,78.7006,78.6385,78.7006,2569.0
2015-12-28 14:55:00,88.72,88.73,88.67,88.7,6632.0,78.7006,78.7094,78.6562,78.6828,6632.0
2015-12-28 15:00:00,88.69,88.73,88.65,88.65,5708.0,78.674,78.7094,78.6385,78.6385,5708.0
2015-12-28 15:05:00,88.64,88.65,88.61,88.64,5100.0,78.6296,78.6385,78.603,78.6296,5100.0
2015-12-28 15:10:00,88.65,88.67,88.62,88.65,5700.0,78.6385,78.6562,78.6119,78.6385,5700.0
2015-12-28 15:15:00,88.67,88.69,88.58,88.61,6188.0,78.6562,78.674,78.5764,78.603,6188.0
2015-12-28 15:20:00,88.62,88.72,88.62,88.72,7106.0,78.6119,78.7006,78.6119,78.7006,7106.0
2015-12-28 15:25:00,88.73,88.76,88.71,88.75,7524.0,78.7094,78.7361,78.6917,78.7272,7524.0
2015-12-28 15:30:00,88.75,88.75,88.69,88.72,10085.0,78.7272,78.7272,78.674,78.7006,10085.0
2015-12-28 15:35:00,88.71,88.71,88.65,88.68,8415.0,78.6917,78.6917,78.6385,78.6651,8415.0
2015-12-28 15:40:00,88.68,88.74,88.67,88.69,12610.0,78.6651,78.7183,78.6562,78.674,12610.0
2015-12-28 15:45:00,88.68,88.72,88.63,88.68,24205.0,78.6651,78.7006,78.6207,78.6651,24205.0
2015-12-28 15:50:00,88.7,88.73,88.68,88.68,16545.0,78.6828,78.7094,78.6651,78.6651,16545.0
2015-12-28 15:55:00,88.68,88.69,88.63,88.68,41006.0,78.6651,78.674,78.6207,78.6651,41006.0
2015-12-29 09:30:00,89.09,89.37,88.98,89.17,16795.0,79.0288,79.2772,78.9312,79.0998,16795.0
2015-12-29 09:35:00,89.29,89.35,89.21,89.27,7060.0,79.2062,79.2594,79.1352,79.1885,7060.0
2015-12-29 09:40:00,89.21,89.24,89.16,89.21,5613.0,79.1352,79.1618,79.0909,79.1352,5613.0
2015-12-29 09:45:00,89.28,89.31,89.12,89.22,9845.0,79.1973,79.2239,79.0554,79.1441,9845.0
2015-12-29 09:50:00,89.24,89.27,89.15,89.16,4203.0,79.1618,79.1885,79.082,79.0909,4203.0
2015-12-29 09:55:00,89.17,89.2,89.14,89.2,2498.0,79.0998,79.1264,79.0731,79.1264,2498.0
2015-12-29 10:00:00,89.24,89.27,89.19,89.25,3300.0,79.1618,79.1885,79.1175,79.1707,3300.0
2015-12-29 10:05:00,89.23,89.25,89.18,89.18,4300.0,79.153,79.1707,79.1086,79.1086,4300.0
2015-12-29 10:10:00,89.19,89.21,89.06,89.08,7484.0,79.1175,79.1352,79.0022,79.0199,7484.0
2015-12-29 10:15:00,89.09,89.2,89.07,89.14,3655.0,79.0288,79.1264,79.011,79.0731,3655.0
2015-12-29 10:20:00,89.16,89.16,89.01,89.06,8593.0,79.0909,79.0909,78.9578,79.0022,8593.0
2015-12-29 10:25:00,89.08,89.1,89.06,89.07,3083.0,79.0199,79.0377,79.0022,79.011,3083.0
2015-12-29 10:30:00,89.08,89.16,89.07,89.12,5601.0,79.0199,79.0909,79.011,79.0554,5601.0
2015-12-29 10:35:00,89.1,89.11,89.06,89.09,8566.0,79.0377,79.0465,79.0022,79.0288,8566.0
2015-12-29 10:40:00,89.11,89.12,89.02,89.06,8070.0,79.0465,79.0554,78.9667,79.0022,8070.0
2015-12-29 10:45:00,89.04,89.06,88.98,89.0,12227.0,78.9844,79.0022,78.9312,78.9489,12227.0
2015-12-29 10:50:00,89.01,89.14,89.01,89.14,4900.0,78.9578,79.0731,78.9578,79.0731,4900.0
2015-12-29 10:55:00,89.13,89.2,89.11,89.18,4344.0,79.0643,79.1264,79.0465,79.1086,4344.0
2015-12-29 11:00:00,89.19,89.3,89.19,89.3,1312.0,79.1175,79.2151,79.1175,79.2151,1312.0
2015-12-29 11:05:00,89.3,89.36,89.28,89.31,5800.0,79.2151,79.2683,79.1973,79.2239,5800.0
2015-12-29 11:10:00,89.28,89.32,89.28,89.29,1481.0,79.1973,79.2328,79.1973,79.2062,1481.0
2015-12-29 11:15:00,89.25,89.38,89.22,89.34,6930.0,79.1707,79.286,79.1441,79.2506,6930.0
2015-12-29 11:20:00,89.34,89.39,89.25,89.27,11597.0,79.2506,79.2949,79.1707,79.1885,11597.0
2015-12-29 11:25:00,89.28,89.29,89.17,89.25,11859.0,79.1973,79.2062,79.0998,79.1707,11859.0
2015-12-29 11:30:00,89.25,89.3,89.19,89.26,6700.0,79.1707,79.2151,79.1175,79.1796,6700.0
2015-12-29 11:35:00,89.27,89.27,89.22,89.25,7742.0,79.1885,79.1885,79.1441,79.1707,7742.0
2015-12-29 11:40:00,89.25,89.27,89.18,89.2,4300.0,79.1707,79.1885,79.1086,79.1264,4300.0
2015-12-29 11:45:00,89.17,89.21,89.15,89.16,4211.0,79.0998,79.1352,79.082,79.0909,4211.0
2015-12-29 11:50:00,89.16,89.16,89.07,89.07,4088.0,79.0909,79.0909,79.011,79.011,4088.0
2015-12-29 11:55:00,89.08,89.18,89.06,89.18,3498.0,79.0199,79.1086,79.0022,79.1086,3498.0
2015-12-29 12:00:00,89.19,89.23,89.15,89.18,7411.0,79.1175,79.153,79.082,79.1086,7411.0
2015-12-29 12:05:00,89.19,89.21,89.1,89.14,3922.0,79.1175,79.1352,79.0377,79.0731,3922.0
2015-12-29 12:10:00,89.14,89.2,89.14,89.2,1400.0,79.0731,79.1264,79.0731,79.1264,1400.0
2015-12-29 12:15:00,89.22,89.26,89.15,89.19,13384.0,79.1441,79.1796,79.082,79.1175,13384.0
2015-12-29 12:20:00,89.2,89.26,89.18,89.26,5100.0,79.1264,79.1796,79.1086,79.1796,5100.0
2015-12-29 12:25:00,89.25,89.25,89.15,89.16,6322.0,79.1707,79.1707,79.082,79.0909,6322.0
2015-12-29 12:30:00,89.17,89.22,89.16,89.17,5675.0,79.0998,79.1441,79.0909,79.0998,5675.0
2015-12-29 12:35:00,89.17,89.2,89.16,89.16,1800.0,79.0998,79.1264,79.0909,79.0909,1800.0
2015-12-29 12:40:00,89.16,89.21,89.16,89.17,4855.0,79.0909,79.1352,79.0909,79.0998,4855.0
2015-12-29 12:45:00,89.17,89.19,89.17,89.17,2671.0,79.0998,79.1175,79.0998,79.0998,2671.0
2015-12-29 12:50:00,89.18,89.2,89.15,89.17,1100.0,79.1086,79.1264,79.082,79.0998,1100.0
2015-12-29 12:55:00,89.19,89.2,89.13,89.14,10652.0,79.1175,79.1264,79.0643,79.0731,10652.0
2015-12-29 13:00:00,89.14,89.16,89.11,89.15,5816.0,79.0731,79.0909,79.0465,79.082,5816.0
2015-12-29 13:05:00,89.14,89.15,89.1,89.11,3600.0,79.0731,79.082,79.0377,79.0465,3600.0
2015-12-29 13:10:00,89.13,89.13,89.08,89.08,6900.0,79.0643,79.0643,79.0199,79.0199,6900.0
2015-12-29 13:15:00,89.12,89.19,89.12,89.16,4462.0,79.0554,79.1175,79.0554,79.0909,4462.0
2015-12-29 13:20:00,89.15,89.19,89.14,89.14,2404.0,79.082,79.1175,79.0731,79.0731,2404.0
2015-12-29 13:25:00,89.11,89.11,89.07,89.11,2896.0,79.0465,79.0465,79.011,79.0465,2896.0
2015-12-29 13:30:00,89.1,89.12,89.08,89.11,2350.0,79.0377,79.0554,79.0199,79.0465,2350.0
2015-12-29 13:35:00,89.11,89.14,89.11,89.13,3879.0,79.0465,79.0731,79.0465,79.0643,3879.0
2015-12-29 13:40:00,89.15,89.23,89.13,89.21,4522.0,79.082,79.153,79.0643,79.1352,4522.0
2015-12-29 13:45:00,89.21,89.22,89.17,89.2,3724.0,79.1352,79.1441,79.0998,79.1264,3724.0
2015-12-29 13:50:00,89.23,89.27,89.23,89.27,2270.0,79.153,79.1885,79.153,79.1885,2270.0
2015-12-29 13:55:00,89.25,89.33,89.25,89.31,2812.0,79.1707,79.2417,79.1707,79.2239,2812.0
2015-12-29 14:00:00,89.32,89.32,89.27,89.31,2504.0,79.2328,79.2328,79.1885,79.2239,2504.0
2015-12-29 14:05:00,89.32,89.39,89.31,89.31,9385.0,79.2328,79.2949,79.2239,79.2239,9385.0
2015-12-29 14:10:00,89.31,89.33,89.29,89.3,4429.0,79.2239,79.2417,79.2062,79.2151,4429.0
2015-12-29 14:15:00,89.29,89.34,89.29,89.33,4400.0,79.2062,79.2506,79.2062,79.2417,4400.0
2015-12-29 14:20:00,89.32,89.34,89.3,89.33,4980.0,79.2328,79.2506,79.2151,79.2417,4980.0
2015-12-29 14:25:00,89.32,89.32,89.26,89.27,4547.0,79.2328,79.2328,79.1796,79.1885,4547.0
2015-12-29 14:30:00,89.28,89.29,89.23,89.24,7523.0,79.1973,79.2062,79.153,79.1618,7523.0
2015-12-29 14:35:00,89.26,89.28,89.25,89.28,5333.0,79.1796,79.1973,79.1707,79.1973,5333.0
2015-12-29 14:40:00,89.27,89.31,89.26,89.28,7348.0,79.1885,79.2239,79.1796,79.1973,7348.0
2015-12-29 14:45:00,89.29,89.35,89.27,89.31,8451.0,79.2062,79.2594,79.1885,79.2239,8451.0
2015-12-29 14:50:00,89.31,89.38,89.28,89.38,8932.0,79.2239,79.286,79.1973,79.286,8932.0
2015-12-29 14:55:00,89.38,89.42,89.35,89.39,19527.0,79.286,79.3215,79.2594,79.2949,19527.0
2015-12-29 15:00:00,89.39,89.49,89.38,89.49,7089.0,79.2949,79.3836,79.286,79.3836,7089.0
2015-12-29 15:05:00,89.45,89.52,89.44,89.5,6674.0,79.3481,79.4102,79.3393,79.3925,6674.0
2015-12-29 15:10:00,89.53,89.55,89.51,89.53,8732.0,79.4191,79.4368,79.4014,79.4191,8732.0
2015-12-29 15:15:00,89.53,89.62,89.53,89.59,6048.0,79.4191,79.4989,79.4191,79.4723,6048.0
2015-12-29 15:20:00,89.6,89.6,89.54,89.56,5820.0,79.4812,79.4812,79.428,79.4457,5820.0
2015-12-29 15:25:00,89.55,89.61,89.54,89.61,6849.0,79.4368,79.4901,79.428,79.4901,6849.0
2015-12-29 15:30:00,89.61,89.63,89.52,89.52,5448.0,79.4901,79.5078,79.4102,79.4102,5448.0
2015-12-29 15:35:00,89.5,89.52,89.41,89.43,9970.0,79.3925,79.4102,79.3126,79.3304,9970.0
2015-12-29 15:40:00,89.42,89.42,89.36,89.41,29973.0,79.3215,79.3215,79.2683,79.3126,29973.0
2015-12-29 15:45:00,89.39,89.45,89.37,89.39,28087.0,79.2949,79.3481,79.2772,79.2949,28087.0
2015-12-29 15:50:00,89.39,89.41,89.35,89.4,25654.0,79.2949,79.3126,79.2594,79.3038,25654.0
2015-12-29 15:55:00,89.39,89.5,89.39,89.41,52431.0,79.2949,79.3925,79.2949,79.3126,52431.0
2015-12-30 09:30:00,89.34,89.56,89.1,89.51,16826.0,79.2506,79.4457,79.0377,79.4014,16826.0
2015-12-30 09:35:00,89.42,89.45,89.29,89.3,2283.0,79.3215,79.3481,79.2062,79.2151,2283.0
2015-12-30 09:40:00,89.29,89.29,89.21,89.21,2070.0,79.2062,79.2062,79.1352,79.1352,2070.0
2015-12-30 09:45:00,89.18,89.26,89.11,89.13,9154.0,79.1086,79.1796,79.0465,79.0643,9154.0
2015-12-30 09:50:00,89.05,89.15,89.03,89.1,4276.0,78.9933,79.082,78.9756,79.0377,4276.0
2015-12-30 09:55:00,89.12,89.14,89.04,89.04,7498.0,79.0554,79.0731,78.9844,78.9844,7498.0
2015-12-30 10:00:00,89.08,89.17,89.07,89.16,3301.0,79.0199,79.0998,79.011,79.0909,3301.0
2015-12-30 10:05:00,89.15,89.18,89.11,89.13,4174.0,79.082,79.1086,79.0465,79.0643,4174.0
2015-12-30 10:10:00,89.15,89.21,89.12,89.2,7452.0,79.082,79.1352,79.0554,79.1264,7452.0
2015-12-30 10:15:00,89.2,89.21,89.16,89.16,5336.0,79.1264,79.1352,79.0909,79.0909,5336.0
2015-12-30 10:20:00,89.12,89.12,89.01,89.09,7900.0,79.0554,79.0554,78.9578,79.0288,7900.0
2015-12-30 10:25:00,89.11,89.14,89.06,89.11,7200.0,79.0465,79.0731,79.0022,79.0465,7200.0
2015-12-30 10:30:00,89.09,89.15,89.05,89.15,11370.0,79.0288,79.082,78.9933,79.082,11370.0
2015-12-30 10:35:00,89.14,89.2,89.1,89.15,32495.0,79.0731,79.1264,79.0377,79.082,32495.0
2015-12-30 10:40:00,89.13,89.26,89.13,89.2,19914.0,79.0643,79.1796,79.0643,79.1264,19914.0
2015-12-30 10:45:00,89.2,89.22,89.13,89.13,7437.0,79.1264,79.1441,79.0643,79.0643,7437.0
2015-12-30 10:50:00,89.16,89.25,89.16,89.22,13364.0,79.0909,79.1707,79.0909,79.1441,13364.0
2015-12-30 10:55:00,89.18,89.18,89.13,89.17,1911.0,79.1086,79.1086,79.0643,79.0998,1911.0
2015-12-30 11:00:00,89.16,89.2,89.14,89.18,3180.0,79.0909,79.1264,79.0731,79.1086,3180.0
2015-12-30 11:05:00,89.18,89.22,89.16,89.18,7440.0,79.1086,79.1441,79.0909,79.1086,7440.0
2015-12-30 11:10:00,89.18,89.2,89.17,89.2,7400.0,79.1086,79.1264,79.0998,79.1264,7400.0
2015-12-30 11:15:00,89.2,89.2,89.14,89.15,5698.0,79.1264,79.1264,79.0731,79.082,5698.0
2015-12-30 11:20:00,89.16,89.23,89.16,89.2,11001.0,79.0909,79.153,79.0909,79.1264,11001.0
2015-12-30 11:25:00,89.21,89.24,89.17,89.24,6231.0,79.1352,79.1618,79.0998,79.1618,6231.0
2015-12-30 11:30:00,89.25,89.26,89.19,89.2,5102.0,79.1707,79.1796,79.1175,79.1264,5102.0
2015-12-30 11:35:00,89.21,89.25,89.2,89.2,6199.0,79.1352,79.1707,79.1264,79.1264,6199.0
2015-12-30 11:40:00,89.2,89.24,89.19,89.22,2650.0,79.1264,79.1618,79.1175,79.1441,2650.0
2015-12-30 11:45:00,89.23,89.25,89.22,89.24,8710.0,79.153,79.1707,79.1441,79.1618,8710.0
2015-12-30 11:50:00,89.24,89.26,89.24,89.25,7770.0,79.1618,79.1796,79.1618,79.1707,7770.0
2015-12-30 11:55:00,89.25,89.25,89.23,89.25,9807.0,79.1707,79.1707,79.153,79.1707,9807.0
2015-12-30 12:00:00,89.25,89.27,89.23,89.23,15587.0,79.1707,79.1885,79.153,79.153,15587.0
2015-12-30 12:05:00,89.23,89.28,89.23,89.25,11381.0,79.153,79.1973,79.153,79.1707,11381.0
2015-12-30 12:10:00,89.25,89.25,89.22,89.23,7905.0,79.1707,79.1707,79.1441,79.153,7905.0
2015-12-30 12:15:00,89.25,89.28,89.23,89.26,16589.0,79.1707,79.1973,79.153,79.1796,16589.0
2015-12-30 12:20:00,89.29,89.32,89.27,89.27,2389.0,79.2062,79.2328,79.1885,79.1885,2389.0
2015-12-30 12:25:00,89.26,89.3,89.25,89.27,3165.0,79.1796,79.2151,79.1707,79.1885,3165.0
2015-12-30 12:30:00,89.27,89.29,89.24,89.28,4241.0,79.1885,79.2062,79.1618,79.1973,4241.0
2015-12-30 12:35:00,89.25,89.27,89.24,89.24,2374.0,79.1707,79.1885,79.1618,79.1618,2374.0
2015-12-30 12:40:00,89.25,89.25,89.16,89.19,4407.0,79.1707,79.1707,79.0909,79.1175,4407.0
2015-12-30 12:45:00,89.18,89.23,89.18,89.22,2504.0,79.1086,79.153,79.1086,79.1441,2504.0
2015-12-30 12:50:00,89.23,89.25,89.2,89.21,2697.0,79.153,79.1707,79.1264,79.1352,2697.0
2015-12-30 12:55:00,89.19,89.21,89.17,89.2,2301.0,79.1175,79.1352,79.0998,79.1264,2301.0
2015-12-30 13:00:00,89.22,89.26,89.21,89.22,7605.0,79.1441,79.1796,79.1352,79.1441,7605.0
2015-12-30 13:05:00,89.2,89.24,89.2,89.21,3000.0,79.1264,79.1618,79.1264,79.1352,3000.0
2015-12-30 13:10:00,89.21,89.25,89.19,89.22,5653.0,79.1352,79.1707,79.1175,79.1441,5653.0
2015-12-30 13:15:00,89.21,89.24,89.21,89.21,2470.0,79.1352,79.1618,79.1352,79.1352,2470.0
2015-12-30 13:20:00,89.22,89.22,89.19,89.19,3808.0,79.1441,79.1441,79.1175,79.1175,3808.0
2015-12-30 13:25:00,89.2,89.26,89.19,89.25,8201.0,79.1264,79.1796,79.1175,79.1707,8201.0
2015-12-30 13:30:00,89.25,89.26,89.24,89.25,4601.0,79.1707,79.1796,79.1618,79.1707,4601.0
2015-12-30 13:35:00,89.25,89.25,89.22,89.22,8506.0,79.1707,79.1707,79.1441,79.1441,8506.0
2015-12-30 13:40:00,89.21,89.26,89.21,89.24,4302.0,79.1352,79.1796,79.1352,79.1618,4302.0
2015-12-30 13:45:00,89.26,89.28,89.23,89.23,6045.0,79.1796,79.1973,79.153,79.153,6045.0
2015-12-30 13:50:00,89.23,89.25,89.23,89.25,6400.0,79.153,79.1707,79.153,79.1707,6400.0
2015-12-30 13:55:00,89.25,89.29,89.25,89.28,19115.0,79.1707,79.2062,79.1707,79.1973,19115.0
2015-12-30 14:00:00,89.27,89.31,89.27,89.27,9226.0,79.1885,79.2239,79.1885,79.1885,9226.0
2015-12-30 14:05:00,89.27,89.3,89.26,89.29,7500.0,79.1885,79.2151,79.1796,79.2062,7500.0
2015-12-30 14:10:00,89.29,89.34,89.28,89.33,7394.0,79.2062,79.2506,79.1973,79.2417,7394.0
2015-12-30 14:15:00,89.34,89.37,89.33,89.36,11820.0,79.2506,79.2772,79.2417,79.2683,11820.0
2015-12-30 14:20:00,89.36,89.36,89.35,89.35,1802.0,79.2683,79.2683,79.2594,79.2594,1802.0
2015-12-30 14:25:00,89.34,89.34,89.28,89.3,7127.0,79.2506,79.2506,79.1973,79.2151,7127.0
2015-12-30 14:30:00,89.3,89.33,89.28,89.3,3700.0,79.2151,79.2417,79.1973,79.2151,3700.0
2015-12-30 14:35:00,89.3,89.36,89.3,89.35,3228.0,79.2151,79.2683,79.2151,79.2594,3228.0
2015-12-30 14:40:00,89.35,89.35,89.3,89.32,4501.0,79.2594,79.2594,79.2151,79.2328,4501.0
2015-12-30 14:45:00,89.33,89.38,89.33,89.36,3863.0,79.2417,79.286,79.2417,79.2683,3863.0
2015-12-30 14:50:00,89.37,89.47,89.35,89.46,19289.0,79.2772,79.3659,79.2594,79.357,19289.0
2015-12-30 14:55:00,89.46,89.46,89.4,89.42,3849.0,79.357,79.357,79.3038,79.3215,3849.0
2015-12-30 15:00:00,89.43,89.5,89.4,89.5,10818.0,79.3304,79.3925,79.3038,79.3925,10818.0
2015-12-30 15:05:00,89.52,89.53,89.48,89.49,5682.0,79.4102,79.4191,79.3747,79.3836,5682.0
2015-12-30 15:10:00,89.5,89.54,89.44,89.54,14318.0,79.3925,79.428,79.3393,79.428,14318.0
2015-12-30 15:15:00,89.53,89.62,89.53,89.6,5505.0,79.4191,79.4989,79.4191,79.4812,5505.0
2015-12-30 15:20:00,89.62,89.62,89.53,89.53,4794.0,79.4989,79.4989,79.4191,79.4191,4794.0
2015-12-30 15:25:00,89.52,89.53,89.49,89.49,6203.0,79.4102,79.4191,79.3836,79.3836,6203.0
2015-12-30 15:30:00,89.48,89.48,89.32,89.36,27195.0,79.3747,79.3747,79.2328,79.2683,27195.0
2015-12-30 15:35:00,89.34,89.35,89.16,89.25,19381.0,79.2506,79.2594,79.0909,79.1707,19381.0
2015-12-30 15:40:00,89.25,89.33,89.19,89.27,18545.0,79.1707,79.2417,79.1175,79.1885,18545.0
2015-12-30 15:45:00,89.26,89.28,89.19,89.28,16803.0,79.1796,79.1973,79.1175,79.1973,16803.0
2015-12-30 15:50:00,89.27,89.27,89.07,89.07,10435.0,79.1885,79.1885,79.011,79.011,10435.0
2015-12-30 15:55:00,89.07,89.14,89.03,89.04,44613.0,79.011,79.0731,78.9756,78.9844,44613.0
2015-12-31 09:30:00,88.62,88.85,88.62,88.85,9531.0,78.6119,78.8159,78.6119,78.8159,9531.0
2015-12-31 09:35:00,88.78,88.84,88.65,88.75,6300.0,78.7538,78.807,78.6385,78.7272,6300.0
2015-12-31 09:40:00,88.73,88.87,88.58,88.64,7061.0,78.7094,78.8336,78.5764,78.6296,7061.0
2015-12-31 09:45:00,88.71,88.72,88.57,88.71,17416.0,78.6917,78.7006,78.5675,78.6917,17416.0
2015-12-31 09:50:00,88.68,88.72,88.62,88.7,3350.0,78.6651,78.7006,78.6119,78.6828,3350.0
2015-12-31 09:55:00,88.71,88.79,88.7,88.73,3815.0,78.6917,78.7627,78.6828,78.7094,3815.0
2015-12-31 10:00:00,88.72,88.83,88.72,88.81,8869.0,78.7006,78.7981,78.7006,78.7804,8869.0
2015-12-31 10:05:00,88.81,88.81,88.55,88.58,12311.0,78.7804,78.7804,78.5498,78.5764,12311.0
2015-12-31 10:10:00,88.6,88.61,88.48,88.48,5018.0,78.5941,78.603,78.4877,78.4877,5018.0
2015-12-31 10:15:00,88.5,88.57,88.48,88.51,5685.0,78.5054,78.5675,78.4877,78.5143,5685.0
2015-12-31 10:20:00,88.52,88.53,88.48,88.52,2400.0,78.5232,78.532,78.4877,78.5232,2400.0
2015-12-31 10:25:00,88.53,88.55,88.41,88.49,4785.0,78.532,78.5498,78.4256,78.4965,4785.0
2015-12-31 10:30:00,88.5,88.5,88.34,88.43,6121.0,78.5054,78.5054,78.3635,78.4433,6121.0
2015-12-31 10:35:00,88.42,88.52,88.39,88.51,3809.0,78.4345,78.5232,78.4078,78.5143,3809.0
2015-12-31 10:40:00,88.51,88.56,88.48,88.5,4400.0,78.5143,78.5586,78.4877,78.5054,4400.0
2015-12-31 10:45:00,88.49,88.55,88.48,88.51,4363.0,78.4965,78.5498,78.4877,78.5143,4363.0
2015-12-31 10:50:00,88.51,88.57,88.51,88.52,2527.0,78.5143,78.5675,78.5143,78.5232,2527.0
2015-12-31 10:55:00,88.55,88.57,88.49,88.5,5774.0,78.5498,78.5675,78.4965,78.5054,5774.0
2015-12-31 11:00:00,88.51,88.65,88.5,88.57,8367.0,78.5143,78.6385,78.5054,78.5675,8367.0
2015-12-31 11:05:00,88.6,88.68,88.57,88.63,3000.0,78.5941,78.6651,78.5675,78.6207,3000.0
2015-12-31 11:10:00,88.64,88.67,88.61,88.66,3398.0,78.6296,78.6562,78.603,78.6473,3398.0
2015-12-31 11:15:00,88.66,88.68,88.59,88.65,5562.0,78.6473,78.6651,78.5853,78.6385,5562.0
2015-12-31 11:20:00,88.6,88.66,88.6,88.63,3354.0,78.5941,78.6473,78.5941,78.6207,3354.0
2015-12-31 11:25:00,88.63,88.69,88.63,88.67,4200.0,78.6207,78.674,78.6207,78.6562,4200.0
2015-12-31 11:30:00,88.66,88.75,88.62,88.74,5759.0,78.6473,78.7272,78.6119,78.7183,5759.0
2015-12-31 11:35:00,88.75,88.84,88.72,88.84,3700.0,78.7272,78.807,78.7006,78.807,3700.0
2015-12-31 11:40:00,88.83,88.9,88.81,88.88,7876.0,78.7981,78.8602,78.7804,78.8425,7876.0
2015-12-31 11:45:00,88.89,89.01,88.89,88.95,7300.0,78.8514,78.9578,78.8514,78.9046,7300.0
2015-12-31 11:50:00,88.96,88.97,88.93,88.93,4316.0,78.9135,78.9223,78.8869,78.8869,4316.0
2015-12-31 11:55:00,88.89,88.98,88.86,88.98,3797.0,78.8514,78.9312,78.8248,78.9312,3797.0
2015-12-31 12:00:00,88.97,88.99,88.82,88.88,5100.0,78.9223,78.9401,78.7893,78.8425,5100.0
2015-12-31 12:05:00,88.88,88.97,88.84,88.96,6800.0,78.8425,78.9223,78.807,78.9135,6800.0
2015-12-31 12:10:00,88.94,88.97,88.9,88.91,1747.0,78.8957,78.9223,78.8602,78.8691,1747.0
2015-12-31 12:15:00,88.92,89.02,88.9,88.99,1939.0,78.878,78.9667,78.8602,78.9401,1939.0
2015-12-31 12:20:00,88.99,89.09,88.99,89.09,1595.0,78.9401,79.0288,78.9401,79.0288,1595.0
2015-12-31 12:25:00,89.12,89.15,89.06,89.13,4000.0,79.0554,79.082,79.0022,79.0643,4000.0
2015-12-31 12:30:00,89.15,89.15,89.06,89.1,2000.0,79.082,79.082,79.0022,79.0377,2000.0
2015-12-31 12:35:00,89.08,89.09,89.05,89.07,1800.0,79.0199,79.0288,78.9933,79.011,1800.0
2015-12-31 12:40:00,89.07,89.1,89.07,89.09,5200.0,79.011,79.0377,79.011,79.0288,5200.0
2015-12-31 12:45:00,89.11,89.11,89.04,89.07,3110.0,79.0465,79.0465,78.9844,79.011,3110.0
2015-12-31 12:50:00,89.05,89.09,89.05,89.06,3600.0,78.9933,79.0288,78.9933,79.0022,3600.0
2015-12-31 12:55:00,89.07,89.07,89.02,89.02,2703.0,79.011,79.011,78.9667,78.9667,2703.0
2015-12-31 13:00:00,89.0,89.03,88.95,88.95,4800.0,78.9489,78.9756,78.9046,78.9046,4800.0
2015-12-31 13:05:00,88.95,88.95,88.84,88.85,3495.0,78.9046,78.9046,78.807,78.8159,3495.0
2015-12-31 13:10:00,88.85,88.97,88.84,88.89,2500.0,78.8159,78.9223,78.807,78.8514,2500.0
2015-12-31 13:15:00,88.9,88.9,88.84,88.89,2923.0,78.8602,78.8602,78.807,78.8514,2923.0
2015-12-31 13:20:00,88.86,88.96,88.86,88.95,3300.0,78.8248,78.9135,78.8248,78.9046,3300.0
2015-12-31 13:25:00,88.96,88.98,88.89,88.92,6182.0,78.9135,78.9312,78.8514,78.878,6182.0
2015-12-31 13:30:00,88.89,88.93,88.84,88.84,3885.0,78.8514,78.8869,78.807,78.807,3885.0
2015-12-31 13:35:00,88.87,88.88,88.82,88.85,4921.0,78.8336,78.8425,78.7893,78.8159,4921.0
2015-12-31 13:40:00,88.83,88.92,88.83,88.92,5571.0,78.7981,78.878,78.7981,78.878,5571.0
2015-12-31 13:45:00,88.93,88.95,88.9,88.93,2211.0,78.8869,78.9046,78.8602,78.8869,2211.0
2015-12-31 13:50:00,88.93,88.98,88.92,88.96,4500.0,78.8869,78.9312,78.878,78.9135,4500.0
2015-12-31 13:55:00,88.97,88.97,88.89,88.93,4170.0,78.9223,78.9223,78.8514,78.8869,4170.0
2015-12-31 14:00:00,88.94,88.95,88.84,88.86,7908.0,78.8957,78.9046,78.807,78.8248,7908.0
2015-12-31 14:05:00,88.86,88.86,88.75,88.76,6819.0,78.8248,78.8248,78.7272,78.7361,6819.0
2015-12-31 14:10:00,88.76,88.76,88.7,88.72,5000.0,78.7361,78.7361,78.6828,78.7006,5000.0
2015-12-31 14:15:00,88.72,88.75,88.68,88.71,11481.0,78.7006,78.7272,78.6651,78.6917,11481.0
2015-12-31 14:20:00,88.69,88.7,88.53,88.53,12570.0,78.674,78.6828,78.532,78.532,12570.0
2015-12-31 14:25:00,88.53,88.55,88.49,88.51,5788.0,78.532,78.5498,78.4965,78.5143,5788.0
2015-12-31 14:30:00,88.5,88.5,88.41,88.43,6344.0,78.5054,78.5054,78.4256,78.4433,6344.0
2015-12-31 14:35:00,88.45,88.45,88.34,88.34,5732.0,78.4611,78.4611,78.3635,78.3635,5732.0
2015-12-31 14:40:00,88.36,88.39,88.33,88.36,8528.0,78.3812,78.4078,78.3546,78.3812,8528.0
2015-12-31 14:45:00,88.37,88.42,88.37,88.4,6370.0,78.3901,78.4345,78.3901,78.4167,6370.0
2015-12-31 14:50:00,88.41,88.47,88.41,88.41,6498.0,78.4256,78.4788,78.4256,78.4256,6498.0
2015-12-31 14:55:00,88.42,88.46,88.41,88.45,12023.0,78.4345,78.4699,78.4256,78.4611,12023.0
2015-12-31 15:00:00,88.45,88.51,88.44,88.48,9936.0,78.4611,78.5143,78.4522,78.4877,9936.0
2015-12-31 15:05:00,88.49,88.49,88.38,88.38,6642.0,78.4965,78.4965,78.399,78.399,6642.0
2015-12-31 15:10:00,88.36,88.36,88.23,88.24,16237.0,78.3812,78.3812,78.2659,78.2748,16237.0
2015-12-31 15:15:00,88.26,88.38,88.26,88.34,10041.0,78.2925,78.399,78.2925,78.3635,10041.0
2015-12-31 15:20:00,88.34,88.34,88.25,88.29,8228.0,78.3635,78.3635,78.2836,78.3191,8228.0
2015-12-31 15:25:00,88.29,88.29,88.14,88.16,13808.0,78.3191,78.3191,78.1861,78.2038,13808.0
2015-12-31 15:30:00,88.16,88.39,88.16,88.39,14486.0,78.2038,78.4078,78.2038,78.4078,14486.0
2015-12-31 15:35:00,88.39,88.48,88.39,88.42,14029.0,78.4078,78.4877,78.4078,78.4345,14029.0
2015-12-31 15:40:00,88.44,88.45,88.31,88.32,16516.0,78.4522,78.4611,78.3369,78.3457,16516.0
2015-12-31 15:45:00,88.31,88.32,88.23,88.31,28807.0,78.3369,78.3457,78.2659,78.3369,28807.0
2015-12-31 15:50:00,88.29,88.29,88.19,88.26,20357.0,78.3191,78.3191,78.2304,78.2925,20357.0
2015-12-31 15:55:00,88.25,88.26,88.03,88.03,72874.0,78.2836,78.2925,78.0885,78.0885,72874.0
2016-01-04 09:30:00,86.93,86.93,86.47,86.5,24164.0,77.1127,77.1127,76.7047,76.7313,24164.0
2016-01-04 09:35:00,86.52,86.53,86.22,86.3,26229.0,76.749,76.7579,76.4829,76.5539,26229.0
2016-01-04 09:40:00,86.31,86.32,86.12,86.28,19236.0,76.5627,76.5716,76.3942,76.5361,19236.0
2016-01-04 09:45:00,86.26,86.37,86.16,86.32,26464.0,76.5184,76.616,76.4297,76.5716,26464.0
2016-01-04 09:50:00,86.32,86.69,86.31,86.65,21944.0,76.5716,76.8998,76.5627,76.8643,21944.0
2016-01-04 09:55:00,86.67,86.77,86.52,86.52,12007.0,76.8821,76.9708,76.749,76.749,12007.0
2016-01-04 10:00:00,86.5,86.53,86.12,86.26,19245.0,76.7313,76.7579,76.3942,76.5184,19245.0
2016-01-04 10:05:00,86.21,86.4,86.18,86.31,9482.0,76.474,76.6426,76.4474,76.5627,9482.0
2016-01-04 10:10:00,86.34,86.36,86.21,86.35,14199.0,76.5894,76.6071,76.474,76.5982,14199.0
2016-01-04 10:15:00,86.34,86.4,86.26,86.4,14566.0,76.5894,76.6426,76.5184,76.6426,14566.0
2016-01-04 10:20:00,86.4,86.5,86.31,86.38,15799.0,76.6426,76.7313,76.5627,76.6248,15799.0
2016-01-04 10:25:00,86.39,86.5,86.32,86.41,10268.0,76.6337,76.7313,76.5716,76.6514,10268.0
2016-01-04 10:30:00,86.35,86.48,86.3,86.35,12790.0,76.5982,76.7135,76.5539,76.5982,12790.0
2016-01-04 10:35:00,86.32,86.45,86.24,86.41,7330.0,76.5716,76.6869,76.5006,76.6514,7330.0
2016-01-04 10:40:00,86.43,86.5,86.32,86.5,12362.0,76.6692,76.7313,76.5716,76.7313,12362.0
2016-01-04 10:45:00,86.53,86.6,86.42,86.6,13626.0,76.7579,76.82,76.6603,76.82,13626.0
2016-01-04 10:50:00,86.59,86.65,86.52,86.52,11718.0,76.8111,76.8643,76.749,76.749,11718.0
2016-01-04 10:55:00,86.52,86.65,86.47,86.59,33105.0,76.749,76.8643,76.7047,76.8111,33105.0
2016-01-04 11:00:00,86.57,86.57,86.4,86.42,16178.0,76.7934,76.7934,76.6426,76.6603,16178.0
2016-01-04 11:05:00,86.41,86.41,86.28,86.3,11184.0,76.6514,76.6514,76.5361,76.5539,11184.0
2016-01-04 11:10:00,86.28,86.28,86.12,86.26,11480.0,76.5361,76.5361,76.3942,76.5184,11480.0
2016-01-04 11:15:00,86.26,86.28,86.17,86.17,11046.0,76.5184,76.5361,76.4386,76.4386,11046.0
2016-01-04 11:20:00,86.19,86.37,86.13,86.35,16445.0,76.4563,76.616,76.4031,76.5982,16445.0
2016-01-04 11:25:00,86.36,86.4,86.29,86.38,10049.0,76.6071,76.6426,76.545,76.6248,10049.0
2016-01-04 11:30:00,86.37,86.47,86.34,86.44,13617.0,76.616,76.7047,76.5894,76.6781,13617.0
2016-01-04 11:35:00,86.43,86.47,86.33,86.43,10024.0,76.6692,76.7047,76.5805,76.6692,10024.0
2016-01-04 11:40:00,86.44,86.53,86.44,86.5,16409.0,76.6781,76.7579,76.6781,76.7313,16409.0
2016-01-04 11:45:00,86.52,86.57,86.47,86.54,16574.0,76.749,76.7934,76.7047,76.7668,16574.0
2016-01-04 11:50:00,86.55,86.62,86.5,86.5,8340.0,76.7756,76.8377,76.7313,76.7313,8340.0
2016-01-04 11:55:00,86.5,86.56,86.45,86.54,9795.0,76.7313,76.7845,76.6869,76.7668,9795.0
2016-01-04 12:00:00,86.5,86.51,86.44,86.47,13298.0,76.7313,76.7402,76.6781,76.7047,13298.0
2016-01-04 12:05:00,86.45,86.54,86.37,86.5,7550.0,76.6869,76.7668,76.616,76.7313,7550.0
2016-01-04 12:10:00,86.45,86.45,86.39,86.4,10178.0,76.6869,76.6869,76.6337,76.6426,10178.0
2016-01-04 12:15:00,86.41,86.55,86.41,86.54,5395.0,76.6514,76.7756,76.6514,76.7668,5395.0
2016-01-04 12:20:00,86.53,86.61,86.47,86.56,12934.0,76.7579,76.8289,76.7047,76.7845,12934.0
2016-01-04 12:25:00,86.56,86.59,86.46,86.57,5803.0,76.7845,76.8111,76.6958,76.7934,5803.0
2016-01-04 12:30:00,86.56,86.64,86.52,86.64,11166.0,76.7845,76.8555,76.749,76.8555,11166.0
2016-01-04 12:35:00,86.63,86.79,86.62,86.78,18373.0,76.8466,76.9885,76.8377,76.9797,18373.0
2016-01-04 12:40:00,86.76,86.87,86.72,86.78,8910.0,76.9619,77.0595,76.9264,76.9797,8910.0
2016-01-04 12:45:00,86.79,86.8,86.69,86.73,9404.0,76.9885,76.9974,76.8998,76.9353,9404.0
2016-01-04 12:50:00,86.75,86.85,86.71,86.84,14131.0,76.953,77.0418,76.9176,77.0329,14131.0
2016-01-04 12:55:00,86.83,86.86,86.74,86.76,7720.0,77.024,77.0506,76.9442,76.9619,7720.0
2016-01-04 13:00:00,86.78,86.89,86.78,86.89,8553.0,76.9797,77.0772,76.9797,77.0772,8553.0
2016-01-04 13:05:00,86.9,86.9,86.78,86.85,7905.0,77.0861,77.0861,76.9797,77.0418,7905.0
2016-01-04 13:10:00,86.88,87.06,86.88,87.01,33744.0,77.0684,77.228,77.0684,77.1837,33744.0
2016-01-04 13:15:00,86.97,87.06,86.96,86.99,30499.0,77.1482,77.228,77.1393,77.1659,30499.0
2016-01-04 13:20:00,86.98,87.03,86.85,86.86,14961.0,77.1571,77.2014,77.0418,77.0506,14961.0
2016-01-04 13:25:00,86.86,86.9,86.79,86.88,7500.0,77.0506,77.0861,76.9885,77.0684,7500.0
2016-01-04 13:30:00,86.87,86.89,86.76,86.81,10067.0,77.0595,77.0772,76.9619,77.0063,10067.0
2016-01-04 13:35:00,86.82,86.86,86.73,86.8,20678.0,77.0151,77.0506,76.9353,76.9974,20678.0
2016-01-04 13:40:00,86.81,86.84,86.74,86.78,5700.0,77.0063,77.0329,76.9442,76.9797,5700.0
2016-01-04 13:45:00,86.78,86.81,86.68,86.77,7275.0,76.9797,77.0063,76.891,76.9708,7275.0
2016-01-04 13:50:00,86.77,86.8,86.68,86.7,9458.0,76.9708,76.9974,76.891,76.9087,9458.0
2016-01-04 13:55:00,86.71,86.75,86.67,86.7,5726.0,76.9176,76.953,76.8821,76.9087,5726.0
2016-01-04 14:00:00,86.7,86.71,86.58,86.64,8693.0,76.9087,76.9176,76.8022,76.8555,8693.0
2016-01-04 14:05:00,86.61,86.75,86.53,86.74,11543.0,76.8289,76.953,76.7579,76.9442,11543.0
2016-01-04 14:10:00,86.73,86.75,86.68,86.69,10532.0,76.9353,76.953,76.891,76.8998,10532.0
2016-01-04 14:15:00,86.71,86.71,86.59,86.71,7838.0,76.9176,76.9176,76.8111,76.9176,7838.0
2016-01-04 14:20:00,86.71,86.75,86.67,86.73,6670.0,76.9176,76.953,76.8821,76.9353,6670.0
2016-01-04 14:25:00,86.72,86.81,86.69,86.7,9571.0,76.9264,77.0063,76.8998,76.9087,9571.0
2016-01-04 14:30:00,86.69,86.71,86.49,86.49,8603.0,76.8998,76.9176,76.7224,76.7224,8603.0
2016-01-04 14:35:00,86.49,86.55,86.41,86.51,12112.0,76.7224,76.7756,76.6514,76.7402,12112.0
2016-01-04 14:40:00,86.5,86.56,86.47,86.56,8930.0,76.7313,76.7845,76.7047,76.7845,8930.0
2016-01-04 14:45:00,86.56,86.6,86.47,86.49,12953.0,76.7845,76.82,76.7047,76.7224,12953.0
2016-01-04 14:50:00,86.5,86.54,86.39,86.44,13709.0,76.7313,76.7668,76.6337,76.6781,13709.0
2016-01-04 14:55:00,86.44,86.61,86.43,86.59,13748.0,76.6781,76.8289,76.6692,76.8111,13748.0
2016-01-04 15:00:00,86.6,86.62,86.39,86.42,19563.0,76.82,76.8377,76.6337,76.6603,19563.0
2016-01-04 15:05:00,86.42,86.51,86.4,86.47,13225.0,76.6603,76.7402,76.6426,76.7047,13225.0
2016-01-04 15:10:00,86.48,86.52,86.34,86.46,11038.0,76.7135,76.749,76.5894,76.6958,11038.0
2016-01-04 15:15:00,86.43,86.47,86.35,86.45,17108.0,76.6692,76.7047,76.5982,76.6869,17108.0
2016-01-04 15:20:00,86.43,86.43,86.28,86.31,26786.0,76.6692,76.6692,76.5361,76.5627,26786.0
2016-01-04 15:25:00,86.3,86.39,86.29,86.36,16083.0,76.5539,76.6337,76.545,76.6071,16083.0
2016-01-04 15:30:00,86.35,86.5,86.33,86.47,37771.0,76.5982,76.7313,76.5805,76.7047,37771.0
2016-01-04 15:35:00,86.47,86.56,86.45,86.56,11487.0,76.7047,76.7845,76.6869,76.7845,11487.0
2016-01-04 15:40:00,86.58,86.82,86.58,86.82,18151.0,76.8022,77.0151,76.8022,77.0151,18151.0
2016-01-04 15:45:00,86.83,87.19,86.83,87.15,44742.0,77.024,77.3434,77.024,77.3079,44742.0
2016-01-04 15:50:00,87.14,87.15,86.94,87.0,42680.0,77.299,77.3079,77.1216,77.1748,42680.0
2016-01-04 15:55:00,87.0,87.24,86.99,87.22,78005.0,77.1748,77.3877,77.1659,77.37,78005.0
2016-01-05 09:30:00,87.18,87.61,87.16,87.42,33873.0,77.3345,77.7159,77.3167,77.5474,33873.0
2016-01-05 09:35:00,87.46,87.46,87.15,87.24,16381.0,77.5829,77.5829,77.3079,77.3877,16381.0
2016-01-05 09:40:00,87.29,87.35,87.24,87.26,15577.0,77.4321,77.4853,77.3877,77.4055,15577.0
2016-01-05 09:45:00,87.28,87.37,87.06,87.11,19824.0,77.4232,77.503,77.228,77.2724,19824.0
2016-01-05 09:50:00,87.14,87.15,87.03,87.09,12394.0,77.299,77.3079,77.2014,77.2547,12394.0
2016-01-05 09:55:00,87.07,87.14,87.04,87.06,8830.0,77.2369,77.299,77.2103,77.228,8830.0
2016-01-05 10:00:00,87.02,87.09,86.91,87.05,12663.0,77.1926,77.2547,77.095,77.2192,12663.0
2016-01-05 10:05:00,87.07,87.14,87.03,87.08,11081.0,77.2369,77.299,77.2014,77.2458,11081.0
2016-01-05 10:10:00,87.1,87.18,87.1,87.12,10157.0,77.2635,77.3345,77.2635,77.2813,10157.0
2016-01-05 10:15:00,87.13,87.21,87.1,87.15,14483.0,77.2901,77.3611,77.2635,77.3079,14483.0
2016-01-05 10:20:00,87.15,87.19,87.06,87.18,13487.0,77.3079,77.3434,77.228,77.3345,13487.0
2016-01-05 10:25:00,87.18,87.23,87.1,87.1,12308.0,77.3345,77.3788,77.2635,77.2635,12308.0
2016-01-05 10:30:00,87.12,87.3,87.11,87.26,24808.0,77.2813,77.4409,77.2724,77.4055,24808.0
2016-01-05 10:35:00,87.25,87.45,87.25,87.44,17090.0,77.3966,77.574,77.3966,77.5651,17090.0
2016-01-05 10:40:00,87.43,87.54,87.42,87.49,32357.0,77.5563,77.6538,77.5474,77.6095,32357.0
2016-01-05 10:45:00,87.47,87.63,87.46,87.6,11713.0,77.5917,77.7337,77.5829,77.7071,11713.0
2016-01-05 10:50:00,87.61,87.64,87.54,87.63,7812.0,77.7159,77.7425,77.6538,77.7337,7812.0
2016-01-05 10:55:00,87.63,87.69,87.63,87.68,14263.0,77.7337,77.7869,77.7337,77.778,14263.0
2016-01-05 11:00:00,87.64,87.67,87.49,87.51,13150.0,77.7425,77.7692,77.6095,77.6272,13150.0
2016-01-05 11:05:00,87.53,87.62,87.53,87.61,8253.0,77.645,77.7248,77.645,77.7159,8253.0
2016-01-05 11:10:00,87.62,87.62,87.46,87.53,11187.0,77.7248,77.7248,77.5829,77.645,11187.0
2016-01-05 11:15:00,87.52,87.57,87.5,87.5,8000.0,77.6361,77.6804,77.6183,77.6183,8000.0
2016-01-05 11:20:00,87.51,87.61,87.5,87.59,9804.0,77.6272,77.7159,77.6183,77.6982,9804.0
2016-01-05 11:25:00,87.6,87.7,87.6,87.69,7700.0,77.7071,77.7958,77.7071,77.7869,7700.0
2016-01-05 11:30:00,87.71,87.78,87.68,87.78,11192.0,77.8046,77.8667,77.778,77.8667,11192.0
2016-01-05 11:35:00,87.8,87.86,87.77,87.81,9257.0,77.8845,77.9377,77.8579,77.8933,9257.0
2016-01-05 11:40:00,87.82,87.85,87.7,87.71,9143.0,77.9022,77.9288,77.7958,77.8046,9143.0
2016-01-05 11:45:00,87.7,87.76,87.65,87.76,5000.0,77.7958,77.849,77.7514,77.849,5000.0
2016-01-05 11:50:00,87.78,87.8,87.66,87.67,11166.0,77.8667,77.8845,77.7603,77.7692,11166.0
2016-01-05 11:55:00,87.66,87.77,87.65,87.77,10153.0,77.7603,77.8579,77.7514,77.8579,10153.0
2016-01-05 12:00:00,87.76,87.76,87.55,87.56,9412.0,77.849,77.849,77.6627,77.6716,9412.0
2016-01-05 12:05:00,87.55,87.58,87.44,87.45,7731.0,77.6627,77.6893,77.5651,77.574,7731.0
2016-01-05 12:10:00,87.46,87.5,87.4,87.48,13176.0,77.5829,77.6183,77.5296,77.6006,13176.0
2016-01-05 12:15:00,87.41,87.41,87.3,87.33,6652.0,77.5385,77.5385,77.4409,77.4675,6652.0
2016-01-05 12:20:00,87.32,87.37,87.25,87.34,9648.0,77.4587,77.503,77.3966,77.4764,9648.0
2016-01-05 12:25:00,87.36,87.45,87.31,87.42,7417.0,77.4942,77.574,77.4498,77.5474,7417.0
2016-01-05 12:30:00,87.42,87.49,87.42,87.47,8060.0,77.5474,77.6095,77.5474,77.5917,8060.0
2016-01-05 12:35:00,87.46,87.63,87.46,87.61,7489.0,77.5829,77.7337,77.5829,77.7159,7489.0
2016-01-05 12:40:00,87.61,87.61,87.52,87.54,8436.0,77.7159,77.7159,77.6361,77.6538,8436.0
2016-01-05 12:45:00,87.54,87.59,87.53,87.55,9517.0,77.6538,77.6982,77.645,77.6627,9517.0
2016-01-05 12:50:00,87.55,87.59,87.53,87.59,6260.0,77.6627,77.6982,77.645,77.6982,6260.0
2016-01-05 12:55:00,87.6,87.7,87.58,87.7,8621.0,77.7071,77.7958,77.6893,77.7958,8621.0
2016-01-05 13:00:00,87.7,87.82,87.67,87.81,9186.0,77.7958,77.9022,77.7692,77.8933,9186.0
2016-01-05 13:05:00,87.84,87.85,87.76,87.81,10340.0,77.92,77.9288,77.849,77.8933,10340.0
2016-01-05 13:10:00,87.81,87.86,87.76,87.76,7830.0,77.8933,77.9377,77.849,77.849,7830.0
2016-01-05 13:15:00,87.77,87.77,87.62,87.65,5623.0,77.8579,77.8579,77.7248,77.7514,5623.0
2016-01-05 13:20:00,87.63,87.64,87.61,87.62,8123.0,77.7337,77.7425,77.7159,77.7248,8123.0
2016-01-05 13:25:00,87.62,87.69,87.62,87.68,11607.0,77.7248,77.7869,77.7248,77.778,11607.0
2016-01-05 13:30:00,87.68,87.76,87.67,87.69,12607.0,77.778,77.849,77.7692,77.7869,12607.0
2016-01-05 13:35:00,87.7,87.75,87.7,87.74,6127.0,77.7958,77.8401,77.7958,77.8312,6127.0
2016-01-05 13:40:00,87.75,87.98,87.75,87.97,8181.0,77.8401,78.0441,77.8401,78.0353,8181.0
2016-01-05 13:45:00,87.98,88.01,87.95,87.99,5066.0,78.0441,78.0708,78.0175,78.053,5066.0
2016-01-05 13:50:00,87.99,88.02,87.97,88.02,8918.0,78.053,78.0796,78.0353,78.0796,8918.0
2016-01-05 13:55:00,88.03,88.03,87.97,87.99,9131.0,78.0885,78.0885,78.0353,78.053,9131.0
2016-01-05 14:00:00,87.98,87.99,87.87,87.88,15071.0,78.0441,78.053,77.9466,77.9554,15071.0
2016-01-05 14:05:00,87.89,87.89,87.82,87.88,8098.0,77.9643,77.9643,77.9022,77.9554,8098.0
2016-01-05 14:10:00,87.86,87.94,87.85,87.89,7139.0,77.9377,78.0087,77.9288,77.9643,7139.0
2016-01-05 14:15:00,87.87,87.99,87.85,87.99,6809.0,77.9466,78.053,77.9288,78.053,6809.0
2016-01-05 14:20:00,88.01,88.14,88.01,88.13,14123.0,78.0708,78.1861,78.0708,78.1772,14123.0
2016-01-05 14:25:00,88.15,88.15,88.07,88.14,11841.0,78.1949,78.1949,78.124,78.1861,11841.0
2016-01-05 14:30:00,88.13,88.17,88.05,88.05,11882.0,78.1772,78.2127,78.1062,78.1062,11882.0
2016-01-05 14:35:00,88.06,88.11,87.97,87.99,9136.0,78.1151,78.1595,78.0353,78.053,9136.0
2016-01-05 14:40:00,88.02,88.06,87.94,87.98,10325.0,78.0796,78.1151,78.0087,78.0441,10325.0
2016-01-05 14:45:00,88.0,88.06,87.95,88.05,8030.0,78.0619,78.1151,78.0175,78.1062,8030.0
2016-01-05 14:50:00,88.05,88.12,88.03,88.05,13064.0,78.1062,78.1683,78.0885,78.1062,13064.0
2016-01-05 14:55:00,88.03,88.09,87.94,88.02,8513.0,78.0885,78.1417,78.0087,78.0796,8513.0
2016-01-05 15:00:00,88.01,88.01,87.84,87.92,10399.0,78.0708,78.0708,77.92,77.9909,10399.0
2016-01-05 15:05:00,87.91,87.92,87.76,87.8,14749.0,77.982,77.9909,77.849,77.8845,14749.0
2016-01-05 15:10:00,87.79,87.87,87.74,87.84,16965.0,77.8756,77.9466,77.8312,77.92,16965.0
2016-01-05 15:15:00,87.83,87.84,87.73,87.76,17889.0,77.9111,77.92,77.8224,77.849,17889.0
2016-01-05 15:20:00,87.75,87.75,87.59,87.7,15609.0,77.8401,77.8401,77.6982,77.7958,15609.0
2016-01-05 15:25:00,87.66,87.87,87.64,87.84,13779.0,77.7603,77.9466,77.7425,77.92,13779.0
2016-01-05 15:30:00,87.84,87.93,87.74,87.85,15274.0,77.92,77.9998,77.8312,77.9288,15274.0
2016-01-05 15:35:00,87.87,87.96,87.8,87.94,20342.0,77.9466,78.0264,77.8845,78.0087,20342.0
2016-01-05 15:40:00,87.97,88.15,87.94,88.05,27883.0,78.0353,78.1949,78.0087,78.1062,27883.0
2016-01-05 15:45:00,88.04,88.04,87.82,87.97,29029.0,78.0974,78.0974,77.9022,78.0353,29029.0
2016-01-05 15:50:00,87.98,88.07,87.91,87.93,46409.0,78.0441,78.124,77.982,77.9998,46409.0
2016-01-05 15:55:00,87.93,88.06,87.91,88.03,89039.0,77.9998,78.1151,77.982,78.0885,89039.0
2016-01-06 09:30:00,87.06,87.22,86.62,86.62,30947.0,77.228,77.37,76.8377,76.8377,30947.0
2016-01-06 09:35:00,86.64,86.85,86.38,86.61,46552.0,76.8555,77.0418,76.6248,76.8289,46552.0
2016-01-06 09:40:00,86.7,86.71,86.33,86.4,28438.0,76.9087,76.9176,76.5805,76.6426,28438.0
2016-01-06 09:45:00,86.38,86.5,86.25,86.41,31581.0,76.6248,76.7313,76.5095,76.6514,31581.0
2016-01-06 09:50:00,86.42,86.6,86.36,86.36,21182.0,76.6603,76.82,76.6071,76.6071,21182.0
2016-01-06 09:55:00,86.36,86.41,86.2,86.3,12900.0,76.6071,76.6514,76.4652,76.5539,12900.0
2016-01-06 10:00:00,86.23,86.43,86.21,86.23,10813.0,76.4918,76.6692,76.474,76.4918,10813.0
2016-01-06 10:05:00,86.2,86.34,86.2,86.34,10865.0,76.4652,76.5894,76.4652,76.5894,10865.0
2016-01-06 10:10:00,86.34,86.37,86.18,86.22,15857.0,76.5894,76.616,76.4474,76.4829,15857.0
2016-01-06 10:15:00,86.21,86.28,86.15,86.2,19197.0,76.474,76.5361,76.4208,76.4652,19197.0
2016-01-06 10:20:00,86.2,86.37,86.2,86.31,28946.0,76.4652,76.616,76.4652,76.5627,28946.0
2016-01-06 10:25:00,86.31,87.15,86.19,86.42,41584.0,76.5627,77.3079,76.4563,76.6603,41584.0
2016-01-06 10:30:00,86.41,86.41,86.31,86.34,17946.0,76.6514,76.6514,76.5627,76.5894,17946.0
2016-01-06 10:35:00,86.35,86.4,86.32,86.35,17811.0,76.5982,76.6426,76.5716,76.5982,17811.0
2016-01-06 10:40:00,86.37,86.41,86.34,86.35,16770.0,76.616,76.6514,76.5894,76.5982,16770.0
2016-01-06 10:45:00,86.36,86.38,86.29,86.36,24137.0,76.6071,76.6248,76.545,76.6071,24137.0
2016-01-06 10:50:00,86.33,86.34,86.23,86.26,12169.0,76.5805,76.5894,76.4918,76.5184,12169.0
2016-01-06 10:55:00,86.26,86.35,86.26,86.29,9800.0,76.5184,76.5982,76.5184,76.545,9800.0
2016-01-06 11:00:00,86.3,86.48,86.29,86.48,18036.0,76.5539,76.7135,76.545,76.7135,18036.0
2016-01-06 11:05:00,86.48,86.48,86.22,86.24,12599.0,76.7135,76.7135,76.4829,76.5006,12599.0
2016-01-06 11:10:00,86.24,86.24,86.11,86.2,12271.0,76.5006,76.5006,76.3853,76.4652,12271.0
2016-01-06 11:15:00,86.18,86.24,86.14,86.22,8532.0,76.4474,76.5006,76.4119,76.4829,8532.0
2016-01-06 11:20:00,86.24,86.37,86.13,86.13,43886.0,76.5006,76.616,76.4031,76.4031,43886.0
2016-01-06 11:25:00,86.14,86.19,85.96,85.97,42164.0,76.4119,76.4563,76.2523,76.2611,42164.0
2016-01-06 11:30:00,85.98,86.01,85.86,85.97,39435.0,76.27,76.2966,76.1636,76.2611,39435.0
2016-01-06 11:35:00,85.98,86.02,85.82,85.9,18263.0,76.27,76.3055,76.1281,76.199,18263.0
2016-01-06 11:40:00,85.89,85.95,85.65,85.71,30174.0,76.1902,76.2434,75.9773,76.0305,30174.0
2016-01-06 11:45:00,85.71,85.74,85.63,85.65,26163.0,76.0305,76.0571,75.9595,75.9773,26163.0
2016-01-06 11:50:00,85.67,85.74,85.62,85.7,12150.0,75.995,76.0571,75.9507,76.0216,12150.0
2016-01-06 11:55:00,85.7,85.7,85.48,85.51,18985.0,76.0216,76.0216,75.8265,75.8531,18985.0
2016-01-06 12:00:00,85.52,85.53,85.42,85.5,29016.0,75.862,75.8708,75.7733,75.8442,29016.0
2016-01-06 12:05:00,85.5,85.59,85.5,85.56,36274.0,75.8442,75.9241,75.8442,75.8974,36274.0
2016-01-06 12:10:00,85.55,85.56,85.43,85.48,25242.0,75.8886,75.8974,75.7821,75.8265,25242.0
2016-01-06 12:15:00,85.48,85.48,85.34,85.4,42346.0,75.8265,75.8265,75.7023,75.7555,42346.0
2016-01-06 12:20:00,85.41,85.53,85.34,85.47,39425.0,75.7644,75.8708,75.7023,75.8176,39425.0
2016-01-06 12:25:00,85.47,85.49,85.29,85.41,24153.0,75.8176,75.8353,75.6579,75.7644,24153.0
2016-01-06 12:30:00,85.39,85.41,85.29,85.39,38950.0,75.7466,75.7644,75.6579,75.7466,38950.0
2016-01-06 12:35:00,85.37,85.51,85.31,85.38,22599.0,75.7289,75.8531,75.6757,75.7378,22599.0
2016-01-06 12:40:00,85.38,85.45,85.29,85.3,29238.0,75.7378,75.7999,75.6579,75.6668,29238.0
2016-01-06 12:45:00,85.31,85.37,85.28,85.33,24048.0,75.6757,75.7289,75.6491,75.6934,24048.0
2016-01-06 12:50:00,85.33,85.44,85.3,85.33,86871.0,75.6934,75.791,75.6668,75.6934,86871.0
2016-01-06 12:55:00,85.34,85.36,85.27,85.27,15383.0,75.7023,75.72,75.6402,75.6402,15383.0
2016-01-06 13:00:00,85.28,85.31,85.22,85.31,12292.0,75.6491,75.6757,75.5958,75.6757,12292.0
2016-01-06 13:05:00,85.31,85.32,85.19,85.24,21291.0,75.6757,75.6845,75.5692,75.6136,21291.0
2016-01-06 13:10:00,85.25,85.28,85.16,85.19,15413.0,75.6224,75.6491,75.5426,75.5692,15413.0
2016-01-06 13:15:00,85.16,85.17,85.08,85.09,15731.0,75.5426,75.5515,75.4716,75.4805,15731.0
2016-01-06 13:20:00,85.09,85.18,85.08,85.18,15389.0,75.4805,75.5604,75.4716,75.5604,15389.0
2016-01-06 13:25:00,85.18,85.32,85.15,85.3,20899.0,75.5604,75.6845,75.5337,75.6668,20899.0
2016-01-06 13:30:00,85.3,85.4,85.28,85.31,34860.0,75.6668,75.7555,75.6491,75.6757,34860.0
2016-01-06 13:35:00,85.31,85.35,85.21,85.32,24231.0,75.6757,75.7112,75.587,75.6845,24231.0
2016-01-06 13:40:00,85.32,85.39,85.26,85.27,22735.0,75.6845,75.7466,75.6313,75.6402,22735.0
2016-01-06 13:45:00,85.27,85.27,85.18,85.19,11582.0,75.6402,75.6402,75.5604,75.5692,11582.0
2016-01-06 13:50:00,85.18,85.27,85.12,85.18,26033.0,75.5604,75.6402,75.5071,75.5604,26033.0
2016-01-06 13:55:00,85.16,85.21,85.11,85.16,18265.0,75.5426,75.587,75.4983,75.5426,18265.0
2016-01-06 14:00:00,85.17,85.37,85.14,85.31,25839.0,75.5515,75.7289,75.5249,75.6757,25839.0
2016-01-06 14:05:00,85.34,85.46,85.26,85.46,17223.0,75.7023,75.8087,75.6313,75.8087,17223.0
2016-01-06 14:10:00,85.4,85.44,85.25,85.39,21043.0,75.7555,75.791,75.6224,75.7466,21043.0
2016-01-06 14:15:00,85.43,85.47,85.36,85.46,16807.0,75.7821,75.8176,75.72,75.8087,16807.0
2016-01-06 14:20:00,85.48,85.48,85.31,85.32,19682.0,75.8265,75.8265,75.6757,75.6845,19682.0
2016-01-06 14:25:00,85.32,85.42,85.27,85.29,18510.0,75.6845,75.7733,75.6402,75.6579,18510.0
2016-01-06 14:30:00,85.27,85.32,85.23,85.26,16415.0,75.6402,75.6845,75.6047,75.6313,16415.0
2016-01-06 14:35:00,85.29,85.33,85.23,85.23,22163.0,75.6579,75.6934,75.6047,75.6047,22163.0
2016-01-06 14:40:00,85.24,85.26,85.0,85.04,30241.0,75.6136,75.6313,75.4007,75.4362,30241.0
2016-01-06 14:45:00,85.05,85.05,84.89,84.9,26761.0,75.445,75.445,75.3031,75.312,26761.0
2016-01-06 14:50:00,84.9,84.97,84.84,84.93,27983.0,75.312,75.3741,75.2588,75.3386,27983.0
2016-01-06 14:55:00,84.92,84.92,84.81,84.84,26812.0,75.3297,75.3297,75.2321,75.2588,26812.0
2016-01-06 15:00:00,84.85,84.88,84.75,84.86,57341.0,75.2676,75.2942,75.1789,75.2765,57341.0
2016-01-06 15:05:00,84.86,84.86,84.73,84.81,30052.0,75.2765,75.2765,75.1612,75.2321,30052.0
2016-01-06 15:10:00,84.81,84.92,84.77,84.9,37307.0,75.2321,75.3297,75.1967,75.312,37307.0
2016-01-06 15:15:00,84.89,84.97,84.8,84.94,28178.0,75.3031,75.3741,75.2233,75.3475,28178.0
2016-01-06 15:20:00,84.95,85.09,84.94,85.07,31529.0,75.3563,75.4805,75.3475,75.4628,31529.0
2016-01-06 15:25:00,85.1,85.21,85.06,85.14,36451.0,75.4894,75.587,75.4539,75.5249,36451.0
2016-01-06 15:30:00,85.15,85.25,85.06,85.17,46660.0,75.5337,75.6224,75.4539,75.5515,46660.0
2016-01-06 15:35:00,85.17,85.3,85.11,85.29,41230.0,75.5515,75.6668,75.4983,75.6579,41230.0
2016-01-06 15:40:00,85.28,85.29,85.05,85.06,54287.0,75.6491,75.6579,75.445,75.4539,54287.0
2016-01-06 15:45:00,85.06,85.06,84.93,84.97,61880.0,75.4539,75.4539,75.3386,75.3741,61880.0
2016-01-06 15:50:00,84.99,85.0,84.79,84.9,63112.0,75.3918,75.4007,75.2144,75.312,63112.0
2016-01-06 15:55:00,84.93,85.11,84.9,85.09,116558.0,75.3386,75.4983,75.312,75.4805,116558.0
2016-01-07 09:30:00,83.52,83.85,83.25,83.41,60885.0,74.0878,74.3806,73.8483,73.9902,60885.0
2016-01-07 09:35:00,83.53,83.97,83.42,83.97,51099.0,74.0967,74.487,73.9991,74.487,51099.0
2016-01-07 09:40:00,83.98,84.34,83.95,84.23,39235.0,74.4959,74.8152,74.4693,74.7176,39235.0
2016-01-07 09:45:00,84.22,84.59,84.16,84.5,16632.0,74.7088,75.037,74.6555,74.9571,16632.0
2016-01-07 09:50:00,84.46,84.51,84.31,84.41,20848.0,74.9217,74.966,74.7886,74.8773,20848.0
2016-01-07 09:55:00,84.41,84.51,84.34,84.34,15646.0,74.8773,74.966,74.8152,74.8152,15646.0
2016-01-07 10:00:00,84.32,84.32,83.97,84.06,29950.0,74.7975,74.7975,74.487,74.5668,29950.0
2016-01-07 10:05:00,84.06,84.14,83.96,84.04,20148.0,74.5668,74.6378,74.4781,74.5491,20148.0
2016-01-07 10:10:00,84.06,84.07,83.91,84.03,16696.0,74.5668,74.5757,74.4338,74.5402,16696.0
2016-01-07 10:15:00,84.03,84.18,83.95,84.18,16164.0,74.5402,74.6733,74.4693,74.6733,16164.0
2016-01-07 10:20:00,84.2,84.24,83.94,83.97,10555.0,74.691,74.7265,74.4604,74.487,10555.0
2016-01-07 10:25:00,84.0,84.11,83.97,84.02,16613.0,74.5136,74.6112,74.487,74.5314,16613.0
2016-01-07 10:30:00,84.02,84.16,83.99,84.15,29543.0,74.5314,74.6555,74.5047,74.6467,29543.0
2016-01-07 10:35:00,84.15,84.17,84.03,84.06,11287.0,74.6467,74.6644,74.5402,74.5668,11287.0
2016-01-07 10:40:00,84.07,84.08,83.97,84.02,9361.0,74.5757,74.5846,74.487,74.5314,9361.0
2016-01-07 10:45:00,84.02,84.09,83.99,84.07,9721.0,74.5314,74.5935,74.5047,74.5757,9721.0
2016-01-07 10:50:00,84.07,84.17,84.01,84.14,11889.0,74.5757,74.6644,74.5225,74.6378,11889.0
2016-01-07 10:55:00,84.15,84.19,84.05,84.11,14487.0,74.6467,74.6822,74.558,74.6112,14487.0
2016-01-07 11:00:00,84.11,84.18,84.09,84.13,9850.0,74.6112,74.6733,74.5935,74.6289,9850.0
2016-01-07 11:05:00,84.12,84.15,84.08,84.15,20074.0,74.6201,74.6467,74.5846,74.6467,20074.0
2016-01-07 11:10:00,84.15,84.24,84.08,84.14,23653.0,74.6467,74.7265,74.5846,74.6378,23653.0
2016-01-07 11:15:00,84.14,84.18,84.1,84.1,14831.0,74.6378,74.6733,74.6023,74.6023,14831.0
2016-01-07 11:20:00,84.11,84.21,84.01,84.03,17086.0,74.6112,74.6999,74.5225,74.5402,17086.0
2016-01-07 11:25:00,84.03,84.1,84.0,84.01,15121.0,74.5402,74.6023,74.5136,74.5225,15121.0
2016-01-07 11:30:00,84.01,84.18,84.0,84.08,11492.0,74.5225,74.6733,74.5136,74.5846,11492.0
2016-01-07 11:35:00,84.08,84.17,84.03,84.17,9451.0,74.5846,74.6644,74.5402,74.6644,9451.0
2016-01-07 11:40:00,84.17,84.28,84.06,84.24,11402.0,74.6644,74.762,74.5668,74.7265,11402.0
2016-01-07 11:45:00,84.24,84.34,84.12,84.28,54133.0,74.7265,74.8152,74.6201,74.762,54133.0
2016-01-07 11:50:00,84.29,84.46,84.28,84.39,17139.0,74.7709,74.9217,74.762,74.8596,17139.0
2016-01-07 11:55:00,84.43,84.54,84.43,84.47,20653.0,74.8951,74.9926,74.8951,74.9305,20653.0
2016-01-07 12:00:00,84.45,84.54,84.44,84.5,10300.0,74.9128,74.9926,74.9039,74.9571,10300.0
2016-01-07 12:05:00,84.5,84.6,84.49,84.53,9764.0,74.9571,75.0459,74.9483,74.9838,9764.0
2016-01-07 12:10:00,84.5,84.51,84.43,84.46,9387.0,74.9571,74.966,74.8951,74.9217,9387.0
2016-01-07 12:15:00,84.46,84.53,84.43,84.48,5537.0,74.9217,74.9838,74.8951,74.9394,5537.0
2016-01-07 12:20:00,84.47,84.52,84.33,84.36,12596.0,74.9305,74.9749,74.8063,74.833,12596.0
2016-01-07 12:25:00,84.38,84.4,84.32,84.38,8267.0,74.8507,74.8684,74.7975,74.8507,8267.0
2016-01-07 12:30:00,84.37,84.56,84.35,84.54,14076.0,74.8418,75.0104,74.8241,74.9926,14076.0
2016-01-07 12:35:00,84.54,84.54,84.24,84.24,8076.0,74.9926,74.9926,74.7265,74.7265,8076.0
2016-01-07 12:40:00,84.24,84.26,84.19,84.22,4502.0,74.7265,74.7443,74.6822,74.7088,4502.0
2016-01-07 12:45:00,84.23,84.36,84.2,84.34,12390.0,74.7176,74.833,74.691,74.8152,12390.0
2016-01-07 12:50:00,84.32,84.35,84.24,84.24,23510.0,74.7975,74.8241,74.7265,74.7265,23510.0
2016-01-07 12:55:00,84.25,84.3,84.11,84.14,12213.0,74.7354,74.7797,74.6112,74.6378,12213.0
2016-01-07 13:00:00,84.14,84.17,84.05,84.08,14158.0,74.6378,74.6644,74.558,74.5846,14158.0
2016-01-07 13:05:00,84.06,84.06,83.89,83.89,19233.0,74.5668,74.5668,74.416,74.416,19233.0
2016-01-07 13:10:00,83.89,83.91,83.75,83.83,10858.0,74.416,74.4338,74.2918,74.3628,10858.0
2016-01-07 13:15:00,83.85,83.85,83.67,83.68,9734.0,74.3806,74.3806,74.2209,74.2298,9734.0
2016-01-07 13:20:00,83.69,83.7,83.59,83.67,11210.0,74.2386,74.2475,74.1499,74.2209,11210.0
2016-01-07 13:25:00,83.69,83.9,83.69,83.83,11699.0,74.2386,74.4249,74.2386,74.3628,11699.0
2016-01-07 13:30:00,83.8,83.9,83.79,83.9,24806.0,74.3362,74.4249,74.3273,74.4249,24806.0
2016-01-07 13:35:00,83.9,83.92,83.67,83.67,17496.0,74.4249,74.4426,74.2209,74.2209,17496.0
2016-01-07 13:40:00,83.66,83.68,83.53,83.6,24269.0,74.212,74.2298,74.0967,74.1588,24269.0
2016-01-07 13:45:00,83.6,83.66,83.58,83.66,6500.0,74.1588,74.212,74.141,74.212,6500.0
2016-01-07 13:50:00,83.67,83.74,83.65,83.65,10000.0,74.2209,74.283,74.2031,74.2031,10000.0
2016-01-07 13:55:00,83.64,83.68,83.5,83.52,14400.0,74.1943,74.2298,74.0701,74.0878,14400.0
2016-01-07 14:00:00,83.51,83.55,83.45,83.47,13649.0,74.079,74.1144,74.0257,74.0435,13649.0
2016-01-07 14:05:00,83.45,83.46,83.38,83.41,25199.0,74.0257,74.0346,73.9636,73.9902,25199.0
2016-01-07 14:10:00,83.42,83.51,83.37,83.37,12963.0,73.9991,74.079,73.9548,73.9548,12963.0
2016-01-07 14:15:00,83.4,83.48,83.34,83.43,36583.0,73.9814,74.0523,73.9282,74.008,36583.0
2016-01-07 14:20:00,83.43,83.44,83.25,83.26,13415.0,74.008,74.0169,73.8483,73.8572,13415.0
2016-01-07 14:25:00,83.26,83.34,83.23,83.26,13620.0,73.8572,73.9282,73.8306,73.8572,13620.0
2016-01-07 14:30:00,83.24,83.31,83.2,83.26,20237.0,73.8394,73.9015,73.804,73.8572,20237.0
2016-01-07 14:35:00,83.29,83.45,83.28,83.44,22781.0,73.8838,74.0257,73.8749,74.0169,22781.0
2016-01-07 14:40:00,83.44,83.51,83.37,83.47,13073.0,74.0169,74.079,73.9548,74.0435,13073.0
2016-01-07 14:45:00,83.46,83.67,83.44,83.67,13371.0,74.0346,74.2209,74.0169,74.2209,13371.0
2016-01-07 14:50:00,83.66,83.69,83.58,83.6,19254.0,74.212,74.2386,74.141,74.1588,19254.0
2016-01-07 14:55:00,83.61,83.64,83.44,83.44,17536.0,74.1677,74.1943,74.0169,74.0169,17536.0
2016-01-07 15:00:00,83.44,83.49,83.31,83.35,19508.0,74.0169,74.0612,73.9015,73.937,19508.0
2016-01-07 15:05:00,83.35,83.45,83.33,83.44,13104.0,73.937,74.0257,73.9193,74.0169,13104.0
2016-01-07 15:10:00,83.46,83.51,83.35,83.38,25188.0,74.0346,74.079,73.937,73.9636,25188.0
2016-01-07 15:15:00,83.4,83.44,83.23,83.28,24293.0,73.9814,74.0169,73.8306,73.8749,24293.0
2016-01-07 15:20:00,83.26,83.28,83.16,83.24,24240.0,73.8572,73.8749,73.7685,73.8394,24240.0
2016-01-07 15:25:00,83.23,83.23,83.02,83.02,28582.0,73.8306,73.8306,73.6443,73.6443,28582.0
2016-01-07 15:30:00,83.01,83.32,83.0,83.3,37347.0,73.6354,73.9104,73.6265,73.8927,37347.0
2016-01-07 15:35:00,83.3,83.45,83.21,83.38,30415.0,73.8927,74.0257,73.8128,73.9636,30415.0
2016-01-07 15:40:00,83.38,83.43,83.31,83.32,65548.0,73.9636,74.008,73.9015,73.9104,65548.0
2016-01-07 15:45:00,83.32,83.58,83.29,83.53,49253.0,73.9104,74.141,73.8838,74.0967,49253.0
2016-01-07 15:50:00,83.52,83.54,83.42,83.51,58996.0,74.0878,74.1056,73.9991,74.079,58996.0
2016-01-07 15:55:00,83.51,83.63,83.31,83.34,99980.0,74.079,74.1854,73.9015,73.9282,99980.0
2016-01-08 09:30:00,83.7,84.08,83.54,83.93,46918.0,74.2475,74.5846,74.1056,74.4515,46918.0
2016-01-08 09:35:00,83.88,84.12,83.77,84.01,32852.0,74.4072,74.6201,74.3096,74.5225,32852.0
2016-01-08 09:40:00,83.96,84.02,83.81,83.88,13358.0,74.4781,74.5314,74.3451,74.4072,13358.0
2016-01-08 09:45:00,83.87,83.92,83.82,83.87,8421.0,74.3983,74.4426,74.3539,74.3983,8421.0
2016-01-08 09:50:00,83.86,83.93,83.72,83.72,12406.0,74.3894,74.4515,74.2652,74.2652,12406.0
2016-01-08 09:55:00,83.74,84.19,83.74,84.14,11960.0,74.283,74.6822,74.283,74.6378,11960.0
2016-01-08 10:00:00,84.19,84.19,83.84,83.89,23011.0,74.6822,74.6822,74.3717,74.416,23011.0
2016-01-08 10:05:00,83.88,83.93,83.78,83.81,12138.0,74.4072,74.4515,74.3185,74.3451,12138.0
2016-01-08 10:10:00,83.77,83.96,83.7,83.87,21186.0,74.3096,74.4781,74.2475,74.3983,21186.0
2016-01-08 10:15:00,83.88,83.96,83.83,83.88,12897.0,74.4072,74.4781,74.3628,74.4072,12897.0
2016-01-08 10:20:00,83.87,84.02,83.87,84.01,11852.0,74.3983,74.5314,74.3983,74.5225,11852.0
2016-01-08 10:25:00,84.02,84.24,84.02,84.24,15237.0,74.5314,74.7265,74.5314,74.7265,15237.0
2016-01-08 10:30:00,84.22,84.33,84.19,84.25,29285.0,74.7088,74.8063,74.6822,74.7354,29285.0
2016-01-08 10:35:00,84.24,84.28,84.14,84.16,16584.0,74.7265,74.762,74.6378,74.6555,16584.0
2016-01-08 10:40:00,84.16,84.22,84.13,84.17,26631.0,74.6555,74.7088,74.6289,74.6644,26631.0
2016-01-08 10:45:00,84.16,84.37,84.15,84.33,7200.0,74.6555,74.8418,74.6467,74.8063,7200.0
2016-01-08 10:50:00,84.32,84.32,84.16,84.18,8775.0,74.7975,74.7975,74.6555,74.6733,8775.0
2016-01-08 10:55:00,84.16,84.36,84.12,84.32,8757.0,74.6555,74.833,74.6201,74.7975,8757.0
2016-01-08 11:00:00,84.3,84.4,84.28,84.28,7963.0,74.7797,74.8684,74.762,74.762,7963.0
2016-01-08 11:05:00,84.31,84.35,84.2,84.32,7663.0,74.7886,74.8241,74.691,74.7975,7663.0
2016-01-08 11:10:00,84.32,84.33,84.2,84.26,7860.0,74.7975,74.8063,74.691,74.7443,7860.0
2016-01-08 11:15:00,84.25,84.35,84.23,84.27,16762.0,74.7354,74.8241,74.7176,74.7531,16762.0
2016-01-08 11:20:00,84.26,84.28,84.13,84.15,31870.0,74.7443,74.762,74.6289,74.6467,31870.0
2016-01-08 11:25:00,84.11,84.12,83.95,83.95,17622.0,74.6112,74.6201,74.4693,74.4693,17622.0
2016-01-08 11:30:00,83.97,83.97,83.66,83.71,15846.0,74.487,74.487,74.212,74.2564,15846.0
2016-01-08 11:35:00,83.69,83.83,83.68,83.79,8540.0,74.2386,74.3628,74.2298,74.3273,8540.0
2016-01-08 11:40:00,83.79,83.87,83.72,83.87,12155.0,74.3273,74.3983,74.2652,74.3983,12155.0
2016-01-08 11:45:00,83.87,84.01,83.87,84.0,7789.0,74.3983,74.5225,74.3983,74.5136,7789.0
2016-01-08 11:50:00,83.99,84.23,83.95,84.23,7274.0,74.5047,74.7176,74.4693,74.7176,7274.0
2016-01-08 11:55:00,84.22,84.36,84.18,84.29,10340.0,74.7088,74.833,74.6733,74.7709,10340.0
2016-01-08 12:00:00,84.31,84.31,84.19,84.22,5467.0,74.7886,74.7886,74.6822,74.7088,5467.0
2016-01-08 12:05:00,84.25,84.36,84.25,84.35,7103.0,74.7354,74.833,74.7354,74.8241,7103.0
2016-01-08 12:10:00,84.35,84.36,84.28,84.32,18234.0,74.8241,74.833,74.762,74.7975,18234.0
2016-01-08 12:15:00,84.31,84.31,84.09,84.09,22130.0,74.7886,74.7886,74.5935,74.5935,22130.0
2016-01-08 12:20:00,84.09,84.12,84.03,84.04,26500.0,74.5935,74.6201,74.5402,74.5491,26500.0
2016-01-08 12:25:00,84.03,84.03,83.96,84.01,15189.0,74.5402,74.5402,74.4781,74.5225,15189.0
2016-01-08 12:30:00,83.99,83.99,83.85,83.85,17040.0,74.5047,74.5047,74.3806,74.3806,17040.0
2016-01-08 12:35:00,83.85,83.92,83.85,83.85,9187.0,74.3806,74.4426,74.3806,74.3806,9187.0
2016-01-08 12:40:00,83.83,83.91,83.82,83.91,13229.0,74.3628,74.4338,74.3539,74.4338,13229.0
2016-01-08 12:45:00,83.91,84.04,83.88,84.03,13068.0,74.4338,74.5491,74.4072,74.5402,13068.0
2016-01-08 12:50:00,84.03,84.03,83.89,83.98,8730.0,74.5402,74.5402,74.416,74.4959,8730.0
2016-01-08 12:55:00,84.0,84.07,83.97,84.04,6624.0,74.5136,74.5757,74.487,74.5491,6624.0
2016-01-08 13:00:00,84.06,84.14,83.97,84.0,20739.0,74.5668,74.6378,74.487,74.5136,20739.0
2016-01-08 13:05:00,83.98,83.98,83.54,83.59,32348.0,74.4959,74.4959,74.1056,74.1499,32348.0
2016-01-08 13:10:00,83.58,83.59,83.5,83.54,22533.0,74.141,74.1499,74.0701,74.1056,22533.0
2016-01-08 13:15:00,83.54,83.56,83.46,83.55,8600.0,74.1056,74.1233,74.0346,74.1144,8600.0
2016-01-08 13:20:00,83.55,83.57,83.39,83.45,10387.0,74.1144,74.1322,73.9725,74.0257,10387.0
2016-01-08 13:25:00,83.44,83.44,83.35,83.38,14382.0,74.0169,74.0169,73.937,73.9636,14382.0
2016-01-08 13:30:00,83.38,83.51,83.37,83.5,11442.0,73.9636,74.079,73.9548,74.0701,11442.0
2016-01-08 13:35:00,83.5,83.76,83.5,83.72,8922.0,74.0701,74.3007,74.0701,74.2652,8922.0
2016-01-08 13:40:00,83.71,83.77,83.62,83.63,15650.0,74.2564,74.3096,74.1765,74.1854,15650.0
2016-01-08 13:45:00,83.62,83.62,83.44,83.44,9051.0,74.1765,74.1765,74.0169,74.0169,9051.0
2016-01-08 13:50:00,83.46,83.57,83.44,83.54,7526.0,74.0346,74.1322,74.0169,74.1056,7526.0
2016-01-08 13:55:00,83.54,83.59,83.45,83.48,13908.0,74.1056,74.1499,74.0257,74.0523,13908.0
2016-01-08 14:00:00,83.51,83.72,83.5,83.7,19312.0,74.079,74.2652,74.0701,74.2475,19312.0
2016-01-08 14:05:00,83.71,83.82,83.71,83.78,17962.0,74.2564,74.3539,74.2564,74.3185,17962.0
2016-01-08 14:10:00,83.78,83.79,83.69,83.69,21741.0,74.3185,74.3273,74.2386,74.2386,21741.0
2016-01-08 14:15:00,83.62,83.68,83.55,83.59,8853.0,74.1765,74.2298,74.1144,74.1499,8853.0
2016-01-08 14:20:00,83.58,83.59,83.44,83.48,9518.0,74.141,74.1499,74.0169,74.0523,9518.0
2016-01-08 14:25:00,83.45,83.45,83.39,83.42,8531.0,74.0257,74.0257,73.9725,73.9991,8531.0
2016-01-08 14:30:00,83.4,83.46,83.37,83.4,6730.0,73.9814,74.0346,73.9548,73.9814,6730.0
2016-01-08 14:35:00,83.42,83.44,83.28,83.31,15475.0,73.9991,74.0169,73.8749,73.9015,15475.0
2016-01-08 14:40:00,83.29,83.44,83.23,83.44,10278.0,73.8838,74.0169,73.8306,74.0169,10278.0
2016-01-08 14:45:00,83.44,83.49,83.41,83.46,7887.0,74.0169,74.0612,73.9902,74.0346,7887.0
2016-01-08 14:50:00,83.49,83.49,83.31,83.36,7304.0,74.0612,74.0612,73.9015,73.9459,7304.0
2016-01-08 14:55:00,83.4,83.4,83.15,83.21,20003.0,73.9814,73.9814,73.7596,73.8128,20003.0
2016-01-08 15:00:00,83.2,83.32,83.19,83.31,8402.0,73.804,73.9104,73.7951,73.9015,8402.0
2016-01-08 15:05:00,83.34,83.34,83.2,83.28,10514.0,73.9282,73.9282,73.804,73.8749,10514.0
2016-01-08 15:10:00,83.27,83.3,83.13,83.19,12271.0,73.8661,73.8927,73.7419,73.7951,12271.0
2016-01-08 15:15:00,83.2,83.32,83.17,83.17,10597.0,73.804,73.9104,73.7773,73.7773,10597.0
2016-01-08 15:20:00,83.16,83.19,83.12,83.16,9566.0,73.7685,73.7951,73.733,73.7685,9566.0
2016-01-08 15:25:00,83.16,83.19,83.04,83.04,19352.0,73.7685,73.7951,73.662,73.662,19352.0
2016-01-08 15:30:00,83.02,83.06,82.97,83.02,33032.0,73.6443,73.6798,73.5999,73.6443,33032.0
2016-01-08 15:35:00,83.01,83.08,82.93,82.98,26005.0,73.6354,73.6975,73.5645,73.6088,26005.0
2016-01-08 15:40:00,82.97,83.02,82.89,82.97,32733.0,73.5999,73.6443,73.529,73.5999,32733.0
2016-01-08 15:45:00,82.96,82.99,82.79,82.85,51712.0,73.5911,73.6177,73.4403,73.4935,51712.0
2016-01-08 15:50:00,82.84,82.92,82.71,82.72,57642.0,73.4846,73.5556,73.3693,73.3782,57642.0
2016-01-08 15:55:00,82.71,82.89,82.68,82.8,96385.0,73.3693,73.529,73.3427,73.4491,96385.0
2016-01-11 09:30:00,83.37,83.47,83.27,83.47,24888.0,73.9548,74.0435,73.8661,74.0435,24888.0
2016-01-11 09:35:00,83.48,83.53,83.22,83.37,17017.0,74.0523,74.0967,73.8217,73.9548,17017.0
2016-01-11 09:40:00,83.34,83.57,83.34,83.51,14914.0,73.9282,74.1322,73.9282,74.079,14914.0
2016-01-11 09:45:00,83.48,83.55,82.97,82.97,9128.0,74.0523,74.1144,73.5999,73.5999,9128.0
2016-01-11 09:50:00,83.0,83.01,82.69,82.7,17355.0,73.6265,73.6354,73.3516,73.3604,17355.0
2016-01-11 09:55:00,82.67,82.68,82.59,82.6,10428.0,73.3338,73.3427,73.2629,73.2717,10428.0
2016-01-11 10:00:00,82.61,82.84,82.59,82.79,16102.0,73.2806,73.4846,73.2629,73.4403,16102.0
2016-01-11 10:05:00,82.8,82.95,82.8,82.81,15671.0,73.4491,73.5822,73.4491,73.458,15671.0
2016-01-11 10:10:00,82.8,82.85,82.56,82.56,13757.0,73.4491,73.4935,73.2362,73.2362,13757.0
2016-01-11 10:15:00,82.56,82.56,82.33,82.48,16525.0,73.2362,73.2362,73.0322,73.1653,16525.0
2016-01-11 10:20:00,82.49,82.59,82.48,82.54,8000.0,73.1741,73.2629,73.1653,73.2185,8000.0
2016-01-11 10:25:00,82.56,82.63,82.44,82.5,12128.0,73.2362,73.2983,73.1298,73.183,12128.0
2016-01-11 10:30:00,82.48,82.65,82.48,82.65,11411.0,73.1653,73.3161,73.1653,73.3161,11411.0
2016-01-11 10:35:00,82.65,82.75,82.65,82.67,8045.0,73.3161,73.4048,73.3161,73.3338,8045.0
2016-01-11 10:40:00,82.7,82.72,82.58,82.64,9022.0,73.3604,73.3782,73.254,73.3072,9022.0
2016-01-11 10:45:00,82.65,82.65,82.27,82.37,18469.0,73.3161,73.3161,72.979,73.0677,18469.0
2016-01-11 10:50:00,82.36,82.4,82.12,82.13,17511.0,73.0588,73.0943,72.8459,72.8548,17511.0
2016-01-11 10:55:00,82.14,82.2,82.01,82.08,17400.0,72.8637,72.9169,72.7484,72.8104,17400.0
2016-01-11 11:00:00,82.08,82.15,82.03,82.11,27236.0,72.8104,72.8725,72.7661,72.8371,27236.0
2016-01-11 11:05:00,82.09,82.09,81.94,82.0,45646.0,72.8193,72.8193,72.6863,72.7395,45646.0
2016-01-11 11:10:00,81.99,82.04,81.94,81.96,35060.0,72.7306,72.775,72.6863,72.704,35060.0
2016-01-11 11:15:00,81.96,82.18,81.96,82.05,36354.0,72.704,72.8992,72.704,72.7838,36354.0
2016-01-11 11:20:00,82.05,82.18,82.01,82.05,11608.0,72.7838,72.8992,72.7484,72.7838,11608.0
2016-01-11 11:25:00,82.05,82.25,82.02,82.21,14808.0,72.7838,72.9612,72.7572,72.9258,14808.0
2016-01-11 11:30:00,82.21,82.22,82.12,82.15,26845.0,72.9258,72.9346,72.8459,72.8725,26845.0
2016-01-11 11:35:00,82.15,82.25,82.05,82.09,33030.0,72.8725,72.9612,72.7838,72.8193,33030.0
2016-01-11 11:40:00,82.1,82.25,82.09,82.1,11650.0,72.8282,72.9612,72.8193,72.8282,11650.0
2016-01-11 11:45:00,82.11,82.27,82.08,82.26,8505.0,72.8371,72.979,72.8104,72.9701,8505.0
2016-01-11 11:50:00,82.26,82.53,82.26,82.5,16986.0,72.9701,73.2096,72.9701,73.183,16986.0
2016-01-11 11:55:00,82.51,82.56,82.37,82.39,9675.0,73.1919,73.2362,73.0677,73.0854,9675.0
2016-01-11 12:00:00,82.4,82.42,82.35,82.4,6322.0,73.0943,73.112,73.05,73.0943,6322.0
2016-01-11 12:05:00,82.39,82.45,82.34,82.34,7176.0,73.0854,73.1387,73.0411,73.0411,7176.0
2016-01-11 12:10:00,82.34,82.36,82.13,82.15,11818.0,73.0411,73.0588,72.8548,72.8725,11818.0
2016-01-11 12:15:00,82.13,82.13,82.0,82.01,8508.0,72.8548,72.8548,72.7395,72.7484,8508.0
2016-01-11 12:20:00,82.01,82.07,81.99,82.07,27931.0,72.7484,72.8016,72.7306,72.8016,27931.0
2016-01-11 12:25:00,82.08,82.14,82.01,82.14,13910.0,72.8104,72.8637,72.7484,72.8637,13910.0
2016-01-11 12:30:00,82.15,82.27,82.14,82.19,8209.0,72.8725,72.979,72.8637,72.908,8209.0
2016-01-11 12:35:00,82.19,82.22,82.08,82.08,4127.0,72.908,72.9346,72.8104,72.8104,4127.0
2016-01-11 12:40:00,82.07,82.09,81.97,82.0,16789.0,72.8016,72.8193,72.7129,72.7395,16789.0
2016-01-11 12:45:00,82.01,82.08,81.99,82.04,24364.0,72.7484,72.8104,72.7306,72.775,24364.0
2016-01-11 12:50:00,82.06,82.12,81.87,81.87,12314.0,72.7927,72.8459,72.6242,72.6242,12314.0
2016-01-11 12:55:00,81.89,81.96,81.87,81.95,6314.0,72.6419,72.704,72.6242,72.6951,6314.0
2016-01-11 13:00:00,81.97,82.05,81.92,82.04,10016.0,72.7129,72.7838,72.6685,72.775,10016.0
2016-01-11 13:05:00,82.04,82.05,81.97,82.0,5567.0,72.775,72.7838,72.7129,72.7395,5567.0
2016-01-11 13:10:00,82.0,82.02,81.78,81.8,20516.0,72.7395,72.7572,72.5443,72.5621,20516.0
2016-01-11 13:15:00,81.81,81.88,81.78,81.83,9279.0,72.5709,72.633,72.5443,72.5887,9279.0
2016-01-11 13:20:00,81.83,81.87,81.79,81.85,15077.0,72.5887,72.6242,72.5532,72.6064,15077.0
2016-01-11 13:25:00,81.87,81.93,81.76,81.77,12335.0,72.6242,72.6774,72.5266,72.5355,12335.0
2016-01-11 13:30:00,81.77,81.9,81.76,81.87,12511.0,72.5355,72.6508,72.5266,72.6242,12511.0
2016-01-11 13:35:00,81.88,81.9,81.68,81.76,44408.0,72.633,72.6508,72.4556,72.5266,44408.0
2016-01-11 13:40:00,81.77,81.78,81.7,81.7,19627.0,72.5355,72.5443,72.4734,72.4734,19627.0
2016-01-11 13:45:00,81.7,81.72,81.5,81.5,25298.0,72.4734,72.4911,72.2959,72.2959,25298.0
2016-01-11 13:50:00,81.51,81.55,81.46,81.54,19314.0,72.3048,72.3403,72.2605,72.3314,19314.0
2016-01-11 13:55:00,81.55,81.61,81.54,81.56,9496.0,72.3403,72.3935,72.3314,72.3492,9496.0
2016-01-11 14:00:00,81.57,81.73,81.54,81.72,20745.0,72.358,72.5,72.3314,72.4911,20745.0
2016-01-11 14:05:00,81.73,81.81,81.69,81.78,15162.0,72.5,72.5709,72.4645,72.5443,15162.0
2016-01-11 14:10:00,81.8,81.94,81.77,81.77,13232.0,72.5621,72.6863,72.5355,72.5355,13232.0
2016-01-11 14:15:00,81.78,81.96,81.76,81.88,13193.0,72.5443,72.704,72.5266,72.633,13193.0
2016-01-11 14:20:00,81.89,81.98,81.8,81.95,8939.0,72.6419,72.7217,72.5621,72.6951,8939.0
2016-01-11 14:25:00,81.98,82.16,81.94,82.1,12495.0,72.7217,72.8814,72.6863,72.8282,12495.0
2016-01-11 14:30:00,82.11,82.14,82.02,82.07,14128.0,72.8371,72.8637,72.7572,72.8016,14128.0
2016-01-11 14:35:00,82.08,82.2,82.06,82.19,12586.0,72.8104,72.9169,72.7927,72.908,12586.0
2016-01-11 14:40:00,82.16,82.26,82.14,82.17,11540.0,72.8814,72.9701,72.8637,72.8903,11540.0
2016-01-11 14:45:00,82.18,82.22,82.08,82.16,13669.0,72.8992,72.9346,72.8104,72.8814,13669.0
2016-01-11 14:50:00,82.15,82.26,82.15,82.22,10437.0,72.8725,72.9701,72.8725,72.9346,10437.0
2016-01-11 14:55:00,82.22,82.25,82.11,82.16,9773.0,72.9346,72.9612,72.8371,72.8814,9773.0
2016-01-11 15:00:00,82.16,82.28,82.15,82.28,15062.0,72.8814,72.9879,72.8725,72.9879,15062.0
2016-01-11 15:05:00,82.26,82.26,82.08,82.19,18636.0,72.9701,72.9701,72.8104,72.908,18636.0
2016-01-11 15:10:00,82.18,82.19,82.06,82.06,16693.0,72.8992,72.908,72.7927,72.7927,16693.0
2016-01-11 15:15:00,82.06,82.08,81.97,82.06,19055.0,72.7927,72.8104,72.7129,72.7927,19055.0
2016-01-11 15:20:00,82.06,82.43,82.04,82.41,31630.0,72.7927,73.1209,72.775,73.1032,31630.0
2016-01-11 15:25:00,82.44,82.78,82.44,82.76,29140.0,73.1298,73.4314,73.1298,73.4137,29140.0
2016-01-11 15:30:00,82.78,82.93,82.71,82.89,34667.0,73.4314,73.5645,73.3693,73.529,34667.0
2016-01-11 15:35:00,82.9,83.07,82.8,82.98,29174.0,73.5378,73.6886,73.4491,73.6088,29174.0
2016-01-11 15:40:00,82.98,83.1,82.89,83.03,27638.0,73.6088,73.7153,73.529,73.6532,27638.0
2016-01-11 15:45:00,83.02,83.02,82.76,82.86,48539.0,73.6443,73.6443,73.4137,73.5024,48539.0
2016-01-11 15:50:00,82.87,83.01,82.86,83.0,37372.0,73.5112,73.6354,73.5024,73.6265,37372.0
2016-01-11 15:55:00,83.0,83.04,82.84,82.86,132339.0,73.6265,73.662,73.4846,73.5024,132339.0
2016-01-12 09:30:00,83.52,83.57,83.32,83.42,26378.0,74.0878,74.1322,73.9104,73.9991,26378.0
2016-01-12 09:35:00,83.46,83.62,83.4,83.49,24506.0,74.0346,74.1765,73.9814,74.0612,24506.0
2016-01-12 09:40:00,83.46,83.8,83.46,83.72,15325.0,74.0346,74.3362,74.0346,74.2652,15325.0
2016-01-12 09:45:00,83.72,83.85,83.52,83.53,32817.0,74.2652,74.3806,74.0878,74.0967,32817.0
2016-01-12 09:50:00,83.56,83.77,83.5,83.66,38605.0,74.1233,74.3096,74.0701,74.212,38605.0
2016-01-12 09:55:00,83.63,83.88,83.56,83.81,18107.0,74.1854,74.4072,74.1233,74.3451,18107.0
2016-01-12 10:00:00,83.81,83.83,83.71,83.78,35907.0,74.3451,74.3628,74.2564,74.3185,35907.0
2016-01-12 10:05:00,83.77,83.87,83.72,83.78,13745.0,74.3096,74.3983,74.2652,74.3185,13745.0
2016-01-12 10:10:00,83.82,83.9,83.8,83.8,20489.0,74.3539,74.4249,74.3362,74.3362,20489.0
2016-01-12 10:15:00,83.8,83.85,83.63,83.75,15934.0,74.3362,74.3806,74.1854,74.2918,15934.0
2016-01-12 10:20:00,83.73,83.82,83.53,83.58,14216.0,74.2741,74.3539,74.0967,74.141,14216.0
2016-01-12 10:25:00,83.57,83.68,83.49,83.58,8787.0,74.1322,74.2298,74.0612,74.141,8787.0
2016-01-12 10:30:00,83.59,83.8,83.59,83.67,13414.0,74.1499,74.3362,74.1499,74.2209,13414.0
2016-01-12 10:35:00,83.67,83.81,83.65,83.69,10349.0,74.2209,74.3451,74.2031,74.2386,10349.0
2016-01-12 10:40:00,83.67,83.74,83.56,83.62,14548.0,74.2209,74.283,74.1233,74.1765,14548.0
2016-01-12 10:45:00,83.64,83.64,83.43,83.45,8555.0,74.1943,74.1943,74.008,74.0257,8555.0
2016-01-12 10:50:00,83.45,83.61,83.44,83.57,7904.0,74.0257,74.1677,74.0169,74.1322,7904.0
2016-01-12 10:55:00,83.58,83.75,83.55,83.65,18748.0,74.141,74.2918,74.1144,74.2031,18748.0
2016-01-12 11:00:00,83.66,83.68,83.55,83.55,10737.0,74.212,74.2298,74.1144,74.1144,10737.0
2016-01-12 11:05:00,83.53,83.55,83.32,83.32,8640.0,74.0967,74.1144,73.9104,73.9104,8640.0
2016-01-12 11:10:00,83.3,83.31,83.19,83.22,8269.0,73.8927,73.9015,73.7951,73.8217,8269.0
2016-01-12 11:15:00,83.21,83.33,83.15,83.32,16229.0,73.8128,73.9193,73.7596,73.9104,16229.0
2016-01-12 11:20:00,83.32,83.34,83.25,83.25,7407.0,73.9104,73.9282,73.8483,73.8483,7407.0
2016-01-12 11:25:00,83.26,83.26,83.15,83.21,8050.0,73.8572,73.8572,73.7596,73.8128,8050.0
2016-01-12 11:30:00,83.21,83.27,83.14,83.26,10501.0,73.8128,73.8661,73.7507,73.8572,10501.0
2016-01-12 11:35:00,83.23,83.24,83.06,83.07,10173.0,73.8306,73.8394,73.6798,73.6886,10173.0
2016-01-12 11:40:00,83.09,83.28,83.08,83.28,9452.0,73.7064,73.8749,73.6975,73.8749,9452.0
2016-01-12 11:45:00,83.26,83.5,83.19,83.49,12566.0,73.8572,74.0701,73.7951,74.0612,12566.0
2016-01-12 11:50:00,83.5,83.53,83.47,83.5,20148.0,74.0701,74.0967,74.0435,74.0701,20148.0
2016-01-12 11:55:00,83.49,83.54,83.49,83.54,9541.0,74.0612,74.1056,74.0612,74.1056,9541.0
2016-01-12 12:00:00,83.53,83.75,83.51,83.74,19883.0,74.0967,74.2918,74.079,74.283,19883.0
2016-01-12 12:05:00,83.75,83.77,83.7,83.73,16242.0,74.2918,74.3096,74.2475,74.2741,16242.0
2016-01-12 12:10:00,83.72,83.74,83.58,83.58,35493.0,74.2652,74.283,74.141,74.141,35493.0
2016-01-12 12:15:00,83.59,83.6,83.45,83.49,17167.0,74.1499,74.1588,74.0257,74.0612,17167.0
2016-01-12 12:20:00,83.5,83.5,83.36,83.36,12663.0,74.0701,74.0701,73.9459,73.9459,12663.0
2016-01-12 12:25:00,83.36,83.51,83.35,83.38,27874.0,73.9459,74.079,73.937,73.9636,27874.0
2016-01-12 12:30:00,83.38,83.45,83.3,83.3,15251.0,73.9636,74.0257,73.8927,73.8927,15251.0
2016-01-12 12:35:00,83.27,83.27,83.18,83.2,7672.0,73.8661,73.8661,73.7862,73.804,7672.0
2016-01-12 12:40:00,83.19,83.26,83.13,83.25,21654.0,73.7951,73.8572,73.7419,73.8483,21654.0
2016-01-12 12:45:00,83.24,83.39,83.21,83.31,11005.0,73.8394,73.9725,73.8128,73.9015,11005.0
2016-01-12 12:50:00,83.29,83.39,83.27,83.36,7964.0,73.8838,73.9725,73.8661,73.9459,7964.0
2016-01-12 12:55:00,83.38,83.41,83.29,83.31,7986.0,73.9636,73.9902,73.8838,73.9015,7986.0
2016-01-12 13:00:00,83.32,83.52,83.32,83.39,4317.0,73.9104,74.0878,73.9104,73.9725,4317.0
2016-01-12 13:05:00,83.4,83.53,83.37,83.47,9805.0,73.9814,74.0967,73.9548,74.0435,9805.0
2016-01-12 13:10:00,83.47,83.62,83.45,83.59,5311.0,74.0435,74.1765,74.0257,74.1499,5311.0
2016-01-12 13:15:00,83.58,83.58,83.43,83.52,4408.0,74.141,74.141,74.008,74.0878,4408.0
2016-01-12 13:20:00,83.45,83.45,83.35,83.35,3782.0,74.0257,74.0257,73.937,73.937,3782.0
2016-01-12 13:25:00,83.33,83.42,83.3,83.39,6029.0,73.9193,73.9991,73.8927,73.9725,6029.0
2016-01-12 13:30:00,83.38,83.46,83.32,83.41,6904.0,73.9636,74.0346,73.9104,73.9902,6904.0
2016-01-12 13:35:00,83.42,83.48,83.34,83.44,7393.0,73.9991,74.0523,73.9282,74.0169,7393.0
2016-01-12 13:40:00,83.43,83.57,83.43,83.57,7773.0,74.008,74.1322,74.008,74.1322,7773.0
2016-01-12 13:45:00,83.56,83.56,83.47,83.55,6158.0,74.1233,74.1233,74.0435,74.1144,6158.0
2016-01-12 13:50:00,83.57,83.63,83.46,83.48,7091.0,74.1322,74.1854,74.0346,74.0523,7091.0
2016-01-12 13:55:00,83.48,83.51,83.38,83.4,6450.0,74.0523,74.079,73.9636,73.9814,6450.0
2016-01-12 14:00:00,83.39,83.41,83.26,83.3,11107.0,73.9725,73.9902,73.8572,73.8927,11107.0
2016-01-12 14:05:00,83.29,83.36,83.25,83.31,10964.0,73.8838,73.9459,73.8483,73.9015,10964.0
2016-01-12 14:10:00,83.32,83.41,83.3,83.31,7391.0,73.9104,73.9902,73.8927,73.9015,7391.0
2016-01-12 14:15:00,83.29,83.33,83.24,83.33,9863.0,73.8838,73.9193,73.8394,73.9193,9863.0
2016-01-12 14:20:00,83.31,83.37,83.26,83.36,7294.0,73.9015,73.9548,73.8572,73.9459,7294.0
2016-01-12 14:25:00,83.37,83.53,83.37,83.48,10712.0,73.9548,74.0967,73.9548,74.0523,10712.0
2016-01-12 14:30:00,83.47,83.66,83.45,83.66,10989.0,74.0435,74.212,74.0257,74.212,10989.0
2016-01-12 14:35:00,83.65,83.77,83.62,83.71,9946.0,74.2031,74.3096,74.1765,74.2564,9946.0
2016-01-12 14:40:00,83.7,83.7,83.54,83.61,8175.0,74.2475,74.2475,74.1056,74.1677,8175.0
2016-01-12 14:45:00,83.6,83.65,83.55,83.55,7882.0,74.1588,74.2031,74.1144,74.1144,7882.0
2016-01-12 14:50:00,83.57,83.76,83.51,83.71,11951.0,74.1322,74.3007,74.079,74.2564,11951.0
2016-01-12 14:55:00,83.73,83.81,83.66,83.77,13464.0,74.2741,74.3451,74.212,74.3096,13464.0
2016-01-12 15:00:00,83.77,83.79,83.62,83.62,17302.0,74.3096,74.3273,74.1765,74.1765,17302.0
2016-01-12 15:05:00,83.64,83.67,83.52,83.52,12418.0,74.1943,74.2209,74.0878,74.0878,12418.0
2016-01-12 15:10:00,83.52,83.66,83.52,83.6,13752.0,74.0878,74.212,74.0878,74.1588,13752.0
2016-01-12 15:15:00,83.6,83.94,83.6,83.9,12450.0,74.1588,74.4604,74.1588,74.4249,12450.0
2016-01-12 15:20:00,83.92,84.08,83.91,84.04,11826.0,74.4426,74.5846,74.4338,74.5491,11826.0
2016-01-12 15:25:00,84.04,84.16,84.01,84.06,16763.0,74.5491,74.6555,74.5225,74.5668,16763.0
2016-01-12 15:30:00,84.05,84.05,83.92,83.94,14057.0,74.558,74.558,74.4426,74.4604,14057.0
2016-01-12 15:35:00,83.95,84.1,83.91,83.93,18592.0,74.4693,74.6023,74.4338,74.4515,18592.0
2016-01-12 15:40:00,83.92,84.2,83.92,84.2,21478.0,74.4426,74.691,74.4426,74.691,21478.0
2016-01-12 15:45:00,84.21,84.27,84.13,84.18,36549.0,74.6999,74.7531,74.6289,74.6733,36549.0
2016-01-12 15:50:00,84.15,84.19,84.08,84.17,33859.0,74.6467,74.6822,74.5846,74.6644,33859.0
2016-01-12 15:55:00,84.18,84.27,84.13,84.23,79299.0,74.6733,74.7531,74.6289,74.7176,79299.0
2016-01-13 09:30:00,84.34,84.82,84.13,84.28,28246.0,74.8152,75.241,74.6289,74.762,28246.0
2016-01-13 09:35:00,84.29,84.34,83.94,84.12,28455.0,74.7709,74.8152,74.4604,74.6201,28455.0
2016-01-13 09:40:00,84.15,84.3,84.05,84.12,13062.0,74.6467,74.7797,74.558,74.6201,13062.0
2016-01-13 09:45:00,84.12,84.18,84.05,84.18,12845.0,74.6201,74.6733,74.558,74.6733,12845.0
2016-01-13 09:50:00,84.15,84.24,84.1,84.18,7426.0,74.6467,74.7265,74.6023,74.6733,7426.0
2016-01-13 09:55:00,84.17,84.3,84.15,84.3,13198.0,74.6644,74.7797,74.6467,74.7797,13198.0
2016-01-13 10:00:00,84.29,84.3,84.04,84.13,8372.0,74.7709,74.7797,74.5491,74.6289,8372.0
2016-01-13 10:05:00,84.11,84.21,84.02,84.21,5265.0,74.6112,74.6999,74.5314,74.6999,5265.0
2016-01-13 10:10:00,84.21,84.23,84.09,84.09,6852.0,74.6999,74.7176,74.5935,74.5935,6852.0
2016-01-13 10:15:00,84.08,84.16,84.06,84.13,7433.0,74.5846,74.6555,74.5668,74.6289,7433.0
2016-01-13 10:20:00,84.1,84.21,84.1,84.19,4953.0,74.6023,74.6999,74.6023,74.6822,4953.0
2016-01-13 10:25:00,84.21,84.3,84.16,84.29,4800.0,74.6999,74.7797,74.6555,74.7709,4800.0
2016-01-13 10:30:00,84.28,84.28,83.93,83.94,6446.0,74.762,74.762,74.4515,74.4604,6446.0
2016-01-13 10:35:00,83.96,84.0,83.82,83.82,6011.0,74.4781,74.5136,74.3539,74.3539,6011.0
2016-01-13 10:40:00,83.78,83.91,83.77,83.89,6996.0,74.3185,74.4338,74.3096,74.416,6996.0
2016-01-13 10:45:00,83.9,84.01,83.86,83.97,22497.0,74.4249,74.5225,74.3894,74.487,22497.0
2016-01-13 10:50:00,83.98,84.11,83.98,84.02,17063.0,74.4959,74.6112,74.4959,74.5314,17063.0
2016-01-13 10:55:00,84.01,84.05,83.92,84.05,4832.0,74.5225,74.558,74.4426,74.558,4832.0
2016-01-13 11:00:00,84.06,84.11,83.99,84.0,7275.0,74.5668,74.6112,74.5047,74.5136,7275.0
2016-01-13 11:05:00,83.99,84.01,83.88,83.88,8069.0,74.5047,74.5225,74.4072,74.4072,8069.0
2016-01-13 11:10:00,83.9,83.91,83.85,83.89,8857.0,74.4249,74.4338,74.3806,74.416,8857.0
2016-01-13 11:15:00,83.91,84.08,83.91,84.08,8109.0,74.4338,74.5846,74.4338,74.5846,8109.0
2016-01-13 11:20:00,84.12,84.15,83.96,84.02,6824.0,74.6201,74.6467,74.4781,74.5314,6824.0
2016-01-13 11:25:00,84.04,84.05,83.98,84.0,3553.0,74.5491,74.558,74.4959,74.5136,3553.0
2016-01-13 11:30:00,83.99,84.07,83.94,84.03,9874.0,74.5047,74.5757,74.4604,74.5402,9874.0
2016-01-13 11:35:00,84.04,84.1,83.98,83.98,8528.0,74.5491,74.6023,74.4959,74.4959,8528.0
2016-01-13 11:40:00,83.97,84.01,83.93,83.97,10910.0,74.487,74.5225,74.4515,74.487,10910.0
2016-01-13 11:45:00,83.96,84.0,83.81,83.81,9360.0,74.4781,74.5136,74.3451,74.3451,9360.0
2016-01-13 11:50:00,83.83,83.85,83.8,83.83,5543.0,74.3628,74.3806,74.3362,74.3628,5543.0
2016-01-13 11:55:00,83.81,83.81,83.7,83.76,11383.0,74.3451,74.3451,74.2475,74.3007,11383.0
2016-01-13 12:00:00,83.76,83.89,83.76,83.79,5072.0,74.3007,74.416,74.3007,74.3273,5072.0
2016-01-13 12:05:00,83.82,83.84,83.7,83.78,4718.0,74.3539,74.3717,74.2475,74.3185,4718.0
2016-01-13 12:10:00,83.76,83.84,83.7,83.81,5560.0,74.3007,74.3717,74.2475,74.3451,5560.0
2016-01-13 12:15:00,83.8,83.86,83.78,83.83,3129.0,74.3362,74.3894,74.3185,74.3628,3129.0
2016-01-13 12:20:00,83.81,83.95,83.77,83.94,5146.0,74.3451,74.4693,74.3096,74.4604,5146.0
2016-01-13 12:25:00,83.92,83.94,83.85,83.92,4074.0,74.4426,74.4604,74.3806,74.4426,4074.0
2016-01-13 12:30:00,83.91,83.91,83.78,83.79,6464.0,74.4338,74.4338,74.3185,74.3273,6464.0
2016-01-13 12:35:00,83.77,83.77,83.63,83.63,6941.0,74.3096,74.3096,74.1854,74.1854,6941.0
2016-01-13 12:40:00,83.65,83.65,83.59,83.61,4020.0,74.2031,74.2031,74.1499,74.1677,4020.0
2016-01-13 12:45:00,83.62,83.73,83.58,83.66,6522.0,74.1765,74.2741,74.141,74.212,6522.0
2016-01-13 12:50:00,83.64,83.64,83.55,83.59,7189.0,74.1943,74.1943,74.1144,74.1499,7189.0
2016-01-13 12:55:00,83.59,83.59,83.44,83.47,13839.0,74.1499,74.1499,74.0169,74.0435,13839.0
2016-01-13 13:00:00,83.47,83.5,83.43,83.49,4433.0,74.0435,74.0701,74.008,74.0612,4433.0
2016-01-13 13:05:00,83.49,83.57,83.45,83.57,6518.0,74.0612,74.1322,74.0257,74.1322,6518.0
2016-01-13 13:10:00,83.57,83.62,83.52,83.55,9796.0,74.1322,74.1765,74.0878,74.1144,9796.0
2016-01-13 13:15:00,83.54,83.56,83.51,83.55,5900.0,74.1056,74.1233,74.079,74.1144,5900.0
2016-01-13 13:20:00,83.55,83.55,83.43,83.46,13102.0,74.1144,74.1144,74.008,74.0346,13102.0
2016-01-13 13:25:00,83.45,83.48,83.39,83.42,6765.0,74.0257,74.0523,73.9725,73.9991,6765.0
2016-01-13 13:30:00,83.42,83.49,83.36,83.4,10043.0,73.9991,74.0612,73.9459,73.9814,10043.0
2016-01-13 13:35:00,83.41,83.41,83.25,83.25,12008.0,73.9902,73.9902,73.8483,73.8483,12008.0
2016-01-13 13:40:00,83.25,83.35,83.25,83.27,10226.0,73.8483,73.937,73.8483,73.8661,10226.0
2016-01-13 13:45:00,83.25,83.27,83.15,83.18,8531.0,73.8483,73.8661,73.7596,73.7862,8531.0
2016-01-13 13:50:00,83.18,83.34,83.14,83.27,9214.0,73.7862,73.9282,73.7507,73.8661,9214.0
2016-01-13 13:55:00,83.31,83.36,83.15,83.15,10804.0,73.9015,73.9459,73.7596,73.7596,10804.0
2016-01-13 14:00:00,83.18,83.28,83.12,83.12,17280.0,73.7862,73.8749,73.733,73.733,17280.0
2016-01-13 14:05:00,83.12,83.18,83.04,83.12,17108.0,73.733,73.7862,73.662,73.733,17108.0
2016-01-13 14:10:00,83.09,83.18,83.05,83.09,9600.0,73.7064,73.7862,73.6709,73.7064,9600.0
2016-01-13 14:15:00,83.11,83.11,83.0,83.08,20192.0,73.7241,73.7241,73.6265,73.6975,20192.0
2016-01-13 14:20:00,83.06,83.2,83.0,83.12,13040.0,73.6798,73.804,73.6265,73.733,13040.0
2016-01-13 14:25:00,83.11,83.23,83.02,83.22,16989.0,73.7241,73.8306,73.6443,73.8217,16989.0
2016-01-13 14:30:00,83.2,83.21,82.88,82.9,27042.0,73.804,73.8128,73.5201,73.5378,27042.0
2016-01-13 14:35:00,82.88,83.2,82.8,83.18,23504.0,73.5201,73.804,73.4491,73.7862,23504.0
2016-01-13 14:40:00,83.17,83.18,82.85,82.88,25274.0,73.7773,73.7862,73.4935,73.5201,25274.0
2016-01-13 14:45:00,82.91,83.06,82.91,83.05,18526.0,73.5467,73.6798,73.5467,73.6709,18526.0
2016-01-13 14:50:00,83.04,83.31,83.04,83.28,23687.0,73.662,73.9015,73.662,73.8749,23687.0
2016-01-13 14:55:00,83.27,83.33,83.15,83.19,29233.0,73.8661,73.9193,73.7596,73.7951,29233.0
2016-01-13 15:00:00,83.21,83.23,83.03,83.11,22688.0,73.8128,73.8306,73.6532,73.7241,22688.0
2016-01-13 15:05:00,83.12,83.22,83.09,83.1,25910.0,73.733,73.8217,73.7064,73.7153,25910.0
2016-01-13 15:10:00,83.08,83.13,83.0,83.02,19781.0,73.6975,73.7419,73.6265,73.6443,19781.0
2016-01-13 15:15:00,82.99,83.52,82.99,83.44,57730.0,73.6177,74.0878,73.6177,74.0169,57730.0
2016-01-13 15:20:00,83.42,83.56,83.34,83.54,56349.0,73.9991,74.1233,73.9282,74.1056,56349.0
2016-01-13 15:25:00,83.54,83.78,83.5,83.53,67648.0,74.1056,74.3185,74.0701,74.0967,67648.0
2016-01-13 15:30:00,83.52,83.57,83.44,83.5,34115.0,74.0878,74.1322,74.0169,74.0701,34115.0
2016-01-13 15:35:00,83.49,83.49,83.32,83.45,36115.0,74.0612,74.0612,73.9104,74.0257,36115.0
2016-01-13 15:40:00,83.44,83.57,83.38,83.38,36524.0,74.0169,74.1322,73.9636,73.9636,36524.0
2016-01-13 15:45:00,83.38,83.38,83.08,83.09,51871.0,73.9636,73.9636,73.6975,73.7064,51871.0
2016-01-13 15:50:00,83.1,83.19,83.03,83.15,43640.0,73.7153,73.7951,73.6532,73.7596,43640.0
2016-01-13 15:55:00,83.15,83.26,83.07,83.09,100324.0,73.7596,73.8572,73.6886,73.7064,100324.0
2016-01-14 09:30:00,83.32,83.86,82.87,83.16,33339.0,73.9104,74.3894,73.5112,73.7685,33339.0
2016-01-14 09:35:00,83.16,83.29,83.04,83.21,19926.0,73.7685,73.8838,73.662,73.8128,19926.0
2016-01-14 09:40:00,83.24,83.32,83.11,83.15,13283.0,73.8394,73.9104,73.7241,73.7596,13283.0
2016-01-14 09:45:00,83.13,83.16,82.97,83.08,20859.0,73.7419,73.7685,73.5999,73.6975,20859.0
2016-01-14 09:50:00,83.08,83.08,82.93,83.02,25050.0,73.6975,73.6975,73.5645,73.6443,25050.0
2016-01-14 09:55:00,83.05,83.06,82.87,82.96,25701.0,73.6709,73.6798,73.5112,73.5911,25701.0
2016-01-14 10:00:00,82.96,83.19,82.93,83.18,29611.0,73.5911,73.7951,73.5645,73.7862,29611.0
2016-01-14 10:05:00,83.14,83.47,83.12,83.36,15775.0,73.7507,74.0435,73.733,73.9459,15775.0
2016-01-14 10:10:00,83.38,83.38,83.2,83.32,19364.0,73.9636,73.9636,73.804,73.9104,19364.0
2016-01-14 10:15:00,83.3,83.35,83.18,83.35,13110.0,73.8927,73.937,73.7862,73.937,13110.0
2016-01-14 10:20:00,83.34,83.62,83.24,83.59,24073.0,73.9282,74.1765,73.8394,74.1499,24073.0
2016-01-14 10:25:00,83.59,83.73,83.5,83.71,22306.0,74.1499,74.2741,74.0701,74.2564,22306.0
2016-01-14 10:30:00,83.73,84.18,83.71,84.14,26417.0,74.2741,74.6733,74.2564,74.6378,26417.0
2016-01-14 10:35:00,84.14,84.39,84.12,84.33,20609.0,74.6378,74.8596,74.6201,74.8063,20609.0
2016-01-14 10:40:00,84.31,84.37,84.2,84.37,15307.0,74.7886,74.8418,74.691,74.8418,15307.0
2016-01-14 10:45:00,84.37,84.43,84.29,84.41,23013.0,74.8418,74.8951,74.7709,74.8773,23013.0
2016-01-14 10:50:00,84.41,84.5,84.31,84.31,11004.0,74.8773,74.9571,74.7886,74.7886,11004.0
2016-01-14 10:55:00,84.32,84.34,84.13,84.16,11365.0,74.7975,74.8152,74.6289,74.6555,11365.0
2016-01-14 11:00:00,84.16,84.26,83.96,83.99,15420.0,74.6555,74.7443,74.4781,74.5047,15420.0
2016-01-14 11:05:00,84.01,84.27,84.0,84.18,24398.0,74.5225,74.7531,74.5136,74.6733,24398.0
2016-01-14 11:10:00,84.19,84.51,84.17,84.48,29039.0,74.6822,74.966,74.6644,74.9394,29039.0
2016-01-14 11:15:00,84.48,84.66,84.36,84.37,15781.0,74.9394,75.0991,74.833,74.8418,15781.0
2016-01-14 11:20:00,84.39,84.4,84.23,84.26,12275.0,74.8596,74.8684,74.7176,74.7443,12275.0
2016-01-14 11:25:00,84.28,84.34,84.16,84.33,17657.0,74.762,74.8152,74.6555,74.8063,17657.0
2016-01-14 11:30:00,84.34,84.4,84.21,84.21,15622.0,74.8152,74.8684,74.6999,74.6999,15622.0
2016-01-14 11:35:00,84.2,84.42,84.2,84.41,18477.0,74.691,74.8862,74.691,74.8773,18477.0
2016-01-14 11:40:00,84.4,84.6,84.39,84.6,13272.0,74.8684,75.0459,74.8596,75.0459,13272.0
2016-01-14 11:45:00,84.62,84.69,84.61,84.66,12018.0,75.0636,75.1257,75.0547,75.0991,12018.0
2016-01-14 11:50:00,84.67,84.67,84.51,84.6,10042.0,75.1079,75.1079,74.966,75.0459,10042.0
2016-01-14 11:55:00,84.63,84.78,84.62,84.78,16100.0,75.0725,75.2055,75.0636,75.2055,16100.0
2016-01-14 12:00:00,84.78,84.95,84.78,84.92,28621.0,75.2055,75.3563,75.2055,75.3297,28621.0
2016-01-14 12:05:00,84.95,84.95,84.49,84.5,32112.0,75.3563,75.3563,74.9483,74.9571,32112.0
2016-01-14 12:10:00,84.49,84.5,84.33,84.36,10318.0,74.9483,74.9571,74.8063,74.833,10318.0
2016-01-14 12:15:00,84.38,84.49,84.38,84.44,15440.0,74.8507,74.9483,74.8507,74.9039,15440.0
2016-01-14 12:20:00,84.45,84.55,84.4,84.53,11519.0,74.9128,75.0015,74.8684,74.9838,11519.0
2016-01-14 12:25:00,84.54,84.54,84.31,84.33,15640.0,74.9926,74.9926,74.7886,74.8063,15640.0
2016-01-14 12:30:00,84.33,84.42,84.3,84.39,18378.0,74.8063,74.8862,74.7797,74.8596,18378.0
2016-01-14 12:35:00,84.39,84.5,84.39,84.45,6650.0,74.8596,74.9571,74.8596,74.9128,6650.0
2016-01-14 12:40:00,84.49,84.6,84.49,84.49,46483.0,74.9483,75.0459,74.9483,74.9483,46483.0
2016-01-14 12:45:00,84.48,84.53,84.4,84.51,18144.0,74.9394,74.9838,74.8684,74.966,18144.0
2016-01-14 12:50:00,84.49,84.49,84.35,84.48,24667.0,74.9483,74.9483,74.8241,74.9394,24667.0
2016-01-14 12:55:00,84.48,84.53,84.29,84.29,8664.0,74.9394,74.9838,74.7709,74.7709,8664.0
2016-01-14 13:00:00,84.27,84.35,84.23,84.32,13151.0,74.7531,74.8241,74.7176,74.7975,13151.0
2016-01-14 13:05:00,84.31,84.52,84.31,84.52,10044.0,74.7886,74.9749,74.7886,74.9749,10044.0
2016-01-14 13:10:00,84.54,84.65,84.47,84.56,19077.0,74.9926,75.0902,74.9305,75.0104,19077.0
2016-01-14 13:15:00,84.58,84.64,84.5,84.64,8841.0,75.0281,75.0813,74.9571,75.0813,8841.0
2016-01-14 13:20:00,84.63,84.75,84.63,84.68,15384.0,75.0725,75.1789,75.0725,75.1168,15384.0
2016-01-14 13:25:00,84.67,84.73,84.54,84.6,12276.0,75.1079,75.1612,74.9926,75.0459,12276.0
2016-01-14 13:30:00,84.63,84.66,84.52,84.54,9520.0,75.0725,75.0991,74.9749,74.9926,9520.0
2016-01-14 13:35:00,84.51,84.56,84.4,84.42,12779.0,74.966,75.0104,74.8684,74.8862,12779.0
2016-01-14 13:40:00,84.43,84.44,84.35,84.35,8302.0,74.8951,74.9039,74.8241,74.8241,8302.0
2016-01-14 13:45:00,84.38,84.43,84.35,84.37,7862.0,74.8507,74.8951,74.8241,74.8418,7862.0
2016-01-14 13:50:00,84.35,84.44,84.3,84.42,10844.0,74.8241,74.9039,74.7797,74.8862,10844.0
2016-01-14 13:55:00,84.42,84.51,84.36,84.41,11522.0,74.8862,74.966,74.833,74.8773,11522.0
2016-01-14 14:00:00,84.44,84.47,84.25,84.28,8364.0,74.9039,74.9305,74.7354,74.762,8364.0
2016-01-14 14:05:00,84.27,84.29,84.18,84.22,14806.0,74.7531,74.7709,74.6733,74.7088,14806.0
2016-01-14 14:10:00,84.22,84.35,84.17,84.3,14795.0,74.7088,74.8241,74.6644,74.7797,14795.0
2016-01-14 14:15:00,84.3,84.43,84.3,84.34,20176.0,74.7797,74.8951,74.7797,74.8152,20176.0
2016-01-14 14:20:00,84.34,84.41,84.29,84.4,7098.0,74.8152,74.8773,74.7709,74.8684,7098.0
2016-01-14 14:25:00,84.39,84.42,84.31,84.38,15534.0,74.8596,74.8862,74.7886,74.8507,15534.0
2016-01-14 14:30:00,84.37,84.42,84.34,84.41,10499.0,74.8418,74.8862,74.8152,74.8773,10499.0
2016-01-14 14:35:00,84.41,84.41,84.3,84.32,12084.0,74.8773,74.8773,74.7797,74.7975,12084.0
2016-01-14 14:40:00,84.33,84.47,84.31,84.36,15699.0,74.8063,74.9305,74.7886,74.833,15699.0
2016-01-14 14:45:00,84.37,84.47,84.36,84.41,34525.0,74.8418,74.9305,74.833,74.8773,34525.0
2016-01-14 14:50:00,84.42,84.5,84.42,84.5,13381.0,74.8862,74.9571,74.8862,74.9571,13381.0
2016-01-14 14:55:00,84.51,84.59,84.51,84.56,10890.0,74.966,75.037,74.966,75.0104,10890.0
2016-01-14 15:00:00,84.57,84.58,84.52,84.56,23078.0,75.0192,75.0281,74.9749,75.0104,23078.0
2016-01-14 15:05:00,84.57,84.62,84.5,84.51,33606.0,75.0192,75.0636,74.9571,74.966,33606.0
2016-01-14 15:10:00,84.52,84.58,84.52,84.56,24636.0,74.9749,75.0281,74.9749,75.0104,24636.0
2016-01-14 15:15:00,84.57,84.73,84.57,84.68,28509.0,75.0192,75.1612,75.0192,75.1168,28509.0
2016-01-14 15:20:00,84.68,84.69,84.51,84.54,23445.0,75.1168,75.1257,74.966,74.9926,23445.0
2016-01-14 15:25:00,84.56,84.7,84.55,84.67,41544.0,75.0104,75.1346,75.0015,75.1079,41544.0
2016-01-14 15:30:00,84.65,84.68,84.54,84.58,69984.0,75.0902,75.1168,74.9926,75.0281,69984.0
2016-01-14 15:35:00,84.59,84.64,84.4,84.47,36681.0,75.037,75.0813,74.8684,74.9305,36681.0
2016-01-14 15:40:00,84.46,84.53,84.39,84.53,34994.0,74.9217,74.9838,74.8596,74.9838,34994.0
2016-01-14 15:45:00,84.51,84.56,84.38,84.38,32910.0,74.966,75.0104,74.8507,74.8507,32910.0
2016-01-14 15:50:00,84.38,84.49,84.14,84.23,49679.0,74.8507,74.9483,74.6378,74.7176,49679.0
2016-01-14 15:55:00,84.24,84.32,84.21,84.25,83871.0,74.7265,74.7975,74.6999,74.7354,83871.0
2016-01-15 09:30:00,82.49,82.9,82.09,82.9,126256.0,73.1741,73.5378,72.8193,73.5378,126256.0
2016-01-15 09:35:00,82.98,83.11,82.75,82.82,48081.0,73.6088,73.7241,73.4048,73.4669,48081.0
2016-01-15 09:40:00,82.85,83.17,82.67,82.99,23885.0,73.4935,73.7773,73.3338,73.6177,23885.0
2016-01-15 09:45:00,82.96,83.08,82.82,82.83,11125.0,73.5911,73.6975,73.4669,73.4757,11125.0
2016-01-15 09:50:00,82.8,82.84,82.67,82.74,4254.0,73.4491,73.4846,73.3338,73.3959,4254.0
2016-01-15 09:55:00,82.75,82.75,82.41,82.45,5655.0,73.4048,73.4048,73.1032,73.1387,5655.0
2016-01-15 10:00:00,82.45,82.54,82.22,82.25,13659.0,73.1387,73.2185,72.9346,72.9612,13659.0
2016-01-15 10:05:00,82.21,82.4,82.21,82.34,15177.0,72.9258,73.0943,72.9258,73.0411,15177.0
2016-01-15 10:10:00,82.34,82.49,82.23,82.3,11778.0,73.0411,73.1741,72.9435,73.0056,11778.0
2016-01-15 10:15:00,82.26,82.45,82.24,82.39,12141.0,72.9701,73.1387,72.9524,73.0854,12141.0
2016-01-15 10:20:00,82.38,82.64,82.35,82.52,11256.0,73.0766,73.3072,73.05,73.2008,11256.0
2016-01-15 10:25:00,82.52,82.67,82.48,82.5,7913.0,73.2008,73.3338,73.1653,73.183,7913.0
2016-01-15 10:30:00,82.47,82.73,82.44,82.44,15602.0,73.1564,73.387,73.1298,73.1298,15602.0
2016-01-15 10:35:00,82.45,82.78,82.45,82.74,10500.0,73.1387,73.4314,73.1387,73.3959,10500.0
2016-01-15 10:40:00,82.77,82.77,82.61,82.72,18871.0,73.4225,73.4225,73.2806,73.3782,18871.0
2016-01-15 10:45:00,82.7,82.83,82.64,82.79,17360.0,73.3604,73.4757,73.3072,73.4403,17360.0
2016-01-15 10:50:00,82.8,82.8,82.55,82.59,12106.0,73.4491,73.4491,73.2274,73.2629,12106.0
2016-01-15 10:55:00,82.62,82.69,82.59,82.63,10264.0,73.2895,73.3516,73.2629,73.2983,10264.0
2016-01-15 11:00:00,82.63,82.74,82.52,82.6,16301.0,73.2983,73.3959,73.2008,73.2717,16301.0
2016-01-15 11:05:00,82.59,82.74,82.58,82.66,16702.0,73.2629,73.3959,73.254,73.3249,16702.0
2016-01-15 11:10:00,82.66,82.72,82.57,82.72,15909.0,73.3249,73.3782,73.2451,73.3782,15909.0
2016-01-15 11:15:00,82.71,82.74,82.62,82.63,16260.0,73.3693,73.3959,73.2895,73.2983,16260.0
2016-01-15 11:20:00,82.61,82.71,82.56,82.59,11855.0,73.2806,73.3693,73.2362,73.2629,11855.0
2016-01-15 11:25:00,82.62,82.72,82.5,82.54,24605.0,73.2895,73.3782,73.183,73.2185,24605.0
2016-01-15 11:30:00,82.56,82.75,82.5,82.75,12624.0,73.2362,73.4048,73.183,73.4048,12624.0
2016-01-15 11:35:00,82.75,82.84,82.67,82.84,14582.0,73.4048,73.4846,73.3338,73.4846,14582.0
2016-01-15 11:40:00,82.81,82.84,82.64,82.68,8054.0,73.458,73.4846,73.3072,73.3427,8054.0
2016-01-15 11:45:00,82.67,82.76,82.59,82.59,9994.0,73.3338,73.4137,73.2629,73.2629,9994.0
2016-01-15 11:50:00,82.58,82.59,82.32,82.33,14400.0,73.254,73.2629,73.0233,73.0322,14400.0
2016-01-15 11:55:00,82.32,82.41,82.24,82.34,23214.0,73.0233,73.1032,72.9524,73.0411,23214.0
2016-01-15 12:00:00,82.33,82.39,82.26,82.35,8785.0,73.0322,73.0854,72.9701,73.05,8785.0
2016-01-15 12:05:00,82.38,82.52,82.34,82.51,25066.0,73.0766,73.2008,73.0411,73.1919,25066.0
2016-01-15 12:10:00,82.52,82.59,82.36,82.38,42431.0,73.2008,73.2629,73.0588,73.0766,42431.0
2016-01-15 12:15:00,82.35,82.35,82.12,82.12,9759.0,73.05,73.05,72.8459,72.8459,9759.0
2016-01-15 12:20:00,82.14,82.21,82.05,82.08,7337.0,72.8637,72.9258,72.7838,72.8104,7337.0
2016-01-15 12:25:00,82.09,82.11,81.97,82.08,8595.0,72.8193,72.8371,72.7129,72.8104,8595.0
2016-01-15 12:30:00,82.08,82.12,81.88,81.91,26072.0,72.8104,72.8459,72.633,72.6596,26072.0
2016-01-15 12:35:00,81.9,81.9,81.66,81.66,43915.0,72.6508,72.6508,72.4379,72.4379,43915.0
2016-01-15 12:40:00,81.66,81.74,81.56,81.71,27213.0,72.4379,72.5088,72.3492,72.4822,27213.0
2016-01-15 12:45:00,81.72,81.83,81.71,81.73,19637.0,72.4911,72.5887,72.4822,72.5,19637.0
2016-01-15 12:50:00,81.72,81.72,81.61,81.61,21189.0,72.4911,72.4911,72.3935,72.3935,21189.0
2016-01-15 12:55:00,81.62,81.73,81.62,81.68,12553.0,72.4024,72.5,72.4024,72.4556,12553.0
2016-01-15 13:00:00,81.7,81.8,81.66,81.77,14113.0,72.4734,72.5621,72.4379,72.5355,14113.0
2016-01-15 13:05:00,81.77,81.77,81.53,81.55,13240.0,72.5355,72.5355,72.3226,72.3403,13240.0
2016-01-15 13:10:00,81.56,81.74,81.52,81.66,94158.0,72.3492,72.5088,72.3137,72.4379,94158.0
2016-01-15 13:15:00,81.65,81.85,81.65,81.78,30224.0,72.429,72.6064,72.429,72.5443,30224.0
2016-01-15 13:20:00,81.79,81.83,81.77,81.79,6534.0,72.5532,72.5887,72.5355,72.5532,6534.0
2016-01-15 13:25:00,81.78,81.8,81.6,81.62,11790.0,72.5443,72.5621,72.3847,72.4024,11790.0
2016-01-15 13:30:00,81.59,81.64,81.5,81.6,8713.0,72.3758,72.4201,72.2959,72.3847,8713.0
2016-01-15 13:35:00,81.61,81.61,81.44,81.47,13852.0,72.3935,72.3935,72.2427,72.2693,13852.0
2016-01-15 13:40:00,81.48,81.75,81.48,81.71,7049.0,72.2782,72.5177,72.2782,72.4822,7049.0
2016-01-15 13:45:00,81.72,81.76,81.69,81.69,9428.0,72.4911,72.5266,72.4645,72.4645,9428.0
2016-01-15 13:50:00,81.66,81.9,81.59,81.86,8584.0,72.4379,72.6508,72.3758,72.6153,8584.0
2016-01-15 13:55:00,81.86,81.87,81.73,81.8,7505.0,72.6153,72.6242,72.5,72.5621,7505.0
2016-01-15 14:00:00,81.81,81.84,81.76,81.76,10328.0,72.5709,72.5976,72.5266,72.5266,10328.0
2016-01-15 14:05:00,81.76,81.86,81.71,81.82,7330.0,72.5266,72.6153,72.4822,72.5798,7330.0
2016-01-15 14:10:00,81.84,82.02,81.83,81.99,10136.0,72.5976,72.7572,72.5887,72.7306,10136.0
2016-01-15 14:15:00,81.98,82.04,81.93,82.03,9826.0,72.7217,72.775,72.6774,72.7661,9826.0
2016-01-15 14:20:00,82.03,82.03,81.85,81.89,9711.0,72.7661,72.7661,72.6064,72.6419,9711.0
2016-01-15 14:25:00,81.91,81.96,81.76,81.77,8357.0,72.6596,72.704,72.5266,72.5355,8357.0
2016-01-15 14:30:00,81.79,81.9,81.73,81.86,12216.0,72.5532,72.6508,72.5,72.6153,12216.0
2016-01-15 14:35:00,81.86,81.97,81.81,81.95,10707.0,72.6153,72.7129,72.5709,72.6951,10707.0
2016-01-15 14:40:00,81.97,82.1,81.97,82.04,10978.0,72.7129,72.8282,72.7129,72.775,10978.0
2016-01-15 14:45:00,82.04,82.15,81.99,82.1,5483.0,72.775,72.8725,72.7306,72.8282,5483.0
2016-01-15 14:50:00,82.12,82.36,82.07,82.35,10026.0,72.8459,73.0588,72.8016,73.05,10026.0
2016-01-15 14:55:00,82.36,82.42,82.32,82.41,10828.0,73.0588,73.112,73.0233,73.1032,10828.0
2016-01-15 15:00:00,82.44,82.44,82.31,82.44,33328.0,73.1298,73.1298,73.0145,73.1298,33328.0
2016-01-15 15:05:00,82.46,82.55,82.42,82.44,15567.0,73.1475,73.2274,73.112,73.1298,15567.0
2016-01-15 15:10:00,82.42,82.46,82.24,82.44,13920.0,73.112,73.1475,72.9524,73.1298,13920.0
2016-01-15 15:15:00,82.44,82.48,82.23,82.32,24539.0,73.1298,73.1653,72.9435,73.0233,24539.0
2016-01-15 15:20:00,82.34,82.58,82.25,82.57,25757.0,73.0411,73.254,72.9612,73.2451,25757.0
2016-01-15 15:25:00,82.56,82.62,82.5,82.56,23789.0,73.2362,73.2895,73.183,73.2362,23789.0
2016-01-15 15:30:00,82.58,82.62,82.39,82.56,16843.0,73.254,73.2895,73.0854,73.2362,16843.0
2016-01-15 15:35:00,82.52,82.56,82.39,82.39,29020.0,73.2008,73.2362,73.0854,73.0854,29020.0
2016-01-15 15:40:00,82.39,82.43,82.3,82.43,28166.0,73.0854,73.1209,73.0056,73.1209,28166.0
2016-01-15 15:45:00,82.41,82.49,82.28,82.37,34680.0,73.1032,73.1741,72.9879,73.0677,34680.0
2016-01-15 15:50:00,82.37,82.4,82.3,82.33,46185.0,73.0677,73.0943,73.0056,73.0322,46185.0
2016-01-15 15:55:00,82.33,82.39,82.24,82.38,122945.0,73.0322,73.0854,72.9524,73.0766,122945.0
2016-01-19 09:30:00,83.41,83.41,83.23,83.29,21804.0,73.9902,73.9902,73.8306,73.8838,21804.0
2016-01-19 09:35:00,83.19,83.49,83.07,83.36,9923.0,73.7951,74.0612,73.6886,73.9459,9923.0
2016-01-19 09:40:00,83.36,83.36,83.03,83.14,13426.0,73.9459,73.9459,73.6532,73.7507,13426.0
2016-01-19 09:45:00,83.11,83.19,82.88,83.07,15565.0,73.7241,73.7951,73.5201,73.6886,15565.0
2016-01-19 09:50:00,83.07,83.29,82.88,83.15,87140.0,73.6886,73.8838,73.5201,73.7596,87140.0
2016-01-19 09:55:00,83.16,83.34,83.16,83.21,19705.0,73.7685,73.9282,73.7685,73.8128,19705.0
2016-01-19 10:00:00,83.28,83.46,83.18,83.25,23301.0,73.8749,74.0346,73.7862,73.8483,23301.0
2016-01-19 10:05:00,83.22,83.47,83.21,83.4,33532.0,73.8217,74.0435,73.8128,73.9814,33532.0
2016-01-19 10:10:00,83.4,83.41,83.33,83.36,14976.0,73.9814,73.9902,73.9193,73.9459,14976.0
2016-01-19 10:15:00,83.38,83.45,83.34,83.36,16540.0,73.9636,74.0257,73.9282,73.9459,16540.0
2016-01-19 10:20:00,83.4,83.64,83.38,83.58,11718.0,73.9814,74.1943,73.9636,74.141,11718.0
2016-01-19 10:25:00,83.58,83.65,83.47,83.6,18916.0,74.141,74.2031,74.0435,74.1588,18916.0
2016-01-19 10:30:00,83.66,83.74,83.44,83.51,25556.0,74.212,74.283,74.0169,74.079,25556.0
2016-01-19 10:35:00,83.5,83.5,83.35,83.36,9304.0,74.0701,74.0701,73.937,73.9459,9304.0
2016-01-19 10:40:00,83.38,83.45,83.37,83.41,29001.0,73.9636,74.0257,73.9548,73.9902,29001.0
2016-01-19 10:45:00,83.39,83.45,83.35,83.43,21880.0,73.9725,74.0257,73.937,74.008,21880.0
2016-01-19 10:50:00,83.43,83.43,83.31,83.36,57840.0,74.008,74.008,73.9015,73.9459,57840.0
2016-01-19 10:55:00,83.34,83.41,83.27,83.38,22468.0,73.9282,73.9902,73.8661,73.9636,22468.0
2016-01-19 11:00:00,83.36,83.43,83.32,83.35,41668.0,73.9459,74.008,73.9104,73.937,41668.0
2016-01-19 11:05:00,83.35,83.37,83.22,83.3,40636.0,73.937,73.9548,73.8217,73.8927,40636.0
2016-01-19 11:10:00,83.28,83.35,83.23,83.27,17647.0,73.8749,73.937,73.8306,73.8661,17647.0
2016-01-19 11:15:00,83.29,83.43,83.29,83.31,9308.0,73.8838,74.008,73.8838,73.9015,9308.0
2016-01-19 11:20:00,83.36,83.45,83.32,83.32,6710.0,73.9459,74.0257,73.9104,73.9104,6710.0
2016-01-19 11:25:00,83.36,83.64,83.36,83.63,10652.0,73.9459,74.1943,73.9459,74.1854,10652.0
2016-01-19 11:30:00,83.62,83.82,83.61,83.78,14922.0,74.1765,74.3539,74.1677,74.3185,14922.0
2016-01-19 11:35:00,83.8,83.95,83.77,83.95,33864.0,74.3362,74.4693,74.3096,74.4693,33864.0
2016-01-19 11:40:00,83.96,84.0,83.91,84.0,15638.0,74.4781,74.5136,74.4338,74.5136,15638.0
2016-01-19 11:45:00,84.0,84.08,83.9,83.98,47592.0,74.5136,74.5846,74.4249,74.4959,47592.0
2016-01-19 11:50:00,83.98,84.04,83.89,83.92,11020.0,74.4959,74.5491,74.416,74.4426,11020.0
2016-01-19 11:55:00,83.92,84.05,83.91,84.0,16860.0,74.4426,74.558,74.4338,74.5136,16860.0
2016-01-19 12:00:00,83.98,84.0,83.7,83.73,22352.0,74.4959,74.5136,74.2475,74.2741,22352.0
2016-01-19 12:05:00,83.73,83.79,83.62,83.62,18853.0,74.2741,74.3273,74.1765,74.1765,18853.0
2016-01-19 12:10:00,83.57,83.76,83.55,83.71,8500.0,74.1322,74.3007,74.1144,74.2564,8500.0
2016-01-19 12:15:00,83.72,83.79,83.64,83.68,29864.0,74.2652,74.3273,74.1943,74.2298,29864.0
2016-01-19 12:20:00,83.67,83.78,83.64,83.7,27471.0,74.2209,74.3185,74.1943,74.2475,27471.0
2016-01-19 12:25:00,83.7,83.85,83.65,83.82,17747.0,74.2475,74.3806,74.2031,74.3539,17747.0
2016-01-19 12:30:00,83.8,83.81,83.77,83.81,3999.0,74.3362,74.3451,74.3096,74.3451,3999.0
2016-01-19 12:35:00,83.78,83.88,83.75,83.77,10861.0,74.3185,74.4072,74.2918,74.3096,10861.0
2016-01-19 12:40:00,83.77,83.84,83.71,83.71,10019.0,74.3096,74.3717,74.2564,74.2564,10019.0
2016-01-19 12:45:00,83.69,83.79,83.64,83.77,15074.0,74.2386,74.3273,74.1943,74.3096,15074.0
2016-01-19 12:50:00,83.76,83.99,83.76,83.95,21635.0,74.3007,74.5047,74.3007,74.4693,21635.0
2016-01-19 12:55:00,83.96,83.96,83.78,83.8,6627.0,74.4781,74.4781,74.3185,74.3362,6627.0
2016-01-19 13:00:00,83.8,83.87,83.77,83.77,5388.0,74.3362,74.3983,74.3096,74.3096,5388.0
2016-01-19 13:05:00,83.76,83.8,83.7,83.77,5055.0,74.3007,74.3362,74.2475,74.3096,5055.0
2016-01-19 13:10:00,83.78,83.84,83.75,83.75,5402.0,74.3185,74.3717,74.2918,74.2918,5402.0
2016-01-19 13:15:00,83.74,83.9,83.73,83.89,4216.0,74.283,74.4249,74.2741,74.416,4216.0
2016-01-19 13:20:00,83.91,83.94,83.76,83.76,5769.0,74.4338,74.4604,74.3007,74.3007,5769.0
2016-01-19 13:25:00,83.72,83.72,83.65,83.7,11980.0,74.2652,74.2652,74.2031,74.2475,11980.0
2016-01-19 13:30:00,83.69,83.72,83.65,83.69,11768.0,74.2386,74.2652,74.2031,74.2386,11768.0
2016-01-19 13:35:00,83.68,83.85,83.66,83.85,7385.0,74.2298,74.3806,74.212,74.3806,7385.0
2016-01-19 13:40:00,83.84,83.84,83.65,83.66,5839.0,74.3717,74.3717,74.2031,74.212,5839.0
2016-01-19 13:45:00,83.67,83.83,83.67,83.8,7066.0,74.2209,74.3628,74.2209,74.3362,7066.0
2016-01-19 13:50:00,83.78,83.78,83.61,83.69,6803.0,74.3185,74.3185,74.1677,74.2386,6803.0
2016-01-19 13:55:00,83.67,83.74,83.67,83.68,4956.0,74.2209,74.283,74.2209,74.2298,4956.0
2016-01-19 14:00:00,83.67,83.81,83.66,83.73,18061.0,74.2209,74.3451,74.212,74.2741,18061.0
2016-01-19 14:05:00,83.72,83.72,83.54,83.6,15627.0,74.2652,74.2652,74.1056,74.1588,15627.0
2016-01-19 14:10:00,83.6,83.61,83.47,83.49,15862.0,74.1588,74.1677,74.0435,74.0612,15862.0
2016-01-19 14:15:00,83.49,83.49,83.39,83.42,11205.0,74.0612,74.0612,73.9725,73.9991,11205.0
2016-01-19 14:20:00,83.4,83.42,83.27,83.36,16991.0,73.9814,73.9991,73.8661,73.9459,16991.0
2016-01-19 14:25:00,83.38,83.41,83.31,83.4,12256.0,73.9636,73.9902,73.9015,73.9814,12256.0
2016-01-19 14:30:00,83.4,83.53,83.36,83.47,18148.0,73.9814,74.0967,73.9459,74.0435,18148.0
2016-01-19 14:35:00,83.48,83.52,83.45,83.48,19446.0,74.0523,74.0878,74.0257,74.0523,19446.0
2016-01-19 14:40:00,83.5,83.53,83.28,83.28,16046.0,74.0701,74.0967,73.8749,73.8749,16046.0
2016-01-19 14:45:00,83.28,83.32,83.18,83.19,15693.0,73.8749,73.9104,73.7862,73.7951,15693.0
2016-01-19 14:50:00,83.18,83.3,83.16,83.3,17500.0,73.7862,73.8927,73.7685,73.8927,17500.0
2016-01-19 14:55:00,83.29,83.37,83.2,83.28,8086.0,73.8838,73.9548,73.804,73.8749,8086.0
2016-01-19 15:00:00,83.31,83.58,83.25,83.58,24133.0,73.9015,74.141,73.8483,74.141,24133.0
2016-01-19 15:05:00,83.58,83.59,83.5,83.57,13095.0,74.141,74.1499,74.0701,74.1322,13095.0
2016-01-19 15:10:00,83.58,83.64,83.52,83.58,12723.0,74.141,74.1943,74.0878,74.141,12723.0
2016-01-19 15:15:00,83.58,83.59,83.45,83.51,18088.0,74.141,74.1499,74.0257,74.079,18088.0
2016-01-19 15:20:00,83.5,83.73,83.48,83.68,11686.0,74.0701,74.2741,74.0523,74.2298,11686.0
2016-01-19 15:25:00,83.67,83.94,83.67,83.91,16346.0,74.2209,74.4604,74.2209,74.4338,16346.0
2016-01-19 15:30:00,83.92,84.03,83.89,83.94,25307.0,74.4426,74.5402,74.416,74.4604,25307.0
2016-01-19 15:35:00,83.93,83.99,83.74,83.8,24888.0,74.4515,74.5047,74.283,74.3362,24888.0
2016-01-19 15:40:00,83.81,84.01,83.74,83.99,50870.0,74.3451,74.5225,74.283,74.5047,50870.0
2016-01-19 15:45:00,83.98,84.09,83.79,84.07,49805.0,74.4959,74.5935,74.3273,74.5757,49805.0
2016-01-19 15:50:00,84.08,84.13,83.87,83.98,37983.0,74.5846,74.6289,74.3983,74.4959,37983.0
2016-01-19 15:55:00,83.97,83.98,83.84,83.86,113551.0,74.487,74.4959,74.3717,74.3894,113551.0
2016-01-20 09:30:00,82.67,83.1,82.57,82.98,29414.0,73.3338,73.7153,73.2451,73.6088,29414.0
2016-01-20 09:35:00,83.03,83.12,82.56,82.56,16454.0,73.6532,73.733,73.2362,73.2362,16454.0
2016-01-20 09:40:00,82.58,82.8,82.58,82.78,21673.0,73.254,73.4491,73.254,73.4314,21673.0
2016-01-20 09:45:00,82.77,82.83,82.62,82.78,35285.0,73.4225,73.4757,73.2895,73.4314,35285.0
2016-01-20 09:50:00,82.75,82.77,82.64,82.64,10986.0,73.4048,73.4225,73.3072,73.3072,10986.0
2016-01-20 09:55:00,82.61,82.7,82.57,82.66,15425.0,73.2806,73.3604,73.2451,73.3249,15425.0
2016-01-20 10:00:00,82.66,82.72,82.56,82.64,12420.0,73.3249,73.3782,73.2362,73.3072,12420.0
2016-01-20 10:05:00,82.65,82.93,82.65,82.89,11665.0,73.3161,73.5645,73.3161,73.529,11665.0
2016-01-20 10:10:00,82.86,82.86,82.67,82.78,12524.0,73.5024,73.5024,73.3338,73.4314,12524.0
2016-01-20 10:15:00,82.78,82.85,82.65,82.71,12929.0,73.4314,73.4935,73.3161,73.3693,12929.0
2016-01-20 10:20:00,82.74,82.82,82.64,82.75,10182.0,73.3959,73.4669,73.3072,73.4048,10182.0
2016-01-20 10:25:00,82.79,82.87,82.73,82.82,33106.0,73.4403,73.5112,73.387,73.4669,33106.0
2016-01-20 10:30:00,82.8,82.83,82.66,82.71,46774.0,73.4491,73.4757,73.3249,73.3693,46774.0
2016-01-20 10:35:00,82.72,82.73,82.36,82.4,29740.0,73.3782,73.387,73.0588,73.0943,29740.0
2016-01-20 10:40:00,82.39,82.39,82.21,82.23,28855.0,73.0854,73.0854,72.9258,72.9435,28855.0
2016-01-20 10:45:00,82.22,82.22,82.08,82.1,15075.0,72.9346,72.9346,72.8104,72.8282,15075.0
2016-01-20 10:50:00,82.13,82.14,81.88,81.9,17670.0,72.8548,72.8637,72.633,72.6508,17670.0
2016-01-20 10:55:00,81.9,81.96,81.73,81.74,24035.0,72.6508,72.704,72.5,72.5088,24035.0
2016-01-20 11:00:00,81.73,81.79,81.41,81.42,98969.0,72.5,72.5532,72.2161,72.225,98969.0
2016-01-20 11:05:00,81.43,81.43,81.19,81.2,56451.0,72.2339,72.2339,72.021,72.0298,56451.0
2016-01-20 11:10:00,81.19,81.45,81.16,81.42,48360.0,72.021,72.2516,71.9943,72.225,48360.0
2016-01-20 11:15:00,81.4,81.62,81.25,81.62,21928.0,72.2072,72.4024,72.0742,72.4024,21928.0
2016-01-20 11:20:00,81.56,81.56,81.34,81.34,6250.0,72.3492,72.3492,72.154,72.154,6250.0
2016-01-20 11:25:00,81.35,81.53,81.28,81.53,26742.0,72.1629,72.3226,72.1008,72.3226,26742.0
2016-01-20 11:30:00,81.52,81.88,81.51,81.88,21225.0,72.3137,72.633,72.3048,72.633,21225.0
2016-01-20 11:35:00,81.87,81.98,81.84,81.93,24349.0,72.6242,72.7217,72.5976,72.6774,24349.0
2016-01-20 11:40:00,81.92,81.98,81.82,81.82,20947.0,72.6685,72.7217,72.5798,72.5798,20947.0
2016-01-20 11:45:00,81.79,81.93,81.77,81.79,17395.0,72.5532,72.6774,72.5355,72.5532,17395.0
2016-01-20 11:50:00,81.78,81.78,81.64,81.65,14177.0,72.5443,72.5443,72.4201,72.429,14177.0
2016-01-20 11:55:00,81.66,81.69,81.51,81.63,68519.0,72.4379,72.4645,72.3048,72.4113,68519.0
2016-01-20 12:00:00,81.63,81.83,81.63,81.71,21559.0,72.4113,72.5887,72.4113,72.4822,21559.0
2016-01-20 12:05:00,81.7,81.71,81.34,81.4,13684.0,72.4734,72.4822,72.154,72.2072,13684.0
2016-01-20 12:10:00,81.38,81.38,81.29,81.36,9386.0,72.1895,72.1895,72.1097,72.1718,9386.0
2016-01-20 12:15:00,81.34,81.41,81.25,81.25,11057.0,72.154,72.2161,72.0742,72.0742,11057.0
2016-01-20 12:20:00,81.29,81.34,81.16,81.24,30281.0,72.1097,72.154,71.9943,72.0653,30281.0
2016-01-20 12:25:00,81.24,81.25,81.01,81.18,18988.0,72.0653,72.0742,71.8613,72.0121,18988.0
2016-01-20 12:30:00,81.19,81.36,81.18,81.28,22718.0,72.021,72.1718,72.0121,72.1008,22718.0
2016-01-20 12:35:00,81.29,81.37,81.21,81.24,15427.0,72.1097,72.1806,72.0387,72.0653,15427.0
2016-01-20 12:40:00,81.25,81.36,81.21,81.27,25657.0,72.0742,72.1718,72.0387,72.0919,25657.0
2016-01-20 12:45:00,81.29,81.34,81.14,81.29,25888.0,72.1097,72.154,71.9766,72.1097,25888.0
2016-01-20 12:50:00,81.28,81.48,81.22,81.47,18526.0,72.1008,72.2782,72.0476,72.2693,18526.0
2016-01-20 12:55:00,81.44,81.75,81.44,81.74,14132.0,72.2427,72.5177,72.2427,72.5088,14132.0
2016-01-20 13:00:00,81.75,81.78,81.55,81.66,17979.0,72.5177,72.5443,72.3403,72.4379,17979.0
2016-01-20 13:05:00,81.66,81.68,81.36,81.43,25858.0,72.4379,72.4556,72.1718,72.2339,25858.0
2016-01-20 13:10:00,81.46,81.66,81.44,81.58,18206.0,72.2605,72.4379,72.2427,72.3669,18206.0
2016-01-20 13:15:00,81.6,81.6,81.39,81.44,11329.0,72.3847,72.3847,72.1984,72.2427,11329.0
2016-01-20 13:20:00,81.47,81.72,81.42,81.68,14396.0,72.2693,72.4911,72.225,72.4556,14396.0
2016-01-20 13:25:00,81.69,81.77,81.57,81.63,9932.0,72.4645,72.5355,72.358,72.4113,9932.0
2016-01-20 13:30:00,81.61,81.86,81.59,81.8,14017.0,72.3935,72.6153,72.3758,72.5621,14017.0
2016-01-20 13:35:00,81.82,81.99,81.7,81.99,24446.0,72.5798,72.7306,72.4734,72.7306,24446.0
2016-01-20 13:40:00,82.03,82.29,81.98,82.29,18456.0,72.7661,72.9967,72.7217,72.9967,18456.0
2016-01-20 13:45:00,82.3,82.37,82.16,82.31,23109.0,73.0056,73.0677,72.8814,73.0145,23109.0
2016-01-20 13:50:00,82.31,82.53,82.27,82.44,40436.0,73.0145,73.2096,72.979,73.1298,40436.0
2016-01-20 13:55:00,82.46,82.52,82.37,82.43,27296.0,73.1475,73.2008,73.0677,73.1209,27296.0
2016-01-20 14:00:00,82.41,82.46,82.27,82.29,40226.0,73.1032,73.1475,72.979,72.9967,40226.0
2016-01-20 14:05:00,82.3,82.38,82.25,82.36,23695.0,73.0056,73.0766,72.9612,73.0588,23695.0
2016-01-20 14:10:00,82.37,82.54,82.35,82.45,17553.0,73.0677,73.2185,73.05,73.1387,17553.0
2016-01-20 14:15:00,82.44,82.57,82.4,82.43,21929.0,73.1298,73.2451,73.0943,73.1209,21929.0
2016-01-20 14:20:00,82.43,82.48,82.21,82.26,18716.0,73.1209,73.1653,72.9258,72.9701,18716.0
2016-01-20 14:25:00,82.25,82.27,82.02,82.03,12994.0,72.9612,72.979,72.7572,72.7661,12994.0
2016-01-20 14:30:00,82.05,82.09,81.88,81.98,16645.0,72.7838,72.8193,72.633,72.7217,16645.0
2016-01-20 14:35:00,82.01,82.16,81.94,82.16,15393.0,72.7484,72.8814,72.6863,72.8814,15393.0
2016-01-20 14:40:00,82.16,82.21,82.05,82.12,15300.0,72.8814,72.9258,72.7838,72.8459,15300.0
2016-01-20 14:45:00,82.09,82.16,81.98,82.16,14276.0,72.8193,72.8814,72.7217,72.8814,14276.0
2016-01-20 14:50:00,82.17,82.43,82.16,82.38,12603.0,72.8903,73.1209,72.8814,73.0766,12603.0
2016-01-20 14:55:00,82.38,82.44,82.28,82.3,17829.0,73.0766,73.1298,72.9879,73.0056,17829.0
2016-01-20 15:00:00,82.32,82.56,82.27,82.53,18867.0,73.0233,73.2362,72.979,73.2096,18867.0
2016-01-20 15:05:00,82.54,82.67,82.54,82.65,16772.0,73.2185,73.3338,73.2185,73.3161,16772.0
2016-01-20 15:10:00,82.66,82.73,82.62,82.71,21550.0,73.3249,73.387,73.2895,73.3693,21550.0
2016-01-20 15:15:00,82.78,83.2,82.77,83.1,27628.0,73.4314,73.804,73.4225,73.7153,27628.0
2016-01-20 15:20:00,83.12,83.36,83.12,83.32,29128.0,73.733,73.9459,73.733,73.9104,29128.0
2016-01-20 15:25:00,83.36,83.55,83.25,83.49,29732.0,73.9459,74.1144,73.8483,74.0612,29732.0
2016-01-20 15:30:00,83.48,83.54,83.18,83.18,77613.0,74.0523,74.1056,73.7862,73.7862,77613.0
2016-01-20 15:35:00,83.19,83.36,83.16,83.35,35482.0,73.7951,73.9459,73.7685,73.937,35482.0
2016-01-20 15:40:00,83.37,83.38,83.13,83.21,20358.0,73.9548,73.9636,73.7419,73.8128,20358.0
2016-01-20 15:45:00,83.21,83.25,82.68,82.96,38583.0,73.8128,73.8483,73.3427,73.5911,38583.0
2016-01-20 15:50:00,82.93,83.08,82.87,83.05,36091.0,73.5645,73.6975,73.5112,73.6709,36091.0
2016-01-20 15:55:00,83.04,83.09,82.83,82.91,62428.0,73.662,73.7064,73.4757,73.5467,62428.0
2016-01-21 09:30:00,83.41,83.41,82.8,83.15,42021.0,73.9902,73.9902,73.4491,73.7596,42021.0
2016-01-21 09:35:00,83.04,83.17,82.65,82.73,17430.0,73.662,73.7773,73.3161,73.387,17430.0
2016-01-21 09:40:00,82.73,82.77,82.24,82.33,26067.0,73.387,73.4225,72.9524,73.0322,26067.0
2016-01-21 09:45:00,82.28,82.3,81.92,82.1,27182.0,72.9879,73.0056,72.6685,72.8282,27182.0
2016-01-21 09:50:00,82.18,82.37,82.1,82.34,14539.0,72.8992,73.0677,72.8282,73.0411,14539.0
2016-01-21 09:55:00,82.31,82.43,82.1,82.1,12346.0,73.0145,73.1209,72.8282,72.8282,12346.0
2016-01-21 10:00:00,82.12,82.68,82.12,82.68,46347.0,72.8459,73.3427,72.8459,73.3427,46347.0
2016-01-21 10:05:00,82.68,82.74,82.57,82.65,10884.0,73.3427,73.3959,73.2451,73.3161,10884.0
2016-01-21 10:10:00,82.76,83.02,82.73,82.97,20924.0,73.4137,73.6443,73.387,73.5999,20924.0
2016-01-21 10:15:00,82.96,83.21,82.96,83.21,11702.0,73.5911,73.8128,73.5911,73.8128,11702.0
2016-01-21 10:20:00,83.17,83.27,83.01,83.01,10374.0,73.7773,73.8661,73.6354,73.6354,10374.0
2016-01-21 10:25:00,83.05,83.2,83.05,83.15,16781.0,73.6709,73.804,73.6709,73.7596,16781.0
2016-01-21 10:30:00,83.17,83.38,83.03,83.38,13290.0,73.7773,73.9636,73.6532,73.9636,13290.0
2016-01-21 10:35:00,83.41,83.44,83.26,83.35,10899.0,73.9902,74.0169,73.8572,73.937,10899.0
2016-01-21 10:40:00,83.37,83.49,83.31,83.44,9600.0,73.9548,74.0612,73.9015,74.0169,9600.0
2016-01-21 10:45:00,83.42,83.68,83.4,83.52,15013.0,73.9991,74.2298,73.9814,74.0878,15013.0
2016-01-21 10:50:00,83.53,83.61,83.46,83.53,10068.0,74.0967,74.1677,74.0346,74.0967,10068.0
2016-01-21 10:55:00,83.53,83.61,83.28,83.29,7403.0,74.0967,74.1677,73.8749,73.8838,7403.0
2016-01-21 11:00:00,83.29,83.62,83.14,83.62,11429.0,73.8838,74.1765,73.7507,74.1765,11429.0
2016-01-21 11:05:00,83.61,83.75,83.52,83.69,13215.0,74.1677,74.2918,74.0878,74.2386,13215.0
2016-01-21 11:10:00,83.68,83.72,83.6,83.64,6992.0,74.2298,74.2652,74.1588,74.1943,6992.0
2016-01-21 11:15:00,83.67,83.67,83.5,83.5,6800.0,74.2209,74.2209,74.0701,74.0701,6800.0
2016-01-21 11:20:00,83.51,83.52,83.43,83.48,9922.0,74.079,74.0878,74.008,74.0523,9922.0
2016-01-21 11:25:00,83.44,83.54,83.4,83.45,13366.0,74.0169,74.1056,73.9814,74.0257,13366.0
2016-01-21 11:30:00,83.46,83.52,83.4,83.51,10264.0,74.0346,74.0878,73.9814,74.079,10264.0
2016-01-21 11:35:00,83.51,83.7,83.48,83.67,7712.0,74.079,74.2475,74.0523,74.2209,7712.0
2016-01-21 11:40:00,83.64,83.64,83.36,83.36,7005.0,74.1943,74.1943,73.9459,73.9459,7005.0
2016-01-21 11:45:00,83.34,83.58,83.34,83.57,8515.0,73.9282,74.141,73.9282,74.1322,8515.0
2016-01-21 11:50:00,83.56,83.71,83.56,83.65,13661.0,74.1233,74.2564,74.1233,74.2031,13661.0
2016-01-21 11:55:00,83.67,83.85,83.67,83.84,9722.0,74.2209,74.3806,74.2209,74.3717,9722.0
2016-01-21 12:00:00,83.85,84.05,83.83,84.05,11394.0,74.3806,74.558,74.3628,74.558,11394.0
2016-01-21 12:05:00,84.03,84.11,84.01,84.02,14266.0,74.5402,74.6112,74.5225,74.5314,14266.0
2016-01-21 12:10:00,84.04,84.04,83.87,83.91,8517.0,74.5491,74.5491,74.3983,74.4338,8517.0
2016-01-21 12:15:00,83.92,84.01,83.78,83.81,20087.0,74.4426,74.5225,74.3185,74.3451,20087.0
2016-01-21 12:20:00,83.81,83.82,83.61,83.63,16700.0,74.3451,74.3539,74.1677,74.1854,16700.0
2016-01-21 12:25:00,83.64,83.79,83.61,83.78,15797.0,74.1943,74.3273,74.1677,74.3185,15797.0
2016-01-21 12:30:00,83.78,83.95,83.75,83.91,19936.0,74.3185,74.4693,74.2918,74.4338,19936.0
2016-01-21 12:35:00,83.93,84.02,83.91,83.98,9382.0,74.4515,74.5314,74.4338,74.4959,9382.0
2016-01-21 12:40:00,83.99,84.05,83.82,83.82,12841.0,74.5047,74.558,74.3539,74.3539,12841.0
2016-01-21 12:45:00,83.84,83.86,83.66,83.68,13927.0,74.3717,74.3894,74.212,74.2298,13927.0
2016-01-21 12:50:00,83.67,83.72,83.53,83.58,18894.0,74.2209,74.2652,74.0967,74.141,18894.0
2016-01-21 12:55:00,83.54,83.64,83.53,83.62,7900.0,74.1056,74.1943,74.0967,74.1765,7900.0
2016-01-21 13:00:00,83.66,83.8,83.66,83.76,8920.0,74.212,74.3362,74.212,74.3007,8920.0
2016-01-21 13:05:00,83.79,83.82,83.76,83.78,13377.0,74.3273,74.3539,74.3007,74.3185,13377.0
2016-01-21 13:10:00,83.78,83.82,83.57,83.57,11814.0,74.3185,74.3539,74.1322,74.1322,11814.0
2016-01-21 13:15:00,83.57,83.64,83.52,83.53,9949.0,74.1322,74.1943,74.0878,74.0967,9949.0
2016-01-21 13:20:00,83.54,83.54,83.26,83.33,13276.0,74.1056,74.1056,73.8572,73.9193,13276.0
2016-01-21 13:25:00,83.32,83.35,83.18,83.21,8073.0,73.9104,73.937,73.7862,73.8128,8073.0
2016-01-21 13:30:00,83.2,83.3,83.07,83.08,11411.0,73.804,73.8927,73.6886,73.6975,11411.0
2016-01-21 13:35:00,83.08,83.3,83.06,83.3,12840.0,73.6975,73.8927,73.6798,73.8927,12840.0
2016-01-21 13:40:00,83.28,83.4,83.26,83.28,10905.0,73.8749,73.9814,73.8572,73.8749,10905.0
2016-01-21 13:45:00,83.25,83.34,83.22,83.27,15793.0,73.8483,73.9282,73.8217,73.8661,15793.0
2016-01-21 13:50:00,83.27,83.28,83.06,83.13,12498.0,73.8661,73.8749,73.6798,73.7419,12498.0
2016-01-21 13:55:00,83.13,83.28,83.12,83.22,16342.0,73.7419,73.8749,73.733,73.8217,16342.0
2016-01-21 14:00:00,83.24,83.32,83.12,83.23,15513.0,73.8394,73.9104,73.733,73.8306,15513.0
2016-01-21 14:05:00,83.24,83.32,83.16,83.16,10801.0,73.8394,73.9104,73.7685,73.7685,10801.0
2016-01-21 14:10:00,83.12,83.13,82.85,82.93,17157.0,73.733,73.7419,73.4935,73.5645,17157.0
2016-01-21 14:15:00,82.96,82.96,82.83,82.85,16041.0,73.5911,73.5911,73.4757,73.4935,16041.0
2016-01-21 14:20:00,82.89,82.95,82.77,82.82,19788.0,73.529,73.5822,73.4225,73.4669,19788.0
2016-01-21 14:25:00,82.82,83.0,82.75,83.0,36720.0,73.4669,73.6265,73.4048,73.6265,36720.0
2016-01-21 14:30:00,83.0,83.11,82.99,83.06,18733.0,73.6265,73.7241,73.6177,73.6798,18733.0
2016-01-21 14:35:00,83.06,83.22,83.06,83.16,14470.0,73.6798,73.8217,73.6798,73.7685,14470.0
2016-01-21 14:40:00,83.13,83.29,83.13,83.21,17656.0,73.7419,73.8838,73.7419,73.8128,17656.0
2016-01-21 14:45:00,83.2,83.23,83.08,83.09,7580.0,73.804,73.8306,73.6975,73.7064,7580.0
2016-01-21 14:50:00,83.1,83.24,83.05,83.23,11188.0,73.7153,73.8394,73.6709,73.8306,11188.0
2016-01-21 14:55:00,83.2,83.45,83.2,83.38,8231.0,73.804,74.0257,73.804,73.9636,8231.0
2016-01-21 15:00:00,83.37,83.4,83.29,83.35,14652.0,73.9548,73.9814,73.8838,73.937,14652.0
2016-01-21 15:05:00,83.34,83.36,83.04,83.14,14998.0,73.9282,73.9459,73.662,73.7507,14998.0
2016-01-21 15:10:00,83.13,83.37,83.11,83.24,19022.0,73.7419,73.9548,73.7241,73.8394,19022.0
2016-01-21 15:15:00,83.24,83.26,83.09,83.19,17806.0,73.8394,73.8572,73.7064,73.7951,17806.0
2016-01-21 15:20:00,83.18,83.26,83.05,83.23,13504.0,73.7862,73.8572,73.6709,73.8306,13504.0
2016-01-21 15:25:00,83.23,83.3,83.21,83.24,16287.0,73.8306,73.8927,73.8128,73.8394,16287.0
2016-01-21 15:30:00,83.24,83.57,83.24,83.51,33219.0,73.8394,74.1322,73.8394,74.079,33219.0
2016-01-21 15:35:00,83.52,83.53,83.39,83.46,26717.0,74.0878,74.0967,73.9725,74.0346,26717.0
2016-01-21 15:40:00,83.44,83.51,83.36,83.45,49352.0,74.0169,74.079,73.9459,74.0257,49352.0
2016-01-21 15:45:00,83.43,83.45,83.24,83.32,80549.0,74.008,74.0257,73.8394,73.9104,80549.0
2016-01-21 15:50:00,83.32,83.49,83.31,83.49,60953.0,73.9104,74.0612,73.9015,74.0612,60953.0
2016-01-21 15:55:00,83.48,83.49,83.28,83.29,105111.0,74.0523,74.0612,73.8749,73.8838,105111.0
2016-01-22 09:30:00,84.51,84.88,84.28,84.76,37629.0,74.966,75.2942,74.762,75.1878,37629.0
2016-01-22 09:35:00,84.72,84.81,84.54,84.67,27188.0,75.1523,75.2321,74.9926,75.1079,27188.0
2016-01-22 09:40:00,84.67,84.82,84.6,84.73,61147.0,75.1079,75.241,75.0459,75.1612,61147.0
2016-01-22 09:45:00,84.68,84.73,84.44,84.53,18750.0,75.1168,75.1612,74.9039,74.9838,18750.0
2016-01-22 09:50:00,84.53,84.63,84.4,84.63,7191.0,74.9838,75.0725,74.8684,75.0725,7191.0
2016-01-22 09:55:00,84.7,84.94,84.63,84.9,18020.0,75.1346,75.3475,75.0725,75.312,18020.0
2016-01-22 10:00:00,84.94,84.95,84.77,84.91,22707.0,75.3475,75.3563,75.1967,75.3208,22707.0
2016-01-22 10:05:00,84.91,84.91,84.74,84.77,8551.0,75.3208,75.3208,75.17,75.1967,8551.0
2016-01-22 10:10:00,84.76,84.94,84.76,84.9,19686.0,75.1878,75.3475,75.1878,75.312,19686.0
2016-01-22 10:15:00,84.9,84.97,84.78,84.93,10446.0,75.312,75.3741,75.2055,75.3386,10446.0
2016-01-22 10:20:00,84.95,85.06,84.91,85.06,9275.0,75.3563,75.4539,75.3208,75.4539,9275.0
2016-01-22 10:25:00,85.02,85.16,85.02,85.08,15566.0,75.4184,75.5426,75.4184,75.4716,15566.0
2016-01-22 10:30:00,85.14,85.16,85.06,85.15,13083.0,75.5249,75.5426,75.4539,75.5337,13083.0
2016-01-22 10:35:00,85.14,85.33,85.14,85.32,6353.0,75.5249,75.6934,75.5249,75.6845,6353.0
2016-01-22 10:40:00,85.31,85.36,85.07,85.07,8861.0,75.6757,75.72,75.4628,75.4628,8861.0
2016-01-22 10:45:00,85.06,85.15,85.04,85.06,6300.0,75.4539,75.5337,75.4362,75.4539,6300.0
2016-01-22 10:50:00,85.08,85.15,85.01,85.01,5951.0,75.4716,75.5337,75.4096,75.4096,5951.0
2016-01-22 10:55:00,85.02,85.11,85.0,85.05,10247.0,75.4184,75.4983,75.4007,75.445,10247.0
2016-01-22 11:00:00,85.04,85.19,85.04,85.18,10857.0,75.4362,75.5692,75.4362,75.5604,10857.0
2016-01-22 11:05:00,85.18,85.32,85.16,85.3,13060.0,75.5604,75.6845,75.5426,75.6668,13060.0
2016-01-22 11:10:00,85.27,85.27,85.15,85.2,6350.0,75.6402,75.6402,75.5337,75.5781,6350.0
2016-01-22 11:15:00,85.2,85.27,85.15,85.25,8960.0,75.5781,75.6402,75.5337,75.6224,8960.0
2016-01-22 11:20:00,85.25,85.3,85.15,85.15,8819.0,75.6224,75.6668,75.5337,75.5337,8819.0
2016-01-22 11:25:00,85.16,85.27,85.12,85.26,9152.0,75.5426,75.6402,75.5071,75.6313,9152.0
2016-01-22 11:30:00,85.26,85.26,85.18,85.18,8205.0,75.6313,75.6313,75.5604,75.5604,8205.0
2016-01-22 11:35:00,85.19,85.2,85.08,85.08,5103.0,75.5692,75.5781,75.4716,75.4716,5103.0
2016-01-22 11:40:00,85.09,85.18,85.09,85.13,6289.0,75.4805,75.5604,75.4805,75.516,6289.0
2016-01-22 11:45:00,85.13,85.16,84.99,85.02,10778.0,75.516,75.5426,75.3918,75.4184,10778.0
2016-01-22 11:50:00,85.0,85.12,84.97,85.08,13516.0,75.4007,75.5071,75.3741,75.4716,13516.0
2016-01-22 11:55:00,85.08,85.14,85.06,85.07,15251.0,75.4716,75.5249,75.4539,75.4628,15251.0
2016-01-22 12:00:00,85.07,85.15,85.05,85.1,12023.0,75.4628,75.5337,75.445,75.4894,12023.0
2016-01-22 12:05:00,85.11,85.2,85.11,85.17,6279.0,75.4983,75.5781,75.4983,75.5515,6279.0
2016-01-22 12:10:00,85.18,85.18,85.0,85.1,12779.0,75.5604,75.5604,75.4007,75.4894,12779.0
2016-01-22 12:15:00,85.1,85.11,85.02,85.04,10926.0,75.4894,75.4983,75.4184,75.4362,10926.0
2016-01-22 12:20:00,85.06,85.13,85.06,85.11,8435.0,75.4539,75.516,75.4539,75.4983,8435.0
2016-01-22 12:25:00,85.11,85.11,85.04,85.07,8880.0,75.4983,75.4983,75.4362,75.4628,8880.0
2016-01-22 12:30:00,85.06,85.07,84.98,85.04,9823.0,75.4539,75.4628,75.3829,75.4362,9823.0
2016-01-22 12:35:00,85.01,85.17,85.01,85.17,8790.0,75.4096,75.5515,75.4096,75.5515,8790.0
2016-01-22 12:40:00,85.18,85.2,85.13,85.15,6573.0,75.5604,75.5781,75.516,75.5337,6573.0
2016-01-22 12:45:00,85.17,85.2,85.14,85.19,6148.0,75.5515,75.5781,75.5249,75.5692,6148.0
2016-01-22 12:50:00,85.19,85.22,85.18,85.22,6072.0,75.5692,75.5958,75.5604,75.5958,6072.0
2016-01-22 12:55:00,85.2,85.3,85.17,85.26,4161.0,75.5781,75.6668,75.5515,75.6313,4161.0
2016-01-22 13:00:00,85.28,85.41,85.26,85.4,14294.0,75.6491,75.7644,75.6313,75.7555,14294.0
2016-01-22 13:05:00,85.42,85.46,85.37,85.37,10893.0,75.7733,75.8087,75.7289,75.7289,10893.0
2016-01-22 13:10:00,85.37,85.38,85.28,85.32,5001.0,75.7289,75.7378,75.6491,75.6845,5001.0
2016-01-22 13:15:00,85.31,85.39,85.28,85.38,5361.0,75.6757,75.7466,75.6491,75.7378,5361.0
2016-01-22 13:20:00,85.4,85.56,85.4,85.55,10373.0,75.7555,75.8974,75.7555,75.8886,10373.0
2016-01-22 13:25:00,85.56,85.6,85.47,85.5,11626.0,75.8974,75.9329,75.8176,75.8442,11626.0
2016-01-22 13:30:00,85.52,85.56,85.51,85.52,7464.0,75.862,75.8974,75.8531,75.862,7464.0
2016-01-22 13:35:00,85.49,85.53,85.4,85.4,6776.0,75.8353,75.8708,75.7555,75.7555,6776.0
2016-01-22 13:40:00,85.4,85.49,85.38,85.47,6053.0,75.7555,75.8353,75.7378,75.8176,6053.0
2016-01-22 13:45:00,85.45,85.58,85.43,85.58,5238.0,75.7999,75.9152,75.7821,75.9152,5238.0
2016-01-22 13:50:00,85.6,85.63,85.56,85.61,4949.0,75.9329,75.9595,75.8974,75.9418,4949.0
2016-01-22 13:55:00,85.61,85.62,85.58,85.6,7220.0,75.9418,75.9507,75.9152,75.9329,7220.0
2016-01-22 14:00:00,85.59,85.77,85.57,85.76,21012.0,75.9241,76.0837,75.9063,76.0749,21012.0
2016-01-22 14:05:00,85.75,85.81,85.73,85.81,11227.0,76.066,76.1192,76.0482,76.1192,11227.0
2016-01-22 14:10:00,85.83,85.86,85.77,85.84,7934.0,76.1369,76.1636,76.0837,76.1458,7934.0
2016-01-22 14:15:00,85.85,85.9,85.8,85.88,13246.0,76.1547,76.199,76.1103,76.1813,13246.0
2016-01-22 14:20:00,85.85,85.85,85.66,85.66,9844.0,76.1547,76.1547,75.9861,75.9861,9844.0
2016-01-22 14:25:00,85.68,85.7,85.61,85.62,6755.0,76.0039,76.0216,75.9418,75.9507,6755.0
2016-01-22 14:30:00,85.62,85.62,85.56,85.6,10552.0,75.9507,75.9507,75.8974,75.9329,10552.0
2016-01-22 14:35:00,85.6,85.64,85.47,85.52,16588.0,75.9329,75.9684,75.8176,75.862,16588.0
2016-01-22 14:40:00,85.48,85.52,85.41,85.44,12452.0,75.8265,75.862,75.7644,75.791,12452.0
2016-01-22 14:45:00,85.43,85.47,85.4,85.44,7802.0,75.7821,75.8176,75.7555,75.791,7802.0
2016-01-22 14:50:00,85.46,85.62,85.44,85.62,13743.0,75.8087,75.9507,75.791,75.9507,13743.0
2016-01-22 14:55:00,85.62,85.66,85.61,85.64,8705.0,75.9507,75.9861,75.9418,75.9684,8705.0
2016-01-22 15:00:00,85.66,85.66,85.54,85.55,9528.0,75.9861,75.9861,75.8797,75.8886,9528.0
2016-01-22 15:05:00,85.55,85.59,85.43,85.43,11134.0,75.8886,75.9241,75.7821,75.7821,11134.0
2016-01-22 15:10:00,85.43,85.43,85.33,85.41,12995.0,75.7821,75.7821,75.6934,75.7644,12995.0
2016-01-22 15:15:00,85.41,85.54,85.39,85.46,10148.0,75.7644,75.8797,75.7466,75.8087,10148.0
2016-01-22 15:20:00,85.47,85.53,85.43,85.44,8999.0,75.8176,75.8708,75.7821,75.791,8999.0
2016-01-22 15:25:00,85.44,85.57,85.43,85.56,11258.0,75.791,75.9063,75.7821,75.8974,11258.0
2016-01-22 15:30:00,85.54,85.54,85.4,85.51,28322.0,75.8797,75.8797,75.7555,75.8531,28322.0
2016-01-22 15:35:00,85.52,85.68,85.5,85.67,38622.0,75.862,76.0039,75.8442,75.995,38622.0
2016-01-22 15:40:00,85.67,85.71,85.63,85.71,24788.0,75.995,76.0305,75.9595,76.0305,24788.0
2016-01-22 15:45:00,85.7,85.75,85.69,85.73,41175.0,76.0216,76.066,76.0128,76.0482,41175.0
2016-01-22 15:50:00,85.74,85.74,85.64,85.67,41355.0,76.0571,76.0571,75.9684,75.995,41355.0
2016-01-22 15:55:00,85.69,85.7,85.65,85.69,53818.0,76.0128,76.0216,75.9773,76.0128,53818.0
2016-01-25 09:30:00,84.63,85.14,84.63,84.88,52206.0,75.0725,75.5249,75.0725,75.2942,52206.0
2016-01-25 09:35:00,84.9,84.95,84.4,84.43,42459.0,75.312,75.3563,74.8684,74.8951,42459.0
2016-01-25 09:40:00,84.44,84.57,84.27,84.49,35196.0,74.9039,75.0192,74.7531,74.9483,35196.0
2016-01-25 09:45:00,84.5,84.52,84.26,84.26,28709.0,74.9571,74.9749,74.7443,74.7443,28709.0
2016-01-25 09:50:00,84.25,84.39,84.16,84.31,24130.0,74.7354,74.8596,74.6555,74.7886,24130.0
2016-01-25 09:55:00,84.3,84.3,84.03,84.15,37399.0,74.7797,74.7797,74.5402,74.6467,37399.0
2016-01-25 10:00:00,84.15,84.37,84.13,84.37,16700.0,74.6467,74.8418,74.6289,74.8418,16700.0
2016-01-25 10:05:00,84.36,84.36,84.19,84.32,18155.0,74.833,74.833,74.6822,74.7975,18155.0
2016-01-25 10:10:00,84.29,84.3,84.03,84.04,15150.0,74.7709,74.7797,74.5402,74.5491,15150.0
2016-01-25 10:15:00,84.02,84.24,84.0,84.2,16321.0,74.5314,74.7265,74.5136,74.691,16321.0
2016-01-25 10:20:00,84.21,84.38,84.15,84.34,21019.0,74.6999,74.8507,74.6467,74.8152,21019.0
2016-01-25 10:25:00,84.35,84.37,84.27,84.27,33062.0,74.8241,74.8418,74.7531,74.7531,33062.0
2016-01-25 10:30:00,84.25,84.25,84.03,84.2,34263.0,74.7354,74.7354,74.5402,74.691,34263.0
2016-01-25 10:35:00,84.19,84.2,83.88,84.01,13960.0,74.6822,74.691,74.4072,74.5225,13960.0
2016-01-25 10:40:00,84.04,84.09,83.94,84.09,6764.0,74.5491,74.5935,74.4604,74.5935,6764.0
2016-01-25 10:45:00,84.1,84.31,84.09,84.31,9167.0,74.6023,74.7886,74.5935,74.7886,9167.0
2016-01-25 10:50:00,84.31,84.32,84.17,84.18,13385.0,74.7886,74.7975,74.6644,74.6733,13385.0
2016-01-25 10:55:00,84.19,84.35,84.17,84.28,12468.0,74.6822,74.8241,74.6644,74.762,12468.0
2016-01-25 11:00:00,84.25,84.26,83.89,83.9,23709.0,74.7354,74.7443,74.416,74.4249,23709.0
2016-01-25 11:05:00,83.91,83.92,83.78,83.79,18187.0,74.4338,74.4426,74.3185,74.3273,18187.0
2016-01-25 11:10:00,83.77,83.77,83.64,83.64,14286.0,74.3096,74.3096,74.1943,74.1943,14286.0
2016-01-25 11:15:00,83.65,83.73,83.57,83.73,44324.0,74.2031,74.2741,74.1322,74.2741,44324.0
2016-01-25 11:20:00,83.73,83.9,83.72,83.79,16786.0,74.2741,74.4249,74.2652,74.3273,16786.0
2016-01-25 11:25:00,83.81,83.92,83.73,83.92,13615.0,74.3451,74.4426,74.2741,74.4426,13615.0
2016-01-25 11:30:00,83.9,84.14,83.87,84.14,17336.0,74.4249,74.6378,74.3983,74.6378,17336.0
2016-01-25 11:35:00,84.18,84.3,84.1,84.1,15760.0,74.6733,74.7797,74.6023,74.6023,15760.0
2016-01-25 11:40:00,84.12,84.2,83.84,83.84,28400.0,74.6201,74.691,74.3717,74.3717,28400.0
2016-01-25 11:45:00,83.84,84.03,83.81,84.01,13164.0,74.3717,74.5402,74.3451,74.5225,13164.0
2016-01-25 11:50:00,84.02,84.3,84.01,84.3,19135.0,74.5314,74.7797,74.5225,74.7797,19135.0
2016-01-25 11:55:00,84.26,84.36,84.26,84.3,9993.0,74.7443,74.833,74.7443,74.7797,9993.0
2016-01-25 12:00:00,84.29,84.42,84.29,84.3,9159.0,74.7709,74.8862,74.7709,74.7797,9159.0
2016-01-25 12:05:00,84.29,84.29,84.18,84.21,7846.0,74.7709,74.7709,74.6733,74.6999,7846.0
2016-01-25 12:10:00,84.21,84.22,84.09,84.09,7300.0,74.6999,74.7088,74.5935,74.5935,7300.0
2016-01-25 12:15:00,84.13,84.16,84.01,84.14,11125.0,74.6289,74.6555,74.5225,74.6378,11125.0
2016-01-25 12:20:00,84.14,84.24,84.1,84.24,8800.0,74.6378,74.7265,74.6023,74.7265,8800.0
2016-01-25 12:25:00,84.23,84.32,84.22,84.22,11860.0,74.7176,74.7975,74.7088,74.7088,11860.0
2016-01-25 12:30:00,84.21,84.21,84.01,84.01,9304.0,74.6999,74.6999,74.5225,74.5225,9304.0
2016-01-25 12:35:00,84.01,84.02,83.9,83.96,15619.0,74.5225,74.5314,74.4249,74.4781,15619.0
2016-01-25 12:40:00,83.97,84.02,83.85,83.86,32968.0,74.487,74.5314,74.3806,74.3894,32968.0
2016-01-25 12:45:00,83.87,84.04,83.87,84.01,14688.0,74.3983,74.5491,74.3983,74.5225,14688.0
2016-01-25 12:50:00,84.0,84.03,83.86,83.89,16858.0,74.5136,74.5402,74.3894,74.416,16858.0
2016-01-25 12:55:00,83.9,83.92,83.83,83.92,10992.0,74.4249,74.4426,74.3628,74.4426,10992.0
2016-01-25 13:00:00,83.93,83.98,83.9,83.98,22427.0,74.4515,74.4959,74.4249,74.4959,22427.0
2016-01-25 13:05:00,83.98,84.06,83.96,83.98,14718.0,74.4959,74.5668,74.4781,74.4959,14718.0
2016-01-25 13:10:00,83.98,83.99,83.91,83.97,12030.0,74.4959,74.5047,74.4338,74.487,12030.0
2016-01-25 13:15:00,83.96,83.96,83.88,83.92,10982.0,74.4781,74.4781,74.4072,74.4426,10982.0
2016-01-25 13:20:00,83.94,84.02,83.9,83.9,18652.0,74.4604,74.5314,74.4249,74.4249,18652.0
2016-01-25 13:25:00,83.89,83.91,83.84,83.88,10355.0,74.416,74.4338,74.3717,74.4072,10355.0
2016-01-25 13:30:00,83.87,84.07,83.86,84.07,12612.0,74.3983,74.5757,74.3894,74.5757,12612.0
2016-01-25 13:35:00,84.05,84.22,84.04,84.13,13038.0,74.558,74.7088,74.5491,74.6289,13038.0
2016-01-25 13:40:00,84.13,84.13,84.0,84.02,11105.0,74.6289,74.6289,74.5136,74.5314,11105.0
2016-01-25 13:45:00,84.03,84.09,83.89,83.89,10866.0,74.5402,74.5935,74.416,74.416,10866.0
2016-01-25 13:50:00,83.89,83.95,83.86,83.87,7547.0,74.416,74.4693,74.3894,74.3983,7547.0
2016-01-25 13:55:00,83.86,83.89,83.67,83.67,18344.0,74.3894,74.416,74.2209,74.2209,18344.0
2016-01-25 14:00:00,83.66,83.7,83.63,83.64,8275.0,74.212,74.2475,74.1854,74.1943,8275.0
2016-01-25 14:05:00,83.65,83.73,83.64,83.66,16374.0,74.2031,74.2741,74.1943,74.212,16374.0
2016-01-25 14:10:00,83.67,83.67,83.56,83.63,14703.0,74.2209,74.2209,74.1233,74.1854,14703.0
2016-01-25 14:15:00,83.64,83.64,83.54,83.63,14518.0,74.1943,74.1943,74.1056,74.1854,14518.0
2016-01-25 14:20:00,83.62,83.64,83.6,83.63,8918.0,74.1765,74.1943,74.1588,74.1854,8918.0
2016-01-25 14:25:00,83.63,83.73,83.53,83.73,18090.0,74.1854,74.2741,74.0967,74.2741,18090.0
2016-01-25 14:30:00,83.74,83.77,83.68,83.69,10669.0,74.283,74.3096,74.2298,74.2386,10669.0
2016-01-25 14:35:00,83.68,83.68,83.58,83.62,15721.0,74.2298,74.2298,74.141,74.1765,15721.0
2016-01-25 14:40:00,83.62,83.62,83.54,83.59,24118.0,74.1765,74.1765,74.1056,74.1499,24118.0
2016-01-25 14:45:00,83.58,83.71,83.57,83.67,14476.0,74.141,74.2564,74.1322,74.2209,14476.0
2016-01-25 14:50:00,83.64,83.68,83.55,83.56,21661.0,74.1943,74.2298,74.1144,74.1233,21661.0
2016-01-25 14:55:00,83.56,83.65,83.56,83.62,14982.0,74.1233,74.2031,74.1233,74.1765,14982.0
2016-01-25 15:00:00,83.64,83.71,83.6,83.61,19535.0,74.1943,74.2564,74.1588,74.1677,19535.0
2016-01-25 15:05:00,83.61,83.61,83.51,83.53,22099.0,74.1677,74.1677,74.079,74.0967,22099.0
2016-01-25 15:10:00,83.52,83.57,83.42,83.44,30857.0,74.0878,74.1322,73.9991,74.0169,30857.0
2016-01-25 15:15:00,83.44,83.49,83.39,83.47,13333.0,74.0169,74.0612,73.9725,74.0435,13333.0
2016-01-25 15:20:00,83.46,83.48,83.39,83.39,14064.0,74.0346,74.0523,73.9725,73.9725,14064.0
2016-01-25 15:25:00,83.38,83.6,83.38,83.51,23956.0,73.9636,74.1588,73.9636,74.079,23956.0
2016-01-25 15:30:00,83.51,83.55,83.41,83.46,25633.0,74.079,74.1144,73.9902,74.0346,25633.0
2016-01-25 15:35:00,83.44,83.46,83.37,83.45,26152.0,74.0169,74.0346,73.9548,74.0257,26152.0
2016-01-25 15:40:00,83.46,83.55,83.4,83.46,35043.0,74.0346,74.1144,73.9814,74.0346,35043.0
2016-01-25 15:45:00,83.47,83.57,83.45,83.57,43290.0,74.0435,74.1322,74.0257,74.1322,43290.0
2016-01-25 15:50:00,83.57,83.67,83.48,83.64,37015.0,74.1322,74.2209,74.0523,74.1943,37015.0
2016-01-25 15:55:00,83.62,83.63,83.38,83.46,134029.0,74.1765,74.1854,73.9636,74.0346,134029.0
2016-01-26 09:30:00,84.39,84.81,84.25,84.72,33151.0,74.8596,75.2321,74.7354,75.1523,33151.0
2016-01-26 09:35:00,84.8,84.82,83.93,83.93,31014.0,75.2233,75.241,74.4515,74.4515,31014.0
2016-01-26 09:40:00,83.91,84.09,83.87,84.0,42060.0,74.4338,74.5935,74.3983,74.5136,42060.0
2016-01-26 09:45:00,83.98,84.15,83.95,84.14,13021.0,74.4959,74.6467,74.4693,74.6378,13021.0
2016-01-26 09:50:00,84.12,84.25,84.08,84.15,26611.0,74.6201,74.7354,74.5846,74.6467,26611.0
2016-01-26 09:55:00,84.15,84.25,84.1,84.19,14498.0,74.6467,74.7354,74.6023,74.6822,14498.0
2016-01-26 10:00:00,84.22,84.62,84.17,84.59,34791.0,74.7088,75.0636,74.6644,75.037,34791.0
2016-01-26 10:05:00,84.6,84.76,84.53,84.63,17948.0,75.0459,75.1878,74.9838,75.0725,17948.0
2016-01-26 10:10:00,84.62,84.69,84.47,84.52,17392.0,75.0636,75.1257,74.9305,74.9749,17392.0
2016-01-26 10:15:00,84.53,84.56,84.41,84.43,10370.0,74.9838,75.0104,74.8773,74.8951,10370.0
2016-01-26 10:20:00,84.42,84.49,84.34,84.41,12573.0,74.8862,74.9483,74.8152,74.8773,12573.0
2016-01-26 10:25:00,84.41,84.53,84.41,84.45,10230.0,74.8773,74.9838,74.8773,74.9128,10230.0
2016-01-26 10:30:00,84.46,84.66,84.45,84.62,11027.0,74.9217,75.0991,74.9128,75.0636,11027.0
2016-01-26 10:35:00,84.62,84.73,84.62,84.65,6878.0,75.0636,75.1612,75.0636,75.0902,6878.0
2016-01-26 10:40:00,84.67,84.71,84.61,84.61,13662.0,75.1079,75.1434,75.0547,75.0547,13662.0
2016-01-26 10:45:00,84.61,84.62,84.48,84.5,16370.0,75.0547,75.0636,74.9394,74.9571,16370.0
2016-01-26 10:50:00,84.49,84.5,84.2,84.22,21863.0,74.9483,74.9571,74.691,74.7088,21863.0
2016-01-26 10:55:00,84.21,84.27,84.09,84.11,11749.0,74.6999,74.7531,74.5935,74.6112,11749.0
2016-01-26 11:00:00,84.09,84.24,84.07,84.17,21731.0,74.5935,74.7265,74.5757,74.6644,21731.0
2016-01-26 11:05:00,84.17,84.17,83.94,83.96,52819.0,74.6644,74.6644,74.4604,74.4781,52819.0
2016-01-26 11:10:00,83.96,84.04,83.9,84.04,8600.0,74.4781,74.5491,74.4249,74.5491,8600.0
2016-01-26 11:15:00,84.03,84.24,83.92,84.23,41009.0,74.5402,74.7265,74.4426,74.7176,41009.0
2016-01-26 11:20:00,84.24,84.24,83.89,83.97,125624.0,74.7265,74.7265,74.416,74.487,125624.0
2016-01-26 11:25:00,83.98,84.05,83.74,83.8,79842.0,74.4959,74.558,74.283,74.3362,79842.0
2016-01-26 11:30:00,83.81,83.87,83.5,83.58,73191.0,74.3451,74.3983,74.0701,74.141,73191.0
2016-01-26 11:35:00,83.57,83.64,83.4,83.47,19593.0,74.1322,74.1943,73.9814,74.0435,19593.0
2016-01-26 11:40:00,83.48,83.68,83.48,83.68,9351.0,74.0523,74.2298,74.0523,74.2298,9351.0
2016-01-26 11:45:00,83.67,83.77,83.59,83.59,10220.0,74.2209,74.3096,74.1499,74.1499,10220.0
2016-01-26 11:50:00,83.54,83.73,83.54,83.73,6676.0,74.1056,74.2741,74.1056,74.2741,6676.0
2016-01-26 11:55:00,83.73,83.88,83.71,83.76,53795.0,74.2741,74.4072,74.2564,74.3007,53795.0
2016-01-26 12:00:00,83.77,83.89,83.73,83.86,6206.0,74.3096,74.416,74.2741,74.3894,6206.0
2016-01-26 12:05:00,83.87,84.01,83.85,84.0,7340.0,74.3983,74.5225,74.3806,74.5136,7340.0
2016-01-26 12:10:00,84.01,84.32,83.98,84.3,10352.0,74.5225,74.7975,74.4959,74.7797,10352.0
2016-01-26 12:15:00,84.31,84.4,84.31,84.33,8901.0,74.7886,74.8684,74.7886,74.8063,8901.0
2016-01-26 12:20:00,84.33,84.33,84.09,84.1,5700.0,74.8063,74.8063,74.5935,74.6023,5700.0
2016-01-26 12:25:00,84.1,84.11,84.02,84.02,4840.0,74.6023,74.6112,74.5314,74.5314,4840.0
2016-01-26 12:30:00,84.03,84.09,84.02,84.03,4194.0,74.5402,74.5935,74.5314,74.5402,4194.0
2016-01-26 12:35:00,84.07,84.28,84.07,84.25,6923.0,74.5757,74.762,74.5757,74.7354,6923.0
2016-01-26 12:40:00,84.27,84.27,84.19,84.21,4630.0,74.7531,74.7531,74.6822,74.6999,4630.0
2016-01-26 12:45:00,84.18,84.25,84.16,84.25,6018.0,74.6733,74.7354,74.6555,74.7354,6018.0
2016-01-26 12:50:00,84.25,84.31,84.24,84.28,5433.0,74.7354,74.7886,74.7265,74.762,5433.0
2016-01-26 12:55:00,84.28,84.3,84.18,84.19,9538.0,74.762,74.7797,74.6733,74.6822,9538.0
2016-01-26 13:00:00,84.18,84.22,84.11,84.11,9290.0,74.6733,74.7088,74.6112,74.6112,9290.0
2016-01-26 13:05:00,84.12,84.13,83.89,83.89,9117.0,74.6201,74.6289,74.416,74.416,9117.0
2016-01-26 13:10:00,83.9,83.99,83.89,83.97,9746.0,74.4249,74.5047,74.416,74.487,9746.0
2016-01-26 13:15:00,83.98,84.08,83.98,84.08,6764.0,74.4959,74.5846,74.4959,74.5846,6764.0
2016-01-26 13:20:00,84.08,84.15,84.08,84.15,7174.0,74.5846,74.6467,74.5846,74.6467,7174.0
2016-01-26 13:25:00,84.17,84.18,84.08,84.08,7104.0,74.6644,74.6733,74.5846,74.5846,7104.0
2016-01-26 13:30:00,84.1,84.1,83.97,83.98,5451.0,74.6023,74.6023,74.487,74.4959,5451.0
2016-01-26 13:35:00,84.0,84.0,83.85,83.85,7530.0,74.5136,74.5136,74.3806,74.3806,7530.0
2016-01-26 13:40:00,83.85,83.9,83.85,83.85,6141.0,74.3806,74.4249,74.3806,74.3806,6141.0
2016-01-26 13:45:00,83.86,83.92,83.86,83.91,5350.0,74.3894,74.4426,74.3894,74.4338,5350.0
2016-01-26 13:50:00,83.9,83.92,83.66,83.67,21625.0,74.4249,74.4426,74.212,74.2209,21625.0
2016-01-26 13:55:00,83.66,83.73,83.61,83.71,18235.0,74.212,74.2741,74.1677,74.2564,18235.0
2016-01-26 14:00:00,83.72,83.75,83.66,83.66,10847.0,74.2652,74.2918,74.212,74.212,10847.0
2016-01-26 14:05:00,83.69,83.74,83.64,83.73,6160.0,74.2386,74.283,74.1943,74.2741,6160.0
2016-01-26 14:10:00,83.73,83.75,83.71,83.71,4700.0,74.2741,74.2918,74.2564,74.2564,4700.0
2016-01-26 14:15:00,83.7,83.8,83.68,83.77,7295.0,74.2475,74.3362,74.2298,74.3096,7295.0
2016-01-26 14:20:00,83.76,83.78,83.71,83.71,7110.0,74.3007,74.3185,74.2564,74.2564,7110.0
2016-01-26 14:25:00,83.72,83.72,83.57,83.59,9076.0,74.2652,74.2652,74.1322,74.1499,9076.0
2016-01-26 14:30:00,83.6,83.65,83.6,83.63,6630.0,74.1588,74.2031,74.1588,74.1854,6630.0
2016-01-26 14:35:00,83.63,83.7,83.59,83.69,10423.0,74.1854,74.2475,74.1499,74.2386,10423.0
2016-01-26 14:40:00,83.66,83.8,83.65,83.8,7997.0,74.212,74.3362,74.2031,74.3362,7997.0
2016-01-26 14:45:00,83.8,83.81,83.75,83.78,13184.0,74.3362,74.3451,74.2918,74.3185,13184.0
2016-01-26 14:50:00,83.78,83.83,83.77,83.8,12653.0,74.3185,74.3628,74.3096,74.3362,12653.0
2016-01-26 14:55:00,83.8,83.8,83.71,83.72,14105.0,74.3362,74.3362,74.2564,74.2652,14105.0
2016-01-26 15:00:00,83.71,83.76,83.63,83.63,11460.0,74.2564,74.3007,74.1854,74.1854,11460.0
2016-01-26 15:05:00,83.62,83.69,83.54,83.56,19464.0,74.1765,74.2386,74.1056,74.1233,19464.0
2016-01-26 15:10:00,83.56,83.6,83.54,83.59,16291.0,74.1233,74.1588,74.1056,74.1499,16291.0
2016-01-26 15:15:00,83.58,83.59,83.49,83.49,12758.0,74.141,74.1499,74.0612,74.0612,12758.0
2016-01-26 15:20:00,83.48,83.52,83.46,83.48,21050.0,74.0523,74.0878,74.0346,74.0523,21050.0
2016-01-26 15:25:00,83.49,83.5,83.41,83.46,24487.0,74.0612,74.0701,73.9902,74.0346,24487.0
2016-01-26 15:30:00,83.47,83.49,83.44,83.44,26775.0,74.0435,74.0612,74.0169,74.0169,26775.0
2016-01-26 15:35:00,83.45,83.6,83.4,83.57,19613.0,74.0257,74.1588,73.9814,74.1322,19613.0
2016-01-26 15:40:00,83.59,83.77,83.58,83.68,47613.0,74.1499,74.3096,74.141,74.2298,47613.0
2016-01-26 15:45:00,83.7,83.75,83.56,83.59,52438.0,74.2475,74.2918,74.1233,74.1499,52438.0
2016-01-26 15:50:00,83.59,83.59,83.43,83.45,123724.0,74.1499,74.1499,74.008,74.0257,123724.0
2016-01-26 15:55:00,83.45,83.62,83.39,83.6,207617.0,74.0257,74.1765,73.9725,74.1588,207617.0
2016-01-27 09:30:00,83.55,83.82,83.09,83.09,35912.0,74.1144,74.3539,73.7064,73.7064,35912.0
2016-01-27 09:35:00,83.09,83.3,83.07,83.25,56147.0,73.7064,73.8927,73.6886,73.8483,56147.0
2016-01-27 09:40:00,83.27,83.38,82.98,82.98,39000.0,73.8661,73.9636,73.6088,73.6088,39000.0
2016-01-27 09:45:00,82.97,83.11,82.61,82.71,33868.0,73.5999,73.7241,73.2806,73.3693,33868.0
2016-01-27 09:50:00,82.71,83.02,82.66,82.93,21622.0,73.3693,73.6443,73.3249,73.5645,21622.0
2016-01-27 09:55:00,82.91,83.06,82.88,83.04,49650.0,73.5467,73.6798,73.5201,73.662,49650.0
2016-01-27 10:00:00,83.04,83.08,82.97,82.98,32418.0,73.662,73.6975,73.5999,73.6088,32418.0
2016-01-27 10:05:00,82.97,83.03,82.92,82.98,68628.0,73.5999,73.6532,73.5556,73.6088,68628.0
2016-01-27 10:10:00,82.98,83.0,82.79,82.85,31439.0,73.6088,73.6265,73.4403,73.4935,31439.0
2016-01-27 10:15:00,82.85,82.97,82.84,82.94,33895.0,73.4935,73.5999,73.4846,73.5733,33895.0
2016-01-27 10:20:00,82.92,83.07,82.9,83.02,58217.0,73.5556,73.6886,73.5378,73.6443,58217.0
2016-01-27 10:25:00,83.03,83.12,83.0,83.0,24841.0,73.6532,73.733,73.6265,73.6265,24841.0
2016-01-27 10:30:00,83.03,83.19,82.86,83.04,39996.0,73.6532,73.7951,73.5024,73.662,39996.0
2016-01-27 10:35:00,83.07,83.24,83.05,83.2,12939.0,73.6886,73.8394,73.6709,73.804,12939.0
2016-01-27 10:40:00,83.17,83.18,82.8,82.83,46885.0,73.7773,73.7862,73.4491,73.4757,46885.0
2016-01-27 10:45:00,82.83,82.85,82.68,82.69,11540.0,73.4757,73.4935,73.3427,73.3516,11540.0
2016-01-27 10:50:00,82.69,82.69,82.44,82.49,22788.0,73.3516,73.3516,73.1298,73.1741,22788.0
2016-01-27 10:55:00,82.51,82.62,82.46,82.48,18123.0,73.1919,73.2895,73.1475,73.1653,18123.0
2016-01-27 11:00:00,82.49,82.79,82.45,82.79,37401.0,73.1741,73.4403,73.1387,73.4403,37401.0
2016-01-27 11:05:00,82.79,83.06,82.74,83.04,32874.0,73.4403,73.6798,73.3959,73.662,32874.0
2016-01-27 11:10:00,83.0,83.16,83.0,83.02,26684.0,73.6265,73.7685,73.6265,73.6443,26684.0
2016-01-27 11:15:00,83.02,83.05,82.99,83.05,11009.0,73.6443,73.6709,73.6177,73.6709,11009.0
2016-01-27 11:20:00,83.04,83.24,83.04,83.2,12891.0,73.662,73.8394,73.662,73.804,12891.0
2016-01-27 11:25:00,83.17,83.2,83.14,83.17,16598.0,73.7773,73.804,73.7507,73.7773,16598.0
2016-01-27 11:30:00,83.17,83.28,83.09,83.28,22916.0,73.7773,73.8749,73.7064,73.8749,22916.0
2016-01-27 11:35:00,83.31,83.47,83.21,83.22,34825.0,73.9015,74.0435,73.8128,73.8217,34825.0
2016-01-27 11:40:00,83.25,83.25,83.11,83.25,28520.0,73.8483,73.8483,73.7241,73.8483,28520.0
2016-01-27 11:45:00,83.25,83.37,83.14,83.16,67300.0,73.8483,73.9548,73.7507,73.7685,67300.0
2016-01-27 11:50:00,83.2,83.32,83.13,83.17,25176.0,73.804,73.9104,73.7419,73.7773,25176.0
2016-01-27 11:55:00,83.18,83.19,83.09,83.11,19472.0,73.7862,73.7951,73.7064,73.7241,19472.0
2016-01-27 12:00:00,83.13,83.34,83.13,83.28,34105.0,73.7419,73.9282,73.7419,73.8749,34105.0
2016-01-27 12:05:00,83.26,83.32,83.26,83.3,18933.0,73.8572,73.9104,73.8572,73.8927,18933.0
2016-01-27 12:10:00,83.32,83.38,83.25,83.38,41067.0,73.9104,73.9636,73.8483,73.9636,41067.0
2016-01-27 12:15:00,83.39,83.49,83.38,83.44,12170.0,73.9725,74.0612,73.9636,74.0169,12170.0
2016-01-27 12:20:00,83.44,83.44,83.28,83.28,17185.0,74.0169,74.0169,73.8749,73.8749,17185.0
2016-01-27 12:25:00,83.29,83.3,83.17,83.17,14143.0,73.8838,73.8927,73.7773,73.7773,14143.0
2016-01-27 12:30:00,83.19,83.33,83.19,83.3,12907.0,73.7951,73.9193,73.7951,73.8927,12907.0
2016-01-27 12:35:00,83.29,83.34,83.23,83.32,8325.0,73.8838,73.9282,73.8306,73.9104,8325.0
2016-01-27 12:40:00,83.32,83.35,83.28,83.32,7187.0,73.9104,73.937,73.8749,73.9104,7187.0
2016-01-27 12:45:00,83.33,83.35,83.3,83.3,6304.0,73.9193,73.937,73.8927,73.8927,6304.0
2016-01-27 12:50:00,83.31,83.36,83.28,83.35,13397.0,73.9015,73.9459,73.8749,73.937,13397.0
2016-01-27 12:55:00,83.36,83.45,83.23,83.23,20282.0,73.9459,74.0257,73.8306,73.8306,20282.0
2016-01-27 13:00:00,83.25,83.3,83.2,83.27,10474.0,73.8483,73.8927,73.804,73.8661,10474.0
2016-01-27 13:05:00,83.3,83.44,83.3,83.44,9641.0,73.8927,74.0169,73.8927,74.0169,9641.0
2016-01-27 13:10:00,83.46,83.59,83.45,83.53,10249.0,74.0346,74.1499,74.0257,74.0967,10249.0
2016-01-27 13:15:00,83.51,83.6,83.46,83.59,9607.0,74.079,74.1588,74.0346,74.1499,9607.0
2016-01-27 13:20:00,83.59,83.66,83.52,83.64,9671.0,74.1499,74.212,74.0878,74.1943,9671.0
2016-01-27 13:25:00,83.65,83.73,83.64,83.65,7028.0,74.2031,74.2741,74.1943,74.2031,7028.0
2016-01-27 13:30:00,83.66,83.72,83.61,83.63,9893.0,74.212,74.2652,74.1677,74.1854,9893.0
2016-01-27 13:35:00,83.63,83.66,83.6,83.63,8217.0,74.1854,74.212,74.1588,74.1854,8217.0
2016-01-27 13:40:00,83.64,83.64,83.48,83.48,6787.0,74.1943,74.1943,74.0523,74.0523,6787.0
2016-01-27 13:45:00,83.48,83.57,83.44,83.51,9250.0,74.0523,74.1322,74.0169,74.079,9250.0
2016-01-27 13:50:00,83.5,83.56,83.48,83.53,9700.0,74.0701,74.1233,74.0523,74.0967,9700.0
2016-01-27 13:55:00,83.53,83.67,83.46,83.65,16957.0,74.0967,74.2209,74.0346,74.2031,16957.0
2016-01-27 14:00:00,83.61,83.82,83.32,83.51,20609.0,74.1677,74.3539,73.9104,74.079,20609.0
2016-01-27 14:05:00,83.54,83.57,83.18,83.18,12059.0,74.1056,74.1322,73.7862,73.7862,12059.0
2016-01-27 14:10:00,83.15,83.22,82.91,82.92,23386.0,73.7596,73.8217,73.5467,73.5556,23386.0
2016-01-27 14:15:00,82.95,83.22,82.89,83.18,15529.0,73.5822,73.8217,73.529,73.7862,15529.0
2016-01-27 14:20:00,83.14,83.43,83.08,83.22,18306.0,73.7507,74.008,73.6975,73.8217,18306.0
2016-01-27 14:25:00,83.22,83.3,83.1,83.15,15079.0,73.8217,73.8927,73.7153,73.7596,15079.0
2016-01-27 14:30:00,83.13,83.14,82.98,83.0,27410.0,73.7419,73.7507,73.6088,73.6265,27410.0
2016-01-27 14:35:00,83.0,83.0,82.61,82.64,39684.0,73.6265,73.6265,73.2806,73.3072,39684.0
2016-01-27 14:40:00,82.59,82.62,82.37,82.45,41522.0,73.2629,73.2895,73.0677,73.1387,41522.0
2016-01-27 14:45:00,82.43,82.54,82.38,82.48,27571.0,73.1209,73.2185,73.0766,73.1653,27571.0
2016-01-27 14:50:00,82.47,82.57,82.35,82.36,19053.0,73.1564,73.2451,73.05,73.0588,19053.0
2016-01-27 14:55:00,82.36,82.39,82.24,82.37,25346.0,73.0588,73.0854,72.9524,73.0677,25346.0
2016-01-27 15:00:00,82.37,82.39,82.23,82.24,32570.0,73.0677,73.0854,72.9435,72.9524,32570.0
2016-01-27 15:05:00,82.27,82.37,82.23,82.32,28705.0,72.979,73.0677,72.9435,73.0233,28705.0
2016-01-27 15:10:00,82.31,82.31,81.95,82.03,29561.0,73.0145,73.0145,72.6951,72.7661,29561.0
2016-01-27 15:15:00,82.05,82.2,82.0,82.09,27301.0,72.7838,72.9169,72.7395,72.8193,27301.0
2016-01-27 15:20:00,82.1,82.32,82.01,82.25,24443.0,72.8282,73.0233,72.7484,72.9612,24443.0
2016-01-27 15:25:00,82.24,82.32,82.15,82.17,19946.0,72.9524,73.0233,72.8725,72.8903,19946.0
2016-01-27 15:30:00,82.18,82.38,82.18,82.25,22486.0,72.8992,73.0766,72.8992,72.9612,22486.0
2016-01-27 15:35:00,82.25,82.47,82.21,82.24,28923.0,72.9612,73.1564,72.9258,72.9524,28923.0
2016-01-27 15:40:00,82.23,82.43,82.1,82.41,34529.0,72.9435,73.1209,72.8282,73.1032,34529.0
2016-01-27 15:45:00,82.4,82.45,82.31,82.4,39910.0,73.0943,73.1387,73.0145,73.0943,39910.0
2016-01-27 15:50:00,82.4,82.49,82.32,82.39,60781.0,73.0943,73.1741,73.0233,73.0854,60781.0
2016-01-27 15:55:00,82.38,82.45,82.26,82.41,116068.0,73.0766,73.1387,72.9701,73.1032,116068.0
2016-01-28 09:30:00,82.9,83.59,82.9,83.38,55553.0,73.5378,74.1499,73.5378,73.9636,55553.0
2016-01-28 09:35:00,83.38,83.67,83.14,83.34,24974.0,73.9636,74.2209,73.7507,73.9282,24974.0
2016-01-28 09:40:00,83.38,84.05,83.19,84.01,26031.0,73.9636,74.558,73.7951,74.5225,26031.0
2016-01-28 09:45:00,84.04,84.15,83.8,83.86,42842.0,74.5491,74.6467,74.3362,74.3894,42842.0
2016-01-28 09:50:00,83.91,84.22,83.91,84.1,27964.0,74.4338,74.7088,74.4338,74.6023,27964.0
2016-01-28 09:55:00,84.12,84.21,84.0,84.08,22422.0,74.6201,74.6999,74.5136,74.5846,22422.0
2016-01-28 10:00:00,84.05,84.11,83.95,84.05,17767.0,74.558,74.6112,74.4693,74.558,17767.0
2016-01-28 10:05:00,84.03,84.05,83.44,83.53,42333.0,74.5402,74.558,74.0169,74.0967,42333.0
2016-01-28 10:10:00,83.51,83.56,83.41,83.48,24251.0,74.079,74.1233,73.9902,74.0523,24251.0
2016-01-28 10:15:00,83.46,83.5,83.21,83.32,26165.0,74.0346,74.0701,73.8128,73.9104,26165.0
2016-01-28 10:20:00,83.32,83.38,83.29,83.34,19939.0,73.9104,73.9636,73.8838,73.9282,19939.0
2016-01-28 10:25:00,83.34,83.41,82.9,82.93,44492.0,73.9282,73.9902,73.5378,73.5645,44492.0
2016-01-28 10:30:00,82.94,83.05,82.89,83.05,28607.0,73.5733,73.6709,73.529,73.6709,28607.0
2016-01-28 10:35:00,83.05,83.15,82.99,83.13,14892.0,73.6709,73.7596,73.6177,73.7419,14892.0
2016-01-28 10:40:00,83.15,83.27,83.15,83.18,11012.0,73.7596,73.8661,73.7596,73.7862,11012.0
2016-01-28 10:45:00,83.17,83.35,83.09,83.35,26642.0,73.7773,73.937,73.7064,73.937,26642.0
2016-01-28 10:50:00,83.36,83.36,83.08,83.08,15244.0,73.9459,73.9459,73.6975,73.6975,15244.0
2016-01-28 10:55:00,83.08,83.36,83.03,83.36,16000.0,73.6975,73.9459,73.6532,73.9459,16000.0
2016-01-28 11:00:00,83.36,83.59,83.36,83.56,13448.0,73.9459,74.1499,73.9459,74.1233,13448.0
2016-01-28 11:05:00,83.57,83.64,83.53,83.57,13816.0,74.1322,74.1943,74.0967,74.1322,13816.0
2016-01-28 11:10:00,83.53,83.53,83.26,83.28,19044.0,74.0967,74.0967,73.8572,73.8749,19044.0
2016-01-28 11:15:00,83.28,83.35,83.21,83.3,12538.0,73.8749,73.937,73.8128,73.8927,12538.0
2016-01-28 11:20:00,83.29,83.35,83.18,83.33,17643.0,73.8838,73.937,73.7862,73.9193,17643.0
2016-01-28 11:25:00,83.32,83.32,83.03,83.03,11787.0,73.9104,73.9104,73.6532,73.6532,11787.0
2016-01-28 11:30:00,83.03,83.05,82.92,83.0,11804.0,73.6532,73.6709,73.5556,73.6265,11804.0
2016-01-28 11:35:00,83.01,83.17,82.98,83.08,12050.0,73.6354,73.7773,73.6088,73.6975,12050.0
2016-01-28 11:40:00,83.08,83.12,83.0,83.04,7540.0,73.6975,73.733,73.6265,73.662,7540.0
2016-01-28 11:45:00,83.03,83.05,82.93,82.95,10280.0,73.6532,73.6709,73.5645,73.5822,10280.0
2016-01-28 11:50:00,82.96,83.13,82.96,83.06,10800.0,73.5911,73.7419,73.5911,73.6798,10800.0
2016-01-28 11:55:00,83.05,83.06,82.89,82.89,10174.0,73.6709,73.6798,73.529,73.529,10174.0
2016-01-28 12:00:00,82.9,83.24,82.9,83.22,9500.0,73.5378,73.8394,73.5378,73.8217,9500.0
2016-01-28 12:05:00,83.27,83.36,83.22,83.25,7550.0,73.8661,73.9459,73.8217,73.8483,7550.0
2016-01-28 12:10:00,83.26,83.4,83.19,83.37,12408.0,73.8572,73.9814,73.7951,73.9548,12408.0
2016-01-28 12:15:00,83.38,83.39,83.28,83.33,8900.0,73.9636,73.9725,73.8749,73.9193,8900.0
2016-01-28 12:20:00,83.34,83.53,83.33,83.5,12766.0,73.9282,74.0967,73.9193,74.0701,12766.0
2016-01-28 12:25:00,83.48,83.51,83.32,83.39,15631.0,74.0523,74.079,73.9104,73.9725,15631.0
2016-01-28 12:30:00,83.39,83.46,83.35,83.46,23315.0,73.9725,74.0346,73.937,74.0346,23315.0
2016-01-28 12:35:00,83.45,83.52,83.34,83.34,18102.0,74.0257,74.0878,73.9282,73.9282,18102.0
2016-01-28 12:40:00,83.35,83.41,83.33,83.36,17075.0,73.937,73.9902,73.9193,73.9459,17075.0
2016-01-28 12:45:00,83.38,83.47,83.34,83.39,26155.0,73.9636,74.0435,73.9282,73.9725,26155.0
2016-01-28 12:50:00,83.39,83.51,83.38,83.47,7900.0,73.9725,74.079,73.9636,74.0435,7900.0
2016-01-28 12:55:00,83.47,83.5,83.36,83.36,10838.0,74.0435,74.0701,73.9459,73.9459,10838.0
2016-01-28 13:00:00,83.36,83.41,83.17,83.2,18084.0,73.9459,73.9902,73.7773,73.804,18084.0
2016-01-28 13:05:00,83.2,83.23,83.14,83.19,14044.0,73.804,73.8306,73.7507,73.7951,14044.0
2016-01-28 13:10:00,83.19,83.6,83.17,83.6,13227.0,73.7951,74.1588,73.7773,74.1588,13227.0
2016-01-28 13:15:00,83.6,83.6,83.27,83.27,5159.0,74.1588,74.1588,73.8661,73.8661,5159.0
2016-01-28 13:20:00,83.29,83.29,83.1,83.12,13222.0,73.8838,73.8838,73.7153,73.733,13222.0
2016-01-28 13:25:00,83.14,83.21,83.05,83.18,15985.0,73.7507,73.8128,73.6709,73.7862,15985.0
2016-01-28 13:30:00,83.15,83.24,83.13,83.22,16491.0,73.7596,73.8394,73.7419,73.8217,16491.0
2016-01-28 13:35:00,83.22,83.22,83.12,83.14,13051.0,73.8217,73.8217,73.733,73.7507,13051.0
2016-01-28 13:40:00,83.14,83.2,83.09,83.11,17981.0,73.7507,73.804,73.7064,73.7241,17981.0
2016-01-28 13:45:00,83.13,83.21,83.06,83.19,25024.0,73.7419,73.8128,73.6798,73.7951,25024.0
2016-01-28 13:50:00,83.19,83.19,83.09,83.14,9758.0,73.7951,73.7951,73.7064,73.7507,9758.0
2016-01-28 13:55:00,83.16,83.39,83.16,83.19,13447.0,73.7685,73.9725,73.7685,73.7951,13447.0
2016-01-28 14:00:00,83.2,83.58,83.2,83.58,11500.0,73.804,74.141,73.804,74.141,11500.0
2016-01-28 14:05:00,83.59,83.63,83.52,83.63,20547.0,74.1499,74.1854,74.0878,74.1854,20547.0
2016-01-28 14:10:00,83.61,83.67,83.56,83.62,14270.0,74.1677,74.2209,74.1233,74.1765,14270.0
2016-01-28 14:15:00,83.61,83.65,83.5,83.63,21313.0,74.1677,74.2031,74.0701,74.1854,21313.0
2016-01-28 14:20:00,83.64,83.78,83.64,83.73,9232.0,74.1943,74.3185,74.1943,74.2741,9232.0
2016-01-28 14:25:00,83.72,83.84,83.7,83.83,8200.0,74.2652,74.3717,74.2475,74.3628,8200.0
2016-01-28 14:30:00,83.82,83.89,83.81,83.82,6965.0,74.3539,74.416,74.3451,74.3539,6965.0
2016-01-28 14:35:00,83.82,83.83,83.76,83.77,8503.0,74.3539,74.3628,74.3007,74.3096,8503.0
2016-01-28 14:40:00,83.79,83.82,83.69,83.72,8532.0,74.3273,74.3539,74.2386,74.2652,8532.0
2016-01-28 14:45:00,83.73,83.77,83.7,83.73,8330.0,74.2741,74.3096,74.2475,74.2741,8330.0
2016-01-28 14:50:00,83.73,83.74,83.62,83.65,8678.0,74.2741,74.283,74.1765,74.2031,8678.0
2016-01-28 14:55:00,83.65,83.77,83.63,83.74,7743.0,74.2031,74.3096,74.1854,74.283,7743.0
2016-01-28 15:00:00,83.72,83.83,83.66,83.69,13788.0,74.2652,74.3628,74.212,74.2386,13788.0
2016-01-28 15:05:00,83.69,83.8,83.68,83.79,13271.0,74.2386,74.3362,74.2298,74.3273,13271.0
2016-01-28 15:10:00,83.79,83.95,83.79,83.9,13448.0,74.3273,74.4693,74.3273,74.4249,13448.0
2016-01-28 15:15:00,83.9,83.93,83.74,83.74,18056.0,74.4249,74.4515,74.283,74.283,18056.0
2016-01-28 15:20:00,83.74,83.8,83.67,83.67,27979.0,74.283,74.3362,74.2209,74.2209,27979.0
2016-01-28 15:25:00,83.66,83.67,83.54,83.59,18957.0,74.212,74.2209,74.1056,74.1499,18957.0
2016-01-28 15:30:00,83.58,83.65,83.56,83.61,19514.0,74.141,74.2031,74.1233,74.1677,19514.0
2016-01-28 15:35:00,83.61,83.73,83.61,83.68,21445.0,74.1677,74.2741,74.1677,74.2298,21445.0
2016-01-28 15:40:00,83.67,83.72,83.54,83.57,22552.0,74.2209,74.2652,74.1056,74.1322,22552.0
2016-01-28 15:45:00,83.57,83.75,83.54,83.72,25840.0,74.1322,74.2918,74.1056,74.2652,25840.0
2016-01-28 15:50:00,83.71,83.76,83.62,83.67,32829.0,74.2564,74.3007,74.1765,74.2209,32829.0
2016-01-28 15:55:00,83.66,83.82,83.66,83.67,67424.0,74.212,74.3539,74.212,74.2209,67424.0
2016-01-29 09:30:00,84.11,85.39,83.98,84.36,29421.0,74.6112,75.7466,74.4959,74.833,29421.0
2016-01-29 09:35:00,84.34,84.64,84.34,84.4,30833.0,74.8152,75.0813,74.8152,74.8684,30833.0
2016-01-29 09:40:00,84.41,84.74,84.39,84.63,12681.0,74.8773,75.17,74.8596,75.0725,12681.0
2016-01-29 09:45:00,84.62,84.65,84.44,84.56,11916.0,75.0636,75.0902,74.9039,75.0104,11916.0
2016-01-29 09:50:00,84.58,84.89,84.58,84.8,15808.0,75.0281,75.3031,75.0281,75.2233,15808.0
2016-01-29 09:55:00,84.8,84.86,84.69,84.69,9272.0,75.2233,75.2765,75.1257,75.1257,9272.0
2016-01-29 10:00:00,84.73,84.82,84.7,84.79,10005.0,75.1612,75.241,75.1346,75.2144,10005.0
2016-01-29 10:05:00,84.72,84.78,84.52,84.57,10689.0,75.1523,75.2055,74.9749,75.0192,10689.0
2016-01-29 10:10:00,84.57,84.8,84.49,84.49,18951.0,75.0192,75.2233,74.9483,74.9483,18951.0
2016-01-29 10:15:00,84.49,84.75,84.48,84.69,13018.0,74.9483,75.1789,74.9394,75.1257,13018.0
2016-01-29 10:20:00,84.73,84.9,84.73,84.84,11599.0,75.1612,75.312,75.1612,75.2588,11599.0
2016-01-29 10:25:00,84.76,84.83,84.72,84.72,8405.0,75.1878,75.2499,75.1523,75.1523,8405.0
2016-01-29 10:30:00,84.71,84.79,84.7,84.78,12905.0,75.1434,75.2144,75.1346,75.2055,12905.0
2016-01-29 10:35:00,84.75,84.75,84.55,84.55,16857.0,75.1789,75.1789,75.0015,75.0015,16857.0
2016-01-29 10:40:00,84.56,84.67,84.52,84.59,8487.0,75.0104,75.1079,74.9749,75.037,8487.0
2016-01-29 10:45:00,84.59,84.63,84.52,84.61,10236.0,75.037,75.0725,74.9749,75.0547,10236.0
2016-01-29 10:50:00,84.6,84.68,84.47,84.49,10818.0,75.0459,75.1168,74.9305,74.9483,10818.0
2016-01-29 10:55:00,84.48,84.6,84.41,84.42,13285.0,74.9394,75.0459,74.8773,74.8862,13285.0
2016-01-29 11:00:00,84.44,84.6,84.41,84.58,11035.0,74.9039,75.0459,74.8773,75.0281,11035.0
2016-01-29 11:05:00,84.58,84.65,84.57,84.64,9400.0,75.0281,75.0902,75.0192,75.0813,9400.0
2016-01-29 11:10:00,84.64,84.67,84.56,84.65,8409.0,75.0813,75.1079,75.0104,75.0902,8409.0
2016-01-29 11:15:00,84.65,84.71,84.58,84.59,11335.0,75.0902,75.1434,75.0281,75.037,11335.0
2016-01-29 11:20:00,84.6,84.78,84.55,84.77,14447.0,75.0459,75.2055,75.0015,75.1967,14447.0
2016-01-29 11:25:00,84.76,84.79,84.65,84.71,13876.0,75.1878,75.2144,75.0902,75.1434,13876.0
2016-01-29 11:30:00,84.73,84.9,84.73,84.9,11840.0,75.1612,75.312,75.1612,75.312,11840.0
2016-01-29 11:35:00,84.89,84.93,84.7,84.74,10125.0,75.3031,75.3386,75.1346,75.17,10125.0
2016-01-29 11:40:00,84.78,84.91,84.7,84.91,14011.0,75.2055,75.3208,75.1346,75.3208,14011.0
2016-01-29 11:45:00,84.93,84.99,84.87,84.91,10474.0,75.3386,75.3918,75.2854,75.3208,10474.0
2016-01-29 11:50:00,84.93,85.21,84.9,85.09,14406.0,75.3386,75.587,75.312,75.4805,14406.0
2016-01-29 11:55:00,85.08,85.13,85.04,85.13,19500.0,75.4716,75.516,75.4362,75.516,19500.0
2016-01-29 12:00:00,85.15,85.26,85.11,85.25,12803.0,75.5337,75.6313,75.4983,75.6224,12803.0
2016-01-29 12:05:00,85.28,85.31,85.23,85.28,11526.0,75.6491,75.6757,75.6047,75.6491,11526.0
2016-01-29 12:10:00,85.28,85.34,85.27,85.32,9077.0,75.6491,75.7023,75.6402,75.6845,9077.0
2016-01-29 12:15:00,85.33,85.34,85.21,85.24,12451.0,75.6934,75.7023,75.587,75.6136,12451.0
2016-01-29 12:20:00,85.23,85.26,85.14,85.17,10844.0,75.6047,75.6313,75.5249,75.5515,10844.0
2016-01-29 12:25:00,85.17,85.29,85.16,85.2,7874.0,75.5515,75.6579,75.5426,75.5781,7874.0
2016-01-29 12:30:00,85.19,85.28,85.1,85.11,16012.0,75.5692,75.6491,75.4894,75.4983,16012.0
2016-01-29 12:35:00,85.09,85.1,85.02,85.1,34346.0,75.4805,75.4894,75.4184,75.4894,34346.0
2016-01-29 12:40:00,85.12,85.24,84.99,85.05,58500.0,75.5071,75.6136,75.3918,75.445,58500.0
2016-01-29 12:45:00,85.05,85.13,84.94,84.97,11345.0,75.445,75.516,75.3475,75.3741,11345.0
2016-01-29 12:50:00,84.98,85.02,84.89,84.91,19005.0,75.3829,75.4184,75.3031,75.3208,19005.0
2016-01-29 12:55:00,84.91,84.94,84.82,84.85,29923.0,75.3208,75.3475,75.241,75.2676,29923.0
2016-01-29 13:00:00,84.86,84.97,84.83,84.85,14070.0,75.2765,75.3741,75.2499,75.2676,14070.0
2016-01-29 13:05:00,84.86,84.88,84.77,84.79,15884.0,75.2765,75.2942,75.1967,75.2144,15884.0
2016-01-29 13:10:00,84.82,84.88,84.72,84.73,18601.0,75.241,75.2942,75.1523,75.1612,18601.0
2016-01-29 13:15:00,84.73,84.78,84.64,84.66,10862.0,75.1612,75.2055,75.0813,75.0991,10862.0
2016-01-29 13:20:00,84.64,84.76,84.63,84.76,10465.0,75.0813,75.1878,75.0725,75.1878,10465.0
2016-01-29 13:25:00,84.75,84.79,84.67,84.68,11297.0,75.1789,75.2144,75.1079,75.1168,11297.0
2016-01-29 13:30:00,84.68,84.77,84.66,84.76,14034.0,75.1168,75.1967,75.0991,75.1878,14034.0
2016-01-29 13:35:00,84.77,84.82,84.66,84.69,16931.0,75.1967,75.241,75.0991,75.1257,16931.0
2016-01-29 13:40:00,84.67,84.76,84.65,84.74,12461.0,75.1079,75.1878,75.0902,75.17,12461.0
2016-01-29 13:45:00,84.73,84.91,84.73,84.91,17263.0,75.1612,75.3208,75.1612,75.3208,17263.0
2016-01-29 13:50:00,84.94,84.96,84.89,84.92,6154.0,75.3475,75.3652,75.3031,75.3297,6154.0
2016-01-29 13:55:00,84.93,85.0,84.92,84.96,12856.0,75.3386,75.4007,75.3297,75.3652,12856.0
2016-01-29 14:00:00,84.98,84.98,84.92,84.94,4348.0,75.3829,75.3829,75.3297,75.3475,4348.0
2016-01-29 14:05:00,84.94,84.96,84.9,84.91,8836.0,75.3475,75.3652,75.312,75.3208,8836.0
2016-01-29 14:10:00,84.9,84.94,84.87,84.9,14535.0,75.312,75.3475,75.2854,75.312,14535.0
2016-01-29 14:15:00,84.89,84.91,84.84,84.85,9872.0,75.3031,75.3208,75.2588,75.2676,9872.0
2016-01-29 14:20:00,84.86,84.91,84.86,84.88,8600.0,75.2765,75.3208,75.2765,75.2942,8600.0
2016-01-29 14:25:00,84.9,85.0,84.9,84.99,19071.0,75.312,75.4007,75.312,75.3918,19071.0
2016-01-29 14:30:00,84.98,85.0,84.89,85.0,22557.0,75.3829,75.4007,75.3031,75.4007,22557.0
2016-01-29 14:35:00,85.0,85.01,84.97,85.0,26963.0,75.4007,75.4096,75.3741,75.4007,26963.0
2016-01-29 14:40:00,84.99,85.17,84.99,85.16,22972.0,75.3918,75.5515,75.3918,75.5426,22972.0
2016-01-29 14:45:00,85.14,85.3,85.14,85.25,16310.0,75.5249,75.6668,75.5249,75.6224,16310.0
2016-01-29 14:50:00,85.24,85.26,85.17,85.26,14006.0,75.6136,75.6313,75.5515,75.6313,14006.0
2016-01-29 14:55:00,85.25,85.26,85.16,85.19,27542.0,75.6224,75.6313,75.5426,75.5692,27542.0
2016-01-29 15:00:00,85.21,85.23,85.11,85.22,29987.0,75.587,75.6047,75.4983,75.5958,29987.0
2016-01-29 15:05:00,85.24,85.25,85.18,85.19,18599.0,75.6136,75.6224,75.5604,75.5692,18599.0
2016-01-29 15:10:00,85.18,85.25,85.15,85.21,14647.0,75.5604,75.6224,75.5337,75.587,14647.0
2016-01-29 15:15:00,85.21,85.21,85.14,85.2,22914.0,75.587,75.587,75.5249,75.5781,22914.0
2016-01-29 15:20:00,85.21,85.25,85.18,85.24,20422.0,75.587,75.6224,75.5604,75.6136,20422.0
2016-01-29 15:25:00,85.25,85.26,85.22,85.24,30846.0,75.6224,75.6313,75.5958,75.6136,30846.0
2016-01-29 15:30:00,85.23,85.29,85.19,85.26,29160.0,75.6047,75.6579,75.5692,75.6313,29160.0
2016-01-29 15:35:00,85.26,85.37,85.26,85.31,24587.0,75.6313,75.7289,75.6313,75.6757,24587.0
2016-01-29 15:40:00,85.32,85.32,85.24,85.28,30265.0,75.6845,75.6845,75.6136,75.6491,30265.0
2016-01-29 15:45:00,85.28,85.29,85.17,85.17,49958.0,75.6491,75.6579,75.5515,75.5515,49958.0
2016-01-29 15:50:00,85.16,85.25,85.15,85.21,59415.0,75.5426,75.6224,75.5337,75.587,59415.0
2016-01-29 15:55:00,85.21,85.26,85.11,85.25,169617.0,75.587,75.6313,75.4983,75.6224,169617.0
2016-02-01 09:30:00,85.04,85.27,84.61,84.73,64478.0,75.4362,75.6402,75.0547,75.1612,64478.0
2016-02-01 09:35:00,84.68,85.07,84.62,84.96,11242.0,75.1168,75.4628,75.0636,75.3652,11242.0
2016-02-01 09:40:00,84.99,85.1,84.82,84.85,29825.0,75.3918,75.4894,75.241,75.2676,29825.0
2016-02-01 09:45:00,84.88,84.96,84.42,84.42,14722.0,75.2942,75.3652,74.8862,74.8862,14722.0
2016-02-01 09:50:00,84.45,84.53,84.36,84.45,35503.0,74.9128,74.9838,74.833,74.9128,35503.0
2016-02-01 09:55:00,84.45,84.51,84.35,84.49,17860.0,74.9128,74.966,74.8241,74.9483,17860.0
2016-02-01 10:00:00,84.51,84.7,84.51,84.59,11209.0,74.966,75.1346,74.966,75.037,11209.0
2016-02-01 10:05:00,84.62,84.62,84.5,84.55,18420.0,75.0636,75.0636,74.9571,75.0015,18420.0
2016-02-01 10:10:00,84.54,84.96,84.51,84.95,40843.0,74.9926,75.3652,74.966,75.3563,40843.0
2016-02-01 10:15:00,84.98,85.0,84.93,84.97,33616.0,75.3829,75.4007,75.3386,75.3741,33616.0
2016-02-01 10:20:00,84.97,85.0,84.88,84.88,35950.0,75.3741,75.4007,75.2942,75.2942,35950.0
2016-02-01 10:25:00,84.83,84.92,84.8,84.87,14117.0,75.2499,75.3297,75.2233,75.2854,14117.0
2016-02-01 10:30:00,84.85,84.9,84.76,84.78,13385.0,75.2676,75.312,75.1878,75.2055,13385.0
2016-02-01 10:35:00,84.81,84.96,84.78,84.81,21860.0,75.2321,75.3652,75.2055,75.2321,21860.0
2016-02-01 10:40:00,84.83,84.84,84.72,84.79,10900.0,75.2499,75.2588,75.1523,75.2144,10900.0
2016-02-01 10:45:00,84.8,84.85,84.67,84.79,30912.0,75.2233,75.2676,75.1079,75.2144,30912.0
2016-02-01 10:50:00,84.79,84.83,84.73,84.75,20972.0,75.2144,75.2499,75.1612,75.1789,20972.0
2016-02-01 10:55:00,84.77,84.91,84.66,84.67,27371.0,75.1967,75.3208,75.0991,75.1079,27371.0
2016-02-01 11:00:00,84.7,84.72,84.55,84.55,9500.0,75.1346,75.1523,75.0015,75.0015,9500.0
2016-02-01 11:05:00,84.58,84.66,84.56,84.6,11078.0,75.0281,75.0991,75.0104,75.0459,11078.0
2016-02-01 11:10:00,84.58,84.76,84.55,84.74,8291.0,75.0281,75.1878,75.0015,75.17,8291.0
2016-02-01 11:15:00,84.75,84.78,84.67,84.67,8058.0,75.1789,75.2055,75.1079,75.1079,8058.0
2016-02-01 11:20:00,84.65,84.65,84.49,84.56,20901.0,75.0902,75.0902,74.9483,75.0104,20901.0
2016-02-01 11:25:00,84.55,84.75,84.54,84.75,11588.0,75.0015,75.1789,74.9926,75.1789,11588.0
2016-02-01 11:30:00,84.73,84.84,84.73,84.77,7374.0,75.1612,75.2588,75.1612,75.1967,7374.0
2016-02-01 11:35:00,84.78,84.82,84.74,84.77,22282.0,75.2055,75.241,75.17,75.1967,22282.0
2016-02-01 11:40:00,84.77,84.81,84.72,84.72,19414.0,75.1967,75.2321,75.1523,75.1523,19414.0
2016-02-01 11:45:00,84.74,84.81,84.74,84.8,20817.0,75.17,75.2321,75.17,75.2233,20817.0
2016-02-01 11:50:00,84.8,84.81,84.7,84.73,12727.0,75.2233,75.2321,75.1346,75.1612,12727.0
2016-02-01 11:55:00,84.75,84.76,84.67,84.75,18527.0,75.1789,75.1878,75.1079,75.1789,18527.0
2016-02-01 12:00:00,84.74,84.79,84.7,84.7,8757.0,75.17,75.2144,75.1346,75.1346,8757.0
2016-02-01 12:05:00,84.7,84.71,84.63,84.68,25224.0,75.1346,75.1434,75.0725,75.1168,25224.0
2016-02-01 12:10:00,84.67,84.72,84.66,84.67,16071.0,75.1079,75.1523,75.0991,75.1079,16071.0
2016-02-01 12:15:00,84.67,84.68,84.46,84.48,19928.0,75.1079,75.1168,74.9217,74.9394,19928.0
2016-02-01 12:20:00,84.46,84.46,84.35,84.38,9685.0,74.9217,74.9217,74.8241,74.8507,9685.0
2016-02-01 12:25:00,84.39,84.42,84.33,84.4,7320.0,74.8596,74.8862,74.8063,74.8684,7320.0
2016-02-01 12:30:00,84.37,84.44,84.36,84.36,11274.0,74.8418,74.9039,74.833,74.833,11274.0
2016-02-01 12:35:00,84.36,84.39,84.31,84.39,6003.0,74.833,74.8596,74.7886,74.8596,6003.0
2016-02-01 12:40:00,84.4,84.44,84.38,84.39,11105.0,74.8684,74.9039,74.8507,74.8596,11105.0
2016-02-01 12:45:00,84.38,84.4,84.32,84.37,8981.0,74.8507,74.8684,74.7975,74.8418,8981.0
2016-02-01 12:50:00,84.38,84.44,84.35,84.39,11949.0,74.8507,74.9039,74.8241,74.8596,11949.0
2016-02-01 12:55:00,84.4,84.53,84.36,84.51,16275.0,74.8684,74.9838,74.833,74.966,16275.0
2016-02-01 13:00:00,84.52,84.73,84.51,84.73,18009.0,74.9749,75.1612,74.966,75.1612,18009.0
2016-02-01 13:05:00,84.72,84.72,84.59,84.59,11789.0,75.1523,75.1523,75.037,75.037,11789.0
2016-02-01 13:10:00,84.6,84.69,84.57,84.65,18608.0,75.0459,75.1257,75.0192,75.0902,18608.0
2016-02-01 13:15:00,84.65,84.69,84.58,84.58,43843.0,75.0902,75.1257,75.0281,75.0281,43843.0
2016-02-01 13:20:00,84.59,84.68,84.59,84.62,20842.0,75.037,75.1168,75.037,75.0636,20842.0
2016-02-01 13:25:00,84.63,84.86,84.62,84.83,20806.0,75.0725,75.2765,75.0636,75.2499,20806.0
2016-02-01 13:30:00,84.83,84.87,84.8,84.84,9000.0,75.2499,75.2854,75.2233,75.2588,9000.0
2016-02-01 13:35:00,84.85,84.92,84.85,84.86,24408.0,75.2676,75.3297,75.2676,75.2765,24408.0
2016-02-01 13:40:00,84.86,85.06,84.85,84.95,32170.0,75.2765,75.4539,75.2676,75.3563,32170.0
2016-02-01 13:45:00,84.95,85.08,84.95,85.07,17720.0,75.3563,75.4716,75.3563,75.4628,17720.0
2016-02-01 13:50:00,85.07,85.07,84.89,84.89,15000.0,75.4628,75.4628,75.3031,75.3031,15000.0
2016-02-01 13:55:00,84.88,85.14,84.85,85.14,22292.0,75.2942,75.5249,75.2676,75.5249,22292.0
2016-02-01 14:00:00,85.15,85.18,85.06,85.07,12712.0,75.5337,75.5604,75.4539,75.4628,12712.0
2016-02-01 14:05:00,85.06,85.08,84.9,84.95,19824.0,75.4539,75.4716,75.312,75.3563,19824.0
2016-02-01 14:10:00,84.95,85.04,84.88,84.94,44503.0,75.3563,75.4362,75.2942,75.3475,44503.0
2016-02-01 14:15:00,84.97,85.08,84.93,85.06,8861.0,75.3741,75.4716,75.3386,75.4539,8861.0
2016-02-01 14:20:00,85.05,85.19,85.05,85.16,12983.0,75.445,75.5692,75.445,75.5426,12983.0
2016-02-01 14:25:00,85.14,85.32,85.13,85.32,10733.0,75.5249,75.6845,75.516,75.6845,10733.0
2016-02-01 14:30:00,85.3,85.38,85.28,85.33,10536.0,75.6668,75.7378,75.6491,75.6934,10536.0
2016-02-01 14:35:00,85.33,85.39,85.28,85.39,26323.0,75.6934,75.7466,75.6491,75.7466,26323.0
2016-02-01 14:40:00,85.39,85.51,85.37,85.51,19155.0,75.7466,75.8531,75.7289,75.8531,19155.0
2016-02-01 14:45:00,85.5,85.56,85.48,85.52,26292.0,75.8442,75.8974,75.8265,75.862,26292.0
2016-02-01 14:50:00,85.52,85.53,85.41,85.41,12341.0,75.862,75.8708,75.7644,75.7644,12341.0
2016-02-01 14:55:00,85.42,85.5,85.36,85.48,14034.0,75.7733,75.8442,75.72,75.8265,14034.0
2016-02-01 15:00:00,85.48,85.5,85.39,85.41,23136.0,75.8265,75.8442,75.7466,75.7644,23136.0
2016-02-01 15:05:00,85.41,85.53,85.41,85.46,28832.0,75.7644,75.8708,75.7644,75.8087,28832.0
2016-02-01 15:10:00,85.44,85.46,85.36,85.42,16690.0,75.791,75.8087,75.72,75.7733,16690.0
2016-02-01 15:15:00,85.42,85.68,85.42,85.66,38543.0,75.7733,76.0039,75.7733,75.9861,38543.0
2016-02-01 15:20:00,85.68,85.83,85.65,85.79,26321.0,76.0039,76.1369,75.9773,76.1015,26321.0
2016-02-01 15:25:00,85.8,85.89,85.73,85.89,36445.0,76.1103,76.1902,76.0482,76.1902,36445.0
2016-02-01 15:30:00,85.89,85.9,85.73,85.8,29063.0,76.1902,76.199,76.0482,76.1103,29063.0
2016-02-01 15:35:00,85.81,85.89,85.75,85.77,42535.0,76.1192,76.1902,76.066,76.0837,42535.0
2016-02-01 15:40:00,85.76,85.91,85.75,85.91,39964.0,76.0749,76.2079,76.066,76.2079,39964.0
2016-02-01 15:45:00,85.91,85.93,85.76,85.76,31677.0,76.2079,76.2257,76.0749,76.0749,31677.0
2016-02-01 15:50:00,85.76,85.8,85.67,85.7,52814.0,76.0749,76.1103,75.995,76.0216,52814.0
2016-02-01 15:55:00,85.7,85.73,85.46,85.46,81371.0,76.0216,76.0482,75.8087,75.8087,81371.0
2016-02-02 09:30:00,84.55,84.91,84.55,84.79,26991.0,75.0015,75.3208,75.0015,75.2144,26991.0
2016-02-02 09:35:00,84.68,84.97,84.61,84.93,9030.0,75.1168,75.3741,75.0547,75.3386,9030.0
2016-02-02 09:40:00,84.91,84.99,84.78,84.82,7358.0,75.3208,75.3918,75.2055,75.241,7358.0
2016-02-02 09:45:00,84.78,84.88,84.63,84.7,10191.0,75.2055,75.2942,75.0725,75.1346,10191.0
2016-02-02 09:50:00,84.69,84.88,84.6,84.78,21331.0,75.1257,75.2942,75.0459,75.2055,21331.0
2016-02-02 09:55:00,84.78,84.95,84.75,84.94,11262.0,75.2055,75.3563,75.1789,75.3475,11262.0
2016-02-02 10:00:00,84.92,85.01,84.83,85.01,14179.0,75.3297,75.4096,75.2499,75.4096,14179.0
2016-02-02 10:05:00,85.01,85.1,84.94,85.08,12464.0,75.4096,75.4894,75.3475,75.4716,12464.0
2016-02-02 10:10:00,85.09,85.27,85.07,85.21,16439.0,75.4805,75.6402,75.4628,75.587,16439.0
2016-02-02 10:15:00,85.18,85.2,85.06,85.18,12626.0,75.5604,75.5781,75.4539,75.5604,12626.0
2016-02-02 10:20:00,85.21,85.21,85.05,85.09,29956.0,75.587,75.587,75.445,75.4805,29956.0
2016-02-02 10:25:00,85.08,85.29,85.02,85.09,21194.0,75.4716,75.6579,75.4184,75.4805,21194.0
2016-02-02 10:30:00,85.08,85.08,84.95,84.99,31685.0,75.4716,75.4716,75.3563,75.3918,31685.0
2016-02-02 10:35:00,84.98,85.19,84.95,85.17,10518.0,75.3829,75.5692,75.3563,75.5515,10518.0
2016-02-02 10:40:00,85.16,85.22,85.06,85.21,5564.0,75.5426,75.5958,75.4539,75.587,5564.0
2016-02-02 10:45:00,85.23,85.23,85.14,85.16,7600.0,75.6047,75.6047,75.5249,75.5426,7600.0
2016-02-02 10:50:00,85.2,85.23,85.14,85.14,4669.0,75.5781,75.6047,75.5249,75.5249,4669.0
2016-02-02 10:55:00,85.17,85.22,85.16,85.21,15437.0,75.5515,75.5958,75.5426,75.587,15437.0
2016-02-02 11:00:00,85.19,85.23,85.16,85.16,11491.0,75.5692,75.6047,75.5426,75.5426,11491.0
2016-02-02 11:05:00,85.15,85.23,85.13,85.19,7781.0,75.5337,75.6047,75.516,75.5692,7781.0
2016-02-02 11:10:00,85.19,85.34,85.17,85.34,9644.0,75.5692,75.7023,75.5515,75.7023,9644.0
2016-02-02 11:15:00,85.33,85.42,85.27,85.29,5359.0,75.6934,75.7733,75.6402,75.6579,5359.0
2016-02-02 11:20:00,85.3,85.37,85.29,85.37,6289.0,75.6668,75.7289,75.6579,75.7289,6289.0
2016-02-02 11:25:00,85.4,85.4,85.3,85.4,8746.0,75.7555,75.7555,75.6668,75.7555,8746.0
2016-02-02 11:30:00,85.41,85.47,85.38,85.41,4851.0,75.7644,75.8176,75.7378,75.7644,4851.0
2016-02-02 11:35:00,85.41,85.52,85.4,85.52,4926.0,75.7644,75.862,75.7555,75.862,4926.0
2016-02-02 11:40:00,85.51,85.52,85.42,85.43,21317.0,75.8531,75.862,75.7733,75.7821,21317.0
2016-02-02 11:45:00,85.42,85.43,85.32,85.32,6884.0,75.7733,75.7821,75.6845,75.6845,6884.0
2016-02-02 11:50:00,85.31,85.32,85.23,85.23,5650.0,75.6757,75.6845,75.6047,75.6047,5650.0
2016-02-02 11:55:00,85.24,85.24,85.13,85.17,8665.0,75.6136,75.6136,75.516,75.5515,8665.0
2016-02-02 12:00:00,85.17,85.26,85.16,85.17,24211.0,75.5515,75.6313,75.5426,75.5515,24211.0
2016-02-02 12:05:00,85.17,85.19,85.11,85.11,13833.0,75.5515,75.5692,75.4983,75.4983,13833.0
2016-02-02 12:10:00,85.11,85.17,85.07,85.09,10226.0,75.4983,75.5515,75.4628,75.4805,10226.0
2016-02-02 12:15:00,85.11,85.22,85.07,85.19,28425.0,75.4983,75.5958,75.4628,75.5692,28425.0
2016-02-02 12:20:00,85.17,85.23,85.16,85.23,7901.0,75.5515,75.6047,75.5426,75.6047,7901.0
2016-02-02 12:25:00,85.22,85.31,85.19,85.31,7643.0,75.5958,75.6757,75.5692,75.6757,7643.0
2016-02-02 12:30:00,85.29,85.31,85.25,85.27,5434.0,75.6579,75.6757,75.6224,75.6402,5434.0
2016-02-02 12:35:00,85.27,85.32,85.25,85.31,4725.0,75.6402,75.6845,75.6224,75.6757,4725.0
2016-02-02 12:40:00,85.3,85.32,85.27,85.31,6817.0,75.6668,75.6845,75.6402,75.6757,6817.0
2016-02-02 12:45:00,85.32,85.39,85.32,85.33,6165.0,75.6845,75.7466,75.6845,75.6934,6165.0
2016-02-02 12:50:00,85.33,85.34,85.27,85.27,8592.0,75.6934,75.7023,75.6402,75.6402,8592.0
2016-02-02 12:55:00,85.27,85.43,85.25,85.41,17030.0,75.6402,75.7821,75.6224,75.7644,17030.0
2016-02-02 13:00:00,85.43,85.5,85.41,85.48,12510.0,75.7821,75.8442,75.7644,75.8265,12510.0
2016-02-02 13:05:00,85.48,85.48,85.33,85.34,9144.0,75.8265,75.8265,75.6934,75.7023,9144.0
2016-02-02 13:10:00,85.35,85.46,85.35,85.45,11840.0,75.7112,75.8087,75.7112,75.7999,11840.0
2016-02-02 13:15:00,85.44,85.46,85.4,85.42,9000.0,75.791,75.8087,75.7555,75.7733,9000.0
2016-02-02 13:20:00,85.41,85.45,85.36,85.44,11485.0,75.7644,75.7999,75.72,75.791,11485.0
2016-02-02 13:25:00,85.46,85.51,85.44,85.48,4351.0,75.8087,75.8531,75.791,75.8265,4351.0
2016-02-02 13:30:00,85.49,85.5,85.4,85.41,10579.0,75.8353,75.8442,75.7555,75.7644,10579.0
2016-02-02 13:35:00,85.4,85.43,85.22,85.22,10544.0,75.7555,75.7821,75.5958,75.5958,10544.0
2016-02-02 13:40:00,85.21,85.31,85.2,85.23,14505.0,75.587,75.6757,75.5781,75.6047,14505.0
2016-02-02 13:45:00,85.24,85.24,85.14,85.15,12656.0,75.6136,75.6136,75.5249,75.5337,12656.0
2016-02-02 13:50:00,85.15,85.16,85.09,85.13,18622.0,75.5337,75.5426,75.4805,75.516,18622.0
2016-02-02 13:55:00,85.12,85.12,84.97,84.98,12117.0,75.5071,75.5071,75.3741,75.3829,12117.0
2016-02-02 14:00:00,85.0,85.06,84.86,84.89,14655.0,75.4007,75.4539,75.2765,75.3031,14655.0
2016-02-02 14:05:00,84.9,85.01,84.89,85.0,21849.0,75.312,75.4096,75.3031,75.4007,21849.0
2016-02-02 14:10:00,85.0,85.07,84.97,85.07,11985.0,75.4007,75.4628,75.3741,75.4628,11985.0
2016-02-02 14:15:00,85.08,85.14,85.05,85.11,13513.0,75.4716,75.5249,75.445,75.4983,13513.0
2016-02-02 14:20:00,85.1,85.16,85.06,85.12,25652.0,75.4894,75.5426,75.4539,75.5071,25652.0
2016-02-02 14:25:00,85.11,85.15,85.0,85.02,14795.0,75.4983,75.5337,75.4007,75.4184,14795.0
2016-02-02 14:30:00,85.03,85.2,85.02,85.2,18143.0,75.4273,75.5781,75.4184,75.5781,18143.0
2016-02-02 14:35:00,85.2,85.3,85.17,85.29,13511.0,75.5781,75.6668,75.5515,75.6579,13511.0
2016-02-02 14:40:00,85.27,85.29,85.2,85.28,12311.0,75.6402,75.6579,75.5781,75.6491,12311.0
2016-02-02 14:45:00,85.27,85.33,85.24,85.32,14431.0,75.6402,75.6934,75.6136,75.6845,14431.0
2016-02-02 14:50:00,85.32,85.41,85.31,85.33,18321.0,75.6845,75.7644,75.6757,75.6934,18321.0
2016-02-02 14:55:00,85.33,85.34,85.25,85.25,16400.0,75.6934,75.7023,75.6224,75.6224,16400.0
2016-02-02 15:00:00,85.28,85.28,85.21,85.23,20112.0,75.6491,75.6491,75.587,75.6047,20112.0
2016-02-02 15:05:00,85.25,85.32,85.22,85.22,24409.0,75.6224,75.6845,75.5958,75.5958,24409.0
2016-02-02 15:10:00,85.23,85.27,85.17,85.23,29454.0,75.6047,75.6402,75.5515,75.6047,29454.0
2016-02-02 15:15:00,85.23,85.3,85.1,85.12,35221.0,75.6047,75.6668,75.4894,75.5071,35221.0
2016-02-02 15:20:00,85.12,85.12,84.96,85.05,13151.0,75.5071,75.5071,75.3652,75.445,13151.0
2016-02-02 15:25:00,85.04,85.13,84.94,85.09,16614.0,75.4362,75.516,75.3475,75.4805,16614.0
2016-02-02 15:30:00,85.1,85.2,85.08,85.12,20732.0,75.4894,75.5781,75.4716,75.5071,20732.0
2016-02-02 15:35:00,85.12,85.29,85.08,85.2,16686.0,75.5071,75.6579,75.4716,75.5781,16686.0
2016-02-02 15:40:00,85.2,85.23,85.12,85.13,22486.0,75.5781,75.6047,75.5071,75.516,22486.0
2016-02-02 15:45:00,85.12,85.12,84.94,85.11,35648.0,75.5071,75.5071,75.3475,75.4983,35648.0
2016-02-02 15:50:00,85.1,85.2,85.05,85.19,31060.0,75.4894,75.5781,75.445,75.5692,31060.0
2016-02-02 15:55:00,85.18,85.21,85.0,85.02,84479.0,75.5604,75.587,75.4007,75.4184,84479.0
2016-02-03 09:30:00,85.36,85.96,85.32,85.79,44496.0,75.72,76.2523,75.6845,76.1015,44496.0
2016-02-03 09:35:00,85.84,86.0,85.66,86.0,62287.0,76.1458,76.2877,75.9861,76.2877,62287.0
2016-02-03 09:40:00,86.02,86.12,85.73,86.12,43337.0,76.3055,76.3942,76.0482,76.3942,43337.0
2016-02-03 09:45:00,86.13,86.14,85.83,86.05,41520.0,76.4031,76.4119,76.1369,76.3321,41520.0
2016-02-03 09:50:00,86.13,86.62,86.13,86.15,47115.0,76.4031,76.8377,76.4031,76.4208,47115.0
2016-02-03 09:55:00,86.15,86.63,86.11,86.38,24145.0,76.4208,76.8466,76.3853,76.6248,24145.0
2016-02-03 10:00:00,86.3,86.3,85.82,86.01,25542.0,76.5539,76.5539,76.1281,76.2966,25542.0
2016-02-03 10:05:00,86.0,86.03,85.75,85.76,19828.0,76.2877,76.3144,76.066,76.0749,19828.0
2016-02-03 10:10:00,85.75,85.79,85.34,85.37,16576.0,76.066,76.1015,75.7023,75.7289,16576.0
2016-02-03 10:15:00,85.35,85.65,85.31,85.65,13827.0,75.7112,75.9773,75.6757,75.9773,13827.0
2016-02-03 10:20:00,85.58,85.7,85.46,85.51,11434.0,75.9152,76.0216,75.8087,75.8531,11434.0
2016-02-03 10:25:00,85.47,85.49,85.05,85.09,12754.0,75.8176,75.8353,75.445,75.4805,12754.0
2016-02-03 10:30:00,85.04,85.09,84.85,84.95,18221.0,75.4362,75.4805,75.2676,75.3563,18221.0
2016-02-03 10:35:00,84.96,84.98,84.66,84.82,21232.0,75.3652,75.3829,75.0991,75.241,21232.0
2016-02-03 10:40:00,84.86,84.92,84.68,84.7,17246.0,75.2765,75.3297,75.1168,75.1346,17246.0
2016-02-03 10:45:00,84.7,84.96,84.55,84.55,44045.0,75.1346,75.3652,75.0015,75.0015,44045.0
2016-02-03 10:50:00,84.55,84.66,84.51,84.63,39703.0,75.0015,75.0991,74.966,75.0725,39703.0
2016-02-03 10:55:00,84.65,84.92,84.63,84.78,11616.0,75.0902,75.3297,75.0725,75.2055,11616.0
2016-02-03 11:00:00,84.8,84.81,84.42,84.45,9853.0,75.2233,75.2321,74.8862,74.9128,9853.0
2016-02-03 11:05:00,84.49,84.54,84.16,84.23,13587.0,74.9483,74.9926,74.6555,74.7176,13587.0
2016-02-03 11:10:00,84.22,84.34,84.08,84.27,22520.0,74.7088,74.8152,74.5846,74.7531,22520.0
2016-02-03 11:15:00,84.29,84.6,84.15,84.53,28619.0,74.7709,75.0459,74.6467,74.9838,28619.0
2016-02-03 11:20:00,84.53,84.58,84.39,84.53,26245.0,74.9838,75.0281,74.8596,74.9838,26245.0
2016-02-03 11:25:00,84.53,84.75,84.48,84.72,17486.0,74.9838,75.1789,74.9394,75.1523,17486.0
2016-02-03 11:30:00,84.69,84.94,84.68,84.77,18789.0,75.1257,75.3475,75.1168,75.1967,18789.0
2016-02-03 11:35:00,84.77,84.87,84.63,84.75,24938.0,75.1967,75.2854,75.0725,75.1789,24938.0
2016-02-03 11:40:00,84.75,85.01,84.75,84.89,14238.0,75.1789,75.4096,75.1789,75.3031,14238.0
2016-02-03 11:45:00,84.87,85.28,84.87,85.27,26450.0,75.2854,75.6491,75.2854,75.6402,26450.0
2016-02-03 11:50:00,85.28,85.36,85.02,85.09,15586.0,75.6491,75.72,75.4184,75.4805,15586.0
2016-02-03 11:55:00,85.08,85.38,85.04,85.35,38041.0,75.4716,75.7378,75.4362,75.7112,38041.0
2016-02-03 12:00:00,85.39,85.47,85.34,85.45,15301.0,75.7466,75.8176,75.7023,75.7999,15301.0
2016-02-03 12:05:00,85.4,85.47,85.3,85.43,12830.0,75.7555,75.8176,75.6668,75.7821,12830.0
2016-02-03 12:10:00,85.38,85.38,85.0,85.24,23277.0,75.7378,75.7378,75.4007,75.6136,23277.0
2016-02-03 12:15:00,85.22,85.38,85.2,85.25,9243.0,75.5958,75.7378,75.5781,75.6224,9243.0
2016-02-03 12:20:00,85.25,85.41,85.25,85.35,7429.0,75.6224,75.7644,75.6224,75.7112,7429.0
2016-02-03 12:25:00,85.33,85.43,85.17,85.34,9859.0,75.6934,75.7821,75.5515,75.7023,9859.0
2016-02-03 12:30:00,85.26,85.27,85.03,85.07,9120.0,75.6313,75.6402,75.4273,75.4628,9120.0
2016-02-03 12:35:00,85.09,85.33,85.09,85.21,9157.0,75.4805,75.6934,75.4805,75.587,9157.0
2016-02-03 12:40:00,85.19,85.29,85.1,85.19,10503.0,75.5692,75.6579,75.4894,75.5692,10503.0
2016-02-03 12:45:00,85.17,85.28,85.17,85.27,7852.0,75.5515,75.6491,75.5515,75.6402,7852.0
2016-02-03 12:50:00,85.28,85.4,85.22,85.36,5834.0,75.6491,75.7555,75.5958,75.72,5834.0
2016-02-03 12:55:00,85.38,85.59,85.38,85.57,12336.0,75.7378,75.9241,75.7378,75.9063,12336.0
2016-02-03 13:00:00,85.59,85.68,85.47,85.5,11066.0,75.9241,76.0039,75.8176,75.8442,11066.0
2016-02-03 13:05:00,85.5,85.56,85.25,85.25,16365.0,75.8442,75.8974,75.6224,75.6224,16365.0
2016-02-03 13:10:00,85.26,85.31,85.16,85.16,7288.0,75.6313,75.6757,75.5426,75.5426,7288.0
2016-02-03 13:15:00,85.16,85.21,85.08,85.16,7104.0,75.5426,75.587,75.4716,75.5426,7104.0
2016-02-03 13:20:00,85.17,85.29,85.11,85.25,12791.0,75.5515,75.6579,75.4983,75.6224,12791.0
2016-02-03 13:25:00,85.27,85.34,85.21,85.31,3920.0,75.6402,75.7023,75.587,75.6757,3920.0
2016-02-03 13:30:00,85.29,85.31,85.07,85.07,7889.0,75.6579,75.6757,75.4628,75.4628,7889.0
2016-02-03 13:35:00,85.01,85.1,85.0,85.02,9669.0,75.4096,75.4894,75.4007,75.4184,9669.0
2016-02-03 13:40:00,85.03,85.24,85.01,85.24,11268.0,75.4273,75.6136,75.4096,75.6136,11268.0
2016-02-03 13:45:00,85.23,85.28,85.16,85.16,7879.0,75.6047,75.6491,75.5426,75.5426,7879.0
2016-02-03 13:50:00,85.23,85.24,85.1,85.14,7422.0,75.6047,75.6136,75.4894,75.5249,7422.0
2016-02-03 13:55:00,85.1,85.27,84.95,84.97,15189.0,75.4894,75.6402,75.3563,75.3741,15189.0
2016-02-03 14:00:00,85.02,85.25,85.02,85.12,9301.0,75.4184,75.6224,75.4184,75.5071,9301.0
2016-02-03 14:05:00,85.16,85.39,85.1,85.31,14014.0,75.5426,75.7466,75.4894,75.6757,14014.0
2016-02-03 14:10:00,85.32,85.55,85.32,85.51,10980.0,75.6845,75.8886,75.6845,75.8531,10980.0
2016-02-03 14:15:00,85.51,85.68,85.49,85.53,9018.0,75.8531,76.0039,75.8353,75.8708,9018.0
2016-02-03 14:20:00,85.51,86.13,85.51,86.13,21844.0,75.8531,76.4031,75.8531,76.4031,21844.0
2016-02-03 14:25:00,86.12,86.28,86.04,86.18,19585.0,76.3942,76.5361,76.3232,76.4474,19585.0
2016-02-03 14:30:00,86.2,86.25,86.0,86.06,16823.0,76.4652,76.5095,76.2877,76.341,16823.0
2016-02-03 14:35:00,86.08,86.21,85.98,86.07,26014.0,76.3587,76.474,76.27,76.3498,26014.0
2016-02-03 14:40:00,86.08,86.27,86.02,86.24,13231.0,76.3587,76.5273,76.3055,76.5006,13231.0
2016-02-03 14:45:00,86.22,86.42,86.22,86.34,15922.0,76.4829,76.6603,76.4829,76.5894,15922.0
2016-02-03 14:50:00,86.32,86.33,86.03,86.12,18581.0,76.5716,76.5805,76.3144,76.3942,18581.0
2016-02-03 14:55:00,86.13,86.41,86.13,86.37,14528.0,76.4031,76.6514,76.4031,76.616,14528.0
2016-02-03 15:00:00,86.36,86.4,86.16,86.19,28546.0,76.6071,76.6426,76.4297,76.4563,28546.0
2016-02-03 15:05:00,86.2,86.45,86.19,86.41,33654.0,76.4652,76.6869,76.4563,76.6514,33654.0
2016-02-03 15:10:00,86.4,86.65,86.39,86.56,29279.0,76.6426,76.8643,76.6337,76.7845,29279.0
2016-02-03 15:15:00,86.56,86.56,86.42,86.5,22217.0,76.7845,76.7845,76.6603,76.7313,22217.0
2016-02-03 15:20:00,86.5,86.57,86.37,86.45,23363.0,76.7313,76.7934,76.616,76.6869,23363.0
2016-02-03 15:25:00,86.47,86.51,86.23,86.23,17657.0,76.7047,76.7402,76.4918,76.4918,17657.0
2016-02-03 15:30:00,86.22,86.35,86.21,86.34,31743.0,76.4829,76.5982,76.474,76.5894,31743.0
2016-02-03 15:35:00,86.35,86.35,86.11,86.24,31272.0,76.5982,76.5982,76.3853,76.5006,31272.0
2016-02-03 15:40:00,86.23,86.43,86.17,86.41,40304.0,76.4918,76.6692,76.4386,76.6514,40304.0
2016-02-03 15:45:00,86.4,86.46,86.27,86.44,63487.0,76.6426,76.6958,76.5273,76.6781,63487.0
2016-02-03 15:50:00,86.44,86.68,86.42,86.64,94171.0,76.6781,76.891,76.6603,76.8555,94171.0
2016-02-03 15:55:00,86.62,86.71,86.38,86.48,230292.0,76.8377,76.9176,76.6248,76.7135,230292.0
2016-02-04 09:30:00,85.78,87.58,85.77,87.52,36801.0,76.0926,77.6893,76.0837,77.6361,36801.0
2016-02-04 09:35:00,87.52,87.52,86.39,86.75,24031.0,77.6361,77.6361,76.6337,76.953,24031.0
2016-02-04 09:40:00,86.7,86.82,86.22,86.32,16445.0,76.9087,77.0151,76.4829,76.5716,16445.0
2016-02-04 09:45:00,86.32,86.85,86.21,86.78,13952.0,76.5716,77.0418,76.474,76.9797,13952.0
2016-02-04 09:50:00,86.77,87.0,86.73,86.87,12970.0,76.9708,77.1748,76.9353,77.0595,12970.0
2016-02-04 09:55:00,86.89,87.13,86.78,87.06,26018.0,77.0772,77.2901,76.9797,77.228,26018.0
2016-02-04 10:00:00,86.99,87.07,86.88,86.99,79850.0,77.1659,77.2369,77.0684,77.1659,79850.0
2016-02-04 10:05:00,87.01,87.32,86.98,87.23,44332.0,77.1837,77.4587,77.1571,77.3788,44332.0
2016-02-04 10:10:00,87.22,87.4,87.01,87.39,15276.0,77.37,77.5296,77.1837,77.5208,15276.0
2016-02-04 10:15:00,87.38,87.6,87.33,87.57,74858.0,77.5119,77.7071,77.4675,77.6804,74858.0
2016-02-04 10:20:00,87.56,87.65,87.46,87.49,29585.0,77.6716,77.7514,77.5829,77.6095,29585.0
2016-02-04 10:25:00,87.5,87.55,87.42,87.52,53759.0,77.6183,77.6627,77.5474,77.6361,53759.0
2016-02-04 10:30:00,87.5,87.6,87.46,87.52,30807.0,77.6183,77.7071,77.5829,77.6361,30807.0
2016-02-04 10:35:00,87.5,87.6,87.48,87.5,24190.0,77.6183,77.7071,77.6006,77.6183,24190.0
2016-02-04 10:40:00,87.5,87.52,87.45,87.45,69120.0,77.6183,77.6361,77.574,77.574,69120.0
2016-02-04 10:45:00,87.44,87.5,87.37,87.44,33062.0,77.5651,77.6183,77.503,77.5651,33062.0
2016-02-04 10:50:00,87.45,87.57,87.45,87.53,21650.0,77.574,77.6804,77.574,77.645,21650.0
2016-02-04 10:55:00,87.54,87.62,87.46,87.59,24094.0,77.6538,77.7248,77.5829,77.6982,24094.0
2016-02-04 11:00:00,87.63,87.64,87.42,87.46,27713.0,77.7337,77.7425,77.5474,77.5829,27713.0
2016-02-04 11:05:00,87.47,87.56,87.43,87.49,22986.0,77.5917,77.6716,77.5563,77.6095,22986.0
2016-02-04 11:10:00,87.49,87.53,87.21,87.21,30987.0,77.6095,77.645,77.3611,77.3611,30987.0
2016-02-04 11:15:00,87.19,87.27,87.0,87.1,22839.0,77.3434,77.4143,77.1748,77.2635,22839.0
2016-02-04 11:20:00,87.07,87.15,86.92,86.95,26071.0,77.2369,77.3079,77.1039,77.1305,26071.0
2016-02-04 11:25:00,86.93,87.05,86.89,86.98,23650.0,77.1127,77.2192,77.0772,77.1571,23650.0
2016-02-04 11:30:00,86.98,86.99,86.8,86.88,18793.0,77.1571,77.1659,76.9974,77.0684,18793.0
2016-02-04 11:35:00,86.89,87.04,86.66,86.74,16126.0,77.0772,77.2103,76.8732,76.9442,16126.0
2016-02-04 11:40:00,86.7,86.86,86.65,86.85,13039.0,76.9087,77.0506,76.8643,77.0418,13039.0
2016-02-04 11:45:00,86.83,86.98,86.77,86.98,14087.0,77.024,77.1571,76.9708,77.1571,14087.0
2016-02-04 11:50:00,87.03,87.16,86.92,86.92,35811.0,77.2014,77.3167,77.1039,77.1039,35811.0
2016-02-04 11:55:00,86.89,87.01,86.8,86.85,15179.0,77.0772,77.1837,76.9974,77.0418,15179.0
2016-02-04 12:00:00,86.86,86.93,86.76,86.81,38908.0,77.0506,77.1127,76.9619,77.0063,38908.0
2016-02-04 12:05:00,86.83,87.12,86.71,87.09,65082.0,77.024,77.2813,76.9176,77.2547,65082.0
2016-02-04 12:10:00,87.1,87.25,87.07,87.19,20306.0,77.2635,77.3966,77.2369,77.3434,20306.0
2016-02-04 12:15:00,87.2,87.41,87.18,87.32,11998.0,77.3522,77.5385,77.3345,77.4587,11998.0
2016-02-04 12:20:00,87.33,87.53,87.21,87.32,26197.0,77.4675,77.645,77.3611,77.4587,26197.0
2016-02-04 12:25:00,87.34,87.34,87.12,87.24,10673.0,77.4764,77.4764,77.2813,77.3877,10673.0
2016-02-04 12:30:00,87.22,87.34,87.2,87.22,45371.0,77.37,77.4764,77.3522,77.37,45371.0
2016-02-04 12:35:00,87.26,87.26,87.13,87.19,21237.0,77.4055,77.4055,77.2901,77.3434,21237.0
2016-02-04 12:40:00,87.21,87.52,87.21,87.3,17306.0,77.3611,77.6361,77.3611,77.4409,17306.0
2016-02-04 12:45:00,87.32,87.52,87.29,87.52,17291.0,77.4587,77.6361,77.4321,77.6361,17291.0
2016-02-04 12:50:00,87.53,87.6,87.47,87.51,21469.0,77.645,77.7071,77.5917,77.6272,21469.0
2016-02-04 12:55:00,87.5,87.55,87.46,87.48,22745.0,77.6183,77.6627,77.5829,77.6006,22745.0
2016-02-04 13:00:00,87.48,87.63,87.32,87.34,19882.0,77.6006,77.7337,77.4587,77.4764,19882.0
2016-02-04 13:05:00,87.36,87.36,87.1,87.14,21090.0,77.4942,77.4942,77.2635,77.299,21090.0
2016-02-04 13:10:00,87.13,87.23,87.06,87.11,26528.0,77.2901,77.3788,77.228,77.2724,26528.0
2016-02-04 13:15:00,87.08,87.27,87.08,87.21,22325.0,77.2458,77.4143,77.2458,77.3611,22325.0
2016-02-04 13:20:00,87.21,87.45,87.2,87.43,19544.0,77.3611,77.574,77.3522,77.5563,19544.0
2016-02-04 13:25:00,87.46,87.62,87.44,87.49,87280.0,77.5829,77.7248,77.5651,77.6095,87280.0
2016-02-04 13:30:00,87.51,87.53,87.31,87.31,17910.0,77.6272,77.645,77.4498,77.4498,17910.0
2016-02-04 13:35:00,87.32,87.32,86.98,87.04,14708.0,77.4587,77.4587,77.1571,77.2103,14708.0
2016-02-04 13:40:00,87.02,87.02,86.79,86.8,11077.0,77.1926,77.1926,76.9885,76.9974,11077.0
2016-02-04 13:45:00,86.77,86.9,86.72,86.88,8425.0,76.9708,77.0861,76.9264,77.0684,8425.0
2016-02-04 13:50:00,86.91,87.04,86.89,86.98,21965.0,77.095,77.2103,77.0772,77.1571,21965.0
2016-02-04 13:55:00,87.0,87.07,86.94,87.03,25373.0,77.1748,77.2369,77.1216,77.2014,25373.0
2016-02-04 14:00:00,86.99,87.01,86.72,86.73,19310.0,77.1659,77.1837,76.9264,76.9353,19310.0
2016-02-04 14:05:00,86.74,86.77,86.55,86.73,13755.0,76.9442,76.9708,76.7756,76.9353,13755.0
2016-02-04 14:10:00,86.73,87.1,86.72,87.1,26576.0,76.9353,77.2635,76.9264,77.2635,26576.0
2016-02-04 14:15:00,87.1,87.1,86.92,86.92,21970.0,77.2635,77.2635,77.1039,77.1039,21970.0
2016-02-04 14:20:00,86.92,86.93,86.79,86.83,15970.0,77.1039,77.1127,76.9885,77.024,15970.0
2016-02-04 14:25:00,86.84,86.91,86.81,86.81,18807.0,77.0329,77.095,77.0063,77.0063,18807.0
2016-02-04 14:30:00,86.81,86.88,86.77,86.84,20791.0,77.0063,77.0684,76.9708,77.0329,20791.0
2016-02-04 14:35:00,86.85,87.06,86.79,86.83,41211.0,77.0418,77.228,76.9885,77.024,41211.0
2016-02-04 14:40:00,86.82,86.84,86.71,86.79,15627.0,77.0151,77.0329,76.9176,76.9885,15627.0
2016-02-04 14:45:00,86.8,86.8,86.61,86.71,19537.0,76.9974,76.9974,76.8289,76.9176,19537.0
2016-02-04 14:50:00,86.72,86.73,86.63,86.64,22801.0,76.9264,76.9353,76.8466,76.8555,22801.0
2016-02-04 14:55:00,86.64,86.79,86.59,86.7,32853.0,76.8555,76.9885,76.8111,76.9087,32853.0
2016-02-04 15:00:00,86.68,86.74,86.58,86.59,73586.0,76.891,76.9442,76.8022,76.8111,73586.0
2016-02-04 15:05:00,86.6,86.64,86.49,86.6,22554.0,76.82,76.8555,76.7224,76.82,22554.0
2016-02-04 15:10:00,86.6,86.82,86.53,86.81,34501.0,76.82,77.0151,76.7579,77.0063,34501.0
2016-02-04 15:15:00,86.79,86.83,86.72,86.73,25884.0,76.9885,77.024,76.9264,76.9353,25884.0
2016-02-04 15:20:00,86.74,86.76,86.66,86.7,26680.0,76.9442,76.9619,76.8732,76.9087,26680.0
2016-02-04 15:25:00,86.73,86.81,86.72,86.79,30801.0,76.9353,77.0063,76.9264,76.9885,30801.0
2016-02-04 15:30:00,86.81,86.85,86.7,86.73,32937.0,77.0063,77.0418,76.9087,76.9353,32937.0
2016-02-04 15:35:00,86.74,86.74,86.6,86.74,37325.0,76.9442,76.9442,76.82,76.9442,37325.0
2016-02-04 15:40:00,86.74,86.97,86.7,86.96,61777.0,76.9442,77.1482,76.9087,77.1393,61777.0
2016-02-04 15:45:00,86.94,87.08,86.82,87.05,102829.0,77.1216,77.2458,77.0151,77.2192,102829.0
2016-02-04 15:50:00,87.06,87.12,86.98,87.12,147782.0,77.228,77.2813,77.1571,77.2813,147782.0
2016-02-04 15:55:00,87.13,87.15,87.02,87.04,204294.0,77.2901,77.3079,77.1926,77.2103,204294.0
2016-02-05 09:30:00,87.39,88.86,87.38,88.86,80028.0,77.5208,78.8248,77.5119,78.8248,80028.0
2016-02-05 09:35:00,88.76,89.0,88.14,88.85,60511.0,78.7361,78.9489,78.1861,78.8159,60511.0
2016-02-05 09:40:00,88.88,89.16,88.64,88.88,93608.0,78.8425,79.0909,78.6296,78.8425,93608.0
2016-02-05 09:45:00,88.9,89.0,88.54,88.76,40116.0,78.8602,78.9489,78.5409,78.7361,40116.0
2016-02-05 09:50:00,88.75,89.09,88.75,89.08,34009.0,78.7272,79.0288,78.7272,79.0199,34009.0
2016-02-05 09:55:00,89.12,89.57,89.12,89.44,111012.0,79.0554,79.4546,79.0554,79.3393,111012.0
2016-02-05 10:00:00,89.4,89.85,89.36,89.82,55002.0,79.3038,79.703,79.2683,79.6763,55002.0
2016-02-05 10:05:00,89.83,89.97,89.65,89.93,54144.0,79.6852,79.8094,79.5255,79.7739,54144.0
2016-02-05 10:10:00,89.95,90.12,89.88,89.96,195383.0,79.7917,79.9425,79.7296,79.8005,195383.0
2016-02-05 10:15:00,89.97,90.33,89.92,90.19,64682.0,79.8094,80.1287,79.7651,80.0046,64682.0
2016-02-05 10:20:00,90.21,90.32,89.72,89.73,48080.0,80.0223,80.1199,79.5876,79.5965,48080.0
2016-02-05 10:25:00,89.76,89.92,89.28,89.38,44004.0,79.6231,79.7651,79.1973,79.286,44004.0
2016-02-05 10:30:00,89.42,89.74,89.2,89.69,58421.0,79.3215,79.6054,79.1264,79.561,58421.0
2016-02-05 10:35:00,89.67,89.96,89.52,89.96,67883.0,79.5433,79.8005,79.4102,79.8005,67883.0
2016-02-05 10:40:00,89.91,90.12,89.83,90.05,43778.0,79.7562,79.9425,79.6852,79.8804,43778.0
2016-02-05 10:45:00,90.01,90.19,89.43,89.43,41610.0,79.8449,80.0046,79.3304,79.3304,41610.0
2016-02-05 10:50:00,89.42,89.42,89.23,89.33,32491.0,79.3215,79.3215,79.153,79.2417,32491.0
2016-02-05 10:55:00,89.32,89.59,89.28,89.5,24449.0,79.2328,79.4723,79.1973,79.3925,24449.0
2016-02-05 11:00:00,89.51,89.7,89.05,89.09,72185.0,79.4014,79.5699,78.9933,79.0288,72185.0
2016-02-05 11:05:00,89.05,89.53,89.05,89.52,18805.0,78.9933,79.4191,78.9933,79.4102,18805.0
2016-02-05 11:10:00,89.49,89.56,89.4,89.55,30902.0,79.3836,79.4457,79.3038,79.4368,30902.0
2016-02-05 11:15:00,89.51,89.57,89.25,89.27,29487.0,79.4014,79.4546,79.1707,79.1885,29487.0
2016-02-05 11:20:00,89.24,89.31,89.12,89.15,16670.0,79.1618,79.2239,79.0554,79.082,16670.0
2016-02-05 11:25:00,89.11,89.35,89.07,89.26,23447.0,79.0465,79.2594,79.011,79.1796,23447.0
2016-02-05 11:30:00,89.26,89.26,88.52,88.63,48773.0,79.1796,79.1796,78.5232,78.6207,48773.0
2016-02-05 11:35:00,88.65,88.92,88.38,88.89,28072.0,78.6385,78.878,78.399,78.8514,28072.0
2016-02-05 11:40:00,88.92,89.02,88.88,89.02,15627.0,78.878,78.9667,78.8425,78.9667,15627.0
2016-02-05 11:45:00,89.0,89.0,88.62,88.81,19433.0,78.9489,78.9489,78.6119,78.7804,19433.0
2016-02-05 11:50:00,88.81,88.89,88.73,88.79,27792.0,78.7804,78.8514,78.7094,78.7627,27792.0
2016-02-05 11:55:00,88.78,88.78,88.47,88.57,21197.0,78.7538,78.7538,78.4788,78.5675,21197.0
2016-02-05 12:00:00,88.58,88.73,88.58,88.64,31502.0,78.5764,78.7094,78.5764,78.6296,31502.0
2016-02-05 12:05:00,88.64,88.69,88.54,88.59,11942.0,78.6296,78.674,78.5409,78.5853,11942.0
2016-02-05 12:10:00,88.58,88.63,88.5,88.51,20218.0,78.5764,78.6207,78.5054,78.5143,20218.0
2016-02-05 12:15:00,88.51,88.61,88.48,88.59,22906.0,78.5143,78.603,78.4877,78.5853,22906.0
2016-02-05 12:20:00,88.59,88.73,88.58,88.71,39327.0,78.5853,78.7094,78.5764,78.6917,39327.0
2016-02-05 12:25:00,88.73,89.02,88.73,89.02,17690.0,78.7094,78.9667,78.7094,78.9667,17690.0
2016-02-05 12:30:00,89.01,89.05,88.93,88.95,16903.0,78.9578,78.9933,78.8869,78.9046,16903.0
2016-02-05 12:35:00,88.95,89.2,88.93,89.13,15019.0,78.9046,79.1264,78.8869,79.0643,15019.0
2016-02-05 12:40:00,89.12,89.19,89.02,89.17,14496.0,79.0554,79.1175,78.9667,79.0998,14496.0
2016-02-05 12:45:00,89.18,89.32,89.02,89.07,20502.0,79.1086,79.2328,78.9667,79.011,20502.0
2016-02-05 12:50:00,89.05,89.31,89.05,89.21,19316.0,78.9933,79.2239,78.9933,79.1352,19316.0
2016-02-05 12:55:00,89.17,89.24,88.97,89.09,31707.0,79.0998,79.1618,78.9223,79.0288,31707.0
2016-02-05 13:00:00,89.07,89.3,89.03,89.29,31763.0,79.011,79.2151,78.9756,79.2062,31763.0
2016-02-05 13:05:00,89.27,89.56,89.19,89.56,23445.0,79.1885,79.4457,79.1175,79.4457,23445.0
2016-02-05 13:10:00,89.56,89.85,89.54,89.85,18512.0,79.4457,79.703,79.428,79.703,18512.0
2016-02-05 13:15:00,89.84,89.93,89.75,89.77,24095.0,79.6941,79.7739,79.6142,79.632,24095.0
2016-02-05 13:20:00,89.77,89.85,89.66,89.82,27923.0,79.632,79.703,79.5344,79.6763,27923.0
2016-02-05 13:25:00,89.84,89.98,89.83,89.92,21226.0,79.6941,79.8183,79.6852,79.7651,21226.0
2016-02-05 13:30:00,89.93,90.08,89.9,90.04,42131.0,79.7739,79.907,79.7473,79.8715,42131.0
2016-02-05 13:35:00,90.06,90.21,90.01,90.15,27795.0,79.8892,80.0223,79.8449,79.9691,27795.0
2016-02-05 13:40:00,90.14,90.16,90.0,90.09,38214.0,79.9602,79.9779,79.836,79.9159,38214.0
2016-02-05 13:45:00,90.08,90.08,89.77,89.87,28866.0,79.907,79.907,79.632,79.7207,28866.0
2016-02-05 13:50:00,89.85,90.28,89.85,90.28,34816.0,79.703,80.0844,79.703,80.0844,34816.0
2016-02-05 13:55:00,90.27,90.59,90.26,90.43,42028.0,80.0755,80.3594,80.0667,80.2175,42028.0
2016-02-05 14:00:00,90.43,90.54,90.33,90.5,46225.0,80.2175,80.315,80.1287,80.2795,46225.0
2016-02-05 14:05:00,90.53,90.57,90.28,90.3,58562.0,80.3062,80.3416,80.0844,80.1021,58562.0
2016-02-05 14:10:00,90.27,90.27,89.92,89.93,31963.0,80.0755,80.0755,79.7651,79.7739,31963.0
2016-02-05 14:15:00,89.93,90.26,89.93,90.22,40786.0,79.7739,80.0667,79.7739,80.0312,40786.0
2016-02-05 14:20:00,90.23,90.28,90.01,90.05,46000.0,80.04,80.0844,79.8449,79.8804,46000.0
2016-02-05 14:25:00,90.04,90.18,89.97,90.14,22710.0,79.8715,79.9957,79.8094,79.9602,22710.0
2016-02-05 14:30:00,90.16,90.47,90.15,90.46,35428.0,79.9779,80.2529,79.9691,80.2441,35428.0
2016-02-05 14:35:00,90.47,90.49,90.32,90.46,31427.0,80.2529,80.2707,80.1199,80.2441,31427.0
2016-02-05 14:40:00,90.44,90.48,90.35,90.44,25828.0,80.2263,80.2618,80.1465,80.2263,25828.0
2016-02-05 14:45:00,90.46,90.48,90.36,90.47,37902.0,80.2441,80.2618,80.1554,80.2529,37902.0
2016-02-05 14:50:00,90.48,90.5,90.41,90.47,32815.0,80.2618,80.2795,80.1997,80.2529,32815.0
2016-02-05 14:55:00,90.48,90.5,90.32,90.4,35908.0,80.2618,80.2795,80.1199,80.1908,35908.0
2016-02-05 15:00:00,90.39,90.39,90.1,90.1,50568.0,80.182,80.182,79.9247,79.9247,50568.0
2016-02-05 15:05:00,90.12,90.23,90.09,90.18,45620.0,79.9425,80.04,79.9159,79.9957,45620.0
2016-02-05 15:10:00,90.18,90.27,90.16,90.25,34917.0,79.9957,80.0755,79.9779,80.0578,34917.0
2016-02-05 15:15:00,90.23,90.69,90.23,90.67,59528.0,80.04,80.4481,80.04,80.4304,59528.0
2016-02-05 15:20:00,90.65,90.68,90.49,90.61,41926.0,80.4126,80.4392,80.2707,80.3771,41926.0
2016-02-05 15:25:00,90.62,90.86,90.47,90.86,70112.0,80.386,80.5989,80.2529,80.5989,70112.0
2016-02-05 15:30:00,90.82,90.97,90.73,90.76,101810.0,80.5634,80.6965,80.4836,80.5102,101810.0
2016-02-05 15:35:00,90.75,90.8,90.49,90.5,94476.0,80.5013,80.5457,80.2707,80.2795,94476.0
2016-02-05 15:40:00,90.49,90.49,90.33,90.44,103880.0,80.2707,80.2707,80.1287,80.2263,103880.0
2016-02-05 15:45:00,90.43,90.84,90.39,90.79,135572.0,80.2175,80.5812,80.182,80.5368,135572.0
2016-02-05 15:50:00,90.79,90.86,90.73,90.81,148404.0,80.5368,80.5989,80.4836,80.5545,148404.0
2016-02-05 15:55:00,90.83,91.0,90.56,90.99,351520.0,80.5723,80.7231,80.3328,80.7142,351520.0
2016-02-08 09:30:00,89.8,90.19,89.79,89.97,94298.0,79.6586,80.0046,79.6497,79.8094,94298.0
2016-02-08 09:35:00,89.97,90.91,89.89,90.77,94978.0,79.8094,80.6432,79.7384,80.5191,94978.0
2016-02-08 09:40:00,90.78,90.79,90.27,90.46,36218.0,80.5279,80.5368,80.0755,80.2441,36218.0
2016-02-08 09:45:00,90.46,90.77,90.45,90.72,98745.0,80.2441,80.5191,80.2352,80.4747,98745.0
2016-02-08 09:50:00,90.75,90.78,90.5,90.78,29659.0,80.5013,80.5279,80.2795,80.5279,29659.0
2016-02-08 09:55:00,90.79,91.11,90.57,90.73,69585.0,80.5368,80.8207,80.3416,80.4836,69585.0
2016-02-08 10:00:00,90.76,90.96,90.59,90.93,29265.0,80.5102,80.6876,80.3594,80.661,29265.0
2016-02-08 10:05:00,90.93,90.96,90.48,90.56,35184.0,80.661,80.6876,80.2618,80.3328,35184.0
2016-02-08 10:10:00,90.56,90.73,90.54,90.66,37598.0,80.3328,80.4836,80.315,80.4215,37598.0
2016-02-08 10:15:00,90.69,90.83,90.41,90.42,50183.0,80.4481,80.5723,80.1997,80.2086,50183.0
2016-02-08 10:20:00,90.39,90.65,90.37,90.46,35467.0,80.182,80.4126,80.1642,80.2441,35467.0
2016-02-08 10:25:00,90.48,90.59,90.27,90.53,32212.0,80.2618,80.3594,80.0755,80.3062,32212.0
2016-02-08 10:30:00,90.52,90.69,90.48,90.61,64276.0,80.2973,80.4481,80.2618,80.3771,64276.0
2016-02-08 10:35:00,90.57,90.64,90.45,90.49,21237.0,80.3416,80.4037,80.2352,80.2707,21237.0
2016-02-08 10:40:00,90.49,90.53,90.25,90.53,21634.0,80.2707,80.3062,80.0578,80.3062,21634.0
2016-02-08 10:45:00,90.51,90.52,90.15,90.15,26169.0,80.2884,80.2973,79.9691,79.9691,26169.0
2016-02-08 10:50:00,90.17,90.17,89.88,89.9,29658.0,79.9868,79.9868,79.7296,79.7473,29658.0
2016-02-08 10:55:00,89.91,89.95,89.63,89.69,29097.0,79.7562,79.7917,79.5078,79.561,29097.0
2016-02-08 11:00:00,89.72,89.88,89.64,89.65,27400.0,79.5876,79.7296,79.5167,79.5255,27400.0
2016-02-08 11:05:00,89.65,89.65,89.13,89.13,40206.0,79.5255,79.5255,79.0643,79.0643,40206.0
2016-02-08 11:10:00,89.13,89.17,88.56,88.56,63065.0,79.0643,79.0998,78.5586,78.5586,63065.0
2016-02-08 11:15:00,88.57,88.59,88.29,88.3,68348.0,78.5675,78.5853,78.3191,78.328,68348.0
2016-02-08 11:20:00,88.29,88.55,88.07,88.53,79893.0,78.3191,78.5498,78.124,78.532,79893.0
2016-02-08 11:25:00,88.53,89.04,88.53,89.04,29337.0,78.532,78.9844,78.532,78.9844,29337.0
2016-02-08 11:30:00,89.04,89.04,88.74,88.94,35196.0,78.9844,78.9844,78.7183,78.8957,35196.0
2016-02-08 11:35:00,88.95,89.07,88.71,89.05,29216.0,78.9046,79.011,78.6917,78.9933,29216.0
2016-02-08 11:40:00,89.04,89.3,88.97,89.14,31031.0,78.9844,79.2151,78.9223,79.0731,31031.0
2016-02-08 11:45:00,89.14,89.3,88.87,89.3,40926.0,79.0731,79.2151,78.8336,79.2151,40926.0
2016-02-08 11:50:00,89.28,89.28,89.09,89.19,16043.0,79.1973,79.1973,79.0288,79.1175,16043.0
2016-02-08 11:55:00,89.2,89.31,89.04,89.21,33843.0,79.1264,79.2239,78.9844,79.1352,33843.0
2016-02-08 12:00:00,89.2,89.27,89.11,89.18,28071.0,79.1264,79.1885,79.0465,79.1086,28071.0
2016-02-08 12:05:00,89.17,89.2,88.85,89.14,20803.0,79.0998,79.1264,78.8159,79.0731,20803.0
2016-02-08 12:10:00,89.14,89.16,88.94,88.97,19000.0,79.0731,79.0909,78.8957,78.9223,19000.0
2016-02-08 12:15:00,88.98,89.07,88.7,89.04,25947.0,78.9312,79.011,78.6828,78.9844,25947.0
2016-02-08 12:20:00,89.03,89.13,88.91,89.09,17655.0,78.9756,79.0643,78.8691,79.0288,17655.0
2016-02-08 12:25:00,89.09,89.1,88.82,88.98,29661.0,79.0288,79.0377,78.7893,78.9312,29661.0
2016-02-08 12:30:00,88.98,89.04,88.68,88.95,76824.0,78.9312,78.9844,78.6651,78.9046,76824.0
2016-02-08 12:35:00,88.94,89.01,88.71,88.73,29261.0,78.8957,78.9578,78.6917,78.7094,29261.0
2016-02-08 12:40:00,88.75,88.77,88.6,88.66,21070.0,78.7272,78.7449,78.5941,78.6473,21070.0
2016-02-08 12:45:00,88.66,88.72,88.54,88.63,31399.0,78.6473,78.7006,78.5409,78.6207,31399.0
2016-02-08 12:50:00,88.64,88.84,88.61,88.7,27997.0,78.6296,78.807,78.603,78.6828,27997.0
2016-02-08 12:55:00,88.69,88.69,88.48,88.55,20605.0,78.674,78.674,78.4877,78.5498,20605.0
2016-02-08 13:00:00,88.54,88.72,88.5,88.68,28433.0,78.5409,78.7006,78.5054,78.6651,28433.0
2016-02-08 13:05:00,88.68,88.99,88.68,88.95,16619.0,78.6651,78.9401,78.6651,78.9046,16619.0
2016-02-08 13:10:00,88.94,89.01,88.86,88.9,15920.0,78.8957,78.9578,78.8248,78.8602,15920.0
2016-02-08 13:15:00,88.89,88.91,88.82,88.83,13828.0,78.8514,78.8691,78.7893,78.7981,13828.0
2016-02-08 13:20:00,88.82,88.9,88.68,88.73,11777.0,78.7893,78.8602,78.6651,78.7094,11777.0
2016-02-08 13:25:00,88.72,88.81,88.67,88.77,16294.0,78.7006,78.7804,78.6562,78.7449,16294.0
2016-02-08 13:30:00,88.79,89.02,88.76,89.0,17405.0,78.7627,78.9667,78.7361,78.9489,17405.0
2016-02-08 13:35:00,89.0,89.02,88.72,88.76,84298.0,78.9489,78.9667,78.7006,78.7361,84298.0
2016-02-08 13:40:00,88.77,88.8,88.43,88.52,26909.0,78.7449,78.7715,78.4433,78.5232,26909.0
2016-02-08 13:45:00,88.5,88.52,88.34,88.4,19769.0,78.5054,78.5232,78.3635,78.4167,19769.0
2016-02-08 13:50:00,88.41,88.56,88.36,88.49,20063.0,78.4256,78.5586,78.3812,78.4965,20063.0
2016-02-08 13:55:00,88.47,88.52,88.32,88.32,29772.0,78.4788,78.5232,78.3457,78.3457,29772.0
2016-02-08 14:00:00,88.36,88.44,88.26,88.3,43183.0,78.3812,78.4522,78.2925,78.328,43183.0
2016-02-08 14:05:00,88.29,88.49,88.25,88.48,30255.0,78.3191,78.4965,78.2836,78.4877,30255.0
2016-02-08 14:10:00,88.48,88.62,88.48,88.56,24753.0,78.4877,78.6119,78.4877,78.5586,24753.0
2016-02-08 14:15:00,88.57,88.65,88.49,88.61,25172.0,78.5675,78.6385,78.4965,78.603,25172.0
2016-02-08 14:20:00,88.59,88.89,88.59,88.87,25640.0,78.5853,78.8514,78.5853,78.8336,25640.0
2016-02-08 14:25:00,88.87,88.88,88.6,88.71,26265.0,78.8336,78.8425,78.5941,78.6917,26265.0
2016-02-08 14:30:00,88.71,88.82,88.63,88.72,23048.0,78.6917,78.7893,78.6207,78.7006,23048.0
2016-02-08 14:35:00,88.72,88.83,88.69,88.77,34397.0,78.7006,78.7981,78.674,78.7449,34397.0
2016-02-08 14:40:00,88.78,88.78,88.59,88.68,37655.0,78.7538,78.7538,78.5853,78.6651,37655.0
2016-02-08 14:45:00,88.69,88.8,88.66,88.76,40596.0,78.674,78.7715,78.6473,78.7361,40596.0
2016-02-08 14:50:00,88.75,88.79,88.66,88.78,32294.0,78.7272,78.7627,78.6473,78.7538,32294.0
2016-02-08 14:55:00,88.79,88.82,88.7,88.76,23885.0,78.7627,78.7893,78.6828,78.7361,23885.0
2016-02-08 15:00:00,88.74,88.87,88.67,88.77,37165.0,78.7183,78.8336,78.6562,78.7449,37165.0
2016-02-08 15:05:00,88.77,88.88,88.72,88.8,48491.0,78.7449,78.8425,78.7006,78.7715,48491.0
2016-02-08 15:10:00,88.79,89.02,88.76,89.0,47821.0,78.7627,78.9667,78.7361,78.9489,47821.0
2016-02-08 15:15:00,89.0,89.03,88.91,88.93,56531.0,78.9489,78.9756,78.8691,78.8869,56531.0
2016-02-08 15:20:00,88.94,89.03,88.92,89.03,42101.0,78.8957,78.9756,78.878,78.9756,42101.0
2016-02-08 15:25:00,89.0,89.07,88.99,89.03,43235.0,78.9489,79.011,78.9401,78.9756,43235.0
2016-02-08 15:30:00,89.03,89.34,89.03,89.23,67809.0,78.9756,79.2506,78.9756,79.153,67809.0
2016-02-08 15:35:00,89.21,89.38,89.14,89.38,56526.0,79.1352,79.286,79.0731,79.286,56526.0
2016-02-08 15:40:00,89.37,89.44,89.28,89.37,75318.0,79.2772,79.3393,79.1973,79.2772,75318.0
2016-02-08 15:45:00,89.36,89.66,89.36,89.59,128695.0,79.2683,79.5344,79.2683,79.4723,128695.0
2016-02-08 15:50:00,89.58,89.61,89.46,89.56,98597.0,79.4634,79.4901,79.357,79.4457,98597.0
2016-02-08 15:55:00,89.54,89.66,89.46,89.62,211448.0,79.428,79.5344,79.357,79.4989,211448.0
2016-02-09 09:30:00,88.0,89.27,87.99,89.26,52852.0,78.0619,79.1885,78.053,79.1796,52852.0
2016-02-09 09:35:00,89.28,89.56,89.07,89.18,42912.0,79.1973,79.4457,79.011,79.1086,42912.0
2016-02-09 09:40:00,89.3,89.31,88.61,89.31,43936.0,79.2151,79.2239,78.603,79.2239,43936.0
2016-02-09 09:45:00,89.31,89.8,89.27,89.78,22176.0,79.2239,79.6586,79.1885,79.6409,22176.0
2016-02-09 09:50:00,89.74,89.77,89.37,89.46,20131.0,79.6054,79.632,79.2772,79.357,20131.0
2016-02-09 09:55:00,89.43,89.46,88.9,88.9,14484.0,79.3304,79.357,78.8602,78.8602,14484.0
2016-02-09 10:00:00,88.9,89.15,88.86,89.06,101026.0,78.8602,79.082,78.8248,79.0022,101026.0
2016-02-09 10:05:00,89.06,89.54,88.84,89.46,26302.0,79.0022,79.428,78.807,79.357,26302.0
2016-02-09 10:10:00,89.41,89.71,89.28,89.7,29135.0,79.3126,79.5788,79.1973,79.5699,29135.0
2016-02-09 10:15:00,89.71,89.79,89.51,89.51,46079.0,79.5788,79.6497,79.4014,79.4014,46079.0
2016-02-09 10:20:00,89.53,89.64,89.47,89.58,35210.0,79.4191,79.5167,79.3659,79.4634,35210.0
2016-02-09 10:25:00,89.56,89.68,89.36,89.66,63539.0,79.4457,79.5522,79.2683,79.5344,63539.0
2016-02-09 10:30:00,89.64,89.65,89.38,89.55,25593.0,79.5167,79.5255,79.286,79.4368,25593.0
2016-02-09 10:35:00,89.57,89.8,89.44,89.8,25889.0,79.4546,79.6586,79.3393,79.6586,25889.0
2016-02-09 10:40:00,89.78,89.8,89.43,89.45,22109.0,79.6409,79.6586,79.3304,79.3481,22109.0
2016-02-09 10:45:00,89.45,89.73,89.41,89.65,61435.0,79.3481,79.5965,79.3126,79.5255,61435.0
2016-02-09 10:50:00,89.66,89.66,89.18,89.18,96473.0,79.5344,79.5344,79.1086,79.1086,96473.0
2016-02-09 10:55:00,89.16,89.3,89.1,89.3,29661.0,79.0909,79.2151,79.0377,79.2151,29661.0
2016-02-09 11:00:00,89.3,89.66,89.29,89.39,21509.0,79.2151,79.5344,79.2062,79.2949,21509.0
2016-02-09 11:05:00,89.39,89.66,89.31,89.66,18039.0,79.2949,79.5344,79.2239,79.5344,18039.0
2016-02-09 11:10:00,89.7,89.98,89.69,89.94,19508.0,79.5699,79.8183,79.561,79.7828,19508.0
2016-02-09 11:15:00,89.92,90.0,89.64,89.64,35900.0,79.7651,79.836,79.5167,79.5167,35900.0
2016-02-09 11:20:00,89.66,90.0,89.66,89.97,14564.0,79.5344,79.836,79.5344,79.8094,14564.0
2016-02-09 11:25:00,89.98,90.34,89.93,90.24,34347.0,79.8183,80.1376,79.7739,80.0489,34347.0
2016-02-09 11:30:00,90.26,90.43,90.23,90.39,14241.0,80.0667,80.2175,80.04,80.182,14241.0
2016-02-09 11:35:00,90.43,90.43,90.22,90.24,12883.0,80.2175,80.2175,80.0312,80.0489,12883.0
2016-02-09 11:40:00,90.26,90.57,90.24,90.57,13308.0,80.0667,80.3416,80.0489,80.3416,13308.0
2016-02-09 11:45:00,90.55,90.65,90.43,90.5,15447.0,80.3239,80.4126,80.2175,80.2795,15447.0
2016-02-09 11:50:00,90.44,90.48,90.23,90.24,13232.0,80.2263,80.2618,80.04,80.0489,13232.0
2016-02-09 11:55:00,90.26,90.3,90.0,90.01,25754.0,80.0667,80.1021,79.836,79.8449,25754.0
2016-02-09 12:00:00,90.03,90.42,90.03,90.4,14438.0,79.8626,80.2086,79.8626,80.1908,14438.0
2016-02-09 12:05:00,90.4,90.56,90.31,90.52,15263.0,80.1908,80.3328,80.111,80.2973,15263.0
2016-02-09 12:10:00,90.5,90.59,90.45,90.51,17160.0,80.2795,80.3594,80.2352,80.2884,17160.0
2016-02-09 12:15:00,90.5,90.58,90.49,90.53,20069.0,80.2795,80.3505,80.2707,80.3062,20069.0
2016-02-09 12:20:00,90.51,90.55,90.37,90.37,11905.0,80.2884,80.3239,80.1642,80.1642,11905.0
2016-02-09 12:25:00,90.38,90.66,90.31,90.62,27293.0,80.1731,80.4215,80.111,80.386,27293.0
2016-02-09 12:30:00,90.64,90.77,90.58,90.69,15619.0,80.4037,80.5191,80.3505,80.4481,15619.0
2016-02-09 12:35:00,90.66,90.68,90.35,90.37,28648.0,80.4215,80.4392,80.1465,80.1642,28648.0
2016-02-09 12:40:00,90.37,90.43,90.12,90.2,41448.0,80.1642,80.2175,79.9425,80.0134,41448.0
2016-02-09 12:45:00,90.2,90.23,90.01,90.01,24754.0,80.0134,80.04,79.8449,79.8449,24754.0
2016-02-09 12:50:00,90.02,90.17,90.01,90.13,24596.0,79.8538,79.9868,79.8449,79.9513,24596.0
2016-02-09 12:55:00,90.12,90.14,90.02,90.03,25148.0,79.9425,79.9602,79.8538,79.8626,25148.0
2016-02-09 13:00:00,90.03,90.09,89.99,90.03,23131.0,79.8626,79.9159,79.8271,79.8626,23131.0
2016-02-09 13:05:00,90.01,90.11,89.94,89.94,27344.0,79.8449,79.9336,79.7828,79.7828,27344.0
2016-02-09 13:10:00,89.93,89.97,89.84,89.86,19995.0,79.7739,79.8094,79.6941,79.7118,19995.0
2016-02-09 13:15:00,89.87,89.88,89.67,89.69,38628.0,79.7207,79.7296,79.5433,79.561,38628.0
2016-02-09 13:20:00,89.7,89.73,89.53,89.55,35703.0,79.5699,79.5965,79.4191,79.4368,35703.0
2016-02-09 13:25:00,89.55,89.57,89.48,89.51,29271.0,79.4368,79.4546,79.3747,79.4014,29271.0
2016-02-09 13:30:00,89.51,89.89,89.5,89.76,30960.0,79.4014,79.7384,79.3925,79.6231,30960.0
2016-02-09 13:35:00,89.73,89.75,89.5,89.54,15957.0,79.5965,79.6142,79.3925,79.428,15957.0
2016-02-09 13:40:00,89.52,89.8,89.5,89.78,21816.0,79.4102,79.6586,79.3925,79.6409,21816.0
2016-02-09 13:45:00,89.76,89.78,89.6,89.63,14107.0,79.6231,79.6409,79.4812,79.5078,14107.0
2016-02-09 13:50:00,89.62,89.85,89.6,89.85,14856.0,79.4989,79.703,79.4812,79.703,14856.0
2016-02-09 13:55:00,89.86,89.91,89.79,89.79,15107.0,79.7118,79.7562,79.6497,79.6497,15107.0
2016-02-09 14:00:00,89.79,89.89,89.78,89.88,17188.0,79.6497,79.7384,79.6409,79.7296,17188.0
2016-02-09 14:05:00,89.88,90.01,89.84,89.99,34787.0,79.7296,79.8449,79.6941,79.8271,34787.0
2016-02-09 14:10:00,90.0,90.04,89.87,89.89,17784.0,79.836,79.8715,79.7207,79.7384,17784.0
2016-02-09 14:15:00,89.89,90.05,89.89,90.01,14751.0,79.7384,79.8804,79.7384,79.8449,14751.0
2016-02-09 14:20:00,90.02,90.27,89.98,90.08,32142.0,79.8538,80.0755,79.8183,79.907,32142.0
2016-02-09 14:25:00,90.09,90.09,89.82,89.86,15210.0,79.9159,79.9159,79.6763,79.7118,15210.0
2016-02-09 14:30:00,89.86,90.2,89.86,90.13,12438.0,79.7118,80.0134,79.7118,79.9513,12438.0
2016-02-09 14:35:00,90.15,90.33,90.15,90.24,27684.0,79.9691,80.1287,79.9691,80.0489,27684.0
2016-02-09 14:40:00,90.24,90.33,90.17,90.2,24045.0,80.0489,80.1287,79.9868,80.0134,24045.0
2016-02-09 14:45:00,90.22,90.22,89.99,90.02,37397.0,80.0312,80.0312,79.8271,79.8538,37397.0
2016-02-09 14:50:00,90.01,90.15,90.01,90.06,40400.0,79.8449,79.9691,79.8449,79.8892,40400.0
2016-02-09 14:55:00,90.05,90.27,90.03,90.18,28632.0,79.8804,80.0755,79.8626,79.9957,28632.0
2016-02-09 15:00:00,90.19,90.49,90.19,90.49,14449.0,80.0046,80.2707,80.0046,80.2707,14449.0
2016-02-09 15:05:00,90.46,90.76,90.44,90.54,44294.0,80.2441,80.5102,80.2263,80.315,44294.0
2016-02-09 15:10:00,90.54,90.63,90.49,90.51,30154.0,80.315,80.3949,80.2707,80.2884,30154.0
2016-02-09 15:15:00,90.51,90.6,90.44,90.48,29539.0,80.2884,80.3683,80.2263,80.2618,29539.0
2016-02-09 15:20:00,90.47,90.72,90.46,90.56,23210.0,80.2529,80.4747,80.2441,80.3328,23210.0
2016-02-09 15:25:00,90.57,90.59,90.28,90.35,30973.0,80.3416,80.3594,80.0844,80.1465,30973.0
2016-02-09 15:30:00,90.34,90.46,90.28,90.43,37431.0,80.1376,80.2441,80.0844,80.2175,37431.0
2016-02-09 15:35:00,90.43,90.73,90.43,90.61,34851.0,80.2175,80.4836,80.2175,80.3771,34851.0
2016-02-09 15:40:00,90.59,90.63,90.2,90.32,41842.0,80.3594,80.3949,80.0134,80.1199,41842.0
2016-02-09 15:45:00,90.32,90.47,90.25,90.41,49280.0,80.1199,80.2529,80.0578,80.1997,49280.0
2016-02-09 15:50:00,90.41,90.51,90.39,90.47,71050.0,80.1997,80.2884,80.182,80.2529,71050.0
2016-02-09 15:55:00,90.47,90.55,90.35,90.49,123450.0,80.2529,80.3239,80.1465,80.2707,123450.0
2016-02-10 09:30:00,90.41,90.77,90.09,90.55,76723.0,80.1997,80.5191,79.9159,80.3239,76723.0
2016-02-10 09:35:00,90.58,90.78,90.48,90.58,28343.0,80.3505,80.5279,80.2618,80.3505,28343.0
2016-02-10 09:40:00,90.55,90.88,90.33,90.48,44851.0,80.3239,80.6166,80.1287,80.2618,44851.0
2016-02-10 09:45:00,90.54,90.89,90.3,90.88,41969.0,80.315,80.6255,80.1021,80.6166,41969.0
2016-02-10 09:50:00,90.83,90.83,90.57,90.61,9801.0,80.5723,80.5723,80.3416,80.3771,9801.0
2016-02-10 09:55:00,90.6,90.74,90.43,90.48,13730.0,80.3683,80.4924,80.2175,80.2618,13730.0
2016-02-10 10:00:00,90.49,90.56,90.27,90.33,15287.0,80.2707,80.3328,80.0755,80.1287,15287.0
2016-02-10 10:05:00,90.35,90.41,90.17,90.21,28261.0,80.1465,80.1997,79.9868,80.0223,28261.0
2016-02-10 10:10:00,90.24,90.3,90.19,90.27,28627.0,80.0489,80.1021,80.0046,80.0755,28627.0
2016-02-10 10:15:00,90.23,90.43,90.12,90.42,14997.0,80.04,80.2175,79.9425,80.2086,14997.0
2016-02-10 10:20:00,90.42,90.42,90.26,90.36,17977.0,80.2086,80.2086,80.0667,80.1554,17977.0
2016-02-10 10:25:00,90.33,90.34,89.96,89.99,28296.0,80.1287,80.1376,79.8005,79.8271,28296.0
2016-02-10 10:30:00,89.99,90.43,89.99,90.37,21672.0,79.8271,80.2175,79.8271,80.1642,21672.0
2016-02-10 10:35:00,90.33,90.34,90.08,90.19,38105.0,80.1287,80.1376,79.907,80.0046,38105.0
2016-02-10 10:40:00,90.17,90.2,89.91,89.93,12921.0,79.9868,80.0134,79.7562,79.7739,12921.0
2016-02-10 10:45:00,89.93,90.02,89.8,89.89,17216.0,79.7739,79.8538,79.6586,79.7384,17216.0
2016-02-10 10:50:00,89.88,89.88,89.64,89.74,40366.0,79.7296,79.7296,79.5167,79.6054,40366.0
2016-02-10 10:55:00,89.71,89.93,89.56,89.88,16219.0,79.5788,79.7739,79.4457,79.7296,16219.0
2016-02-10 11:00:00,89.89,89.91,89.53,89.75,40335.0,79.7384,79.7562,79.4191,79.6142,40335.0
2016-02-10 11:05:00,89.75,89.97,89.41,89.61,40361.0,79.6142,79.8094,79.3126,79.4901,40361.0
2016-02-10 11:10:00,89.56,89.76,89.51,89.71,7226.0,79.4457,79.6231,79.4014,79.5788,7226.0
2016-02-10 11:15:00,89.64,89.85,89.6,89.8,11600.0,79.5167,79.703,79.4812,79.6586,11600.0
2016-02-10 11:20:00,89.77,89.8,89.63,89.78,6423.0,79.632,79.6586,79.5078,79.6409,6423.0
2016-02-10 11:25:00,89.74,89.76,89.56,89.58,13593.0,79.6054,79.6231,79.4457,79.4634,13593.0
2016-02-10 11:30:00,89.59,89.67,89.55,89.6,13792.0,79.4723,79.5433,79.4368,79.4812,13792.0
2016-02-10 11:35:00,89.63,89.66,89.39,89.39,9249.0,79.5078,79.5344,79.2949,79.2949,9249.0
2016-02-10 11:40:00,89.36,89.39,89.26,89.27,9821.0,79.2683,79.2949,79.1796,79.1885,9821.0
2016-02-10 11:45:00,89.27,89.33,89.12,89.31,64882.0,79.1885,79.2417,79.0554,79.2239,64882.0
2016-02-10 11:50:00,89.31,89.52,89.3,89.44,28276.0,79.2239,79.4102,79.2151,79.3393,28276.0
2016-02-10 11:55:00,89.46,89.53,89.37,89.39,35824.0,79.357,79.4191,79.2772,79.2949,35824.0
2016-02-10 12:00:00,89.39,89.48,89.26,89.26,28879.0,79.2949,79.3747,79.1796,79.1796,28879.0
2016-02-10 12:05:00,89.27,89.27,89.06,89.14,21214.0,79.1885,79.1885,79.0022,79.0731,21214.0
2016-02-10 12:10:00,89.16,89.19,88.96,88.99,22479.0,79.0909,79.1175,78.9135,78.9401,22479.0
2016-02-10 12:15:00,88.98,88.98,88.78,88.95,50059.0,78.9312,78.9312,78.7538,78.9046,50059.0
2016-02-10 12:20:00,88.99,89.18,88.96,89.15,23796.0,78.9401,79.1086,78.9135,79.082,23796.0
2016-02-10 12:25:00,89.12,89.15,88.93,88.97,32547.0,79.0554,79.082,78.8869,78.9223,32547.0
2016-02-10 12:30:00,88.96,89.17,88.91,89.03,40619.0,78.9135,79.0998,78.8691,78.9756,40619.0
2016-02-10 12:35:00,89.04,89.16,89.0,89.0,34203.0,78.9844,79.0909,78.9489,78.9489,34203.0
2016-02-10 12:40:00,89.0,89.04,88.84,88.9,30590.0,78.9489,78.9844,78.807,78.8602,30590.0
2016-02-10 12:45:00,88.88,89.01,88.76,88.82,29379.0,78.8425,78.9578,78.7361,78.7893,29379.0
2016-02-10 12:50:00,88.83,88.85,88.71,88.77,28910.0,78.7981,78.8159,78.6917,78.7449,28910.0
2016-02-10 12:55:00,88.78,88.87,88.68,88.76,37510.0,78.7538,78.8336,78.6651,78.7361,37510.0
2016-02-10 13:00:00,88.78,89.01,88.77,88.93,41370.0,78.7538,78.9578,78.7449,78.8869,41370.0
2016-02-10 13:05:00,88.95,89.06,88.84,88.84,27738.0,78.9046,79.0022,78.807,78.807,27738.0
2016-02-10 13:10:00,88.84,88.93,88.77,88.77,25847.0,78.807,78.8869,78.7449,78.7449,25847.0
2016-02-10 13:15:00,88.76,88.78,88.69,88.77,11288.0,78.7361,78.7538,78.674,78.7449,11288.0
2016-02-10 13:20:00,88.76,88.84,88.46,88.56,39532.0,78.7361,78.807,78.4699,78.5586,39532.0
2016-02-10 13:25:00,88.57,88.62,88.41,88.51,19948.0,78.5675,78.6119,78.4256,78.5143,19948.0
2016-02-10 13:30:00,88.49,88.61,88.48,88.56,34476.0,78.4965,78.603,78.4877,78.5586,34476.0
2016-02-10 13:35:00,88.56,88.7,88.49,88.67,37288.0,78.5586,78.6828,78.4965,78.6562,37288.0
2016-02-10 13:40:00,88.67,88.84,88.65,88.84,8597.0,78.6562,78.807,78.6385,78.807,8597.0
2016-02-10 13:45:00,88.86,88.92,88.77,88.84,10333.0,78.8248,78.878,78.7449,78.807,10333.0
2016-02-10 13:50:00,88.84,88.87,88.76,88.79,17095.0,78.807,78.8336,78.7361,78.7627,17095.0
2016-02-10 13:55:00,88.8,88.92,88.75,88.92,23611.0,78.7715,78.878,78.7272,78.878,23611.0
2016-02-10 14:00:00,88.91,88.93,88.71,88.74,39279.0,78.8691,78.8869,78.6917,78.7183,39279.0
2016-02-10 14:05:00,88.74,88.8,88.54,88.59,28932.0,78.7183,78.7715,78.5409,78.5853,28932.0
2016-02-10 14:10:00,88.68,88.75,88.61,88.64,12818.0,78.6651,78.7272,78.603,78.6296,12818.0
2016-02-10 14:15:00,88.66,88.87,88.6,88.8,31374.0,78.6473,78.8336,78.5941,78.7715,31374.0
2016-02-10 14:20:00,88.8,89.07,88.8,88.99,28039.0,78.7715,79.011,78.7715,78.9401,28039.0
2016-02-10 14:25:00,88.98,88.98,88.73,88.84,18743.0,78.9312,78.9312,78.7094,78.807,18743.0
2016-02-10 14:30:00,88.84,89.03,88.82,88.85,22509.0,78.807,78.9756,78.7893,78.8159,22509.0
2016-02-10 14:35:00,88.85,88.9,88.69,88.71,19249.0,78.8159,78.8602,78.674,78.6917,19249.0
2016-02-10 14:40:00,88.66,88.69,88.59,88.69,14986.0,78.6473,78.674,78.5853,78.674,14986.0
2016-02-10 14:45:00,88.7,88.7,88.59,88.63,18670.0,78.6828,78.6828,78.5853,78.6207,18670.0
2016-02-10 14:50:00,88.61,88.63,88.49,88.55,30146.0,78.603,78.6207,78.4965,78.5498,30146.0
2016-02-10 14:55:00,88.53,88.6,88.45,88.45,12000.0,78.532,78.5941,78.4611,78.4611,12000.0
2016-02-10 15:00:00,88.47,88.66,88.47,88.65,17816.0,78.4788,78.6473,78.4788,78.6385,17816.0
2016-02-10 15:05:00,88.68,88.74,88.63,88.67,15222.0,78.6651,78.7183,78.6207,78.6562,15222.0
2016-02-10 15:10:00,88.67,88.73,88.5,88.52,26475.0,78.6562,78.7094,78.5054,78.5232,26475.0
2016-02-10 15:15:00,88.52,88.58,88.46,88.53,35024.0,78.5232,78.5764,78.4699,78.532,35024.0
2016-02-10 15:20:00,88.53,88.65,88.52,88.65,24192.0,78.532,78.6385,78.5232,78.6385,24192.0
2016-02-10 15:25:00,88.66,88.75,88.54,88.58,26915.0,78.6473,78.7272,78.5409,78.5764,26915.0
2016-02-10 15:30:00,88.58,88.69,88.55,88.57,47206.0,78.5764,78.674,78.5498,78.5675,47206.0
2016-02-10 15:35:00,88.57,88.62,88.45,88.45,48785.0,78.5675,78.6119,78.4611,78.4611,48785.0
2016-02-10 15:40:00,88.45,88.47,88.32,88.46,50737.0,78.4611,78.4788,78.3457,78.4699,50737.0
2016-02-10 15:45:00,88.46,88.5,88.36,88.39,58452.0,78.4699,78.5054,78.3812,78.4078,58452.0
2016-02-10 15:50:00,88.39,88.44,88.33,88.38,58138.0,78.4078,78.4522,78.3546,78.399,58138.0
2016-02-10 15:55:00,88.38,88.53,88.35,88.46,94806.0,78.399,78.532,78.3724,78.4699,94806.0
2016-02-11 09:30:00,86.78,87.24,86.26,87.14,53094.0,76.9797,77.3877,76.5184,77.299,53094.0
2016-02-11 09:35:00,87.15,87.23,86.75,87.01,19908.0,77.3079,77.3788,76.953,77.1837,19908.0
2016-02-11 09:40:00,87.02,87.08,86.6,86.67,31870.0,77.1926,77.2458,76.82,76.8821,31870.0
2016-02-11 09:45:00,86.74,86.77,86.61,86.64,53388.0,76.9442,76.9708,76.8289,76.8555,53388.0
2016-02-11 09:50:00,86.67,86.75,86.27,86.74,23200.0,76.8821,76.953,76.5273,76.9442,23200.0
2016-02-11 09:55:00,86.73,86.85,86.63,86.66,32491.0,76.9353,77.0418,76.8466,76.8732,32491.0
2016-02-11 10:00:00,86.64,86.65,86.38,86.47,27619.0,76.8555,76.8643,76.6248,76.7047,27619.0
2016-02-11 10:05:00,86.45,86.72,86.45,86.72,23866.0,76.6869,76.9264,76.6869,76.9264,23866.0
2016-02-11 10:10:00,86.73,86.73,86.48,86.64,15873.0,76.9353,76.9353,76.7135,76.8555,15873.0
2016-02-11 10:15:00,86.63,86.67,86.48,86.49,8971.0,76.8466,76.8821,76.7135,76.7224,8971.0
2016-02-11 10:20:00,86.48,86.6,86.36,86.51,19718.0,76.7135,76.82,76.6071,76.7402,19718.0
2016-02-11 10:25:00,86.65,86.67,86.46,86.53,22371.0,76.8643,76.8821,76.6958,76.7579,22371.0
2016-02-11 10:30:00,86.52,86.64,86.44,86.6,35165.0,76.749,76.8555,76.6781,76.82,35165.0
2016-02-11 10:35:00,86.6,86.63,86.43,86.44,17382.0,76.82,76.8466,76.6692,76.6781,17382.0
2016-02-11 10:40:00,86.47,86.59,86.45,86.59,13690.0,76.7047,76.8111,76.6869,76.8111,13690.0
2016-02-11 10:45:00,86.57,86.57,86.37,86.39,26046.0,76.7934,76.7934,76.616,76.6337,26046.0
2016-02-11 10:50:00,86.39,86.41,86.26,86.33,18203.0,76.6337,76.6514,76.5184,76.5805,18203.0
2016-02-11 10:55:00,86.31,86.43,86.3,86.38,9981.0,76.5627,76.6692,76.5539,76.6248,9981.0
2016-02-11 11:00:00,86.41,86.69,86.39,86.6,8888.0,76.6514,76.8998,76.6337,76.82,8888.0
2016-02-11 11:05:00,86.59,86.76,86.55,86.73,10016.0,76.8111,76.9619,76.7756,76.9353,10016.0
2016-02-11 11:10:00,86.73,86.75,86.46,86.55,8483.0,76.9353,76.953,76.6958,76.7756,8483.0
2016-02-11 11:15:00,86.52,86.56,86.46,86.55,5133.0,76.749,76.7845,76.6958,76.7756,5133.0
2016-02-11 11:20:00,86.6,86.63,86.42,86.52,5779.0,76.82,76.8466,76.6603,76.749,5779.0
2016-02-11 11:25:00,86.56,86.56,86.39,86.4,6309.0,76.7845,76.7845,76.6337,76.6426,6309.0
2016-02-11 11:30:00,86.43,86.43,86.15,86.2,9359.0,76.6692,76.6692,76.4208,76.4652,9359.0
2016-02-11 11:35:00,86.11,86.25,86.04,86.19,22384.0,76.3853,76.5095,76.3232,76.4563,22384.0
2016-02-11 11:40:00,86.17,86.21,86.06,86.18,7000.0,76.4386,76.474,76.341,76.4474,7000.0
2016-02-11 11:45:00,86.21,86.21,86.03,86.03,5706.0,76.474,76.474,76.3144,76.3144,5706.0
2016-02-11 11:50:00,86.0,86.26,86.0,86.23,9026.0,76.2877,76.5184,76.2877,76.4918,9026.0
2016-02-11 11:55:00,86.21,86.28,86.11,86.24,15374.0,76.474,76.5361,76.3853,76.5006,15374.0
2016-02-11 12:00:00,86.23,86.46,86.19,86.46,15554.0,76.4918,76.6958,76.4563,76.6958,15554.0
2016-02-11 12:05:00,86.49,86.49,86.19,86.22,23075.0,76.7224,76.7224,76.4563,76.4829,23075.0
2016-02-11 12:10:00,86.23,86.33,86.17,86.2,13648.0,76.4918,76.5805,76.4386,76.4652,13648.0
2016-02-11 12:15:00,86.21,86.38,86.19,86.36,13121.0,76.474,76.6248,76.4563,76.6071,13121.0
2016-02-11 12:20:00,86.33,86.41,86.3,86.36,14099.0,76.5805,76.6514,76.5539,76.6071,14099.0
2016-02-11 12:25:00,86.37,86.41,86.19,86.22,11238.0,76.616,76.6514,76.4563,76.4829,11238.0
2016-02-11 12:30:00,86.23,86.4,86.18,86.38,13758.0,76.4918,76.6426,76.4474,76.6248,13758.0
2016-02-11 12:35:00,86.41,86.41,86.32,86.34,8077.0,76.6514,76.6514,76.5716,76.5894,8077.0
2016-02-11 12:40:00,86.32,86.39,86.24,86.39,13221.0,76.5716,76.6337,76.5006,76.6337,13221.0
2016-02-11 12:45:00,86.37,86.41,86.33,86.41,12871.0,76.616,76.6514,76.5805,76.6514,12871.0
2016-02-11 12:50:00,86.41,86.53,86.37,86.53,13416.0,76.6514,76.7579,76.616,76.7579,13416.0
2016-02-11 12:55:00,86.56,86.71,86.47,86.65,10985.0,76.7845,76.9176,76.7047,76.8643,10985.0
2016-02-11 13:00:00,86.66,86.75,86.59,86.61,11565.0,76.8732,76.953,76.8111,76.8289,11565.0
2016-02-11 13:05:00,86.62,86.75,86.59,86.71,24814.0,76.8377,76.953,76.8111,76.9176,24814.0
2016-02-11 13:10:00,86.72,86.85,86.71,86.79,7862.0,76.9264,77.0418,76.9176,76.9885,7862.0
2016-02-11 13:15:00,86.81,86.82,86.62,86.81,11459.0,77.0063,77.0151,76.8377,77.0063,11459.0
2016-02-11 13:20:00,86.84,86.89,86.71,86.8,5408.0,77.0329,77.0772,76.9176,76.9974,5408.0
2016-02-11 13:25:00,86.79,86.88,86.75,86.82,5756.0,76.9885,77.0684,76.953,77.0151,5756.0
2016-02-11 13:30:00,86.81,86.92,86.75,86.85,11378.0,77.0063,77.1039,76.953,77.0418,11378.0
2016-02-11 13:35:00,86.86,86.86,86.61,86.64,10807.0,77.0506,77.0506,76.8289,76.8555,10807.0
2016-02-11 13:40:00,86.59,86.63,86.54,86.58,4769.0,76.8111,76.8466,76.7668,76.8022,4769.0
2016-02-11 13:45:00,86.58,86.61,86.53,86.54,4434.0,76.8022,76.8289,76.7579,76.7668,4434.0
2016-02-11 13:50:00,86.54,86.63,86.49,86.55,8553.0,76.7668,76.8466,76.7224,76.7756,8553.0
2016-02-11 13:55:00,86.55,86.63,86.54,86.61,9925.0,76.7756,76.8466,76.7668,76.8289,9925.0
2016-02-11 14:00:00,86.6,86.71,86.57,86.7,7483.0,76.82,76.9176,76.7934,76.9087,7483.0
2016-02-11 14:05:00,86.67,86.71,86.59,86.67,8503.0,76.8821,76.9176,76.8111,76.8821,8503.0
2016-02-11 14:10:00,86.67,86.79,86.62,86.63,9606.0,76.8821,76.9885,76.8377,76.8466,9606.0
2016-02-11 14:15:00,86.65,86.68,86.52,86.53,5900.0,76.8643,76.891,76.749,76.7579,5900.0
2016-02-11 14:20:00,86.52,86.58,86.48,86.49,10480.0,76.749,76.8022,76.7135,76.7224,10480.0
2016-02-11 14:25:00,86.49,86.53,86.42,86.48,7618.0,76.7224,76.7579,76.6603,76.7135,7618.0
2016-02-11 14:30:00,86.44,86.56,86.44,86.51,7889.0,76.6781,76.7845,76.6781,76.7402,7889.0
2016-02-11 14:35:00,86.52,86.59,86.33,86.57,69004.0,76.749,76.8111,76.5805,76.7934,69004.0
2016-02-11 14:40:00,86.6,86.86,86.41,86.59,19914.0,76.82,77.0506,76.6514,76.8111,19914.0
2016-02-11 14:45:00,86.59,86.91,86.48,86.9,29148.0,76.8111,77.095,76.7135,77.0861,29148.0
2016-02-11 14:50:00,86.89,87.05,86.82,87.01,20961.0,77.0772,77.2192,77.0151,77.1837,20961.0
2016-02-11 14:55:00,87.04,87.07,86.68,86.79,32286.0,77.2103,77.2369,76.891,76.9885,32286.0
2016-02-11 15:00:00,86.77,86.88,86.49,86.6,25527.0,76.9708,77.0684,76.7224,76.82,25527.0
2016-02-11 15:05:00,86.59,86.65,86.41,86.52,15169.0,76.8111,76.8643,76.6514,76.749,15169.0
2016-02-11 15:10:00,86.56,86.84,86.55,86.77,13044.0,76.7845,77.0329,76.7756,76.9708,13044.0
2016-02-11 15:15:00,86.75,86.77,86.57,86.62,19447.0,76.953,76.9708,76.7934,76.8377,19447.0
2016-02-11 15:20:00,86.63,86.75,86.54,86.64,11884.0,76.8466,76.953,76.7668,76.8555,11884.0
2016-02-11 15:25:00,86.64,86.86,86.63,86.86,19776.0,76.8555,77.0506,76.8466,77.0506,19776.0
2016-02-11 15:30:00,86.85,86.93,86.7,86.93,23851.0,77.0418,77.1127,76.9087,77.1127,23851.0
2016-02-11 15:35:00,86.93,87.2,86.91,87.17,25756.0,77.1127,77.3522,77.095,77.3256,25756.0
2016-02-11 15:40:00,87.19,87.25,87.07,87.1,24529.0,77.3434,77.3966,77.2369,77.2635,24529.0
2016-02-11 15:45:00,87.11,87.15,86.97,86.98,29028.0,77.2724,77.3079,77.1482,77.1571,29028.0
2016-02-11 15:50:00,86.98,87.05,86.87,86.9,42476.0,77.1571,77.2192,77.0595,77.0861,42476.0
2016-02-11 15:55:00,86.9,86.97,86.72,86.74,98180.0,77.0861,77.1482,76.9264,76.9442,98180.0
2016-02-12 09:30:00,87.23,87.7,87.11,87.22,21627.0,77.3788,77.7958,77.2724,77.37,21627.0
2016-02-12 09:35:00,87.23,87.56,86.78,86.81,18388.0,77.3788,77.6716,76.9797,77.0063,18388.0
2016-02-12 09:40:00,86.8,86.86,86.56,86.63,31594.0,76.9974,77.0506,76.7845,76.8466,31594.0
2016-02-12 09:45:00,86.67,87.4,86.66,87.4,48926.0,76.8821,77.5296,76.8732,77.5296,48926.0
2016-02-12 09:50:00,87.42,87.53,87.33,87.49,12903.0,77.5474,77.645,77.4675,77.6095,12903.0
2016-02-12 09:55:00,87.53,87.54,87.37,87.43,16980.0,77.645,77.6538,77.503,77.5563,16980.0
2016-02-12 10:00:00,87.42,87.42,87.13,87.24,35969.0,77.5474,77.5474,77.2901,77.3877,35969.0
2016-02-12 10:05:00,87.27,87.4,87.23,87.32,13974.0,77.4143,77.5296,77.3788,77.4587,13974.0
2016-02-12 10:10:00,87.32,87.4,87.13,87.14,19141.0,77.4587,77.5296,77.2901,77.299,19141.0
2016-02-12 10:15:00,87.1,87.27,87.07,87.27,19813.0,77.2635,77.4143,77.2369,77.4143,19813.0
2016-02-12 10:20:00,87.29,87.35,87.23,87.23,9705.0,77.4321,77.4853,77.3788,77.3788,9705.0
2016-02-12 10:25:00,87.28,87.31,87.21,87.25,11772.0,77.4232,77.4498,77.3611,77.3966,11772.0
2016-02-12 10:30:00,87.24,87.54,87.24,87.44,20044.0,77.3877,77.6538,77.3877,77.5651,20044.0
2016-02-12 10:35:00,87.41,87.41,87.11,87.27,10796.0,77.5385,77.5385,77.2724,77.4143,10796.0
2016-02-12 10:40:00,87.25,87.25,86.96,86.98,14522.0,77.3966,77.3966,77.1393,77.1571,14522.0
2016-02-12 10:45:00,86.98,87.13,86.98,87.13,8912.0,77.1571,77.2901,77.1571,77.2901,8912.0
2016-02-12 10:50:00,87.11,87.31,87.11,87.18,11308.0,77.2724,77.4498,77.2724,77.3345,11308.0
2016-02-12 10:55:00,87.16,87.31,87.09,87.09,18738.0,77.3167,77.4498,77.2547,77.2547,18738.0
2016-02-12 11:00:00,87.09,87.31,87.09,87.22,24170.0,77.2547,77.4498,77.2547,77.37,24170.0
2016-02-12 11:05:00,87.21,87.49,87.17,87.44,14075.0,77.3611,77.6095,77.3256,77.5651,14075.0
2016-02-12 11:10:00,87.42,87.42,87.25,87.28,9930.0,77.5474,77.5474,77.3966,77.4232,9930.0
2016-02-12 11:15:00,87.28,87.39,87.26,87.28,13539.0,77.4232,77.5208,77.4055,77.4232,13539.0
2016-02-12 11:20:00,87.28,87.52,87.26,87.51,11600.0,77.4232,77.6361,77.4055,77.6272,11600.0
2016-02-12 11:25:00,87.52,87.72,87.5,87.58,13036.0,77.6361,77.8135,77.6183,77.6893,13036.0
2016-02-12 11:30:00,87.58,87.73,87.57,87.57,15452.0,77.6893,77.8224,77.6804,77.6804,15452.0
2016-02-12 11:35:00,87.62,87.66,87.41,87.47,16371.0,77.7248,77.7603,77.5385,77.5917,16371.0
2016-02-12 11:40:00,87.5,87.54,87.36,87.45,6317.0,77.6183,77.6538,77.4942,77.574,6317.0
2016-02-12 11:45:00,87.46,87.52,87.43,87.43,5286.0,77.5829,77.6361,77.5563,77.5563,5286.0
2016-02-12 11:50:00,87.43,87.45,87.3,87.33,5516.0,77.5563,77.574,77.4409,77.4675,5516.0
2016-02-12 11:55:00,87.33,87.47,87.3,87.41,5940.0,77.4675,77.5917,77.4409,77.5385,5940.0
2016-02-12 12:00:00,87.41,87.52,87.41,87.47,10789.0,77.5385,77.6361,77.5385,77.5917,10789.0
2016-02-12 12:05:00,87.46,87.55,87.43,87.45,6618.0,77.5829,77.6627,77.5563,77.574,6618.0
2016-02-12 12:10:00,87.46,87.65,87.46,87.64,6425.0,77.5829,77.7514,77.5829,77.7425,6425.0
2016-02-12 12:15:00,87.65,87.72,87.58,87.64,14493.0,77.7514,77.8135,77.6893,77.7425,14493.0
2016-02-12 12:20:00,87.61,87.69,87.55,87.66,4600.0,77.7159,77.7869,77.6627,77.7603,4600.0
2016-02-12 12:25:00,87.65,87.78,87.64,87.78,10365.0,77.7514,77.8667,77.7425,77.8667,10365.0
2016-02-12 12:30:00,87.77,87.81,87.71,87.73,8612.0,77.8579,77.8933,77.8046,77.8224,8612.0
2016-02-12 12:35:00,87.75,87.75,87.66,87.72,4319.0,77.8401,77.8401,77.7603,77.8135,4319.0
2016-02-12 12:40:00,87.75,87.79,87.67,87.73,16610.0,77.8401,77.8756,77.7692,77.8224,16610.0
2016-02-12 12:45:00,87.73,87.73,87.64,87.64,6117.0,77.8224,77.8224,77.7425,77.7425,6117.0
2016-02-12 12:50:00,87.64,87.69,87.58,87.69,5200.0,77.7425,77.7869,77.6893,77.7869,5200.0
2016-02-12 12:55:00,87.68,87.69,87.5,87.5,6000.0,77.778,77.7869,77.6183,77.6183,6000.0
2016-02-12 13:00:00,87.49,87.6,87.48,87.51,14691.0,77.6095,77.7071,77.6006,77.6272,14691.0
2016-02-12 13:05:00,87.48,87.48,87.25,87.3,8980.0,77.6006,77.6006,77.3966,77.4409,8980.0
2016-02-12 13:10:00,87.3,87.32,87.24,87.25,13686.0,77.4409,77.4587,77.3877,77.3966,13686.0
2016-02-12 13:15:00,87.26,87.29,87.19,87.23,9170.0,77.4055,77.4321,77.3434,77.3788,9170.0
2016-02-12 13:20:00,87.23,87.29,87.21,87.25,6784.0,77.3788,77.4321,77.3611,77.3966,6784.0
2016-02-12 13:25:00,87.26,87.51,87.25,87.49,8872.0,77.4055,77.6272,77.3966,77.6095,8872.0
2016-02-12 13:30:00,87.5,87.55,87.45,87.49,10850.0,77.6183,77.6627,77.574,77.6095,10850.0
2016-02-12 13:35:00,87.5,87.53,87.36,87.38,11410.0,77.6183,77.645,77.4942,77.5119,11410.0
2016-02-12 13:40:00,87.39,87.48,87.32,87.47,12219.0,77.5208,77.6006,77.4587,77.5917,12219.0
2016-02-12 13:45:00,87.49,87.56,87.44,87.55,8011.0,77.6095,77.6716,77.5651,77.6627,8011.0
2016-02-12 13:50:00,87.55,87.57,87.51,87.54,4000.0,77.6627,77.6804,77.6272,77.6538,4000.0
2016-02-12 13:55:00,87.56,87.6,87.42,87.47,14240.0,77.6716,77.7071,77.5474,77.5917,14240.0
2016-02-12 14:00:00,87.43,87.56,87.39,87.56,26580.0,77.5563,77.6716,77.5208,77.6716,26580.0
2016-02-12 14:05:00,87.53,87.57,87.47,87.57,29308.0,77.645,77.6804,77.5917,77.6804,29308.0
2016-02-12 14:10:00,87.57,87.68,87.54,87.65,11373.0,77.6804,77.778,77.6538,77.7514,11373.0
2016-02-12 14:15:00,87.65,87.76,87.62,87.64,5953.0,77.7514,77.849,77.7248,77.7425,5953.0
2016-02-12 14:20:00,87.65,87.71,87.64,87.7,10082.0,77.7514,77.8046,77.7425,77.7958,10082.0
2016-02-12 14:25:00,87.7,87.77,87.69,87.74,8103.0,77.7958,77.8579,77.7869,77.8312,8103.0
2016-02-12 14:30:00,87.76,87.81,87.67,87.7,9731.0,77.849,77.8933,77.7692,77.7958,9731.0
2016-02-12 14:35:00,87.71,87.81,87.63,87.79,16920.0,77.8046,77.8933,77.7337,77.8756,16920.0
2016-02-12 14:40:00,87.82,87.98,87.82,87.98,6023.0,77.9022,78.0441,77.9022,78.0441,6023.0
2016-02-12 14:45:00,88.0,88.03,87.91,88.0,10330.0,78.0619,78.0885,77.982,78.0619,10330.0
2016-02-12 14:50:00,88.01,88.06,87.99,88.05,9039.0,78.0708,78.1151,78.053,78.1062,9039.0
2016-02-12 14:55:00,88.05,88.06,87.97,87.99,7666.0,78.1062,78.1151,78.0353,78.053,7666.0
2016-02-12 15:00:00,87.99,88.01,87.92,88.0,18213.0,78.053,78.0708,77.9909,78.0619,18213.0
2016-02-12 15:05:00,87.99,88.12,87.99,88.01,21789.0,78.053,78.1683,78.053,78.0708,21789.0
2016-02-12 15:10:00,88.03,88.03,87.93,87.94,26431.0,78.0885,78.0885,77.9998,78.0087,26431.0
2016-02-12 15:15:00,87.95,88.01,87.91,88.0,16920.0,78.0175,78.0708,77.982,78.0619,16920.0
2016-02-12 15:20:00,88.01,88.11,88.0,88.07,16708.0,78.0708,78.1595,78.0619,78.124,16708.0
2016-02-12 15:25:00,88.07,88.11,88.0,88.1,16542.0,78.124,78.1595,78.0619,78.1506,16542.0
2016-02-12 15:30:00,88.09,88.11,88.0,88.0,22738.0,78.1417,78.1595,78.0619,78.0619,22738.0
2016-02-12 15:35:00,88.01,88.04,87.94,87.98,21387.0,78.0708,78.0974,78.0087,78.0441,21387.0
2016-02-12 15:40:00,87.98,88.04,87.88,88.03,26654.0,78.0441,78.0974,77.9554,78.0885,26654.0
2016-02-12 15:45:00,88.04,88.28,88.04,88.24,34945.0,78.0974,78.3103,78.0974,78.2748,34945.0
2016-02-12 15:50:00,88.23,88.25,88.16,88.23,46471.0,78.2659,78.2836,78.2038,78.2659,46471.0
2016-02-12 15:55:00,88.23,88.37,88.21,88.3,105903.0,78.2659,78.3901,78.2482,78.328,105903.0
2016-02-16 09:30:00,89.45,89.96,89.33,89.82,67753.0,79.3481,79.8005,79.2417,79.6763,67753.0
2016-02-16 09:35:00,89.81,90.31,89.56,89.58,56054.0,79.6675,80.111,79.4457,79.4634,56054.0
2016-02-16 09:40:00,89.52,89.67,89.37,89.56,10463.0,79.4102,79.5433,79.2772,79.4457,10463.0
2016-02-16 09:45:00,89.51,89.51,88.93,89.13,30970.0,79.4014,79.4014,78.8869,79.0643,30970.0
2016-02-16 09:50:00,89.16,89.17,88.75,88.78,45872.0,79.0909,79.0998,78.7272,78.7538,45872.0
2016-02-16 09:55:00,88.78,89.3,88.77,89.22,20189.0,78.7538,79.2151,78.7449,79.1441,20189.0
2016-02-16 10:00:00,89.21,89.21,88.7,88.7,15576.0,79.1352,79.1352,78.6828,78.6828,15576.0
2016-02-16 10:05:00,88.63,88.69,88.57,88.61,10236.0,78.6207,78.674,78.5675,78.603,10236.0
2016-02-16 10:10:00,88.62,88.98,88.62,88.97,14248.0,78.6119,78.9312,78.6119,78.9223,14248.0
2016-02-16 10:15:00,88.99,89.17,88.9,89.06,40462.0,78.9401,79.0998,78.8602,79.0022,40462.0
2016-02-16 10:20:00,89.04,89.15,89.01,89.12,11803.0,78.9844,79.082,78.9578,79.0554,11803.0
2016-02-16 10:25:00,89.12,89.14,88.95,88.99,11515.0,79.0554,79.0731,78.9046,78.9401,11515.0
2016-02-16 10:30:00,88.97,89.13,88.91,89.08,15822.0,78.9223,79.0643,78.8691,79.0199,15822.0
2016-02-16 10:35:00,89.1,89.17,88.99,89.03,8516.0,79.0377,79.0998,78.9401,78.9756,8516.0
2016-02-16 10:40:00,89.02,89.24,88.93,89.24,10109.0,78.9667,79.1618,78.8869,79.1618,10109.0
2016-02-16 10:45:00,89.27,89.29,89.1,89.13,22894.0,79.1885,79.2062,79.0377,79.0643,22894.0
2016-02-16 10:50:00,89.13,89.16,88.98,89.01,13294.0,79.0643,79.0909,78.9312,78.9578,13294.0
2016-02-16 10:55:00,89.02,89.11,88.76,88.76,20685.0,78.9667,79.0465,78.7361,78.7361,20685.0
2016-02-16 11:00:00,88.77,88.84,88.56,88.56,10231.0,78.7449,78.807,78.5586,78.5586,10231.0
2016-02-16 11:05:00,88.57,88.57,88.28,88.45,12147.0,78.5675,78.5675,78.3103,78.4611,12147.0
2016-02-16 11:10:00,88.45,88.48,88.31,88.32,17158.0,78.4611,78.4877,78.3369,78.3457,17158.0
2016-02-16 11:15:00,88.3,88.56,88.22,88.45,18233.0,78.328,78.5586,78.257,78.4611,18233.0
2016-02-16 11:20:00,88.48,88.53,88.32,88.32,10100.0,78.4877,78.532,78.3457,78.3457,10100.0
2016-02-16 11:25:00,88.32,88.35,88.24,88.28,26158.0,78.3457,78.3724,78.2748,78.3103,26158.0
2016-02-16 11:30:00,88.29,88.43,88.25,88.31,18716.0,78.3191,78.4433,78.2836,78.3369,18716.0
2016-02-16 11:35:00,88.33,88.41,88.31,88.39,9066.0,78.3546,78.4256,78.3369,78.4078,9066.0
2016-02-16 11:40:00,88.41,88.52,88.39,88.52,10539.0,78.4256,78.5232,78.4078,78.5232,10539.0
2016-02-16 11:45:00,88.5,88.56,88.36,88.48,14474.0,78.5054,78.5586,78.3812,78.4877,14474.0
2016-02-16 11:50:00,88.52,88.53,88.42,88.42,4318.0,78.5232,78.532,78.4345,78.4345,4318.0
2016-02-16 11:55:00,88.44,88.67,88.35,88.57,13064.0,78.4522,78.6562,78.3724,78.5675,13064.0
2016-02-16 12:00:00,88.56,88.77,88.43,88.53,18917.0,78.5586,78.7449,78.4433,78.532,18917.0
2016-02-16 12:05:00,88.55,88.55,88.42,88.52,16279.0,78.5498,78.5498,78.4345,78.5232,16279.0
2016-02-16 12:10:00,88.52,88.58,88.49,88.51,7718.0,78.5232,78.5764,78.4965,78.5143,7718.0
2016-02-16 12:15:00,88.53,88.69,88.53,88.61,6953.0,78.532,78.674,78.532,78.603,6953.0
2016-02-16 12:20:00,88.63,88.73,88.57,88.73,5110.0,78.6207,78.7094,78.5675,78.7094,5110.0
2016-02-16 12:25:00,88.73,88.82,88.7,88.79,23269.0,78.7094,78.7893,78.6828,78.7627,23269.0
2016-02-16 12:30:00,88.79,88.83,88.71,88.71,5971.0,78.7627,78.7981,78.6917,78.6917,5971.0
2016-02-16 12:35:00,88.73,88.83,88.66,88.71,11540.0,78.7094,78.7981,78.6473,78.6917,11540.0
2016-02-16 12:40:00,88.66,88.78,88.66,88.78,4600.0,78.6473,78.7538,78.6473,78.7538,4600.0
2016-02-16 12:45:00,88.78,88.86,88.7,88.77,8452.0,78.7538,78.8248,78.6828,78.7449,8452.0
2016-02-16 12:50:00,88.77,88.9,88.73,88.88,8510.0,78.7449,78.8602,78.7094,78.8425,8510.0
2016-02-16 12:55:00,88.88,89.0,88.87,88.89,4600.0,78.8425,78.9489,78.8336,78.8514,4600.0
2016-02-16 13:00:00,88.87,88.92,88.87,88.87,3300.0,78.8336,78.878,78.8336,78.8336,3300.0
2016-02-16 13:05:00,88.87,88.88,88.79,88.82,8493.0,78.8336,78.8425,78.7627,78.7893,8493.0
2016-02-16 13:10:00,88.83,88.93,88.82,88.9,5243.0,78.7981,78.8869,78.7893,78.8602,5243.0
2016-02-16 13:15:00,88.93,88.97,88.83,88.86,6051.0,78.8869,78.9223,78.7981,78.8248,6051.0
2016-02-16 13:20:00,88.86,88.86,88.76,88.8,5665.0,78.8248,78.8248,78.7361,78.7715,5665.0
2016-02-16 13:25:00,88.81,88.88,88.78,88.78,10598.0,78.7804,78.8425,78.7538,78.7538,10598.0
2016-02-16 13:30:00,88.78,88.83,88.65,88.67,15131.0,78.7538,78.7981,78.6385,78.6562,15131.0
2016-02-16 13:35:00,88.67,88.69,88.51,88.51,29749.0,78.6562,78.674,78.5143,78.5143,29749.0
2016-02-16 13:40:00,88.52,88.52,88.46,88.49,8706.0,78.5232,78.5232,78.4699,78.4965,8706.0
2016-02-16 13:45:00,88.49,88.54,88.39,88.49,11011.0,78.4965,78.5409,78.4078,78.4965,11011.0
2016-02-16 13:50:00,88.47,88.63,88.46,88.59,12066.0,78.4788,78.6207,78.4699,78.5853,12066.0
2016-02-16 13:55:00,88.59,88.62,88.54,88.55,9967.0,78.5853,78.6119,78.5409,78.5498,9967.0
2016-02-16 14:00:00,88.56,88.68,88.56,88.63,15248.0,78.5586,78.6651,78.5586,78.6207,15248.0
2016-02-16 14:05:00,88.64,88.69,88.5,88.5,15324.0,78.6296,78.674,78.5054,78.5054,15324.0
2016-02-16 14:10:00,88.51,88.58,88.44,88.44,10319.0,78.5143,78.5764,78.4522,78.4522,10319.0
2016-02-16 14:15:00,88.44,88.5,88.34,88.38,14287.0,78.4522,78.5054,78.3635,78.399,14287.0
2016-02-16 14:20:00,88.39,88.51,88.36,88.46,16207.0,78.4078,78.5143,78.3812,78.4699,16207.0
2016-02-16 14:25:00,88.47,88.47,88.35,88.47,13521.0,78.4788,78.4788,78.3724,78.4788,13521.0
2016-02-16 14:30:00,88.49,88.59,88.48,88.56,8110.0,78.4965,78.5853,78.4877,78.5586,8110.0
2016-02-16 14:35:00,88.56,88.59,88.41,88.43,5689.0,78.5586,78.5853,78.4256,78.4433,5689.0
2016-02-16 14:40:00,88.44,88.52,88.41,88.41,12832.0,78.4522,78.5232,78.4256,78.4256,12832.0
2016-02-16 14:45:00,88.41,88.42,88.31,88.36,20608.0,78.4256,78.4345,78.3369,78.3812,20608.0
2016-02-16 14:50:00,88.36,88.39,88.3,88.32,11012.0,78.3812,78.4078,78.328,78.3457,11012.0
2016-02-16 14:55:00,88.35,88.38,88.3,88.32,15367.0,78.3724,78.399,78.328,78.3457,15367.0
2016-02-16 15:00:00,88.32,88.37,88.3,88.35,18848.0,78.3457,78.3901,78.328,78.3724,18848.0
2016-02-16 15:05:00,88.36,88.6,88.34,88.56,19909.0,78.3812,78.5941,78.3635,78.5586,19909.0
2016-02-16 15:10:00,88.56,88.6,88.41,88.46,22151.0,78.5586,78.5941,78.4256,78.4699,22151.0
2016-02-16 15:15:00,88.46,88.53,88.44,88.45,16736.0,78.4699,78.532,78.4522,78.4611,16736.0
2016-02-16 15:20:00,88.46,88.47,88.38,88.38,18461.0,78.4699,78.4788,78.399,78.399,18461.0
2016-02-16 15:25:00,88.39,88.43,88.36,88.43,17678.0,78.4078,78.4433,78.3812,78.4433,17678.0
2016-02-16 15:30:00,88.43,88.46,88.36,88.39,18904.0,78.4433,78.4699,78.3812,78.4078,18904.0
2016-02-16 15:35:00,88.4,88.4,88.28,88.28,28009.0,78.4167,78.4167,78.3103,78.3103,28009.0
2016-02-16 15:40:00,88.28,88.37,88.23,88.34,35592.0,78.3103,78.3901,78.2659,78.3635,35592.0
2016-02-16 15:45:00,88.34,88.34,88.14,88.22,50488.0,78.3635,78.3635,78.1861,78.257,50488.0
2016-02-16 15:50:00,88.24,88.47,88.22,88.46,45146.0,78.2748,78.4788,78.257,78.4699,45146.0
2016-02-16 15:55:00,88.44,88.74,88.41,88.62,214752.0,78.4522,78.7183,78.4256,78.6119,214752.0
2016-02-17 09:30:00,88.98,89.79,88.7,89.53,45379.0,78.9312,79.6497,78.6828,79.4191,45379.0
2016-02-17 09:35:00,89.68,89.72,89.37,89.65,7744.0,79.5522,79.5876,79.2772,79.5255,7744.0
2016-02-17 09:40:00,89.63,89.74,89.25,89.25,7830.0,79.5078,79.6054,79.1707,79.1707,7830.0
2016-02-17 09:45:00,89.25,89.53,89.11,89.47,11330.0,79.1707,79.4191,79.0465,79.3659,11330.0
2016-02-17 09:50:00,89.53,89.73,89.43,89.7,4543.0,79.4191,79.5965,79.3304,79.5699,4543.0
2016-02-17 09:55:00,89.73,89.82,89.25,89.26,14316.0,79.5965,79.6763,79.1707,79.1796,14316.0
2016-02-17 10:00:00,89.2,89.44,89.2,89.26,13294.0,79.1264,79.3393,79.1264,79.1796,13294.0
2016-02-17 10:05:00,89.22,89.32,89.2,89.26,8745.0,79.1441,79.2328,79.1264,79.1796,8745.0
2016-02-17 10:10:00,89.25,89.4,89.22,89.35,12567.0,79.1707,79.3038,79.1441,79.2594,12567.0
2016-02-17 10:15:00,89.35,89.37,89.14,89.26,11960.0,79.2594,79.2772,79.0731,79.1796,11960.0
2016-02-17 10:20:00,89.25,89.36,89.16,89.28,6816.0,79.1707,79.2683,79.0909,79.1973,6816.0
2016-02-17 10:25:00,89.3,89.55,89.27,89.55,5945.0,79.2151,79.4368,79.1885,79.4368,5945.0
2016-02-17 10:30:00,89.6,89.61,89.4,89.4,5083.0,79.4812,79.4901,79.3038,79.3038,5083.0
2016-02-17 10:35:00,89.42,89.42,89.28,89.34,6847.0,79.3215,79.3215,79.1973,79.2506,6847.0
2016-02-17 10:40:00,89.31,89.62,89.28,89.61,11212.0,79.2239,79.4989,79.1973,79.4901,11212.0
2016-02-17 10:45:00,89.66,89.91,89.65,89.89,10004.0,79.5344,79.7562,79.5255,79.7384,10004.0
2016-02-17 10:50:00,89.92,90.09,89.89,90.0,26378.0,79.7651,79.9159,79.7384,79.836,26378.0
2016-02-17 10:55:00,90.0,90.05,89.92,90.02,10400.0,79.836,79.8804,79.7651,79.8538,10400.0
2016-02-17 11:00:00,90.02,90.11,89.97,90.03,18420.0,79.8538,79.9336,79.8094,79.8626,18420.0
2016-02-17 11:05:00,90.05,90.09,89.83,89.83,12189.0,79.8804,79.9159,79.6852,79.6852,12189.0
2016-02-17 11:10:00,89.83,89.88,89.75,89.8,8036.0,79.6852,79.7296,79.6142,79.6586,8036.0
2016-02-17 11:15:00,89.82,89.94,89.8,89.85,8222.0,79.6763,79.7828,79.6586,79.703,8222.0
2016-02-17 11:20:00,89.84,89.88,89.69,89.84,36113.0,79.6941,79.7296,79.561,79.6941,36113.0
2016-02-17 11:25:00,89.88,90.0,89.83,89.83,58105.0,79.7296,79.836,79.6852,79.6852,58105.0
2016-02-17 11:30:00,89.82,89.94,89.73,89.94,9673.0,79.6763,79.7828,79.5965,79.7828,9673.0
2016-02-17 11:35:00,89.94,90.03,89.76,89.88,54563.0,79.7828,79.8626,79.6231,79.7296,54563.0
2016-02-17 11:40:00,89.86,89.86,89.73,89.81,10781.0,79.7118,79.7118,79.5965,79.6675,10781.0
2016-02-17 11:45:00,89.78,89.8,89.63,89.67,11796.0,79.6409,79.6586,79.5078,79.5433,11796.0
2016-02-17 11:50:00,89.67,89.82,89.66,89.72,8204.0,79.5433,79.6763,79.5344,79.5876,8204.0
2016-02-17 11:55:00,89.73,89.95,89.73,89.95,7007.0,79.5965,79.7917,79.5965,79.7917,7007.0
2016-02-17 12:00:00,89.97,90.1,89.95,90.05,12045.0,79.8094,79.9247,79.7917,79.8804,12045.0
2016-02-17 12:05:00,90.05,90.14,90.01,90.08,9240.0,79.8804,79.9602,79.8449,79.907,9240.0
2016-02-17 12:10:00,90.06,90.12,89.99,90.03,9738.0,79.8892,79.9425,79.8271,79.8626,9738.0
2016-02-17 12:15:00,90.01,90.19,90.01,90.18,9761.0,79.8449,80.0046,79.8449,79.9957,9761.0
2016-02-17 12:20:00,90.19,90.25,90.15,90.21,10005.0,80.0046,80.0578,79.9691,80.0223,10005.0
2016-02-17 12:25:00,90.21,90.42,90.19,90.42,29834.0,80.0223,80.2086,80.0046,80.2086,29834.0
2016-02-17 12:30:00,90.41,90.62,90.4,90.55,12831.0,80.1997,80.386,80.1908,80.3239,12831.0
2016-02-17 12:35:00,90.56,90.56,90.35,90.41,15602.0,80.3328,80.3328,80.1465,80.1997,15602.0
2016-02-17 12:40:00,90.4,90.42,90.3,90.31,14006.0,80.1908,80.2086,80.1021,80.111,14006.0
2016-02-17 12:45:00,90.35,90.35,90.23,90.29,13235.0,80.1465,80.1465,80.04,80.0933,13235.0
2016-02-17 12:50:00,90.29,90.57,90.29,90.54,35523.0,80.0933,80.3416,80.0933,80.315,35523.0
2016-02-17 12:55:00,90.56,90.57,90.5,90.5,11967.0,80.3328,80.3416,80.2795,80.2795,11967.0
2016-02-17 13:00:00,90.52,90.65,90.47,90.61,15926.0,80.2973,80.4126,80.2529,80.3771,15926.0
2016-02-17 13:05:00,90.6,90.65,90.59,90.61,16563.0,80.3683,80.4126,80.3594,80.3771,16563.0
2016-02-17 13:10:00,90.61,90.69,90.56,90.63,9309.0,80.3771,80.4481,80.3328,80.3949,9309.0
2016-02-17 13:15:00,90.59,90.71,90.56,90.7,8684.0,80.3594,80.4658,80.3328,80.457,8684.0
2016-02-17 13:20:00,90.7,90.84,90.68,90.71,13112.0,80.457,80.5812,80.4392,80.4658,13112.0
2016-02-17 13:25:00,90.69,90.9,90.69,90.88,13532.0,80.4481,80.6344,80.4481,80.6166,13532.0
2016-02-17 13:30:00,90.87,90.89,90.8,90.83,20816.0,80.6078,80.6255,80.5457,80.5723,20816.0
2016-02-17 13:35:00,90.81,90.82,90.73,90.73,9101.0,80.5545,80.5634,80.4836,80.4836,9101.0
2016-02-17 13:40:00,90.71,90.74,90.56,90.59,29749.0,80.4658,80.4924,80.3328,80.3594,29749.0
2016-02-17 13:45:00,90.59,90.63,90.53,90.62,14092.0,80.3594,80.3949,80.3062,80.386,14092.0
2016-02-17 13:50:00,90.62,90.68,90.6,90.64,11805.0,80.386,80.4392,80.3683,80.4037,11805.0
2016-02-17 13:55:00,90.63,90.72,90.61,90.63,8100.0,80.3949,80.4747,80.3771,80.3949,8100.0
2016-02-17 14:00:00,90.63,90.69,90.59,90.64,42544.0,80.3949,80.4481,80.3594,80.4037,42544.0
2016-02-17 14:05:00,90.65,90.68,90.59,90.63,9243.0,80.4126,80.4392,80.3594,80.3949,9243.0
2016-02-17 14:10:00,90.6,90.61,90.47,90.49,10478.0,80.3683,80.3771,80.2529,80.2707,10478.0
2016-02-17 14:15:00,90.5,90.6,90.5,90.59,9696.0,80.2795,80.3683,80.2795,80.3594,9696.0
2016-02-17 14:20:00,90.6,90.76,90.59,90.66,7901.0,80.3683,80.5102,80.3594,80.4215,7901.0
2016-02-17 14:25:00,90.67,90.68,90.6,90.6,7541.0,80.4304,80.4392,80.3683,80.3683,7541.0
2016-02-17 14:30:00,90.59,90.61,90.38,90.52,169779.0,80.3594,80.3771,80.1731,80.2973,169779.0
2016-02-17 14:35:00,90.54,90.55,90.3,90.33,11000.0,80.315,80.3239,80.1021,80.1287,11000.0
2016-02-17 14:40:00,90.33,90.39,90.29,90.31,16014.0,80.1287,80.182,80.0933,80.111,16014.0
2016-02-17 14:45:00,90.32,90.4,90.24,90.38,12300.0,80.1199,80.1908,80.0489,80.1731,12300.0
2016-02-17 14:50:00,90.39,90.39,90.23,90.25,12100.0,80.182,80.182,80.04,80.0578,12100.0
2016-02-17 14:55:00,90.23,90.24,90.12,90.2,14248.0,80.04,80.0489,79.9425,80.0134,14248.0
2016-02-17 15:00:00,90.21,90.3,90.18,90.27,17625.0,80.0223,80.1021,79.9957,80.0755,17625.0
2016-02-17 15:05:00,90.28,90.32,90.21,90.23,15299.0,80.0844,80.1199,80.0223,80.04,15299.0
2016-02-17 15:10:00,90.21,90.37,90.2,90.27,18897.0,80.0223,80.1642,80.0134,80.0755,18897.0
2016-02-17 15:15:00,90.27,90.29,90.23,90.26,18250.0,80.0755,80.0933,80.04,80.0667,18250.0
2016-02-17 15:20:00,90.26,90.27,89.96,89.96,30785.0,80.0667,80.0755,79.8005,79.8005,30785.0
2016-02-17 15:25:00,89.96,90.09,89.96,90.06,40553.0,79.8005,79.9159,79.8005,79.8892,40553.0
2016-02-17 15:30:00,90.06,90.19,90.0,90.13,36753.0,79.8892,80.0046,79.836,79.9513,36753.0
2016-02-17 15:35:00,90.12,90.22,90.1,90.22,26864.0,79.9425,80.0312,79.9247,80.0312,26864.0
2016-02-17 15:40:00,90.22,90.25,90.14,90.15,22661.0,80.0312,80.0578,79.9602,79.9691,22661.0
2016-02-17 15:45:00,90.14,90.15,90.06,90.08,41314.0,79.9602,79.9691,79.8892,79.907,41314.0
2016-02-17 15:50:00,90.08,90.1,90.0,90.03,73815.0,79.907,79.9247,79.836,79.8626,73815.0
2016-02-17 15:55:00,90.04,90.06,90.01,90.04,132140.0,79.8715,79.8892,79.8449,79.8715,132140.0
2016-02-18 09:30:00,89.98,90.19,89.78,89.89,38643.0,79.8183,80.0046,79.6409,79.7384,38643.0
2016-02-18 09:35:00,89.96,90.01,89.74,89.75,18328.0,79.8005,79.8449,79.6054,79.6142,18328.0
2016-02-18 09:40:00,89.78,89.83,89.42,89.53,21945.0,79.6409,79.6852,79.3215,79.4191,21945.0
2016-02-18 09:45:00,89.55,89.76,89.55,89.63,21159.0,79.4368,79.6231,79.4368,79.5078,21159.0
2016-02-18 09:50:00,89.63,90.03,89.58,89.98,13908.0,79.5078,79.8626,79.4634,79.8183,13908.0
2016-02-18 09:55:00,89.99,90.1,89.74,89.93,15633.0,79.8271,79.9247,79.6054,79.7739,15633.0
2016-02-18 10:00:00,89.9,89.93,89.75,89.89,12534.0,79.7473,79.7739,79.6142,79.7384,12534.0
2016-02-18 10:05:00,89.85,89.96,89.82,89.91,9985.0,79.703,79.8005,79.6763,79.7562,9985.0
2016-02-18 10:10:00,89.95,90.09,89.9,90.08,10968.0,79.7917,79.9159,79.7473,79.907,10968.0
2016-02-18 10:15:00,90.11,90.18,89.96,90.02,14685.0,79.9336,79.9957,79.8005,79.8538,14685.0
2016-02-18 10:20:00,89.99,90.09,89.83,90.09,15105.0,79.8271,79.9159,79.6852,79.9159,15105.0
2016-02-18 10:25:00,90.07,90.17,89.82,89.95,14906.0,79.8981,79.9868,79.6763,79.7917,14906.0
2016-02-18 10:30:00,89.93,90.09,89.8,90.09,12331.0,79.7739,79.9159,79.6586,79.9159,12331.0
2016-02-18 10:35:00,90.06,90.12,89.94,89.99,11050.0,79.8892,79.9425,79.7828,79.8271,11050.0
2016-02-18 10:40:00,89.99,89.99,89.72,89.94,20952.0,79.8271,79.8271,79.5876,79.7828,20952.0
2016-02-18 10:45:00,89.94,90.09,89.83,89.83,13043.0,79.7828,79.9159,79.6852,79.6852,13043.0
2016-02-18 10:50:00,89.86,90.02,89.85,89.98,10943.0,79.7118,79.8538,79.703,79.8183,10943.0
2016-02-18 10:55:00,90.0,90.0,89.7,89.79,14223.0,79.836,79.836,79.5699,79.6497,14223.0
2016-02-18 11:00:00,89.76,89.87,89.52,89.7,23975.0,79.6231,79.7207,79.4102,79.5699,23975.0
2016-02-18 11:05:00,89.69,89.83,89.69,89.74,11761.0,79.561,79.6852,79.561,79.6054,11761.0
2016-02-18 11:10:00,89.71,89.84,89.66,89.83,11221.0,79.5788,79.6941,79.5344,79.6852,11221.0
2016-02-18 11:15:00,89.88,89.97,89.75,89.77,18220.0,79.7296,79.8094,79.6142,79.632,18220.0
2016-02-18 11:20:00,89.76,89.96,89.66,89.93,18525.0,79.6231,79.8005,79.5344,79.7739,18525.0
2016-02-18 11:25:00,89.94,90.2,89.91,90.14,22437.0,79.7828,80.0134,79.7562,79.9602,22437.0
2016-02-18 11:30:00,90.2,90.34,90.09,90.34,14101.0,80.0134,80.1376,79.9159,80.1376,14101.0
2016-02-18 11:35:00,90.31,90.43,90.25,90.4,10656.0,80.111,80.2175,80.0578,80.1908,10656.0
2016-02-18 11:40:00,90.4,90.4,90.23,90.36,7604.0,80.1908,80.1908,80.04,80.1554,7604.0
2016-02-18 11:45:00,90.39,90.48,90.39,90.43,10970.0,80.182,80.2618,80.182,80.2175,10970.0
2016-02-18 11:50:00,90.44,90.44,90.26,90.4,13542.0,80.2263,80.2263,80.0667,80.1908,13542.0
2016-02-18 11:55:00,90.41,90.69,90.41,90.68,8689.0,80.1997,80.4481,80.1997,80.4392,8689.0
2016-02-18 12:00:00,90.66,90.79,90.64,90.75,11937.0,80.4215,80.5368,80.4037,80.5013,11937.0
2016-02-18 12:05:00,90.77,90.95,90.75,90.94,26090.0,80.5191,80.6787,80.5013,80.6699,26090.0
2016-02-18 12:10:00,90.92,90.98,90.88,90.9,12587.0,80.6521,80.7053,80.6166,80.6344,12587.0
2016-02-18 12:15:00,90.91,90.92,90.86,90.89,13767.0,80.6432,80.6521,80.5989,80.6255,13767.0
2016-02-18 12:20:00,90.89,90.98,90.87,90.97,9479.0,80.6255,80.7053,80.6078,80.6965,9479.0
2016-02-18 12:25:00,90.98,91.1,90.97,91.02,22996.0,80.7053,80.8118,80.6965,80.7408,22996.0
2016-02-18 12:30:00,91.03,91.06,90.99,90.99,13887.0,80.7497,80.7763,80.7142,80.7142,13887.0
2016-02-18 12:35:00,90.99,91.07,90.95,90.96,24328.0,80.7142,80.7852,80.6787,80.6876,24328.0
2016-02-18 12:40:00,90.98,91.12,90.95,91.04,23123.0,80.7053,80.8295,80.6787,80.7586,23123.0
2016-02-18 12:45:00,91.03,91.14,90.95,91.14,22895.0,80.7497,80.8473,80.6787,80.8473,22895.0
2016-02-18 12:50:00,91.16,91.29,91.14,91.28,39529.0,80.865,80.9803,80.8473,80.9715,39529.0
2016-02-18 12:55:00,91.27,91.27,91.14,91.2,11580.0,80.9626,80.9626,80.8473,80.9005,11580.0
2016-02-18 13:00:00,91.18,91.18,91.07,91.12,9260.0,80.8828,80.8828,80.7852,80.8295,9260.0
2016-02-18 13:05:00,91.13,91.14,91.07,91.07,9822.0,80.8384,80.8473,80.7852,80.7852,9822.0
2016-02-18 13:10:00,91.06,91.1,90.95,90.98,19032.0,80.7763,80.8118,80.6787,80.7053,19032.0
2016-02-18 13:15:00,90.98,91.16,90.97,91.1,19346.0,80.7053,80.865,80.6965,80.8118,19346.0
2016-02-18 13:20:00,91.1,91.11,90.88,90.91,13891.0,80.8118,80.8207,80.6166,80.6432,13891.0
2016-02-18 13:25:00,90.91,90.95,90.82,90.84,12521.0,80.6432,80.6787,80.5634,80.5812,12521.0
2016-02-18 13:30:00,90.83,90.96,90.83,90.93,5170.0,80.5723,80.6876,80.5723,80.661,5170.0
2016-02-18 13:35:00,90.9,90.93,90.82,90.82,7649.0,80.6344,80.661,80.5634,80.5634,7649.0
2016-02-18 13:40:00,90.8,90.83,90.77,90.81,7144.0,80.5457,80.5723,80.5191,80.5545,7144.0
2016-02-18 13:45:00,90.8,90.88,90.8,90.88,9376.0,80.5457,80.6166,80.5457,80.6166,9376.0
2016-02-18 13:50:00,90.89,90.91,90.84,90.85,13294.0,80.6255,80.6432,80.5812,80.59,13294.0
2016-02-18 13:55:00,90.85,90.88,90.77,90.88,10583.0,80.59,80.6166,80.5191,80.6166,10583.0
2016-02-18 14:00:00,90.88,91.01,90.88,91.0,10628.0,80.6166,80.732,80.6166,80.7231,10628.0
2016-02-18 14:05:00,91.0,91.05,90.95,91.0,7988.0,80.7231,80.7674,80.6787,80.7231,7988.0
2016-02-18 14:10:00,91.01,91.01,90.88,90.89,8481.0,80.732,80.732,80.6166,80.6255,8481.0
2016-02-18 14:15:00,90.89,91.04,90.87,91.04,10326.0,80.6255,80.7586,80.6078,80.7586,10326.0
2016-02-18 14:20:00,91.04,91.16,91.02,91.13,9644.0,80.7586,80.865,80.7408,80.8384,9644.0
2016-02-18 14:25:00,91.12,91.24,91.11,91.24,8892.0,80.8295,80.936,80.8207,80.936,8892.0
2016-02-18 14:30:00,91.24,91.3,91.21,91.3,8654.0,80.936,80.9892,80.9094,80.9892,8654.0
2016-02-18 14:35:00,91.31,91.39,91.3,91.35,19894.0,80.9981,81.069,80.9892,81.0336,19894.0
2016-02-18 14:40:00,91.35,91.38,91.3,91.32,13587.0,81.0336,81.0602,80.9892,81.0069,13587.0
2016-02-18 14:45:00,91.31,91.34,91.29,91.31,10165.0,80.9981,81.0247,80.9803,80.9981,10165.0
2016-02-18 14:50:00,91.32,91.34,91.27,91.32,13462.0,81.0069,81.0247,80.9626,81.0069,13462.0
2016-02-18 14:55:00,91.32,91.4,91.27,91.32,18653.0,81.0069,81.0779,80.9626,81.0069,18653.0
2016-02-18 15:00:00,91.32,91.33,91.22,91.23,19127.0,81.0069,81.0158,80.9182,80.9271,19127.0
2016-02-18 15:05:00,91.23,91.25,91.18,91.19,16179.0,80.9271,80.9448,80.8828,80.8916,16179.0
2016-02-18 15:10:00,91.2,91.23,91.13,91.16,13904.0,80.9005,80.9271,80.8384,80.865,13904.0
2016-02-18 15:15:00,91.15,91.31,91.14,91.31,21315.0,80.8561,80.9981,80.8473,80.9981,21315.0
2016-02-18 15:20:00,91.31,91.33,91.22,91.31,18356.0,80.9981,81.0158,80.9182,80.9981,18356.0
2016-02-18 15:25:00,91.31,91.31,91.19,91.27,19534.0,80.9981,80.9981,80.8916,80.9626,19534.0
2016-02-18 15:30:00,91.27,91.28,91.2,91.28,35740.0,80.9626,80.9715,80.9005,80.9715,35740.0
2016-02-18 15:35:00,91.27,91.33,91.26,91.31,26143.0,80.9626,81.0158,80.9537,80.9981,26143.0
2016-02-18 15:40:00,91.31,91.39,91.29,91.32,56163.0,80.9981,81.069,80.9803,81.0069,56163.0
2016-02-18 15:45:00,91.33,91.35,91.04,91.06,51672.0,81.0158,81.0336,80.7586,80.7763,51672.0
2016-02-18 15:50:00,91.07,91.07,91.01,91.06,64625.0,80.7852,80.7852,80.732,80.7763,64625.0
2016-02-18 15:55:00,91.05,91.29,91.05,91.24,111580.0,80.7674,80.9803,80.7674,80.936,111580.0
2016-02-19 09:30:00,91.06,91.18,90.62,90.64,85942.0,80.7763,80.8828,80.386,80.4037,85942.0
2016-02-19 09:35:00,90.64,90.73,90.24,90.3,23018.0,80.4037,80.4836,80.0489,80.1021,23018.0
2016-02-19 09:40:00,90.24,90.33,90.15,90.18,12863.0,80.0489,80.1287,79.9691,79.9957,12863.0
2016-02-19 09:45:00,90.21,90.55,90.21,90.44,15179.0,80.0223,80.3239,80.0223,80.2263,15179.0
2016-02-19 09:50:00,90.45,90.73,90.39,90.64,13635.0,80.2352,80.4836,80.182,80.4037,13635.0
2016-02-19 09:55:00,90.59,90.64,90.47,90.57,8682.0,80.3594,80.4037,80.2529,80.3416,8682.0
2016-02-19 10:00:00,90.56,90.62,90.47,90.6,11830.0,80.3328,80.386,80.2529,80.3683,11830.0
2016-02-19 10:05:00,90.63,90.73,90.58,90.71,13335.0,80.3949,80.4836,80.3505,80.4658,13335.0
2016-02-19 10:10:00,90.7,90.86,90.7,90.72,7927.0,80.457,80.5989,80.457,80.4747,7927.0
2016-02-19 10:15:00,90.7,90.85,90.67,90.85,17502.0,80.457,80.59,80.4304,80.59,17502.0
2016-02-19 10:20:00,90.84,90.95,90.82,90.9,4543.0,80.5812,80.6787,80.5634,80.6344,4543.0
2016-02-19 10:25:00,90.88,90.99,90.88,90.92,14388.0,80.6166,80.7142,80.6166,80.6521,14388.0
2016-02-19 10:30:00,90.91,91.02,90.89,91.01,8495.0,80.6432,80.7408,80.6255,80.732,8495.0
2016-02-19 10:35:00,90.99,91.13,90.97,91.07,8507.0,80.7142,80.8384,80.6965,80.7852,8507.0
2016-02-19 10:40:00,91.05,91.05,90.85,90.87,10172.0,80.7674,80.7674,80.59,80.6078,10172.0
2016-02-19 10:45:00,90.84,90.85,90.78,90.81,15462.0,80.5812,80.59,80.5279,80.5545,15462.0
2016-02-19 10:50:00,90.82,90.85,90.71,90.76,16391.0,80.5634,80.59,80.4658,80.5102,16391.0
2016-02-19 10:55:00,90.77,90.8,90.68,90.68,9577.0,80.5191,80.5457,80.4392,80.4392,9577.0
2016-02-19 11:00:00,90.67,90.75,90.62,90.7,21486.0,80.4304,80.5013,80.386,80.457,21486.0
2016-02-19 11:05:00,90.67,90.67,90.54,90.56,11855.0,80.4304,80.4304,80.315,80.3328,11855.0
2016-02-19 11:10:00,90.56,90.59,90.52,90.57,10733.0,80.3328,80.3594,80.2973,80.3416,10733.0
2016-02-19 11:15:00,90.56,90.66,90.5,90.64,8564.0,80.3328,80.4215,80.2795,80.4037,8564.0
2016-02-19 11:20:00,90.64,90.66,90.52,90.53,6038.0,80.4037,80.4215,80.2973,80.3062,6038.0
2016-02-19 11:25:00,90.54,90.61,90.42,90.61,16856.0,80.315,80.3771,80.2086,80.3771,16856.0
2016-02-19 11:30:00,90.61,90.71,90.61,90.65,6048.0,80.3771,80.4658,80.3771,80.4126,6048.0
2016-02-19 11:35:00,90.66,90.67,90.53,90.55,9166.0,80.4215,80.4304,80.3062,80.3239,9166.0
2016-02-19 11:40:00,90.59,90.66,90.52,90.65,15280.0,80.3594,80.4215,80.2973,80.4126,15280.0
2016-02-19 11:45:00,90.63,90.63,90.49,90.5,2940.0,80.3949,80.3949,80.2707,80.2795,2940.0
2016-02-19 11:50:00,90.5,90.53,90.46,90.46,5501.0,80.2795,80.3062,80.2441,80.2441,5501.0
2016-02-19 11:55:00,90.46,90.49,90.41,90.45,5683.0,80.2441,80.2707,80.1997,80.2352,5683.0
2016-02-19 12:00:00,90.46,90.51,90.43,90.44,7741.0,80.2441,80.2884,80.2175,80.2263,7741.0
2016-02-19 12:05:00,90.47,90.54,90.43,90.54,13372.0,80.2529,80.315,80.2175,80.315,13372.0
2016-02-19 12:10:00,90.52,90.58,90.51,90.57,6489.0,80.2973,80.3505,80.2884,80.3416,6489.0
2016-02-19 12:15:00,90.54,90.54,90.44,90.48,6612.0,80.315,80.315,80.2263,80.2618,6612.0
2016-02-19 12:20:00,90.5,90.5,90.41,90.43,7033.0,80.2795,80.2795,80.1997,80.2175,7033.0
2016-02-19 12:25:00,90.44,90.54,90.44,90.46,5295.0,80.2263,80.315,80.2263,80.2441,5295.0
2016-02-19 12:30:00,90.45,90.6,90.45,90.6,3260.0,80.2352,80.3683,80.2352,80.3683,3260.0
2016-02-19 12:35:00,90.62,90.73,90.61,90.7,2900.0,80.386,80.4836,80.3771,80.457,2900.0
2016-02-19 12:40:00,90.7,90.79,90.68,90.78,2748.0,80.457,80.5368,80.4392,80.5279,2748.0
2016-02-19 12:45:00,90.77,90.83,90.72,90.83,3401.0,80.5191,80.5723,80.4747,80.5723,3401.0
2016-02-19 12:50:00,90.8,90.8,90.72,90.77,3582.0,80.5457,80.5457,80.4747,80.5191,3582.0
2016-02-19 12:55:00,90.73,90.8,90.7,90.76,10501.0,80.4836,80.5457,80.457,80.5102,10501.0
2016-02-19 13:00:00,90.79,90.8,90.69,90.71,3780.0,80.5368,80.5457,80.4481,80.4658,3780.0
2016-02-19 13:05:00,90.74,90.77,90.7,90.71,4000.0,80.4924,80.5191,80.457,80.4658,4000.0
2016-02-19 13:10:00,90.73,90.75,90.66,90.66,2698.0,80.4836,80.5013,80.4215,80.4215,2698.0
2016-02-19 13:15:00,90.68,90.77,90.68,90.73,3299.0,80.4392,80.5191,80.4392,80.4836,3299.0
2016-02-19 13:20:00,90.71,90.79,90.7,90.77,4820.0,80.4658,80.5368,80.457,80.5191,4820.0
2016-02-19 13:25:00,90.78,90.85,90.74,90.84,4040.0,80.5279,80.59,80.4924,80.5812,4040.0
2016-02-19 13:30:00,90.83,90.98,90.82,90.93,7821.0,80.5723,80.7053,80.5634,80.661,7821.0
2016-02-19 13:35:00,90.93,91.03,90.93,91.0,7333.0,80.661,80.7497,80.661,80.7231,7333.0
2016-02-19 13:40:00,91.0,91.05,90.97,90.98,4934.0,80.7231,80.7674,80.6965,80.7053,4934.0
2016-02-19 13:45:00,90.98,90.99,90.94,90.98,4692.0,80.7053,80.7142,80.6699,80.7053,4692.0
2016-02-19 13:50:00,90.99,90.99,90.92,90.93,4336.0,80.7142,80.7142,80.6521,80.661,4336.0
2016-02-19 13:55:00,90.96,90.99,90.92,90.99,2579.0,80.6876,80.7142,80.6521,80.7142,2579.0
2016-02-19 14:00:00,90.98,91.01,90.93,91.01,6084.0,80.7053,80.732,80.661,80.732,6084.0
2016-02-19 14:05:00,91.01,91.17,91.01,91.16,14596.0,80.732,80.8739,80.732,80.865,14596.0
2016-02-19 14:10:00,91.17,91.23,91.15,91.2,8549.0,80.8739,80.9271,80.8561,80.9005,8549.0
2016-02-19 14:15:00,91.19,91.27,91.19,91.27,5268.0,80.8916,80.9626,80.8916,80.9626,5268.0
2016-02-19 14:20:00,91.25,91.25,91.16,91.23,9173.0,80.9448,80.9448,80.865,80.9271,9173.0
2016-02-19 14:25:00,91.24,91.24,91.13,91.2,17280.0,80.936,80.936,80.8384,80.9005,17280.0
2016-02-19 14:30:00,91.2,91.21,91.16,91.17,6370.0,80.9005,80.9094,80.865,80.8739,6370.0
2016-02-19 14:35:00,91.17,91.19,91.09,91.14,9388.0,80.8739,80.8916,80.8029,80.8473,9388.0
2016-02-19 14:40:00,91.12,91.17,91.09,91.17,5607.0,80.8295,80.8739,80.8029,80.8739,5607.0
2016-02-19 14:45:00,91.18,91.18,91.1,91.15,21650.0,80.8828,80.8828,80.8118,80.8561,21650.0
2016-02-19 14:50:00,91.17,91.22,91.15,91.17,8094.0,80.8739,80.9182,80.8561,80.8739,8094.0
2016-02-19 14:55:00,91.18,91.22,91.1,91.14,14403.0,80.8828,80.9182,80.8118,80.8473,14403.0
2016-02-19 15:00:00,91.15,91.26,91.14,91.26,13686.0,80.8561,80.9537,80.8473,80.9537,13686.0
2016-02-19 15:05:00,91.27,91.29,91.24,91.29,11459.0,80.9626,80.9803,80.936,80.9803,11459.0
2016-02-19 15:10:00,91.29,91.3,91.25,91.28,12267.0,80.9803,80.9892,80.9448,80.9715,12267.0
2016-02-19 15:15:00,91.29,91.31,91.26,91.28,10623.0,80.9803,80.9981,80.9537,80.9715,10623.0
2016-02-19 15:20:00,91.3,91.45,91.29,91.44,17767.0,80.9892,81.1223,80.9803,81.1134,17767.0
2016-02-19 15:25:00,91.44,91.52,91.41,91.52,23828.0,81.1134,81.1844,81.0868,81.1844,23828.0
2016-02-19 15:30:00,91.51,91.51,91.37,91.46,19081.0,81.1755,81.1755,81.0513,81.1311,19081.0
2016-02-19 15:35:00,91.47,91.58,91.47,91.57,20984.0,81.14,81.2376,81.14,81.2287,20984.0
2016-02-19 15:40:00,91.57,91.58,91.44,91.45,27122.0,81.2287,81.2376,81.1134,81.1223,27122.0
2016-02-19 15:45:00,91.44,91.44,91.34,91.43,36327.0,81.1134,81.1134,81.0247,81.1045,36327.0
2016-02-19 15:50:00,91.43,91.54,91.43,91.54,48922.0,81.1045,81.2021,81.1045,81.2021,48922.0
2016-02-19 15:55:00,91.53,91.64,91.49,91.62,108574.0,81.1932,81.2908,81.1577,81.2731,108574.0
2016-02-22 09:30:00,91.97,92.42,91.97,92.3,38767.0,81.5835,81.9827,81.5835,81.8763,38767.0
2016-02-22 09:35:00,92.34,92.4,91.93,92.02,19566.0,81.9118,81.965,81.5481,81.6279,19566.0
2016-02-22 09:40:00,92.04,92.15,91.96,92.14,11245.0,81.6456,81.7432,81.5747,81.7343,11245.0
2016-02-22 09:45:00,92.13,92.29,92.06,92.16,15076.0,81.7255,81.8674,81.6634,81.7521,15076.0
2016-02-22 09:50:00,92.15,92.37,92.15,92.32,5660.0,81.7432,81.9384,81.7432,81.894,5660.0
2016-02-22 09:55:00,92.29,92.38,92.25,92.33,9310.0,81.8674,81.9472,81.8319,81.9029,9310.0
2016-02-22 10:00:00,92.39,92.42,92.23,92.23,16030.0,81.9561,81.9827,81.8142,81.8142,16030.0
2016-02-22 10:05:00,92.22,92.22,92.12,92.13,14041.0,81.8053,81.8053,81.7166,81.7255,14041.0
2016-02-22 10:10:00,92.14,92.24,92.02,92.02,14818.0,81.7343,81.823,81.6279,81.6279,14818.0
2016-02-22 10:15:00,92.02,92.12,91.91,91.93,8189.0,81.6279,81.7166,81.5303,81.5481,8189.0
2016-02-22 10:20:00,91.97,92.0,91.87,91.92,8126.0,81.5835,81.6101,81.4948,81.5392,8126.0
2016-02-22 10:25:00,91.97,92.21,91.97,92.13,6428.0,81.5835,81.7964,81.5835,81.7255,6428.0
2016-02-22 10:30:00,92.14,92.42,92.14,92.36,7659.0,81.7343,81.9827,81.7343,81.9295,7659.0
2016-02-22 10:35:00,92.32,92.37,92.3,92.32,7451.0,81.894,81.9384,81.8763,81.894,7451.0
2016-02-22 10:40:00,92.31,92.31,92.18,92.21,8341.0,81.8851,81.8851,81.7698,81.7964,8341.0
2016-02-22 10:45:00,92.2,92.25,92.15,92.23,6480.0,81.7876,81.8319,81.7432,81.8142,6480.0
2016-02-22 10:50:00,92.23,92.5,92.23,92.32,57945.0,81.8142,82.0537,81.8142,81.894,57945.0
2016-02-22 10:55:00,92.28,92.31,92.26,92.31,3113.0,81.8585,81.8851,81.8408,81.8851,3113.0
2016-02-22 11:00:00,92.3,92.3,92.13,92.19,7967.0,81.8763,81.8763,81.7255,81.7787,7967.0
2016-02-22 11:05:00,92.16,92.16,91.94,92.01,8635.0,81.7521,81.7521,81.5569,81.619,8635.0
2016-02-22 11:10:00,92.0,92.03,91.93,92.01,5600.0,81.6101,81.6368,81.5481,81.619,5600.0
2016-02-22 11:15:00,91.97,91.97,91.83,91.84,8487.0,81.5835,81.5835,81.4593,81.4682,8487.0
2016-02-22 11:20:00,91.89,91.94,91.79,91.79,16623.0,81.5126,81.5569,81.4239,81.4239,16623.0
2016-02-22 11:25:00,91.79,91.94,91.79,91.93,6226.0,81.4239,81.5569,81.4239,81.5481,6226.0
2016-02-22 11:30:00,91.94,91.94,91.77,91.88,5854.0,81.5569,81.5569,81.4061,81.5037,5854.0
2016-02-22 11:35:00,91.87,91.91,91.81,91.85,8483.0,81.4948,81.5303,81.4416,81.4771,8483.0
2016-02-22 11:40:00,91.85,91.87,91.79,91.8,11078.0,81.4771,81.4948,81.4239,81.4327,11078.0
2016-02-22 11:45:00,91.78,91.85,91.71,91.78,5977.0,81.415,81.4771,81.3529,81.415,5977.0
2016-02-22 11:50:00,91.76,91.78,91.67,91.74,6800.0,81.3973,81.415,81.3174,81.3795,6800.0
2016-02-22 11:55:00,91.76,91.91,91.76,91.91,5500.0,81.3973,81.5303,81.3973,81.5303,5500.0
2016-02-22 12:00:00,91.89,91.89,91.81,91.85,7187.0,81.5126,81.5126,81.4416,81.4771,7187.0
2016-02-22 12:05:00,91.85,91.88,91.78,91.81,4092.0,81.4771,81.5037,81.415,81.4416,4092.0
2016-02-22 12:10:00,91.77,91.8,91.72,91.76,4225.0,81.4061,81.4327,81.3618,81.3973,4225.0
2016-02-22 12:15:00,91.77,91.77,91.66,91.72,5991.0,81.4061,81.4061,81.3085,81.3618,5991.0
2016-02-22 12:20:00,91.73,91.78,91.67,91.68,4788.0,81.3706,81.415,81.3174,81.3263,4788.0
2016-02-22 12:25:00,91.69,91.69,91.61,91.63,5798.0,81.3352,81.3352,81.2642,81.2819,5798.0
2016-02-22 12:30:00,91.65,91.72,91.65,91.66,3456.0,81.2997,81.3618,81.2997,81.3085,3456.0
2016-02-22 12:35:00,91.65,91.72,91.65,91.72,3452.0,81.2997,81.3618,81.2997,81.3618,3452.0
2016-02-22 12:40:00,91.71,91.72,91.68,91.68,3770.0,81.3529,81.3618,81.3263,81.3263,3770.0
2016-02-22 12:45:00,91.68,91.68,91.54,91.55,8585.0,81.3263,81.3263,81.2021,81.211,8585.0
2016-02-22 12:50:00,91.55,91.65,91.54,91.65,8503.0,81.211,81.2997,81.2021,81.2997,8503.0
2016-02-22 12:55:00,91.65,91.66,91.43,91.43,10530.0,81.2997,81.3085,81.1045,81.1045,10530.0
2016-02-22 13:00:00,91.43,91.5,91.43,91.48,5635.0,81.1045,81.1666,81.1045,81.1489,5635.0
2016-02-22 13:05:00,91.46,91.53,91.46,91.51,6342.0,81.1311,81.1932,81.1311,81.1755,6342.0
2016-02-22 13:10:00,91.5,91.57,91.48,91.55,4037.0,81.1666,81.2287,81.1489,81.211,4037.0
2016-02-22 13:15:00,91.55,91.56,91.45,91.45,7714.0,81.211,81.2198,81.1223,81.1223,7714.0
2016-02-22 13:20:00,91.45,91.45,91.36,91.37,4130.0,81.1223,81.1223,81.0424,81.0513,4130.0
2016-02-22 13:25:00,91.38,91.41,91.35,91.39,4237.0,81.0602,81.0868,81.0336,81.069,4237.0
2016-02-22 13:30:00,91.39,91.45,91.38,91.4,6127.0,81.069,81.1223,81.0602,81.0779,6127.0
2016-02-22 13:35:00,91.41,91.53,91.38,91.53,9136.0,81.0868,81.1932,81.0602,81.1932,9136.0
2016-02-22 13:40:00,91.55,91.61,91.53,91.61,3980.0,81.211,81.2642,81.1932,81.2642,3980.0
2016-02-22 13:45:00,91.65,91.69,91.62,91.68,4333.0,81.2997,81.3352,81.2731,81.3263,4333.0
2016-02-22 13:50:00,91.67,91.69,91.64,91.67,4864.0,81.3174,81.3352,81.2908,81.3174,4864.0
2016-02-22 13:55:00,91.67,91.78,91.64,91.78,8103.0,81.3174,81.415,81.2908,81.415,8103.0
2016-02-22 14:00:00,91.76,91.76,91.71,91.71,3360.0,81.3973,81.3973,81.3529,81.3529,3360.0
2016-02-22 14:05:00,91.7,91.7,91.64,91.67,8503.0,81.344,81.344,81.2908,81.3174,8503.0
2016-02-22 14:10:00,91.65,91.67,91.63,91.64,4124.0,81.2997,81.3174,81.2819,81.2908,4124.0
2016-02-22 14:15:00,91.64,91.65,91.57,91.57,5381.0,81.2908,81.2997,81.2287,81.2287,5381.0
2016-02-22 14:20:00,91.54,91.59,91.53,91.54,4956.0,81.2021,81.2465,81.1932,81.2021,4956.0
2016-02-22 14:25:00,91.55,91.59,91.53,91.58,4737.0,81.211,81.2465,81.1932,81.2376,4737.0
2016-02-22 14:30:00,91.54,91.62,91.54,91.55,4311.0,81.2021,81.2731,81.2021,81.211,4311.0
2016-02-22 14:35:00,91.53,91.53,91.45,91.52,3771.0,81.1932,81.1932,81.1223,81.1844,3771.0
2016-02-22 14:40:00,91.54,91.55,91.44,91.45,8741.0,81.2021,81.211,81.1134,81.1223,8741.0
2016-02-22 14:45:00,91.47,91.49,91.39,91.43,7462.0,81.14,81.1577,81.069,81.1045,7462.0
2016-02-22 14:50:00,91.42,91.47,91.4,91.42,4948.0,81.0957,81.14,81.0779,81.0957,4948.0
2016-02-22 14:55:00,91.44,91.45,91.38,91.41,6004.0,81.1134,81.1223,81.0602,81.0868,6004.0
2016-02-22 15:00:00,91.44,91.46,91.38,91.39,5789.0,81.1134,81.1311,81.0602,81.069,5789.0
2016-02-22 15:05:00,91.39,91.46,91.37,91.44,8922.0,81.069,81.1311,81.0513,81.1134,8922.0
2016-02-22 15:10:00,91.43,91.49,91.38,91.48,9626.0,81.1045,81.1577,81.0602,81.1489,9626.0
2016-02-22 15:15:00,91.48,91.54,91.44,91.5,9783.0,81.1489,81.2021,81.1134,81.1666,9783.0
2016-02-22 15:20:00,91.5,91.63,91.5,91.62,5706.0,81.1666,81.2819,81.1666,81.2731,5706.0
2016-02-22 15:25:00,91.61,91.62,91.56,91.57,9556.0,81.2642,81.2731,81.2198,81.2287,9556.0
2016-02-22 15:30:00,91.56,91.68,91.55,91.68,8966.0,81.2198,81.3263,81.211,81.3263,8966.0
2016-02-22 15:35:00,91.67,91.74,91.65,91.69,11464.0,81.3174,81.3795,81.2997,81.3352,11464.0
2016-02-22 15:40:00,91.7,91.76,91.66,91.71,14067.0,81.344,81.3973,81.3085,81.3529,14067.0
2016-02-22 15:45:00,91.71,91.76,91.61,91.63,32757.0,81.3529,81.3973,81.2642,81.2819,32757.0
2016-02-22 15:50:00,91.64,91.66,91.57,91.58,28335.0,81.2908,81.3085,81.2287,81.2376,28335.0
2016-02-22 15:55:00,91.59,91.71,91.59,91.7,52149.0,81.2465,81.3529,81.2465,81.344,52149.0
2016-02-23 09:30:00,91.48,91.61,91.29,91.48,26212.0,81.1489,81.2642,80.9803,81.1489,26212.0
2016-02-23 09:35:00,91.47,91.81,91.36,91.62,37236.0,81.14,81.4416,81.0424,81.2731,37236.0
2016-02-23 09:40:00,91.57,91.58,91.28,91.37,20240.0,81.2287,81.2376,80.9715,81.0513,20240.0
2016-02-23 09:45:00,91.34,91.51,91.31,91.4,9535.0,81.0247,81.1755,80.9981,81.0779,9535.0
2016-02-23 09:50:00,91.4,91.43,91.23,91.31,18302.0,81.0779,81.1045,80.9271,80.9981,18302.0
2016-02-23 09:55:00,91.37,91.57,91.34,91.38,6830.0,81.0513,81.2287,81.0247,81.0602,6830.0
2016-02-23 10:00:00,91.35,91.4,91.24,91.4,10950.0,81.0336,81.0779,80.936,81.0779,10950.0
2016-02-23 10:05:00,91.37,91.37,91.12,91.15,24279.0,81.0513,81.0513,80.8295,80.8561,24279.0
2016-02-23 10:10:00,91.17,91.25,91.08,91.25,4604.0,80.8739,80.9448,80.794,80.9448,4604.0
2016-02-23 10:15:00,91.25,91.34,91.21,91.28,8817.0,80.9448,81.0247,80.9094,80.9715,8817.0
2016-02-23 10:20:00,91.24,91.35,91.24,91.33,3736.0,80.936,81.0336,80.936,81.0158,3736.0
2016-02-23 10:25:00,91.34,91.38,91.27,91.3,8115.0,81.0247,81.0602,80.9626,80.9892,8115.0
2016-02-23 10:30:00,91.32,91.41,91.29,91.31,12237.0,81.0069,81.0868,80.9803,80.9981,12237.0
2016-02-23 10:35:00,91.35,91.35,91.17,91.22,5881.0,81.0336,81.0336,80.8739,80.9182,5881.0
2016-02-23 10:40:00,91.24,91.29,91.16,91.19,7312.0,80.936,80.9803,80.865,80.8916,7312.0
2016-02-23 10:45:00,91.18,91.23,91.14,91.14,5743.0,80.8828,80.9271,80.8473,80.8473,5743.0
2016-02-23 10:50:00,91.14,91.28,91.13,91.24,4637.0,80.8473,80.9715,80.8384,80.936,4637.0
2016-02-23 10:55:00,91.23,91.24,91.11,91.15,3221.0,80.9271,80.936,80.8207,80.8561,3221.0
2016-02-23 11:00:00,91.16,91.25,91.15,91.17,4282.0,80.865,80.9448,80.8561,80.8739,4282.0
2016-02-23 11:05:00,91.19,91.23,91.1,91.11,6122.0,80.8916,80.9271,80.8118,80.8207,6122.0
2016-02-23 11:10:00,91.15,91.22,91.14,91.19,5894.0,80.8561,80.9182,80.8473,80.8916,5894.0
2016-02-23 11:15:00,91.25,91.29,91.2,91.23,5879.0,80.9448,80.9803,80.9005,80.9271,5879.0
2016-02-23 11:20:00,91.22,91.27,91.15,91.27,3900.0,80.9182,80.9626,80.8561,80.9626,3900.0
2016-02-23 11:25:00,91.26,91.31,91.13,91.24,9024.0,80.9537,80.9981,80.8384,80.936,9024.0
2016-02-23 11:30:00,91.27,91.27,91.1,91.11,3897.0,80.9626,80.9626,80.8118,80.8207,3897.0
2016-02-23 11:35:00,91.14,91.22,91.12,91.22,4807.0,80.8473,80.9182,80.8295,80.9182,4807.0
2016-02-23 11:40:00,91.19,91.32,91.19,91.32,2875.0,80.8916,81.0069,80.8916,81.0069,2875.0
2016-02-23 11:45:00,91.36,91.36,91.19,91.21,5605.0,81.0424,81.0424,80.8916,80.9094,5605.0
2016-02-23 11:50:00,91.21,91.21,90.99,91.01,12642.0,80.9094,80.9094,80.7142,80.732,12642.0
2016-02-23 11:55:00,91.01,91.01,90.94,90.97,7932.0,80.732,80.732,80.6699,80.6965,7932.0
2016-02-23 12:00:00,90.97,90.98,90.91,90.95,4300.0,80.6965,80.7053,80.6432,80.6787,4300.0
2016-02-23 12:05:00,90.95,91.07,90.95,91.05,6175.0,80.6787,80.7852,80.6787,80.7674,6175.0
2016-02-23 12:10:00,91.05,91.07,90.98,91.07,3410.0,80.7674,80.7852,80.7053,80.7852,3410.0
2016-02-23 12:15:00,91.06,91.1,91.0,91.08,5425.0,80.7763,80.8118,80.7231,80.794,5425.0
2016-02-23 12:20:00,91.06,91.16,91.06,91.15,1900.0,80.7763,80.865,80.7763,80.8561,1900.0
2016-02-23 12:25:00,91.15,91.26,91.14,91.24,2200.0,80.8561,80.9537,80.8473,80.936,2200.0
2016-02-23 12:30:00,91.21,91.3,91.21,91.27,11195.0,80.9094,80.9892,80.9094,80.9626,11195.0
2016-02-23 12:35:00,91.27,91.39,91.26,91.37,4084.0,80.9626,81.069,80.9537,81.0513,4084.0
2016-02-23 12:40:00,91.38,91.47,91.33,91.44,3803.0,81.0602,81.14,81.0158,81.1134,3803.0
2016-02-23 12:45:00,91.44,91.45,91.42,91.45,3791.0,81.1134,81.1223,81.0957,81.1223,3791.0
2016-02-23 12:50:00,91.44,91.45,91.33,91.37,7227.0,81.1134,81.1223,81.0158,81.0513,7227.0
2016-02-23 12:55:00,91.35,91.41,91.31,91.35,3325.0,81.0336,81.0868,80.9981,81.0336,3325.0
2016-02-23 13:00:00,91.33,91.36,91.32,91.36,4449.0,81.0158,81.0424,81.0069,81.0424,4449.0
2016-02-23 13:05:00,91.38,91.49,91.37,91.48,6555.0,81.0602,81.1577,81.0513,81.1489,6555.0
2016-02-23 13:10:00,91.47,91.48,91.43,91.46,4101.0,81.14,81.1489,81.1045,81.1311,4101.0
2016-02-23 13:15:00,91.47,91.58,91.44,91.56,7685.0,81.14,81.2376,81.1134,81.2198,7685.0
2016-02-23 13:20:00,91.56,91.63,91.56,91.62,6687.0,81.2198,81.2819,81.2198,81.2731,6687.0
2016-02-23 13:25:00,91.62,91.79,91.6,91.79,9410.0,81.2731,81.4239,81.2553,81.4239,9410.0
2016-02-23 13:30:00,91.78,91.78,91.67,91.71,10560.0,81.415,81.415,81.3174,81.3529,10560.0
2016-02-23 13:35:00,91.69,91.71,91.65,91.71,7756.0,81.3352,81.3529,81.2997,81.3529,7756.0
2016-02-23 13:40:00,91.69,91.7,91.6,91.67,7429.0,81.3352,81.344,81.2553,81.3174,7429.0
2016-02-23 13:45:00,91.67,91.73,91.62,91.69,8495.0,81.3174,81.3706,81.2731,81.3352,8495.0
2016-02-23 13:50:00,91.69,91.74,91.65,91.74,5206.0,81.3352,81.3795,81.2997,81.3795,5206.0
2016-02-23 13:55:00,91.72,91.77,91.66,91.77,8738.0,81.3618,81.4061,81.3085,81.4061,8738.0
2016-02-23 14:00:00,91.77,91.79,91.72,91.76,4863.0,81.4061,81.4239,81.3618,81.3973,4863.0
2016-02-23 14:05:00,91.76,91.86,91.75,91.85,6574.0,81.3973,81.486,81.3884,81.4771,6574.0
2016-02-23 14:10:00,91.85,91.95,91.85,91.94,8276.0,81.4771,81.5658,81.4771,81.5569,8276.0
2016-02-23 14:15:00,91.94,92.0,91.9,91.96,9424.0,81.5569,81.6101,81.5214,81.5747,9424.0
2016-02-23 14:20:00,91.97,91.97,91.82,91.92,6681.0,81.5835,81.5835,81.4505,81.5392,6681.0
2016-02-23 14:25:00,91.92,91.93,91.86,91.87,6774.0,81.5392,81.5481,81.486,81.4948,6774.0
2016-02-23 14:30:00,91.86,91.89,91.83,91.88,4192.0,81.486,81.5126,81.4593,81.5037,4192.0
2016-02-23 14:35:00,91.88,91.9,91.76,91.86,4043.0,81.5037,81.5214,81.3973,81.486,4043.0
2016-02-23 14:40:00,91.85,91.85,91.77,91.82,11469.0,81.4771,81.4771,81.4061,81.4505,11469.0
2016-02-23 14:45:00,91.8,91.89,91.75,91.89,5967.0,81.4327,81.5126,81.3884,81.5126,5967.0
2016-02-23 14:50:00,91.9,91.93,91.83,91.84,11532.0,81.5214,81.5481,81.4593,81.4682,11532.0
2016-02-23 14:55:00,91.83,91.83,91.72,91.76,10054.0,81.4593,81.4593,81.3618,81.3973,10054.0
2016-02-23 15:00:00,91.75,91.78,91.66,91.67,8027.0,81.3884,81.415,81.3085,81.3174,8027.0
2016-02-23 15:05:00,91.69,91.7,91.63,91.68,9641.0,81.3352,81.344,81.2819,81.3263,9641.0
2016-02-23 15:10:00,91.67,91.68,91.56,91.58,5177.0,81.3174,81.3263,81.2198,81.2376,5177.0
2016-02-23 15:15:00,91.58,91.7,91.57,91.69,9749.0,81.2376,81.344,81.2287,81.3352,9749.0
2016-02-23 15:20:00,91.7,91.72,91.64,91.7,9368.0,81.344,81.3618,81.2908,81.344,9368.0
2016-02-23 15:25:00,91.69,91.69,91.64,91.65,7427.0,81.3352,81.3352,81.2908,81.2997,7427.0
2016-02-23 15:30:00,91.65,91.79,91.65,91.79,8083.0,81.2997,81.4239,81.2997,81.4239,8083.0
2016-02-23 15:35:00,91.79,91.81,91.66,91.74,18304.0,81.4239,81.4416,81.3085,81.3795,18304.0
2016-02-23 15:40:00,91.74,91.81,91.65,91.65,22556.0,81.3795,81.4416,81.2997,81.2997,22556.0
2016-02-23 15:45:00,91.64,91.81,91.64,91.81,17703.0,81.2908,81.4416,81.2908,81.4416,17703.0
2016-02-23 15:50:00,91.81,91.85,91.78,91.78,20405.0,81.4416,81.4771,81.415,81.415,20405.0
2016-02-23 15:55:00,91.78,91.81,91.61,91.7,70835.0,81.415,81.4416,81.2642,81.344,70835.0
2016-02-24 09:30:00,90.55,91.27,90.31,90.74,36856.0,80.3239,80.9626,80.111,80.4924,36856.0
2016-02-24 09:35:00,90.77,91.0,90.77,90.89,1404.0,80.5191,80.7231,80.5191,80.6255,1404.0
2016-02-24 09:40:00,90.92,91.22,90.87,91.06,8444.0,80.6521,80.9182,80.6078,80.7763,8444.0
2016-02-24 09:45:00,91.02,91.07,90.83,90.88,5407.0,80.7408,80.7852,80.5723,80.6166,5407.0
2016-02-24 09:50:00,90.84,90.93,90.77,90.82,7280.0,80.5812,80.661,80.5191,80.5634,7280.0
2016-02-24 09:55:00,90.82,90.93,90.78,90.93,3457.0,80.5634,80.661,80.5279,80.661,3457.0
2016-02-24 10:00:00,90.98,90.98,90.69,90.69,5783.0,80.7053,80.7053,80.4481,80.4481,5783.0
2016-02-24 10:05:00,90.71,90.86,90.63,90.77,9100.0,80.4658,80.5989,80.3949,80.5191,9100.0
2016-02-24 10:10:00,90.79,90.87,90.72,90.85,5091.0,80.5368,80.6078,80.4747,80.59,5091.0
2016-02-24 10:15:00,90.8,90.86,90.75,90.78,4511.0,80.5457,80.5989,80.5013,80.5279,4511.0
2016-02-24 10:20:00,90.79,90.88,90.71,90.85,7405.0,80.5368,80.6166,80.4658,80.59,7405.0
2016-02-24 10:25:00,90.86,90.96,90.79,90.9,9424.0,80.5989,80.6876,80.5368,80.6344,9424.0
2016-02-24 10:30:00,90.97,90.98,90.64,90.93,5942.0,80.6965,80.7053,80.4037,80.661,5942.0
2016-02-24 10:35:00,90.9,91.06,90.88,91.06,3625.0,80.6344,80.7763,80.6166,80.7763,3625.0
2016-02-24 10:40:00,91.04,91.13,90.97,90.98,11171.0,80.7586,80.8384,80.6965,80.7053,11171.0
2016-02-24 10:45:00,90.96,90.98,90.9,90.96,8345.0,80.6876,80.7053,80.6344,80.6876,8345.0
2016-02-24 10:50:00,90.98,90.99,90.87,90.91,7779.0,80.7053,80.7142,80.6078,80.6432,7779.0
2016-02-24 10:55:00,90.93,91.09,90.9,91.06,7452.0,80.661,80.8029,80.6344,80.7763,7452.0
2016-02-24 11:00:00,91.08,91.1,91.02,91.04,3658.0,80.794,80.8118,80.7408,80.7586,3658.0
2016-02-24 11:05:00,91.05,91.12,90.97,91.06,8044.0,80.7674,80.8295,80.6965,80.7763,8044.0
2016-02-24 11:10:00,91.04,91.04,90.91,90.93,3214.0,80.7586,80.7586,80.6432,80.661,3214.0
2016-02-24 11:15:00,90.94,90.94,90.78,90.81,3666.0,80.6699,80.6699,80.5279,80.5545,3666.0
2016-02-24 11:20:00,90.83,90.83,90.71,90.77,4490.0,80.5723,80.5723,80.4658,80.5191,4490.0
2016-02-24 11:25:00,90.77,90.84,90.72,90.83,4722.0,80.5191,80.5812,80.4747,80.5723,4722.0
2016-02-24 11:30:00,90.94,90.94,90.84,90.89,2300.0,80.6699,80.6699,80.5812,80.6255,2300.0
2016-02-24 11:35:00,90.95,91.01,90.94,90.99,4517.0,80.6787,80.732,80.6699,80.7142,4517.0
2016-02-24 11:40:00,90.96,91.08,90.94,91.07,3037.0,80.6876,80.794,80.6699,80.7852,3037.0
2016-02-24 11:45:00,91.14,91.17,91.13,91.16,3931.0,80.8473,80.8739,80.8384,80.865,3931.0
2016-02-24 11:50:00,91.17,91.24,91.17,91.21,5006.0,80.8739,80.936,80.8739,80.9094,5006.0
2016-02-24 11:55:00,91.21,91.3,91.21,91.29,3780.0,80.9094,80.9892,80.9094,80.9803,3780.0
2016-02-24 12:00:00,91.3,91.33,91.25,91.33,2500.0,80.9892,81.0158,80.9448,81.0158,2500.0
2016-02-24 12:05:00,91.35,91.37,91.32,91.37,6195.0,81.0336,81.0513,81.0069,81.0513,6195.0
2016-02-24 12:10:00,91.35,91.36,91.29,91.31,3600.0,81.0336,81.0424,80.9803,80.9981,3600.0
2016-02-24 12:15:00,91.3,91.32,91.23,91.23,4793.0,80.9892,81.0069,80.9271,80.9271,4793.0
2016-02-24 12:20:00,91.26,91.33,91.26,91.26,3229.0,80.9537,81.0158,80.9537,80.9537,3229.0
2016-02-24 12:25:00,91.26,91.26,91.08,91.08,2828.0,80.9537,80.9537,80.794,80.794,2828.0
2016-02-24 12:30:00,91.08,91.17,91.08,91.1,6966.0,80.794,80.8739,80.794,80.8118,6966.0
2016-02-24 12:35:00,91.09,91.09,90.98,91.06,10859.0,80.8029,80.8029,80.7053,80.7763,10859.0
2016-02-24 12:40:00,91.07,91.12,91.05,91.11,6862.0,80.7852,80.8295,80.7674,80.8207,6862.0
2016-02-24 12:45:00,91.13,91.27,91.12,91.27,4928.0,80.8384,80.9626,80.8295,80.9626,4928.0
2016-02-24 12:50:00,91.27,91.31,91.26,91.28,7221.0,80.9626,80.9981,80.9537,80.9715,7221.0
2016-02-24 12:55:00,91.29,91.34,91.29,91.29,2950.0,80.9803,81.0247,80.9803,80.9803,2950.0
2016-02-24 13:00:00,91.32,91.36,91.27,91.34,4329.0,81.0069,81.0424,80.9626,81.0247,4329.0
2016-02-24 13:05:00,91.37,91.45,91.37,91.39,7688.0,81.0513,81.1223,81.0513,81.069,7688.0
2016-02-24 13:10:00,91.39,91.4,91.32,91.38,5375.0,81.069,81.0779,81.0069,81.0602,5375.0
2016-02-24 13:15:00,91.37,91.41,91.33,91.34,7089.0,81.0513,81.0868,81.0158,81.0247,7089.0
2016-02-24 13:20:00,91.3,91.38,91.3,91.38,3011.0,80.9892,81.0602,80.9892,81.0602,3011.0
2016-02-24 13:25:00,91.37,91.38,91.29,91.33,3476.0,81.0513,81.0602,80.9803,81.0158,3476.0
2016-02-24 13:30:00,91.36,91.39,91.33,91.38,5357.0,81.0424,81.069,81.0158,81.0602,5357.0
2016-02-24 13:35:00,91.38,91.43,91.37,91.43,3700.0,81.0602,81.1045,81.0513,81.1045,3700.0
2016-02-24 13:40:00,91.41,91.49,91.41,91.48,10501.0,81.0868,81.1577,81.0868,81.1489,10501.0
2016-02-24 13:45:00,91.49,91.5,91.42,91.46,6553.0,81.1577,81.1666,81.0957,81.1311,6553.0
2016-02-24 13:50:00,91.48,91.54,91.47,91.52,4426.0,81.1489,81.2021,81.14,81.1844,4426.0
2016-02-24 13:55:00,91.54,91.58,91.48,91.48,2000.0,81.2021,81.2376,81.1489,81.1489,2000.0
2016-02-24 14:00:00,91.52,91.52,91.49,91.49,3487.0,81.1844,81.1844,81.1577,81.1577,3487.0
2016-02-24 14:05:00,91.52,91.74,91.52,91.72,7400.0,81.1844,81.3795,81.1844,81.3618,7400.0
2016-02-24 14:10:00,91.76,91.83,91.74,91.81,5498.0,81.3973,81.4593,81.3795,81.4416,5498.0
2016-02-24 14:15:00,91.82,91.85,91.77,91.79,3914.0,81.4505,81.4771,81.4061,81.4239,3914.0
2016-02-24 14:20:00,91.78,91.9,91.75,91.9,8348.0,81.415,81.5214,81.3884,81.5214,8348.0
2016-02-24 14:25:00,91.91,91.91,91.86,91.89,3932.0,81.5303,81.5303,81.486,81.5126,3932.0
2016-02-24 14:30:00,91.87,91.9,91.81,91.83,7051.0,81.4948,81.5214,81.4416,81.4593,7051.0
2016-02-24 14:35:00,91.83,91.92,91.8,91.87,6355.0,81.4593,81.5392,81.4327,81.4948,6355.0
2016-02-24 14:40:00,91.89,91.91,91.83,91.89,2900.0,81.5126,81.5303,81.4593,81.5126,2900.0
2016-02-24 14:45:00,91.89,91.89,91.82,91.84,6599.0,81.5126,81.5126,81.4505,81.4682,6599.0
2016-02-24 14:50:00,91.82,91.82,91.7,91.71,4375.0,81.4505,81.4505,81.344,81.3529,4375.0
2016-02-24 14:55:00,91.69,91.7,91.62,91.62,4134.0,81.3352,81.344,81.2731,81.2731,4134.0
2016-02-24 15:00:00,91.63,91.69,91.63,91.65,8221.0,81.2819,81.3352,81.2819,81.2997,8221.0
2016-02-24 15:05:00,91.65,91.89,91.64,91.89,9900.0,81.2997,81.5126,81.2908,81.5126,9900.0
2016-02-24 15:10:00,91.91,92.0,91.89,92.0,20471.0,81.5303,81.6101,81.5126,81.6101,20471.0
2016-02-24 15:15:00,92.01,92.13,92.0,92.12,8751.0,81.619,81.7255,81.6101,81.7166,8751.0
2016-02-24 15:20:00,92.12,92.2,92.1,92.2,6624.0,81.7166,81.7876,81.6989,81.7876,6624.0
2016-02-24 15:25:00,92.16,92.2,92.1,92.16,13937.0,81.7521,81.7876,81.6989,81.7521,13937.0
2016-02-24 15:30:00,92.14,92.14,92.05,92.05,10617.0,81.7343,81.7343,81.6545,81.6545,10617.0
2016-02-24 15:35:00,92.06,92.16,92.06,92.11,13546.0,81.6634,81.7521,81.6634,81.7077,13546.0
2016-02-24 15:40:00,92.1,92.12,91.99,92.0,17266.0,81.6989,81.7166,81.6013,81.6101,17266.0
2016-02-24 15:45:00,92.0,92.07,91.96,91.97,17928.0,81.6101,81.6722,81.5747,81.5835,17928.0
2016-02-24 15:50:00,91.97,92.09,91.97,92.09,22419.0,81.5835,81.69,81.5835,81.69,22419.0
2016-02-24 15:55:00,92.09,92.09,91.99,92.03,60674.0,81.69,81.69,81.6013,81.6368,60674.0
2016-02-25 09:30:00,92.0,92.5,91.2,92.09,27651.0,81.8743,82.3193,81.1624,81.9544,27651.0
2016-02-25 09:35:00,92.11,92.13,91.76,91.84,7053.0,81.9722,81.99,81.6607,81.7319,7053.0
2016-02-25 09:40:00,91.78,91.96,91.54,91.69,13673.0,81.6785,81.8387,81.4649,81.5984,13673.0
2016-02-25 09:45:00,91.61,92.0,91.59,91.9,10934.0,81.5272,81.8743,81.5094,81.7853,10934.0
2016-02-25 09:50:00,91.81,91.99,91.77,91.94,3596.0,81.7052,81.8654,81.6696,81.8209,3596.0
2016-02-25 09:55:00,91.91,91.91,91.69,91.69,7811.0,81.7942,81.7942,81.5984,81.5984,7811.0
2016-02-25 10:00:00,91.66,91.68,91.25,91.36,21887.0,81.5717,81.5895,81.2069,81.3048,21887.0
2016-02-25 10:05:00,91.36,91.47,91.35,91.42,4801.0,81.3048,81.4027,81.2959,81.3582,4801.0
2016-02-25 10:10:00,91.39,91.63,91.37,91.63,5750.0,81.3315,81.545,81.3137,81.545,5750.0
2016-02-25 10:15:00,91.66,91.77,91.66,91.73,7234.0,81.5717,81.6696,81.5717,81.634,7234.0
2016-02-25 10:20:00,91.71,91.74,91.44,91.49,3189.0,81.6162,81.6429,81.376,81.4204,3189.0
2016-02-25 10:25:00,91.5,91.6,91.46,91.55,5155.0,81.4293,81.5183,81.3938,81.4738,5155.0
2016-02-25 10:30:00,91.52,91.55,91.39,91.44,4650.0,81.4471,81.4738,81.3315,81.376,4650.0
2016-02-25 10:35:00,91.46,91.46,91.34,91.41,2500.0,81.3938,81.3938,81.287,81.3493,2500.0
2016-02-25 10:40:00,91.38,91.51,91.38,91.46,5146.0,81.3226,81.4382,81.3226,81.3938,5146.0
2016-02-25 10:45:00,91.5,91.51,91.44,91.49,1619.0,81.4293,81.4382,81.376,81.4204,1619.0
2016-02-25 10:50:00,91.51,91.55,91.46,91.51,2133.0,81.4382,81.4738,81.3938,81.4382,2133.0
2016-02-25 10:55:00,91.5,91.51,91.33,91.33,8270.0,81.4293,81.4382,81.2781,81.2781,8270.0
2016-02-25 11:00:00,91.36,91.36,91.19,91.24,9220.0,81.3048,81.3048,81.1535,81.198,9220.0
2016-02-25 11:05:00,91.26,91.35,91.26,91.35,1940.0,81.2158,81.2959,81.2158,81.2959,1940.0
2016-02-25 11:10:00,91.33,91.34,91.23,91.24,3795.0,81.2781,81.287,81.1891,81.198,3795.0
2016-02-25 11:15:00,91.23,91.33,91.22,91.28,4138.0,81.1891,81.2781,81.1802,81.2336,4138.0
2016-02-25 11:20:00,91.27,91.38,91.26,91.35,3027.0,81.2247,81.3226,81.2158,81.2959,3027.0
2016-02-25 11:25:00,91.36,91.42,91.36,91.39,3710.0,81.3048,81.3582,81.3048,81.3315,3710.0
2016-02-25 11:30:00,91.39,91.41,91.3,91.34,2247.0,81.3315,81.3493,81.2514,81.287,2247.0
2016-02-25 11:35:00,91.33,91.37,91.28,91.28,5453.0,81.2781,81.3137,81.2336,81.2336,5453.0
2016-02-25 11:40:00,91.28,91.28,91.16,91.16,2512.0,81.2336,81.2336,81.1268,81.1268,2512.0
2016-02-25 11:45:00,91.2,91.22,91.17,91.18,3117.0,81.1624,81.1802,81.1357,81.1446,3117.0
2016-02-25 11:50:00,91.25,91.43,91.25,91.43,2400.0,81.2069,81.3671,81.2069,81.3671,2400.0
2016-02-25 11:55:00,91.44,91.56,91.44,91.55,2500.0,81.376,81.4827,81.376,81.4738,2500.0
2016-02-25 12:00:00,91.55,91.59,91.51,91.55,2141.0,81.4738,81.5094,81.4382,81.4738,2141.0
2016-02-25 12:05:00,91.56,91.6,91.5,91.51,2420.0,81.4827,81.5183,81.4293,81.4382,2420.0
2016-02-25 12:10:00,91.52,91.54,91.47,91.49,6822.0,81.4471,81.4649,81.4027,81.4204,6822.0
2016-02-25 12:15:00,91.56,91.58,91.44,91.45,3415.0,81.4827,81.5005,81.376,81.3849,3415.0
2016-02-25 12:20:00,91.43,91.49,91.41,91.49,1150.0,81.3671,81.4204,81.3493,81.4204,1150.0
2016-02-25 12:25:00,91.5,91.56,91.5,91.55,1400.0,81.4293,81.4827,81.4293,81.4738,1400.0
2016-02-25 12:30:00,91.55,91.56,91.43,91.45,5169.0,81.4738,81.4827,81.3671,81.3849,5169.0
2016-02-25 12:35:00,91.47,91.51,91.43,91.43,2000.0,81.4027,81.4382,81.3671,81.3671,2000.0
2016-02-25 12:40:00,91.44,91.46,91.4,91.44,1800.0,81.376,81.3938,81.3404,81.376,1800.0
2016-02-25 12:45:00,91.43,91.49,91.36,91.49,4700.0,81.3671,81.4204,81.3048,81.4204,4700.0
2016-02-25 12:50:00,91.52,91.6,91.52,91.58,2300.0,81.4471,81.5183,81.4471,81.5005,2300.0
2016-02-25 12:55:00,91.6,91.63,91.52,91.57,4184.0,81.5183,81.545,81.4471,81.4916,4184.0
2016-02-25 13:00:00,91.6,91.72,91.59,91.71,3784.0,81.5183,81.6251,81.5094,81.6162,3784.0
2016-02-25 13:05:00,91.75,91.78,91.74,91.78,2754.0,81.6518,81.6785,81.6429,81.6785,2754.0
2016-02-25 13:10:00,91.78,91.85,91.75,91.83,1870.0,81.6785,81.7408,81.6518,81.723,1870.0
2016-02-25 13:15:00,91.83,91.84,91.75,91.79,5314.0,81.723,81.7319,81.6518,81.6874,5314.0
2016-02-25 13:20:00,91.8,91.8,91.7,91.7,2500.0,81.6963,81.6963,81.6073,81.6073,2500.0
2016-02-25 13:25:00,91.73,91.82,91.72,91.82,3112.0,81.634,81.7141,81.6251,81.7141,3112.0
2016-02-25 13:30:00,91.81,91.88,91.81,91.87,2292.0,81.7052,81.7675,81.7052,81.7586,2292.0
2016-02-25 13:35:00,91.88,92.0,91.86,91.98,11195.0,81.7675,81.8743,81.7497,81.8565,11195.0
2016-02-25 13:40:00,91.99,92.09,91.96,92.09,4027.0,81.8654,81.9544,81.8387,81.9544,4027.0
2016-02-25 13:45:00,92.05,92.06,91.93,91.94,3547.0,81.9188,81.9277,81.812,81.8209,3547.0
2016-02-25 13:50:00,91.96,92.03,91.96,92.03,2217.0,81.8387,81.901,81.8387,81.901,2217.0
2016-02-25 13:55:00,92.02,92.02,91.87,91.94,7326.0,81.8921,81.8921,81.7586,81.8209,7326.0
2016-02-25 14:00:00,91.93,91.93,91.87,91.91,6521.0,81.812,81.812,81.7586,81.7942,6521.0
2016-02-25 14:05:00,91.89,91.92,91.86,91.86,2714.0,81.7764,81.8031,81.7497,81.7497,2714.0
2016-02-25 14:10:00,91.85,91.97,91.83,91.95,11100.0,81.7408,81.8476,81.723,81.8298,11100.0
2016-02-25 14:15:00,91.95,91.97,91.9,91.9,5812.0,81.8298,81.8476,81.7853,81.7853,5812.0
2016-02-25 14:20:00,91.89,91.95,91.89,91.93,5960.0,81.7764,81.8298,81.7764,81.812,5960.0
2016-02-25 14:25:00,91.93,91.93,91.88,91.92,4723.0,81.812,81.812,81.7675,81.8031,4723.0
2016-02-25 14:30:00,91.93,92.02,91.93,92.01,7669.0,81.812,81.8921,81.812,81.8832,7669.0
2016-02-25 14:35:00,92.03,92.11,92.03,92.1,9920.0,81.901,81.9722,81.901,81.9633,9920.0
2016-02-25 14:40:00,92.09,92.15,92.07,92.1,13828.0,81.9544,82.0078,81.9366,81.9633,13828.0
2016-02-25 14:45:00,92.12,92.12,92.05,92.05,5213.0,81.9811,81.9811,81.9188,81.9188,5213.0
2016-02-25 14:50:00,92.06,92.06,91.96,92.04,5677.0,81.9277,81.9277,81.8387,81.9099,5677.0
2016-02-25 14:55:00,92.04,92.05,92.02,92.05,3661.0,81.9099,81.9188,81.8921,81.9188,3661.0
2016-02-25 15:00:00,92.06,92.21,92.05,92.21,8002.0,81.9277,82.0612,81.9188,82.0612,8002.0
2016-02-25 15:05:00,92.22,92.24,92.2,92.24,6214.0,82.0701,82.0879,82.0523,82.0879,6214.0
2016-02-25 15:10:00,92.23,92.27,92.22,92.25,2290.0,82.079,82.1146,82.0701,82.0968,2290.0
2016-02-25 15:15:00,92.24,92.28,92.22,92.24,10854.0,82.0879,82.1235,82.0701,82.0879,10854.0
2016-02-25 15:20:00,92.25,92.26,92.19,92.21,3807.0,82.0968,82.1057,82.0434,82.0612,3807.0
2016-02-25 15:25:00,92.22,92.23,92.17,92.19,7023.0,82.0701,82.079,82.0256,82.0434,7023.0
2016-02-25 15:30:00,92.2,92.29,92.2,92.26,14562.0,82.0523,82.1324,82.0523,82.1057,14562.0
2016-02-25 15:35:00,92.27,92.34,92.25,92.33,15924.0,82.1146,82.1769,82.0968,82.168,15924.0
2016-02-25 15:40:00,92.32,92.45,92.31,92.43,15365.0,82.1591,82.2748,82.1502,82.257,15365.0
2016-02-25 15:45:00,92.43,92.56,92.43,92.54,25710.0,82.257,82.3727,82.257,82.3549,25710.0
2016-02-25 15:50:00,92.55,92.55,92.5,92.51,23535.0,82.3638,82.3638,82.3193,82.3282,23535.0
2016-02-25 15:55:00,92.52,92.7,92.52,92.67,108856.0,82.3371,82.4973,82.3371,82.4706,108856.0
2016-02-26 09:30:00,92.92,93.43,92.7,92.86,44187.0,82.6931,83.1469,82.4973,82.6397,44187.0
2016-02-26 09:35:00,92.91,93.03,92.81,92.85,15838.0,82.6842,82.791,82.5952,82.6308,15838.0
2016-02-26 09:40:00,92.8,92.99,92.78,92.97,13888.0,82.5863,82.7554,82.5685,82.7376,13888.0
2016-02-26 09:45:00,92.93,92.93,92.66,92.67,17913.0,82.702,82.702,82.4617,82.4706,17913.0
2016-02-26 09:50:00,92.7,93.09,92.69,93.0,22244.0,82.4973,82.8444,82.4884,82.7643,22244.0
2016-02-26 09:55:00,92.96,93.01,92.88,92.88,10973.0,82.7287,82.7732,82.6575,82.6575,10973.0
2016-02-26 10:00:00,92.86,92.86,92.72,92.75,6200.0,82.6397,82.6397,82.5151,82.5418,6200.0
2016-02-26 10:05:00,92.76,92.81,92.64,92.79,5916.0,82.5507,82.5952,82.4439,82.5774,5916.0
2016-02-26 10:10:00,92.81,92.81,92.6,92.63,4129.0,82.5952,82.5952,82.4083,82.435,4129.0
2016-02-26 10:15:00,92.6,92.61,92.5,92.56,2820.0,82.4083,82.4172,82.3193,82.3727,2820.0
2016-02-26 10:20:00,92.55,92.55,92.41,92.48,3712.0,82.3638,82.3638,82.2392,82.3015,3712.0
2016-02-26 10:25:00,92.51,92.64,92.48,92.64,7840.0,82.3282,82.4439,82.3015,82.4439,7840.0
2016-02-26 10:30:00,92.6,92.68,92.57,92.68,12921.0,82.4083,82.4795,82.3816,82.4795,12921.0
2016-02-26 10:35:00,92.67,92.98,92.63,92.98,18415.0,82.4706,82.7465,82.435,82.7465,18415.0
2016-02-26 10:40:00,93.01,93.16,93.0,93.16,10479.0,82.7732,82.9066,82.7643,82.9066,10479.0
2016-02-26 10:45:00,93.17,93.28,93.14,93.16,19271.0,82.9155,83.0134,82.8888,82.9066,19271.0
2016-02-26 10:50:00,93.14,93.14,92.92,92.97,8219.0,82.8888,82.8888,82.6931,82.7376,8219.0
2016-02-26 10:55:00,92.97,92.97,92.82,92.96,4429.0,82.7376,82.7376,82.6041,82.7287,4429.0
2016-02-26 11:00:00,92.95,92.96,92.86,92.91,7940.0,82.7198,82.7287,82.6397,82.6842,7940.0
2016-02-26 11:05:00,92.93,92.98,92.89,92.9,8946.0,82.702,82.7465,82.6664,82.6753,8946.0
2016-02-26 11:10:00,92.9,92.91,92.53,92.56,18363.0,82.6753,82.6842,82.346,82.3727,18363.0
2016-02-26 11:15:00,92.53,92.72,92.53,92.68,3959.0,82.346,82.5151,82.346,82.4795,3959.0
2016-02-26 11:20:00,92.67,92.87,92.64,92.76,5709.0,82.4706,82.6486,82.4439,82.5507,5709.0
2016-02-26 11:25:00,92.78,92.78,92.5,92.5,4431.0,82.5685,82.5685,82.3193,82.3193,4431.0
2016-02-26 11:30:00,92.48,92.48,92.37,92.37,2933.0,82.3015,82.3015,82.2036,82.2036,2933.0
2016-02-26 11:35:00,92.33,92.37,92.27,92.27,3670.0,82.168,82.2036,82.1146,82.1146,3670.0
2016-02-26 11:40:00,92.25,92.3,92.19,92.25,6593.0,82.0968,82.1413,82.0434,82.0968,6593.0
2016-02-26 11:45:00,92.24,92.44,92.24,92.42,5900.0,82.0879,82.2659,82.0879,82.2481,5900.0
2016-02-26 11:50:00,92.39,92.41,92.3,92.36,7500.0,82.2214,82.2392,82.1413,82.1947,7500.0
2016-02-26 11:55:00,92.32,92.37,92.27,92.3,7168.0,82.1591,82.2036,82.1146,82.1413,7168.0
2016-02-26 12:00:00,92.3,92.3,92.04,92.05,5046.0,82.1413,82.1413,81.9099,81.9188,5046.0
2016-02-26 12:05:00,92.03,92.04,91.9,92.04,3840.0,81.901,81.9099,81.7853,81.9099,3840.0
2016-02-26 12:10:00,92.03,92.04,91.85,91.85,4586.0,81.901,81.9099,81.7408,81.7408,4586.0
2016-02-26 12:15:00,91.82,91.93,91.77,91.93,6211.0,81.7141,81.812,81.6696,81.812,6211.0
2016-02-26 12:20:00,91.96,92.01,91.82,91.84,6400.0,81.8387,81.8832,81.7141,81.7319,6400.0
2016-02-26 12:25:00,91.82,92.02,91.81,91.95,6876.0,81.7141,81.8921,81.7052,81.8298,6876.0
2016-02-26 12:30:00,91.98,92.09,91.93,92.01,9229.0,81.8565,81.9544,81.812,81.8832,9229.0
2016-02-26 12:35:00,92.04,92.04,91.95,91.98,10761.0,81.9099,81.9099,81.8298,81.8565,10761.0
2016-02-26 12:40:00,91.97,91.97,91.83,91.85,6501.0,81.8476,81.8476,81.723,81.7408,6501.0
2016-02-26 12:45:00,91.85,92.01,91.85,92.0,6538.0,81.7408,81.8832,81.7408,81.8743,6538.0
2016-02-26 12:50:00,92.01,92.24,92.01,92.24,6127.0,81.8832,82.0879,81.8832,82.0879,6127.0
2016-02-26 12:55:00,92.2,92.24,92.18,92.24,6101.0,82.0523,82.0879,82.0345,82.0879,6101.0
2016-02-26 13:00:00,92.28,92.29,92.22,92.22,5899.0,82.1235,82.1324,82.0701,82.0701,5899.0
2016-02-26 13:05:00,92.22,92.22,92.13,92.13,4999.0,82.0701,82.0701,81.99,81.99,4999.0
2016-02-26 13:10:00,92.13,92.13,91.96,91.98,10120.0,81.99,81.99,81.8387,81.8565,10120.0
2016-02-26 13:15:00,91.94,92.02,91.94,92.01,2900.0,81.8209,81.8921,81.8209,81.8832,2900.0
2016-02-26 13:20:00,91.96,91.96,91.79,91.85,4150.0,81.8387,81.8387,81.6874,81.7408,4150.0
2016-02-26 13:25:00,91.85,91.86,91.78,91.83,3553.0,81.7408,81.7497,81.6785,81.723,3553.0
2016-02-26 13:30:00,91.83,91.91,91.81,91.9,7521.0,81.723,81.7942,81.7052,81.7853,7521.0
2016-02-26 13:35:00,91.87,91.97,91.86,91.95,4152.0,81.7586,81.8476,81.7497,81.8298,4152.0
2016-02-26 13:40:00,91.92,91.94,91.77,91.77,7585.0,81.8031,81.8209,81.6696,81.6696,7585.0
2016-02-26 13:45:00,91.77,91.84,91.74,91.84,3060.0,81.6696,81.7319,81.6429,81.7319,3060.0
2016-02-26 13:50:00,91.84,91.86,91.81,91.82,12334.0,81.7319,81.7497,81.7052,81.7141,12334.0
2016-02-26 13:55:00,91.81,91.81,91.73,91.79,10247.0,81.7052,81.7052,81.634,81.6874,10247.0
2016-02-26 14:00:00,91.78,91.97,91.77,91.95,8948.0,81.6785,81.8476,81.6696,81.8298,8948.0
2016-02-26 14:05:00,91.97,92.0,91.92,91.93,6827.0,81.8476,81.8743,81.8031,81.812,6827.0
2016-02-26 14:10:00,91.92,91.95,91.81,91.92,6182.0,81.8031,81.8298,81.7052,81.8031,6182.0
2016-02-26 14:15:00,91.92,92.06,91.92,92.02,5737.0,81.8031,81.9277,81.8031,81.8921,5737.0
2016-02-26 14:20:00,92.02,92.02,91.86,91.97,18999.0,81.8921,81.8921,81.7497,81.8476,18999.0
2016-02-26 14:25:00,91.97,92.01,91.95,91.96,3600.0,81.8476,81.8832,81.8298,81.8387,3600.0
2016-02-26 14:30:00,91.96,91.96,91.9,91.94,5598.0,81.8387,81.8387,81.7853,81.8209,5598.0
2016-02-26 14:35:00,91.96,91.96,91.71,91.75,6460.0,81.8387,81.8387,81.6162,81.6518,6460.0
2016-02-26 14:40:00,91.75,91.8,91.72,91.8,6560.0,81.6518,81.6963,81.6251,81.6963,6560.0
2016-02-26 14:45:00,91.77,91.85,91.76,91.81,9978.0,81.6696,81.7408,81.6607,81.7052,9978.0
2016-02-26 14:50:00,91.83,91.85,91.79,91.79,12077.0,81.723,81.7408,81.6874,81.6874,12077.0
2016-02-26 14:55:00,91.77,91.86,91.75,91.78,5848.0,81.6696,81.7497,81.6518,81.6785,5848.0
2016-02-26 15:00:00,91.79,91.86,91.77,91.85,15743.0,81.6874,81.7497,81.6696,81.7408,15743.0
2016-02-26 15:05:00,91.85,91.98,91.83,91.98,12944.0,81.7408,81.8565,81.723,81.8565,12944.0
2016-02-26 15:10:00,91.98,92.06,91.97,92.0,6242.0,81.8565,81.9277,81.8476,81.8743,6242.0
2016-02-26 15:15:00,91.99,92.08,91.99,92.06,8028.0,81.8654,81.9455,81.8654,81.9277,8028.0
2016-02-26 15:20:00,92.05,92.07,91.96,92.03,6809.0,81.9188,81.9366,81.8387,81.901,6809.0
2016-02-26 15:25:00,92.04,92.09,91.97,92.0,13155.0,81.9099,81.9544,81.8476,81.8743,13155.0
2016-02-26 15:30:00,92.02,92.12,92.01,92.07,8462.0,81.8921,81.9811,81.8832,81.9366,8462.0
2016-02-26 15:35:00,92.08,92.11,91.95,91.95,6650.0,81.9455,81.9722,81.8298,81.8298,6650.0
2016-02-26 15:40:00,91.95,91.98,91.9,91.91,8621.0,81.8298,81.8565,81.7853,81.7942,8621.0
2016-02-26 15:45:00,91.91,91.94,91.88,91.9,9659.0,81.7942,81.8209,81.7675,81.7853,9659.0
2016-02-26 15:50:00,91.91,91.92,91.87,91.9,14122.0,81.7942,81.8031,81.7586,81.7853,14122.0
2016-02-26 15:55:00,91.89,91.9,91.79,91.82,88582.0,81.7764,81.7853,81.6874,81.7141,88582.0
2016-02-29 09:30:00,91.62,91.8,91.39,91.5,15055.0,81.5361,81.6963,81.3315,81.4293,15055.0
2016-02-29 09:35:00,91.51,91.72,91.5,91.64,6130.0,81.4382,81.6251,81.4293,81.5539,6130.0
2016-02-29 09:40:00,91.57,91.63,91.31,91.31,3425.0,81.4916,81.545,81.2603,81.2603,3425.0
2016-02-29 09:45:00,91.31,91.58,91.23,91.58,6617.0,81.2603,81.5005,81.1891,81.5005,6617.0
2016-02-29 09:50:00,91.66,91.73,91.59,91.73,5600.0,81.5717,81.634,81.5094,81.634,5600.0
2016-02-29 09:55:00,91.69,91.72,91.54,91.54,4900.0,81.5984,81.6251,81.4649,81.4649,4900.0
2016-02-29 10:00:00,91.55,91.57,91.41,91.41,9827.0,81.4738,81.4916,81.3493,81.3493,9827.0
2016-02-29 10:05:00,91.41,91.65,91.41,91.61,11530.0,81.3493,81.5628,81.3493,81.5272,11530.0
2016-02-29 10:10:00,91.58,91.62,91.48,91.55,14342.0,81.5005,81.5361,81.4115,81.4738,14342.0
2016-02-29 10:15:00,91.61,91.7,91.57,91.63,4853.0,81.5272,81.6073,81.4916,81.545,4853.0
2016-02-29 10:20:00,91.65,91.66,91.48,91.59,9241.0,81.5628,81.5717,81.4115,81.5094,9241.0
2016-02-29 10:25:00,91.57,91.62,91.51,91.57,6886.0,81.4916,81.5361,81.4382,81.4916,6886.0
2016-02-29 10:30:00,91.55,91.62,91.48,91.5,6024.0,81.4738,81.5361,81.4115,81.4293,6024.0
2016-02-29 10:35:00,91.52,91.68,91.52,91.68,5027.0,81.4471,81.5895,81.4471,81.5895,5027.0
2016-02-29 10:40:00,91.67,91.68,91.58,91.66,4676.0,81.5806,81.5895,81.5005,81.5717,4676.0
2016-02-29 10:45:00,91.65,91.78,91.61,91.73,10558.0,81.5628,81.6785,81.5272,81.634,10558.0
2016-02-29 10:50:00,91.72,91.87,91.72,91.86,4620.0,81.6251,81.7586,81.6251,81.7497,4620.0
2016-02-29 10:55:00,91.86,91.86,91.8,91.86,3784.0,81.7497,81.7497,81.6963,81.7497,3784.0
2016-02-29 11:00:00,91.88,91.95,91.86,91.92,3600.0,81.7675,81.8298,81.7497,81.8031,3600.0
2016-02-29 11:05:00,91.93,91.96,91.86,91.94,5308.0,81.812,81.8387,81.7497,81.8209,5308.0
2016-02-29 11:10:00,91.94,91.94,91.86,91.9,5170.0,81.8209,81.8209,81.7497,81.7853,5170.0
2016-02-29 11:15:00,91.9,91.91,91.85,91.9,4401.0,81.7853,81.7942,81.7408,81.7853,4401.0
2016-02-29 11:20:00,91.91,91.95,91.87,91.92,3116.0,81.7942,81.8298,81.7586,81.8031,3116.0
2016-02-29 11:25:00,91.93,91.96,91.9,91.92,10506.0,81.812,81.8387,81.7853,81.8031,10506.0
2016-02-29 11:30:00,91.91,92.05,91.9,92.01,8273.0,81.7942,81.9188,81.7853,81.8832,8273.0
2016-02-29 11:35:00,92.0,92.09,91.98,92.09,6358.0,81.8743,81.9544,81.8565,81.9544,6358.0
2016-02-29 11:40:00,92.08,92.13,92.05,92.08,3991.0,81.9455,81.99,81.9188,81.9455,3991.0
2016-02-29 11:45:00,92.08,92.1,92.02,92.05,6290.0,81.9455,81.9633,81.8921,81.9188,6290.0
2016-02-29 11:50:00,92.04,92.05,92.01,92.03,4888.0,81.9099,81.9188,81.8832,81.901,4888.0
2016-02-29 11:55:00,92.04,92.06,91.93,92.06,7780.0,81.9099,81.9277,81.812,81.9277,7780.0
2016-02-29 12:00:00,92.05,92.1,91.99,92.08,8254.0,81.9188,81.9633,81.8654,81.9455,8254.0
2016-02-29 12:05:00,92.09,92.11,92.07,92.09,4127.0,81.9544,81.9722,81.9366,81.9544,4127.0
2016-02-29 12:10:00,92.09,92.12,92.05,92.12,5078.0,81.9544,81.9811,81.9188,81.9811,5078.0
2016-02-29 12:15:00,92.1,92.12,92.09,92.09,3187.0,81.9633,81.9811,81.9544,81.9544,3187.0
2016-02-29 12:20:00,92.08,92.09,92.03,92.06,6065.0,81.9455,81.9544,81.901,81.9277,6065.0
2016-02-29 12:25:00,92.07,92.08,91.98,92.02,7427.0,81.9366,81.9455,81.8565,81.8921,7427.0
2016-02-29 12:30:00,92.03,92.03,91.93,92.02,3892.0,81.901,81.901,81.812,81.8921,3892.0
2016-02-29 12:35:00,91.98,92.09,91.97,92.07,4600.0,81.8565,81.9544,81.8476,81.9366,4600.0
2016-02-29 12:40:00,92.08,92.1,91.97,91.98,2417.0,81.9455,81.9633,81.8476,81.8565,2417.0
2016-02-29 12:45:00,91.98,91.99,91.93,91.96,4175.0,81.8565,81.8654,81.812,81.8387,4175.0
2016-02-29 12:50:00,92.0,92.13,91.98,92.13,8820.0,81.8743,81.99,81.8565,81.99,8820.0
2016-02-29 12:55:00,92.11,92.16,92.05,92.09,9158.0,81.9722,82.0167,81.9188,81.9544,9158.0
2016-02-29 13:00:00,92.08,92.08,91.95,91.95,6721.0,81.9455,81.9455,81.8298,81.8298,6721.0
2016-02-29 13:05:00,91.95,91.95,91.88,91.89,3041.0,81.8298,81.8298,81.7675,81.7764,3041.0
2016-02-29 13:10:00,91.86,91.86,91.72,91.72,4495.0,81.7497,81.7497,81.6251,81.6251,4495.0
2016-02-29 13:15:00,91.73,91.78,91.71,91.75,3944.0,81.634,81.6785,81.6162,81.6518,3944.0
2016-02-29 13:20:00,91.74,91.79,91.7,91.76,7688.0,81.6429,81.6874,81.6073,81.6607,7688.0
2016-02-29 13:25:00,91.74,91.81,91.7,91.74,8210.0,81.6429,81.7052,81.6073,81.6429,8210.0
2016-02-29 13:30:00,91.72,91.72,91.63,91.69,5300.0,81.6251,81.6251,81.545,81.5984,5300.0
2016-02-29 13:35:00,91.65,91.72,91.65,91.7,2429.0,81.5628,81.6251,81.5628,81.6073,2429.0
2016-02-29 13:40:00,91.72,91.77,91.65,91.76,8196.0,81.6251,81.6696,81.5628,81.6607,8196.0
2016-02-29 13:45:00,91.77,91.8,91.75,91.8,7016.0,81.6696,81.6963,81.6518,81.6963,7016.0
2016-02-29 13:50:00,91.8,91.8,91.75,91.75,2081.0,81.6963,81.6963,81.6518,81.6518,2081.0
2016-02-29 13:55:00,91.75,91.75,91.66,91.74,4599.0,81.6518,81.6518,81.5717,81.6429,4599.0
2016-02-29 14:00:00,91.75,91.76,91.65,91.7,6117.0,81.6518,81.6607,81.5628,81.6073,6117.0
2016-02-29 14:05:00,91.68,91.69,91.53,91.55,7106.0,81.5895,81.5984,81.456,81.4738,7106.0
2016-02-29 14:10:00,91.54,91.57,91.52,91.52,1104.0,81.4649,81.4916,81.4471,81.4471,1104.0
2016-02-29 14:15:00,91.49,91.58,91.48,91.52,9449.0,81.4204,81.5005,81.4115,81.4471,9449.0
2016-02-29 14:20:00,91.51,91.53,91.46,91.5,15009.0,81.4382,81.456,81.3938,81.4293,15009.0
2016-02-29 14:25:00,91.5,91.63,91.48,91.63,4548.0,81.4293,81.545,81.4115,81.545,4548.0
2016-02-29 14:30:00,91.63,91.76,91.6,91.76,11652.0,81.545,81.6607,81.5183,81.6607,11652.0
2016-02-29 14:35:00,91.75,91.75,91.63,91.63,4863.0,81.6518,81.6518,81.545,81.545,4863.0
2016-02-29 14:40:00,91.61,91.61,91.45,91.53,4375.0,81.5272,81.5272,81.3849,81.456,4375.0
2016-02-29 14:45:00,91.54,91.54,91.45,91.47,3875.0,81.4649,81.4649,81.3849,81.4027,3875.0
2016-02-29 14:50:00,91.46,91.59,91.46,91.51,3924.0,81.3938,81.5094,81.3938,81.4382,3924.0
2016-02-29 14:55:00,91.49,91.54,91.47,91.5,8196.0,81.4204,81.4649,81.4027,81.4293,8196.0
2016-02-29 15:00:00,91.5,91.54,91.47,91.53,16843.0,81.4293,81.4649,81.4027,81.456,16843.0
2016-02-29 15:05:00,91.52,91.52,91.43,91.46,8902.0,81.4471,81.4471,81.3671,81.3938,8902.0
2016-02-29 15:10:00,91.44,91.44,91.34,91.37,7795.0,81.376,81.376,81.287,81.3137,7795.0
2016-02-29 15:15:00,91.36,91.37,91.28,91.36,10518.0,81.3048,81.3137,81.2336,81.3048,10518.0
2016-02-29 15:20:00,91.36,91.49,91.35,91.48,6925.0,81.3048,81.4204,81.2959,81.4115,6925.0
2016-02-29 15:25:00,91.47,91.54,91.45,91.52,7368.0,81.4027,81.4649,81.3849,81.4471,7368.0
2016-02-29 15:30:00,91.51,91.54,91.47,91.49,11079.0,81.4382,81.4649,81.4027,81.4204,11079.0
2016-02-29 15:35:00,91.51,91.58,91.46,91.58,11005.0,81.4382,81.5005,81.3938,81.5005,11005.0
2016-02-29 15:40:00,91.61,91.61,91.5,91.54,26192.0,81.5272,81.5272,81.4293,81.4649,26192.0
2016-02-29 15:45:00,91.57,91.69,91.54,91.67,30739.0,81.4916,81.5984,81.4649,81.5806,30739.0
2016-02-29 15:50:00,91.67,91.67,91.56,91.6,30053.0,81.5806,81.5806,81.4827,81.5183,30053.0
2016-02-29 15:55:00,91.61,91.66,91.31,91.31,108972.0,81.5272,81.5717,81.2603,81.2603,108972.0
2016-03-01 09:30:00,92.23,92.31,91.96,92.13,23892.0,82.079,82.1502,81.8387,81.99,23892.0
2016-03-01 09:35:00,92.12,92.19,92.07,92.09,9592.0,81.9811,82.0434,81.9366,81.9544,9592.0
2016-03-01 09:40:00,92.05,92.08,91.91,91.99,7900.0,81.9188,81.9455,81.7942,81.8654,7900.0
2016-03-01 09:45:00,91.91,92.03,91.78,91.88,13609.0,81.7942,81.901,81.6785,81.7675,13609.0
2016-03-01 09:50:00,91.94,92.15,91.94,92.13,4990.0,81.8209,82.0078,81.8209,81.99,4990.0
2016-03-01 09:55:00,92.14,92.19,92.07,92.12,17430.0,81.9989,82.0434,81.9366,81.9811,17430.0
2016-03-01 10:00:00,92.15,92.29,92.15,92.2,5200.0,82.0078,82.1324,82.0078,82.0523,5200.0
2016-03-01 10:05:00,92.21,92.26,92.13,92.2,5118.0,82.0612,82.1057,81.99,82.0523,5118.0
2016-03-01 10:10:00,92.23,92.38,92.21,92.38,10839.0,82.079,82.2125,82.0612,82.2125,10839.0
2016-03-01 10:15:00,92.4,92.4,92.23,92.24,4987.0,82.2303,82.2303,82.079,82.0879,4987.0
2016-03-01 10:20:00,92.24,92.51,92.24,92.51,6138.0,82.0879,82.3282,82.0879,82.3282,6138.0
2016-03-01 10:25:00,92.53,92.54,92.44,92.5,11256.0,82.346,82.3549,82.2659,82.3193,11256.0
2016-03-01 10:30:00,92.48,92.56,92.39,92.56,10437.0,82.3015,82.3727,82.2214,82.3727,10437.0
2016-03-01 10:35:00,92.56,92.62,92.56,92.6,6821.0,82.3727,82.4261,82.3727,82.4083,6821.0
2016-03-01 10:40:00,92.63,92.66,92.56,92.62,3872.0,82.435,82.4617,82.3727,82.4261,3872.0
2016-03-01 10:45:00,92.61,92.61,92.45,92.45,6397.0,82.4172,82.4172,82.2748,82.2748,6397.0
2016-03-01 10:50:00,92.45,92.55,92.45,92.55,4200.0,82.2748,82.3638,82.2748,82.3638,4200.0
2016-03-01 10:55:00,92.57,92.57,92.47,92.49,21743.0,82.3816,82.3816,82.2926,82.3104,21743.0
2016-03-01 11:00:00,92.48,92.48,92.35,92.36,11079.0,82.3015,82.3015,82.1858,82.1947,11079.0
2016-03-01 11:05:00,92.34,92.45,92.31,92.45,5141.0,82.1769,82.2748,82.1502,82.2748,5141.0
2016-03-01 11:10:00,92.45,92.54,92.44,92.53,7400.0,82.2748,82.3549,82.2659,82.346,7400.0
2016-03-01 11:15:00,92.52,92.64,92.49,92.6,35742.0,82.3371,82.4439,82.3104,82.4083,35742.0
2016-03-01 11:20:00,92.63,92.65,92.56,92.65,5999.0,82.435,82.4528,82.3727,82.4528,5999.0
2016-03-01 11:25:00,92.65,92.76,92.64,92.64,16289.0,82.4528,82.5507,82.4439,82.4439,16289.0
2016-03-01 11:30:00,92.62,92.69,92.62,92.65,6405.0,82.4261,82.4884,82.4261,82.4528,6405.0
2016-03-01 11:35:00,92.64,92.75,92.59,92.71,11999.0,82.4439,82.5418,82.3994,82.5062,11999.0
2016-03-01 11:40:00,92.73,92.77,92.71,92.73,6497.0,82.524,82.5596,82.5062,82.524,6497.0
2016-03-01 11:45:00,92.74,92.77,92.65,92.67,4275.0,82.5329,82.5596,82.4528,82.4706,4275.0
2016-03-01 11:50:00,92.66,92.68,92.57,92.63,9042.0,82.4617,82.4795,82.3816,82.435,9042.0
2016-03-01 11:55:00,92.63,92.69,92.59,92.67,4450.0,82.435,82.4884,82.3994,82.4706,4450.0
2016-03-01 12:00:00,92.66,92.79,92.63,92.73,9250.0,82.4617,82.5774,82.435,82.524,9250.0
2016-03-01 12:05:00,92.75,92.78,92.64,92.66,5944.0,82.5418,82.5685,82.4439,82.4617,5944.0
2016-03-01 12:10:00,92.65,92.69,92.54,92.54,3471.0,82.4528,82.4884,82.3549,82.3549,3471.0
2016-03-01 12:15:00,92.53,92.71,92.48,92.71,5640.0,82.346,82.5062,82.3015,82.5062,5640.0
2016-03-01 12:20:00,92.72,92.75,92.65,92.66,4300.0,82.5151,82.5418,82.4528,82.4617,4300.0
2016-03-01 12:25:00,92.63,92.69,92.62,92.66,3583.0,82.435,82.4884,82.4261,82.4617,3583.0
2016-03-01 12:30:00,92.67,92.67,92.53,92.63,3521.0,82.4706,82.4706,82.346,82.435,3521.0
2016-03-01 12:35:00,92.66,92.66,92.57,92.58,5498.0,82.4617,82.4617,82.3816,82.3905,5498.0
2016-03-01 12:40:00,92.55,92.63,92.55,92.61,5004.0,82.3638,82.435,82.3638,82.4172,5004.0
2016-03-01 12:45:00,92.61,92.62,92.53,92.53,3500.0,82.4172,82.4261,82.346,82.346,3500.0
2016-03-01 12:50:00,92.53,92.63,92.49,92.59,6927.0,82.346,82.435,82.3104,82.3994,6927.0
2016-03-01 12:55:00,92.6,92.63,92.57,92.62,3522.0,82.4083,82.435,82.3816,82.4261,3522.0
2016-03-01 13:00:00,92.62,92.62,92.54,92.58,11285.0,82.4261,82.4261,82.3549,82.3905,11285.0
2016-03-01 13:05:00,92.56,92.59,92.48,92.48,5540.0,82.3727,82.3994,82.3015,82.3015,5540.0
2016-03-01 13:10:00,92.46,92.48,92.32,92.4,5162.0,82.2837,82.3015,82.1591,82.2303,5162.0
2016-03-01 13:15:00,92.4,92.47,92.4,92.41,3199.0,82.2303,82.2926,82.2303,82.2392,3199.0
2016-03-01 13:20:00,92.4,92.51,92.4,92.48,3751.0,82.2303,82.3282,82.2303,82.3015,3751.0
2016-03-01 13:25:00,92.49,92.57,92.49,92.53,8299.0,82.3104,82.3816,82.3104,82.346,8299.0
2016-03-01 13:30:00,92.57,92.65,92.57,92.65,4809.0,82.3816,82.4528,82.3816,82.4528,4809.0
2016-03-01 13:35:00,92.63,92.63,92.58,92.58,3890.0,82.435,82.435,82.3905,82.3905,3890.0
2016-03-01 13:40:00,92.59,92.69,92.59,92.68,3441.0,82.3994,82.4884,82.3994,82.4795,3441.0
2016-03-01 13:45:00,92.68,92.72,92.66,92.7,7513.0,82.4795,82.5151,82.4617,82.4973,7513.0
2016-03-01 13:50:00,92.69,92.69,92.59,92.59,8032.0,82.4884,82.4884,82.3994,82.3994,8032.0
2016-03-01 13:55:00,92.61,92.62,92.46,92.48,7088.0,82.4172,82.4261,82.2837,82.3015,7088.0
2016-03-01 14:00:00,92.47,92.56,92.47,92.53,7656.0,82.2926,82.3727,82.2926,82.346,7656.0
2016-03-01 14:05:00,92.52,92.54,92.44,92.47,8092.0,82.3371,82.3549,82.2659,82.2926,8092.0
2016-03-01 14:10:00,92.49,92.49,92.38,92.38,6242.0,82.3104,82.3104,82.2125,82.2125,6242.0
2016-03-01 14:15:00,92.39,92.39,92.34,92.38,4199.0,82.2214,82.2214,82.1769,82.2125,4199.0
2016-03-01 14:20:00,92.38,92.39,92.36,92.36,5953.0,82.2125,82.2214,82.1947,82.1947,5953.0
2016-03-01 14:25:00,92.34,92.41,92.27,92.41,7860.0,82.1769,82.2392,82.1146,82.2392,7860.0
2016-03-01 14:30:00,92.41,92.47,92.41,92.47,11503.0,82.2392,82.2926,82.2392,82.2926,11503.0
2016-03-01 14:35:00,92.47,92.47,92.31,92.32,10170.0,82.2926,82.2926,82.1502,82.1591,10170.0
2016-03-01 14:40:00,92.32,92.41,92.28,92.38,11593.0,82.1591,82.2392,82.1235,82.2125,11593.0
2016-03-01 14:45:00,92.38,92.53,92.37,92.5,10071.0,82.2125,82.346,82.2036,82.3193,10071.0
2016-03-01 14:50:00,92.52,92.57,92.5,92.5,5513.0,82.3371,82.3816,82.3193,82.3193,5513.0
2016-03-01 14:55:00,92.52,92.62,92.52,92.62,5130.0,82.3371,82.4261,82.3371,82.4261,5130.0
2016-03-01 15:00:00,92.64,92.71,92.62,92.71,6778.0,82.4439,82.5062,82.4261,82.5062,6778.0
2016-03-01 15:05:00,92.73,92.77,92.68,92.74,10709.0,82.524,82.5596,82.4795,82.5329,10709.0
2016-03-01 15:10:00,92.75,92.78,92.72,92.74,7594.0,82.5418,82.5685,82.5151,82.5329,7594.0
2016-03-01 15:15:00,92.73,92.75,92.69,92.75,5140.0,82.524,82.5418,82.4884,82.5418,5140.0
2016-03-01 15:20:00,92.76,92.79,92.73,92.78,10502.0,82.5507,82.5774,82.524,82.5685,10502.0
2016-03-01 15:25:00,92.77,92.8,92.73,92.75,14578.0,82.5596,82.5863,82.524,82.5418,14578.0
2016-03-01 15:30:00,92.76,92.78,92.7,92.72,11642.0,82.5507,82.5685,82.4973,82.5151,11642.0
2016-03-01 15:35:00,92.72,92.73,92.54,92.54,23628.0,82.5151,82.524,82.3549,82.3549,23628.0
2016-03-01 15:40:00,92.54,92.54,92.47,92.48,21873.0,82.3549,82.3549,82.2926,82.3015,21873.0
2016-03-01 15:45:00,92.49,92.49,92.35,92.35,38256.0,82.3104,82.3104,82.1858,82.1858,38256.0
2016-03-01 15:50:00,92.35,92.42,92.34,92.39,44844.0,82.1858,82.2481,82.1769,82.2214,44844.0
2016-03-01 15:55:00,92.37,92.41,92.23,92.41,102566.0,82.2036,82.2392,82.079,82.2392,102566.0
2016-03-02 09:30:00,92.13,92.76,91.95,91.98,21431.0,81.99,82.5507,81.8298,81.8565,21431.0
2016-03-02 09:35:00,91.99,92.24,91.87,92.1,12084.0,81.8654,82.0879,81.7586,81.9633,12084.0
2016-03-02 09:40:00,91.96,91.96,91.56,91.6,7603.0,81.8387,81.8387,81.4827,81.5183,7603.0
2016-03-02 09:45:00,91.63,91.71,91.49,91.5,24417.0,81.545,81.6162,81.4204,81.4293,24417.0
2016-03-02 09:50:00,91.5,91.5,91.35,91.39,19532.0,81.4293,81.4293,81.2959,81.3315,19532.0
2016-03-02 09:55:00,91.46,91.53,91.36,91.5,25845.0,81.3938,81.456,81.3048,81.4293,25845.0
2016-03-02 10:00:00,91.54,91.75,91.45,91.75,15953.0,81.4649,81.6518,81.3849,81.6518,15953.0
2016-03-02 10:05:00,91.73,92.0,91.73,91.89,10453.0,81.634,81.8743,81.634,81.7764,10453.0
2016-03-02 10:10:00,91.92,91.99,91.82,91.99,17839.0,81.8031,81.8654,81.7141,81.8654,17839.0
2016-03-02 10:15:00,91.98,92.1,91.93,92.05,27329.0,81.8565,81.9633,81.812,81.9188,27329.0
2016-03-02 10:20:00,92.05,92.05,91.92,91.92,18920.0,81.9188,81.9188,81.8031,81.8031,18920.0
2016-03-02 10:25:00,91.94,91.96,91.86,91.9,3213.0,81.8209,81.8387,81.7497,81.7853,3213.0
2016-03-02 10:30:00,91.84,91.9,91.6,91.84,14600.0,81.7319,81.7853,81.5183,81.7319,14600.0
2016-03-02 10:35:00,91.86,91.9,91.77,91.77,6186.0,81.7497,81.7853,81.6696,81.6696,6186.0
2016-03-02 10:40:00,91.79,91.98,91.74,91.98,10096.0,81.6874,81.8565,81.6429,81.8565,10096.0
2016-03-02 10:45:00,92.01,92.15,91.93,91.99,23210.0,81.8832,82.0078,81.812,81.8654,23210.0
2016-03-02 10:50:00,91.96,91.97,91.89,91.96,5826.0,81.8387,81.8476,81.7764,81.8387,5826.0
2016-03-02 10:55:00,91.98,92.01,91.89,91.94,6941.0,81.8565,81.8832,81.7764,81.8209,6941.0
2016-03-02 11:00:00,91.93,91.96,91.88,91.9,10072.0,81.812,81.8387,81.7675,81.7853,10072.0
2016-03-02 11:05:00,91.89,91.98,91.89,91.95,114788.0,81.7764,81.8565,81.7764,81.8298,114788.0
2016-03-02 11:10:00,91.95,92.04,91.91,92.0,11112.0,81.8298,81.9099,81.7942,81.8743,11112.0
2016-03-02 11:15:00,92.02,92.09,91.93,91.93,10964.0,81.8921,81.9544,81.812,81.812,10964.0
2016-03-02 11:20:00,91.89,91.94,91.88,91.89,11303.0,81.7764,81.8209,81.7675,81.7764,11303.0
2016-03-02 11:25:00,91.92,91.92,91.77,91.86,12536.0,81.8031,81.8031,81.6696,81.7497,12536.0
2016-03-02 11:30:00,91.86,92.01,91.82,91.94,9641.0,81.7497,81.8832,81.7141,81.8209,9641.0
2016-03-02 11:35:00,91.91,91.98,91.9,91.96,8653.0,81.7942,81.8565,81.7853,81.8387,8653.0
2016-03-02 11:40:00,91.95,92.01,91.9,91.99,4807.0,81.8298,81.8832,81.7853,81.8654,4807.0
2016-03-02 11:45:00,91.98,92.01,91.89,91.93,7076.0,81.8565,81.8832,81.7764,81.812,7076.0
2016-03-02 11:50:00,91.95,92.01,91.86,91.86,8497.0,81.8298,81.8832,81.7497,81.7497,8497.0
2016-03-02 11:55:00,91.84,91.87,91.69,91.76,4382.0,81.7319,81.7586,81.5984,81.6607,4382.0
2016-03-02 12:00:00,91.73,91.74,91.62,91.64,11300.0,81.634,81.6429,81.5361,81.5539,11300.0
2016-03-02 12:05:00,91.64,91.7,91.64,91.68,16340.0,81.5539,81.6073,81.5539,81.5895,16340.0
2016-03-02 12:10:00,91.68,91.76,91.65,91.69,4131.0,81.5895,81.6607,81.5628,81.5984,4131.0
2016-03-02 12:15:00,91.72,91.81,91.71,91.81,3522.0,81.6251,81.7052,81.6162,81.7052,3522.0
2016-03-02 12:20:00,91.81,91.89,91.81,91.89,7164.0,81.7052,81.7764,81.7052,81.7764,7164.0
2016-03-02 12:25:00,91.86,91.88,91.85,91.86,2743.0,81.7497,81.7675,81.7408,81.7497,2743.0
2016-03-02 12:30:00,91.86,91.9,91.83,91.86,8365.0,81.7497,81.7853,81.723,81.7497,8365.0
2016-03-02 12:35:00,91.87,91.96,91.84,91.84,8369.0,81.7586,81.8387,81.7319,81.7319,8369.0
2016-03-02 12:40:00,91.86,91.93,91.85,91.9,2944.0,81.7497,81.812,81.7408,81.7853,2944.0
2016-03-02 12:45:00,91.91,91.97,91.85,91.9,20426.0,81.7942,81.8476,81.7408,81.7853,20426.0
2016-03-02 12:50:00,91.9,91.92,91.88,91.91,3236.0,81.7853,81.8031,81.7675,81.7942,3236.0
2016-03-02 12:55:00,91.88,91.92,91.88,91.92,9468.0,81.7675,81.8031,81.7675,81.8031,9468.0
2016-03-02 13:00:00,91.9,91.99,91.87,91.9,7084.0,81.7853,81.8654,81.7586,81.7853,7084.0
2016-03-02 13:05:00,91.92,91.93,91.84,91.84,3275.0,81.8031,81.812,81.7319,81.7319,3275.0
2016-03-02 13:10:00,91.83,91.99,91.83,91.98,4442.0,81.723,81.8654,81.723,81.8565,4442.0
2016-03-02 13:15:00,91.96,91.96,91.87,91.89,12977.0,81.8387,81.8387,81.7586,81.7764,12977.0
2016-03-02 13:20:00,91.9,91.93,91.85,91.9,11974.0,81.7853,81.812,81.7408,81.7853,11974.0
2016-03-02 13:25:00,91.9,91.92,91.89,91.89,8184.0,81.7853,81.8031,81.7764,81.7764,8184.0
2016-03-02 13:30:00,91.89,91.95,91.88,91.94,8231.0,81.7764,81.8298,81.7675,81.8209,8231.0
2016-03-02 13:35:00,91.96,92.01,91.94,92.0,4400.0,81.8387,81.8832,81.8209,81.8743,4400.0
2016-03-02 13:40:00,91.97,92.01,91.9,91.92,7659.0,81.8476,81.8832,81.7853,81.8031,7659.0
2016-03-02 13:45:00,91.9,91.92,91.85,91.87,29817.0,81.7853,81.8031,81.7408,81.7586,29817.0
2016-03-02 13:50:00,91.87,91.98,91.86,91.98,6215.0,81.7586,81.8565,81.7497,81.8565,6215.0
2016-03-02 13:55:00,91.99,92.0,91.9,91.9,7280.0,81.8654,81.8743,81.7853,81.7853,7280.0
2016-03-02 14:00:00,91.9,92.01,91.9,91.99,6511.0,81.7853,81.8832,81.7853,81.8654,6511.0
2016-03-02 14:05:00,92.0,92.0,91.82,91.86,6563.0,81.8743,81.8743,81.7141,81.7497,6563.0
2016-03-02 14:10:00,91.86,91.98,91.82,91.89,5031.0,81.7497,81.8565,81.7141,81.7764,5031.0
2016-03-02 14:15:00,91.89,91.99,91.89,91.91,4602.0,81.7764,81.8654,81.7764,81.7942,4602.0
2016-03-02 14:20:00,91.91,92.03,91.9,92.0,4639.0,81.7942,81.901,81.7853,81.8743,4639.0
2016-03-02 14:25:00,91.99,92.01,91.95,91.98,3406.0,81.8654,81.8832,81.8298,81.8565,3406.0
2016-03-02 14:30:00,91.99,92.06,91.97,92.04,3382.0,81.8654,81.9277,81.8476,81.9099,3382.0
2016-03-02 14:35:00,92.06,92.14,92.01,92.12,105316.0,81.9277,81.9989,81.8832,81.9811,105316.0
2016-03-02 14:40:00,92.16,92.28,92.16,92.21,16277.0,82.0167,82.1235,82.0167,82.0612,16277.0
2016-03-02 14:45:00,92.2,92.21,92.15,92.18,7421.0,82.0523,82.0612,82.0078,82.0345,7421.0
2016-03-02 14:50:00,92.2,92.21,92.07,92.07,10643.0,82.0523,82.0612,81.9366,81.9366,10643.0
2016-03-02 14:55:00,92.06,92.09,92.05,92.06,4329.0,81.9277,81.9544,81.9188,81.9277,4329.0
2016-03-02 15:00:00,92.06,92.08,92.01,92.01,8811.0,81.9277,81.9455,81.8832,81.8832,8811.0
2016-03-02 15:05:00,92.02,92.02,91.89,91.96,10582.0,81.8921,81.8921,81.7764,81.8387,10582.0
2016-03-02 15:10:00,91.95,92.01,91.9,91.9,15393.0,81.8298,81.8832,81.7853,81.7853,15393.0
2016-03-02 15:15:00,91.91,91.91,91.85,91.89,17290.0,81.7942,81.7942,81.7408,81.7764,17290.0
2016-03-02 15:20:00,91.88,91.91,91.87,91.89,16567.0,81.7675,81.7942,81.7586,81.7764,16567.0
2016-03-02 15:25:00,91.89,91.91,91.84,91.86,10453.0,81.7764,81.7942,81.7319,81.7497,10453.0
2016-03-02 15:30:00,91.84,91.91,91.79,91.91,13900.0,81.7319,81.7942,81.6874,81.7942,13900.0
2016-03-02 15:35:00,91.9,91.92,91.87,91.88,21339.0,81.7853,81.8031,81.7586,81.7675,21339.0
2016-03-02 15:40:00,91.88,91.91,91.87,91.89,15454.0,81.7675,81.7942,81.7586,81.7764,15454.0
2016-03-02 15:45:00,91.91,91.95,91.74,91.74,52554.0,81.7942,81.8298,81.6429,81.6429,52554.0
2016-03-02 15:50:00,91.75,91.77,91.69,91.7,81293.0,81.6518,81.6696,81.5984,81.6073,81293.0
2016-03-02 15:55:00,91.7,91.86,91.69,91.85,116590.0,81.6073,81.7497,81.5984,81.7408,116590.0
2016-03-03 09:30:00,91.86,91.99,91.71,91.84,35540.0,81.7497,81.8654,81.6162,81.7319,35540.0
2016-03-03 09:35:00,91.87,91.97,91.78,91.79,11187.0,81.7586,81.8476,81.6785,81.6874,11187.0
2016-03-03 09:40:00,91.79,91.82,91.46,91.54,8881.0,81.6874,81.7141,81.3938,81.4649,8881.0
2016-03-03 09:45:00,91.59,91.76,91.54,91.76,7807.0,81.5094,81.6607,81.4649,81.6607,7807.0
2016-03-03 09:50:00,91.76,91.82,91.67,91.69,10171.0,81.6607,81.7141,81.5806,81.5984,10171.0
2016-03-03 09:55:00,91.67,91.67,91.56,91.58,6744.0,81.5806,81.5806,81.4827,81.5005,6744.0
2016-03-03 10:00:00,91.58,91.61,91.47,91.59,10176.0,81.5005,81.5272,81.4027,81.5094,10176.0
2016-03-03 10:05:00,91.6,91.67,91.54,91.55,5129.0,81.5183,81.5806,81.4649,81.4738,5129.0
2016-03-03 10:10:00,91.6,91.64,91.43,91.45,35646.0,81.5183,81.5539,81.3671,81.3849,35646.0
2016-03-03 10:15:00,91.44,91.72,91.44,91.72,8700.0,81.376,81.6251,81.376,81.6251,8700.0
2016-03-03 10:20:00,91.68,91.83,91.64,91.83,3587.0,81.5895,81.723,81.5539,81.723,3587.0
2016-03-03 10:25:00,91.87,91.93,91.81,91.88,3899.0,81.7586,81.812,81.7052,81.7675,3899.0
2016-03-03 10:30:00,91.89,91.92,91.85,91.89,3625.0,81.7764,81.8031,81.7408,81.7764,3625.0
2016-03-03 10:35:00,91.91,91.99,91.84,91.92,9614.0,81.7942,81.8654,81.7319,81.8031,9614.0
2016-03-03 10:40:00,91.92,91.92,91.85,91.9,2939.0,81.8031,81.8031,81.7408,81.7853,2939.0
2016-03-03 10:45:00,91.9,91.97,91.9,91.91,3564.0,81.7853,81.8476,81.7853,81.7942,3564.0
2016-03-03 10:50:00,91.93,91.93,91.82,91.82,5236.0,81.812,81.812,81.7141,81.7141,5236.0
2016-03-03 10:55:00,91.86,91.89,91.83,91.86,3600.0,81.7497,81.7764,81.723,81.7497,3600.0
2016-03-03 11:00:00,91.88,91.93,91.87,91.89,5097.0,81.7675,81.812,81.7586,81.7764,5097.0
2016-03-03 11:05:00,91.91,91.92,91.84,91.87,4171.0,81.7942,81.8031,81.7319,81.7586,4171.0
2016-03-03 11:10:00,91.89,91.91,91.83,91.86,4232.0,81.7764,81.7942,81.723,81.7497,4232.0
2016-03-03 11:15:00,91.89,91.99,91.89,91.97,4199.0,81.7764,81.8654,81.7764,81.8476,4199.0
2016-03-03 11:20:00,91.97,91.97,91.86,91.89,3464.0,81.8476,81.8476,81.7497,81.7764,3464.0
2016-03-03 11:25:00,91.89,91.92,91.79,91.81,4240.0,81.7764,81.8031,81.6874,81.7052,4240.0
2016-03-03 11:30:00,91.8,91.8,91.7,91.71,8011.0,81.6963,81.6963,81.6073,81.6162,8011.0
2016-03-03 11:35:00,91.71,91.74,91.57,91.64,3570.0,81.6162,81.6429,81.4916,81.5539,3570.0
2016-03-03 11:40:00,91.61,91.67,91.57,91.61,2280.0,81.5272,81.5806,81.4916,81.5272,2280.0
2016-03-03 11:45:00,91.6,91.76,91.6,91.76,1138.0,81.5183,81.6607,81.5183,81.6607,1138.0
2016-03-03 11:50:00,91.76,91.86,91.76,91.8,3480.0,81.6607,81.7497,81.6607,81.6963,3480.0
2016-03-03 11:55:00,91.82,91.82,91.73,91.82,4510.0,81.7141,81.7141,81.634,81.7141,4510.0
2016-03-03 12:00:00,91.85,91.98,91.85,91.96,15328.0,81.7408,81.8565,81.7408,81.8387,15328.0
2016-03-03 12:05:00,91.95,92.07,91.95,92.06,15883.0,81.8298,81.9366,81.8298,81.9277,15883.0
2016-03-03 12:10:00,92.07,92.07,91.98,91.98,3542.0,81.9366,81.9366,81.8565,81.8565,3542.0
2016-03-03 12:15:00,91.99,92.0,91.84,91.84,4513.0,81.8654,81.8743,81.7319,81.7319,4513.0
2016-03-03 12:20:00,91.85,91.89,91.79,91.87,2272.0,81.7408,81.7764,81.6874,81.7586,2272.0
2016-03-03 12:25:00,91.85,91.86,91.73,91.73,3208.0,81.7408,81.7497,81.634,81.634,3208.0
2016-03-03 12:30:00,91.74,91.79,91.71,91.71,2100.0,81.6429,81.6874,81.6162,81.6162,2100.0
2016-03-03 12:35:00,91.7,91.79,91.68,91.79,3662.0,81.6073,81.6874,81.5895,81.6874,3662.0
2016-03-03 12:40:00,91.77,91.84,91.75,91.78,2820.0,81.6696,81.7319,81.6518,81.6785,2820.0
2016-03-03 12:45:00,91.79,91.83,91.77,91.8,3886.0,81.6874,81.723,81.6696,81.6963,3886.0
2016-03-03 12:50:00,91.82,91.83,91.78,91.79,1516.0,81.7141,81.723,81.6785,81.6874,1516.0
2016-03-03 12:55:00,91.79,91.9,91.77,91.86,2714.0,81.6874,81.7853,81.6696,81.7497,2714.0
2016-03-03 13:00:00,91.86,91.96,91.86,91.96,2568.0,81.7497,81.8387,81.7497,81.8387,2568.0
2016-03-03 13:05:00,91.92,91.97,91.89,91.97,2766.0,81.8031,81.8476,81.7764,81.8476,2766.0
2016-03-03 13:10:00,91.99,92.0,91.92,91.92,2928.0,81.8654,81.8743,81.8031,81.8031,2928.0
2016-03-03 13:15:00,91.93,92.0,91.93,92.0,1980.0,81.812,81.8743,81.812,81.8743,1980.0
2016-03-03 13:20:00,92.03,92.08,92.01,92.04,3347.0,81.901,81.9455,81.8832,81.9099,3347.0
2016-03-03 13:25:00,92.05,92.07,91.98,92.06,2800.0,81.9188,81.9366,81.8565,81.9277,2800.0
2016-03-03 13:30:00,92.08,92.18,92.08,92.15,2712.0,81.9455,82.0345,81.9455,82.0078,2712.0
2016-03-03 13:35:00,92.19,92.26,92.19,92.21,7800.0,82.0434,82.1057,82.0434,82.0612,7800.0
2016-03-03 13:40:00,92.21,92.22,92.17,92.22,3520.0,82.0612,82.0701,82.0256,82.0701,3520.0
2016-03-03 13:45:00,92.26,92.32,92.26,92.29,5586.0,82.1057,82.1591,82.1057,82.1324,5586.0
2016-03-03 13:50:00,92.31,92.36,92.25,92.31,6645.0,82.1502,82.1947,82.0968,82.1502,6645.0
2016-03-03 13:55:00,92.32,92.35,92.28,92.34,4944.0,82.1591,82.1858,82.1235,82.1769,4944.0
2016-03-03 14:00:00,92.33,92.35,92.27,92.31,5379.0,82.168,82.1858,82.1146,82.1502,5379.0
2016-03-03 14:05:00,92.33,92.33,92.24,92.27,6254.0,82.168,82.168,82.0879,82.1146,6254.0
2016-03-03 14:10:00,92.26,92.35,92.25,92.27,7844.0,82.1057,82.1858,82.0968,82.1146,7844.0
2016-03-03 14:15:00,92.29,92.29,92.2,92.22,3822.0,82.1324,82.1324,82.0523,82.0701,3822.0
2016-03-03 14:20:00,92.21,92.29,92.2,92.26,2991.0,82.0612,82.1324,82.0523,82.1057,2991.0
2016-03-03 14:25:00,92.26,92.33,92.23,92.24,6969.0,82.1057,82.168,82.079,82.0879,6969.0
2016-03-03 14:30:00,92.24,92.25,92.18,92.24,4845.0,82.0879,82.0968,82.0345,82.0879,4845.0
2016-03-03 14:35:00,92.24,92.35,92.22,92.33,4783.0,82.0879,82.1858,82.0701,82.168,4783.0
2016-03-03 14:40:00,92.31,92.4,92.31,92.36,7458.0,82.1502,82.2303,82.1502,82.1947,7458.0
2016-03-03 14:45:00,92.36,92.39,92.28,92.28,4963.0,82.1947,82.2214,82.1235,82.1235,4963.0
2016-03-03 14:50:00,92.3,92.32,92.18,92.18,8334.0,82.1413,82.1591,82.0345,82.0345,8334.0
2016-03-03 14:55:00,92.18,92.2,92.06,92.07,20028.0,82.0345,82.0523,81.9277,81.9366,20028.0
2016-03-03 15:00:00,92.07,92.22,92.05,92.08,16409.0,81.9366,82.0701,81.9188,81.9455,16409.0
2016-03-03 15:05:00,92.07,92.09,91.96,91.96,10838.0,81.9366,81.9544,81.8387,81.8387,10838.0
2016-03-03 15:10:00,91.97,92.01,91.85,91.88,9276.0,81.8476,81.8832,81.7408,81.7675,9276.0
2016-03-03 15:15:00,91.85,91.97,91.84,91.95,9204.0,81.7408,81.8476,81.7319,81.8298,9204.0
2016-03-03 15:20:00,91.94,91.95,91.82,91.84,13387.0,81.8209,81.8298,81.7141,81.7319,13387.0
2016-03-03 15:25:00,91.84,91.95,91.83,91.91,18512.0,81.7319,81.8298,81.723,81.7942,18512.0
2016-03-03 15:30:00,91.92,92.01,91.86,92.01,23324.0,81.8031,81.8832,81.7497,81.8832,23324.0
2016-03-03 15:35:00,92.02,92.16,92.02,92.1,16918.0,81.8921,82.0167,81.8921,81.9633,16918.0
2016-03-03 15:40:00,92.09,92.16,92.08,92.14,18123.0,81.9544,82.0167,81.9455,81.9989,18123.0
2016-03-03 15:45:00,92.15,92.25,92.15,92.21,30142.0,82.0078,82.0968,82.0078,82.0612,30142.0
2016-03-03 15:50:00,92.2,92.21,92.11,92.14,46843.0,82.0523,82.0612,81.9722,81.9989,46843.0
2016-03-03 15:55:00,92.15,92.23,92.14,92.22,71494.0,82.0078,82.079,81.9989,82.0701,71494.0
2016-03-04 09:30:00,92.61,92.71,91.79,92.07,24324.0,82.4172,82.5062,81.6874,81.9366,24324.0
2016-03-04 09:35:00,92.02,92.37,92.02,92.22,11256.0,81.8921,82.2036,81.8921,82.0701,11256.0
2016-03-04 09:40:00,92.16,92.31,92.09,92.25,9719.0,82.0167,82.1502,81.9544,82.0968,9719.0
2016-03-04 09:45:00,92.21,92.25,92.05,92.24,8056.0,82.0612,82.0968,81.9188,82.0879,8056.0
2016-03-04 09:50:00,92.17,92.24,91.85,91.85,11774.0,82.0256,82.0879,81.7408,81.7408,11774.0
2016-03-04 09:55:00,91.88,91.96,91.82,91.85,11616.0,81.7675,81.8387,81.7141,81.7408,11616.0
2016-03-04 10:00:00,91.87,92.07,91.84,92.01,8053.0,81.7586,81.9366,81.7319,81.8832,8053.0
2016-03-04 10:05:00,91.98,92.16,91.94,92.08,26600.0,81.8565,82.0167,81.8209,81.9455,26600.0
2016-03-04 10:10:00,92.12,92.36,92.02,92.29,27252.0,81.9811,82.1947,81.8921,82.1324,27252.0
2016-03-04 10:15:00,92.29,92.42,92.18,92.3,16231.0,82.1324,82.2481,82.0345,82.1413,16231.0
2016-03-04 10:20:00,92.31,92.45,92.31,92.45,4600.0,82.1502,82.2748,82.1502,82.2748,4600.0
2016-03-04 10:25:00,92.45,92.67,92.39,92.52,16107.0,82.2748,82.4706,82.2214,82.3371,16107.0
2016-03-04 10:30:00,92.49,92.58,92.39,92.42,11914.0,82.3104,82.3905,82.2214,82.2481,11914.0
2016-03-04 10:35:00,92.48,92.53,92.34,92.37,11064.0,82.3015,82.346,82.1769,82.2036,11064.0
2016-03-04 10:40:00,92.35,92.52,92.35,92.51,10546.0,82.1858,82.3371,82.1858,82.3282,10546.0
2016-03-04 10:45:00,92.51,92.57,92.47,92.57,9253.0,82.3282,82.3816,82.2926,82.3816,9253.0
2016-03-04 10:50:00,92.55,92.7,92.55,92.69,4472.0,82.3638,82.4973,82.3638,82.4884,4472.0
2016-03-04 10:55:00,92.7,92.79,92.68,92.74,4502.0,82.4973,82.5774,82.4795,82.5329,4502.0
2016-03-04 11:00:00,92.76,92.77,92.66,92.68,6456.0,82.5507,82.5596,82.4617,82.4795,6456.0
2016-03-04 11:05:00,92.67,92.81,92.67,92.78,7410.0,82.4706,82.5952,82.4706,82.5685,7410.0
2016-03-04 11:10:00,92.79,92.89,92.78,92.87,8387.0,82.5774,82.6664,82.5685,82.6486,8387.0
2016-03-04 11:15:00,92.86,92.88,92.78,92.86,4900.0,82.6397,82.6575,82.5685,82.6397,4900.0
2016-03-04 11:20:00,92.86,92.89,92.75,92.78,3401.0,82.6397,82.6664,82.5418,82.5685,3401.0
2016-03-04 11:25:00,92.76,92.79,92.6,92.6,6582.0,82.5507,82.5774,82.4083,82.4083,6582.0
2016-03-04 11:30:00,92.62,92.69,92.6,92.66,4677.0,82.4261,82.4884,82.4083,82.4617,4677.0
2016-03-04 11:35:00,92.68,92.69,92.55,92.56,4190.0,82.4795,82.4884,82.3638,82.3727,4190.0
2016-03-04 11:40:00,92.57,92.57,92.52,92.56,2000.0,82.3816,82.3816,82.3371,82.3727,2000.0
2016-03-04 11:45:00,92.6,92.7,92.6,92.67,4453.0,82.4083,82.4973,82.4083,82.4706,4453.0
2016-03-04 11:50:00,92.67,92.71,92.61,92.62,3000.0,82.4706,82.5062,82.4172,82.4261,3000.0
2016-03-04 11:55:00,92.63,92.63,92.54,92.61,8757.0,82.435,82.435,82.3549,82.4172,8757.0
2016-03-04 12:00:00,92.61,92.69,92.61,92.68,2810.0,82.4172,82.4884,82.4172,82.4795,2810.0
2016-03-04 12:05:00,92.67,92.73,92.65,92.71,3862.0,82.4706,82.524,82.4528,82.5062,3862.0
2016-03-04 12:10:00,92.7,92.73,92.64,92.65,4986.0,82.4973,82.524,82.4439,82.4528,4986.0
2016-03-04 12:15:00,92.65,92.67,92.64,92.65,2724.0,82.4528,82.4706,82.4439,82.4528,2724.0
2016-03-04 12:20:00,92.65,92.79,92.62,92.74,6731.0,82.4528,82.5774,82.4261,82.5329,6731.0
2016-03-04 12:25:00,92.7,92.79,92.7,92.74,5006.0,82.4973,82.5774,82.4973,82.5329,5006.0
2016-03-04 12:30:00,92.75,92.8,92.72,92.76,7500.0,82.5418,82.5863,82.5151,82.5507,7500.0
2016-03-04 12:35:00,92.77,92.77,92.6,92.6,4749.0,82.5596,82.5596,82.4083,82.4083,4749.0
2016-03-04 12:40:00,92.6,92.61,92.57,92.58,4163.0,82.4083,82.4172,82.3816,82.3905,4163.0
2016-03-04 12:45:00,92.57,92.61,92.54,92.57,7040.0,82.3816,82.4172,82.3549,82.3816,7040.0
2016-03-04 12:50:00,92.57,92.66,92.57,92.62,2700.0,82.3816,82.4617,82.3816,82.4261,2700.0
2016-03-04 12:55:00,92.64,92.65,92.56,92.57,8434.0,82.4439,82.4528,82.3727,82.3816,8434.0
2016-03-04 13:00:00,92.57,92.76,92.55,92.71,23165.0,82.3816,82.5507,82.3638,82.5062,23165.0
2016-03-04 13:05:00,92.71,92.77,92.69,92.75,2900.0,82.5062,82.5596,82.4884,82.5418,2900.0
2016-03-04 13:10:00,92.77,92.77,92.72,92.77,3970.0,82.5596,82.5596,82.5151,82.5596,3970.0
2016-03-04 13:15:00,92.79,92.83,92.79,92.83,3141.0,82.5774,82.613,82.5774,82.613,3141.0
2016-03-04 13:20:00,92.82,92.85,92.8,92.85,5927.0,82.6041,82.6308,82.5863,82.6308,5927.0
2016-03-04 13:25:00,92.88,92.89,92.84,92.87,4104.0,82.6575,82.6664,82.6219,82.6486,4104.0
2016-03-04 13:30:00,92.87,92.96,92.85,92.94,3884.0,82.6486,82.7287,82.6308,82.7109,3884.0
2016-03-04 13:35:00,92.94,92.94,92.86,92.88,5402.0,82.7109,82.7109,82.6397,82.6575,5402.0
2016-03-04 13:40:00,92.87,92.99,92.87,92.96,6220.0,82.6486,82.7554,82.6486,82.7287,6220.0
2016-03-04 13:45:00,92.98,93.0,92.91,92.92,6004.0,82.7465,82.7643,82.6842,82.6931,6004.0
2016-03-04 13:50:00,92.92,93.0,92.91,93.0,4893.0,82.6931,82.7643,82.6842,82.7643,4893.0
2016-03-04 13:55:00,93.0,93.06,92.98,93.06,6972.0,82.7643,82.8177,82.7465,82.8177,6972.0
2016-03-04 14:00:00,93.04,93.05,93.01,93.03,3793.0,82.7999,82.8088,82.7732,82.791,3793.0
2016-03-04 14:05:00,93.02,93.05,92.99,92.99,5895.0,82.7821,82.8088,82.7554,82.7554,5895.0
2016-03-04 14:10:00,92.99,93.01,92.88,92.88,10298.0,82.7554,82.7732,82.6575,82.6575,10298.0
2016-03-04 14:15:00,92.88,92.9,92.7,92.7,10409.0,82.6575,82.6753,82.4973,82.4973,10409.0
2016-03-04 14:20:00,92.7,92.72,92.62,92.66,3836.0,82.4973,82.5151,82.4261,82.4617,3836.0
2016-03-04 14:25:00,92.65,92.65,92.56,92.56,4213.0,82.4528,82.4528,82.3727,82.3727,4213.0
2016-03-04 14:30:00,92.55,92.6,92.55,92.57,6127.0,82.3638,82.4083,82.3638,82.3816,6127.0
2016-03-04 14:35:00,92.58,92.59,92.47,92.59,6611.0,82.3905,82.3994,82.2926,82.3994,6611.0
2016-03-04 14:40:00,92.59,92.6,92.43,92.44,12069.0,82.3994,82.4083,82.257,82.2659,12069.0
2016-03-04 14:45:00,92.44,92.44,92.33,92.38,8991.0,82.2659,82.2659,82.168,82.2125,8991.0
2016-03-04 14:50:00,92.38,92.46,92.33,92.33,6473.0,82.2125,82.2837,82.168,82.168,6473.0
2016-03-04 14:55:00,92.33,92.37,92.31,92.32,5340.0,82.168,82.2036,82.1502,82.1591,5340.0
2016-03-04 15:00:00,92.34,92.38,92.27,92.27,8365.0,82.1769,82.2125,82.1146,82.1146,8365.0
2016-03-04 15:05:00,92.27,92.37,92.25,92.37,12114.0,82.1146,82.2036,82.0968,82.2036,12114.0
2016-03-04 15:10:00,92.38,92.48,92.37,92.47,17670.0,82.2125,82.3015,82.2036,82.2926,17670.0
2016-03-04 15:15:00,92.44,92.53,92.41,92.52,8613.0,82.2659,82.346,82.2392,82.3371,8613.0
2016-03-04 15:20:00,92.52,92.56,92.48,92.53,7919.0,82.3371,82.3727,82.3015,82.346,7919.0
2016-03-04 15:25:00,92.53,92.63,92.51,92.62,5510.0,82.346,82.435,82.3282,82.4261,5510.0
2016-03-04 15:30:00,92.6,92.74,92.58,92.72,9420.0,82.4083,82.5329,82.3905,82.5151,9420.0
2016-03-04 15:35:00,92.72,92.73,92.65,92.71,8845.0,82.5151,82.524,82.4528,82.5062,8845.0
2016-03-04 15:40:00,92.71,92.79,92.7,92.75,12847.0,82.5062,82.5774,82.4973,82.5418,12847.0
2016-03-04 15:45:00,92.74,92.76,92.6,92.6,27370.0,82.5329,82.5507,82.4083,82.4083,27370.0
2016-03-04 15:50:00,92.6,92.65,92.54,92.62,21014.0,82.4083,82.4528,82.3549,82.4261,21014.0
2016-03-04 15:55:00,92.62,92.66,92.51,92.56,51957.0,82.4261,82.4617,82.3282,82.3727,51957.0
2016-03-07 09:30:00,91.91,91.91,91.76,91.76,19322.0,81.7942,81.7942,81.6607,81.6607,19322.0
2016-03-07 09:35:00,91.87,91.89,91.72,91.78,8652.0,81.7586,81.7764,81.6251,81.6785,8652.0
2016-03-07 09:40:00,91.82,91.88,91.73,91.76,8522.0,81.7141,81.7675,81.634,81.6607,8522.0
2016-03-07 09:45:00,91.75,91.84,91.74,91.83,6570.0,81.6518,81.7319,81.6429,81.723,6570.0
2016-03-07 09:50:00,91.85,91.97,91.76,91.85,11029.0,81.7408,81.8476,81.6607,81.7408,11029.0
2016-03-07 09:55:00,91.85,91.89,91.74,91.74,24397.0,81.7408,81.7764,81.6429,81.6429,24397.0
2016-03-07 10:00:00,91.78,91.88,91.74,91.8,8000.0,81.6785,81.7675,81.6429,81.6963,8000.0
2016-03-07 10:05:00,91.85,91.99,91.85,91.89,9650.0,81.7408,81.8654,81.7408,81.7764,9650.0
2016-03-07 10:10:00,91.92,91.96,91.89,91.91,4469.0,81.8031,81.8387,81.7764,81.7942,4469.0
2016-03-07 10:15:00,91.96,92.08,91.94,92.08,5791.0,81.8387,81.9455,81.8209,81.9455,5791.0
2016-03-07 10:20:00,92.06,92.09,92.03,92.06,4300.0,81.9277,81.9544,81.901,81.9277,4300.0
2016-03-07 10:25:00,92.04,92.14,92.01,92.08,6811.0,81.9099,81.9989,81.8832,81.9455,6811.0
2016-03-07 10:30:00,92.09,92.3,92.09,92.28,7200.0,81.9544,82.1413,81.9544,82.1235,7200.0
2016-03-07 10:35:00,92.28,92.35,92.25,92.3,5318.0,82.1235,82.1858,82.0968,82.1413,5318.0
2016-03-07 10:40:00,92.33,92.35,92.22,92.22,9296.0,82.168,82.1858,82.0701,82.0701,9296.0
2016-03-07 10:45:00,92.2,92.2,92.06,92.13,4199.0,82.0523,82.0523,81.9277,81.99,4199.0
2016-03-07 10:50:00,92.15,92.19,92.12,92.16,2803.0,82.0078,82.0434,81.9811,82.0167,2803.0
2016-03-07 10:55:00,92.21,92.24,92.13,92.2,5633.0,82.0612,82.0879,81.99,82.0523,5633.0
2016-03-07 11:00:00,92.2,92.23,92.03,92.03,17196.0,82.0523,82.079,81.901,81.901,17196.0
2016-03-07 11:05:00,92.03,92.09,92.0,92.07,6850.0,81.901,81.9544,81.8743,81.9366,6850.0
2016-03-07 11:10:00,92.12,92.16,92.06,92.09,4915.0,81.9811,82.0167,81.9277,81.9544,4915.0
2016-03-07 11:15:00,92.09,92.1,92.01,92.01,4177.0,81.9544,81.9633,81.8832,81.8832,4177.0
2016-03-07 11:20:00,92.06,92.11,92.03,92.03,10099.0,81.9277,81.9722,81.901,81.901,10099.0
2016-03-07 11:25:00,92.03,92.03,91.99,92.01,3300.0,81.901,81.901,81.8654,81.8832,3300.0
2016-03-07 11:30:00,92.04,92.1,92.04,92.09,7447.0,81.9099,81.9633,81.9099,81.9544,7447.0
2016-03-07 11:35:00,92.06,92.37,92.06,92.3,7055.0,81.9277,82.2036,81.9277,82.1413,7055.0
2016-03-07 11:40:00,92.3,92.39,92.28,92.36,7226.0,82.1413,82.2214,82.1235,82.1947,7226.0
2016-03-07 11:45:00,92.35,92.38,92.24,92.26,13532.0,82.1858,82.2125,82.0879,82.1057,13532.0
2016-03-07 11:50:00,92.23,92.32,92.21,92.27,3700.0,82.079,82.1591,82.0612,82.1146,3700.0
2016-03-07 11:55:00,92.26,92.26,92.16,92.19,5702.0,82.1057,82.1057,82.0167,82.0434,5702.0
2016-03-07 12:00:00,92.2,92.23,92.1,92.1,6187.0,82.0523,82.079,81.9633,81.9633,6187.0
2016-03-07 12:05:00,92.12,92.18,92.11,92.17,3299.0,81.9811,82.0345,81.9722,82.0256,3299.0
2016-03-07 12:10:00,92.18,92.21,92.02,92.02,12091.0,82.0345,82.0612,81.8921,81.8921,12091.0
2016-03-07 12:15:00,92.05,92.05,91.95,91.95,4677.0,81.9188,81.9188,81.8298,81.8298,4677.0
2016-03-07 12:20:00,91.96,91.97,91.76,91.78,9967.0,81.8387,81.8476,81.6607,81.6785,9967.0
2016-03-07 12:25:00,91.81,91.89,91.77,91.85,6056.0,81.7052,81.7764,81.6696,81.7408,6056.0
2016-03-07 12:30:00,91.88,91.92,91.87,91.9,2600.0,81.7675,81.8031,81.7586,81.7853,2600.0
2016-03-07 12:35:00,91.95,91.96,91.84,91.85,5100.0,81.8298,81.8387,81.7319,81.7408,5100.0
2016-03-07 12:40:00,91.84,91.86,91.68,91.68,10053.0,81.7319,81.7497,81.5895,81.5895,10053.0
2016-03-07 12:45:00,91.68,91.7,91.55,91.58,9602.0,81.5895,81.6073,81.4738,81.5005,9602.0
2016-03-07 12:50:00,91.57,91.7,91.57,91.7,5014.0,81.4916,81.6073,81.4916,81.6073,5014.0
2016-03-07 12:55:00,91.76,91.76,91.7,91.72,4100.0,81.6607,81.6607,81.6073,81.6251,4100.0
2016-03-07 13:00:00,91.73,91.81,91.64,91.77,29681.0,81.634,81.7052,81.5539,81.6696,29681.0
2016-03-07 13:05:00,91.79,91.94,91.79,91.87,13643.0,81.6874,81.8209,81.6874,81.7586,13643.0
2016-03-07 13:10:00,91.9,91.94,91.76,91.8,12402.0,81.7853,81.8209,81.6607,81.6963,12402.0
2016-03-07 13:15:00,91.79,91.8,91.66,91.69,8901.0,81.6874,81.6963,81.5717,81.5984,8901.0
2016-03-07 13:20:00,91.7,91.7,91.55,91.59,4261.0,81.6073,81.6073,81.4738,81.5094,4261.0
2016-03-07 13:25:00,91.61,91.68,91.61,91.65,4585.0,81.5272,81.5895,81.5272,81.5628,4585.0
2016-03-07 13:30:00,91.63,91.63,91.5,91.52,4345.0,81.545,81.545,81.4293,81.4471,4345.0
2016-03-07 13:35:00,91.54,91.65,91.52,91.63,2517.0,81.4649,81.5628,81.4471,81.545,2517.0
2016-03-07 13:40:00,91.65,91.71,91.63,91.71,2001.0,81.5628,81.6162,81.545,81.6162,2001.0
2016-03-07 13:45:00,91.7,91.71,91.67,91.69,3788.0,81.6073,81.6162,81.5806,81.5984,3788.0
2016-03-07 13:50:00,91.69,91.74,91.67,91.67,3502.0,81.5984,81.6429,81.5806,81.5806,3502.0
2016-03-07 13:55:00,91.67,91.69,91.63,91.69,4298.0,81.5806,81.5984,81.545,81.5984,4298.0
2016-03-07 14:00:00,91.7,91.8,91.7,91.7,7718.0,81.6073,81.6963,81.6073,81.6073,7718.0
2016-03-07 14:05:00,91.69,91.83,91.68,91.81,7449.0,81.5984,81.723,81.5895,81.7052,7449.0
2016-03-07 14:10:00,91.81,91.85,91.8,91.81,17358.0,81.7052,81.7408,81.6963,81.7052,17358.0
2016-03-07 14:15:00,91.8,91.8,91.68,91.69,8923.0,81.6963,81.6963,81.5895,81.5984,8923.0
2016-03-07 14:20:00,91.68,91.73,91.63,91.63,8300.0,81.5895,81.634,81.545,81.545,8300.0
2016-03-07 14:25:00,91.63,91.7,91.56,91.66,6677.0,81.545,81.6073,81.4827,81.5717,6677.0
2016-03-07 14:30:00,91.66,91.66,91.59,91.59,4700.0,81.5717,81.5717,81.5094,81.5094,4700.0
2016-03-07 14:35:00,91.6,91.6,91.47,91.51,9030.0,81.5183,81.5183,81.4027,81.4382,9030.0
2016-03-07 14:40:00,91.53,91.61,91.53,91.58,6232.0,81.456,81.5272,81.456,81.5005,6232.0
2016-03-07 14:45:00,91.6,91.68,91.57,91.62,11714.0,81.5183,81.5895,81.4916,81.5361,11714.0
2016-03-07 14:50:00,91.62,91.66,91.56,91.57,10633.0,81.5361,81.5717,81.4827,81.4916,10633.0
2016-03-07 14:55:00,91.59,91.62,91.56,91.58,4985.0,81.5094,81.5361,81.4827,81.5005,4985.0
2016-03-07 15:00:00,91.57,91.58,91.46,91.47,7985.0,81.4916,81.5005,81.3938,81.4027,7985.0
2016-03-07 15:05:00,91.46,91.5,91.44,91.47,18719.0,81.3938,81.4293,81.376,81.4027,18719.0
2016-03-07 15:10:00,91.48,91.53,91.48,91.53,8437.0,81.4115,81.456,81.4115,81.456,8437.0
2016-03-07 15:15:00,91.53,91.59,91.53,91.59,7940.0,81.456,81.5094,81.456,81.5094,7940.0
2016-03-07 15:20:00,91.58,91.58,91.47,91.57,11191.0,81.5005,81.5005,81.4027,81.4916,11191.0
2016-03-07 15:25:00,91.58,91.61,91.56,91.57,12116.0,81.5005,81.5272,81.4827,81.4916,12116.0
2016-03-07 15:30:00,91.56,91.66,91.51,91.59,15145.0,81.4827,81.5717,81.4382,81.5094,15145.0
2016-03-07 15:35:00,91.59,91.72,91.58,91.69,18210.0,81.5094,81.6251,81.5005,81.5984,18210.0
2016-03-07 15:40:00,91.69,91.7,91.6,91.6,15723.0,81.5984,81.6073,81.5183,81.5183,15723.0
2016-03-07 15:45:00,91.6,91.6,91.49,91.51,23239.0,81.5183,81.5183,81.4204,81.4382,23239.0
2016-03-07 15:50:00,91.51,91.55,91.47,91.49,47819.0,81.4382,81.4738,81.4027,81.4204,47819.0
2016-03-07 15:55:00,91.49,91.63,91.44,91.62,58410.0,81.4204,81.545,81.376,81.5361,58410.0
2016-03-08 09:30:00,91.53,91.53,90.76,90.84,30945.0,81.456,81.456,80.7708,80.842,30945.0
2016-03-08 09:35:00,90.79,91.04,90.79,90.82,7845.0,80.7975,81.02,80.7975,80.8242,7845.0
2016-03-08 09:40:00,90.77,90.97,90.74,90.77,21010.0,80.7797,80.9577,80.753,80.7797,21010.0
2016-03-08 09:45:00,90.75,91.06,90.72,90.94,8575.0,80.7619,81.0378,80.7352,80.931,8575.0
2016-03-08 09:50:00,90.96,91.07,90.92,91.05,9957.0,80.9488,81.0467,80.9132,81.0289,9957.0
2016-03-08 09:55:00,91.06,91.06,90.8,90.84,18029.0,81.0378,81.0378,80.8064,80.842,18029.0
2016-03-08 10:00:00,90.81,91.1,90.81,91.1,48849.0,80.8153,81.0734,80.8153,81.0734,48849.0
2016-03-08 10:05:00,91.09,91.24,91.0,91.14,21618.0,81.0645,81.198,80.9844,81.109,21618.0
2016-03-08 10:10:00,91.12,91.23,91.08,91.18,5428.0,81.0912,81.1891,81.0556,81.1446,5428.0
2016-03-08 10:15:00,91.18,91.41,91.16,91.35,7003.0,81.1446,81.3493,81.1268,81.2959,7003.0
2016-03-08 10:20:00,91.34,91.61,91.34,91.46,74210.0,81.287,81.5272,81.287,81.3938,74210.0
2016-03-08 10:25:00,91.41,91.44,91.27,91.36,104819.0,81.3493,81.376,81.2247,81.3048,104819.0
2016-03-08 10:30:00,91.34,91.4,91.32,91.4,31027.0,81.287,81.3404,81.2692,81.3404,31027.0
2016-03-08 10:35:00,91.4,91.4,91.31,91.35,11580.0,81.3404,81.3404,81.2603,81.2959,11580.0
2016-03-08 10:40:00,91.36,91.36,91.18,91.27,7111.0,81.3048,81.3048,81.1446,81.2247,7111.0
2016-03-08 10:45:00,91.23,91.29,91.23,91.24,2521.0,81.1891,81.2425,81.1891,81.198,2521.0
2016-03-08 10:50:00,91.25,91.4,91.21,91.34,27924.0,81.2069,81.3404,81.1713,81.287,27924.0
2016-03-08 10:55:00,91.33,91.49,91.27,91.42,27301.0,81.2781,81.4204,81.2247,81.3582,27301.0
2016-03-08 11:00:00,91.43,91.47,91.31,91.31,46248.0,81.3671,81.4027,81.2603,81.2603,46248.0
2016-03-08 11:05:00,91.31,91.66,91.31,91.64,26945.0,81.2603,81.5717,81.2603,81.5539,26945.0
2016-03-08 11:10:00,91.62,91.79,91.62,91.78,61258.0,81.5361,81.6874,81.5361,81.6785,61258.0
2016-03-08 11:15:00,91.76,91.78,91.65,91.66,25617.0,81.6607,81.6785,81.5628,81.5717,25617.0
2016-03-08 11:20:00,91.65,91.67,91.61,91.63,11824.0,81.5628,81.5806,81.5272,81.545,11824.0
2016-03-08 11:25:00,91.65,91.74,91.63,91.68,7497.0,81.5628,81.6429,81.545,81.5895,7497.0
2016-03-08 11:30:00,91.68,91.92,91.23,91.89,91629.0,81.5895,81.8031,81.1891,81.7764,91629.0
2016-03-08 11:35:00,91.87,91.87,91.74,91.74,23371.0,81.7586,81.7586,81.6429,81.6429,23371.0
2016-03-08 11:40:00,91.75,91.77,91.72,91.77,6600.0,81.6518,81.6696,81.6251,81.6696,6600.0
2016-03-08 11:45:00,91.77,91.77,91.71,91.72,12421.0,81.6696,81.6696,81.6162,81.6251,12421.0
2016-03-08 11:50:00,91.7,91.9,91.7,91.86,41309.0,81.6073,81.7853,81.6073,81.7497,41309.0
2016-03-08 11:55:00,91.82,91.87,91.73,91.8,8721.0,81.7141,81.7586,81.634,81.6963,8721.0
2016-03-08 12:00:00,91.8,91.89,91.74,91.85,9272.0,81.6963,81.7764,81.6429,81.7408,9272.0
2016-03-08 12:05:00,91.85,91.94,91.84,91.92,5642.0,81.7408,81.8209,81.7319,81.8031,5642.0
2016-03-08 12:10:00,91.88,91.89,91.84,91.88,5262.0,81.7675,81.7764,81.7319,81.7675,5262.0
2016-03-08 12:15:00,91.86,91.91,91.8,91.88,8909.0,81.7497,81.7942,81.6963,81.7675,8909.0
2016-03-08 12:20:00,91.85,91.87,91.73,91.79,9729.0,81.7408,81.7586,81.634,81.6874,9729.0
2016-03-08 12:25:00,91.79,91.83,91.75,91.75,14510.0,81.6874,81.723,81.6518,81.6518,14510.0
2016-03-08 12:30:00,91.77,91.82,91.73,91.73,34903.0,81.6696,81.7141,81.634,81.634,34903.0
2016-03-08 12:35:00,91.72,91.77,91.7,91.75,10007.0,81.6251,81.6696,81.6073,81.6518,10007.0
2016-03-08 12:40:00,91.73,91.77,91.73,91.74,4728.0,81.634,81.6696,81.634,81.6429,4728.0
2016-03-08 12:45:00,91.71,91.76,91.67,91.7,7025.0,81.6162,81.6607,81.5806,81.6073,7025.0
2016-03-08 12:50:00,91.73,91.75,91.71,91.73,5051.0,81.634,81.6518,81.6162,81.634,5051.0
2016-03-08 12:55:00,91.74,91.76,91.69,91.71,10401.0,81.6429,81.6607,81.5984,81.6162,10401.0
2016-03-08 13:00:00,91.73,91.76,91.71,91.75,17930.0,81.634,81.6607,81.6162,81.6518,17930.0
2016-03-08 13:05:00,91.75,91.75,91.65,91.65,4988.0,81.6518,81.6518,81.5628,81.5628,4988.0
2016-03-08 13:10:00,91.65,91.68,91.59,91.59,7028.0,81.5628,81.5895,81.5094,81.5094,7028.0
2016-03-08 13:15:00,91.59,91.72,91.57,91.69,16173.0,81.5094,81.6251,81.4916,81.5984,16173.0
2016-03-08 13:20:00,91.69,91.8,91.68,91.75,8130.0,81.5984,81.6963,81.5895,81.6518,8130.0
2016-03-08 13:25:00,91.74,91.76,91.7,91.71,6110.0,81.6429,81.6607,81.6073,81.6162,6110.0
2016-03-08 13:30:00,91.71,91.79,91.7,91.74,11709.0,81.6162,81.6874,81.6073,81.6429,11709.0
2016-03-08 13:35:00,91.73,91.8,91.72,91.76,9903.0,81.634,81.6963,81.6251,81.6607,9903.0
2016-03-08 13:40:00,91.76,91.8,91.76,91.76,9357.0,81.6607,81.6963,81.6607,81.6607,9357.0
2016-03-08 13:45:00,91.75,91.77,91.71,91.74,11095.0,81.6518,81.6696,81.6162,81.6429,11095.0
2016-03-08 13:50:00,91.74,91.76,91.66,91.69,14483.0,81.6429,81.6607,81.5717,81.5984,14483.0
2016-03-08 13:55:00,91.68,91.76,91.66,91.73,29334.0,81.5895,81.6607,81.5717,81.634,29334.0
2016-03-08 14:00:00,91.71,91.94,91.7,91.94,9182.0,81.6162,81.8209,81.6073,81.8209,9182.0
2016-03-08 14:05:00,91.95,91.96,91.86,91.92,33473.0,81.8298,81.8387,81.7497,81.8031,33473.0
2016-03-08 14:10:00,91.9,91.92,91.84,91.85,4504.0,81.7853,81.8031,81.7319,81.7408,4504.0
2016-03-08 14:15:00,91.85,91.86,91.76,91.8,4287.0,81.7408,81.7497,81.6607,81.6963,4287.0
2016-03-08 14:20:00,91.82,91.86,91.73,91.73,7178.0,81.7141,81.7497,81.634,81.634,7178.0
2016-03-08 14:25:00,91.73,91.74,91.62,91.66,4586.0,81.634,81.6429,81.5361,81.5717,4586.0
2016-03-08 14:30:00,91.64,91.72,91.63,91.72,10174.0,81.5539,81.6251,81.545,81.6251,10174.0
2016-03-08 14:35:00,91.71,91.74,91.68,91.74,7054.0,81.6162,81.6429,81.5895,81.6429,7054.0
2016-03-08 14:40:00,91.73,91.74,91.66,91.69,8096.0,81.634,81.6429,81.5717,81.5984,8096.0
2016-03-08 14:45:00,91.69,91.81,91.68,91.78,7523.0,81.5984,81.7052,81.5895,81.6785,7523.0
2016-03-08 14:50:00,91.75,91.83,91.71,91.81,4961.0,81.6518,81.723,81.6162,81.7052,4961.0
2016-03-08 14:55:00,91.8,91.91,91.78,91.91,7008.0,81.6963,81.7942,81.6785,81.7942,7008.0
2016-03-08 15:00:00,91.89,91.9,91.81,91.81,11676.0,81.7764,81.7853,81.7052,81.7052,11676.0
2016-03-08 15:05:00,91.8,91.9,91.8,91.86,13545.0,81.6963,81.7853,81.6963,81.7497,13545.0
2016-03-08 15:10:00,91.84,91.9,91.78,91.81,13113.0,81.7319,81.7853,81.6785,81.7052,13113.0
2016-03-08 15:15:00,91.8,91.83,91.75,91.8,9649.0,81.6963,81.723,81.6518,81.6963,9649.0
2016-03-08 15:20:00,91.8,91.86,91.77,91.85,9753.0,81.6963,81.7497,81.6696,81.7408,9753.0
2016-03-08 15:25:00,91.87,91.9,91.78,91.79,12285.0,81.7586,81.7853,81.6785,81.6874,12285.0
2016-03-08 15:30:00,91.79,91.87,91.78,91.8,14925.0,81.6874,81.7586,81.6785,81.6963,14925.0
2016-03-08 15:35:00,91.82,91.82,91.64,91.65,13040.0,81.7141,81.7141,81.5539,81.5628,13040.0
2016-03-08 15:40:00,91.66,91.8,91.62,91.74,18013.0,81.5717,81.6963,81.5361,81.6429,18013.0
2016-03-08 15:45:00,91.72,91.84,91.67,91.84,25146.0,81.6251,81.7319,81.5806,81.7319,25146.0
2016-03-08 15:50:00,91.82,91.85,91.72,91.75,31138.0,81.7141,81.7408,81.6251,81.6518,31138.0
2016-03-08 15:55:00,91.75,91.79,91.69,91.73,64757.0,81.6518,81.6874,81.5984,81.634,64757.0
2016-03-09 09:30:00,92.24,92.31,91.78,92.22,12937.0,82.0879,82.1502,81.6785,82.0701,12937.0
2016-03-09 09:35:00,92.24,92.28,92.11,92.18,6270.0,82.0879,82.1235,81.9722,82.0345,6270.0
2016-03-09 09:40:00,92.21,92.36,92.17,92.26,6413.0,82.0612,82.1947,82.0256,82.1057,6413.0
2016-03-09 09:45:00,92.3,92.43,92.25,92.38,21980.0,82.1413,82.257,82.0968,82.2125,21980.0
2016-03-09 09:50:00,92.38,92.58,92.29,92.54,8791.0,82.2125,82.3905,82.1324,82.3549,8791.0
2016-03-09 09:55:00,92.52,92.61,92.45,92.5,6430.0,82.3371,82.4172,82.2748,82.3193,6430.0
2016-03-09 10:00:00,92.53,92.69,92.5,92.66,7239.0,82.346,82.4884,82.3193,82.4617,7239.0
2016-03-09 10:05:00,92.66,92.74,92.51,92.62,7844.0,82.4617,82.5329,82.3282,82.4261,7844.0
2016-03-09 10:10:00,92.61,92.64,92.53,92.6,4700.0,82.4172,82.4439,82.346,82.4083,4700.0
2016-03-09 10:15:00,92.64,92.7,92.57,92.64,7959.0,82.4439,82.4973,82.3816,82.4439,7959.0
2016-03-09 10:20:00,92.67,92.94,92.67,92.94,9318.0,82.4706,82.7109,82.4706,82.7109,9318.0
2016-03-09 10:25:00,92.91,92.96,92.87,92.87,7449.0,82.6842,82.7287,82.6486,82.6486,7449.0
2016-03-09 10:30:00,92.9,92.92,92.75,92.77,4944.0,82.6753,82.6931,82.5418,82.5596,4944.0
2016-03-09 10:35:00,92.76,92.86,92.75,92.85,13731.0,82.5507,82.6397,82.5418,82.6308,13731.0
2016-03-09 10:40:00,92.82,92.86,92.71,92.71,4441.0,82.6041,82.6397,82.5062,82.5062,4441.0
2016-03-09 10:45:00,92.72,92.74,92.58,92.59,6422.0,82.5151,82.5329,82.3905,82.3994,6422.0
2016-03-09 10:50:00,92.57,92.59,92.28,92.31,9371.0,82.3816,82.3994,82.1235,82.1502,9371.0
2016-03-09 10:55:00,92.31,92.49,92.28,92.47,6228.0,82.1502,82.3104,82.1235,82.2926,6228.0
2016-03-09 11:00:00,92.46,92.46,92.27,92.37,3301.0,82.2837,82.2837,82.1146,82.2036,3301.0
2016-03-09 11:05:00,92.36,92.43,92.32,92.42,5505.0,82.1947,82.257,82.1591,82.2481,5505.0
2016-03-09 11:10:00,92.42,92.49,92.4,92.49,5017.0,82.2481,82.3104,82.2303,82.3104,5017.0
2016-03-09 11:15:00,92.48,92.56,92.44,92.5,4945.0,82.3015,82.3727,82.2659,82.3193,4945.0
2016-03-09 11:20:00,92.52,92.55,92.45,92.55,3400.0,82.3371,82.3638,82.2748,82.3638,3400.0
2016-03-09 11:25:00,92.59,92.72,92.59,92.63,5782.0,82.3994,82.5151,82.3994,82.435,5782.0
2016-03-09 11:30:00,92.68,92.7,92.6,92.6,2866.0,82.4795,82.4973,82.4083,82.4083,2866.0
2016-03-09 11:35:00,92.63,92.69,92.63,92.63,3529.0,82.435,82.4884,82.435,82.435,3529.0
2016-03-09 11:40:00,92.63,92.75,92.59,92.73,7910.0,82.435,82.5418,82.3994,82.524,7910.0
2016-03-09 11:45:00,92.75,92.77,92.68,92.76,6101.0,82.5418,82.5596,82.4795,82.5507,6101.0
2016-03-09 11:50:00,92.77,92.91,92.77,92.9,9651.0,82.5596,82.6842,82.5596,82.6753,9651.0
2016-03-09 11:55:00,92.88,93.07,92.88,93.03,17706.0,82.6575,82.8266,82.6575,82.791,17706.0
2016-03-09 12:00:00,93.06,93.1,92.89,92.89,11751.0,82.8177,82.8532,82.6664,82.6664,11751.0
2016-03-09 12:05:00,92.86,92.86,92.65,92.69,10703.0,82.6397,82.6397,82.4528,82.4884,10703.0
2016-03-09 12:10:00,92.69,92.69,92.61,92.68,4320.0,82.4884,82.4884,82.4172,82.4795,4320.0
2016-03-09 12:15:00,92.69,92.76,92.68,92.73,6185.0,82.4884,82.5507,82.4795,82.524,6185.0
2016-03-09 12:20:00,92.73,92.73,92.65,92.68,6542.0,82.524,82.524,82.4528,82.4795,6542.0
2016-03-09 12:25:00,92.68,92.69,92.5,92.5,4760.0,82.4795,82.4884,82.3193,82.3193,4760.0
2016-03-09 12:30:00,92.53,92.54,92.48,92.5,2800.0,82.346,82.3549,82.3015,82.3193,2800.0
2016-03-09 12:35:00,92.51,92.51,92.42,92.47,3969.0,82.3282,82.3282,82.2481,82.2926,3969.0
2016-03-09 12:40:00,92.48,92.48,92.25,92.38,23920.0,82.3015,82.3015,82.0968,82.2125,23920.0
2016-03-09 12:45:00,92.35,92.36,92.31,92.33,2600.0,82.1858,82.1947,82.1502,82.168,2600.0
2016-03-09 12:50:00,92.32,92.35,92.29,92.31,1771.0,82.1591,82.1858,82.1324,82.1502,1771.0
2016-03-09 12:55:00,92.3,92.35,92.29,92.34,6272.0,82.1413,82.1858,82.1324,82.1769,6272.0
2016-03-09 13:00:00,92.36,92.38,92.33,92.37,9937.0,82.1947,82.2125,82.168,82.2036,9937.0
2016-03-09 13:05:00,92.35,92.35,92.23,92.27,4710.0,82.1858,82.1858,82.079,82.1146,4710.0
2016-03-09 13:10:00,92.29,92.33,92.27,92.27,3974.0,82.1324,82.168,82.1146,82.1146,3974.0
2016-03-09 13:15:00,92.3,92.36,92.29,92.33,5850.0,82.1413,82.1947,82.1324,82.168,5850.0
2016-03-09 13:20:00,92.3,92.31,92.24,92.25,4500.0,82.1413,82.1502,82.0879,82.0968,4500.0
2016-03-09 13:25:00,92.25,92.28,92.22,92.28,2374.0,82.0968,82.1235,82.0701,82.1235,2374.0
2016-03-09 13:30:00,92.27,92.33,92.27,92.27,2738.0,82.1146,82.168,82.1146,82.1146,2738.0
2016-03-09 13:35:00,92.27,92.3,92.24,92.28,2460.0,82.1146,82.1413,82.0879,82.1235,2460.0
2016-03-09 13:40:00,92.26,92.27,92.16,92.18,4034.0,82.1057,82.1146,82.0167,82.0345,4034.0
2016-03-09 13:45:00,92.19,92.26,92.19,92.26,4600.0,82.0434,82.1057,82.0434,82.1057,4600.0
2016-03-09 13:50:00,92.26,92.26,92.21,92.21,1800.0,82.1057,82.1057,82.0612,82.0612,1800.0
2016-03-09 13:55:00,92.2,92.28,92.18,92.25,4924.0,82.0523,82.1235,82.0345,82.0968,4924.0
2016-03-09 14:00:00,92.22,92.23,92.16,92.17,3230.0,82.0701,82.079,82.0167,82.0256,3230.0
2016-03-09 14:05:00,92.19,92.25,92.18,92.24,19813.0,82.0434,82.0968,82.0345,82.0879,19813.0
2016-03-09 14:10:00,92.27,92.27,92.18,92.19,2851.0,82.1146,82.1146,82.0345,82.0434,2851.0
2016-03-09 14:15:00,92.2,92.24,92.2,92.23,4681.0,82.0523,82.0879,82.0523,82.079,4681.0
2016-03-09 14:20:00,92.2,92.2,92.11,92.12,5489.0,82.0523,82.0523,81.9722,81.9811,5489.0
2016-03-09 14:25:00,92.12,92.16,92.09,92.13,7898.0,81.9811,82.0167,81.9544,81.99,7898.0
2016-03-09 14:30:00,92.13,92.14,92.04,92.04,3527.0,81.99,81.9989,81.9099,81.9099,3527.0
2016-03-09 14:35:00,92.02,92.15,92.02,92.13,6636.0,81.8921,82.0078,81.8921,81.99,6636.0
2016-03-09 14:40:00,92.14,92.14,92.06,92.07,5574.0,81.9989,81.9989,81.9277,81.9366,5574.0
2016-03-09 14:45:00,92.08,92.18,92.08,92.18,6876.0,81.9455,82.0345,81.9455,82.0345,6876.0
2016-03-09 14:50:00,92.18,92.21,92.06,92.09,8923.0,82.0345,82.0612,81.9277,81.9544,8923.0
2016-03-09 14:55:00,92.1,92.12,92.03,92.04,6042.0,81.9633,81.9811,81.901,81.9099,6042.0
2016-03-09 15:00:00,92.05,92.11,92.04,92.09,8535.0,81.9188,81.9722,81.9099,81.9544,8535.0
2016-03-09 15:05:00,92.1,92.12,92.05,92.07,5800.0,81.9633,81.9811,81.9188,81.9366,5800.0
2016-03-09 15:10:00,92.07,92.09,92.02,92.06,10337.0,81.9366,81.9544,81.8921,81.9277,10337.0
2016-03-09 15:15:00,92.05,92.07,92.03,92.05,4668.0,81.9188,81.9366,81.901,81.9188,4668.0
2016-03-09 15:20:00,92.03,92.05,91.99,92.02,3611.0,81.901,81.9188,81.8654,81.8921,3611.0
2016-03-09 15:25:00,92.02,92.15,91.99,92.15,5665.0,81.8921,82.0078,81.8654,82.0078,5665.0
2016-03-09 15:30:00,92.15,92.27,92.11,92.22,13224.0,82.0078,82.1146,81.9722,82.0701,13224.0
2016-03-09 15:35:00,92.22,92.23,92.14,92.17,7392.0,82.0701,82.079,81.9989,82.0256,7392.0
2016-03-09 15:40:00,92.16,92.17,92.05,92.13,10950.0,82.0167,82.0256,81.9188,81.99,10950.0
2016-03-09 15:45:00,92.13,92.16,92.09,92.09,9288.0,81.99,82.0167,81.9544,81.9544,9288.0
2016-03-09 15:50:00,92.1,92.12,92.03,92.09,13651.0,81.9633,81.9811,81.901,81.9544,13651.0
2016-03-09 15:55:00,92.08,92.18,92.04,92.17,28120.0,81.9455,82.0345,81.9099,82.0256,28120.0
2016-03-10 09:30:00,92.2,92.6,92.06,92.49,18450.0,82.0523,82.4083,81.9277,82.3104,18450.0
2016-03-10 09:35:00,92.48,92.59,92.28,92.36,14398.0,82.3015,82.3994,82.1235,82.1947,14398.0
2016-03-10 09:40:00,92.37,92.49,92.23,92.42,8960.0,82.2036,82.3104,82.079,82.2481,8960.0
2016-03-10 09:45:00,92.42,92.58,92.23,92.49,9977.0,82.2481,82.3905,82.079,82.3104,9977.0
2016-03-10 09:50:00,92.47,92.47,92.31,92.43,3710.0,82.2926,82.2926,82.1502,82.257,3710.0
2016-03-10 09:55:00,92.39,92.7,92.37,92.58,8791.0,82.2214,82.4973,82.2036,82.3905,8791.0
2016-03-10 10:00:00,92.51,92.66,92.44,92.59,4938.0,82.3282,82.4617,82.2659,82.3994,4938.0
2016-03-10 10:05:00,92.59,92.6,92.4,92.43,5486.0,82.3994,82.4083,82.2303,82.257,5486.0
2016-03-10 10:10:00,92.45,92.53,92.39,92.43,5295.0,82.2748,82.346,82.2214,82.257,5295.0
2016-03-10 10:15:00,92.41,92.52,92.4,92.41,2267.0,82.2392,82.3371,82.2303,82.2392,2267.0
2016-03-10 10:20:00,92.4,92.47,92.3,92.3,6296.0,82.2303,82.2926,82.1413,82.1413,6296.0
2016-03-10 10:25:00,92.34,92.41,92.29,92.4,1925.0,82.1769,82.2392,82.1324,82.2303,1925.0
2016-03-10 10:30:00,92.36,92.38,92.07,92.07,8303.0,82.1947,82.2125,81.9366,81.9366,8303.0
2016-03-10 10:35:00,92.1,92.13,91.87,91.87,9690.0,81.9633,81.99,81.7586,81.7586,9690.0
2016-03-10 10:40:00,91.86,92.04,91.83,92.04,9211.0,81.7497,81.9099,81.723,81.9099,9211.0
2016-03-10 10:45:00,92.08,92.23,92.01,92.02,4002.0,81.9455,82.079,81.8832,81.8921,4002.0
2016-03-10 10:50:00,91.95,92.12,91.94,92.04,2667.0,81.8298,81.9811,81.8209,81.9099,2667.0
2016-03-10 10:55:00,92.02,92.07,91.64,91.67,19561.0,81.8921,81.9366,81.5539,81.5806,19561.0
2016-03-10 11:00:00,91.64,91.66,91.5,91.58,5010.0,81.5539,81.5717,81.4293,81.5005,5010.0
2016-03-10 11:05:00,91.62,91.77,91.52,91.77,3704.0,81.5361,81.6696,81.4471,81.6696,3704.0
2016-03-10 11:10:00,91.77,91.89,91.69,91.84,5445.0,81.6696,81.7764,81.5984,81.7319,5445.0
2016-03-10 11:15:00,91.89,91.95,91.81,91.89,5216.0,81.7764,81.8298,81.7052,81.7764,5216.0
2016-03-10 11:20:00,91.88,91.88,91.61,91.61,5303.0,81.7675,81.7675,81.5272,81.5272,5303.0
2016-03-10 11:25:00,91.6,91.65,91.55,91.65,6092.0,81.5183,81.5628,81.4738,81.5628,6092.0
2016-03-10 11:30:00,91.68,91.68,91.47,91.51,6132.0,81.5895,81.5895,81.4027,81.4382,6132.0
2016-03-10 11:35:00,91.51,91.73,91.49,91.58,6798.0,81.4382,81.634,81.4204,81.5005,6798.0
2016-03-10 11:40:00,91.59,91.71,91.55,91.58,3630.0,81.5094,81.6162,81.4738,81.5005,3630.0
2016-03-10 11:45:00,91.56,91.68,91.54,91.68,2610.0,81.4827,81.5895,81.4649,81.5895,2610.0
2016-03-10 11:50:00,91.69,91.71,91.6,91.62,2775.0,81.5984,81.6162,81.5183,81.5361,2775.0
2016-03-10 11:55:00,91.63,91.75,91.63,91.67,3430.0,81.545,81.6518,81.545,81.5806,3430.0
2016-03-10 12:00:00,91.65,91.82,91.65,91.74,4200.0,81.5628,81.7141,81.5628,81.6429,4200.0
2016-03-10 12:05:00,91.74,91.79,91.7,91.76,2694.0,81.6429,81.6874,81.6073,81.6607,2694.0
2016-03-10 12:10:00,91.76,91.91,91.72,91.89,6644.0,81.6607,81.7942,81.6251,81.7764,6644.0
2016-03-10 12:15:00,91.9,91.9,91.71,91.78,3263.0,81.7853,81.7853,81.6162,81.6785,3263.0
2016-03-10 12:20:00,91.77,91.79,91.58,91.58,2303.0,81.6696,81.6874,81.5005,81.5005,2303.0
2016-03-10 12:25:00,91.58,91.7,91.58,91.64,2700.0,81.5005,81.6073,81.5005,81.5539,2700.0
2016-03-10 12:30:00,91.68,91.68,91.57,91.59,2835.0,81.5895,81.5895,81.4916,81.5094,2835.0
2016-03-10 12:35:00,91.58,91.58,91.41,91.42,4201.0,81.5005,81.5005,81.3493,81.3582,4201.0
2016-03-10 12:40:00,91.44,91.52,91.4,91.4,4578.0,81.376,81.4471,81.3404,81.3404,4578.0
2016-03-10 12:45:00,91.37,91.4,91.22,91.22,13499.0,81.3137,81.3404,81.1802,81.1802,13499.0
2016-03-10 12:50:00,91.23,91.43,91.22,91.31,3514.0,81.1891,81.3671,81.1802,81.2603,3514.0
2016-03-10 12:55:00,91.32,91.35,91.19,91.2,14674.0,81.2692,81.2959,81.1535,81.1624,14674.0
2016-03-10 13:00:00,91.18,91.27,91.09,91.1,16516.0,81.1446,81.2247,81.0645,81.0734,16516.0
2016-03-10 13:05:00,91.11,91.14,91.04,91.04,8531.0,81.0823,81.109,81.02,81.02,8531.0
2016-03-10 13:10:00,91.03,91.07,90.95,91.02,12257.0,81.0111,81.0467,80.9399,81.0022,12257.0
2016-03-10 13:15:00,91.03,91.09,91.02,91.09,13901.0,81.0111,81.0645,81.0022,81.0645,13901.0
2016-03-10 13:20:00,91.08,91.15,91.06,91.13,5962.0,81.0556,81.1179,81.0378,81.1001,5962.0
2016-03-10 13:25:00,91.14,91.24,91.13,91.24,7025.0,81.109,81.198,81.1001,81.198,7025.0
2016-03-10 13:30:00,91.24,91.31,91.21,91.29,4670.0,81.198,81.2603,81.1713,81.2425,4670.0
2016-03-10 13:35:00,91.26,91.26,91.17,91.2,8196.0,81.2158,81.2158,81.1357,81.1624,8196.0
2016-03-10 13:40:00,91.19,91.21,91.11,91.15,8274.0,81.1535,81.1713,81.0823,81.1179,8274.0
2016-03-10 13:45:00,91.15,91.16,91.11,91.14,6160.0,81.1179,81.1268,81.0823,81.109,6160.0
2016-03-10 13:50:00,91.15,91.27,91.15,91.27,6365.0,81.1179,81.2247,81.1179,81.2247,6365.0
2016-03-10 13:55:00,91.27,91.39,91.25,91.3,7969.0,81.2247,81.3315,81.2069,81.2514,7969.0
2016-03-10 14:00:00,91.31,91.35,91.3,91.34,5920.0,81.2603,81.2959,81.2514,81.287,5920.0
2016-03-10 14:05:00,91.37,91.38,91.24,91.24,5903.0,81.3137,81.3226,81.198,81.198,5903.0
2016-03-10 14:10:00,91.25,91.32,91.23,91.32,5022.0,81.2069,81.2692,81.1891,81.2692,5022.0
2016-03-10 14:15:00,91.33,91.44,91.27,91.41,6131.0,81.2781,81.376,81.2247,81.3493,6131.0
2016-03-10 14:20:00,91.4,91.56,91.39,91.56,5213.0,81.3404,81.4827,81.3315,81.4827,5213.0
2016-03-10 14:25:00,91.56,91.63,91.52,91.58,29242.0,81.4827,81.545,81.4471,81.5005,29242.0
2016-03-10 14:30:00,91.61,91.62,91.51,91.58,6938.0,81.5272,81.5361,81.4382,81.5005,6938.0
2016-03-10 14:35:00,91.57,91.59,91.44,91.49,5376.0,81.4916,81.5094,81.376,81.4204,5376.0
2016-03-10 14:40:00,91.5,91.74,91.5,91.71,12794.0,81.4293,81.6429,81.4293,81.6162,12794.0
2016-03-10 14:45:00,91.7,91.8,91.69,91.8,3508.0,81.6073,81.6963,81.5984,81.6963,3508.0
2016-03-10 14:50:00,91.82,91.91,91.81,91.83,10722.0,81.7141,81.7942,81.7052,81.723,10722.0
2016-03-10 14:55:00,91.83,91.83,91.75,91.8,5615.0,81.723,81.723,81.6518,81.6963,5615.0
2016-03-10 15:00:00,91.79,91.81,91.65,91.65,8271.0,81.6874,81.7052,81.5628,81.5628,8271.0
2016-03-10 15:05:00,91.65,91.68,91.57,91.65,7025.0,81.5628,81.5895,81.4916,81.5628,7025.0
2016-03-10 15:10:00,91.67,91.78,91.58,91.77,11658.0,81.5806,81.6785,81.5005,81.6696,11658.0
2016-03-10 15:15:00,91.78,91.89,91.78,91.85,9885.0,81.6785,81.7764,81.6785,81.7408,9885.0
2016-03-10 15:20:00,91.84,91.85,91.7,91.72,7417.0,81.7319,81.7408,81.6073,81.6251,7417.0
2016-03-10 15:25:00,91.74,91.87,91.72,91.83,31110.0,81.6429,81.7586,81.6251,81.723,31110.0
2016-03-10 15:30:00,91.84,91.85,91.74,91.79,21350.0,81.7319,81.7408,81.6429,81.6874,21350.0
2016-03-10 15:35:00,91.79,91.83,91.7,91.74,19822.0,81.6874,81.723,81.6073,81.6429,19822.0
2016-03-10 15:40:00,91.74,91.79,91.67,91.68,20424.0,81.6429,81.6874,81.5806,81.5895,20424.0
2016-03-10 15:45:00,91.67,91.73,91.64,91.68,17694.0,81.5806,81.634,81.5539,81.5895,17694.0
2016-03-10 15:50:00,91.67,91.77,91.66,91.7,30124.0,81.5806,81.6696,81.5717,81.6073,30124.0
2016-03-10 15:55:00,91.72,91.81,91.54,91.79,71361.0,81.6251,81.7052,81.4649,81.6874,71361.0
2016-03-11 09:30:00,92.86,92.99,92.29,92.48,31227.0,82.6397,82.7554,82.1324,82.3015,31227.0
2016-03-11 09:35:00,92.5,92.68,92.36,92.57,10571.0,82.3193,82.4795,82.1947,82.3816,10571.0
2016-03-11 09:40:00,92.55,92.74,92.43,92.63,5745.0,82.3638,82.5329,82.257,82.435,5745.0
2016-03-11 09:45:00,92.73,92.75,92.58,92.63,12349.0,82.524,82.5418,82.3905,82.435,12349.0
2016-03-11 09:50:00,92.67,92.79,92.56,92.65,12513.0,82.4706,82.5774,82.3727,82.4528,12513.0
2016-03-11 09:55:00,92.63,92.7,92.56,92.6,1700.0,82.435,82.4973,82.3727,82.4083,1700.0
2016-03-11 10:00:00,92.65,92.73,92.62,92.65,8741.0,82.4528,82.524,82.4261,82.4528,8741.0
2016-03-11 10:05:00,92.66,92.7,92.58,92.61,4595.0,82.4617,82.4973,82.3905,82.4172,4595.0
2016-03-11 10:10:00,92.63,92.66,92.54,92.63,11319.0,82.435,82.4617,82.3549,82.435,11319.0
2016-03-11 10:15:00,92.63,92.75,92.6,92.75,7319.0,82.435,82.5418,82.4083,82.5418,7319.0
2016-03-11 10:20:00,92.72,92.77,92.65,92.75,4460.0,82.5151,82.5596,82.4528,82.5418,4460.0
2016-03-11 10:25:00,92.73,92.78,92.69,92.78,4894.0,82.524,82.5685,82.4884,82.5685,4894.0
2016-03-11 10:30:00,92.81,92.89,92.77,92.84,12138.0,82.5952,82.6664,82.5596,82.6219,12138.0
2016-03-11 10:35:00,92.87,92.87,92.82,92.82,5261.0,82.6486,82.6486,82.6041,82.6041,5261.0
2016-03-11 10:40:00,92.81,92.84,92.76,92.77,7398.0,82.5952,82.6219,82.5507,82.5596,7398.0
2016-03-11 10:45:00,92.79,92.87,92.76,92.86,8339.0,82.5774,82.6486,82.5507,82.6397,8339.0
2016-03-11 10:50:00,92.84,92.88,92.78,92.82,5970.0,82.6219,82.6575,82.5685,82.6041,5970.0
2016-03-11 10:55:00,92.82,92.9,92.78,92.89,5269.0,82.6041,82.6753,82.5685,82.6664,5269.0
2016-03-11 11:00:00,92.87,92.91,92.87,92.88,3614.0,82.6486,82.6842,82.6486,82.6575,3614.0
2016-03-11 11:05:00,92.88,92.92,92.86,92.9,8890.0,82.6575,82.6931,82.6397,82.6753,8890.0
2016-03-11 11:10:00,92.91,92.94,92.87,92.87,10179.0,82.6842,82.7109,82.6486,82.6486,10179.0
2016-03-11 11:15:00,92.85,93.08,92.85,93.05,11907.0,82.6308,82.8355,82.6308,82.8088,11907.0
2016-03-11 11:20:00,93.06,93.12,93.04,93.05,20100.0,82.8177,82.871,82.7999,82.8088,20100.0
2016-03-11 11:25:00,93.05,93.18,93.05,93.18,5716.0,82.8088,82.9244,82.8088,82.9244,5716.0
2016-03-11 11:30:00,93.17,93.18,93.1,93.13,7386.0,82.9155,82.9244,82.8532,82.8799,7386.0
2016-03-11 11:35:00,93.12,93.15,93.09,93.11,9790.0,82.871,82.8977,82.8444,82.8621,9790.0
2016-03-11 11:40:00,93.11,93.13,93.07,93.09,4000.0,82.8621,82.8799,82.8266,82.8444,4000.0
2016-03-11 11:45:00,93.09,93.1,92.95,92.95,6613.0,82.8444,82.8532,82.7198,82.7198,6613.0
2016-03-11 11:50:00,92.96,92.96,92.88,92.96,5938.0,82.7287,82.7287,82.6575,82.7287,5938.0
2016-03-11 11:55:00,92.97,93.03,92.97,92.99,4050.0,82.7376,82.791,82.7376,82.7554,4050.0
2016-03-11 12:00:00,92.99,93.05,92.97,93.04,4550.0,82.7554,82.8088,82.7376,82.7999,4550.0
2016-03-11 12:05:00,93.01,93.13,93.01,93.07,10485.0,82.7732,82.8799,82.7732,82.8266,10485.0
2016-03-11 12:10:00,93.07,93.1,93.04,93.09,5924.0,82.8266,82.8532,82.7999,82.8444,5924.0
2016-03-11 12:15:00,93.1,93.13,93.07,93.09,15630.0,82.8532,82.8799,82.8266,82.8444,15630.0
2016-03-11 12:20:00,93.09,93.15,93.09,93.15,9866.0,82.8444,82.8977,82.8444,82.8977,9866.0
2016-03-11 12:25:00,93.15,93.15,93.09,93.12,14028.0,82.8977,82.8977,82.8444,82.871,14028.0
2016-03-11 12:30:00,93.1,93.15,93.08,93.09,17662.0,82.8532,82.8977,82.8355,82.8444,17662.0
2016-03-11 12:35:00,93.09,93.09,92.99,92.99,8059.0,82.8444,82.8444,82.7554,82.7554,8059.0
2016-03-11 12:40:00,93.0,93.04,92.98,93.03,5310.0,82.7643,82.7999,82.7465,82.791,5310.0
2016-03-11 12:45:00,93.02,93.02,92.96,92.96,3130.0,82.7821,82.7821,82.7287,82.7287,3130.0
2016-03-11 12:50:00,92.97,93.06,92.96,93.04,14094.0,82.7376,82.8177,82.7287,82.7999,14094.0
2016-03-11 12:55:00,93.03,93.04,92.96,92.97,5814.0,82.791,82.7999,82.7287,82.7376,5814.0
2016-03-11 13:00:00,92.97,92.97,92.91,92.94,5833.0,82.7376,82.7376,82.6842,82.7109,5833.0
2016-03-11 13:05:00,92.93,92.93,92.78,92.83,7600.0,82.702,82.702,82.5685,82.613,7600.0
2016-03-11 13:10:00,92.82,92.88,92.8,92.85,5300.0,82.6041,82.6575,82.5863,82.6308,5300.0
2016-03-11 13:15:00,92.84,92.9,92.79,92.88,6858.0,82.6219,82.6753,82.5774,82.6575,6858.0
2016-03-11 13:20:00,92.89,92.92,92.87,92.87,3453.0,82.6664,82.6931,82.6486,82.6486,3453.0
2016-03-11 13:25:00,92.87,92.88,92.83,92.86,10165.0,82.6486,82.6575,82.613,82.6397,10165.0
2016-03-11 13:30:00,92.85,92.93,92.85,92.89,8720.0,82.6308,82.702,82.6308,82.6664,8720.0
2016-03-11 13:35:00,92.9,92.9,92.84,92.85,5200.0,82.6753,82.6753,82.6219,82.6308,5200.0
2016-03-11 13:40:00,92.85,92.86,92.79,92.82,6781.0,82.6308,82.6397,82.5774,82.6041,6781.0
2016-03-11 13:45:00,92.81,92.83,92.73,92.83,4851.0,82.5952,82.613,82.524,82.613,4851.0
2016-03-11 13:50:00,92.82,92.92,92.81,92.9,5900.0,82.6041,82.6931,82.5952,82.6753,5900.0
2016-03-11 13:55:00,92.91,92.99,92.9,92.93,6694.0,82.6842,82.7554,82.6753,82.702,6694.0
2016-03-11 14:00:00,92.93,92.99,92.89,92.96,8662.0,82.702,82.7554,82.6664,82.7287,8662.0
2016-03-11 14:05:00,92.96,92.97,92.83,92.84,7250.0,82.7287,82.7376,82.613,82.6219,7250.0
2016-03-11 14:10:00,92.87,92.89,92.75,92.76,7501.0,82.6486,82.6664,82.5418,82.5507,7501.0
2016-03-11 14:15:00,92.73,92.83,92.73,92.77,5601.0,82.524,82.613,82.524,82.5596,5601.0
2016-03-11 14:20:00,92.78,92.79,92.73,92.76,4690.0,82.5685,82.5774,82.524,82.5507,4690.0
2016-03-11 14:25:00,92.76,92.82,92.76,92.8,7086.0,82.5507,82.6041,82.5507,82.5863,7086.0
2016-03-11 14:30:00,92.8,92.81,92.75,92.75,6152.0,82.5863,82.5952,82.5418,82.5418,6152.0
2016-03-11 14:35:00,92.75,92.78,92.74,92.78,5378.0,82.5418,82.5685,82.5329,82.5685,5378.0
2016-03-11 14:40:00,92.77,92.78,92.69,92.78,5054.0,82.5596,82.5685,82.4884,82.5685,5054.0
2016-03-11 14:45:00,92.78,92.86,92.77,92.83,7834.0,82.5685,82.6397,82.5596,82.613,7834.0
2016-03-11 14:50:00,92.82,92.83,92.75,92.83,7158.0,82.6041,82.613,82.5418,82.613,7158.0
2016-03-11 14:55:00,92.82,92.82,92.74,92.74,5036.0,82.6041,82.6041,82.5329,82.5329,5036.0
2016-03-11 15:00:00,92.71,92.8,92.71,92.79,5154.0,82.5062,82.5863,82.5062,82.5774,5154.0
2016-03-11 15:05:00,92.79,92.97,92.78,92.97,12769.0,82.5774,82.7376,82.5685,82.7376,12769.0
2016-03-11 15:10:00,92.98,93.05,92.97,93.04,15451.0,82.7465,82.8088,82.7376,82.7999,15451.0
2016-03-11 15:15:00,93.05,93.05,92.95,93.03,9691.0,82.8088,82.8088,82.7198,82.791,9691.0
2016-03-11 15:20:00,93.03,93.08,92.99,93.08,13114.0,82.791,82.8355,82.7554,82.8355,13114.0
2016-03-11 15:25:00,93.08,93.16,93.06,93.13,14997.0,82.8355,82.9066,82.8177,82.8799,14997.0
2016-03-11 15:30:00,93.12,93.14,93.04,93.14,14812.0,82.871,82.8888,82.7999,82.8888,14812.0
2016-03-11 15:35:00,93.15,93.16,93.09,93.16,14438.0,82.8977,82.9066,82.8444,82.9066,14438.0
2016-03-11 15:40:00,93.17,93.24,93.12,93.24,14184.0,82.9155,82.9778,82.871,82.9778,14184.0
2016-03-11 15:45:00,93.24,93.24,93.13,93.15,31406.0,82.9778,82.9778,82.8799,82.8977,31406.0
2016-03-11 15:50:00,93.16,93.27,93.16,93.17,37925.0,82.9066,83.0045,82.9066,82.9155,37925.0
2016-03-11 15:55:00,93.17,93.17,93.06,93.11,94601.0,82.9155,82.9155,82.8177,82.8621,94601.0
2016-03-14 09:30:00,93.09,93.12,92.74,93.08,14922.0,82.8444,82.871,82.5329,82.8355,14922.0
2016-03-14 09:35:00,93.15,93.33,93.1,93.32,6523.0,82.8977,83.0579,82.8532,83.049,6523.0
2016-03-14 09:40:00,93.33,93.49,93.25,93.35,24846.0,83.0579,83.2003,82.9867,83.0757,24846.0
2016-03-14 09:45:00,93.36,93.38,93.28,93.28,8369.0,83.0846,83.1024,83.0134,83.0134,8369.0
2016-03-14 09:50:00,93.3,93.38,93.22,93.38,8540.0,83.0312,83.1024,82.96,83.1024,8540.0
2016-03-14 09:55:00,93.36,93.54,93.33,93.49,9895.0,83.0846,83.2448,83.0579,83.2003,9895.0
2016-03-14 10:00:00,93.46,93.84,93.45,93.81,13184.0,83.1736,83.5118,83.1647,83.4851,13184.0
2016-03-14 10:05:00,93.85,94.17,93.81,94.16,19607.0,83.5207,83.8055,83.4851,83.7966,19607.0
2016-03-14 10:10:00,94.17,94.21,94.08,94.17,10344.0,83.8055,83.8411,83.7254,83.8055,10344.0
2016-03-14 10:15:00,94.18,94.38,94.18,94.38,12201.0,83.8144,83.9924,83.8144,83.9924,12201.0
2016-03-14 10:20:00,94.4,94.49,94.33,94.45,19697.0,84.0102,84.0903,83.9479,84.0547,19697.0
2016-03-14 10:25:00,94.43,94.48,94.34,94.42,15840.0,84.0369,84.0814,83.9568,84.028,15840.0
2016-03-14 10:30:00,94.41,94.46,94.36,94.43,15966.0,84.0191,84.0636,83.9746,84.0369,15966.0
2016-03-14 10:35:00,94.4,94.45,94.37,94.39,13101.0,84.0102,84.0547,83.9835,84.0013,13101.0
2016-03-14 10:40:00,94.39,94.56,94.31,94.31,91151.0,84.0013,84.1526,83.9301,83.9301,91151.0
2016-03-14 10:45:00,94.3,94.38,94.23,94.23,14846.0,83.9212,83.9924,83.8589,83.8589,14846.0
2016-03-14 10:50:00,94.26,94.28,94.2,94.21,10889.0,83.8856,83.9034,83.8322,83.8411,10889.0
2016-03-14 10:55:00,94.22,94.25,94.16,94.18,10304.0,83.85,83.8767,83.7966,83.8144,10304.0
2016-03-14 11:00:00,94.2,94.2,94.1,94.13,10600.0,83.8322,83.8322,83.7432,83.7699,10600.0
2016-03-14 11:05:00,94.1,94.1,94.01,94.01,3740.0,83.7432,83.7432,83.6631,83.6631,3740.0
2016-03-14 11:10:00,94.03,94.05,93.92,93.93,3847.0,83.6809,83.6987,83.583,83.5919,3847.0
2016-03-14 11:15:00,93.92,93.96,93.84,93.84,3726.0,83.583,83.6186,83.5118,83.5118,3726.0
2016-03-14 11:20:00,93.83,93.89,93.81,93.89,6530.0,83.5029,83.5563,83.4851,83.5563,6530.0
2016-03-14 11:25:00,93.89,94.04,93.89,93.98,5915.0,83.5563,83.6898,83.5563,83.6364,5915.0
2016-03-14 11:30:00,93.98,94.0,93.8,93.8,5108.0,83.6364,83.6542,83.4762,83.4762,5108.0
2016-03-14 11:35:00,93.79,93.9,93.79,93.89,4439.0,83.4673,83.5652,83.4673,83.5563,4439.0
2016-03-14 11:40:00,93.89,94.01,93.88,94.01,11001.0,83.5563,83.6631,83.5474,83.6631,11001.0
2016-03-14 11:45:00,94.01,94.08,94.0,94.0,3603.0,83.6631,83.7254,83.6542,83.6542,3603.0
2016-03-14 11:50:00,94.02,94.03,93.99,93.99,4950.0,83.672,83.6809,83.6453,83.6453,4950.0
2016-03-14 11:55:00,93.98,93.99,93.91,93.97,13216.0,83.6364,83.6453,83.5741,83.6275,13216.0
2016-03-14 12:00:00,93.98,94.01,93.89,93.98,28064.0,83.6364,83.6631,83.5563,83.6364,28064.0
2016-03-14 12:05:00,93.99,94.01,93.91,93.96,6637.0,83.6453,83.6631,83.5741,83.6186,6637.0
2016-03-14 12:10:00,93.97,94.04,93.97,94.03,5532.0,83.6275,83.6898,83.6275,83.6809,5532.0
2016-03-14 12:15:00,94.01,94.1,94.01,94.09,3300.0,83.6631,83.7432,83.6631,83.7343,3300.0
2016-03-14 12:20:00,94.08,94.09,93.97,93.98,3311.0,83.7254,83.7343,83.6275,83.6364,3311.0
2016-03-14 12:25:00,93.92,94.01,93.89,93.99,8100.0,83.583,83.6631,83.5563,83.6453,8100.0
2016-03-14 12:30:00,93.97,94.03,93.97,94.01,2576.0,83.6275,83.6809,83.6275,83.6631,2576.0
2016-03-14 12:35:00,94.04,94.08,94.04,94.05,6003.0,83.6898,83.7254,83.6898,83.6987,6003.0
2016-03-14 12:40:00,94.06,94.07,94.03,94.04,4335.0,83.7076,83.7165,83.6809,83.6898,4335.0
2016-03-14 12:45:00,94.05,94.05,93.98,94.03,6100.0,83.6987,83.6987,83.6364,83.6809,6100.0
2016-03-14 12:50:00,94.03,94.04,94.02,94.02,2700.0,83.6809,83.6898,83.672,83.672,2700.0
2016-03-14 12:55:00,94.03,94.05,93.98,94.0,4802.0,83.6809,83.6987,83.6364,83.6542,4802.0
2016-03-14 13:00:00,93.99,94.03,93.99,94.0,4161.0,83.6453,83.6809,83.6453,83.6542,4161.0
2016-03-14 13:05:00,94.0,94.06,93.93,94.04,5626.0,83.6542,83.7076,83.5919,83.6898,5626.0
2016-03-14 13:10:00,94.06,94.1,94.05,94.05,4513.0,83.7076,83.7432,83.6987,83.6987,4513.0
2016-03-14 13:15:00,94.06,94.11,94.05,94.05,3400.0,83.7076,83.7521,83.6987,83.6987,3400.0
2016-03-14 13:20:00,94.08,94.08,94.03,94.03,3888.0,83.7254,83.7254,83.6809,83.6809,3888.0
2016-03-14 13:25:00,94.03,94.1,93.99,94.06,18004.0,83.6809,83.7432,83.6453,83.7076,18004.0
2016-03-14 13:30:00,94.05,94.08,94.01,94.06,20589.0,83.6987,83.7254,83.6631,83.7076,20589.0
2016-03-14 13:35:00,94.06,94.1,94.04,94.07,6727.0,83.7076,83.7432,83.6898,83.7165,6727.0
2016-03-14 13:40:00,94.07,94.11,94.05,94.05,6711.0,83.7165,83.7521,83.6987,83.6987,6711.0
2016-03-14 13:45:00,94.06,94.09,94.03,94.05,19151.0,83.7076,83.7343,83.6809,83.6987,19151.0
2016-03-14 13:50:00,94.05,94.08,94.03,94.08,6762.0,83.6987,83.7254,83.6809,83.7254,6762.0
2016-03-14 13:55:00,94.06,94.07,94.01,94.06,16622.0,83.7076,83.7165,83.6631,83.7076,16622.0
2016-03-14 14:00:00,94.06,94.11,94.01,94.09,23609.0,83.7076,83.7521,83.6631,83.7343,23609.0
2016-03-14 14:05:00,94.08,94.11,94.04,94.08,8751.0,83.7254,83.7521,83.6898,83.7254,8751.0
2016-03-14 14:10:00,94.07,94.08,94.01,94.03,6442.0,83.7165,83.7254,83.6631,83.6809,6442.0
2016-03-14 14:15:00,94.03,94.03,93.91,93.93,7387.0,83.6809,83.6809,83.5741,83.5919,7387.0
2016-03-14 14:20:00,93.93,94.03,93.9,94.0,9263.0,83.5919,83.6809,83.5652,83.6542,9263.0
2016-03-14 14:25:00,93.99,94.0,93.93,93.99,16974.0,83.6453,83.6542,83.5919,83.6453,16974.0
2016-03-14 14:30:00,94.0,94.08,94.0,94.02,6099.0,83.6542,83.7254,83.6542,83.672,6099.0
2016-03-14 14:35:00,94.05,94.06,93.97,94.0,6372.0,83.6987,83.7076,83.6275,83.6542,6372.0
2016-03-14 14:40:00,94.0,94.08,93.99,94.04,6206.0,83.6542,83.7254,83.6453,83.6898,6206.0
2016-03-14 14:45:00,94.05,94.08,94.03,94.06,4125.0,83.6987,83.7254,83.6809,83.7076,4125.0
2016-03-14 14:50:00,94.06,94.06,93.97,94.01,8390.0,83.7076,83.7076,83.6275,83.6631,8390.0
2016-03-14 14:55:00,94.01,94.04,94.0,94.03,5467.0,83.6631,83.6898,83.6542,83.6809,5467.0
2016-03-14 15:00:00,94.03,94.04,94.01,94.03,3855.0,83.6809,83.6898,83.6631,83.6809,3855.0
2016-03-14 15:05:00,94.01,94.03,93.98,93.99,6573.0,83.6631,83.6809,83.6364,83.6453,6573.0
2016-03-14 15:10:00,93.99,94.07,93.97,94.05,7609.0,83.6453,83.7165,83.6275,83.6987,7609.0
2016-03-14 15:15:00,94.06,94.08,93.97,93.97,9312.0,83.7076,83.7254,83.6275,83.6275,9312.0
2016-03-14 15:20:00,93.97,94.04,93.95,94.01,5202.0,83.6275,83.6898,83.6097,83.6631,5202.0
2016-03-14 15:25:00,94.02,94.06,94.01,94.01,8183.0,83.672,83.7076,83.6631,83.6631,8183.0
2016-03-14 15:30:00,94.02,94.03,93.92,93.95,17020.0,83.672,83.6809,83.583,83.6097,17020.0
2016-03-14 15:35:00,93.95,94.0,93.94,93.98,18970.0,83.6097,83.6542,83.6008,83.6364,18970.0
2016-03-14 15:40:00,93.98,94.05,93.97,94.04,22569.0,83.6364,83.6987,83.6275,83.6898,22569.0
2016-03-14 15:45:00,94.04,94.07,93.99,94.05,36486.0,83.6898,83.7165,83.6453,83.6987,36486.0
2016-03-14 15:50:00,94.05,94.05,93.91,93.91,32365.0,83.6987,83.6987,83.5741,83.5741,32365.0
2016-03-14 15:55:00,93.9,94.0,93.84,93.85,98629.0,83.5652,83.6542,83.5118,83.5207,98629.0
2016-03-15 09:30:00,93.07,93.38,92.99,93.33,20304.0,82.8266,83.1024,82.7554,83.0579,20304.0
2016-03-15 09:35:00,93.34,93.65,93.3,93.6,7944.0,83.0668,83.3427,83.0312,83.2982,7944.0
2016-03-15 09:40:00,93.63,93.82,93.62,93.77,5758.0,83.3249,83.494,83.316,83.4495,5758.0
2016-03-15 09:45:00,93.77,93.83,93.67,93.81,28873.0,83.4495,83.5029,83.3605,83.4851,28873.0
2016-03-15 09:50:00,93.83,93.91,93.79,93.91,7600.0,83.5029,83.5741,83.4673,83.5741,7600.0
2016-03-15 09:55:00,93.95,93.99,93.87,93.93,4374.0,83.6097,83.6453,83.5385,83.5919,4374.0
2016-03-15 10:00:00,93.91,94.01,93.89,94.01,6975.0,83.5741,83.6631,83.5563,83.6631,6975.0
2016-03-15 10:05:00,93.98,94.03,93.89,93.95,7701.0,83.6364,83.6809,83.5563,83.6097,7701.0
2016-03-15 10:10:00,93.95,94.02,93.9,93.91,6539.0,83.6097,83.672,83.5652,83.5741,6539.0
2016-03-15 10:15:00,93.95,93.97,93.84,93.97,61407.0,83.6097,83.6275,83.5118,83.6275,61407.0
2016-03-15 10:20:00,93.95,94.02,93.92,93.97,15109.0,83.6097,83.672,83.583,83.6275,15109.0
2016-03-15 10:25:00,93.97,94.05,93.93,94.01,10500.0,83.6275,83.6987,83.5919,83.6631,10500.0
2016-03-15 10:30:00,94.01,94.06,93.92,93.99,20386.0,83.6631,83.7076,83.583,83.6453,20386.0
2016-03-15 10:35:00,93.97,94.06,93.95,93.99,13656.0,83.6275,83.7076,83.6097,83.6453,13656.0
2016-03-15 10:40:00,93.97,94.03,93.9,93.93,25800.0,83.6275,83.6809,83.5652,83.5919,25800.0
2016-03-15 10:45:00,93.94,93.96,93.88,93.88,5533.0,83.6008,83.6186,83.5474,83.5474,5533.0
2016-03-15 10:50:00,93.88,93.96,93.84,93.84,19273.0,83.5474,83.6186,83.5118,83.5118,19273.0
2016-03-15 10:55:00,93.82,93.91,93.79,93.85,14225.0,83.494,83.5741,83.4673,83.5207,14225.0
2016-03-15 11:00:00,93.84,93.92,93.83,93.9,3484.0,83.5118,83.583,83.5029,83.5652,3484.0
2016-03-15 11:05:00,93.88,93.96,93.87,93.93,8885.0,83.5474,83.6186,83.5385,83.5919,8885.0
2016-03-15 11:10:00,93.96,93.96,93.93,93.93,4827.0,83.6186,83.6186,83.5919,83.5919,4827.0
2016-03-15 11:15:00,93.94,93.96,93.86,93.86,8600.0,83.6008,83.6186,83.5296,83.5296,8600.0
2016-03-15 11:20:00,93.88,93.95,93.86,93.95,14816.0,83.5474,83.6097,83.5296,83.6097,14816.0
2016-03-15 11:25:00,93.93,93.95,93.84,93.86,10257.0,83.5919,83.6097,83.5118,83.5296,10257.0
2016-03-15 11:30:00,93.86,93.92,93.77,93.77,5312.0,83.5296,83.583,83.4495,83.4495,5312.0
2016-03-15 11:35:00,93.79,93.79,93.71,93.75,6680.0,83.4673,83.4673,83.3961,83.4317,6680.0
2016-03-15 11:40:00,93.73,93.75,93.68,93.68,5603.0,83.4139,83.4317,83.3694,83.3694,5603.0
2016-03-15 11:45:00,93.65,93.69,93.62,93.62,10159.0,83.3427,83.3783,83.316,83.316,10159.0
2016-03-15 11:50:00,93.63,93.72,93.59,93.65,16808.0,83.3249,83.405,83.2893,83.3427,16808.0
2016-03-15 11:55:00,93.63,93.65,93.58,93.62,5879.0,83.3249,83.3427,83.2804,83.316,5879.0
2016-03-15 12:00:00,93.61,93.65,93.6,93.61,2000.0,83.3071,83.3427,83.2982,83.3071,2000.0
2016-03-15 12:05:00,93.63,93.77,93.63,93.77,5604.0,83.3249,83.4495,83.3249,83.4495,5604.0
2016-03-15 12:10:00,93.78,93.83,93.76,93.79,6424.0,83.4584,83.5029,83.4406,83.4673,6424.0
2016-03-15 12:15:00,93.77,93.82,93.74,93.82,8602.0,83.4495,83.494,83.4228,83.494,8602.0
2016-03-15 12:20:00,93.83,93.83,93.78,93.79,5882.0,83.5029,83.5029,83.4584,83.4673,5882.0
2016-03-15 12:25:00,93.79,93.89,93.79,93.85,7084.0,83.4673,83.5563,83.4673,83.5207,7084.0
2016-03-15 12:30:00,93.86,93.86,93.75,93.82,9776.0,83.5296,83.5296,83.4317,83.494,9776.0
2016-03-15 12:35:00,93.77,93.81,93.67,93.67,14803.0,83.4495,83.4851,83.3605,83.3605,14803.0
2016-03-15 12:40:00,93.69,93.72,93.58,93.61,10465.0,83.3783,83.405,83.2804,83.3071,10465.0
2016-03-15 12:45:00,93.63,93.66,93.61,93.64,6265.0,83.3249,83.3516,83.3071,83.3338,6265.0
2016-03-15 12:50:00,93.64,93.65,93.56,93.64,4556.0,83.3338,83.3427,83.2626,83.3338,4556.0
2016-03-15 12:55:00,93.64,93.67,93.62,93.63,6901.0,83.3338,83.3605,83.316,83.3249,6901.0
2016-03-15 13:00:00,93.61,93.66,93.6,93.65,5608.0,83.3071,83.3516,83.2982,83.3427,5608.0
2016-03-15 13:05:00,93.63,93.76,93.63,93.74,9235.0,83.3249,83.4406,83.3249,83.4228,9235.0
2016-03-15 13:10:00,93.74,93.75,93.59,93.64,8240.0,83.4228,83.4317,83.2893,83.3338,8240.0
2016-03-15 13:15:00,93.67,93.67,93.58,93.58,3979.0,83.3605,83.3605,83.2804,83.2804,3979.0
2016-03-15 13:20:00,93.59,93.63,93.52,93.58,5415.0,83.2893,83.3249,83.227,83.2804,5415.0
2016-03-15 13:25:00,93.58,93.74,93.58,93.74,2652.0,83.2804,83.4228,83.2804,83.4228,2652.0
2016-03-15 13:30:00,93.76,93.89,93.72,93.79,15593.0,83.4406,83.5563,83.405,83.4673,15593.0
2016-03-15 13:35:00,93.77,93.79,93.65,93.65,6904.0,83.4495,83.4673,83.3427,83.3427,6904.0
2016-03-15 13:40:00,93.65,93.66,93.55,93.56,4100.0,83.3427,83.3516,83.2537,83.2626,4100.0
2016-03-15 13:45:00,93.57,93.63,93.57,93.63,3818.0,83.2715,83.3249,83.2715,83.3249,3818.0
2016-03-15 13:50:00,93.65,93.66,93.56,93.57,5125.0,83.3427,83.3516,83.2626,83.2715,5125.0
2016-03-15 13:55:00,93.57,93.59,93.53,93.58,5500.0,83.2715,83.2893,83.2359,83.2804,5500.0
2016-03-15 14:00:00,93.59,93.59,93.46,93.5,12802.0,83.2893,83.2893,83.1736,83.2092,12802.0
2016-03-15 14:05:00,93.5,93.54,93.36,93.39,7729.0,83.2092,83.2448,83.0846,83.1113,7729.0
2016-03-15 14:10:00,93.38,93.52,93.35,93.5,9393.0,83.1024,83.227,83.0757,83.2092,9393.0
2016-03-15 14:15:00,93.51,93.51,93.43,93.47,6069.0,83.2181,83.2181,83.1469,83.1825,6069.0
2016-03-15 14:20:00,93.48,93.52,93.43,93.43,7633.0,83.1914,83.227,83.1469,83.1469,7633.0
2016-03-15 14:25:00,93.41,93.45,93.39,93.41,5108.0,83.1291,83.1647,83.1113,83.1291,5108.0
2016-03-15 14:30:00,93.4,93.52,93.38,93.52,9457.0,83.1202,83.227,83.1024,83.227,9457.0
2016-03-15 14:35:00,93.52,93.54,93.5,93.5,9864.0,83.227,83.2448,83.2092,83.2092,9864.0
2016-03-15 14:40:00,93.5,93.51,93.44,93.44,7388.0,83.2092,83.2181,83.1558,83.1558,7388.0
2016-03-15 14:45:00,93.43,93.43,93.38,93.39,10511.0,83.1469,83.1469,83.1024,83.1113,10511.0
2016-03-15 14:50:00,93.39,93.49,93.36,93.49,10490.0,83.1113,83.2003,83.0846,83.2003,10490.0
2016-03-15 14:55:00,93.5,93.51,93.41,93.43,6673.0,83.2092,83.2181,83.1291,83.1469,6673.0
2016-03-15 15:00:00,93.45,93.49,93.43,93.47,6344.0,83.1647,83.2003,83.1469,83.1825,6344.0
2016-03-15 15:05:00,93.47,93.59,93.46,93.57,26707.0,83.1825,83.2893,83.1736,83.2715,26707.0
2016-03-15 15:10:00,93.56,93.56,93.48,93.52,7448.0,83.2626,83.2626,83.1914,83.227,7448.0
2016-03-15 15:15:00,93.52,93.57,93.52,93.57,6880.0,83.227,83.2715,83.227,83.2715,6880.0
2016-03-15 15:20:00,93.58,93.68,93.56,93.64,23042.0,83.2804,83.3694,83.2626,83.3338,23042.0
2016-03-15 15:25:00,93.66,93.75,93.64,93.75,10612.0,83.3516,83.4317,83.3338,83.4317,10612.0
2016-03-15 15:30:00,93.72,93.73,93.66,93.68,18941.0,83.405,83.4139,83.3516,83.3694,18941.0
2016-03-15 15:35:00,93.67,93.72,93.67,93.72,15654.0,83.3605,83.405,83.3605,83.405,15654.0
2016-03-15 15:40:00,93.72,93.82,93.68,93.68,25222.0,83.405,83.494,83.3694,83.3694,25222.0
2016-03-15 15:45:00,93.67,93.72,93.61,93.72,30909.0,83.3605,83.405,83.3071,83.405,30909.0
2016-03-15 15:50:00,93.71,93.78,93.7,93.76,44654.0,83.3961,83.4584,83.3872,83.4406,44654.0
2016-03-15 15:55:00,93.76,93.82,93.71,93.81,110165.0,83.4406,83.494,83.3961,83.4851,110165.0
2016-03-16 09:30:00,91.8,92.44,91.5,92.44,58208.0,81.6963,82.2659,81.4293,82.2659,58208.0
2016-03-16 09:35:00,92.45,92.73,92.15,92.64,33387.0,82.2748,82.524,82.0078,82.4439,33387.0
2016-03-16 09:40:00,92.62,92.83,92.52,92.82,15036.0,82.4261,82.613,82.3371,82.6041,15036.0
2016-03-16 09:45:00,92.79,92.81,92.51,92.56,11564.0,82.5774,82.5952,82.3282,82.3727,11564.0
2016-03-16 09:50:00,92.58,92.76,92.58,92.64,8980.0,82.3905,82.5507,82.3905,82.4439,8980.0
2016-03-16 09:55:00,92.64,92.68,92.51,92.6,7856.0,82.4439,82.4795,82.3282,82.4083,7856.0
2016-03-16 10:00:00,92.59,92.69,92.52,92.57,11023.0,82.3994,82.4884,82.3371,82.3816,11023.0
2016-03-16 10:05:00,92.57,92.6,92.48,92.6,12512.0,82.3816,82.4083,82.3015,82.4083,12512.0
2016-03-16 10:10:00,92.6,92.63,92.54,92.61,13777.0,82.4083,82.435,82.3549,82.4172,13777.0
2016-03-16 10:15:00,92.62,92.88,92.62,92.81,16013.0,82.4261,82.6575,82.4261,82.5952,16013.0
2016-03-16 10:20:00,92.81,92.88,92.81,92.87,29036.0,82.5952,82.6575,82.5952,82.6486,29036.0
2016-03-16 10:25:00,92.87,92.93,92.82,92.92,15952.0,82.6486,82.702,82.6041,82.6931,15952.0
2016-03-16 10:30:00,92.92,93.04,92.92,92.97,17595.0,82.6931,82.7999,82.6931,82.7376,17595.0
2016-03-16 10:35:00,92.98,93.17,92.98,93.09,14763.0,82.7465,82.9155,82.7465,82.8444,14763.0
2016-03-16 10:40:00,93.08,93.1,92.99,93.0,9269.0,82.8355,82.8532,82.7554,82.7643,9269.0
2016-03-16 10:45:00,93.0,93.1,92.97,93.06,25073.0,82.7643,82.8532,82.7376,82.8177,25073.0
2016-03-16 10:50:00,93.06,93.12,93.0,93.06,16846.0,82.8177,82.871,82.7643,82.8177,16846.0
2016-03-16 10:55:00,93.08,93.32,93.01,93.25,45514.0,82.8355,83.049,82.7732,82.9867,45514.0
2016-03-16 11:00:00,93.25,93.28,93.05,93.05,35320.0,82.9867,83.0134,82.8088,82.8088,35320.0
2016-03-16 11:05:00,93.04,93.06,92.94,92.99,14999.0,82.7999,82.8177,82.7109,82.7554,14999.0
2016-03-16 11:10:00,92.96,93.0,92.8,92.84,9528.0,82.7287,82.7643,82.5863,82.6219,9528.0
2016-03-16 11:15:00,92.85,93.01,92.85,92.86,9660.0,82.6308,82.7732,82.6308,82.6397,9660.0
2016-03-16 11:20:00,92.86,92.98,92.84,92.95,10738.0,82.6397,82.7465,82.6219,82.7198,10738.0
2016-03-16 11:25:00,92.95,92.96,92.91,92.93,4267.0,82.7198,82.7287,82.6842,82.702,4267.0
2016-03-16 11:30:00,92.93,93.09,92.92,93.06,7730.0,82.702,82.8444,82.6931,82.8177,7730.0
2016-03-16 11:35:00,93.02,93.04,92.87,92.94,18444.0,82.7821,82.7999,82.6486,82.7109,18444.0
2016-03-16 11:40:00,92.93,93.0,92.82,92.94,31979.0,82.702,82.7643,82.6041,82.7109,31979.0
2016-03-16 11:45:00,92.95,92.97,92.89,92.97,6402.0,82.7198,82.7376,82.6664,82.7376,6402.0
2016-03-16 11:50:00,92.94,92.97,92.88,92.92,28555.0,82.7109,82.7376,82.6575,82.6931,28555.0
2016-03-16 11:55:00,92.92,92.96,92.81,92.92,21889.0,82.6931,82.7287,82.5952,82.6931,21889.0
2016-03-16 12:00:00,92.92,93.0,92.84,92.93,13184.0,82.6931,82.7643,82.6219,82.702,13184.0
2016-03-16 12:05:00,92.95,92.99,92.88,92.97,17715.0,82.7198,82.7554,82.6575,82.7376,17715.0
2016-03-16 12:10:00,92.97,92.97,92.91,92.91,6444.0,82.7376,82.7376,82.6842,82.6842,6444.0
2016-03-16 12:15:00,92.93,92.93,92.88,92.9,7061.0,82.702,82.702,82.6575,82.6753,7061.0
2016-03-16 12:20:00,92.91,92.91,92.78,92.85,15425.0,82.6842,82.6842,82.5685,82.6308,15425.0
2016-03-16 12:25:00,92.87,92.91,92.79,92.87,16865.0,82.6486,82.6842,82.5774,82.6486,16865.0
2016-03-16 12:30:00,92.86,92.88,92.82,92.84,4112.0,82.6397,82.6575,82.6041,82.6219,4112.0
2016-03-16 12:35:00,92.83,92.87,92.81,92.82,9375.0,82.613,82.6486,82.5952,82.6041,9375.0
2016-03-16 12:40:00,92.81,92.81,92.71,92.73,3500.0,82.5952,82.5952,82.5062,82.524,3500.0
2016-03-16 12:45:00,92.75,92.75,92.65,92.65,9294.0,82.5418,82.5418,82.4528,82.4528,9294.0
2016-03-16 12:50:00,92.68,92.68,92.51,92.51,5859.0,82.4795,82.4795,82.3282,82.3282,5859.0
2016-03-16 12:55:00,92.51,92.57,92.49,92.49,4770.0,82.3282,82.3816,82.3104,82.3104,4770.0
2016-03-16 13:00:00,92.48,92.51,92.41,92.43,4346.0,82.3015,82.3282,82.2392,82.257,4346.0
2016-03-16 13:05:00,92.42,92.42,92.35,92.36,8371.0,82.2481,82.2481,82.1858,82.1947,8371.0
2016-03-16 13:10:00,92.35,92.37,92.21,92.22,7116.0,82.1858,82.2036,82.0612,82.0701,7116.0
2016-03-16 13:15:00,92.21,92.25,92.15,92.15,9172.0,82.0612,82.0968,82.0078,82.0078,9172.0
2016-03-16 13:20:00,92.14,92.14,92.09,92.11,12736.0,81.9989,81.9989,81.9544,81.9722,12736.0
2016-03-16 13:25:00,92.11,92.12,91.97,91.98,8623.0,81.9722,81.9811,81.8476,81.8565,8623.0
2016-03-16 13:30:00,91.98,91.99,91.9,91.94,18059.0,81.8565,81.8654,81.7853,81.8209,18059.0
2016-03-16 13:35:00,91.94,92.01,91.86,91.94,42749.0,81.8209,81.8832,81.7497,81.8209,42749.0
2016-03-16 13:40:00,91.98,92.31,91.98,92.27,23607.0,81.8565,82.1502,81.8565,82.1146,23607.0
2016-03-16 13:45:00,92.28,92.45,92.26,92.34,26569.0,82.1235,82.2748,82.1057,82.1769,26569.0
2016-03-16 13:50:00,92.34,92.34,92.06,92.06,12138.0,82.1769,82.1769,81.9277,81.9277,12138.0
2016-03-16 13:55:00,92.05,92.2,92.04,92.18,12253.0,81.9188,82.0523,81.9099,82.0345,12253.0
2016-03-16 14:00:00,92.22,93.04,92.22,93.02,29223.0,82.0701,82.7999,82.0701,82.7821,29223.0
2016-03-16 14:05:00,93.02,93.05,92.78,92.88,13337.0,82.7821,82.8088,82.5685,82.6575,13337.0
2016-03-16 14:10:00,92.9,92.92,92.61,92.66,10330.0,82.6753,82.6931,82.4172,82.4617,10330.0
2016-03-16 14:15:00,92.65,92.82,92.62,92.69,13499.0,82.4528,82.6041,82.4261,82.4884,13499.0
2016-03-16 14:20:00,92.68,92.87,92.68,92.85,6675.0,82.4795,82.6486,82.4795,82.6308,6675.0
2016-03-16 14:25:00,92.81,93.12,92.79,93.09,14912.0,82.5952,82.871,82.5774,82.8444,14912.0
2016-03-16 14:30:00,93.07,93.13,92.78,92.82,18099.0,82.8266,82.8799,82.5685,82.6041,18099.0
2016-03-16 14:35:00,92.85,92.85,92.7,92.8,13225.0,82.6308,82.6308,82.4973,82.5863,13225.0
2016-03-16 14:40:00,92.82,93.01,92.82,92.98,7260.0,82.6041,82.7732,82.6041,82.7465,7260.0
2016-03-16 14:45:00,92.97,93.06,92.91,92.94,11051.0,82.7376,82.8177,82.6842,82.7109,11051.0
2016-03-16 14:50:00,92.95,92.98,92.88,92.97,21608.0,82.7198,82.7465,82.6575,82.7376,21608.0
2016-03-16 14:55:00,92.96,93.08,92.92,92.98,17090.0,82.7287,82.8355,82.6931,82.7465,17090.0
2016-03-16 15:00:00,92.97,93.07,92.94,93.05,18767.0,82.7376,82.8266,82.7109,82.8088,18767.0
2016-03-16 15:05:00,93.06,93.13,93.02,93.12,15102.0,82.8177,82.8799,82.7821,82.871,15102.0
2016-03-16 15:10:00,93.13,93.21,93.07,93.16,23846.0,82.8799,82.9511,82.8266,82.9066,23846.0
2016-03-16 15:15:00,93.15,93.21,93.11,93.11,10165.0,82.8977,82.9511,82.8621,82.8621,10165.0
2016-03-16 15:20:00,93.12,93.12,92.95,93.06,22600.0,82.871,82.871,82.7198,82.8177,22600.0
2016-03-16 15:25:00,93.05,93.23,93.05,93.15,10703.0,82.8088,82.9689,82.8088,82.8977,10703.0
2016-03-16 15:30:00,93.15,93.22,93.07,93.17,22682.0,82.8977,82.96,82.8266,82.9155,22682.0
2016-03-16 15:35:00,93.16,93.29,93.14,93.2,21643.0,82.9066,83.0223,82.8888,82.9422,21643.0
2016-03-16 15:40:00,93.2,93.26,93.15,93.26,21157.0,82.9422,82.9956,82.8977,82.9956,21157.0
2016-03-16 15:45:00,93.27,93.28,93.18,93.19,28473.0,83.0045,83.0134,82.9244,82.9333,28473.0
2016-03-16 15:50:00,93.19,93.2,93.15,93.16,42953.0,82.9333,82.9422,82.8977,82.9066,42953.0
2016-03-16 15:55:00,93.16,93.2,93.07,93.14,74832.0,82.9066,82.9422,82.8266,82.8888,74832.0
2016-03-17 09:30:00,93.11,93.7,92.85,93.57,23438.0,82.8621,83.3872,82.6308,83.2715,23438.0
2016-03-17 09:35:00,93.49,93.63,93.16,93.17,6905.0,83.2003,83.3249,82.9066,82.9155,6905.0
2016-03-17 09:40:00,93.26,93.46,93.24,93.24,4200.0,82.9956,83.1736,82.9778,82.9778,4200.0
2016-03-17 09:45:00,93.19,93.34,93.16,93.27,8693.0,82.9333,83.0668,82.9066,83.0045,8693.0
2016-03-17 09:50:00,93.33,93.39,93.31,93.34,5600.0,83.0579,83.1113,83.0401,83.0668,5600.0
2016-03-17 09:55:00,93.32,93.33,93.29,93.3,4300.0,83.049,83.0579,83.0223,83.0312,4300.0
2016-03-17 10:00:00,93.31,93.36,93.22,93.27,3299.0,83.0401,83.0846,82.96,83.0045,3299.0
2016-03-17 10:05:00,93.29,93.34,93.24,93.3,12156.0,83.0223,83.0668,82.9778,83.0312,12156.0
2016-03-17 10:10:00,93.31,93.35,93.26,93.32,9921.0,83.0401,83.0757,82.9956,83.049,9921.0
2016-03-17 10:15:00,93.31,93.32,93.18,93.2,12939.0,83.0401,83.049,82.9244,82.9422,12939.0
2016-03-17 10:20:00,93.19,93.34,93.14,93.26,11346.0,82.9333,83.0668,82.8888,82.9956,11346.0
2016-03-17 10:25:00,93.25,93.36,93.24,93.34,11946.0,82.9867,83.0846,82.9778,83.0668,11946.0
2016-03-17 10:30:00,93.33,93.37,93.16,93.26,15337.0,83.0579,83.0935,82.9066,82.9956,15337.0
2016-03-17 10:35:00,93.26,93.4,93.24,93.4,7131.0,82.9956,83.1202,82.9778,83.1202,7131.0
2016-03-17 10:40:00,93.41,93.59,93.39,93.55,9385.0,83.1291,83.2893,83.1113,83.2537,9385.0
2016-03-17 10:45:00,93.55,93.58,93.5,93.51,8716.0,83.2537,83.2804,83.2092,83.2181,8716.0
2016-03-17 10:50:00,93.52,93.52,93.34,93.36,5133.0,83.227,83.227,83.0668,83.0846,5133.0
2016-03-17 10:55:00,93.32,93.33,93.25,93.33,3909.0,83.049,83.0579,82.9867,83.0579,3909.0
2016-03-17 11:00:00,93.35,93.44,93.35,93.43,4896.0,83.0757,83.1558,83.0757,83.1469,4896.0
2016-03-17 11:05:00,93.44,93.5,93.43,93.5,5210.0,83.1558,83.2092,83.1469,83.2092,5210.0
2016-03-17 11:10:00,93.5,93.64,93.5,93.64,32070.0,83.2092,83.3338,83.2092,83.3338,32070.0
2016-03-17 11:15:00,93.65,93.76,93.65,93.69,6727.0,83.3427,83.4406,83.3427,83.3783,6727.0
2016-03-17 11:20:00,93.69,93.69,93.47,93.5,7137.0,83.3783,83.3783,83.1825,83.2092,7137.0
2016-03-17 11:25:00,93.49,93.63,93.49,93.54,3646.0,83.2003,83.3249,83.2003,83.2448,3646.0
2016-03-17 11:30:00,93.53,93.54,93.42,93.5,5044.0,83.2359,83.2448,83.138,83.2092,5044.0
2016-03-17 11:35:00,93.51,93.54,93.48,93.51,3726.0,83.2181,83.2448,83.1914,83.2181,3726.0
2016-03-17 11:40:00,93.49,93.49,93.42,93.46,3719.0,83.2003,83.2003,83.138,83.1736,3719.0
2016-03-17 11:45:00,93.46,93.69,93.46,93.68,6485.0,83.1736,83.3783,83.1736,83.3694,6485.0
2016-03-17 11:50:00,93.63,93.63,93.56,93.56,3297.0,83.3249,83.3249,83.2626,83.2626,3297.0
2016-03-17 11:55:00,93.57,93.79,93.57,93.79,6120.0,83.2715,83.4673,83.2715,83.4673,6120.0
2016-03-17 12:00:00,93.77,93.77,93.57,93.58,3837.0,83.4495,83.4495,83.2715,83.2804,3837.0
2016-03-17 12:05:00,93.56,93.58,93.55,93.55,4478.0,83.2626,83.2804,83.2537,83.2537,4478.0
2016-03-17 12:10:00,93.55,93.57,93.51,93.52,5464.0,83.2537,83.2715,83.2181,83.227,5464.0
2016-03-17 12:15:00,93.52,93.53,93.49,93.53,5805.0,83.227,83.2359,83.2003,83.2359,5805.0
2016-03-17 12:20:00,93.53,93.71,93.53,93.64,5146.0,83.2359,83.3961,83.2359,83.3338,5146.0
2016-03-17 12:25:00,93.6,93.62,93.56,93.62,4089.0,83.2982,83.316,83.2626,83.316,4089.0
2016-03-17 12:30:00,93.6,93.85,93.6,93.85,6649.0,83.2982,83.5207,83.2982,83.5207,6649.0
2016-03-17 12:35:00,93.86,93.86,93.72,93.73,5576.0,83.5296,83.5296,83.405,83.4139,5576.0
2016-03-17 12:40:00,93.72,93.74,93.69,93.7,4650.0,83.405,83.4228,83.3783,83.3872,4650.0
2016-03-17 12:45:00,93.7,93.71,93.62,93.64,6280.0,83.3872,83.3961,83.316,83.3338,6280.0
2016-03-17 12:50:00,93.62,93.62,93.56,93.58,4448.0,83.316,83.316,83.2626,83.2804,4448.0
2016-03-17 12:55:00,93.57,93.71,93.57,93.7,4529.0,83.2715,83.3961,83.2715,83.3872,4529.0
2016-03-17 13:00:00,93.69,93.72,93.65,93.69,4624.0,83.3783,83.405,83.3427,83.3783,4624.0
2016-03-17 13:05:00,93.7,93.71,93.63,93.67,3952.0,83.3872,83.3961,83.3249,83.3605,3952.0
2016-03-17 13:10:00,93.67,93.69,93.52,93.56,5808.0,83.3605,83.3783,83.227,83.2626,5808.0
2016-03-17 13:15:00,93.55,93.6,93.52,93.54,2400.0,83.2537,83.2982,83.227,83.2448,2400.0
2016-03-17 13:20:00,93.54,93.72,93.54,93.72,4294.0,83.2448,83.405,83.2448,83.405,4294.0
2016-03-17 13:25:00,93.72,93.81,93.71,93.8,8271.0,83.405,83.4851,83.3961,83.4762,8271.0
2016-03-17 13:30:00,93.78,93.88,93.78,93.88,9128.0,83.4584,83.5474,83.4584,83.5474,9128.0
2016-03-17 13:35:00,93.87,93.98,93.87,93.96,7215.0,83.5385,83.6364,83.5385,83.6186,7215.0
2016-03-17 13:40:00,93.91,93.91,93.85,93.86,2929.0,83.5741,83.5741,83.5207,83.5296,2929.0
2016-03-17 13:45:00,93.86,93.91,93.83,93.88,3209.0,83.5296,83.5741,83.5029,83.5474,3209.0
2016-03-17 13:50:00,93.88,93.89,93.74,93.78,7358.0,83.5474,83.5563,83.4228,83.4584,7358.0
2016-03-17 13:55:00,93.78,93.91,93.76,93.91,7214.0,83.4584,83.5741,83.4406,83.5741,7214.0
2016-03-17 14:00:00,93.9,93.9,93.78,93.78,5334.0,83.5652,83.5652,83.4584,83.4584,5334.0
2016-03-17 14:05:00,93.8,93.92,93.8,93.91,4645.0,83.4762,83.583,83.4762,83.5741,4645.0
2016-03-17 14:10:00,93.92,93.95,93.87,93.95,9248.0,83.583,83.6097,83.5385,83.6097,9248.0
2016-03-17 14:15:00,93.93,94.02,93.92,94.0,7423.0,83.5919,83.672,83.583,83.6542,7423.0
2016-03-17 14:20:00,94.0,94.08,94.0,94.03,7044.0,83.6542,83.7254,83.6542,83.6809,7044.0
2016-03-17 14:25:00,94.04,94.04,93.9,94.0,12687.0,83.6898,83.6898,83.5652,83.6542,12687.0
2016-03-17 14:30:00,94.0,94.06,93.99,94.0,14629.0,83.6542,83.7076,83.6453,83.6542,14629.0
2016-03-17 14:35:00,93.99,93.99,93.87,93.87,5957.0,83.6453,83.6453,83.5385,83.5385,5957.0
2016-03-17 14:40:00,93.87,93.89,93.83,93.84,10941.0,83.5385,83.5563,83.5029,83.5118,10941.0
2016-03-17 14:45:00,93.84,93.91,93.84,93.88,11073.0,83.5118,83.5741,83.5118,83.5474,11073.0
2016-03-17 14:50:00,93.88,93.89,93.81,93.83,8083.0,83.5474,83.5563,83.4851,83.5029,8083.0
2016-03-17 14:55:00,93.83,93.88,93.77,93.87,18243.0,83.5029,83.5474,83.4495,83.5385,18243.0
2016-03-17 15:00:00,93.87,93.91,93.86,93.87,8004.0,83.5385,83.5741,83.5296,83.5385,8004.0
2016-03-17 15:05:00,93.87,93.95,93.87,93.93,9913.0,83.5385,83.6097,83.5385,83.5919,9913.0
2016-03-17 15:10:00,93.94,94.01,93.93,94.01,8177.0,83.6008,83.6631,83.5919,83.6631,8177.0
2016-03-17 15:15:00,94.0,94.02,93.95,94.0,14016.0,83.6542,83.672,83.6097,83.6542,14016.0
2016-03-17 15:20:00,93.99,94.1,93.99,94.08,10073.0,83.6453,83.7432,83.6453,83.7254,10073.0
2016-03-17 15:25:00,94.1,94.14,94.0,94.0,17451.0,83.7432,83.7788,83.6542,83.6542,17451.0
2016-03-17 15:30:00,94.01,94.02,93.9,93.95,7943.0,83.6631,83.672,83.5652,83.6097,7943.0
2016-03-17 15:35:00,93.94,94.02,93.93,94.02,8862.0,83.6008,83.672,83.5919,83.672,8862.0
2016-03-17 15:40:00,94.02,94.03,93.94,94.02,9303.0,83.672,83.6809,83.6008,83.672,9303.0
2016-03-17 15:45:00,94.03,94.07,93.98,94.03,14786.0,83.6809,83.7165,83.6364,83.6809,14786.0
2016-03-17 15:50:00,94.04,94.05,93.95,93.95,17646.0,83.6898,83.6987,83.6097,83.6097,17646.0
2016-03-17 15:55:00,93.95,94.03,93.93,93.93,65484.0,83.6097,83.6809,83.5919,83.5919,65484.0
2016-03-18 09:30:00,93.29,94.12,93.29,93.92,295348.0,83.0223,83.761,83.0223,83.583,295348.0
2016-03-18 09:35:00,93.91,93.95,93.67,93.7,9532.0,83.5741,83.6097,83.3605,83.3872,9532.0
2016-03-18 09:40:00,93.68,93.87,93.57,93.61,13060.0,83.3694,83.5385,83.2715,83.3071,13060.0
2016-03-18 09:45:00,93.61,93.69,93.21,93.3,23732.0,83.3071,83.3783,82.9511,83.0312,23732.0
2016-03-18 09:50:00,93.27,93.42,93.23,93.42,27471.0,83.0045,83.138,82.9689,83.138,27471.0
2016-03-18 09:55:00,93.42,93.51,93.4,93.5,17096.0,83.138,83.2181,83.1202,83.2092,17096.0
2016-03-18 10:00:00,93.49,93.5,93.35,93.38,15663.0,83.2003,83.2092,83.0757,83.1024,15663.0
2016-03-18 10:05:00,93.37,93.38,93.28,93.35,12915.0,83.0935,83.1024,83.0134,83.0757,12915.0
2016-03-18 10:10:00,93.38,93.45,93.37,93.37,10110.0,83.1024,83.1647,83.0935,83.0935,10110.0
2016-03-18 10:15:00,93.37,93.45,93.34,93.43,8604.0,83.0935,83.1647,83.0668,83.1469,8604.0
2016-03-18 10:20:00,93.44,93.51,93.43,93.43,22152.0,83.1558,83.2181,83.1469,83.1469,22152.0
2016-03-18 10:25:00,93.42,93.42,93.37,93.37,6988.0,83.138,83.138,83.0935,83.0935,6988.0
2016-03-18 10:30:00,93.38,93.51,93.37,93.47,18687.0,83.1024,83.2181,83.0935,83.1825,18687.0
2016-03-18 10:35:00,93.46,93.46,93.36,93.39,17496.0,83.1736,83.1736,83.0846,83.1113,17496.0
2016-03-18 10:40:00,93.39,93.51,93.37,93.41,16494.0,83.1113,83.2181,83.0935,83.1291,16494.0
2016-03-18 10:45:00,93.39,93.57,93.39,93.54,9699.0,83.1113,83.2715,83.1113,83.2448,9699.0
2016-03-18 10:50:00,93.53,93.64,93.51,93.61,9847.0,83.2359,83.3338,83.2181,83.3071,9847.0
2016-03-18 10:55:00,93.61,93.65,93.57,93.61,13951.0,83.3071,83.3427,83.2715,83.3071,13951.0
2016-03-18 11:00:00,93.6,93.67,93.59,93.62,15416.0,83.2982,83.3605,83.2893,83.316,15416.0
2016-03-18 11:05:00,93.65,93.78,93.63,93.76,14224.0,83.3427,83.4584,83.3249,83.4406,14224.0
2016-03-18 11:10:00,93.76,93.96,93.76,93.96,5725.0,83.4406,83.6186,83.4406,83.6186,5725.0
2016-03-18 11:15:00,93.96,94.09,93.96,94.04,33257.0,83.6186,83.7343,83.6186,83.6898,33257.0
2016-03-18 11:20:00,94.04,94.06,93.95,94.05,12443.0,83.6898,83.7076,83.6097,83.6987,12443.0
2016-03-18 11:25:00,94.03,94.07,93.98,94.04,9525.0,83.6809,83.7165,83.6364,83.6898,9525.0
2016-03-18 11:30:00,94.03,94.07,93.99,94.04,15811.0,83.6809,83.7165,83.6453,83.6898,15811.0
2016-03-18 11:35:00,94.04,94.05,94.0,94.01,4624.0,83.6898,83.6987,83.6542,83.6631,4624.0
2016-03-18 11:40:00,94.02,94.07,94.0,94.04,9807.0,83.672,83.7165,83.6542,83.6898,9807.0
2016-03-18 11:45:00,94.04,94.05,93.88,93.88,10689.0,83.6898,83.6987,83.5474,83.5474,10689.0
2016-03-18 11:50:00,93.91,93.93,93.84,93.87,4120.0,83.5741,83.5919,83.5118,83.5385,4120.0
2016-03-18 11:55:00,93.88,93.89,93.84,93.85,4300.0,83.5474,83.5563,83.5118,83.5207,4300.0
2016-03-18 12:00:00,93.86,93.91,93.85,93.91,6819.0,83.5296,83.5741,83.5207,83.5741,6819.0
2016-03-18 12:05:00,93.91,93.98,93.91,93.98,4200.0,83.5741,83.6364,83.5741,83.6364,4200.0
2016-03-18 12:10:00,93.97,93.99,93.96,93.97,4983.0,83.6275,83.6453,83.6186,83.6275,4983.0
2016-03-18 12:15:00,93.98,94.06,93.98,94.05,11004.0,83.6364,83.7076,83.6364,83.6987,11004.0
2016-03-18 12:20:00,94.06,94.09,94.04,94.08,12184.0,83.7076,83.7343,83.6898,83.7254,12184.0
2016-03-18 12:25:00,94.08,94.09,94.07,94.09,12785.0,83.7254,83.7343,83.7165,83.7343,12785.0
2016-03-18 12:30:00,94.07,94.07,93.91,93.91,11106.0,83.7165,83.7165,83.5741,83.5741,11106.0
2016-03-18 12:35:00,93.9,93.91,93.84,93.84,4329.0,83.5652,83.5741,83.5118,83.5118,4329.0
2016-03-18 12:40:00,93.84,93.85,93.75,93.75,5492.0,83.5118,83.5207,83.4317,83.4317,5492.0
2016-03-18 12:45:00,93.71,93.8,93.71,93.79,2531.0,83.3961,83.4762,83.3961,83.4673,2531.0
2016-03-18 12:50:00,93.8,93.81,93.76,93.76,2421.0,83.4762,83.4851,83.4406,83.4406,2421.0
2016-03-18 12:55:00,93.75,93.79,93.72,93.76,3545.0,83.4317,83.4673,83.405,83.4406,3545.0
2016-03-18 13:00:00,93.75,93.8,93.72,93.79,5173.0,83.4317,83.4762,83.405,83.4673,5173.0
2016-03-18 13:05:00,93.81,93.87,93.81,93.83,5020.0,83.4851,83.5385,83.4851,83.5029,5020.0
2016-03-18 13:10:00,93.83,93.86,93.77,93.78,7134.0,83.5029,83.5296,83.4495,83.4584,7134.0
2016-03-18 13:15:00,93.78,93.86,93.77,93.84,5775.0,83.4584,83.5296,83.4495,83.5118,5775.0
2016-03-18 13:20:00,93.84,93.88,93.81,93.87,3183.0,83.5118,83.5474,83.4851,83.5385,3183.0
2016-03-18 13:25:00,93.89,93.93,93.87,93.93,5939.0,83.5563,83.5919,83.5385,83.5919,5939.0
2016-03-18 13:30:00,93.92,93.93,93.89,93.89,5912.0,83.583,83.5919,83.5563,83.5563,5912.0
2016-03-18 13:35:00,93.91,93.93,93.89,93.89,4436.0,83.5741,83.5919,83.5563,83.5563,4436.0
2016-03-18 13:40:00,93.9,93.95,93.9,93.94,3100.0,83.5652,83.6097,83.5652,83.6008,3100.0
2016-03-18 13:45:00,93.95,94.01,93.94,93.98,10282.0,83.6097,83.6631,83.6008,83.6364,10282.0
2016-03-18 13:50:00,94.0,94.04,93.99,94.04,5294.0,83.6542,83.6898,83.6453,83.6898,5294.0
2016-03-18 13:55:00,94.05,94.07,94.04,94.05,7995.0,83.6987,83.7165,83.6898,83.6987,7995.0
2016-03-18 14:00:00,94.07,94.07,94.03,94.03,9032.0,83.7165,83.7165,83.6809,83.6809,9032.0
2016-03-18 14:05:00,94.03,94.06,94.03,94.06,5628.0,83.6809,83.7076,83.6809,83.7076,5628.0
2016-03-18 14:10:00,94.08,94.11,94.07,94.08,10984.0,83.7254,83.7521,83.7165,83.7254,10984.0
2016-03-18 14:15:00,94.07,94.09,94.06,94.08,8535.0,83.7165,83.7343,83.7076,83.7254,8535.0
2016-03-18 14:20:00,94.09,94.11,94.05,94.08,14877.0,83.7343,83.7521,83.6987,83.7254,14877.0
2016-03-18 14:25:00,94.08,94.09,94.04,94.04,17506.0,83.7254,83.7343,83.6898,83.6898,17506.0
2016-03-18 14:30:00,94.04,94.08,94.04,94.08,7557.0,83.6898,83.7254,83.6898,83.7254,7557.0
2016-03-18 14:35:00,94.08,94.09,94.03,94.03,11526.0,83.7254,83.7343,83.6809,83.6809,11526.0
2016-03-18 14:40:00,94.03,94.04,94.01,94.04,5934.0,83.6809,83.6898,83.6631,83.6898,5934.0
2016-03-18 14:45:00,94.05,94.07,94.02,94.06,7303.0,83.6987,83.7165,83.672,83.7076,7303.0
2016-03-18 14:50:00,94.07,94.09,94.05,94.05,20847.0,83.7165,83.7343,83.6987,83.6987,20847.0
2016-03-18 14:55:00,94.06,94.13,94.06,94.13,8041.0,83.7076,83.7699,83.7076,83.7699,8041.0
2016-03-18 15:00:00,94.13,94.13,94.08,94.08,79944.0,83.7699,83.7699,83.7254,83.7254,79944.0
2016-03-18 15:05:00,94.09,94.1,94.07,94.08,12784.0,83.7343,83.7432,83.7165,83.7254,12784.0
2016-03-18 15:10:00,94.07,94.16,94.07,94.16,20616.0,83.7165,83.7966,83.7165,83.7966,20616.0
2016-03-18 15:15:00,94.15,94.2,94.15,94.18,6226.0,83.7877,83.8322,83.7877,83.8144,6226.0
2016-03-18 15:20:00,94.19,94.25,94.19,94.25,6382.0,83.8233,83.8767,83.8233,83.8767,6382.0
2016-03-18 15:25:00,94.25,94.28,94.25,94.26,10036.0,83.8767,83.9034,83.8767,83.8856,10036.0
2016-03-18 15:30:00,94.28,94.32,94.26,94.29,17999.0,83.9034,83.939,83.8856,83.9123,17999.0
2016-03-18 15:35:00,94.3,94.44,94.29,94.42,12891.0,83.9212,84.0458,83.9123,84.028,12891.0
2016-03-18 15:40:00,94.43,94.46,94.42,94.45,18622.0,84.0369,84.0636,84.028,84.0547,18622.0
2016-03-18 15:45:00,94.45,94.5,94.33,94.33,56563.0,84.0547,84.0992,83.9479,83.9479,56563.0
2016-03-18 15:50:00,94.33,94.39,94.26,94.27,37144.0,83.9479,84.0013,83.8856,83.8945,37144.0
2016-03-18 15:55:00,94.27,94.28,94.14,94.18,129112.0,83.8945,83.9034,83.7788,83.8144,129112.0
2016-03-21 09:30:00,94.24,94.24,94.02,94.16,15196.0,83.8678,83.8678,83.672,83.7966,15196.0
2016-03-21 09:35:00,94.08,94.13,93.9,94.02,6006.0,83.7254,83.7699,83.5652,83.672,6006.0
2016-03-21 09:40:00,93.99,94.07,93.66,93.73,5807.0,83.6453,83.7165,83.3516,83.4139,5807.0
2016-03-21 09:45:00,93.77,93.77,93.39,93.39,10442.0,83.4495,83.4495,83.1113,83.1113,10442.0
2016-03-21 09:50:00,93.44,93.46,93.36,93.39,18861.0,83.1558,83.1736,83.0846,83.1113,18861.0
2016-03-21 09:55:00,93.42,93.72,93.41,93.66,9211.0,83.138,83.405,83.1291,83.3516,9211.0
2016-03-21 10:00:00,93.69,93.96,93.69,93.96,11035.0,83.3783,83.6186,83.3783,83.6186,11035.0
2016-03-21 10:05:00,93.98,94.1,93.93,94.03,8643.0,83.6364,83.7432,83.5919,83.6809,8643.0
2016-03-21 10:10:00,94.07,94.07,94.0,94.03,5215.0,83.7165,83.7165,83.6542,83.6809,5215.0
2016-03-21 10:15:00,94.01,94.08,93.99,94.06,3903.0,83.6631,83.7254,83.6453,83.7076,3903.0
2016-03-21 10:20:00,94.05,94.06,93.9,93.9,4600.0,83.6987,83.7076,83.5652,83.5652,4600.0
2016-03-21 10:25:00,93.89,93.96,93.86,93.96,2726.0,83.5563,83.6186,83.5296,83.6186,2726.0
2016-03-21 10:30:00,93.93,94.0,93.88,94.0,4439.0,83.5919,83.6542,83.5474,83.6542,4439.0
2016-03-21 10:35:00,94.04,94.11,94.01,94.01,5316.0,83.6898,83.7521,83.6631,83.6631,5316.0
2016-03-21 10:40:00,94.04,94.11,94.02,94.07,4507.0,83.6898,83.7521,83.672,83.7165,4507.0
2016-03-21 10:45:00,94.06,94.06,93.97,93.98,7934.0,83.7076,83.7076,83.6275,83.6364,7934.0
2016-03-21 10:50:00,93.97,94.01,93.9,93.9,4422.0,83.6275,83.6631,83.5652,83.5652,4422.0
2016-03-21 10:55:00,93.89,93.94,93.88,93.91,7393.0,83.5563,83.6008,83.5474,83.5741,7393.0
2016-03-21 11:00:00,93.91,94.01,93.84,94.0,8294.0,83.5741,83.6631,83.5118,83.6542,8294.0
2016-03-21 11:05:00,93.99,94.2,93.98,94.18,4664.0,83.6453,83.8322,83.6364,83.8144,4664.0
2016-03-21 11:10:00,94.14,94.14,94.07,94.07,3771.0,83.7788,83.7788,83.7165,83.7165,3771.0
2016-03-21 11:15:00,94.08,94.17,94.08,94.17,1710.0,83.7254,83.8055,83.7254,83.8055,1710.0
2016-03-21 11:20:00,94.18,94.22,94.18,94.19,2681.0,83.8144,83.85,83.8144,83.8233,2681.0
2016-03-21 11:25:00,94.2,94.2,94.18,94.2,2400.0,83.8322,83.8322,83.8144,83.8322,2400.0
2016-03-21 11:30:00,94.2,94.22,94.18,94.18,1800.0,83.8322,83.85,83.8144,83.8144,1800.0
2016-03-21 11:35:00,94.21,94.26,94.19,94.22,2930.0,83.8411,83.8856,83.8233,83.85,2930.0
2016-03-21 11:40:00,94.22,94.32,94.2,94.3,4486.0,83.85,83.939,83.8322,83.9212,4486.0
2016-03-21 11:45:00,94.33,94.34,94.3,94.34,4210.0,83.9479,83.9568,83.9212,83.9568,4210.0
2016-03-21 11:50:00,94.35,94.35,94.24,94.26,5473.0,83.9657,83.9657,83.8678,83.8856,5473.0
2016-03-21 11:55:00,94.27,94.31,94.25,94.25,3111.0,83.8945,83.9301,83.8767,83.8767,3111.0
2016-03-21 12:00:00,94.25,94.25,94.19,94.19,3511.0,83.8767,83.8767,83.8233,83.8233,3511.0
2016-03-21 12:05:00,94.19,94.26,94.19,94.26,1927.0,83.8233,83.8856,83.8233,83.8856,1927.0
2016-03-21 12:10:00,94.26,94.3,94.25,94.27,921.0,83.8856,83.9212,83.8767,83.8945,921.0
2016-03-21 12:15:00,94.29,94.31,94.2,94.25,4352.0,83.9123,83.9301,83.8322,83.8767,4352.0
2016-03-21 12:20:00,94.25,94.28,94.21,94.22,2700.0,83.8767,83.9034,83.8411,83.85,2700.0
2016-03-21 12:25:00,94.22,94.25,94.18,94.22,3627.0,83.85,83.8767,83.8144,83.85,3627.0
2016-03-21 12:30:00,94.21,94.27,94.21,94.25,2275.0,83.8411,83.8945,83.8411,83.8767,2275.0
2016-03-21 12:35:00,94.27,94.3,94.26,94.3,1400.0,83.8945,83.9212,83.8856,83.9212,1400.0
2016-03-21 12:40:00,94.27,94.27,94.13,94.17,2600.0,83.8945,83.8945,83.7699,83.8055,2600.0
2016-03-21 12:45:00,94.15,94.2,94.12,94.15,3712.0,83.7877,83.8322,83.761,83.7877,3712.0
2016-03-21 12:50:00,94.16,94.17,94.13,94.13,1600.0,83.7966,83.8055,83.7699,83.7699,1600.0
2016-03-21 12:55:00,94.12,94.14,94.06,94.09,3646.0,83.761,83.7788,83.7076,83.7343,3646.0
2016-03-21 13:00:00,94.07,94.11,94.07,94.11,2425.0,83.7165,83.7521,83.7165,83.7521,2425.0
2016-03-21 13:05:00,94.12,94.16,94.12,94.15,1317.0,83.761,83.7966,83.761,83.7877,1317.0
2016-03-21 13:10:00,94.14,94.19,94.12,94.13,2000.0,83.7788,83.8233,83.761,83.7699,2000.0
2016-03-21 13:15:00,94.13,94.21,94.13,94.21,1700.0,83.7699,83.8411,83.7699,83.8411,1700.0
2016-03-21 13:20:00,94.23,94.25,94.18,94.25,1748.0,83.8589,83.8767,83.8144,83.8767,1748.0
2016-03-21 13:25:00,94.25,94.35,94.25,94.35,3719.0,83.8767,83.9657,83.8767,83.9657,3719.0
2016-03-21 13:30:00,94.33,94.39,94.31,94.37,5578.0,83.9479,84.0013,83.9301,83.9835,5578.0
2016-03-21 13:35:00,94.36,94.43,94.34,94.42,3500.0,83.9746,84.0369,83.9568,84.028,3500.0
2016-03-21 13:40:00,94.42,94.44,94.37,94.4,5378.0,84.028,84.0458,83.9835,84.0102,5378.0
2016-03-21 13:45:00,94.41,94.44,94.37,94.44,4846.0,84.0191,84.0458,83.9835,84.0458,4846.0
2016-03-21 13:50:00,94.44,94.51,94.39,94.5,5378.0,84.0458,84.1081,84.0013,84.0992,5378.0
2016-03-21 13:55:00,94.52,94.59,94.49,94.56,3702.0,84.117,84.1793,84.0903,84.1526,3702.0
2016-03-21 14:00:00,94.56,94.56,94.5,94.52,4442.0,84.1526,84.1526,84.0992,84.117,4442.0
2016-03-21 14:05:00,94.53,94.55,94.49,94.49,3600.0,84.1259,84.1437,84.0903,84.0903,3600.0
2016-03-21 14:10:00,94.49,94.53,94.46,94.47,4009.0,84.0903,84.1259,84.0636,84.0725,4009.0
2016-03-21 14:15:00,94.48,94.52,94.47,94.48,3257.0,84.0814,84.117,84.0725,84.0814,3257.0
2016-03-21 14:20:00,94.49,94.53,94.48,94.52,9225.0,84.0903,84.1259,84.0814,84.117,9225.0
2016-03-21 14:25:00,94.52,94.52,94.42,94.47,5984.0,84.117,84.117,84.028,84.0725,5984.0
2016-03-21 14:30:00,94.49,94.52,94.42,94.46,5368.0,84.0903,84.117,84.028,84.0636,5368.0
2016-03-21 14:35:00,94.46,94.59,94.43,94.59,4918.0,84.0636,84.1793,84.0369,84.1793,4918.0
2016-03-21 14:40:00,94.59,94.6,94.53,94.57,7121.0,84.1793,84.1882,84.1259,84.1615,7121.0
2016-03-21 14:45:00,94.56,94.56,94.47,94.5,5148.0,84.1526,84.1526,84.0725,84.0992,5148.0
2016-03-21 14:50:00,94.52,94.59,94.52,94.56,7375.0,84.117,84.1793,84.117,84.1526,7375.0
2016-03-21 14:55:00,94.57,94.64,94.56,94.63,5604.0,84.1615,84.2238,84.1526,84.2149,5604.0
2016-03-21 15:00:00,94.62,94.63,94.5,94.51,7168.0,84.206,84.2149,84.0992,84.1081,7168.0
2016-03-21 15:05:00,94.51,94.54,94.5,94.5,8331.0,84.1081,84.1348,84.0992,84.0992,8331.0
2016-03-21 15:10:00,94.51,94.54,94.5,94.5,5148.0,84.1081,84.1348,84.0992,84.0992,5148.0
2016-03-21 15:15:00,94.48,94.48,94.42,94.45,4396.0,84.0814,84.0814,84.028,84.0547,4396.0
2016-03-21 15:20:00,94.45,94.45,94.39,94.39,3246.0,84.0547,84.0547,84.0013,84.0013,3246.0
2016-03-21 15:25:00,94.37,94.38,94.32,94.36,9506.0,83.9835,83.9924,83.939,83.9746,9506.0
2016-03-21 15:30:00,94.36,94.38,94.24,94.36,9969.0,83.9746,83.9924,83.8678,83.9746,9969.0
2016-03-21 15:35:00,94.36,94.36,94.23,94.25,9382.0,83.9746,83.9746,83.8589,83.8767,9382.0
2016-03-21 15:40:00,94.26,94.28,94.22,94.22,11732.0,83.8856,83.9034,83.85,83.85,11732.0
2016-03-21 15:45:00,94.22,94.22,94.14,94.21,17436.0,83.85,83.85,83.7788,83.8411,17436.0
2016-03-21 15:50:00,94.21,94.24,94.16,94.17,13529.0,83.8411,83.8678,83.7966,83.8055,13529.0
2016-03-21 15:55:00,94.17,94.2,94.13,94.13,43396.0,83.8055,83.8322,83.7699,83.7699,43396.0
2016-03-22 09:30:00,93.65,93.65,93.3,93.45,24528.0,83.3427,83.3427,83.0312,83.1647,24528.0
2016-03-22 09:35:00,93.63,93.75,93.14,93.16,26382.0,83.3249,83.4317,82.8888,82.9066,26382.0
2016-03-22 09:40:00,93.26,93.26,92.81,92.81,21122.0,82.9956,82.9956,82.5952,82.5952,21122.0
2016-03-22 09:45:00,92.86,93.08,92.76,92.92,18851.0,82.6397,82.8355,82.5507,82.6931,18851.0
2016-03-22 09:50:00,92.88,93.12,92.88,92.98,4638.0,82.6575,82.871,82.6575,82.7465,4638.0
2016-03-22 09:55:00,93.01,93.12,92.99,93.0,13529.0,82.7732,82.871,82.7554,82.7643,13529.0
2016-03-22 10:00:00,92.99,93.13,92.95,92.95,9590.0,82.7554,82.8799,82.7198,82.7198,9590.0
2016-03-22 10:05:00,92.93,93.07,92.86,93.01,19204.0,82.702,82.8266,82.6397,82.7732,19204.0
2016-03-22 10:10:00,93.0,93.06,92.99,92.99,4460.0,82.7643,82.8177,82.7554,82.7554,4460.0
2016-03-22 10:15:00,93.0,93.11,92.99,93.11,15500.0,82.7643,82.8621,82.7554,82.8621,15500.0
2016-03-22 10:20:00,93.1,93.13,93.02,93.12,20415.0,82.8532,82.8799,82.7821,82.871,20415.0
2016-03-22 10:25:00,93.1,93.11,93.02,93.04,10209.0,82.8532,82.8621,82.7821,82.7999,10209.0
2016-03-22 10:30:00,93.08,93.13,93.02,93.06,14803.0,82.8355,82.8799,82.7821,82.8177,14803.0
2016-03-22 10:35:00,93.07,93.08,92.97,93.0,16684.0,82.8266,82.8355,82.7376,82.7643,16684.0
2016-03-22 10:40:00,93.0,93.06,92.97,92.99,8200.0,82.7643,82.8177,82.7376,82.7554,8200.0
2016-03-22 10:45:00,92.99,93.14,92.96,93.11,11200.0,82.7554,82.8888,82.7287,82.8621,11200.0
2016-03-22 10:50:00,93.14,93.15,93.03,93.09,8353.0,82.8888,82.8977,82.791,82.8444,8353.0
2016-03-22 10:55:00,93.1,93.11,92.93,92.93,12998.0,82.8532,82.8621,82.702,82.702,12998.0
2016-03-22 11:00:00,92.92,92.99,92.89,92.99,7163.0,82.6931,82.7554,82.6664,82.7554,7163.0
2016-03-22 11:05:00,92.98,93.13,92.98,93.12,13646.0,82.7465,82.8799,82.7465,82.871,13646.0
2016-03-22 11:10:00,93.1,93.13,93.02,93.02,9022.0,82.8532,82.8799,82.7821,82.7821,9022.0
2016-03-22 11:15:00,93.03,93.1,93.02,93.09,6977.0,82.791,82.8532,82.7821,82.8444,6977.0
2016-03-22 11:20:00,93.09,93.18,93.08,93.17,8274.0,82.8444,82.9244,82.8355,82.9155,8274.0
2016-03-22 11:25:00,93.15,93.19,93.06,93.11,14570.0,82.8977,82.9333,82.8177,82.8621,14570.0
2016-03-22 11:30:00,93.12,93.12,92.9,92.91,7017.0,82.871,82.871,82.6753,82.6842,7017.0
2016-03-22 11:35:00,92.91,93.09,92.91,93.09,7265.0,82.6842,82.8444,82.6842,82.8444,7265.0
2016-03-22 11:40:00,93.1,93.11,92.99,93.03,8200.0,82.8532,82.8621,82.7554,82.791,8200.0
2016-03-22 11:45:00,93.03,93.06,92.92,92.94,9223.0,82.791,82.8177,82.6931,82.7109,9223.0
2016-03-22 11:50:00,92.95,92.97,92.9,92.94,4247.0,82.7198,82.7376,82.6753,82.7109,4247.0
2016-03-22 11:55:00,92.94,92.98,92.83,92.84,10697.0,82.7109,82.7465,82.613,82.6219,10697.0
2016-03-22 12:00:00,92.85,92.85,92.79,92.8,8200.0,82.6308,82.6308,82.5774,82.5863,8200.0
2016-03-22 12:05:00,92.8,92.83,92.68,92.71,8756.0,82.5863,82.613,82.4795,82.5062,8756.0
2016-03-22 12:10:00,92.73,92.78,92.63,92.67,9774.0,82.524,82.5685,82.435,82.4706,9774.0
2016-03-22 12:15:00,92.67,92.69,92.63,92.66,12344.0,82.4706,82.4884,82.435,82.4617,12344.0
2016-03-22 12:20:00,92.67,92.7,92.63,92.66,11086.0,82.4706,82.4973,82.435,82.4617,11086.0
2016-03-22 12:25:00,92.65,92.68,92.6,92.68,22004.0,82.4528,82.4795,82.4083,82.4795,22004.0
2016-03-22 12:30:00,92.65,92.7,92.61,92.67,16423.0,82.4528,82.4973,82.4172,82.4706,16423.0
2016-03-22 12:35:00,92.67,92.82,92.67,92.79,10100.0,82.4706,82.6041,82.4706,82.5774,10100.0
2016-03-22 12:40:00,92.79,92.89,92.77,92.89,5600.0,82.5774,82.6664,82.5596,82.6664,5600.0
2016-03-22 12:45:00,92.91,92.96,92.88,92.93,10467.0,82.6842,82.7287,82.6575,82.702,10467.0
2016-03-22 12:50:00,92.93,92.94,92.79,92.85,11066.0,82.702,82.7109,82.5774,82.6308,11066.0
2016-03-22 12:55:00,92.86,93.03,92.86,93.02,10401.0,82.6397,82.791,82.6397,82.7821,10401.0
2016-03-22 13:00:00,93.03,93.03,92.91,93.02,8027.0,82.791,82.791,82.6842,82.7821,8027.0
2016-03-22 13:05:00,93.01,93.02,92.87,92.92,7345.0,82.7732,82.7821,82.6486,82.6931,7345.0
2016-03-22 13:10:00,92.94,93.01,92.92,92.96,20898.0,82.7109,82.7732,82.6931,82.7287,20898.0
2016-03-22 13:15:00,92.95,92.97,92.93,92.94,4830.0,82.7198,82.7376,82.702,82.7109,4830.0
2016-03-22 13:20:00,92.94,93.01,92.94,93.01,5100.0,82.7109,82.7732,82.7109,82.7732,5100.0
2016-03-22 13:25:00,93.01,93.03,92.94,93.01,8914.0,82.7732,82.791,82.7109,82.7732,8914.0
2016-03-22 13:30:00,93.03,93.03,92.97,93.0,6886.0,82.791,82.791,82.7376,82.7643,6886.0
2016-03-22 13:35:00,93.0,93.01,92.93,92.93,19672.0,82.7643,82.7732,82.702,82.702,19672.0
2016-03-22 13:40:00,92.93,93.02,92.87,92.98,9822.0,82.702,82.7821,82.6486,82.7465,9822.0
2016-03-22 13:45:00,92.98,93.01,92.92,93.01,6000.0,82.7465,82.7732,82.6931,82.7732,6000.0
2016-03-22 13:50:00,93.01,93.06,92.99,93.06,3700.0,82.7732,82.8177,82.7554,82.8177,3700.0
2016-03-22 13:55:00,93.04,93.16,93.04,93.1,7987.0,82.7999,82.9066,82.7999,82.8532,7987.0
2016-03-22 14:00:00,93.12,93.14,93.11,93.13,8172.0,82.871,82.8888,82.8621,82.8799,8172.0
2016-03-22 14:05:00,93.15,93.22,93.14,93.21,8460.0,82.8977,82.96,82.8888,82.9511,8460.0
2016-03-22 14:10:00,93.2,93.28,93.2,93.21,9925.0,82.9422,83.0134,82.9422,82.9511,9925.0
2016-03-22 14:15:00,93.22,93.23,93.12,93.21,9744.0,82.96,82.9689,82.871,82.9511,9744.0
2016-03-22 14:20:00,93.19,93.24,93.19,93.23,6421.0,82.9333,82.9778,82.9333,82.9689,6421.0
2016-03-22 14:25:00,93.21,93.29,93.21,93.21,10504.0,82.9511,83.0223,82.9511,82.9511,10504.0
2016-03-22 14:30:00,93.21,93.3,93.2,93.26,11614.0,82.9511,83.0312,82.9422,82.9956,11614.0
2016-03-22 14:35:00,93.28,93.33,93.27,93.32,8002.0,83.0134,83.0579,83.0045,83.049,8002.0
2016-03-22 14:40:00,93.32,93.39,93.31,93.37,6026.0,83.049,83.1113,83.0401,83.0935,6026.0
2016-03-22 14:45:00,93.37,93.37,93.31,93.33,8600.0,83.0935,83.0935,83.0401,83.0579,8600.0
2016-03-22 14:50:00,93.32,93.33,93.23,93.23,17862.0,83.049,83.0579,82.9689,82.9689,17862.0
2016-03-22 14:55:00,93.25,93.25,93.12,93.12,8339.0,82.9867,82.9867,82.871,82.871,8339.0
2016-03-22 15:00:00,93.12,93.13,93.06,93.07,14241.0,82.871,82.8799,82.8177,82.8266,14241.0
2016-03-22 15:05:00,93.06,93.07,92.99,93.0,12124.0,82.8177,82.8266,82.7554,82.7643,12124.0
2016-03-22 15:10:00,93.02,93.08,92.99,93.04,5318.0,82.7821,82.8355,82.7554,82.7999,5318.0
2016-03-22 15:15:00,93.03,93.03,92.83,92.83,9439.0,82.791,82.791,82.613,82.613,9439.0
2016-03-22 15:20:00,92.83,92.99,92.82,92.93,7486.0,82.613,82.7554,82.6041,82.702,7486.0
2016-03-22 15:25:00,92.95,93.07,92.94,93.0,13281.0,82.7198,82.8266,82.7109,82.7643,13281.0
2016-03-22 15:30:00,93.0,93.03,92.89,92.99,16802.0,82.7643,82.791,82.6664,82.7554,16802.0
2016-03-22 15:35:00,93.0,93.07,92.94,93.04,16519.0,82.7643,82.8266,82.7109,82.7999,16519.0
2016-03-22 15:40:00,93.04,93.06,92.98,93.02,16228.0,82.7999,82.8177,82.7465,82.7821,16228.0
2016-03-22 15:45:00,93.01,93.07,92.91,93.07,34966.0,82.7732,82.8266,82.6842,82.8266,34966.0
2016-03-22 15:50:00,93.08,93.11,93.05,93.11,28059.0,82.8355,82.8621,82.8088,82.8621,28059.0
2016-03-22 15:55:00,93.1,93.23,93.1,93.18,56471.0,82.8532,82.9689,82.8532,82.9244,56471.0
2016-03-23 09:30:00,93.49,93.63,93.34,93.63,33041.0,83.2003,83.3249,83.0668,83.3249,33041.0
2016-03-23 09:35:00,93.6,93.86,93.6,93.75,14888.0,83.2982,83.5296,83.2982,83.4317,14888.0
2016-03-23 09:40:00,93.75,93.76,93.46,93.66,10019.0,83.4317,83.4406,83.1736,83.3516,10019.0
2016-03-23 09:45:00,93.62,93.78,93.58,93.74,10249.0,83.316,83.4584,83.2804,83.4228,10249.0
2016-03-23 09:50:00,93.76,93.93,93.71,93.71,5785.0,83.4406,83.5919,83.3961,83.3961,5785.0
2016-03-23 09:55:00,93.66,93.7,93.62,93.65,2821.0,83.3516,83.3872,83.316,83.3427,2821.0
2016-03-23 10:00:00,93.66,93.84,93.66,93.76,6027.0,83.3516,83.5118,83.3516,83.4406,6027.0
2016-03-23 10:05:00,93.75,93.89,93.69,93.83,8360.0,83.4317,83.5563,83.3783,83.5029,8360.0
2016-03-23 10:10:00,93.86,93.94,93.86,93.92,4063.0,83.5296,83.6008,83.5296,83.583,4063.0
2016-03-23 10:15:00,93.89,93.94,93.89,93.92,2689.0,83.5563,83.6008,83.5563,83.583,2689.0
2016-03-23 10:20:00,93.92,94.08,93.89,94.03,5885.0,83.583,83.7254,83.5563,83.6809,5885.0
2016-03-23 10:25:00,93.98,94.07,93.97,94.02,11873.0,83.6364,83.7165,83.6275,83.672,11873.0
2016-03-23 10:30:00,93.97,94.09,93.9,93.9,15107.0,83.6275,83.7343,83.5652,83.5652,15107.0
2016-03-23 10:35:00,93.86,93.86,93.7,93.7,6334.0,83.5296,83.5296,83.3872,83.3872,6334.0
2016-03-23 10:40:00,93.7,93.93,93.7,93.93,5422.0,83.3872,83.5919,83.3872,83.5919,5422.0
2016-03-23 10:45:00,93.9,93.99,93.9,93.96,3391.0,83.5652,83.6453,83.5652,83.6186,3391.0
2016-03-23 10:50:00,93.95,93.95,93.8,93.8,3809.0,83.6097,83.6097,83.4762,83.4762,3809.0
2016-03-23 10:55:00,93.81,93.85,93.75,93.8,3700.0,83.4851,83.5207,83.4317,83.4762,3700.0
2016-03-23 11:00:00,93.78,93.82,93.7,93.8,3826.0,83.4584,83.494,83.3872,83.4762,3826.0
2016-03-23 11:05:00,93.8,94.03,93.8,94.0,5767.0,83.4762,83.6809,83.4762,83.6542,5767.0
2016-03-23 11:10:00,94.03,94.03,93.89,93.96,7379.0,83.6809,83.6809,83.5563,83.6186,7379.0
2016-03-23 11:15:00,93.94,94.0,93.78,93.8,11691.0,83.6008,83.6542,83.4584,83.4762,11691.0
2016-03-23 11:20:00,93.83,93.88,93.75,93.8,4361.0,83.5029,83.5474,83.4317,83.4762,4361.0
2016-03-23 11:25:00,93.82,93.83,93.73,93.75,4146.0,83.494,83.5029,83.4139,83.4317,4146.0
2016-03-23 11:30:00,93.78,93.78,93.69,93.7,7764.0,83.4584,83.4584,83.3783,83.3872,7764.0
2016-03-23 11:35:00,93.7,93.84,93.68,93.78,5000.0,83.3872,83.5118,83.3694,83.4584,5000.0
2016-03-23 11:40:00,93.76,93.78,93.65,93.65,5175.0,83.4406,83.4584,83.3427,83.3427,5175.0
2016-03-23 11:45:00,93.64,93.64,93.46,93.47,21585.0,83.3338,83.3338,83.1736,83.1825,21585.0
2016-03-23 11:50:00,93.45,93.45,93.34,93.38,9984.0,83.1647,83.1647,83.0668,83.1024,9984.0
2016-03-23 11:55:00,93.38,93.42,93.25,93.31,9458.0,83.1024,83.138,82.9867,83.0401,9458.0
2016-03-23 12:00:00,93.33,93.54,93.33,93.54,800.0,83.0579,83.2448,83.0579,83.2448,800.0
2016-03-23 12:05:00,93.56,93.56,93.47,93.47,3231.0,83.2626,83.2626,83.1825,83.1825,3231.0
2016-03-23 12:10:00,93.48,93.54,93.48,93.5,4498.0,83.1914,83.2448,83.1914,83.2092,4498.0
2016-03-23 12:15:00,93.48,93.51,93.4,93.45,5212.0,83.1914,83.2181,83.1202,83.1647,5212.0
2016-03-23 12:20:00,93.44,93.55,93.44,93.55,1710.0,83.1558,83.2537,83.1558,83.2537,1710.0
2016-03-23 12:25:00,93.58,93.62,93.54,93.6,2200.0,83.2804,83.316,83.2448,83.2982,2200.0
2016-03-23 12:30:00,93.66,93.67,93.59,93.6,2900.0,83.3516,83.3605,83.2893,83.2982,2900.0
2016-03-23 12:35:00,93.58,93.61,93.58,93.58,1200.0,83.2804,83.3071,83.2804,83.2804,1200.0
2016-03-23 12:40:00,93.58,93.62,93.57,93.62,2250.0,83.2804,83.316,83.2715,83.316,2250.0
2016-03-23 12:45:00,93.61,93.61,93.56,93.58,2591.0,83.3071,83.3071,83.2626,83.2804,2591.0
2016-03-23 12:50:00,93.57,93.6,93.57,93.59,850.0,83.2715,83.2982,83.2715,83.2893,850.0
2016-03-23 12:55:00,93.6,93.65,93.6,93.64,1835.0,83.2982,83.3427,83.2982,83.3338,1835.0
2016-03-23 13:00:00,93.62,93.67,93.62,93.67,1939.0,83.316,83.3605,83.316,83.3605,1939.0
2016-03-23 13:05:00,93.66,93.67,93.65,93.67,1800.0,83.3516,83.3605,83.3427,83.3605,1800.0
2016-03-23 13:10:00,93.69,93.76,93.69,93.71,2420.0,83.3783,83.4406,83.3783,83.3961,2420.0
2016-03-23 13:15:00,93.71,93.79,93.7,93.75,4707.0,83.3961,83.4673,83.3872,83.4317,4707.0
2016-03-23 13:20:00,93.76,93.84,93.72,93.81,2205.0,83.4406,83.5118,83.405,83.4851,2205.0
2016-03-23 13:25:00,93.8,93.83,93.77,93.78,5942.0,83.4762,83.5029,83.4495,83.4584,5942.0
2016-03-23 13:30:00,93.79,93.79,93.73,93.74,2900.0,83.4673,83.4673,83.4139,83.4228,2900.0
2016-03-23 13:35:00,93.73,93.76,93.72,93.76,1837.0,83.4139,83.4406,83.405,83.4406,1837.0
2016-03-23 13:40:00,93.78,93.78,93.76,93.76,1700.0,83.4584,83.4584,83.4406,83.4406,1700.0
2016-03-23 13:45:00,93.76,93.78,93.72,93.76,6298.0,83.4406,83.4584,83.405,83.4406,6298.0
2016-03-23 13:50:00,93.78,93.81,93.78,93.8,1889.0,83.4584,83.4851,83.4584,83.4762,1889.0
2016-03-23 13:55:00,93.79,93.83,93.75,93.79,5914.0,83.4673,83.5029,83.4317,83.4673,5914.0
2016-03-23 14:00:00,93.79,93.83,93.79,93.83,2980.0,83.4673,83.5029,83.4673,83.5029,2980.0
2016-03-23 14:05:00,93.84,93.87,93.81,93.81,3386.0,83.5118,83.5385,83.4851,83.4851,3386.0
2016-03-23 14:10:00,93.81,93.81,93.72,93.76,5755.0,83.4851,83.4851,83.405,83.4406,5755.0
2016-03-23 14:15:00,93.76,93.84,93.76,93.79,3626.0,83.4406,83.5118,83.4406,83.4673,3626.0
2016-03-23 14:20:00,93.78,93.81,93.72,93.75,7147.0,83.4584,83.4851,83.405,83.4317,7147.0
2016-03-23 14:25:00,93.74,93.76,93.68,93.68,5679.0,83.4228,83.4406,83.3694,83.3694,5679.0
2016-03-23 14:30:00,93.68,93.7,93.66,93.67,4542.0,83.3694,83.3872,83.3516,83.3605,4542.0
2016-03-23 14:35:00,93.68,93.72,93.58,93.59,10717.0,83.3694,83.405,83.2804,83.2893,10717.0
2016-03-23 14:40:00,93.58,93.61,93.54,93.58,3899.0,83.2804,83.3071,83.2448,83.2804,3899.0
2016-03-23 14:45:00,93.59,93.6,93.45,93.47,24927.0,83.2893,83.2982,83.1647,83.1825,24927.0
2016-03-23 14:50:00,93.45,93.47,93.4,93.42,13446.0,83.1647,83.1825,83.1202,83.138,13446.0
2016-03-23 14:55:00,93.43,93.46,93.4,93.45,5419.0,83.1469,83.1736,83.1202,83.1647,5419.0
2016-03-23 15:00:00,93.45,93.48,93.41,93.42,5500.0,83.1647,83.1914,83.1291,83.138,5500.0
2016-03-23 15:05:00,93.43,93.52,93.43,93.49,12528.0,83.1469,83.227,83.1469,83.2003,12528.0
2016-03-23 15:10:00,93.51,93.51,93.46,93.51,5379.0,83.2181,83.2181,83.1736,83.2181,5379.0
2016-03-23 15:15:00,93.52,93.57,93.49,93.51,8133.0,83.227,83.2715,83.2003,83.2181,8133.0
2016-03-23 15:20:00,93.51,93.53,93.47,93.48,8692.0,83.2181,83.2359,83.1825,83.1914,8692.0
2016-03-23 15:25:00,93.48,93.53,93.44,93.48,4950.0,83.1914,83.2359,83.1558,83.1914,4950.0
2016-03-23 15:30:00,93.48,93.52,93.46,93.51,7214.0,83.1914,83.227,83.1736,83.2181,7214.0
2016-03-23 15:35:00,93.51,93.56,93.51,93.52,5666.0,83.2181,83.2626,83.2181,83.227,5666.0
2016-03-23 15:40:00,93.52,93.52,93.4,93.4,7128.0,83.227,83.227,83.1202,83.1202,7128.0
2016-03-23 15:45:00,93.4,93.48,93.35,93.47,31740.0,83.1202,83.1914,83.0757,83.1825,31740.0
2016-03-23 15:50:00,93.46,93.5,93.41,93.41,14444.0,83.1736,83.2092,83.1291,83.1291,14444.0
2016-03-23 15:55:00,93.41,93.46,93.37,93.37,31605.0,83.1291,83.1736,83.0935,83.0935,31605.0
2016-03-24 09:30:00,93.19,93.39,93.15,93.2,16011.0,82.9333,83.1113,82.8977,82.9422,16011.0
2016-03-24 09:35:00,93.13,93.31,93.09,93.31,2191.0,82.8799,83.0401,82.8444,83.0401,2191.0
2016-03-24 09:40:00,93.35,93.37,93.27,93.37,2608.0,83.0757,83.0935,83.0045,83.0935,2608.0
2016-03-24 09:45:00,93.38,93.38,93.26,93.33,1303.0,83.1024,83.1024,82.9956,83.0579,1303.0
2016-03-24 09:50:00,93.38,93.44,93.26,93.34,5521.0,83.1024,83.1558,82.9956,83.0668,5521.0
2016-03-24 09:55:00,93.4,93.4,93.13,93.25,10675.0,83.1202,83.1202,82.8799,82.9867,10675.0
2016-03-24 10:00:00,93.24,93.27,93.13,93.21,3260.0,82.9778,83.0045,82.8799,82.9511,3260.0
2016-03-24 10:05:00,93.17,93.22,93.04,93.05,3209.0,82.9155,82.96,82.7999,82.8088,3209.0
2016-03-24 10:10:00,93.06,93.19,93.06,93.19,3100.0,82.8177,82.9333,82.8177,82.9333,3100.0
2016-03-24 10:15:00,93.22,93.25,93.11,93.13,6380.0,82.96,82.9867,82.8621,82.8799,6380.0
2016-03-24 10:20:00,93.17,93.23,93.1,93.22,3650.0,82.9155,82.9689,82.8532,82.96,3650.0
2016-03-24 10:25:00,93.19,93.19,92.95,93.01,16062.0,82.9333,82.9333,82.7198,82.7732,16062.0
2016-03-24 10:30:00,93.01,93.04,92.92,92.95,3911.0,82.7732,82.7999,82.6931,82.7198,3911.0
2016-03-24 10:35:00,92.96,92.96,92.78,92.87,10213.0,82.7287,82.7287,82.5685,82.6486,10213.0
2016-03-24 10:40:00,92.86,92.86,92.74,92.78,9641.0,82.6397,82.6397,82.5329,82.5685,9641.0
2016-03-24 10:45:00,92.77,92.83,92.66,92.7,16908.0,82.5596,82.613,82.4617,82.4973,16908.0
2016-03-24 10:50:00,92.71,92.91,92.7,92.88,8250.0,82.5062,82.6842,82.4973,82.6575,8250.0
2016-03-24 10:55:00,92.92,92.94,92.89,92.93,1558.0,82.6931,82.7109,82.6664,82.702,1558.0
2016-03-24 11:00:00,93.0,93.01,92.95,92.98,5793.0,82.7643,82.7732,82.7198,82.7465,5793.0
2016-03-24 11:05:00,92.98,93.03,92.95,92.99,4162.0,82.7465,82.791,82.7198,82.7554,4162.0
2016-03-24 11:10:00,92.99,93.04,92.95,92.95,2130.0,82.7554,82.7999,82.7198,82.7198,2130.0
2016-03-24 11:15:00,92.97,93.0,92.93,92.98,2589.0,82.7376,82.7643,82.702,82.7465,2589.0
2016-03-24 11:20:00,93.01,93.01,92.9,92.93,4300.0,82.7732,82.7732,82.6753,82.702,4300.0
2016-03-24 11:25:00,92.91,92.96,92.88,92.89,4800.0,82.6842,82.7287,82.6575,82.6664,4800.0
2016-03-24 11:30:00,92.87,92.91,92.83,92.91,2629.0,82.6486,82.6842,82.613,82.6842,2629.0
2016-03-24 11:35:00,92.92,92.95,92.87,92.87,3057.0,82.6931,82.7198,82.6486,82.6486,3057.0
2016-03-24 11:40:00,92.87,92.9,92.86,92.88,2324.0,82.6486,82.6753,82.6397,82.6575,2324.0
2016-03-24 11:45:00,92.87,92.9,92.85,92.88,3500.0,82.6486,82.6753,82.6308,82.6575,3500.0
2016-03-24 11:50:00,92.87,92.9,92.82,92.89,2536.0,82.6486,82.6753,82.6041,82.6664,2536.0
2016-03-24 11:55:00,92.88,92.94,92.87,92.94,3350.0,82.6575,82.7109,82.6486,82.7109,3350.0
2016-03-24 12:00:00,92.96,93.12,92.95,93.11,6495.0,82.7287,82.871,82.7198,82.8621,6495.0
2016-03-24 12:05:00,93.13,93.15,93.12,93.14,3584.0,82.8799,82.8977,82.871,82.8888,3584.0
2016-03-24 12:10:00,93.14,93.17,93.14,93.17,1113.0,82.8888,82.9155,82.8888,82.9155,1113.0
2016-03-24 12:15:00,93.17,93.17,93.13,93.13,1200.0,82.9155,82.9155,82.8799,82.8799,1200.0
2016-03-24 12:20:00,93.13,93.14,93.1,93.1,4762.0,82.8799,82.8888,82.8532,82.8532,4762.0
2016-03-24 12:25:00,93.1,93.1,93.02,93.03,3625.0,82.8532,82.8532,82.7821,82.791,3625.0
2016-03-24 12:30:00,93.02,93.04,92.97,92.97,3103.0,82.7821,82.7999,82.7376,82.7376,3103.0
2016-03-24 12:35:00,92.99,93.01,92.97,92.99,1500.0,82.7554,82.7732,82.7376,82.7554,1500.0
2016-03-24 12:40:00,92.99,93.03,92.9,92.96,6366.0,82.7554,82.791,82.6753,82.7287,6366.0
2016-03-24 12:45:00,92.96,93.02,92.95,93.02,1500.0,82.7287,82.7821,82.7198,82.7821,1500.0
2016-03-24 12:50:00,93.01,93.04,93.0,93.0,2020.0,82.7732,82.7999,82.7643,82.7643,2020.0
2016-03-24 12:55:00,93.01,93.03,92.95,92.98,6378.0,82.7732,82.791,82.7198,82.7465,6378.0
2016-03-24 13:00:00,92.97,93.02,92.97,92.97,2245.0,82.7376,82.7821,82.7376,82.7376,2245.0
2016-03-24 13:05:00,92.97,93.04,92.97,93.04,2489.0,82.7376,82.7999,82.7376,82.7999,2489.0
2016-03-24 13:10:00,93.05,93.05,93.01,93.01,3547.0,82.8088,82.8088,82.7732,82.7732,3547.0
2016-03-24 13:15:00,93.0,93.0,92.94,92.97,2929.0,82.7643,82.7643,82.7109,82.7376,2929.0
2016-03-24 13:20:00,92.99,93.03,92.96,93.01,3844.0,82.7554,82.791,82.7287,82.7732,3844.0
2016-03-24 13:25:00,93.01,93.05,93.0,93.03,4863.0,82.7732,82.8088,82.7643,82.791,4863.0
2016-03-24 13:30:00,93.03,93.03,93.0,93.0,846.0,82.791,82.791,82.7643,82.7643,846.0
2016-03-24 13:35:00,93.05,93.06,93.0,93.01,3855.0,82.8088,82.8177,82.7643,82.7732,3855.0
2016-03-24 13:40:00,93.02,93.03,92.95,92.98,3010.0,82.7821,82.791,82.7198,82.7465,3010.0
2016-03-24 13:45:00,93.0,93.0,92.96,93.0,3045.0,82.7643,82.7643,82.7287,82.7643,3045.0
2016-03-24 13:50:00,93.01,93.02,92.97,92.97,4448.0,82.7732,82.7821,82.7376,82.7376,4448.0
2016-03-24 13:55:00,92.99,93.0,92.97,93.0,2100.0,82.7554,82.7643,82.7376,82.7643,2100.0
2016-03-24 14:00:00,93.0,93.0,92.94,92.94,3792.0,82.7643,82.7643,82.7109,82.7109,3792.0
2016-03-24 14:05:00,92.96,92.97,92.89,92.9,5586.0,82.7287,82.7376,82.6664,82.6753,5586.0
2016-03-24 14:10:00,92.9,92.9,92.85,92.88,3363.0,82.6753,82.6753,82.6308,82.6575,3363.0
2016-03-24 14:15:00,92.9,92.94,92.83,92.85,6575.0,82.6753,82.7109,82.613,82.6308,6575.0
2016-03-24 14:20:00,92.86,92.9,92.85,92.87,3375.0,82.6397,82.6753,82.6308,82.6486,3375.0
2016-03-24 14:25:00,92.88,93.08,92.88,93.08,3854.0,82.6575,82.8355,82.6575,82.8355,3854.0
2016-03-24 14:30:00,93.08,93.08,93.0,93.05,4583.0,82.8355,82.8355,82.7643,82.8088,4583.0
2016-03-24 14:35:00,93.04,93.09,93.02,93.07,3715.0,82.7999,82.8444,82.7821,82.8266,3715.0
2016-03-24 14:40:00,93.06,93.06,92.99,92.99,4851.0,82.8177,82.8177,82.7554,82.7554,4851.0
2016-03-24 14:45:00,93.0,93.05,93.0,93.04,2921.0,82.7643,82.8088,82.7643,82.7999,2921.0
2016-03-24 14:50:00,93.04,93.1,93.04,93.04,4096.0,82.7999,82.8532,82.7999,82.7999,4096.0
2016-03-24 14:55:00,93.05,93.05,93.0,93.01,2202.0,82.8088,82.8088,82.7643,82.7732,2202.0
2016-03-24 15:00:00,93.02,93.06,92.97,92.97,5043.0,82.7821,82.8177,82.7376,82.7376,5043.0
2016-03-24 15:05:00,92.98,93.04,92.98,93.0,5600.0,82.7465,82.7999,82.7465,82.7643,5600.0
2016-03-24 15:10:00,92.99,93.11,92.99,93.06,12873.0,82.7554,82.8621,82.7554,82.8177,12873.0
2016-03-24 15:15:00,93.09,93.09,92.97,93.01,5392.0,82.8444,82.8444,82.7376,82.7732,5392.0
2016-03-24 15:20:00,93.02,93.04,93.0,93.01,5718.0,82.7821,82.7999,82.7643,82.7732,5718.0
2016-03-24 15:25:00,93.01,93.09,93.01,93.07,4989.0,82.7732,82.8444,82.7732,82.8266,4989.0
2016-03-24 15:30:00,93.07,93.07,92.97,93.03,7267.0,82.8266,82.8266,82.7376,82.791,7267.0
2016-03-24 15:35:00,93.03,93.09,93.0,93.08,10418.0,82.791,82.8444,82.7643,82.8355,10418.0
2016-03-24 15:40:00,93.08,93.14,93.08,93.12,9913.0,82.8355,82.8888,82.8355,82.871,9913.0
2016-03-24 15:45:00,93.13,93.19,93.04,93.14,22928.0,82.8799,82.9333,82.7999,82.8888,22928.0
2016-03-24 15:50:00,93.14,93.2,93.13,93.18,13163.0,82.8888,82.9422,82.8799,82.9244,13163.0
2016-03-24 15:55:00,93.19,93.31,93.17,93.29,35696.0,82.9333,83.0401,82.9155,83.0223,35696.0
2016-03-28 09:30:00,93.31,93.9,93.31,93.4,12758.0,83.0401,83.5652,83.0401,83.1202,12758.0
2016-03-28 09:35:00,93.5,93.79,93.39,93.6,25820.0,83.2092,83.4673,83.1113,83.2982,25820.0
2016-03-28 09:40:00,93.73,93.89,93.59,93.71,5585.0,83.4139,83.5563,83.2893,83.3961,5585.0
2016-03-28 09:45:00,93.68,93.77,93.51,93.51,5226.0,83.3694,83.4495,83.2181,83.2181,5226.0
2016-03-28 09:50:00,93.47,93.59,93.41,93.47,6585.0,83.1825,83.2893,83.1291,83.1825,6585.0
2016-03-28 09:55:00,93.51,93.56,93.42,93.42,3740.0,83.2181,83.2626,83.138,83.138,3740.0
2016-03-28 10:00:00,93.44,93.53,93.33,93.41,4605.0,83.1558,83.2359,83.0579,83.1291,4605.0
2016-03-28 10:05:00,93.45,93.56,93.42,93.53,5714.0,83.1647,83.2626,83.138,83.2359,5714.0
2016-03-28 10:10:00,93.55,93.59,93.48,93.48,14117.0,83.2537,83.2893,83.1914,83.1914,14117.0
2016-03-28 10:15:00,93.48,93.52,93.45,93.5,1613.0,83.1914,83.227,83.1647,83.2092,1613.0
2016-03-28 10:20:00,93.52,93.57,93.48,93.5,1300.0,83.227,83.2715,83.1914,83.2092,1300.0
2016-03-28 10:25:00,93.53,93.53,93.37,93.37,14437.0,83.2359,83.2359,83.0935,83.0935,14437.0
2016-03-28 10:30:00,93.39,93.44,93.33,93.35,4110.0,83.1113,83.1558,83.0579,83.0757,4110.0
2016-03-28 10:35:00,93.35,93.49,93.32,93.4,5168.0,83.0757,83.2003,83.049,83.1202,5168.0
2016-03-28 10:40:00,93.35,93.4,93.27,93.29,3740.0,83.0757,83.1202,83.0045,83.0223,3740.0
2016-03-28 10:45:00,93.28,93.35,93.23,93.34,3977.0,83.0134,83.0757,82.9689,83.0668,3977.0
2016-03-28 10:50:00,93.3,93.33,93.26,93.33,3405.0,83.0312,83.0579,82.9956,83.0579,3405.0
2016-03-28 10:55:00,93.31,93.35,93.27,93.31,2560.0,83.0401,83.0757,83.0045,83.0401,2560.0
2016-03-28 11:00:00,93.33,93.44,93.32,93.44,1700.0,83.0579,83.1558,83.049,83.1558,1700.0
2016-03-28 11:05:00,93.47,93.5,93.38,93.47,7286.0,83.1825,83.2092,83.1024,83.1825,7286.0
2016-03-28 11:10:00,93.48,93.53,93.47,93.47,2535.0,83.1914,83.2359,83.1825,83.1825,2535.0
2016-03-28 11:15:00,93.49,93.51,93.35,93.35,3197.0,83.2003,83.2181,83.0757,83.0757,3197.0
2016-03-28 11:20:00,93.35,93.42,93.29,93.42,2285.0,83.0757,83.138,83.0223,83.138,2285.0
2016-03-28 11:25:00,93.43,93.52,93.39,93.52,10182.0,83.1469,83.227,83.1113,83.227,10182.0
2016-03-28 11:30:00,93.49,93.6,93.49,93.59,3760.0,83.2003,83.2982,83.2003,83.2893,3760.0
2016-03-28 11:35:00,93.55,93.56,93.5,93.55,2200.0,83.2537,83.2626,83.2092,83.2537,2200.0
2016-03-28 11:40:00,93.5,93.56,93.47,93.56,9196.0,83.2092,83.2626,83.1825,83.2626,9196.0
2016-03-28 11:45:00,93.58,93.8,93.58,93.78,8540.0,83.2804,83.4762,83.2804,83.4584,8540.0
2016-03-28 11:50:00,93.7,93.71,93.66,93.7,5117.0,83.3872,83.3961,83.3516,83.3872,5117.0
2016-03-28 11:55:00,93.7,93.83,93.68,93.81,1684.0,83.3872,83.5029,83.3694,83.4851,1684.0
2016-03-28 12:00:00,93.8,93.8,93.66,93.69,1819.0,83.4762,83.4762,83.3516,83.3783,1819.0
2016-03-28 12:05:00,93.68,93.73,93.66,93.66,4048.0,83.3694,83.4139,83.3516,83.3516,4048.0
2016-03-28 12:10:00,93.66,93.67,93.55,93.55,1632.0,83.3516,83.3605,83.2537,83.2537,1632.0
2016-03-28 12:15:00,93.58,93.63,93.56,93.61,10993.0,83.2804,83.3249,83.2626,83.3071,10993.0
2016-03-28 12:20:00,93.62,93.7,93.6,93.69,1854.0,83.316,83.3872,83.2982,83.3783,1854.0
2016-03-28 12:25:00,93.68,93.68,93.6,93.6,700.0,83.3694,83.3694,83.2982,83.2982,700.0
2016-03-28 12:30:00,93.6,93.65,93.58,93.63,2768.0,83.2982,83.3427,83.2804,83.3249,2768.0
2016-03-28 12:35:00,93.64,93.75,93.64,93.69,3499.0,83.3338,83.4317,83.3338,83.3783,3499.0
2016-03-28 12:40:00,93.7,93.73,93.68,93.68,1316.0,83.3872,83.4139,83.3694,83.3694,1316.0
2016-03-28 12:45:00,93.67,93.74,93.66,93.7,7535.0,83.3605,83.4228,83.3516,83.3872,7535.0
2016-03-28 12:50:00,93.7,93.77,93.66,93.69,3662.0,83.3872,83.4495,83.3516,83.3783,3662.0
2016-03-28 12:55:00,93.71,93.77,93.71,93.75,1272.0,83.3961,83.4495,83.3961,83.4317,1272.0
2016-03-28 13:00:00,93.75,93.75,93.66,93.66,2412.0,83.4317,83.4317,83.3516,83.3516,2412.0
2016-03-28 13:05:00,93.69,93.7,93.65,93.67,1325.0,83.3783,83.3872,83.3427,83.3605,1325.0
2016-03-28 13:10:00,93.66,93.66,93.61,93.65,1243.0,83.3516,83.3516,83.3071,83.3427,1243.0
2016-03-28 13:15:00,93.63,93.67,93.61,93.63,2550.0,83.3249,83.3605,83.3071,83.3249,2550.0
2016-03-28 13:20:00,93.63,93.65,93.6,93.65,1000.0,83.3249,83.3427,83.2982,83.3427,1000.0
2016-03-28 13:25:00,93.64,93.65,93.61,93.64,1200.0,83.3338,83.3427,83.3071,83.3338,1200.0
2016-03-28 13:30:00,93.65,93.76,93.65,93.69,2973.0,83.3427,83.4406,83.3427,83.3783,2973.0
2016-03-28 13:35:00,93.65,93.67,93.62,93.65,1900.0,83.3427,83.3605,83.316,83.3427,1900.0
2016-03-28 13:40:00,93.64,93.73,93.64,93.72,1606.0,83.3338,83.4139,83.3338,83.405,1606.0
2016-03-28 13:45:00,93.71,93.81,93.68,93.77,10080.0,83.3961,83.4851,83.3694,83.4495,10080.0
2016-03-28 13:50:00,93.77,93.77,93.69,93.7,2979.0,83.4495,83.4495,83.3783,83.3872,2979.0
2016-03-28 13:55:00,93.68,93.74,93.64,93.66,3306.0,83.3694,83.4228,83.3338,83.3516,3306.0
2016-03-28 14:00:00,93.66,93.76,93.66,93.75,2495.0,83.3516,83.4406,83.3516,83.4317,2495.0
2016-03-28 14:05:00,93.75,93.77,93.69,93.71,2174.0,83.4317,83.4495,83.3783,83.3961,2174.0
2016-03-28 14:10:00,93.72,93.8,93.71,93.8,5165.0,83.405,83.4762,83.3961,83.4762,5165.0
2016-03-28 14:15:00,93.78,93.79,93.75,93.75,2356.0,83.4584,83.4673,83.4317,83.4317,2356.0
2016-03-28 14:20:00,93.75,93.76,93.69,93.76,6953.0,83.4317,83.4406,83.3783,83.4406,6953.0
2016-03-28 14:25:00,93.77,93.8,93.73,93.78,5077.0,83.4495,83.4762,83.4139,83.4584,5077.0
2016-03-28 14:30:00,93.77,93.77,93.72,93.73,3090.0,83.4495,83.4495,83.405,83.4139,3090.0
2016-03-28 14:35:00,93.72,93.75,93.71,93.73,2538.0,83.405,83.4317,83.3961,83.4139,2538.0
2016-03-28 14:40:00,93.71,93.71,93.65,93.65,4330.0,83.3961,83.3961,83.3427,83.3427,4330.0
2016-03-28 14:45:00,93.63,93.65,93.62,93.64,2649.0,83.3249,83.3427,83.316,83.3338,2649.0
2016-03-28 14:50:00,93.66,93.71,93.64,93.65,5299.0,83.3516,83.3961,83.3338,83.3427,5299.0
2016-03-28 14:55:00,93.64,93.65,93.57,93.61,4517.0,83.3338,83.3427,83.2715,83.3071,4517.0
2016-03-28 15:00:00,93.63,93.7,93.63,93.7,2820.0,83.3249,83.3872,83.3249,83.3872,2820.0
2016-03-28 15:05:00,93.71,93.82,93.71,93.79,5984.0,83.3961,83.494,83.3961,83.4673,5984.0
2016-03-28 15:10:00,93.79,93.86,93.78,93.82,8255.0,83.4673,83.5296,83.4584,83.494,8255.0
2016-03-28 15:15:00,93.83,93.87,93.8,93.8,2801.0,83.5029,83.5385,83.4762,83.4762,2801.0
2016-03-28 15:20:00,93.82,93.88,93.79,93.82,3470.0,83.494,83.5474,83.4673,83.494,3470.0
2016-03-28 15:25:00,93.81,93.81,93.76,93.78,4888.0,83.4851,83.4851,83.4406,83.4584,4888.0
2016-03-28 15:30:00,93.78,93.86,93.75,93.85,5334.0,83.4584,83.5296,83.4317,83.5207,5334.0
2016-03-28 15:35:00,93.85,93.86,93.75,93.75,5829.0,83.5207,83.5296,83.4317,83.4317,5829.0
2016-03-28 15:40:00,93.76,93.8,93.75,93.8,7582.0,83.4406,83.4762,83.4317,83.4762,7582.0
2016-03-28 15:45:00,93.8,93.8,93.6,93.65,24182.0,83.4762,83.4762,83.2982,83.3427,24182.0
2016-03-28 15:50:00,93.64,93.68,93.59,93.64,11834.0,83.3338,83.3694,83.2893,83.3338,11834.0
2016-03-28 15:55:00,93.62,93.65,93.53,93.63,31527.0,83.316,83.3427,83.2359,83.3249,31527.0
2016-03-29 09:30:00,93.7,93.7,93.36,93.58,15209.0,83.3872,83.3872,83.0846,83.2804,15209.0
2016-03-29 09:35:00,93.61,93.75,93.57,93.57,10334.0,83.3071,83.4317,83.2715,83.2715,10334.0
2016-03-29 09:40:00,93.62,93.66,93.45,93.59,21266.0,83.316,83.3516,83.1647,83.2893,21266.0
2016-03-29 09:45:00,93.56,93.59,93.38,93.38,5820.0,83.2626,83.2893,83.1024,83.1024,5820.0
2016-03-29 09:50:00,93.39,93.46,93.27,93.44,12403.0,83.1113,83.1736,83.0045,83.1558,12403.0
2016-03-29 09:55:00,93.44,93.45,93.23,93.23,5676.0,83.1558,83.1647,82.9689,82.9689,5676.0
2016-03-29 10:00:00,93.3,93.55,93.3,93.55,6410.0,83.0312,83.2537,83.0312,83.2537,6410.0
2016-03-29 10:05:00,93.59,93.61,93.52,93.61,4423.0,83.2893,83.3071,83.227,83.3071,4423.0
2016-03-29 10:10:00,93.64,93.64,93.55,93.55,6188.0,83.3338,83.3338,83.2537,83.2537,6188.0
2016-03-29 10:15:00,93.57,93.57,93.23,93.32,26885.0,83.2715,83.2715,82.9689,83.049,26885.0
2016-03-29 10:20:00,93.35,93.49,93.35,93.39,12152.0,83.0757,83.2003,83.0757,83.1113,12152.0
2016-03-29 10:25:00,93.42,93.52,93.42,93.46,3068.0,83.138,83.227,83.138,83.1736,3068.0
2016-03-29 10:30:00,93.48,93.62,93.48,93.62,5700.0,83.1914,83.316,83.1914,83.316,5700.0
2016-03-29 10:35:00,93.6,93.68,93.51,93.64,6222.0,83.2982,83.3694,83.2181,83.3338,6222.0
2016-03-29 10:40:00,93.64,93.76,93.64,93.74,10956.0,83.3338,83.4406,83.3338,83.4228,10956.0
2016-03-29 10:45:00,93.74,93.75,93.69,93.75,5585.0,83.4228,83.4317,83.3783,83.4317,5585.0
2016-03-29 10:50:00,93.73,93.76,93.61,93.61,6089.0,83.4139,83.4406,83.3071,83.3071,6089.0
2016-03-29 10:55:00,93.63,93.64,93.57,93.6,6251.0,83.3249,83.3338,83.2715,83.2982,6251.0
2016-03-29 11:00:00,93.63,93.67,93.55,93.57,4100.0,83.3249,83.3605,83.2537,83.2715,4100.0
2016-03-29 11:05:00,93.54,93.56,93.47,93.5,4142.0,83.2448,83.2626,83.1825,83.2092,4142.0
2016-03-29 11:10:00,93.49,93.54,93.35,93.38,6262.0,83.2003,83.2448,83.0757,83.1024,6262.0
2016-03-29 11:15:00,93.34,93.48,93.34,93.48,4850.0,83.0668,83.1914,83.0668,83.1914,4850.0
2016-03-29 11:20:00,93.49,93.5,93.42,93.43,5693.0,83.2003,83.2092,83.138,83.1469,5693.0
2016-03-29 11:25:00,93.45,93.5,93.34,93.37,4850.0,83.1647,83.2092,83.0668,83.0935,4850.0
2016-03-29 11:30:00,93.34,93.35,93.31,93.33,1338.0,83.0668,83.0757,83.0401,83.0579,1338.0
2016-03-29 11:35:00,93.34,93.34,93.24,93.24,3648.0,83.0668,83.0668,82.9778,82.9778,3648.0
2016-03-29 11:40:00,93.27,93.34,93.27,93.33,3596.0,83.0045,83.0668,83.0045,83.0579,3596.0
2016-03-29 11:45:00,93.33,93.36,93.29,93.35,2700.0,83.0579,83.0846,83.0223,83.0757,2700.0
2016-03-29 11:50:00,93.37,93.37,93.33,93.33,2886.0,83.0935,83.0935,83.0579,83.0579,2886.0
2016-03-29 11:55:00,93.3,93.35,93.24,93.27,2524.0,83.0312,83.0757,82.9778,83.0045,2524.0
2016-03-29 12:00:00,93.27,93.28,93.2,93.24,2900.0,83.0045,83.0134,82.9422,82.9778,2900.0
2016-03-29 12:05:00,93.25,93.36,93.24,93.36,3600.0,82.9867,83.0846,82.9778,83.0846,3600.0
2016-03-29 12:10:00,93.35,93.43,93.33,93.43,3656.0,83.0757,83.1469,83.0579,83.1469,3656.0
2016-03-29 12:15:00,93.4,93.4,93.34,93.34,3300.0,83.1202,83.1202,83.0668,83.0668,3300.0
2016-03-29 12:20:00,93.37,93.76,93.37,93.71,7323.0,83.0935,83.4406,83.0935,83.3961,7323.0
2016-03-29 12:25:00,93.65,93.85,93.6,93.81,5445.0,83.3427,83.5207,83.2982,83.4851,5445.0
2016-03-29 12:30:00,93.83,93.85,93.73,93.81,3934.0,83.5029,83.5207,83.4139,83.4851,3934.0
2016-03-29 12:35:00,93.82,93.82,93.71,93.75,3016.0,83.494,83.494,83.3961,83.4317,3016.0
2016-03-29 12:40:00,93.83,93.92,93.81,93.9,4049.0,83.5029,83.583,83.4851,83.5652,4049.0
2016-03-29 12:45:00,93.9,93.92,93.85,93.9,4433.0,83.5652,83.583,83.5207,83.5652,4433.0
2016-03-29 12:50:00,93.91,94.02,93.91,94.02,6802.0,83.5741,83.672,83.5741,83.672,6802.0
2016-03-29 12:55:00,94.01,94.02,93.96,94.01,2386.0,83.6631,83.672,83.6186,83.6631,2386.0
2016-03-29 13:00:00,94.01,94.02,93.88,93.88,4300.0,83.6631,83.672,83.5474,83.5474,4300.0
2016-03-29 13:05:00,93.89,93.9,93.82,93.84,4202.0,83.5563,83.5652,83.494,83.5118,4202.0
2016-03-29 13:10:00,93.85,93.92,93.85,93.88,4019.0,83.5207,83.583,83.5207,83.5474,4019.0
2016-03-29 13:15:00,93.92,93.98,93.89,93.97,3800.0,83.583,83.6364,83.5563,83.6275,3800.0
2016-03-29 13:20:00,93.98,94.0,93.9,93.91,5018.0,83.6364,83.6542,83.5652,83.5741,5018.0
2016-03-29 13:25:00,93.92,94.03,93.92,93.99,7795.0,83.583,83.6809,83.583,83.6453,7795.0
2016-03-29 13:30:00,93.95,93.95,93.85,93.85,3967.0,83.6097,83.6097,83.5207,83.5207,3967.0
2016-03-29 13:35:00,93.85,93.91,93.8,93.91,4143.0,83.5207,83.5741,83.4762,83.5741,4143.0
2016-03-29 13:40:00,93.93,94.03,93.91,94.0,6041.0,83.5919,83.6809,83.5741,83.6542,6041.0
2016-03-29 13:45:00,94.0,94.06,93.99,94.04,5213.0,83.6542,83.7076,83.6453,83.6898,5213.0
2016-03-29 13:50:00,94.05,94.1,94.05,94.07,4708.0,83.6987,83.7432,83.6987,83.7165,4708.0
2016-03-29 13:55:00,94.06,94.19,94.06,94.16,6990.0,83.7076,83.8233,83.7076,83.7966,6990.0
2016-03-29 14:00:00,94.14,94.22,94.08,94.22,8571.0,83.7788,83.85,83.7254,83.85,8571.0
2016-03-29 14:05:00,94.22,94.22,94.11,94.15,5382.0,83.85,83.85,83.7521,83.7877,5382.0
2016-03-29 14:10:00,94.1,94.19,94.08,94.11,5200.0,83.7432,83.8233,83.7254,83.7521,5200.0
2016-03-29 14:15:00,94.09,94.11,94.04,94.05,4892.0,83.7343,83.7521,83.6898,83.6987,4892.0
2016-03-29 14:20:00,94.08,94.19,94.08,94.19,4279.0,83.7254,83.8233,83.7254,83.8233,4279.0
2016-03-29 14:25:00,94.21,94.35,94.19,94.31,9343.0,83.8411,83.9657,83.8233,83.9301,9343.0
2016-03-29 14:30:00,94.31,94.39,94.29,94.3,6803.0,83.9301,84.0013,83.9123,83.9212,6803.0
2016-03-29 14:35:00,94.3,94.32,94.29,94.31,4601.0,83.9212,83.939,83.9123,83.9301,4601.0
2016-03-29 14:40:00,94.3,94.3,94.16,94.18,7258.0,83.9212,83.9212,83.7966,83.8144,7258.0
2016-03-29 14:45:00,94.19,94.24,94.19,94.23,3296.0,83.8233,83.8678,83.8233,83.8589,3296.0
2016-03-29 14:50:00,94.22,94.23,94.16,94.17,4761.0,83.85,83.8589,83.7966,83.8055,4761.0
2016-03-29 14:55:00,94.16,94.19,94.08,94.18,5546.0,83.7966,83.8233,83.7254,83.8144,5546.0
2016-03-29 15:00:00,94.2,94.29,94.13,94.29,8300.0,83.8322,83.9123,83.7699,83.9123,8300.0
2016-03-29 15:05:00,94.31,94.31,94.23,94.28,8421.0,83.9301,83.9301,83.8589,83.9034,8421.0
2016-03-29 15:10:00,94.27,94.29,94.23,94.27,6768.0,83.8945,83.9123,83.8589,83.8945,6768.0
2016-03-29 15:15:00,94.25,94.26,94.14,94.15,17448.0,83.8767,83.8856,83.7788,83.7877,17448.0
2016-03-29 15:20:00,94.15,94.29,94.14,94.26,27979.0,83.7877,83.9123,83.7788,83.8856,27979.0
2016-03-29 15:25:00,94.25,94.33,94.25,94.3,7317.0,83.8767,83.9479,83.8767,83.9212,7317.0
2016-03-29 15:30:00,94.3,94.32,94.22,94.26,13314.0,83.9212,83.939,83.85,83.8856,13314.0
2016-03-29 15:35:00,94.25,94.29,94.22,94.23,8386.0,83.8767,83.9123,83.85,83.8589,8386.0
2016-03-29 15:40:00,94.23,94.29,94.22,94.22,9267.0,83.8589,83.9123,83.85,83.85,9267.0
2016-03-29 15:45:00,94.21,94.21,94.14,94.16,25893.0,83.8411,83.8411,83.7788,83.7966,25893.0
2016-03-29 15:50:00,94.15,94.19,94.13,94.13,33646.0,83.7877,83.8233,83.7699,83.7699,33646.0
2016-03-29 15:55:00,94.14,94.19,94.13,94.18,47236.0,83.7788,83.8233,83.7699,83.8144,47236.0
2016-03-30 09:30:00,94.77,94.8,94.35,94.35,11678.0,84.3394,84.3661,83.9657,83.9657,11678.0
2016-03-30 09:35:00,94.55,94.64,94.45,94.53,20374.0,84.1437,84.2238,84.0547,84.1259,20374.0
2016-03-30 09:40:00,94.45,94.73,94.45,94.73,4700.0,84.0547,84.3038,84.0547,84.3038,4700.0
2016-03-30 09:45:00,94.73,94.76,94.57,94.73,18040.0,84.3038,84.3305,84.1615,84.3038,18040.0
2016-03-30 09:50:00,94.74,94.81,94.67,94.75,15890.0,84.3127,84.375,84.2505,84.3216,15890.0
2016-03-30 09:55:00,94.74,94.89,94.74,94.87,11873.0,84.3127,84.4462,84.3127,84.4284,11873.0
2016-03-30 10:00:00,94.9,94.9,94.74,94.83,11759.0,84.4551,84.4551,84.3127,84.3928,11759.0
2016-03-30 10:05:00,94.85,94.88,94.74,94.79,6611.0,84.4106,84.4373,84.3127,84.3572,6611.0
2016-03-30 10:10:00,94.8,94.87,94.74,94.85,3725.0,84.3661,84.4284,84.3127,84.4106,3725.0
2016-03-30 10:15:00,94.89,94.94,94.84,94.88,3546.0,84.4462,84.4907,84.4017,84.4373,3546.0
2016-03-30 10:20:00,94.91,94.93,94.84,94.84,6818.0,84.464,84.4818,84.4017,84.4017,6818.0
2016-03-30 10:25:00,94.84,94.9,94.82,94.84,2279.0,84.4017,84.4551,84.3839,84.4017,2279.0
2016-03-30 10:30:00,94.86,94.88,94.76,94.8,3530.0,84.4195,84.4373,84.3305,84.3661,3530.0
2016-03-30 10:35:00,94.83,94.83,94.63,94.63,3400.0,84.3928,84.3928,84.2149,84.2149,3400.0
2016-03-30 10:40:00,94.66,94.66,94.54,94.55,7027.0,84.2416,84.2416,84.1348,84.1437,7027.0
2016-03-30 10:45:00,94.55,94.55,94.46,94.47,5155.0,84.1437,84.1437,84.0636,84.0725,5155.0
2016-03-30 10:50:00,94.49,94.49,94.41,94.45,5400.0,84.0903,84.0903,84.0191,84.0547,5400.0
2016-03-30 10:55:00,94.43,94.5,94.41,94.5,5252.0,84.0369,84.0992,84.0191,84.0992,5252.0
2016-03-30 11:00:00,94.51,94.74,94.51,94.74,5614.0,84.1081,84.3127,84.1081,84.3127,5614.0
2016-03-30 11:05:00,94.79,94.79,94.72,94.77,11187.0,84.3572,84.3572,84.2949,84.3394,11187.0
2016-03-30 11:10:00,94.75,94.78,94.67,94.78,6011.0,84.3216,84.3483,84.2505,84.3483,6011.0
2016-03-30 11:15:00,94.79,94.82,94.69,94.73,6586.0,84.3572,84.3839,84.2683,84.3038,6586.0
2016-03-30 11:20:00,94.72,94.76,94.7,94.73,4800.0,84.2949,84.3305,84.2772,84.3038,4800.0
2016-03-30 11:25:00,94.74,94.88,94.74,94.82,5983.0,84.3127,84.4373,84.3127,84.3839,5983.0
2016-03-30 11:30:00,94.83,94.85,94.75,94.79,7752.0,84.3928,84.4106,84.3216,84.3572,7752.0
2016-03-30 11:35:00,94.78,94.78,94.59,94.69,6977.0,84.3483,84.3483,84.1793,84.2683,6977.0
2016-03-30 11:40:00,94.7,94.76,94.69,94.69,2021.0,84.2772,84.3305,84.2683,84.2683,2021.0
2016-03-30 11:45:00,94.69,94.76,94.66,94.7,4980.0,84.2683,84.3305,84.2416,84.2772,4980.0
2016-03-30 11:50:00,94.71,94.87,94.69,94.87,8684.0,84.2861,84.4284,84.2683,84.4284,8684.0
2016-03-30 11:55:00,94.84,94.87,94.76,94.85,8064.0,84.4017,84.4284,84.3305,84.4106,8064.0
2016-03-30 12:00:00,94.88,94.89,94.77,94.77,2637.0,84.4373,84.4462,84.3394,84.3394,2637.0
2016-03-30 12:05:00,94.77,94.82,94.72,94.79,4546.0,84.3394,84.3839,84.2949,84.3572,4546.0
2016-03-30 12:10:00,94.77,94.83,94.74,94.77,2306.0,84.3394,84.3928,84.3127,84.3394,2306.0
2016-03-30 12:15:00,94.79,94.79,94.67,94.68,8969.0,84.3572,84.3572,84.2505,84.2594,8969.0
2016-03-30 12:20:00,94.67,94.77,94.65,94.67,6619.0,84.2505,84.3394,84.2327,84.2505,6619.0
2016-03-30 12:25:00,94.68,94.75,94.63,94.68,11223.0,84.2594,84.3216,84.2149,84.2594,11223.0
2016-03-30 12:30:00,94.7,94.79,94.68,94.73,10297.0,84.2772,84.3572,84.2594,84.3038,10297.0
2016-03-30 12:35:00,94.72,94.73,94.56,94.61,15801.0,84.2949,84.3038,84.1526,84.1971,15801.0
2016-03-30 12:40:00,94.6,94.65,94.58,94.65,3409.0,84.1882,84.2327,84.1704,84.2327,3409.0
2016-03-30 12:45:00,94.63,94.65,94.58,94.58,1668.0,84.2149,84.2327,84.1704,84.1704,1668.0
2016-03-30 12:50:00,94.6,94.64,94.58,94.59,2836.0,84.1882,84.2238,84.1704,84.1793,2836.0
2016-03-30 12:55:00,94.58,94.65,94.58,94.63,2983.0,84.1704,84.2327,84.1704,84.2149,2983.0
2016-03-30 13:00:00,94.64,94.65,94.56,94.56,5563.0,84.2238,84.2327,84.1526,84.1526,5563.0
2016-03-30 13:05:00,94.57,94.6,94.51,94.59,4722.0,84.1615,84.1882,84.1081,84.1793,4722.0
2016-03-30 13:10:00,94.59,94.64,94.59,94.6,4538.0,84.1793,84.2238,84.1793,84.1882,4538.0
2016-03-30 13:15:00,94.59,94.6,94.5,94.5,2746.0,84.1793,84.1882,84.0992,84.0992,2746.0
2016-03-30 13:20:00,94.5,94.5,94.41,94.41,6865.0,84.0992,84.0992,84.0191,84.0191,6865.0
2016-03-30 13:25:00,94.42,94.42,94.36,94.39,2100.0,84.028,84.028,83.9746,84.0013,2100.0
2016-03-30 13:30:00,94.39,94.45,94.38,94.43,2365.0,84.0013,84.0547,83.9924,84.0369,2365.0
2016-03-30 13:35:00,94.43,94.43,94.41,94.42,1444.0,84.0369,84.0369,84.0191,84.028,1444.0
2016-03-30 13:40:00,94.42,94.51,94.42,94.51,958.0,84.028,84.1081,84.028,84.1081,958.0
2016-03-30 13:45:00,94.53,94.57,94.53,94.54,2323.0,84.1259,84.1615,84.1259,84.1348,2323.0
2016-03-30 13:50:00,94.56,94.62,94.55,94.56,6382.0,84.1526,84.206,84.1437,84.1526,6382.0
2016-03-30 13:55:00,94.53,94.58,94.5,94.55,3471.0,84.1259,84.1704,84.0992,84.1437,3471.0
2016-03-30 14:00:00,94.55,94.59,94.54,94.58,4108.0,84.1437,84.1793,84.1348,84.1704,4108.0
2016-03-30 14:05:00,94.59,94.64,94.57,94.58,7071.0,84.1793,84.2238,84.1615,84.1704,7071.0
2016-03-30 14:10:00,94.58,94.64,94.51,94.51,4758.0,84.1704,84.2238,84.1081,84.1081,4758.0
2016-03-30 14:15:00,94.5,94.57,94.46,94.57,3957.0,84.0992,84.1615,84.0636,84.1615,3957.0
2016-03-30 14:20:00,94.53,94.57,94.49,94.57,3129.0,84.1259,84.1615,84.0903,84.1615,3129.0
2016-03-30 14:25:00,94.57,94.6,94.51,94.6,4085.0,84.1615,84.1882,84.1081,84.1882,4085.0
2016-03-30 14:30:00,94.6,94.65,94.56,94.58,7254.0,84.1882,84.2327,84.1526,84.1704,7254.0
2016-03-30 14:35:00,94.57,94.57,94.51,94.53,4556.0,84.1615,84.1615,84.1081,84.1259,4556.0
2016-03-30 14:40:00,94.51,94.52,94.36,94.36,7059.0,84.1081,84.117,83.9746,83.9746,7059.0
2016-03-30 14:45:00,94.38,94.52,94.37,94.51,4905.0,83.9924,84.117,83.9835,84.1081,4905.0
2016-03-30 14:50:00,94.5,94.56,94.5,94.56,7076.0,84.0992,84.1526,84.0992,84.1526,7076.0
2016-03-30 14:55:00,94.56,94.6,94.54,94.59,5662.0,84.1526,84.1882,84.1348,84.1793,5662.0
2016-03-30 15:00:00,94.6,94.68,94.59,94.6,11055.0,84.1882,84.2594,84.1793,84.1882,11055.0
2016-03-30 15:05:00,94.6,94.69,94.6,94.67,5351.0,84.1882,84.2683,84.1882,84.2505,5351.0
2016-03-30 15:10:00,94.66,94.66,94.63,94.66,3379.0,84.2416,84.2416,84.2149,84.2416,3379.0
2016-03-30 15:15:00,94.65,94.71,94.59,94.6,25082.0,84.2327,84.2861,84.1793,84.1882,25082.0
2016-03-30 15:20:00,94.6,94.64,94.58,94.61,8353.0,84.1882,84.2238,84.1704,84.1971,8353.0
2016-03-30 15:25:00,94.61,94.63,94.55,94.61,15617.0,84.1971,84.2149,84.1437,84.1971,15617.0
2016-03-30 15:30:00,94.62,94.65,94.58,94.6,11101.0,84.206,84.2327,84.1704,84.1882,11101.0
2016-03-30 15:35:00,94.59,94.62,94.54,94.58,11368.0,84.1793,84.206,84.1348,84.1704,11368.0
2016-03-30 15:40:00,94.59,94.59,94.46,94.5,13345.0,84.1793,84.1793,84.0636,84.0992,13345.0
2016-03-30 15:45:00,94.51,94.62,94.5,94.57,25307.0,84.1081,84.206,84.0992,84.1615,25307.0
2016-03-30 15:50:00,94.57,94.61,94.47,94.47,29690.0,84.1615,84.1971,84.0725,84.0725,29690.0
2016-03-30 15:55:00,94.48,94.48,94.36,94.44,67094.0,84.0814,84.0814,83.9746,84.0458,67094.0
2016-03-31 09:30:00,94.15,94.59,94.15,94.37,15707.0,83.7877,84.1793,83.7877,83.9835,15707.0
2016-03-31 09:35:00,94.37,94.54,94.31,94.54,25099.0,83.9835,84.1348,83.9301,84.1348,25099.0
2016-03-31 09:40:00,94.44,94.67,94.4,94.49,5812.0,84.0458,84.2505,84.0102,84.0903,5812.0
2016-03-31 09:45:00,94.51,94.52,94.24,94.36,4969.0,84.1081,84.117,83.8678,83.9746,4969.0
2016-03-31 09:50:00,94.47,94.47,94.28,94.3,2222.0,84.0725,84.0725,83.9034,83.9212,2222.0
2016-03-31 09:55:00,94.38,94.47,94.3,94.39,6176.0,83.9924,84.0725,83.9212,84.0013,6176.0
2016-03-31 10:00:00,94.37,94.39,94.21,94.27,22820.0,83.9835,84.0013,83.8411,83.8945,22820.0
2016-03-31 10:05:00,94.25,94.31,94.18,94.2,16341.0,83.8767,83.9301,83.8144,83.8322,16341.0
2016-03-31 10:10:00,94.19,94.35,94.19,94.24,13435.0,83.8233,83.9657,83.8233,83.8678,13435.0
2016-03-31 10:15:00,94.28,94.42,94.25,94.4,6247.0,83.9034,84.028,83.8767,84.0102,6247.0
2016-03-31 10:20:00,94.42,94.54,94.38,94.54,6423.0,84.028,84.1348,83.9924,84.1348,6423.0
2016-03-31 10:25:00,94.55,94.55,94.38,94.39,2350.0,84.1437,84.1437,83.9924,84.0013,2350.0
2016-03-31 10:30:00,94.35,94.38,94.25,94.28,4242.0,83.9657,83.9924,83.8767,83.9034,4242.0
2016-03-31 10:35:00,94.32,94.41,94.32,94.41,4100.0,83.939,84.0191,83.939,84.0191,4100.0
2016-03-31 10:40:00,94.41,94.47,94.38,94.45,2900.0,84.0191,84.0725,83.9924,84.0547,2900.0
2016-03-31 10:45:00,94.43,94.44,94.32,94.32,4715.0,84.0369,84.0458,83.939,83.939,4715.0
2016-03-31 10:50:00,94.36,94.42,94.28,94.4,13615.0,83.9746,84.028,83.9034,84.0102,13615.0
2016-03-31 10:55:00,94.4,94.45,94.38,94.45,5800.0,84.0102,84.0547,83.9924,84.0547,5800.0
2016-03-31 11:00:00,94.42,94.44,94.35,94.37,3900.0,84.028,84.0458,83.9657,83.9835,3900.0
2016-03-31 11:05:00,94.36,94.47,94.34,94.47,3800.0,83.9746,84.0725,83.9568,84.0725,3800.0
2016-03-31 11:10:00,94.45,94.51,94.42,94.42,7352.0,84.0547,84.1081,84.028,84.028,7352.0
2016-03-31 11:15:00,94.45,94.49,94.42,94.49,5003.0,84.0547,84.0903,84.028,84.0903,5003.0
2016-03-31 11:20:00,94.47,94.49,94.37,94.47,5000.0,84.0725,84.0903,83.9835,84.0725,5000.0
2016-03-31 11:25:00,94.45,94.55,94.45,94.55,12249.0,84.0547,84.1437,84.0547,84.1437,12249.0
2016-03-31 11:30:00,94.56,94.6,94.43,94.44,5800.0,84.1526,84.1882,84.0369,84.0458,5800.0
2016-03-31 11:35:00,94.43,94.51,94.39,94.51,7749.0,84.0369,84.1081,84.0013,84.1081,7749.0
2016-03-31 11:40:00,94.49,94.56,94.41,94.54,6269.0,84.0903,84.1526,84.0191,84.1348,6269.0
2016-03-31 11:45:00,94.56,94.62,94.53,94.56,7065.0,84.1526,84.206,84.1259,84.1526,7065.0
2016-03-31 11:50:00,94.56,94.57,94.48,94.53,2900.0,84.1526,84.1615,84.0814,84.1259,2900.0
2016-03-31 11:55:00,94.53,94.56,94.51,94.55,3245.0,84.1259,84.1526,84.1081,84.1437,3245.0
2016-03-31 12:00:00,94.51,94.56,94.44,94.46,6232.0,84.1081,84.1526,84.0458,84.0636,6232.0
2016-03-31 12:05:00,94.45,94.5,94.38,94.39,3100.0,84.0547,84.0992,83.9924,84.0013,3100.0
2016-03-31 12:10:00,94.43,94.43,94.3,94.3,6787.0,84.0369,84.0369,83.9212,83.9212,6787.0
2016-03-31 12:15:00,94.33,94.48,94.32,94.48,3080.0,83.9479,84.0814,83.939,84.0814,3080.0
2016-03-31 12:20:00,94.45,94.47,94.32,94.36,6049.0,84.0547,84.0725,83.939,83.9746,6049.0
2016-03-31 12:25:00,94.37,94.37,94.3,94.37,3461.0,83.9835,83.9835,83.9212,83.9835,3461.0
2016-03-31 12:30:00,94.36,94.41,94.33,94.33,3600.0,83.9746,84.0191,83.9479,83.9479,3600.0
2016-03-31 12:35:00,94.35,94.35,94.29,94.3,3100.0,83.9657,83.9657,83.9123,83.9212,3100.0
2016-03-31 12:40:00,94.29,94.3,94.18,94.2,4804.0,83.9123,83.9212,83.8144,83.8322,4804.0
2016-03-31 12:45:00,94.2,94.28,94.18,94.26,3138.0,83.8322,83.9034,83.8144,83.8856,3138.0
2016-03-31 12:50:00,94.27,94.27,94.25,94.25,1932.0,83.8945,83.8945,83.8767,83.8767,1932.0
2016-03-31 12:55:00,94.26,94.26,94.22,94.23,657.0,83.8856,83.8856,83.85,83.8589,657.0
2016-03-31 13:00:00,94.22,94.28,94.22,94.27,2310.0,83.85,83.9034,83.85,83.8945,2310.0
2016-03-31 13:05:00,94.23,94.27,94.23,94.26,1502.0,83.8589,83.8945,83.8589,83.8856,1502.0
2016-03-31 13:10:00,94.26,94.31,94.24,94.27,5512.0,83.8856,83.9301,83.8678,83.8945,5512.0
2016-03-31 13:15:00,94.25,94.26,94.23,94.23,3410.0,83.8767,83.8856,83.8589,83.8589,3410.0
2016-03-31 13:20:00,94.23,94.24,94.19,94.19,10768.0,83.8589,83.8678,83.8233,83.8233,10768.0
2016-03-31 13:25:00,94.21,94.22,94.18,94.19,3232.0,83.8411,83.85,83.8144,83.8233,3232.0
2016-03-31 13:30:00,94.19,94.19,94.11,94.12,2085.0,83.8233,83.8233,83.7521,83.761,2085.0
2016-03-31 13:35:00,94.13,94.13,94.07,94.09,2136.0,83.7699,83.7699,83.7165,83.7343,2136.0
2016-03-31 13:40:00,94.08,94.11,94.04,94.05,4322.0,83.7254,83.7521,83.6898,83.6987,4322.0
2016-03-31 13:45:00,94.04,94.04,94.01,94.01,3100.0,83.6898,83.6898,83.6631,83.6631,3100.0
2016-03-31 13:50:00,94.02,94.07,94.01,94.07,3037.0,83.672,83.7165,83.6631,83.7165,3037.0
2016-03-31 13:55:00,94.06,94.18,94.0,94.18,10224.0,83.7076,83.8144,83.6542,83.8144,10224.0
2016-03-31 14:00:00,94.16,94.16,94.1,94.11,6278.0,83.7966,83.7966,83.7432,83.7521,6278.0
2016-03-31 14:05:00,94.11,94.12,94.09,94.11,4300.0,83.7521,83.761,83.7343,83.7521,4300.0
2016-03-31 14:10:00,94.12,94.13,94.04,94.07,5910.0,83.761,83.7699,83.6898,83.7165,5910.0
2016-03-31 14:15:00,94.07,94.11,94.06,94.08,4123.0,83.7165,83.7521,83.7076,83.7254,4123.0
2016-03-31 14:20:00,94.08,94.08,93.99,94.0,5879.0,83.7254,83.7254,83.6453,83.6542,5879.0
2016-03-31 14:25:00,93.98,94.0,93.96,93.99,4198.0,83.6364,83.6542,83.6186,83.6453,4198.0
2016-03-31 14:30:00,94.0,94.14,93.96,94.09,11737.0,83.6542,83.7788,83.6186,83.7343,11737.0
2016-03-31 14:35:00,94.07,94.13,94.03,94.03,5047.0,83.7165,83.7699,83.6809,83.6809,5047.0
2016-03-31 14:40:00,94.03,94.03,93.95,93.99,4064.0,83.6809,83.6809,83.6097,83.6453,4064.0
2016-03-31 14:45:00,93.98,94.06,93.98,94.01,2488.0,83.6364,83.7076,83.6364,83.6631,2488.0
2016-03-31 14:50:00,94.03,94.13,94.03,94.08,6948.0,83.6809,83.7699,83.6809,83.7254,6948.0
2016-03-31 14:55:00,94.09,94.09,93.99,94.02,5602.0,83.7343,83.7343,83.6453,83.672,5602.0
2016-03-31 15:00:00,94.02,94.15,93.99,94.15,6890.0,83.672,83.7877,83.6453,83.7877,6890.0
2016-03-31 15:05:00,94.15,94.16,94.08,94.12,4525.0,83.7877,83.7966,83.7254,83.761,4525.0
2016-03-31 15:10:00,94.11,94.13,94.01,94.12,10558.0,83.7521,83.7699,83.6631,83.761,10558.0
2016-03-31 15:15:00,94.1,94.18,94.09,94.17,8098.0,83.7432,83.8144,83.7343,83.8055,8098.0
2016-03-31 15:20:00,94.18,94.27,94.15,94.25,10808.0,83.8144,83.8945,83.7877,83.8767,10808.0
2016-03-31 15:25:00,94.26,94.35,94.2,94.21,14645.0,83.8856,83.9657,83.8322,83.8411,14645.0
2016-03-31 15:30:00,94.23,94.32,94.19,94.32,12868.0,83.8589,83.939,83.8233,83.939,12868.0
2016-03-31 15:35:00,94.31,94.38,94.23,94.24,12541.0,83.9301,83.9924,83.8589,83.8678,12541.0
2016-03-31 15:40:00,94.23,94.31,94.14,94.31,21894.0,83.8589,83.9301,83.7788,83.9301,21894.0
2016-03-31 15:45:00,94.3,94.41,94.24,94.24,28633.0,83.9212,84.0191,83.8678,83.8678,28633.0
2016-03-31 15:50:00,94.24,94.34,94.15,94.3,48270.0,83.8678,83.9568,83.7877,83.9212,48270.0
2016-03-31 15:55:00,94.29,94.39,94.2,94.31,107121.0,83.9123,84.0013,83.8322,83.9301,107121.0
2016-04-01 09:30:00,93.88,94.19,93.71,93.74,16532.0,83.5474,83.8233,83.3961,83.4228,16532.0
2016-04-01 09:35:00,93.75,94.2,93.64,94.15,15546.0,83.4317,83.8322,83.3338,83.7877,15546.0
2016-04-01 09:40:00,94.15,94.15,93.95,94.01,14801.0,83.7877,83.7877,83.6097,83.6631,14801.0
2016-04-01 09:45:00,94.04,94.14,93.91,93.93,7407.0,83.6898,83.7788,83.5741,83.5919,7407.0
2016-04-01 09:50:00,93.87,94.06,93.87,93.93,8963.0,83.5385,83.7076,83.5385,83.5919,8963.0
2016-04-01 09:55:00,93.95,94.04,93.9,93.94,7334.0,83.6097,83.6898,83.5652,83.6008,7334.0
2016-04-01 10:00:00,93.98,94.09,93.87,94.09,9436.0,83.6364,83.7343,83.5385,83.7343,9436.0
2016-04-01 10:05:00,94.09,94.38,94.08,94.27,6318.0,83.7343,83.9924,83.7254,83.8945,6318.0
2016-04-01 10:10:00,94.27,94.48,94.21,94.48,15258.0,83.8945,84.0814,83.8411,84.0814,15258.0
2016-04-01 10:15:00,94.47,94.57,94.28,94.36,9922.0,84.0725,84.1615,83.9034,83.9746,9922.0
2016-04-01 10:20:00,94.35,94.51,94.31,94.43,8046.0,83.9657,84.1081,83.9301,84.0369,8046.0
2016-04-01 10:25:00,94.42,94.42,94.3,94.32,6000.0,84.028,84.028,83.9212,83.939,6000.0
2016-04-01 10:30:00,94.28,94.32,94.23,94.3,5932.0,83.9034,83.939,83.8589,83.9212,5932.0
2016-04-01 10:35:00,94.31,94.5,94.3,94.48,8980.0,83.9301,84.0992,83.9212,84.0814,8980.0
2016-04-01 10:40:00,94.5,94.55,94.47,94.52,11601.0,84.0992,84.1437,84.0725,84.117,11601.0
2016-04-01 10:45:00,94.57,94.57,94.5,94.54,10005.0,84.1615,84.1615,84.0992,84.1348,10005.0
2016-04-01 10:50:00,94.52,94.6,94.51,94.58,8962.0,84.117,84.1882,84.1081,84.1704,8962.0
2016-04-01 10:55:00,94.6,94.79,94.59,94.75,10279.0,84.1882,84.3572,84.1793,84.3216,10279.0
2016-04-01 11:00:00,94.76,94.8,94.73,94.78,2300.0,84.3305,84.3661,84.3038,84.3483,2300.0
2016-04-01 11:05:00,94.78,94.78,94.71,94.73,5560.0,84.3483,84.3483,84.2861,84.3038,5560.0
2016-04-01 11:10:00,94.72,94.82,94.72,94.81,4903.0,84.2949,84.3839,84.2949,84.375,4903.0
2016-04-01 11:15:00,94.8,94.91,94.78,94.91,8058.0,84.3661,84.464,84.3483,84.464,8058.0
2016-04-01 11:20:00,94.89,94.99,94.87,94.98,12791.0,84.4462,84.5352,84.4284,84.5263,12791.0
2016-04-01 11:25:00,94.98,95.0,94.93,94.93,8362.0,84.5263,84.5441,84.4818,84.4818,8362.0
2016-04-01 11:30:00,94.93,94.99,94.93,94.97,5957.0,84.4818,84.5352,84.4818,84.5174,5957.0
2016-04-01 11:35:00,94.96,94.99,94.96,94.97,3844.0,84.5085,84.5352,84.5085,84.5174,3844.0
2016-04-01 11:40:00,94.95,94.99,94.94,94.99,4957.0,84.4996,84.5352,84.4907,84.5352,4957.0
2016-04-01 11:45:00,95.0,95.16,94.98,95.1,35152.0,84.5441,84.6865,84.5263,84.6331,35152.0
2016-04-01 11:50:00,95.12,95.13,95.02,95.02,6399.0,84.6509,84.6598,84.5619,84.5619,6399.0
2016-04-01 11:55:00,95.05,95.13,95.05,95.07,5214.0,84.5886,84.6598,84.5886,84.6064,5214.0
2016-04-01 12:00:00,95.08,95.12,95.06,95.06,5003.0,84.6153,84.6509,84.5975,84.5975,5003.0
2016-04-01 12:05:00,95.04,95.12,95.04,95.09,16943.0,84.5797,84.6509,84.5797,84.6242,16943.0
2016-04-01 12:10:00,95.08,95.11,95.02,95.11,2300.0,84.6153,84.642,84.5619,84.642,2300.0
2016-04-01 12:15:00,95.12,95.18,95.11,95.15,3591.0,84.6509,84.7043,84.642,84.6776,3591.0
2016-04-01 12:20:00,95.16,95.16,95.04,95.04,3878.0,84.6865,84.6865,84.5797,84.5797,3878.0
2016-04-01 12:25:00,95.05,95.07,95.02,95.05,3919.0,84.5886,84.6064,84.5619,84.5886,3919.0
2016-04-01 12:30:00,95.04,95.07,95.02,95.06,3756.0,84.5797,84.6064,84.5619,84.5975,3756.0
2016-04-01 12:35:00,95.06,95.13,95.06,95.13,3723.0,84.5975,84.6598,84.5975,84.6598,3723.0
2016-04-01 12:40:00,95.13,95.2,95.05,95.08,10462.0,84.6598,84.7221,84.5886,84.6153,10462.0
2016-04-01 12:45:00,95.08,95.13,95.04,95.11,5483.0,84.6153,84.6598,84.5797,84.642,5483.0
2016-04-01 12:50:00,95.11,95.11,95.03,95.07,3387.0,84.642,84.642,84.5708,84.6064,3387.0
2016-04-01 12:55:00,95.05,95.13,95.05,95.11,3728.0,84.5886,84.6598,84.5886,84.642,3728.0
2016-04-01 13:00:00,95.1,95.17,95.09,95.14,5413.0,84.6331,84.6954,84.6242,84.6687,5413.0
2016-04-01 13:05:00,95.13,95.14,95.03,95.1,13534.0,84.6598,84.6687,84.5708,84.6331,13534.0
2016-04-01 13:10:00,95.1,95.19,95.07,95.13,7591.0,84.6331,84.7132,84.6064,84.6598,7591.0
2016-04-01 13:15:00,95.12,95.13,95.05,95.05,7331.0,84.6509,84.6598,84.5886,84.5886,7331.0
2016-04-01 13:20:00,95.06,95.2,95.06,95.19,14476.0,84.5975,84.7221,84.5975,84.7132,14476.0
2016-04-01 13:25:00,95.19,95.25,95.12,95.14,10863.0,84.7132,84.7666,84.6509,84.6687,10863.0
2016-04-01 13:30:00,95.13,95.17,95.09,95.17,15083.0,84.6598,84.6954,84.6242,84.6954,15083.0
2016-04-01 13:35:00,95.18,95.2,95.15,95.17,10811.0,84.7043,84.7221,84.6776,84.6954,10811.0
2016-04-01 13:40:00,95.17,95.18,95.14,95.17,5017.0,84.6954,84.7043,84.6687,84.6954,5017.0
2016-04-01 13:45:00,95.17,95.18,95.13,95.14,8968.0,84.6954,84.7043,84.6598,84.6687,8968.0
2016-04-01 13:50:00,95.15,95.21,95.14,95.18,6309.0,84.6776,84.731,84.6687,84.7043,6309.0
2016-04-01 13:55:00,95.18,95.22,95.17,95.17,15048.0,84.7043,84.7399,84.6954,84.6954,15048.0
2016-04-01 14:00:00,95.19,95.22,95.16,95.22,7572.0,84.7132,84.7399,84.6865,84.7399,7572.0
2016-04-01 14:05:00,95.23,95.35,95.23,95.34,5219.0,84.7488,84.8556,84.7488,84.8467,5219.0
2016-04-01 14:10:00,95.33,95.41,95.33,95.34,7301.0,84.8378,84.909,84.8378,84.8467,7301.0
2016-04-01 14:15:00,95.33,95.35,95.22,95.23,7470.0,84.8378,84.8556,84.7399,84.7488,7470.0
2016-04-01 14:20:00,95.24,95.25,95.22,95.22,4362.0,84.7577,84.7666,84.7399,84.7399,4362.0
2016-04-01 14:25:00,95.23,95.25,95.17,95.21,10256.0,84.7488,84.7666,84.6954,84.731,10256.0
2016-04-01 14:30:00,95.2,95.26,95.2,95.26,10175.0,84.7221,84.7755,84.7221,84.7755,10175.0
2016-04-01 14:35:00,95.24,95.3,95.24,95.25,15599.0,84.7577,84.8111,84.7577,84.7666,15599.0
2016-04-01 14:40:00,95.26,95.31,95.26,95.3,7700.0,84.7755,84.82,84.7755,84.8111,7700.0
2016-04-01 14:45:00,95.3,95.42,95.3,95.4,12551.0,84.8111,84.9179,84.8111,84.9001,12551.0
2016-04-01 14:50:00,95.4,95.42,95.37,95.37,7453.0,84.9001,84.9179,84.8734,84.8734,7453.0
2016-04-01 14:55:00,95.37,95.43,95.36,95.43,4596.0,84.8734,84.9268,84.8645,84.9268,4596.0
2016-04-01 15:00:00,95.44,95.46,95.4,95.42,13403.0,84.9357,84.9535,84.9001,84.9179,13403.0
2016-04-01 15:05:00,95.42,95.48,95.41,95.46,10229.0,84.9179,84.9713,84.909,84.9535,10229.0
2016-04-01 15:10:00,95.46,95.5,95.45,95.46,9298.0,84.9535,84.9891,84.9446,84.9535,9298.0
2016-04-01 15:15:00,95.45,95.45,95.39,95.43,12619.0,84.9446,84.9446,84.8912,84.9268,12619.0
2016-04-01 15:20:00,95.42,95.42,95.34,95.34,11607.0,84.9179,84.9179,84.8467,84.8467,11607.0
2016-04-01 15:25:00,95.34,95.37,95.29,95.34,16890.0,84.8467,84.8734,84.8022,84.8467,16890.0
2016-04-01 15:30:00,95.33,95.5,95.3,95.5,24453.0,84.8378,84.9891,84.8111,84.9891,24453.0
2016-04-01 15:35:00,95.5,95.56,95.41,95.48,22817.0,84.9891,85.0425,84.909,84.9713,22817.0
2016-04-01 15:40:00,95.46,95.55,95.45,95.55,11363.0,84.9535,85.0336,84.9446,85.0336,11363.0
2016-04-01 15:45:00,95.55,95.62,95.51,95.6,29957.0,85.0336,85.0959,84.998,85.0781,29957.0
2016-04-01 15:50:00,95.58,95.59,95.51,95.52,23649.0,85.0603,85.0692,84.998,85.0069,23649.0
2016-04-01 15:55:00,95.51,95.73,95.51,95.65,59876.0,84.998,85.1938,84.998,85.1226,59876.0
2016-04-04 09:30:00,95.8,95.8,95.42,95.45,8107.0,85.2561,85.2561,84.9179,84.9446,8107.0
2016-04-04 09:35:00,95.51,95.68,95.51,95.63,1700.0,84.998,85.1493,84.998,85.1048,1700.0
2016-04-04 09:40:00,95.67,95.74,95.52,95.59,3505.0,85.1404,85.2027,85.0069,85.0692,3505.0
2016-04-04 09:45:00,95.48,95.58,95.35,95.58,5466.0,84.9713,85.0603,84.8556,85.0603,5466.0
2016-04-04 09:50:00,95.59,95.59,95.47,95.49,4180.0,85.0692,85.0692,84.9624,84.9802,4180.0
2016-04-04 09:55:00,95.47,95.47,95.39,95.46,4114.0,84.9624,84.9624,84.8912,84.9535,4114.0
2016-04-04 10:00:00,95.47,95.53,95.36,95.49,4655.0,84.9624,85.0158,84.8645,84.9802,4655.0
2016-04-04 10:05:00,95.51,95.53,95.42,95.51,5901.0,84.998,85.0158,84.9179,84.998,5901.0
2016-04-04 10:10:00,95.49,95.5,95.29,95.29,6248.0,84.9802,84.9891,84.8022,84.8022,6248.0
2016-04-04 10:15:00,95.35,95.35,95.15,95.2,8083.0,84.8556,84.8556,84.6776,84.7221,8083.0
2016-04-04 10:20:00,95.21,95.21,95.07,95.12,8435.0,84.731,84.731,84.6064,84.6509,8435.0
2016-04-04 10:25:00,95.09,95.12,95.04,95.04,3799.0,84.6242,84.6509,84.5797,84.5797,3799.0
2016-04-04 10:30:00,95.04,95.04,94.9,94.97,7742.0,84.5797,84.5797,84.4551,84.5174,7742.0
2016-04-04 10:35:00,94.93,94.95,94.85,94.93,5100.0,84.4818,84.4996,84.4106,84.4818,5100.0
2016-04-04 10:40:00,94.9,94.97,94.9,94.91,2354.0,84.4551,84.5174,84.4551,84.464,2354.0
2016-04-04 10:45:00,94.9,94.92,94.85,94.92,2204.0,84.4551,84.4729,84.4106,84.4729,2204.0
2016-04-04 10:50:00,94.91,94.97,94.89,94.9,3619.0,84.464,84.5174,84.4462,84.4551,3619.0
2016-04-04 10:55:00,94.88,94.91,94.84,94.9,6040.0,84.4373,84.464,84.4017,84.4551,6040.0
2016-04-04 11:00:00,94.88,95.0,94.85,95.0,5454.0,84.4373,84.5441,84.4106,84.5441,5454.0
2016-04-04 11:05:00,95.01,95.15,94.99,95.13,7188.0,84.553,84.6776,84.5352,84.6598,7188.0
2016-04-04 11:10:00,95.15,95.19,95.12,95.18,2731.0,84.6776,84.7132,84.6509,84.7043,2731.0
2016-04-04 11:15:00,95.18,95.28,95.15,95.25,5303.0,84.7043,84.7933,84.6776,84.7666,5303.0
2016-04-04 11:20:00,95.22,95.27,95.18,95.27,3900.0,84.7399,84.7844,84.7043,84.7844,3900.0
2016-04-04 11:25:00,95.24,95.26,95.19,95.21,4173.0,84.7577,84.7755,84.7132,84.731,4173.0
2016-04-04 11:30:00,95.21,95.22,95.15,95.18,10500.0,84.731,84.7399,84.6776,84.7043,10500.0
2016-04-04 11:35:00,95.2,95.23,95.14,95.18,4900.0,84.7221,84.7488,84.6687,84.7043,4900.0
2016-04-04 11:40:00,95.17,95.19,95.03,95.08,7837.0,84.6954,84.7132,84.5708,84.6153,7837.0
2016-04-04 11:45:00,95.07,95.11,95.03,95.03,2300.0,84.6064,84.642,84.5708,84.5708,2300.0
2016-04-04 11:50:00,95.05,95.12,95.01,95.08,5801.0,84.5886,84.6509,84.553,84.6153,5801.0
2016-04-04 11:55:00,95.09,95.11,95.07,95.08,7906.0,84.6242,84.642,84.6064,84.6153,7906.0
2016-04-04 12:00:00,95.09,95.15,95.09,95.15,2504.0,84.6242,84.6776,84.6242,84.6776,2504.0
2016-04-04 12:05:00,95.13,95.19,95.12,95.17,3100.0,84.6598,84.7132,84.6509,84.6954,3100.0
2016-04-04 12:10:00,95.15,95.23,95.14,95.23,5158.0,84.6776,84.7488,84.6687,84.7488,5158.0
2016-04-04 12:15:00,95.22,95.29,95.21,95.29,3128.0,84.7399,84.8022,84.731,84.8022,3128.0
2016-04-04 12:20:00,95.29,95.3,95.28,95.28,1869.0,84.8022,84.8111,84.7933,84.7933,1869.0
2016-04-04 12:25:00,95.28,95.28,95.15,95.16,5941.0,84.7933,84.7933,84.6776,84.6865,5941.0
2016-04-04 12:30:00,95.14,95.2,95.14,95.2,1561.0,84.6687,84.7221,84.6687,84.7221,1561.0
2016-04-04 12:35:00,95.2,95.21,95.08,95.09,11033.0,84.7221,84.731,84.6153,84.6242,11033.0
2016-04-04 12:40:00,95.09,95.13,95.08,95.08,5448.0,84.6242,84.6598,84.6153,84.6153,5448.0
2016-04-04 12:45:00,95.05,95.13,95.05,95.11,2859.0,84.5886,84.6598,84.5886,84.642,2859.0
2016-04-04 12:50:00,95.11,95.12,95.07,95.08,5468.0,84.642,84.6509,84.6064,84.6153,5468.0
2016-04-04 12:55:00,95.09,95.09,95.04,95.07,1500.0,84.6242,84.6242,84.5797,84.6064,1500.0
2016-04-04 13:00:00,95.09,95.16,95.09,95.15,4468.0,84.6242,84.6865,84.6242,84.6776,4468.0
2016-04-04 13:05:00,95.14,95.16,95.14,95.15,1999.0,84.6687,84.6865,84.6687,84.6776,1999.0
2016-04-04 13:10:00,95.14,95.16,95.08,95.16,4033.0,84.6687,84.6865,84.6153,84.6865,4033.0
2016-04-04 13:15:00,95.15,95.16,95.12,95.12,2823.0,84.6776,84.6865,84.6509,84.6509,2823.0
2016-04-04 13:20:00,95.11,95.14,95.07,95.07,4230.0,84.642,84.6687,84.6064,84.6064,4230.0
2016-04-04 13:25:00,95.11,95.17,95.11,95.15,900.0,84.642,84.6954,84.642,84.6776,900.0
2016-04-04 13:30:00,95.16,95.2,95.15,95.15,1607.0,84.6865,84.7221,84.6776,84.6776,1607.0
2016-04-04 13:35:00,95.14,95.19,95.11,95.18,2565.0,84.6687,84.7132,84.642,84.7043,2565.0
2016-04-04 13:40:00,95.18,95.19,95.13,95.18,3009.0,84.7043,84.7132,84.6598,84.7043,3009.0
2016-04-04 13:45:00,95.18,95.18,95.12,95.15,3236.0,84.7043,84.7043,84.6509,84.6776,3236.0
2016-04-04 13:50:00,95.16,95.19,95.14,95.15,2509.0,84.6865,84.7132,84.6687,84.6776,2509.0
2016-04-04 13:55:00,95.12,95.13,95.04,95.13,2507.0,84.6509,84.6598,84.5797,84.6598,2507.0
2016-04-04 14:00:00,95.14,95.17,95.11,95.12,2511.0,84.6687,84.6954,84.642,84.6509,2511.0
2016-04-04 14:05:00,95.15,95.2,95.13,95.13,2923.0,84.6776,84.7221,84.6598,84.6598,2923.0
2016-04-04 14:10:00,95.11,95.16,95.09,95.14,5034.0,84.642,84.6865,84.6242,84.6687,5034.0
2016-04-04 14:15:00,95.13,95.16,95.05,95.14,4051.0,84.6598,84.6865,84.5886,84.6687,4051.0
2016-04-04 14:20:00,95.14,95.15,95.12,95.15,3067.0,84.6687,84.6776,84.6509,84.6776,3067.0
2016-04-04 14:25:00,95.17,95.25,95.16,95.25,3187.0,84.6954,84.7666,84.6865,84.7666,3187.0
2016-04-04 14:30:00,95.25,95.25,95.22,95.24,1800.0,84.7666,84.7666,84.7399,84.7577,1800.0
2016-04-04 14:35:00,95.25,95.32,95.18,95.21,10139.0,84.7666,84.8289,84.7043,84.731,10139.0
2016-04-04 14:40:00,95.21,95.34,95.21,95.24,3887.0,84.731,84.8467,84.731,84.7577,3887.0
2016-04-04 14:45:00,95.25,95.29,95.24,95.28,5346.0,84.7666,84.8022,84.7577,84.7933,5346.0
2016-04-04 14:50:00,95.26,95.26,95.13,95.15,9075.0,84.7755,84.7755,84.6598,84.6776,9075.0
2016-04-04 14:55:00,95.16,95.19,95.15,95.15,4315.0,84.6865,84.7132,84.6776,84.6776,4315.0
2016-04-04 15:00:00,95.16,95.23,95.14,95.23,3847.0,84.6865,84.7488,84.6687,84.7488,3847.0
2016-04-04 15:05:00,95.25,95.26,95.19,95.21,3867.0,84.7666,84.7755,84.7132,84.731,3867.0
2016-04-04 15:10:00,95.2,95.23,95.19,95.2,4300.0,84.7221,84.7488,84.7132,84.7221,4300.0
2016-04-04 15:15:00,95.21,95.22,95.15,95.17,7752.0,84.731,84.7399,84.6776,84.6954,7752.0
2016-04-04 15:20:00,95.16,95.16,95.07,95.09,8471.0,84.6865,84.6865,84.6064,84.6242,8471.0
2016-04-04 15:25:00,95.05,95.11,95.05,95.05,6525.0,84.5886,84.642,84.5886,84.5886,6525.0
2016-04-04 15:30:00,95.05,95.24,95.05,95.23,8765.0,84.5886,84.7577,84.5886,84.7488,8765.0
2016-04-04 15:35:00,95.25,95.29,95.17,95.19,15062.0,84.7666,84.8022,84.6954,84.7132,15062.0
2016-04-04 15:40:00,95.2,95.22,95.18,95.22,15540.0,84.7221,84.7399,84.7043,84.7399,15540.0
2016-04-04 15:45:00,95.22,95.35,95.22,95.33,26628.0,84.7399,84.8556,84.7399,84.8378,26628.0
2016-04-04 15:50:00,95.34,95.43,95.33,95.43,39799.0,84.8467,84.9268,84.8378,84.9268,39799.0
2016-04-04 15:55:00,95.43,95.52,95.41,95.5,57687.0,84.9268,85.0069,84.909,84.9891,57687.0
2016-04-05 09:30:00,95.38,95.7,95.35,95.68,13383.0,84.8823,85.1671,84.8556,85.1493,13383.0
2016-04-05 09:35:00,95.61,95.7,95.56,95.6,6363.0,85.087,85.1671,85.0425,85.0781,6363.0
2016-04-05 09:40:00,95.55,95.67,95.45,95.57,8543.0,85.0336,85.1404,84.9446,85.0514,8543.0
2016-04-05 09:45:00,95.49,95.64,95.37,95.47,27612.0,84.9802,85.1137,84.8734,84.9624,27612.0
2016-04-05 09:50:00,95.46,95.66,95.37,95.56,19737.0,84.9535,85.1315,84.8734,85.0425,19737.0
2016-04-05 09:55:00,95.59,95.76,95.53,95.76,7635.0,85.0692,85.2205,85.0158,85.2205,7635.0
2016-04-05 10:00:00,95.78,95.9,95.63,95.69,8587.0,85.2383,85.3451,85.1048,85.1582,8587.0
2016-04-05 10:05:00,95.66,95.73,95.6,95.69,18873.0,85.1315,85.1938,85.0781,85.1582,18873.0
2016-04-05 10:10:00,95.7,95.7,95.61,95.65,18933.0,85.1671,85.1671,85.087,85.1226,18933.0
2016-04-05 10:15:00,95.66,95.7,95.62,95.7,5831.0,85.1315,85.1671,85.0959,85.1671,5831.0
2016-04-05 10:20:00,95.66,95.66,95.49,95.49,6639.0,85.1315,85.1315,84.9802,84.9802,6639.0
2016-04-05 10:25:00,95.46,95.58,95.46,95.55,3104.0,84.9535,85.0603,84.9535,85.0336,3104.0
2016-04-05 10:30:00,95.59,95.59,95.46,95.53,6576.0,85.0692,85.0692,84.9535,85.0158,6576.0
2016-04-05 10:35:00,95.5,95.55,95.45,95.45,6201.0,84.9891,85.0336,84.9446,84.9446,6201.0
2016-04-05 10:40:00,95.42,95.43,95.37,95.39,4326.0,84.9179,84.9268,84.8734,84.8912,4326.0
2016-04-05 10:45:00,95.35,95.52,95.35,95.52,3000.0,84.8556,85.0069,84.8556,85.0069,3000.0
2016-04-05 10:50:00,95.53,95.53,95.33,95.34,3907.0,85.0158,85.0158,84.8378,84.8467,3907.0
2016-04-05 10:55:00,95.38,95.42,95.31,95.42,2550.0,84.8823,84.9179,84.82,84.9179,2550.0
2016-04-05 11:00:00,95.42,95.42,95.36,95.36,1800.0,84.9179,84.9179,84.8645,84.8645,1800.0
2016-04-05 11:05:00,95.33,95.44,95.31,95.41,4886.0,84.8378,84.9357,84.82,84.909,4886.0
2016-04-05 11:10:00,95.42,95.44,95.4,95.41,9500.0,84.9179,84.9357,84.9001,84.909,9500.0
2016-04-05 11:15:00,95.41,95.47,95.35,95.47,2000.0,84.909,84.9624,84.8556,84.9624,2000.0
2016-04-05 11:20:00,95.5,95.55,95.48,95.53,3400.0,84.9891,85.0336,84.9713,85.0158,3400.0
2016-04-05 11:25:00,95.49,95.49,95.35,95.39,5065.0,84.9802,84.9802,84.8556,84.8912,5065.0
2016-04-05 11:30:00,95.37,95.46,95.33,95.34,2300.0,84.8734,84.9535,84.8378,84.8467,2300.0
2016-04-05 11:35:00,95.31,95.36,95.28,95.34,3161.0,84.82,84.8645,84.7933,84.8467,3161.0
2016-04-05 11:40:00,95.32,95.35,95.29,95.31,2400.0,84.8289,84.8556,84.8022,84.82,2400.0
2016-04-05 11:45:00,95.31,95.32,95.27,95.3,1500.0,84.82,84.8289,84.7844,84.8111,1500.0
2016-04-05 11:50:00,95.29,95.29,95.23,95.27,3120.0,84.8022,84.8022,84.7488,84.7844,3120.0
2016-04-05 11:55:00,95.3,95.32,95.29,95.3,3588.0,84.8111,84.8289,84.8022,84.8111,3588.0
2016-04-05 12:00:00,95.31,95.39,95.31,95.38,3050.0,84.82,84.8912,84.82,84.8823,3050.0
2016-04-05 12:05:00,95.38,95.39,95.37,95.37,889.0,84.8823,84.8912,84.8734,84.8734,889.0
2016-04-05 12:10:00,95.36,95.36,95.33,95.36,601.0,84.8645,84.8645,84.8378,84.8645,601.0
2016-04-05 12:15:00,95.34,95.34,95.21,95.25,2211.0,84.8467,84.8467,84.731,84.7666,2211.0
2016-04-05 12:20:00,95.25,95.34,95.24,95.33,1924.0,84.7666,84.8467,84.7577,84.8378,1924.0
2016-04-05 12:25:00,95.33,95.4,95.33,95.37,1300.0,84.8378,84.9001,84.8378,84.8734,1300.0
2016-04-05 12:30:00,95.37,95.38,95.36,95.37,1200.0,84.8734,84.8823,84.8645,84.8734,1200.0
2016-04-05 12:35:00,95.37,95.4,95.33,95.39,3758.0,84.8734,84.9001,84.8378,84.8912,3758.0
2016-04-05 12:40:00,95.4,95.4,95.36,95.37,1000.0,84.9001,84.9001,84.8645,84.8734,1000.0
2016-04-05 12:45:00,95.38,95.38,95.26,95.26,3237.0,84.8823,84.8823,84.7755,84.7755,3237.0
2016-04-05 12:50:00,95.29,95.29,95.23,95.23,200.0,84.8022,84.8022,84.7488,84.7488,200.0
2016-04-05 12:55:00,95.25,95.25,95.13,95.13,7087.0,84.7666,84.7666,84.6598,84.6598,7087.0
2016-04-05 13:00:00,95.15,95.16,95.11,95.13,2612.0,84.6776,84.6865,84.642,84.6598,2612.0
2016-04-05 13:05:00,95.13,95.13,95.11,95.13,2148.0,84.6598,84.6598,84.642,84.6598,2148.0
2016-04-05 13:10:00,95.14,95.29,95.14,95.29,2739.0,84.6687,84.8022,84.6687,84.8022,2739.0
2016-04-05 13:15:00,95.34,95.37,95.3,95.3,2444.0,84.8467,84.8734,84.8111,84.8111,2444.0
2016-04-05 13:20:00,95.3,95.43,95.3,95.42,1800.0,84.8111,84.9268,84.8111,84.9179,1800.0
2016-04-05 13:25:00,95.41,95.43,95.39,95.42,1436.0,84.909,84.9268,84.8912,84.9179,1436.0
2016-04-05 13:30:00,95.44,95.44,95.32,95.32,3951.0,84.9357,84.9357,84.8289,84.8289,3951.0
2016-04-05 13:35:00,95.31,95.33,95.21,95.23,3098.0,84.82,84.8378,84.731,84.7488,3098.0
2016-04-05 13:40:00,95.23,95.29,95.21,95.29,6487.0,84.7488,84.8022,84.731,84.8022,6487.0
2016-04-05 13:45:00,95.27,95.31,95.16,95.16,8696.0,84.7844,84.82,84.6865,84.6865,8696.0
2016-04-05 13:50:00,95.15,95.28,95.14,95.25,5554.0,84.6776,84.7933,84.6687,84.7666,5554.0
2016-04-05 13:55:00,95.2,95.22,95.19,95.22,3600.0,84.7221,84.7399,84.7132,84.7399,3600.0
2016-04-05 14:00:00,95.23,95.23,95.12,95.12,4254.0,84.7488,84.7488,84.6509,84.6509,4254.0
2016-04-05 14:05:00,95.13,95.17,95.13,95.14,4645.0,84.6598,84.6954,84.6598,84.6687,4645.0
2016-04-05 14:10:00,95.14,95.18,95.12,95.18,2651.0,84.6687,84.7043,84.6509,84.7043,2651.0
2016-04-05 14:15:00,95.18,95.26,95.16,95.26,2319.0,84.7043,84.7755,84.6865,84.7755,2319.0
2016-04-05 14:20:00,95.28,95.34,95.28,95.29,4352.0,84.7933,84.8467,84.7933,84.8022,4352.0
2016-04-05 14:25:00,95.29,95.32,95.26,95.32,4128.0,84.8022,84.8289,84.7755,84.8289,4128.0
2016-04-05 14:30:00,95.33,95.37,95.32,95.37,2389.0,84.8378,84.8734,84.8289,84.8734,2389.0
2016-04-05 14:35:00,95.36,95.37,95.31,95.33,3811.0,84.8645,84.8734,84.82,84.8378,3811.0
2016-04-05 14:40:00,95.34,95.34,95.29,95.3,3525.0,84.8467,84.8467,84.8022,84.8111,3525.0
2016-04-05 14:45:00,95.3,95.31,95.28,95.28,2200.0,84.8111,84.82,84.7933,84.7933,2200.0
2016-04-05 14:50:00,95.29,95.37,95.28,95.31,2774.0,84.8022,84.8734,84.7933,84.82,2774.0
2016-04-05 14:55:00,95.31,95.33,95.26,95.26,2500.0,84.82,84.8378,84.7755,84.7755,2500.0
2016-04-05 15:00:00,95.27,95.28,95.2,95.28,5533.0,84.7844,84.7933,84.7221,84.7933,5533.0
2016-04-05 15:05:00,95.28,95.28,95.12,95.12,4802.0,84.7933,84.7933,84.6509,84.6509,4802.0
2016-04-05 15:10:00,95.09,95.15,95.07,95.15,2600.0,84.6242,84.6776,84.6064,84.6776,2600.0
2016-04-05 15:15:00,95.15,95.19,95.13,95.15,5541.0,84.6776,84.7132,84.6598,84.6776,5541.0
2016-04-05 15:20:00,95.15,95.19,95.04,95.07,8325.0,84.6776,84.7132,84.5797,84.6064,8325.0
2016-04-05 15:25:00,95.07,95.07,95.04,95.05,3782.0,84.6064,84.6064,84.5797,84.5886,3782.0
2016-04-05 15:30:00,95.06,95.11,95.03,95.07,10433.0,84.5975,84.642,84.5708,84.6064,10433.0
2016-04-05 15:35:00,95.08,95.09,94.97,95.0,8463.0,84.6153,84.6242,84.5174,84.5441,8463.0
2016-04-05 15:40:00,94.99,95.01,94.95,94.96,6784.0,84.5352,84.553,84.4996,84.5085,6784.0
2016-04-05 15:45:00,94.97,95.1,94.96,95.06,16461.0,84.5174,84.6331,84.5085,84.5975,16461.0
2016-04-05 15:50:00,95.05,95.09,94.92,94.94,26195.0,84.5886,84.6242,84.4729,84.4907,26195.0
2016-04-05 15:55:00,94.94,95.1,94.9,95.09,46060.0,84.4907,84.6331,84.4551,84.6242,46060.0
2016-04-06 09:30:00,95.12,95.12,95.12,95.12,12867.0,84.6509,84.6509,84.6509,84.6509,12867.0
2016-04-06 09:35:00,95.23,95.45,95.03,95.04,18985.0,84.7488,84.9446,84.5708,84.5797,18985.0
2016-04-06 09:40:00,95.04,95.15,95.0,95.12,5637.0,84.5797,84.6776,84.5441,84.6509,5637.0
2016-04-06 09:45:00,95.13,95.3,95.1,95.14,8761.0,84.6598,84.8111,84.6331,84.6687,8761.0
2016-04-06 09:50:00,95.1,95.23,95.06,95.19,5646.0,84.6331,84.7488,84.5975,84.7132,5646.0
2016-04-06 09:55:00,95.15,95.16,95.06,95.13,5977.0,84.6776,84.6865,84.5975,84.6598,5977.0
2016-04-06 10:00:00,95.17,95.23,95.15,95.23,1028.0,84.6954,84.7488,84.6776,84.7488,1028.0
2016-04-06 10:05:00,95.19,95.23,95.12,95.13,10014.0,84.7132,84.7488,84.6509,84.6598,10014.0
2016-04-06 10:10:00,95.14,95.21,95.12,95.21,4645.0,84.6687,84.731,84.6509,84.731,4645.0
2016-04-06 10:15:00,95.19,95.19,95.0,95.0,5655.0,84.7132,84.7132,84.5441,84.5441,5655.0
2016-04-06 10:20:00,94.97,95.17,94.96,95.17,2250.0,84.5174,84.6954,84.5085,84.6954,2250.0
2016-04-06 10:25:00,95.13,95.25,95.0,95.22,18197.0,84.6598,84.7666,84.5441,84.7399,18197.0
2016-04-06 10:30:00,95.25,95.25,95.1,95.2,3825.0,84.7666,84.7666,84.6331,84.7221,3825.0
2016-04-06 10:35:00,95.17,95.25,95.13,95.14,3150.0,84.6954,84.7666,84.6598,84.6687,3150.0
2016-04-06 10:40:00,95.2,95.25,95.15,95.23,4154.0,84.7221,84.7666,84.6776,84.7488,4154.0
2016-04-06 10:45:00,95.24,95.35,95.2,95.34,6711.0,84.7577,84.8556,84.7221,84.8467,6711.0
2016-04-06 10:50:00,95.31,95.32,95.2,95.27,4507.0,84.82,84.8289,84.7221,84.7844,4507.0
2016-04-06 10:55:00,95.29,95.32,95.18,95.3,3917.0,84.8022,84.8289,84.7043,84.8111,3917.0
2016-04-06 11:00:00,95.3,95.38,95.27,95.31,2009.0,84.8111,84.8823,84.7844,84.82,2009.0
2016-04-06 11:05:00,95.32,95.38,95.28,95.34,4145.0,84.8289,84.8823,84.7933,84.8467,4145.0
2016-04-06 11:10:00,95.35,95.37,95.29,95.34,3242.0,84.8556,84.8734,84.8022,84.8467,3242.0
2016-04-06 11:15:00,95.35,95.42,95.34,95.35,5949.0,84.8556,84.9179,84.8467,84.8556,5949.0
2016-04-06 11:20:00,95.34,95.39,95.33,95.35,3641.0,84.8467,84.8912,84.8378,84.8556,3641.0
2016-04-06 11:25:00,95.34,95.34,95.22,95.27,10405.0,84.8467,84.8467,84.7399,84.7844,10405.0
2016-04-06 11:30:00,95.31,95.34,95.25,95.27,4944.0,84.82,84.8467,84.7666,84.7844,4944.0
2016-04-06 11:35:00,95.3,95.37,95.26,95.29,15755.0,84.8111,84.8734,84.7755,84.8022,15755.0
2016-04-06 11:40:00,95.31,95.35,95.25,95.32,6417.0,84.82,84.8556,84.7666,84.8289,6417.0
2016-04-06 11:45:00,95.3,95.35,95.29,95.35,2259.0,84.8111,84.8556,84.8022,84.8556,2259.0
2016-04-06 11:50:00,95.35,95.38,95.33,95.36,2581.0,84.8556,84.8823,84.8378,84.8645,2581.0
2016-04-06 11:55:00,95.37,95.4,95.35,95.36,2100.0,84.8734,84.9001,84.8556,84.8645,2100.0
2016-04-06 12:00:00,95.35,95.35,95.23,95.23,1619.0,84.8556,84.8556,84.7488,84.7488,1619.0
2016-04-06 12:05:00,95.23,95.25,95.21,95.23,2420.0,84.7488,84.7666,84.731,84.7488,2420.0
2016-04-06 12:10:00,95.22,95.27,95.22,95.26,2528.0,84.7399,84.7844,84.7399,84.7755,2528.0
2016-04-06 12:15:00,95.27,95.27,95.21,95.21,3685.0,84.7844,84.7844,84.731,84.731,3685.0
2016-04-06 12:20:00,95.22,95.25,95.21,95.24,6401.0,84.7399,84.7666,84.731,84.7577,6401.0
2016-04-06 12:25:00,95.25,95.27,95.2,95.2,1701.0,84.7666,84.7844,84.7221,84.7221,1701.0
2016-04-06 12:30:00,95.22,95.24,95.19,95.21,2732.0,84.7399,84.7577,84.7132,84.731,2732.0
2016-04-06 12:35:00,95.18,95.19,95.15,95.16,3714.0,84.7043,84.7132,84.6776,84.6865,3714.0
2016-04-06 12:40:00,95.17,95.24,95.17,95.2,3010.0,84.6954,84.7577,84.6954,84.7221,3010.0
2016-04-06 12:45:00,95.19,95.22,95.16,95.16,2200.0,84.7132,84.7399,84.6865,84.6865,2200.0
2016-04-06 12:50:00,95.13,95.15,95.1,95.15,2375.0,84.6598,84.6776,84.6331,84.6776,2375.0
2016-04-06 12:55:00,95.14,95.19,95.1,95.17,2091.0,84.6687,84.7132,84.6331,84.6954,2091.0
2016-04-06 13:00:00,95.14,95.21,95.14,95.2,2200.0,84.6687,84.731,84.6687,84.7221,2200.0
2016-04-06 13:05:00,95.21,95.26,95.16,95.23,3900.0,84.731,84.7755,84.6865,84.7488,3900.0
2016-04-06 13:10:00,95.23,95.25,95.16,95.17,5601.0,84.7488,84.7666,84.6865,84.6954,5601.0
2016-04-06 13:15:00,95.17,95.18,95.09,95.12,5180.0,84.6954,84.7043,84.6242,84.6509,5180.0
2016-04-06 13:20:00,95.13,95.18,95.12,95.15,3745.0,84.6598,84.7043,84.6509,84.6776,3745.0
2016-04-06 13:25:00,95.15,95.17,95.1,95.14,2800.0,84.6776,84.6954,84.6331,84.6687,2800.0
2016-04-06 13:30:00,95.15,95.16,95.09,95.11,3695.0,84.6776,84.6865,84.6242,84.642,3695.0
2016-04-06 13:35:00,95.11,95.14,95.06,95.14,1800.0,84.642,84.6687,84.5975,84.6687,1800.0
2016-04-06 13:40:00,95.15,95.24,95.15,95.19,2839.0,84.6776,84.7577,84.6776,84.7132,2839.0
2016-04-06 13:45:00,95.19,95.24,95.19,95.22,1784.0,84.7132,84.7577,84.7132,84.7399,1784.0
2016-04-06 13:50:00,95.24,95.28,95.24,95.24,2304.0,84.7577,84.7933,84.7577,84.7577,2304.0
2016-04-06 13:55:00,95.22,95.22,95.11,95.14,3377.0,84.7399,84.7399,84.642,84.6687,3377.0
2016-04-06 14:00:00,95.2,95.23,95.01,95.19,5778.0,84.7221,84.7488,84.553,84.7132,5778.0
2016-04-06 14:05:00,95.14,95.16,95.06,95.06,3321.0,84.6687,84.6865,84.5975,84.5975,3321.0
2016-04-06 14:10:00,95.01,95.01,94.95,94.98,2050.0,84.553,84.553,84.4996,84.5263,2050.0
2016-04-06 14:15:00,94.98,95.1,94.96,95.08,3982.0,84.5263,84.6331,84.5085,84.6153,3982.0
2016-04-06 14:20:00,95.11,95.13,95.06,95.07,6649.0,84.642,84.6598,84.5975,84.6064,6649.0
2016-04-06 14:25:00,95.09,95.16,95.06,95.12,6395.0,84.6242,84.6865,84.5975,84.6509,6395.0
2016-04-06 14:30:00,95.11,95.22,95.11,95.15,2843.0,84.642,84.7399,84.642,84.6776,2843.0
2016-04-06 14:35:00,95.13,95.17,95.08,95.12,3122.0,84.6598,84.6954,84.6153,84.6509,3122.0
2016-04-06 14:40:00,95.15,95.18,95.12,95.14,4653.0,84.6776,84.7043,84.6509,84.6687,4653.0
2016-04-06 14:45:00,95.16,95.18,95.15,95.18,2510.0,84.6865,84.7043,84.6776,84.7043,2510.0
2016-04-06 14:50:00,95.2,95.22,95.14,95.18,8008.0,84.7221,84.7399,84.6687,84.7043,8008.0
2016-04-06 14:55:00,95.17,95.33,95.17,95.32,7388.0,84.6954,84.8378,84.6954,84.8289,7388.0
2016-04-06 15:00:00,95.3,95.51,95.26,95.49,10640.0,84.8111,84.998,84.7755,84.9802,10640.0
2016-04-06 15:05:00,95.46,95.59,95.46,95.59,5061.0,84.9535,85.0692,84.9535,85.0692,5061.0
2016-04-06 15:10:00,95.61,95.61,95.52,95.56,3201.0,85.087,85.087,85.0069,85.0425,3201.0
2016-04-06 15:15:00,95.56,95.64,95.53,95.63,6535.0,85.0425,85.1137,85.0158,85.1048,6535.0
2016-04-06 15:20:00,95.61,95.62,95.59,95.6,3800.0,85.087,85.0959,85.0692,85.0781,3800.0
2016-04-06 15:25:00,95.59,95.62,95.53,95.55,6306.0,85.0692,85.0959,85.0158,85.0336,6306.0
2016-04-06 15:30:00,95.56,95.61,95.53,95.58,6637.0,85.0425,85.087,85.0158,85.0603,6637.0
2016-04-06 15:35:00,95.58,95.63,95.47,95.5,9020.0,85.0603,85.1048,84.9624,84.9891,9020.0
2016-04-06 15:40:00,95.5,95.56,95.46,95.55,9295.0,84.9891,85.0425,84.9535,85.0336,9295.0
2016-04-06 15:45:00,95.55,95.59,95.53,95.59,6205.0,85.0336,85.0692,85.0158,85.0692,6205.0
2016-04-06 15:50:00,95.59,95.66,95.53,95.65,25763.0,85.0692,85.1315,85.0158,85.1226,25763.0
2016-04-06 15:55:00,95.63,95.72,95.62,95.67,36388.0,85.1048,85.1849,85.0959,85.1404,36388.0
2016-04-07 09:30:00,95.09,95.09,94.88,94.95,11961.0,84.6242,84.6242,84.4373,84.4996,11961.0
2016-04-07 09:35:00,94.95,95.1,94.81,94.86,11442.0,84.4996,84.6331,84.375,84.4195,11442.0
2016-04-07 09:40:00,94.82,94.91,94.79,94.81,10185.0,84.3839,84.464,84.3572,84.375,10185.0
2016-04-07 09:45:00,94.82,94.91,94.67,94.72,27339.0,84.3839,84.464,84.2505,84.2949,27339.0
2016-04-07 09:50:00,94.72,94.88,94.68,94.87,21544.0,84.2949,84.4373,84.2594,84.4284,21544.0
2016-04-07 09:55:00,94.85,94.91,94.75,94.79,6451.0,84.4106,84.464,84.3216,84.3572,6451.0
2016-04-07 10:00:00,94.79,94.81,94.69,94.8,28866.0,84.3572,84.375,84.2683,84.3661,28866.0
2016-04-07 10:05:00,94.79,94.81,94.71,94.72,17405.0,84.3572,84.375,84.2861,84.2949,17405.0
2016-04-07 10:10:00,94.71,94.71,94.6,94.6,4791.0,84.2861,84.2861,84.1882,84.1882,4791.0
2016-04-07 10:15:00,94.57,94.57,94.3,94.3,11340.0,84.1615,84.1615,83.9212,83.9212,11340.0
2016-04-07 10:20:00,94.29,94.31,94.18,94.24,20782.0,83.9123,83.9301,83.8144,83.8678,20782.0
2016-04-07 10:25:00,94.25,94.27,94.11,94.12,8685.0,83.8767,83.8945,83.7521,83.761,8685.0
2016-04-07 10:30:00,94.12,94.22,94.09,94.16,10387.0,83.761,83.85,83.7343,83.7966,10387.0
2016-04-07 10:35:00,94.14,94.24,94.12,94.23,10662.0,83.7788,83.8678,83.761,83.8589,10662.0
2016-04-07 10:40:00,94.25,94.25,94.07,94.09,10426.0,83.8767,83.8767,83.7165,83.7343,10426.0
2016-04-07 10:45:00,94.07,94.11,94.05,94.07,17527.0,83.7165,83.7521,83.6987,83.7165,17527.0
2016-04-07 10:50:00,94.08,94.11,94.0,94.11,12572.0,83.7254,83.7521,83.6542,83.7521,12572.0
2016-04-07 10:55:00,94.13,94.18,94.08,94.17,10916.0,83.7699,83.8144,83.7254,83.8055,10916.0
2016-04-07 11:00:00,94.17,94.2,94.04,94.05,13183.0,83.8055,83.8322,83.6898,83.6987,13183.0
2016-04-07 11:05:00,94.05,94.1,94.02,94.06,10771.0,83.6987,83.7432,83.672,83.7076,10771.0
2016-04-07 11:10:00,94.08,94.18,94.08,94.17,11443.0,83.7254,83.8144,83.7254,83.8055,11443.0
2016-04-07 11:15:00,94.16,94.16,94.1,94.14,9509.0,83.7966,83.7966,83.7432,83.7788,9509.0
2016-04-07 11:20:00,94.14,94.14,94.08,94.12,9399.0,83.7788,83.7788,83.7254,83.761,9399.0
2016-04-07 11:25:00,94.06,94.08,93.98,94.07,37201.0,83.7076,83.7254,83.6364,83.7165,37201.0
2016-04-07 11:30:00,94.05,94.09,93.89,93.95,23695.0,83.6987,83.7343,83.5563,83.6097,23695.0
2016-04-07 11:35:00,93.97,94.1,93.97,94.08,2831.0,83.6275,83.7432,83.6275,83.7254,2831.0
2016-04-07 11:40:00,94.08,94.08,93.98,94.01,7232.0,83.7254,83.7254,83.6364,83.6631,7232.0
2016-04-07 11:45:00,94.01,94.07,93.98,94.07,4531.0,83.6631,83.7165,83.6364,83.7165,4531.0
2016-04-07 11:50:00,94.08,94.2,94.05,94.09,5940.0,83.7254,83.8322,83.6987,83.7343,5940.0
2016-04-07 11:55:00,94.09,94.1,94.0,94.02,5839.0,83.7343,83.7432,83.6542,83.672,5839.0
2016-04-07 12:00:00,94.02,94.04,93.97,93.99,5276.0,83.672,83.6898,83.6275,83.6453,5276.0
2016-04-07 12:05:00,93.99,94.06,93.98,94.06,2757.0,83.6453,83.7076,83.6364,83.7076,2757.0
2016-04-07 12:10:00,94.06,94.06,94.0,94.06,1804.0,83.7076,83.7076,83.6542,83.7076,1804.0
2016-04-07 12:15:00,94.04,94.04,93.99,94.02,9708.0,83.6898,83.6898,83.6453,83.672,9708.0
2016-04-07 12:20:00,94.0,94.03,93.92,93.96,20899.0,83.6542,83.6809,83.583,83.6186,20899.0
2016-04-07 12:25:00,93.94,93.94,93.79,93.82,7950.0,83.6008,83.6008,83.4673,83.494,7950.0
2016-04-07 12:30:00,93.83,93.9,93.79,93.8,11579.0,83.5029,83.5652,83.4673,83.4762,11579.0
2016-04-07 12:35:00,93.79,93.87,93.74,93.87,8252.0,83.4673,83.5385,83.4228,83.5385,8252.0
2016-04-07 12:40:00,93.89,93.93,93.88,93.88,2800.0,83.5563,83.5919,83.5474,83.5474,2800.0
2016-04-07 12:45:00,93.85,93.86,93.8,93.83,5230.0,83.5207,83.5296,83.4762,83.5029,5230.0
2016-04-07 12:50:00,93.84,93.84,93.74,93.76,5891.0,83.5118,83.5118,83.4228,83.4406,5891.0
2016-04-07 12:55:00,93.77,93.86,93.76,93.84,7463.0,83.4495,83.5296,83.4406,83.5118,7463.0
2016-04-07 13:00:00,93.82,93.85,93.79,93.8,11050.0,83.494,83.5207,83.4673,83.4762,11050.0
2016-04-07 13:05:00,93.79,93.83,93.79,93.81,11801.0,83.4673,83.5029,83.4673,83.4851,11801.0
2016-04-07 13:10:00,93.82,93.9,93.8,93.82,32212.0,83.494,83.5652,83.4762,83.494,32212.0
2016-04-07 13:15:00,93.83,93.87,93.77,93.8,18995.0,83.5029,83.5385,83.4495,83.4762,18995.0
2016-04-07 13:20:00,93.8,93.83,93.74,93.78,7322.0,83.4762,83.5029,83.4228,83.4584,7322.0
2016-04-07 13:25:00,93.76,93.8,93.74,93.74,4485.0,83.4406,83.4762,83.4228,83.4228,4485.0
2016-04-07 13:30:00,93.74,93.78,93.59,93.62,25988.0,83.4228,83.4584,83.2893,83.316,25988.0
2016-04-07 13:35:00,93.61,93.68,93.61,93.68,32631.0,83.3071,83.3694,83.3071,83.3694,32631.0
2016-04-07 13:40:00,93.7,93.79,93.7,93.75,15846.0,83.3872,83.4673,83.3872,83.4317,15846.0
2016-04-07 13:45:00,93.75,93.77,93.57,93.6,10758.0,83.4317,83.4495,83.2715,83.2982,10758.0
2016-04-07 13:50:00,93.6,93.65,93.5,93.52,6576.0,83.2982,83.3427,83.2092,83.227,6576.0
2016-04-07 13:55:00,93.54,93.59,93.53,93.54,4008.0,83.2448,83.2893,83.2359,83.2448,4008.0
2016-04-07 14:00:00,93.52,93.6,93.51,93.59,7052.0,83.227,83.2982,83.2181,83.2893,7052.0
2016-04-07 14:05:00,93.6,93.63,93.59,93.6,4090.0,83.2982,83.3249,83.2893,83.2982,4090.0
2016-04-07 14:10:00,93.65,93.72,93.65,93.7,3684.0,83.3427,83.405,83.3427,83.3872,3684.0
2016-04-07 14:15:00,93.68,93.69,93.64,93.65,4644.0,83.3694,83.3783,83.3338,83.3427,4644.0
2016-04-07 14:20:00,93.66,93.79,93.66,93.78,10184.0,83.3516,83.4673,83.3516,83.4584,10184.0
2016-04-07 14:25:00,93.78,93.8,93.71,93.71,8616.0,83.4584,83.4762,83.3961,83.3961,8616.0
2016-04-07 14:30:00,93.72,93.82,93.71,93.82,4964.0,83.405,83.494,83.3961,83.494,4964.0
2016-04-07 14:35:00,93.83,93.86,93.76,93.86,7154.0,83.5029,83.5296,83.4406,83.5296,7154.0
2016-04-07 14:40:00,93.87,93.87,93.73,93.85,13867.0,83.5385,83.5385,83.4139,83.5207,13867.0
2016-04-07 14:45:00,93.85,93.88,93.8,93.82,20552.0,83.5207,83.5474,83.4762,83.494,20552.0
2016-04-07 14:50:00,93.84,93.84,93.78,93.81,14270.0,83.5118,83.5118,83.4584,83.4851,14270.0
2016-04-07 14:55:00,93.8,93.9,93.8,93.86,13348.0,83.4762,83.5652,83.4762,83.5296,13348.0
2016-04-07 15:00:00,93.86,93.99,93.81,93.95,12624.0,83.5296,83.6453,83.4851,83.6097,12624.0
2016-04-07 15:05:00,93.96,94.17,93.96,94.17,19186.0,83.6186,83.8055,83.6186,83.8055,19186.0
2016-04-07 15:10:00,94.17,94.27,94.14,94.25,16089.0,83.8055,83.8945,83.7788,83.8767,16089.0
2016-04-07 15:15:00,94.22,94.27,94.16,94.26,21276.0,83.85,83.8945,83.7966,83.8856,21276.0
2016-04-07 15:20:00,94.23,94.34,94.22,94.34,19819.0,83.8589,83.9568,83.85,83.9568,19819.0
2016-04-07 15:25:00,94.33,94.44,94.29,94.41,19685.0,83.9479,84.0458,83.9123,84.0191,19685.0
2016-04-07 15:30:00,94.38,94.55,94.38,94.53,26890.0,83.9924,84.1437,83.9924,84.1259,26890.0
2016-04-07 15:35:00,94.5,94.53,94.41,94.49,26399.0,84.0992,84.1259,84.0191,84.0903,26399.0
2016-04-07 15:40:00,94.48,94.49,94.38,94.4,22208.0,84.0814,84.0903,83.9924,84.0102,22208.0
2016-04-07 15:45:00,94.39,94.53,94.31,94.51,34925.0,84.0013,84.1259,83.9301,84.1081,34925.0
2016-04-07 15:50:00,94.49,94.49,94.4,94.46,27357.0,84.0903,84.0903,84.0102,84.0636,27357.0
2016-04-07 15:55:00,94.44,94.56,94.39,94.52,67066.0,84.0458,84.1526,84.0013,84.117,67066.0
2016-04-08 09:30:00,95.02,95.15,94.58,94.98,20338.0,84.5619,84.6776,84.1704,84.5263,20338.0
2016-04-08 09:35:00,94.97,95.24,94.92,95.24,5683.0,84.5174,84.7577,84.4729,84.7577,5683.0
2016-04-08 09:40:00,95.23,95.24,94.97,95.12,7001.0,84.7488,84.7577,84.5174,84.6509,7001.0
2016-04-08 09:45:00,95.09,95.09,94.89,94.93,6663.0,84.6242,84.6242,84.4462,84.4818,6663.0
2016-04-08 09:50:00,94.95,95.07,94.94,94.99,10223.0,84.4996,84.6064,84.4907,84.5352,10223.0
2016-04-08 09:55:00,95.0,95.13,95.0,95.08,3364.0,84.5441,84.6598,84.5441,84.6153,3364.0
2016-04-08 10:00:00,95.1,95.16,95.06,95.16,10060.0,84.6331,84.6865,84.5975,84.6865,10060.0
2016-04-08 10:05:00,95.16,95.17,95.06,95.1,4637.0,84.6865,84.6954,84.5975,84.6331,4637.0
2016-04-08 10:10:00,95.11,95.13,95.01,95.03,6901.0,84.642,84.6598,84.553,84.5708,6901.0
2016-04-08 10:15:00,95.03,95.06,94.97,94.97,5801.0,84.5708,84.5975,84.5174,84.5174,5801.0
2016-04-08 10:20:00,94.96,94.96,94.83,94.85,3500.0,84.5085,84.5085,84.3928,84.4106,3500.0
2016-04-08 10:25:00,94.85,94.87,94.78,94.82,6322.0,84.4106,84.4284,84.3483,84.3839,6322.0
2016-04-08 10:30:00,94.84,94.89,94.83,94.84,5989.0,84.4017,84.4462,84.3928,84.4017,5989.0
2016-04-08 10:35:00,94.84,94.91,94.81,94.81,35300.0,84.4017,84.464,84.375,84.375,35300.0
2016-04-08 10:40:00,94.82,94.97,94.82,94.97,4354.0,84.3839,84.5174,84.3839,84.5174,4354.0
2016-04-08 10:45:00,94.97,95.12,94.97,95.12,6071.0,84.5174,84.6509,84.5174,84.6509,6071.0
2016-04-08 10:50:00,95.12,95.14,94.99,95.02,8499.0,84.6509,84.6687,84.5352,84.5619,8499.0
2016-04-08 10:55:00,95.02,95.1,94.97,95.06,9891.0,84.5619,84.6331,84.5174,84.5975,9891.0
2016-04-08 11:00:00,95.07,95.12,95.07,95.07,8480.0,84.6064,84.6509,84.6064,84.6064,8480.0
2016-04-08 11:05:00,95.09,95.1,95.05,95.1,4669.0,84.6242,84.6331,84.5886,84.6331,4669.0
2016-04-08 11:10:00,95.07,95.08,95.02,95.05,9463.0,84.6064,84.6153,84.5619,84.5886,9463.0
2016-04-08 11:15:00,95.06,95.15,95.06,95.15,4553.0,84.5975,84.6776,84.5975,84.6776,4553.0
2016-04-08 11:20:00,95.17,95.2,95.13,95.18,14777.0,84.6954,84.7221,84.6598,84.7043,14777.0
2016-04-08 11:25:00,95.17,95.37,95.17,95.36,7029.0,84.6954,84.8734,84.6954,84.8645,7029.0
2016-04-08 11:30:00,95.36,95.39,95.25,95.26,10846.0,84.8645,84.8912,84.7666,84.7755,10846.0
2016-04-08 11:35:00,95.24,95.24,95.12,95.12,4546.0,84.7577,84.7577,84.6509,84.6509,4546.0
2016-04-08 11:40:00,95.11,95.12,95.0,95.02,4332.0,84.642,84.6509,84.5441,84.5619,4332.0
2016-04-08 11:45:00,94.96,95.01,94.85,94.85,5230.0,84.5085,84.553,84.4106,84.4106,5230.0
2016-04-08 11:50:00,94.83,94.85,94.79,94.85,3200.0,84.3928,84.4106,84.3572,84.4106,3200.0
2016-04-08 11:55:00,94.83,95.0,94.83,94.84,5243.0,84.3928,84.5441,84.3928,84.4017,5243.0
2016-04-08 12:00:00,94.83,94.93,94.83,94.9,5224.0,84.3928,84.4818,84.3928,84.4551,5224.0
2016-04-08 12:05:00,94.88,94.88,94.8,94.84,2468.0,84.4373,84.4373,84.3661,84.4017,2468.0
2016-04-08 12:10:00,94.87,94.94,94.87,94.94,3332.0,84.4284,84.4907,84.4284,84.4907,3332.0
2016-04-08 12:15:00,94.95,95.07,94.95,95.04,4265.0,84.4996,84.6064,84.4996,84.5797,4265.0
2016-04-08 12:20:00,95.04,95.06,95.02,95.03,5591.0,84.5797,84.5975,84.5619,84.5708,5591.0
2016-04-08 12:25:00,95.03,95.03,94.96,94.96,3162.0,84.5708,84.5708,84.5085,84.5085,3162.0
2016-04-08 12:30:00,94.9,94.96,94.83,94.96,4604.0,84.4551,84.5085,84.3928,84.5085,4604.0
2016-04-08 12:35:00,94.96,94.98,94.92,94.97,3265.0,84.5085,84.5263,84.4729,84.5174,3265.0
2016-04-08 12:40:00,94.97,95.04,94.94,95.02,5881.0,84.5174,84.5797,84.4907,84.5619,5881.0
2016-04-08 12:45:00,95.03,95.08,95.02,95.04,2928.0,84.5708,84.6153,84.5619,84.5797,2928.0
2016-04-08 12:50:00,95.05,95.09,94.97,95.04,11706.0,84.5886,84.6242,84.5174,84.5797,11706.0
2016-04-08 12:55:00,95.03,95.03,95.01,95.01,1333.0,84.5708,84.5708,84.553,84.553,1333.0
2016-04-08 13:00:00,95.01,95.03,94.94,94.94,4245.0,84.553,84.5708,84.4907,84.4907,4245.0
2016-04-08 13:05:00,94.94,94.94,94.83,94.87,5031.0,84.4907,84.4907,84.3928,84.4284,5031.0
2016-04-08 13:10:00,94.88,95.0,94.88,95.0,3900.0,84.4373,84.5441,84.4373,84.5441,3900.0
2016-04-08 13:15:00,95.0,95.0,94.88,94.89,4850.0,84.5441,84.5441,84.4373,84.4462,4850.0
2016-04-08 13:20:00,94.87,95.0,94.87,94.96,3200.0,84.4284,84.5441,84.4284,84.5085,3200.0
2016-04-08 13:25:00,94.92,94.93,94.87,94.92,2761.0,84.4729,84.4818,84.4284,84.4729,2761.0
2016-04-08 13:30:00,94.89,94.97,94.88,94.91,3800.0,84.4462,84.5174,84.4373,84.464,3800.0
2016-04-08 13:35:00,94.91,95.02,94.91,94.99,6232.0,84.464,84.5619,84.464,84.5352,6232.0
2016-04-08 13:40:00,94.98,95.05,94.98,95.05,8837.0,84.5263,84.5886,84.5263,84.5886,8837.0
2016-04-08 13:45:00,95.08,95.09,95.04,95.04,4507.0,84.6153,84.6242,84.5797,84.5797,4507.0
2016-04-08 13:50:00,95.0,95.21,95.0,95.21,6950.0,84.5441,84.731,84.5441,84.731,6950.0
2016-04-08 13:55:00,95.19,95.22,95.17,95.22,3664.0,84.7132,84.7399,84.6954,84.7399,3664.0
2016-04-08 14:00:00,95.2,95.2,95.06,95.06,4736.0,84.7221,84.7221,84.5975,84.5975,4736.0
2016-04-08 14:05:00,95.08,95.13,95.05,95.13,3766.0,84.6153,84.6598,84.5886,84.6598,3766.0
2016-04-08 14:10:00,95.14,95.21,95.14,95.21,1468.0,84.6687,84.731,84.6687,84.731,1468.0
2016-04-08 14:15:00,95.23,95.27,95.22,95.22,3104.0,84.7488,84.7844,84.7399,84.7399,3104.0
2016-04-08 14:20:00,95.22,95.27,95.19,95.24,4684.0,84.7399,84.7844,84.7132,84.7577,4684.0
2016-04-08 14:25:00,95.22,95.27,95.22,95.25,3905.0,84.7399,84.7844,84.7399,84.7666,3905.0
2016-04-08 14:30:00,95.26,95.26,95.21,95.21,3206.0,84.7755,84.7755,84.731,84.731,3206.0
2016-04-08 14:35:00,95.22,95.22,95.12,95.12,3050.0,84.7399,84.7399,84.6509,84.6509,3050.0
2016-04-08 14:40:00,95.1,95.16,95.1,95.13,4751.0,84.6331,84.6865,84.6331,84.6598,4751.0
2016-04-08 14:45:00,95.13,95.15,95.07,95.15,6368.0,84.6598,84.6776,84.6064,84.6776,6368.0
2016-04-08 14:50:00,95.15,95.15,95.03,95.04,4637.0,84.6776,84.6776,84.5708,84.5797,4637.0
2016-04-08 14:55:00,95.04,95.04,94.97,95.03,6734.0,84.5797,84.5797,84.5174,84.5708,6734.0
2016-04-08 15:00:00,95.03,95.08,94.99,94.99,8229.0,84.5708,84.6153,84.5352,84.5352,8229.0
2016-04-08 15:05:00,95.0,95.03,94.85,94.87,8101.0,84.5441,84.5708,84.4106,84.4284,8101.0
2016-04-08 15:10:00,94.86,94.99,94.86,94.96,8918.0,84.4195,84.5352,84.4195,84.5085,8918.0
2016-04-08 15:15:00,94.95,94.96,94.88,94.92,8367.0,84.4996,84.5085,84.4373,84.4729,8367.0
2016-04-08 15:20:00,94.93,95.02,94.9,95.02,5302.0,84.4818,84.5619,84.4551,84.5619,5302.0
2016-04-08 15:25:00,94.99,94.99,94.91,94.93,11312.0,84.5352,84.5352,84.464,84.4818,11312.0
2016-04-08 15:30:00,94.92,94.97,94.84,94.89,9237.0,84.4729,84.5174,84.4017,84.4462,9237.0
2016-04-08 15:35:00,94.89,94.94,94.83,94.93,9076.0,84.4462,84.4907,84.3928,84.4818,9076.0
2016-04-08 15:40:00,94.91,94.96,94.9,94.96,10513.0,84.464,84.5085,84.4551,84.5085,10513.0
2016-04-08 15:45:00,94.96,95.06,94.96,95.01,14213.0,84.5085,84.5975,84.5085,84.553,14213.0
2016-04-08 15:50:00,95.02,95.04,94.98,95.03,15943.0,84.5619,84.5797,84.5263,84.5708,15943.0
2016-04-08 15:55:00,95.04,95.22,95.04,95.22,46612.0,84.5797,84.7399,84.5797,84.7399,46612.0
2016-04-11 09:30:00,95.73,95.93,95.35,95.93,24123.0,85.1938,85.3718,84.8556,85.3718,24123.0
2016-04-11 09:35:00,95.99,95.99,95.75,95.89,7076.0,85.4252,85.4252,85.2116,85.3362,7076.0
2016-04-11 09:40:00,95.89,95.89,95.75,95.75,4559.0,85.3362,85.3362,85.2116,85.2116,4559.0
2016-04-11 09:45:00,95.76,95.88,95.73,95.86,4100.0,85.2205,85.3273,85.1938,85.3095,4100.0
2016-04-11 09:50:00,95.86,95.92,95.77,95.84,5141.0,85.3095,85.3629,85.2294,85.2917,5141.0
2016-04-11 09:55:00,95.89,95.93,95.78,95.88,3200.0,85.3362,85.3718,85.2383,85.3273,3200.0
2016-04-11 10:00:00,95.86,95.99,95.85,95.95,11496.0,85.3095,85.4252,85.3006,85.3896,11496.0
2016-04-11 10:05:00,95.99,96.14,95.95,96.06,12251.0,85.4252,85.5587,85.3896,85.4875,12251.0
2016-04-11 10:10:00,96.06,96.11,95.97,95.97,5303.0,85.4875,85.532,85.4074,85.4074,5303.0
2016-04-11 10:15:00,95.97,96.04,95.93,96.01,11395.0,85.4074,85.4697,85.3718,85.443,11395.0
2016-04-11 10:20:00,96.0,96.05,95.99,96.05,4900.0,85.4341,85.4786,85.4252,85.4786,4900.0
2016-04-11 10:25:00,96.04,96.13,96.04,96.13,5398.0,85.4697,85.5498,85.4697,85.5498,5398.0
2016-04-11 10:30:00,96.12,96.14,96.1,96.12,5200.0,85.5409,85.5587,85.5231,85.5409,5200.0
2016-04-11 10:35:00,96.13,96.2,96.09,96.13,8245.0,85.5498,85.6121,85.5142,85.5498,8245.0
2016-04-11 10:40:00,96.12,96.12,95.94,95.95,2715.0,85.5409,85.5409,85.3807,85.3896,2715.0
2016-04-11 10:45:00,95.95,96.02,95.92,95.93,9774.0,85.3896,85.4519,85.3629,85.3718,9774.0
2016-04-11 10:50:00,95.95,95.95,95.85,95.88,11107.0,85.3896,85.3896,85.3006,85.3273,11107.0
2016-04-11 10:55:00,95.89,95.9,95.74,95.74,10235.0,85.3362,85.3451,85.2027,85.2027,10235.0
2016-04-11 11:00:00,95.71,95.81,95.7,95.81,2139.0,85.176,85.265,85.1671,85.265,2139.0
2016-04-11 11:05:00,95.83,95.9,95.83,95.9,3300.0,85.2828,85.3451,85.2828,85.3451,3300.0
2016-04-11 11:10:00,95.9,95.9,95.74,95.75,5203.0,85.3451,85.3451,85.2027,85.2116,5203.0
2016-04-11 11:15:00,95.78,95.82,95.73,95.77,3500.0,85.2383,85.2739,85.1938,85.2294,3500.0
2016-04-11 11:20:00,95.77,95.82,95.7,95.72,16257.0,85.2294,85.2739,85.1671,85.1849,16257.0
2016-04-11 11:25:00,95.72,95.81,95.69,95.81,1758.0,85.1849,85.265,85.1582,85.265,1758.0
2016-04-11 11:30:00,95.79,95.79,95.56,95.56,1621.0,85.2472,85.2472,85.0425,85.0425,1621.0
2016-04-11 11:35:00,95.54,95.59,95.5,95.5,1860.0,85.0247,85.0692,84.9891,84.9891,1860.0
2016-04-11 11:40:00,95.51,95.56,95.45,95.55,4356.0,84.998,85.0425,84.9446,85.0336,4356.0
2016-04-11 11:45:00,95.55,95.61,95.55,95.59,9154.0,85.0336,85.087,85.0336,85.0692,9154.0
2016-04-11 11:50:00,95.6,95.62,95.55,95.55,3657.0,85.0781,85.0959,85.0336,85.0336,3657.0
2016-04-11 11:55:00,95.55,95.63,95.55,95.62,11284.0,85.0336,85.1048,85.0336,85.0959,11284.0
2016-04-11 12:00:00,95.65,95.67,95.61,95.66,10000.0,85.1226,85.1404,85.087,85.1315,10000.0
2016-04-11 12:05:00,95.66,95.66,95.58,95.62,4598.0,85.1315,85.1315,85.0603,85.0959,4598.0
2016-04-11 12:10:00,95.63,95.68,95.63,95.68,6114.0,85.1048,85.1493,85.1048,85.1493,6114.0
2016-04-11 12:15:00,95.68,95.75,95.68,95.73,4859.0,85.1493,85.2116,85.1493,85.1938,4859.0
2016-04-11 12:20:00,95.71,95.71,95.59,95.65,2800.0,85.176,85.176,85.0692,85.1226,2800.0
2016-04-11 12:25:00,95.67,95.67,95.59,95.63,4768.0,85.1404,85.1404,85.0692,85.1048,4768.0
2016-04-11 12:30:00,95.63,95.66,95.61,95.61,6441.0,85.1048,85.1315,85.087,85.087,6441.0
2016-04-11 12:35:00,95.57,95.64,95.57,95.63,5082.0,85.0514,85.1137,85.0514,85.1048,5082.0
2016-04-11 12:40:00,95.64,95.68,95.62,95.67,7953.0,85.1137,85.1493,85.0959,85.1404,7953.0
2016-04-11 12:45:00,95.66,95.79,95.62,95.75,2934.0,85.1315,85.2472,85.0959,85.2116,2934.0
2016-04-11 12:50:00,95.74,95.75,95.71,95.74,4586.0,85.2027,85.2116,85.176,85.2027,4586.0
2016-04-11 12:55:00,95.74,95.74,95.67,95.72,3176.0,85.2027,85.2027,85.1404,85.1849,3176.0
2016-04-11 13:00:00,95.71,95.73,95.67,95.67,2877.0,85.176,85.1938,85.1404,85.1404,2877.0
2016-04-11 13:05:00,95.69,95.74,95.66,95.74,5402.0,85.1582,85.2027,85.1315,85.2027,5402.0
2016-04-11 13:10:00,95.75,95.86,95.73,95.86,5201.0,85.2116,85.3095,85.1938,85.3095,5201.0
2016-04-11 13:15:00,95.84,95.89,95.8,95.89,6695.0,85.2917,85.3362,85.2561,85.3362,6695.0
2016-04-11 13:20:00,95.87,95.92,95.85,95.86,5632.0,85.3184,85.3629,85.3006,85.3095,5632.0
2016-04-11 13:25:00,95.84,95.87,95.77,95.85,8900.0,85.2917,85.3184,85.2294,85.3006,8900.0
2016-04-11 13:30:00,95.84,95.87,95.79,95.81,7186.0,85.2917,85.3184,85.2472,85.265,7186.0
2016-04-11 13:35:00,95.79,95.91,95.77,95.78,10749.0,85.2472,85.354,85.2294,85.2383,10749.0
2016-04-11 13:40:00,95.75,95.83,95.73,95.83,4048.0,85.2116,85.2828,85.1938,85.2828,4048.0
2016-04-11 13:45:00,95.8,95.81,95.71,95.75,2803.0,85.2561,85.265,85.176,85.2116,2803.0
2016-04-11 13:50:00,95.77,95.77,95.65,95.65,4460.0,85.2294,85.2294,85.1226,85.1226,4460.0
2016-04-11 13:55:00,95.66,95.74,95.65,95.68,3469.0,85.1315,85.2027,85.1226,85.1493,3469.0
2016-04-11 14:00:00,95.68,95.68,95.53,95.53,5307.0,85.1493,85.1493,85.0158,85.0158,5307.0
2016-04-11 14:05:00,95.52,95.57,95.46,95.5,5698.0,85.0069,85.0514,84.9535,84.9891,5698.0
2016-04-11 14:10:00,95.47,95.61,95.47,95.56,6188.0,84.9624,85.087,84.9624,85.0425,6188.0
2016-04-11 14:15:00,95.52,95.64,95.51,95.64,6241.0,85.0069,85.1137,84.998,85.1137,6241.0
2016-04-11 14:20:00,95.6,95.64,95.58,95.61,5794.0,85.0781,85.1137,85.0603,85.087,5794.0
2016-04-11 14:25:00,95.62,95.7,95.5,95.5,4700.0,85.0959,85.1671,84.9891,84.9891,4700.0
2016-04-11 14:30:00,95.53,95.59,95.47,95.47,5242.0,85.0158,85.0692,84.9624,84.9624,5242.0
2016-04-11 14:35:00,95.49,95.61,95.43,95.61,3072.0,84.9802,85.087,84.9268,85.087,3072.0
2016-04-11 14:40:00,95.62,95.67,95.58,95.64,4671.0,85.0959,85.1404,85.0603,85.1137,4671.0
2016-04-11 14:45:00,95.67,95.67,95.55,95.6,8258.0,85.1404,85.1404,85.0336,85.0781,8258.0
2016-04-11 14:50:00,95.59,95.66,95.44,95.65,14489.0,85.0692,85.1315,84.9357,85.1226,14489.0
2016-04-11 14:55:00,95.65,95.66,95.51,95.51,5400.0,85.1226,85.1315,84.998,84.998,5400.0
2016-04-11 15:00:00,95.54,95.56,95.45,95.47,5028.0,85.0247,85.0425,84.9446,84.9624,5028.0
2016-04-11 15:05:00,95.48,95.48,95.34,95.36,4810.0,84.9713,84.9713,84.8467,84.8645,4810.0
2016-04-11 15:10:00,95.37,95.42,95.35,95.36,5218.0,84.8734,84.9179,84.8556,84.8645,5218.0
2016-04-11 15:15:00,95.36,95.4,95.31,95.36,7357.0,84.8645,84.9001,84.82,84.8645,7357.0
2016-04-11 15:20:00,95.37,95.38,95.25,95.26,21504.0,84.8734,84.8823,84.7666,84.7755,21504.0
2016-04-11 15:25:00,95.27,95.31,95.16,95.16,10994.0,84.7844,84.82,84.6865,84.6865,10994.0
2016-04-11 15:30:00,95.2,95.22,95.11,95.16,7988.0,84.7221,84.7399,84.642,84.6865,7988.0
2016-04-11 15:35:00,95.17,95.22,95.13,95.16,9200.0,84.6954,84.7399,84.6598,84.6865,9200.0
2016-04-11 15:40:00,95.14,95.22,95.12,95.15,12488.0,84.6687,84.7399,84.6509,84.6776,12488.0
2016-04-11 15:45:00,95.15,95.25,95.13,95.23,29215.0,84.6776,84.7666,84.6598,84.7488,29215.0
2016-04-11 15:50:00,95.22,95.29,95.19,95.28,21379.0,84.7399,84.8022,84.7132,84.7933,21379.0
2016-04-11 15:55:00,95.27,95.4,95.17,95.23,92886.0,84.7844,84.9001,84.6954,84.7488,92886.0
2016-04-12 09:30:00,95.09,95.69,95.09,95.22,28933.0,84.6242,85.1582,84.6242,84.7399,28933.0
2016-04-12 09:35:00,95.22,95.25,95.03,95.17,18136.0,84.7399,84.7666,84.5708,84.6954,18136.0
2016-04-12 09:40:00,95.15,95.31,95.1,95.29,12465.0,84.6776,84.82,84.6331,84.8022,12465.0
2016-04-12 09:45:00,95.25,95.35,95.11,95.11,11380.0,84.7666,84.8556,84.642,84.642,11380.0
2016-04-12 09:50:00,95.11,95.15,94.93,94.93,11166.0,84.642,84.6776,84.4818,84.4818,11166.0
2016-04-12 09:55:00,94.93,95.12,94.87,95.12,13509.0,84.4818,84.6509,84.4284,84.6509,13509.0
2016-04-12 10:00:00,95.09,95.11,95.02,95.07,15644.0,84.6242,84.642,84.5619,84.6064,15644.0
2016-04-12 10:05:00,95.07,95.07,94.84,94.88,9743.0,84.6064,84.6064,84.4017,84.4373,9743.0
2016-04-12 10:10:00,94.88,94.9,94.7,94.71,21905.0,84.4373,84.4551,84.2772,84.2861,21905.0
2016-04-12 10:15:00,94.72,94.89,94.64,94.67,18552.0,84.2949,84.4462,84.2238,84.2505,18552.0
2016-04-12 10:20:00,94.62,94.64,94.51,94.61,18679.0,84.206,84.2238,84.1081,84.1971,18679.0
2016-04-12 10:25:00,94.59,94.83,94.59,94.81,6905.0,84.1793,84.3928,84.1793,84.375,6905.0
2016-04-12 10:30:00,94.81,95.05,94.75,94.83,8127.0,84.375,84.5886,84.3216,84.3928,8127.0
2016-04-12 10:35:00,94.81,94.83,94.52,94.59,13880.0,84.375,84.3928,84.117,84.1793,13880.0
2016-04-12 10:40:00,94.58,94.69,94.55,94.6,9059.0,84.1704,84.2683,84.1437,84.1882,9059.0
2016-04-12 10:45:00,94.61,94.67,94.52,94.52,7739.0,84.1971,84.2505,84.117,84.117,7739.0
2016-04-12 10:50:00,94.56,94.85,94.55,94.81,9007.0,84.1526,84.4106,84.1437,84.375,9007.0
2016-04-12 10:55:00,94.85,94.94,94.85,94.86,8843.0,84.4106,84.4907,84.4106,84.4195,8843.0
2016-04-12 11:00:00,94.86,94.87,94.8,94.84,4838.0,84.4195,84.4284,84.3661,84.4017,4838.0
2016-04-12 11:05:00,94.84,95.0,94.81,94.98,9429.0,84.4017,84.5441,84.375,84.5263,9429.0
2016-04-12 11:10:00,94.99,94.99,94.88,94.91,3501.0,84.5352,84.5352,84.4373,84.464,3501.0
2016-04-12 11:15:00,94.92,94.98,94.88,94.96,8077.0,84.4729,84.5263,84.4373,84.5085,8077.0
2016-04-12 11:20:00,94.96,95.11,94.94,95.1,6222.0,84.5085,84.642,84.4907,84.6331,6222.0
2016-04-12 11:25:00,95.1,95.13,94.99,94.99,6188.0,84.6331,84.6598,84.5352,84.5352,6188.0
2016-04-12 11:30:00,95.01,95.1,95.0,95.07,7153.0,84.553,84.6331,84.5441,84.6064,7153.0
2016-04-12 11:35:00,95.07,95.1,95.01,95.01,9425.0,84.6064,84.6331,84.553,84.553,9425.0
2016-04-12 11:40:00,95.02,95.07,95.02,95.03,7922.0,84.5619,84.6064,84.5619,84.5708,7922.0
2016-04-12 11:45:00,95.05,95.12,94.9,95.12,108391.0,84.5886,84.6509,84.4551,84.6509,108391.0
2016-04-12 11:50:00,95.13,95.13,95.03,95.1,10521.0,84.6598,84.6598,84.5708,84.6331,10521.0
2016-04-12 11:55:00,95.08,95.09,94.87,94.88,34500.0,84.6153,84.6242,84.4284,84.4373,34500.0
2016-04-12 12:00:00,94.89,94.93,94.86,94.86,7933.0,84.4462,84.4818,84.4195,84.4195,7933.0
2016-04-12 12:05:00,94.83,94.86,94.77,94.77,2530.0,84.3928,84.4195,84.3394,84.3394,2530.0
2016-04-12 12:10:00,94.73,94.74,94.63,94.64,10112.0,84.3038,84.3127,84.2149,84.2238,10112.0
2016-04-12 12:15:00,94.6,94.65,94.6,94.6,7177.0,84.1882,84.2327,84.1882,84.1882,7177.0
2016-04-12 12:20:00,94.6,94.6,94.56,94.58,4201.0,84.1882,84.1882,84.1526,84.1704,4201.0
2016-04-12 12:25:00,94.58,94.69,94.58,94.68,7392.0,84.1704,84.2683,84.1704,84.2594,7392.0
2016-04-12 12:30:00,94.67,94.67,94.61,94.64,5895.0,84.2505,84.2505,84.1971,84.2238,5895.0
2016-04-12 12:35:00,94.64,94.7,94.63,94.67,5961.0,84.2238,84.2772,84.2149,84.2505,5961.0
2016-04-12 12:40:00,94.67,94.7,94.61,94.64,19504.0,84.2505,84.2772,84.1971,84.2238,19504.0
2016-04-12 12:45:00,94.62,94.64,94.52,94.55,11480.0,84.206,84.2238,84.117,84.1437,11480.0
2016-04-12 12:50:00,94.55,94.7,94.54,94.61,7199.0,84.1437,84.2772,84.1348,84.1971,7199.0
2016-04-12 12:55:00,94.63,94.68,94.62,94.66,6102.0,84.2149,84.2594,84.206,84.2416,6102.0
2016-04-12 13:00:00,94.68,94.8,94.68,94.73,7561.0,84.2594,84.3661,84.2594,84.3038,7561.0
2016-04-12 13:05:00,94.74,94.75,94.71,94.72,2941.0,84.3127,84.3216,84.2861,84.2949,2941.0
2016-04-12 13:10:00,94.73,94.76,94.68,94.69,8739.0,84.3038,84.3305,84.2594,84.2683,8739.0
2016-04-12 13:15:00,94.69,94.76,94.67,94.76,4968.0,84.2683,84.3305,84.2505,84.3305,4968.0
2016-04-12 13:20:00,94.78,94.8,94.74,94.77,7309.0,84.3483,84.3661,84.3127,84.3394,7309.0
2016-04-12 13:25:00,94.78,94.79,94.75,94.77,4801.0,84.3483,84.3572,84.3216,84.3394,4801.0
2016-04-12 13:30:00,94.77,94.86,94.76,94.77,7001.0,84.3394,84.4195,84.3305,84.3394,7001.0
2016-04-12 13:35:00,94.77,94.84,94.76,94.84,5601.0,84.3394,84.4017,84.3305,84.4017,5601.0
2016-04-12 13:40:00,94.84,94.86,94.81,94.83,13465.0,84.4017,84.4195,84.375,84.3928,13465.0
2016-04-12 13:45:00,94.82,94.88,94.82,94.84,5972.0,84.3839,84.4373,84.3839,84.4017,5972.0
2016-04-12 13:50:00,94.83,94.86,94.82,94.84,3399.0,84.3928,84.4195,84.3839,84.4017,3399.0
2016-04-12 13:55:00,94.84,94.92,94.84,94.9,8719.0,84.4017,84.4729,84.4017,84.4551,8719.0
2016-04-12 14:00:00,94.92,94.94,94.87,94.93,9742.0,84.4729,84.4907,84.4284,84.4818,9742.0
2016-04-12 14:05:00,94.93,94.93,94.76,94.77,9475.0,84.4818,84.4818,84.3305,84.3394,9475.0
2016-04-12 14:10:00,94.75,94.92,94.75,94.91,5500.0,84.3216,84.4729,84.3216,84.464,5500.0
2016-04-12 14:15:00,94.9,94.97,94.88,94.94,19126.0,84.4551,84.5174,84.4373,84.4907,19126.0
2016-04-12 14:20:00,94.95,94.96,94.79,94.79,14933.0,84.4996,84.5085,84.3572,84.3572,14933.0
2016-04-12 14:25:00,94.8,94.81,94.74,94.75,8384.0,84.3661,84.375,84.3127,84.3216,8384.0
2016-04-12 14:30:00,94.76,94.77,94.72,94.74,9602.0,84.3305,84.3394,84.2949,84.3127,9602.0
2016-04-12 14:35:00,94.75,94.77,94.71,94.77,9247.0,84.3216,84.3394,84.2861,84.3394,9247.0
2016-04-12 14:40:00,94.78,94.82,94.71,94.72,11554.0,84.3483,84.3839,84.2861,84.2949,11554.0
2016-04-12 14:45:00,94.71,94.73,94.67,94.68,10511.0,84.2861,84.3038,84.2505,84.2594,10511.0
2016-04-12 14:50:00,94.69,94.71,94.65,94.67,12874.0,84.2683,84.2861,84.2327,84.2505,12874.0
2016-04-12 14:55:00,94.66,94.66,94.6,94.62,7695.0,84.2416,84.2416,84.1882,84.206,7695.0
2016-04-12 15:00:00,94.61,94.84,94.61,94.82,18006.0,84.1971,84.4017,84.1971,84.3839,18006.0
2016-04-12 15:05:00,94.83,94.88,94.75,94.76,15855.0,84.3928,84.4373,84.3216,84.3305,15855.0
2016-04-12 15:10:00,94.79,94.82,94.76,94.76,14553.0,84.3572,84.3839,84.3305,84.3305,14553.0
2016-04-12 15:15:00,94.76,94.85,94.75,94.8,9532.0,84.3305,84.4106,84.3216,84.3661,9532.0
2016-04-12 15:20:00,94.78,94.79,94.65,94.65,14093.0,84.3483,84.3572,84.2327,84.2327,14093.0
2016-04-12 15:25:00,94.68,94.72,94.63,94.7,17952.0,84.2594,84.2949,84.2149,84.2772,17952.0
2016-04-12 15:30:00,94.7,94.93,94.7,94.91,15254.0,84.2772,84.4818,84.2772,84.464,15254.0
2016-04-12 15:35:00,94.91,94.93,94.76,94.81,13223.0,84.464,84.4818,84.3305,84.375,13223.0
2016-04-12 15:40:00,94.82,94.87,94.8,94.81,16829.0,84.3839,84.4284,84.3661,84.375,16829.0
2016-04-12 15:45:00,94.78,94.81,94.68,94.7,26328.0,84.3483,84.375,84.2594,84.2772,26328.0
2016-04-12 15:50:00,94.69,94.85,94.69,94.81,34470.0,84.2683,84.4106,84.2683,84.375,34470.0
2016-04-12 15:55:00,94.81,94.83,94.7,94.75,82555.0,84.375,84.3928,84.2772,84.3216,82555.0
2016-04-13 09:30:00,95.25,95.25,94.94,94.94,15846.0,84.7666,84.7666,84.4907,84.4907,15846.0
2016-04-13 09:35:00,95.01,95.07,94.81,94.87,15819.0,84.553,84.6064,84.375,84.4284,15819.0
2016-04-13 09:40:00,94.82,94.94,94.75,94.9,26221.0,84.3839,84.4907,84.3216,84.4551,26221.0
2016-04-13 09:45:00,94.84,94.94,94.71,94.89,7000.0,84.4017,84.4907,84.2861,84.4462,7000.0
2016-04-13 09:50:00,94.86,94.97,94.8,94.88,8798.0,84.4195,84.5174,84.3661,84.4373,8798.0
2016-04-13 09:55:00,94.88,94.96,94.82,94.88,28644.0,84.4373,84.5085,84.3839,84.4373,28644.0
2016-04-13 10:00:00,94.86,94.86,94.74,94.77,7135.0,84.4195,84.4195,84.3127,84.3394,7135.0
2016-04-13 10:05:00,94.74,94.78,94.65,94.65,7909.0,84.3127,84.3483,84.2327,84.2327,7909.0
2016-04-13 10:10:00,94.63,94.76,94.63,94.7,8311.0,84.2149,84.3305,84.2149,84.2772,8311.0
2016-04-13 10:15:00,94.71,94.73,94.53,94.56,14402.0,84.2861,84.3038,84.1259,84.1526,14402.0
2016-04-13 10:20:00,94.59,94.61,94.56,94.56,5602.0,84.1793,84.1971,84.1526,84.1526,5602.0
2016-04-13 10:25:00,94.55,94.57,94.49,94.52,7319.0,84.1437,84.1615,84.0903,84.117,7319.0
2016-04-13 10:30:00,94.53,94.55,94.46,94.46,7213.0,84.1259,84.1437,84.0636,84.0636,7213.0
2016-04-13 10:35:00,94.46,94.53,94.43,94.47,13721.0,84.0636,84.1259,84.0369,84.0725,13721.0
2016-04-13 10:40:00,94.46,94.5,94.38,94.38,9861.0,84.0636,84.0992,83.9924,83.9924,9861.0
2016-04-13 10:45:00,94.4,94.41,94.29,94.33,8150.0,84.0102,84.0191,83.9123,83.9479,8150.0
2016-04-13 10:50:00,94.34,94.47,94.32,94.46,6182.0,83.9568,84.0725,83.939,84.0636,6182.0
2016-04-13 10:55:00,94.45,94.54,94.44,94.49,7050.0,84.0547,84.1348,84.0458,84.0903,7050.0
2016-04-13 11:00:00,94.48,94.54,94.44,94.44,6433.0,84.0814,84.1348,84.0458,84.0458,6433.0
2016-04-13 11:05:00,94.43,94.55,94.41,94.55,10400.0,84.0369,84.1437,84.0191,84.1437,10400.0
2016-04-13 11:10:00,94.55,94.57,94.5,94.5,6262.0,84.1437,84.1615,84.0992,84.0992,6262.0
2016-04-13 11:15:00,94.5,94.55,94.49,94.49,7790.0,84.0992,84.1437,84.0903,84.0903,7790.0
2016-04-13 11:20:00,94.5,94.53,94.46,94.46,6400.0,84.0992,84.1259,84.0636,84.0636,6400.0
2016-04-13 11:25:00,94.46,94.5,94.46,94.49,11415.0,84.0636,84.0992,84.0636,84.0903,11415.0
2016-04-13 11:30:00,94.5,94.65,94.49,94.55,14601.0,84.0992,84.2327,84.0903,84.1437,14601.0
2016-04-13 11:35:00,94.56,94.58,94.49,94.52,24952.0,84.1526,84.1704,84.0903,84.117,24952.0
2016-04-13 11:40:00,94.54,94.55,94.47,94.48,10036.0,84.1348,84.1437,84.0725,84.0814,10036.0
2016-04-13 11:45:00,94.48,94.5,94.38,94.42,13583.0,84.0814,84.0992,83.9924,84.028,13583.0
2016-04-13 11:50:00,94.42,94.47,94.4,94.41,30489.0,84.028,84.0725,84.0102,84.0191,30489.0
2016-04-13 11:55:00,94.43,94.5,94.39,94.41,27647.0,84.0369,84.0992,84.0013,84.0191,27647.0
2016-04-13 12:00:00,94.42,94.47,94.41,94.46,10378.0,84.028,84.0725,84.0191,84.0636,10378.0
2016-04-13 12:05:00,94.43,94.56,94.43,94.51,31575.0,84.0369,84.1526,84.0369,84.1081,31575.0
2016-04-13 12:10:00,94.51,94.54,94.4,94.4,5044.0,84.1081,84.1348,84.0102,84.0102,5044.0
2016-04-13 12:15:00,94.39,94.44,94.37,94.44,8065.0,84.0013,84.0458,83.9835,84.0458,8065.0
2016-04-13 12:20:00,94.43,94.56,94.43,94.53,15634.0,84.0369,84.1526,84.0369,84.1259,15634.0
2016-04-13 12:25:00,94.53,94.56,94.49,94.53,4828.0,84.1259,84.1526,84.0903,84.1259,4828.0
2016-04-13 12:30:00,94.51,94.51,94.39,94.4,3560.0,84.1081,84.1081,84.0013,84.0102,3560.0
2016-04-13 12:35:00,94.4,94.45,94.38,94.39,7937.0,84.0102,84.0547,83.9924,84.0013,7937.0
2016-04-13 12:40:00,94.37,94.39,94.34,94.35,5200.0,83.9835,84.0013,83.9568,83.9657,5200.0
2016-04-13 12:45:00,94.35,94.38,94.34,94.35,6613.0,83.9657,83.9924,83.9568,83.9657,6613.0
2016-04-13 12:50:00,94.36,94.37,94.3,94.31,6242.0,83.9746,83.9835,83.9212,83.9301,6242.0
2016-04-13 12:55:00,94.3,94.3,94.26,94.27,3879.0,83.9212,83.9212,83.8856,83.8945,3879.0
2016-04-13 13:00:00,94.27,94.44,94.26,94.34,13233.0,83.8945,84.0458,83.8856,83.9568,13233.0
2016-04-13 13:05:00,94.33,94.37,94.33,94.33,3356.0,83.9479,83.9835,83.9479,83.9479,3356.0
2016-04-13 13:10:00,94.32,94.33,94.3,94.32,3828.0,83.939,83.9479,83.9212,83.939,3828.0
2016-04-13 13:15:00,94.32,94.41,94.32,94.38,7303.0,83.939,84.0191,83.939,83.9924,7303.0
2016-04-13 13:20:00,94.4,94.4,94.35,94.39,4700.0,84.0102,84.0102,83.9657,84.0013,4700.0
2016-04-13 13:25:00,94.4,94.42,94.37,94.4,3602.0,84.0102,84.028,83.9835,84.0102,3602.0
2016-04-13 13:30:00,94.41,94.43,94.35,94.35,6753.0,84.0191,84.0369,83.9657,83.9657,6753.0
2016-04-13 13:35:00,94.35,94.45,94.32,94.45,5496.0,83.9657,84.0547,83.939,84.0547,5496.0
2016-04-13 13:40:00,94.44,94.49,94.44,94.46,4872.0,84.0458,84.0903,84.0458,84.0636,4872.0
2016-04-13 13:45:00,94.49,94.5,94.44,94.44,5727.0,84.0903,84.0992,84.0458,84.0458,5727.0
2016-04-13 13:50:00,94.42,94.43,94.38,94.39,7742.0,84.028,84.0369,83.9924,84.0013,7742.0
2016-04-13 13:55:00,94.39,94.46,94.39,94.46,4435.0,84.0013,84.0636,84.0013,84.0636,4435.0
2016-04-13 14:00:00,94.44,94.44,94.36,94.36,5338.0,84.0458,84.0458,83.9746,83.9746,5338.0
2016-04-13 14:05:00,94.36,94.41,94.29,94.41,7551.0,83.9746,84.0191,83.9123,84.0191,7551.0
2016-04-13 14:10:00,94.43,94.46,94.37,94.4,12898.0,84.0369,84.0636,83.9835,84.0102,12898.0
2016-04-13 14:15:00,94.4,94.44,94.39,94.42,5983.0,84.0102,84.0458,84.0013,84.028,5983.0
2016-04-13 14:20:00,94.44,94.45,94.36,94.36,5160.0,84.0458,84.0547,83.9746,83.9746,5160.0
2016-04-13 14:25:00,94.36,94.42,94.33,94.37,9584.0,83.9746,84.028,83.9479,83.9835,9584.0
2016-04-13 14:30:00,94.37,94.45,94.36,94.4,7320.0,83.9835,84.0547,83.9746,84.0102,7320.0
2016-04-13 14:35:00,94.4,94.45,94.4,94.44,6000.0,84.0102,84.0547,84.0102,84.0458,6000.0
2016-04-13 14:40:00,94.42,94.42,94.35,94.38,9148.0,84.028,84.028,83.9657,83.9924,9148.0
2016-04-13 14:45:00,94.37,94.48,94.32,94.4,23905.0,83.9835,84.0814,83.939,84.0102,23905.0
2016-04-13 14:50:00,94.39,94.4,94.37,94.39,5722.0,84.0013,84.0102,83.9835,84.0013,5722.0
2016-04-13 14:55:00,94.37,94.44,94.36,94.4,6672.0,83.9835,84.0458,83.9746,84.0102,6672.0
2016-04-13 15:00:00,94.4,94.54,94.4,94.49,10233.0,84.0102,84.1348,84.0102,84.0903,10233.0
2016-04-13 15:05:00,94.5,94.57,94.49,94.55,10025.0,84.0992,84.1615,84.0903,84.1437,10025.0
2016-04-13 15:10:00,94.54,94.57,94.51,94.54,13857.0,84.1348,84.1615,84.1081,84.1348,13857.0
2016-04-13 15:15:00,94.53,94.54,94.48,94.5,15064.0,84.1259,84.1348,84.0814,84.0992,15064.0
2016-04-13 15:20:00,94.5,94.51,94.48,94.51,15368.0,84.0992,84.1081,84.0814,84.1081,15368.0
2016-04-13 15:25:00,94.5,94.54,94.49,94.49,19544.0,84.0992,84.1348,84.0903,84.0903,19544.0
2016-04-13 15:30:00,94.48,94.57,94.47,94.51,27525.0,84.0814,84.1615,84.0725,84.1081,27525.0
2016-04-13 15:35:00,94.52,94.53,94.46,94.52,16484.0,84.117,84.1259,84.0636,84.117,16484.0
2016-04-13 15:40:00,94.52,94.53,94.48,94.49,14430.0,84.117,84.1259,84.0814,84.0903,14430.0
2016-04-13 15:45:00,94.49,94.51,94.44,94.46,26118.0,84.0903,84.1081,84.0458,84.0636,26118.0
2016-04-13 15:50:00,94.47,94.52,94.45,94.5,32879.0,84.0725,84.117,84.0547,84.0992,32879.0
2016-04-13 15:55:00,94.5,94.53,94.46,94.52,60747.0,84.0992,84.1259,84.0636,84.117,60747.0
2016-04-14 09:30:00,94.61,94.68,94.38,94.56,19910.0,84.1971,84.2594,83.9924,84.1526,19910.0
2016-04-14 09:35:00,94.51,94.53,94.28,94.28,11000.0,84.1081,84.1259,83.9034,83.9034,11000.0
2016-04-14 09:40:00,94.28,94.44,94.15,94.35,8667.0,83.9034,84.0458,83.7877,83.9657,8667.0
2016-04-14 09:45:00,94.38,94.55,94.26,94.46,10601.0,83.9924,84.1437,83.8856,84.0636,10601.0
2016-04-14 09:50:00,94.43,94.62,94.37,94.42,16529.0,84.0369,84.206,83.9835,84.028,16529.0
2016-04-14 09:55:00,94.47,94.53,94.37,94.4,9050.0,84.0725,84.1259,83.9835,84.0102,9050.0
2016-04-14 10:00:00,94.41,94.45,94.24,94.27,9992.0,84.0191,84.0547,83.8678,83.8945,9992.0
2016-04-14 10:05:00,94.27,94.55,94.27,94.48,10955.0,83.8945,84.1437,83.8945,84.0814,10955.0
2016-04-14 10:10:00,94.5,94.57,94.42,94.42,6492.0,84.0992,84.1615,84.028,84.028,6492.0
2016-04-14 10:15:00,94.43,94.56,94.4,94.51,8094.0,84.0369,84.1526,84.0102,84.1081,8094.0
2016-04-14 10:20:00,94.55,94.69,94.55,94.64,9441.0,84.1437,84.2683,84.1437,84.2238,9441.0
2016-04-14 10:25:00,94.62,94.72,94.62,94.64,11742.0,84.206,84.2949,84.206,84.2238,11742.0
2016-04-14 10:30:00,94.66,94.75,94.66,94.71,8639.0,84.2416,84.3216,84.2416,84.2861,8639.0
2016-04-14 10:35:00,94.7,94.87,94.7,94.8,12796.0,84.2772,84.4284,84.2772,84.3661,12796.0
2016-04-14 10:40:00,94.78,94.91,94.77,94.91,9872.0,84.3483,84.464,84.3394,84.464,9872.0
2016-04-14 10:45:00,94.93,94.93,94.85,94.85,10542.0,84.4818,84.4818,84.4106,84.4106,10542.0
2016-04-14 10:50:00,94.84,94.92,94.81,94.9,34795.0,84.4017,84.4729,84.375,84.4551,34795.0
2016-04-14 10:55:00,94.88,94.98,94.87,94.96,21728.0,84.4373,84.5263,84.4284,84.5085,21728.0
2016-04-14 11:00:00,94.95,95.06,94.95,94.98,9451.0,84.4996,84.5975,84.4996,84.5263,9451.0
2016-04-14 11:05:00,94.97,95.03,94.92,94.92,13629.0,84.5174,84.5708,84.4729,84.4729,13629.0
2016-04-14 11:10:00,94.92,95.0,94.89,95.0,5170.0,84.4729,84.5441,84.4462,84.5441,5170.0
2016-04-14 11:15:00,95.01,95.06,94.95,94.96,10725.0,84.553,84.5975,84.4996,84.5085,10725.0
2016-04-14 11:20:00,94.99,95.0,94.88,94.91,13383.0,84.5352,84.5441,84.4373,84.464,13383.0
2016-04-14 11:25:00,94.91,94.98,94.85,94.95,19061.0,84.464,84.5263,84.4106,84.4996,19061.0
2016-04-14 11:30:00,94.98,95.01,94.94,94.97,4380.0,84.5263,84.553,84.4907,84.5174,4380.0
2016-04-14 11:35:00,94.98,94.99,94.9,94.94,5790.0,84.5263,84.5352,84.4551,84.4907,5790.0
2016-04-14 11:40:00,94.96,94.96,94.91,94.93,5945.0,84.5085,84.5085,84.464,84.4818,5945.0
2016-04-14 11:45:00,94.94,95.02,94.94,95.0,2800.0,84.4907,84.5619,84.4907,84.5441,2800.0
2016-04-14 11:50:00,95.02,95.03,94.89,94.92,19750.0,84.5619,84.5708,84.4462,84.4729,19750.0
2016-04-14 11:55:00,94.93,95.04,94.93,95.01,12076.0,84.4818,84.5797,84.4818,84.553,12076.0
2016-04-14 12:00:00,95.01,95.03,94.97,95.02,8106.0,84.553,84.5708,84.5174,84.5619,8106.0
2016-04-14 12:05:00,94.99,95.0,94.96,94.98,4434.0,84.5352,84.5441,84.5085,84.5263,4434.0
2016-04-14 12:10:00,94.97,95.14,94.96,95.14,30949.0,84.5174,84.6687,84.5085,84.6687,30949.0
2016-04-14 12:15:00,95.12,95.13,95.07,95.09,6483.0,84.6509,84.6598,84.6064,84.6242,6483.0
2016-04-14 12:20:00,95.09,95.14,95.08,95.14,5155.0,84.6242,84.6687,84.6153,84.6687,5155.0
2016-04-14 12:25:00,95.14,95.21,95.13,95.13,6339.0,84.6687,84.731,84.6598,84.6598,6339.0
2016-04-14 12:30:00,95.13,95.2,95.1,95.19,6105.0,84.6598,84.7221,84.6331,84.7132,6105.0
2016-04-14 12:35:00,95.17,95.19,95.16,95.19,2801.0,84.6954,84.7132,84.6865,84.7132,2801.0
2016-04-14 12:40:00,95.19,95.3,95.19,95.29,12986.0,84.7132,84.8111,84.7132,84.8022,12986.0
2016-04-14 12:45:00,95.26,95.26,95.21,95.23,2690.0,84.7755,84.7755,84.731,84.7488,2690.0
2016-04-14 12:50:00,95.23,95.24,95.2,95.22,4039.0,84.7488,84.7577,84.7221,84.7399,4039.0
2016-04-14 12:55:00,95.22,95.26,95.22,95.26,3060.0,84.7399,84.7755,84.7399,84.7755,3060.0
2016-04-14 13:00:00,95.25,95.26,95.21,95.26,6794.0,84.7666,84.7755,84.731,84.7755,6794.0
2016-04-14 13:05:00,95.26,95.29,95.21,95.22,7565.0,84.7755,84.8022,84.731,84.7399,7565.0
2016-04-14 13:10:00,95.21,95.22,95.19,95.2,2320.0,84.731,84.7399,84.7132,84.7221,2320.0
2016-04-14 13:15:00,95.19,95.19,95.1,95.1,5264.0,84.7132,84.7132,84.6331,84.6331,5264.0
2016-04-14 13:20:00,95.11,95.13,95.1,95.11,5644.0,84.642,84.6598,84.6331,84.642,5644.0
2016-04-14 13:25:00,95.11,95.11,95.06,95.07,4415.0,84.642,84.642,84.5975,84.6064,4415.0
2016-04-14 13:30:00,95.06,95.09,95.04,95.07,4290.0,84.5975,84.6242,84.5797,84.6064,4290.0
2016-04-14 13:35:00,95.09,95.09,95.03,95.05,4100.0,84.6242,84.6242,84.5708,84.5886,4100.0
2016-04-14 13:40:00,95.05,95.11,95.04,95.08,5765.0,84.5886,84.642,84.5797,84.6153,5765.0
2016-04-14 13:45:00,95.06,95.07,95.04,95.04,5254.0,84.5975,84.6064,84.5797,84.5797,5254.0
2016-04-14 13:50:00,95.06,95.06,94.96,94.98,10105.0,84.5975,84.5975,84.5085,84.5263,10105.0
2016-04-14 13:55:00,94.99,95.04,94.99,95.02,7274.0,84.5352,84.5797,84.5352,84.5619,7274.0
2016-04-14 14:00:00,95.01,95.01,94.93,94.94,7906.0,84.553,84.553,84.4818,84.4907,7906.0
2016-04-14 14:05:00,94.93,94.93,94.86,94.9,14821.0,84.4818,84.4818,84.4195,84.4551,14821.0
2016-04-14 14:10:00,94.9,94.91,94.88,94.88,6100.0,84.4551,84.464,84.4373,84.4373,6100.0
2016-04-14 14:15:00,94.88,94.88,94.84,94.85,8303.0,84.4373,84.4373,84.4017,84.4106,8303.0
2016-04-14 14:20:00,94.84,94.85,94.8,94.81,12156.0,84.4017,84.4106,84.3661,84.375,12156.0
2016-04-14 14:25:00,94.81,94.81,94.75,94.75,10443.0,84.375,84.375,84.3216,84.3216,10443.0
2016-04-14 14:30:00,94.75,94.8,94.73,94.79,7881.0,84.3216,84.3661,84.3038,84.3572,7881.0
2016-04-14 14:35:00,94.79,94.85,94.78,94.85,5698.0,84.3572,84.4106,84.3483,84.4106,5698.0
2016-04-14 14:40:00,94.85,94.91,94.85,94.9,10351.0,84.4106,84.464,84.4106,84.4551,10351.0
2016-04-14 14:45:00,94.9,94.91,94.89,94.9,5229.0,84.4551,84.464,84.4462,84.4551,5229.0
2016-04-14 14:50:00,94.9,94.99,94.9,94.99,7621.0,84.4551,84.5352,84.4551,84.5352,7621.0
2016-04-14 14:55:00,94.99,95.01,94.93,94.93,10046.0,84.5352,84.553,84.4818,84.4818,10046.0
2016-04-14 15:00:00,94.93,94.99,94.91,94.99,6590.0,84.4818,84.5352,84.464,84.5352,6590.0
2016-04-14 15:05:00,94.98,94.99,94.89,94.9,12872.0,84.5263,84.5352,84.4462,84.4551,12872.0
2016-04-14 15:10:00,94.89,94.89,94.86,94.89,8638.0,84.4462,84.4462,84.4195,84.4462,8638.0
2016-04-14 15:15:00,94.91,94.95,94.91,94.93,11356.0,84.464,84.4996,84.464,84.4818,11356.0
2016-04-14 15:20:00,94.93,94.96,94.91,94.93,10275.0,84.4818,84.5085,84.464,84.4818,10275.0
2016-04-14 15:25:00,94.93,94.94,94.9,94.92,11798.0,84.4818,84.4907,84.4551,84.4729,11798.0
2016-04-14 15:30:00,94.93,94.99,94.92,94.97,15943.0,84.4818,84.5352,84.4729,84.5174,15943.0
2016-04-14 15:35:00,94.96,94.99,94.93,94.96,13089.0,84.5085,84.5352,84.4818,84.5085,13089.0
2016-04-14 15:40:00,94.96,94.96,94.89,94.9,12659.0,84.5085,84.5085,84.4462,84.4551,12659.0
2016-04-14 15:45:00,94.89,94.89,94.75,94.75,28210.0,84.4462,84.4462,84.3216,84.3216,28210.0
2016-04-14 15:50:00,94.75,94.75,94.7,94.7,21795.0,84.3216,84.3216,84.2772,84.2772,21795.0
2016-04-14 15:55:00,94.7,94.78,94.63,94.73,72819.0,84.2772,84.3483,84.2149,84.3038,72819.0
2016-04-15 09:30:00,94.82,94.94,94.35,94.44,82742.0,84.3839,84.4907,83.9657,84.0458,82742.0
2016-04-15 09:35:00,94.46,94.68,94.38,94.62,12847.0,84.0636,84.2594,83.9924,84.206,12847.0
2016-04-15 09:40:00,94.52,94.65,94.49,94.6,11272.0,84.117,84.2327,84.0903,84.1882,11272.0
2016-04-15 09:45:00,94.63,94.71,94.47,94.59,15706.0,84.2149,84.2861,84.0725,84.1793,15706.0
2016-04-15 09:50:00,94.56,94.63,94.46,94.52,11131.0,84.1526,84.2149,84.0636,84.117,11131.0
2016-04-15 09:55:00,94.52,94.57,94.43,94.49,13042.0,84.117,84.1615,84.0369,84.0903,13042.0
2016-04-15 10:00:00,94.47,94.53,94.34,94.53,13991.0,84.0725,84.1259,83.9568,84.1259,13991.0
2016-04-15 10:05:00,94.51,94.58,94.45,94.49,7475.0,84.1081,84.1704,84.0547,84.0903,7475.0
2016-04-15 10:10:00,94.53,94.57,94.48,94.48,5956.0,84.1259,84.1615,84.0814,84.0814,5956.0
2016-04-15 10:15:00,94.49,94.5,94.32,94.37,11979.0,84.0903,84.0992,83.939,83.9835,11979.0
2016-04-15 10:20:00,94.38,94.54,94.35,94.41,15594.0,83.9924,84.1348,83.9657,84.0191,15594.0
2016-04-15 10:25:00,94.41,94.46,94.33,94.46,6209.0,84.0191,84.0636,83.9479,84.0636,6209.0
2016-04-15 10:30:00,94.43,94.43,94.27,94.27,12680.0,84.0369,84.0369,83.8945,83.8945,12680.0
2016-04-15 10:35:00,94.26,94.37,94.23,94.34,12192.0,83.8856,83.9835,83.8589,83.9568,12192.0
2016-04-15 10:40:00,94.31,94.31,94.27,94.3,10645.0,83.9301,83.9301,83.8945,83.9212,10645.0
2016-04-15 10:45:00,94.29,94.39,94.29,94.39,12931.0,83.9123,84.0013,83.9123,84.0013,12931.0
2016-04-15 10:50:00,94.38,94.46,94.38,94.45,7648.0,83.9924,84.0636,83.9924,84.0547,7648.0
2016-04-15 10:55:00,94.46,94.46,94.41,94.43,4370.0,84.0636,84.0636,84.0191,84.0369,4370.0
2016-04-15 11:00:00,94.43,94.45,94.33,94.34,6130.0,84.0369,84.0547,83.9479,83.9568,6130.0
2016-04-15 11:05:00,94.33,94.33,94.1,94.1,6604.0,83.9479,83.9479,83.7432,83.7432,6604.0
2016-04-15 11:10:00,94.13,94.32,94.08,94.31,14273.0,83.7699,83.939,83.7254,83.9301,14273.0
2016-04-15 11:15:00,94.34,94.34,94.22,94.22,17734.0,83.9568,83.9568,83.85,83.85,17734.0
2016-04-15 11:20:00,94.23,94.3,94.22,94.3,3006.0,83.8589,83.9212,83.85,83.9212,3006.0
2016-04-15 11:25:00,94.34,94.34,94.22,94.22,2950.0,83.9568,83.9568,83.85,83.85,2950.0
2016-04-15 11:30:00,94.24,94.29,94.22,94.29,5715.0,83.8678,83.9123,83.85,83.9123,5715.0
2016-04-15 11:35:00,94.3,94.32,94.24,94.24,5120.0,83.9212,83.939,83.8678,83.8678,5120.0
2016-04-15 11:40:00,94.22,94.27,94.21,94.27,4213.0,83.85,83.8945,83.8411,83.8945,4213.0
2016-04-15 11:45:00,94.27,94.3,94.25,94.29,3141.0,83.8945,83.9212,83.8767,83.9123,3141.0
2016-04-15 11:50:00,94.32,94.39,94.32,94.39,4300.0,83.939,84.0013,83.939,84.0013,4300.0
2016-04-15 11:55:00,94.38,94.48,94.38,94.47,6846.0,83.9924,84.0814,83.9924,84.0725,6846.0
2016-04-15 12:00:00,94.47,94.47,94.41,94.42,5545.0,84.0725,84.0725,84.0191,84.028,5545.0
2016-04-15 12:05:00,94.44,94.48,94.42,94.44,7540.0,84.0458,84.0814,84.028,84.0458,7540.0
2016-04-15 12:10:00,94.45,94.46,94.39,94.39,4400.0,84.0547,84.0636,84.0013,84.0013,4400.0
2016-04-15 12:15:00,94.37,94.44,94.37,94.44,3185.0,83.9835,84.0458,83.9835,84.0458,3185.0
2016-04-15 12:20:00,94.42,94.52,94.42,94.48,3931.0,84.028,84.117,84.028,84.0814,3931.0
2016-04-15 12:25:00,94.48,94.48,94.44,94.47,3000.0,84.0814,84.0814,84.0458,84.0725,3000.0
2016-04-15 12:30:00,94.48,94.56,94.47,94.56,4733.0,84.0814,84.1526,84.0725,84.1526,4733.0
2016-04-15 12:35:00,94.56,94.56,94.47,94.49,4217.0,84.1526,84.1526,84.0725,84.0903,4217.0
2016-04-15 12:40:00,94.48,94.48,94.45,94.46,5088.0,84.0814,84.0814,84.0547,84.0636,5088.0
2016-04-15 12:45:00,94.46,94.49,94.45,94.47,4341.0,84.0636,84.0903,84.0547,84.0725,4341.0
2016-04-15 12:50:00,94.47,94.53,94.47,94.52,3461.0,84.0725,84.1259,84.0725,84.117,3461.0
2016-04-15 12:55:00,94.54,94.55,94.5,94.51,4100.0,84.1348,84.1437,84.0992,84.1081,4100.0
2016-04-15 13:00:00,94.52,94.61,94.52,94.56,4815.0,84.117,84.1971,84.117,84.1526,4815.0
2016-04-15 13:05:00,94.56,94.56,94.48,94.5,3841.0,84.1526,84.1526,84.0814,84.0992,3841.0
2016-04-15 13:10:00,94.49,94.52,94.48,94.51,2649.0,84.0903,84.117,84.0814,84.1081,2649.0
2016-04-15 13:15:00,94.51,94.51,94.47,94.48,2609.0,84.1081,84.1081,84.0725,84.0814,2609.0
2016-04-15 13:20:00,94.47,94.54,94.45,94.51,3577.0,84.0725,84.1348,84.0547,84.1081,3577.0
2016-04-15 13:25:00,94.5,94.58,94.5,94.57,4171.0,84.0992,84.1704,84.0992,84.1615,4171.0
2016-04-15 13:30:00,94.59,94.6,94.57,94.58,3300.0,84.1793,84.1882,84.1615,84.1704,3300.0
2016-04-15 13:35:00,94.59,94.59,94.49,94.5,2875.0,84.1793,84.1793,84.0903,84.0992,2875.0
2016-04-15 13:40:00,94.5,94.51,94.48,94.51,5200.0,84.0992,84.1081,84.0814,84.1081,5200.0
2016-04-15 13:45:00,94.51,94.56,94.51,94.53,5843.0,84.1081,84.1526,84.1081,84.1259,5843.0
2016-04-15 13:50:00,94.53,94.55,94.52,94.54,4239.0,84.1259,84.1437,84.117,84.1348,4239.0
2016-04-15 13:55:00,94.53,94.56,94.52,94.54,5651.0,84.1259,84.1526,84.117,84.1348,5651.0
2016-04-15 14:00:00,94.55,94.66,94.55,94.66,6659.0,84.1437,84.2416,84.1437,84.2416,6659.0
2016-04-15 14:05:00,94.67,94.72,94.65,94.72,20050.0,84.2505,84.2949,84.2327,84.2949,20050.0
2016-04-15 14:10:00,94.72,94.76,94.71,94.72,11384.0,84.2949,84.3305,84.2861,84.2949,11384.0
2016-04-15 14:15:00,94.72,94.8,94.72,94.78,10451.0,84.2949,84.3661,84.2949,84.3483,10451.0
2016-04-15 14:20:00,94.76,94.82,94.74,94.81,8087.0,84.3305,84.3839,84.3127,84.375,8087.0
2016-04-15 14:25:00,94.8,94.82,94.75,94.76,6224.0,84.3661,84.3839,84.3216,84.3305,6224.0
2016-04-15 14:30:00,94.77,94.81,94.76,94.81,5000.0,84.3394,84.375,84.3305,84.375,5000.0
2016-04-15 14:35:00,94.82,94.83,94.78,94.81,10115.0,84.3839,84.3928,84.3483,84.375,10115.0
2016-04-15 14:40:00,94.81,94.86,94.79,94.84,12957.0,84.375,84.4195,84.3572,84.4017,12957.0
2016-04-15 14:45:00,94.83,94.84,94.8,94.83,7977.0,84.3928,84.4017,84.3661,84.3928,7977.0
2016-04-15 14:50:00,94.82,94.82,94.74,94.81,13926.0,84.3839,84.3839,84.3127,84.375,13926.0
2016-04-15 14:55:00,94.79,94.82,94.74,94.82,9279.0,84.3572,84.3839,84.3127,84.3839,9279.0
2016-04-15 15:00:00,94.83,94.83,94.78,94.81,5240.0,84.3928,84.3928,84.3483,84.375,5240.0
2016-04-15 15:05:00,94.82,94.83,94.77,94.77,5843.0,84.3839,84.3928,84.3394,84.3394,5843.0
2016-04-15 15:10:00,94.77,94.82,94.75,94.81,9248.0,84.3394,84.3839,84.3216,84.375,9248.0
2016-04-15 15:15:00,94.81,94.82,94.78,94.82,7287.0,84.375,84.3839,84.3483,84.3839,7287.0
2016-04-15 15:20:00,94.82,94.91,94.82,94.9,9561.0,84.3839,84.464,84.3839,84.4551,9561.0
2016-04-15 15:25:00,94.9,94.9,94.82,94.83,12744.0,84.4551,84.4551,84.3839,84.3928,12744.0
2016-04-15 15:30:00,94.83,94.87,94.83,94.87,14894.0,84.3928,84.4284,84.3928,84.4284,14894.0
2016-04-15 15:35:00,94.87,94.89,94.85,94.85,16117.0,84.4284,84.4462,84.4106,84.4106,16117.0
2016-04-15 15:40:00,94.85,94.85,94.78,94.8,15442.0,84.4106,84.4106,84.3483,84.3661,15442.0
2016-04-15 15:45:00,94.79,94.89,94.79,94.88,27437.0,84.3572,84.4462,84.3572,84.4373,27437.0
2016-04-15 15:50:00,94.89,94.91,94.84,94.84,31513.0,84.4462,84.464,84.4017,84.4017,31513.0
2016-04-15 15:55:00,94.85,94.99,94.85,94.95,80428.0,84.4106,84.5352,84.4106,84.4996,80428.0
2016-04-18 09:30:00,94.9,95.04,94.73,94.73,20082.0,84.4551,84.5797,84.3038,84.3038,20082.0
2016-04-18 09:35:00,94.71,95.01,94.63,95.0,6743.0,84.2861,84.553,84.2149,84.5441,6743.0
2016-04-18 09:40:00,95.02,95.02,94.76,94.8,3300.0,84.5619,84.5619,84.3305,84.3661,3300.0
2016-04-18 09:45:00,94.89,94.97,94.78,94.89,7992.0,84.4462,84.5174,84.3483,84.4462,7992.0
2016-04-18 09:50:00,94.97,95.07,94.94,95.07,3010.0,84.5174,84.6064,84.4907,84.6064,3010.0
2016-04-18 09:55:00,95.01,95.03,94.95,95.01,4500.0,84.553,84.5708,84.4996,84.553,4500.0
2016-04-18 10:00:00,94.98,95.16,94.93,95.15,7941.0,84.5263,84.6865,84.4818,84.6776,7941.0
2016-04-18 10:05:00,95.11,95.32,95.11,95.18,9800.0,84.642,84.8289,84.642,84.7043,9800.0
2016-04-18 10:10:00,95.19,95.32,95.18,95.32,6518.0,84.7132,84.8289,84.7043,84.8289,6518.0
2016-04-18 10:15:00,95.31,95.39,95.28,95.34,21595.0,84.82,84.8912,84.7933,84.8467,21595.0
2016-04-18 10:20:00,95.36,95.41,95.29,95.34,18239.0,84.8645,84.909,84.8022,84.8467,18239.0
2016-04-18 10:25:00,95.32,95.38,95.31,95.36,4660.0,84.8289,84.8823,84.82,84.8645,4660.0
2016-04-18 10:30:00,95.36,95.5,95.32,95.5,5968.0,84.8645,84.9891,84.8289,84.9891,5968.0
2016-04-18 10:35:00,95.5,95.62,95.49,95.57,11938.0,84.9891,85.0959,84.9802,85.0514,11938.0
2016-04-18 10:40:00,95.58,95.58,95.52,95.53,3060.0,85.0603,85.0603,85.0069,85.0158,3060.0
2016-04-18 10:45:00,95.56,95.62,95.56,95.56,21400.0,85.0425,85.0959,85.0425,85.0425,21400.0
2016-04-18 10:50:00,95.55,95.67,95.55,95.67,17667.0,85.0336,85.1404,85.0336,85.1404,17667.0
2016-04-18 10:55:00,95.68,95.69,95.61,95.61,1887.0,85.1493,85.1582,85.087,85.087,1887.0
2016-04-18 11:00:00,95.64,95.64,95.6,95.61,2400.0,85.1137,85.1137,85.0781,85.087,2400.0
2016-04-18 11:05:00,95.61,95.63,95.53,95.53,7858.0,85.087,85.1048,85.0158,85.0158,7858.0
2016-04-18 11:10:00,95.52,95.55,95.5,95.5,4900.0,85.0069,85.0336,84.9891,84.9891,4900.0
2016-04-18 11:15:00,95.44,95.56,95.44,95.54,5496.0,84.9357,85.0425,84.9357,85.0247,5496.0
2016-04-18 11:20:00,95.53,95.6,95.52,95.57,3164.0,85.0158,85.0781,85.0069,85.0514,3164.0
2016-04-18 11:25:00,95.58,95.68,95.58,95.67,4535.0,85.0603,85.1493,85.0603,85.1404,4535.0
2016-04-18 11:30:00,95.67,95.68,95.57,95.57,3619.0,85.1404,85.1493,85.0514,85.0514,3619.0
2016-04-18 11:35:00,95.54,95.54,95.49,95.5,3795.0,85.0247,85.0247,84.9802,84.9891,3795.0
2016-04-18 11:40:00,95.5,95.54,95.47,95.53,8430.0,84.9891,85.0247,84.9624,85.0158,8430.0
2016-04-18 11:45:00,95.54,95.61,95.54,95.56,3101.0,85.0247,85.087,85.0247,85.0425,3101.0
2016-04-18 11:50:00,95.57,95.57,95.5,95.53,4200.0,85.0514,85.0514,84.9891,85.0158,4200.0
2016-04-18 11:55:00,95.56,95.63,95.56,95.62,5219.0,85.0425,85.1048,85.0425,85.0959,5219.0
2016-04-18 12:00:00,95.63,95.78,95.62,95.74,18159.0,85.1048,85.2383,85.0959,85.2027,18159.0
2016-04-18 12:05:00,95.77,95.82,95.76,95.77,14017.0,85.2294,85.2739,85.2205,85.2294,14017.0
2016-04-18 12:10:00,95.74,95.74,95.68,95.68,1800.0,85.2027,85.2027,85.1493,85.1493,1800.0
2016-04-18 12:15:00,95.65,95.7,95.65,95.7,1987.0,85.1226,85.1671,85.1226,85.1671,1987.0
2016-04-18 12:20:00,95.7,95.76,95.69,95.73,4100.0,85.1671,85.2205,85.1582,85.1938,4100.0
2016-04-18 12:25:00,95.74,95.79,95.74,95.76,2900.0,85.2027,85.2472,85.2027,85.2205,2900.0
2016-04-18 12:30:00,95.75,95.87,95.75,95.87,5032.0,85.2116,85.3184,85.2116,85.3184,5032.0
2016-04-18 12:35:00,95.86,95.93,95.83,95.92,15808.0,85.3095,85.3718,85.2828,85.3629,15808.0
2016-04-18 12:40:00,95.88,95.92,95.87,95.87,2652.0,85.3273,85.3629,85.3184,85.3184,2652.0
2016-04-18 12:45:00,95.85,95.85,95.81,95.83,4975.0,85.3006,85.3006,85.265,85.2828,4975.0
2016-04-18 12:50:00,95.84,95.89,95.83,95.86,4980.0,85.2917,85.3362,85.2828,85.3095,4980.0
2016-04-18 12:55:00,95.85,95.85,95.78,95.82,8759.0,85.3006,85.3006,85.2383,85.2739,8759.0
2016-04-18 13:00:00,95.83,95.87,95.83,95.85,3496.0,85.2828,85.3184,85.2828,85.3006,3496.0
2016-04-18 13:05:00,95.84,95.85,95.79,95.79,4002.0,85.2917,85.3006,85.2472,85.2472,4002.0
2016-04-18 13:10:00,95.79,95.81,95.79,95.79,5080.0,85.2472,85.265,85.2472,85.2472,5080.0
2016-04-18 13:15:00,95.79,95.82,95.77,95.78,15457.0,85.2472,85.2739,85.2294,85.2383,15457.0
2016-04-18 13:20:00,95.78,95.81,95.73,95.81,17585.0,85.2383,85.265,85.1938,85.265,17585.0
2016-04-18 13:25:00,95.82,95.82,95.73,95.73,6610.0,85.2739,85.2739,85.1938,85.1938,6610.0
2016-04-18 13:30:00,95.73,95.79,95.73,95.76,4801.0,85.1938,85.2472,85.1938,85.2205,4801.0
2016-04-18 13:35:00,95.76,95.78,95.75,95.76,4161.0,85.2205,85.2383,85.2116,85.2205,4161.0
2016-04-18 13:40:00,95.77,95.82,95.75,95.8,8873.0,85.2294,85.2739,85.2116,85.2561,8873.0
2016-04-18 13:45:00,95.77,95.85,95.77,95.85,5363.0,85.2294,85.3006,85.2294,85.3006,5363.0
2016-04-18 13:50:00,95.84,95.84,95.78,95.81,4369.0,85.2917,85.2917,85.2383,85.265,4369.0
2016-04-18 13:55:00,95.82,95.86,95.82,95.86,3222.0,85.2739,85.3095,85.2739,85.3095,3222.0
2016-04-18 14:00:00,95.86,95.86,95.75,95.78,6551.0,85.3095,85.3095,85.2116,85.2383,6551.0
2016-04-18 14:05:00,95.78,95.79,95.76,95.79,5023.0,85.2383,85.2472,85.2205,85.2472,5023.0
2016-04-18 14:10:00,95.8,95.84,95.78,95.84,2900.0,85.2561,85.2917,85.2383,85.2917,2900.0
2016-04-18 14:15:00,95.81,95.83,95.81,95.82,2000.0,85.265,85.2828,85.265,85.2739,2000.0
2016-04-18 14:20:00,95.82,95.86,95.8,95.8,11010.0,85.2739,85.3095,85.2561,85.2561,11010.0
2016-04-18 14:25:00,95.81,95.85,95.8,95.85,3133.0,85.265,85.3006,85.2561,85.3006,3133.0
2016-04-18 14:30:00,95.83,95.83,95.81,95.82,3864.0,85.2828,85.2828,85.265,85.2739,3864.0
2016-04-18 14:35:00,95.81,95.86,95.81,95.84,5843.0,85.265,85.3095,85.265,85.2917,5843.0
2016-04-18 14:40:00,95.84,95.85,95.84,95.85,1600.0,85.2917,85.3006,85.2917,85.3006,1600.0
2016-04-18 14:45:00,95.85,95.88,95.83,95.88,6163.0,85.3006,85.3273,85.2828,85.3273,6163.0
2016-04-18 14:50:00,95.87,95.93,95.87,95.92,4776.0,85.3184,85.3718,85.3184,85.3629,4776.0
2016-04-18 14:55:00,95.9,95.91,95.89,95.9,3949.0,85.3451,85.354,85.3362,85.3451,3949.0
2016-04-18 15:00:00,95.89,95.95,95.88,95.95,4786.0,85.3362,85.3896,85.3273,85.3896,4786.0
2016-04-18 15:05:00,95.95,95.97,95.91,95.91,10902.0,85.3896,85.4074,85.354,85.354,10902.0
2016-04-18 15:10:00,95.9,95.94,95.89,95.93,5302.0,85.3451,85.3807,85.3362,85.3718,5302.0
2016-04-18 15:15:00,95.9,95.93,95.89,95.9,12420.0,85.3451,85.3718,85.3362,85.3451,12420.0
2016-04-18 15:20:00,95.89,95.89,95.82,95.82,3441.0,85.3362,85.3362,85.2739,85.2739,3441.0
2016-04-18 15:25:00,95.81,95.88,95.8,95.86,8075.0,85.265,85.3273,85.2561,85.3095,8075.0
2016-04-18 15:30:00,95.85,95.85,95.8,95.81,7179.0,85.3006,85.3006,85.2561,85.265,7179.0
2016-04-18 15:35:00,95.8,95.83,95.79,95.79,6970.0,85.2561,85.2828,85.2472,85.2472,6970.0
2016-04-18 15:40:00,95.77,95.85,95.76,95.84,10733.0,85.2294,85.3006,85.2205,85.2917,10733.0
2016-04-18 15:45:00,95.83,95.83,95.73,95.73,30571.0,85.2828,85.2828,85.1938,85.1938,30571.0
2016-04-18 15:50:00,95.74,95.75,95.68,95.71,21609.0,85.2027,85.2116,85.1493,85.176,21609.0
2016-04-18 15:55:00,95.7,95.75,95.65,95.75,74813.0,85.1671,85.2116,85.1226,85.2116,74813.0
2016-04-19 09:30:00,96.42,96.45,96.16,96.37,38827.0,85.8078,85.8345,85.5765,85.7633,38827.0
2016-04-19 09:35:00,96.34,96.42,96.19,96.22,33136.0,85.7366,85.8078,85.6032,85.6299,33136.0
2016-04-19 09:40:00,96.26,96.42,96.2,96.2,4700.0,85.6655,85.8078,85.6121,85.6121,4700.0
2016-04-19 09:45:00,96.23,96.25,96.06,96.1,7626.0,85.6388,85.6566,85.4875,85.5231,7626.0
2016-04-19 09:50:00,96.11,96.29,96.09,96.22,8205.0,85.532,85.6922,85.5142,85.6299,8205.0
2016-04-19 09:55:00,96.23,96.46,96.22,96.46,9269.0,85.6388,85.8434,85.6299,85.8434,9269.0
2016-04-19 10:00:00,96.45,96.58,96.44,96.54,15296.0,85.8345,85.9502,85.8256,85.9146,15296.0
2016-04-19 10:05:00,96.55,96.68,96.53,96.63,11833.0,85.9235,86.0392,85.9057,85.9947,11833.0
2016-04-19 10:10:00,96.63,96.74,96.61,96.69,6763.0,85.9947,86.0926,85.9769,86.0481,6763.0
2016-04-19 10:15:00,96.7,96.7,96.6,96.69,6213.0,86.057,86.057,85.968,86.0481,6213.0
2016-04-19 10:20:00,96.72,96.82,96.68,96.82,9755.0,86.0748,86.1638,86.0392,86.1638,9755.0
2016-04-19 10:25:00,96.81,96.96,96.81,96.92,11058.0,86.1549,86.2884,86.1549,86.2528,11058.0
2016-04-19 10:30:00,96.94,96.95,96.85,96.86,8016.0,86.2706,86.2795,86.1905,86.1994,8016.0
2016-04-19 10:35:00,96.87,96.88,96.77,96.79,12604.0,86.2083,86.2172,86.1193,86.1371,12604.0
2016-04-19 10:40:00,96.8,96.93,96.77,96.77,9959.0,86.146,86.2617,86.1193,86.1193,9959.0
2016-04-19 10:45:00,96.77,96.78,96.71,96.77,11516.0,86.1193,86.1282,86.0659,86.1193,11516.0
2016-04-19 10:50:00,96.77,96.86,96.74,96.84,6597.0,86.1193,86.1994,86.0926,86.1816,6597.0
2016-04-19 10:55:00,96.83,97.02,96.78,97.0,23759.0,86.1727,86.3418,86.1282,86.324,23759.0
2016-04-19 11:00:00,97.0,97.0,96.88,96.97,11569.0,86.324,86.324,86.2172,86.2973,11569.0
2016-04-19 11:05:00,96.97,97.08,96.95,96.95,14521.0,86.2973,86.3952,86.2795,86.2795,14521.0
2016-04-19 11:10:00,96.94,96.98,96.89,96.95,12882.0,86.2706,86.3062,86.2261,86.2795,12882.0
2016-04-19 11:15:00,96.95,97.0,96.89,96.96,11502.0,86.2795,86.324,86.2261,86.2884,11502.0
2016-04-19 11:20:00,96.93,96.96,96.89,96.95,9693.0,86.2617,86.2884,86.2261,86.2795,9693.0
2016-04-19 11:25:00,96.96,97.0,96.96,97.0,6698.0,86.2884,86.324,86.2884,86.324,6698.0
2016-04-19 11:30:00,97.0,97.0,96.9,96.99,5260.0,86.324,86.324,86.235,86.3151,5260.0
2016-04-19 11:35:00,96.98,97.06,96.98,97.02,4253.0,86.3062,86.3774,86.3062,86.3418,4253.0
2016-04-19 11:40:00,97.02,97.02,96.87,96.87,9952.0,86.3418,86.3418,86.2083,86.2083,9952.0
2016-04-19 11:45:00,96.88,96.88,96.65,96.69,12837.0,86.2172,86.2172,86.0125,86.0481,12837.0
2016-04-19 11:50:00,96.67,96.69,96.6,96.69,5194.0,86.0303,86.0481,85.968,86.0481,5194.0
2016-04-19 11:55:00,96.67,96.72,96.67,96.71,3588.0,86.0303,86.0748,86.0303,86.0659,3588.0
2016-04-19 12:00:00,96.69,96.71,96.54,96.68,35903.0,86.0481,86.0659,85.9146,86.0392,35903.0
2016-04-19 12:05:00,96.67,96.68,96.59,96.62,5159.0,86.0303,86.0392,85.9591,85.9858,5159.0
2016-04-19 12:10:00,96.61,96.62,96.54,96.56,22752.0,85.9769,85.9858,85.9146,85.9324,22752.0
2016-04-19 12:15:00,96.58,96.58,96.52,96.52,4396.0,85.9502,85.9502,85.8968,85.8968,4396.0
2016-04-19 12:20:00,96.51,96.58,96.49,96.57,11889.0,85.8879,85.9502,85.8701,85.9413,11889.0
2016-04-19 12:25:00,96.55,96.6,96.53,96.6,3826.0,85.9235,85.968,85.9057,85.968,3826.0
2016-04-19 12:30:00,96.58,96.58,96.54,96.57,3662.0,85.9502,85.9502,85.9146,85.9413,3662.0
2016-04-19 12:35:00,96.58,96.61,96.56,96.61,4944.0,85.9502,85.9769,85.9324,85.9769,4944.0
2016-04-19 12:40:00,96.6,96.61,96.48,96.48,4200.0,85.968,85.9769,85.8612,85.8612,4200.0
2016-04-19 12:45:00,96.5,96.52,96.45,96.46,6014.0,85.879,85.8968,85.8345,85.8434,6014.0
2016-04-19 12:50:00,96.46,96.62,96.46,96.61,10823.0,85.8434,85.9858,85.8434,85.9769,10823.0
2016-04-19 12:55:00,96.61,96.61,96.57,96.59,5517.0,85.9769,85.9769,85.9413,85.9591,5517.0
2016-04-19 13:00:00,96.59,96.64,96.58,96.64,6596.0,85.9591,86.0036,85.9502,86.0036,6596.0
2016-04-19 13:05:00,96.64,96.64,96.58,96.6,5835.0,86.0036,86.0036,85.9502,85.968,5835.0
2016-04-19 13:10:00,96.62,96.7,96.6,96.66,3690.0,85.9858,86.057,85.968,86.0214,3690.0
2016-04-19 13:15:00,96.66,96.67,96.59,96.59,4784.0,86.0214,86.0303,85.9591,85.9591,4784.0
2016-04-19 13:20:00,96.59,96.64,96.59,96.63,4746.0,85.9591,86.0036,85.9591,85.9947,4746.0
2016-04-19 13:25:00,96.63,96.68,96.63,96.66,2617.0,85.9947,86.0392,85.9947,86.0214,2617.0
2016-04-19 13:30:00,96.65,96.65,96.6,96.6,2292.0,86.0125,86.0125,85.968,85.968,2292.0
2016-04-19 13:35:00,96.61,96.62,96.59,96.59,5053.0,85.9769,85.9858,85.9591,85.9591,5053.0
2016-04-19 13:40:00,96.58,96.64,96.58,96.64,15295.0,85.9502,86.0036,85.9502,86.0036,15295.0
2016-04-19 13:45:00,96.64,96.73,96.63,96.72,11252.0,86.0036,86.0837,85.9947,86.0748,11252.0
2016-04-19 13:50:00,96.72,96.73,96.69,96.73,9095.0,86.0748,86.0837,86.0481,86.0837,9095.0
2016-04-19 13:55:00,96.73,96.75,96.69,96.75,9379.0,86.0837,86.1015,86.0481,86.1015,9379.0
2016-04-19 14:00:00,96.76,96.78,96.71,96.72,7119.0,86.1104,86.1282,86.0659,86.0748,7119.0
2016-04-19 14:05:00,96.7,96.71,96.62,96.65,21866.0,86.057,86.0659,85.9858,86.0125,21866.0
2016-04-19 14:10:00,96.65,96.71,96.65,96.7,10607.0,86.0125,86.0659,86.0125,86.057,10607.0
2016-04-19 14:15:00,96.71,96.72,96.69,96.7,9407.0,86.0659,86.0748,86.0481,86.057,9407.0
2016-04-19 14:20:00,96.69,96.76,96.69,96.71,8575.0,86.0481,86.1104,86.0481,86.0659,8575.0
2016-04-19 14:25:00,96.71,96.77,96.7,96.74,10155.0,86.0659,86.1193,86.057,86.0926,10155.0
2016-04-19 14:30:00,96.73,96.8,96.73,96.76,18255.0,86.0837,86.146,86.0837,86.1104,18255.0
2016-04-19 14:35:00,96.75,96.75,96.65,96.67,6709.0,86.1015,86.1015,86.0125,86.0303,6709.0
2016-04-19 14:40:00,96.68,96.73,96.66,96.73,5580.0,86.0392,86.0837,86.0214,86.0837,5580.0
2016-04-19 14:45:00,96.72,96.77,96.72,96.77,5300.0,86.0748,86.1193,86.0748,86.1193,5300.0
2016-04-19 14:50:00,96.77,96.78,96.73,96.74,7412.0,86.1193,86.1282,86.0837,86.0926,7412.0
2016-04-19 14:55:00,96.74,96.76,96.71,96.71,7693.0,86.0926,86.1104,86.0659,86.0659,7693.0
2016-04-19 15:00:00,96.71,96.71,96.58,96.65,12050.0,86.0659,86.0659,85.9502,86.0125,12050.0
2016-04-19 15:05:00,96.65,96.74,96.64,96.69,11510.0,86.0125,86.0926,86.0036,86.0481,11510.0
2016-04-19 15:10:00,96.69,96.84,96.69,96.83,13860.0,86.0481,86.1816,86.0481,86.1727,13860.0
2016-04-19 15:15:00,96.83,96.86,96.81,96.82,11628.0,86.1727,86.1994,86.1549,86.1638,11628.0
2016-04-19 15:20:00,96.82,96.87,96.82,96.87,12532.0,86.1638,86.2083,86.1638,86.2083,12532.0
2016-04-19 15:25:00,96.87,96.9,96.84,96.86,19214.0,86.2083,86.235,86.1816,86.1994,19214.0
2016-04-19 15:30:00,96.87,96.91,96.86,96.88,28410.0,86.2083,86.2439,86.1994,86.2172,28410.0
2016-04-19 15:35:00,96.88,96.89,96.82,96.86,20335.0,86.2172,86.2261,86.1638,86.1994,20335.0
2016-04-19 15:40:00,96.87,96.89,96.82,96.82,17970.0,86.2083,86.2261,86.1638,86.1638,17970.0
2016-04-19 15:45:00,96.83,96.88,96.79,96.88,32938.0,86.1727,86.2172,86.1371,86.2172,32938.0
2016-04-19 15:50:00,96.88,96.91,96.81,96.81,28478.0,86.2172,86.2439,86.1549,86.1549,28478.0
2016-04-19 15:55:00,96.81,96.97,96.77,96.96,107246.0,86.1549,86.2973,86.1193,86.2884,107246.0
2016-04-20 09:30:00,96.85,97.02,96.58,96.84,14753.0,86.1905,86.3418,85.9502,86.1816,14753.0
2016-04-20 09:35:00,96.93,96.94,96.7,96.86,14747.0,86.2617,86.2706,86.057,86.1994,14747.0
2016-04-20 09:40:00,96.81,97.13,96.81,97.03,18285.0,86.1549,86.4397,86.1549,86.3507,18285.0
2016-04-20 09:45:00,97.07,97.14,96.97,97.1,33119.0,86.3863,86.4486,86.2973,86.413,33119.0
2016-04-20 09:50:00,97.14,97.25,97.08,97.25,24628.0,86.4486,86.5465,86.3952,86.5465,24628.0
2016-04-20 09:55:00,97.2,97.22,97.06,97.1,16873.0,86.502,86.5198,86.3774,86.413,16873.0
2016-04-20 10:00:00,97.12,97.14,97.06,97.12,32286.0,86.4308,86.4486,86.3774,86.4308,32286.0
2016-04-20 10:05:00,97.13,97.23,97.1,97.13,31239.0,86.4397,86.5287,86.413,86.4397,31239.0
2016-04-20 10:10:00,97.13,97.28,97.11,97.25,21148.0,86.4397,86.5732,86.4219,86.5465,21148.0
2016-04-20 10:15:00,97.25,97.33,97.22,97.26,19347.0,86.5465,86.6177,86.5198,86.5554,19347.0
2016-04-20 10:20:00,97.25,97.26,97.15,97.15,15122.0,86.5465,86.5554,86.4575,86.4575,15122.0
2016-04-20 10:25:00,97.15,97.15,96.92,96.94,11419.0,86.4575,86.4575,86.2528,86.2706,11419.0
2016-04-20 10:30:00,96.94,97.06,96.93,96.93,25559.0,86.2706,86.3774,86.2617,86.2617,25559.0
2016-04-20 10:35:00,96.95,96.97,96.82,96.92,10194.0,86.2795,86.2973,86.1638,86.2528,10194.0
2016-04-20 10:40:00,96.92,96.95,96.87,96.9,9609.0,86.2528,86.2795,86.2083,86.235,9609.0
2016-04-20 10:45:00,96.87,97.01,96.87,96.92,26347.0,86.2083,86.3329,86.2083,86.2528,26347.0
2016-04-20 10:50:00,96.96,96.96,96.71,96.74,6892.0,86.2884,86.2884,86.0659,86.0926,6892.0
2016-04-20 10:55:00,96.72,96.91,96.72,96.89,13615.0,86.0748,86.2439,86.0748,86.2261,13615.0
2016-04-20 11:00:00,96.91,97.1,96.88,96.92,25488.0,86.2439,86.413,86.2172,86.2528,25488.0
2016-04-20 11:05:00,96.93,97.04,96.92,97.03,5766.0,86.2617,86.3596,86.2528,86.3507,5766.0
2016-04-20 11:10:00,97.02,97.02,96.93,96.98,5611.0,86.3418,86.3418,86.2617,86.3062,5611.0
2016-04-20 11:15:00,96.97,96.97,96.94,96.97,4954.0,86.2973,86.2973,86.2706,86.2973,4954.0
2016-04-20 11:20:00,96.96,96.98,96.88,96.98,8052.0,86.2884,86.3062,86.2172,86.3062,8052.0
2016-04-20 11:25:00,96.96,96.99,96.92,96.92,8797.0,86.2884,86.3151,86.2528,86.2528,8797.0
2016-04-20 11:30:00,96.9,96.93,96.82,96.9,5444.0,86.235,86.2617,86.1638,86.235,5444.0
2016-04-20 11:35:00,96.92,96.96,96.88,96.92,4962.0,86.2528,86.2884,86.2172,86.2528,4962.0
2016-04-20 11:40:00,96.92,97.02,96.9,97.0,6406.0,86.2528,86.3418,86.235,86.324,6406.0
2016-04-20 11:45:00,97.02,97.04,96.89,96.91,21860.0,86.3418,86.3596,86.2261,86.2439,21860.0
2016-04-20 11:50:00,96.92,96.95,96.88,96.89,8678.0,86.2528,86.2795,86.2172,86.2261,8678.0
2016-04-20 11:55:00,96.9,96.9,96.72,96.74,7825.0,86.235,86.235,86.0748,86.0926,7825.0
2016-04-20 12:00:00,96.72,96.78,96.68,96.75,9023.0,86.0748,86.1282,86.0392,86.1015,9023.0
2016-04-20 12:05:00,96.76,96.8,96.71,96.74,5916.0,86.1104,86.146,86.0659,86.0926,5916.0
2016-04-20 12:10:00,96.78,96.79,96.71,96.75,5490.0,86.1282,86.1371,86.0659,86.1015,5490.0
2016-04-20 12:15:00,96.73,96.78,96.73,96.78,3079.0,86.0837,86.1282,86.0837,86.1282,3079.0
2016-04-20 12:20:00,96.78,96.78,96.68,96.7,13456.0,86.1282,86.1282,86.0392,86.057,13456.0
2016-04-20 12:25:00,96.69,96.75,96.66,96.71,13155.0,86.0481,86.1015,86.0214,86.0659,13155.0
2016-04-20 12:30:00,96.72,96.73,96.68,96.69,10887.0,86.0748,86.0837,86.0392,86.0481,10887.0
2016-04-20 12:35:00,96.69,96.8,96.69,96.79,4185.0,86.0481,86.146,86.0481,86.1371,4185.0
2016-04-20 12:40:00,96.8,96.91,96.8,96.89,5649.0,86.146,86.2439,86.146,86.2261,5649.0
2016-04-20 12:45:00,96.87,96.95,96.87,96.92,7414.0,86.2083,86.2795,86.2083,86.2528,7414.0
2016-04-20 12:50:00,96.9,96.91,96.84,96.85,3588.0,86.235,86.2439,86.1816,86.1905,3588.0
2016-04-20 12:55:00,96.85,96.87,96.82,96.87,5068.0,86.1905,86.2083,86.1638,86.2083,5068.0
2016-04-20 13:00:00,96.86,96.93,96.86,96.9,5354.0,86.1994,86.2617,86.1994,86.235,5354.0
2016-04-20 13:05:00,96.88,96.89,96.73,96.73,5181.0,86.2172,86.2261,86.0837,86.0837,5181.0
2016-04-20 13:10:00,96.75,96.81,96.75,96.77,4813.0,86.1015,86.1549,86.1015,86.1193,4813.0
2016-04-20 13:15:00,96.75,96.76,96.68,96.68,4090.0,86.1015,86.1104,86.0392,86.0392,4090.0
2016-04-20 13:20:00,96.7,96.73,96.7,96.73,3484.0,86.057,86.0837,86.057,86.0837,3484.0
2016-04-20 13:25:00,96.73,96.76,96.71,96.76,4000.0,86.0837,86.1104,86.0659,86.1104,4000.0
2016-04-20 13:30:00,96.76,96.76,96.72,96.74,2950.0,86.1104,86.1104,86.0748,86.0926,2950.0
2016-04-20 13:35:00,96.74,96.75,96.68,96.73,2854.0,86.0926,86.1015,86.0392,86.0837,2854.0
2016-04-20 13:40:00,96.72,96.79,96.72,96.77,2026.0,86.0748,86.1371,86.0748,86.1193,2026.0
2016-04-20 13:45:00,96.78,96.79,96.74,96.79,4358.0,86.1282,86.1371,86.0926,86.1371,4358.0
2016-04-20 13:50:00,96.78,96.85,96.77,96.8,5182.0,86.1282,86.1905,86.1193,86.146,5182.0
2016-04-20 13:55:00,96.79,96.81,96.78,96.79,6156.0,86.1371,86.1549,86.1282,86.1371,6156.0
2016-04-20 14:00:00,96.78,96.8,96.69,96.7,13254.0,86.1282,86.146,86.0481,86.057,13254.0
2016-04-20 14:05:00,96.72,96.82,96.7,96.79,7048.0,86.0748,86.1638,86.057,86.1371,7048.0
2016-04-20 14:10:00,96.8,96.8,96.71,96.72,5530.0,86.146,86.146,86.0659,86.0748,5530.0
2016-04-20 14:15:00,96.71,96.82,96.71,96.82,5655.0,86.0659,86.1638,86.0659,86.1638,5655.0
2016-04-20 14:20:00,96.83,96.9,96.82,96.86,5416.0,86.1727,86.235,86.1638,86.1994,5416.0
2016-04-20 14:25:00,96.89,96.89,96.82,96.83,5398.0,86.2261,86.2261,86.1638,86.1727,5398.0
2016-04-20 14:30:00,96.81,96.86,96.77,96.86,4109.0,86.1549,86.1994,86.1193,86.1994,4109.0
2016-04-20 14:35:00,96.84,96.84,96.74,96.77,5272.0,86.1816,86.1816,86.0926,86.1193,5272.0
2016-04-20 14:40:00,96.75,96.77,96.72,96.73,5351.0,86.1015,86.1193,86.0748,86.0837,5351.0
2016-04-20 14:45:00,96.75,96.77,96.71,96.71,4450.0,86.1015,86.1193,86.0659,86.0659,4450.0
2016-04-20 14:50:00,96.7,96.78,96.7,96.74,6841.0,86.057,86.1282,86.057,86.0926,6841.0
2016-04-20 14:55:00,96.73,96.79,96.73,96.78,4065.0,86.0837,86.1371,86.0837,86.1282,4065.0
2016-04-20 15:00:00,96.78,96.8,96.74,96.78,5621.0,86.1282,86.146,86.0926,86.1282,5621.0
2016-04-20 15:05:00,96.77,96.77,96.72,96.74,5540.0,86.1193,86.1193,86.0748,86.0926,5540.0
2016-04-20 15:10:00,96.74,96.74,96.63,96.67,9894.0,86.0926,86.0926,85.9947,86.0303,9894.0
2016-04-20 15:15:00,96.65,96.71,96.61,96.7,7785.0,86.0125,86.0659,85.9769,86.057,7785.0
2016-04-20 15:20:00,96.69,96.71,96.68,96.69,4743.0,86.0481,86.0659,86.0392,86.0481,4743.0
2016-04-20 15:25:00,96.68,96.69,96.62,96.67,7186.0,86.0392,86.0481,85.9858,86.0303,7186.0
2016-04-20 15:30:00,96.67,96.71,96.65,96.7,18612.0,86.0303,86.0659,86.0125,86.057,18612.0
2016-04-20 15:35:00,96.71,96.73,96.66,96.73,21810.0,86.0659,86.0837,86.0214,86.0837,21810.0
2016-04-20 15:40:00,96.73,96.74,96.62,96.62,27773.0,86.0837,86.0926,85.9858,85.9858,27773.0
2016-04-20 15:45:00,96.62,96.63,96.54,96.58,36644.0,85.9858,85.9947,85.9146,85.9502,36644.0
2016-04-20 15:50:00,96.58,96.65,96.57,96.62,43796.0,85.9502,86.0125,85.9413,85.9858,43796.0
2016-04-20 15:55:00,96.62,96.67,96.56,96.59,98071.0,85.9858,86.0303,85.9324,85.9591,98071.0
2016-04-21 09:30:00,96.31,96.31,95.85,96.01,44888.0,85.71,85.71,85.3006,85.443,44888.0
2016-04-21 09:35:00,96.01,96.06,95.42,95.51,27083.0,85.443,85.4875,84.9179,84.998,27083.0
2016-04-21 09:40:00,95.55,95.56,95.05,95.05,26051.0,85.0336,85.0425,84.5886,84.5886,26051.0
2016-04-21 09:45:00,95.16,95.3,95.05,95.15,16061.0,84.6865,84.8111,84.5886,84.6776,16061.0
2016-04-21 09:50:00,95.08,95.1,94.78,94.83,54384.0,84.6153,84.6331,84.3483,84.3928,54384.0
2016-04-21 09:55:00,94.81,94.83,94.65,94.71,54147.0,84.375,84.3928,84.2327,84.2861,54147.0
2016-04-21 10:00:00,94.73,94.8,94.67,94.68,33273.0,84.3038,84.3661,84.2505,84.2594,33273.0
2016-04-21 10:05:00,94.69,94.73,94.63,94.65,7943.0,84.2683,84.3038,84.2149,84.2327,7943.0
2016-04-21 10:10:00,94.67,94.75,94.65,94.73,26651.0,84.2505,84.3216,84.2327,84.3038,26651.0
2016-04-21 10:15:00,94.72,94.72,94.52,94.65,27639.0,84.2949,84.2949,84.117,84.2327,27639.0
2016-04-21 10:20:00,94.65,94.65,94.48,94.53,11472.0,84.2327,84.2327,84.0814,84.1259,11472.0
2016-04-21 10:25:00,94.52,94.52,94.36,94.41,12534.0,84.117,84.117,83.9746,84.0191,12534.0
2016-04-21 10:30:00,94.42,94.53,94.42,94.51,10327.0,84.028,84.1259,84.028,84.1081,10327.0
2016-04-21 10:35:00,94.48,94.53,94.48,94.49,12534.0,84.0814,84.1259,84.0814,84.0903,12534.0
2016-04-21 10:40:00,94.51,94.54,94.42,94.47,15749.0,84.1081,84.1348,84.028,84.0725,15749.0
2016-04-21 10:45:00,94.48,94.54,94.4,94.41,13683.0,84.0814,84.1348,84.0102,84.0191,13683.0
2016-04-21 10:50:00,94.41,94.51,94.4,94.5,4276.0,84.0191,84.1081,84.0102,84.0992,4276.0
2016-04-21 10:55:00,94.49,94.52,94.47,94.47,12923.0,84.0903,84.117,84.0725,84.0725,12923.0
2016-04-21 11:00:00,94.47,94.51,94.35,94.37,20207.0,84.0725,84.1081,83.9657,83.9835,20207.0
2016-04-21 11:05:00,94.37,94.38,94.27,94.27,7324.0,83.9835,83.9924,83.8945,83.8945,7324.0
2016-04-21 11:10:00,94.27,94.31,94.24,94.28,10932.0,83.8945,83.9301,83.8678,83.9034,10932.0
2016-04-21 11:15:00,94.27,94.27,94.18,94.19,8373.0,83.8945,83.8945,83.8144,83.8233,8373.0
2016-04-21 11:20:00,94.19,94.25,94.14,94.24,18684.0,83.8233,83.8767,83.7788,83.8678,18684.0
2016-04-21 11:25:00,94.24,94.39,94.24,94.34,13681.0,83.8678,84.0013,83.8678,83.9568,13681.0
2016-04-21 11:30:00,94.33,94.37,94.25,94.31,14271.0,83.9479,83.9835,83.8767,83.9301,14271.0
2016-04-21 11:35:00,94.3,94.41,94.28,94.32,32964.0,83.9212,84.0191,83.9034,83.939,32964.0
2016-04-21 11:40:00,94.3,94.33,94.2,94.31,24799.0,83.9212,83.9479,83.8322,83.9301,24799.0
2016-04-21 11:45:00,94.31,94.33,94.28,94.29,8572.0,83.9301,83.9479,83.9034,83.9123,8572.0
2016-04-21 11:50:00,94.27,94.4,94.27,94.39,7452.0,83.8945,84.0102,83.8945,84.0013,7452.0
2016-04-21 11:55:00,94.37,94.38,94.14,94.15,13134.0,83.9835,83.9924,83.7788,83.7877,13134.0
2016-04-21 12:00:00,94.14,94.18,94.08,94.09,37059.0,83.7788,83.8144,83.7254,83.7343,37059.0
2016-04-21 12:05:00,94.1,94.18,94.09,94.18,8432.0,83.7432,83.8144,83.7343,83.8144,8432.0
2016-04-21 12:10:00,94.17,94.28,94.14,94.27,7003.0,83.8055,83.9034,83.7788,83.8945,7003.0
2016-04-21 12:15:00,94.27,94.27,94.18,94.19,4271.0,83.8945,83.8945,83.8144,83.8233,4271.0
2016-04-21 12:20:00,94.2,94.23,94.13,94.13,8165.0,83.8322,83.8589,83.7699,83.7699,8165.0
2016-04-21 12:25:00,94.13,94.14,94.1,94.14,9254.0,83.7699,83.7788,83.7432,83.7788,9254.0
2016-04-21 12:30:00,94.13,94.19,94.12,94.16,8894.0,83.7699,83.8233,83.761,83.7966,8894.0
2016-04-21 12:35:00,94.15,94.15,94.06,94.09,13400.0,83.7877,83.7877,83.7076,83.7343,13400.0
2016-04-21 12:40:00,94.1,94.22,94.09,94.22,7700.0,83.7432,83.85,83.7343,83.85,7700.0
2016-04-21 12:45:00,94.23,94.23,94.12,94.13,9818.0,83.8589,83.8589,83.761,83.7699,9818.0
2016-04-21 12:50:00,94.12,94.16,94.11,94.15,6000.0,83.761,83.7966,83.7521,83.7877,6000.0
2016-04-21 12:55:00,94.14,94.19,94.1,94.18,14634.0,83.7788,83.8233,83.7432,83.8144,14634.0
2016-04-21 13:00:00,94.17,94.35,94.17,94.19,10575.0,83.8055,83.9657,83.8055,83.8233,10575.0
2016-04-21 13:05:00,94.17,94.2,94.14,94.14,8590.0,83.8055,83.8322,83.7788,83.7788,8590.0
2016-04-21 13:10:00,94.13,94.21,94.12,94.18,7620.0,83.7699,83.8411,83.761,83.8144,7620.0
2016-04-21 13:15:00,94.18,94.2,94.12,94.17,13075.0,83.8144,83.8322,83.761,83.8055,13075.0
2016-04-21 13:20:00,94.17,94.24,94.16,94.2,9230.0,83.8055,83.8678,83.7966,83.8322,9230.0
2016-04-21 13:25:00,94.19,94.22,94.13,94.13,8055.0,83.8233,83.85,83.7699,83.7699,8055.0
2016-04-21 13:30:00,94.13,94.19,94.1,94.19,12408.0,83.7699,83.8233,83.7432,83.8233,12408.0
2016-04-21 13:35:00,94.17,94.25,94.17,94.25,15090.0,83.8055,83.8767,83.8055,83.8767,15090.0
2016-04-21 13:40:00,94.24,94.32,94.23,94.32,6115.0,83.8678,83.939,83.8589,83.939,6115.0
2016-04-21 13:45:00,94.31,94.32,94.19,94.19,11650.0,83.9301,83.939,83.8233,83.8233,11650.0
2016-04-21 13:50:00,94.19,94.19,94.1,94.1,10576.0,83.8233,83.8233,83.7432,83.7432,10576.0
2016-04-21 13:55:00,94.1,94.13,94.02,94.13,21849.0,83.7432,83.7699,83.672,83.7699,21849.0
2016-04-21 14:00:00,94.13,94.13,94.06,94.06,8037.0,83.7699,83.7699,83.7076,83.7076,8037.0
2016-04-21 14:05:00,94.07,94.09,94.02,94.03,13320.0,83.7165,83.7343,83.672,83.6809,13320.0
2016-04-21 14:10:00,94.03,94.1,94.01,94.09,15846.0,83.6809,83.7432,83.6631,83.7343,15846.0
2016-04-21 14:15:00,94.1,94.12,94.04,94.06,8654.0,83.7432,83.761,83.6898,83.7076,8654.0
2016-04-21 14:20:00,94.05,94.08,94.02,94.06,7240.0,83.6987,83.7254,83.672,83.7076,7240.0
2016-04-21 14:25:00,94.04,94.04,93.94,93.95,14725.0,83.6898,83.6898,83.6008,83.6097,14725.0
2016-04-21 14:30:00,93.95,93.98,93.85,93.86,10838.0,83.6097,83.6364,83.5207,83.5296,10838.0
2016-04-21 14:35:00,93.86,93.89,93.77,93.78,10806.0,83.5296,83.5563,83.4495,83.4584,10806.0
2016-04-21 14:40:00,93.75,93.75,93.69,93.7,8894.0,83.4317,83.4317,83.3783,83.3872,8894.0
2016-04-21 14:45:00,93.72,93.8,93.7,93.8,13721.0,83.405,83.4762,83.3872,83.4762,13721.0
2016-04-21 14:50:00,93.83,93.83,93.71,93.73,16762.0,83.5029,83.5029,83.3961,83.4139,16762.0
2016-04-21 14:55:00,93.74,93.75,93.71,93.74,12786.0,83.4228,83.4317,83.3961,83.4228,12786.0
2016-04-21 15:00:00,93.74,93.93,93.74,93.88,14605.0,83.4228,83.5919,83.4228,83.5474,14605.0
2016-04-21 15:05:00,93.9,93.91,93.83,93.84,15923.0,83.5652,83.5741,83.5029,83.5118,15923.0
2016-04-21 15:10:00,93.83,93.86,93.82,93.84,20121.0,83.5029,83.5296,83.494,83.5118,20121.0
2016-04-21 15:15:00,93.85,93.91,93.81,93.82,23573.0,83.5207,83.5741,83.4851,83.494,23573.0
2016-04-21 15:20:00,93.82,93.86,93.8,93.81,11159.0,83.494,83.5296,83.4762,83.4851,11159.0
2016-04-21 15:25:00,93.81,93.83,93.72,93.73,25067.0,83.4851,83.5029,83.405,83.4139,25067.0
2016-04-21 15:30:00,93.73,93.82,93.73,93.79,24913.0,83.4139,83.494,83.4139,83.4673,24913.0
2016-04-21 15:35:00,93.79,93.84,93.77,93.79,17738.0,83.4673,83.5118,83.4495,83.4673,17738.0
2016-04-21 15:40:00,93.78,93.88,93.78,93.85,24952.0,83.4584,83.5474,83.4584,83.5207,24952.0
2016-04-21 15:45:00,93.85,93.93,93.85,93.91,31480.0,83.5207,83.5919,83.5207,83.5741,31480.0
2016-04-21 15:50:00,93.9,93.91,93.83,93.85,26584.0,83.5652,83.5741,83.5029,83.5207,26584.0
2016-04-21 15:55:00,93.86,93.93,93.85,93.86,57708.0,83.5296,83.5919,83.5207,83.5296,57708.0
2016-04-22 09:30:00,93.53,93.53,92.29,92.31,76510.0,83.2359,83.2359,82.1324,82.1502,76510.0
2016-04-22 09:35:00,92.42,92.66,92.33,92.55,37916.0,82.2481,82.4617,82.168,82.3638,37916.0
2016-04-22 09:40:00,92.6,92.65,92.24,92.36,27501.0,82.4083,82.4528,82.0879,82.1947,27501.0
2016-04-22 09:45:00,92.37,92.42,92.0,92.0,28824.0,82.2036,82.2481,81.8743,81.8743,28824.0
2016-04-22 09:50:00,92.0,92.23,91.96,92.15,42248.0,81.8743,82.079,81.8387,82.0078,42248.0
2016-04-22 09:55:00,92.15,92.15,91.97,92.09,33630.0,82.0078,82.0078,81.8476,81.9544,33630.0
2016-04-22 10:00:00,92.09,92.59,92.09,92.5,55972.0,81.9544,82.3994,81.9544,82.3193,55972.0
2016-04-22 10:05:00,92.48,92.69,92.47,92.67,35295.0,82.3015,82.4884,82.2926,82.4706,35295.0
2016-04-22 10:10:00,92.7,92.88,92.64,92.88,47366.0,82.4973,82.6575,82.4439,82.6575,47366.0
2016-04-22 10:15:00,92.84,93.0,92.8,92.95,41064.0,82.6219,82.7643,82.5863,82.7198,41064.0
2016-04-22 10:20:00,92.95,92.96,92.72,92.76,18433.0,82.7198,82.7287,82.5151,82.5507,18433.0
2016-04-22 10:25:00,92.78,92.8,92.69,92.71,17614.0,82.5685,82.5863,82.4884,82.5062,17614.0
2016-04-22 10:30:00,92.72,92.75,92.58,92.61,23267.0,82.5151,82.5418,82.3905,82.4172,23267.0
2016-04-22 10:35:00,92.62,92.81,92.61,92.81,30455.0,82.4261,82.5952,82.4172,82.5952,30455.0
2016-04-22 10:40:00,92.82,92.87,92.74,92.74,24261.0,82.6041,82.6486,82.5329,82.5329,24261.0
2016-04-22 10:45:00,92.73,92.81,92.59,92.77,26393.0,82.524,82.5952,82.3994,82.5596,26393.0
2016-04-22 10:50:00,92.74,92.8,92.7,92.7,19740.0,82.5329,82.5863,82.4973,82.4973,19740.0
2016-04-22 10:55:00,92.71,92.75,92.64,92.7,24831.0,82.5062,82.5418,82.4439,82.4973,24831.0
2016-04-22 11:00:00,92.7,92.77,92.58,92.77,146390.0,82.4973,82.5596,82.3905,82.5596,146390.0
2016-04-22 11:05:00,92.78,92.8,92.7,92.79,20147.0,82.5685,82.5863,82.4973,82.5774,20147.0
2016-04-22 11:10:00,92.78,92.8,92.62,92.66,23701.0,82.5685,82.5863,82.4261,82.4617,23701.0
2016-04-22 11:15:00,92.67,93.23,92.66,93.08,123396.0,82.4706,82.9689,82.4617,82.8355,123396.0
2016-04-22 11:20:00,93.07,93.36,93.07,93.33,32550.0,82.8266,83.0846,82.8266,83.0579,32550.0
2016-04-22 11:25:00,93.32,93.32,93.15,93.23,24502.0,83.049,83.049,82.8977,82.9689,24502.0
2016-04-22 11:30:00,93.23,93.45,93.2,93.45,20390.0,82.9689,83.1647,82.9422,83.1647,20390.0
2016-04-22 11:35:00,93.45,93.45,93.29,93.31,6800.0,83.1647,83.1647,83.0223,83.0401,6800.0
2016-04-22 11:40:00,93.32,93.35,93.18,93.34,8530.0,83.049,83.0757,82.9244,83.0668,8530.0
2016-04-22 11:45:00,93.35,93.37,93.21,93.35,10611.0,83.0757,83.0935,82.9511,83.0757,10611.0
2016-04-22 11:50:00,93.35,93.56,93.25,93.56,12140.0,83.0757,83.2626,82.9867,83.2626,12140.0
2016-04-22 11:55:00,93.57,93.57,93.43,93.55,13502.0,83.2715,83.2715,83.1469,83.2537,13502.0
2016-04-22 12:00:00,93.53,93.56,93.4,93.4,12365.0,83.2359,83.2626,83.1202,83.1202,12365.0
2016-04-22 12:05:00,93.39,93.57,93.36,93.56,17195.0,83.1113,83.2715,83.0846,83.2626,17195.0
2016-04-22 12:10:00,93.57,93.57,93.48,93.52,19536.0,83.2715,83.2715,83.1914,83.227,19536.0
2016-04-22 12:15:00,93.52,93.54,93.44,93.5,31348.0,83.227,83.2448,83.1558,83.2092,31348.0
2016-04-22 12:20:00,93.48,93.5,93.44,93.47,8580.0,83.1914,83.2092,83.1558,83.1825,8580.0
2016-04-22 12:25:00,93.47,93.54,93.46,93.46,9401.0,83.1825,83.2448,83.1736,83.1736,9401.0
2016-04-22 12:30:00,93.46,93.56,93.46,93.52,11758.0,83.1736,83.2626,83.1736,83.227,11758.0
2016-04-22 12:35:00,93.55,93.55,93.42,93.47,3690.0,83.2537,83.2537,83.138,83.1825,3690.0
2016-04-22 12:40:00,93.47,93.48,93.41,93.44,1200.0,83.1825,83.1914,83.1291,83.1558,1200.0
2016-04-22 12:45:00,93.41,93.41,93.33,93.39,10095.0,83.1291,83.1291,83.0579,83.1113,10095.0
2016-04-22 12:50:00,93.38,93.42,93.37,93.42,4848.0,83.1024,83.138,83.0935,83.138,4848.0
2016-04-22 12:55:00,93.43,93.45,93.4,93.44,7900.0,83.1469,83.1647,83.1202,83.1558,7900.0
2016-04-22 13:00:00,93.45,93.45,93.36,93.36,11141.0,83.1647,83.1647,83.0846,83.0846,11141.0
2016-04-22 13:05:00,93.37,93.45,93.37,93.43,5833.0,83.0935,83.1647,83.0935,83.1469,5833.0
2016-04-22 13:10:00,93.41,93.45,93.37,93.37,8200.0,83.1291,83.1647,83.0935,83.0935,8200.0
2016-04-22 13:15:00,93.37,93.38,93.34,93.35,3670.0,83.0935,83.1024,83.0668,83.0757,3670.0
2016-04-22 13:20:00,93.35,93.35,93.25,93.29,7663.0,83.0757,83.0757,82.9867,83.0223,7663.0
2016-04-22 13:25:00,93.32,93.38,93.28,93.29,6175.0,83.049,83.1024,83.0134,83.0223,6175.0
2016-04-22 13:30:00,93.29,93.35,93.28,93.32,3796.0,83.0223,83.0757,83.0134,83.049,3796.0
2016-04-22 13:35:00,93.32,93.38,93.29,93.38,6662.0,83.049,83.1024,83.0223,83.1024,6662.0
2016-04-22 13:40:00,93.39,93.67,93.39,93.67,15075.0,83.1113,83.3605,83.1113,83.3605,15075.0
2016-04-22 13:45:00,93.68,93.84,93.68,93.76,6400.0,83.3694,83.5118,83.3694,83.4406,6400.0
2016-04-22 13:50:00,93.76,93.82,93.73,93.77,11781.0,83.4406,83.494,83.4139,83.4495,11781.0
2016-04-22 13:55:00,93.77,93.77,93.65,93.73,7304.0,83.4495,83.4495,83.3427,83.4139,7304.0
2016-04-22 14:00:00,93.72,93.78,93.64,93.78,11504.0,83.405,83.4584,83.3338,83.4584,11504.0
2016-04-22 14:05:00,93.77,93.77,93.69,93.76,9438.0,83.4495,83.4495,83.3783,83.4406,9438.0
2016-04-22 14:10:00,93.76,93.79,93.72,93.77,8987.0,83.4406,83.4673,83.405,83.4495,8987.0
2016-04-22 14:15:00,93.77,93.96,93.77,93.96,11492.0,83.4495,83.6186,83.4495,83.6186,11492.0
2016-04-22 14:20:00,93.95,93.96,93.88,93.88,12864.0,83.6097,83.6186,83.5474,83.5474,12864.0
2016-04-22 14:25:00,93.88,93.94,93.88,93.94,9926.0,83.5474,83.6008,83.5474,83.6008,9926.0
2016-04-22 14:30:00,93.93,93.93,93.76,93.76,16319.0,83.5919,83.5919,83.4406,83.4406,16319.0
2016-04-22 14:35:00,93.76,93.86,93.76,93.86,5175.0,83.4406,83.5296,83.4406,83.5296,5175.0
2016-04-22 14:40:00,93.86,93.91,93.82,93.91,11122.0,83.5296,83.5741,83.494,83.5741,11122.0
2016-04-22 14:45:00,93.9,93.9,93.83,93.84,8975.0,83.5652,83.5652,83.5029,83.5118,8975.0
2016-04-22 14:50:00,93.84,93.86,93.8,93.86,5789.0,83.5118,83.5296,83.4762,83.5296,5789.0
2016-04-22 14:55:00,93.87,93.9,93.87,93.89,4000.0,83.5385,83.5652,83.5385,83.5563,4000.0
2016-04-22 15:00:00,93.89,93.89,93.78,93.83,12643.0,83.5563,83.5563,83.4584,83.5029,12643.0
2016-04-22 15:05:00,93.83,93.85,93.8,93.84,16915.0,83.5029,83.5207,83.4762,83.5118,16915.0
2016-04-22 15:10:00,93.84,93.93,93.84,93.84,16092.0,83.5118,83.5919,83.5118,83.5118,16092.0
2016-04-22 15:15:00,93.85,93.85,93.75,93.78,9855.0,83.5207,83.5207,83.4317,83.4584,9855.0
2016-04-22 15:20:00,93.77,93.78,93.69,93.77,11657.0,83.4495,83.4584,83.3783,83.4495,11657.0
2016-04-22 15:25:00,93.75,93.91,93.75,93.9,26103.0,83.4317,83.5741,83.4317,83.5652,26103.0
2016-04-22 15:30:00,93.9,93.9,93.76,93.76,17208.0,83.5652,83.5652,83.4406,83.4406,17208.0
2016-04-22 15:35:00,93.77,93.82,93.76,93.77,11809.0,83.4495,83.494,83.4406,83.4495,11809.0
2016-04-22 15:40:00,93.77,93.84,93.71,93.75,17393.0,83.4495,83.5118,83.3961,83.4317,17393.0
2016-04-22 15:45:00,93.76,93.92,93.75,93.87,20345.0,83.4406,83.583,83.4317,83.5385,20345.0
2016-04-22 15:50:00,93.86,93.93,93.81,93.9,27073.0,83.5296,83.5919,83.4851,83.5652,27073.0
2016-04-22 15:55:00,93.91,93.96,93.88,93.95,50788.0,83.5741,83.6186,83.5474,83.6097,50788.0
2016-04-25 09:30:00,93.53,94.22,93.52,93.89,35942.0,83.2359,83.85,83.227,83.5563,35942.0
2016-04-25 09:35:00,94.07,94.17,93.74,93.91,21260.0,83.7165,83.8055,83.4228,83.5741,21260.0
2016-04-25 09:40:00,93.94,93.97,93.66,93.66,18571.0,83.6008,83.6275,83.3516,83.3516,18571.0
2016-04-25 09:45:00,93.73,93.98,93.73,93.89,13900.0,83.4139,83.6364,83.4139,83.5563,13900.0
2016-04-25 09:50:00,93.93,94.2,93.92,94.15,13898.0,83.5919,83.8322,83.583,83.7877,13898.0
2016-04-25 09:55:00,94.14,94.21,93.97,93.99,6300.0,83.7788,83.8411,83.6275,83.6453,6300.0
2016-04-25 10:00:00,93.98,94.08,93.89,94.01,17645.0,83.6364,83.7254,83.5563,83.6631,17645.0
2016-04-25 10:05:00,94.03,94.08,93.97,93.97,11461.0,83.6809,83.7254,83.6275,83.6275,11461.0
2016-04-25 10:10:00,94.0,94.2,93.99,94.1,20995.0,83.6542,83.8322,83.6453,83.7432,20995.0
2016-04-25 10:15:00,94.13,94.15,93.89,93.96,10005.0,83.7699,83.7877,83.5563,83.6186,10005.0
2016-04-25 10:20:00,93.95,94.2,93.91,94.1,17214.0,83.6097,83.8322,83.5741,83.7432,17214.0
2016-04-25 10:25:00,94.14,94.23,94.02,94.04,59623.0,83.7788,83.8589,83.672,83.6898,59623.0
2016-04-25 10:30:00,94.04,94.08,93.99,94.05,10187.0,83.6898,83.7254,83.6453,83.6987,10187.0
2016-04-25 10:35:00,94.09,94.09,94.02,94.04,15431.0,83.7343,83.7343,83.672,83.6898,15431.0
2016-04-25 10:40:00,94.03,94.2,94.02,94.05,17245.0,83.6809,83.8322,83.672,83.6987,17245.0
2016-04-25 10:45:00,94.06,94.18,94.02,94.16,9500.0,83.7076,83.8144,83.672,83.7966,9500.0
2016-04-25 10:50:00,94.16,94.49,94.13,94.48,34961.0,83.7966,84.0903,83.7699,84.0814,34961.0
2016-04-25 10:55:00,94.48,94.5,94.28,94.34,29053.0,84.0814,84.0992,83.9034,83.9568,29053.0
2016-04-25 11:00:00,94.34,94.35,94.28,94.35,7158.0,83.9568,83.9657,83.9034,83.9657,7158.0
2016-04-25 11:05:00,94.35,94.45,94.34,94.37,10960.0,83.9657,84.0547,83.9568,83.9835,10960.0
2016-04-25 11:10:00,94.35,94.35,94.21,94.21,18641.0,83.9657,83.9657,83.8411,83.8411,18641.0
2016-04-25 11:15:00,94.19,94.38,94.19,94.33,13712.0,83.8233,83.9924,83.8233,83.9479,13712.0
2016-04-25 11:20:00,94.32,94.45,94.28,94.45,84305.0,83.939,84.0547,83.9034,84.0547,84305.0
2016-04-25 11:25:00,94.45,94.75,94.45,94.48,53629.0,84.0547,84.3216,84.0547,84.0814,53629.0
2016-04-25 11:30:00,94.44,94.46,94.29,94.31,31497.0,84.0458,84.0636,83.9123,83.9301,31497.0
2016-04-25 11:35:00,94.3,94.4,94.17,94.17,18100.0,83.9212,84.0102,83.8055,83.8055,18100.0
2016-04-25 11:40:00,94.17,94.23,94.11,94.15,11343.0,83.8055,83.8589,83.7521,83.7877,11343.0
2016-04-25 11:45:00,94.13,94.17,94.1,94.1,2400.0,83.7699,83.8055,83.7432,83.7432,2400.0
2016-04-25 11:50:00,94.08,94.15,94.0,94.15,10562.0,83.7254,83.7877,83.6542,83.7877,10562.0
2016-04-25 11:55:00,94.15,94.17,94.12,94.13,6064.0,83.7877,83.8055,83.761,83.7699,6064.0
2016-04-25 12:00:00,94.13,94.22,94.13,94.14,6511.0,83.7699,83.85,83.7699,83.7788,6511.0
2016-04-25 12:05:00,94.14,94.14,94.05,94.07,6540.0,83.7788,83.7788,83.6987,83.7165,6540.0
2016-04-25 12:10:00,94.08,94.15,94.07,94.11,6179.0,83.7254,83.7877,83.7165,83.7521,6179.0
2016-04-25 12:15:00,94.11,94.14,94.1,94.11,3800.0,83.7521,83.7788,83.7432,83.7521,3800.0
2016-04-25 12:20:00,94.11,94.17,94.08,94.08,5478.0,83.7521,83.8055,83.7254,83.7254,5478.0
2016-04-25 12:25:00,94.11,94.12,94.05,94.07,6625.0,83.7521,83.761,83.6987,83.7165,6625.0
2016-04-25 12:30:00,94.08,94.21,94.08,94.15,14389.0,83.7254,83.8411,83.7254,83.7877,14389.0
2016-04-25 12:35:00,94.16,94.16,94.08,94.08,2500.0,83.7966,83.7966,83.7254,83.7254,2500.0
2016-04-25 12:40:00,94.08,94.17,94.07,94.17,8405.0,83.7254,83.8055,83.7165,83.8055,8405.0
2016-04-25 12:45:00,94.16,94.25,94.05,94.23,6728.0,83.7966,83.8767,83.6987,83.8589,6728.0
2016-04-25 12:50:00,94.23,94.46,94.23,94.4,10232.0,83.8589,84.0636,83.8589,84.0102,10232.0
2016-04-25 12:55:00,94.38,94.4,94.26,94.38,8064.0,83.9924,84.0102,83.8856,83.9924,8064.0
2016-04-25 13:00:00,94.38,94.47,94.38,94.46,4780.0,83.9924,84.0725,83.9924,84.0636,4780.0
2016-04-25 13:05:00,94.47,94.6,94.47,94.56,31803.0,84.0725,84.1882,84.0725,84.1526,31803.0
2016-04-25 13:10:00,94.53,94.61,94.53,94.59,17485.0,84.1259,84.1971,84.1259,84.1793,17485.0
2016-04-25 13:15:00,94.6,94.72,94.59,94.68,13600.0,84.1882,84.2949,84.1793,84.2594,13600.0
2016-04-25 13:20:00,94.7,94.7,94.64,94.66,5600.0,84.2772,84.2772,84.2238,84.2416,5600.0
2016-04-25 13:25:00,94.64,94.73,94.64,94.69,3638.0,84.2238,84.3038,84.2238,84.2683,3638.0
2016-04-25 13:30:00,94.7,94.72,94.65,94.65,3132.0,84.2772,84.2949,84.2327,84.2327,3132.0
2016-04-25 13:35:00,94.64,94.64,94.53,94.57,4200.0,84.2238,84.2238,84.1259,84.1615,4200.0
2016-04-25 13:40:00,94.57,94.57,94.52,94.53,2465.0,84.1615,84.1615,84.117,84.1259,2465.0
2016-04-25 13:45:00,94.51,94.56,94.46,94.46,6325.0,84.1081,84.1526,84.0636,84.0636,6325.0
2016-04-25 13:50:00,94.45,94.5,94.45,94.46,1793.0,84.0547,84.0992,84.0547,84.0636,1793.0
2016-04-25 13:55:00,94.51,94.51,94.47,94.49,3961.0,84.1081,84.1081,84.0725,84.0903,3961.0
2016-04-25 14:00:00,94.51,94.52,94.46,94.47,10525.0,84.1081,84.117,84.0636,84.0725,10525.0
2016-04-25 14:05:00,94.47,94.48,94.37,94.43,9633.0,84.0725,84.0814,83.9835,84.0369,9633.0
2016-04-25 14:10:00,94.44,94.44,94.36,94.37,5121.0,84.0458,84.0458,83.9746,83.9835,5121.0
2016-04-25 14:15:00,94.38,94.38,94.33,94.36,12539.0,83.9924,83.9924,83.9479,83.9746,12539.0
2016-04-25 14:20:00,94.35,94.39,94.32,94.37,6796.0,83.9657,84.0013,83.939,83.9835,6796.0
2016-04-25 14:25:00,94.37,94.44,94.37,94.42,15850.0,83.9835,84.0458,83.9835,84.028,15850.0
2016-04-25 14:30:00,94.42,94.45,94.4,94.44,9207.0,84.028,84.0547,84.0102,84.0458,9207.0
2016-04-25 14:35:00,94.44,94.53,94.43,94.52,7719.0,84.0458,84.1259,84.0369,84.117,7719.0
2016-04-25 14:40:00,94.51,94.51,94.38,94.46,11311.0,84.1081,84.1081,83.9924,84.0636,11311.0
2016-04-25 14:45:00,94.45,94.46,94.39,94.41,9997.0,84.0547,84.0636,84.0013,84.0191,9997.0
2016-04-25 14:50:00,94.38,94.45,94.36,94.44,4920.0,83.9924,84.0547,83.9746,84.0458,4920.0
2016-04-25 14:55:00,94.44,94.59,94.44,94.54,10133.0,84.0458,84.1793,84.0458,84.1348,10133.0
2016-04-25 15:00:00,94.52,94.52,94.42,94.43,6567.0,84.117,84.117,84.028,84.0369,6567.0
2016-04-25 15:05:00,94.44,94.45,94.34,94.34,5049.0,84.0458,84.0547,83.9568,83.9568,5049.0
2016-04-25 15:10:00,94.32,94.36,94.29,94.31,9709.0,83.939,83.9746,83.9123,83.9301,9709.0
2016-04-25 15:15:00,94.32,94.41,94.3,94.4,8780.0,83.939,84.0191,83.9212,84.0102,8780.0
2016-04-25 15:20:00,94.42,94.55,94.41,94.54,17158.0,84.028,84.1437,84.0191,84.1348,17158.0
2016-04-25 15:25:00,94.53,94.56,94.45,94.5,11053.0,84.1259,84.1526,84.0547,84.0992,11053.0
2016-04-25 15:30:00,94.5,94.58,94.46,94.54,12576.0,84.0992,84.1704,84.0636,84.1348,12576.0
2016-04-25 15:35:00,94.54,94.65,94.54,94.64,16924.0,84.1348,84.2327,84.1348,84.2238,16924.0
2016-04-25 15:40:00,94.64,94.69,94.59,94.68,21396.0,84.2238,84.2683,84.1793,84.2594,21396.0
2016-04-25 15:45:00,94.68,94.79,94.68,94.7,25505.0,84.2594,84.3572,84.2594,84.2772,25505.0
2016-04-25 15:50:00,94.7,94.71,94.6,94.66,32554.0,84.2772,84.2861,84.1882,84.2416,32554.0
2016-04-25 15:55:00,94.66,94.71,94.59,94.69,105695.0,84.2416,84.2861,84.1793,84.2683,105695.0
2016-04-26 09:30:00,94.72,94.73,94.38,94.73,25241.0,84.2949,84.3038,83.9924,84.3038,25241.0
2016-04-26 09:35:00,94.73,94.81,94.57,94.77,38277.0,84.3038,84.375,84.1615,84.3394,38277.0
2016-04-26 09:40:00,94.8,94.95,94.68,94.82,21056.0,84.3661,84.4996,84.2594,84.3839,21056.0
2016-04-26 09:45:00,94.93,95.12,94.84,95.08,22791.0,84.4818,84.6509,84.4017,84.6153,22791.0
2016-04-26 09:50:00,95.04,95.36,95.02,95.36,23655.0,84.5797,84.8645,84.5619,84.8645,23655.0
2016-04-26 09:55:00,95.35,95.42,95.3,95.41,27710.0,84.8556,84.9179,84.8111,84.909,27710.0
2016-04-26 10:00:00,95.41,95.53,95.37,95.49,13473.0,84.909,85.0158,84.8734,84.9802,13473.0
2016-04-26 10:05:00,95.52,95.6,95.36,95.37,31522.0,85.0069,85.0781,84.8645,84.8734,31522.0
2016-04-26 10:10:00,95.39,95.49,95.35,95.4,25048.0,84.8912,84.9802,84.8556,84.9001,25048.0
2016-04-26 10:15:00,95.42,95.56,95.37,95.54,31847.0,84.9179,85.0425,84.8734,85.0247,31847.0
2016-04-26 10:20:00,95.53,95.63,95.5,95.59,19737.0,85.0158,85.1048,84.9891,85.0692,19737.0
2016-04-26 10:25:00,95.57,95.57,95.44,95.53,22644.0,85.0514,85.0514,84.9357,85.0158,22644.0
2016-04-26 10:30:00,95.51,95.58,95.39,95.43,17680.0,84.998,85.0603,84.8912,84.9268,17680.0
2016-04-26 10:35:00,95.44,95.51,95.37,95.5,15450.0,84.9357,84.998,84.8734,84.9891,15450.0
2016-04-26 10:40:00,95.51,95.52,95.41,95.44,22440.0,84.998,85.0069,84.909,84.9357,22440.0
2016-04-26 10:45:00,95.41,95.46,95.36,95.43,10004.0,84.909,84.9535,84.8645,84.9268,10004.0
2016-04-26 10:50:00,95.45,95.5,95.38,95.46,39079.0,84.9446,84.9891,84.8823,84.9535,39079.0
2016-04-26 10:55:00,95.43,95.47,95.28,95.29,12438.0,84.9268,84.9624,84.7933,84.8022,12438.0
2016-04-26 11:00:00,95.27,95.31,95.25,95.29,6865.0,84.7844,84.82,84.7666,84.8022,6865.0
2016-04-26 11:05:00,95.31,95.46,95.31,95.45,12723.0,84.82,84.9535,84.82,84.9446,12723.0
2016-04-26 11:10:00,95.44,95.57,95.44,95.5,8699.0,84.9357,85.0514,84.9357,84.9891,8699.0
2016-04-26 11:15:00,95.52,95.62,95.5,95.61,4667.0,85.0069,85.0959,84.9891,85.087,4667.0
2016-04-26 11:20:00,95.63,95.69,95.6,95.62,8305.0,85.1048,85.1582,85.0781,85.0959,8305.0
2016-04-26 11:25:00,95.61,95.78,95.59,95.77,14859.0,85.087,85.2383,85.0692,85.2294,14859.0
2016-04-26 11:30:00,95.77,95.79,95.68,95.69,7761.0,85.2294,85.2472,85.1493,85.1582,7761.0
2016-04-26 11:35:00,95.68,95.68,95.63,95.67,6101.0,85.1493,85.1493,85.1048,85.1404,6101.0
2016-04-26 11:40:00,95.67,95.75,95.63,95.64,11021.0,85.1404,85.2116,85.1048,85.1137,11021.0
2016-04-26 11:45:00,95.64,95.77,95.61,95.77,4845.0,85.1137,85.2294,85.087,85.2294,4845.0
2016-04-26 11:50:00,95.78,95.88,95.76,95.84,9643.0,85.2383,85.3273,85.2205,85.2917,9643.0
2016-04-26 11:55:00,95.86,95.87,95.81,95.85,4895.0,85.3095,85.3184,85.265,85.3006,4895.0
2016-04-26 12:00:00,95.85,95.88,95.8,95.8,11118.0,85.3006,85.3273,85.2561,85.2561,11118.0
2016-04-26 12:05:00,95.81,95.84,95.79,95.8,4426.0,85.265,85.2917,85.2472,85.2561,4426.0
2016-04-26 12:10:00,95.82,95.84,95.78,95.78,5699.0,85.2739,85.2917,85.2383,85.2383,5699.0
2016-04-26 12:15:00,95.77,95.77,95.75,95.76,4220.0,85.2294,85.2294,85.2116,85.2205,4220.0
2016-04-26 12:20:00,95.76,95.77,95.66,95.67,8473.0,85.2205,85.2294,85.1315,85.1404,8473.0
2016-04-26 12:25:00,95.67,95.69,95.65,95.68,5270.0,85.1404,85.1582,85.1226,85.1493,5270.0
2016-04-26 12:30:00,95.68,95.72,95.64,95.64,8818.0,85.1493,85.1849,85.1137,85.1137,8818.0
2016-04-26 12:35:00,95.65,95.65,95.53,95.53,5217.0,85.1226,85.1226,85.0158,85.0158,5217.0
2016-04-26 12:40:00,95.55,95.59,95.53,95.57,8770.0,85.0336,85.0692,85.0158,85.0514,8770.0
2016-04-26 12:45:00,95.56,95.59,95.51,95.51,5024.0,85.0425,85.0692,84.998,84.998,5024.0
2016-04-26 12:50:00,95.53,95.55,95.53,95.54,2923.0,85.0158,85.0336,85.0158,85.0247,2923.0
2016-04-26 12:55:00,95.53,95.54,95.43,95.43,8165.0,85.0158,85.0247,84.9268,84.9268,8165.0
2016-04-26 13:00:00,95.44,95.44,95.29,95.29,9546.0,84.9357,84.9357,84.8022,84.8022,9546.0
2016-04-26 13:05:00,95.29,95.33,95.27,95.33,5004.0,84.8022,84.8378,84.7844,84.8378,5004.0
2016-04-26 13:10:00,95.33,95.37,95.27,95.28,7630.0,84.8378,84.8734,84.7844,84.7933,7630.0
2016-04-26 13:15:00,95.27,95.31,95.25,95.31,4322.0,84.7844,84.82,84.7666,84.82,4322.0
2016-04-26 13:20:00,95.31,95.35,95.3,95.32,4846.0,84.82,84.8556,84.8111,84.8289,4846.0
2016-04-26 13:25:00,95.33,95.34,95.29,95.31,4792.0,84.8378,84.8467,84.8022,84.82,4792.0
2016-04-26 13:30:00,95.32,95.41,95.32,95.4,7508.0,84.8289,84.909,84.8289,84.9001,7508.0
2016-04-26 13:35:00,95.4,95.42,95.37,95.42,9861.0,84.9001,84.9179,84.8734,84.9179,9861.0
2016-04-26 13:40:00,95.42,95.42,95.32,95.33,9919.0,84.9179,84.9179,84.8289,84.8378,9919.0
2016-04-26 13:45:00,95.33,95.39,95.33,95.39,6524.0,84.8378,84.8912,84.8378,84.8912,6524.0
2016-04-26 13:50:00,95.39,95.4,95.3,95.3,7555.0,84.8912,84.9001,84.8111,84.8111,7555.0
2016-04-26 13:55:00,95.32,95.38,95.32,95.35,7028.0,84.8289,84.8823,84.8289,84.8556,7028.0
2016-04-26 14:00:00,95.35,95.38,95.33,95.37,7841.0,84.8556,84.8823,84.8378,84.8734,7841.0
2016-04-26 14:05:00,95.37,95.37,95.3,95.3,18856.0,84.8734,84.8734,84.8111,84.8111,18856.0
2016-04-26 14:10:00,95.31,95.41,95.3,95.41,9670.0,84.82,84.909,84.8111,84.909,9670.0
2016-04-26 14:15:00,95.44,95.58,95.44,95.57,13260.0,84.9357,85.0603,84.9357,85.0514,13260.0
2016-04-26 14:20:00,95.57,95.59,95.52,95.53,9877.0,85.0514,85.0692,85.0069,85.0158,9877.0
2016-04-26 14:25:00,95.52,95.59,95.51,95.52,10643.0,85.0069,85.0692,84.998,85.0069,10643.0
2016-04-26 14:30:00,95.52,95.57,95.51,95.56,8025.0,85.0069,85.0514,84.998,85.0425,8025.0
2016-04-26 14:35:00,95.56,95.6,95.54,95.56,15189.0,85.0425,85.0781,85.0247,85.0425,15189.0
2016-04-26 14:40:00,95.57,95.62,95.54,95.6,9050.0,85.0514,85.0959,85.0247,85.0781,9050.0
2016-04-26 14:45:00,95.61,95.71,95.61,95.69,8352.0,85.087,85.176,85.087,85.1582,8352.0
2016-04-26 14:50:00,95.69,95.69,95.5,95.55,74127.0,85.1582,85.1582,84.9891,85.0336,74127.0
2016-04-26 14:55:00,95.56,95.59,95.56,95.56,11553.0,85.0425,85.0692,85.0425,85.0425,11553.0
2016-04-26 15:00:00,95.57,95.65,95.57,95.65,10018.0,85.0514,85.1226,85.0514,85.1226,10018.0
2016-04-26 15:05:00,95.66,95.67,95.59,95.63,14414.0,85.1315,85.1404,85.0692,85.1048,14414.0
2016-04-26 15:10:00,95.62,95.67,95.59,95.59,12934.0,85.0959,85.1404,85.0692,85.0692,12934.0
2016-04-26 15:15:00,95.59,95.62,95.57,95.58,11585.0,85.0692,85.0959,85.0514,85.0603,11585.0
2016-04-26 15:20:00,95.59,95.65,95.57,95.63,29305.0,85.0692,85.1226,85.0514,85.1048,29305.0
2016-04-26 15:25:00,95.64,95.67,95.63,95.66,15494.0,85.1137,85.1404,85.1048,85.1315,15494.0
2016-04-26 15:30:00,95.66,95.8,95.64,95.75,24712.0,85.1315,85.2561,85.1137,85.2116,24712.0
2016-04-26 15:35:00,95.74,95.76,95.69,95.69,26073.0,85.2027,85.2205,85.1582,85.1582,26073.0
2016-04-26 15:40:00,95.7,95.79,95.68,95.78,23371.0,85.1671,85.2472,85.1493,85.2383,23371.0
2016-04-26 15:45:00,95.78,95.79,95.72,95.74,34063.0,85.2383,85.2472,85.1849,85.2027,34063.0
2016-04-26 15:50:00,95.74,95.76,95.72,95.73,29069.0,85.2027,85.2205,85.1849,85.1938,29069.0
2016-04-26 15:55:00,95.73,95.74,95.66,95.71,66642.0,85.1938,85.2027,85.1315,85.176,66642.0
2016-04-27 09:30:00,95.71,96.49,95.68,96.49,20771.0,85.176,85.8701,85.1493,85.8701,20771.0
2016-04-27 09:35:00,96.38,96.57,96.18,96.43,24162.0,85.7722,85.9413,85.5943,85.8167,24162.0
2016-04-27 09:40:00,96.41,96.49,96.32,96.47,30036.0,85.7989,85.8701,85.7189,85.8523,30036.0
2016-04-27 09:45:00,96.46,96.64,96.45,96.57,52356.0,85.8434,86.0036,85.8345,85.9413,52356.0
2016-04-27 09:50:00,96.61,96.8,96.47,96.51,31370.0,85.9769,86.146,85.8523,85.8879,31370.0
2016-04-27 09:55:00,96.52,96.75,96.45,96.63,27889.0,85.8968,86.1015,85.8345,85.9947,27889.0
2016-04-27 10:00:00,96.62,96.7,96.47,96.49,22221.0,85.9858,86.057,85.8523,85.8701,22221.0
2016-04-27 10:05:00,96.47,96.52,96.29,96.52,31287.0,85.8523,85.8968,85.6922,85.8968,31287.0
2016-04-27 10:10:00,96.48,96.66,96.47,96.48,25043.0,85.8612,86.0214,85.8523,85.8612,25043.0
2016-04-27 10:15:00,96.48,96.53,96.41,96.41,17735.0,85.8612,85.9057,85.7989,85.7989,17735.0
2016-04-27 10:20:00,96.38,96.45,96.35,96.45,16368.0,85.7722,85.8345,85.7455,85.8345,16368.0
2016-04-27 10:25:00,96.45,96.45,96.31,96.32,17846.0,85.8345,85.8345,85.71,85.7189,17846.0
2016-04-27 10:30:00,96.3,96.3,96.16,96.17,22792.0,85.7011,85.7011,85.5765,85.5854,22792.0
2016-04-27 10:35:00,96.19,96.32,96.14,96.3,41890.0,85.6032,85.7189,85.5587,85.7011,41890.0
2016-04-27 10:40:00,96.29,96.45,96.29,96.44,15973.0,85.6922,85.8345,85.6922,85.8256,15973.0
2016-04-27 10:45:00,96.42,96.52,96.36,96.44,13779.0,85.8078,85.8968,85.7544,85.8256,13779.0
2016-04-27 10:50:00,96.44,96.44,96.3,96.3,7868.0,85.8256,85.8256,85.7011,85.7011,7868.0
2016-04-27 10:55:00,96.31,96.41,96.21,96.3,14716.0,85.71,85.7989,85.621,85.7011,14716.0
2016-04-27 11:00:00,96.29,96.45,96.18,96.4,24485.0,85.6922,85.8345,85.5943,85.79,24485.0
2016-04-27 11:05:00,96.36,96.37,96.15,96.27,23998.0,85.7544,85.7633,85.5676,85.6744,23998.0
2016-04-27 11:10:00,96.3,96.38,96.27,96.29,7150.0,85.7011,85.7722,85.6744,85.6922,7150.0
2016-04-27 11:15:00,96.32,96.32,96.25,96.29,5739.0,85.7189,85.7189,85.6566,85.6922,5739.0
2016-04-27 11:20:00,96.28,96.29,96.21,96.24,6833.0,85.6833,85.6922,85.621,85.6477,6833.0
2016-04-27 11:25:00,96.26,96.36,96.23,96.23,6411.0,85.6655,85.7544,85.6388,85.6388,6411.0
2016-04-27 11:30:00,96.24,96.35,96.24,96.31,9836.0,85.6477,85.7455,85.6477,85.71,9836.0
2016-04-27 11:35:00,96.31,96.49,96.3,96.44,24841.0,85.71,85.8701,85.7011,85.8256,24841.0
2016-04-27 11:40:00,96.46,96.5,96.31,96.31,11863.0,85.8434,85.879,85.71,85.71,11863.0
2016-04-27 11:45:00,96.3,96.35,96.24,96.25,6765.0,85.7011,85.7455,85.6477,85.6566,6765.0
2016-04-27 11:50:00,96.25,96.27,96.17,96.23,16401.0,85.6566,85.6744,85.5854,85.6388,16401.0
2016-04-27 11:55:00,96.24,96.41,96.24,96.37,7120.0,85.6477,85.7989,85.6477,85.7633,7120.0
2016-04-27 12:00:00,96.34,96.35,96.25,96.29,16142.0,85.7366,85.7455,85.6566,85.6922,16142.0
2016-04-27 12:05:00,96.31,96.43,96.31,96.42,9029.0,85.71,85.8167,85.71,85.8078,9029.0
2016-04-27 12:10:00,96.42,96.42,96.24,96.25,18545.0,85.8078,85.8078,85.6477,85.6566,18545.0
2016-04-27 12:15:00,96.24,96.28,96.21,96.21,8568.0,85.6477,85.6833,85.621,85.621,8568.0
2016-04-27 12:20:00,96.21,96.3,96.16,96.3,10114.0,85.621,85.7011,85.5765,85.7011,10114.0
2016-04-27 12:25:00,96.27,96.31,96.24,96.27,9756.0,85.6744,85.71,85.6477,85.6744,9756.0
2016-04-27 12:30:00,96.27,96.27,96.23,96.24,8485.0,85.6744,85.6744,85.6388,85.6477,8485.0
2016-04-27 12:35:00,96.25,96.25,96.17,96.22,9085.0,85.6566,85.6566,85.5854,85.6299,9085.0
2016-04-27 12:40:00,96.22,96.22,96.08,96.08,9001.0,85.6299,85.6299,85.5053,85.5053,9001.0
2016-04-27 12:45:00,96.07,96.1,96.04,96.04,9200.0,85.4964,85.5231,85.4697,85.4697,9200.0
2016-04-27 12:50:00,96.04,96.06,96.02,96.02,6685.0,85.4697,85.4875,85.4519,85.4519,6685.0
2016-04-27 12:55:00,96.0,96.01,95.9,95.91,31894.0,85.4341,85.443,85.3451,85.354,31894.0
2016-04-27 13:00:00,95.93,95.96,95.8,95.8,20785.0,85.3718,85.3985,85.2561,85.2561,20785.0
2016-04-27 13:05:00,95.8,95.93,95.72,95.93,15081.0,85.2561,85.3718,85.1849,85.3718,15081.0
2016-04-27 13:10:00,95.9,95.93,95.8,95.81,8850.0,85.3451,85.3718,85.2561,85.265,8850.0
2016-04-27 13:15:00,95.81,95.81,95.71,95.72,9799.0,85.265,85.265,85.176,85.1849,9799.0
2016-04-27 13:20:00,95.71,95.73,95.61,95.73,7564.0,85.176,85.1938,85.087,85.1938,7564.0
2016-04-27 13:25:00,95.74,95.84,95.67,95.73,11207.0,85.2027,85.2917,85.1404,85.1938,11207.0
2016-04-27 13:30:00,95.73,95.74,95.68,95.71,9349.0,85.1938,85.2027,85.1493,85.176,9349.0
2016-04-27 13:35:00,95.72,95.83,95.71,95.83,21561.0,85.1849,85.2828,85.176,85.2828,21561.0
2016-04-27 13:40:00,95.85,95.94,95.76,95.77,8219.0,85.3006,85.3807,85.2205,85.2294,8219.0
2016-04-27 13:45:00,95.76,95.88,95.76,95.8,9157.0,85.2205,85.3273,85.2205,85.2561,9157.0
2016-04-27 13:50:00,95.78,95.9,95.74,95.75,11152.0,85.2383,85.3451,85.2027,85.2116,11152.0
2016-04-27 13:55:00,95.73,95.78,95.67,95.69,12490.0,85.1938,85.2383,85.1404,85.1582,12490.0
2016-04-27 14:00:00,95.69,95.83,95.47,95.7,17779.0,85.1582,85.2828,84.9624,85.1671,17779.0
2016-04-27 14:05:00,95.7,96.01,95.7,96.0,16695.0,85.1671,85.443,85.1671,85.4341,16695.0
2016-04-27 14:10:00,96.01,96.04,95.86,95.87,12088.0,85.443,85.4697,85.3095,85.3184,12088.0
2016-04-27 14:15:00,95.87,96.14,95.87,96.12,12258.0,85.3184,85.5587,85.3184,85.5409,12258.0
2016-04-27 14:20:00,96.12,96.28,96.09,96.24,18514.0,85.5409,85.6833,85.5142,85.6477,18514.0
2016-04-27 14:25:00,96.25,96.3,96.23,96.26,27484.0,85.6566,85.7011,85.6388,85.6655,27484.0
2016-04-27 14:30:00,96.27,96.31,96.04,96.11,32800.0,85.6744,85.71,85.4697,85.532,32800.0
2016-04-27 14:35:00,96.11,96.21,96.1,96.12,14140.0,85.532,85.621,85.5231,85.5409,14140.0
2016-04-27 14:40:00,96.12,96.25,96.09,96.2,8850.0,85.5409,85.6566,85.5142,85.6121,8850.0
2016-04-27 14:45:00,96.19,96.27,96.15,96.2,13821.0,85.6032,85.6744,85.5676,85.6121,13821.0
2016-04-27 14:50:00,96.19,96.23,96.16,96.23,24368.0,85.6032,85.6388,85.5765,85.6388,24368.0
2016-04-27 14:55:00,96.23,96.25,96.14,96.14,8179.0,85.6388,85.6566,85.5587,85.5587,8179.0
2016-04-27 15:00:00,96.13,96.34,96.1,96.32,17880.0,85.5498,85.7366,85.5231,85.7189,17880.0
2016-04-27 15:05:00,96.32,96.36,96.22,96.26,18103.0,85.7189,85.7544,85.6299,85.6655,18103.0
2016-04-27 15:10:00,96.28,96.35,96.22,96.31,28621.0,85.6833,85.7455,85.6299,85.71,28621.0
2016-04-27 15:15:00,96.34,96.46,96.29,96.45,20422.0,85.7366,85.8434,85.6922,85.8345,20422.0
2016-04-27 15:20:00,96.46,96.48,96.41,96.41,11253.0,85.8434,85.8612,85.7989,85.7989,11253.0
2016-04-27 15:25:00,96.42,96.43,96.29,96.35,28837.0,85.8078,85.8167,85.6922,85.7455,28837.0
2016-04-27 15:30:00,96.36,96.42,96.33,96.4,15854.0,85.7544,85.8078,85.7277,85.79,15854.0
2016-04-27 15:35:00,96.38,96.43,96.35,96.4,16008.0,85.7722,85.8167,85.7455,85.79,16008.0
2016-04-27 15:40:00,96.39,96.42,96.31,96.36,28892.0,85.7811,85.8078,85.71,85.7544,28892.0
2016-04-27 15:45:00,96.37,96.41,96.27,96.4,59560.0,85.7633,85.7989,85.6744,85.79,59560.0
2016-04-27 15:50:00,96.39,96.39,96.23,96.26,38858.0,85.7811,85.7811,85.6388,85.6655,38858.0
2016-04-27 15:55:00,96.27,96.27,96.1,96.18,80750.0,85.6744,85.6744,85.5231,85.5943,80750.0
2016-04-28 09:30:00,95.67,96.24,95.47,96.18,18362.0,85.1404,85.6477,84.9624,85.5943,18362.0
2016-04-28 09:35:00,96.25,96.29,96.06,96.26,6340.0,85.6566,85.6922,85.4875,85.6655,6340.0
2016-04-28 09:40:00,96.25,96.48,96.23,96.45,4672.0,85.6566,85.8612,85.6388,85.8345,4672.0
2016-04-28 09:45:00,96.32,96.47,96.13,96.45,9594.0,85.7189,85.8523,85.5498,85.8345,9594.0
2016-04-28 09:50:00,96.45,96.45,96.15,96.16,5465.0,85.8345,85.8345,85.5676,85.5765,5465.0
2016-04-28 09:55:00,96.2,96.41,96.2,96.37,8800.0,85.6121,85.7989,85.6121,85.7633,8800.0
2016-04-28 10:00:00,96.37,96.54,96.27,96.51,26852.0,85.7633,85.9146,85.6744,85.8879,26852.0
2016-04-28 10:05:00,96.51,96.65,96.51,96.59,11689.0,85.8879,86.0125,85.8879,85.9591,11689.0
2016-04-28 10:10:00,96.54,96.55,96.42,96.5,6865.0,85.9146,85.9235,85.8078,85.879,6865.0
2016-04-28 10:15:00,96.47,96.62,96.47,96.56,11326.0,85.8523,85.9858,85.8523,85.9324,11326.0
2016-04-28 10:20:00,96.56,96.58,96.47,96.56,20825.0,85.9324,85.9502,85.8523,85.9324,20825.0
2016-04-28 10:25:00,96.54,96.63,96.53,96.62,6133.0,85.9146,85.9947,85.9057,85.9858,6133.0
2016-04-28 10:30:00,96.63,96.66,96.6,96.65,3605.0,85.9947,86.0214,85.968,86.0125,3605.0
2016-04-28 10:35:00,96.64,96.74,96.6,96.63,7238.0,86.0036,86.0926,85.968,85.9947,7238.0
2016-04-28 10:40:00,96.64,96.64,96.5,96.59,9273.0,86.0036,86.0036,85.879,85.9591,9273.0
2016-04-28 10:45:00,96.6,96.71,96.59,96.61,5007.0,85.968,86.0659,85.9591,85.9769,5007.0
2016-04-28 10:50:00,96.58,96.58,96.5,96.54,7001.0,85.9502,85.9502,85.879,85.9146,7001.0
2016-04-28 10:55:00,96.57,96.64,96.51,96.6,11445.0,85.9413,86.0036,85.8879,85.968,11445.0
2016-04-28 11:00:00,96.56,96.78,96.56,96.71,21500.0,85.9324,86.1282,85.9324,86.0659,21500.0
2016-04-28 11:05:00,96.71,96.78,96.59,96.69,11648.0,86.0659,86.1282,85.9591,86.0481,11648.0
2016-04-28 11:10:00,96.69,96.87,96.67,96.87,15862.0,86.0481,86.2083,86.0303,86.2083,15862.0
2016-04-28 11:15:00,96.88,97.0,96.87,96.99,11943.0,86.2172,86.324,86.2083,86.3151,11943.0
2016-04-28 11:20:00,97.0,97.05,96.89,96.89,11123.0,86.324,86.3685,86.2261,86.2261,11123.0
2016-04-28 11:25:00,96.93,96.94,96.88,96.91,8727.0,86.2617,86.2706,86.2172,86.2439,8727.0
2016-04-28 11:30:00,96.91,96.92,96.8,96.89,6277.0,86.2439,86.2528,86.146,86.2261,6277.0
2016-04-28 11:35:00,96.95,97.04,96.94,97.03,7757.0,86.2795,86.3596,86.2706,86.3507,7757.0
2016-04-28 11:40:00,97.05,97.09,97.01,97.09,4512.0,86.3685,86.4041,86.3329,86.4041,4512.0
2016-04-28 11:45:00,97.08,97.14,97.06,97.06,7199.0,86.3952,86.4486,86.3774,86.3774,7199.0
2016-04-28 11:50:00,97.06,97.28,97.05,97.28,26860.0,86.3774,86.5732,86.3685,86.5732,26860.0
2016-04-28 11:55:00,97.28,97.38,97.21,97.23,26979.0,86.5732,86.6622,86.5109,86.5287,26979.0
2016-04-28 12:00:00,97.21,97.25,97.13,97.13,12791.0,86.5109,86.5465,86.4397,86.4397,12791.0
2016-04-28 12:05:00,97.1,97.22,97.07,97.17,15782.0,86.413,86.5198,86.3863,86.4753,15782.0
2016-04-28 12:10:00,97.16,97.21,97.16,97.2,7693.0,86.4664,86.5109,86.4664,86.502,7693.0
2016-04-28 12:15:00,97.21,97.22,97.18,97.18,5445.0,86.5109,86.5198,86.4842,86.4842,5445.0
2016-04-28 12:20:00,97.17,97.22,97.12,97.17,6528.0,86.4753,86.5198,86.4308,86.4753,6528.0
2016-04-28 12:25:00,97.17,97.23,97.08,97.17,7470.0,86.4753,86.5287,86.3952,86.4753,7470.0
2016-04-28 12:30:00,97.16,97.35,97.16,97.33,9358.0,86.4664,86.6355,86.4664,86.6177,9358.0
2016-04-28 12:35:00,97.34,97.34,97.23,97.27,11136.0,86.6266,86.6266,86.5287,86.5643,11136.0
2016-04-28 12:40:00,97.26,97.3,97.21,97.27,3700.0,86.5554,86.591,86.5109,86.5643,3700.0
2016-04-28 12:45:00,97.27,97.38,97.25,97.37,5000.0,86.5643,86.6622,86.5465,86.6533,5000.0
2016-04-28 12:50:00,97.38,97.38,97.28,97.29,5421.0,86.6622,86.6622,86.5732,86.5821,5421.0
2016-04-28 12:55:00,97.29,97.31,97.22,97.23,12430.0,86.5821,86.5999,86.5198,86.5287,12430.0
2016-04-28 13:00:00,97.22,97.26,97.18,97.21,9848.0,86.5198,86.5554,86.4842,86.5109,9848.0
2016-04-28 13:05:00,97.2,97.36,97.2,97.27,9703.0,86.502,86.6444,86.502,86.5643,9703.0
2016-04-28 13:10:00,97.26,97.27,97.12,97.18,6568.0,86.5554,86.5643,86.4308,86.4842,6568.0
2016-04-28 13:15:00,97.17,97.19,97.03,97.04,6099.0,86.4753,86.4931,86.3507,86.3596,6099.0
2016-04-28 13:20:00,97.02,97.07,96.98,97.07,3550.0,86.3418,86.3863,86.3062,86.3863,3550.0
2016-04-28 13:25:00,97.08,97.21,97.08,97.21,4770.0,86.3952,86.5109,86.3952,86.5109,4770.0
2016-04-28 13:30:00,97.24,97.26,97.19,97.22,5099.0,86.5376,86.5554,86.4931,86.5198,5099.0
2016-04-28 13:35:00,97.22,97.29,97.17,97.26,12029.0,86.5198,86.5821,86.4753,86.5554,12029.0
2016-04-28 13:40:00,97.27,97.27,97.23,97.26,3800.0,86.5643,86.5643,86.5287,86.5554,3800.0
2016-04-28 13:45:00,97.26,97.36,97.24,97.35,10398.0,86.5554,86.6444,86.5376,86.6355,10398.0
2016-04-28 13:50:00,97.36,97.39,97.33,97.37,9093.0,86.6444,86.6711,86.6177,86.6533,9093.0
2016-04-28 13:55:00,97.33,97.37,97.31,97.35,8110.0,86.6177,86.6533,86.5999,86.6355,8110.0
2016-04-28 14:00:00,97.35,97.37,97.31,97.34,18811.0,86.6355,86.6533,86.5999,86.6266,18811.0
2016-04-28 14:05:00,97.35,97.36,97.31,97.36,16621.0,86.6355,86.6444,86.5999,86.6444,16621.0
2016-04-28 14:10:00,97.35,97.39,97.34,97.36,25931.0,86.6355,86.6711,86.6266,86.6444,25931.0
2016-04-28 14:15:00,97.37,97.41,97.36,97.4,9643.0,86.6533,86.6889,86.6444,86.68,9643.0
2016-04-28 14:20:00,97.41,97.41,97.36,97.4,10067.0,86.6889,86.6889,86.6444,86.68,10067.0
2016-04-28 14:25:00,97.41,97.46,97.38,97.46,9177.0,86.6889,86.7334,86.6622,86.7334,9177.0
2016-04-28 14:30:00,97.44,97.44,97.38,97.39,24607.0,86.7156,86.7156,86.6622,86.6711,24607.0
2016-04-28 14:35:00,97.39,97.4,97.31,97.34,11820.0,86.6711,86.68,86.5999,86.6266,11820.0
2016-04-28 14:40:00,97.36,97.4,97.35,97.37,10937.0,86.6444,86.68,86.6355,86.6533,10937.0
2016-04-28 14:45:00,97.34,97.34,97.22,97.28,12817.0,86.6266,86.6266,86.5198,86.5732,12817.0
2016-04-28 14:50:00,97.27,97.32,97.23,97.29,6911.0,86.5643,86.6088,86.5287,86.5821,6911.0
2016-04-28 14:55:00,97.3,97.3,97.2,97.23,9392.0,86.591,86.591,86.502,86.5287,9392.0
2016-04-28 15:00:00,97.22,97.22,97.13,97.19,18721.0,86.5198,86.5198,86.4397,86.4931,18721.0
2016-04-28 15:05:00,97.19,97.22,97.16,97.17,14675.0,86.4931,86.5198,86.4664,86.4753,14675.0
2016-04-28 15:10:00,97.17,97.17,96.98,97.0,27304.0,86.4753,86.4753,86.3062,86.324,27304.0
2016-04-28 15:15:00,97.0,97.04,96.93,96.98,22868.0,86.324,86.3596,86.2617,86.3062,22868.0
2016-04-28 15:20:00,96.98,97.08,96.98,97.04,32791.0,86.3062,86.3952,86.3062,86.3596,32791.0
2016-04-28 15:25:00,97.04,97.05,96.88,96.91,32837.0,86.3596,86.3685,86.2172,86.2439,32837.0
2016-04-28 15:30:00,96.91,96.99,96.91,96.95,23401.0,86.2439,86.3151,86.2439,86.2795,23401.0
2016-04-28 15:35:00,96.93,97.02,96.93,97.01,29098.0,86.2617,86.3418,86.2617,86.3329,29098.0
2016-04-28 15:40:00,97.01,97.12,97.0,97.04,26503.0,86.3329,86.4308,86.324,86.3596,26503.0
2016-04-28 15:45:00,97.02,97.1,96.91,96.92,42262.0,86.3418,86.413,86.2439,86.2528,42262.0
2016-04-28 15:50:00,96.93,96.97,96.8,96.85,53457.0,86.2617,86.2973,86.146,86.1905,53457.0
2016-04-28 15:55:00,96.86,97.12,96.82,97.12,118465.0,86.1994,86.4308,86.1638,86.4308,118465.0
2016-04-29 09:30:00,96.69,96.85,96.42,96.76,21179.0,86.0481,86.1905,85.8078,86.1104,21179.0
2016-04-29 09:35:00,96.72,96.74,96.39,96.65,17520.0,86.0748,86.0926,85.7811,86.0125,17520.0
2016-04-29 09:40:00,96.65,96.69,96.06,96.06,45167.0,86.0125,86.0481,85.4875,85.4875,45167.0
2016-04-29 09:45:00,96.11,96.35,96.06,96.25,26583.0,85.532,85.7455,85.4875,85.6566,26583.0
2016-04-29 09:50:00,96.28,96.38,96.2,96.33,16093.0,85.6833,85.7722,85.6121,85.7277,16093.0
2016-04-29 09:55:00,96.33,96.48,96.25,96.47,7409.0,85.7277,85.8612,85.6566,85.8523,7409.0
2016-04-29 10:00:00,96.46,96.46,96.2,96.24,14586.0,85.8434,85.8434,85.6121,85.6477,14586.0
2016-04-29 10:05:00,96.26,96.3,96.15,96.23,25192.0,85.6655,85.7011,85.5676,85.6388,25192.0
2016-04-29 10:10:00,96.2,96.2,96.1,96.14,9245.0,85.6121,85.6121,85.5231,85.5587,9245.0
2016-04-29 10:15:00,96.13,96.31,96.13,96.27,8431.0,85.5498,85.71,85.5498,85.6744,8431.0
2016-04-29 10:20:00,96.3,96.35,96.18,96.35,8392.0,85.7011,85.7455,85.5943,85.7455,8392.0
2016-04-29 10:25:00,96.32,96.4,96.26,96.37,8340.0,85.7189,85.79,85.6655,85.7633,8340.0
2016-04-29 10:30:00,96.4,96.52,96.36,96.38,30389.0,85.79,85.8968,85.7544,85.7722,30389.0
2016-04-29 10:35:00,96.41,96.45,96.34,96.38,34392.0,85.7989,85.8345,85.7366,85.7722,34392.0
2016-04-29 10:40:00,96.4,96.41,96.32,96.33,30280.0,85.79,85.7989,85.7189,85.7277,30280.0
2016-04-29 10:45:00,96.34,96.34,96.24,96.24,14117.0,85.7366,85.7366,85.6477,85.6477,14117.0
2016-04-29 10:50:00,96.26,96.28,96.03,96.06,17352.0,85.6655,85.6833,85.4608,85.4875,17352.0
2016-04-29 10:55:00,96.08,96.1,96.01,96.06,7421.0,85.5053,85.5231,85.443,85.4875,7421.0
2016-04-29 11:00:00,96.08,96.24,96.08,96.15,40373.0,85.5053,85.6477,85.5053,85.5676,40373.0
2016-04-29 11:05:00,96.15,96.31,96.15,96.2,11748.0,85.5676,85.71,85.5676,85.6121,11748.0
2016-04-29 11:10:00,96.24,96.34,96.16,96.28,26928.0,85.6477,85.7366,85.5765,85.6833,26928.0
2016-04-29 11:15:00,96.28,96.32,96.15,96.16,23131.0,85.6833,85.7189,85.5676,85.5765,23131.0
2016-04-29 11:20:00,96.16,96.23,96.1,96.14,29917.0,85.5765,85.6388,85.5231,85.5587,29917.0
2016-04-29 11:25:00,96.14,96.27,96.12,96.24,10016.0,85.5587,85.6744,85.5409,85.6477,10016.0
2016-04-29 11:30:00,96.25,96.29,96.14,96.15,15102.0,85.6566,85.6922,85.5587,85.5676,15102.0
2016-04-29 11:35:00,96.15,96.15,95.96,95.98,13737.0,85.5676,85.5676,85.3985,85.4163,13737.0
2016-04-29 11:40:00,95.93,95.98,95.83,95.89,6632.0,85.3718,85.4163,85.2828,85.3362,6632.0
2016-04-29 11:45:00,95.9,95.95,95.81,95.92,5084.0,85.3451,85.3896,85.265,85.3629,5084.0
2016-04-29 11:50:00,95.93,95.95,95.87,95.87,7706.0,85.3718,85.3896,85.3184,85.3184,7706.0
2016-04-29 11:55:00,95.87,95.89,95.83,95.85,5175.0,85.3184,85.3362,85.2828,85.3006,5175.0
2016-04-29 12:00:00,95.84,95.85,95.79,95.8,7678.0,85.2917,85.3006,85.2472,85.2561,7678.0
2016-04-29 12:05:00,95.81,95.82,95.7,95.76,12567.0,85.265,85.2739,85.1671,85.2205,12567.0
2016-04-29 12:10:00,95.77,95.81,95.73,95.73,8660.0,85.2294,85.265,85.1938,85.1938,8660.0
2016-04-29 12:15:00,95.73,95.87,95.7,95.85,8813.0,85.1938,85.3184,85.1671,85.3006,8813.0
2016-04-29 12:20:00,95.86,95.87,95.83,95.83,5712.0,85.3095,85.3184,85.2828,85.2828,5712.0
2016-04-29 12:25:00,95.83,95.89,95.83,95.87,7250.0,85.2828,85.3362,85.2828,85.3184,7250.0
2016-04-29 12:30:00,95.85,95.87,95.81,95.83,4900.0,85.3006,85.3184,85.265,85.2828,4900.0
2016-04-29 12:35:00,95.87,95.87,95.82,95.82,6000.0,85.3184,85.3184,85.2739,85.2739,6000.0
2016-04-29 12:40:00,95.82,95.83,95.77,95.77,3118.0,85.2739,85.2828,85.2294,85.2294,3118.0
2016-04-29 12:45:00,95.78,95.9,95.75,95.88,12782.0,85.2383,85.3451,85.2116,85.3273,12782.0
2016-04-29 12:50:00,95.87,95.9,95.8,95.8,7715.0,85.3184,85.3451,85.2561,85.2561,7715.0
2016-04-29 12:55:00,95.82,95.82,95.73,95.77,4187.0,85.2739,85.2739,85.1938,85.2294,4187.0
2016-04-29 13:00:00,95.76,95.78,95.74,95.74,5975.0,85.2205,85.2383,85.2027,85.2027,5975.0
2016-04-29 13:05:00,95.76,95.93,95.75,95.92,6507.0,85.2205,85.3718,85.2116,85.3629,6507.0
2016-04-29 13:10:00,95.89,95.96,95.82,95.96,6203.0,85.3362,85.3985,85.2739,85.3985,6203.0
2016-04-29 13:15:00,95.96,95.97,95.87,95.97,13245.0,85.3985,85.4074,85.3184,85.4074,13245.0
2016-04-29 13:20:00,95.97,96.01,95.94,95.99,8005.0,85.4074,85.443,85.3807,85.4252,8005.0
2016-04-29 13:25:00,96.01,96.02,95.95,95.96,2795.0,85.443,85.4519,85.3896,85.3985,2795.0
2016-04-29 13:30:00,95.97,95.98,95.88,95.92,5566.0,85.4074,85.4163,85.3273,85.3629,5566.0
2016-04-29 13:35:00,95.9,95.95,95.79,95.79,8142.0,85.3451,85.3896,85.2472,85.2472,8142.0
2016-04-29 13:40:00,95.8,95.8,95.65,95.66,5494.0,85.2561,85.2561,85.1226,85.1315,5494.0
2016-04-29 13:45:00,95.66,95.67,95.51,95.57,7957.0,85.1315,85.1404,84.998,85.0514,7957.0
2016-04-29 13:50:00,95.56,95.63,95.56,95.61,4673.0,85.0425,85.1048,85.0425,85.087,4673.0
2016-04-29 13:55:00,95.61,95.61,95.51,95.55,5399.0,85.087,85.087,84.998,85.0336,5399.0
2016-04-29 14:00:00,95.56,95.68,95.56,95.62,6400.0,85.0425,85.1493,85.0425,85.0959,6400.0
2016-04-29 14:05:00,95.62,95.62,95.52,95.54,5531.0,85.0959,85.0959,85.0069,85.0247,5531.0
2016-04-29 14:10:00,95.55,95.58,95.52,95.54,6634.0,85.0336,85.0603,85.0069,85.0247,6634.0
2016-04-29 14:15:00,95.55,95.56,95.41,95.45,12913.0,85.0336,85.0425,84.909,84.9446,12913.0
2016-04-29 14:20:00,95.42,95.5,95.38,95.48,8927.0,84.9179,84.9891,84.8823,84.9713,8927.0
2016-04-29 14:25:00,95.47,95.64,95.43,95.58,12827.0,84.9624,85.1137,84.9268,85.0603,12827.0
2016-04-29 14:30:00,95.58,95.62,95.47,95.48,12358.0,85.0603,85.0959,84.9624,84.9713,12358.0
2016-04-29 14:35:00,95.5,95.52,95.44,95.44,7243.0,84.9891,85.0069,84.9357,84.9357,7243.0
2016-04-29 14:40:00,95.41,95.43,95.31,95.32,9113.0,84.909,84.9268,84.82,84.8289,9113.0
2016-04-29 14:45:00,95.33,95.54,95.32,95.52,10446.0,84.8378,85.0247,84.8289,85.0069,10446.0
2016-04-29 14:50:00,95.52,95.52,95.37,95.41,7741.0,85.0069,85.0069,84.8734,84.909,7741.0
2016-04-29 14:55:00,95.44,95.48,95.34,95.4,8014.0,84.9357,84.9713,84.8467,84.9001,8014.0
2016-04-29 15:00:00,95.4,95.53,95.38,95.4,19465.0,84.9001,85.0158,84.8823,84.9001,19465.0
2016-04-29 15:05:00,95.41,95.57,95.41,95.49,14448.0,84.909,85.0514,84.909,84.9802,14448.0
2016-04-29 15:10:00,95.49,95.59,95.44,95.52,14884.0,84.9802,85.0692,84.9357,85.0069,14884.0
2016-04-29 15:15:00,95.53,95.55,95.47,95.52,15545.0,85.0158,85.0336,84.9624,85.0069,15545.0
2016-04-29 15:20:00,95.52,95.59,95.48,95.52,15876.0,85.0069,85.0692,84.9713,85.0069,15876.0
2016-04-29 15:25:00,95.52,95.55,95.49,95.52,35609.0,85.0069,85.0336,84.9802,85.0069,35609.0
2016-04-29 15:30:00,95.53,95.77,95.53,95.74,18154.0,85.0158,85.2294,85.0158,85.2027,18154.0
2016-04-29 15:35:00,95.75,95.79,95.67,95.71,18847.0,85.2116,85.2472,85.1404,85.176,18847.0
2016-04-29 15:40:00,95.71,95.86,95.71,95.83,25438.0,85.176,85.3095,85.176,85.2828,25438.0
2016-04-29 15:45:00,95.84,96.05,95.84,95.92,41528.0,85.2917,85.4786,85.2917,85.3629,41528.0
2016-04-29 15:50:00,95.91,95.94,95.8,95.94,64066.0,85.354,85.3807,85.2561,85.3807,64066.0
2016-04-29 15:55:00,95.95,95.97,95.76,95.84,126159.0,85.3896,85.4074,85.2205,85.2917,126159.0
2016-05-02 09:30:00,95.86,96.37,95.68,96.11,37333.0,85.3095,85.7633,85.1493,85.532,37333.0
2016-05-02 09:35:00,96.16,96.22,95.92,96.04,53322.0,85.5765,85.6299,85.3629,85.4697,53322.0
2016-05-02 09:40:00,96.05,96.51,96.04,96.45,35993.0,85.4786,85.8879,85.4697,85.8345,35993.0
2016-05-02 09:45:00,96.44,96.6,96.42,96.5,18720.0,85.8256,85.968,85.8078,85.879,18720.0
2016-05-02 09:50:00,96.47,96.47,96.25,96.26,22073.0,85.8523,85.8523,85.6566,85.6655,22073.0
2016-05-02 09:55:00,96.26,96.35,96.12,96.24,86189.0,85.6655,85.7455,85.5409,85.6477,86189.0
2016-05-02 10:00:00,96.22,96.32,96.18,96.25,38009.0,85.6299,85.7189,85.5943,85.6566,38009.0
2016-05-02 10:05:00,96.27,96.33,96.22,96.3,36479.0,85.6744,85.7277,85.6299,85.7011,36479.0
2016-05-02 10:10:00,96.23,96.26,96.07,96.21,29838.0,85.6388,85.6655,85.4964,85.621,29838.0
2016-05-02 10:15:00,96.23,96.3,96.08,96.23,16268.0,85.6388,85.7011,85.5053,85.6388,16268.0
2016-05-02 10:20:00,96.23,96.45,96.23,96.4,19326.0,85.6388,85.8345,85.6388,85.79,19326.0
2016-05-02 10:25:00,96.42,96.45,96.34,96.39,21484.0,85.8078,85.8345,85.7366,85.7811,21484.0
2016-05-02 10:30:00,96.41,96.5,96.36,96.37,28149.0,85.7989,85.879,85.7544,85.7633,28149.0
2016-05-02 10:35:00,96.38,96.44,96.34,96.35,20503.0,85.7722,85.8256,85.7366,85.7455,20503.0
2016-05-02 10:40:00,96.36,96.41,96.19,96.22,25372.0,85.7544,85.7989,85.6032,85.6299,25372.0
2016-05-02 10:45:00,96.21,96.31,96.2,96.2,29698.0,85.621,85.71,85.6121,85.6121,29698.0
2016-05-02 10:50:00,96.21,96.31,96.19,96.27,20556.0,85.621,85.71,85.6032,85.6744,20556.0
2016-05-02 10:55:00,96.27,96.4,96.26,96.38,18470.0,85.6744,85.79,85.6655,85.7722,18470.0
2016-05-02 11:00:00,96.39,96.58,96.39,96.58,18453.0,85.7811,85.9502,85.7811,85.9502,18453.0
2016-05-02 11:05:00,96.58,96.64,96.4,96.5,33846.0,85.9502,86.0036,85.79,85.879,33846.0
2016-05-02 11:10:00,96.5,96.63,96.5,96.57,17560.0,85.879,85.9947,85.879,85.9413,17560.0
2016-05-02 11:15:00,96.57,96.57,96.4,96.51,13770.0,85.9413,85.9413,85.79,85.8879,13770.0
2016-05-02 11:20:00,96.51,96.57,96.41,96.54,14524.0,85.8879,85.9413,85.7989,85.9146,14524.0
2016-05-02 11:25:00,96.54,96.57,96.5,96.57,9386.0,85.9146,85.9413,85.879,85.9413,9386.0
2016-05-02 11:30:00,96.6,96.64,96.5,96.53,15400.0,85.968,86.0036,85.879,85.9057,15400.0
2016-05-02 11:35:00,96.57,96.68,96.56,96.66,9772.0,85.9413,86.0392,85.9324,86.0214,9772.0
2016-05-02 11:40:00,96.65,96.81,96.65,96.78,10140.0,86.0125,86.1549,86.0125,86.1282,10140.0
2016-05-02 11:45:00,96.79,96.81,96.71,96.81,6611.0,86.1371,86.1549,86.0659,86.1549,6611.0
2016-05-02 11:50:00,96.81,96.86,96.71,96.86,12525.0,86.1549,86.1994,86.0659,86.1994,12525.0
2016-05-02 11:55:00,96.86,96.87,96.74,96.78,11359.0,86.1994,86.2083,86.0926,86.1282,11359.0
2016-05-02 12:00:00,96.77,96.87,96.76,96.86,11300.0,86.1193,86.2083,86.1104,86.1994,11300.0
2016-05-02 12:05:00,96.86,96.94,96.86,96.9,11560.0,86.1994,86.2706,86.1994,86.235,11560.0
2016-05-02 12:10:00,96.88,96.89,96.85,96.88,12212.0,86.2172,86.2261,86.1905,86.2172,12212.0
2016-05-02 12:15:00,96.88,96.88,96.86,96.87,17968.0,86.2172,86.2172,86.1994,86.2083,17968.0
2016-05-02 12:20:00,96.88,96.88,96.83,96.88,14085.0,86.2172,86.2172,86.1727,86.2172,14085.0
2016-05-02 12:25:00,96.87,96.98,96.87,96.91,14164.0,86.2083,86.3062,86.2083,86.2439,14164.0
2016-05-02 12:30:00,96.92,96.98,96.88,96.93,10912.0,86.2528,86.3062,86.2172,86.2617,10912.0
2016-05-02 12:35:00,96.93,96.98,96.92,96.96,12252.0,86.2617,86.3062,86.2528,86.2884,12252.0
2016-05-02 12:40:00,96.96,97.0,96.95,96.98,14244.0,86.2884,86.324,86.2795,86.3062,14244.0
2016-05-02 12:45:00,96.98,97.08,96.97,97.06,22831.0,86.3062,86.3952,86.2973,86.3774,22831.0
2016-05-02 12:50:00,97.08,97.13,97.06,97.13,6898.0,86.3952,86.4397,86.3774,86.4397,6898.0
2016-05-02 12:55:00,97.15,97.17,97.13,97.16,15581.0,86.4575,86.4753,86.4397,86.4664,15581.0
2016-05-02 13:00:00,97.17,97.28,97.17,97.28,28937.0,86.4753,86.5732,86.4753,86.5732,28937.0
2016-05-02 13:05:00,97.28,97.31,97.24,97.27,28330.0,86.5732,86.5999,86.5376,86.5643,28330.0
2016-05-02 13:10:00,97.28,97.34,97.26,97.32,13829.0,86.5732,86.6266,86.5554,86.6088,13829.0
2016-05-02 13:15:00,97.32,97.33,97.28,97.3,13059.0,86.6088,86.6177,86.5732,86.591,13059.0
2016-05-02 13:20:00,97.31,97.32,97.24,97.26,12814.0,86.5999,86.6088,86.5376,86.5554,12814.0
2016-05-02 13:25:00,97.27,97.31,97.26,97.31,18436.0,86.5643,86.5999,86.5554,86.5999,18436.0
2016-05-02 13:30:00,97.31,97.48,97.31,97.44,20020.0,86.5999,86.7512,86.5999,86.7156,20020.0
2016-05-02 13:35:00,97.44,97.45,97.4,97.41,10780.0,86.7156,86.7245,86.68,86.6889,10780.0
2016-05-02 13:40:00,97.41,97.45,97.21,97.22,17217.0,86.6889,86.7245,86.5109,86.5198,17217.0
2016-05-02 13:45:00,97.22,97.33,97.19,97.27,24194.0,86.5198,86.6177,86.4931,86.5643,24194.0
2016-05-02 13:50:00,97.26,97.31,97.22,97.27,18133.0,86.5554,86.5999,86.5198,86.5643,18133.0
2016-05-02 13:55:00,97.26,97.27,97.12,97.12,51430.0,86.5554,86.5643,86.4308,86.4308,51430.0
2016-05-02 14:00:00,97.11,97.23,97.06,97.23,13748.0,86.4219,86.5287,86.3774,86.5287,13748.0
2016-05-02 14:05:00,97.24,97.34,97.24,97.29,17053.0,86.5376,86.6266,86.5376,86.5821,17053.0
2016-05-02 14:10:00,97.28,97.28,97.17,97.24,14049.0,86.5732,86.5732,86.4753,86.5376,14049.0
2016-05-02 14:15:00,97.22,97.23,97.19,97.2,8639.0,86.5198,86.5287,86.4931,86.502,8639.0
2016-05-02 14:20:00,97.2,97.3,97.14,97.3,17272.0,86.502,86.591,86.4486,86.591,17272.0
2016-05-02 14:25:00,97.29,97.29,97.22,97.22,14445.0,86.5821,86.5821,86.5198,86.5198,14445.0
2016-05-02 14:30:00,97.21,97.27,97.17,97.27,14840.0,86.5109,86.5643,86.4753,86.5643,14840.0
2016-05-02 14:35:00,97.27,97.27,97.14,97.15,20120.0,86.5643,86.5643,86.4486,86.4575,20120.0
2016-05-02 14:40:00,97.15,97.15,96.99,96.99,25589.0,86.4575,86.4575,86.3151,86.3151,25589.0
2016-05-02 14:45:00,96.98,97.05,96.98,96.99,20256.0,86.3062,86.3685,86.3062,86.3151,20256.0
2016-05-02 14:50:00,97.0,97.06,96.99,97.03,17259.0,86.324,86.3774,86.3151,86.3507,17259.0
2016-05-02 14:55:00,97.03,97.05,96.96,97.0,20396.0,86.3507,86.3685,86.2884,86.324,20396.0
2016-05-02 15:00:00,97.01,97.24,97.01,97.24,19206.0,86.3329,86.5376,86.3329,86.5376,19206.0
2016-05-02 15:05:00,97.26,97.26,97.18,97.19,23582.0,86.5554,86.5554,86.4842,86.4931,23582.0
2016-05-02 15:10:00,97.18,97.27,97.13,97.23,27434.0,86.4842,86.5643,86.4397,86.5287,27434.0
2016-05-02 15:15:00,97.23,97.25,97.16,97.22,24162.0,86.5287,86.5465,86.4664,86.5198,24162.0
2016-05-02 15:20:00,97.21,97.26,97.12,97.26,27656.0,86.5109,86.5554,86.4308,86.5554,27656.0
2016-05-02 15:25:00,97.27,97.3,97.22,97.3,19073.0,86.5643,86.591,86.5198,86.591,19073.0
2016-05-02 15:30:00,97.31,97.31,97.2,97.24,34797.0,86.5999,86.5999,86.502,86.5376,34797.0
2016-05-02 15:35:00,97.24,97.24,97.15,97.2,32240.0,86.5376,86.5376,86.4575,86.502,32240.0
2016-05-02 15:40:00,97.2,97.38,97.16,97.35,50220.0,86.502,86.6622,86.4664,86.6355,50220.0
2016-05-02 15:45:00,97.34,97.35,97.29,97.29,55311.0,86.6266,86.6355,86.5821,86.5821,55311.0
2016-05-02 15:50:00,97.29,97.29,97.15,97.16,69100.0,86.5821,86.5821,86.4575,86.4664,69100.0
2016-05-02 15:55:00,97.16,97.19,97.05,97.13,174357.0,86.4664,86.4931,86.3685,86.4397,174357.0
2016-05-03 09:30:00,94.23,94.55,93.64,94.07,95708.0,83.8589,84.1437,83.3338,83.7165,95708.0
2016-05-03 09:35:00,94.15,95.13,94.07,94.66,100467.0,83.7877,84.6598,83.7165,84.2416,100467.0
2016-05-03 09:40:00,94.7,95.48,94.5,94.85,133251.0,84.2772,84.9713,84.0992,84.4106,133251.0
2016-05-03 09:45:00,94.79,95.0,94.55,94.67,58541.0,84.3572,84.5441,84.1437,84.2505,58541.0
2016-05-03 09:50:00,94.66,94.72,93.8,93.88,67009.0,84.2416,84.2949,83.4762,83.5474,67009.0
2016-05-03 09:55:00,93.89,94.35,93.61,93.72,87475.0,83.5563,83.9657,83.3071,83.405,87475.0
2016-05-03 10:00:00,93.77,94.28,93.76,94.28,47455.0,83.4495,83.9034,83.4406,83.9034,47455.0
2016-05-03 10:05:00,94.22,94.49,94.06,94.34,52143.0,83.85,84.0903,83.7076,83.9568,52143.0
2016-05-03 10:10:00,94.35,94.52,94.25,94.26,38864.0,83.9657,84.117,83.8767,83.8856,38864.0
2016-05-03 10:15:00,94.29,94.5,94.27,94.35,28530.0,83.9123,84.0992,83.8945,83.9657,28530.0
2016-05-03 10:20:00,94.33,94.47,94.31,94.45,26513.0,83.9479,84.0725,83.9301,84.0547,26513.0
2016-05-03 10:25:00,94.45,94.5,94.05,94.07,25975.0,84.0547,84.0992,83.6987,83.7165,25975.0
2016-05-03 10:30:00,94.11,94.12,93.92,94.01,39251.0,83.7521,83.761,83.583,83.6631,39251.0
2016-05-03 10:35:00,94.03,94.15,93.92,93.95,104957.0,83.6809,83.7877,83.583,83.6097,104957.0
2016-05-03 10:40:00,93.92,94.37,93.91,94.21,43302.0,83.583,83.9835,83.5741,83.8411,43302.0
2016-05-03 10:45:00,94.16,94.37,94.02,94.02,34964.0,83.7966,83.9835,83.672,83.672,34964.0
2016-05-03 10:50:00,94.02,94.18,93.79,93.99,68920.0,83.672,83.8144,83.4673,83.6453,68920.0
2016-05-03 10:55:00,94.0,94.11,93.66,93.76,52981.0,83.6542,83.7521,83.3516,83.4406,52981.0
2016-05-03 11:00:00,93.82,94.1,93.72,93.88,52148.0,83.494,83.7432,83.405,83.5474,52148.0
2016-05-03 11:05:00,93.9,94.05,93.88,93.9,20214.0,83.5652,83.6987,83.5474,83.5652,20214.0
2016-05-03 11:10:00,93.88,93.99,93.8,93.92,18257.0,83.5474,83.6453,83.4762,83.583,18257.0
2016-05-03 11:15:00,93.93,94.06,93.91,93.97,16410.0,83.5919,83.7076,83.5741,83.6275,16410.0
2016-05-03 11:20:00,93.99,94.0,93.82,93.9,67941.0,83.6453,83.6542,83.494,83.5652,67941.0
2016-05-03 11:25:00,93.95,94.24,93.95,94.02,20115.0,83.6097,83.8678,83.6097,83.672,20115.0
2016-05-03 11:30:00,94.02,94.13,93.84,93.93,17553.0,83.672,83.7699,83.5118,83.5919,17553.0
2016-05-03 11:35:00,93.93,94.05,93.91,93.99,28473.0,83.5919,83.6987,83.5741,83.6453,28473.0
2016-05-03 11:40:00,94.01,94.25,93.94,94.16,27829.0,83.6631,83.8767,83.6008,83.7966,27829.0
2016-05-03 11:45:00,94.2,94.37,94.09,94.34,18408.0,83.8322,83.9835,83.7343,83.9568,18408.0
2016-05-03 11:50:00,94.33,94.34,94.21,94.21,21539.0,83.9479,83.9568,83.8411,83.8411,21539.0
2016-05-03 11:55:00,94.23,94.3,94.15,94.3,32368.0,83.8589,83.9212,83.7877,83.9212,32368.0
2016-05-03 12:00:00,94.3,94.31,94.17,94.22,27410.0,83.9212,83.9301,83.8055,83.85,27410.0
2016-05-03 12:05:00,94.25,94.28,93.97,94.05,50778.0,83.8767,83.9034,83.6275,83.6987,50778.0
2016-05-03 12:10:00,94.08,94.08,93.94,93.96,17814.0,83.7254,83.7254,83.6008,83.6186,17814.0
2016-05-03 12:15:00,93.96,94.07,93.96,94.01,24168.0,83.6186,83.7165,83.6186,83.6631,24168.0
2016-05-03 12:20:00,94.01,94.15,93.97,93.98,20899.0,83.6631,83.7877,83.6275,83.6364,20899.0
2016-05-03 12:25:00,94.02,94.11,93.94,94.09,17481.0,83.672,83.7521,83.6008,83.7343,17481.0
2016-05-03 12:30:00,94.08,94.11,93.96,94.05,19630.0,83.7254,83.7521,83.6186,83.6987,19630.0
2016-05-03 12:35:00,94.05,94.15,93.89,94.12,17618.0,83.6987,83.7877,83.5563,83.761,17618.0
2016-05-03 12:40:00,94.12,94.29,94.07,94.17,13507.0,83.761,83.9123,83.7165,83.8055,13507.0
2016-05-03 12:45:00,94.21,94.27,94.18,94.2,15778.0,83.8411,83.8945,83.8144,83.8322,15778.0
2016-05-03 12:50:00,94.23,94.25,93.97,93.99,25559.0,83.8589,83.8767,83.6275,83.6453,25559.0
2016-05-03 12:55:00,94.02,94.11,93.96,94.05,15867.0,83.672,83.7521,83.6186,83.6987,15867.0
2016-05-03 13:00:00,94.08,94.1,93.99,94.05,15944.0,83.7254,83.7432,83.6453,83.6987,15944.0
2016-05-03 13:05:00,94.03,94.06,93.96,94.03,12941.0,83.6809,83.7076,83.6186,83.6809,12941.0
2016-05-03 13:10:00,94.04,94.12,93.94,93.96,17833.0,83.6898,83.761,83.6008,83.6186,17833.0
2016-05-03 13:15:00,94.0,94.11,94.0,94.08,10088.0,83.6542,83.7521,83.6542,83.7254,10088.0
2016-05-03 13:20:00,94.05,94.1,93.93,93.97,19059.0,83.6987,83.7432,83.5919,83.6275,19059.0
2016-05-03 13:25:00,93.96,94.0,93.86,93.95,15618.0,83.6186,83.6542,83.5296,83.6097,15618.0
2016-05-03 13:30:00,93.97,94.11,93.91,93.95,22375.0,83.6275,83.7521,83.5741,83.6097,22375.0
2016-05-03 13:35:00,93.92,93.95,93.76,93.88,39461.0,83.583,83.6097,83.4406,83.5474,39461.0
2016-05-03 13:40:00,93.88,93.96,93.81,93.84,17985.0,83.5474,83.6186,83.4851,83.5118,17985.0
2016-05-03 13:45:00,93.85,93.88,93.7,93.88,23676.0,83.5207,83.5474,83.3872,83.5474,23676.0
2016-05-03 13:50:00,93.88,93.94,93.69,93.69,20870.0,83.5474,83.6008,83.3783,83.3783,20870.0
2016-05-03 13:55:00,93.69,93.73,93.5,93.56,56856.0,83.3783,83.4139,83.2092,83.2626,56856.0
2016-05-03 14:00:00,93.58,93.78,93.58,93.77,24127.0,83.2804,83.4584,83.2804,83.4495,24127.0
2016-05-03 14:05:00,93.76,93.79,93.58,93.65,40889.0,83.4406,83.4673,83.2804,83.3427,40889.0
2016-05-03 14:10:00,93.66,93.73,93.62,93.73,26823.0,83.3516,83.4139,83.316,83.4139,26823.0
2016-05-03 14:15:00,93.74,93.85,93.73,93.82,19836.0,83.4228,83.5207,83.4139,83.494,19836.0
2016-05-03 14:20:00,93.81,93.95,93.81,93.83,17689.0,83.4851,83.6097,83.4851,83.5029,17689.0
2016-05-03 14:25:00,93.82,93.85,93.62,93.84,21810.0,83.494,83.5207,83.316,83.5118,21810.0
2016-05-03 14:30:00,93.81,93.83,93.7,93.72,17082.0,83.4851,83.5029,83.3872,83.405,17082.0
2016-05-03 14:35:00,93.71,93.81,93.67,93.68,15093.0,83.3961,83.4851,83.3605,83.3694,15093.0
2016-05-03 14:40:00,93.66,93.67,93.49,93.51,24966.0,83.3516,83.3605,83.2003,83.2181,24966.0
2016-05-03 14:45:00,93.54,93.64,93.41,93.42,31559.0,83.2448,83.3338,83.1291,83.138,31559.0
2016-05-03 14:50:00,93.44,93.61,93.44,93.59,26486.0,83.1558,83.3071,83.1558,83.2893,26486.0
2016-05-03 14:55:00,93.6,93.61,93.42,93.46,25054.0,83.2982,83.3071,83.138,83.1736,25054.0
2016-05-03 15:00:00,93.48,93.54,93.39,93.47,25115.0,83.1914,83.2448,83.1113,83.1825,25115.0
2016-05-03 15:05:00,93.47,93.54,93.45,93.51,14591.0,83.1825,83.2448,83.1647,83.2181,14591.0
2016-05-03 15:10:00,93.52,93.52,93.3,93.35,40805.0,83.227,83.227,83.0312,83.0757,40805.0
2016-05-03 15:15:00,93.34,93.42,93.28,93.4,41347.0,83.0668,83.138,83.0134,83.1202,41347.0
2016-05-03 15:20:00,93.37,93.5,93.37,93.45,58644.0,83.0935,83.2092,83.0935,83.1647,58644.0
2016-05-03 15:25:00,93.47,93.62,93.46,93.6,31290.0,83.1825,83.316,83.1736,83.2982,31290.0
2016-05-03 15:30:00,93.59,93.6,93.19,93.25,125412.0,83.2893,83.2982,82.9333,82.9867,125412.0
2016-05-03 15:35:00,93.25,93.26,93.18,93.2,98441.0,82.9867,82.9956,82.9244,82.9422,98441.0
2016-05-03 15:40:00,93.2,93.26,93.02,93.04,57206.0,82.9422,82.9956,82.7821,82.7999,57206.0
2016-05-03 15:45:00,93.03,93.31,93.03,93.25,70338.0,82.791,83.0401,82.791,82.9867,70338.0
2016-05-03 15:50:00,93.24,93.36,93.2,93.36,78031.0,82.9778,83.0846,82.9422,83.0846,78031.0
2016-05-03 15:55:00,93.37,93.37,93.19,93.27,168055.0,83.0935,83.0935,82.9333,83.0045,168055.0
2016-05-04 09:30:00,92.5,92.78,92.01,92.06,85669.0,82.3193,82.5685,81.8832,81.9277,85669.0
2016-05-04 09:35:00,92.09,92.25,91.92,92.21,50231.0,81.9544,82.0968,81.8031,82.0612,50231.0
2016-05-04 09:40:00,92.24,92.38,92.18,92.34,38030.0,82.0879,82.2125,82.0345,82.1769,38030.0
2016-05-04 09:45:00,92.28,92.39,92.07,92.36,22707.0,82.1235,82.2214,81.9366,82.1947,22707.0
2016-05-04 09:50:00,92.33,92.42,92.3,92.34,25011.0,82.168,82.2481,82.1413,82.1769,25011.0
2016-05-04 09:55:00,92.35,92.36,92.2,92.29,27212.0,82.1858,82.1947,82.0523,82.1324,27212.0
2016-05-04 10:00:00,92.3,92.43,92.24,92.42,28443.0,82.1413,82.257,82.0879,82.2481,28443.0
2016-05-04 10:05:00,92.42,92.59,92.42,92.59,35647.0,82.2481,82.3994,82.2481,82.3994,35647.0
2016-05-04 10:10:00,92.62,92.78,92.6,92.65,30851.0,82.4261,82.5685,82.4083,82.4528,30851.0
2016-05-04 10:15:00,92.66,92.69,92.47,92.62,41123.0,82.4617,82.4884,82.2926,82.4261,41123.0
2016-05-04 10:20:00,92.63,92.82,92.45,92.49,32106.0,82.435,82.6041,82.2748,82.3104,32106.0
2016-05-04 10:25:00,92.49,92.51,92.36,92.39,23465.0,82.3104,82.3282,82.1947,82.2214,23465.0
2016-05-04 10:30:00,92.37,92.6,92.36,92.59,44032.0,82.2036,82.4083,82.1947,82.3994,44032.0
2016-05-04 10:35:00,92.6,92.64,92.48,92.53,50235.0,82.4083,82.4439,82.3015,82.346,50235.0
2016-05-04 10:40:00,92.53,92.53,92.35,92.35,24726.0,82.346,82.346,82.1858,82.1858,24726.0
2016-05-04 10:45:00,92.35,92.46,92.35,92.39,11815.0,82.1858,82.2837,82.1858,82.2214,11815.0
2016-05-04 10:50:00,92.37,92.46,92.36,92.39,18278.0,82.2036,82.2837,82.1947,82.2214,18278.0
2016-05-04 10:55:00,92.4,92.4,92.22,92.34,65030.0,82.2303,82.2303,82.0701,82.1769,65030.0
2016-05-04 11:00:00,92.36,92.47,92.35,92.47,45962.0,82.1947,82.2926,82.1858,82.2926,45962.0
2016-05-04 11:05:00,92.48,92.57,92.47,92.51,21756.0,82.3015,82.3816,82.2926,82.3282,21756.0
2016-05-04 11:10:00,92.51,92.52,92.41,92.51,20525.0,82.3282,82.3371,82.2392,82.3282,20525.0
2016-05-04 11:15:00,92.49,92.57,92.43,92.44,19514.0,82.3104,82.3816,82.257,82.2659,19514.0
2016-05-04 11:20:00,92.44,92.57,92.42,92.57,21252.0,82.2659,82.3816,82.2481,82.3816,21252.0
2016-05-04 11:25:00,92.56,92.56,92.42,92.47,20612.0,82.3727,82.3727,82.2481,82.2926,20612.0
2016-05-04 11:30:00,92.47,92.62,92.47,92.59,19313.0,82.2926,82.4261,82.2926,82.3994,19313.0
2016-05-04 11:35:00,92.59,92.73,92.59,92.71,29535.0,82.3994,82.524,82.3994,82.5062,29535.0
2016-05-04 11:40:00,92.71,92.71,92.54,92.57,24537.0,82.5062,82.5062,82.3549,82.3816,24537.0
2016-05-04 11:45:00,92.55,92.65,92.51,92.63,35003.0,82.3638,82.4528,82.3282,82.435,35003.0
2016-05-04 11:50:00,92.62,92.92,92.54,92.9,34918.0,82.4261,82.6931,82.3549,82.6753,34918.0
2016-05-04 11:55:00,92.88,93.14,92.88,93.1,27900.0,82.6575,82.8888,82.6575,82.8532,27900.0
2016-05-04 12:00:00,93.1,93.15,93.04,93.15,12175.0,82.8532,82.8977,82.7999,82.8977,12175.0
2016-05-04 12:05:00,93.14,93.3,93.14,93.27,19205.0,82.8888,83.0312,82.8888,83.0045,19205.0
2016-05-04 12:10:00,93.28,93.36,93.28,93.32,14273.0,83.0134,83.0846,83.0134,83.049,14273.0
2016-05-04 12:15:00,93.34,93.39,93.25,93.39,20363.0,83.0668,83.1113,82.9867,83.1113,20363.0
2016-05-04 12:20:00,93.4,93.42,93.32,93.35,8514.0,83.1202,83.138,83.049,83.0757,8514.0
2016-05-04 12:25:00,93.35,93.36,93.26,93.26,10552.0,83.0757,83.0846,82.9956,82.9956,10552.0
2016-05-04 12:30:00,93.25,93.34,93.23,93.33,9708.0,82.9867,83.0668,82.9689,83.0579,9708.0
2016-05-04 12:35:00,93.33,93.4,93.33,93.33,8680.0,83.0579,83.1202,83.0579,83.0579,8680.0
2016-05-04 12:40:00,93.32,93.32,93.19,93.24,16564.0,83.049,83.049,82.9333,82.9778,16564.0
2016-05-04 12:45:00,93.26,93.3,93.22,93.23,7742.0,82.9956,83.0312,82.96,82.9689,7742.0
2016-05-04 12:50:00,93.21,93.25,93.18,93.19,16360.0,82.9511,82.9867,82.9244,82.9333,16360.0
2016-05-04 12:55:00,93.2,93.21,93.06,93.06,9765.0,82.9422,82.9511,82.8177,82.8177,9765.0
2016-05-04 13:00:00,93.05,93.05,92.78,92.93,66508.0,82.8088,82.8088,82.5685,82.702,66508.0
2016-05-04 13:05:00,92.94,92.96,92.75,92.8,21830.0,82.7109,82.7287,82.5418,82.5863,21830.0
2016-05-04 13:10:00,92.79,92.95,92.66,92.95,68349.0,82.5774,82.7198,82.4617,82.7198,68349.0
2016-05-04 13:15:00,92.95,93.1,92.93,93.0,18592.0,82.7198,82.8532,82.702,82.7643,18592.0
2016-05-04 13:20:00,93.0,93.11,93.0,93.05,10209.0,82.7643,82.8621,82.7643,82.8088,10209.0
2016-05-04 13:25:00,93.02,93.16,93.0,93.15,13562.0,82.7821,82.9066,82.7643,82.8977,13562.0
2016-05-04 13:30:00,93.13,93.19,93.11,93.15,9820.0,82.8799,82.9333,82.8621,82.8977,9820.0
2016-05-04 13:35:00,93.13,93.14,93.03,93.1,8203.0,82.8799,82.8888,82.791,82.8532,8203.0
2016-05-04 13:40:00,93.08,93.14,93.07,93.12,6663.0,82.8355,82.8888,82.8266,82.871,6663.0
2016-05-04 13:45:00,93.12,93.19,93.09,93.18,13268.0,82.871,82.9333,82.8444,82.9244,13268.0
2016-05-04 13:50:00,93.18,93.25,93.18,93.25,22435.0,82.9244,82.9867,82.9244,82.9867,22435.0
2016-05-04 13:55:00,93.24,93.26,93.08,93.08,21361.0,82.9778,82.9956,82.8355,82.8355,21361.0
2016-05-04 14:00:00,93.07,93.2,93.02,93.18,16058.0,82.8266,82.9422,82.7821,82.9244,16058.0
2016-05-04 14:05:00,93.2,93.23,93.13,93.23,11966.0,82.9422,82.9689,82.8799,82.9689,11966.0
2016-05-04 14:10:00,93.22,93.25,93.13,93.25,25067.0,82.96,82.9867,82.8799,82.9867,25067.0
2016-05-04 14:15:00,93.25,93.33,93.24,93.25,15304.0,82.9867,83.0579,82.9778,82.9867,15304.0
2016-05-04 14:20:00,93.23,93.24,93.17,93.19,9971.0,82.9689,82.9778,82.9155,82.9333,9971.0
2016-05-04 14:25:00,93.2,93.3,93.2,93.26,10295.0,82.9422,83.0312,82.9422,82.9956,10295.0
2016-05-04 14:30:00,93.26,93.27,93.18,93.25,12695.0,82.9956,83.0045,82.9244,82.9867,12695.0
2016-05-04 14:35:00,93.26,93.34,93.25,93.34,14339.0,82.9956,83.0668,82.9867,83.0668,14339.0
2016-05-04 14:40:00,93.34,93.35,93.16,93.18,9462.0,83.0668,83.0757,82.9066,82.9244,9462.0
2016-05-04 14:45:00,93.19,93.26,93.17,93.18,16375.0,82.9333,82.9956,82.9155,82.9244,16375.0
2016-05-04 14:50:00,93.18,93.27,93.17,93.24,17555.0,82.9244,83.0045,82.9155,82.9778,17555.0
2016-05-04 14:55:00,93.24,93.25,93.12,93.15,7714.0,82.9778,82.9867,82.871,82.8977,7714.0
2016-05-04 15:00:00,93.16,93.17,93.06,93.08,15061.0,82.9066,82.9155,82.8177,82.8355,15061.0
2016-05-04 15:05:00,93.09,93.1,93.0,93.01,16479.0,82.8444,82.8532,82.7643,82.7732,16479.0
2016-05-04 15:10:00,93.01,93.12,92.95,93.11,25644.0,82.7732,82.871,82.7198,82.8621,25644.0
2016-05-04 15:15:00,93.11,93.12,93.06,93.1,13428.0,82.8621,82.871,82.8177,82.8532,13428.0
2016-05-04 15:20:00,93.1,93.15,93.1,93.1,13140.0,82.8532,82.8977,82.8532,82.8532,13140.0
2016-05-04 15:25:00,93.1,93.11,93.03,93.09,15330.0,82.8532,82.8621,82.791,82.8444,15330.0
2016-05-04 15:30:00,93.11,93.12,93.02,93.06,21420.0,82.8621,82.871,82.7821,82.8177,21420.0
2016-05-04 15:35:00,93.06,93.11,93.02,93.05,22546.0,82.8177,82.8621,82.7821,82.8088,22546.0
2016-05-04 15:40:00,93.05,93.19,93.04,93.14,40308.0,82.8088,82.9333,82.7999,82.8888,40308.0
2016-05-04 15:45:00,93.14,93.18,93.08,93.15,43728.0,82.8888,82.9244,82.8355,82.8977,43728.0
2016-05-04 15:50:00,93.15,93.15,93.08,93.08,40827.0,82.8977,82.8977,82.8355,82.8355,40827.0
2016-05-04 15:55:00,93.07,93.16,93.0,93.13,112833.0,82.8266,82.9066,82.7643,82.8799,112833.0
2016-05-05 09:30:00,93.13,93.96,93.12,93.7,37084.0,82.8799,83.6186,82.871,83.3872,37084.0
2016-05-05 09:35:00,93.69,93.99,93.69,93.83,9366.0,83.3783,83.6453,83.3783,83.5029,9366.0
2016-05-05 09:40:00,93.79,93.83,93.57,93.83,30961.0,83.4673,83.5029,83.2715,83.5029,30961.0
2016-05-05 09:45:00,93.89,94.04,93.81,94.02,36034.0,83.5563,83.6898,83.4851,83.672,36034.0
2016-05-05 09:50:00,94.01,94.1,93.93,94.05,17915.0,83.6631,83.7432,83.5919,83.6987,17915.0
2016-05-05 09:55:00,94.05,94.05,93.94,94.02,26901.0,83.6987,83.6987,83.6008,83.672,26901.0
2016-05-05 10:00:00,94.0,94.18,93.93,94.16,28649.0,83.6542,83.8144,83.5919,83.7966,28649.0
2016-05-05 10:05:00,94.11,94.14,94.05,94.06,11893.0,83.7521,83.7788,83.6987,83.7076,11893.0
2016-05-05 10:10:00,94.05,94.08,93.94,94.0,11642.0,83.6987,83.7254,83.6008,83.6542,11642.0
2016-05-05 10:15:00,94.0,94.15,93.99,94.1,11422.0,83.6542,83.7877,83.6453,83.7432,11422.0
2016-05-05 10:20:00,94.09,94.23,94.09,94.21,10581.0,83.7343,83.8589,83.7343,83.8411,10581.0
2016-05-05 10:25:00,94.19,94.26,94.1,94.1,10743.0,83.8233,83.8856,83.7432,83.7432,10743.0
2016-05-05 10:30:00,94.11,94.17,94.08,94.17,8303.0,83.7521,83.8055,83.7254,83.8055,8303.0
2016-05-05 10:35:00,94.18,94.2,94.07,94.07,5899.0,83.8144,83.8322,83.7165,83.7165,5899.0
2016-05-05 10:40:00,94.07,94.07,93.89,93.89,6665.0,83.7165,83.7165,83.5563,83.5563,6665.0
2016-05-05 10:45:00,93.89,94.02,93.88,94.0,11407.0,83.5563,83.672,83.5474,83.6542,11407.0
2016-05-05 10:50:00,94.0,94.0,93.89,93.95,6376.0,83.6542,83.6542,83.5563,83.6097,6376.0
2016-05-05 10:55:00,93.96,93.96,93.78,93.78,7918.0,83.6186,83.6186,83.4584,83.4584,7918.0
2016-05-05 11:00:00,93.79,93.91,93.69,93.89,28848.0,83.4673,83.5741,83.3783,83.5563,28848.0
2016-05-05 11:05:00,93.9,93.92,93.8,93.81,8924.0,83.5652,83.583,83.4762,83.4851,8924.0
2016-05-05 11:10:00,93.81,93.82,93.75,93.76,6232.0,83.4851,83.494,83.4317,83.4406,6232.0
2016-05-05 11:15:00,93.76,93.88,93.68,93.88,7300.0,83.4406,83.5474,83.3694,83.5474,7300.0
2016-05-05 11:20:00,93.87,93.92,93.75,93.79,16045.0,83.5385,83.583,83.4317,83.4673,16045.0
2016-05-05 11:25:00,93.78,93.89,93.77,93.83,9186.0,83.4584,83.5563,83.4495,83.5029,9186.0
2016-05-05 11:30:00,93.83,93.84,93.6,93.72,8858.0,83.5029,83.5118,83.2982,83.405,8858.0
2016-05-05 11:35:00,93.74,93.87,93.74,93.81,12376.0,83.4228,83.5385,83.4228,83.4851,12376.0
2016-05-05 11:40:00,93.81,93.98,93.76,93.93,16596.0,83.4851,83.6364,83.4406,83.5919,16596.0
2016-05-05 11:45:00,93.94,93.95,93.86,93.94,6802.0,83.6008,83.6097,83.5296,83.6008,6802.0
2016-05-05 11:50:00,93.94,94.0,93.87,93.99,7242.0,83.6008,83.6542,83.5385,83.6453,7242.0
2016-05-05 11:55:00,93.97,94.09,93.96,93.98,9345.0,83.6275,83.7343,83.6186,83.6364,9345.0
2016-05-05 12:00:00,93.97,93.97,93.86,93.86,4400.0,83.6275,83.6275,83.5296,83.5296,4400.0
2016-05-05 12:05:00,93.85,93.97,93.8,93.82,7605.0,83.5207,83.6275,83.4762,83.494,7605.0
2016-05-05 12:10:00,93.77,93.86,93.71,93.84,12706.0,83.4495,83.5296,83.3961,83.5118,12706.0
2016-05-05 12:15:00,93.86,93.87,93.73,93.73,11011.0,83.5296,83.5385,83.4139,83.4139,11011.0
2016-05-05 12:20:00,93.72,93.72,93.58,93.62,5124.0,83.405,83.405,83.2804,83.316,5124.0
2016-05-05 12:25:00,93.62,93.66,93.57,93.57,7518.0,83.316,83.3516,83.2715,83.2715,7518.0
2016-05-05 12:30:00,93.57,93.57,93.49,93.55,8980.0,83.2715,83.2715,83.2003,83.2537,8980.0
2016-05-05 12:35:00,93.55,93.64,93.5,93.6,6473.0,83.2537,83.3338,83.2092,83.2982,6473.0
2016-05-05 12:40:00,93.58,93.58,93.44,93.46,6300.0,83.2804,83.2804,83.1558,83.1736,6300.0
2016-05-05 12:45:00,93.45,93.56,93.39,93.56,4415.0,83.1647,83.2626,83.1113,83.2626,4415.0
2016-05-05 12:50:00,93.6,93.6,93.48,93.48,4061.0,83.2982,83.2982,83.1914,83.1914,4061.0
2016-05-05 12:55:00,93.48,93.5,93.41,93.47,6192.0,83.1914,83.2092,83.1291,83.1825,6192.0
2016-05-05 13:00:00,93.47,93.59,93.45,93.56,6310.0,83.1825,83.2893,83.1647,83.2626,6310.0
2016-05-05 13:05:00,93.57,93.58,93.43,93.43,4100.0,83.2715,83.2804,83.1469,83.1469,4100.0
2016-05-05 13:10:00,93.38,93.4,93.32,93.39,4882.0,83.1024,83.1202,83.049,83.1113,4882.0
2016-05-05 13:15:00,93.37,93.38,93.29,93.32,5420.0,83.0935,83.1024,83.0223,83.049,5420.0
2016-05-05 13:20:00,93.32,93.4,93.26,93.29,7012.0,83.049,83.1202,82.9956,83.0223,7012.0
2016-05-05 13:25:00,93.31,93.34,93.28,93.28,4682.0,83.0401,83.0668,83.0134,83.0134,4682.0
2016-05-05 13:30:00,93.27,93.33,93.22,93.31,8474.0,83.0045,83.0579,82.96,83.0401,8474.0
2016-05-05 13:35:00,93.31,93.33,93.27,93.3,4687.0,83.0401,83.0579,83.0045,83.0312,4687.0
2016-05-05 13:40:00,93.31,93.34,93.26,93.33,5023.0,83.0401,83.0668,82.9956,83.0579,5023.0
2016-05-05 13:45:00,93.36,93.48,93.35,93.43,7797.0,83.0846,83.1914,83.0757,83.1469,7797.0
2016-05-05 13:50:00,93.43,93.44,93.37,93.37,2741.0,83.1469,83.1558,83.0935,83.0935,2741.0
2016-05-05 13:55:00,93.36,93.36,93.27,93.28,6995.0,83.0846,83.0846,83.0045,83.0134,6995.0
2016-05-05 14:00:00,93.27,93.29,93.24,93.27,7823.0,83.0045,83.0223,82.9778,83.0045,7823.0
2016-05-05 14:05:00,93.26,93.31,93.25,93.28,9323.0,82.9956,83.0401,82.9867,83.0134,9323.0
2016-05-05 14:10:00,93.28,93.38,93.28,93.38,10381.0,83.0134,83.1024,83.0134,83.1024,10381.0
2016-05-05 14:15:00,93.38,93.48,93.38,93.4,10290.0,83.1024,83.1914,83.1024,83.1202,10290.0
2016-05-05 14:20:00,93.38,93.45,93.38,93.41,6903.0,83.1024,83.1647,83.1024,83.1291,6903.0
2016-05-05 14:25:00,93.42,93.53,93.41,93.51,14484.0,83.138,83.2359,83.1291,83.2181,14484.0
2016-05-05 14:30:00,93.49,93.49,93.32,93.32,12502.0,83.2003,83.2003,83.049,83.049,12502.0
2016-05-05 14:35:00,93.32,93.36,93.26,93.26,9822.0,83.049,83.0846,82.9956,82.9956,9822.0
2016-05-05 14:40:00,93.26,93.37,93.23,93.3,7031.0,82.9956,83.0935,82.9689,83.0312,7031.0
2016-05-05 14:45:00,93.31,93.33,93.23,93.26,5021.0,83.0401,83.0579,82.9689,82.9956,5021.0
2016-05-05 14:50:00,93.26,93.28,93.19,93.19,9925.0,82.9956,83.0134,82.9333,82.9333,9925.0
2016-05-05 14:55:00,93.17,93.19,93.08,93.09,8035.0,82.9155,82.9333,82.8355,82.8444,8035.0
2016-05-05 15:00:00,93.09,93.09,93.0,93.01,15168.0,82.8444,82.8444,82.7643,82.7732,15168.0
2016-05-05 15:05:00,92.99,93.13,92.97,93.08,7297.0,82.7554,82.8799,82.7376,82.8355,7297.0
2016-05-05 15:10:00,93.06,93.25,93.06,93.19,7920.0,82.8177,82.9867,82.8177,82.9333,7920.0
2016-05-05 15:15:00,93.2,93.23,93.06,93.22,11789.0,82.9422,82.9689,82.8177,82.96,11789.0
2016-05-05 15:20:00,93.23,93.26,93.14,93.25,10178.0,82.9689,82.9956,82.8888,82.9867,10178.0
2016-05-05 15:25:00,93.24,93.27,93.18,93.25,12580.0,82.9778,83.0045,82.9244,82.9867,12580.0
2016-05-05 15:30:00,93.24,93.27,93.19,93.25,10945.0,82.9778,83.0045,82.9333,82.9867,10945.0
2016-05-05 15:35:00,93.24,93.27,93.2,93.26,14700.0,82.9778,83.0045,82.9422,82.9956,14700.0
2016-05-05 15:40:00,93.26,93.27,93.2,93.25,28455.0,82.9956,83.0045,82.9422,82.9867,28455.0
2016-05-05 15:45:00,93.24,93.29,93.15,93.19,37339.0,82.9778,83.0223,82.8977,82.9333,37339.0
2016-05-05 15:50:00,93.19,93.23,93.14,93.18,24211.0,82.9333,82.9689,82.8888,82.9244,24211.0
2016-05-05 15:55:00,93.18,93.34,93.14,93.28,64507.0,82.9244,83.0668,82.8888,83.0134,64507.0
2016-05-06 09:30:00,93.17,93.48,92.64,92.85,34300.0,82.9155,83.1914,82.4439,82.6308,34300.0
2016-05-06 09:35:00,92.9,93.05,92.68,93.05,14613.0,82.6753,82.8088,82.4795,82.8088,14613.0
2016-05-06 09:40:00,93.04,93.04,92.8,92.82,12869.0,82.7999,82.7999,82.5863,82.6041,12869.0
2016-05-06 09:45:00,92.8,93.09,92.7,92.89,18806.0,82.5863,82.8444,82.4973,82.6664,18806.0
2016-05-06 09:50:00,92.92,92.96,92.68,92.76,13870.0,82.6931,82.7287,82.4795,82.5507,13870.0
2016-05-06 09:55:00,92.82,92.85,92.64,92.67,14550.0,82.6041,82.6308,82.4439,82.4706,14550.0
2016-05-06 10:00:00,92.7,92.71,92.42,92.42,30587.0,82.4973,82.5062,82.2481,82.2481,30587.0
2016-05-06 10:05:00,92.43,92.65,92.36,92.52,24260.0,82.257,82.4528,82.1947,82.3371,24260.0
2016-05-06 10:10:00,92.5,92.55,92.45,92.49,35039.0,82.3193,82.3638,82.2748,82.3104,35039.0
2016-05-06 10:15:00,92.48,92.54,92.21,92.23,29913.0,82.3015,82.3549,82.0612,82.079,29913.0
2016-05-06 10:20:00,92.22,92.28,92.08,92.09,40963.0,82.0701,82.1235,81.9455,81.9544,40963.0
2016-05-06 10:25:00,92.1,92.17,92.06,92.11,30870.0,81.9633,82.0256,81.9277,81.9722,30870.0
2016-05-06 10:30:00,92.11,92.59,92.07,92.57,89217.0,81.9722,82.3994,81.9366,82.3816,89217.0
2016-05-06 10:35:00,92.58,92.66,92.44,92.47,14127.0,82.3905,82.4617,82.2659,82.2926,14127.0
2016-05-06 10:40:00,92.5,92.7,92.46,92.65,58976.0,82.3193,82.4973,82.2837,82.4528,58976.0
2016-05-06 10:45:00,92.65,92.83,92.63,92.83,10966.0,82.4528,82.613,82.435,82.613,10966.0
2016-05-06 10:50:00,92.83,92.84,92.71,92.81,12520.0,82.613,82.6219,82.5062,82.5952,12520.0
2016-05-06 10:55:00,92.82,92.9,92.74,92.82,18895.0,82.6041,82.6753,82.5329,82.6041,18895.0
2016-05-06 11:00:00,92.84,93.05,92.83,93.01,27936.0,82.6219,82.8088,82.613,82.7732,27936.0
2016-05-06 11:05:00,93.02,93.2,93.01,93.15,9654.0,82.7821,82.9422,82.7732,82.8977,9654.0
2016-05-06 11:10:00,93.16,93.17,93.08,93.12,10257.0,82.9066,82.9155,82.8355,82.871,10257.0
2016-05-06 11:15:00,93.12,93.21,93.12,93.21,7394.0,82.871,82.9511,82.871,82.9511,7394.0
2016-05-06 11:20:00,93.23,93.28,93.14,93.17,7421.0,82.9689,83.0134,82.8888,82.9155,7421.0
2016-05-06 11:25:00,93.17,93.27,93.17,93.22,6409.0,82.9155,83.0045,82.9155,82.96,6409.0
2016-05-06 11:30:00,93.22,93.22,93.13,93.13,11682.0,82.96,82.96,82.8799,82.8799,11682.0
2016-05-06 11:35:00,93.13,93.33,93.1,93.29,9143.0,82.8799,83.0579,82.8532,83.0223,9143.0
2016-05-06 11:40:00,93.31,93.32,93.2,93.22,5906.0,83.0401,83.049,82.9422,82.96,5906.0
2016-05-06 11:45:00,93.23,93.24,93.14,93.14,3763.0,82.9689,82.9778,82.8888,82.8888,3763.0
2016-05-06 11:50:00,93.14,93.15,93.06,93.08,10701.0,82.8888,82.8977,82.8177,82.8355,10701.0
2016-05-06 11:55:00,93.09,93.15,93.03,93.05,5947.0,82.8444,82.8977,82.791,82.8088,5947.0
2016-05-06 12:00:00,93.03,93.21,93.03,93.17,11731.0,82.791,82.9511,82.791,82.9155,11731.0
2016-05-06 12:05:00,93.17,93.2,93.13,93.16,5300.0,82.9155,82.9422,82.8799,82.9066,5300.0
2016-05-06 12:10:00,93.16,93.28,93.16,93.27,6900.0,82.9066,83.0134,82.9066,83.0045,6900.0
2016-05-06 12:15:00,93.28,93.29,93.18,93.23,6479.0,83.0134,83.0223,82.9244,82.9689,6479.0
2016-05-06 12:20:00,93.25,93.25,93.17,93.19,5822.0,82.9867,82.9867,82.9155,82.9333,5822.0
2016-05-06 12:25:00,93.19,93.25,93.13,93.22,13161.0,82.9333,82.9867,82.8799,82.96,13161.0
2016-05-06 12:30:00,93.25,93.25,93.13,93.13,5802.0,82.9867,82.9867,82.8799,82.8799,5802.0
2016-05-06 12:35:00,93.14,93.24,93.12,93.2,6784.0,82.8888,82.9778,82.871,82.9422,6784.0
2016-05-06 12:40:00,93.21,93.29,93.21,93.27,7959.0,82.9511,83.0223,82.9511,83.0045,7959.0
2016-05-06 12:45:00,93.27,93.28,93.19,93.22,4389.0,83.0045,83.0134,82.9333,82.96,4389.0
2016-05-06 12:50:00,93.22,93.28,93.21,93.25,6050.0,82.96,83.0134,82.9511,82.9867,6050.0
2016-05-06 12:55:00,93.26,93.33,93.26,93.3,6438.0,82.9956,83.0579,82.9956,83.0312,6438.0
2016-05-06 13:00:00,93.31,93.52,93.26,93.52,26460.0,83.0401,83.227,82.9956,83.227,26460.0
2016-05-06 13:05:00,93.52,93.63,93.5,93.55,10094.0,83.227,83.3249,83.2092,83.2537,10094.0
2016-05-06 13:10:00,93.56,93.63,93.55,93.55,6522.0,83.2626,83.3249,83.2537,83.2537,6522.0
2016-05-06 13:15:00,93.55,93.61,93.49,93.51,5149.0,83.2537,83.3071,83.2003,83.2181,5149.0
2016-05-06 13:20:00,93.5,93.59,93.4,93.59,13833.0,83.2092,83.2893,83.1202,83.2893,13833.0
2016-05-06 13:25:00,93.62,93.73,93.62,93.64,13198.0,83.316,83.4139,83.316,83.3338,13198.0
2016-05-06 13:30:00,93.65,93.65,93.56,93.56,6806.0,83.3427,83.3427,83.2626,83.2626,6806.0
2016-05-06 13:35:00,93.56,93.61,93.51,93.57,9819.0,83.2626,83.3071,83.2181,83.2715,9819.0
2016-05-06 13:40:00,93.59,93.59,93.46,93.56,15355.0,83.2893,83.2893,83.1736,83.2626,15355.0
2016-05-06 13:45:00,93.59,93.7,93.58,93.7,9965.0,83.2893,83.3872,83.2804,83.3872,9965.0
2016-05-06 13:50:00,93.71,93.72,93.66,93.66,9234.0,83.3961,83.405,83.3516,83.3516,9234.0
2016-05-06 13:55:00,93.68,93.88,93.68,93.88,15563.0,83.3694,83.5474,83.3694,83.5474,15563.0
2016-05-06 14:00:00,93.89,93.89,93.75,93.85,15254.0,83.5563,83.5563,83.4317,83.5207,15254.0
2016-05-06 14:05:00,93.88,93.9,93.85,93.88,11299.0,83.5474,83.5652,83.5207,83.5474,11299.0
2016-05-06 14:10:00,93.88,93.88,93.8,93.84,12959.0,83.5474,83.5474,83.4762,83.5118,12959.0
2016-05-06 14:15:00,93.86,93.96,93.84,93.94,11024.0,83.5296,83.6186,83.5118,83.6008,11024.0
2016-05-06 14:20:00,93.97,93.98,93.87,93.91,17367.0,83.6275,83.6364,83.5385,83.5741,17367.0
2016-05-06 14:25:00,93.9,93.9,93.81,93.81,11234.0,83.5652,83.5652,83.4851,83.4851,11234.0
2016-05-06 14:30:00,93.81,93.81,93.71,93.74,14861.0,83.4851,83.4851,83.3961,83.4228,14861.0
2016-05-06 14:35:00,93.71,93.9,93.71,93.85,19536.0,83.3961,83.5652,83.3961,83.5207,19536.0
2016-05-06 14:40:00,93.88,94.01,93.83,93.99,19296.0,83.5474,83.6631,83.5029,83.6453,19296.0
2016-05-06 14:45:00,93.99,94.02,93.89,93.9,15412.0,83.6453,83.672,83.5563,83.5652,15412.0
2016-05-06 14:50:00,93.89,94.03,93.89,94.02,21173.0,83.5563,83.6809,83.5563,83.672,21173.0
2016-05-06 14:55:00,94.01,94.04,93.88,93.95,22931.0,83.6631,83.6898,83.5474,83.6097,22931.0
2016-05-06 15:00:00,93.91,93.99,93.85,93.97,30383.0,83.5741,83.6453,83.5207,83.6275,30383.0
2016-05-06 15:05:00,93.96,94.03,93.92,93.93,15963.0,83.6186,83.6809,83.583,83.5919,15963.0
2016-05-06 15:10:00,93.95,94.02,93.88,93.91,29668.0,83.6097,83.672,83.5474,83.5741,29668.0
2016-05-06 15:15:00,93.92,94.01,93.86,93.94,17684.0,83.583,83.6631,83.5296,83.6008,17684.0
2016-05-06 15:20:00,93.94,94.09,93.92,94.09,21030.0,83.6008,83.7343,83.583,83.7343,21030.0
2016-05-06 15:25:00,94.09,94.12,94.05,94.07,23003.0,83.7343,83.761,83.6987,83.7165,23003.0
2016-05-06 15:30:00,94.04,94.04,93.9,93.9,28706.0,83.6898,83.6898,83.5652,83.5652,28706.0
2016-05-06 15:35:00,93.9,93.95,93.9,93.93,18401.0,83.5652,83.6097,83.5652,83.5919,18401.0
2016-05-06 15:40:00,93.94,93.95,93.73,93.76,36130.0,83.6008,83.6097,83.4139,83.4406,36130.0
2016-05-06 15:45:00,93.75,93.84,93.69,93.82,41801.0,83.4317,83.5118,83.3783,83.494,41801.0
2016-05-06 15:50:00,93.82,93.83,93.75,93.82,60910.0,83.494,83.5029,83.4317,83.494,60910.0
2016-05-06 15:55:00,93.83,94.0,93.83,93.99,113858.0,83.5029,83.6542,83.5029,83.6453,113858.0
2016-05-09 09:30:00,94.22,94.22,93.68,93.73,50115.0,83.85,83.85,83.3694,83.4139,50115.0
2016-05-09 09:35:00,93.72,94.17,93.72,94.15,25365.0,83.405,83.8055,83.405,83.7877,25365.0
2016-05-09 09:40:00,94.18,94.41,94.14,94.31,19323.0,83.8144,84.0191,83.7788,83.9301,19323.0
2016-05-09 09:45:00,94.31,94.53,94.31,94.51,13865.0,83.9301,84.1259,83.9301,84.1081,13865.0
2016-05-09 09:50:00,94.51,94.83,94.49,94.62,27052.0,84.1081,84.3928,84.0903,84.206,27052.0
2016-05-09 09:55:00,94.59,94.93,94.43,94.93,25352.0,84.1793,84.4818,84.0369,84.4818,25352.0
2016-05-09 10:00:00,94.9,94.96,94.74,94.74,9654.0,84.4551,84.5085,84.3127,84.3127,9654.0
2016-05-09 10:05:00,94.77,95.03,94.75,94.93,15179.0,84.3394,84.5708,84.3216,84.4818,15179.0
2016-05-09 10:10:00,94.94,94.94,94.56,94.56,21400.0,84.4907,84.4907,84.1526,84.1526,21400.0
2016-05-09 10:15:00,94.56,94.67,94.46,94.55,14105.0,84.1526,84.2505,84.0636,84.1437,14105.0
2016-05-09 10:20:00,94.51,94.79,94.49,94.71,14195.0,84.1081,84.3572,84.0903,84.2861,14195.0
2016-05-09 10:25:00,94.69,94.74,94.63,94.63,8962.0,84.2683,84.3127,84.2149,84.2149,8962.0
2016-05-09 10:30:00,94.65,94.75,94.57,94.6,28152.0,84.2327,84.3216,84.1615,84.1882,28152.0
2016-05-09 10:35:00,94.6,94.67,94.59,94.62,13300.0,84.1882,84.2505,84.1793,84.206,13300.0
2016-05-09 10:40:00,94.6,94.76,94.6,94.72,10913.0,84.1882,84.3305,84.1882,84.2949,10913.0
2016-05-09 10:45:00,94.74,94.76,94.67,94.73,7164.0,84.3127,84.3305,84.2505,84.3038,7164.0
2016-05-09 10:50:00,94.73,94.84,94.73,94.81,8915.0,84.3038,84.4017,84.3038,84.375,8915.0
2016-05-09 10:55:00,94.82,94.86,94.71,94.75,8184.0,84.3839,84.4195,84.2861,84.3216,8184.0
2016-05-09 11:00:00,94.75,94.92,94.74,94.9,17607.0,84.3216,84.4729,84.3127,84.4551,17607.0
2016-05-09 11:05:00,94.92,94.97,94.89,94.95,18048.0,84.4729,84.5174,84.4462,84.4996,18048.0
2016-05-09 11:10:00,94.94,94.94,94.7,94.7,9019.0,84.4907,84.4907,84.2772,84.2772,9019.0
2016-05-09 11:15:00,94.7,94.7,94.58,94.65,16780.0,84.2772,84.2772,84.1704,84.2327,16780.0
2016-05-09 11:20:00,94.64,94.72,94.62,94.72,11418.0,84.2238,84.2949,84.206,84.2949,11418.0
2016-05-09 11:25:00,94.71,94.71,94.49,94.52,12591.0,84.2861,84.2861,84.0903,84.117,12591.0
2016-05-09 11:30:00,94.52,94.72,94.52,94.69,18346.0,84.117,84.2949,84.117,84.2683,18346.0
2016-05-09 11:35:00,94.69,94.73,94.67,94.7,6542.0,84.2683,84.3038,84.2505,84.2772,6542.0
2016-05-09 11:40:00,94.68,94.68,94.49,94.55,11170.0,84.2594,84.2594,84.0903,84.1437,11170.0
2016-05-09 11:45:00,94.55,94.69,94.54,94.63,14218.0,84.1437,84.2683,84.1348,84.2149,14218.0
2016-05-09 11:50:00,94.66,94.69,94.54,94.54,10745.0,84.2416,84.2683,84.1348,84.1348,10745.0
2016-05-09 11:55:00,94.56,94.57,94.39,94.41,9835.0,84.1526,84.1615,84.0013,84.0191,9835.0
2016-05-09 12:00:00,94.41,94.52,94.38,94.48,20575.0,84.0191,84.117,83.9924,84.0814,20575.0
2016-05-09 12:05:00,94.48,94.52,94.4,94.42,16075.0,84.0814,84.117,84.0102,84.028,16075.0
2016-05-09 12:10:00,94.4,94.41,94.37,94.4,19870.0,84.0102,84.0191,83.9835,84.0102,19870.0
2016-05-09 12:15:00,94.4,94.41,94.24,94.29,12244.0,84.0102,84.0191,83.8678,83.9123,12244.0
2016-05-09 12:20:00,94.27,94.28,94.2,94.21,11693.0,83.8945,83.9034,83.8322,83.8411,11693.0
2016-05-09 12:25:00,94.23,94.26,94.16,94.18,5200.0,83.8589,83.8856,83.7966,83.8144,5200.0
2016-05-09 12:30:00,94.19,94.27,94.14,94.14,11452.0,83.8233,83.8945,83.7788,83.7788,11452.0
2016-05-09 12:35:00,94.13,94.16,94.08,94.08,9180.0,83.7699,83.7966,83.7254,83.7254,9180.0
2016-05-09 12:40:00,94.08,94.13,94.07,94.1,7693.0,83.7254,83.7699,83.7165,83.7432,7693.0
2016-05-09 12:45:00,94.09,94.12,94.03,94.03,11964.0,83.7343,83.761,83.6809,83.6809,11964.0
2016-05-09 12:50:00,94.03,94.03,93.95,93.99,7528.0,83.6809,83.6809,83.6097,83.6453,7528.0
2016-05-09 12:55:00,93.97,93.99,93.9,93.92,6493.0,83.6275,83.6453,83.5652,83.583,6493.0
2016-05-09 13:00:00,93.93,94.02,93.88,93.89,12807.0,83.5919,83.672,83.5474,83.5563,12807.0
2016-05-09 13:05:00,93.9,93.99,93.88,93.94,5003.0,83.5652,83.6453,83.5474,83.6008,5003.0
2016-05-09 13:10:00,93.94,93.97,93.92,93.93,7860.0,83.6008,83.6275,83.583,83.5919,7860.0
2016-05-09 13:15:00,93.93,93.96,93.81,93.81,6075.0,83.5919,83.6186,83.4851,83.4851,6075.0
2016-05-09 13:20:00,93.81,93.86,93.78,93.81,9175.0,83.4851,83.5296,83.4584,83.4851,9175.0
2016-05-09 13:25:00,93.79,93.83,93.76,93.76,5976.0,83.4673,83.5029,83.4406,83.4406,5976.0
2016-05-09 13:30:00,93.77,93.88,93.76,93.8,9102.0,83.4495,83.5474,83.4406,83.4762,9102.0
2016-05-09 13:35:00,93.8,93.85,93.69,93.69,7368.0,83.4762,83.5207,83.3783,83.3783,7368.0
2016-05-09 13:40:00,93.69,93.76,93.69,93.73,11275.0,83.3783,83.4406,83.3783,83.4139,11275.0
2016-05-09 13:45:00,93.71,93.72,93.63,93.66,14121.0,83.3961,83.405,83.3249,83.3516,14121.0
2016-05-09 13:50:00,93.64,93.71,93.58,93.59,10020.0,83.3338,83.3961,83.2804,83.2893,10020.0
2016-05-09 13:55:00,93.58,93.59,93.46,93.47,9684.0,83.2804,83.2893,83.1736,83.1825,9684.0
2016-05-09 14:00:00,93.47,93.66,93.47,93.56,18134.0,83.1825,83.3516,83.1825,83.2626,18134.0
2016-05-09 14:05:00,93.56,93.56,93.42,93.43,13618.0,83.2626,83.2626,83.138,83.1469,13618.0
2016-05-09 14:10:00,93.41,93.53,93.4,93.46,12113.0,83.1291,83.2359,83.1202,83.1736,12113.0
2016-05-09 14:15:00,93.44,93.46,93.36,93.45,13018.0,83.1558,83.1736,83.0846,83.1647,13018.0
2016-05-09 14:20:00,93.45,93.5,93.4,93.47,9075.0,83.1647,83.2092,83.1202,83.1825,9075.0
2016-05-09 14:25:00,93.48,93.6,93.46,93.46,13285.0,83.1914,83.2982,83.1736,83.1736,13285.0
2016-05-09 14:30:00,93.46,93.6,93.46,93.49,15448.0,83.1736,83.2982,83.1736,83.2003,15448.0
2016-05-09 14:35:00,93.48,93.66,93.48,93.65,17252.0,83.1914,83.3516,83.1914,83.3427,17252.0
2016-05-09 14:40:00,93.66,93.8,93.66,93.8,21306.0,83.3516,83.4762,83.3516,83.4762,21306.0
2016-05-09 14:45:00,93.82,93.84,93.7,93.71,18238.0,83.494,83.5118,83.3872,83.3961,18238.0
2016-05-09 14:50:00,93.7,93.83,93.7,93.8,11732.0,83.3872,83.5029,83.3872,83.4762,11732.0
2016-05-09 14:55:00,93.8,93.87,93.77,93.78,10628.0,83.4762,83.5385,83.4495,83.4584,10628.0
2016-05-09 15:00:00,93.81,93.86,93.79,93.79,16527.0,83.4851,83.5296,83.4673,83.4673,16527.0
2016-05-09 15:05:00,93.79,93.8,93.75,93.79,11079.0,83.4673,83.4762,83.4317,83.4673,11079.0
2016-05-09 15:10:00,93.77,93.78,93.74,93.75,17082.0,83.4495,83.4584,83.4228,83.4317,17082.0
2016-05-09 15:15:00,93.76,93.85,93.76,93.84,15047.0,83.4406,83.5207,83.4406,83.5118,15047.0
2016-05-09 15:20:00,93.84,93.86,93.82,93.82,21901.0,83.5118,83.5296,83.494,83.494,21901.0
2016-05-09 15:25:00,93.82,93.84,93.79,93.81,19912.0,83.494,83.5118,83.4673,83.4851,19912.0
2016-05-09 15:30:00,93.8,93.88,93.79,93.81,20343.0,83.4762,83.5474,83.4673,83.4851,20343.0
2016-05-09 15:35:00,93.81,93.86,93.77,93.81,18888.0,83.4851,83.5296,83.4495,83.4851,18888.0
2016-05-09 15:40:00,93.81,93.97,93.77,93.84,37572.0,83.4851,83.6275,83.4495,83.5118,37572.0
2016-05-09 15:45:00,93.84,93.87,93.79,93.82,25142.0,83.5118,83.5385,83.4673,83.494,25142.0
2016-05-09 15:50:00,93.82,93.83,93.74,93.75,36826.0,83.494,83.5029,83.4228,83.4317,36826.0
2016-05-09 15:55:00,93.75,93.81,93.68,93.78,75165.0,83.4317,83.4851,83.3694,83.4584,75165.0
2016-05-10 09:30:00,94.23,94.97,94.17,94.77,58431.0,83.8589,84.5174,83.8055,84.3394,58431.0
2016-05-10 09:35:00,94.82,94.93,94.51,94.66,22849.0,84.3839,84.4818,84.1081,84.2416,22849.0
2016-05-10 09:40:00,94.76,94.76,94.22,94.41,32144.0,84.3305,84.3305,83.85,84.0191,32144.0
2016-05-10 09:45:00,94.51,94.78,94.5,94.67,18951.0,84.1081,84.3483,84.0992,84.2505,18951.0
2016-05-10 09:50:00,94.7,94.76,94.46,94.46,13111.0,84.2772,84.3305,84.0636,84.0636,13111.0
2016-05-10 09:55:00,94.47,94.57,94.36,94.49,64029.0,84.0725,84.1615,83.9746,84.0903,64029.0
2016-05-10 10:00:00,94.48,94.55,94.39,94.5,28757.0,84.0814,84.1437,84.0013,84.0992,28757.0
2016-05-10 10:05:00,94.53,94.55,94.35,94.47,23900.0,84.1259,84.1437,83.9657,84.0725,23900.0
2016-05-10 10:10:00,94.47,94.54,94.43,94.44,9778.0,84.0725,84.1348,84.0369,84.0458,9778.0
2016-05-10 10:15:00,94.46,94.55,94.44,94.47,17850.0,84.0636,84.1437,84.0458,84.0725,17850.0
2016-05-10 10:20:00,94.46,94.56,94.46,94.5,13416.0,84.0636,84.1526,84.0636,84.0992,13416.0
2016-05-10 10:25:00,94.48,94.59,94.47,94.59,25046.0,84.0814,84.1793,84.0725,84.1793,25046.0
2016-05-10 10:30:00,94.61,94.61,94.5,94.6,12264.0,84.1971,84.1971,84.0992,84.1882,12264.0
2016-05-10 10:35:00,94.6,94.78,94.59,94.72,11945.0,84.1882,84.3483,84.1793,84.2949,11945.0
2016-05-10 10:40:00,94.71,94.9,94.71,94.88,12392.0,84.2861,84.4551,84.2861,84.4373,12392.0
2016-05-10 10:45:00,94.87,94.92,94.85,94.9,13437.0,84.4284,84.4729,84.4106,84.4551,13437.0
2016-05-10 10:50:00,94.91,95.02,94.9,95.0,14402.0,84.464,84.5619,84.4551,84.5441,14402.0
2016-05-10 10:55:00,95.01,95.07,94.98,95.03,15460.0,84.553,84.6064,84.5263,84.5708,15460.0
2016-05-10 11:00:00,95.03,95.14,95.0,95.11,51881.0,84.5708,84.6687,84.5441,84.642,51881.0
2016-05-10 11:05:00,95.13,95.14,95.06,95.08,13112.0,84.6598,84.6687,84.5975,84.6153,13112.0
2016-05-10 11:10:00,95.08,95.14,95.04,95.04,14794.0,84.6153,84.6687,84.5797,84.5797,14794.0
2016-05-10 11:15:00,95.04,95.1,94.89,94.91,30730.0,84.5797,84.6331,84.4462,84.464,30730.0
2016-05-10 11:20:00,94.9,95.02,94.9,94.94,24026.0,84.4551,84.5619,84.4551,84.4907,24026.0
2016-05-10 11:25:00,94.94,94.94,94.73,94.74,15767.0,84.4907,84.4907,84.3038,84.3127,15767.0
2016-05-10 11:30:00,94.77,94.87,94.76,94.87,28816.0,84.3394,84.4284,84.3305,84.4284,28816.0
2016-05-10 11:35:00,94.85,94.88,94.77,94.87,8906.0,84.4106,84.4373,84.3394,84.4284,8906.0
2016-05-10 11:40:00,94.88,94.92,94.78,94.92,11893.0,84.4373,84.4729,84.3483,84.4729,11893.0
2016-05-10 11:45:00,94.9,94.95,94.83,94.94,11347.0,84.4551,84.4996,84.3928,84.4907,11347.0
2016-05-10 11:50:00,94.95,95.03,94.91,94.95,17237.0,84.4996,84.5708,84.464,84.4996,17237.0
2016-05-10 11:55:00,94.95,95.05,94.9,94.9,15233.0,84.4996,84.5886,84.4551,84.4551,15233.0
2016-05-10 12:00:00,94.89,95.01,94.89,95.0,16716.0,84.4462,84.553,84.4462,84.5441,16716.0
2016-05-10 12:05:00,95.0,95.0,94.86,94.92,11861.0,84.5441,84.5441,84.4195,84.4729,11861.0
2016-05-10 12:10:00,94.92,95.05,94.92,95.02,9280.0,84.4729,84.5886,84.4729,84.5619,9280.0
2016-05-10 12:15:00,95.02,95.02,94.97,94.97,6820.0,84.5619,84.5619,84.5174,84.5174,6820.0
2016-05-10 12:20:00,94.98,95.06,94.97,95.01,8940.0,84.5263,84.5975,84.5174,84.553,8940.0
2016-05-10 12:25:00,95.01,95.04,94.99,95.02,7534.0,84.553,84.5797,84.5352,84.5619,7534.0
2016-05-10 12:30:00,95.02,95.05,94.87,94.89,11286.0,84.5619,84.5886,84.4284,84.4462,11286.0
2016-05-10 12:35:00,94.89,94.96,94.88,94.94,9432.0,84.4462,84.5085,84.4373,84.4907,9432.0
2016-05-10 12:40:00,94.95,95.02,94.92,94.96,8030.0,84.4996,84.5619,84.4729,84.5085,8030.0
2016-05-10 12:45:00,94.96,94.96,94.89,94.89,9367.0,84.5085,84.5085,84.4462,84.4462,9367.0
2016-05-10 12:50:00,94.88,94.88,94.79,94.85,7089.0,84.4373,84.4373,84.3572,84.4106,7089.0
2016-05-10 12:55:00,94.86,94.86,94.75,94.81,13829.0,84.4195,84.4195,84.3216,84.375,13829.0
2016-05-10 13:00:00,94.84,94.92,94.82,94.9,8704.0,84.4017,84.4729,84.3839,84.4551,8704.0
2016-05-10 13:05:00,94.91,94.94,94.87,94.93,10106.0,84.464,84.4907,84.4284,84.4818,10106.0
2016-05-10 13:10:00,94.94,94.95,94.9,94.93,10300.0,84.4907,84.4996,84.4551,84.4818,10300.0
2016-05-10 13:15:00,94.92,95.05,94.92,95.0,27001.0,84.4729,84.5886,84.4729,84.5441,27001.0
2016-05-10 13:20:00,95.0,95.05,94.98,95.03,9567.0,84.5441,84.5886,84.5263,84.5708,9567.0
2016-05-10 13:25:00,95.02,95.06,94.98,95.05,12542.0,84.5619,84.5975,84.5263,84.5886,12542.0
2016-05-10 13:30:00,95.03,95.05,94.97,95.01,9430.0,84.5708,84.5886,84.5174,84.553,9430.0
2016-05-10 13:35:00,95.01,95.03,94.99,95.03,12547.0,84.553,84.5708,84.5352,84.5708,12547.0
2016-05-10 13:40:00,95.02,95.12,95.02,95.09,12583.0,84.5619,84.6509,84.5619,84.6242,12583.0
2016-05-10 13:45:00,95.09,95.18,95.09,95.13,28847.0,84.6242,84.7043,84.6242,84.6598,28847.0
2016-05-10 13:50:00,95.13,95.14,95.04,95.05,10732.0,84.6598,84.6687,84.5797,84.5886,10732.0
2016-05-10 13:55:00,95.05,95.25,95.05,95.23,28576.0,84.5886,84.7666,84.5886,84.7488,28576.0
2016-05-10 14:00:00,95.22,95.31,95.2,95.28,32400.0,84.7399,84.82,84.7221,84.7933,32400.0
2016-05-10 14:05:00,95.31,95.31,95.24,95.24,17740.0,84.82,84.82,84.7577,84.7577,17740.0
2016-05-10 14:10:00,95.24,95.3,95.15,95.24,12599.0,84.7577,84.8111,84.6776,84.7577,12599.0
2016-05-10 14:15:00,95.23,95.24,95.13,95.17,10504.0,84.7488,84.7577,84.6598,84.6954,10504.0
2016-05-10 14:20:00,95.17,95.26,95.17,95.26,13127.0,84.6954,84.7755,84.6954,84.7755,13127.0
2016-05-10 14:25:00,95.25,95.3,95.22,95.26,11098.0,84.7666,84.8111,84.7399,84.7755,11098.0
2016-05-10 14:30:00,95.25,95.25,95.18,95.19,24125.0,84.7666,84.7666,84.7043,84.7132,24125.0
2016-05-10 14:35:00,95.18,95.25,95.14,95.22,17197.0,84.7043,84.7666,84.6687,84.7399,17197.0
2016-05-10 14:40:00,95.21,95.29,95.2,95.27,16160.0,84.731,84.8022,84.7221,84.7844,16160.0
2016-05-10 14:45:00,95.28,95.36,95.28,95.34,21649.0,84.7933,84.8645,84.7933,84.8467,21649.0
2016-05-10 14:50:00,95.32,95.35,95.29,95.32,29726.0,84.8289,84.8556,84.8022,84.8289,29726.0
2016-05-10 14:55:00,95.31,95.35,95.29,95.34,32871.0,84.82,84.8556,84.8022,84.8467,32871.0
2016-05-10 15:00:00,95.34,95.35,95.31,95.32,23735.0,84.8467,84.8556,84.82,84.8289,23735.0
2016-05-10 15:05:00,95.32,95.38,95.31,95.32,14795.0,84.8289,84.8823,84.82,84.8289,14795.0
2016-05-10 15:10:00,95.33,95.39,95.32,95.38,13894.0,84.8378,84.8912,84.8289,84.8823,13894.0
2016-05-10 15:15:00,95.37,95.49,95.35,95.48,49261.0,84.8734,84.9802,84.8556,84.9713,49261.0
2016-05-10 15:20:00,95.48,95.53,95.38,95.52,48552.0,84.9713,85.0158,84.8823,85.0069,48552.0
2016-05-10 15:25:00,95.52,95.57,95.45,95.45,38241.0,85.0069,85.0514,84.9446,84.9446,38241.0
2016-05-10 15:30:00,95.44,95.44,95.31,95.31,15031.0,84.9357,84.9357,84.82,84.82,15031.0
2016-05-10 15:35:00,95.31,95.43,95.3,95.43,32908.0,84.82,84.9268,84.8111,84.9268,32908.0
2016-05-10 15:40:00,95.43,95.5,95.42,95.44,33684.0,84.9268,84.9891,84.9179,84.9357,33684.0
2016-05-10 15:45:00,95.42,95.5,95.4,95.48,40641.0,84.9179,84.9891,84.9001,84.9713,40641.0
2016-05-10 15:50:00,95.48,95.57,95.45,95.45,49998.0,84.9713,85.0514,84.9446,84.9446,49998.0
2016-05-10 15:55:00,95.44,95.58,95.4,95.55,84634.0,84.9357,85.0603,84.9001,85.0336,84634.0
2016-05-11 09:30:00,95.03,95.19,94.65,95.0,46589.0,84.5708,84.7132,84.2327,84.5441,46589.0
2016-05-11 09:35:00,94.83,95.1,94.83,95.01,20966.0,84.3928,84.6331,84.3928,84.553,20966.0
2016-05-11 09:40:00,95.0,95.03,94.83,94.92,18432.0,84.5441,84.5708,84.3928,84.4729,18432.0
2016-05-11 09:45:00,94.96,94.99,94.85,94.96,19261.0,84.5085,84.5352,84.4106,84.5085,19261.0
2016-05-11 09:50:00,94.95,94.96,94.77,94.79,22034.0,84.4996,84.5085,84.3394,84.3572,22034.0
2016-05-11 09:55:00,94.81,94.99,94.71,94.75,17811.0,84.375,84.5352,84.2861,84.3216,17811.0
2016-05-11 10:00:00,94.75,94.89,94.73,94.75,14130.0,84.3216,84.4462,84.3038,84.3216,14130.0
2016-05-11 10:05:00,94.74,94.84,94.73,94.82,13183.0,84.3127,84.4017,84.3038,84.3839,13183.0
2016-05-11 10:10:00,94.82,94.91,94.77,94.91,17698.0,84.3839,84.464,84.3394,84.464,17698.0
2016-05-11 10:15:00,94.91,94.94,94.84,94.85,28457.0,84.464,84.4907,84.4017,84.4106,28457.0
2016-05-11 10:20:00,94.86,94.91,94.8,94.82,23842.0,84.4195,84.464,84.3661,84.3839,23842.0
2016-05-11 10:25:00,94.82,94.92,94.78,94.85,28678.0,84.3839,84.4729,84.3483,84.4106,28678.0
2016-05-11 10:30:00,94.86,95.17,94.86,95.01,34107.0,84.4195,84.6954,84.4195,84.553,34107.0
2016-05-11 10:35:00,95.01,95.02,94.8,94.87,24460.0,84.553,84.5619,84.3661,84.4284,24460.0
2016-05-11 10:40:00,94.87,94.92,94.82,94.87,30582.0,84.4284,84.4729,84.3839,84.4284,30582.0
2016-05-11 10:45:00,94.86,94.89,94.82,94.85,21915.0,84.4195,84.4462,84.3839,84.4106,21915.0
2016-05-11 10:50:00,94.85,94.97,94.78,94.88,31418.0,84.4106,84.5174,84.3483,84.4373,31418.0
2016-05-11 10:55:00,94.87,95.04,94.87,94.92,23663.0,84.4284,84.5797,84.4284,84.4729,23663.0
2016-05-11 11:00:00,94.9,94.91,94.75,94.78,26760.0,84.4551,84.464,84.3216,84.3483,26760.0
2016-05-11 11:05:00,94.78,94.78,94.59,94.64,23528.0,84.3483,84.3483,84.1793,84.2238,23528.0
2016-05-11 11:10:00,94.64,94.76,94.61,94.74,19251.0,84.2238,84.3305,84.1971,84.3127,19251.0
2016-05-11 11:15:00,94.74,94.88,94.72,94.88,26009.0,84.3127,84.4373,84.2949,84.4373,26009.0
2016-05-11 11:20:00,94.88,94.97,94.86,94.96,27178.0,84.4373,84.5174,84.4195,84.5085,27178.0
2016-05-11 11:25:00,94.98,95.01,94.79,94.79,19424.0,84.5263,84.553,84.3572,84.3572,19424.0
2016-05-11 11:30:00,94.79,94.81,94.68,94.69,24381.0,84.3572,84.375,84.2594,84.2683,24381.0
2016-05-11 11:35:00,94.71,94.8,94.52,94.59,17100.0,84.2861,84.3661,84.117,84.1793,17100.0
2016-05-11 11:40:00,94.56,94.57,94.38,94.44,19240.0,84.1526,84.1615,83.9924,84.0458,19240.0
2016-05-11 11:45:00,94.44,94.6,94.44,94.58,8645.0,84.0458,84.1882,84.0458,84.1704,8645.0
2016-05-11 11:50:00,94.56,94.62,94.53,94.61,12265.0,84.1526,84.206,84.1259,84.1971,12265.0
2016-05-11 11:55:00,94.58,94.64,94.51,94.55,21664.0,84.1704,84.2238,84.1081,84.1437,21664.0
2016-05-11 12:00:00,94.53,94.64,94.47,94.55,18591.0,84.1259,84.2238,84.0725,84.1437,18591.0
2016-05-11 12:05:00,94.55,94.56,94.45,94.45,12124.0,84.1437,84.1526,84.0547,84.0547,12124.0
2016-05-11 12:10:00,94.46,94.55,94.46,94.55,12400.0,84.0636,84.1437,84.0636,84.1437,12400.0
2016-05-11 12:15:00,94.56,94.72,94.55,94.71,17405.0,84.1526,84.2949,84.1437,84.2861,17405.0
2016-05-11 12:20:00,94.72,95.0,94.69,94.98,40727.0,84.2949,84.5441,84.2683,84.5263,40727.0
2016-05-11 12:25:00,94.96,95.15,94.96,95.14,42732.0,84.5085,84.6776,84.5085,84.6687,42732.0
2016-05-11 12:30:00,95.14,95.14,94.97,95.07,31779.0,84.6687,84.6687,84.5174,84.6064,31779.0
2016-05-11 12:35:00,95.07,95.08,94.94,95.03,11926.0,84.6064,84.6153,84.4907,84.5708,11926.0
2016-05-11 12:40:00,95.02,95.13,94.99,95.08,10678.0,84.5619,84.6598,84.5352,84.6153,10678.0
2016-05-11 12:45:00,95.08,95.12,94.96,95.11,34401.0,84.6153,84.6509,84.5085,84.642,34401.0
2016-05-11 12:50:00,95.12,95.12,94.99,95.05,27419.0,84.6509,84.6509,84.5352,84.5886,27419.0
2016-05-11 12:55:00,95.05,95.12,95.0,95.01,17306.0,84.5886,84.6509,84.5441,84.553,17306.0
2016-05-11 13:00:00,95.0,95.05,94.93,95.05,15687.0,84.5441,84.5886,84.4818,84.5886,15687.0
2016-05-11 13:05:00,95.06,95.2,95.06,95.13,12467.0,84.5975,84.7221,84.5975,84.6598,12467.0
2016-05-11 13:10:00,95.12,95.13,94.98,94.98,8506.0,84.6509,84.6598,84.5263,84.5263,8506.0
2016-05-11 13:15:00,94.98,95.17,94.98,95.14,20116.0,84.5263,84.6954,84.5263,84.6687,20116.0
2016-05-11 13:20:00,95.14,95.14,94.94,94.98,37771.0,84.6687,84.6687,84.4907,84.5263,37771.0
2016-05-11 13:25:00,94.97,94.98,94.83,94.85,12749.0,84.5174,84.5263,84.3928,84.4106,12749.0
2016-05-11 13:30:00,94.85,94.88,94.76,94.84,17311.0,84.4106,84.4373,84.3305,84.4017,17311.0
2016-05-11 13:35:00,94.84,94.88,94.82,94.84,9509.0,84.4017,84.4373,84.3839,84.4017,9509.0
2016-05-11 13:40:00,94.83,94.86,94.76,94.79,13135.0,84.3928,84.4195,84.3305,84.3572,13135.0
2016-05-11 13:45:00,94.79,94.81,94.71,94.79,8361.0,84.3572,84.375,84.2861,84.3572,8361.0
2016-05-11 13:50:00,94.81,94.89,94.81,94.87,10148.0,84.375,84.4462,84.375,84.4284,10148.0
2016-05-11 13:55:00,94.87,94.89,94.65,94.65,20077.0,84.4284,84.4462,84.2327,84.2327,20077.0
2016-05-11 14:00:00,94.65,94.91,94.63,94.91,13831.0,84.2327,84.464,84.2149,84.464,13831.0
2016-05-11 14:05:00,94.88,95.0,94.87,94.94,15375.0,84.4373,84.5441,84.4284,84.4907,15375.0
2016-05-11 14:10:00,94.95,94.95,94.87,94.93,8795.0,84.4996,84.4996,84.4284,84.4818,8795.0
2016-05-11 14:15:00,94.93,94.93,94.8,94.88,12130.0,84.4818,84.4818,84.3661,84.4373,12130.0
2016-05-11 14:20:00,94.88,94.88,94.79,94.8,13538.0,84.4373,84.4373,84.3572,84.3661,13538.0
2016-05-11 14:25:00,94.8,95.08,94.73,95.07,22984.0,84.3661,84.6153,84.3038,84.6064,22984.0
2016-05-11 14:30:00,95.07,95.07,94.97,95.01,23439.0,84.6064,84.6064,84.5174,84.553,23439.0
2016-05-11 14:35:00,95.01,95.04,94.98,94.99,9428.0,84.553,84.5797,84.5263,84.5352,9428.0
2016-05-11 14:40:00,95.01,95.04,94.97,94.98,25647.0,84.553,84.5797,84.5174,84.5263,25647.0
2016-05-11 14:45:00,94.98,94.99,94.92,94.93,18092.0,84.5263,84.5352,84.4729,84.4818,18092.0
2016-05-11 14:50:00,94.94,95.02,94.9,94.98,31033.0,84.4907,84.5619,84.4551,84.5263,31033.0
2016-05-11 14:55:00,94.98,95.08,94.98,95.07,15859.0,84.5263,84.6153,84.5263,84.6064,15859.0
2016-05-11 15:00:00,95.07,95.08,95.03,95.04,22049.0,84.6064,84.6153,84.5708,84.5797,22049.0
2016-05-11 15:05:00,95.04,95.17,95.02,95.15,38092.0,84.5797,84.6954,84.5619,84.6776,38092.0
2016-05-11 15:10:00,95.16,95.18,95.08,95.08,22805.0,84.6865,84.7043,84.6153,84.6153,22805.0
2016-05-11 15:15:00,95.07,95.11,95.03,95.04,17085.0,84.6064,84.642,84.5708,84.5797,17085.0
2016-05-11 15:20:00,95.03,95.12,94.99,95.09,26296.0,84.5708,84.6509,84.5352,84.6242,26296.0
2016-05-11 15:25:00,95.09,95.15,95.08,95.1,19948.0,84.6242,84.6776,84.6153,84.6331,19948.0
2016-05-11 15:30:00,95.1,95.2,95.1,95.18,21449.0,84.6331,84.7221,84.6331,84.7043,21449.0
2016-05-11 15:35:00,95.19,95.2,95.09,95.11,25200.0,84.7132,84.7221,84.6242,84.642,25200.0
2016-05-11 15:40:00,95.11,95.22,95.09,95.09,45973.0,84.642,84.7399,84.6242,84.6242,45973.0
2016-05-11 15:45:00,95.09,95.15,95.07,95.09,32788.0,84.6242,84.6776,84.6064,84.6242,32788.0
2016-05-11 15:50:00,95.08,95.1,95.03,95.04,40201.0,84.6153,84.6331,84.5708,84.5797,40201.0
2016-05-11 15:55:00,95.03,95.05,94.93,94.94,85409.0,84.5708,84.5886,84.4818,84.4907,85409.0
2016-05-12 09:30:00,95.43,95.6,94.96,95.6,24739.0,84.9268,85.0781,84.5085,85.0781,24739.0
2016-05-12 09:35:00,95.6,95.86,95.43,95.46,16515.0,85.0781,85.3095,84.9268,84.9535,16515.0
2016-05-12 09:40:00,95.51,95.59,95.28,95.47,31995.0,84.998,85.0692,84.7933,84.9624,31995.0
2016-05-12 09:45:00,95.52,95.8,95.49,95.52,18329.0,85.0069,85.2561,84.9802,85.0069,18329.0
2016-05-12 09:50:00,95.56,95.8,95.45,95.49,22440.0,85.0425,85.2561,84.9446,84.9802,22440.0
2016-05-12 09:55:00,95.49,95.62,95.39,95.4,15665.0,84.9802,85.0959,84.8912,84.9001,15665.0
2016-05-12 10:00:00,95.43,95.55,95.33,95.36,21319.0,84.9268,85.0336,84.8378,84.8645,21319.0
2016-05-12 10:05:00,95.37,95.39,95.16,95.23,12677.0,84.8734,84.8912,84.6865,84.7488,12677.0
2016-05-12 10:10:00,95.24,95.27,95.16,95.2,15100.0,84.7577,84.7844,84.6865,84.7221,15100.0
2016-05-12 10:15:00,95.2,95.29,95.04,95.04,16094.0,84.7221,84.8022,84.5797,84.5797,16094.0
2016-05-12 10:20:00,95.06,95.18,95.06,95.09,11613.0,84.5975,84.7043,84.5975,84.6242,11613.0
2016-05-12 10:25:00,95.1,95.1,94.87,94.87,20640.0,84.6331,84.6331,84.4284,84.4284,20640.0
2016-05-12 10:30:00,94.87,94.96,94.82,94.87,16389.0,84.4284,84.5085,84.3839,84.4284,16389.0
2016-05-12 10:35:00,94.89,94.93,94.79,94.79,10456.0,84.4462,84.4818,84.3572,84.3572,10456.0
2016-05-12 10:40:00,94.8,94.85,94.72,94.73,13193.0,84.3661,84.4106,84.2949,84.3038,13193.0
2016-05-12 10:45:00,94.74,94.85,94.69,94.69,11597.0,84.3127,84.4106,84.2683,84.2683,11597.0
2016-05-12 10:50:00,94.69,94.79,94.64,94.76,11599.0,84.2683,84.3572,84.2238,84.3305,11599.0
2016-05-12 10:55:00,94.77,94.8,94.66,94.76,12145.0,84.3394,84.3661,84.2416,84.3305,12145.0
2016-05-12 11:00:00,94.74,94.78,94.42,94.47,11010.0,84.3127,84.3483,84.028,84.0725,11010.0
2016-05-12 11:05:00,94.45,94.56,94.41,94.53,11904.0,84.0547,84.1526,84.0191,84.1259,11904.0
2016-05-12 11:10:00,94.5,94.5,94.4,94.43,9217.0,84.0992,84.0992,84.0102,84.0369,9217.0
2016-05-12 11:15:00,94.43,94.46,94.32,94.36,11407.0,84.0369,84.0636,83.939,83.9746,11407.0
2016-05-12 11:20:00,94.38,94.48,94.32,94.37,11100.0,83.9924,84.0814,83.939,83.9835,11100.0
2016-05-12 11:25:00,94.36,94.36,94.24,94.28,10721.0,83.9746,83.9746,83.8678,83.9034,10721.0
2016-05-12 11:30:00,94.28,94.29,94.2,94.2,12993.0,83.9034,83.9123,83.8322,83.8322,12993.0
2016-05-12 11:35:00,94.2,94.28,94.14,94.17,9000.0,83.8322,83.9034,83.7788,83.8055,9000.0
2016-05-12 11:40:00,94.18,94.26,94.17,94.17,6815.0,83.8144,83.8856,83.8055,83.8055,6815.0
2016-05-12 11:45:00,94.17,94.26,94.13,94.16,8228.0,83.8055,83.8856,83.7699,83.7966,8228.0
2016-05-12 11:50:00,94.16,94.18,94.1,94.12,10820.0,83.7966,83.8144,83.7432,83.761,10820.0
2016-05-12 11:55:00,94.1,94.16,93.93,93.95,18881.0,83.7432,83.7966,83.5919,83.6097,18881.0
2016-05-12 12:00:00,93.96,94.0,93.78,93.82,11178.0,83.6186,83.6542,83.4584,83.494,11178.0
2016-05-12 12:05:00,93.8,93.88,93.8,93.85,14793.0,83.4762,83.5474,83.4762,83.5207,14793.0
2016-05-12 12:10:00,93.85,93.86,93.72,93.86,16591.0,83.5207,83.5296,83.405,83.5296,16591.0
2016-05-12 12:15:00,93.83,93.95,93.83,93.86,11121.0,83.5029,83.6097,83.5029,83.5296,11121.0
2016-05-12 12:20:00,93.85,93.94,93.81,93.92,10202.0,83.5207,83.6008,83.4851,83.583,10202.0
2016-05-12 12:25:00,93.93,93.94,93.84,93.88,9046.0,83.5919,83.6008,83.5118,83.5474,9046.0
2016-05-12 12:30:00,93.88,93.95,93.82,93.83,10203.0,83.5474,83.6097,83.494,83.5029,10203.0
2016-05-12 12:35:00,93.83,93.88,93.81,93.85,7660.0,83.5029,83.5474,83.4851,83.5207,7660.0
2016-05-12 12:40:00,93.85,93.92,93.8,93.91,8991.0,83.5207,83.583,83.4762,83.5741,8991.0
2016-05-12 12:45:00,93.91,93.96,93.91,93.93,10286.0,83.5741,83.6186,83.5741,83.5919,10286.0
2016-05-12 12:50:00,93.93,94.07,93.91,93.97,11696.0,83.5919,83.7165,83.5741,83.6275,11696.0
2016-05-12 12:55:00,93.98,94.04,93.92,94.04,13304.0,83.6364,83.6898,83.583,83.6898,13304.0
2016-05-12 13:00:00,94.05,94.08,93.89,93.92,15872.0,83.6987,83.7254,83.5563,83.583,15872.0
2016-05-12 13:05:00,93.92,94.15,93.92,94.12,13921.0,83.583,83.7877,83.583,83.761,13921.0
2016-05-12 13:10:00,94.12,94.14,93.99,94.02,9752.0,83.761,83.7788,83.6453,83.672,9752.0
2016-05-12 13:15:00,94.05,94.05,93.94,93.94,12304.0,83.6987,83.6987,83.6008,83.6008,12304.0
2016-05-12 13:20:00,93.95,94.01,93.9,93.99,7902.0,83.6097,83.6631,83.5652,83.6453,7902.0
2016-05-12 13:25:00,93.99,94.15,93.98,94.14,12201.0,83.6453,83.7877,83.6364,83.7788,12201.0
2016-05-12 13:30:00,94.13,94.18,94.05,94.13,12938.0,83.7699,83.8144,83.6987,83.7699,12938.0
2016-05-12 13:35:00,94.09,94.1,94.0,94.03,9903.0,83.7343,83.7432,83.6542,83.6809,9903.0
2016-05-12 13:40:00,94.03,94.2,94.03,94.11,12123.0,83.6809,83.8322,83.6809,83.7521,12123.0
2016-05-12 13:45:00,94.11,94.27,94.11,94.18,9514.0,83.7521,83.8945,83.7521,83.8144,9514.0
2016-05-12 13:50:00,94.13,94.31,94.12,94.3,8551.0,83.7699,83.9301,83.761,83.9212,8551.0
2016-05-12 13:55:00,94.3,94.45,94.3,94.41,20043.0,83.9212,84.0547,83.9212,84.0191,20043.0
2016-05-12 14:00:00,94.43,94.58,94.39,94.58,14937.0,84.0369,84.1704,84.0013,84.1704,14937.0
2016-05-12 14:05:00,94.57,94.66,94.52,94.58,16007.0,84.1615,84.2416,84.117,84.1704,16007.0
2016-05-12 14:10:00,94.59,94.76,94.59,94.7,11381.0,84.1793,84.3305,84.1793,84.2772,11381.0
2016-05-12 14:15:00,94.69,94.72,94.59,94.64,12855.0,84.2683,84.2949,84.1793,84.2238,12855.0
2016-05-12 14:20:00,94.62,94.63,94.53,94.53,14460.0,84.206,84.2149,84.1259,84.1259,14460.0
2016-05-12 14:25:00,94.56,94.59,94.51,94.56,16510.0,84.1526,84.1793,84.1081,84.1526,16510.0
2016-05-12 14:30:00,94.57,94.59,94.49,94.53,22087.0,84.1615,84.1793,84.0903,84.1259,22087.0
2016-05-12 14:35:00,94.53,94.66,94.51,94.57,15524.0,84.1259,84.2416,84.1081,84.1615,15524.0
2016-05-12 14:40:00,94.56,94.6,94.52,94.54,16987.0,84.1526,84.1882,84.117,84.1348,16987.0
2016-05-12 14:45:00,94.52,94.6,94.52,94.57,17275.0,84.117,84.1882,84.117,84.1615,17275.0
2016-05-12 14:50:00,94.57,94.61,94.52,94.52,13241.0,84.1615,84.1971,84.117,84.117,13241.0
2016-05-12 14:55:00,94.5,94.62,94.47,94.47,16843.0,84.0992,84.206,84.0725,84.0725,16843.0
2016-05-12 15:00:00,94.46,94.59,94.46,94.53,12679.0,84.0636,84.1793,84.0636,84.1259,12679.0
2016-05-12 15:05:00,94.53,94.65,94.53,94.65,16199.0,84.1259,84.2327,84.1259,84.2327,16199.0
2016-05-12 15:10:00,94.64,94.79,94.61,94.76,11937.0,84.2238,84.3572,84.1971,84.3305,11937.0
2016-05-12 15:15:00,94.76,94.77,94.66,94.71,17274.0,84.3305,84.3394,84.2416,84.2861,17274.0
2016-05-12 15:20:00,94.69,94.77,94.69,94.73,14868.0,84.2683,84.3394,84.2683,84.3038,14868.0
2016-05-12 15:25:00,94.74,94.81,94.74,94.78,23284.0,84.3127,84.375,84.3127,84.3483,23284.0
2016-05-12 15:30:00,94.78,94.82,94.71,94.71,21496.0,84.3483,84.3839,84.2861,84.2861,21496.0
2016-05-12 15:35:00,94.71,94.77,94.67,94.75,17198.0,84.2861,84.3394,84.2505,84.3216,17198.0
2016-05-12 15:40:00,94.74,94.77,94.72,94.74,24494.0,84.3127,84.3394,84.2949,84.3127,24494.0
2016-05-12 15:45:00,94.73,94.77,94.66,94.76,40035.0,84.3038,84.3394,84.2416,84.3305,40035.0
2016-05-12 15:50:00,94.75,94.75,94.6,94.64,54874.0,84.3216,84.3216,84.1882,84.2238,54874.0
2016-05-12 15:55:00,94.64,94.66,94.5,94.65,55524.0,84.2238,84.2416,84.0992,84.2327,55524.0
2016-05-13 09:30:00,94.22,94.32,94.07,94.09,27188.0,83.85,83.939,83.7165,83.7343,27188.0
2016-05-13 09:35:00,94.09,94.26,94.06,94.14,18126.0,83.7343,83.8856,83.7076,83.7788,18126.0
2016-05-13 09:40:00,94.23,94.28,94.02,94.02,10608.0,83.8589,83.9034,83.672,83.672,10608.0
2016-05-13 09:45:00,94.04,94.08,93.98,94.06,17431.0,83.6898,83.7254,83.6364,83.7076,17431.0
2016-05-13 09:50:00,94.06,94.09,93.85,93.97,14607.0,83.7076,83.7343,83.5207,83.6275,14607.0
2016-05-13 09:55:00,93.97,94.03,93.81,93.85,7164.0,83.6275,83.6809,83.4851,83.5207,7164.0
2016-05-13 10:00:00,93.83,93.89,93.61,93.63,37363.0,83.5029,83.5563,83.3071,83.3249,37363.0
2016-05-13 10:05:00,93.61,93.63,93.34,93.37,40423.0,83.3071,83.3249,83.0668,83.0935,40423.0
2016-05-13 10:10:00,93.33,93.57,93.32,93.52,41820.0,83.0579,83.2715,83.049,83.227,41820.0
2016-05-13 10:15:00,93.51,93.51,93.41,93.46,19876.0,83.2181,83.2181,83.1291,83.1736,19876.0
2016-05-13 10:20:00,93.5,93.51,93.34,93.4,29029.0,83.2092,83.2181,83.0668,83.1202,29029.0
2016-05-13 10:25:00,93.42,93.47,93.21,93.3,27403.0,83.138,83.1825,82.9511,83.0312,27403.0
2016-05-13 10:30:00,93.3,93.46,93.28,93.39,23478.0,83.0312,83.1736,83.0134,83.1113,23478.0
2016-05-13 10:35:00,93.39,93.42,93.24,93.26,14093.0,83.1113,83.138,82.9778,82.9956,14093.0
2016-05-13 10:40:00,93.25,93.27,93.07,93.1,33674.0,82.9867,83.0045,82.8266,82.8532,33674.0
2016-05-13 10:45:00,93.11,93.23,93.1,93.11,37809.0,82.8621,82.9689,82.8532,82.8621,37809.0
2016-05-13 10:50:00,93.15,93.26,93.14,93.23,13205.0,82.8977,82.9956,82.8888,82.9689,13205.0
2016-05-13 10:55:00,93.23,93.24,93.12,93.12,18641.0,82.9689,82.9778,82.871,82.871,18641.0
2016-05-13 11:00:00,93.16,93.3,93.16,93.3,22800.0,82.9066,83.0312,82.9066,83.0312,22800.0
2016-05-13 11:05:00,93.28,93.35,93.22,93.26,16189.0,83.0134,83.0757,82.96,82.9956,16189.0
2016-05-13 11:10:00,93.29,93.34,93.16,93.16,13381.0,83.0223,83.0668,82.9066,82.9066,13381.0
2016-05-13 11:15:00,93.15,93.23,93.09,93.2,16380.0,82.8977,82.9689,82.8444,82.9422,16380.0
2016-05-13 11:20:00,93.22,93.3,93.19,93.23,14477.0,82.96,83.0312,82.9333,82.9689,14477.0
2016-05-13 11:25:00,93.25,93.39,93.25,93.31,13859.0,82.9867,83.1113,82.9867,83.0401,13859.0
2016-05-13 11:30:00,93.29,93.32,93.17,93.21,16709.0,83.0223,83.049,82.9155,82.9511,16709.0
2016-05-13 11:35:00,93.19,93.2,93.03,93.07,36826.0,82.9333,82.9422,82.791,82.8266,36826.0
2016-05-13 11:40:00,93.04,93.08,92.96,93.0,9787.0,82.7999,82.8355,82.7287,82.7643,9787.0
2016-05-13 11:45:00,93.01,93.1,93.0,93.09,10401.0,82.7732,82.8532,82.7643,82.8444,10401.0
2016-05-13 11:50:00,93.08,93.08,92.99,93.0,16384.0,82.8355,82.8355,82.7554,82.7643,16384.0
2016-05-13 11:55:00,93.01,93.05,92.99,93.0,15317.0,82.7732,82.8088,82.7554,82.7643,15317.0
2016-05-13 12:00:00,92.99,93.07,92.97,93.02,17861.0,82.7554,82.8266,82.7376,82.7821,17861.0
2016-05-13 12:05:00,93.0,93.03,92.97,92.99,12606.0,82.7643,82.791,82.7376,82.7554,12606.0
2016-05-13 12:10:00,93.0,93.02,92.98,92.99,5005.0,82.7643,82.7821,82.7465,82.7554,5005.0
2016-05-13 12:15:00,92.99,93.06,92.96,93.01,6213.0,82.7554,82.8177,82.7287,82.7732,6213.0
2016-05-13 12:20:00,93.01,93.09,93.01,93.03,10415.0,82.7732,82.8444,82.7732,82.791,10415.0
2016-05-13 12:25:00,93.03,93.08,92.99,93.0,12674.0,82.791,82.8355,82.7554,82.7643,12674.0
2016-05-13 12:30:00,93.01,93.1,93.0,93.02,11968.0,82.7732,82.8532,82.7643,82.7821,11968.0
2016-05-13 12:35:00,93.01,93.14,93.0,93.0,9031.0,82.7732,82.8888,82.7643,82.7643,9031.0
2016-05-13 12:40:00,93.03,93.03,92.97,92.98,8918.0,82.791,82.791,82.7376,82.7465,8918.0
2016-05-13 12:45:00,92.98,93.02,92.98,93.0,7213.0,82.7465,82.7821,82.7465,82.7643,7213.0
2016-05-13 12:50:00,93.01,93.1,93.01,93.06,9623.0,82.7732,82.8532,82.7732,82.8177,9623.0
2016-05-13 12:55:00,93.06,93.09,92.99,93.01,8201.0,82.8177,82.8444,82.7554,82.7732,8201.0
2016-05-13 13:00:00,93.0,93.02,92.98,93.02,11828.0,82.7643,82.7821,82.7465,82.7821,11828.0
2016-05-13 13:05:00,93.03,93.06,92.98,93.03,12898.0,82.791,82.8177,82.7465,82.791,12898.0
2016-05-13 13:10:00,93.04,93.06,92.99,93.06,18889.0,82.7999,82.8177,82.7554,82.8177,18889.0
2016-05-13 13:15:00,93.07,93.16,92.98,93.0,18579.0,82.8266,82.9066,82.7465,82.7643,18579.0
2016-05-13 13:20:00,93.01,93.04,92.96,92.99,14059.0,82.7732,82.7999,82.7287,82.7554,14059.0
2016-05-13 13:25:00,92.99,92.99,92.81,92.81,11394.0,82.7554,82.7554,82.5952,82.5952,11394.0
2016-05-13 13:30:00,92.81,93.0,92.8,93.0,4800.0,82.5952,82.7643,82.5863,82.7643,4800.0
2016-05-13 13:35:00,93.0,93.01,92.92,92.96,8909.0,82.7643,82.7732,82.6931,82.7287,8909.0
2016-05-13 13:40:00,92.94,92.94,92.84,92.93,5813.0,82.7109,82.7109,82.6219,82.702,5813.0
2016-05-13 13:45:00,92.94,92.97,92.8,92.8,8258.0,82.7109,82.7376,82.5863,82.5863,8258.0
2016-05-13 13:50:00,92.8,92.8,92.73,92.79,9988.0,82.5863,82.5863,82.524,82.5774,9988.0
2016-05-13 13:55:00,92.77,92.84,92.74,92.83,23658.0,82.5596,82.6219,82.5329,82.613,23658.0
2016-05-13 14:00:00,92.83,92.84,92.74,92.78,9799.0,82.613,82.6219,82.5329,82.5685,9799.0
2016-05-13 14:05:00,92.76,92.79,92.7,92.78,12010.0,82.5507,82.5774,82.4973,82.5685,12010.0
2016-05-13 14:10:00,92.77,92.77,92.65,92.67,8143.0,82.5596,82.5596,82.4528,82.4706,8143.0
2016-05-13 14:15:00,92.68,92.74,92.63,92.64,13377.0,82.4795,82.5329,82.435,82.4439,13377.0
2016-05-13 14:20:00,92.63,92.66,92.57,92.59,17470.0,82.435,82.4617,82.3816,82.3994,17470.0
2016-05-13 14:25:00,92.59,92.61,92.55,92.59,11251.0,82.3994,82.4172,82.3638,82.3994,11251.0
2016-05-13 14:30:00,92.58,92.62,92.51,92.61,7585.0,82.3905,82.4261,82.3282,82.4172,7585.0
2016-05-13 14:35:00,92.6,92.63,92.54,92.55,12936.0,82.4083,82.435,82.3549,82.3638,12936.0
2016-05-13 14:40:00,92.54,92.55,92.38,92.48,14204.0,82.3549,82.3638,82.2125,82.3015,14204.0
2016-05-13 14:45:00,92.48,92.64,92.4,92.64,8899.0,82.3015,82.4439,82.2303,82.4439,8899.0
2016-05-13 14:50:00,92.66,92.67,92.59,92.62,9701.0,82.4617,82.4706,82.3994,82.4261,9701.0
2016-05-13 14:55:00,92.61,92.7,92.58,92.65,16862.0,82.4172,82.4973,82.3905,82.4528,16862.0
2016-05-13 15:00:00,92.64,92.64,92.58,92.63,13901.0,82.4439,82.4439,82.3905,82.435,13901.0
2016-05-13 15:05:00,92.63,92.66,92.52,92.54,17585.0,82.435,82.4617,82.3371,82.3549,17585.0
2016-05-13 15:10:00,92.54,92.67,92.53,92.67,18985.0,82.3549,82.4706,82.346,82.4706,18985.0
2016-05-13 15:15:00,92.68,92.76,92.65,92.73,31787.0,82.4795,82.5507,82.4528,82.524,31787.0
2016-05-13 15:20:00,92.74,92.74,92.68,92.73,17996.0,82.5329,82.5329,82.4795,82.524,17996.0
2016-05-13 15:25:00,92.72,92.72,92.62,92.63,24133.0,82.5151,82.5151,82.4261,82.435,24133.0
2016-05-13 15:30:00,92.64,92.67,92.54,92.54,16601.0,82.4439,82.4706,82.3549,82.3549,16601.0
2016-05-13 15:35:00,92.54,92.65,92.53,92.65,20248.0,82.3549,82.4528,82.346,82.4528,20248.0
2016-05-13 15:40:00,92.66,92.71,92.62,92.65,20900.0,82.4617,82.5062,82.4261,82.4528,20900.0
2016-05-13 15:45:00,92.65,92.71,92.62,92.67,31893.0,82.4528,82.5062,82.4261,82.4706,31893.0
2016-05-13 15:50:00,92.67,92.68,92.57,92.57,27095.0,82.4706,82.4795,82.3816,82.3816,27095.0
2016-05-13 15:55:00,92.57,92.69,92.55,92.66,59908.0,82.3816,82.4884,82.3638,82.4617,59908.0
2016-05-16 09:30:00,92.72,92.98,92.56,92.72,18661.0,82.5151,82.7465,82.3727,82.5151,18661.0
2016-05-16 09:35:00,92.81,93.1,92.73,92.97,6817.0,82.5952,82.8532,82.524,82.7376,6817.0
2016-05-16 09:40:00,93.08,93.1,92.87,93.03,23278.0,82.8355,82.8532,82.6486,82.791,23278.0
2016-05-16 09:45:00,93.03,93.15,93.02,93.09,32921.0,82.791,82.8977,82.7821,82.8444,32921.0
2016-05-16 09:50:00,93.14,93.2,93.01,93.04,25395.0,82.8888,82.9422,82.7732,82.7999,25395.0
2016-05-16 09:55:00,93.02,93.2,93.01,93.03,14349.0,82.7821,82.9422,82.7732,82.791,14349.0
2016-05-16 10:00:00,93.05,93.1,92.95,93.0,23348.0,82.8088,82.8532,82.7198,82.7643,23348.0
2016-05-16 10:05:00,93.02,93.03,92.84,92.84,11355.0,82.7821,82.791,82.6219,82.6219,11355.0
2016-05-16 10:10:00,92.82,92.87,92.74,92.75,6929.0,82.6041,82.6486,82.5329,82.5418,6929.0
2016-05-16 10:15:00,92.75,92.88,92.75,92.78,3900.0,82.5418,82.6575,82.5418,82.5685,3900.0
2016-05-16 10:20:00,92.75,92.85,92.7,92.82,6614.0,82.5418,82.6308,82.4973,82.6041,6614.0
2016-05-16 10:25:00,92.82,92.88,92.77,92.8,4559.0,82.6041,82.6575,82.5596,82.5863,4559.0
2016-05-16 10:30:00,92.83,92.87,92.82,92.86,5713.0,82.613,82.6486,82.6041,82.6397,5713.0
2016-05-16 10:35:00,92.86,92.89,92.81,92.89,8112.0,82.6397,82.6664,82.5952,82.6664,8112.0
2016-05-16 10:40:00,92.89,92.91,92.86,92.86,6223.0,82.6664,82.6842,82.6397,82.6397,6223.0
2016-05-16 10:45:00,92.86,92.96,92.86,92.9,12550.0,82.6397,82.7287,82.6397,82.6753,12550.0
2016-05-16 10:50:00,92.91,93.13,92.91,93.09,5557.0,82.6842,82.8799,82.6842,82.8444,5557.0
2016-05-16 10:55:00,93.08,93.09,93.0,93.0,4284.0,82.8355,82.8444,82.7643,82.7643,4284.0
2016-05-16 11:00:00,93.04,93.08,92.9,92.9,16097.0,82.7999,82.8355,82.6753,82.6753,16097.0
2016-05-16 11:05:00,92.92,92.92,92.85,92.85,6442.0,82.6931,82.6931,82.6308,82.6308,6442.0
2016-05-16 11:10:00,92.86,92.88,92.7,92.73,5682.0,82.6397,82.6575,82.4973,82.524,5682.0
2016-05-16 11:15:00,92.77,92.91,92.77,92.84,5312.0,82.5596,82.6842,82.5596,82.6219,5312.0
2016-05-16 11:20:00,92.84,92.92,92.81,92.81,5956.0,82.6219,82.6931,82.5952,82.5952,5956.0
2016-05-16 11:25:00,92.81,92.85,92.8,92.84,5000.0,82.5952,82.6308,82.5863,82.6219,5000.0
2016-05-16 11:30:00,92.85,92.98,92.85,92.91,7466.0,82.6308,82.7465,82.6308,82.6842,7466.0
2016-05-16 11:35:00,92.92,92.93,92.83,92.86,3400.0,82.6931,82.702,82.613,82.6397,3400.0
2016-05-16 11:40:00,92.86,92.92,92.86,92.92,8273.0,82.6397,82.6931,82.6397,82.6931,8273.0
2016-05-16 11:45:00,92.92,93.07,92.9,93.03,4606.0,82.6931,82.8266,82.6753,82.791,4606.0
2016-05-16 11:50:00,93.05,93.12,92.99,93.02,5815.0,82.8088,82.871,82.7554,82.7821,5815.0
2016-05-16 11:55:00,92.99,93.1,92.98,93.07,16723.0,82.7554,82.8532,82.7465,82.8266,16723.0
2016-05-16 12:00:00,93.08,93.1,92.91,92.91,15756.0,82.8355,82.8532,82.6842,82.6842,15756.0
2016-05-16 12:05:00,92.91,93.02,92.91,92.94,6643.0,82.6842,82.7821,82.6842,82.7109,6643.0
2016-05-16 12:10:00,92.93,92.99,92.91,92.94,4231.0,82.702,82.7554,82.6842,82.7109,4231.0
2016-05-16 12:15:00,92.93,93.02,92.92,92.92,7067.0,82.702,82.7821,82.6931,82.6931,7067.0
2016-05-16 12:20:00,92.92,92.98,92.91,92.96,4354.0,82.6931,82.7465,82.6842,82.7287,4354.0
2016-05-16 12:25:00,92.99,92.99,92.9,92.9,2980.0,82.7554,82.7554,82.6753,82.6753,2980.0
2016-05-16 12:30:00,92.88,92.93,92.85,92.87,5521.0,82.6575,82.702,82.6308,82.6486,5521.0
2016-05-16 12:35:00,92.9,92.91,92.89,92.9,2945.0,82.6753,82.6842,82.6664,82.6753,2945.0
2016-05-16 12:40:00,92.91,92.98,92.91,92.95,5100.0,82.6842,82.7465,82.6842,82.7198,5100.0
2016-05-16 12:45:00,92.95,92.95,92.87,92.92,3200.0,82.7198,82.7198,82.6486,82.6931,3200.0
2016-05-16 12:50:00,92.99,93.0,92.97,92.97,2670.0,82.7554,82.7643,82.7376,82.7376,2670.0
2016-05-16 12:55:00,92.94,93.04,92.91,93.04,3065.0,82.7109,82.7999,82.6842,82.7999,3065.0
2016-05-16 13:00:00,93.03,93.05,92.97,92.97,6857.0,82.791,82.8088,82.7376,82.7376,6857.0
2016-05-16 13:05:00,92.95,92.97,92.87,92.87,3500.0,82.7198,82.7376,82.6486,82.6486,3500.0
2016-05-16 13:10:00,92.87,92.95,92.86,92.95,3376.0,82.6486,82.7198,82.6397,82.7198,3376.0
2016-05-16 13:15:00,92.95,92.99,92.92,92.97,7765.0,82.7198,82.7554,82.6931,82.7376,7765.0
2016-05-16 13:20:00,92.95,93.04,92.95,92.99,3469.0,82.7198,82.7999,82.7198,82.7554,3469.0
2016-05-16 13:25:00,92.99,92.99,92.94,92.99,4900.0,82.7554,82.7554,82.7109,82.7554,4900.0
2016-05-16 13:30:00,92.98,93.05,92.89,92.91,7570.0,82.7465,82.8088,82.6664,82.6842,7570.0
2016-05-16 13:35:00,92.88,92.98,92.88,92.92,5831.0,82.6575,82.7465,82.6575,82.6931,5831.0
2016-05-16 13:40:00,92.91,93.0,92.9,92.9,5882.0,82.6842,82.7643,82.6753,82.6753,5882.0
2016-05-16 13:45:00,92.9,93.05,92.9,93.05,20511.0,82.6753,82.8088,82.6753,82.8088,20511.0
2016-05-16 13:50:00,93.04,93.04,92.99,92.99,7455.0,82.7999,82.7999,82.7554,82.7554,7455.0
2016-05-16 13:55:00,93.01,93.07,92.98,93.01,4539.0,82.7732,82.8266,82.7465,82.7732,4539.0
2016-05-16 14:00:00,93.01,93.13,92.98,93.07,9746.0,82.7732,82.8799,82.7465,82.8266,9746.0
2016-05-16 14:05:00,93.06,93.1,93.04,93.04,10311.0,82.8177,82.8532,82.7999,82.7999,10311.0
2016-05-16 14:10:00,93.03,93.13,93.02,93.12,11300.0,82.791,82.8799,82.7821,82.871,11300.0
2016-05-16 14:15:00,93.12,93.18,93.02,93.06,9878.0,82.871,82.9244,82.7821,82.8177,9878.0
2016-05-16 14:20:00,93.07,93.07,92.98,93.03,9603.0,82.8266,82.8266,82.7465,82.791,9603.0
2016-05-16 14:25:00,93.02,93.07,93.0,93.05,6300.0,82.7821,82.8266,82.7643,82.8088,6300.0
2016-05-16 14:30:00,93.06,93.12,93.01,93.01,11595.0,82.8177,82.871,82.7732,82.7732,11595.0
2016-05-16 14:35:00,93.01,93.13,92.98,93.0,7474.0,82.7732,82.8799,82.7465,82.7643,7474.0
2016-05-16 14:40:00,93.0,93.09,92.89,93.09,29413.0,82.7643,82.8444,82.6664,82.8444,29413.0
2016-05-16 14:45:00,93.09,93.12,92.99,93.0,8643.0,82.8444,82.871,82.7554,82.7643,8643.0
2016-05-16 14:50:00,93.0,93.09,93.0,93.03,8053.0,82.7643,82.8444,82.7643,82.791,8053.0
2016-05-16 14:55:00,93.04,93.07,92.99,93.07,11907.0,82.7999,82.8266,82.7554,82.8266,11907.0
2016-05-16 15:00:00,93.08,93.09,93.0,93.02,10615.0,82.8355,82.8444,82.7643,82.7821,10615.0
2016-05-16 15:05:00,93.02,93.07,92.99,93.07,6732.0,82.7821,82.8266,82.7554,82.8266,6732.0
2016-05-16 15:10:00,93.04,93.09,92.99,93.03,17287.0,82.7999,82.8444,82.7554,82.791,17287.0
2016-05-16 15:15:00,93.03,93.05,93.0,93.0,12380.0,82.791,82.8088,82.7643,82.7643,12380.0
2016-05-16 15:20:00,93.0,93.04,93.0,93.0,9388.0,82.7643,82.7999,82.7643,82.7643,9388.0
2016-05-16 15:25:00,93.0,93.0,92.94,93.0,11312.0,82.7643,82.7643,82.7109,82.7643,11312.0
2016-05-16 15:30:00,92.99,93.02,92.87,92.9,17025.0,82.7554,82.7821,82.6486,82.6753,17025.0
2016-05-16 15:35:00,92.91,92.93,92.86,92.91,12334.0,82.6842,82.702,82.6397,82.6842,12334.0
2016-05-16 15:40:00,92.9,92.91,92.83,92.84,13038.0,82.6753,82.6842,82.613,82.6219,13038.0
2016-05-16 15:45:00,92.84,92.87,92.77,92.81,15892.0,82.6219,82.6486,82.5596,82.5952,15892.0
2016-05-16 15:50:00,92.81,92.81,92.75,92.76,16850.0,82.5952,82.5952,82.5418,82.5507,16850.0
2016-05-16 15:55:00,92.75,92.85,92.68,92.82,56749.0,82.5418,82.6308,82.4795,82.6041,56749.0
2016-05-17 09:30:00,92.66,92.88,92.29,92.88,27235.0,82.4617,82.6575,82.1324,82.6575,27235.0
2016-05-17 09:35:00,92.9,92.98,92.56,92.86,26644.0,82.6753,82.7465,82.3727,82.6397,26644.0
2016-05-17 09:40:00,92.9,92.9,92.64,92.69,11455.0,82.6753,82.6753,82.4439,82.4884,11455.0
2016-05-17 09:45:00,92.67,92.67,92.44,92.56,7827.0,82.4706,82.4706,82.2659,82.3727,7827.0
2016-05-17 09:50:00,92.55,92.58,92.4,92.57,15290.0,82.3638,82.3905,82.2303,82.3816,15290.0
2016-05-17 09:55:00,92.57,92.66,92.4,92.43,12878.0,82.3816,82.4617,82.2303,82.257,12878.0
2016-05-17 10:00:00,92.45,92.47,92.23,92.4,29460.0,82.2748,82.2926,82.079,82.2303,29460.0
2016-05-17 10:05:00,92.38,92.42,92.23,92.3,16349.0,82.2125,82.2481,82.079,82.1413,16349.0
2016-05-17 10:10:00,92.3,92.36,92.23,92.25,17162.0,82.1413,82.1947,82.079,82.0968,17162.0
2016-05-17 10:15:00,92.25,92.44,92.18,92.36,21048.0,82.0968,82.2659,82.0345,82.1947,21048.0
2016-05-17 10:20:00,92.37,92.52,92.33,92.48,10805.0,82.2036,82.3371,82.168,82.3015,10805.0
2016-05-17 10:25:00,92.46,92.47,92.33,92.41,8649.0,82.2837,82.2926,82.168,82.2392,8649.0
2016-05-17 10:30:00,92.41,92.41,92.33,92.37,11101.0,82.2392,82.2392,82.168,82.2036,11101.0
2016-05-17 10:35:00,92.37,92.4,92.29,92.36,12786.0,82.2036,82.2303,82.1324,82.1947,12786.0
2016-05-17 10:40:00,92.35,92.36,92.21,92.22,13385.0,82.1858,82.1947,82.0612,82.0701,13385.0
2016-05-17 10:45:00,92.23,92.37,92.18,92.2,14866.0,82.079,82.2036,82.0345,82.0523,14866.0
2016-05-17 10:50:00,92.2,92.28,92.19,92.25,8627.0,82.0523,82.1235,82.0434,82.0968,8627.0
2016-05-17 10:55:00,92.27,92.33,92.21,92.31,13533.0,82.1146,82.168,82.0612,82.1502,13533.0
2016-05-17 11:00:00,92.3,92.32,92.22,92.25,8910.0,82.1413,82.1591,82.0701,82.0968,8910.0
2016-05-17 11:05:00,92.24,92.29,92.18,92.29,29631.0,82.0879,82.1324,82.0345,82.1324,29631.0
2016-05-17 11:10:00,92.28,92.3,92.19,92.19,10425.0,82.1235,82.1413,82.0434,82.0434,10425.0
2016-05-17 11:15:00,92.2,92.34,92.2,92.3,9355.0,82.0523,82.1769,82.0523,82.1413,9355.0
2016-05-17 11:20:00,92.27,92.27,92.2,92.22,10620.0,82.1146,82.1146,82.0523,82.0701,10620.0
2016-05-17 11:25:00,92.24,92.24,92.18,92.2,13586.0,82.0879,82.0879,82.0345,82.0523,13586.0
2016-05-17 11:30:00,92.21,92.25,92.19,92.23,13480.0,82.0612,82.0968,82.0434,82.079,13480.0
2016-05-17 11:35:00,92.22,92.31,92.22,92.28,7353.0,82.0701,82.1502,82.0701,82.1235,7353.0
2016-05-17 11:40:00,92.29,92.3,92.19,92.23,9044.0,82.1324,82.1413,82.0434,82.079,9044.0
2016-05-17 11:45:00,92.26,92.3,92.22,92.26,17697.0,82.1057,82.1413,82.0701,82.1057,17697.0
2016-05-17 11:50:00,92.28,92.29,92.25,92.28,8105.0,82.1235,82.1324,82.0968,82.1235,8105.0
2016-05-17 11:55:00,92.27,92.31,92.24,92.28,14292.0,82.1146,82.1502,82.0879,82.1235,14292.0
2016-05-17 12:00:00,92.29,92.29,92.15,92.19,16366.0,82.1324,82.1324,82.0078,82.0434,16366.0
2016-05-17 12:05:00,92.18,92.19,92.1,92.15,8140.0,82.0345,82.0434,81.9633,82.0078,8140.0
2016-05-17 12:10:00,92.16,92.17,92.09,92.1,11502.0,82.0167,82.0256,81.9544,81.9633,11502.0
2016-05-17 12:15:00,92.1,92.1,91.92,91.94,17565.0,81.9633,81.9633,81.8031,81.8209,17565.0
2016-05-17 12:20:00,91.96,91.99,91.92,91.92,6522.0,81.8387,81.8654,81.8031,81.8031,6522.0
2016-05-17 12:25:00,91.95,92.01,91.93,91.95,6806.0,81.8298,81.8832,81.812,81.8298,6806.0
2016-05-17 12:30:00,91.97,91.97,91.83,91.85,9141.0,81.8476,81.8476,81.723,81.7408,9141.0
2016-05-17 12:35:00,91.87,91.96,91.82,91.9,9742.0,81.7586,81.8387,81.7141,81.7853,9742.0
2016-05-17 12:40:00,91.9,92.02,91.9,91.97,5626.0,81.7853,81.8921,81.7853,81.8476,5626.0
2016-05-17 12:45:00,91.97,91.99,91.91,91.99,7548.0,81.8476,81.8654,81.7942,81.8654,7548.0
2016-05-17 12:50:00,91.99,92.07,91.94,91.96,9329.0,81.8654,81.9366,81.8209,81.8387,9329.0
2016-05-17 12:55:00,91.95,91.99,91.91,91.99,4188.0,81.8298,81.8654,81.7942,81.8654,4188.0
2016-05-17 13:00:00,91.99,92.03,91.92,91.93,8224.0,81.8654,81.901,81.8031,81.812,8224.0
2016-05-17 13:05:00,91.92,91.97,91.92,91.94,6054.0,81.8031,81.8476,81.8031,81.8209,6054.0
2016-05-17 13:10:00,91.93,91.93,91.83,91.86,5926.0,81.812,81.812,81.723,81.7497,5926.0
2016-05-17 13:15:00,91.9,91.94,91.88,91.9,5752.0,81.7853,81.8209,81.7675,81.7853,5752.0
2016-05-17 13:20:00,91.94,92.11,91.94,92.1,68892.0,81.8209,81.9722,81.8209,81.9633,68892.0
2016-05-17 13:25:00,92.11,92.13,92.01,92.09,41758.0,81.9722,81.99,81.8832,81.9544,41758.0
2016-05-17 13:30:00,92.1,92.13,92.07,92.07,31360.0,81.9633,81.99,81.9366,81.9366,31360.0
2016-05-17 13:35:00,92.08,92.1,92.03,92.06,12117.0,81.9455,81.9633,81.901,81.9277,12117.0
2016-05-17 13:40:00,92.05,92.07,91.94,92.01,16331.0,81.9188,81.9366,81.8209,81.8832,16331.0
2016-05-17 13:45:00,92.04,92.04,91.98,92.0,4711.0,81.9099,81.9099,81.8565,81.8743,4711.0
2016-05-17 13:50:00,92.02,92.02,91.88,91.9,5095.0,81.8921,81.8921,81.7675,81.7853,5095.0
2016-05-17 13:55:00,91.9,91.92,91.76,91.77,9181.0,81.7853,81.8031,81.6607,81.6696,9181.0
2016-05-17 14:00:00,91.77,91.84,91.75,91.81,15157.0,81.6696,81.7319,81.6518,81.7052,15157.0
2016-05-17 14:05:00,91.82,91.87,91.76,91.87,35212.0,81.7141,81.7586,81.6607,81.7586,35212.0
2016-05-17 14:10:00,91.85,91.94,91.85,91.94,31050.0,81.7408,81.8209,81.7408,81.8209,31050.0
2016-05-17 14:15:00,91.94,91.94,91.61,91.61,12713.0,81.8209,81.8209,81.5272,81.5272,12713.0
2016-05-17 14:20:00,91.61,91.77,91.6,91.75,11575.0,81.5272,81.6696,81.5183,81.6518,11575.0
2016-05-17 14:25:00,91.75,91.8,91.68,91.76,14818.0,81.6518,81.6963,81.5895,81.6607,14818.0
2016-05-17 14:30:00,91.78,91.81,91.69,91.76,10408.0,81.6785,81.7052,81.5984,81.6607,10408.0
2016-05-17 14:35:00,91.73,91.89,91.73,91.86,7062.0,81.634,81.7764,81.634,81.7497,7062.0
2016-05-17 14:40:00,91.86,91.94,91.86,91.93,6207.0,81.7497,81.8209,81.7497,81.812,6207.0
2016-05-17 14:45:00,91.93,92.04,91.93,91.97,5486.0,81.812,81.9099,81.812,81.8476,5486.0
2016-05-17 14:50:00,91.96,92.02,91.93,91.98,30247.0,81.8387,81.8921,81.812,81.8565,30247.0
2016-05-17 14:55:00,91.97,92.09,91.93,92.08,6942.0,81.8476,81.9544,81.812,81.9455,6942.0
2016-05-17 15:00:00,92.08,92.08,92.01,92.01,4860.0,81.9455,81.9455,81.8832,81.8832,4860.0
2016-05-17 15:05:00,92.01,92.1,92.01,92.07,16217.0,81.8832,81.9633,81.8832,81.9366,16217.0
2016-05-17 15:10:00,92.08,92.09,91.96,91.97,7367.0,81.9455,81.9544,81.8387,81.8476,7367.0
2016-05-17 15:15:00,91.98,91.98,91.88,91.88,15823.0,81.8565,81.8565,81.7675,81.7675,15823.0
2016-05-17 15:20:00,91.88,91.92,91.87,91.88,9300.0,81.7675,81.8031,81.7586,81.7675,9300.0
2016-05-17 15:25:00,91.88,91.88,91.72,91.82,13298.0,81.7675,81.7675,81.6251,81.7141,13298.0
2016-05-17 15:30:00,91.83,91.91,91.78,91.85,22148.0,81.723,81.7942,81.6785,81.7408,22148.0
2016-05-17 15:35:00,91.85,92.04,91.85,92.04,16107.0,81.7408,81.9099,81.7408,81.9099,16107.0
2016-05-17 15:40:00,92.03,92.03,91.95,92.0,17538.0,81.901,81.901,81.8298,81.8743,17538.0
2016-05-17 15:45:00,92.0,92.07,91.92,91.92,23987.0,81.8743,81.9366,81.8031,81.8031,23987.0
2016-05-17 15:50:00,91.92,92.01,91.87,91.98,53537.0,81.8031,81.8832,81.7586,81.8565,53537.0
2016-05-17 15:55:00,91.98,92.05,91.94,92.01,97538.0,81.8565,81.9188,81.8209,81.8832,97538.0
2016-05-18 09:30:00,91.88,92.12,91.8,91.94,21113.0,81.7675,81.9811,81.6963,81.8209,21113.0
2016-05-18 09:35:00,91.92,91.93,91.42,91.45,17928.0,81.8031,81.812,81.3582,81.3849,17928.0
2016-05-18 09:40:00,91.52,91.53,91.22,91.48,21498.0,81.4471,81.456,81.1802,81.4115,21498.0
2016-05-18 09:45:00,91.5,91.61,91.46,91.53,7429.0,81.4293,81.5272,81.3938,81.456,7429.0
2016-05-18 09:50:00,91.61,91.61,91.42,91.52,10220.0,81.5272,81.5272,81.3582,81.4471,10220.0
2016-05-18 09:55:00,91.53,91.58,91.47,91.54,10168.0,81.456,81.5005,81.4027,81.4649,10168.0
2016-05-18 10:00:00,91.52,91.57,91.37,91.38,16519.0,81.4471,81.4916,81.3137,81.3226,16519.0
2016-05-18 10:05:00,91.35,91.39,91.25,91.3,16369.0,81.2959,81.3315,81.2069,81.2514,16369.0
2016-05-18 10:10:00,91.29,91.4,91.23,91.28,14991.0,81.2425,81.3404,81.1891,81.2336,14991.0
2016-05-18 10:15:00,91.32,91.37,91.26,91.3,14722.0,81.2692,81.3137,81.2158,81.2514,14722.0
2016-05-18 10:20:00,91.34,91.37,91.22,91.29,12240.0,81.287,81.3137,81.1802,81.2425,12240.0
2016-05-18 10:25:00,91.3,91.34,91.24,91.29,8800.0,81.2514,81.287,81.198,81.2425,8800.0
2016-05-18 10:30:00,91.29,91.34,91.27,91.29,13208.0,81.2425,81.287,81.2247,81.2425,13208.0
2016-05-18 10:35:00,91.29,91.31,91.26,91.27,13790.0,81.2425,81.2603,81.2158,81.2247,13790.0
2016-05-18 10:40:00,91.26,91.31,91.21,91.3,8944.0,81.2158,81.2603,81.1713,81.2514,8944.0
2016-05-18 10:45:00,91.3,91.31,91.24,91.24,7940.0,81.2514,81.2603,81.198,81.198,7940.0
2016-05-18 10:50:00,91.27,91.32,91.24,91.26,4700.0,81.2247,81.2692,81.198,81.2158,4700.0
2016-05-18 10:55:00,91.27,91.35,91.27,91.35,9853.0,81.2247,81.2959,81.2247,81.2959,9853.0
2016-05-18 11:00:00,91.35,91.36,91.29,91.3,10998.0,81.2959,81.3048,81.2425,81.2514,10998.0
2016-05-18 11:05:00,91.32,91.44,91.26,91.44,6249.0,81.2692,81.376,81.2158,81.376,6249.0
2016-05-18 11:10:00,91.45,91.46,91.38,91.38,10389.0,81.3849,81.3938,81.3226,81.3226,10389.0
2016-05-18 11:15:00,91.4,91.52,91.39,91.48,7998.0,81.3404,81.4471,81.3315,81.4115,7998.0
2016-05-18 11:20:00,91.48,91.66,91.48,91.59,9783.0,81.4115,81.5717,81.4115,81.5094,9783.0
2016-05-18 11:25:00,91.58,91.67,91.56,91.65,8395.0,81.5005,81.5806,81.4827,81.5628,8395.0
2016-05-18 11:30:00,91.64,91.65,91.58,91.61,5891.0,81.5539,81.5628,81.5005,81.5272,5891.0
2016-05-18 11:35:00,91.61,91.68,91.59,91.64,8357.0,81.5272,81.5895,81.5094,81.5539,8357.0
2016-05-18 11:40:00,91.66,91.68,91.58,91.58,12904.0,81.5717,81.5895,81.5005,81.5005,12904.0
2016-05-18 11:45:00,91.59,91.64,91.56,91.56,9826.0,81.5094,81.5539,81.4827,81.4827,9826.0
2016-05-18 11:50:00,91.55,91.59,91.42,91.42,5535.0,81.4738,81.5094,81.3582,81.3582,5535.0
2016-05-18 11:55:00,91.43,91.6,91.36,91.37,13899.0,81.3671,81.5183,81.3048,81.3137,13899.0
2016-05-18 12:00:00,91.37,91.38,91.26,91.26,6487.0,81.3137,81.3226,81.2158,81.2158,6487.0
2016-05-18 12:05:00,91.27,91.36,91.27,91.34,4587.0,81.2247,81.3048,81.2247,81.287,4587.0
2016-05-18 12:10:00,91.36,91.36,91.3,91.32,70327.0,81.3048,81.3048,81.2514,81.2692,70327.0
2016-05-18 12:15:00,91.32,91.38,91.28,91.33,13789.0,81.2692,81.3226,81.2336,81.2781,13789.0
2016-05-18 12:20:00,91.34,91.41,91.27,91.36,20208.0,81.287,81.3493,81.2247,81.3048,20208.0
2016-05-18 12:25:00,91.38,91.4,91.28,91.3,17530.0,81.3226,81.3404,81.2336,81.2514,17530.0
2016-05-18 12:30:00,91.31,91.31,91.27,91.28,6619.0,81.2603,81.2603,81.2247,81.2336,6619.0
2016-05-18 12:35:00,91.28,91.29,91.22,91.27,8605.0,81.2336,81.2425,81.1802,81.2247,8605.0
2016-05-18 12:40:00,91.27,91.36,91.27,91.33,7102.0,81.2247,81.3048,81.2247,81.2781,7102.0
2016-05-18 12:45:00,91.33,91.33,91.27,91.28,2100.0,81.2781,81.2781,81.2247,81.2336,2100.0
2016-05-18 12:50:00,91.28,91.36,91.26,91.33,14056.0,81.2336,81.3048,81.2158,81.2781,14056.0
2016-05-18 12:55:00,91.33,91.39,91.3,91.35,15408.0,81.2781,81.3315,81.2514,81.2959,15408.0
2016-05-18 13:00:00,91.37,91.42,91.32,91.35,31166.0,81.3137,81.3582,81.2692,81.2959,31166.0
2016-05-18 13:05:00,91.34,91.36,91.32,91.35,16510.0,81.287,81.3048,81.2692,81.2959,16510.0
2016-05-18 13:10:00,91.36,91.44,91.32,91.33,7265.0,81.3048,81.376,81.2692,81.2781,7265.0
2016-05-18 13:15:00,91.35,91.36,91.22,91.3,14349.0,81.2959,81.3048,81.1802,81.2514,14349.0
2016-05-18 13:20:00,91.3,91.54,91.29,91.51,12652.0,81.2514,81.4649,81.2425,81.4382,12652.0
2016-05-18 13:25:00,91.51,91.62,91.5,91.56,7205.0,81.4382,81.5361,81.4293,81.4827,7205.0
2016-05-18 13:30:00,91.56,91.65,91.56,91.58,9589.0,81.4827,81.5628,81.4827,81.5005,9589.0
2016-05-18 13:35:00,91.57,91.58,91.47,91.5,12750.0,81.4916,81.5005,81.4027,81.4293,12750.0
2016-05-18 13:40:00,91.5,91.56,91.48,91.51,34462.0,81.4293,81.4827,81.4115,81.4382,34462.0
2016-05-18 13:45:00,91.52,91.54,91.34,91.34,7273.0,81.4471,81.4649,81.287,81.287,7273.0
2016-05-18 13:50:00,91.33,91.36,91.21,91.22,10413.0,81.2781,81.3048,81.1713,81.1802,10413.0
2016-05-18 13:55:00,91.23,91.24,91.16,91.16,6558.0,81.1891,81.198,81.1268,81.1268,6558.0
2016-05-18 14:00:00,91.16,91.16,90.52,90.52,49157.0,81.1268,81.1268,80.5572,80.5572,49157.0
2016-05-18 14:05:00,90.52,90.55,90.13,90.51,56567.0,80.5572,80.5839,80.2101,80.5483,56567.0
2016-05-18 14:10:00,90.5,90.53,90.35,90.48,17417.0,80.5394,80.5661,80.4059,80.5216,17417.0
2016-05-18 14:15:00,90.47,90.51,90.34,90.45,21037.0,80.5127,80.5483,80.397,80.4949,21037.0
2016-05-18 14:20:00,90.5,90.55,90.37,90.47,17071.0,80.5394,80.5839,80.4237,80.5127,17071.0
2016-05-18 14:25:00,90.5,90.5,90.25,90.27,27471.0,80.5394,80.5394,80.3169,80.3347,27471.0
2016-05-18 14:30:00,90.28,90.38,90.26,90.38,20679.0,80.3436,80.4326,80.3258,80.4326,20679.0
2016-05-18 14:35:00,90.42,90.64,90.39,90.62,24518.0,80.4682,80.664,80.4415,80.6462,24518.0
2016-05-18 14:40:00,90.61,90.73,90.49,90.6,23355.0,80.6373,80.7441,80.5305,80.6284,23355.0
2016-05-18 14:45:00,90.59,90.68,90.54,90.62,10312.0,80.6195,80.6996,80.575,80.6462,10312.0
2016-05-18 14:50:00,90.63,90.78,90.62,90.65,30445.0,80.6551,80.7886,80.6462,80.6729,30445.0
2016-05-18 14:55:00,90.65,90.78,90.64,90.78,21884.0,80.6729,80.7886,80.664,80.7886,21884.0
2016-05-18 15:00:00,90.83,90.94,90.76,90.89,7908.0,80.8331,80.931,80.7708,80.8865,7908.0
2016-05-18 15:05:00,90.87,90.89,90.75,90.75,16290.0,80.8687,80.8865,80.7619,80.7619,16290.0
2016-05-18 15:10:00,90.76,90.76,90.52,90.61,16164.0,80.7708,80.7708,80.5572,80.6373,16164.0
2016-05-18 15:15:00,90.6,90.67,90.51,90.67,17430.0,80.6284,80.6907,80.5483,80.6907,17430.0
2016-05-18 15:20:00,90.67,90.67,90.44,90.44,15580.0,80.6907,80.6907,80.486,80.486,15580.0
2016-05-18 15:25:00,90.45,90.5,90.4,90.4,12188.0,80.4949,80.5394,80.4504,80.4504,12188.0
2016-05-18 15:30:00,90.4,90.53,90.4,90.51,38743.0,80.4504,80.5661,80.4504,80.5483,38743.0
2016-05-18 15:35:00,90.51,90.51,90.34,90.36,28620.0,80.5483,80.5483,80.397,80.4148,28620.0
2016-05-18 15:40:00,90.34,90.45,90.33,90.41,30184.0,80.397,80.4949,80.3881,80.4593,30184.0
2016-05-18 15:45:00,90.39,90.56,90.39,90.49,53492.0,80.4415,80.5928,80.4415,80.5305,53492.0
2016-05-18 15:50:00,90.48,90.51,90.36,90.42,61721.0,80.5216,80.5483,80.4148,80.4682,61721.0
2016-05-18 15:55:00,90.42,90.57,90.36,90.54,185707.0,80.4682,80.6017,80.4148,80.575,185707.0
2016-05-19 09:30:00,90.04,90.38,89.85,90.33,53264.0,80.13,80.4326,79.961,80.3881,53264.0
2016-05-19 09:35:00,90.38,90.38,90.0,90.0,21229.0,80.4326,80.4326,80.0944,80.0944,21229.0
2016-05-19 09:40:00,90.04,90.38,90.04,90.25,12234.0,80.13,80.4326,80.13,80.3169,12234.0
2016-05-19 09:45:00,90.21,90.38,90.07,90.22,18806.0,80.2813,80.4326,80.1567,80.2902,18806.0
2016-05-19 09:50:00,90.25,90.42,90.22,90.36,25842.0,80.3169,80.4682,80.2902,80.4148,25842.0
2016-05-19 09:55:00,90.39,90.4,90.0,90.0,34166.0,80.4415,80.4504,80.0944,80.0944,34166.0
2016-05-19 10:00:00,89.87,90.06,89.84,89.98,15227.0,79.9787,80.1478,79.9521,80.0766,15227.0
2016-05-19 10:05:00,89.99,90.02,89.89,89.95,25327.0,80.0855,80.1122,79.9965,80.0499,25327.0
2016-05-19 10:10:00,89.95,89.99,89.87,89.95,75518.0,80.0499,80.0855,79.9787,80.0499,75518.0
2016-05-19 10:15:00,89.96,90.0,89.85,89.92,57271.0,80.0588,80.0944,79.961,80.0232,57271.0
2016-05-19 10:20:00,89.91,90.36,89.91,90.36,40561.0,80.0143,80.4148,80.0143,80.4148,40561.0
2016-05-19 10:25:00,90.35,90.64,90.34,90.59,13278.0,80.4059,80.664,80.397,80.6195,13278.0
2016-05-19 10:30:00,90.6,90.69,90.41,90.62,55060.0,80.6284,80.7085,80.4593,80.6462,55060.0
2016-05-19 10:35:00,90.63,90.63,90.49,90.52,26269.0,80.6551,80.6551,80.5305,80.5572,26269.0
2016-05-19 10:40:00,90.52,90.64,90.5,90.63,7861.0,80.5572,80.664,80.5394,80.6551,7861.0
2016-05-19 10:45:00,90.63,90.65,90.52,90.56,8538.0,80.6551,80.6729,80.5572,80.5928,8538.0
2016-05-19 10:50:00,90.55,90.55,90.23,90.23,13833.0,80.5839,80.5839,80.2991,80.2991,13833.0
2016-05-19 10:55:00,90.26,90.44,90.26,90.41,6540.0,80.3258,80.486,80.3258,80.4593,6540.0
2016-05-19 11:00:00,90.44,90.44,90.29,90.29,7967.0,80.486,80.486,80.3525,80.3525,7967.0
2016-05-19 11:05:00,90.28,90.39,90.24,90.39,4900.0,80.3436,80.4415,80.308,80.4415,4900.0
2016-05-19 11:10:00,90.4,90.42,90.29,90.36,6940.0,80.4504,80.4682,80.3525,80.4148,6940.0
2016-05-19 11:15:00,90.35,90.52,90.32,90.51,7690.0,80.4059,80.5572,80.3792,80.5483,7690.0
2016-05-19 11:20:00,90.51,90.54,90.41,90.48,6541.0,80.5483,80.575,80.4593,80.5216,6541.0
2016-05-19 11:25:00,90.49,90.5,90.34,90.34,7581.0,80.5305,80.5394,80.397,80.397,7581.0
2016-05-19 11:30:00,90.35,90.43,90.34,90.42,4900.0,80.4059,80.4771,80.397,80.4682,4900.0
2016-05-19 11:35:00,90.41,90.47,90.37,90.41,9529.0,80.4593,80.5127,80.4237,80.4593,9529.0
2016-05-19 11:40:00,90.41,90.42,90.36,90.41,4486.0,80.4593,80.4682,80.4148,80.4593,4486.0
2016-05-19 11:45:00,90.4,90.5,90.39,90.5,8646.0,80.4504,80.5394,80.4415,80.5394,8646.0
2016-05-19 11:50:00,90.49,90.55,90.47,90.48,4571.0,80.5305,80.5839,80.5127,80.5216,4571.0
2016-05-19 11:55:00,90.49,90.7,90.49,90.69,11642.0,80.5305,80.7174,80.5305,80.7085,11642.0
2016-05-19 12:00:00,90.64,90.67,90.56,90.64,10284.0,80.664,80.6907,80.5928,80.664,10284.0
2016-05-19 12:05:00,90.64,90.7,90.62,90.64,4780.0,80.664,80.7174,80.6462,80.664,4780.0
2016-05-19 12:10:00,90.66,90.75,90.62,90.74,5266.0,80.6818,80.7619,80.6462,80.753,5266.0
2016-05-19 12:15:00,90.73,90.78,90.69,90.72,4733.0,80.7441,80.7886,80.7085,80.7352,4733.0
2016-05-19 12:20:00,90.72,90.79,90.59,90.62,11671.0,80.7352,80.7975,80.6195,80.6462,11671.0
2016-05-19 12:25:00,90.65,90.66,90.47,90.49,6004.0,80.6729,80.6818,80.5127,80.5305,6004.0
2016-05-19 12:30:00,90.47,90.48,90.4,90.4,5618.0,80.5127,80.5216,80.4504,80.4504,5618.0
2016-05-19 12:35:00,90.42,90.45,90.35,90.41,6301.0,80.4682,80.4949,80.4059,80.4593,6301.0
2016-05-19 12:40:00,90.41,90.41,90.32,90.34,4760.0,80.4593,80.4593,80.3792,80.397,4760.0
2016-05-19 12:45:00,90.32,90.35,90.16,90.18,34783.0,80.3792,80.4059,80.2368,80.2546,34783.0
2016-05-19 12:50:00,90.17,90.38,90.11,90.36,31889.0,80.2457,80.4326,80.1923,80.4148,31889.0
2016-05-19 12:55:00,90.34,90.35,90.27,90.29,11863.0,80.397,80.4059,80.3347,80.3525,11863.0
2016-05-19 13:00:00,90.29,90.34,90.26,90.32,11532.0,80.3525,80.397,80.3258,80.3792,11532.0
2016-05-19 13:05:00,90.34,90.35,90.17,90.17,27606.0,80.397,80.4059,80.2457,80.2457,27606.0
2016-05-19 13:10:00,90.17,90.32,90.16,90.29,10740.0,80.2457,80.3792,80.2368,80.3525,10740.0
2016-05-19 13:15:00,90.29,90.36,90.23,90.33,8759.0,80.3525,80.4148,80.2991,80.3881,8759.0
2016-05-19 13:20:00,90.36,90.4,90.33,90.34,16242.0,80.4148,80.4504,80.3881,80.397,16242.0
2016-05-19 13:25:00,90.34,90.48,90.34,90.46,49043.0,80.397,80.5216,80.397,80.5038,49043.0
2016-05-19 13:30:00,90.46,90.62,90.46,90.6,13448.0,80.5038,80.6462,80.5038,80.6284,13448.0
2016-05-19 13:35:00,90.63,90.8,90.63,90.8,13162.0,80.6551,80.8064,80.6551,80.8064,13162.0
2016-05-19 13:40:00,90.8,90.86,90.75,90.82,25820.0,80.8064,80.8598,80.7619,80.8242,25820.0
2016-05-19 13:45:00,90.8,90.82,90.58,90.6,28283.0,80.8064,80.8242,80.6106,80.6284,28283.0
2016-05-19 13:50:00,90.59,90.62,90.59,90.6,4502.0,80.6195,80.6462,80.6195,80.6284,4502.0
2016-05-19 13:55:00,90.61,90.71,90.61,90.69,6051.0,80.6373,80.7263,80.6373,80.7085,6051.0
2016-05-19 14:00:00,90.69,90.75,90.65,90.69,20584.0,80.7085,80.7619,80.6729,80.7085,20584.0
2016-05-19 14:05:00,90.69,90.77,90.69,90.76,6625.0,80.7085,80.7797,80.7085,80.7708,6625.0
2016-05-19 14:10:00,90.78,90.81,90.73,90.73,5350.0,80.7886,80.8153,80.7441,80.7441,5350.0
2016-05-19 14:15:00,90.73,90.76,90.66,90.74,6849.0,80.7441,80.7708,80.6818,80.753,6849.0
2016-05-19 14:20:00,90.73,90.73,90.62,90.68,5728.0,80.7441,80.7441,80.6462,80.6996,5728.0
2016-05-19 14:25:00,90.69,90.77,90.68,90.76,11060.0,80.7085,80.7797,80.6996,80.7708,11060.0
2016-05-19 14:30:00,90.75,90.76,90.7,90.73,19550.0,80.7619,80.7708,80.7174,80.7441,19550.0
2016-05-19 14:35:00,90.74,90.74,90.51,90.51,12298.0,80.753,80.753,80.5483,80.5483,12298.0
2016-05-19 14:40:00,90.5,90.52,90.44,90.52,6918.0,80.5394,80.5572,80.486,80.5572,6918.0
2016-05-19 14:45:00,90.51,90.58,90.51,90.57,12707.0,80.5483,80.6106,80.5483,80.6017,12707.0
2016-05-19 14:50:00,90.57,90.63,90.56,90.63,6390.0,80.6017,80.6551,80.5928,80.6551,6390.0
2016-05-19 14:55:00,90.62,90.68,90.62,90.64,7906.0,80.6462,80.6996,80.6462,80.664,7906.0
2016-05-19 15:00:00,90.66,90.73,90.66,90.73,8507.0,80.6818,80.7441,80.6818,80.7441,8507.0
2016-05-19 15:05:00,90.73,90.8,90.71,90.75,9184.0,80.7441,80.8064,80.7263,80.7619,9184.0
2016-05-19 15:10:00,90.75,90.83,90.75,90.82,11200.0,80.7619,80.8331,80.7619,80.8242,11200.0
2016-05-19 15:15:00,90.82,90.88,90.8,90.87,40264.0,80.8242,80.8776,80.8064,80.8687,40264.0
2016-05-19 15:20:00,90.87,91.01,90.86,90.96,18851.0,80.8687,80.9933,80.8598,80.9488,18851.0
2016-05-19 15:25:00,90.97,90.98,90.89,90.89,9805.0,80.9577,80.9666,80.8865,80.8865,9805.0
2016-05-19 15:30:00,90.89,90.94,90.84,90.86,18044.0,80.8865,80.931,80.842,80.8598,18044.0
2016-05-19 15:35:00,90.87,90.99,90.86,90.99,16465.0,80.8687,80.9755,80.8598,80.9755,16465.0
2016-05-19 15:40:00,90.98,91.03,90.91,90.92,31056.0,80.9666,81.0111,80.9043,80.9132,31056.0
2016-05-19 15:45:00,90.92,91.05,90.85,91.05,34779.0,80.9132,81.0289,80.8509,81.0289,34779.0
2016-05-19 15:50:00,91.03,91.05,90.95,91.05,31542.0,81.0111,81.0289,80.9399,81.0289,31542.0
2016-05-19 15:55:00,91.04,91.09,90.97,90.99,67421.0,81.02,81.0645,80.9577,80.9755,67421.0
2016-05-20 09:30:00,91.31,91.31,91.02,91.21,66156.0,81.2603,81.2603,81.0022,81.1713,66156.0
2016-05-20 09:35:00,91.21,91.21,90.67,90.8,41878.0,81.1713,81.1713,80.6907,80.8064,41878.0
2016-05-20 09:40:00,90.79,90.81,90.5,90.57,19090.0,80.7975,80.8153,80.5394,80.6017,19090.0
2016-05-20 09:45:00,90.56,90.58,90.35,90.48,18594.0,80.5928,80.6106,80.4059,80.5216,18594.0
2016-05-20 09:50:00,90.54,90.83,90.53,90.66,40870.0,80.575,80.8331,80.5661,80.6818,40870.0
2016-05-20 09:55:00,90.65,90.68,90.39,90.49,25973.0,80.6729,80.6996,80.4415,80.5305,25973.0
2016-05-20 10:00:00,90.55,90.55,90.26,90.32,48418.0,80.5839,80.5839,80.3258,80.3792,48418.0
2016-05-20 10:05:00,90.34,90.38,90.18,90.23,18641.0,80.397,80.4326,80.2546,80.2991,18641.0
2016-05-20 10:10:00,90.23,90.43,90.21,90.34,24504.0,80.2991,80.4771,80.2813,80.397,24504.0
2016-05-20 10:15:00,90.32,90.33,90.14,90.17,55365.0,80.3792,80.3881,80.219,80.2457,55365.0
2016-05-20 10:20:00,90.18,90.24,90.16,90.2,79989.0,80.2546,80.308,80.2368,80.2724,79989.0
2016-05-20 10:25:00,90.21,90.27,90.19,90.26,10353.0,80.2813,80.3347,80.2635,80.3258,10353.0
2016-05-20 10:30:00,90.25,90.66,90.25,90.57,28169.0,80.3169,80.6818,80.3169,80.6017,28169.0
2016-05-20 10:35:00,90.58,90.58,90.43,90.43,12039.0,80.6106,80.6106,80.4771,80.4771,12039.0
2016-05-20 10:40:00,90.43,90.63,90.36,90.63,11346.0,80.4771,80.6551,80.4148,80.6551,11346.0
2016-05-20 10:45:00,90.62,90.62,90.49,90.49,13024.0,80.6462,80.6462,80.5305,80.5305,13024.0
2016-05-20 10:50:00,90.48,90.53,90.35,90.36,9096.0,80.5216,80.5661,80.4059,80.4148,9096.0
2016-05-20 10:55:00,90.37,90.47,90.35,90.38,16061.0,80.4237,80.5127,80.4059,80.4326,16061.0
2016-05-20 11:00:00,90.38,90.47,90.29,90.29,10625.0,80.4326,80.5127,80.3525,80.3525,10625.0
2016-05-20 11:05:00,90.28,90.37,90.28,90.36,9141.0,80.3436,80.4237,80.3436,80.4148,9141.0
2016-05-20 11:10:00,90.36,90.47,90.36,90.47,9782.0,80.4148,80.5127,80.4148,80.5127,9782.0
2016-05-20 11:15:00,90.48,90.51,90.36,90.51,7870.0,80.5216,80.5483,80.4148,80.5483,7870.0
2016-05-20 11:20:00,90.48,90.5,90.46,90.5,7341.0,80.5216,80.5394,80.5038,80.5394,7341.0
2016-05-20 11:25:00,90.51,90.57,90.45,90.45,50847.0,80.5483,80.6017,80.4949,80.4949,50847.0
2016-05-20 11:30:00,90.46,90.56,90.46,90.51,10345.0,80.5038,80.5928,80.5038,80.5483,10345.0
2016-05-20 11:35:00,90.51,90.53,90.46,90.5,6357.0,80.5483,80.5661,80.5038,80.5394,6357.0
2016-05-20 11:40:00,90.52,90.6,90.52,90.58,9418.0,80.5572,80.6284,80.5572,80.6106,9418.0
2016-05-20 11:45:00,90.59,90.64,90.58,90.64,11585.0,80.6195,80.664,80.6106,80.664,11585.0
2016-05-20 11:50:00,90.65,90.74,90.53,90.53,15988.0,80.6729,80.753,80.5661,80.5661,15988.0
2016-05-20 11:55:00,90.52,90.53,90.44,90.46,9141.0,80.5572,80.5661,80.486,80.5038,9141.0
2016-05-20 12:00:00,90.46,90.5,90.38,90.39,12011.0,80.5038,80.5394,80.4326,80.4415,12011.0
2016-05-20 12:05:00,90.4,90.46,90.39,90.45,5165.0,80.4504,80.5038,80.4415,80.4949,5165.0
2016-05-20 12:10:00,90.44,90.5,90.42,90.42,7983.0,80.486,80.5394,80.4682,80.4682,7983.0
2016-05-20 12:15:00,90.42,90.42,90.31,90.31,5800.0,80.4682,80.4682,80.3703,80.3703,5800.0
2016-05-20 12:20:00,90.31,90.4,90.27,90.39,16510.0,80.3703,80.4504,80.3347,80.4415,16510.0
2016-05-20 12:25:00,90.41,90.41,90.37,90.38,7444.0,80.4593,80.4593,80.4237,80.4326,7444.0
2016-05-20 12:30:00,90.37,90.39,90.31,90.33,8700.0,80.4237,80.4415,80.3703,80.3881,8700.0
2016-05-20 12:35:00,90.35,90.42,90.35,90.42,10614.0,80.4059,80.4682,80.4059,80.4682,10614.0
2016-05-20 12:40:00,90.42,90.44,90.37,90.38,8713.0,80.4682,80.486,80.4237,80.4326,8713.0
2016-05-20 12:45:00,90.37,90.52,90.36,90.44,13352.0,80.4237,80.5572,80.4148,80.486,13352.0
2016-05-20 12:50:00,90.45,90.52,90.44,90.48,6250.0,80.4949,80.5572,80.486,80.5216,6250.0
2016-05-20 12:55:00,90.49,90.49,90.38,90.4,8392.0,80.5305,80.5305,80.4326,80.4504,8392.0
2016-05-20 13:00:00,90.4,90.53,90.39,90.48,7104.0,80.4504,80.5661,80.4415,80.5216,7104.0
2016-05-20 13:05:00,90.47,90.47,90.42,90.46,5671.0,80.5127,80.5127,80.4682,80.5038,5671.0
2016-05-20 13:10:00,90.45,90.49,90.43,90.47,6037.0,80.4949,80.5305,80.4771,80.5127,6037.0
2016-05-20 13:15:00,90.46,90.48,90.42,90.43,8632.0,80.5038,80.5216,80.4682,80.4771,8632.0
2016-05-20 13:20:00,90.44,90.52,90.44,90.44,10799.0,80.486,80.5572,80.486,80.486,10799.0
2016-05-20 13:25:00,90.44,90.44,90.33,90.41,5720.0,80.486,80.486,80.3881,80.4593,5720.0
2016-05-20 13:30:00,90.41,90.42,90.37,90.4,5863.0,80.4593,80.4682,80.4237,80.4504,5863.0
2016-05-20 13:35:00,90.4,90.41,90.33,90.34,17367.0,80.4504,80.4593,80.3881,80.397,17367.0
2016-05-20 13:40:00,90.34,90.38,90.32,90.35,13971.0,80.397,80.4326,80.3792,80.4059,13971.0
2016-05-20 13:45:00,90.33,90.4,90.27,90.38,10489.0,80.3881,80.4504,80.3347,80.4326,10489.0
2016-05-20 13:50:00,90.37,90.42,90.35,90.4,6773.0,80.4237,80.4682,80.4059,80.4504,6773.0
2016-05-20 13:55:00,90.39,90.41,90.36,90.39,11212.0,80.4415,80.4593,80.4148,80.4415,11212.0
2016-05-20 14:00:00,90.39,90.41,90.33,90.38,9420.0,80.4415,80.4593,80.3881,80.4326,9420.0
2016-05-20 14:05:00,90.37,90.39,90.34,90.38,23434.0,80.4237,80.4415,80.397,80.4326,23434.0
2016-05-20 14:10:00,90.38,90.38,90.3,90.35,19721.0,80.4326,80.4326,80.3614,80.4059,19721.0
2016-05-20 14:15:00,90.36,90.39,90.25,90.28,28114.0,80.4148,80.4415,80.3169,80.3436,28114.0
2016-05-20 14:20:00,90.28,90.38,90.27,90.34,15799.0,80.3436,80.4326,80.3347,80.397,15799.0
2016-05-20 14:25:00,90.33,90.38,90.33,90.38,19070.0,80.3881,80.4326,80.3881,80.4326,19070.0
2016-05-20 14:30:00,90.38,90.51,90.28,90.51,40124.0,80.4326,80.5483,80.3436,80.5483,40124.0
2016-05-20 14:35:00,90.49,90.61,90.49,90.6,21987.0,80.5305,80.6373,80.5305,80.6284,21987.0
2016-05-20 14:40:00,90.62,90.62,90.56,90.61,6886.0,80.6462,80.6462,80.5928,80.6373,6886.0
2016-05-20 14:45:00,90.62,90.65,90.6,90.63,10258.0,80.6462,80.6729,80.6284,80.6551,10258.0
2016-05-20 14:50:00,90.62,90.67,90.54,90.6,13889.0,80.6462,80.6907,80.575,80.6284,13889.0
2016-05-20 14:55:00,90.58,90.58,90.49,90.5,12933.0,80.6106,80.6106,80.5305,80.5394,12933.0
2016-05-20 15:00:00,90.5,90.53,90.41,90.41,8511.0,80.5394,80.5661,80.4593,80.4593,8511.0
2016-05-20 15:05:00,90.39,90.39,90.33,90.35,7761.0,80.4415,80.4415,80.3881,80.4059,7761.0
2016-05-20 15:10:00,90.35,90.43,90.32,90.42,7981.0,80.4059,80.4771,80.3792,80.4682,7981.0
2016-05-20 15:15:00,90.42,90.44,90.33,90.39,12114.0,80.4682,80.486,80.3881,80.4415,12114.0
2016-05-20 15:20:00,90.38,90.43,90.33,90.33,9755.0,80.4326,80.4771,80.3881,80.3881,9755.0
2016-05-20 15:25:00,90.33,90.45,90.33,90.42,16427.0,80.3881,80.4949,80.3881,80.4682,16427.0
2016-05-20 15:30:00,90.41,90.45,90.41,90.44,18211.0,80.4593,80.4949,80.4593,80.486,18211.0
2016-05-20 15:35:00,90.44,90.49,90.43,90.44,29322.0,80.486,80.5305,80.4771,80.486,29322.0
2016-05-20 15:40:00,90.44,90.53,90.44,90.51,22078.0,80.486,80.5661,80.486,80.5483,22078.0
2016-05-20 15:45:00,90.5,90.56,90.5,90.53,19808.0,80.5394,80.5928,80.5394,80.5661,19808.0
2016-05-20 15:50:00,90.53,90.55,90.5,90.55,24314.0,80.5661,80.5839,80.5394,80.5839,24314.0
2016-05-20 15:55:00,90.54,90.54,90.26,90.47,134143.0,80.575,80.575,80.3258,80.5127,134143.0
2016-05-23 09:30:00,90.34,90.67,90.14,90.26,26276.0,80.397,80.6907,80.219,80.3258,26276.0
2016-05-23 09:35:00,90.27,90.62,90.27,90.6,10041.0,80.3347,80.6462,80.3347,80.6284,10041.0
2016-05-23 09:40:00,90.57,90.65,90.48,90.57,10043.0,80.6017,80.6729,80.5216,80.6017,10043.0
2016-05-23 09:45:00,90.58,90.82,90.57,90.73,13556.0,80.6106,80.8242,80.6017,80.7441,13556.0
2016-05-23 09:50:00,90.72,90.77,90.61,90.74,12229.0,80.7352,80.7797,80.6373,80.753,12229.0
2016-05-23 09:55:00,90.76,90.89,90.73,90.86,11693.0,80.7708,80.8865,80.7441,80.8598,11693.0
2016-05-23 10:00:00,90.86,90.94,90.8,90.81,12022.0,80.8598,80.931,80.8064,80.8153,12022.0
2016-05-23 10:05:00,90.76,90.88,90.74,90.82,12727.0,80.7708,80.8776,80.753,80.8242,12727.0
2016-05-23 10:10:00,90.82,90.87,90.78,90.87,10490.0,80.8242,80.8687,80.7886,80.8687,10490.0
2016-05-23 10:15:00,90.87,90.87,90.78,90.82,10331.0,80.8687,80.8687,80.7886,80.8242,10331.0
2016-05-23 10:20:00,90.83,90.87,90.71,90.75,8357.0,80.8331,80.8687,80.7263,80.7619,8357.0
2016-05-23 10:25:00,90.79,90.8,90.63,90.64,5819.0,80.7975,80.8064,80.6551,80.664,5819.0
2016-05-23 10:30:00,90.63,90.73,90.62,90.71,7391.0,80.6551,80.7441,80.6462,80.7263,7391.0
2016-05-23 10:35:00,90.71,90.76,90.67,90.67,4146.0,80.7263,80.7708,80.6907,80.6907,4146.0
2016-05-23 10:40:00,90.67,90.68,90.52,90.54,9526.0,80.6907,80.6996,80.5572,80.575,9526.0
2016-05-23 10:45:00,90.53,90.58,90.42,90.42,9110.0,80.5661,80.6106,80.4682,80.4682,9110.0
2016-05-23 10:50:00,90.43,90.54,90.35,90.54,8330.0,80.4771,80.575,80.4059,80.575,8330.0
2016-05-23 10:55:00,90.54,90.61,90.53,90.58,6111.0,80.575,80.6373,80.5661,80.6106,6111.0
2016-05-23 11:00:00,90.58,90.61,90.51,90.53,6542.0,80.6106,80.6373,80.5483,80.5661,6542.0
2016-05-23 11:05:00,90.54,90.57,90.53,90.56,6025.0,80.575,80.6017,80.5661,80.5928,6025.0
2016-05-23 11:10:00,90.56,90.58,90.39,90.44,11468.0,80.5928,80.6106,80.4415,80.486,11468.0
2016-05-23 11:15:00,90.45,90.47,90.44,90.44,4560.0,80.4949,80.5127,80.486,80.486,4560.0
2016-05-23 11:20:00,90.45,90.47,90.38,90.41,7312.0,80.4949,80.5127,80.4326,80.4593,7312.0
2016-05-23 11:25:00,90.41,90.49,90.31,90.43,8613.0,80.4593,80.5305,80.3703,80.4771,8613.0
2016-05-23 11:30:00,90.45,90.48,90.37,90.37,4805.0,80.4949,80.5216,80.4237,80.4237,4805.0
2016-05-23 11:35:00,90.33,90.37,90.28,90.37,4860.0,80.3881,80.4237,80.3436,80.4237,4860.0
2016-05-23 11:40:00,90.39,90.42,90.34,90.4,5618.0,80.4415,80.4682,80.397,80.4504,5618.0
2016-05-23 11:45:00,90.38,90.44,90.37,90.41,3400.0,80.4326,80.486,80.4237,80.4593,3400.0
2016-05-23 11:50:00,90.39,90.39,90.3,90.31,5623.0,80.4415,80.4415,80.3614,80.3703,5623.0
2016-05-23 11:55:00,90.31,90.44,90.27,90.39,8629.0,80.3703,80.486,80.3347,80.4415,8629.0
2016-05-23 12:00:00,90.39,90.41,90.36,90.37,5004.0,80.4415,80.4593,80.4148,80.4237,5004.0
2016-05-23 12:05:00,90.37,90.4,90.36,90.37,1800.0,80.4237,80.4504,80.4148,80.4237,1800.0
2016-05-23 12:10:00,90.37,90.46,90.36,90.43,5085.0,80.4237,80.5038,80.4148,80.4771,5085.0
2016-05-23 12:15:00,90.45,90.51,90.45,90.49,6575.0,80.4949,80.5483,80.4949,80.5305,6575.0
2016-05-23 12:20:00,90.5,90.63,90.5,90.63,10655.0,80.5394,80.6551,80.5394,80.6551,10655.0
2016-05-23 12:25:00,90.63,90.7,90.63,90.63,4235.0,80.6551,80.7174,80.6551,80.6551,4235.0
2016-05-23 12:30:00,90.63,90.66,90.57,90.57,10225.0,80.6551,80.6818,80.6017,80.6017,10225.0
2016-05-23 12:35:00,90.57,90.64,90.56,90.64,3437.0,80.6017,80.664,80.5928,80.664,3437.0
2016-05-23 12:40:00,90.6,90.63,90.54,90.63,9767.0,80.6284,80.6551,80.575,80.6551,9767.0
2016-05-23 12:45:00,90.61,90.61,90.54,90.54,4707.0,80.6373,80.6373,80.575,80.575,4707.0
2016-05-23 12:50:00,90.55,90.61,90.55,90.61,3984.0,80.5839,80.6373,80.5839,80.6373,3984.0
2016-05-23 12:55:00,90.63,90.67,90.61,90.61,5865.0,80.6551,80.6907,80.6373,80.6373,5865.0
2016-05-23 13:00:00,90.59,90.63,90.57,90.57,3818.0,80.6195,80.6551,80.6017,80.6017,3818.0
2016-05-23 13:05:00,90.57,90.58,90.54,90.54,5656.0,80.6017,80.6106,80.575,80.575,5656.0
2016-05-23 13:10:00,90.52,90.64,90.51,90.64,7087.0,80.5572,80.664,80.5483,80.664,7087.0
2016-05-23 13:15:00,90.63,90.64,90.61,90.61,7251.0,80.6551,80.664,80.6373,80.6373,7251.0
2016-05-23 13:20:00,90.61,90.61,90.51,90.51,4718.0,80.6373,80.6373,80.5483,80.5483,4718.0
2016-05-23 13:25:00,90.51,90.68,90.5,90.68,21146.0,80.5483,80.6996,80.5394,80.6996,21146.0
2016-05-23 13:30:00,90.69,90.7,90.64,90.67,5570.0,80.7085,80.7174,80.664,80.6907,5570.0
2016-05-23 13:35:00,90.67,90.68,90.58,90.6,6275.0,80.6907,80.6996,80.6106,80.6284,6275.0
2016-05-23 13:40:00,90.59,90.62,90.59,90.6,10425.0,80.6195,80.6462,80.6195,80.6284,10425.0
2016-05-23 13:45:00,90.61,90.8,90.53,90.75,63563.0,80.6373,80.8064,80.5661,80.7619,63563.0
2016-05-23 13:50:00,90.75,90.77,90.69,90.69,16010.0,80.7619,80.7797,80.7085,80.7085,16010.0
2016-05-23 13:55:00,90.67,90.89,90.65,90.82,18258.0,80.6907,80.8865,80.6729,80.8242,18258.0
2016-05-23 14:00:00,90.82,91.03,90.75,90.98,61574.0,80.8242,81.0111,80.7619,80.9666,61574.0
2016-05-23 14:05:00,90.99,91.03,90.89,90.91,39423.0,80.9755,81.0111,80.8865,80.9043,39423.0
2016-05-23 14:10:00,90.91,90.96,90.9,90.95,7674.0,80.9043,80.9488,80.8954,80.9399,7674.0
2016-05-23 14:15:00,90.95,91.02,90.95,91.01,8722.0,80.9399,81.0022,80.9399,80.9933,8722.0
2016-05-23 14:20:00,91.01,91.09,90.96,90.96,39139.0,80.9933,81.0645,80.9488,80.9488,39139.0
2016-05-23 14:25:00,90.95,91.05,90.92,90.99,15937.0,80.9399,81.0289,80.9132,80.9755,15937.0
2016-05-23 14:30:00,90.97,91.01,90.96,90.97,10951.0,80.9577,80.9933,80.9488,80.9577,10951.0
2016-05-23 14:35:00,90.97,91.02,90.95,90.96,10441.0,80.9577,81.0022,80.9399,80.9488,10441.0
2016-05-23 14:40:00,90.97,91.02,90.96,91.01,13140.0,80.9577,81.0022,80.9488,80.9933,13140.0
2016-05-23 14:45:00,91.02,91.02,90.96,90.97,7761.0,81.0022,81.0022,80.9488,80.9577,7761.0
2016-05-23 14:50:00,90.98,91.0,90.98,90.99,18058.0,80.9666,80.9844,80.9666,80.9755,18058.0
2016-05-23 14:55:00,90.99,91.04,90.98,91.03,18760.0,80.9755,81.02,80.9666,81.0111,18760.0
2016-05-23 15:00:00,91.02,91.05,90.99,90.99,12646.0,81.0022,81.0289,80.9755,80.9755,12646.0
2016-05-23 15:05:00,91.0,91.05,90.98,91.05,18307.0,80.9844,81.0289,80.9666,81.0289,18307.0
2016-05-23 15:10:00,91.04,91.06,91.01,91.02,21167.0,81.02,81.0378,80.9933,81.0022,21167.0
2016-05-23 15:15:00,91.01,91.02,90.91,90.91,8106.0,80.9933,81.0022,80.9043,80.9043,8106.0
2016-05-23 15:20:00,90.89,90.94,90.84,90.84,21526.0,80.8865,80.931,80.842,80.842,21526.0
2016-05-23 15:25:00,90.83,90.84,90.75,90.83,13033.0,80.8331,80.842,80.7619,80.8331,13033.0
2016-05-23 15:30:00,90.81,90.91,90.79,90.85,12402.0,80.8153,80.9043,80.7975,80.8509,12402.0
2016-05-23 15:35:00,90.85,90.86,90.72,90.73,16868.0,80.8509,80.8598,80.7352,80.7441,16868.0
2016-05-23 15:40:00,90.74,90.8,90.71,90.78,15675.0,80.753,80.8064,80.7263,80.7886,15675.0
2016-05-23 15:45:00,90.78,90.84,90.75,90.81,16521.0,80.7886,80.842,80.7619,80.8153,16521.0
2016-05-23 15:50:00,90.81,90.81,90.75,90.76,16206.0,80.8153,80.8153,80.7619,80.7708,16206.0
2016-05-23 15:55:00,90.76,90.78,90.68,90.75,48077.0,80.7708,80.7886,80.6996,80.7619,48077.0
2016-05-24 09:30:00,91.26,91.97,90.43,91.96,52337.0,81.2158,81.8476,80.4771,81.8387,52337.0
2016-05-24 09:35:00,91.97,92.23,91.88,92.13,38926.0,81.8476,82.079,81.7675,81.99,38926.0
2016-05-24 09:40:00,92.13,92.27,92.02,92.09,16370.0,81.99,82.1146,81.8921,81.9544,16370.0
2016-05-24 09:45:00,92.09,92.2,92.03,92.11,32193.0,81.9544,82.0523,81.901,81.9722,32193.0
2016-05-24 09:50:00,92.15,92.24,92.07,92.1,26976.0,82.0078,82.0879,81.9366,81.9633,26976.0
2016-05-24 09:55:00,92.09,92.24,91.98,92.03,42591.0,81.9544,82.0879,81.8565,81.901,42591.0
2016-05-24 10:00:00,92.03,92.16,91.92,92.16,20922.0,81.901,82.0167,81.8031,82.0167,20922.0
2016-05-24 10:05:00,92.13,92.15,92.06,92.15,13479.0,81.99,82.0078,81.9277,82.0078,13479.0
2016-05-24 10:10:00,92.16,92.34,92.16,92.25,24242.0,82.0167,82.1769,82.0167,82.0968,24242.0
2016-05-24 10:15:00,92.18,92.38,92.18,92.38,18975.0,82.0345,82.2125,82.0345,82.2125,18975.0
2016-05-24 10:20:00,92.39,92.47,92.39,92.46,37294.0,82.2214,82.2926,82.2214,82.2837,37294.0
2016-05-24 10:25:00,92.47,92.57,92.4,92.53,19215.0,82.2926,82.3816,82.2303,82.346,19215.0
2016-05-24 10:30:00,92.51,92.57,92.42,92.42,27324.0,82.3282,82.3816,82.2481,82.2481,27324.0
2016-05-24 10:35:00,92.43,92.5,92.37,92.41,10830.0,82.257,82.3193,82.2036,82.2392,10830.0
2016-05-24 10:40:00,92.42,92.51,92.4,92.41,7568.0,82.2481,82.3282,82.2303,82.2392,7568.0
2016-05-24 10:45:00,92.4,92.47,92.32,92.32,9387.0,82.2303,82.2926,82.1591,82.1591,9387.0
2016-05-24 10:50:00,92.33,92.44,92.31,92.44,45471.0,82.168,82.2659,82.1502,82.2659,45471.0
2016-05-24 10:55:00,92.43,92.47,92.33,92.47,18503.0,82.257,82.2926,82.168,82.2926,18503.0
2016-05-24 11:00:00,92.48,92.51,92.42,92.48,9581.0,82.3015,82.3282,82.2481,82.3015,9581.0
2016-05-24 11:05:00,92.48,92.6,92.42,92.44,10918.0,82.3015,82.4083,82.2481,82.2659,10918.0
2016-05-24 11:10:00,92.43,92.51,92.33,92.33,7310.0,82.257,82.3282,82.168,82.168,7310.0
2016-05-24 11:15:00,92.35,92.43,92.35,92.37,8491.0,82.1858,82.257,82.1858,82.2036,8491.0
2016-05-24 11:20:00,92.38,92.48,92.37,92.41,10485.0,82.2125,82.3015,82.2036,82.2392,10485.0
2016-05-24 11:25:00,92.41,92.45,92.31,92.31,10326.0,82.2392,82.2748,82.1502,82.1502,10326.0
2016-05-24 11:30:00,92.28,92.31,92.24,92.29,6180.0,82.1235,82.1502,82.0879,82.1324,6180.0
2016-05-24 11:35:00,92.3,92.53,92.29,92.5,15015.0,82.1413,82.346,82.1324,82.3193,15015.0
2016-05-24 11:40:00,92.5,92.57,92.43,92.43,26812.0,82.3193,82.3816,82.257,82.257,26812.0
2016-05-24 11:45:00,92.45,92.49,92.44,92.49,14727.0,82.2748,82.3104,82.2659,82.3104,14727.0
2016-05-24 11:50:00,92.49,92.53,92.39,92.48,23799.0,82.3104,82.346,82.2214,82.3015,23799.0
2016-05-24 11:55:00,92.52,92.61,92.44,92.49,16428.0,82.3371,82.4172,82.2659,82.3104,16428.0
2016-05-24 12:00:00,92.5,92.59,92.43,92.43,10162.0,82.3193,82.3994,82.257,82.257,10162.0
2016-05-24 12:05:00,92.43,92.46,92.37,92.4,8056.0,82.257,82.2837,82.2036,82.2303,8056.0
2016-05-24 12:10:00,92.43,92.45,92.29,92.33,7678.0,82.257,82.2748,82.1324,82.168,7678.0
2016-05-24 12:15:00,92.34,92.4,92.33,92.33,6903.0,82.1769,82.2303,82.168,82.168,6903.0
2016-05-24 12:20:00,92.34,92.37,92.31,92.32,5408.0,82.1769,82.2036,82.1502,82.1591,5408.0
2016-05-24 12:25:00,92.31,92.34,92.29,92.3,4751.0,82.1502,82.1769,82.1324,82.1413,4751.0
2016-05-24 12:30:00,92.27,92.29,92.2,92.2,3925.0,82.1146,82.1324,82.0523,82.0523,3925.0
2016-05-24 12:35:00,92.22,92.23,92.19,92.21,6686.0,82.0701,82.079,82.0434,82.0612,6686.0
2016-05-24 12:40:00,92.22,92.28,92.22,92.27,5600.0,82.0701,82.1235,82.0701,82.1146,5600.0
2016-05-24 12:45:00,92.27,92.35,92.27,92.35,4722.0,82.1146,82.1858,82.1146,82.1858,4722.0
2016-05-24 12:50:00,92.35,92.42,92.29,92.4,7644.0,82.1858,82.2481,82.1324,82.2303,7644.0
2016-05-24 12:55:00,92.42,92.43,92.38,92.42,5034.0,82.2481,82.257,82.2125,82.2481,5034.0
2016-05-24 13:00:00,92.42,92.47,92.42,92.42,7563.0,82.2481,82.2926,82.2481,82.2481,7563.0
2016-05-24 13:05:00,92.43,92.43,92.35,92.35,7000.0,82.257,82.257,82.1858,82.1858,7000.0
2016-05-24 13:10:00,92.35,92.41,92.35,92.38,6163.0,82.1858,82.2392,82.1858,82.2125,6163.0
2016-05-24 13:15:00,92.39,92.4,92.32,92.32,6900.0,82.2214,82.2303,82.1591,82.1591,6900.0
2016-05-24 13:20:00,92.33,92.39,92.33,92.36,6448.0,82.168,82.2214,82.168,82.1947,6448.0
2016-05-24 13:25:00,92.37,92.38,92.29,92.29,12373.0,82.2036,82.2125,82.1324,82.1324,12373.0
2016-05-24 13:30:00,92.29,92.43,92.29,92.38,6543.0,82.1324,82.257,82.1324,82.2125,6543.0
2016-05-24 13:35:00,92.37,92.4,92.25,92.25,9723.0,82.2036,82.2303,82.0968,82.0968,9723.0
2016-05-24 13:40:00,92.25,92.28,92.23,92.26,7645.0,82.0968,82.1235,82.079,82.1057,7645.0
2016-05-24 13:45:00,92.27,92.37,92.27,92.37,6009.0,82.1146,82.2036,82.1146,82.2036,6009.0
2016-05-24 13:50:00,92.36,92.39,92.31,92.34,7268.0,82.1947,82.2214,82.1502,82.1769,7268.0
2016-05-24 13:55:00,92.34,92.37,92.32,92.35,10598.0,82.1769,82.2036,82.1591,82.1858,10598.0
2016-05-24 14:00:00,92.33,92.35,92.2,92.22,16802.0,82.168,82.1858,82.0523,82.0701,16802.0
2016-05-24 14:05:00,92.21,92.26,92.13,92.19,19453.0,82.0612,82.1057,81.99,82.0434,19453.0
2016-05-24 14:10:00,92.2,92.33,92.2,92.31,9477.0,82.0523,82.168,82.0523,82.1502,9477.0
2016-05-24 14:15:00,92.3,92.34,92.25,92.27,16286.0,82.1413,82.1769,82.0968,82.1146,16286.0
2016-05-24 14:20:00,92.27,92.28,92.22,92.23,12362.0,82.1146,82.1235,82.0701,82.079,12362.0
2016-05-24 14:25:00,92.23,92.25,92.21,92.22,6829.0,82.079,82.0968,82.0612,82.0701,6829.0
2016-05-24 14:30:00,92.22,92.35,92.22,92.34,9399.0,82.0701,82.1858,82.0701,82.1769,9399.0
2016-05-24 14:35:00,92.33,92.37,92.28,92.33,16354.0,82.168,82.2036,82.1235,82.168,16354.0
2016-05-24 14:40:00,92.33,92.38,92.28,92.28,9463.0,82.168,82.2125,82.1235,82.1235,9463.0
2016-05-24 14:45:00,92.28,92.42,92.27,92.42,12683.0,82.1235,82.2481,82.1146,82.2481,12683.0
2016-05-24 14:50:00,92.4,92.47,92.4,92.45,17346.0,82.2303,82.2926,82.2303,82.2748,17346.0
2016-05-24 14:55:00,92.45,92.48,92.41,92.41,13203.0,82.2748,82.3015,82.2392,82.2392,13203.0
2016-05-24 15:00:00,92.41,92.56,92.38,92.51,14355.0,82.2392,82.3727,82.2125,82.3282,14355.0
2016-05-24 15:05:00,92.5,92.5,92.42,92.47,10853.0,82.3193,82.3193,82.2481,82.2926,10853.0
2016-05-24 15:10:00,92.47,92.49,92.44,92.48,13531.0,82.2926,82.3104,82.2659,82.3015,13531.0
2016-05-24 15:15:00,92.49,92.54,92.49,92.54,12680.0,82.3104,82.3549,82.3104,82.3549,12680.0
2016-05-24 15:20:00,92.55,92.59,92.51,92.58,16840.0,82.3638,82.3994,82.3282,82.3905,16840.0
2016-05-24 15:25:00,92.59,92.61,92.47,92.48,25986.0,82.3994,82.4172,82.2926,82.3015,25986.0
2016-05-24 15:30:00,92.48,92.48,92.31,92.31,35555.0,82.3015,82.3015,82.1502,82.1502,35555.0
2016-05-24 15:35:00,92.31,92.4,92.3,92.38,15922.0,82.1502,82.2303,82.1413,82.2125,15922.0
2016-05-24 15:40:00,92.38,92.4,92.3,92.3,17570.0,82.2125,82.2303,82.1413,82.1413,17570.0
2016-05-24 15:45:00,92.31,92.31,92.23,92.23,25935.0,82.1502,82.1502,82.079,82.079,25935.0
2016-05-24 15:50:00,92.23,92.32,92.23,92.23,25183.0,82.079,82.1591,82.079,82.079,25183.0
2016-05-24 15:55:00,92.23,92.27,92.13,92.15,62682.0,82.079,82.1146,81.99,82.0078,62682.0
2016-05-25 09:30:00,92.21,92.6,92.01,92.52,36125.0,82.0612,82.4083,81.8832,82.3371,36125.0
2016-05-25 09:35:00,92.56,92.56,92.2,92.23,17660.0,82.3727,82.3727,82.0523,82.079,17660.0
2016-05-25 09:40:00,92.19,92.28,92.08,92.28,10967.0,82.0434,82.1235,81.9455,82.1235,10967.0
2016-05-25 09:45:00,92.25,92.36,92.17,92.29,10110.0,82.0968,82.1947,82.0256,82.1324,10110.0
2016-05-25 09:50:00,92.25,92.32,92.19,92.22,9206.0,82.0968,82.1591,82.0434,82.0701,9206.0
2016-05-25 09:55:00,92.24,92.44,92.22,92.36,10474.0,82.0879,82.2659,82.0701,82.1947,10474.0
2016-05-25 10:00:00,92.36,92.45,92.36,92.39,12371.0,82.1947,82.2748,82.1947,82.2214,12371.0
2016-05-25 10:05:00,92.4,92.48,92.34,92.48,9861.0,82.2303,82.3015,82.1769,82.3015,9861.0
2016-05-25 10:10:00,92.5,92.51,92.44,92.44,7259.0,82.3193,82.3282,82.2659,82.2659,7259.0
2016-05-25 10:15:00,92.44,92.47,92.39,92.45,9382.0,82.2659,82.2926,82.2214,82.2748,9382.0
2016-05-25 10:20:00,92.44,92.44,92.31,92.37,8456.0,82.2659,82.2659,82.1502,82.2036,8456.0
2016-05-25 10:25:00,92.37,92.38,92.34,92.38,6517.0,82.2036,82.2125,82.1769,82.2125,6517.0
2016-05-25 10:30:00,92.39,92.44,92.25,92.28,13302.0,82.2214,82.2659,82.0968,82.1235,13302.0
2016-05-25 10:35:00,92.27,92.28,92.16,92.16,11746.0,82.1146,82.1235,82.0167,82.0167,11746.0
2016-05-25 10:40:00,92.15,92.19,92.12,92.14,10925.0,82.0078,82.0434,81.9811,81.9989,10925.0
2016-05-25 10:45:00,92.15,92.15,92.03,92.06,8769.0,82.0078,82.0078,81.901,81.9277,8769.0
2016-05-25 10:50:00,92.06,92.28,92.04,92.28,11537.0,81.9277,82.1235,81.9099,82.1235,11537.0
2016-05-25 10:55:00,92.29,92.39,92.25,92.39,10800.0,82.1324,82.2214,82.0968,82.2214,10800.0
2016-05-25 11:00:00,92.39,92.46,92.34,92.34,13546.0,82.2214,82.2837,82.1769,82.1769,13546.0
2016-05-25 11:05:00,92.32,92.32,92.2,92.2,6499.0,82.1591,82.1591,82.0523,82.0523,6499.0
2016-05-25 11:10:00,92.19,92.29,92.1,92.28,12380.0,82.0434,82.1324,81.9633,82.1235,12380.0
2016-05-25 11:15:00,92.3,92.44,92.3,92.44,11010.0,82.1413,82.2659,82.1413,82.2659,11010.0
2016-05-25 11:20:00,92.45,92.51,92.37,92.43,21402.0,82.2748,82.3282,82.2036,82.257,21402.0
2016-05-25 11:25:00,92.43,92.55,92.42,92.47,22198.0,82.257,82.3638,82.2481,82.2926,22198.0
2016-05-25 11:30:00,92.43,92.58,92.42,92.57,10080.0,82.257,82.3905,82.2481,82.3816,10080.0
2016-05-25 11:35:00,92.58,92.7,92.58,92.64,24871.0,82.3905,82.4973,82.3905,82.4439,24871.0
2016-05-25 11:40:00,92.63,92.75,92.56,92.56,10400.0,82.435,82.5418,82.3727,82.3727,10400.0
2016-05-25 11:45:00,92.56,92.68,92.54,92.59,8174.0,82.3727,82.4795,82.3549,82.3994,8174.0
2016-05-25 11:50:00,92.6,92.61,92.51,92.51,11338.0,82.4083,82.4172,82.3282,82.3282,11338.0
2016-05-25 11:55:00,92.5,92.64,92.49,92.61,5709.0,82.3193,82.4439,82.3104,82.4172,5709.0
2016-05-25 12:00:00,92.61,92.62,92.48,92.51,8756.0,82.4172,82.4261,82.3015,82.3282,8756.0
2016-05-25 12:05:00,92.52,92.52,92.36,92.39,8492.0,82.3371,82.3371,82.1947,82.2214,8492.0
2016-05-25 12:10:00,92.33,92.38,92.3,92.33,6378.0,82.168,82.2125,82.1413,82.168,6378.0
2016-05-25 12:15:00,92.31,92.31,92.23,92.23,6308.0,82.1502,82.1502,82.079,82.079,6308.0
2016-05-25 12:20:00,92.25,92.28,92.25,92.25,3700.0,82.0968,82.1235,82.0968,82.0968,3700.0
2016-05-25 12:25:00,92.26,92.28,92.2,92.2,4981.0,82.1057,82.1235,82.0523,82.0523,4981.0
2016-05-25 12:30:00,92.18,92.18,92.1,92.1,6203.0,82.0345,82.0345,81.9633,81.9633,6203.0
2016-05-25 12:35:00,92.11,92.16,92.07,92.1,9201.0,81.9722,82.0167,81.9366,81.9633,9201.0
2016-05-25 12:40:00,92.1,92.18,92.1,92.15,5359.0,81.9633,82.0345,81.9633,82.0078,5359.0
2016-05-25 12:45:00,92.15,92.2,92.15,92.18,6577.0,82.0078,82.0523,82.0078,82.0345,6577.0
2016-05-25 12:50:00,92.19,92.28,92.19,92.21,4602.0,82.0434,82.1235,82.0434,82.0612,4602.0
2016-05-25 12:55:00,92.2,92.22,92.19,92.22,3920.0,82.0523,82.0701,82.0434,82.0701,3920.0
2016-05-25 13:00:00,92.23,92.26,92.13,92.18,14747.0,82.079,82.1057,81.99,82.0345,14747.0
2016-05-25 13:05:00,92.2,92.24,92.16,92.16,7362.0,82.0523,82.0879,82.0167,82.0167,7362.0
2016-05-25 13:10:00,92.15,92.16,92.1,92.13,8867.0,82.0078,82.0167,81.9633,81.99,8867.0
2016-05-25 13:15:00,92.13,92.17,92.12,92.13,5460.0,81.99,82.0256,81.9811,81.99,5460.0
2016-05-25 13:20:00,92.12,92.22,92.03,92.22,8739.0,81.9811,82.0701,81.901,82.0701,8739.0
2016-05-25 13:25:00,92.23,92.23,92.15,92.16,11131.0,82.079,82.079,82.0078,82.0167,11131.0
2016-05-25 13:30:00,92.17,92.19,92.12,92.12,6146.0,82.0256,82.0434,81.9811,81.9811,6146.0
2016-05-25 13:35:00,92.09,92.11,92.06,92.1,7833.0,81.9544,81.9722,81.9277,81.9633,7833.0
2016-05-25 13:40:00,92.1,92.11,92.04,92.09,4937.0,81.9633,81.9722,81.9099,81.9544,4937.0
2016-05-25 13:45:00,92.11,92.11,92.05,92.05,6977.0,81.9722,81.9722,81.9188,81.9188,6977.0
2016-05-25 13:50:00,92.07,92.19,92.07,92.19,15707.0,81.9366,82.0434,81.9366,82.0434,15707.0
2016-05-25 13:55:00,92.2,92.24,92.2,92.2,9716.0,82.0523,82.0879,82.0523,82.0523,9716.0
2016-05-25 14:00:00,92.2,92.2,92.15,92.15,13452.0,82.0523,82.0523,82.0078,82.0078,13452.0
2016-05-25 14:05:00,92.14,92.15,92.07,92.07,6014.0,81.9989,82.0078,81.9366,81.9366,6014.0
2016-05-25 14:10:00,92.07,92.15,92.07,92.09,12257.0,81.9366,82.0078,81.9366,81.9544,12257.0
2016-05-25 14:15:00,92.09,92.15,92.08,92.14,11244.0,81.9544,82.0078,81.9455,81.9989,11244.0
2016-05-25 14:20:00,92.15,92.16,92.12,92.15,7352.0,82.0078,82.0167,81.9811,82.0078,7352.0
2016-05-25 14:25:00,92.16,92.24,92.16,92.22,7406.0,82.0167,82.0879,82.0167,82.0701,7406.0
2016-05-25 14:30:00,92.22,92.24,92.18,92.23,10651.0,82.0701,82.0879,82.0345,82.079,10651.0
2016-05-25 14:35:00,92.24,92.28,92.21,92.22,10186.0,82.0879,82.1235,82.0612,82.0701,10186.0
2016-05-25 14:40:00,92.22,92.27,92.2,92.27,5354.0,82.0701,82.1146,82.0523,82.1146,5354.0
2016-05-25 14:45:00,92.28,92.34,92.14,92.14,15096.0,82.1235,82.1769,81.9989,81.9989,15096.0
2016-05-25 14:50:00,92.13,92.25,92.13,92.21,7241.0,81.99,82.0968,81.99,82.0612,7241.0
2016-05-25 14:55:00,92.22,92.24,92.17,92.17,7696.0,82.0701,82.0879,82.0256,82.0256,7696.0
2016-05-25 15:00:00,92.2,92.21,92.1,92.11,11773.0,82.0523,82.0612,81.9633,81.9722,11773.0
2016-05-25 15:05:00,92.1,92.22,92.1,92.22,25467.0,81.9633,82.0701,81.9633,82.0701,25467.0
2016-05-25 15:10:00,92.22,92.31,92.22,92.28,11267.0,82.0701,82.1502,82.0701,82.1235,11267.0
2016-05-25 15:15:00,92.29,92.33,92.27,92.31,6911.0,82.1324,82.168,82.1146,82.1502,6911.0
2016-05-25 15:20:00,92.34,92.36,92.31,92.31,12858.0,82.1769,82.1947,82.1502,82.1502,12858.0
2016-05-25 15:25:00,92.32,92.47,92.31,92.47,20542.0,82.1591,82.2926,82.1502,82.2926,20542.0
2016-05-25 15:30:00,92.46,92.46,92.37,92.38,13204.0,82.2837,82.2837,82.2036,82.2125,13204.0
2016-05-25 15:35:00,92.37,92.38,92.28,92.28,17142.0,82.2036,82.2125,82.1235,82.1235,17142.0
2016-05-25 15:40:00,92.27,92.28,92.16,92.18,16121.0,82.1146,82.1235,82.0167,82.0345,16121.0
2016-05-25 15:45:00,92.17,92.18,92.06,92.08,32469.0,82.0256,82.0345,81.9277,81.9455,32469.0
2016-05-25 15:50:00,92.07,92.11,92.01,92.05,42974.0,81.9366,81.9722,81.8832,81.9188,42974.0
2016-05-25 15:55:00,92.05,92.1,92.02,92.02,56352.0,81.9188,81.9633,81.8921,81.8921,56352.0
2016-05-26 09:30:00,92.12,92.26,91.76,91.94,42139.0,82.2501,82.3751,81.9286,82.0894,42139.0
2016-05-26 09:35:00,91.9,92.15,91.9,92.02,11058.0,82.0536,82.2769,82.0536,82.1608,11058.0
2016-05-26 09:40:00,92.03,92.21,91.94,92.06,11877.0,82.1697,82.3304,82.0894,82.1965,11877.0
2016-05-26 09:45:00,92.06,92.19,91.94,92.16,8867.0,82.1965,82.3126,82.0894,82.2858,8867.0
2016-05-26 09:50:00,92.16,92.19,92.0,92.07,11950.0,82.2858,82.3126,82.1429,82.2054,11950.0
2016-05-26 09:55:00,92.1,92.12,91.99,92.02,6076.0,82.2322,82.2501,82.134,82.1608,6076.0
2016-05-26 10:00:00,92.03,92.12,91.97,92.03,11989.0,82.1697,82.2501,82.1161,82.1697,11989.0
2016-05-26 10:05:00,92.01,92.1,91.92,92.07,12927.0,82.1519,82.2322,82.0715,82.2054,12927.0
2016-05-26 10:10:00,92.07,92.1,92.01,92.08,3204.0,82.2054,82.2322,82.1519,82.2144,3204.0
2016-05-26 10:15:00,92.1,92.12,91.96,91.97,3805.0,82.2322,82.2501,82.1072,82.1161,3805.0
2016-05-26 10:20:00,91.94,92.14,91.92,92.03,5745.0,82.0894,82.2679,82.0715,82.1697,5745.0
2016-05-26 10:25:00,92.04,92.11,91.95,92.0,8303.0,82.1786,82.2411,82.0983,82.1429,8303.0
2016-05-26 10:30:00,92.01,92.18,92.01,92.11,5940.0,82.1519,82.3036,82.1519,82.2411,5940.0
2016-05-26 10:35:00,92.1,92.16,92.07,92.13,5843.0,82.2322,82.2858,82.2054,82.259,5843.0
2016-05-26 10:40:00,92.13,92.18,92.09,92.15,10469.0,82.259,82.3036,82.2233,82.2769,10469.0
2016-05-26 10:45:00,92.16,92.19,92.04,92.11,5658.0,82.2858,82.3126,82.1786,82.2411,5658.0
2016-05-26 10:50:00,92.11,92.11,91.92,91.95,4966.0,82.2411,82.2411,82.0715,82.0983,4966.0
2016-05-26 10:55:00,91.94,91.95,91.88,91.91,4608.0,82.0894,82.0983,82.0358,82.0626,4608.0
2016-05-26 11:00:00,91.91,91.97,91.89,91.97,6244.0,82.0626,82.1161,82.0447,82.1161,6244.0
2016-05-26 11:05:00,91.96,91.98,91.82,91.87,10464.0,82.1072,82.1251,81.9822,82.0269,10464.0
2016-05-26 11:10:00,91.88,91.88,91.83,91.84,5600.0,82.0358,82.0358,81.9911,82.0001,5600.0
2016-05-26 11:15:00,91.84,92.06,91.84,92.0,23825.0,82.0001,82.1965,82.0001,82.1429,23825.0
2016-05-26 11:20:00,92.02,92.02,91.97,91.99,7802.0,82.1608,82.1608,82.1161,82.134,7802.0
2016-05-26 11:25:00,91.97,91.97,91.88,91.89,6002.0,82.1161,82.1161,82.0358,82.0447,6002.0
2016-05-26 11:30:00,91.91,91.92,91.86,91.92,10546.0,82.0626,82.0715,82.0179,82.0715,10546.0
2016-05-26 11:35:00,91.91,91.99,91.88,91.97,6223.0,82.0626,82.134,82.0358,82.1161,6223.0
2016-05-26 11:40:00,91.95,91.95,91.85,91.89,10306.0,82.0983,82.0983,82.009,82.0447,10306.0
2016-05-26 11:45:00,91.9,91.94,91.83,91.85,7594.0,82.0536,82.0894,81.9911,82.009,7594.0
2016-05-26 11:50:00,91.86,91.9,91.83,91.89,4905.0,82.0179,82.0536,81.9911,82.0447,4905.0
2016-05-26 11:55:00,91.9,91.93,91.88,91.88,12103.0,82.0536,82.0804,82.0358,82.0358,12103.0
2016-05-26 12:00:00,91.86,91.87,91.76,91.76,6681.0,82.0179,82.0269,81.9286,81.9286,6681.0
2016-05-26 12:05:00,91.78,91.87,91.77,91.8,4928.0,81.9465,82.0269,81.9376,81.9644,4928.0
2016-05-26 12:10:00,91.78,91.82,91.76,91.77,6143.0,81.9465,81.9822,81.9286,81.9376,6143.0
2016-05-26 12:15:00,91.77,91.77,91.67,91.7,19098.0,81.9376,81.9376,81.8483,81.8751,19098.0
2016-05-26 12:20:00,91.68,91.74,91.62,91.72,7546.0,81.8572,81.9108,81.8036,81.8929,7546.0
2016-05-26 12:25:00,91.69,91.71,91.64,91.71,8088.0,81.8661,81.884,81.8215,81.884,8088.0
2016-05-26 12:30:00,91.72,91.77,91.72,91.77,2902.0,81.8929,81.9376,81.8929,81.9376,2902.0
2016-05-26 12:35:00,91.77,91.77,91.67,91.72,7415.0,81.9376,81.9376,81.8483,81.8929,7415.0
2016-05-26 12:40:00,91.71,91.76,91.64,91.64,10320.0,81.884,81.9286,81.8215,81.8215,10320.0
2016-05-26 12:45:00,91.64,91.66,91.6,91.62,5213.0,81.8215,81.8394,81.7858,81.8036,5213.0
2016-05-26 12:50:00,91.64,91.65,91.58,91.63,5467.0,81.8215,81.8304,81.7679,81.8126,5467.0
2016-05-26 12:55:00,91.64,91.66,91.63,91.64,2577.0,81.8215,81.8394,81.8126,81.8215,2577.0
2016-05-26 13:00:00,91.66,91.66,91.58,91.62,4701.0,81.8394,81.8394,81.7679,81.8036,4701.0
2016-05-26 13:05:00,91.63,91.63,91.58,91.58,7290.0,81.8126,81.8126,81.7679,81.7679,7290.0
2016-05-26 13:10:00,91.61,91.62,91.59,91.61,3881.0,81.7947,81.8036,81.7769,81.7947,3881.0
2016-05-26 13:15:00,91.63,91.71,91.63,91.67,9397.0,81.8126,81.884,81.8126,81.8483,9397.0
2016-05-26 13:20:00,91.67,91.69,91.65,91.66,4073.0,81.8483,81.8661,81.8304,81.8394,4073.0
2016-05-26 13:25:00,91.66,91.71,91.64,91.64,5211.0,81.8394,81.884,81.8215,81.8215,5211.0
2016-05-26 13:30:00,91.64,91.68,91.61,91.67,6133.0,81.8215,81.8572,81.7947,81.8483,6133.0
2016-05-26 13:35:00,91.66,91.66,91.6,91.64,4998.0,81.8394,81.8394,81.7858,81.8215,4998.0
2016-05-26 13:40:00,91.62,91.7,91.62,91.7,6967.0,81.8036,81.8751,81.8036,81.8751,6967.0
2016-05-26 13:45:00,91.68,91.7,91.61,91.61,3000.0,81.8572,81.8751,81.7947,81.7947,3000.0
2016-05-26 13:50:00,91.61,91.61,91.56,91.59,5930.0,81.7947,81.7947,81.7501,81.7769,5930.0
2016-05-26 13:55:00,91.59,91.63,91.59,91.62,4540.0,81.7769,81.8126,81.7769,81.8036,4540.0
2016-05-26 14:00:00,91.61,91.63,91.59,91.59,6205.0,81.7947,81.8126,81.7769,81.7769,6205.0
2016-05-26 14:05:00,91.59,91.66,91.57,91.65,16451.0,81.7769,81.8394,81.759,81.8304,16451.0
2016-05-26 14:10:00,91.67,91.69,91.63,91.63,8292.0,81.8483,81.8661,81.8126,81.8126,8292.0
2016-05-26 14:15:00,91.63,91.65,91.59,91.59,6971.0,81.8126,81.8304,81.7769,81.7769,6971.0
2016-05-26 14:20:00,91.59,91.6,91.56,91.57,6135.0,81.7769,81.7858,81.7501,81.759,6135.0
2016-05-26 14:25:00,91.57,91.6,91.55,91.56,16074.0,81.759,81.7858,81.7411,81.7501,16074.0
2016-05-26 14:30:00,91.55,91.55,91.47,91.53,7106.0,81.7411,81.7411,81.6697,81.7233,7106.0
2016-05-26 14:35:00,91.53,91.53,91.5,91.51,7029.0,81.7233,81.7233,81.6965,81.7054,7029.0
2016-05-26 14:40:00,91.52,91.62,91.5,91.59,9403.0,81.7144,81.8036,81.6965,81.7769,9403.0
2016-05-26 14:45:00,91.58,91.62,91.53,91.62,5721.0,81.7679,81.8036,81.7233,81.8036,5721.0
2016-05-26 14:50:00,91.63,91.69,91.63,91.64,7570.0,81.8126,81.8661,81.8126,81.8215,7570.0
2016-05-26 14:55:00,91.65,91.66,91.57,91.61,8653.0,81.8304,81.8394,81.759,81.7947,8653.0
2016-05-26 15:00:00,91.6,91.6,91.57,91.59,6893.0,81.7858,81.7858,81.759,81.7769,6893.0
2016-05-26 15:05:00,91.59,91.61,91.54,91.59,31400.0,81.7769,81.7947,81.7322,81.7769,31400.0
2016-05-26 15:10:00,91.61,91.67,91.59,91.59,21463.0,81.7947,81.8483,81.7769,81.7769,21463.0
2016-05-26 15:15:00,91.61,91.66,91.57,91.64,15938.0,81.7947,81.8394,81.759,81.8215,15938.0
2016-05-26 15:20:00,91.65,91.69,91.65,91.67,10587.0,81.8304,81.8661,81.8304,81.8483,10587.0
2016-05-26 15:25:00,91.67,91.69,91.6,91.61,10524.0,81.8483,81.8661,81.7858,81.7947,10524.0
2016-05-26 15:30:00,91.61,91.63,91.57,91.59,13472.0,81.7947,81.8126,81.759,81.7769,13472.0
2016-05-26 15:35:00,91.6,91.64,91.53,91.64,21309.0,81.7858,81.8215,81.7233,81.8215,21309.0
2016-05-26 15:40:00,91.66,91.68,91.63,91.64,23191.0,81.8394,81.8572,81.8126,81.8215,23191.0
2016-05-26 15:45:00,91.64,91.64,91.52,91.53,44765.0,81.8215,81.8215,81.7144,81.7233,44765.0
2016-05-26 15:50:00,91.54,91.54,91.48,91.52,30216.0,81.7322,81.7322,81.6786,81.7144,30216.0
2016-05-26 15:55:00,91.52,91.52,91.43,91.45,95904.0,81.7144,81.7144,81.634,81.6519,95904.0
2016-05-27 09:30:00,91.79,92.21,91.53,92.04,44944.0,81.9554,82.3304,81.7233,82.1786,44944.0
2016-05-27 09:35:00,92.11,92.14,91.85,91.91,21727.0,82.2411,82.2679,82.009,82.0626,21727.0
2016-05-27 09:40:00,91.99,92.12,91.97,92.05,32489.0,82.134,82.2501,82.1161,82.1876,32489.0
2016-05-27 09:45:00,92.08,92.4,92.03,92.4,26466.0,82.2144,82.5001,82.1697,82.5001,26466.0
2016-05-27 09:50:00,92.41,92.55,92.22,92.42,24390.0,82.509,82.634,82.3394,82.5179,24390.0
2016-05-27 09:55:00,92.41,92.59,92.35,92.45,36369.0,82.509,82.6697,82.4554,82.5447,36369.0
2016-05-27 10:00:00,92.39,92.73,92.39,92.48,58864.0,82.4911,82.7947,82.4911,82.5715,58864.0
2016-05-27 10:05:00,92.48,92.62,92.41,92.59,25347.0,82.5715,82.6965,82.509,82.6697,25347.0
2016-05-27 10:10:00,92.61,92.61,92.39,92.4,16431.0,82.6876,82.6876,82.4911,82.5001,16431.0
2016-05-27 10:15:00,92.41,92.75,92.41,92.75,27773.0,82.509,82.8126,82.509,82.8126,27773.0
2016-05-27 10:20:00,92.77,92.81,92.56,92.65,31158.0,82.8304,82.8661,82.6429,82.7233,31158.0
2016-05-27 10:25:00,92.65,92.8,92.65,92.79,15008.0,82.7233,82.8572,82.7233,82.8483,15008.0
2016-05-27 10:30:00,92.81,92.85,92.72,92.76,38178.0,82.8661,82.9019,82.7858,82.8215,38178.0
2016-05-27 10:35:00,92.75,92.82,92.74,92.82,12035.0,82.8126,82.8751,82.8036,82.8751,12035.0
2016-05-27 10:40:00,92.83,92.86,92.73,92.79,18726.0,82.884,82.9108,82.7947,82.8483,18726.0
2016-05-27 10:45:00,92.79,93.01,92.79,92.99,19318.0,82.8483,83.0447,82.8483,83.0269,19318.0
2016-05-27 10:50:00,93.0,93.01,92.89,92.93,14106.0,83.0358,83.0447,82.9376,82.9733,14106.0
2016-05-27 10:55:00,92.92,92.92,92.78,92.81,8881.0,82.9644,82.9644,82.8394,82.8661,8881.0
2016-05-27 11:00:00,92.83,92.85,92.66,92.7,11902.0,82.884,82.9019,82.7322,82.7679,11902.0
2016-05-27 11:05:00,92.7,92.77,92.65,92.66,17714.0,82.7679,82.8304,82.7233,82.7322,17714.0
2016-05-27 11:10:00,92.64,92.64,92.54,92.57,6800.0,82.7144,82.7144,82.6251,82.6519,6800.0
2016-05-27 11:15:00,92.56,92.64,92.49,92.56,16941.0,82.6429,82.7144,82.5804,82.6429,16941.0
2016-05-27 11:20:00,92.55,92.55,92.4,92.45,9596.0,82.634,82.634,82.5001,82.5447,9596.0
2016-05-27 11:25:00,92.44,92.6,92.43,92.6,6797.0,82.5358,82.6786,82.5269,82.6786,6797.0
2016-05-27 11:30:00,92.64,92.79,92.62,92.76,8714.0,82.7144,82.8483,82.6965,82.8215,8714.0
2016-05-27 11:35:00,92.77,92.77,92.51,92.51,34224.0,82.8304,82.8304,82.5983,82.5983,34224.0
2016-05-27 11:40:00,92.52,92.58,92.48,92.49,7001.0,82.6072,82.6608,82.5715,82.5804,7001.0
2016-05-27 11:45:00,92.43,92.49,92.42,92.47,6960.0,82.5269,82.5804,82.5179,82.5626,6960.0
2016-05-27 11:50:00,92.5,92.56,92.38,92.38,6596.0,82.5894,82.6429,82.4822,82.4822,6596.0
2016-05-27 11:55:00,92.38,92.38,92.31,92.33,6280.0,82.4822,82.4822,82.4197,82.4376,6280.0
2016-05-27 12:00:00,92.33,92.42,92.33,92.42,4607.0,82.4376,82.5179,82.4376,82.5179,4607.0
2016-05-27 12:05:00,92.42,92.44,92.32,92.34,10750.0,82.5179,82.5358,82.4286,82.4465,10750.0
2016-05-27 12:10:00,92.36,92.37,92.32,92.34,3700.0,82.4644,82.4733,82.4286,82.4465,3700.0
2016-05-27 12:15:00,92.34,92.34,92.28,92.29,7223.0,82.4465,82.4465,82.3929,82.4019,7223.0
2016-05-27 12:20:00,92.29,92.29,92.16,92.18,11663.0,82.4019,82.4019,82.2858,82.3036,11663.0
2016-05-27 12:25:00,92.19,92.19,92.15,92.16,11759.0,82.3126,82.3126,82.2769,82.2858,11759.0
2016-05-27 12:30:00,92.16,92.2,92.15,92.2,7639.0,82.2858,82.3215,82.2769,82.3215,7639.0
2016-05-27 12:35:00,92.2,92.2,92.14,92.15,4150.0,82.3215,82.3215,82.2679,82.2769,4150.0
2016-05-27 12:40:00,92.16,92.23,92.16,92.23,6113.0,82.2858,82.3483,82.2858,82.3483,6113.0
2016-05-27 12:45:00,92.22,92.25,92.16,92.24,5297.0,82.3394,82.3661,82.2858,82.3572,5297.0
2016-05-27 12:50:00,92.23,92.24,92.15,92.19,3819.0,82.3483,82.3572,82.2769,82.3126,3819.0
2016-05-27 12:55:00,92.17,92.18,92.08,92.09,6996.0,82.2947,82.3036,82.2144,82.2233,6996.0
2016-05-27 13:00:00,92.08,92.14,92.07,92.08,6105.0,82.2144,82.2679,82.2054,82.2144,6105.0
2016-05-27 13:05:00,92.08,92.1,92.03,92.07,12502.0,82.2144,82.2322,82.1697,82.2054,12502.0
2016-05-27 13:10:00,92.08,92.09,92.03,92.04,8187.0,82.2144,82.2233,82.1697,82.1786,8187.0
2016-05-27 13:15:00,92.03,92.04,91.97,91.97,4900.0,82.1697,82.1786,82.1161,82.1161,4900.0
2016-05-27 13:20:00,91.99,92.05,91.98,91.98,12854.0,82.134,82.1876,82.1251,82.1251,12854.0
2016-05-27 13:25:00,91.98,92.02,91.94,91.98,5722.0,82.1251,82.1608,82.0894,82.1251,5722.0
2016-05-27 13:30:00,91.95,92.0,91.95,91.98,10179.0,82.0983,82.1429,82.0983,82.1251,10179.0
2016-05-27 13:35:00,91.99,91.99,91.78,91.78,15183.0,82.134,82.134,81.9465,81.9465,15183.0
2016-05-27 13:40:00,91.76,91.96,91.7,91.9,11343.0,81.9286,82.1072,81.8751,82.0536,11343.0
2016-05-27 13:45:00,91.93,91.99,91.88,91.95,5633.0,82.0804,82.134,82.0358,82.0983,5633.0
2016-05-27 13:50:00,91.96,92.02,91.94,91.99,8934.0,82.1072,82.1608,82.0894,82.134,8934.0
2016-05-27 13:55:00,91.99,91.99,91.88,91.95,8050.0,82.134,82.134,82.0358,82.0983,8050.0
2016-05-27 14:00:00,91.94,91.95,91.77,91.77,5973.0,82.0894,82.0983,81.9376,81.9376,5973.0
2016-05-27 14:05:00,91.76,91.91,91.76,91.91,7555.0,81.9286,82.0626,81.9286,82.0626,7555.0
2016-05-27 14:10:00,91.91,91.91,91.78,91.78,10133.0,82.0626,82.0626,81.9465,81.9465,10133.0
2016-05-27 14:15:00,91.79,91.87,91.76,91.85,10263.0,81.9554,82.0269,81.9286,82.009,10263.0
2016-05-27 14:20:00,91.86,91.86,91.81,91.86,10538.0,82.0179,82.0179,81.9733,82.0179,10538.0
2016-05-27 14:25:00,91.87,91.93,91.84,91.84,11164.0,82.0269,82.0804,82.0001,82.0001,11164.0
2016-05-27 14:30:00,91.86,91.93,91.85,91.86,11192.0,82.0179,82.0804,82.009,82.0179,11192.0
2016-05-27 14:35:00,91.86,91.9,91.81,91.83,11417.0,82.0179,82.0536,81.9733,81.9911,11417.0
2016-05-27 14:40:00,91.84,91.85,91.76,91.8,11874.0,82.0001,82.009,81.9286,81.9644,11874.0
2016-05-27 14:45:00,91.78,91.83,91.75,91.83,10513.0,81.9465,81.9911,81.9197,81.9911,10513.0
2016-05-27 14:50:00,91.83,91.87,91.8,91.85,7723.0,81.9911,82.0269,81.9644,82.009,7723.0
2016-05-27 14:55:00,91.86,91.94,91.85,91.89,12752.0,82.0179,82.0894,82.009,82.0447,12752.0
2016-05-27 15:00:00,91.88,91.98,91.87,91.97,11109.0,82.0358,82.1251,82.0269,82.1161,11109.0
2016-05-27 15:05:00,91.99,92.02,91.95,92.01,8279.0,82.134,82.1608,82.0983,82.1519,8279.0
2016-05-27 15:10:00,91.97,91.97,91.87,91.89,16500.0,82.1161,82.1161,82.0269,82.0447,16500.0
2016-05-27 15:15:00,91.9,91.9,91.84,91.87,10105.0,82.0536,82.0536,82.0001,82.0269,10105.0
2016-05-27 15:20:00,91.85,91.88,91.82,91.88,11305.0,82.009,82.0358,81.9822,82.0358,11305.0
2016-05-27 15:25:00,91.88,91.9,91.84,91.87,15011.0,82.0358,82.0536,82.0001,82.0269,15011.0
2016-05-27 15:30:00,91.88,91.92,91.85,91.88,16582.0,82.0358,82.0715,82.009,82.0358,16582.0
2016-05-27 15:35:00,91.88,92.03,91.88,92.02,17171.0,82.0358,82.1697,82.0358,82.1608,17171.0
2016-05-27 15:40:00,92.02,92.05,91.99,91.99,19971.0,82.1608,82.1876,82.134,82.134,19971.0
2016-05-27 15:45:00,92.0,92.03,91.94,91.97,26995.0,82.1429,82.1697,82.0894,82.1161,26995.0
2016-05-27 15:50:00,91.97,92.0,91.95,91.99,30200.0,82.1161,82.1429,82.0983,82.134,30200.0
2016-05-27 15:55:00,91.99,92.0,91.93,91.98,47242.0,82.134,82.1429,82.0804,82.1251,47242.0
2016-05-31 09:30:00,92.32,92.73,91.89,92.69,20015.0,82.4286,82.7947,82.0447,82.759,20015.0
2016-05-31 09:35:00,92.69,92.73,92.12,92.18,31174.0,82.759,82.7947,82.2501,82.3036,31174.0
2016-05-31 09:40:00,92.25,92.31,92.09,92.31,23450.0,82.3661,82.4197,82.2233,82.4197,23450.0
2016-05-31 09:45:00,92.27,92.3,92.11,92.16,22174.0,82.384,82.4108,82.2411,82.2858,22174.0
2016-05-31 09:50:00,92.12,92.23,92.11,92.13,13760.0,82.2501,82.3483,82.2411,82.259,13760.0
2016-05-31 09:55:00,92.19,92.22,92.11,92.19,37440.0,82.3126,82.3394,82.2411,82.3126,37440.0
2016-05-31 10:00:00,92.2,92.25,92.11,92.17,44160.0,82.3215,82.3661,82.2411,82.2947,44160.0
2016-05-31 10:05:00,92.16,92.23,92.15,92.18,9861.0,82.2858,82.3483,82.2769,82.3036,9861.0
2016-05-31 10:10:00,92.2,92.27,92.18,92.23,13683.0,82.3215,82.384,82.3036,82.3483,13683.0
2016-05-31 10:15:00,92.21,92.33,92.21,92.32,8569.0,82.3304,82.4376,82.3304,82.4286,8569.0
2016-05-31 10:20:00,92.34,92.41,92.31,92.41,5017.0,82.4465,82.509,82.4197,82.509,5017.0
2016-05-31 10:25:00,92.42,92.5,92.33,92.33,10285.0,82.5179,82.5894,82.4376,82.4376,10285.0
2016-05-31 10:30:00,92.33,92.33,92.26,92.28,5452.0,82.4376,82.4376,82.3751,82.3929,5452.0
2016-05-31 10:35:00,92.29,92.29,92.07,92.11,10818.0,82.4019,82.4019,82.2054,82.2411,10818.0
2016-05-31 10:40:00,92.12,92.14,92.08,92.12,16107.0,82.2501,82.2679,82.2144,82.2501,16107.0
2016-05-31 10:45:00,92.13,92.23,92.12,92.21,11576.0,82.259,82.3483,82.2501,82.3304,11576.0
2016-05-31 10:50:00,92.2,92.21,92.13,92.16,7988.0,82.3215,82.3304,82.259,82.2858,7988.0
2016-05-31 10:55:00,92.18,92.18,92.1,92.14,12254.0,82.3036,82.3036,82.2322,82.2679,12254.0
2016-05-31 11:00:00,92.13,92.13,92.06,92.1,21165.0,82.259,82.259,82.1965,82.2322,21165.0
2016-05-31 11:05:00,92.1,92.17,92.09,92.11,20678.0,82.2322,82.2947,82.2233,82.2411,20678.0
2016-05-31 11:10:00,92.11,92.11,91.9,91.97,11429.0,82.2411,82.2411,82.0536,82.1161,11429.0
2016-05-31 11:15:00,91.98,91.99,91.81,91.81,12857.0,82.1251,82.134,81.9733,81.9733,12857.0
2016-05-31 11:20:00,91.8,91.92,91.8,91.89,9881.0,81.9644,82.0715,81.9644,82.0447,9881.0
2016-05-31 11:25:00,91.9,91.9,91.86,91.87,8473.0,82.0536,82.0536,82.0179,82.0269,8473.0
2016-05-31 11:30:00,91.86,91.89,91.83,91.85,10624.0,82.0179,82.0447,81.9911,82.009,10624.0
2016-05-31 11:35:00,91.84,91.84,91.73,91.8,10807.0,82.0001,82.0001,81.9019,81.9644,10807.0
2016-05-31 11:40:00,91.8,91.8,91.72,91.74,7733.0,81.9644,81.9644,81.8929,81.9108,7733.0
2016-05-31 11:45:00,91.74,91.75,91.69,91.7,15417.0,81.9108,81.9197,81.8661,81.8751,15417.0
2016-05-31 11:50:00,91.72,91.74,91.7,91.7,7017.0,81.8929,81.9108,81.8751,81.8751,7017.0
2016-05-31 11:55:00,91.7,91.7,91.63,91.68,5497.0,81.8751,81.8751,81.8126,81.8572,5497.0
2016-05-31 12:00:00,91.67,91.69,91.62,91.63,8186.0,81.8483,81.8661,81.8036,81.8126,8186.0
2016-05-31 12:05:00,91.63,91.63,91.58,91.61,8323.0,81.8126,81.8126,81.7679,81.7947,8323.0
2016-05-31 12:10:00,91.61,91.61,91.55,91.55,10956.0,81.7947,81.7947,81.7411,81.7411,10956.0
2016-05-31 12:15:00,91.55,91.57,91.5,91.55,9624.0,81.7411,81.759,81.6965,81.7411,9624.0
2016-05-31 12:20:00,91.56,91.57,91.53,91.57,2798.0,81.7501,81.759,81.7233,81.759,2798.0
2016-05-31 12:25:00,91.58,91.69,91.58,91.67,5200.0,81.7679,81.8661,81.7679,81.8483,5200.0
2016-05-31 12:30:00,91.66,91.66,91.62,91.64,3400.0,81.8394,81.8394,81.8036,81.8215,3400.0
2016-05-31 12:35:00,91.65,91.69,91.64,91.68,4598.0,81.8304,81.8661,81.8215,81.8572,4598.0
2016-05-31 12:40:00,91.67,91.7,91.65,91.67,2500.0,81.8483,81.8751,81.8304,81.8483,2500.0
2016-05-31 12:45:00,91.68,91.71,91.66,91.67,6007.0,81.8572,81.884,81.8394,81.8483,6007.0
2016-05-31 12:50:00,91.65,91.68,91.64,91.67,3822.0,81.8304,81.8572,81.8215,81.8483,3822.0
2016-05-31 12:55:00,91.66,91.67,91.61,91.63,4316.0,81.8394,81.8483,81.7947,81.8126,4316.0
2016-05-31 13:00:00,91.64,91.69,91.64,91.68,3587.0,81.8215,81.8661,81.8215,81.8572,3587.0
2016-05-31 13:05:00,91.7,91.72,91.67,91.68,5614.0,81.8751,81.8929,81.8483,81.8572,5614.0
2016-05-31 13:10:00,91.67,91.75,91.67,91.73,6217.0,81.8483,81.9197,81.8483,81.9019,6217.0
2016-05-31 13:15:00,91.74,91.83,91.74,91.83,3594.0,81.9108,81.9911,81.9108,81.9911,3594.0
2016-05-31 13:20:00,91.83,91.84,91.79,91.8,6716.0,81.9911,82.0001,81.9554,81.9644,6716.0
2016-05-31 13:25:00,91.79,91.8,91.71,91.72,6753.0,81.9554,81.9644,81.884,81.8929,6753.0
2016-05-31 13:30:00,91.72,91.74,91.68,91.69,3800.0,81.8929,81.9108,81.8572,81.8661,3800.0
2016-05-31 13:35:00,91.69,91.73,91.68,91.7,6415.0,81.8661,81.9019,81.8572,81.8751,6415.0
2016-05-31 13:40:00,91.7,91.7,91.67,91.68,3694.0,81.8751,81.8751,81.8483,81.8572,3694.0
2016-05-31 13:45:00,91.67,91.67,91.59,91.59,7604.0,81.8483,81.8483,81.7769,81.7769,7604.0
2016-05-31 13:50:00,91.59,91.64,91.59,91.63,8207.0,81.7769,81.8215,81.7769,81.8126,8207.0
2016-05-31 13:55:00,91.62,91.62,91.58,91.59,9508.0,81.8036,81.8036,81.7679,81.7769,9508.0
2016-05-31 14:00:00,91.59,91.59,91.47,91.48,6578.0,81.7769,81.7769,81.6697,81.6786,6578.0
2016-05-31 14:05:00,91.49,91.5,91.43,91.43,15470.0,81.6876,81.6965,81.634,81.634,15470.0
2016-05-31 14:10:00,91.44,91.44,91.41,91.42,13855.0,81.6429,81.6429,81.6161,81.6251,13855.0
2016-05-31 14:15:00,91.43,91.46,91.42,91.44,12445.0,81.634,81.6608,81.6251,81.6429,12445.0
2016-05-31 14:20:00,91.43,91.6,91.43,91.54,15592.0,81.634,81.7858,81.634,81.7322,15592.0
2016-05-31 14:25:00,91.54,91.67,91.54,91.62,11870.0,81.7322,81.8483,81.7322,81.8036,11870.0
2016-05-31 14:30:00,91.61,91.62,91.5,91.55,14494.0,81.7947,81.8036,81.6965,81.7411,14494.0
2016-05-31 14:35:00,91.56,91.58,91.54,91.57,7351.0,81.7501,81.7679,81.7322,81.759,7351.0
2016-05-31 14:40:00,91.58,91.59,91.54,91.57,8439.0,81.7679,81.7769,81.7322,81.759,8439.0
2016-05-31 14:45:00,91.55,91.55,91.48,91.52,7788.0,81.7411,81.7411,81.6786,81.7144,7788.0
2016-05-31 14:50:00,91.52,91.52,91.42,91.45,13573.0,81.7144,81.7144,81.6251,81.6519,13573.0
2016-05-31 14:55:00,91.44,91.49,91.42,91.48,26331.0,81.6429,81.6876,81.6251,81.6786,26331.0
2016-05-31 15:00:00,91.49,91.57,91.43,91.56,15550.0,81.6876,81.759,81.634,81.7501,15550.0
2016-05-31 15:05:00,91.56,91.67,91.56,91.67,15537.0,81.7501,81.8483,81.7501,81.8483,15537.0
2016-05-31 15:10:00,91.68,91.73,91.68,91.7,14864.0,81.8572,81.9019,81.8572,81.8751,14864.0
2016-05-31 15:15:00,91.71,91.75,91.66,91.69,18256.0,81.884,81.9197,81.8394,81.8661,18256.0
2016-05-31 15:20:00,91.69,91.69,91.6,91.61,14832.0,81.8661,81.8661,81.7858,81.7947,14832.0
2016-05-31 15:25:00,91.62,91.63,91.6,91.63,24698.0,81.8036,81.8126,81.7858,81.8126,24698.0
2016-05-31 15:30:00,91.63,91.71,91.63,91.69,19276.0,81.8126,81.884,81.8126,81.8661,19276.0
2016-05-31 15:35:00,91.69,91.7,91.65,91.68,22340.0,81.8661,81.8751,81.8304,81.8572,22340.0
2016-05-31 15:40:00,91.68,91.69,91.63,91.66,27588.0,81.8572,81.8661,81.8126,81.8394,27588.0
2016-05-31 15:45:00,91.66,91.83,91.66,91.83,46449.0,81.8394,81.9911,81.8394,81.9911,46449.0
2016-05-31 15:50:00,91.83,91.89,91.82,91.87,31121.0,81.9911,82.0447,81.9822,82.0269,31121.0
2016-05-31 15:55:00,91.87,91.87,91.75,91.75,77054.0,82.0269,82.0269,81.9197,81.9197,77054.0
2016-06-01 09:30:00,91.59,91.78,91.36,91.47,44917.0,81.7769,81.9465,81.5715,81.6697,44917.0
2016-06-01 09:35:00,91.47,91.87,91.42,91.8,51601.0,81.6697,82.0269,81.6251,81.9644,51601.0
2016-06-01 09:40:00,91.77,92.26,91.76,92.26,27872.0,81.9376,82.3751,81.9286,82.3751,27872.0
2016-06-01 09:45:00,92.31,92.52,92.26,92.32,26403.0,82.4197,82.6072,82.3751,82.4286,26403.0
2016-06-01 09:50:00,92.34,92.5,92.28,92.29,16236.0,82.4465,82.5894,82.3929,82.4019,16236.0
2016-06-01 09:55:00,92.29,92.36,92.09,92.09,16249.0,82.4019,82.4644,82.2233,82.2233,16249.0
2016-06-01 10:00:00,92.1,92.32,92.04,92.13,26254.0,82.2322,82.4286,82.1786,82.259,26254.0
2016-06-01 10:05:00,92.13,92.17,91.86,91.99,25059.0,82.259,82.2947,82.0179,82.134,25059.0
2016-06-01 10:10:00,91.99,92.05,91.83,91.86,22307.0,82.134,82.1876,81.9911,82.0179,22307.0
2016-06-01 10:15:00,91.86,92.02,91.85,91.99,16092.0,82.0179,82.1608,82.009,82.134,16092.0
2016-06-01 10:20:00,91.98,92.01,91.83,91.93,14770.0,82.1251,82.1519,81.9911,82.0804,14770.0
2016-06-01 10:25:00,91.93,92.12,91.93,92.12,18563.0,82.0804,82.2501,82.0804,82.2501,18563.0
2016-06-01 10:30:00,92.12,92.19,92.04,92.17,19046.0,82.2501,82.3126,82.1786,82.2947,19046.0
2016-06-01 10:35:00,92.17,92.18,92.05,92.12,18901.0,82.2947,82.3036,82.1876,82.2501,18901.0
2016-06-01 10:40:00,92.11,92.19,92.03,92.03,19157.0,82.2411,82.3126,82.1697,82.1697,19157.0
2016-06-01 10:45:00,92.04,92.11,91.99,92.06,20566.0,82.1786,82.2411,82.134,82.1965,20566.0
2016-06-01 10:50:00,92.08,92.1,92.0,92.06,30526.0,82.2144,82.2322,82.1429,82.1965,30526.0
2016-06-01 10:55:00,92.04,92.09,92.03,92.08,16461.0,82.1786,82.2233,82.1697,82.2144,16461.0
2016-06-01 11:00:00,92.1,92.26,92.1,92.23,14058.0,82.2322,82.3751,82.2322,82.3483,14058.0
2016-06-01 11:05:00,92.23,92.39,92.22,92.38,21828.0,82.3483,82.4911,82.3394,82.4822,21828.0
2016-06-01 11:10:00,92.4,92.43,92.35,92.36,16791.0,82.5001,82.5269,82.4554,82.4644,16791.0
2016-06-01 11:15:00,92.36,92.36,92.27,92.31,13760.0,82.4644,82.4644,82.384,82.4197,13760.0
2016-06-01 11:20:00,92.3,92.31,92.18,92.19,24290.0,82.4108,82.4197,82.3036,82.3126,24290.0
2016-06-01 11:25:00,92.19,92.31,92.19,92.25,21098.0,82.3126,82.4197,82.3126,82.3661,21098.0
2016-06-01 11:30:00,92.24,92.38,92.24,92.35,17705.0,82.3572,82.4822,82.3572,82.4554,17705.0
2016-06-01 11:35:00,92.35,92.36,92.24,92.27,17862.0,82.4554,82.4644,82.3572,82.384,17862.0
2016-06-01 11:40:00,92.25,92.33,92.21,92.33,16046.0,82.3661,82.4376,82.3304,82.4376,16046.0
2016-06-01 11:45:00,92.34,92.35,92.29,92.33,16804.0,82.4465,82.4554,82.4019,82.4376,16804.0
2016-06-01 11:50:00,92.33,92.37,92.31,92.36,28194.0,82.4376,82.4733,82.4197,82.4644,28194.0
2016-06-01 11:55:00,92.35,92.42,92.33,92.38,19713.0,82.4554,82.5179,82.4376,82.4822,19713.0
2016-06-01 12:00:00,92.38,92.48,92.37,92.48,20691.0,82.4822,82.5715,82.4733,82.5715,20691.0
2016-06-01 12:05:00,92.5,92.6,92.5,92.54,12824.0,82.5894,82.6786,82.5894,82.6251,12824.0
2016-06-01 12:10:00,92.55,92.59,92.49,92.5,12367.0,82.634,82.6697,82.5804,82.5894,12367.0
2016-06-01 12:15:00,92.48,92.56,92.48,92.52,19054.0,82.5715,82.6429,82.5715,82.6072,19054.0
2016-06-01 12:20:00,92.53,92.54,92.49,92.52,15230.0,82.6161,82.6251,82.5804,82.6072,15230.0
2016-06-01 12:25:00,92.54,92.59,92.52,92.53,15797.0,82.6251,82.6697,82.6072,82.6161,15797.0
2016-06-01 12:30:00,92.52,92.55,92.45,92.48,15047.0,82.6072,82.634,82.5447,82.5715,15047.0
2016-06-01 12:35:00,92.48,92.5,92.37,92.37,15697.0,82.5715,82.5894,82.4733,82.4733,15697.0
2016-06-01 12:40:00,92.33,92.49,92.33,92.49,9201.0,82.4376,82.5804,82.4376,82.5804,9201.0
2016-06-01 12:45:00,92.49,92.51,92.41,92.42,7575.0,82.5804,82.5983,82.509,82.5179,7575.0
2016-06-01 12:50:00,92.42,92.47,92.39,92.41,7910.0,82.5179,82.5626,82.4911,82.509,7910.0
2016-06-01 12:55:00,92.41,92.49,92.41,92.43,6476.0,82.509,82.5804,82.509,82.5269,6476.0
2016-06-01 13:00:00,92.43,92.45,92.36,92.39,10027.0,82.5269,82.5447,82.4644,82.4911,10027.0
2016-06-01 13:05:00,92.4,92.43,92.35,92.41,15875.0,82.5001,82.5269,82.4554,82.509,15875.0
2016-06-01 13:10:00,92.41,92.44,92.38,92.38,12660.0,82.509,82.5358,82.4822,82.4822,12660.0
2016-06-01 13:15:00,92.39,92.39,92.29,92.32,9323.0,82.4911,82.4911,82.4019,82.4286,9323.0
2016-06-01 13:20:00,92.33,92.41,92.33,92.38,7041.0,82.4376,82.509,82.4376,82.4822,7041.0
2016-06-01 13:25:00,92.38,92.49,92.38,92.46,7066.0,82.4822,82.5804,82.4822,82.5536,7066.0
2016-06-01 13:30:00,92.47,92.48,92.44,92.47,4308.0,82.5626,82.5715,82.5358,82.5626,4308.0
2016-06-01 13:35:00,92.47,92.49,92.41,92.42,12769.0,82.5626,82.5804,82.509,82.5179,12769.0
2016-06-01 13:40:00,92.45,92.45,92.34,92.43,14022.0,82.5447,82.5447,82.4465,82.5269,14022.0
2016-06-01 13:45:00,92.42,92.45,92.37,92.45,9361.0,82.5179,82.5447,82.4733,82.5447,9361.0
2016-06-01 13:50:00,92.46,92.48,92.44,92.44,8379.0,82.5536,82.5715,82.5358,82.5358,8379.0
2016-06-01 13:55:00,92.43,92.65,92.43,92.65,18218.0,82.5269,82.7233,82.5269,82.7233,18218.0
2016-06-01 14:00:00,92.66,92.67,92.56,92.65,21733.0,82.7322,82.7411,82.6429,82.7233,21733.0
2016-06-01 14:05:00,92.65,92.69,92.59,92.66,10958.0,82.7233,82.759,82.6697,82.7322,10958.0
2016-06-01 14:10:00,92.67,92.74,92.67,92.69,11163.0,82.7411,82.8036,82.7411,82.759,11163.0
2016-06-01 14:15:00,92.7,92.81,92.7,92.77,12788.0,82.7679,82.8661,82.7679,82.8304,12788.0
2016-06-01 14:20:00,92.75,92.84,92.75,92.77,9895.0,82.8126,82.8929,82.8126,82.8304,9895.0
2016-06-01 14:25:00,92.78,92.83,92.74,92.77,18533.0,82.8394,82.884,82.8036,82.8304,18533.0
2016-06-01 14:30:00,92.76,92.78,92.66,92.72,9495.0,82.8215,82.8394,82.7322,82.7858,9495.0
2016-06-01 14:35:00,92.73,92.77,92.7,92.7,12517.0,82.7947,82.8304,82.7679,82.7679,12517.0
2016-06-01 14:40:00,92.71,92.77,92.68,92.7,15904.0,82.7769,82.8304,82.7501,82.7679,15904.0
2016-06-01 14:45:00,92.69,92.72,92.65,92.68,13151.0,82.759,82.7858,82.7233,82.7501,13151.0
2016-06-01 14:50:00,92.69,92.76,92.69,92.76,12007.0,82.759,82.8215,82.759,82.8215,12007.0
2016-06-01 14:55:00,92.74,92.86,92.73,92.85,10343.0,82.8036,82.9108,82.7947,82.9019,10343.0
2016-06-01 15:00:00,92.85,92.86,92.77,92.83,13759.0,82.9019,82.9108,82.8304,82.884,13759.0
2016-06-01 15:05:00,92.82,92.86,92.78,92.78,16340.0,82.8751,82.9108,82.8394,82.8394,16340.0
2016-06-01 15:10:00,92.78,92.81,92.74,92.77,12837.0,82.8394,82.8661,82.8036,82.8304,12837.0
2016-06-01 15:15:00,92.79,92.81,92.73,92.8,18735.0,82.8483,82.8661,82.7947,82.8572,18735.0
2016-06-01 15:20:00,92.79,92.9,92.78,92.89,17693.0,82.8483,82.9465,82.8394,82.9376,17693.0
2016-06-01 15:25:00,92.88,92.88,92.81,92.86,24268.0,82.9286,82.9286,82.8661,82.9108,24268.0
2016-06-01 15:30:00,92.87,92.88,92.8,92.88,45587.0,82.9197,82.9286,82.8572,82.9286,45587.0
2016-06-01 15:35:00,92.88,92.99,92.86,92.99,24477.0,82.9286,83.0269,82.9108,83.0269,24477.0
2016-06-01 15:40:00,92.99,92.99,92.92,92.94,33241.0,83.0269,83.0269,82.9644,82.9822,33241.0
2016-06-01 15:45:00,92.93,92.98,92.91,92.95,31039.0,82.9733,83.0179,82.9554,82.9911,31039.0
2016-06-01 15:50:00,92.95,92.98,92.87,92.95,44953.0,82.9911,83.0179,82.9197,82.9911,44953.0
2016-06-01 15:55:00,92.95,92.99,92.92,92.99,76198.0,82.9911,83.0269,82.9644,83.0269,76198.0
2016-06-02 09:30:00,92.74,93.14,92.74,92.84,24262.0,82.8036,83.1608,82.8036,82.8929,24262.0
2016-06-02 09:35:00,92.98,93.2,92.98,93.2,14843.0,83.0179,83.2144,83.0179,83.2144,14843.0
2016-06-02 09:40:00,93.2,93.35,92.93,93.1,14960.0,83.2144,83.3483,82.9733,83.1251,14960.0
2016-06-02 09:45:00,93.13,93.24,93.03,93.09,20252.0,83.1519,83.2501,83.0626,83.1161,20252.0
2016-06-02 09:50:00,93.1,93.29,93.07,93.2,12330.0,83.1251,83.2947,83.0983,83.2144,12330.0
2016-06-02 09:55:00,93.28,93.31,93.15,93.24,15079.0,83.2858,83.3126,83.1697,83.2501,15079.0
2016-06-02 10:00:00,93.23,93.23,92.94,92.99,11585.0,83.2411,83.2411,82.9822,83.0269,11585.0
2016-06-02 10:05:00,93.04,93.06,92.93,92.93,21383.0,83.0715,83.0894,82.9733,82.9733,21383.0
2016-06-02 10:10:00,92.95,93.06,92.9,92.99,11278.0,82.9911,83.0894,82.9465,83.0269,11278.0
2016-06-02 10:15:00,92.99,93.02,92.82,92.86,12950.0,83.0269,83.0536,82.8751,82.9108,12950.0
2016-06-02 10:20:00,92.85,93.0,92.82,93.0,9423.0,82.9019,83.0358,82.8751,83.0358,9423.0
2016-06-02 10:25:00,93.01,93.03,92.91,92.97,9224.0,83.0447,83.0626,82.9554,83.009,9224.0
2016-06-02 10:30:00,92.98,93.07,92.94,92.94,9858.0,83.0179,83.0983,82.9822,82.9822,9858.0
2016-06-02 10:35:00,92.95,92.98,92.83,92.9,25246.0,82.9911,83.0179,82.884,82.9465,25246.0
2016-06-02 10:40:00,92.9,92.93,92.83,92.88,14787.0,82.9465,82.9733,82.884,82.9286,14787.0
2016-06-02 10:45:00,92.9,92.91,92.77,92.81,22522.0,82.9465,82.9554,82.8304,82.8661,22522.0
2016-06-02 10:50:00,92.81,92.89,92.8,92.85,8809.0,82.8661,82.9376,82.8572,82.9019,8809.0
2016-06-02 10:55:00,92.85,92.85,92.78,92.82,9202.0,82.9019,82.9019,82.8394,82.8751,9202.0
2016-06-02 11:00:00,92.83,92.88,92.63,92.64,23645.0,82.884,82.9286,82.7054,82.7144,23645.0
2016-06-02 11:05:00,92.66,92.71,92.61,92.68,9690.0,82.7322,82.7769,82.6876,82.7501,9690.0
2016-06-02 11:10:00,92.64,92.76,92.6,92.76,16550.0,82.7144,82.8215,82.6786,82.8215,16550.0
2016-06-02 11:15:00,92.77,92.85,92.77,92.79,14736.0,82.8304,82.9019,82.8304,82.8483,14736.0
2016-06-02 11:20:00,92.8,92.98,92.77,92.94,35982.0,82.8572,83.0179,82.8304,82.9822,35982.0
2016-06-02 11:25:00,92.95,93.03,92.95,92.98,6276.0,82.9911,83.0626,82.9911,83.0179,6276.0
2016-06-02 11:30:00,92.98,93.07,92.98,93.04,7782.0,83.0179,83.0983,83.0179,83.0715,7782.0
2016-06-02 11:35:00,93.05,93.05,92.94,92.95,7784.0,83.0804,83.0804,82.9822,82.9911,7784.0
2016-06-02 11:40:00,92.96,93.0,92.94,92.97,10181.0,83.0001,83.0358,82.9822,83.009,10181.0
2016-06-02 11:45:00,92.98,93.0,92.91,92.91,6689.0,83.0179,83.0358,82.9554,82.9554,6689.0
2016-06-02 11:50:00,92.9,92.9,92.84,92.86,2011.0,82.9465,82.9465,82.8929,82.9108,2011.0
2016-06-02 11:55:00,92.87,92.9,92.85,92.85,8017.0,82.9197,82.9465,82.9019,82.9019,8017.0
2016-06-02 12:00:00,92.87,92.9,92.86,92.89,3000.0,82.9197,82.9465,82.9108,82.9376,3000.0
2016-06-02 12:05:00,92.89,92.9,92.85,92.85,4100.0,82.9376,82.9465,82.9019,82.9019,4100.0
2016-06-02 12:10:00,92.84,92.84,92.73,92.73,3926.0,82.8929,82.8929,82.7947,82.7947,3926.0
2016-06-02 12:15:00,92.75,92.82,92.75,92.81,5529.0,82.8126,82.8751,82.8126,82.8661,5529.0
2016-06-02 12:20:00,92.81,92.85,92.81,92.84,2900.0,82.8661,82.9019,82.8661,82.8929,2900.0
2016-06-02 12:25:00,92.82,92.85,92.82,92.83,2500.0,82.8751,82.9019,82.8751,82.884,2500.0
2016-06-02 12:30:00,92.84,92.86,92.73,92.73,5853.0,82.8929,82.9108,82.7947,82.7947,5853.0
2016-06-02 12:35:00,92.75,92.81,92.75,92.79,2400.0,82.8126,82.8661,82.8126,82.8483,2400.0
2016-06-02 12:40:00,92.79,92.86,92.79,92.82,3700.0,82.8483,82.9108,82.8483,82.8751,3700.0
2016-06-02 12:45:00,92.8,92.87,92.8,92.86,2500.0,82.8572,82.9197,82.8572,82.9108,2500.0
2016-06-02 12:50:00,92.83,92.93,92.83,92.92,3852.0,82.884,82.9733,82.884,82.9644,3852.0
2016-06-02 12:55:00,92.9,92.91,92.86,92.9,3275.0,82.9465,82.9554,82.9108,82.9465,3275.0
2016-06-02 13:00:00,92.9,92.97,92.9,92.96,5945.0,82.9465,83.009,82.9465,83.0001,5945.0
2016-06-02 13:05:00,92.96,93.02,92.94,92.99,6776.0,83.0001,83.0536,82.9822,83.0269,6776.0
2016-06-02 13:10:00,92.98,93.02,92.98,92.99,2450.0,83.0179,83.0536,83.0179,83.0269,2450.0
2016-06-02 13:15:00,93.0,93.03,92.94,92.98,5225.0,83.0358,83.0626,82.9822,83.0179,5225.0
2016-06-02 13:20:00,92.99,93.01,92.97,92.99,2500.0,83.0269,83.0447,83.009,83.0269,2500.0
2016-06-02 13:25:00,92.99,93.0,92.94,92.94,4278.0,83.0269,83.0358,82.9822,82.9822,4278.0
2016-06-02 13:30:00,92.94,93.07,92.94,93.03,23299.0,82.9822,83.0983,82.9822,83.0626,23299.0
2016-06-02 13:35:00,93.04,93.11,93.04,93.08,4326.0,83.0715,83.134,83.0715,83.1072,4326.0
2016-06-02 13:40:00,93.07,93.1,93.05,93.09,2500.0,83.0983,83.1251,83.0804,83.1161,2500.0
2016-06-02 13:45:00,93.08,93.09,93.04,93.07,4022.0,83.1072,83.1161,83.0715,83.0983,4022.0
2016-06-02 13:50:00,93.05,93.15,93.02,93.07,7227.0,83.0804,83.1697,83.0536,83.0983,7227.0
2016-06-02 13:55:00,93.05,93.07,93.03,93.07,5078.0,83.0804,83.0983,83.0626,83.0983,5078.0
2016-06-02 14:00:00,93.08,93.16,93.08,93.15,6600.0,83.1072,83.1786,83.1072,83.1697,6600.0
2016-06-02 14:05:00,93.18,93.2,93.12,93.16,6187.0,83.1965,83.2144,83.1429,83.1786,6187.0
2016-06-02 14:10:00,93.14,93.16,93.1,93.1,4258.0,83.1608,83.1786,83.1251,83.1251,4258.0
2016-06-02 14:15:00,93.09,93.12,93.05,93.07,10302.0,83.1161,83.1429,83.0804,83.0983,10302.0
2016-06-02 14:20:00,93.06,93.18,93.05,93.18,11622.0,83.0894,83.1965,83.0804,83.1965,11622.0
2016-06-02 14:25:00,93.17,93.21,93.11,93.11,5897.0,83.1876,83.2233,83.134,83.134,5897.0
2016-06-02 14:30:00,93.13,93.16,93.06,93.06,7468.0,83.1519,83.1786,83.0894,83.0894,7468.0
2016-06-02 14:35:00,93.05,93.07,93.03,93.03,2616.0,83.0804,83.0983,83.0626,83.0626,2616.0
2016-06-02 14:40:00,93.04,93.11,93.02,93.03,7649.0,83.0715,83.134,83.0536,83.0626,7649.0
2016-06-02 14:45:00,93.02,93.07,93.0,93.06,8369.0,83.0536,83.0983,83.0358,83.0894,8369.0
2016-06-02 14:50:00,93.05,93.08,93.03,93.04,4729.0,83.0804,83.1072,83.0626,83.0715,4729.0
2016-06-02 14:55:00,93.03,93.07,93.02,93.04,4341.0,83.0626,83.0983,83.0536,83.0715,4341.0
2016-06-02 15:00:00,93.04,93.12,93.02,93.11,11867.0,83.0715,83.1429,83.0536,83.134,11867.0
2016-06-02 15:05:00,93.11,93.11,92.99,93.0,7437.0,83.134,83.134,83.0269,83.0358,7437.0
2016-06-02 15:10:00,93.0,93.03,92.98,92.99,5559.0,83.0358,83.0626,83.0179,83.0269,5559.0
2016-06-02 15:15:00,92.99,93.05,92.99,93.02,8869.0,83.0269,83.0804,83.0269,83.0536,8869.0
2016-06-02 15:20:00,93.01,93.09,93.0,93.09,10225.0,83.0447,83.1161,83.0358,83.1161,10225.0
2016-06-02 15:25:00,93.08,93.11,93.06,93.11,8883.0,83.1072,83.134,83.0894,83.134,8883.0
2016-06-02 15:30:00,93.12,93.22,93.12,93.16,18877.0,83.1429,83.2322,83.1429,83.1786,18877.0
2016-06-02 15:35:00,93.16,93.18,93.16,93.17,10936.0,83.1786,83.1965,83.1786,83.1876,10936.0
2016-06-02 15:40:00,93.17,93.19,93.04,93.04,12677.0,83.1876,83.2054,83.0715,83.0715,12677.0
2016-06-02 15:45:00,93.04,93.05,92.98,93.02,22709.0,83.0715,83.0804,83.0179,83.0536,22709.0
2016-06-02 15:50:00,93.02,93.12,93.02,93.11,21551.0,83.0536,83.1429,83.0536,83.134,21551.0
2016-06-02 15:55:00,93.12,93.2,93.12,93.2,36294.0,83.1429,83.2144,83.1429,83.2144,36294.0
2016-06-03 09:30:00,93.22,93.83,93.22,93.83,22990.0,83.2322,83.7769,83.2322,83.7769,22990.0
2016-06-03 09:35:00,93.84,93.88,93.53,93.58,14775.0,83.7858,83.8215,83.509,83.5536,14775.0
2016-06-03 09:40:00,93.61,93.7,93.44,93.49,34022.0,83.5804,83.6608,83.4286,83.4733,34022.0
2016-06-03 09:45:00,93.58,93.6,93.37,93.43,25840.0,83.5536,83.5715,83.3661,83.4197,25840.0
2016-06-03 09:50:00,93.47,93.47,93.17,93.32,20188.0,83.4554,83.4554,83.1876,83.3215,20188.0
2016-06-03 09:55:00,93.36,93.41,93.28,93.41,8900.0,83.3572,83.4019,83.2858,83.4019,8900.0
2016-06-03 10:00:00,93.39,93.43,93.24,93.3,17209.0,83.384,83.4197,83.2501,83.3036,17209.0
2016-06-03 10:05:00,93.3,93.34,93.17,93.26,15400.0,83.3036,83.3394,83.1876,83.2679,15400.0
2016-06-03 10:10:00,93.29,93.29,93.11,93.15,12272.0,83.2947,83.2947,83.134,83.1697,12272.0
2016-06-03 10:15:00,93.18,93.18,92.92,93.01,15837.0,83.1965,83.1965,82.9644,83.0447,15837.0
2016-06-03 10:20:00,92.99,93.12,92.89,93.09,13620.0,83.0269,83.1429,82.9376,83.1161,13620.0
2016-06-03 10:25:00,93.09,93.13,92.93,92.96,14053.0,83.1161,83.1519,82.9733,83.0001,14053.0
2016-06-03 10:30:00,92.96,93.2,92.94,93.13,10533.0,83.0001,83.2144,82.9822,83.1519,10533.0
2016-06-03 10:35:00,93.13,93.13,92.97,93.01,9892.0,83.1519,83.1519,83.009,83.0447,9892.0
2016-06-03 10:40:00,93.01,93.16,93.01,93.12,17294.0,83.0447,83.1786,83.0447,83.1429,17294.0
2016-06-03 10:45:00,93.12,93.2,93.04,93.2,9351.0,83.1429,83.2144,83.0715,83.2144,9351.0
2016-06-03 10:50:00,93.2,93.24,93.07,93.09,19386.0,83.2144,83.2501,83.0983,83.1161,19386.0
2016-06-03 10:55:00,93.07,93.13,93.01,93.04,9165.0,83.0983,83.1519,83.0447,83.0715,9165.0
2016-06-03 11:00:00,93.04,93.08,93.01,93.04,49107.0,83.0715,83.1072,83.0447,83.0715,49107.0
2016-06-03 11:05:00,93.01,93.07,92.95,92.95,31261.0,83.0447,83.0983,82.9911,82.9911,31261.0
2016-06-03 11:10:00,92.93,93.0,92.9,92.95,39626.0,82.9733,83.0358,82.9465,82.9911,39626.0
2016-06-03 11:15:00,92.95,93.01,92.92,92.98,13404.0,82.9911,83.0447,82.9644,83.0179,13404.0
2016-06-03 11:20:00,93.0,93.0,92.89,92.93,11800.0,83.0358,83.0358,82.9376,82.9733,11800.0
2016-06-03 11:25:00,92.95,93.01,92.88,92.96,17558.0,82.9911,83.0447,82.9286,83.0001,17558.0
2016-06-03 11:30:00,92.97,93.07,92.97,93.02,7100.0,83.009,83.0983,83.009,83.0536,7100.0
2016-06-03 11:35:00,93.06,93.1,93.0,93.04,9157.0,83.0894,83.1251,83.0358,83.0715,9157.0
2016-06-03 11:40:00,93.03,93.08,93.0,93.04,9468.0,83.0626,83.1072,83.0358,83.0715,9468.0
2016-06-03 11:45:00,93.03,93.07,93.03,93.06,12478.0,83.0626,83.0983,83.0626,83.0894,12478.0
2016-06-03 11:50:00,93.06,93.07,92.99,93.0,14523.0,83.0894,83.0983,83.0269,83.0358,14523.0
2016-06-03 11:55:00,93.02,93.13,92.99,93.05,9546.0,83.0536,83.1519,83.0269,83.0804,9546.0
2016-06-03 12:00:00,93.04,93.07,92.99,93.03,8770.0,83.0715,83.0983,83.0269,83.0626,8770.0
2016-06-03 12:05:00,93.03,93.08,92.97,92.97,10506.0,83.0626,83.1072,83.009,83.009,10506.0
2016-06-03 12:10:00,92.97,93.08,92.94,93.08,4791.0,83.009,83.1072,82.9822,83.1072,4791.0
2016-06-03 12:15:00,93.08,93.08,92.95,92.99,11105.0,83.1072,83.1072,82.9911,83.0269,11105.0
2016-06-03 12:20:00,92.99,93.04,92.97,93.02,7150.0,83.0269,83.0715,83.009,83.0536,7150.0
2016-06-03 12:25:00,93.0,93.03,92.97,93.01,5950.0,83.0358,83.0626,83.009,83.0447,5950.0
2016-06-03 12:30:00,93.02,93.08,93.0,93.0,5300.0,83.0536,83.1072,83.0358,83.0358,5300.0
2016-06-03 12:35:00,93.0,93.05,92.95,93.05,8452.0,83.0358,83.0804,82.9911,83.0804,8452.0
2016-06-03 12:40:00,93.06,93.07,93.01,93.05,4700.0,83.0894,83.0983,83.0447,83.0804,4700.0
2016-06-03 12:45:00,93.04,93.04,92.96,92.97,11467.0,83.0715,83.0715,83.0001,83.009,11467.0
2016-06-03 12:50:00,92.98,93.1,92.97,93.03,9387.0,83.0179,83.1251,83.009,83.0626,9387.0
2016-06-03 12:55:00,93.02,93.05,92.97,93.02,10615.0,83.0536,83.0804,83.009,83.0536,10615.0
2016-06-03 13:00:00,93.02,93.05,93.0,93.01,5979.0,83.0536,83.0804,83.0358,83.0447,5979.0
2016-06-03 13:05:00,93.02,93.09,92.99,93.02,4425.0,83.0536,83.1161,83.0269,83.0536,4425.0
2016-06-03 13:10:00,93.0,93.08,92.99,93.02,6902.0,83.0358,83.1072,83.0269,83.0536,6902.0
2016-06-03 13:15:00,93.02,93.07,92.99,93.07,4500.0,83.0536,83.0983,83.0269,83.0983,4500.0
2016-06-03 13:20:00,93.03,93.1,93.03,93.03,7905.0,83.0626,83.1251,83.0626,83.0626,7905.0
2016-06-03 13:25:00,93.03,93.05,92.99,93.0,9610.0,83.0626,83.0804,83.0269,83.0358,9610.0
2016-06-03 13:30:00,93.01,93.07,93.0,93.01,10840.0,83.0447,83.0983,83.0358,83.0447,10840.0
2016-06-03 13:35:00,93.01,93.09,93.0,93.04,11378.0,83.0447,83.1161,83.0358,83.0715,11378.0
2016-06-03 13:40:00,93.03,93.06,93.02,93.02,5810.0,83.0626,83.0894,83.0536,83.0536,5810.0
2016-06-03 13:45:00,93.02,93.09,93.0,93.01,7803.0,83.0536,83.1161,83.0358,83.0447,7803.0
2016-06-03 13:50:00,93.0,93.04,93.0,93.0,7280.0,83.0358,83.0715,83.0358,83.0358,7280.0
2016-06-03 13:55:00,93.02,93.05,93.0,93.0,5875.0,83.0536,83.0804,83.0358,83.0358,5875.0
2016-06-03 14:00:00,93.0,93.12,93.0,93.1,12326.0,83.0358,83.1429,83.0358,83.1251,12326.0
2016-06-03 14:05:00,93.1,93.14,93.01,93.04,10023.0,83.1251,83.1608,83.0447,83.0715,10023.0
2016-06-03 14:10:00,93.06,93.07,93.0,93.02,8022.0,83.0894,83.0983,83.0358,83.0536,8022.0
2016-06-03 14:15:00,93.02,93.09,93.0,93.04,11370.0,83.0536,83.1161,83.0358,83.0715,11370.0
2016-06-03 14:20:00,93.04,93.07,93.0,93.04,10279.0,83.0715,83.0983,83.0358,83.0715,10279.0
2016-06-03 14:25:00,93.04,93.07,93.02,93.07,7693.0,83.0715,83.0983,83.0536,83.0983,7693.0
2016-06-03 14:30:00,93.08,93.13,93.05,93.05,6231.0,83.1072,83.1519,83.0804,83.0804,6231.0
2016-06-03 14:35:00,93.05,93.14,93.04,93.05,10119.0,83.0804,83.1608,83.0715,83.0804,10119.0
2016-06-03 14:40:00,93.05,93.06,93.01,93.03,6600.0,83.0804,83.0894,83.0447,83.0626,6600.0
2016-06-03 14:45:00,93.03,93.09,93.02,93.08,13399.0,83.0626,83.1161,83.0536,83.1072,13399.0
2016-06-03 14:50:00,93.08,93.16,93.07,93.14,10412.0,83.1072,83.1786,83.0983,83.1608,10412.0
2016-06-03 14:55:00,93.14,93.18,93.1,93.11,13739.0,83.1608,83.1965,83.1251,83.134,13739.0
2016-06-03 15:00:00,93.11,93.23,93.11,93.23,15070.0,83.134,83.2411,83.134,83.2411,15070.0
2016-06-03 15:05:00,93.22,93.23,93.13,93.15,34086.0,83.2322,83.2411,83.1519,83.1697,34086.0
2016-06-03 15:10:00,93.15,93.19,93.14,93.18,18403.0,83.1697,83.2054,83.1608,83.1965,18403.0
2016-06-03 15:15:00,93.18,93.2,93.16,93.18,9145.0,83.1965,83.2144,83.1786,83.1965,9145.0
2016-06-03 15:20:00,93.18,93.25,93.16,93.18,10814.0,83.1965,83.259,83.1786,83.1965,10814.0
2016-06-03 15:25:00,93.19,93.2,93.15,93.15,15466.0,83.2054,83.2144,83.1697,83.1697,15466.0
2016-06-03 15:30:00,93.15,93.17,93.12,93.16,18008.0,83.1697,83.1876,83.1429,83.1786,18008.0
2016-06-03 15:35:00,93.16,93.22,93.15,93.18,12075.0,83.1786,83.2322,83.1697,83.1965,12075.0
2016-06-03 15:40:00,93.18,93.18,93.13,93.13,14870.0,83.1965,83.1965,83.1519,83.1519,14870.0
2016-06-03 15:45:00,93.14,93.15,93.03,93.08,13429.0,83.1608,83.1697,83.0626,83.1072,13429.0
2016-06-03 15:50:00,93.09,93.15,93.07,93.08,26425.0,83.1161,83.1697,83.0983,83.1072,26425.0
2016-06-03 15:55:00,93.09,93.15,93.01,93.08,30219.0,83.1161,83.1697,83.0447,83.1072,30219.0
2016-06-06 09:30:00,93.09,93.4,92.93,93.11,18720.0,83.1161,83.3929,82.9733,83.134,18720.0
2016-06-06 09:35:00,93.1,93.23,92.95,93.21,9826.0,83.1251,83.2411,82.9911,83.2233,9826.0
2016-06-06 09:40:00,93.24,93.36,93.16,93.26,7335.0,83.2501,83.3572,83.1786,83.2679,7335.0
2016-06-06 09:45:00,93.26,93.26,93.18,93.23,5495.0,83.2679,83.2679,83.1965,83.2411,5495.0
2016-06-06 09:50:00,93.27,93.48,93.25,93.48,6807.0,83.2769,83.4644,83.259,83.4644,6807.0
2016-06-06 09:55:00,93.51,93.58,93.41,93.55,9242.0,83.4911,83.5536,83.4019,83.5269,9242.0
2016-06-06 10:00:00,93.59,93.59,93.41,93.47,12914.0,83.5626,83.5626,83.4019,83.4554,12914.0
2016-06-06 10:05:00,93.47,93.47,93.32,93.33,45727.0,83.4554,83.4554,83.3215,83.3304,45727.0
2016-06-06 10:10:00,93.35,93.51,93.33,93.43,37831.0,83.3483,83.4911,83.3304,83.4197,37831.0
2016-06-06 10:15:00,93.41,93.41,93.25,93.31,16652.0,83.4019,83.4019,83.259,83.3126,16652.0
2016-06-06 10:20:00,93.31,93.31,93.21,93.21,6627.0,83.3126,83.3126,83.2233,83.2233,6627.0
2016-06-06 10:25:00,93.21,93.27,93.15,93.19,17557.0,83.2233,83.2769,83.1697,83.2054,17557.0
2016-06-06 10:30:00,93.21,93.21,93.11,93.15,7674.0,83.2233,83.2233,83.134,83.1697,7674.0
2016-06-06 10:35:00,93.16,93.27,93.05,93.05,8494.0,83.1786,83.2769,83.0804,83.0804,8494.0
2016-06-06 10:40:00,93.08,93.15,93.05,93.05,5124.0,83.1072,83.1697,83.0804,83.0804,5124.0
2016-06-06 10:45:00,93.05,93.08,92.95,92.95,10307.0,83.0804,83.1072,82.9911,82.9911,10307.0
2016-06-06 10:50:00,92.95,93.1,92.95,93.06,25405.0,82.9911,83.1251,82.9911,83.0894,25405.0
2016-06-06 10:55:00,93.05,93.1,93.01,93.07,7901.0,83.0804,83.1251,83.0447,83.0983,7901.0
2016-06-06 11:00:00,93.06,93.08,92.97,92.98,8590.0,83.0894,83.1072,83.009,83.0179,8590.0
2016-06-06 11:05:00,92.98,93.09,92.97,93.04,14973.0,83.0179,83.1161,83.009,83.0715,14973.0
2016-06-06 11:10:00,93.03,93.09,92.94,92.95,10039.0,83.0626,83.1161,82.9822,82.9911,10039.0
2016-06-06 11:15:00,92.96,92.98,92.93,92.96,3987.0,83.0001,83.0179,82.9733,83.0001,3987.0
2016-06-06 11:20:00,92.94,92.99,92.89,92.9,6098.0,82.9822,83.0269,82.9376,82.9465,6098.0
2016-06-06 11:25:00,92.9,92.97,92.88,92.9,3000.0,82.9465,83.009,82.9286,82.9465,3000.0
2016-06-06 11:30:00,92.9,92.95,92.82,92.85,10208.0,82.9465,82.9911,82.8751,82.9019,10208.0
2016-06-06 11:35:00,92.86,92.91,92.85,92.9,7008.0,82.9108,82.9554,82.9019,82.9465,7008.0
2016-06-06 11:40:00,92.91,92.96,92.9,92.95,4577.0,82.9554,83.0001,82.9465,82.9911,4577.0
2016-06-06 11:45:00,92.96,93.02,92.84,92.84,6712.0,83.0001,83.0536,82.8929,82.8929,6712.0
2016-06-06 11:50:00,92.86,92.94,92.85,92.94,7286.0,82.9108,82.9822,82.9019,82.9822,7286.0
2016-06-06 11:55:00,92.92,92.92,92.83,92.83,6053.0,82.9644,82.9644,82.884,82.884,6053.0
2016-06-06 12:00:00,92.82,92.92,92.82,92.92,10168.0,82.8751,82.9644,82.8751,82.9644,10168.0
2016-06-06 12:05:00,92.91,92.91,92.72,92.74,8907.0,82.9554,82.9554,82.7858,82.8036,8907.0
2016-06-06 12:10:00,92.76,92.76,92.74,92.75,4105.0,82.8215,82.8215,82.8036,82.8126,4105.0
2016-06-06 12:15:00,92.72,92.84,92.72,92.84,7883.0,82.7858,82.8929,82.7858,82.8929,7883.0
2016-06-06 12:20:00,92.84,92.88,92.74,92.75,6370.0,82.8929,82.9286,82.8036,82.8126,6370.0
2016-06-06 12:25:00,92.72,92.73,92.65,92.67,10944.0,82.7858,82.7947,82.7233,82.7411,10944.0
2016-06-06 12:30:00,92.67,92.95,92.63,92.95,17289.0,82.7411,82.9911,82.7054,82.9911,17289.0
2016-06-06 12:35:00,92.96,92.99,92.78,92.79,6557.0,83.0001,83.0269,82.8394,82.8483,6557.0
2016-06-06 12:40:00,92.8,92.85,92.77,92.85,9271.0,82.8572,82.9019,82.8304,82.9019,9271.0
2016-06-06 12:45:00,92.84,92.84,92.71,92.71,15218.0,82.8929,82.8929,82.7769,82.7769,15218.0
2016-06-06 12:50:00,92.72,92.72,92.64,92.7,12902.0,82.7858,82.7858,82.7144,82.7679,12902.0
2016-06-06 12:55:00,92.68,92.8,92.66,92.74,10312.0,82.7501,82.8572,82.7322,82.8036,10312.0
2016-06-06 13:00:00,92.73,92.77,92.71,92.77,4073.0,82.7947,82.8304,82.7769,82.8304,4073.0
2016-06-06 13:05:00,92.78,93.01,92.78,93.0,15301.0,82.8394,83.0447,82.8394,83.0358,15301.0
2016-06-06 13:10:00,93.04,93.1,92.99,93.06,11748.0,83.0715,83.1251,83.0269,83.0894,11748.0
2016-06-06 13:15:00,93.06,93.07,92.99,93.01,12304.0,83.0894,83.0983,83.0269,83.0447,12304.0
2016-06-06 13:20:00,93.02,93.12,92.99,93.01,12409.0,83.0536,83.1429,83.0269,83.0447,12409.0
2016-06-06 13:25:00,93.03,93.04,92.97,93.01,7093.0,83.0626,83.0715,83.009,83.0447,7093.0
2016-06-06 13:30:00,93.01,93.09,92.99,93.06,15690.0,83.0447,83.1161,83.0269,83.0894,15690.0
2016-06-06 13:35:00,93.05,93.05,92.97,92.97,4532.0,83.0804,83.0804,83.009,83.009,4532.0
2016-06-06 13:40:00,92.98,93.05,92.98,93.01,9119.0,83.0179,83.0804,83.0179,83.0447,9119.0
2016-06-06 13:45:00,93.01,93.02,93.0,93.02,4601.0,83.0447,83.0536,83.0358,83.0536,4601.0
2016-06-06 13:50:00,93.03,93.07,93.01,93.03,9345.0,83.0626,83.0983,83.0447,83.0626,9345.0
2016-06-06 13:55:00,93.03,93.07,92.97,93.05,8810.0,83.0626,83.0983,83.009,83.0804,8810.0
2016-06-06 14:00:00,93.04,93.11,93.0,93.02,11496.0,83.0715,83.134,83.0358,83.0536,11496.0
2016-06-06 14:05:00,93.0,93.04,92.99,93.03,5488.0,83.0358,83.0715,83.0269,83.0626,5488.0
2016-06-06 14:10:00,93.03,93.04,93.0,93.0,9128.0,83.0626,83.0715,83.0358,83.0358,9128.0
2016-06-06 14:15:00,93.02,93.11,93.0,93.03,15739.0,83.0536,83.134,83.0358,83.0626,15739.0
2016-06-06 14:20:00,93.03,93.07,93.01,93.03,15626.0,83.0626,83.0983,83.0447,83.0626,15626.0
2016-06-06 14:25:00,93.05,93.08,93.02,93.06,18638.0,83.0804,83.1072,83.0536,83.0894,18638.0
2016-06-06 14:30:00,93.07,93.15,93.06,93.06,14263.0,83.0983,83.1697,83.0894,83.0894,14263.0
2016-06-06 14:35:00,93.06,93.11,93.0,93.01,12056.0,83.0894,83.134,83.0358,83.0447,12056.0
2016-06-06 14:40:00,93.0,93.09,92.99,93.04,14557.0,83.0358,83.1161,83.0269,83.0715,14557.0
2016-06-06 14:45:00,93.05,93.06,93.0,93.02,12993.0,83.0804,83.0894,83.0358,83.0536,12993.0
2016-06-06 14:50:00,93.03,93.05,93.01,93.02,11952.0,83.0626,83.0804,83.0447,83.0536,11952.0
2016-06-06 14:55:00,93.02,93.06,92.99,93.04,21962.0,83.0536,83.0894,83.0269,83.0715,21962.0
2016-06-06 15:00:00,93.04,93.09,93.01,93.02,18101.0,83.0715,83.1161,83.0447,83.0536,18101.0
2016-06-06 15:05:00,93.02,93.05,93.0,93.0,13010.0,83.0536,83.0804,83.0358,83.0358,13010.0
2016-06-06 15:10:00,93.0,93.02,92.99,93.0,15628.0,83.0358,83.0536,83.0269,83.0358,15628.0
2016-06-06 15:15:00,92.99,93.07,92.98,93.03,27686.0,83.0269,83.0983,83.0179,83.0626,27686.0
2016-06-06 15:20:00,93.01,93.04,92.99,93.01,21315.0,83.0447,83.0715,83.0269,83.0447,21315.0
2016-06-06 15:25:00,93.01,93.03,92.98,93.0,19885.0,83.0447,83.0626,83.0179,83.0358,19885.0
2016-06-06 15:30:00,93.0,93.05,93.0,93.03,21571.0,83.0358,83.0804,83.0358,83.0626,21571.0
2016-06-06 15:35:00,93.04,93.08,93.01,93.01,15721.0,83.0715,83.1072,83.0447,83.0447,15721.0
2016-06-06 15:40:00,93.01,93.04,93.0,93.02,23458.0,83.0447,83.0715,83.0358,83.0536,23458.0
2016-06-06 15:45:00,93.02,93.05,93.0,93.02,26709.0,83.0536,83.0804,83.0358,83.0536,26709.0
2016-06-06 15:50:00,93.01,93.05,92.95,93.02,33272.0,83.0447,83.0804,82.9911,83.0536,33272.0
2016-06-06 15:55:00,93.02,93.08,92.99,93.06,56869.0,83.0536,83.1072,83.0269,83.0894,56869.0
2016-06-07 09:30:00,93.35,93.77,93.35,93.49,17329.0,83.3483,83.7233,83.3483,83.4733,17329.0
2016-06-07 09:35:00,93.48,93.49,93.18,93.36,12905.0,83.4644,83.4733,83.1965,83.3572,12905.0
2016-06-07 09:40:00,93.46,93.5,93.25,93.27,7477.0,83.4465,83.4822,83.259,83.2769,7477.0
2016-06-07 09:45:00,93.28,93.42,93.21,93.21,32208.0,83.2858,83.4108,83.2233,83.2233,32208.0
2016-06-07 09:50:00,93.24,93.43,93.24,93.3,6408.0,83.2501,83.4197,83.2501,83.3036,6408.0
2016-06-07 09:55:00,93.37,93.4,93.21,93.37,13499.0,83.3661,83.3929,83.2233,83.3661,13499.0
2016-06-07 10:00:00,93.36,93.45,93.28,93.28,10823.0,83.3572,83.4376,83.2858,83.2858,10823.0
2016-06-07 10:05:00,93.28,93.38,93.28,93.3,8489.0,83.2858,83.3751,83.2858,83.3036,8489.0
2016-06-07 10:10:00,93.3,93.35,93.22,93.27,10086.0,83.3036,83.3483,83.2322,83.2769,10086.0
2016-06-07 10:15:00,93.25,93.3,93.22,93.29,8808.0,83.259,83.3036,83.2322,83.2947,8808.0
2016-06-07 10:20:00,93.31,93.54,93.31,93.49,13081.0,83.3126,83.5179,83.3126,83.4733,13081.0
2016-06-07 10:25:00,93.5,93.58,93.41,93.58,11913.0,83.4822,83.5536,83.4019,83.5536,11913.0
2016-06-07 10:30:00,93.57,93.62,93.52,93.54,13900.0,83.5447,83.5894,83.5001,83.5179,13900.0
2016-06-07 10:35:00,93.54,93.66,93.54,93.61,14092.0,83.5179,83.6251,83.5179,83.5804,14092.0
2016-06-07 10:40:00,93.6,93.66,93.58,93.63,6922.0,83.5715,83.6251,83.5536,83.5983,6922.0
2016-06-07 10:45:00,93.62,93.65,93.57,93.6,21735.0,83.5894,83.6161,83.5447,83.5715,21735.0
2016-06-07 10:50:00,93.59,93.67,93.55,93.61,26256.0,83.5626,83.634,83.5269,83.5804,26256.0
2016-06-07 10:55:00,93.61,93.68,93.61,93.65,7074.0,83.5804,83.6429,83.5804,83.6161,7074.0
2016-06-07 11:00:00,93.66,93.68,93.62,93.63,6901.0,83.6251,83.6429,83.5894,83.5983,6901.0
2016-06-07 11:05:00,93.63,93.67,93.63,93.64,8142.0,83.5983,83.634,83.5983,83.6072,8142.0
2016-06-07 11:10:00,93.63,93.65,93.62,93.62,7018.0,83.5983,83.6161,83.5894,83.5894,7018.0
2016-06-07 11:15:00,93.62,93.62,93.47,93.5,8827.0,83.5894,83.5894,83.4554,83.4822,8827.0
2016-06-07 11:20:00,93.51,93.59,93.51,93.58,11186.0,83.4911,83.5626,83.4911,83.5536,11186.0
2016-06-07 11:25:00,93.58,93.58,93.52,93.54,6015.0,83.5536,83.5536,83.5001,83.5179,6015.0
2016-06-07 11:30:00,93.56,93.61,93.54,93.59,6389.0,83.5358,83.5804,83.5179,83.5626,6389.0
2016-06-07 11:35:00,93.59,93.59,93.48,93.49,9457.0,83.5626,83.5626,83.4644,83.4733,9457.0
2016-06-07 11:40:00,93.48,93.49,93.44,93.49,8693.0,83.4644,83.4733,83.4286,83.4733,8693.0
2016-06-07 11:45:00,93.49,93.57,93.49,93.53,5410.0,83.4733,83.5447,83.4733,83.509,5410.0
2016-06-07 11:50:00,93.52,93.55,93.47,93.54,7803.0,83.5001,83.5269,83.4554,83.5179,7803.0
2016-06-07 11:55:00,93.55,93.55,93.45,93.48,5928.0,83.5269,83.5269,83.4376,83.4644,5928.0
2016-06-07 12:00:00,93.48,93.58,93.48,93.56,8418.0,83.4644,83.5536,83.4644,83.5358,8418.0
2016-06-07 12:05:00,93.56,93.61,93.56,93.57,9128.0,83.5358,83.5804,83.5358,83.5447,9128.0
2016-06-07 12:10:00,93.58,93.6,93.54,93.54,5816.0,83.5536,83.5715,83.5179,83.5179,5816.0
2016-06-07 12:15:00,93.54,93.58,93.52,93.52,5112.0,83.5179,83.5536,83.5001,83.5001,5112.0
2016-06-07 12:20:00,93.52,93.54,93.48,93.52,5795.0,83.5001,83.5179,83.4644,83.5001,5795.0
2016-06-07 12:25:00,93.53,93.56,93.5,93.56,5053.0,83.509,83.5358,83.4822,83.5358,5053.0
2016-06-07 12:30:00,93.55,93.58,93.51,93.51,5401.0,83.5269,83.5536,83.4911,83.4911,5401.0
2016-06-07 12:35:00,93.51,93.51,93.46,93.46,6118.0,83.4911,83.4911,83.4465,83.4465,6118.0
2016-06-07 12:40:00,93.45,93.52,93.45,93.46,5651.0,83.4376,83.5001,83.4376,83.4465,5651.0
2016-06-07 12:45:00,93.45,93.45,93.37,93.39,5648.0,83.4376,83.4376,83.3661,83.384,5648.0
2016-06-07 12:50:00,93.39,93.39,93.31,93.34,6766.0,83.384,83.384,83.3126,83.3394,6766.0
2016-06-07 12:55:00,93.34,93.43,93.34,93.4,11398.0,83.3394,83.4197,83.3394,83.3929,11398.0
2016-06-07 13:00:00,93.39,93.42,93.39,93.4,6300.0,83.384,83.4108,83.384,83.3929,6300.0
2016-06-07 13:05:00,93.39,93.44,93.35,93.37,7200.0,83.384,83.4286,83.3483,83.3661,7200.0
2016-06-07 13:10:00,93.38,93.38,93.33,93.33,3696.0,83.3751,83.3751,83.3304,83.3304,3696.0
2016-06-07 13:15:00,93.33,93.38,93.33,93.38,5584.0,83.3304,83.3751,83.3304,83.3751,5584.0
2016-06-07 13:20:00,93.38,93.45,93.38,93.41,4807.0,83.3751,83.4376,83.3751,83.4019,4807.0
2016-06-07 13:25:00,93.41,93.52,93.41,93.49,8400.0,83.4019,83.5001,83.4019,83.4733,8400.0
2016-06-07 13:30:00,93.51,93.51,93.4,93.45,10700.0,83.4911,83.4911,83.3929,83.4376,10700.0
2016-06-07 13:35:00,93.45,93.47,93.4,93.45,11154.0,83.4376,83.4554,83.3929,83.4376,11154.0
2016-06-07 13:40:00,93.46,93.5,93.45,93.47,5270.0,83.4465,83.4822,83.4376,83.4554,5270.0
2016-06-07 13:45:00,93.47,93.53,93.45,93.46,21953.0,83.4554,83.509,83.4376,83.4465,21953.0
2016-06-07 13:50:00,93.45,93.45,93.28,93.28,17499.0,83.4376,83.4376,83.2858,83.2858,17499.0
2016-06-07 13:55:00,93.28,93.32,93.27,93.3,9511.0,83.2858,83.3215,83.2769,83.3036,9511.0
2016-06-07 14:00:00,93.3,93.4,93.3,93.33,29407.0,83.3036,83.3929,83.3036,83.3304,29407.0
2016-06-07 14:05:00,93.32,93.38,93.32,93.34,10120.0,83.3215,83.3751,83.3215,83.3394,10120.0
2016-06-07 14:10:00,93.36,93.48,93.36,93.48,8398.0,83.3572,83.4644,83.3572,83.4644,8398.0
2016-06-07 14:15:00,93.47,93.47,93.42,93.42,7200.0,83.4554,83.4554,83.4108,83.4108,7200.0
2016-06-07 14:20:00,93.41,93.45,93.36,93.43,5927.0,83.4019,83.4376,83.3572,83.4197,5927.0
2016-06-07 14:25:00,93.43,93.44,93.4,93.41,6396.0,83.4197,83.4286,83.3929,83.4019,6396.0
2016-06-07 14:30:00,93.41,93.41,93.3,93.34,6997.0,83.4019,83.4019,83.3036,83.3394,6997.0
2016-06-07 14:35:00,93.34,93.41,93.34,93.34,7201.0,83.3394,83.4019,83.3394,83.3394,7201.0
2016-06-07 14:40:00,93.34,93.4,93.34,93.38,8096.0,83.3394,83.3929,83.3394,83.3751,8096.0
2016-06-07 14:45:00,93.38,93.43,93.37,93.39,8722.0,83.3751,83.4197,83.3661,83.384,8722.0
2016-06-07 14:50:00,93.38,93.47,93.37,93.44,13038.0,83.3751,83.4554,83.3661,83.4286,13038.0
2016-06-07 14:55:00,93.42,93.44,93.35,93.39,40598.0,83.4108,83.4286,83.3483,83.384,40598.0
2016-06-07 15:00:00,93.39,93.44,93.38,93.42,8274.0,83.384,83.4286,83.3751,83.4108,8274.0
2016-06-07 15:05:00,93.41,93.41,93.33,93.33,7187.0,83.4019,83.4019,83.3304,83.3304,7187.0
2016-06-07 15:10:00,93.34,93.35,93.27,93.27,7465.0,83.3394,83.3483,83.2769,83.2769,7465.0
2016-06-07 15:15:00,93.27,93.32,93.27,93.28,12210.0,83.2769,83.3215,83.2769,83.2858,12210.0
2016-06-07 15:20:00,93.28,93.28,93.18,93.19,10857.0,83.2858,83.2858,83.1965,83.2054,10857.0
2016-06-07 15:25:00,93.19,93.21,93.18,93.2,13681.0,83.2054,83.2233,83.1965,83.2144,13681.0
2016-06-07 15:30:00,93.2,93.3,93.2,93.3,19379.0,83.2144,83.3036,83.2144,83.3036,19379.0
2016-06-07 15:35:00,93.3,93.31,93.17,93.17,14884.0,83.3036,83.3126,83.1876,83.1876,14884.0
2016-06-07 15:40:00,93.17,93.17,93.05,93.05,12290.0,83.1876,83.1876,83.0804,83.0804,12290.0
2016-06-07 15:45:00,93.05,93.07,92.97,93.0,30109.0,83.0804,83.0983,83.009,83.0358,30109.0
2016-06-07 15:50:00,93.01,93.08,92.99,93.07,24375.0,83.0447,83.1072,83.0269,83.0983,24375.0
2016-06-07 15:55:00,93.07,93.17,93.05,93.15,73147.0,83.0983,83.1876,83.0804,83.1697,73147.0
2016-06-08 09:30:00,93.3,93.49,93.03,93.14,20705.0,83.3036,83.4733,83.0626,83.1608,20705.0
2016-06-08 09:35:00,93.1,93.4,93.1,93.35,5090.0,83.1251,83.3929,83.1251,83.3483,5090.0
2016-06-08 09:40:00,93.29,93.47,93.25,93.46,12561.0,83.2947,83.4554,83.259,83.4465,12561.0
2016-06-08 09:45:00,93.4,93.53,93.4,93.47,12874.0,83.3929,83.509,83.3929,83.4554,12874.0
2016-06-08 09:50:00,93.48,93.5,93.26,93.26,14590.0,83.4644,83.4822,83.2679,83.2679,14590.0
2016-06-08 09:55:00,93.3,93.35,93.18,93.27,13843.0,83.3036,83.3483,83.1965,83.2769,13843.0
2016-06-08 10:00:00,93.23,93.29,93.19,93.21,7646.0,83.2411,83.2947,83.2054,83.2233,7646.0
2016-06-08 10:05:00,93.22,93.29,93.2,93.2,4771.0,83.2322,83.2947,83.2144,83.2144,4771.0
2016-06-08 10:10:00,93.19,93.26,93.18,93.2,12819.0,83.2054,83.2679,83.1965,83.2144,12819.0
2016-06-08 10:15:00,93.22,93.22,93.04,93.07,12393.0,83.2322,83.2322,83.0715,83.0983,12393.0
2016-06-08 10:20:00,93.09,93.14,93.06,93.1,19317.0,83.1161,83.1608,83.0894,83.1251,19317.0
2016-06-08 10:25:00,93.11,93.13,93.04,93.12,14549.0,83.134,83.1519,83.0715,83.1429,14549.0
2016-06-08 10:30:00,93.11,93.17,93.06,93.17,21192.0,83.134,83.1876,83.0894,83.1876,21192.0
2016-06-08 10:35:00,93.2,93.2,93.14,93.14,7515.0,83.2144,83.2144,83.1608,83.1608,7515.0
2016-06-08 10:40:00,93.13,93.19,93.05,93.14,10103.0,83.1519,83.2054,83.0804,83.1608,10103.0
2016-06-08 10:45:00,93.12,93.12,93.03,93.03,7115.0,83.1429,83.1429,83.0626,83.0626,7115.0
2016-06-08 10:50:00,93.03,93.13,93.02,93.08,15199.0,83.0626,83.1519,83.0536,83.1072,15199.0
2016-06-08 10:55:00,93.07,93.1,93.01,93.06,15340.0,83.0983,83.1251,83.0447,83.0894,15340.0
2016-06-08 11:00:00,93.09,93.11,93.02,93.02,8024.0,83.1161,83.134,83.0536,83.0536,8024.0
2016-06-08 11:05:00,93.03,93.06,93.02,93.03,7039.0,83.0626,83.0894,83.0536,83.0626,7039.0
2016-06-08 11:10:00,93.03,93.09,93.01,93.05,6196.0,83.0626,83.1161,83.0447,83.0804,6196.0
2016-06-08 11:15:00,93.04,93.06,93.02,93.05,5605.0,83.0715,83.0894,83.0536,83.0804,5605.0
2016-06-08 11:20:00,93.05,93.09,93.01,93.06,6690.0,83.0804,83.1161,83.0447,83.0894,6690.0
2016-06-08 11:25:00,93.07,93.13,93.03,93.08,15624.0,83.0983,83.1519,83.0626,83.1072,15624.0
2016-06-08 11:30:00,93.11,93.13,93.08,93.09,10378.0,83.134,83.1519,83.1072,83.1161,10378.0
2016-06-08 11:35:00,93.09,93.12,93.05,93.08,4510.0,83.1161,83.1429,83.0804,83.1072,4510.0
2016-06-08 11:40:00,93.09,93.11,93.04,93.07,6050.0,83.1161,83.134,83.0715,83.0983,6050.0
2016-06-08 11:45:00,93.06,93.11,93.04,93.04,5921.0,83.0894,83.134,83.0715,83.0715,5921.0
2016-06-08 11:50:00,93.04,93.04,93.0,93.04,3353.0,83.0715,83.0715,83.0358,83.0715,3353.0
2016-06-08 11:55:00,93.06,93.06,93.01,93.02,3707.0,83.0894,83.0894,83.0447,83.0536,3707.0
2016-06-08 12:00:00,93.01,93.06,93.01,93.03,7800.0,83.0447,83.0894,83.0447,83.0626,7800.0
2016-06-08 12:05:00,93.04,93.07,93.02,93.04,14485.0,83.0715,83.0983,83.0536,83.0715,14485.0
2016-06-08 12:10:00,93.04,93.07,92.98,93.0,39837.0,83.0715,83.0983,83.0179,83.0358,39837.0
2016-06-08 12:15:00,93.0,93.03,92.99,93.01,3015.0,83.0358,83.0626,83.0269,83.0447,3015.0
2016-06-08 12:20:00,92.99,93.04,92.94,92.97,12119.0,83.0269,83.0715,82.9822,83.009,12119.0
2016-06-08 12:25:00,92.97,92.98,92.96,92.96,4462.0,83.009,83.0179,83.0001,83.0001,4462.0
2016-06-08 12:30:00,92.96,92.99,92.93,92.96,10247.0,83.0001,83.0269,82.9733,83.0001,10247.0
2016-06-08 12:35:00,92.96,92.98,92.93,92.94,10202.0,83.0001,83.0179,82.9733,82.9822,10202.0
2016-06-08 12:40:00,92.94,92.97,92.93,92.94,5852.0,82.9822,83.009,82.9733,82.9822,5852.0
2016-06-08 12:45:00,92.94,93.03,92.94,92.96,6975.0,82.9822,83.0626,82.9822,83.0001,6975.0
2016-06-08 12:50:00,92.96,93.0,92.9,93.0,2605.0,83.0001,83.0358,82.9465,83.0358,2605.0
2016-06-08 12:55:00,92.97,93.0,92.95,92.99,43512.0,83.009,83.0358,82.9911,83.0269,43512.0
2016-06-08 13:00:00,92.99,93.04,92.98,92.98,7100.0,83.0269,83.0715,83.0179,83.0179,7100.0
2016-06-08 13:05:00,92.97,93.0,92.96,92.96,4185.0,83.009,83.0358,83.0001,83.0001,4185.0
2016-06-08 13:10:00,92.96,92.97,92.82,92.96,15120.0,83.0001,83.009,82.8751,83.0001,15120.0
2016-06-08 13:15:00,92.98,93.02,92.97,93.02,3012.0,83.0179,83.0536,83.009,83.0536,3012.0
2016-06-08 13:20:00,93.03,93.03,92.95,92.97,3812.0,83.0626,83.0626,82.9911,83.009,3812.0
2016-06-08 13:25:00,92.98,93.05,92.98,93.02,2900.0,83.0179,83.0804,83.0179,83.0536,2900.0
2016-06-08 13:30:00,93.02,93.05,93.0,93.0,4300.0,83.0536,83.0804,83.0358,83.0358,4300.0
2016-06-08 13:35:00,92.98,93.04,92.98,92.99,2400.0,83.0179,83.0715,83.0179,83.0269,2400.0
2016-06-08 13:40:00,93.01,93.02,92.99,93.0,2022.0,83.0447,83.0536,83.0269,83.0358,2022.0
2016-06-08 13:45:00,93.0,93.02,92.98,92.98,2054.0,83.0358,83.0536,83.0179,83.0179,2054.0
2016-06-08 13:50:00,92.97,93.02,92.97,93.01,6413.0,83.009,83.0536,83.009,83.0447,6413.0
2016-06-08 13:55:00,93.0,93.01,92.98,93.0,9614.0,83.0358,83.0447,83.0179,83.0358,9614.0
2016-06-08 14:00:00,93.01,93.01,92.98,93.0,11455.0,83.0447,83.0447,83.0179,83.0358,11455.0
2016-06-08 14:05:00,93.0,93.01,92.98,93.0,16556.0,83.0358,83.0447,83.0179,83.0358,16556.0
2016-06-08 14:10:00,93.0,93.01,92.98,93.0,14324.0,83.0358,83.0447,83.0179,83.0358,14324.0
2016-06-08 14:15:00,93.0,93.01,92.98,92.99,25500.0,83.0358,83.0447,83.0179,83.0269,25500.0
2016-06-08 14:20:00,93.0,93.01,92.99,93.0,7328.0,83.0358,83.0447,83.0269,83.0358,7328.0
2016-06-08 14:25:00,93.0,93.01,92.99,93.0,15368.0,83.0358,83.0447,83.0269,83.0358,15368.0
2016-06-08 14:30:00,93.0,93.01,92.98,93.0,16194.0,83.0358,83.0447,83.0179,83.0358,16194.0
2016-06-08 14:35:00,93.0,93.14,93.0,93.09,26316.0,83.0358,83.1608,83.0358,83.1161,26316.0
2016-06-08 14:40:00,93.1,93.11,93.02,93.03,8513.0,83.1251,83.134,83.0536,83.0626,8513.0
2016-06-08 14:45:00,93.02,93.06,93.01,93.03,14792.0,83.0536,83.0894,83.0447,83.0626,14792.0
2016-06-08 14:50:00,93.03,93.06,93.02,93.03,13926.0,83.0626,83.0894,83.0536,83.0626,13926.0
2016-06-08 14:55:00,93.02,93.09,92.99,93.03,18465.0,83.0536,83.1161,83.0269,83.0626,18465.0
2016-06-08 15:00:00,93.03,93.04,93.0,93.03,7725.0,83.0626,83.0715,83.0358,83.0626,7725.0
2016-06-08 15:05:00,93.02,93.03,92.99,93.0,13307.0,83.0536,83.0626,83.0269,83.0358,13307.0
2016-06-08 15:10:00,93.0,93.04,93.0,93.01,7669.0,83.0358,83.0715,83.0358,83.0447,7669.0
2016-06-08 15:15:00,93.0,93.02,92.99,92.99,5059.0,83.0358,83.0536,83.0269,83.0269,5059.0
2016-06-08 15:20:00,92.99,93.01,92.96,93.0,5109.0,83.0269,83.0447,83.0001,83.0358,5109.0
2016-06-08 15:25:00,93.0,93.02,92.98,93.0,4564.0,83.0358,83.0536,83.0179,83.0358,4564.0
2016-06-08 15:30:00,93.01,93.01,92.96,92.98,10045.0,83.0447,83.0447,83.0001,83.0179,10045.0
2016-06-08 15:35:00,92.99,93.07,92.98,93.04,12208.0,83.0269,83.0983,83.0179,83.0715,12208.0
2016-06-08 15:40:00,93.04,93.05,93.0,93.04,12172.0,83.0715,83.0804,83.0358,83.0715,12172.0
2016-06-08 15:45:00,93.01,93.02,92.95,92.96,18158.0,83.0447,83.0536,82.9911,83.0001,18158.0
2016-06-08 15:50:00,92.96,92.97,92.88,92.91,17828.0,83.0001,83.009,82.9286,82.9554,17828.0
2016-06-08 15:55:00,92.91,92.94,92.88,92.89,41009.0,82.9554,82.9822,82.9286,82.9376,41009.0
2016-06-09 09:30:00,92.41,92.71,92.12,92.36,44691.0,82.509,82.7769,82.2501,82.4644,44691.0
2016-06-09 09:35:00,92.35,92.58,92.29,92.31,24418.0,82.4554,82.6608,82.4019,82.4197,24418.0
2016-06-09 09:40:00,92.31,92.33,91.97,92.04,29792.0,82.4197,82.4376,82.1161,82.1786,29792.0
2016-06-09 09:45:00,92.11,92.14,91.85,91.99,15814.0,82.2411,82.2679,82.009,82.134,15814.0
2016-06-09 09:50:00,92.04,92.14,91.95,91.99,30494.0,82.1786,82.2679,82.0983,82.134,30494.0
2016-06-09 09:55:00,91.97,92.02,91.95,91.98,49656.0,82.1161,82.1608,82.0983,82.1251,49656.0
2016-06-09 10:00:00,91.96,92.0,91.93,91.97,25393.0,82.1072,82.1429,82.0804,82.1161,25393.0
2016-06-09 10:05:00,91.99,92.0,91.9,91.97,16677.0,82.134,82.1429,82.0536,82.1161,16677.0
2016-06-09 10:10:00,91.96,92.18,91.96,92.1,45420.0,82.1072,82.3036,82.1072,82.2322,45420.0
2016-06-09 10:15:00,92.1,92.11,91.99,92.1,13876.0,82.2322,82.2411,82.134,82.2322,13876.0
2016-06-09 10:20:00,92.08,92.1,91.96,91.96,36191.0,82.2144,82.2322,82.1072,82.1072,36191.0
2016-06-09 10:25:00,91.97,92.06,91.95,92.01,23912.0,82.1161,82.1965,82.0983,82.1519,23912.0
2016-06-09 10:30:00,92.0,92.06,92.0,92.03,15958.0,82.1429,82.1965,82.1429,82.1697,15958.0
2016-06-09 10:35:00,92.07,92.1,92.02,92.04,20521.0,82.2054,82.2322,82.1608,82.1786,20521.0
2016-06-09 10:40:00,92.02,92.1,92.0,92.09,11845.0,82.1608,82.2322,82.1429,82.2233,11845.0
2016-06-09 10:45:00,92.1,92.1,92.03,92.06,10931.0,82.2322,82.2322,82.1697,82.1965,10931.0
2016-06-09 10:50:00,92.07,92.09,92.04,92.06,9599.0,82.2054,82.2233,82.1786,82.1965,9599.0
2016-06-09 10:55:00,92.08,92.1,92.03,92.05,12866.0,82.2144,82.2322,82.1697,82.1876,12866.0
2016-06-09 11:00:00,92.07,92.18,92.06,92.18,13429.0,82.2054,82.3036,82.1965,82.3036,13429.0
2016-06-09 11:05:00,92.18,92.22,92.05,92.13,32333.0,82.3036,82.3394,82.1876,82.259,32333.0
2016-06-09 11:10:00,92.15,92.23,92.08,92.11,14320.0,82.2769,82.3483,82.2144,82.2411,14320.0
2016-06-09 11:15:00,92.12,92.13,92.05,92.06,7502.0,82.2501,82.259,82.1876,82.1965,7502.0
2016-06-09 11:20:00,92.06,92.06,91.95,91.96,13833.0,82.1965,82.1965,82.0983,82.1072,13833.0
2016-06-09 11:25:00,91.98,92.12,91.98,92.01,12800.0,82.1251,82.2501,82.1251,82.1519,12800.0
2016-06-09 11:30:00,92.0,92.02,91.97,92.0,5400.0,82.1429,82.1608,82.1161,82.1429,5400.0
2016-06-09 11:35:00,92.02,92.09,92.02,92.09,5738.0,82.1608,82.2233,82.1608,82.2233,5738.0
2016-06-09 11:40:00,92.1,92.11,92.05,92.08,7391.0,82.2322,82.2411,82.1876,82.2144,7391.0
2016-06-09 11:45:00,92.07,92.07,92.04,92.04,7249.0,82.2054,82.2054,82.1786,82.1786,7249.0
2016-06-09 11:50:00,92.05,92.05,91.97,92.04,13829.0,82.1876,82.1876,82.1161,82.1786,13829.0
2016-06-09 11:55:00,92.05,92.05,91.99,92.0,4800.0,82.1876,82.1876,82.134,82.1429,4800.0
2016-06-09 12:00:00,91.99,92.03,91.96,92.03,7753.0,82.134,82.1697,82.1072,82.1697,7753.0
2016-06-09 12:05:00,92.03,92.03,91.99,91.99,8441.0,82.1697,82.1697,82.134,82.134,8441.0
2016-06-09 12:10:00,92.0,92.01,91.94,91.97,8601.0,82.1429,82.1519,82.0894,82.1161,8601.0
2016-06-09 12:15:00,91.95,92.01,91.95,92.01,9598.0,82.0983,82.1519,82.0983,82.1519,9598.0
2016-06-09 12:20:00,92.0,92.0,91.97,92.0,8320.0,82.1429,82.1429,82.1161,82.1429,8320.0
2016-06-09 12:25:00,91.99,92.18,91.99,92.18,6788.0,82.134,82.3036,82.134,82.3036,6788.0
2016-06-09 12:30:00,92.18,92.18,92.13,92.15,6331.0,82.3036,82.3036,82.259,82.2769,6331.0
2016-06-09 12:35:00,92.15,92.15,92.1,92.14,9145.0,82.2769,82.2769,82.2322,82.2679,9145.0
2016-06-09 12:40:00,92.14,92.24,92.14,92.23,10163.0,82.2679,82.3572,82.2679,82.3483,10163.0
2016-06-09 12:45:00,92.23,92.23,92.11,92.11,16507.0,82.3483,82.3483,82.2411,82.2411,16507.0
2016-06-09 12:50:00,92.1,92.15,92.1,92.12,10308.0,82.2322,82.2769,82.2322,82.2501,10308.0
2016-06-09 12:55:00,92.11,92.25,92.1,92.25,9159.0,82.2411,82.3661,82.2322,82.3661,9159.0
2016-06-09 13:00:00,92.26,92.29,92.22,92.25,11100.0,82.3751,82.4019,82.3394,82.3661,11100.0
2016-06-09 13:05:00,92.24,92.32,92.24,92.29,6341.0,82.3572,82.4286,82.3572,82.4019,6341.0
2016-06-09 13:10:00,92.3,92.36,92.22,92.25,15050.0,82.4108,82.4644,82.3394,82.3661,15050.0
2016-06-09 13:15:00,92.26,92.37,92.25,92.33,6451.0,82.3751,82.4733,82.3661,82.4376,6451.0
2016-06-09 13:20:00,92.33,92.37,92.33,92.33,8065.0,82.4376,82.4733,82.4376,82.4376,8065.0
2016-06-09 13:25:00,92.33,92.33,92.28,92.28,14319.0,82.4376,82.4376,82.3929,82.3929,14319.0
2016-06-09 13:30:00,92.28,92.32,92.27,92.27,14055.0,82.3929,82.4286,82.384,82.384,14055.0
2016-06-09 13:35:00,92.27,92.3,92.26,92.29,5956.0,82.384,82.4108,82.3751,82.4019,5956.0
2016-06-09 13:40:00,92.29,92.29,92.23,92.25,6342.0,82.4019,82.4019,82.3483,82.3661,6342.0
2016-06-09 13:45:00,92.25,92.25,92.22,92.22,10274.0,82.3661,82.3661,82.3394,82.3394,10274.0
2016-06-09 13:50:00,92.21,92.22,92.15,92.15,8936.0,82.3304,82.3394,82.2769,82.2769,8936.0
2016-06-09 13:55:00,92.16,92.2,92.16,92.19,10742.0,82.2858,82.3215,82.2858,82.3126,10742.0
2016-06-09 14:00:00,92.19,92.31,92.18,92.25,16288.0,82.3126,82.4197,82.3036,82.3661,16288.0
2016-06-09 14:05:00,92.25,92.27,92.24,92.25,5582.0,82.3661,82.384,82.3572,82.3661,5582.0
2016-06-09 14:10:00,92.25,92.33,92.2,92.33,11731.0,82.3661,82.4376,82.3215,82.4376,11731.0
2016-06-09 14:15:00,92.33,92.33,92.28,92.29,8501.0,82.4376,82.4376,82.3929,82.4019,8501.0
2016-06-09 14:20:00,92.29,92.3,92.25,92.26,7524.0,82.4019,82.4108,82.3661,82.3751,7524.0
2016-06-09 14:25:00,92.27,92.31,92.26,92.29,8189.0,82.384,82.4197,82.3751,82.4019,8189.0
2016-06-09 14:30:00,92.28,92.32,92.26,92.32,6366.0,82.3929,82.4286,82.3751,82.4286,6366.0
2016-06-09 14:35:00,92.31,92.36,92.31,92.33,12150.0,82.4197,82.4644,82.4197,82.4376,12150.0
2016-06-09 14:40:00,92.33,92.36,92.28,92.31,18113.0,82.4376,82.4644,82.3929,82.4197,18113.0
2016-06-09 14:45:00,92.31,92.37,92.29,92.31,16328.0,82.4197,82.4733,82.4019,82.4197,16328.0
2016-06-09 14:50:00,92.32,92.33,92.24,92.25,10982.0,82.4286,82.4376,82.3572,82.3661,10982.0
2016-06-09 14:55:00,92.24,92.27,92.23,92.27,14200.0,82.3572,82.384,82.3483,82.384,14200.0
2016-06-09 15:00:00,92.27,92.31,92.26,92.29,11277.0,82.384,82.4197,82.3751,82.4019,11277.0
2016-06-09 15:05:00,92.3,92.32,92.24,92.24,16792.0,82.4108,82.4286,82.3572,82.3572,16792.0
2016-06-09 15:10:00,92.24,92.25,92.21,92.22,14428.0,82.3572,82.3661,82.3304,82.3394,14428.0
2016-06-09 15:15:00,92.22,92.22,92.11,92.18,15495.0,82.3394,82.3394,82.2411,82.3036,15495.0
2016-06-09 15:20:00,92.19,92.29,92.19,92.26,11268.0,82.3126,82.4019,82.3126,82.3751,11268.0
2016-06-09 15:25:00,92.27,92.33,92.27,92.28,11919.0,82.384,82.4376,82.384,82.3929,11919.0
2016-06-09 15:30:00,92.29,92.3,92.24,92.3,19917.0,82.4019,82.4108,82.3572,82.4108,19917.0
2016-06-09 15:35:00,92.3,92.39,92.29,92.32,24340.0,82.4108,82.4911,82.4019,82.4286,24340.0
2016-06-09 15:40:00,92.31,92.35,92.27,92.29,38231.0,82.4197,82.4554,82.384,82.4019,38231.0
2016-06-09 15:45:00,92.31,92.34,92.28,92.32,28188.0,82.4197,82.4465,82.3929,82.4286,28188.0
2016-06-09 15:50:00,92.33,92.38,92.32,92.32,25444.0,82.4376,82.4822,82.4286,82.4286,25444.0
2016-06-09 15:55:00,92.32,92.32,92.21,92.31,56975.0,82.4286,82.4286,82.3304,82.4197,56975.0
2016-06-10 09:30:00,91.51,91.77,91.46,91.47,17444.0,81.7054,81.9376,81.6608,81.6697,17444.0
2016-06-10 09:35:00,91.47,91.69,91.36,91.42,40530.0,81.6697,81.8661,81.5715,81.6251,40530.0
2016-06-10 09:40:00,91.42,91.43,91.29,91.36,13728.0,81.6251,81.634,81.509,81.5715,13728.0
2016-06-10 09:45:00,91.36,91.44,91.33,91.4,19400.0,81.5715,81.6429,81.5447,81.6072,19400.0
2016-06-10 09:50:00,91.46,91.64,91.44,91.49,13804.0,81.6608,81.8215,81.6429,81.6876,13804.0
2016-06-10 09:55:00,91.47,91.6,91.32,91.48,20850.0,81.6697,81.7858,81.5358,81.6786,20850.0
2016-06-10 10:00:00,91.49,91.49,91.25,91.28,12575.0,81.6876,81.6876,81.4733,81.5001,12575.0
2016-06-10 10:05:00,91.28,91.31,91.19,91.23,10958.0,81.5001,81.5269,81.4197,81.4554,10958.0
2016-06-10 10:10:00,91.21,91.22,91.13,91.2,26441.0,81.4376,81.4465,81.3661,81.4286,26441.0
2016-06-10 10:15:00,91.2,91.22,91.12,91.14,15891.0,81.4286,81.4465,81.3572,81.3751,15891.0
2016-06-10 10:20:00,91.15,91.28,91.12,91.15,25232.0,81.384,81.5001,81.3572,81.384,25232.0
2016-06-10 10:25:00,91.16,91.27,91.13,91.14,27569.0,81.3929,81.4911,81.3661,81.3751,27569.0
2016-06-10 10:30:00,91.13,91.31,91.12,91.27,21457.0,81.3661,81.5269,81.3572,81.4911,21457.0
2016-06-10 10:35:00,91.27,91.31,91.23,91.27,7929.0,81.4911,81.5269,81.4554,81.4911,7929.0
2016-06-10 10:40:00,91.29,91.47,91.28,91.44,8826.0,81.509,81.6697,81.5001,81.6429,8826.0
2016-06-10 10:45:00,91.44,91.48,91.4,91.48,9909.0,81.6429,81.6786,81.6072,81.6786,9909.0
2016-06-10 10:50:00,91.48,91.59,91.47,91.56,7620.0,81.6786,81.7769,81.6697,81.7501,7620.0
2016-06-10 10:55:00,91.56,91.78,91.56,91.76,9414.0,81.7501,81.9465,81.7501,81.9286,9414.0
2016-06-10 11:00:00,91.76,91.83,91.74,91.83,10495.0,81.9286,81.9911,81.9108,81.9911,10495.0
2016-06-10 11:05:00,91.83,91.93,91.83,91.91,7596.0,81.9911,82.0804,81.9911,82.0626,7596.0
2016-06-10 11:10:00,91.92,91.92,91.81,91.89,15141.0,82.0715,82.0715,81.9733,82.0447,15141.0
2016-06-10 11:15:00,91.88,91.93,91.87,91.9,9200.0,82.0358,82.0804,82.0269,82.0536,9200.0
2016-06-10 11:20:00,91.93,92.06,91.89,92.01,27430.0,82.0804,82.1965,82.0447,82.1519,27430.0
2016-06-10 11:25:00,92.01,92.04,91.9,91.98,8801.0,82.1519,82.1786,82.0536,82.1251,8801.0
2016-06-10 11:30:00,91.97,92.0,91.65,91.68,24235.0,82.1161,82.1429,81.8304,81.8572,24235.0
2016-06-10 11:35:00,91.68,91.71,91.55,91.59,10951.0,81.8572,81.884,81.7411,81.7769,10951.0
2016-06-10 11:40:00,91.6,91.71,91.58,91.62,8086.0,81.7858,81.884,81.7679,81.8036,8086.0
2016-06-10 11:45:00,91.6,91.71,91.58,91.71,2800.0,81.7858,81.884,81.7679,81.884,2800.0
2016-06-10 11:50:00,91.67,91.68,91.3,91.37,62408.0,81.8483,81.8572,81.5179,81.5804,62408.0
2016-06-10 11:55:00,91.41,91.65,91.4,91.59,8583.0,81.6161,81.8304,81.6072,81.7769,8583.0
2016-06-10 12:00:00,91.58,91.65,91.49,91.54,8869.0,81.7679,81.8304,81.6876,81.7322,8869.0
2016-06-10 12:05:00,91.54,91.61,91.48,91.56,13760.0,81.7322,81.7947,81.6786,81.7501,13760.0
2016-06-10 12:10:00,91.55,91.71,91.55,91.65,10000.0,81.7411,81.884,81.7411,81.8304,10000.0
2016-06-10 12:15:00,91.69,91.73,91.63,91.68,8714.0,81.8661,81.9019,81.8126,81.8572,8714.0
2016-06-10 12:20:00,91.68,91.68,91.53,91.56,12303.0,81.8572,81.8572,81.7233,81.7501,12303.0
2016-06-10 12:25:00,91.55,91.62,91.54,91.55,19919.0,81.7411,81.8036,81.7322,81.7411,19919.0
2016-06-10 12:30:00,91.57,91.63,91.49,91.55,51748.0,81.759,81.8126,81.6876,81.7411,51748.0
2016-06-10 12:35:00,91.54,91.62,91.53,91.61,12676.0,81.7322,81.8036,81.7233,81.7947,12676.0
2016-06-10 12:40:00,91.6,91.71,91.56,91.7,100997.0,81.7858,81.884,81.7501,81.8751,100997.0
2016-06-10 12:45:00,91.7,91.71,91.63,91.69,8800.0,81.8751,81.884,81.8126,81.8661,8800.0
2016-06-10 12:50:00,91.7,91.78,91.66,91.71,10470.0,81.8751,81.9465,81.8394,81.884,10470.0
2016-06-10 12:55:00,91.71,91.79,91.71,91.75,7353.0,81.884,81.9554,81.884,81.9197,7353.0
2016-06-10 13:00:00,91.74,91.74,91.66,91.73,9873.0,81.9108,81.9108,81.8394,81.9019,9873.0
2016-06-10 13:05:00,91.71,91.71,91.56,91.62,9310.0,81.884,81.884,81.7501,81.8036,9310.0
2016-06-10 13:10:00,91.61,91.67,91.59,91.61,9053.0,81.7947,81.8483,81.7769,81.7947,9053.0
2016-06-10 13:15:00,91.59,91.61,91.54,91.55,7110.0,81.7769,81.7947,81.7322,81.7411,7110.0
2016-06-10 13:20:00,91.54,91.62,91.51,91.57,7904.0,81.7322,81.8036,81.7054,81.759,7904.0
2016-06-10 13:25:00,91.57,91.57,91.53,91.54,9094.0,81.759,81.759,81.7233,81.7322,9094.0
2016-06-10 13:30:00,91.53,91.53,91.47,91.51,7936.0,81.7233,81.7233,81.6697,81.7054,7936.0
2016-06-10 13:35:00,91.52,91.55,91.44,91.45,13695.0,81.7144,81.7411,81.6429,81.6519,13695.0
2016-06-10 13:40:00,91.44,91.53,91.44,91.47,4400.0,81.6429,81.7233,81.6429,81.6697,4400.0
2016-06-10 13:45:00,91.44,91.45,91.36,91.39,17192.0,81.6429,81.6519,81.5715,81.5983,17192.0
2016-06-10 13:50:00,91.36,91.37,91.28,91.31,9400.0,81.5715,81.5804,81.5001,81.5269,9400.0
2016-06-10 13:55:00,91.34,91.43,91.32,91.38,8143.0,81.5536,81.634,81.5358,81.5894,8143.0
2016-06-10 14:00:00,91.38,91.45,91.33,91.39,9116.0,81.5894,81.6519,81.5447,81.5983,9116.0
2016-06-10 14:05:00,91.4,91.42,91.36,91.38,3746.0,81.6072,81.6251,81.5715,81.5894,3746.0
2016-06-10 14:10:00,91.37,91.43,91.36,91.39,9781.0,81.5804,81.634,81.5715,81.5983,9781.0
2016-06-10 14:15:00,91.38,91.43,91.35,91.35,8307.0,81.5894,81.634,81.5626,81.5626,8307.0
2016-06-10 14:20:00,91.36,91.49,91.35,91.49,10633.0,81.5715,81.6876,81.5626,81.6876,10633.0
2016-06-10 14:25:00,91.48,91.49,91.44,91.45,13343.0,81.6786,81.6876,81.6429,81.6519,13343.0
2016-06-10 14:30:00,91.44,91.46,91.39,91.42,11044.0,81.6429,81.6608,81.5983,81.6251,11044.0
2016-06-10 14:35:00,91.41,91.5,91.39,91.5,16027.0,81.6161,81.6965,81.5983,81.6965,16027.0
2016-06-10 14:40:00,91.49,91.53,91.45,91.5,8584.0,81.6876,81.7233,81.6519,81.6965,8584.0
2016-06-10 14:45:00,91.49,91.49,91.39,91.39,7465.0,81.6876,81.6876,81.5983,81.5983,7465.0
2016-06-10 14:50:00,91.39,91.48,91.37,91.48,7286.0,81.5983,81.6786,81.5804,81.6786,7286.0
2016-06-10 14:55:00,91.51,91.61,91.47,91.58,18949.0,81.7054,81.7947,81.6697,81.7679,18949.0
2016-06-10 15:00:00,91.58,91.58,91.48,91.49,14915.0,81.7679,81.7679,81.6786,81.6876,14915.0
2016-06-10 15:05:00,91.49,91.49,91.44,91.47,5599.0,81.6876,81.6876,81.6429,81.6697,5599.0
2016-06-10 15:10:00,91.48,91.51,91.44,91.49,10363.0,81.6786,81.7054,81.6429,81.6876,10363.0
2016-06-10 15:15:00,91.49,91.51,91.45,91.45,20168.0,81.6876,81.7054,81.6519,81.6519,20168.0
2016-06-10 15:20:00,91.45,91.47,91.42,91.44,13293.0,81.6519,81.6697,81.6251,81.6429,13293.0
2016-06-10 15:25:00,91.45,91.51,91.44,91.47,15332.0,81.6519,81.7054,81.6429,81.6697,15332.0
2016-06-10 15:30:00,91.47,91.49,91.4,91.4,29860.0,81.6697,81.6876,81.6072,81.6072,29860.0
2016-06-10 15:35:00,91.4,91.41,91.37,91.4,39078.0,81.6072,81.6161,81.5804,81.6072,39078.0
2016-06-10 15:40:00,91.4,91.41,91.39,91.4,29399.0,81.6072,81.6161,81.5983,81.6072,29399.0
2016-06-10 15:45:00,91.39,91.51,91.39,91.48,86552.0,81.5983,81.7054,81.5983,81.6786,86552.0
2016-06-10 15:50:00,91.48,91.55,91.4,91.55,49639.0,81.6786,81.7411,81.6072,81.7411,49639.0
2016-06-10 15:55:00,91.55,91.6,91.51,91.56,61744.0,81.7411,81.7858,81.7054,81.7501,61744.0
2016-06-13 09:30:00,91.77,92.28,91.52,92.18,49071.0,81.9376,82.3929,81.7144,82.3036,49071.0
2016-06-13 09:35:00,92.18,92.21,91.85,92.02,51690.0,82.3036,82.3304,82.009,82.1608,51690.0
2016-06-13 09:40:00,92.02,92.05,91.84,91.85,27440.0,82.1608,82.1876,82.0001,82.009,27440.0
2016-06-13 09:45:00,91.83,91.87,91.68,91.84,27664.0,81.9911,82.0269,81.8572,82.0001,27664.0
2016-06-13 09:50:00,91.79,91.79,91.56,91.62,13288.0,81.9554,81.9554,81.7501,81.8036,13288.0
2016-06-13 09:55:00,91.57,91.71,91.52,91.58,11746.0,81.759,81.884,81.7144,81.7679,11746.0
2016-06-13 10:00:00,91.63,91.85,91.62,91.85,13954.0,81.8126,82.009,81.8036,82.009,13954.0
2016-06-13 10:05:00,91.86,91.87,91.8,91.8,11590.0,82.0179,82.0269,81.9644,81.9644,11590.0
2016-06-13 10:10:00,91.81,91.86,91.73,91.79,13398.0,81.9733,82.0179,81.9019,81.9554,13398.0
2016-06-13 10:15:00,91.77,91.82,91.68,91.73,14002.0,81.9376,81.9822,81.8572,81.9019,14002.0
2016-06-13 10:20:00,91.73,91.76,91.62,91.62,9303.0,81.9019,81.9286,81.8036,81.8036,9303.0
2016-06-13 10:25:00,91.62,91.64,91.57,91.62,8422.0,81.8036,81.8215,81.759,81.8036,8422.0
2016-06-13 10:30:00,91.62,91.7,91.6,91.7,15679.0,81.8036,81.8751,81.7858,81.8751,15679.0
2016-06-13 10:35:00,91.69,91.69,91.49,91.55,13029.0,81.8661,81.8661,81.6876,81.7411,13029.0
2016-06-13 10:40:00,91.53,91.54,91.39,91.4,5598.0,81.7233,81.7322,81.5983,81.6072,5598.0
2016-06-13 10:45:00,91.43,91.48,91.31,91.35,9930.0,81.634,81.6786,81.5269,81.5626,9930.0
2016-06-13 10:50:00,91.37,91.41,91.33,91.35,39253.0,81.5804,81.6161,81.5447,81.5626,39253.0
2016-06-13 10:55:00,91.36,91.43,91.34,91.4,23167.0,81.5715,81.634,81.5536,81.6072,23167.0
2016-06-13 11:00:00,91.38,91.43,91.28,91.43,24572.0,81.5894,81.634,81.5001,81.634,24572.0
2016-06-13 11:05:00,91.44,91.62,91.33,91.62,29416.0,81.6429,81.8036,81.5447,81.8036,29416.0
2016-06-13 11:10:00,91.62,91.81,91.61,91.77,19196.0,81.8036,81.9733,81.7947,81.9376,19196.0
2016-06-13 11:15:00,91.77,91.79,91.72,91.73,13028.0,81.9376,81.9554,81.8929,81.9019,13028.0
2016-06-13 11:20:00,91.72,91.8,91.72,91.77,10548.0,81.8929,81.9644,81.8929,81.9376,10548.0
2016-06-13 11:25:00,91.77,91.82,91.73,91.8,14336.0,81.9376,81.9822,81.9019,81.9644,14336.0
2016-06-13 11:30:00,91.8,91.82,91.64,91.65,8660.0,81.9644,81.9822,81.8215,81.8304,8660.0
2016-06-13 11:35:00,91.63,91.67,91.58,91.62,5426.0,81.8126,81.8483,81.7679,81.8036,5426.0
2016-06-13 11:40:00,91.63,91.7,91.61,91.65,5914.0,81.8126,81.8751,81.7947,81.8304,5914.0
2016-06-13 11:45:00,91.61,91.72,91.61,91.72,4063.0,81.7947,81.8929,81.7947,81.8929,4063.0
2016-06-13 11:50:00,91.68,91.75,91.67,91.73,2940.0,81.8572,81.9197,81.8483,81.9019,2940.0
2016-06-13 11:55:00,91.74,91.74,91.61,91.71,8173.0,81.9108,81.9108,81.7947,81.884,8173.0
2016-06-13 12:00:00,91.7,91.71,91.67,91.68,7146.0,81.8751,81.884,81.8483,81.8572,7146.0
2016-06-13 12:05:00,91.69,91.77,91.68,91.74,7009.0,81.8661,81.9376,81.8572,81.9108,7009.0
2016-06-13 12:10:00,91.75,91.83,91.75,91.82,7326.0,81.9197,81.9911,81.9197,81.9822,7326.0
2016-06-13 12:15:00,91.83,91.85,91.8,91.8,4122.0,81.9911,82.009,81.9644,81.9644,4122.0
2016-06-13 12:20:00,91.79,91.93,91.74,91.91,13308.0,81.9554,82.0804,81.9108,82.0626,13308.0
2016-06-13 12:25:00,91.89,91.93,91.84,91.86,4235.0,82.0447,82.0804,82.0001,82.0179,4235.0
2016-06-13 12:30:00,91.87,91.88,91.8,91.83,13187.0,82.0269,82.0358,81.9644,81.9911,13187.0
2016-06-13 12:35:00,91.83,91.9,91.8,91.85,4363.0,81.9911,82.0536,81.9644,82.009,4363.0
2016-06-13 12:40:00,91.86,91.94,91.85,91.88,3103.0,82.0179,82.0894,82.009,82.0358,3103.0
2016-06-13 12:45:00,91.88,91.9,91.83,91.83,2962.0,82.0358,82.0536,81.9911,81.9911,2962.0
2016-06-13 12:50:00,91.84,91.93,91.84,91.92,4203.0,82.0001,82.0804,82.0001,82.0715,4203.0
2016-06-13 12:55:00,91.94,92.0,91.94,91.95,5660.0,82.0894,82.1429,82.0894,82.0983,5660.0
2016-06-13 13:00:00,91.95,92.0,91.95,91.96,9915.0,82.0983,82.1429,82.0983,82.1072,9915.0
2016-06-13 13:05:00,91.95,92.0,91.95,91.97,4655.0,82.0983,82.1429,82.0983,82.1161,4655.0
2016-06-13 13:10:00,91.95,91.96,91.84,91.91,9325.0,82.0983,82.1072,82.0001,82.0626,9325.0
2016-06-13 13:15:00,91.89,91.89,91.76,91.8,3919.0,82.0447,82.0447,81.9286,81.9644,3919.0
2016-06-13 13:20:00,91.82,91.91,91.82,91.91,3934.0,81.9822,82.0626,81.9822,82.0626,3934.0
2016-06-13 13:25:00,91.9,91.96,91.87,91.93,4927.0,82.0536,82.1072,82.0269,82.0804,4927.0
2016-06-13 13:30:00,91.92,91.92,91.88,91.88,4388.0,82.0715,82.0715,82.0358,82.0358,4388.0
2016-06-13 13:35:00,91.87,91.9,91.82,91.85,7906.0,82.0269,82.0536,81.9822,82.009,7906.0
2016-06-13 13:40:00,91.83,91.97,91.82,91.93,6619.0,81.9911,82.1161,81.9822,82.0804,6619.0
2016-06-13 13:45:00,91.92,91.93,91.78,91.8,16609.0,82.0715,82.0804,81.9465,81.9644,16609.0
2016-06-13 13:50:00,91.78,91.78,91.69,91.75,4703.0,81.9465,81.9465,81.8661,81.9197,4703.0
2016-06-13 13:55:00,91.72,91.77,91.67,91.74,4594.0,81.8929,81.9376,81.8483,81.9108,4594.0
2016-06-13 14:00:00,91.75,91.8,91.7,91.74,5591.0,81.9197,81.9644,81.8751,81.9108,5591.0
2016-06-13 14:05:00,91.71,91.8,91.71,91.78,7824.0,81.884,81.9644,81.884,81.9465,7824.0
2016-06-13 14:10:00,91.78,91.8,91.76,91.79,6456.0,81.9465,81.9644,81.9286,81.9554,6456.0
2016-06-13 14:15:00,91.78,91.78,91.73,91.75,4909.0,81.9465,81.9465,81.9019,81.9197,4909.0
2016-06-13 14:20:00,91.76,91.77,91.71,91.74,6535.0,81.9286,81.9376,81.884,81.9108,6535.0
2016-06-13 14:25:00,91.73,91.73,91.64,91.68,6936.0,81.9019,81.9019,81.8215,81.8572,6936.0
2016-06-13 14:30:00,91.67,91.8,91.67,91.78,19986.0,81.8483,81.9644,81.8483,81.9465,19986.0
2016-06-13 14:35:00,91.76,91.79,91.7,91.74,15028.0,81.9286,81.9554,81.8751,81.9108,15028.0
2016-06-13 14:40:00,91.74,91.8,91.74,91.8,8863.0,81.9108,81.9644,81.9108,81.9644,8863.0
2016-06-13 14:45:00,91.78,91.79,91.73,91.75,4269.0,81.9465,81.9554,81.9019,81.9197,4269.0
2016-06-13 14:50:00,91.75,91.75,91.65,91.73,7774.0,81.9197,81.9197,81.8304,81.9019,7774.0
2016-06-13 14:55:00,91.73,91.75,91.7,91.7,5401.0,81.9019,81.9197,81.8751,81.8751,5401.0
2016-06-13 15:00:00,91.7,91.73,91.66,91.68,6654.0,81.8751,81.9019,81.8394,81.8572,6654.0
2016-06-13 15:05:00,91.7,91.7,91.63,91.63,8511.0,81.8751,81.8751,81.8126,81.8126,8511.0
2016-06-13 15:10:00,91.63,91.66,91.56,91.57,7297.0,81.8126,81.8394,81.7501,81.759,7297.0
2016-06-13 15:15:00,91.6,91.63,91.58,91.63,8336.0,81.7858,81.8126,81.7679,81.8126,8336.0
2016-06-13 15:20:00,91.65,91.68,91.62,91.63,5385.0,81.8304,81.8572,81.8036,81.8126,5385.0
2016-06-13 15:25:00,91.64,91.69,91.6,91.68,9556.0,81.8215,81.8661,81.7858,81.8572,9556.0
2016-06-13 15:30:00,91.67,91.69,91.58,91.6,15286.0,81.8483,81.8661,81.7679,81.7858,15286.0
2016-06-13 15:35:00,91.57,91.62,91.46,91.52,12357.0,81.759,81.8036,81.6608,81.7144,12357.0
2016-06-13 15:40:00,91.51,91.52,91.42,91.42,17375.0,81.7054,81.7144,81.6251,81.6251,17375.0
2016-06-13 15:45:00,91.42,91.42,91.33,91.39,21782.0,81.6251,81.6251,81.5447,81.5983,21782.0
2016-06-13 15:50:00,91.38,91.38,91.26,91.26,32435.0,81.5894,81.5894,81.4822,81.4822,32435.0
2016-06-13 15:55:00,91.25,91.36,91.24,91.3,67575.0,81.4733,81.5715,81.4644,81.5179,67575.0
2016-06-14 09:30:00,90.88,90.88,90.5,90.68,23156.0,81.1429,81.1429,80.8036,80.9644,23156.0
2016-06-14 09:35:00,90.65,90.7,90.41,90.6,12120.0,80.9376,80.9822,80.7233,80.8929,12120.0
2016-06-14 09:40:00,90.58,90.79,90.58,90.78,15170.0,80.8751,81.0626,80.8751,81.0536,15170.0
2016-06-14 09:45:00,90.76,90.8,90.59,90.68,10500.0,81.0358,81.0715,80.884,80.9644,10500.0
2016-06-14 09:50:00,90.7,90.77,90.54,90.6,23940.0,80.9822,81.0447,80.8394,80.8929,23940.0
2016-06-14 09:55:00,90.59,90.61,90.46,90.57,24386.0,80.884,80.9019,80.7679,80.8661,24386.0
2016-06-14 10:00:00,90.55,90.66,90.39,90.5,39777.0,80.8483,80.9465,80.7054,80.8036,39777.0
2016-06-14 10:05:00,90.44,90.46,90.3,90.4,9274.0,80.7501,80.7679,80.6251,80.7144,9274.0
2016-06-14 10:10:00,90.41,90.5,90.38,90.42,20322.0,80.7233,80.8036,80.6965,80.7322,20322.0
2016-06-14 10:15:00,90.4,90.47,90.39,90.43,7989.0,80.7144,80.7769,80.7054,80.7411,7989.0
2016-06-14 10:20:00,90.45,90.49,90.39,90.4,10333.0,80.759,80.7947,80.7054,80.7144,10333.0
2016-06-14 10:25:00,90.4,90.4,90.23,90.29,15618.0,80.7144,80.7144,80.5626,80.6161,15618.0
2016-06-14 10:30:00,90.3,90.52,90.3,90.38,21526.0,80.6251,80.8215,80.6251,80.6965,21526.0
2016-06-14 10:35:00,90.37,90.51,90.34,90.51,13415.0,80.6876,80.8126,80.6608,80.8126,13415.0
2016-06-14 10:40:00,90.54,90.6,90.46,90.55,9424.0,80.8394,80.8929,80.7679,80.8483,9424.0
2016-06-14 10:45:00,90.56,90.63,90.4,90.48,8175.0,80.8572,80.9197,80.7144,80.7858,8175.0
2016-06-14 10:50:00,90.48,90.54,90.45,90.52,18121.0,80.7858,80.8394,80.759,80.8215,18121.0
2016-06-14 10:55:00,90.51,90.52,90.45,90.45,16323.0,80.8126,80.8215,80.759,80.759,16323.0
2016-06-14 11:00:00,90.43,90.48,90.39,90.48,6628.0,80.7411,80.7858,80.7054,80.7858,6628.0
2016-06-14 11:05:00,90.5,90.65,90.49,90.65,8057.0,80.8036,80.9376,80.7947,80.9376,8057.0
2016-06-14 11:10:00,90.67,90.68,90.58,90.62,11500.0,80.9554,80.9644,80.8751,80.9108,11500.0
2016-06-14 11:15:00,90.62,90.68,90.59,90.68,11205.0,80.9108,80.9644,80.884,80.9644,11205.0
2016-06-14 11:20:00,90.69,90.71,90.59,90.66,8122.0,80.9733,80.9911,80.884,80.9465,8122.0
2016-06-14 11:25:00,90.65,90.65,90.59,90.64,12196.0,80.9376,80.9376,80.884,80.9286,12196.0
2016-06-14 11:30:00,90.65,90.75,90.64,90.73,11806.0,80.9376,81.0269,80.9286,81.009,11806.0
2016-06-14 11:35:00,90.76,90.95,90.76,90.92,6041.0,81.0358,81.2054,81.0358,81.1786,6041.0
2016-06-14 11:40:00,90.94,90.97,90.88,90.89,5062.0,81.1965,81.2233,81.1429,81.1519,5062.0
2016-06-14 11:45:00,90.89,90.92,90.84,90.85,12810.0,81.1519,81.1786,81.1072,81.1161,12810.0
2016-06-14 11:50:00,90.84,91.0,90.83,91.0,5938.0,81.1072,81.2501,81.0983,81.2501,5938.0
2016-06-14 11:55:00,90.98,90.98,90.92,90.94,5449.0,81.2322,81.2322,81.1786,81.1965,5449.0
2016-06-14 12:00:00,90.95,91.07,90.94,91.04,8508.0,81.2054,81.3126,81.1965,81.2858,8508.0
2016-06-14 12:05:00,91.01,91.03,90.95,91.02,4112.0,81.259,81.2769,81.2054,81.2679,4112.0
2016-06-14 12:10:00,91.04,91.14,91.03,91.14,4477.0,81.2858,81.3751,81.2769,81.3751,4477.0
2016-06-14 12:15:00,91.13,91.16,91.1,91.1,5114.0,81.3661,81.3929,81.3394,81.3394,5114.0
2016-06-14 12:20:00,91.12,91.18,91.12,91.17,3600.0,81.3572,81.4108,81.3572,81.4019,3600.0
2016-06-14 12:25:00,91.18,91.32,91.17,91.26,10004.0,81.4108,81.5358,81.4019,81.4822,10004.0
2016-06-14 12:30:00,91.28,91.28,91.18,91.23,6977.0,81.5001,81.5001,81.4108,81.4554,6977.0
2016-06-14 12:35:00,91.24,91.27,91.15,91.16,6462.0,81.4644,81.4911,81.384,81.3929,6462.0
2016-06-14 12:40:00,91.17,91.17,91.09,91.14,7504.0,81.4019,81.4019,81.3304,81.3751,7504.0
2016-06-14 12:45:00,91.12,91.16,91.04,91.12,5000.0,81.3572,81.3929,81.2858,81.3572,5000.0
2016-06-14 12:50:00,91.12,91.13,91.08,91.13,3899.0,81.3572,81.3661,81.3215,81.3661,3899.0
2016-06-14 12:55:00,91.13,91.15,91.06,91.08,4584.0,81.3661,81.384,81.3036,81.3215,4584.0
2016-06-14 13:00:00,91.08,91.15,91.07,91.12,5672.0,81.3215,81.384,81.3126,81.3572,5672.0
2016-06-14 13:05:00,91.12,91.18,91.1,91.12,6226.0,81.3572,81.4108,81.3394,81.3572,6226.0
2016-06-14 13:10:00,91.09,91.09,91.03,91.06,5300.0,81.3304,81.3304,81.2769,81.3036,5300.0
2016-06-14 13:15:00,91.08,91.14,91.05,91.11,5618.0,81.3215,81.3751,81.2947,81.3483,5618.0
2016-06-14 13:20:00,91.12,91.16,91.11,91.13,3506.0,81.3572,81.3929,81.3483,81.3661,3506.0
2016-06-14 13:25:00,91.13,91.13,91.05,91.07,5659.0,81.3661,81.3661,81.2947,81.3126,5659.0
2016-06-14 13:30:00,91.06,91.1,91.02,91.1,5198.0,81.3036,81.3394,81.2679,81.3394,5198.0
2016-06-14 13:35:00,91.12,91.14,91.04,91.14,9186.0,81.3572,81.3751,81.2858,81.3751,9186.0
2016-06-14 13:40:00,91.13,91.23,91.1,91.18,15890.0,81.3661,81.4554,81.3394,81.4108,15890.0
2016-06-14 13:45:00,91.16,91.22,91.14,91.15,5363.0,81.3929,81.4465,81.3751,81.384,5363.0
2016-06-14 13:50:00,91.12,91.13,91.06,91.09,4580.0,81.3572,81.3661,81.3036,81.3304,4580.0
2016-06-14 13:55:00,91.09,91.13,91.05,91.05,6372.0,81.3304,81.3661,81.2947,81.2947,6372.0
2016-06-14 14:00:00,91.04,91.13,91.04,91.13,5290.0,81.2858,81.3661,81.2858,81.3661,5290.0
2016-06-14 14:05:00,91.13,91.26,91.12,91.26,15143.0,81.3661,81.4822,81.3572,81.4822,15143.0
2016-06-14 14:10:00,91.24,91.32,91.21,91.32,4861.0,81.4644,81.5358,81.4376,81.5358,4861.0
2016-06-14 14:15:00,91.31,91.45,91.31,91.42,12827.0,81.5269,81.6519,81.5269,81.6251,12827.0
2016-06-14 14:20:00,91.42,91.44,91.37,91.42,6072.0,81.6251,81.6429,81.5804,81.6251,6072.0
2016-06-14 14:25:00,91.41,91.45,91.36,91.45,5740.0,81.6161,81.6519,81.5715,81.6519,5740.0
2016-06-14 14:30:00,91.43,91.65,91.43,91.55,25164.0,81.634,81.8304,81.634,81.7411,25164.0
2016-06-14 14:35:00,91.56,91.57,91.43,91.5,5492.0,81.7501,81.759,81.634,81.6965,5492.0
2016-06-14 14:40:00,91.52,91.57,91.48,91.57,8872.0,81.7144,81.759,81.6786,81.759,8872.0
2016-06-14 14:45:00,91.58,91.58,91.46,91.52,5500.0,81.7679,81.7679,81.6608,81.7144,5500.0
2016-06-14 14:50:00,91.53,91.54,91.46,91.49,4816.0,81.7233,81.7322,81.6608,81.6876,4816.0
2016-06-14 14:55:00,91.48,91.51,91.39,91.47,8635.0,81.6786,81.7054,81.5983,81.6697,8635.0
2016-06-14 15:00:00,91.44,91.48,91.3,91.42,13155.0,81.6429,81.6786,81.5179,81.6251,13155.0
2016-06-14 15:05:00,91.44,91.48,91.35,91.43,8880.0,81.6429,81.6786,81.5626,81.634,8880.0
2016-06-14 15:10:00,91.38,91.5,91.38,91.5,11559.0,81.5894,81.6965,81.5894,81.6965,11559.0
2016-06-14 15:15:00,91.5,91.63,91.5,91.58,9536.0,81.6965,81.8126,81.6965,81.7679,9536.0
2016-06-14 15:20:00,91.58,91.69,91.58,91.61,16307.0,81.7679,81.8661,81.7679,81.7947,16307.0
2016-06-14 15:25:00,91.58,91.73,91.57,91.72,13221.0,81.7679,81.9019,81.759,81.8929,13221.0
2016-06-14 15:30:00,91.72,91.73,91.59,91.68,21552.0,81.8929,81.9019,81.7769,81.8572,21552.0
2016-06-14 15:35:00,91.64,91.7,91.63,91.66,25693.0,81.8215,81.8751,81.8126,81.8394,25693.0
2016-06-14 15:40:00,91.64,91.76,91.63,91.69,28370.0,81.8215,81.9286,81.8126,81.8661,28370.0
2016-06-14 15:45:00,91.69,91.69,91.43,91.43,25344.0,81.8661,81.8661,81.634,81.634,25344.0
2016-06-14 15:50:00,91.42,91.48,91.38,91.44,27399.0,81.6251,81.6786,81.5894,81.6429,27399.0
2016-06-14 15:55:00,91.44,91.52,91.41,91.46,55847.0,81.6429,81.7144,81.6161,81.6608,55847.0
2016-06-15 09:30:00,91.52,91.67,91.27,91.27,26380.0,81.7144,81.8483,81.4911,81.4911,26380.0
2016-06-15 09:35:00,91.33,91.57,91.28,91.32,13889.0,81.5447,81.759,81.5001,81.5358,13889.0
2016-06-15 09:40:00,91.33,91.47,91.21,91.31,16715.0,81.5447,81.6697,81.4376,81.5269,16715.0
2016-06-15 09:45:00,91.34,91.69,91.3,91.62,30683.0,81.5536,81.8661,81.5179,81.8036,30683.0
2016-06-15 09:50:00,91.59,91.89,91.51,91.88,26813.0,81.7769,82.0447,81.7054,82.0358,26813.0
2016-06-15 09:55:00,91.89,92.05,91.88,92.03,17430.0,82.0447,82.1876,82.0358,82.1697,17430.0
2016-06-15 10:00:00,92.06,92.09,91.94,91.95,5102.0,82.1965,82.2233,82.0894,82.0983,5102.0
2016-06-15 10:05:00,91.95,91.96,91.9,91.93,6552.0,82.0983,82.1072,82.0536,82.0804,6552.0
2016-06-15 10:10:00,91.91,92.09,91.91,92.0,16259.0,82.0626,82.2233,82.0626,82.1429,16259.0
2016-06-15 10:15:00,92.01,92.12,91.96,92.12,16701.0,82.1519,82.2501,82.1072,82.2501,16701.0
2016-06-15 10:20:00,92.11,92.17,92.04,92.06,19185.0,82.2411,82.2947,82.1786,82.1965,19185.0
2016-06-15 10:25:00,92.06,92.16,92.05,92.05,20574.0,82.1965,82.2858,82.1876,82.1876,20574.0
2016-06-15 10:30:00,92.07,92.09,91.96,92.01,17677.0,82.2054,82.2233,82.1072,82.1519,17677.0
2016-06-15 10:35:00,92.02,92.08,91.95,92.08,5927.0,82.1608,82.2144,82.0983,82.2144,5927.0
2016-06-15 10:40:00,92.1,92.12,91.98,92.03,6536.0,82.2322,82.2501,82.1251,82.1697,6536.0
2016-06-15 10:45:00,92.06,92.16,92.06,92.12,9552.0,82.1965,82.2858,82.1965,82.2501,9552.0
2016-06-15 10:50:00,92.11,92.12,91.97,91.97,9390.0,82.2411,82.2501,82.1161,82.1161,9390.0
2016-06-15 10:55:00,91.97,92.01,91.92,91.92,4925.0,82.1161,82.1519,82.0715,82.0715,4925.0
2016-06-15 11:00:00,91.89,92.0,91.89,91.95,4940.0,82.0447,82.1429,82.0447,82.0983,4940.0
2016-06-15 11:05:00,91.98,92.02,91.96,91.99,11675.0,82.1251,82.1608,82.1072,82.134,11675.0
2016-06-15 11:10:00,91.99,92.02,91.93,91.93,8400.0,82.134,82.1608,82.0804,82.0804,8400.0
2016-06-15 11:15:00,91.92,92.0,91.85,91.85,13242.0,82.0715,82.1429,82.009,82.009,13242.0
2016-06-15 11:20:00,91.88,91.94,91.82,91.82,6776.0,82.0358,82.0894,81.9822,81.9822,6776.0
2016-06-15 11:25:00,91.83,91.86,91.73,91.74,5704.0,81.9911,82.0179,81.9019,81.9108,5704.0
2016-06-15 11:30:00,91.74,91.78,91.7,91.7,2632.0,81.9108,81.9465,81.8751,81.8751,2632.0
2016-06-15 11:35:00,91.71,91.71,91.61,91.64,4505.0,81.884,81.884,81.7947,81.8215,4505.0
2016-06-15 11:40:00,91.65,91.68,91.62,91.63,2695.0,81.8304,81.8572,81.8036,81.8126,2695.0
2016-06-15 11:45:00,91.61,91.61,91.55,91.55,7086.0,81.7947,81.7947,81.7411,81.7411,7086.0
2016-06-15 11:50:00,91.57,91.57,91.47,91.52,3782.0,81.759,81.759,81.6697,81.7144,3782.0
2016-06-15 11:55:00,91.51,91.64,91.51,91.57,3318.0,81.7054,81.8215,81.7054,81.759,3318.0
2016-06-15 12:00:00,91.57,91.57,91.49,91.5,1800.0,81.759,81.759,81.6876,81.6965,1800.0
2016-06-15 12:05:00,91.51,91.57,91.46,91.49,3011.0,81.7054,81.759,81.6608,81.6876,3011.0
2016-06-15 12:10:00,91.46,91.56,91.45,91.56,2200.0,81.6608,81.7501,81.6519,81.7501,2200.0
2016-06-15 12:15:00,91.58,91.59,91.5,91.53,2080.0,81.7679,81.7769,81.6965,81.7233,2080.0
2016-06-15 12:20:00,91.53,91.59,91.53,91.53,2123.0,81.7233,81.7769,81.7233,81.7233,2123.0
2016-06-15 12:25:00,91.57,91.57,91.47,91.5,2440.0,81.759,81.759,81.6697,81.6965,2440.0
2016-06-15 12:30:00,91.52,91.55,91.49,91.53,1700.0,81.7144,81.7411,81.6876,81.7233,1700.0
2016-06-15 12:35:00,91.5,91.5,91.39,91.41,7178.0,81.6965,81.6965,81.5983,81.6161,7178.0
2016-06-15 12:40:00,91.44,91.52,91.44,91.48,3570.0,81.6429,81.7144,81.6429,81.6786,3570.0
2016-06-15 12:45:00,91.47,91.49,91.41,91.43,1666.0,81.6697,81.6876,81.6161,81.634,1666.0
2016-06-15 12:50:00,91.41,91.47,91.41,91.44,5980.0,81.6161,81.6697,81.6161,81.6429,5980.0
2016-06-15 12:55:00,91.47,91.48,91.42,91.42,1769.0,81.6697,81.6786,81.6251,81.6251,1769.0
2016-06-15 13:00:00,91.41,91.47,91.41,91.47,1500.0,81.6161,81.6697,81.6161,81.6697,1500.0
2016-06-15 13:05:00,91.44,91.44,91.35,91.38,3004.0,81.6429,81.6429,81.5626,81.5894,3004.0
2016-06-15 13:10:00,91.35,91.36,91.3,91.3,3725.0,81.5626,81.5715,81.5179,81.5179,3725.0
2016-06-15 13:15:00,91.3,91.42,91.3,91.39,6770.0,81.5179,81.6251,81.5179,81.5983,6770.0
2016-06-15 13:20:00,91.39,91.39,91.35,91.36,4766.0,81.5983,81.5983,81.5626,81.5715,4766.0
2016-06-15 13:25:00,91.37,91.44,91.35,91.44,5310.0,81.5804,81.6429,81.5626,81.6429,5310.0
2016-06-15 13:30:00,91.44,91.46,91.42,91.45,2861.0,81.6429,81.6608,81.6251,81.6519,2861.0
2016-06-15 13:35:00,91.44,91.46,91.41,91.45,2900.0,81.6429,81.6608,81.6161,81.6519,2900.0
2016-06-15 13:40:00,91.46,91.51,91.45,91.51,4141.0,81.6608,81.7054,81.6519,81.7054,4141.0
2016-06-15 13:45:00,91.52,91.54,91.47,91.54,2700.0,81.7144,81.7322,81.6697,81.7322,2700.0
2016-06-15 13:50:00,91.55,91.58,91.53,91.55,2000.0,81.7411,81.7679,81.7233,81.7411,2000.0
2016-06-15 13:55:00,91.56,91.58,91.52,91.57,2327.0,81.7501,81.7679,81.7144,81.759,2327.0
2016-06-15 14:00:00,91.59,91.92,91.58,91.73,9813.0,81.7769,82.0715,81.7679,81.9019,9813.0
2016-06-15 14:05:00,91.77,91.84,91.67,91.67,8365.0,81.9376,82.0001,81.8483,81.8483,8365.0
2016-06-15 14:10:00,91.71,91.76,91.66,91.68,4020.0,81.884,81.9286,81.8394,81.8572,4020.0
2016-06-15 14:15:00,91.66,91.73,91.59,91.6,3969.0,81.8394,81.9019,81.7769,81.7858,3969.0
2016-06-15 14:20:00,91.58,91.62,91.53,91.56,4548.0,81.7679,81.8036,81.7233,81.7501,4548.0
2016-06-15 14:25:00,91.56,91.58,91.44,91.44,6821.0,81.7501,81.7679,81.6429,81.6429,6821.0
2016-06-15 14:30:00,91.39,91.5,91.37,91.48,4529.0,81.5983,81.6965,81.5804,81.6786,4529.0
2016-06-15 14:35:00,91.45,91.52,91.43,91.43,3531.0,81.6519,81.7144,81.634,81.634,3531.0
2016-06-15 14:40:00,91.4,91.48,91.4,91.45,8071.0,81.6072,81.6786,81.6072,81.6519,8071.0
2016-06-15 14:45:00,91.5,91.55,91.42,91.49,6879.0,81.6965,81.7411,81.6251,81.6876,6879.0
2016-06-15 14:50:00,91.46,91.47,91.34,91.36,6910.0,81.6608,81.6697,81.5536,81.5715,6910.0
2016-06-15 14:55:00,91.35,91.44,91.35,91.44,6264.0,81.5626,81.6429,81.5626,81.6429,6264.0
2016-06-15 15:00:00,91.44,91.48,91.4,91.41,4474.0,81.6429,81.6786,81.6072,81.6161,4474.0
2016-06-15 15:05:00,91.42,91.46,91.41,91.41,4700.0,81.6251,81.6608,81.6161,81.6161,4700.0
2016-06-15 15:10:00,91.42,91.51,91.42,91.5,8629.0,81.6251,81.7054,81.6251,81.6965,8629.0
2016-06-15 15:15:00,91.48,91.48,91.36,91.4,4937.0,81.6786,81.6786,81.5715,81.6072,4937.0
2016-06-15 15:20:00,91.39,91.43,91.31,91.41,18084.0,81.5983,81.634,81.5269,81.6161,18084.0
2016-06-15 15:25:00,91.41,91.41,91.31,91.37,17066.0,81.6161,81.6161,81.5269,81.5804,17066.0
2016-06-15 15:30:00,91.38,91.41,91.31,91.31,19563.0,81.5894,81.6161,81.5269,81.5269,19563.0
2016-06-15 15:35:00,91.3,91.32,91.0,91.0,41307.0,81.5179,81.5358,81.2501,81.2501,41307.0
2016-06-15 15:40:00,91.0,91.05,90.86,90.89,43553.0,81.2501,81.2947,81.1251,81.1519,43553.0
2016-06-15 15:45:00,90.86,90.97,90.8,90.93,31218.0,81.1251,81.2233,81.0715,81.1876,31218.0
2016-06-15 15:50:00,90.92,90.96,90.83,90.92,38917.0,81.1786,81.2144,81.0983,81.1786,38917.0
2016-06-15 15:55:00,90.91,91.05,90.89,91.04,91477.0,81.1697,81.2947,81.1519,81.2858,91477.0
2016-06-16 09:30:00,90.97,91.13,90.64,90.92,30155.0,81.2233,81.3661,80.9286,81.1786,30155.0
2016-06-16 09:35:00,90.92,91.16,90.89,91.12,14550.0,81.1786,81.3929,81.1519,81.3572,14550.0
2016-06-16 09:40:00,91.12,91.32,91.03,91.16,32341.0,81.3572,81.5358,81.2769,81.3929,32341.0
2016-06-16 09:45:00,91.11,91.13,90.91,90.93,5804.0,81.3483,81.3661,81.1697,81.1876,5804.0
2016-06-16 09:50:00,90.97,90.97,90.78,90.9,6189.0,81.2233,81.2233,81.0536,81.1608,6189.0
2016-06-16 09:55:00,90.9,90.96,90.75,90.76,12329.0,81.1608,81.2144,81.0269,81.0358,12329.0
2016-06-16 10:00:00,90.74,90.82,90.62,90.66,19945.0,81.0179,81.0894,80.9108,80.9465,19945.0
2016-06-16 10:05:00,90.66,90.94,90.66,90.93,7763.0,80.9465,81.1965,80.9465,81.1876,7763.0
2016-06-16 10:10:00,90.92,91.03,90.82,90.94,8205.0,81.1786,81.2769,81.0894,81.1965,8205.0
2016-06-16 10:15:00,90.95,91.02,90.94,90.95,3500.0,81.2054,81.2679,81.1965,81.2054,3500.0
2016-06-16 10:20:00,90.95,91.07,90.95,90.96,6740.0,81.2054,81.3126,81.2054,81.2144,6740.0
2016-06-16 10:25:00,90.97,91.13,90.97,91.07,8417.0,81.2233,81.3661,81.2233,81.3126,8417.0
2016-06-16 10:30:00,91.09,91.09,90.99,91.0,9578.0,81.3304,81.3304,81.2411,81.2501,9578.0
2016-06-16 10:35:00,90.99,91.07,90.88,90.93,9751.0,81.2411,81.3126,81.1429,81.1876,9751.0
2016-06-16 10:40:00,90.94,91.07,90.94,91.07,4815.0,81.1965,81.3126,81.1965,81.3126,4815.0
2016-06-16 10:45:00,91.07,91.07,90.97,90.99,6974.0,81.3126,81.3126,81.2233,81.2411,6974.0
2016-06-16 10:50:00,91.02,91.03,90.96,91.01,9765.0,81.2679,81.2769,81.2144,81.259,9765.0
2016-06-16 10:55:00,91.0,91.01,90.9,90.91,26075.0,81.2501,81.259,81.1608,81.1697,26075.0
2016-06-16 11:00:00,90.92,90.97,90.86,90.96,13266.0,81.1786,81.2233,81.1251,81.2144,13266.0
2016-06-16 11:05:00,90.97,91.06,90.89,91.03,13942.0,81.2233,81.3036,81.1519,81.2769,13942.0
2016-06-16 11:10:00,90.99,91.12,90.99,91.06,16183.0,81.2411,81.3572,81.2411,81.3036,16183.0
2016-06-16 11:15:00,91.08,91.14,91.03,91.13,9761.0,81.3215,81.3751,81.2769,81.3661,9761.0
2016-06-16 11:20:00,91.12,91.24,91.11,91.23,5200.0,81.3572,81.4644,81.3483,81.4554,5200.0
2016-06-16 11:25:00,91.24,91.41,91.2,91.41,10920.0,81.4644,81.6161,81.4286,81.6161,10920.0
2016-06-16 11:30:00,91.42,91.48,91.4,91.45,12105.0,81.6251,81.6786,81.6072,81.6519,12105.0
2016-06-16 11:35:00,91.45,91.48,91.41,91.48,13016.0,81.6519,81.6786,81.6161,81.6786,13016.0
2016-06-16 11:40:00,91.48,91.51,91.38,91.41,9985.0,81.6786,81.7054,81.5894,81.6161,9985.0
2016-06-16 11:45:00,91.42,91.42,91.31,91.39,15300.0,81.6251,81.6251,81.5269,81.5983,15300.0
2016-06-16 11:50:00,91.37,91.43,91.28,91.41,10342.0,81.5804,81.634,81.5001,81.6161,10342.0
2016-06-16 11:55:00,91.42,91.45,91.24,91.28,9100.0,81.6251,81.6519,81.4644,81.5001,9100.0
2016-06-16 12:00:00,91.29,91.32,91.25,91.27,10000.0,81.509,81.5358,81.4733,81.4911,10000.0
2016-06-16 12:05:00,91.27,91.33,91.19,91.21,17254.0,81.4911,81.5447,81.4197,81.4376,17254.0
2016-06-16 12:10:00,91.22,91.32,91.21,91.29,12268.0,81.4465,81.5358,81.4376,81.509,12268.0
2016-06-16 12:15:00,91.3,91.52,91.3,91.52,6006.0,81.5179,81.7144,81.5179,81.7144,6006.0
2016-06-16 12:20:00,91.52,91.66,91.47,91.65,10911.0,81.7144,81.8394,81.6697,81.8304,10911.0
2016-06-16 12:25:00,91.67,91.75,91.62,91.7,9852.0,81.8483,81.9197,81.8036,81.8751,9852.0
2016-06-16 12:30:00,91.68,91.73,91.64,91.67,9141.0,81.8572,81.9019,81.8215,81.8483,9141.0
2016-06-16 12:35:00,91.67,91.81,91.66,91.81,11028.0,81.8483,81.9733,81.8394,81.9733,11028.0
2016-06-16 12:40:00,91.79,91.8,91.74,91.8,13986.0,81.9554,81.9644,81.9108,81.9644,13986.0
2016-06-16 12:45:00,91.81,91.87,91.73,91.74,9293.0,81.9733,82.0269,81.9019,81.9108,9293.0
2016-06-16 12:50:00,91.72,91.72,91.55,91.65,6408.0,81.8929,81.8929,81.7411,81.8304,6408.0
2016-06-16 12:55:00,91.62,91.63,91.52,91.55,5181.0,81.8036,81.8126,81.7144,81.7411,5181.0
2016-06-16 13:00:00,91.56,91.58,91.52,91.52,11466.0,81.7501,81.7679,81.7144,81.7144,11466.0
2016-06-16 13:05:00,91.52,91.52,91.42,91.5,5585.0,81.7144,81.7144,81.6251,81.6965,5585.0
2016-06-16 13:10:00,91.51,91.67,91.49,91.63,10343.0,81.7054,81.8483,81.6876,81.8126,10343.0
2016-06-16 13:15:00,91.64,91.66,91.59,91.66,12352.0,81.8215,81.8394,81.7769,81.8394,12352.0
2016-06-16 13:20:00,91.64,91.68,91.63,91.68,9793.0,81.8215,81.8572,81.8126,81.8572,9793.0
2016-06-16 13:25:00,91.68,91.72,91.64,91.66,5158.0,81.8572,81.8929,81.8215,81.8394,5158.0
2016-06-16 13:30:00,91.65,91.66,91.5,91.52,7918.0,81.8304,81.8394,81.6965,81.7144,7918.0
2016-06-16 13:35:00,91.54,91.63,91.54,91.61,7440.0,81.7322,81.8126,81.7322,81.7947,7440.0
2016-06-16 13:40:00,91.62,91.65,91.6,91.62,5056.0,81.8036,81.8304,81.7858,81.8036,5056.0
2016-06-16 13:45:00,91.62,91.64,91.47,91.52,9787.0,81.8036,81.8215,81.6697,81.7144,9787.0
2016-06-16 13:50:00,91.48,91.48,91.4,91.45,7506.0,81.6786,81.6786,81.6072,81.6519,7506.0
2016-06-16 13:55:00,91.46,91.47,91.34,91.39,8047.0,81.6608,81.6697,81.5536,81.5983,8047.0
2016-06-16 14:00:00,91.4,91.5,91.34,91.47,11543.0,81.6072,81.6965,81.5536,81.6697,11543.0
2016-06-16 14:05:00,91.51,91.53,91.41,91.53,7757.0,81.7054,81.7233,81.6161,81.7233,7757.0
2016-06-16 14:10:00,91.52,91.71,91.52,91.71,7079.0,81.7144,81.884,81.7144,81.884,7079.0
2016-06-16 14:15:00,91.71,91.76,91.68,91.74,7518.0,81.884,81.9286,81.8572,81.9108,7518.0
2016-06-16 14:20:00,91.75,91.76,91.61,91.67,16107.0,81.9197,81.9286,81.7947,81.8483,16107.0
2016-06-16 14:25:00,91.68,91.7,91.6,91.62,7894.0,81.8572,81.8751,81.7858,81.8036,7894.0
2016-06-16 14:30:00,91.63,91.65,91.57,91.58,6893.0,81.8126,81.8304,81.759,81.7679,6893.0
2016-06-16 14:35:00,91.58,91.67,91.57,91.58,8004.0,81.7679,81.8483,81.759,81.7679,8004.0
2016-06-16 14:40:00,91.57,91.64,91.57,91.59,8757.0,81.759,81.8215,81.759,81.7769,8757.0
2016-06-16 14:45:00,91.61,91.64,91.57,91.63,10612.0,81.7947,81.8215,81.759,81.8126,10612.0
2016-06-16 14:50:00,91.64,91.79,91.58,91.79,10528.0,81.8215,81.9554,81.7679,81.9554,10528.0
2016-06-16 14:55:00,91.77,91.78,91.65,91.65,10034.0,81.9376,81.9465,81.8304,81.8304,10034.0
2016-06-16 15:00:00,91.63,91.64,91.57,91.59,11006.0,81.8126,81.8215,81.759,81.7769,11006.0
2016-06-16 15:05:00,91.6,91.61,91.57,91.6,12615.0,81.7858,81.7947,81.759,81.7858,12615.0
2016-06-16 15:10:00,91.59,91.66,91.59,91.66,15712.0,81.7769,81.8394,81.7769,81.8394,15712.0
2016-06-16 15:15:00,91.67,91.7,91.62,91.64,14382.0,81.8483,81.8751,81.8036,81.8215,14382.0
2016-06-16 15:20:00,91.62,91.68,91.57,91.66,20809.0,81.8036,81.8572,81.759,81.8394,20809.0
2016-06-16 15:25:00,91.65,91.7,91.63,91.66,17293.0,81.8304,81.8751,81.8126,81.8394,17293.0
2016-06-16 15:30:00,91.65,91.71,91.65,91.68,15591.0,81.8304,81.884,81.8304,81.8572,15591.0
2016-06-16 15:35:00,91.69,91.7,91.59,91.6,18896.0,81.8661,81.8751,81.7769,81.7858,18896.0
2016-06-16 15:40:00,91.6,91.72,91.58,91.71,23388.0,81.7858,81.8929,81.7679,81.884,23388.0
2016-06-16 15:45:00,91.71,91.82,91.69,91.79,27076.0,81.884,81.9822,81.8661,81.9554,27076.0
2016-06-16 15:50:00,91.78,91.79,91.72,91.78,34986.0,81.9465,81.9554,81.8929,81.9465,34986.0
2016-06-16 15:55:00,91.78,91.8,91.63,91.71,87326.0,81.9465,81.9644,81.8126,81.884,87326.0
2016-06-17 09:30:00,91.78,91.83,91.34,91.83,167189.0,81.9465,81.9911,81.5536,81.9911,167189.0
2016-06-17 09:35:00,91.82,91.85,91.47,91.8,21813.0,81.9822,82.009,81.6697,81.9644,21813.0
2016-06-17 09:40:00,91.79,91.88,91.63,91.67,44084.0,81.9554,82.0358,81.8126,81.8483,44084.0
2016-06-17 09:45:00,91.69,91.7,91.51,91.67,22447.0,81.8661,81.8751,81.7054,81.8483,22447.0
2016-06-17 09:50:00,91.7,91.93,91.66,91.86,13052.0,81.8751,82.0804,81.8394,82.0179,13052.0
2016-06-17 09:55:00,91.85,92.02,91.85,91.99,14197.0,82.009,82.1608,82.009,82.134,14197.0
2016-06-17 10:00:00,91.99,92.09,91.99,92.02,19821.0,82.134,82.2233,82.134,82.1608,19821.0
2016-06-17 10:05:00,92.02,92.11,92.0,92.1,22096.0,82.1608,82.2411,82.1429,82.2322,22096.0
2016-06-17 10:10:00,92.09,92.2,92.05,92.12,64141.0,82.2233,82.3215,82.1876,82.2501,64141.0
2016-06-17 10:15:00,92.1,92.17,92.01,92.17,9550.0,82.2322,82.2947,82.1519,82.2947,9550.0
2016-06-17 10:20:00,92.18,92.27,92.02,92.02,19286.0,82.3036,82.384,82.1608,82.1608,19286.0
2016-06-17 10:25:00,92.01,92.01,91.76,91.85,10546.0,82.1519,82.1519,81.9286,82.009,10546.0
2016-06-17 10:30:00,91.83,91.84,91.7,91.78,7787.0,81.9911,82.0001,81.8751,81.9465,7787.0
2016-06-17 10:35:00,91.76,91.87,91.74,91.87,10481.0,81.9286,82.0269,81.9108,82.0269,10481.0
2016-06-17 10:40:00,91.87,91.87,91.72,91.72,10034.0,82.0269,82.0269,81.8929,81.8929,10034.0
2016-06-17 10:45:00,91.72,91.82,91.71,91.81,4322.0,81.8929,81.9822,81.884,81.9733,4322.0
2016-06-17 10:50:00,91.77,91.77,91.7,91.74,7220.0,81.9376,81.9376,81.8751,81.9108,7220.0
2016-06-17 10:55:00,91.74,91.8,91.73,91.78,8401.0,81.9108,81.9644,81.9019,81.9465,8401.0
2016-06-17 11:00:00,91.77,91.77,91.57,91.62,17735.0,81.9376,81.9376,81.759,81.8036,17735.0
2016-06-17 11:05:00,91.63,91.66,91.62,91.62,8516.0,81.8126,81.8394,81.8036,81.8036,8516.0
2016-06-17 11:10:00,91.6,91.65,91.58,91.65,7271.0,81.7858,81.8304,81.7679,81.8304,7271.0
2016-06-17 11:15:00,91.65,91.67,91.58,91.62,7807.0,81.8304,81.8483,81.7679,81.8036,7807.0
2016-06-17 11:20:00,91.64,91.69,91.61,91.67,5900.0,81.8215,81.8661,81.7947,81.8483,5900.0
2016-06-17 11:25:00,91.68,91.68,91.55,91.56,7259.0,81.8572,81.8572,81.7411,81.7501,7259.0
2016-06-17 11:30:00,91.54,91.6,91.52,91.58,4875.0,81.7322,81.7858,81.7144,81.7679,4875.0
2016-06-17 11:35:00,91.58,91.66,91.56,91.64,7569.0,81.7679,81.8394,81.7501,81.8215,7569.0
2016-06-17 11:40:00,91.65,91.66,91.61,91.64,6222.0,81.8304,81.8394,81.7947,81.8215,6222.0
2016-06-17 11:45:00,91.64,91.66,91.59,91.62,8031.0,81.8215,81.8394,81.7769,81.8036,8031.0
2016-06-17 11:50:00,91.62,91.69,91.62,91.68,7203.0,81.8036,81.8661,81.8036,81.8572,7203.0
2016-06-17 11:55:00,91.68,91.78,91.66,91.78,7374.0,81.8572,81.9465,81.8394,81.9465,7374.0
2016-06-17 12:00:00,91.79,91.88,91.75,91.87,13562.0,81.9554,82.0358,81.9197,82.0269,13562.0
2016-06-17 12:05:00,91.89,92.03,91.89,92.01,10740.0,82.0447,82.1697,82.0447,82.1519,10740.0
2016-06-17 12:10:00,92.02,92.1,92.02,92.08,7935.0,82.1608,82.2322,82.1608,82.2144,7935.0
2016-06-17 12:15:00,92.09,92.11,92.03,92.06,11600.0,82.2233,82.2411,82.1697,82.1965,11600.0
2016-06-17 12:20:00,92.07,92.09,92.05,92.09,7189.0,82.2054,82.2233,82.1876,82.2233,7189.0
2016-06-17 12:25:00,92.07,92.1,92.04,92.09,8538.0,82.2054,82.2322,82.1786,82.2233,8538.0
2016-06-17 12:30:00,92.09,92.1,91.94,91.94,7402.0,82.2233,82.2322,82.0894,82.0894,7402.0
2016-06-17 12:35:00,91.93,92.01,91.92,91.97,5232.0,82.0804,82.1519,82.0715,82.1161,5232.0
2016-06-17 12:40:00,91.96,92.04,91.96,92.01,8500.0,82.1072,82.1786,82.1072,82.1519,8500.0
2016-06-17 12:45:00,92.0,92.03,91.95,91.96,6400.0,82.1429,82.1697,82.0983,82.1072,6400.0
2016-06-17 12:50:00,91.99,92.03,91.99,92.02,5288.0,82.134,82.1697,82.134,82.1608,5288.0
2016-06-17 12:55:00,92.02,92.05,92.01,92.01,9294.0,82.1608,82.1876,82.1519,82.1519,9294.0
2016-06-17 13:00:00,92.02,92.04,91.86,91.91,9621.0,82.1608,82.1786,82.0179,82.0626,9621.0
2016-06-17 13:05:00,91.89,92.02,91.87,92.02,8647.0,82.0447,82.1608,82.0269,82.1608,8647.0
2016-06-17 13:10:00,92.01,92.02,91.95,92.01,5233.0,82.1519,82.1608,82.0983,82.1519,5233.0
2016-06-17 13:15:00,92.0,92.07,91.99,92.06,9132.0,82.1429,82.2054,82.134,82.1965,9132.0
2016-06-17 13:20:00,92.07,92.1,92.02,92.04,7302.0,82.2054,82.2322,82.1608,82.1786,7302.0
2016-06-17 13:25:00,92.05,92.13,92.04,92.04,4249.0,82.1876,82.259,82.1786,82.1786,4249.0
2016-06-17 13:30:00,92.03,92.03,91.95,91.97,4730.0,82.1697,82.1697,82.0983,82.1161,4730.0
2016-06-17 13:35:00,91.96,91.98,91.94,91.98,4700.0,82.1072,82.1251,82.0894,82.1251,4700.0
2016-06-17 13:40:00,91.99,92.05,91.99,92.03,7631.0,82.134,82.1876,82.134,82.1697,7631.0
2016-06-17 13:45:00,92.04,92.11,92.04,92.11,8691.0,82.1786,82.2411,82.1786,82.2411,8691.0
2016-06-17 13:50:00,92.1,92.12,92.02,92.02,16953.0,82.2322,82.2501,82.1608,82.1608,16953.0
2016-06-17 13:55:00,92.01,92.04,91.98,91.99,11512.0,82.1519,82.1786,82.1251,82.134,11512.0
2016-06-17 14:00:00,92.01,92.06,91.98,91.99,10586.0,82.1519,82.1965,82.1251,82.134,10586.0
2016-06-17 14:05:00,91.99,92.0,91.9,91.96,9644.0,82.134,82.1429,82.0536,82.1072,9644.0
2016-06-17 14:10:00,91.97,92.07,91.97,91.98,7928.0,82.1161,82.2054,82.1161,82.1251,7928.0
2016-06-17 14:15:00,91.98,92.05,91.97,91.99,12131.0,82.1251,82.1876,82.1161,82.134,12131.0
2016-06-17 14:20:00,91.98,92.07,91.97,92.02,10014.0,82.1251,82.2054,82.1161,82.1608,10014.0
2016-06-17 14:25:00,92.02,92.04,91.98,92.02,8862.0,82.1608,82.1786,82.1251,82.1608,8862.0
2016-06-17 14:30:00,92.04,92.1,92.01,92.1,8830.0,82.1786,82.2322,82.1519,82.2322,8830.0
2016-06-17 14:35:00,92.1,92.1,91.99,92.01,13910.0,82.2322,82.2322,82.134,82.1519,13910.0
2016-06-17 14:40:00,92.03,92.12,91.98,92.06,17923.0,82.1697,82.2501,82.1251,82.1965,17923.0
2016-06-17 14:45:00,92.07,92.11,92.06,92.1,6034.0,82.2054,82.2411,82.1965,82.2322,6034.0
2016-06-17 14:50:00,92.11,92.14,92.06,92.08,6122.0,82.2411,82.2679,82.1965,82.2144,6122.0
2016-06-17 14:55:00,92.08,92.13,92.07,92.13,6627.0,82.2144,82.259,82.2054,82.259,6627.0
2016-06-17 15:00:00,92.13,92.17,92.11,92.14,8714.0,82.259,82.2947,82.2411,82.2679,8714.0
2016-06-17 15:05:00,92.14,92.15,92.06,92.06,7464.0,82.2679,82.2769,82.1965,82.1965,7464.0
2016-06-17 15:10:00,92.08,92.1,92.06,92.08,11000.0,82.2144,82.2322,82.1965,82.2144,11000.0
2016-06-17 15:15:00,92.08,92.08,91.95,91.97,13336.0,82.2144,82.2144,82.0983,82.1161,13336.0
2016-06-17 15:20:00,91.97,91.97,91.91,91.92,8672.0,82.1161,82.1161,82.0626,82.0715,8672.0
2016-06-17 15:25:00,91.91,91.95,91.86,91.9,11950.0,82.0626,82.0983,82.0179,82.0536,11950.0
2016-06-17 15:30:00,91.9,91.9,91.84,91.87,14787.0,82.0536,82.0536,82.0001,82.0269,14787.0
2016-06-17 15:35:00,91.88,91.89,91.83,91.83,13707.0,82.0358,82.0447,81.9911,81.9911,13707.0
2016-06-17 15:40:00,91.82,91.83,91.74,91.8,16221.0,81.9822,81.9911,81.9108,81.9644,16221.0
2016-06-17 15:45:00,91.79,91.88,91.79,91.88,33365.0,81.9554,82.0358,81.9554,82.0358,33365.0
2016-06-17 15:50:00,91.88,91.97,91.87,91.95,35422.0,82.0358,82.1161,82.0269,82.0983,35422.0
2016-06-17 15:55:00,91.95,91.96,91.88,91.93,66128.0,82.0983,82.1072,82.0358,82.0804,66128.0
2016-06-20 09:30:00,92.85,93.0,92.62,92.94,28847.0,82.9019,83.0358,82.6965,82.9822,28847.0
2016-06-20 09:35:00,92.95,93.2,92.8,93.15,28485.0,82.9911,83.2144,82.8572,83.1697,28485.0
2016-06-20 09:40:00,93.16,93.55,93.16,93.41,22446.0,83.1786,83.5269,83.1786,83.4019,22446.0
2016-06-20 09:45:00,93.37,93.49,93.18,93.23,30859.0,83.3661,83.4733,83.1965,83.2411,30859.0
2016-06-20 09:50:00,93.22,93.42,93.21,93.37,16393.0,83.2322,83.4108,83.2233,83.3661,16393.0
2016-06-20 09:55:00,93.36,93.44,93.23,93.33,23102.0,83.3572,83.4286,83.2411,83.3304,23102.0
2016-06-20 10:00:00,93.37,93.51,93.37,93.43,25613.0,83.3661,83.4911,83.3661,83.4197,25613.0
2016-06-20 10:05:00,93.45,93.77,93.45,93.77,23141.0,83.4376,83.7233,83.4376,83.7233,23141.0
2016-06-20 10:10:00,93.77,93.78,93.55,93.67,20353.0,83.7233,83.7322,83.5269,83.634,20353.0
2016-06-20 10:15:00,93.7,93.74,93.56,93.66,21290.0,83.6608,83.6965,83.5358,83.6251,21290.0
2016-06-20 10:20:00,93.68,93.75,93.46,93.51,19383.0,83.6429,83.7054,83.4465,83.4911,19383.0
2016-06-20 10:25:00,93.51,93.57,93.41,93.51,18789.0,83.4911,83.5447,83.4019,83.4911,18789.0
2016-06-20 10:30:00,93.54,93.61,93.49,93.54,14096.0,83.5179,83.5804,83.4733,83.5179,14096.0
2016-06-20 10:35:00,93.54,93.55,93.37,93.39,12559.0,83.5179,83.5269,83.3661,83.384,12559.0
2016-06-20 10:40:00,93.41,93.61,93.41,93.61,8969.0,83.4019,83.5804,83.4019,83.5804,8969.0
2016-06-20 10:45:00,93.62,93.63,93.5,93.53,14799.0,83.5894,83.5983,83.4822,83.509,14799.0
2016-06-20 10:50:00,93.53,93.55,93.47,93.48,14438.0,83.509,83.5269,83.4554,83.4644,14438.0
2016-06-20 10:55:00,93.5,93.56,93.45,93.45,18469.0,83.4822,83.5358,83.4376,83.4376,18469.0
2016-06-20 11:00:00,93.44,93.57,93.44,93.55,13921.0,83.4286,83.5447,83.4286,83.5269,13921.0
2016-06-20 11:05:00,93.55,93.63,93.55,93.58,14148.0,83.5269,83.5983,83.5269,83.5536,14148.0
2016-06-20 11:10:00,93.59,93.63,93.55,93.61,9462.0,83.5626,83.5983,83.5269,83.5804,9462.0
2016-06-20 11:15:00,93.62,93.68,93.6,93.67,9758.0,83.5894,83.6429,83.5715,83.634,9758.0
2016-06-20 11:20:00,93.69,93.81,93.69,93.78,17435.0,83.6519,83.759,83.6519,83.7322,17435.0
2016-06-20 11:25:00,93.77,93.8,93.72,93.72,14324.0,83.7233,83.7501,83.6786,83.6786,14324.0
2016-06-20 11:30:00,93.72,93.74,93.62,93.73,11912.0,83.6786,83.6965,83.5894,83.6876,11912.0
2016-06-20 11:35:00,93.72,93.81,93.67,93.7,13283.0,83.6786,83.759,83.634,83.6608,13283.0
2016-06-20 11:40:00,93.72,93.8,93.66,93.66,12056.0,83.6786,83.7501,83.6251,83.6251,12056.0
2016-06-20 11:45:00,93.66,93.74,93.62,93.62,13866.0,83.6251,83.6965,83.5894,83.5894,13866.0
2016-06-20 11:50:00,93.63,93.67,93.56,93.58,11601.0,83.5983,83.634,83.5358,83.5536,11601.0
2016-06-20 11:55:00,93.59,93.6,93.54,93.58,13507.0,83.5626,83.5715,83.5179,83.5536,13507.0
2016-06-20 12:00:00,93.58,93.58,93.5,93.52,11806.0,83.5536,83.5536,83.4822,83.5001,11806.0
2016-06-20 12:05:00,93.5,93.51,93.45,93.47,9728.0,83.4822,83.4911,83.4376,83.4554,9728.0
2016-06-20 12:10:00,93.47,93.5,93.42,93.44,11402.0,83.4554,83.4822,83.4108,83.4286,11402.0
2016-06-20 12:15:00,93.45,93.45,93.41,93.43,14895.0,83.4376,83.4376,83.4019,83.4197,14895.0
2016-06-20 12:20:00,93.42,93.45,93.38,93.42,10960.0,83.4108,83.4376,83.3751,83.4108,10960.0
2016-06-20 12:25:00,93.41,93.41,93.29,93.39,9871.0,83.4019,83.4019,83.2947,83.384,9871.0
2016-06-20 12:30:00,93.41,93.44,93.38,93.43,8123.0,83.4019,83.4286,83.3751,83.4197,8123.0
2016-06-20 12:35:00,93.42,93.45,93.4,93.41,13115.0,83.4108,83.4376,83.3929,83.4019,13115.0
2016-06-20 12:40:00,93.41,93.42,93.36,93.4,6383.0,83.4019,83.4108,83.3572,83.3929,6383.0
2016-06-20 12:45:00,93.41,93.42,93.38,93.39,9466.0,83.4019,83.4108,83.3751,83.384,9466.0
2016-06-20 12:50:00,93.39,93.46,93.39,93.45,18212.0,83.384,83.4465,83.384,83.4376,18212.0
2016-06-20 12:55:00,93.46,93.51,93.46,93.51,8937.0,83.4465,83.4911,83.4465,83.4911,8937.0
2016-06-20 13:00:00,93.52,93.55,93.51,93.54,8517.0,83.5001,83.5269,83.4911,83.5179,8517.0
2016-06-20 13:05:00,93.54,93.55,93.47,93.53,7880.0,83.5179,83.5269,83.4554,83.509,7880.0
2016-06-20 13:10:00,93.53,93.55,93.36,93.36,13180.0,83.509,83.5269,83.3572,83.3572,13180.0
2016-06-20 13:15:00,93.34,93.4,93.34,93.36,6686.0,83.3394,83.3929,83.3394,83.3572,6686.0
2016-06-20 13:20:00,93.35,93.35,93.29,93.29,9896.0,83.3483,83.3483,83.2947,83.2947,9896.0
2016-06-20 13:25:00,93.3,93.32,93.2,93.22,9375.0,83.3036,83.3215,83.2144,83.2322,9375.0
2016-06-20 13:30:00,93.22,93.32,93.19,93.31,6853.0,83.2322,83.3215,83.2054,83.3126,6853.0
2016-06-20 13:35:00,93.31,93.35,93.3,93.33,8287.0,83.3126,83.3483,83.3036,83.3304,8287.0
2016-06-20 13:40:00,93.33,93.36,93.29,93.36,10352.0,83.3304,83.3572,83.2947,83.3572,10352.0
2016-06-20 13:45:00,93.36,93.4,93.34,93.36,14604.0,83.3572,83.3929,83.3394,83.3572,14604.0
2016-06-20 13:50:00,93.36,93.48,93.33,93.47,17392.0,83.3572,83.4644,83.3304,83.4554,17392.0
2016-06-20 13:55:00,93.47,93.47,93.41,93.41,10169.0,83.4554,83.4554,83.4019,83.4019,10169.0
2016-06-20 14:00:00,93.41,93.41,93.28,93.28,27503.0,83.4019,83.4019,83.2858,83.2858,27503.0
2016-06-20 14:05:00,93.29,93.31,93.22,93.3,10419.0,83.2947,83.3126,83.2322,83.3036,10419.0
2016-06-20 14:10:00,93.3,93.34,93.28,93.32,12132.0,83.3036,83.3394,83.2858,83.3215,12132.0
2016-06-20 14:15:00,93.32,93.34,93.27,93.31,12027.0,83.3215,83.3394,83.2769,83.3126,12027.0
2016-06-20 14:20:00,93.3,93.32,93.26,93.31,10689.0,83.3036,83.3215,83.2679,83.3126,10689.0
2016-06-20 14:25:00,93.33,93.33,93.2,93.23,17954.0,83.3304,83.3304,83.2144,83.2411,17954.0
2016-06-20 14:30:00,93.23,93.26,93.21,93.24,10188.0,83.2411,83.2679,83.2233,83.2501,10188.0
2016-06-20 14:35:00,93.26,93.29,93.23,93.25,11342.0,83.2679,83.2947,83.2411,83.259,11342.0
2016-06-20 14:40:00,93.26,93.39,93.26,93.37,11342.0,83.2679,83.384,83.2679,83.3661,11342.0
2016-06-20 14:45:00,93.37,93.38,93.28,93.33,17489.0,83.3661,83.3751,83.2858,83.3304,17489.0
2016-06-20 14:50:00,93.33,93.33,93.21,93.22,18401.0,83.3304,83.3304,83.2233,83.2322,18401.0
2016-06-20 14:55:00,93.23,93.23,93.16,93.22,15817.0,83.2411,83.2411,83.1786,83.2322,15817.0
2016-06-20 15:00:00,93.22,93.33,93.21,93.33,15865.0,83.2322,83.3304,83.2233,83.3304,15865.0
2016-06-20 15:05:00,93.33,93.34,93.26,93.29,19597.0,83.3304,83.3394,83.2679,83.2947,19597.0
2016-06-20 15:10:00,93.29,93.29,93.22,93.26,20122.0,83.2947,83.2947,83.2322,83.2679,20122.0
2016-06-20 15:15:00,93.27,93.27,93.14,93.24,21932.0,83.2769,83.2769,83.1608,83.2501,21932.0
2016-06-20 15:20:00,93.24,93.27,93.21,93.23,18686.0,83.2501,83.2769,83.2233,83.2411,18686.0
2016-06-20 15:25:00,93.23,93.24,93.18,93.2,21922.0,83.2411,83.2501,83.1965,83.2144,21922.0
2016-06-20 15:30:00,93.2,93.23,93.2,93.23,18167.0,83.2144,83.2411,83.2144,83.2411,18167.0
2016-06-20 15:35:00,93.22,93.25,93.21,93.25,24454.0,83.2322,83.259,83.2233,83.259,24454.0
2016-06-20 15:40:00,93.24,93.33,93.22,93.31,67150.0,83.2501,83.3304,83.2322,83.3126,67150.0
2016-06-20 15:45:00,93.32,93.33,93.18,93.19,49488.0,83.3215,83.3304,83.1965,83.2054,49488.0
2016-06-20 15:50:00,93.18,93.18,93.03,93.04,38528.0,83.1965,83.1965,83.0626,83.0715,38528.0
2016-06-20 15:55:00,93.04,93.12,93.04,93.06,83459.0,83.0715,83.1429,83.0715,83.0894,83459.0
2016-06-21 09:30:00,93.3,93.69,93.3,93.4,20821.0,83.3036,83.6519,83.3036,83.3929,20821.0
2016-06-21 09:35:00,93.44,93.44,93.22,93.42,19535.0,83.4286,83.4286,83.2322,83.4108,19535.0
2016-06-21 09:40:00,93.42,93.57,93.4,93.41,19987.0,83.4108,83.5447,83.3929,83.4019,19987.0
2016-06-21 09:45:00,93.38,93.42,93.21,93.26,37255.0,83.3751,83.4108,83.2233,83.2679,37255.0
2016-06-21 09:50:00,93.28,93.29,93.05,93.05,37576.0,83.2858,83.2947,83.0804,83.0804,37576.0
2016-06-21 09:55:00,93.05,93.06,92.82,92.84,51419.0,83.0804,83.0894,82.8751,82.8929,51419.0
2016-06-21 10:00:00,92.82,92.93,92.79,92.88,32265.0,82.8751,82.9733,82.8483,82.9286,32265.0
2016-06-21 10:05:00,92.89,93.13,92.89,93.13,23849.0,82.9376,83.1519,82.9376,83.1519,23849.0
2016-06-21 10:10:00,93.12,93.13,93.07,93.09,12554.0,83.1429,83.1519,83.0983,83.1161,12554.0
2016-06-21 10:15:00,93.1,93.1,92.85,92.88,22900.0,83.1251,83.1251,82.9019,82.9286,22900.0
2016-06-21 10:20:00,92.87,92.98,92.79,92.84,24369.0,82.9197,83.0179,82.8483,82.8929,24369.0
2016-06-21 10:25:00,92.83,92.93,92.78,92.81,39977.0,82.884,82.9733,82.8394,82.8661,39977.0
2016-06-21 10:30:00,92.83,92.96,92.83,92.88,28671.0,82.884,83.0001,82.884,82.9286,28671.0
2016-06-21 10:35:00,92.88,92.88,92.76,92.79,13480.0,82.9286,82.9286,82.8215,82.8483,13480.0
2016-06-21 10:40:00,92.77,92.85,92.77,92.82,12267.0,82.8304,82.9019,82.8304,82.8751,12267.0
2016-06-21 10:45:00,92.83,92.85,92.76,92.78,13296.0,82.884,82.9019,82.8215,82.8394,13296.0
2016-06-21 10:50:00,92.8,92.86,92.77,92.83,16798.0,82.8572,82.9108,82.8304,82.884,16798.0
2016-06-21 10:55:00,92.83,92.9,92.8,92.85,26271.0,82.884,82.9465,82.8572,82.9019,26271.0
2016-06-21 11:00:00,92.86,93.09,92.85,93.02,25237.0,82.9108,83.1161,82.9019,83.0536,25237.0
2016-06-21 11:05:00,93.01,93.07,93.0,93.05,14475.0,83.0447,83.0983,83.0358,83.0804,14475.0
2016-06-21 11:10:00,93.06,93.19,93.02,93.18,27396.0,83.0894,83.2054,83.0536,83.1965,27396.0
2016-06-21 11:15:00,93.19,93.28,93.16,93.28,11742.0,83.2054,83.2858,83.1786,83.2858,11742.0
2016-06-21 11:20:00,93.27,93.27,93.1,93.1,10130.0,83.2769,83.2769,83.1251,83.1251,10130.0
2016-06-21 11:25:00,93.1,93.19,93.04,93.09,13810.0,83.1251,83.2054,83.0715,83.1161,13810.0
2016-06-21 11:30:00,93.06,93.06,92.94,92.98,10792.0,83.0894,83.0894,82.9822,83.0179,10792.0
2016-06-21 11:35:00,92.95,93.05,92.91,93.04,13333.0,82.9911,83.0804,82.9554,83.0715,13333.0
2016-06-21 11:40:00,93.04,93.16,93.04,93.16,10901.0,83.0715,83.1786,83.0715,83.1786,10901.0
2016-06-21 11:45:00,93.17,93.22,93.14,93.19,7864.0,83.1876,83.2322,83.1608,83.2054,7864.0
2016-06-21 11:50:00,93.2,93.21,93.1,93.21,9500.0,83.2144,83.2233,83.1251,83.2233,9500.0
2016-06-21 11:55:00,93.22,93.33,93.21,93.28,9059.0,83.2322,83.3304,83.2233,83.2858,9059.0
2016-06-21 12:00:00,93.28,93.36,93.28,93.36,21201.0,83.2858,83.3572,83.2858,83.3572,21201.0
2016-06-21 12:05:00,93.33,93.42,93.32,93.33,14096.0,83.3304,83.4108,83.3215,83.3304,14096.0
2016-06-21 12:10:00,93.36,93.38,93.27,93.29,7085.0,83.3572,83.3751,83.2769,83.2947,7085.0
2016-06-21 12:15:00,93.3,93.34,93.26,93.32,8639.0,83.3036,83.3394,83.2679,83.3215,8639.0
2016-06-21 12:20:00,93.29,93.35,93.26,93.31,7500.0,83.2947,83.3483,83.2679,83.3126,7500.0
2016-06-21 12:25:00,93.31,93.35,93.26,93.34,11199.0,83.3126,83.3483,83.2679,83.3394,11199.0
2016-06-21 12:30:00,93.34,93.47,93.31,93.32,31015.0,83.3394,83.4554,83.3126,83.3215,31015.0
2016-06-21 12:35:00,93.32,93.37,93.3,93.32,6524.0,83.3215,83.3661,83.3036,83.3215,6524.0
2016-06-21 12:40:00,93.32,93.35,93.3,93.31,6234.0,83.3215,83.3483,83.3036,83.3126,6234.0
2016-06-21 12:45:00,93.29,93.33,93.28,93.29,6188.0,83.2947,83.3304,83.2858,83.2947,6188.0
2016-06-21 12:50:00,93.29,93.3,93.17,93.17,12679.0,83.2947,83.3036,83.1876,83.1876,12679.0
2016-06-21 12:55:00,93.17,93.18,93.11,93.15,9827.0,83.1876,83.1965,83.134,83.1697,9827.0
2016-06-21 13:00:00,93.16,93.25,93.16,93.22,9206.0,83.1786,83.259,83.1786,83.2322,9206.0
2016-06-21 13:05:00,93.22,93.33,93.22,93.33,10100.0,83.2322,83.3304,83.2322,83.3304,10100.0
2016-06-21 13:10:00,93.31,93.37,93.31,93.35,5487.0,83.3126,83.3661,83.3126,83.3483,5487.0
2016-06-21 13:15:00,93.33,93.36,93.24,93.26,6075.0,83.3304,83.3572,83.2501,83.2679,6075.0
2016-06-21 13:20:00,93.26,93.41,93.22,93.34,9664.0,83.2679,83.4019,83.2322,83.3394,9664.0
2016-06-21 13:25:00,93.32,93.38,93.31,93.35,5197.0,83.3215,83.3751,83.3126,83.3483,5197.0
2016-06-21 13:30:00,93.33,93.35,93.28,93.28,8929.0,83.3304,83.3483,83.2858,83.2858,8929.0
2016-06-21 13:35:00,93.27,93.28,93.16,93.22,10849.0,83.2769,83.2858,83.1786,83.2322,10849.0
2016-06-21 13:40:00,93.21,93.31,93.2,93.21,7005.0,83.2233,83.3126,83.2144,83.2233,7005.0
2016-06-21 13:45:00,93.21,93.23,93.13,93.13,5400.0,83.2233,83.2411,83.1519,83.1519,5400.0
2016-06-21 13:50:00,93.12,93.17,93.11,93.16,5650.0,83.1429,83.1876,83.134,83.1786,5650.0
2016-06-21 13:55:00,93.18,93.2,93.12,93.12,6060.0,83.1965,83.2144,83.1429,83.1429,6060.0
2016-06-21 14:00:00,93.12,93.13,93.08,93.1,9281.0,83.1429,83.1519,83.1072,83.1251,9281.0
2016-06-21 14:05:00,93.09,93.2,93.07,93.2,6290.0,83.1161,83.2144,83.0983,83.2144,6290.0
2016-06-21 14:10:00,93.22,93.24,93.11,93.19,13191.0,83.2322,83.2501,83.134,83.2054,13191.0
2016-06-21 14:15:00,93.18,93.2,93.13,93.2,3985.0,83.1965,83.2144,83.1519,83.2144,3985.0
2016-06-21 14:20:00,93.24,93.25,93.15,93.21,5056.0,83.2501,83.259,83.1697,83.2233,5056.0
2016-06-21 14:25:00,93.17,93.2,93.14,93.18,6600.0,83.1876,83.2144,83.1608,83.1965,6600.0
2016-06-21 14:30:00,93.19,93.23,93.18,93.18,8690.0,83.2054,83.2411,83.1965,83.1965,8690.0
2016-06-21 14:35:00,93.17,93.43,93.17,93.38,26441.0,83.1876,83.4197,83.1876,83.3751,26441.0
2016-06-21 14:40:00,93.39,93.42,93.38,93.4,15005.0,83.384,83.4108,83.3751,83.3929,15005.0
2016-06-21 14:45:00,93.41,93.44,93.37,93.4,12388.0,83.4019,83.4286,83.3661,83.3929,12388.0
2016-06-21 14:50:00,93.4,93.42,93.33,93.34,10887.0,83.3929,83.4108,83.3304,83.3394,10887.0
2016-06-21 14:55:00,93.34,93.34,93.22,93.22,12892.0,83.3394,83.3394,83.2322,83.2322,12892.0
2016-06-21 15:00:00,93.22,93.25,93.16,93.18,11633.0,83.2322,83.259,83.1786,83.1965,11633.0
2016-06-21 15:05:00,93.18,93.18,93.09,93.1,8289.0,83.1965,83.1965,83.1161,83.1251,8289.0
2016-06-21 15:10:00,93.1,93.2,93.1,93.2,18290.0,83.1251,83.2144,83.1251,83.2144,18290.0
2016-06-21 15:15:00,93.22,93.3,93.21,93.29,14712.0,83.2322,83.3036,83.2233,83.2947,14712.0
2016-06-21 15:20:00,93.29,93.31,93.2,93.2,20992.0,83.2947,83.3126,83.2144,83.2144,20992.0
2016-06-21 15:25:00,93.21,93.3,93.2,93.27,18044.0,83.2233,83.3036,83.2144,83.2769,18044.0
2016-06-21 15:30:00,93.26,93.29,93.2,93.27,18402.0,83.2679,83.2947,83.2144,83.2769,18402.0
2016-06-21 15:35:00,93.27,93.31,93.2,93.2,24451.0,83.2769,83.3126,83.2144,83.2144,24451.0
2016-06-21 15:40:00,93.2,93.2,93.08,93.18,23475.0,83.2144,83.2144,83.1072,83.1965,23475.0
2016-06-21 15:45:00,93.17,93.25,93.17,93.22,35824.0,83.1876,83.259,83.1876,83.2322,35824.0
2016-06-21 15:50:00,93.2,93.21,93.13,93.16,28074.0,83.2144,83.2233,83.1519,83.1786,28074.0
2016-06-21 15:55:00,93.17,93.21,93.12,93.13,57734.0,83.1876,83.2233,83.1429,83.1519,57734.0
2016-06-22 09:30:00,93.36,93.36,93.05,93.16,14307.0,83.3572,83.3572,83.0804,83.1786,14307.0
2016-06-22 09:35:00,93.22,93.42,93.19,93.42,10669.0,83.2322,83.4108,83.2054,83.4108,10669.0
2016-06-22 09:40:00,93.41,93.55,93.41,93.51,8158.0,83.4019,83.5269,83.4019,83.4911,8158.0
2016-06-22 09:45:00,93.5,93.57,93.43,93.49,19848.0,83.4822,83.5447,83.4197,83.4733,19848.0
2016-06-22 09:50:00,93.52,93.52,93.45,93.51,7201.0,83.5001,83.5001,83.4376,83.4911,7201.0
2016-06-22 09:55:00,93.49,93.57,93.48,93.52,5228.0,83.4733,83.5447,83.4644,83.5001,5228.0
2016-06-22 10:00:00,93.53,93.54,93.39,93.39,12616.0,83.509,83.5179,83.384,83.384,12616.0
2016-06-22 10:05:00,93.36,93.5,93.36,93.5,6504.0,83.3572,83.4822,83.3572,83.4822,6504.0
2016-06-22 10:10:00,93.5,93.62,93.49,93.6,12062.0,83.4822,83.5894,83.4733,83.5715,12062.0
2016-06-22 10:15:00,93.59,93.59,93.51,93.57,6742.0,83.5626,83.5626,83.4911,83.5447,6742.0
2016-06-22 10:20:00,93.57,93.63,93.54,93.61,8776.0,83.5447,83.5983,83.5179,83.5804,8776.0
2016-06-22 10:25:00,93.62,93.76,93.62,93.68,30270.0,83.5894,83.7144,83.5894,83.6429,30270.0
2016-06-22 10:30:00,93.67,93.74,93.64,93.73,22585.0,83.634,83.6965,83.6072,83.6876,22585.0
2016-06-22 10:35:00,93.73,93.76,93.71,93.73,11221.0,83.6876,83.7144,83.6697,83.6876,11221.0
2016-06-22 10:40:00,93.73,93.85,93.72,93.84,13264.0,83.6876,83.7947,83.6786,83.7858,13264.0
2016-06-22 10:45:00,93.84,93.89,93.82,93.84,27907.0,83.7858,83.8304,83.7679,83.7858,27907.0
2016-06-22 10:50:00,93.84,93.96,93.84,93.95,21331.0,83.7858,83.8929,83.7858,83.884,21331.0
2016-06-22 10:55:00,93.96,94.0,93.91,93.93,19184.0,83.8929,83.9286,83.8483,83.8661,19184.0
2016-06-22 11:00:00,93.93,93.94,93.88,93.92,11653.0,83.8661,83.8751,83.8215,83.8572,11653.0
2016-06-22 11:05:00,93.91,93.98,93.91,93.95,13403.0,83.8483,83.9108,83.8483,83.884,13403.0
2016-06-22 11:10:00,93.94,93.97,93.89,93.96,8731.0,83.8751,83.9019,83.8304,83.8929,8731.0
2016-06-22 11:15:00,93.96,94.1,93.95,94.08,19716.0,83.8929,84.0179,83.884,84.0001,19716.0
2016-06-22 11:20:00,94.1,94.22,94.09,94.21,12774.0,84.0179,84.1251,84.009,84.1162,12774.0
2016-06-22 11:25:00,94.22,94.33,94.22,94.33,13252.0,84.1251,84.2233,84.1251,84.2233,13252.0
2016-06-22 11:30:00,94.3,94.3,93.9,93.95,18566.0,84.1965,84.1965,83.8394,83.884,18566.0
2016-06-22 11:35:00,93.95,93.99,93.94,93.98,7702.0,83.884,83.9197,83.8751,83.9108,7702.0
2016-06-22 11:40:00,93.97,94.04,93.95,94.0,10512.0,83.9019,83.9644,83.884,83.9286,10512.0
2016-06-22 11:45:00,93.98,94.09,93.96,94.09,14502.0,83.9108,84.009,83.8929,84.009,14502.0
2016-06-22 11:50:00,94.08,94.14,94.08,94.11,12328.0,84.0001,84.0537,84.0001,84.0269,12328.0
2016-06-22 11:55:00,94.12,94.12,94.05,94.09,9244.0,84.0358,84.0358,83.9733,84.009,9244.0
2016-06-22 12:00:00,94.1,94.15,94.07,94.07,12617.0,84.0179,84.0626,83.9911,83.9911,12617.0
2016-06-22 12:05:00,94.07,94.12,94.07,94.11,8305.0,83.9911,84.0358,83.9911,84.0269,8305.0
2016-06-22 12:10:00,94.11,94.14,94.09,94.1,12140.0,84.0269,84.0537,84.009,84.0179,12140.0
2016-06-22 12:15:00,94.09,94.14,94.04,94.04,6138.0,84.009,84.0537,83.9644,83.9644,6138.0
2016-06-22 12:20:00,94.04,94.04,93.83,93.83,10102.0,83.9644,83.9644,83.7769,83.7769,10102.0
2016-06-22 12:25:00,93.82,93.82,93.77,93.78,5263.0,83.7679,83.7679,83.7233,83.7322,5263.0
2016-06-22 12:30:00,93.78,93.8,93.76,93.8,8483.0,83.7322,83.7501,83.7144,83.7501,8483.0
2016-06-22 12:35:00,93.8,93.85,93.79,93.81,14670.0,83.7501,83.7947,83.7411,83.759,14670.0
2016-06-22 12:40:00,93.82,93.86,93.81,93.82,5737.0,83.7679,83.8036,83.759,83.7679,5737.0
2016-06-22 12:45:00,93.82,93.82,93.78,93.78,4851.0,83.7679,83.7679,83.7322,83.7322,4851.0
2016-06-22 12:50:00,93.78,93.88,93.78,93.84,7532.0,83.7322,83.8215,83.7322,83.7858,7532.0
2016-06-22 12:55:00,93.84,93.91,93.84,93.87,6615.0,83.7858,83.8483,83.7858,83.8126,6615.0
2016-06-22 13:00:00,93.88,93.88,93.77,93.78,12390.0,83.8215,83.8215,83.7233,83.7322,12390.0
2016-06-22 13:05:00,93.78,93.8,93.73,93.73,6135.0,83.7322,83.7501,83.6876,83.6876,6135.0
2016-06-22 13:10:00,93.71,93.72,93.68,93.71,7235.0,83.6697,83.6786,83.6429,83.6697,7235.0
2016-06-22 13:15:00,93.7,93.74,93.66,93.73,9030.0,83.6608,83.6965,83.6251,83.6876,9030.0
2016-06-22 13:20:00,93.73,93.74,93.65,93.67,6342.0,83.6876,83.6965,83.6161,83.634,6342.0
2016-06-22 13:25:00,93.67,93.79,93.67,93.78,10568.0,83.634,83.7411,83.634,83.7322,10568.0
2016-06-22 13:30:00,93.78,93.84,93.76,93.84,6131.0,83.7322,83.7858,83.7144,83.7858,6131.0
2016-06-22 13:35:00,93.82,93.84,93.78,93.84,5542.0,83.7679,83.7858,83.7322,83.7858,5542.0
2016-06-22 13:40:00,93.83,93.89,93.81,93.89,9276.0,83.7769,83.8304,83.759,83.8304,9276.0
2016-06-22 13:45:00,93.88,93.9,93.83,93.84,6963.0,83.8215,83.8394,83.7769,83.7858,6963.0
2016-06-22 13:50:00,93.84,93.93,93.84,93.93,10595.0,83.7858,83.8661,83.7858,83.8661,10595.0
2016-06-22 13:55:00,93.94,93.95,93.86,93.86,6300.0,83.8751,83.884,83.8036,83.8036,6300.0
2016-06-22 14:00:00,93.85,93.86,93.78,93.78,7302.0,83.7947,83.8036,83.7322,83.7322,7302.0
2016-06-22 14:05:00,93.79,93.84,93.72,93.76,10821.0,83.7411,83.7858,83.6786,83.7144,10821.0
2016-06-22 14:10:00,93.76,93.79,93.71,93.77,9508.0,83.7144,83.7411,83.6697,83.7233,9508.0
2016-06-22 14:15:00,93.77,93.8,93.74,93.74,9782.0,83.7233,83.7501,83.6965,83.6965,9782.0
2016-06-22 14:20:00,93.73,93.74,93.69,93.73,3931.0,83.6876,83.6965,83.6519,83.6876,3931.0
2016-06-22 14:25:00,93.72,93.77,93.71,93.77,4612.0,83.6786,83.7233,83.6697,83.7233,4612.0
2016-06-22 14:30:00,93.76,93.76,93.64,93.65,5796.0,83.7144,83.7144,83.6072,83.6161,5796.0
2016-06-22 14:35:00,93.64,93.69,93.63,93.66,9684.0,83.6072,83.6519,83.5983,83.6251,9684.0
2016-06-22 14:40:00,93.65,93.69,93.63,93.66,6655.0,83.6161,83.6519,83.5983,83.6251,6655.0
2016-06-22 14:45:00,93.65,93.67,93.6,93.67,8087.0,83.6161,83.634,83.5715,83.634,8087.0
2016-06-22 14:50:00,93.66,93.71,93.65,93.68,4514.0,83.6251,83.6697,83.6161,83.6429,4514.0
2016-06-22 14:55:00,93.68,93.75,93.68,93.7,4335.0,83.6429,83.7054,83.6429,83.6608,4335.0
2016-06-22 15:00:00,93.68,93.75,93.68,93.75,8151.0,83.6429,83.7054,83.6429,83.7054,8151.0
2016-06-22 15:05:00,93.75,93.76,93.66,93.67,14768.0,83.7054,83.7144,83.6251,83.634,14768.0
2016-06-22 15:10:00,93.66,93.7,93.64,93.68,19231.0,83.6251,83.6608,83.6072,83.6429,19231.0
2016-06-22 15:15:00,93.68,93.73,93.65,93.68,10547.0,83.6429,83.6876,83.6161,83.6429,10547.0
2016-06-22 15:20:00,93.68,93.7,93.65,93.65,15014.0,83.6429,83.6608,83.6161,83.6161,15014.0
2016-06-22 15:25:00,93.65,93.73,93.62,93.7,19338.0,83.6161,83.6876,83.5894,83.6608,19338.0
2016-06-22 15:30:00,93.69,93.72,93.65,93.67,10085.0,83.6519,83.6786,83.6161,83.634,10085.0
2016-06-22 15:35:00,93.66,93.67,93.58,93.67,17613.0,83.6251,83.634,83.5536,83.634,17613.0
2016-06-22 15:40:00,93.69,93.73,93.62,93.63,13468.0,83.6519,83.6876,83.5894,83.5983,13468.0
2016-06-22 15:45:00,93.65,93.68,93.59,93.63,17467.0,83.6161,83.6429,83.5626,83.5983,17467.0
2016-06-22 15:50:00,93.63,93.63,93.53,93.62,26599.0,83.5983,83.5983,83.509,83.5894,26599.0
2016-06-22 15:55:00,93.62,93.65,93.52,93.57,37040.0,83.5894,83.6161,83.5001,83.5447,37040.0
2016-06-23 09:30:00,94.05,94.51,93.98,94.51,26801.0,83.9733,84.384,83.9108,84.384,26801.0
2016-06-23 09:35:00,94.46,94.46,94.07,94.26,13567.0,84.3394,84.3394,83.9911,84.1608,13567.0
2016-06-23 09:40:00,94.26,94.51,94.24,94.5,17195.0,84.1608,84.384,84.1429,84.3751,17195.0
2016-06-23 09:45:00,94.5,94.54,94.41,94.5,15153.0,84.3751,84.4108,84.2947,84.3751,15153.0
2016-06-23 09:50:00,94.47,94.6,94.43,94.52,28347.0,84.3483,84.4644,84.3126,84.3929,28347.0
2016-06-23 09:55:00,94.55,94.66,94.54,94.59,18097.0,84.4197,84.5179,84.4108,84.4554,18097.0
2016-06-23 10:00:00,94.6,94.88,94.56,94.83,28322.0,84.4644,84.7144,84.4287,84.6697,28322.0
2016-06-23 10:05:00,94.83,94.86,94.73,94.77,26410.0,84.6697,84.6965,84.5804,84.6162,26410.0
2016-06-23 10:10:00,94.78,94.83,94.74,94.75,11898.0,84.6251,84.6697,84.5894,84.5983,11898.0
2016-06-23 10:15:00,94.73,94.75,94.62,94.63,9336.0,84.5804,84.5983,84.4822,84.4912,9336.0
2016-06-23 10:20:00,94.64,94.79,94.63,94.79,28358.0,84.5001,84.634,84.4912,84.634,28358.0
2016-06-23 10:25:00,94.79,94.89,94.7,94.73,9281.0,84.634,84.7233,84.5537,84.5804,9281.0
2016-06-23 10:30:00,94.71,94.82,94.69,94.71,10383.0,84.5626,84.6608,84.5447,84.5626,10383.0
2016-06-23 10:35:00,94.7,94.72,94.65,94.72,7605.0,84.5537,84.5715,84.509,84.5715,7605.0
2016-06-23 10:40:00,94.72,94.78,94.71,94.73,10882.0,84.5715,84.6251,84.5626,84.5804,10882.0
2016-06-23 10:45:00,94.73,94.75,94.55,94.6,39513.0,84.5804,84.5983,84.4197,84.4644,39513.0
2016-06-23 10:50:00,94.6,94.7,94.59,94.7,11546.0,84.4644,84.5537,84.4554,84.5537,11546.0
2016-06-23 10:55:00,94.73,94.74,94.61,94.66,31295.0,84.5804,84.5894,84.4733,84.5179,31295.0
2016-06-23 11:00:00,94.67,94.84,94.67,94.71,44676.0,84.5269,84.6787,84.5269,84.5626,44676.0
2016-06-23 11:05:00,94.71,94.76,94.68,94.72,9019.0,84.5626,84.6072,84.5358,84.5715,9019.0
2016-06-23 11:10:00,94.71,94.83,94.71,94.82,8483.0,84.5626,84.6697,84.5626,84.6608,8483.0
2016-06-23 11:15:00,94.81,94.83,94.71,94.76,10391.0,84.6519,84.6697,84.5626,84.6072,10391.0
2016-06-23 11:20:00,94.77,94.87,94.77,94.86,14882.0,84.6162,84.7054,84.6162,84.6965,14882.0
2016-06-23 11:25:00,94.85,94.91,94.77,94.89,15866.0,84.6876,84.7412,84.6162,84.7233,15866.0
2016-06-23 11:30:00,94.89,95.0,94.83,94.91,23365.0,84.7233,84.8215,84.6697,84.7412,23365.0
2016-06-23 11:35:00,94.91,94.91,94.84,94.88,9120.0,84.7412,84.7412,84.6787,84.7144,9120.0
2016-06-23 11:40:00,94.88,94.91,94.82,94.85,14040.0,84.7144,84.7412,84.6608,84.6876,14040.0
2016-06-23 11:45:00,94.83,94.85,94.8,94.84,6300.0,84.6697,84.6876,84.6429,84.6787,6300.0
2016-06-23 11:50:00,94.84,94.9,94.84,94.84,10542.0,84.6787,84.7322,84.6787,84.6787,10542.0
2016-06-23 11:55:00,94.85,94.87,94.79,94.79,4123.0,84.6876,84.7054,84.634,84.634,4123.0
2016-06-23 12:00:00,94.79,94.83,94.73,94.73,11278.0,84.634,84.6697,84.5804,84.5804,11278.0
2016-06-23 12:05:00,94.74,94.76,94.73,94.76,7483.0,84.5894,84.6072,84.5804,84.6072,7483.0
2016-06-23 12:10:00,94.76,94.84,94.75,94.75,11825.0,84.6072,84.6787,84.5983,84.5983,11825.0
2016-06-23 12:15:00,94.75,94.76,94.73,94.74,7505.0,84.5983,84.6072,84.5804,84.5894,7505.0
2016-06-23 12:20:00,94.74,94.75,94.71,94.74,9627.0,84.5894,84.5983,84.5626,84.5894,9627.0
2016-06-23 12:25:00,94.75,94.85,94.75,94.85,9418.0,84.5983,84.6876,84.5983,84.6876,9418.0
2016-06-23 12:30:00,94.84,94.87,94.82,94.87,6810.0,84.6787,84.7054,84.6608,84.7054,6810.0
2016-06-23 12:35:00,94.87,94.89,94.86,94.86,12233.0,84.7054,84.7233,84.6965,84.6965,12233.0
2016-06-23 12:40:00,94.87,94.89,94.8,94.81,16507.0,84.7054,84.7233,84.6429,84.6519,16507.0
2016-06-23 12:45:00,94.8,94.8,94.73,94.73,8493.0,84.6429,84.6429,84.5804,84.5804,8493.0
2016-06-23 12:50:00,94.73,94.81,94.73,94.81,5550.0,84.5804,84.6519,84.5804,84.6519,5550.0
2016-06-23 12:55:00,94.81,94.84,94.78,94.79,10284.0,84.6519,84.6787,84.6251,84.634,10284.0
2016-06-23 13:00:00,94.77,94.85,94.77,94.82,8120.0,84.6162,84.6876,84.6162,84.6608,8120.0
2016-06-23 13:05:00,94.82,94.84,94.77,94.84,8062.0,84.6608,84.6787,84.6162,84.6787,8062.0
2016-06-23 13:10:00,94.84,94.86,94.81,94.84,13127.0,84.6787,84.6965,84.6519,84.6787,13127.0
2016-06-23 13:15:00,94.83,94.85,94.79,94.85,8111.0,84.6697,84.6876,84.634,84.6876,8111.0
2016-06-23 13:20:00,94.84,94.86,94.8,94.8,10463.0,84.6787,84.6965,84.6429,84.6429,10463.0
2016-06-23 13:25:00,94.8,94.84,94.8,94.81,7200.0,84.6429,84.6787,84.6429,84.6519,7200.0
2016-06-23 13:30:00,94.8,94.87,94.8,94.83,12639.0,84.6429,84.7054,84.6429,84.6697,12639.0
2016-06-23 13:35:00,94.83,94.84,94.72,94.74,7055.0,84.6697,84.6787,84.5715,84.5894,7055.0
2016-06-23 13:40:00,94.73,94.74,94.66,94.71,10041.0,84.5804,84.5894,84.5179,84.5626,10041.0
2016-06-23 13:45:00,94.73,94.79,94.72,94.75,7100.0,84.5804,84.634,84.5715,84.5983,7100.0
2016-06-23 13:50:00,94.74,94.77,94.7,94.77,5509.0,84.5894,84.6162,84.5537,84.6162,5509.0
2016-06-23 13:55:00,94.77,94.78,94.75,94.75,9749.0,84.6162,84.6251,84.5983,84.5983,9749.0
2016-06-23 14:00:00,94.75,94.76,94.65,94.7,11519.0,84.5983,84.6072,84.509,84.5537,11519.0
2016-06-23 14:05:00,94.71,94.76,94.7,94.76,8649.0,84.5626,84.6072,84.5537,84.6072,8649.0
2016-06-23 14:10:00,94.78,94.84,94.78,94.83,8928.0,84.6251,84.6787,84.6251,84.6697,8928.0
2016-06-23 14:15:00,94.82,94.83,94.71,94.72,10548.0,84.6608,84.6697,84.5626,84.5715,10548.0
2016-06-23 14:20:00,94.72,94.77,94.72,94.75,10014.0,84.5715,84.6162,84.5715,84.5983,10014.0
2016-06-23 14:25:00,94.74,94.83,94.74,94.77,12025.0,84.5894,84.6697,84.5894,84.6162,12025.0
2016-06-23 14:30:00,94.77,94.8,94.68,94.71,32348.0,84.6162,84.6429,84.5358,84.5626,32348.0
2016-06-23 14:35:00,94.71,94.73,94.66,94.71,22655.0,84.5626,84.5804,84.5179,84.5626,22655.0
2016-06-23 14:40:00,94.72,94.76,94.7,94.73,13595.0,84.5715,84.6072,84.5537,84.5804,13595.0
2016-06-23 14:45:00,94.73,94.8,94.72,94.77,9178.0,84.5804,84.6429,84.5715,84.6162,9178.0
2016-06-23 14:50:00,94.75,94.78,94.74,94.77,10007.0,84.5983,84.6251,84.5894,84.6162,10007.0
2016-06-23 14:55:00,94.78,94.82,94.78,94.8,13275.0,84.6251,84.6608,84.6251,84.6429,13275.0
2016-06-23 15:00:00,94.8,94.87,94.79,94.82,10070.0,84.6429,84.7054,84.634,84.6608,10070.0
2016-06-23 15:05:00,94.81,94.82,94.76,94.79,46210.0,84.6519,84.6608,84.6072,84.634,46210.0
2016-06-23 15:10:00,94.8,94.8,94.77,94.79,15048.0,84.6429,84.6429,84.6162,84.634,15048.0
2016-06-23 15:15:00,94.79,94.8,94.73,94.77,14453.0,84.634,84.6429,84.5804,84.6162,14453.0
2016-06-23 15:20:00,94.75,94.77,94.74,94.74,13796.0,84.5983,84.6162,84.5894,84.5894,13796.0
2016-06-23 15:25:00,94.74,94.79,94.73,94.79,18579.0,84.5894,84.634,84.5804,84.634,18579.0
2016-06-23 15:30:00,94.78,94.84,94.76,94.81,22133.0,84.6251,84.6787,84.6072,84.6519,22133.0
2016-06-23 15:35:00,94.81,94.83,94.77,94.78,27521.0,84.6519,84.6697,84.6162,84.6251,27521.0
2016-06-23 15:40:00,94.77,94.88,94.76,94.88,25805.0,84.6162,84.7144,84.6072,84.7144,25805.0
2016-06-23 15:45:00,94.86,94.9,94.83,94.88,43122.0,84.6965,84.7322,84.6697,84.7144,43122.0
2016-06-23 15:50:00,94.87,94.91,94.86,94.89,71117.0,84.7054,84.7412,84.6965,84.7233,71117.0
2016-06-23 15:55:00,94.89,94.96,94.87,94.96,69718.0,84.7233,84.7858,84.7054,84.7858,69718.0
2016-06-24 09:30:00,92.53,92.87,92.42,92.58,51330.0,82.6161,82.9197,82.5179,82.6608,51330.0
2016-06-24 09:35:00,92.53,92.53,92.16,92.34,33646.0,82.6161,82.6161,82.2858,82.4465,33646.0
2016-06-24 09:40:00,92.37,92.55,92.16,92.55,46816.0,82.4733,82.634,82.2858,82.634,46816.0
2016-06-24 09:45:00,92.54,92.57,92.13,92.27,38745.0,82.6251,82.6519,82.259,82.384,38745.0
2016-06-24 09:50:00,92.32,92.33,92.04,92.3,38595.0,82.4286,82.4376,82.1786,82.4108,38595.0
2016-06-24 09:55:00,92.33,92.57,92.28,92.31,46356.0,82.4376,82.6519,82.3929,82.4197,46356.0
2016-06-24 10:00:00,92.28,92.53,92.28,92.34,35454.0,82.3929,82.6161,82.3929,82.4465,35454.0
2016-06-24 10:05:00,92.4,92.49,92.21,92.47,30748.0,82.5001,82.5804,82.3304,82.5626,30748.0
2016-06-24 10:10:00,92.54,92.6,92.35,92.43,18619.0,82.6251,82.6786,82.4554,82.5269,18619.0
2016-06-24 10:15:00,92.43,92.55,92.3,92.34,19748.0,82.5269,82.634,82.4108,82.4465,19748.0
2016-06-24 10:20:00,92.32,92.33,91.96,92.22,33583.0,82.4286,82.4376,82.1072,82.3394,33583.0
2016-06-24 10:25:00,92.18,92.33,91.96,92.26,11780.0,82.3036,82.4376,82.1072,82.3751,11780.0
2016-06-24 10:30:00,92.25,92.42,92.13,92.13,29608.0,82.3661,82.5179,82.259,82.259,29608.0
2016-06-24 10:35:00,92.15,92.27,92.07,92.27,18263.0,82.2769,82.384,82.2054,82.384,18263.0
2016-06-24 10:40:00,92.24,92.24,92.04,92.12,17845.0,82.3572,82.3572,82.1786,82.2501,17845.0
2016-06-24 10:45:00,92.13,92.13,91.95,92.02,14526.0,82.259,82.259,82.0983,82.1608,14526.0
2016-06-24 10:50:00,92.07,92.26,92.02,92.26,15797.0,82.2054,82.3751,82.1608,82.3751,15797.0
2016-06-24 10:55:00,92.29,92.35,91.82,91.82,43545.0,82.4019,82.4554,81.9822,81.9822,43545.0
2016-06-24 11:00:00,91.82,91.93,91.56,91.56,36238.0,81.9822,82.0804,81.7501,81.7501,36238.0
2016-06-24 11:05:00,91.59,91.63,91.41,91.61,51922.0,81.7769,81.8126,81.6161,81.7947,51922.0
2016-06-24 11:10:00,91.65,91.66,91.49,91.59,21459.0,81.8304,81.8394,81.6876,81.7769,21459.0
2016-06-24 11:15:00,91.58,91.58,91.38,91.4,9406.0,81.7679,81.7679,81.5894,81.6072,9406.0
2016-06-24 11:20:00,91.34,91.41,91.25,91.26,10344.0,81.5536,81.6161,81.4733,81.4822,10344.0
2016-06-24 11:25:00,91.24,91.38,91.14,91.32,11850.0,81.4644,81.5894,81.3751,81.5358,11850.0
2016-06-24 11:30:00,91.28,91.37,91.17,91.24,19114.0,81.5001,81.5804,81.4019,81.4644,19114.0
2016-06-24 11:35:00,91.24,91.43,91.24,91.25,17246.0,81.4644,81.634,81.4644,81.4733,17246.0
2016-06-24 11:40:00,91.27,91.39,91.24,91.36,17259.0,81.4911,81.5983,81.4644,81.5715,17259.0
2016-06-24 11:45:00,91.37,91.58,91.31,91.39,9428.0,81.5804,81.7679,81.5269,81.5983,9428.0
2016-06-24 11:50:00,91.4,91.43,91.25,91.37,33543.0,81.6072,81.634,81.4733,81.5804,33543.0
2016-06-24 11:55:00,91.39,91.57,91.38,91.53,20966.0,81.5983,81.759,81.5894,81.7233,20966.0
2016-06-24 12:00:00,91.55,91.64,91.49,91.56,26999.0,81.7411,81.8215,81.6876,81.7501,26999.0
2016-06-24 12:05:00,91.58,91.68,91.54,91.59,12142.0,81.7679,81.8572,81.7322,81.7769,12142.0
2016-06-24 12:10:00,91.58,91.58,91.37,91.46,54922.0,81.7679,81.7679,81.5804,81.6608,54922.0
2016-06-24 12:15:00,91.44,91.47,91.39,91.47,16612.0,81.6429,81.6697,81.5983,81.6697,16612.0
2016-06-24 12:20:00,91.5,91.62,91.49,91.6,11202.0,81.6965,81.8036,81.6876,81.7858,11202.0
2016-06-24 12:25:00,91.58,91.73,91.58,91.69,11817.0,81.7679,81.9019,81.7679,81.8661,11817.0
2016-06-24 12:30:00,91.67,91.67,91.35,91.35,9963.0,81.8483,81.8483,81.5626,81.5626,9963.0
2016-06-24 12:35:00,91.35,91.39,91.21,91.21,9068.0,81.5626,81.5983,81.4376,81.4376,9068.0
2016-06-24 12:40:00,91.2,91.31,91.1,91.14,21207.0,81.4286,81.5269,81.3394,81.3751,21207.0
2016-06-24 12:45:00,91.15,91.17,90.95,91.04,13196.0,81.384,81.4019,81.2054,81.2858,13196.0
2016-06-24 12:50:00,91.05,91.11,90.96,91.09,9204.0,81.2947,81.3483,81.2144,81.3304,9204.0
2016-06-24 12:55:00,91.1,91.1,90.86,90.97,9582.0,81.3394,81.3394,81.1251,81.2233,9582.0
2016-06-24 13:00:00,90.96,91.06,90.93,91.0,8716.0,81.2144,81.3036,81.1876,81.2501,8716.0
2016-06-24 13:05:00,91.02,91.04,90.86,90.93,11968.0,81.2679,81.2858,81.1251,81.1876,11968.0
2016-06-24 13:10:00,90.92,91.03,90.91,91.03,9614.0,81.1786,81.2769,81.1697,81.2769,9614.0
2016-06-24 13:15:00,91.06,91.12,91.0,91.07,8445.0,81.3036,81.3572,81.2501,81.3126,8445.0
2016-06-24 13:20:00,91.1,91.11,91.0,91.04,7314.0,81.3394,81.3483,81.2501,81.2858,7314.0
2016-06-24 13:25:00,91.06,91.07,90.96,91.0,61391.0,81.3036,81.3126,81.2144,81.2501,61391.0
2016-06-24 13:30:00,90.98,91.15,90.98,91.13,13475.0,81.2322,81.384,81.2322,81.3661,13475.0
2016-06-24 13:35:00,91.14,91.2,91.13,91.16,10619.0,81.3751,81.4286,81.3661,81.3929,10619.0
2016-06-24 13:40:00,91.16,91.16,91.0,91.05,13629.0,81.3929,81.3929,81.2501,81.2947,13629.0
2016-06-24 13:45:00,91.03,91.05,90.84,91.0,9920.0,81.2769,81.2947,81.1072,81.2501,9920.0
2016-06-24 13:50:00,91.03,91.03,90.89,91.02,9140.0,81.2769,81.2769,81.1519,81.2679,9140.0
2016-06-24 13:55:00,91.0,91.0,90.86,90.92,7934.0,81.2501,81.2501,81.1251,81.1786,7934.0
2016-06-24 14:00:00,90.95,91.1,90.95,91.09,15634.0,81.2054,81.3394,81.2054,81.3304,15634.0
2016-06-24 14:05:00,91.1,91.1,90.96,91.03,12543.0,81.3394,81.3394,81.2144,81.2769,12543.0
2016-06-24 14:10:00,91.02,91.09,90.96,91.09,15977.0,81.2679,81.3304,81.2144,81.3304,15977.0
2016-06-24 14:15:00,91.08,91.08,90.88,90.92,10988.0,81.3215,81.3215,81.1429,81.1786,10988.0
2016-06-24 14:20:00,90.93,90.93,90.73,90.74,9646.0,81.1876,81.1876,81.009,81.0179,9646.0
2016-06-24 14:25:00,90.75,90.83,90.7,90.72,22310.0,81.0269,81.0983,80.9822,81.0001,22310.0
2016-06-24 14:30:00,90.71,90.72,90.56,90.6,28102.0,80.9911,81.0001,80.8572,80.8929,28102.0
2016-06-24 14:35:00,90.56,90.56,90.42,90.43,28031.0,80.8572,80.8572,80.7322,80.7411,28031.0
2016-06-24 14:40:00,90.43,90.48,90.34,90.39,21506.0,80.7411,80.7858,80.6608,80.7054,21506.0
2016-06-24 14:45:00,90.35,90.37,90.28,90.34,22165.0,80.6697,80.6876,80.6072,80.6608,22165.0
2016-06-24 14:50:00,90.34,90.47,90.3,90.47,57397.0,80.6608,80.7769,80.6251,80.7769,57397.0
2016-06-24 14:55:00,90.46,90.6,90.41,90.41,24883.0,80.7679,80.8929,80.7233,80.7233,24883.0
2016-06-24 15:00:00,90.39,90.58,90.37,90.45,42593.0,80.7054,80.8751,80.6876,80.759,42593.0
2016-06-24 15:05:00,90.45,90.45,90.2,90.23,32118.0,80.759,80.759,80.5358,80.5626,32118.0
2016-06-24 15:10:00,90.24,90.25,89.96,89.99,47441.0,80.5715,80.5804,80.3215,80.3483,47441.0
2016-06-24 15:15:00,90.01,90.01,89.69,89.77,57120.0,80.3661,80.3661,80.0804,80.1519,57120.0
2016-06-24 15:20:00,89.76,90.03,89.75,89.95,51185.0,80.1429,80.384,80.134,80.3126,51185.0
2016-06-24 15:25:00,89.96,90.05,89.94,90.0,53648.0,80.3215,80.4019,80.3036,80.3572,53648.0
2016-06-24 15:30:00,89.97,90.01,89.88,89.94,92325.0,80.3304,80.3661,80.2501,80.3036,92325.0
2016-06-24 15:35:00,89.93,90.06,89.73,89.79,85061.0,80.2947,80.4108,80.1161,80.1697,85061.0
2016-06-24 15:40:00,89.77,90.12,89.72,90.09,65831.0,80.1519,80.4644,80.1072,80.4376,65831.0
2016-06-24 15:45:00,90.09,90.15,89.99,90.07,77024.0,80.4376,80.4911,80.3483,80.4197,77024.0
2016-06-24 15:50:00,90.06,90.24,90.06,90.15,111149.0,80.4108,80.5715,80.4108,80.4911,111149.0
2016-06-24 15:55:00,90.15,90.15,89.67,89.72,173227.0,80.4911,80.4911,80.0626,80.1072,173227.0
2016-06-27 09:30:00,89.42,89.42,88.38,88.68,51524.0,79.8394,79.8394,78.9108,79.1786,51524.0
2016-06-27 09:35:00,88.75,88.75,88.33,88.34,23107.0,79.2411,79.2411,78.8661,78.8751,23107.0
2016-06-27 09:40:00,88.34,88.54,88.25,88.43,20604.0,78.8751,79.0536,78.7947,78.9554,20604.0
2016-06-27 09:45:00,88.45,88.59,88.31,88.39,54933.0,78.9733,79.0983,78.8483,78.9197,54933.0
2016-06-27 09:50:00,88.41,88.45,88.24,88.27,18011.0,78.9376,78.9733,78.7858,78.8126,18011.0
2016-06-27 09:55:00,88.24,88.36,88.17,88.26,19745.0,78.7858,78.8929,78.7233,78.8036,19745.0
2016-06-27 10:00:00,88.22,88.45,88.2,88.26,36073.0,78.7679,78.9733,78.7501,78.8036,36073.0
2016-06-27 10:05:00,88.22,88.24,87.9,87.95,28230.0,78.7679,78.7858,78.4822,78.5269,28230.0
2016-06-27 10:10:00,87.97,87.98,87.88,87.89,23652.0,78.5447,78.5536,78.4644,78.4733,23652.0
2016-06-27 10:15:00,87.86,87.9,87.72,87.79,24990.0,78.4465,78.4822,78.3215,78.384,24990.0
2016-06-27 10:20:00,87.8,87.95,87.8,87.91,40173.0,78.3929,78.5269,78.3929,78.4911,40173.0
2016-06-27 10:25:00,87.91,88.0,87.81,87.85,13245.0,78.4911,78.5715,78.4019,78.4376,13245.0
2016-06-27 10:30:00,87.82,87.9,87.78,87.9,9566.0,78.4108,78.4822,78.3751,78.4822,9566.0
2016-06-27 10:35:00,87.9,88.05,87.85,87.85,11881.0,78.4822,78.6161,78.4376,78.4376,11881.0
2016-06-27 10:40:00,87.89,87.97,87.77,87.91,28680.0,78.4733,78.5447,78.3661,78.4911,28680.0
2016-06-27 10:45:00,87.89,87.89,87.75,87.82,12379.0,78.4733,78.4733,78.3483,78.4108,12379.0
2016-06-27 10:50:00,87.82,87.83,87.71,87.74,30462.0,78.4108,78.4197,78.3126,78.3394,30462.0
2016-06-27 10:55:00,87.77,87.88,87.72,87.79,14873.0,78.3661,78.4644,78.3215,78.384,14873.0
2016-06-27 11:00:00,87.76,87.86,87.64,87.78,12958.0,78.3572,78.4465,78.2501,78.3751,12958.0
2016-06-27 11:05:00,87.78,87.89,87.75,87.89,9522.0,78.3751,78.4733,78.3483,78.4733,9522.0
2016-06-27 11:10:00,87.89,87.89,87.57,87.67,19726.0,78.4733,78.4733,78.1876,78.2769,19726.0
2016-06-27 11:15:00,87.61,87.72,87.59,87.68,10324.0,78.2233,78.3215,78.2054,78.2858,10324.0
2016-06-27 11:20:00,87.6,87.72,87.57,87.7,38014.0,78.2144,78.3215,78.1876,78.3036,38014.0
2016-06-27 11:25:00,87.7,87.88,87.68,87.87,24703.0,78.3036,78.4644,78.2858,78.4554,24703.0
2016-06-27 11:30:00,87.86,87.93,87.8,87.88,28851.0,78.4465,78.509,78.3929,78.4644,28851.0
2016-06-27 11:35:00,87.91,87.95,87.87,87.94,13732.0,78.4911,78.5269,78.4554,78.5179,13732.0
2016-06-27 11:40:00,87.96,88.0,87.92,87.99,11683.0,78.5358,78.5715,78.5001,78.5626,11683.0
2016-06-27 11:45:00,87.97,87.99,87.89,87.91,17348.0,78.5447,78.5626,78.4733,78.4911,17348.0
2016-06-27 11:50:00,87.95,88.0,87.76,87.79,22695.0,78.5269,78.5715,78.3572,78.384,22695.0
2016-06-27 11:55:00,87.81,87.84,87.73,87.77,22011.0,78.4019,78.4286,78.3304,78.3661,22011.0
2016-06-27 12:00:00,87.78,87.78,87.6,87.67,19750.0,78.3751,78.3751,78.2144,78.2769,19750.0
2016-06-27 12:05:00,87.71,87.77,87.62,87.75,17943.0,78.3126,78.3661,78.2322,78.3483,17943.0
2016-06-27 12:10:00,87.76,87.83,87.68,87.79,20868.0,78.3572,78.4197,78.2858,78.384,20868.0
2016-06-27 12:15:00,87.77,87.88,87.74,87.79,19075.0,78.3661,78.4644,78.3394,78.384,19075.0
2016-06-27 12:20:00,87.79,87.82,87.74,87.74,7917.0,78.384,78.4108,78.3394,78.3394,7917.0
2016-06-27 12:25:00,87.76,87.82,87.74,87.82,13752.0,78.3572,78.4108,78.3394,78.4108,13752.0
2016-06-27 12:30:00,87.81,87.92,87.76,87.81,14559.0,78.4019,78.5001,78.3572,78.4019,14559.0
2016-06-27 12:35:00,87.8,87.8,87.57,87.57,8622.0,78.3929,78.3929,78.1876,78.1876,8622.0
2016-06-27 12:40:00,87.58,87.6,87.45,87.49,19701.0,78.1965,78.2144,78.0804,78.1161,19701.0
2016-06-27 12:45:00,87.45,87.52,87.42,87.51,11989.0,78.0804,78.1429,78.0536,78.134,11989.0
2016-06-27 12:50:00,87.53,87.59,87.44,87.53,8467.0,78.1519,78.2054,78.0715,78.1519,8467.0
2016-06-27 12:55:00,87.54,87.68,87.52,87.63,12795.0,78.1608,78.2858,78.1429,78.2411,12795.0
2016-06-27 13:00:00,87.65,87.76,87.6,87.71,16629.0,78.259,78.3572,78.2144,78.3126,16629.0
2016-06-27 13:05:00,87.72,87.74,87.64,87.67,8333.0,78.3215,78.3394,78.2501,78.2769,8333.0
2016-06-27 13:10:00,87.63,87.71,87.61,87.65,17830.0,78.2411,78.3126,78.2233,78.259,17830.0
2016-06-27 13:15:00,87.67,87.78,87.66,87.71,14303.0,78.2769,78.3751,78.2679,78.3126,14303.0
2016-06-27 13:20:00,87.7,87.8,87.69,87.76,21395.0,78.3036,78.3929,78.2947,78.3572,21395.0
2016-06-27 13:25:00,87.74,87.79,87.66,87.66,10198.0,78.3394,78.384,78.2679,78.2679,10198.0
2016-06-27 13:30:00,87.66,87.72,87.56,87.61,21288.0,78.2679,78.3215,78.1786,78.2233,21288.0
2016-06-27 13:35:00,87.62,87.66,87.55,87.62,11348.0,78.2322,78.2679,78.1697,78.2322,11348.0
2016-06-27 13:40:00,87.6,87.6,87.38,87.4,16168.0,78.2144,78.2144,78.0179,78.0358,16168.0
2016-06-27 13:45:00,87.4,87.49,87.4,87.46,18054.0,78.0358,78.1161,78.0358,78.0894,18054.0
2016-06-27 13:50:00,87.44,87.61,87.43,87.59,21176.0,78.0715,78.2233,78.0626,78.2054,21176.0
2016-06-27 13:55:00,87.57,87.59,87.44,87.55,14375.0,78.1876,78.2054,78.0715,78.1697,14375.0
2016-06-27 14:00:00,87.52,87.63,87.48,87.58,28815.0,78.1429,78.2411,78.1072,78.1965,28815.0
2016-06-27 14:05:00,87.58,87.59,87.47,87.53,22088.0,78.1965,78.2054,78.0983,78.1519,22088.0
2016-06-27 14:10:00,87.53,87.56,87.41,87.44,12391.0,78.1519,78.1786,78.0447,78.0715,12391.0
2016-06-27 14:15:00,87.44,87.53,87.32,87.4,69410.0,78.0715,78.1519,77.9644,78.0358,69410.0
2016-06-27 14:20:00,87.39,87.45,87.34,87.41,20446.0,78.0269,78.0804,77.9822,78.0447,20446.0
2016-06-27 14:25:00,87.41,87.58,87.39,87.52,12945.0,78.0447,78.1965,78.0269,78.1429,12945.0
2016-06-27 14:30:00,87.51,87.62,87.49,87.51,38037.0,78.134,78.2322,78.1161,78.134,38037.0
2016-06-27 14:35:00,87.51,87.71,87.49,87.57,26614.0,78.134,78.3126,78.1161,78.1876,26614.0
2016-06-27 14:40:00,87.56,87.58,87.44,87.57,36296.0,78.1786,78.1965,78.0715,78.1876,36296.0
2016-06-27 14:45:00,87.57,87.57,87.33,87.41,19169.0,78.1876,78.1876,77.9733,78.0447,19169.0
2016-06-27 14:50:00,87.4,87.44,87.31,87.34,12506.0,78.0358,78.0715,77.9554,77.9822,12506.0
2016-06-27 14:55:00,87.32,87.4,87.28,87.37,20492.0,77.9644,78.0358,77.9286,78.009,20492.0
2016-06-27 15:00:00,87.38,87.43,87.33,87.4,13987.0,78.0179,78.0626,77.9733,78.0358,13987.0
2016-06-27 15:05:00,87.42,87.45,87.28,87.35,16174.0,78.0536,78.0804,77.9286,77.9911,16174.0
2016-06-27 15:10:00,87.32,87.52,87.32,87.47,14690.0,77.9644,78.1429,77.9644,78.0983,14690.0
2016-06-27 15:15:00,87.45,87.46,87.33,87.35,12798.0,78.0804,78.0894,77.9733,77.9911,12798.0
2016-06-27 15:20:00,87.33,87.36,87.11,87.17,25192.0,77.9733,78.0001,77.7769,77.8304,25192.0
2016-06-27 15:25:00,87.16,87.31,87.15,87.25,29785.0,77.8215,77.9554,77.8126,77.9019,29785.0
2016-06-27 15:30:00,87.24,87.29,87.15,87.19,29742.0,77.8929,77.9376,77.8126,77.8483,29742.0
2016-06-27 15:35:00,87.19,87.46,87.15,87.42,41937.0,77.8483,78.0894,77.8126,78.0536,41937.0
2016-06-27 15:40:00,87.43,87.5,87.3,87.35,36182.0,78.0626,78.1251,77.9465,77.9911,36182.0
2016-06-27 15:45:00,87.34,87.45,87.33,87.42,60172.0,77.9822,78.0804,77.9733,78.0536,60172.0
2016-06-27 15:50:00,87.4,87.4,87.26,87.29,69323.0,78.0358,78.0358,77.9108,77.9376,69323.0
2016-06-27 15:55:00,87.29,87.29,87.16,87.23,85035.0,77.9376,77.9376,77.8215,77.884,85035.0
2016-06-28 09:30:00,88.39,88.67,88.11,88.4,91222.0,78.9197,79.1697,78.6697,78.9286,91222.0
2016-06-28 09:35:00,88.45,88.45,88.06,88.11,28747.0,78.9733,78.9733,78.6251,78.6697,28747.0
2016-06-28 09:40:00,88.12,88.35,88.04,88.12,130420.0,78.6786,78.884,78.6072,78.6786,130420.0
2016-06-28 09:45:00,88.11,88.16,87.99,88.03,15180.0,78.6697,78.7144,78.5626,78.5983,15180.0
2016-06-28 09:50:00,88.01,88.33,88.01,88.25,27540.0,78.5804,78.8661,78.5804,78.7947,27540.0
2016-06-28 09:55:00,88.22,88.29,88.18,88.29,10803.0,78.7679,78.8304,78.7322,78.8304,10803.0
2016-06-28 10:00:00,88.33,88.49,88.29,88.42,73351.0,78.8661,79.009,78.8304,78.9465,73351.0
2016-06-28 10:05:00,88.43,88.54,88.36,88.36,46809.0,78.9554,79.0536,78.8929,78.8929,46809.0
2016-06-28 10:10:00,88.37,88.38,88.19,88.19,20521.0,78.9019,78.9108,78.7411,78.7411,20521.0
2016-06-28 10:15:00,88.19,88.28,88.16,88.23,38922.0,78.7411,78.8215,78.7144,78.7769,38922.0
2016-06-28 10:20:00,88.24,88.29,88.09,88.14,16696.0,78.7858,78.8304,78.6519,78.6965,16696.0
2016-06-28 10:25:00,88.15,88.16,88.01,88.05,26341.0,78.7054,78.7144,78.5804,78.6161,26341.0
2016-06-28 10:30:00,88.07,88.1,88.02,88.08,16443.0,78.634,78.6608,78.5894,78.6429,16443.0
2016-06-28 10:35:00,88.07,88.12,88.01,88.05,16784.0,78.634,78.6786,78.5804,78.6161,16784.0
2016-06-28 10:40:00,88.02,88.16,87.95,88.15,11842.0,78.5894,78.7144,78.5269,78.7054,11842.0
2016-06-28 10:45:00,88.16,88.32,88.15,88.23,13936.0,78.7144,78.8572,78.7054,78.7769,13936.0
2016-06-28 10:50:00,88.22,88.26,88.17,88.19,11263.0,78.7679,78.8036,78.7233,78.7411,11263.0
2016-06-28 10:55:00,88.22,88.22,88.06,88.07,7447.0,78.7679,78.7679,78.6251,78.634,7447.0
2016-06-28 11:00:00,88.09,88.13,88.0,88.0,26596.0,78.6519,78.6876,78.5715,78.5715,26596.0
2016-06-28 11:05:00,87.99,88.06,87.87,87.89,18599.0,78.5626,78.6251,78.4554,78.4733,18599.0
2016-06-28 11:10:00,87.88,87.98,87.86,87.91,15898.0,78.4644,78.5536,78.4465,78.4911,15898.0
2016-06-28 11:15:00,87.92,87.93,87.84,87.89,11368.0,78.5001,78.509,78.4286,78.4733,11368.0
2016-06-28 11:20:00,87.88,87.97,87.8,87.81,9611.0,78.4644,78.5447,78.3929,78.4019,9611.0
2016-06-28 11:25:00,87.83,87.92,87.76,87.8,26962.0,78.4197,78.5001,78.3572,78.3929,26962.0
2016-06-28 11:30:00,87.82,87.91,87.78,87.82,15049.0,78.4108,78.4911,78.3751,78.4108,15049.0
2016-06-28 11:35:00,87.81,87.9,87.8,87.82,35577.0,78.4019,78.4822,78.3929,78.4108,35577.0
2016-06-28 11:40:00,87.82,87.89,87.76,87.83,26722.0,78.4108,78.4733,78.3572,78.4197,26722.0
2016-06-28 11:45:00,87.84,87.99,87.84,87.93,6566.0,78.4286,78.5626,78.4286,78.509,6566.0
2016-06-28 11:50:00,87.95,88.04,87.93,87.99,27967.0,78.5269,78.6072,78.509,78.5626,27967.0
2016-06-28 11:55:00,87.97,88.02,87.89,87.98,9701.0,78.5447,78.5894,78.4733,78.5536,9701.0
2016-06-28 12:00:00,88.0,88.0,87.91,87.92,12099.0,78.5715,78.5715,78.4911,78.5001,12099.0
2016-06-28 12:05:00,87.92,87.97,87.84,87.86,11000.0,78.5001,78.5447,78.4286,78.4465,11000.0
2016-06-28 12:10:00,87.86,87.9,87.79,87.79,10058.0,78.4465,78.4822,78.384,78.384,10058.0
2016-06-28 12:15:00,87.79,87.87,87.79,87.83,8940.0,78.384,78.4554,78.384,78.4197,8940.0
2016-06-28 12:20:00,87.82,87.84,87.74,87.74,16100.0,78.4108,78.4286,78.3394,78.3394,16100.0
2016-06-28 12:25:00,87.73,87.76,87.61,87.69,22122.0,78.3304,78.3572,78.2233,78.2947,22122.0
2016-06-28 12:30:00,87.7,87.74,87.64,87.74,14630.0,78.3036,78.3394,78.2501,78.3394,14630.0
2016-06-28 12:35:00,87.74,87.82,87.72,87.8,14646.0,78.3394,78.4108,78.3215,78.3929,14646.0
2016-06-28 12:40:00,87.81,87.82,87.69,87.7,18752.0,78.4019,78.4108,78.2947,78.3036,18752.0
2016-06-28 12:45:00,87.69,87.7,87.6,87.66,14766.0,78.2947,78.3036,78.2144,78.2679,14766.0
2016-06-28 12:50:00,87.68,87.73,87.65,87.68,19995.0,78.2858,78.3304,78.259,78.2858,19995.0
2016-06-28 12:55:00,87.67,87.72,87.65,87.67,10801.0,78.2769,78.3215,78.259,78.2769,10801.0
2016-06-28 13:00:00,87.66,87.7,87.59,87.64,20191.0,78.2679,78.3036,78.2054,78.2501,20191.0
2016-06-28 13:05:00,87.63,87.66,87.52,87.52,15638.0,78.2411,78.2679,78.1429,78.1429,15638.0
2016-06-28 13:10:00,87.54,87.64,87.53,87.61,15217.0,78.1608,78.2501,78.1519,78.2233,15217.0
2016-06-28 13:15:00,87.59,87.66,87.52,87.56,15528.0,78.2054,78.2679,78.1429,78.1786,15528.0
2016-06-28 13:20:00,87.55,87.56,87.42,87.42,12958.0,78.1697,78.1786,78.0536,78.0536,12958.0
2016-06-28 13:25:00,87.41,87.5,87.37,87.44,18874.0,78.0447,78.1251,78.009,78.0715,18874.0
2016-06-28 13:30:00,87.46,87.46,87.32,87.36,24196.0,78.0894,78.0894,77.9644,78.0001,24196.0
2016-06-28 13:35:00,87.37,87.42,87.31,87.39,12008.0,78.009,78.0536,77.9554,78.0269,12008.0
2016-06-28 13:40:00,87.39,87.43,87.37,87.41,11401.0,78.0269,78.0626,78.009,78.0447,11401.0
2016-06-28 13:45:00,87.42,87.42,87.3,87.31,15571.0,78.0536,78.0536,77.9465,77.9554,15571.0
2016-06-28 13:50:00,87.3,87.34,87.26,87.26,23866.0,77.9465,77.9822,77.9108,77.9108,23866.0
2016-06-28 13:55:00,87.25,87.31,87.24,87.26,25718.0,77.9019,77.9554,77.8929,77.9108,25718.0
2016-06-28 14:00:00,87.25,87.27,87.11,87.12,37181.0,77.9019,77.9197,77.7769,77.7858,37181.0
2016-06-28 14:05:00,87.13,87.19,87.1,87.11,24553.0,77.7947,77.8483,77.7679,77.7769,24553.0
2016-06-28 14:10:00,87.12,87.16,87.08,87.12,25672.0,77.7858,77.8215,77.7501,77.7858,25672.0
2016-06-28 14:15:00,87.12,87.24,87.12,87.21,16672.0,77.7858,77.8929,77.7858,77.8661,16672.0
2016-06-28 14:20:00,87.22,87.25,87.18,87.22,16735.0,77.8751,77.9019,77.8394,77.8751,16735.0
2016-06-28 14:25:00,87.23,87.27,87.21,87.27,24345.0,77.884,77.9197,77.8661,77.9197,24345.0
2016-06-28 14:30:00,87.27,87.42,87.26,87.36,22009.0,77.9197,78.0536,77.9108,78.0001,22009.0
2016-06-28 14:35:00,87.36,87.5,87.35,87.47,21886.0,78.0001,78.1251,77.9911,78.0983,21886.0
2016-06-28 14:40:00,87.46,87.48,87.38,87.43,17746.0,78.0894,78.1072,78.0179,78.0626,17746.0
2016-06-28 14:45:00,87.43,87.53,87.43,87.51,16286.0,78.0626,78.1519,78.0626,78.134,16286.0
2016-06-28 14:50:00,87.52,87.77,87.52,87.75,19299.0,78.1429,78.3661,78.1429,78.3483,19299.0
2016-06-28 14:55:00,87.76,87.89,87.73,87.83,17997.0,78.3572,78.4733,78.3304,78.4197,17997.0
2016-06-28 15:00:00,87.83,87.9,87.81,87.84,33297.0,78.4197,78.4822,78.4019,78.4286,33297.0
2016-06-28 15:05:00,87.86,87.92,87.83,87.83,22458.0,78.4465,78.5001,78.4197,78.4197,22458.0
2016-06-28 15:10:00,87.81,87.96,87.81,87.94,43778.0,78.4019,78.5358,78.4019,78.5179,43778.0
2016-06-28 15:15:00,87.94,87.97,87.86,87.93,32334.0,78.5179,78.5447,78.4465,78.509,32334.0
2016-06-28 15:20:00,87.92,87.95,87.85,87.89,27922.0,78.5001,78.5269,78.4376,78.4733,27922.0
2016-06-28 15:25:00,87.88,87.88,87.75,87.79,26979.0,78.4644,78.4644,78.3483,78.384,26979.0
2016-06-28 15:30:00,87.79,87.82,87.69,87.75,48443.0,78.384,78.4108,78.2947,78.3483,48443.0
2016-06-28 15:35:00,87.77,87.93,87.76,87.91,38117.0,78.3661,78.509,78.3572,78.4911,38117.0
2016-06-28 15:40:00,87.93,87.99,87.87,87.92,44942.0,78.509,78.5626,78.4554,78.5001,44942.0
2016-06-28 15:45:00,87.94,88.1,87.93,88.09,61883.0,78.5179,78.6608,78.509,78.6519,61883.0
2016-06-28 15:50:00,88.09,88.12,87.99,88.12,64081.0,78.6519,78.6786,78.5626,78.6786,64081.0
2016-06-28 15:55:00,88.13,88.19,88.08,88.16,102648.0,78.6876,78.7411,78.6429,78.7144,102648.0
2016-06-29 09:30:00,88.76,89.03,88.53,88.9,30423.0,79.2501,79.4911,79.0447,79.3751,30423.0
2016-06-29 09:35:00,88.96,89.05,88.81,89.05,30086.0,79.4286,79.509,79.2947,79.509,30086.0
2016-06-29 09:40:00,89.12,89.16,88.89,89.16,29593.0,79.5715,79.6072,79.3661,79.6072,29593.0
2016-06-29 09:45:00,89.17,89.57,89.13,89.46,46119.0,79.6161,79.9733,79.5804,79.8751,46119.0
2016-06-29 09:50:00,89.43,89.6,89.33,89.6,45126.0,79.8483,80.0001,79.759,80.0001,45126.0
2016-06-29 09:55:00,89.58,89.82,89.54,89.72,78261.0,79.9822,80.1965,79.9465,80.1072,78261.0
2016-06-29 10:00:00,89.68,89.75,89.56,89.56,35836.0,80.0715,80.134,79.9644,79.9644,35836.0
2016-06-29 10:05:00,89.57,89.65,89.57,89.6,22863.0,79.9733,80.0447,79.9733,80.0001,22863.0
2016-06-29 10:10:00,89.6,89.81,89.6,89.7,17496.0,80.0001,80.1876,80.0001,80.0894,17496.0
2016-06-29 10:15:00,89.74,89.97,89.7,89.97,74528.0,80.1251,80.3304,80.0894,80.3304,74528.0
2016-06-29 10:20:00,89.94,89.96,89.76,89.82,14290.0,80.3036,80.3215,80.1429,80.1965,14290.0
2016-06-29 10:25:00,89.82,89.89,89.75,89.77,11049.0,80.1965,80.259,80.134,80.1519,11049.0
2016-06-29 10:30:00,89.77,89.89,89.52,89.52,39143.0,80.1519,80.259,79.9286,79.9286,39143.0
2016-06-29 10:35:00,89.51,89.54,89.22,89.29,53958.0,79.9197,79.9465,79.6608,79.7233,53958.0
2016-06-29 10:40:00,89.29,89.42,89.25,89.42,17409.0,79.7233,79.8394,79.6876,79.8394,17409.0
2016-06-29 10:45:00,89.41,89.48,89.36,89.39,15986.0,79.8304,79.8929,79.7858,79.8126,15986.0
2016-06-29 10:50:00,89.39,89.39,89.33,89.36,13689.0,79.8126,79.8126,79.759,79.7858,13689.0
2016-06-29 10:55:00,89.35,89.48,89.35,89.43,17169.0,79.7769,79.8929,79.7769,79.8483,17169.0
2016-06-29 11:00:00,89.45,89.54,89.37,89.52,15065.0,79.8661,79.9465,79.7947,79.9286,15065.0
2016-06-29 11:05:00,89.5,89.64,89.48,89.62,15697.0,79.9108,80.0358,79.8929,80.0179,15697.0
2016-06-29 11:10:00,89.63,89.74,89.61,89.72,12408.0,80.0269,80.1251,80.009,80.1072,12408.0
2016-06-29 11:15:00,89.74,89.78,89.67,89.69,10530.0,80.1251,80.1608,80.0626,80.0804,10530.0
2016-06-29 11:20:00,89.69,89.71,89.61,89.63,22468.0,80.0804,80.0983,80.009,80.0269,22468.0
2016-06-29 11:25:00,89.63,89.66,89.59,89.64,17729.0,80.0269,80.0536,79.9911,80.0358,17729.0
2016-06-29 11:30:00,89.64,89.75,89.63,89.75,32781.0,80.0358,80.134,80.0269,80.134,32781.0
2016-06-29 11:35:00,89.73,89.75,89.62,89.62,57714.0,80.1161,80.134,80.0179,80.0179,57714.0
2016-06-29 11:40:00,89.62,89.78,89.62,89.68,73339.0,80.0179,80.1608,80.0179,80.0715,73339.0
2016-06-29 11:45:00,89.68,89.72,89.63,89.7,15134.0,80.0715,80.1072,80.0269,80.0894,15134.0
2016-06-29 11:50:00,89.7,89.88,89.68,89.74,24273.0,80.0894,80.2501,80.0715,80.1251,24273.0
2016-06-29 11:55:00,89.75,89.87,89.7,89.79,88676.0,80.134,80.2411,80.0894,80.1697,88676.0
2016-06-29 12:00:00,89.79,89.84,89.75,89.78,109044.0,80.1697,80.2144,80.134,80.1608,109044.0
2016-06-29 12:05:00,89.77,89.8,89.69,89.72,9729.0,80.1519,80.1786,80.0804,80.1072,9729.0
2016-06-29 12:10:00,89.72,89.77,89.71,89.73,8689.0,80.1072,80.1519,80.0983,80.1161,8689.0
2016-06-29 12:15:00,89.73,89.74,89.64,89.69,7750.0,80.1161,80.1251,80.0358,80.0804,7750.0
2016-06-29 12:20:00,89.7,89.78,89.69,89.69,7282.0,80.0894,80.1608,80.0804,80.0804,7282.0
2016-06-29 12:25:00,89.68,89.75,89.67,89.69,23252.0,80.0715,80.134,80.0626,80.0804,23252.0
2016-06-29 12:30:00,89.69,89.7,89.62,89.64,10022.0,80.0804,80.0894,80.0179,80.0358,10022.0
2016-06-29 12:35:00,89.63,89.67,89.61,89.65,6975.0,80.0269,80.0626,80.009,80.0447,6975.0
2016-06-29 12:40:00,89.64,89.65,89.6,89.62,6173.0,80.0358,80.0447,80.0001,80.0179,6173.0
2016-06-29 12:45:00,89.62,89.65,89.58,89.65,8722.0,80.0179,80.0447,79.9822,80.0447,8722.0
2016-06-29 12:50:00,89.65,89.65,89.57,89.62,6647.0,80.0447,80.0447,79.9733,80.0179,6647.0
2016-06-29 12:55:00,89.62,89.67,89.6,89.63,8714.0,80.0179,80.0626,80.0001,80.0269,8714.0
2016-06-29 13:00:00,89.62,89.65,89.61,89.64,11386.0,80.0179,80.0447,80.009,80.0358,11386.0
2016-06-29 13:05:00,89.64,89.65,89.52,89.52,9700.0,80.0358,80.0447,79.9286,79.9286,9700.0
2016-06-29 13:10:00,89.51,89.53,89.44,89.5,8854.0,79.9197,79.9376,79.8572,79.9108,8854.0
2016-06-29 13:15:00,89.51,89.57,89.5,89.53,10828.0,79.9197,79.9733,79.9108,79.9376,10828.0
2016-06-29 13:20:00,89.53,89.55,89.48,89.49,10057.0,79.9376,79.9554,79.8929,79.9019,10057.0
2016-06-29 13:25:00,89.49,89.49,89.44,89.47,4600.0,79.9019,79.9019,79.8572,79.884,4600.0
2016-06-29 13:30:00,89.48,89.52,89.44,89.44,7599.0,79.8929,79.9286,79.8572,79.8572,7599.0
2016-06-29 13:35:00,89.44,89.54,89.44,89.52,5722.0,79.8572,79.9465,79.8572,79.9286,5722.0
2016-06-29 13:40:00,89.52,89.54,89.47,89.5,9990.0,79.9286,79.9465,79.884,79.9108,9990.0
2016-06-29 13:45:00,89.5,89.54,89.43,89.45,7469.0,79.9108,79.9465,79.8483,79.8661,7469.0
2016-06-29 13:50:00,89.43,89.48,89.4,89.48,12057.0,79.8483,79.8929,79.8215,79.8929,12057.0
2016-06-29 13:55:00,89.48,89.51,89.46,89.51,10187.0,79.8929,79.9197,79.8751,79.9197,10187.0
2016-06-29 14:00:00,89.52,89.54,89.43,89.5,16069.0,79.9286,79.9465,79.8483,79.9108,16069.0
2016-06-29 14:05:00,89.5,89.53,89.45,89.52,14225.0,79.9108,79.9376,79.8661,79.9286,14225.0
2016-06-29 14:10:00,89.52,89.54,89.46,89.54,13881.0,79.9286,79.9465,79.8751,79.9465,13881.0
2016-06-29 14:15:00,89.54,89.55,89.48,89.52,13562.0,79.9465,79.9554,79.8929,79.9286,13562.0
2016-06-29 14:20:00,89.53,89.6,89.53,89.57,11149.0,79.9376,80.0001,79.9376,79.9733,11149.0
2016-06-29 14:25:00,89.57,89.59,89.52,89.56,11823.0,79.9733,79.9911,79.9286,79.9644,11823.0
2016-06-29 14:30:00,89.58,89.66,89.58,89.65,12407.0,79.9822,80.0536,79.9822,80.0447,12407.0
2016-06-29 14:35:00,89.64,89.67,89.63,89.67,16012.0,80.0358,80.0626,80.0269,80.0626,16012.0
2016-06-29 14:40:00,89.66,89.66,89.63,89.64,12960.0,80.0536,80.0536,80.0269,80.0358,12960.0
2016-06-29 14:45:00,89.65,89.75,89.64,89.69,19324.0,80.0447,80.134,80.0358,80.0804,19324.0
2016-06-29 14:50:00,89.7,89.75,89.65,89.75,14546.0,80.0894,80.134,80.0447,80.134,14546.0
2016-06-29 14:55:00,89.75,89.76,89.72,89.74,33909.0,80.134,80.1429,80.1072,80.1251,33909.0
2016-06-29 15:00:00,89.72,89.75,89.64,89.65,119276.0,80.1072,80.134,80.0358,80.0447,119276.0
2016-06-29 15:05:00,89.65,89.7,89.63,89.68,15716.0,80.0447,80.0894,80.0269,80.0715,15716.0
2016-06-29 15:10:00,89.69,89.7,89.64,89.64,31906.0,80.0804,80.0894,80.0358,80.0358,31906.0
2016-06-29 15:15:00,89.65,89.71,89.64,89.69,40878.0,80.0447,80.0983,80.0358,80.0804,40878.0
2016-06-29 15:20:00,89.69,89.74,89.59,89.59,18321.0,80.0804,80.1251,79.9911,79.9911,18321.0
2016-06-29 15:25:00,89.6,89.69,89.58,89.64,34235.0,80.0001,80.0804,79.9822,80.0358,34235.0
2016-06-29 15:30:00,89.65,89.76,89.64,89.76,35816.0,80.0447,80.1429,80.0358,80.1429,35816.0
2016-06-29 15:35:00,89.77,89.81,89.73,89.78,30950.0,80.1519,80.1876,80.1161,80.1608,30950.0
2016-06-29 15:40:00,89.79,89.81,89.75,89.77,31259.0,80.1697,80.1876,80.134,80.1519,31259.0
2016-06-29 15:45:00,89.77,89.77,89.67,89.77,33283.0,80.1519,80.1519,80.0626,80.1519,33283.0
2016-06-29 15:50:00,89.76,89.8,89.72,89.79,59742.0,80.1429,80.1786,80.1072,80.1697,59742.0
2016-06-29 15:55:00,89.79,89.8,89.69,89.73,114526.0,80.1697,80.1786,80.0804,80.1161,114526.0
2016-06-30 09:30:00,89.74,89.98,89.74,89.76,31382.0,80.1251,80.3394,80.1251,80.1429,31382.0
2016-06-30 09:35:00,89.77,89.87,89.66,89.82,57628.0,80.1519,80.2411,80.0536,80.1965,57628.0
2016-06-30 09:40:00,89.81,89.88,89.66,89.74,28939.0,80.1876,80.2501,80.0536,80.1251,28939.0
2016-06-30 09:45:00,89.77,89.84,89.68,89.75,26505.0,80.1519,80.2144,80.0715,80.134,26505.0
2016-06-30 09:50:00,89.75,89.78,89.65,89.76,36782.0,80.134,80.1608,80.0447,80.1429,36782.0
2016-06-30 09:55:00,89.74,89.81,89.65,89.79,27150.0,80.1251,80.1876,80.0447,80.1697,27150.0
2016-06-30 10:00:00,89.75,89.83,89.69,89.69,25919.0,80.134,80.2054,80.0804,80.0804,25919.0
2016-06-30 10:05:00,89.72,89.83,89.69,89.75,21440.0,80.1072,80.2054,80.0804,80.134,21440.0
2016-06-30 10:10:00,89.75,89.86,89.75,89.82,11252.0,80.134,80.2322,80.134,80.1965,11252.0
2016-06-30 10:15:00,89.85,89.88,89.76,89.84,21088.0,80.2233,80.2501,80.1429,80.2144,21088.0
2016-06-30 10:20:00,89.83,89.96,89.8,89.96,20482.0,80.2054,80.3215,80.1786,80.3215,20482.0
2016-06-30 10:25:00,89.96,90.0,89.85,89.9,20030.0,80.3215,80.3572,80.2233,80.2679,20030.0
2016-06-30 10:30:00,89.87,90.06,89.87,90.0,19319.0,80.2411,80.4108,80.2411,80.3572,19319.0
2016-06-30 10:35:00,90.02,90.19,90.01,90.18,75162.0,80.3751,80.5269,80.3661,80.5179,75162.0
2016-06-30 10:40:00,90.19,90.51,90.17,90.51,94438.0,80.5269,80.8126,80.509,80.8126,94438.0
2016-06-30 10:45:00,90.46,90.65,90.43,90.63,18827.0,80.7679,80.9376,80.7411,80.9197,18827.0
2016-06-30 10:50:00,90.63,90.71,90.63,90.63,15145.0,80.9197,80.9911,80.9197,80.9197,15145.0
2016-06-30 10:55:00,90.62,90.72,90.61,90.67,24054.0,80.9108,81.0001,80.9019,80.9554,24054.0
2016-06-30 11:00:00,90.65,90.72,90.6,90.7,38682.0,80.9376,81.0001,80.8929,80.9822,38682.0
2016-06-30 11:05:00,90.71,90.89,90.7,90.89,13691.0,80.9911,81.1519,80.9822,81.1519,13691.0
2016-06-30 11:10:00,90.9,90.95,90.75,90.84,14939.0,81.1608,81.2054,81.0269,81.1072,14939.0
2016-06-30 11:15:00,90.84,90.85,90.56,90.59,13237.0,81.1072,81.1161,80.8572,80.884,13237.0
2016-06-30 11:20:00,90.58,90.67,90.52,90.64,10330.0,80.8751,80.9554,80.8215,80.9286,10330.0
2016-06-30 11:25:00,90.67,90.79,90.62,90.72,9729.0,80.9554,81.0626,80.9108,81.0001,9729.0
2016-06-30 11:30:00,90.76,90.88,90.75,90.79,16001.0,81.0358,81.1429,81.0269,81.0626,16001.0
2016-06-30 11:35:00,90.8,90.82,90.67,90.67,7984.0,81.0715,81.0894,80.9554,80.9554,7984.0
2016-06-30 11:40:00,90.65,90.7,90.59,90.63,6903.0,80.9376,80.9822,80.884,80.9197,6903.0
2016-06-30 11:45:00,90.6,90.68,90.57,90.67,9047.0,80.8929,80.9644,80.8661,80.9554,9047.0
2016-06-30 11:50:00,90.66,90.66,90.55,90.58,7102.0,80.9465,80.9465,80.8483,80.8751,7102.0
2016-06-30 11:55:00,90.57,90.58,90.52,90.56,6820.0,80.8661,80.8751,80.8215,80.8572,6820.0
2016-06-30 12:00:00,90.55,90.66,90.54,90.58,11994.0,80.8483,80.9465,80.8394,80.8751,11994.0
2016-06-30 12:05:00,90.56,90.62,90.5,90.57,7717.0,80.8572,80.9108,80.8036,80.8661,7717.0
2016-06-30 12:10:00,90.59,90.69,90.59,90.69,6184.0,80.884,80.9733,80.884,80.9733,6184.0
2016-06-30 12:15:00,90.7,90.79,90.68,90.75,6053.0,80.9822,81.0626,80.9644,81.0269,6053.0
2016-06-30 12:20:00,90.75,90.91,90.71,90.91,6513.0,81.0269,81.1697,80.9911,81.1697,6513.0
2016-06-30 12:25:00,90.91,90.98,90.85,90.91,6056.0,81.1697,81.2322,81.1161,81.1697,6056.0
2016-06-30 12:30:00,90.89,90.92,90.85,90.9,6700.0,81.1519,81.1786,81.1161,81.1608,6700.0
2016-06-30 12:35:00,90.87,90.9,90.84,90.89,10050.0,81.134,81.1608,81.1072,81.1519,10050.0
2016-06-30 12:40:00,90.89,90.93,90.83,90.84,9313.0,81.1519,81.1876,81.0983,81.1072,9313.0
2016-06-30 12:45:00,90.84,90.97,90.81,90.97,37613.0,81.1072,81.2233,81.0804,81.2233,37613.0
2016-06-30 12:50:00,90.96,91.08,90.96,91.0,13758.0,81.2144,81.3215,81.2144,81.2501,13758.0
2016-06-30 12:55:00,91.01,91.04,90.95,91.01,9977.0,81.259,81.2858,81.2054,81.259,9977.0
2016-06-30 13:00:00,91.04,91.05,90.92,90.93,10166.0,81.2858,81.2947,81.1786,81.1876,10166.0
2016-06-30 13:05:00,90.94,91.01,90.91,90.96,6701.0,81.1965,81.259,81.1697,81.2144,6701.0
2016-06-30 13:10:00,90.93,90.95,90.9,90.9,5911.0,81.1876,81.2054,81.1608,81.1608,5911.0
2016-06-30 13:15:00,90.9,90.95,90.84,90.84,8353.0,81.1608,81.2054,81.1072,81.1072,8353.0
2016-06-30 13:20:00,90.88,90.89,90.82,90.84,5941.0,81.1429,81.1519,81.0894,81.1072,5941.0
2016-06-30 13:25:00,90.85,90.92,90.83,90.91,9231.0,81.1161,81.1786,81.0983,81.1697,9231.0
2016-06-30 13:30:00,90.92,90.92,90.72,90.72,15916.0,81.1786,81.1786,81.0001,81.0001,15916.0
2016-06-30 13:35:00,90.71,90.76,90.66,90.69,13555.0,80.9911,81.0358,80.9465,80.9733,13555.0
2016-06-30 13:40:00,90.68,90.7,90.65,90.67,22807.0,80.9644,80.9822,80.9376,80.9554,22807.0
2016-06-30 13:45:00,90.67,90.77,90.65,90.65,47316.0,80.9554,81.0447,80.9376,80.9376,47316.0
2016-06-30 13:50:00,90.63,90.7,90.63,90.69,11047.0,80.9197,80.9822,80.9197,80.9733,11047.0
2016-06-30 13:55:00,90.66,90.66,90.59,90.6,23000.0,80.9465,80.9465,80.884,80.8929,23000.0
2016-06-30 14:00:00,90.6,90.79,90.6,90.78,38346.0,80.8929,81.0626,80.8929,81.0536,38346.0
2016-06-30 14:05:00,90.77,90.81,90.75,90.78,24413.0,81.0447,81.0804,81.0269,81.0536,24413.0
2016-06-30 14:10:00,90.79,90.87,90.78,90.8,28430.0,81.0626,81.134,81.0536,81.0715,28430.0
2016-06-30 14:15:00,90.8,90.8,90.77,90.8,31251.0,81.0715,81.0715,81.0447,81.0715,31251.0
2016-06-30 14:20:00,90.8,90.9,90.78,90.88,17764.0,81.0715,81.1608,81.0536,81.1429,17764.0
2016-06-30 14:25:00,90.87,90.87,90.7,90.71,13501.0,81.134,81.134,80.9822,80.9911,13501.0
2016-06-30 14:30:00,90.72,90.76,90.68,90.68,16425.0,81.0001,81.0358,80.9644,80.9644,16425.0
2016-06-30 14:35:00,90.66,90.68,90.55,90.65,17819.0,80.9465,80.9644,80.8483,80.9376,17819.0
2016-06-30 14:40:00,90.67,90.85,90.67,90.77,35109.0,80.9554,81.1161,80.9554,81.0447,35109.0
2016-06-30 14:45:00,90.77,90.93,90.73,90.9,23909.0,81.0447,81.1876,81.009,81.1608,23909.0
2016-06-30 14:50:00,90.88,91.04,90.8,91.02,67632.0,81.1429,81.2858,81.0715,81.2679,67632.0
2016-06-30 14:55:00,91.0,91.09,90.93,90.99,16249.0,81.2501,81.3304,81.1876,81.2411,16249.0
2016-06-30 15:00:00,90.98,91.0,90.79,90.81,24124.0,81.2322,81.2501,81.0626,81.0804,24124.0
2016-06-30 15:05:00,90.81,90.84,90.75,90.81,15662.0,81.0804,81.1072,81.0269,81.0804,15662.0
2016-06-30 15:10:00,90.8,90.8,90.7,90.77,16762.0,81.0715,81.0715,80.9822,81.0447,16762.0
2016-06-30 15:15:00,90.75,90.76,90.65,90.74,24198.0,81.0269,81.0358,80.9376,81.0179,24198.0
2016-06-30 15:20:00,90.75,90.76,90.69,90.7,17946.0,81.0269,81.0358,80.9733,80.9822,17946.0
2016-06-30 15:25:00,90.7,90.91,90.7,90.9,28742.0,80.9822,81.1697,80.9822,81.1608,28742.0
2016-06-30 15:30:00,90.89,90.94,90.86,90.91,34773.0,81.1519,81.1965,81.1251,81.1697,34773.0
2016-06-30 15:35:00,90.92,90.96,90.85,90.92,43990.0,81.1786,81.2144,81.1161,81.1786,43990.0
2016-06-30 15:40:00,90.94,90.95,90.8,90.82,41576.0,81.1965,81.2054,81.0715,81.0894,41576.0
2016-06-30 15:45:00,90.83,90.89,90.79,90.84,75719.0,81.0983,81.1519,81.0626,81.1072,75719.0
2016-06-30 15:50:00,90.83,90.92,90.79,90.89,118415.0,81.0983,81.1786,81.0626,81.1519,118415.0
2016-06-30 15:55:00,90.88,91.03,90.88,91.03,168038.0,81.1429,81.2769,81.1429,81.2769,168038.0
2016-07-01 09:30:00,91.21,91.5,91.16,91.5,20660.0,81.4376,81.6965,81.3929,81.6965,20660.0
2016-07-01 09:35:00,91.51,91.62,91.39,91.44,13098.0,81.7054,81.8036,81.5983,81.6429,13098.0
2016-07-01 09:40:00,91.45,91.73,91.34,91.72,25892.0,81.6519,81.9019,81.5536,81.8929,25892.0
2016-07-01 09:45:00,91.76,91.86,91.63,91.83,26450.0,81.9286,82.0179,81.8126,81.9911,26450.0
2016-07-01 09:50:00,91.82,92.06,91.82,91.82,28229.0,81.9822,82.1965,81.9822,81.9822,28229.0
2016-07-01 09:55:00,91.81,91.98,91.73,91.98,20109.0,81.9733,82.1251,81.9019,82.1251,20109.0
2016-07-01 10:00:00,92.02,92.1,91.94,92.01,26319.0,82.1608,82.2322,82.0894,82.1519,26319.0
2016-07-01 10:05:00,92.03,92.21,92.02,92.17,18044.0,82.1697,82.3304,82.1608,82.2947,18044.0
2016-07-01 10:10:00,92.17,92.31,92.11,92.29,31146.0,82.2947,82.4197,82.2411,82.4019,31146.0
2016-07-01 10:15:00,92.31,92.35,92.06,92.1,31611.0,82.4197,82.4554,82.1965,82.2322,31611.0
2016-07-01 10:20:00,92.11,92.25,92.11,92.24,16882.0,82.2411,82.3661,82.2411,82.3572,16882.0
2016-07-01 10:25:00,92.23,92.42,92.21,92.4,31875.0,82.3483,82.5179,82.3304,82.5001,31875.0
2016-07-01 10:30:00,92.41,92.41,92.18,92.2,13100.0,82.509,82.509,82.3036,82.3215,13100.0
2016-07-01 10:35:00,92.18,92.2,92.13,92.14,12152.0,82.3036,82.3215,82.259,82.2679,12152.0
2016-07-01 10:40:00,92.14,92.18,92.02,92.05,12177.0,82.2679,82.3036,82.1608,82.1876,12177.0
2016-07-01 10:45:00,92.05,92.1,92.01,92.03,17407.0,82.1876,82.2322,82.1519,82.1697,17407.0
2016-07-01 10:50:00,92.01,92.18,92.0,92.18,27573.0,82.1519,82.3036,82.1429,82.3036,27573.0
2016-07-01 10:55:00,92.16,92.33,92.13,92.21,18683.0,82.2858,82.4376,82.259,82.3304,18683.0
2016-07-01 11:00:00,92.2,92.22,92.06,92.06,9710.0,82.3215,82.3394,82.1965,82.1965,9710.0
2016-07-01 11:05:00,92.07,92.07,91.88,91.94,11866.0,82.2054,82.2054,82.0358,82.0894,11866.0
2016-07-01 11:10:00,91.95,92.05,91.88,92.04,14288.0,82.0983,82.1876,82.0358,82.1786,14288.0
2016-07-01 11:15:00,92.01,92.03,91.94,91.94,9224.0,82.1519,82.1697,82.0894,82.0894,9224.0
2016-07-01 11:20:00,91.96,92.06,91.95,92.01,9841.0,82.1072,82.1965,82.0983,82.1519,9841.0
2016-07-01 11:25:00,91.98,92.04,91.94,91.96,13400.0,82.1251,82.1786,82.0894,82.1072,13400.0
2016-07-01 11:30:00,91.96,91.96,91.85,91.88,8241.0,82.1072,82.1072,82.009,82.0358,8241.0
2016-07-01 11:35:00,91.87,91.96,91.86,91.96,8109.0,82.0269,82.1072,82.0179,82.1072,8109.0
2016-07-01 11:40:00,91.99,92.03,91.94,92.03,9886.0,82.134,82.1697,82.0894,82.1697,9886.0
2016-07-01 11:45:00,92.03,92.12,92.0,92.12,9931.0,82.1697,82.2501,82.1429,82.2501,9931.0
2016-07-01 11:50:00,92.11,92.11,91.96,91.97,11288.0,82.2411,82.2411,82.1072,82.1161,11288.0
2016-07-01 11:55:00,91.99,92.14,91.99,92.13,7325.0,82.134,82.2679,82.134,82.259,7325.0
2016-07-01 12:00:00,92.11,92.11,92.01,92.03,9201.0,82.2411,82.2411,82.1519,82.1697,9201.0
2016-07-01 12:05:00,92.03,92.06,91.93,91.93,6344.0,82.1697,82.1965,82.0804,82.0804,6344.0
2016-07-01 12:10:00,91.92,91.99,91.92,91.97,7012.0,82.0715,82.134,82.0715,82.1161,7012.0
2016-07-01 12:15:00,91.98,92.01,91.98,92.01,6182.0,82.1251,82.1519,82.1251,82.1519,6182.0
2016-07-01 12:20:00,92.0,92.02,91.93,91.93,9141.0,82.1429,82.1608,82.0804,82.0804,9141.0
2016-07-01 12:25:00,91.95,91.99,91.88,91.95,7535.0,82.0983,82.134,82.0358,82.0983,7535.0
2016-07-01 12:30:00,91.97,92.0,91.93,91.99,6509.0,82.1161,82.1429,82.0804,82.134,6509.0
2016-07-01 12:35:00,92.0,92.03,91.97,91.99,8339.0,82.1429,82.1697,82.1161,82.134,8339.0
2016-07-01 12:40:00,92.0,92.12,91.99,92.11,9100.0,82.1429,82.2501,82.134,82.2411,9100.0
2016-07-01 12:45:00,92.11,92.11,92.03,92.06,8100.0,82.2411,82.2411,82.1697,82.1965,8100.0
2016-07-01 12:50:00,92.05,92.12,92.02,92.11,3845.0,82.1876,82.2501,82.1608,82.2411,3845.0
2016-07-01 12:55:00,92.11,92.14,92.08,92.14,9876.0,82.2411,82.2679,82.2144,82.2679,9876.0
2016-07-01 13:00:00,92.15,92.15,92.08,92.08,20052.0,82.2769,82.2769,82.2144,82.2144,20052.0
2016-07-01 13:05:00,92.09,92.11,92.05,92.08,6711.0,82.2233,82.2411,82.1876,82.2144,6711.0
2016-07-01 13:10:00,92.09,92.15,92.08,92.1,9440.0,82.2233,82.2769,82.2144,82.2322,9440.0
2016-07-01 13:15:00,92.11,92.11,92.03,92.11,10701.0,82.2411,82.2411,82.1697,82.2411,10701.0
2016-07-01 13:20:00,92.11,92.13,92.06,92.12,13653.0,82.2411,82.259,82.1965,82.2501,13653.0
2016-07-01 13:25:00,92.11,92.13,92.04,92.04,6663.0,82.2411,82.259,82.1786,82.1786,6663.0
2016-07-01 13:30:00,92.03,92.03,91.96,91.97,9364.0,82.1697,82.1697,82.1072,82.1161,9364.0
2016-07-01 13:35:00,91.96,91.96,91.84,91.89,6791.0,82.1072,82.1072,82.0001,82.0447,6791.0
2016-07-01 13:40:00,91.9,91.99,91.9,91.97,9884.0,82.0536,82.134,82.0536,82.1161,9884.0
2016-07-01 13:45:00,91.98,92.01,91.93,92.01,8398.0,82.1251,82.1519,82.0804,82.1519,8398.0
2016-07-01 13:50:00,92.0,92.01,91.95,91.95,10204.0,82.1429,82.1519,82.0983,82.0983,10204.0
2016-07-01 13:55:00,91.97,92.0,91.92,91.93,7347.0,82.1161,82.1429,82.0715,82.0804,7347.0
2016-07-01 14:00:00,91.92,91.92,91.82,91.88,13838.0,82.0715,82.0715,81.9822,82.0358,13838.0
2016-07-01 14:05:00,91.87,91.9,91.8,91.87,12132.0,82.0269,82.0536,81.9644,82.0269,12132.0
2016-07-01 14:10:00,91.86,91.92,91.85,91.87,8859.0,82.0179,82.0715,82.009,82.0269,8859.0
2016-07-01 14:15:00,91.85,91.92,91.82,91.91,8628.0,82.009,82.0715,81.9822,82.0626,8628.0
2016-07-01 14:20:00,91.92,91.95,91.88,91.93,11087.0,82.0715,82.0983,82.0358,82.0804,11087.0
2016-07-01 14:25:00,91.92,91.96,91.88,91.91,9900.0,82.0715,82.1072,82.0358,82.0626,9900.0
2016-07-01 14:30:00,91.92,91.92,91.84,91.84,11031.0,82.0715,82.0715,82.0001,82.0001,11031.0
2016-07-01 14:35:00,91.84,91.88,91.79,91.84,7795.0,82.0001,82.0358,81.9554,82.0001,7795.0
2016-07-01 14:40:00,91.83,91.88,91.78,91.79,10272.0,81.9911,82.0358,81.9465,81.9554,10272.0
2016-07-01 14:45:00,91.8,91.86,91.77,91.79,13804.0,81.9644,82.0179,81.9376,81.9554,13804.0
2016-07-01 14:50:00,91.79,91.81,91.68,91.69,14253.0,81.9554,81.9733,81.8572,81.8661,14253.0
2016-07-01 14:55:00,91.7,91.86,91.7,91.84,13059.0,81.8751,82.0179,81.8751,82.0001,13059.0
2016-07-01 15:00:00,91.85,91.86,91.8,91.82,10204.0,82.009,82.0179,81.9644,81.9822,10204.0
2016-07-01 15:05:00,91.84,91.96,91.84,91.91,16863.0,82.0001,82.1072,82.0001,82.0626,16863.0
2016-07-01 15:10:00,91.91,91.99,91.87,91.93,11903.0,82.0626,82.134,82.0269,82.0804,11903.0
2016-07-01 15:15:00,91.94,91.97,91.92,91.95,10609.0,82.0894,82.1161,82.0715,82.0983,10609.0
2016-07-01 15:20:00,91.96,92.01,91.92,91.93,8904.0,82.1072,82.1519,82.0715,82.0804,8904.0
2016-07-01 15:25:00,91.93,91.98,91.91,91.95,14672.0,82.0804,82.1251,82.0626,82.0983,14672.0
2016-07-01 15:30:00,91.95,91.99,91.92,91.97,17567.0,82.0983,82.134,82.0715,82.1161,17567.0
2016-07-01 15:35:00,91.98,92.03,91.83,91.86,22315.0,82.1251,82.1697,81.9911,82.0179,22315.0
2016-07-01 15:40:00,91.87,91.97,91.85,91.93,21839.0,82.0269,82.1161,82.009,82.0804,21839.0
2016-07-01 15:45:00,91.92,91.92,91.83,91.9,27466.0,82.0715,82.0715,81.9911,82.0536,27466.0
2016-07-01 15:50:00,91.9,91.92,91.85,91.87,46823.0,82.0536,82.0715,82.009,82.0269,46823.0
2016-07-01 15:55:00,91.87,91.9,91.78,91.78,96450.0,82.0269,82.0536,81.9465,81.9465,96450.0
2016-07-05 09:30:00,91.45,91.63,91.25,91.35,20766.0,81.6519,81.8126,81.4733,81.5626,20766.0
2016-07-05 09:35:00,91.33,91.47,91.15,91.23,43416.0,81.5447,81.6697,81.384,81.4554,43416.0
2016-07-05 09:40:00,91.21,91.23,91.09,91.14,12004.0,81.4376,81.4554,81.3304,81.3751,12004.0
2016-07-05 09:45:00,91.13,91.22,91.03,91.15,14033.0,81.3661,81.4465,81.2769,81.384,14033.0
2016-07-05 09:50:00,91.13,91.35,91.13,91.31,11609.0,81.3661,81.5626,81.3661,81.5269,11609.0
2016-07-05 09:55:00,91.32,91.45,91.28,91.45,13318.0,81.5358,81.6519,81.5001,81.6519,13318.0
2016-07-05 10:00:00,91.4,91.54,91.36,91.51,17821.0,81.6072,81.7322,81.5715,81.7054,17821.0
2016-07-05 10:05:00,91.5,91.65,91.48,91.56,29024.0,81.6965,81.8304,81.6786,81.7501,29024.0
2016-07-05 10:10:00,91.58,91.74,91.54,91.66,14761.0,81.7679,81.9108,81.7322,81.8394,14761.0
2016-07-05 10:15:00,91.68,91.8,91.64,91.79,12867.0,81.8572,81.9644,81.8215,81.9554,12867.0
2016-07-05 10:20:00,91.77,91.89,91.75,91.84,17147.0,81.9376,82.0447,81.9197,82.0001,17147.0
2016-07-05 10:25:00,91.88,91.89,91.79,91.87,13334.0,82.0358,82.0447,81.9554,82.0269,13334.0
2016-07-05 10:30:00,91.86,91.95,91.83,91.9,20402.0,82.0179,82.0983,81.9911,82.0536,20402.0
2016-07-05 10:35:00,91.9,92.03,91.89,92.03,13502.0,82.0536,82.1697,82.0447,82.1697,13502.0
2016-07-05 10:40:00,92.04,92.06,92.0,92.01,11515.0,82.1786,82.1965,82.1429,82.1519,11515.0
2016-07-05 10:45:00,92.0,92.06,91.95,92.01,10279.0,82.1429,82.1965,82.0983,82.1519,10279.0
2016-07-05 10:50:00,92.0,92.05,91.94,91.95,10411.0,82.1429,82.1876,82.0894,82.0983,10411.0
2016-07-05 10:55:00,91.97,91.98,91.9,91.94,7322.0,82.1161,82.1251,82.0536,82.0894,7322.0
2016-07-05 11:00:00,91.93,91.98,91.91,91.96,18308.0,82.0804,82.1251,82.0626,82.1072,18308.0
2016-07-05 11:05:00,91.97,92.01,91.95,91.97,7500.0,82.1161,82.1519,82.0983,82.1161,7500.0
2016-07-05 11:10:00,91.97,91.98,91.87,91.89,13288.0,82.1161,82.1251,82.0269,82.0447,13288.0
2016-07-05 11:15:00,91.9,92.08,91.9,92.08,8056.0,82.0536,82.2144,82.0536,82.2144,8056.0
2016-07-05 11:20:00,92.07,92.15,92.05,92.15,10758.0,82.2054,82.2769,82.1876,82.2769,10758.0
2016-07-05 11:25:00,92.16,92.16,92.08,92.11,12640.0,82.2858,82.2858,82.2144,82.2411,12640.0
2016-07-05 11:30:00,92.12,92.12,92.01,92.01,8202.0,82.2501,82.2501,82.1519,82.1519,8202.0
2016-07-05 11:35:00,92.03,92.1,92.01,92.09,10820.0,82.1697,82.2322,82.1519,82.2233,10820.0
2016-07-05 11:40:00,92.09,92.11,92.04,92.05,8486.0,82.2233,82.2411,82.1786,82.1876,8486.0
2016-07-05 11:45:00,92.05,92.05,91.81,91.82,17527.0,82.1876,82.1876,81.9733,81.9822,17527.0
2016-07-05 11:50:00,91.82,91.93,91.77,91.9,31332.0,81.9822,82.0804,81.9376,82.0536,31332.0
2016-07-05 11:55:00,91.91,91.92,91.77,91.83,43123.0,82.0626,82.0715,81.9376,81.9911,43123.0
2016-07-05 12:00:00,91.82,91.9,91.77,91.9,31008.0,81.9822,82.0536,81.9376,82.0536,31008.0
2016-07-05 12:05:00,91.89,91.93,91.76,91.92,76659.0,82.0447,82.0804,81.9286,82.0715,76659.0
2016-07-05 12:10:00,91.93,91.93,91.71,91.72,27373.0,82.0804,82.0804,81.884,81.8929,27373.0
2016-07-05 12:15:00,91.75,91.75,91.7,91.72,9030.0,81.9197,81.9197,81.8751,81.8929,9030.0
2016-07-05 12:20:00,91.7,91.92,91.69,91.92,30447.0,81.8751,82.0715,81.8661,82.0715,30447.0
2016-07-05 12:25:00,91.92,91.99,91.78,91.84,41910.0,82.0715,82.134,81.9465,82.0001,41910.0
2016-07-05 12:30:00,91.85,91.94,91.82,91.92,7142.0,82.009,82.0894,81.9822,82.0715,7142.0
2016-07-05 12:35:00,91.93,91.98,91.91,91.91,4078.0,82.0804,82.1251,82.0626,82.0626,4078.0
2016-07-05 12:40:00,91.93,91.99,91.91,91.99,3100.0,82.0804,82.134,82.0626,82.134,3100.0
2016-07-05 12:45:00,91.99,92.06,91.92,91.92,8169.0,82.134,82.1965,82.0715,82.0715,8169.0
2016-07-05 12:50:00,91.92,92.03,91.91,92.0,11108.0,82.0715,82.1697,82.0626,82.1429,11108.0
2016-07-05 12:55:00,92.01,92.11,91.97,92.08,18999.0,82.1519,82.2411,82.1161,82.2144,18999.0
2016-07-05 13:00:00,92.04,92.06,91.97,92.06,8090.0,82.1786,82.1965,82.1161,82.1965,8090.0
2016-07-05 13:05:00,92.02,92.02,91.96,91.96,7650.0,82.1608,82.1608,82.1072,82.1072,7650.0
2016-07-05 13:10:00,91.97,92.01,91.96,92.0,10537.0,82.1161,82.1519,82.1072,82.1429,10537.0
2016-07-05 13:15:00,91.99,92.01,91.91,91.93,13036.0,82.134,82.1519,82.0626,82.0804,13036.0
2016-07-05 13:20:00,91.92,91.98,91.91,91.98,7210.0,82.0715,82.1251,82.0626,82.1251,7210.0
2016-07-05 13:25:00,92.0,92.01,91.86,91.86,4500.0,82.1429,82.1519,82.0179,82.0179,4500.0
2016-07-05 13:30:00,91.86,91.86,91.67,91.67,10913.0,82.0179,82.0179,81.8483,81.8483,10913.0
2016-07-05 13:35:00,91.66,91.7,91.59,91.6,8160.0,81.8394,81.8751,81.7769,81.7858,8160.0
2016-07-05 13:40:00,91.58,91.6,91.56,91.58,5640.0,81.7679,81.7858,81.7501,81.7679,5640.0
2016-07-05 13:45:00,91.58,91.62,91.51,91.61,10038.0,81.7679,81.8036,81.7054,81.7947,10038.0
2016-07-05 13:50:00,91.61,91.61,91.53,91.56,9117.0,81.7947,81.7947,81.7233,81.7501,9117.0
2016-07-05 13:55:00,91.54,91.64,91.53,91.58,9998.0,81.7322,81.8215,81.7233,81.7679,9998.0
2016-07-05 14:00:00,91.58,91.58,91.54,91.56,13189.0,81.7679,81.7679,81.7322,81.7501,13189.0
2016-07-05 14:05:00,91.55,91.58,91.5,91.52,15766.0,81.7411,81.7679,81.6965,81.7144,15766.0
2016-07-05 14:10:00,91.52,91.61,91.52,91.59,10899.0,81.7144,81.7947,81.7144,81.7769,10899.0
2016-07-05 14:15:00,91.58,91.62,91.46,91.47,14010.0,81.7679,81.8036,81.6608,81.6697,14010.0
2016-07-05 14:20:00,91.47,91.49,91.37,91.41,15301.0,81.6697,81.6876,81.5804,81.6161,15301.0
2016-07-05 14:25:00,91.4,91.4,91.27,91.31,15708.0,81.6072,81.6072,81.4911,81.5269,15708.0
2016-07-05 14:30:00,91.29,91.38,91.28,91.33,12836.0,81.509,81.5894,81.5001,81.5447,12836.0
2016-07-05 14:35:00,91.34,91.39,91.31,91.34,9376.0,81.5536,81.5983,81.5269,81.5536,9376.0
2016-07-05 14:40:00,91.33,91.34,91.28,91.3,7105.0,81.5447,81.5536,81.5001,81.5179,7105.0
2016-07-05 14:45:00,91.31,91.35,91.27,91.31,10100.0,81.5269,81.5626,81.4911,81.5269,10100.0
2016-07-05 14:50:00,91.31,91.32,91.26,91.28,10009.0,81.5269,81.5358,81.4822,81.5001,10009.0
2016-07-05 14:55:00,91.27,91.33,91.24,91.27,13215.0,81.4911,81.5447,81.4644,81.4911,13215.0
2016-07-05 15:00:00,91.25,91.4,91.25,91.4,9648.0,81.4733,81.6072,81.4733,81.6072,9648.0
2016-07-05 15:05:00,91.4,91.4,91.34,91.36,11029.0,81.6072,81.6072,81.5536,81.5715,11029.0
2016-07-05 15:10:00,91.35,91.47,91.35,91.42,13231.0,81.5626,81.6697,81.5626,81.6251,13231.0
2016-07-05 15:15:00,91.42,91.43,91.35,91.38,8851.0,81.6251,81.634,81.5626,81.5894,8851.0
2016-07-05 15:20:00,91.39,91.39,91.3,91.36,9193.0,81.5983,81.5983,81.5179,81.5715,9193.0
2016-07-05 15:25:00,91.37,91.48,91.36,91.45,15171.0,81.5804,81.6786,81.5715,81.6519,15171.0
2016-07-05 15:30:00,91.45,91.59,91.43,91.55,19051.0,81.6519,81.7769,81.634,81.7411,19051.0
2016-07-05 15:35:00,91.55,91.59,91.5,91.51,18906.0,81.7411,81.7769,81.6965,81.7054,18906.0
2016-07-05 15:40:00,91.51,91.61,91.49,91.57,23404.0,81.7054,81.7947,81.6876,81.759,23404.0
2016-07-05 15:45:00,91.58,91.63,91.57,91.61,23606.0,81.7679,81.8126,81.759,81.7947,23606.0
2016-07-05 15:50:00,91.6,91.62,91.41,91.41,31040.0,81.7858,81.8036,81.6161,81.6161,31040.0
2016-07-05 15:55:00,91.42,91.43,91.27,91.31,59270.0,81.6251,81.634,81.4911,81.5269,59270.0
2016-07-06 09:30:00,90.73,90.93,90.68,90.77,39958.0,81.009,81.1876,80.9644,81.0447,39958.0
2016-07-06 09:35:00,90.69,90.79,90.5,90.58,17839.0,80.9733,81.0626,80.8036,80.8751,17839.0
2016-07-06 09:40:00,90.52,90.61,90.47,90.55,23765.0,80.8215,80.9019,80.7769,80.8483,23765.0
2016-07-06 09:45:00,90.55,90.69,90.52,90.61,17780.0,80.8483,80.9733,80.8215,80.9019,17780.0
2016-07-06 09:50:00,90.62,90.73,90.54,90.73,10715.0,80.9108,81.009,80.8394,81.009,10715.0
2016-07-06 09:55:00,90.73,90.76,90.55,90.55,11481.0,81.009,81.0358,80.8483,80.8483,11481.0
2016-07-06 10:00:00,90.57,90.77,90.56,90.74,20684.0,80.8661,81.0447,80.8572,81.0179,20684.0
2016-07-06 10:05:00,90.73,90.75,90.63,90.66,22570.0,81.009,81.0269,80.9197,80.9465,22570.0
2016-07-06 10:10:00,90.62,90.68,90.5,90.54,10938.0,80.9108,80.9644,80.8036,80.8394,10938.0
2016-07-06 10:15:00,90.56,90.59,90.31,90.4,9695.0,80.8572,80.884,80.634,80.7144,9695.0
2016-07-06 10:20:00,90.4,90.56,90.36,90.52,9414.0,80.7144,80.8572,80.6786,80.8215,9414.0
2016-07-06 10:25:00,90.5,90.5,90.34,90.37,15746.0,80.8036,80.8036,80.6608,80.6876,15746.0
2016-07-06 10:30:00,90.34,90.5,90.33,90.5,18561.0,80.6608,80.8036,80.6519,80.8036,18561.0
2016-07-06 10:35:00,90.51,90.51,90.35,90.36,16596.0,80.8126,80.8126,80.6697,80.6786,16596.0
2016-07-06 10:40:00,90.38,90.41,90.33,90.37,11501.0,80.6965,80.7233,80.6519,80.6876,11501.0
2016-07-06 10:45:00,90.4,90.59,90.39,90.57,8341.0,80.7144,80.884,80.7054,80.8661,8341.0
2016-07-06 10:50:00,90.61,90.73,90.61,90.69,7938.0,80.9019,81.009,80.9019,80.9733,7938.0
2016-07-06 10:55:00,90.68,90.73,90.6,90.73,10457.0,80.9644,81.009,80.8929,81.009,10457.0
2016-07-06 11:00:00,90.75,90.77,90.62,90.64,15770.0,81.0269,81.0447,80.9108,80.9286,15770.0
2016-07-06 11:05:00,90.64,90.75,90.64,90.72,7226.0,80.9286,81.0269,80.9286,81.0001,7226.0
2016-07-06 11:10:00,90.75,90.79,90.71,90.73,13868.0,81.0269,81.0626,80.9911,81.009,13868.0
2016-07-06 11:15:00,90.72,90.74,90.68,90.68,8986.0,81.0001,81.0179,80.9644,80.9644,8986.0
2016-07-06 11:20:00,90.68,90.76,90.66,90.75,7947.0,80.9644,81.0358,80.9465,81.0269,7947.0
2016-07-06 11:25:00,90.76,90.76,90.59,90.61,5361.0,81.0358,81.0358,80.884,80.9019,5361.0
2016-07-06 11:30:00,90.62,90.85,90.61,90.72,11937.0,80.9108,81.1161,80.9019,81.0001,11937.0
2016-07-06 11:35:00,90.74,90.76,90.64,90.74,8415.0,81.0179,81.0358,80.9286,81.0179,8415.0
2016-07-06 11:40:00,90.73,90.78,90.64,90.73,7833.0,81.009,81.0536,80.9286,81.009,7833.0
2016-07-06 11:45:00,90.75,90.76,90.6,90.62,10024.0,81.0269,81.0358,80.8929,80.9108,10024.0
2016-07-06 11:50:00,90.63,90.73,90.6,90.66,7870.0,80.9197,81.009,80.8929,80.9465,7870.0
2016-07-06 11:55:00,90.64,90.81,90.64,90.78,6085.0,80.9286,81.0804,80.9286,81.0536,6085.0
2016-07-06 12:00:00,90.82,91.12,90.81,91.09,7515.0,81.0894,81.3572,81.0804,81.3304,7515.0
2016-07-06 12:05:00,91.13,91.15,91.09,91.13,7298.0,81.3661,81.384,81.3304,81.3661,7298.0
2016-07-06 12:10:00,91.15,91.19,91.07,91.08,6773.0,81.384,81.4197,81.3126,81.3215,6773.0
2016-07-06 12:15:00,91.08,91.18,91.08,91.15,9348.0,81.3215,81.4108,81.3215,81.384,9348.0
2016-07-06 12:20:00,91.15,91.21,91.05,91.09,7398.0,81.384,81.4376,81.2947,81.3304,7398.0
2016-07-06 12:25:00,91.14,91.17,91.08,91.12,4107.0,81.3751,81.4019,81.3215,81.3572,4107.0
2016-07-06 12:30:00,91.13,91.18,91.1,91.12,4075.0,81.3661,81.4108,81.3394,81.3572,4075.0
2016-07-06 12:35:00,91.15,91.17,91.03,91.09,5115.0,81.384,81.4019,81.2769,81.3304,5115.0
2016-07-06 12:40:00,91.09,91.1,90.94,90.94,6290.0,81.3304,81.3394,81.1965,81.1965,6290.0
2016-07-06 12:45:00,90.92,90.98,90.85,90.95,6028.0,81.1786,81.2322,81.1161,81.2054,6028.0
2016-07-06 12:50:00,90.95,91.1,90.94,91.1,4200.0,81.2054,81.3394,81.1965,81.3394,4200.0
2016-07-06 12:55:00,91.11,91.15,91.06,91.15,3985.0,81.3483,81.384,81.3036,81.384,3985.0
2016-07-06 13:00:00,91.12,91.2,91.1,91.18,6621.0,81.3572,81.4286,81.3394,81.4108,6621.0
2016-07-06 13:05:00,91.19,91.28,91.19,91.24,3776.0,81.4197,81.5001,81.4197,81.4644,3776.0
2016-07-06 13:10:00,91.23,91.27,91.14,91.16,5051.0,81.4554,81.4911,81.3751,81.3929,5051.0
2016-07-06 13:15:00,91.2,91.23,91.11,91.11,5808.0,81.4286,81.4554,81.3483,81.3483,5808.0
2016-07-06 13:20:00,91.12,91.2,91.07,91.1,3750.0,81.3572,81.4286,81.3126,81.3394,3750.0
2016-07-06 13:25:00,91.07,91.11,91.02,91.11,3300.0,81.3126,81.3483,81.2679,81.3483,3300.0
2016-07-06 13:30:00,91.11,91.21,91.1,91.15,4068.0,81.3483,81.4376,81.3394,81.384,4068.0
2016-07-06 13:35:00,91.13,91.15,91.05,91.05,3500.0,81.3661,81.384,81.2947,81.2947,3500.0
2016-07-06 13:40:00,91.02,91.07,90.97,91.02,5043.0,81.2679,81.3126,81.2233,81.2679,5043.0
2016-07-06 13:45:00,91.0,91.0,90.91,90.94,7420.0,81.2501,81.2501,81.1697,81.1965,7420.0
2016-07-06 13:50:00,90.95,91.05,90.92,91.02,5303.0,81.2054,81.2947,81.1786,81.2679,5303.0
2016-07-06 13:55:00,91.04,91.09,90.98,91.02,3500.0,81.2858,81.3304,81.2322,81.2679,3500.0
2016-07-06 14:00:00,91.01,91.2,90.97,91.04,14347.0,81.259,81.4286,81.2233,81.2858,14347.0
2016-07-06 14:05:00,91.02,91.13,90.97,91.0,14849.0,81.2679,81.3661,81.2233,81.2501,14849.0
2016-07-06 14:10:00,91.01,91.04,90.83,90.84,8975.0,81.259,81.2858,81.0983,81.1072,8975.0
2016-07-06 14:15:00,90.84,91.0,90.72,91.0,12173.0,81.1072,81.2501,81.0001,81.2501,12173.0
2016-07-06 14:20:00,91.01,91.02,90.87,90.89,5423.0,81.259,81.2679,81.134,81.1519,5423.0
2016-07-06 14:25:00,90.89,90.94,90.77,90.8,12788.0,81.1519,81.1965,81.0447,81.0715,12788.0
2016-07-06 14:30:00,90.81,90.97,90.8,90.97,12007.0,81.0804,81.2233,81.0715,81.2233,12007.0
2016-07-06 14:35:00,91.01,91.03,90.89,90.96,16400.0,81.259,81.2769,81.1519,81.2144,16400.0
2016-07-06 14:40:00,90.96,91.0,90.89,90.97,7036.0,81.2144,81.2501,81.1519,81.2233,7036.0
2016-07-06 14:45:00,91.01,91.03,90.89,90.91,9698.0,81.259,81.2769,81.1519,81.1697,9698.0
2016-07-06 14:50:00,90.9,91.06,90.9,91.04,5720.0,81.1608,81.3036,81.1608,81.2858,5720.0
2016-07-06 14:55:00,91.03,91.07,91.01,91.04,6245.0,81.2769,81.3126,81.259,81.2858,6245.0
2016-07-06 15:00:00,91.05,91.14,91.03,91.12,22711.0,81.2947,81.3751,81.2769,81.3572,22711.0
2016-07-06 15:05:00,91.11,91.13,91.03,91.1,18663.0,81.3483,81.3661,81.2769,81.3394,18663.0
2016-07-06 15:10:00,91.09,91.1,90.98,91.0,12407.0,81.3304,81.3394,81.2322,81.2501,12407.0
2016-07-06 15:15:00,91.0,91.06,90.98,90.98,8158.0,81.2501,81.3036,81.2322,81.2322,8158.0
2016-07-06 15:20:00,91.0,91.01,90.86,90.88,10339.0,81.2501,81.259,81.1251,81.1429,10339.0
2016-07-06 15:25:00,90.89,90.93,90.8,90.81,13156.0,81.1519,81.1876,81.0715,81.0804,13156.0
2016-07-06 15:30:00,90.82,90.88,90.82,90.85,22792.0,81.0894,81.1429,81.0894,81.1161,22792.0
2016-07-06 15:35:00,90.87,91.04,90.86,91.02,16978.0,81.134,81.2858,81.1251,81.2679,16978.0
2016-07-06 15:40:00,91.02,91.13,91.0,91.12,16292.0,81.2679,81.3661,81.2501,81.3572,16292.0
2016-07-06 15:45:00,91.13,91.16,90.95,90.98,34952.0,81.3661,81.3929,81.2054,81.2322,34952.0
2016-07-06 15:50:00,90.98,91.05,90.94,91.05,30358.0,81.2322,81.2947,81.1965,81.2947,30358.0
2016-07-06 15:55:00,91.05,91.15,91.01,91.04,84156.0,81.2947,81.384,81.259,81.2858,84156.0
2016-07-07 09:30:00,91.0,91.35,91.0,91.03,13303.0,81.2501,81.5626,81.2501,81.2769,13303.0
2016-07-07 09:35:00,91.09,91.28,91.0,91.17,15673.0,81.3304,81.5001,81.2501,81.4019,15673.0
2016-07-07 09:40:00,91.2,91.44,91.2,91.38,6956.0,81.4286,81.6429,81.4286,81.5894,6956.0
2016-07-07 09:45:00,91.43,91.48,91.4,91.47,13449.0,81.634,81.6786,81.6072,81.6697,13449.0
2016-07-07 09:50:00,91.48,91.54,91.42,91.48,11859.0,81.6786,81.7322,81.6251,81.6786,11859.0
2016-07-07 09:55:00,91.47,91.57,91.39,91.56,8550.0,81.6697,81.759,81.5983,81.7501,8550.0
2016-07-07 10:00:00,91.57,91.61,91.41,91.61,7290.0,81.759,81.7947,81.6161,81.7947,7290.0
2016-07-07 10:05:00,91.62,91.62,91.45,91.49,2615.0,81.8036,81.8036,81.6519,81.6876,2615.0
2016-07-07 10:10:00,91.48,91.54,91.41,91.41,5155.0,81.6786,81.7322,81.6161,81.6161,5155.0
2016-07-07 10:15:00,91.43,91.44,91.36,91.38,6999.0,81.634,81.6429,81.5715,81.5894,6999.0
2016-07-07 10:20:00,91.38,91.42,91.34,91.39,4096.0,81.5894,81.6251,81.5536,81.5983,4096.0
2016-07-07 10:25:00,91.38,91.58,91.38,91.58,5807.0,81.5894,81.7679,81.5894,81.7679,5807.0
2016-07-07 10:30:00,91.6,91.62,91.55,91.57,9517.0,81.7858,81.8036,81.7411,81.759,9517.0
2016-07-07 10:35:00,91.55,91.62,91.53,91.62,9177.0,81.7411,81.8036,81.7233,81.8036,9177.0
2016-07-07 10:40:00,91.59,91.68,91.58,91.67,17650.0,81.7769,81.8572,81.7679,81.8483,17650.0
2016-07-07 10:45:00,91.66,91.74,91.61,91.71,18412.0,81.8394,81.9108,81.7947,81.884,18412.0
2016-07-07 10:50:00,91.7,91.75,91.69,91.71,15805.0,81.8751,81.9197,81.8661,81.884,15805.0
2016-07-07 10:55:00,91.73,91.73,91.65,91.66,20645.0,81.9019,81.9019,81.8304,81.8394,20645.0
2016-07-07 11:00:00,91.65,91.66,91.54,91.56,32197.0,81.8304,81.8394,81.7322,81.7501,32197.0
2016-07-07 11:05:00,91.54,91.59,91.51,91.59,9550.0,81.7322,81.7769,81.7054,81.7769,9550.0
2016-07-07 11:10:00,91.61,91.61,91.53,91.53,8759.0,81.7947,81.7947,81.7233,81.7233,8759.0
2016-07-07 11:15:00,91.54,91.56,91.4,91.42,8050.0,81.7322,81.7501,81.6072,81.6251,8050.0
2016-07-07 11:20:00,91.43,91.49,91.35,91.37,9873.0,81.634,81.6876,81.5626,81.5804,9873.0
2016-07-07 11:25:00,91.39,91.5,91.37,91.5,5139.0,81.5983,81.6965,81.5804,81.6965,5139.0
2016-07-07 11:30:00,91.47,91.59,91.46,91.57,7295.0,81.6697,81.7769,81.6608,81.759,7295.0
2016-07-07 11:35:00,91.59,91.62,91.55,91.57,5913.0,81.7769,81.8036,81.7411,81.759,5913.0
2016-07-07 11:40:00,91.59,91.69,91.57,91.62,12703.0,81.7769,81.8661,81.759,81.8036,12703.0
2016-07-07 11:45:00,91.6,91.61,91.56,91.58,5739.0,81.7858,81.7947,81.7501,81.7679,5739.0
2016-07-07 11:50:00,91.57,91.65,91.55,91.64,6670.0,81.759,81.8304,81.7411,81.8215,6670.0
2016-07-07 11:55:00,91.65,91.65,91.61,91.63,12795.0,81.8304,81.8304,81.7947,81.8126,12795.0
2016-07-07 12:00:00,91.63,91.63,91.57,91.6,4250.0,81.8126,81.8126,81.759,81.7858,4250.0
2016-07-07 12:05:00,91.61,91.61,91.55,91.56,6251.0,81.7947,81.7947,81.7411,81.7501,6251.0
2016-07-07 12:10:00,91.59,91.63,91.55,91.55,4031.0,81.7769,81.8126,81.7411,81.7411,4031.0
2016-07-07 12:15:00,91.55,91.61,91.55,91.61,3250.0,81.7411,81.7947,81.7411,81.7947,3250.0
2016-07-07 12:20:00,91.61,91.65,91.57,91.58,7615.0,81.7947,81.8304,81.759,81.7679,7615.0
2016-07-07 12:25:00,91.59,91.59,91.47,91.49,7321.0,81.7769,81.7769,81.6697,81.6876,7321.0
2016-07-07 12:30:00,91.49,91.51,91.48,91.5,3799.0,81.6876,81.7054,81.6786,81.6965,3799.0
2016-07-07 12:35:00,91.51,91.51,91.43,91.49,4800.0,81.7054,81.7054,81.634,81.6876,4800.0
2016-07-07 12:40:00,91.48,91.49,91.42,91.46,4160.0,81.6786,81.6876,81.6251,81.6608,4160.0
2016-07-07 12:45:00,91.45,91.49,91.4,91.42,9620.0,81.6519,81.6876,81.6072,81.6251,9620.0
2016-07-07 12:50:00,91.42,91.42,91.25,91.26,8851.0,81.6251,81.6251,81.4733,81.4822,8851.0
2016-07-07 12:55:00,91.26,91.29,91.23,91.26,4036.0,81.4822,81.509,81.4554,81.4822,4036.0
2016-07-07 13:00:00,91.27,91.31,91.24,91.29,21018.0,81.4911,81.5269,81.4644,81.509,21018.0
2016-07-07 13:05:00,91.29,91.31,91.24,91.25,20093.0,81.509,81.5269,81.4644,81.4733,20093.0
2016-07-07 13:10:00,91.25,91.29,91.21,91.26,11159.0,81.4733,81.509,81.4376,81.4822,11159.0
2016-07-07 13:15:00,91.25,91.3,91.24,91.29,7264.0,81.4733,81.5179,81.4644,81.509,7264.0
2016-07-07 13:20:00,91.3,91.33,91.25,91.31,6226.0,81.5179,81.5447,81.4733,81.5269,6226.0
2016-07-07 13:25:00,91.29,91.33,91.29,91.32,4321.0,81.509,81.5447,81.509,81.5358,4321.0
2016-07-07 13:30:00,91.32,91.36,91.29,91.3,22808.0,81.5358,81.5715,81.509,81.5179,22808.0
2016-07-07 13:35:00,91.3,91.32,91.25,91.29,14773.0,81.5179,81.5358,81.4733,81.509,14773.0
2016-07-07 13:40:00,91.3,91.31,91.25,91.3,7010.0,81.5179,81.5269,81.4733,81.5179,7010.0
2016-07-07 13:45:00,91.29,91.29,91.24,91.27,5227.0,81.509,81.509,81.4644,81.4911,5227.0
2016-07-07 13:50:00,91.26,91.32,91.24,91.29,7685.0,81.4822,81.5358,81.4644,81.509,7685.0
2016-07-07 13:55:00,91.28,91.33,91.24,91.32,7573.0,81.5001,81.5447,81.4644,81.5358,7573.0
2016-07-07 14:00:00,91.32,91.33,91.29,91.31,8252.0,81.5358,81.5447,81.509,81.5269,8252.0
2016-07-07 14:05:00,91.32,91.32,91.26,91.27,6276.0,81.5358,81.5358,81.4822,81.4911,6276.0
2016-07-07 14:10:00,91.27,91.27,91.12,91.13,18274.0,81.4911,81.4911,81.3572,81.3661,18274.0
2016-07-07 14:15:00,91.13,91.13,91.02,91.06,24515.0,81.3661,81.3661,81.2679,81.3036,24515.0
2016-07-07 14:20:00,91.05,91.11,91.04,91.09,13163.0,81.2947,81.3483,81.2858,81.3304,13163.0
2016-07-07 14:25:00,91.1,91.15,91.09,91.11,14728.0,81.3394,81.384,81.3304,81.3483,14728.0
2016-07-07 14:30:00,91.14,91.18,91.08,91.08,7579.0,81.3751,81.4108,81.3215,81.3215,7579.0
2016-07-07 14:35:00,91.07,91.19,91.07,91.19,5296.0,81.3126,81.4197,81.3126,81.4197,5296.0
2016-07-07 14:40:00,91.18,91.19,91.13,91.19,4163.0,81.4108,81.4197,81.3661,81.4197,4163.0
2016-07-07 14:45:00,91.19,91.23,91.15,91.16,8012.0,81.4197,81.4554,81.384,81.3929,8012.0
2016-07-07 14:50:00,91.16,91.17,91.08,91.14,8278.0,81.3929,81.4019,81.3215,81.3751,8278.0
2016-07-07 14:55:00,91.16,91.18,91.1,91.12,6514.0,81.3929,81.4108,81.3394,81.3572,6514.0
2016-07-07 15:00:00,91.15,91.22,91.11,91.22,14852.0,81.384,81.4465,81.3483,81.4465,14852.0
2016-07-07 15:05:00,91.23,91.27,91.17,91.27,5483.0,81.4554,81.4911,81.4019,81.4911,5483.0
2016-07-07 15:10:00,91.27,91.29,91.24,91.27,6375.0,81.4911,81.509,81.4644,81.4911,6375.0
2016-07-07 15:15:00,91.29,91.33,91.26,91.33,8191.0,81.509,81.5447,81.4822,81.5447,8191.0
2016-07-07 15:20:00,91.32,91.35,91.31,91.33,7401.0,81.5358,81.5626,81.5269,81.5447,7401.0
2016-07-07 15:25:00,91.33,91.39,91.31,91.39,8773.0,81.5447,81.5983,81.5269,81.5983,8773.0
2016-07-07 15:30:00,91.4,91.5,91.37,91.47,17340.0,81.6072,81.6965,81.5804,81.6697,17340.0
2016-07-07 15:35:00,91.47,91.52,91.45,91.49,17174.0,81.6697,81.7144,81.6519,81.6876,17174.0
2016-07-07 15:40:00,91.5,91.55,91.49,91.53,22863.0,81.6965,81.7411,81.6876,81.7233,22863.0
2016-07-07 15:45:00,91.52,91.68,91.52,91.65,25656.0,81.7144,81.8572,81.7144,81.8304,25656.0
2016-07-07 15:50:00,91.65,91.65,91.56,91.61,36611.0,81.8304,81.8304,81.7501,81.7947,36611.0
2016-07-07 15:55:00,91.6,91.65,91.52,91.56,44100.0,81.7858,81.8304,81.7144,81.7501,44100.0
2016-07-08 09:30:00,92.0,92.35,91.83,91.94,47196.0,82.1429,82.4554,81.9911,82.0894,47196.0
2016-07-08 09:35:00,91.89,92.11,91.88,91.97,8570.0,82.0447,82.2411,82.0358,82.1161,8570.0
2016-07-08 09:40:00,92.0,92.08,91.99,92.06,8642.0,82.1429,82.2144,82.134,82.1965,8642.0
2016-07-08 09:45:00,92.06,92.2,92.02,92.2,11698.0,82.1965,82.3215,82.1608,82.3215,11698.0
2016-07-08 09:50:00,92.19,92.32,92.13,92.15,9879.0,82.3126,82.4286,82.259,82.2769,9879.0
2016-07-08 09:55:00,92.16,92.25,92.08,92.18,6458.0,82.2858,82.3661,82.2144,82.3036,6458.0
2016-07-08 10:00:00,92.19,92.36,92.19,92.36,7045.0,82.3126,82.4644,82.3126,82.4644,7045.0
2016-07-08 10:05:00,92.35,92.53,92.27,92.51,8298.0,82.4554,82.6161,82.384,82.5983,8298.0
2016-07-08 10:10:00,92.53,92.79,92.51,92.76,12687.0,82.6161,82.8483,82.5983,82.8215,12687.0
2016-07-08 10:15:00,92.75,92.82,92.7,92.75,14752.0,82.8126,82.8751,82.7679,82.8126,14752.0
2016-07-08 10:20:00,92.73,92.91,92.73,92.87,17769.0,82.7947,82.9554,82.7947,82.9197,17769.0
2016-07-08 10:25:00,92.89,92.9,92.76,92.85,10228.0,82.9376,82.9465,82.8215,82.9019,10228.0
2016-07-08 10:30:00,92.82,92.85,92.76,92.78,8999.0,82.8751,82.9019,82.8215,82.8394,8999.0
2016-07-08 10:35:00,92.79,92.94,92.78,92.94,6076.0,82.8483,82.9822,82.8394,82.9822,6076.0
2016-07-08 10:40:00,92.94,93.02,92.92,92.99,14204.0,82.9822,83.0536,82.9644,83.0269,14204.0
2016-07-08 10:45:00,93.0,93.02,92.96,93.02,4580.0,83.0358,83.0536,83.0001,83.0536,4580.0
2016-07-08 10:50:00,93.04,93.11,93.04,93.1,21840.0,83.0715,83.134,83.0715,83.1251,21840.0
2016-07-08 10:55:00,93.08,93.1,93.03,93.06,10385.0,83.1072,83.1251,83.0626,83.0894,10385.0
2016-07-08 11:00:00,93.05,93.06,93.01,93.04,14849.0,83.0804,83.0894,83.0447,83.0715,14849.0
2016-07-08 11:05:00,93.03,93.08,93.0,93.01,14203.0,83.0626,83.1072,83.0358,83.0447,14203.0
2016-07-08 11:10:00,93.02,93.06,93.01,93.01,7009.0,83.0536,83.0894,83.0447,83.0447,7009.0
2016-07-08 11:15:00,92.99,92.99,92.91,92.91,6700.0,83.0269,83.0269,82.9554,82.9554,6700.0
2016-07-08 11:20:00,92.92,93.0,92.89,92.91,10818.0,82.9644,83.0358,82.9376,82.9554,10818.0
2016-07-08 11:25:00,92.92,93.04,92.92,93.01,11750.0,82.9644,83.0715,82.9644,83.0447,11750.0
2016-07-08 11:30:00,93.0,93.02,92.88,92.9,9119.0,83.0358,83.0536,82.9286,82.9465,9119.0
2016-07-08 11:35:00,92.9,92.95,92.9,92.95,7668.0,82.9465,82.9911,82.9465,82.9911,7668.0
2016-07-08 11:40:00,92.95,93.06,92.95,93.06,7800.0,82.9911,83.0894,82.9911,83.0894,7800.0
2016-07-08 11:45:00,93.04,93.06,93.02,93.02,2981.0,83.0715,83.0894,83.0536,83.0536,2981.0
2016-07-08 11:50:00,93.02,93.1,93.02,93.08,4800.0,83.0536,83.1251,83.0536,83.1072,4800.0
2016-07-08 11:55:00,93.08,93.08,93.04,93.04,5728.0,83.1072,83.1072,83.0715,83.0715,5728.0
2016-07-08 12:00:00,93.05,93.06,92.89,92.9,7117.0,83.0804,83.0894,82.9376,82.9465,7117.0
2016-07-08 12:05:00,92.89,93.01,92.89,93.0,6033.0,82.9376,83.0447,82.9376,83.0358,6033.0
2016-07-08 12:10:00,93.01,93.01,92.97,92.98,3745.0,83.0447,83.0447,83.009,83.0179,3745.0
2016-07-08 12:15:00,92.99,93.04,92.98,92.99,10729.0,83.0269,83.0715,83.0179,83.0269,10729.0
2016-07-08 12:20:00,92.98,92.99,92.96,92.97,2662.0,83.0179,83.0269,83.0001,83.009,2662.0
2016-07-08 12:25:00,92.96,92.97,92.93,92.94,6100.0,83.0001,83.009,82.9733,82.9822,6100.0
2016-07-08 12:30:00,92.93,92.93,92.87,92.9,3873.0,82.9733,82.9733,82.9197,82.9465,3873.0
2016-07-08 12:35:00,92.9,92.91,92.87,92.9,3800.0,82.9465,82.9554,82.9197,82.9465,3800.0
2016-07-08 12:40:00,92.9,92.98,92.9,92.98,5967.0,82.9465,83.0179,82.9465,83.0179,5967.0
2016-07-08 12:45:00,92.96,92.99,92.93,92.94,2302.0,83.0001,83.0269,82.9733,82.9822,2302.0
2016-07-08 12:50:00,92.96,92.99,92.95,92.95,4850.0,83.0001,83.0269,82.9911,82.9911,4850.0
2016-07-08 12:55:00,92.94,93.02,92.94,93.02,5094.0,82.9822,83.0536,82.9822,83.0536,5094.0
2016-07-08 13:00:00,93.02,93.02,92.96,92.96,5370.0,83.0536,83.0536,83.0001,83.0001,5370.0
2016-07-08 13:05:00,92.95,93.01,92.95,92.99,4435.0,82.9911,83.0447,82.9911,83.0269,4435.0
2016-07-08 13:10:00,92.98,93.0,92.95,92.97,5617.0,83.0179,83.0358,82.9911,83.009,5617.0
2016-07-08 13:15:00,92.97,92.99,92.9,92.93,3733.0,83.009,83.0269,82.9465,82.9733,3733.0
2016-07-08 13:20:00,92.92,92.95,92.92,92.95,2720.0,82.9644,82.9911,82.9644,82.9911,2720.0
2016-07-08 13:25:00,92.95,93.02,92.94,93.0,6615.0,82.9911,83.0536,82.9822,83.0358,6615.0
2016-07-08 13:30:00,92.98,92.98,92.95,92.95,2825.0,83.0179,83.0179,82.9911,82.9911,2825.0
2016-07-08 13:35:00,92.96,92.96,92.87,92.87,5284.0,83.0001,83.0001,82.9197,82.9197,5284.0
2016-07-08 13:40:00,92.9,92.96,92.88,92.93,5704.0,82.9465,83.0001,82.9286,82.9733,5704.0
2016-07-08 13:45:00,92.93,92.97,92.92,92.95,4289.0,82.9733,83.009,82.9644,82.9911,4289.0
2016-07-08 13:50:00,92.95,92.95,92.91,92.95,6628.0,82.9911,82.9911,82.9554,82.9911,6628.0
2016-07-08 13:55:00,92.96,93.01,92.92,93.01,7764.0,83.0001,83.0447,82.9644,83.0447,7764.0
2016-07-08 14:00:00,93.0,93.02,92.97,93.01,13492.0,83.0358,83.0536,83.009,83.0447,13492.0
2016-07-08 14:05:00,93.02,93.04,93.01,93.01,5098.0,83.0536,83.0715,83.0447,83.0447,5098.0
2016-07-08 14:10:00,93.02,93.03,92.98,93.03,4685.0,83.0536,83.0626,83.0179,83.0626,4685.0
2016-07-08 14:15:00,93.02,93.05,93.01,93.04,5496.0,83.0536,83.0804,83.0447,83.0715,5496.0
2016-07-08 14:20:00,93.06,93.1,93.04,93.1,6710.0,83.0894,83.1251,83.0715,83.1251,6710.0
2016-07-08 14:25:00,93.09,93.1,93.04,93.06,12063.0,83.1161,83.1251,83.0715,83.0894,12063.0
2016-07-08 14:30:00,93.07,93.12,93.04,93.11,5815.0,83.0983,83.1429,83.0715,83.134,5815.0
2016-07-08 14:35:00,93.11,93.14,93.08,93.08,4717.0,83.134,83.1608,83.1072,83.1072,4717.0
2016-07-08 14:40:00,93.08,93.14,93.08,93.12,6150.0,83.1072,83.1608,83.1072,83.1429,6150.0
2016-07-08 14:45:00,93.12,93.15,93.1,93.13,7255.0,83.1429,83.1697,83.1251,83.1519,7255.0
2016-07-08 14:50:00,93.13,93.16,93.09,93.14,5785.0,83.1519,83.1786,83.1161,83.1608,5785.0
2016-07-08 14:55:00,93.12,93.12,93.06,93.06,5707.0,83.1429,83.1429,83.0894,83.0894,5707.0
2016-07-08 15:00:00,93.07,93.08,93.04,93.05,4300.0,83.0983,83.1072,83.0715,83.0804,4300.0
2016-07-08 15:05:00,93.05,93.09,93.03,93.08,7995.0,83.0804,83.1161,83.0626,83.1072,7995.0
2016-07-08 15:10:00,93.09,93.14,93.06,93.14,7378.0,83.1161,83.1608,83.0894,83.1608,7378.0
2016-07-08 15:15:00,93.14,93.17,93.12,93.12,10041.0,83.1608,83.1876,83.1429,83.1429,10041.0
2016-07-08 15:20:00,93.12,93.15,93.12,93.14,8827.0,83.1429,83.1697,83.1429,83.1608,8827.0
2016-07-08 15:25:00,93.14,93.16,93.06,93.06,6569.0,83.1608,83.1786,83.0894,83.0894,6569.0
2016-07-08 15:30:00,93.05,93.06,92.98,92.99,18148.0,83.0804,83.0894,83.0179,83.0269,18148.0
2016-07-08 15:35:00,92.98,93.0,92.95,92.98,18104.0,83.0179,83.0358,82.9911,83.0179,18104.0
2016-07-08 15:40:00,92.97,92.97,92.94,92.96,17126.0,83.009,83.009,82.9822,83.0001,17126.0
2016-07-08 15:45:00,92.95,92.98,92.93,92.97,26768.0,82.9911,83.0179,82.9733,83.009,26768.0
2016-07-08 15:50:00,92.97,93.0,92.93,92.99,31954.0,83.009,83.0358,82.9733,83.0269,31954.0
2016-07-08 15:55:00,92.98,93.06,92.97,93.0,49499.0,83.0179,83.0894,83.009,83.0358,49499.0
2016-07-11 09:30:00,92.69,92.98,92.66,92.94,15809.0,82.759,83.0179,82.7322,82.9822,15809.0
2016-07-11 09:35:00,92.95,92.95,92.8,92.9,3300.0,82.9911,82.9911,82.8572,82.9465,3300.0
2016-07-11 09:40:00,92.87,92.98,92.87,92.9,4277.0,82.9197,83.0179,82.9197,82.9465,4277.0
2016-07-11 09:45:00,92.94,92.96,92.8,92.82,9607.0,82.9822,83.0001,82.8572,82.8751,9607.0
2016-07-11 09:50:00,92.82,92.91,92.77,92.89,7817.0,82.8751,82.9554,82.8304,82.9376,7817.0
2016-07-11 09:55:00,92.89,92.96,92.83,92.94,5410.0,82.9376,83.0001,82.884,82.9822,5410.0
2016-07-11 10:00:00,92.93,93.09,92.9,93.09,11589.0,82.9733,83.1161,82.9465,83.1161,11589.0
2016-07-11 10:05:00,93.09,93.22,93.07,93.19,6607.0,83.1161,83.2322,83.0983,83.2054,6607.0
2016-07-11 10:10:00,93.19,93.3,93.17,93.17,7580.0,83.2054,83.3036,83.1876,83.1876,7580.0
2016-07-11 10:15:00,93.17,93.23,93.11,93.15,8772.0,83.1876,83.2411,83.134,83.1697,8772.0
2016-07-11 10:20:00,93.16,93.21,93.1,93.1,4571.0,83.1786,83.2233,83.1251,83.1251,4571.0
2016-07-11 10:25:00,93.04,93.04,92.83,92.84,8277.0,83.0715,83.0715,82.884,82.8929,8277.0
2016-07-11 10:30:00,92.85,92.95,92.85,92.92,7525.0,82.9019,82.9911,82.9019,82.9644,7525.0
2016-07-11 10:35:00,92.95,93.03,92.93,93.03,4239.0,82.9911,83.0626,82.9733,83.0626,4239.0
2016-07-11 10:40:00,93.03,93.06,92.99,93.06,3900.0,83.0626,83.0894,83.0269,83.0894,3900.0
2016-07-11 10:45:00,93.11,93.22,93.11,93.15,3800.0,83.134,83.2322,83.134,83.1697,3800.0
2016-07-11 10:50:00,93.18,93.29,93.13,93.26,3700.0,83.1965,83.2947,83.1519,83.2679,3700.0
2016-07-11 10:55:00,93.24,93.32,93.24,93.32,4643.0,83.2501,83.3215,83.2501,83.3215,4643.0
2016-07-11 11:00:00,93.33,93.34,93.06,93.13,25584.0,83.3304,83.3394,83.0894,83.1519,25584.0
2016-07-11 11:05:00,93.13,93.18,93.09,93.09,9520.0,83.1519,83.1965,83.1161,83.1161,9520.0
2016-07-11 11:10:00,93.09,93.25,93.09,93.23,4562.0,83.1161,83.259,83.1161,83.2411,4562.0
2016-07-11 11:15:00,93.24,93.26,93.21,93.22,6998.0,83.2501,83.2679,83.2233,83.2322,6998.0
2016-07-11 11:20:00,93.22,93.22,93.16,93.21,7149.0,83.2322,83.2322,83.1786,83.2233,7149.0
2016-07-11 11:25:00,93.21,93.26,93.2,93.24,4334.0,83.2233,83.2679,83.2144,83.2501,4334.0
2016-07-11 11:30:00,93.23,93.27,93.22,93.25,7143.0,83.2411,83.2769,83.2322,83.259,7143.0
2016-07-11 11:35:00,93.25,93.26,93.19,93.24,8631.0,83.259,83.2679,83.2054,83.2501,8631.0
2016-07-11 11:40:00,93.24,93.28,93.22,93.24,3446.0,83.2501,83.2858,83.2322,83.2501,3446.0
2016-07-11 11:45:00,93.3,93.36,93.3,93.34,5231.0,83.3036,83.3572,83.3036,83.3394,5231.0
2016-07-11 11:50:00,93.34,93.35,93.29,93.34,3275.0,83.3394,83.3483,83.2947,83.3394,3275.0
2016-07-11 11:55:00,93.39,93.39,93.32,93.34,3507.0,83.384,83.384,83.3215,83.3394,3507.0
2016-07-11 12:00:00,93.36,93.42,93.33,93.39,4100.0,83.3572,83.4108,83.3304,83.384,4100.0
2016-07-11 12:05:00,93.36,93.36,93.32,93.32,2200.0,83.3572,83.3572,83.3215,83.3215,2200.0
2016-07-11 12:10:00,93.32,93.39,93.32,93.39,2695.0,83.3215,83.384,83.3215,83.384,2695.0
2016-07-11 12:15:00,93.41,93.44,93.4,93.44,5205.0,83.4019,83.4286,83.3929,83.4286,5205.0
2016-07-11 12:20:00,93.45,93.46,93.41,93.41,6800.0,83.4376,83.4465,83.4019,83.4019,6800.0
2016-07-11 12:25:00,93.42,93.45,93.42,93.44,1863.0,83.4108,83.4376,83.4108,83.4286,1863.0
2016-07-11 12:30:00,93.44,93.46,93.41,93.44,7728.0,83.4286,83.4465,83.4019,83.4286,7728.0
2016-07-11 12:35:00,93.43,93.47,93.42,93.46,8350.0,83.4197,83.4554,83.4108,83.4465,8350.0
2016-07-11 12:40:00,93.47,93.47,93.43,93.46,5598.0,83.4554,83.4554,83.4197,83.4465,5598.0
2016-07-11 12:45:00,93.45,93.48,93.44,93.45,8559.0,83.4376,83.4644,83.4286,83.4376,8559.0
2016-07-11 12:50:00,93.48,93.5,93.47,93.49,3400.0,83.4644,83.4822,83.4554,83.4733,3400.0
2016-07-11 12:55:00,93.47,93.48,93.45,93.46,7718.0,83.4554,83.4644,83.4376,83.4465,7718.0
2016-07-11 13:00:00,93.46,93.49,93.44,93.45,4096.0,83.4465,83.4733,83.4286,83.4376,4096.0
2016-07-11 13:05:00,93.46,93.46,93.4,93.45,5838.0,83.4465,83.4465,83.3929,83.4376,5838.0
2016-07-11 13:10:00,93.45,93.46,93.42,93.42,2950.0,83.4376,83.4465,83.4108,83.4108,2950.0
2016-07-11 13:15:00,93.42,93.43,93.39,93.4,3430.0,83.4108,83.4197,83.384,83.3929,3430.0
2016-07-11 13:20:00,93.41,93.44,93.4,93.4,4552.0,83.4019,83.4286,83.3929,83.3929,4552.0
2016-07-11 13:25:00,93.38,93.39,93.36,93.36,3650.0,83.3751,83.384,83.3572,83.3572,3650.0
2016-07-11 13:30:00,93.35,93.36,93.34,93.35,2181.0,83.3483,83.3572,83.3394,83.3483,2181.0
2016-07-11 13:35:00,93.35,93.35,93.26,93.26,8739.0,83.3483,83.3483,83.2679,83.2679,8739.0
2016-07-11 13:40:00,93.27,93.34,93.26,93.34,4158.0,83.2769,83.3394,83.2679,83.3394,4158.0
2016-07-11 13:45:00,93.33,93.37,93.33,93.33,10402.0,83.3304,83.3661,83.3304,83.3304,10402.0
2016-07-11 13:50:00,93.34,93.36,93.32,93.35,6069.0,83.3394,83.3572,83.3215,83.3483,6069.0
2016-07-11 13:55:00,93.35,93.35,93.23,93.23,10299.0,83.3483,83.3483,83.2411,83.2411,10299.0
2016-07-11 14:00:00,93.23,93.25,93.2,93.22,4184.0,83.2411,83.259,83.2144,83.2322,4184.0
2016-07-11 14:05:00,93.21,93.25,93.21,93.24,2400.0,83.2233,83.259,83.2233,83.2501,2400.0
2016-07-11 14:10:00,93.24,93.25,93.21,93.22,5875.0,83.2501,83.259,83.2233,83.2322,5875.0
2016-07-11 14:15:00,93.23,93.24,93.2,93.23,6018.0,83.2411,83.2501,83.2144,83.2411,6018.0
2016-07-11 14:20:00,93.23,93.24,93.2,93.22,4224.0,83.2411,83.2501,83.2144,83.2322,4224.0
2016-07-11 14:25:00,93.22,93.23,93.19,93.19,6451.0,83.2322,83.2411,83.2054,83.2054,6451.0
2016-07-11 14:30:00,93.18,93.22,93.18,93.22,5175.0,83.1965,83.2322,83.1965,83.2322,5175.0
2016-07-11 14:35:00,93.22,93.24,93.2,93.21,3400.0,83.2322,83.2501,83.2144,83.2233,3400.0
2016-07-11 14:40:00,93.21,93.22,93.19,93.2,3984.0,83.2233,83.2322,83.2054,83.2144,3984.0
2016-07-11 14:45:00,93.18,93.18,93.12,93.12,5634.0,83.1965,83.1965,83.1429,83.1429,5634.0
2016-07-11 14:50:00,93.13,93.14,93.11,93.14,4593.0,83.1519,83.1608,83.134,83.1608,4593.0
2016-07-11 14:55:00,93.15,93.17,93.14,93.15,4022.0,83.1697,83.1876,83.1608,83.1697,4022.0
2016-07-11 15:00:00,93.18,93.21,93.16,93.19,6207.0,83.1965,83.2233,83.1786,83.2054,6207.0
2016-07-11 15:05:00,93.19,93.29,93.19,93.28,9802.0,83.2054,83.2947,83.2054,83.2858,9802.0
2016-07-11 15:10:00,93.28,93.37,93.28,93.37,8219.0,83.2858,83.3661,83.2858,83.3661,8219.0
2016-07-11 15:15:00,93.38,93.42,93.37,93.41,7832.0,83.3751,83.4108,83.3661,83.4019,7832.0
2016-07-11 15:20:00,93.41,93.44,93.39,93.39,6100.0,83.4019,83.4286,83.384,83.384,6100.0
2016-07-11 15:25:00,93.4,93.4,93.31,93.31,11211.0,83.3929,83.3929,83.3126,83.3126,11211.0
2016-07-11 15:30:00,93.31,93.31,93.18,93.22,9399.0,83.3126,83.3126,83.1965,83.2322,9399.0
2016-07-11 15:35:00,93.22,93.31,93.21,93.3,12900.0,83.2322,83.3126,83.2233,83.3036,12900.0
2016-07-11 15:40:00,93.3,93.3,93.23,93.24,9694.0,83.3036,83.3036,83.2411,83.2501,9694.0
2016-07-11 15:45:00,93.24,93.27,93.24,93.26,20103.0,83.2501,83.2769,83.2501,83.2679,20103.0
2016-07-11 15:50:00,93.27,93.31,93.23,93.31,13763.0,83.2769,83.3126,83.2411,83.3126,13763.0
2016-07-11 15:55:00,93.32,93.32,93.23,93.27,54633.0,83.3215,83.3215,83.2411,83.2769,54633.0
2016-07-12 09:30:00,93.29,93.5,92.82,93.14,24303.0,83.2947,83.4822,82.8751,83.1608,24303.0
2016-07-12 09:35:00,93.19,93.27,93.14,93.19,7202.0,83.2054,83.2769,83.1608,83.2054,7202.0
2016-07-12 09:40:00,93.21,93.35,93.19,93.33,11135.0,83.2233,83.3483,83.2054,83.3304,11135.0
2016-07-12 09:45:00,93.35,93.35,93.17,93.29,5755.0,83.3483,83.3483,83.1876,83.2947,5755.0
2016-07-12 09:50:00,93.31,93.31,93.16,93.19,9313.0,83.3126,83.3126,83.1786,83.2054,9313.0
2016-07-12 09:55:00,93.19,93.19,93.05,93.17,11658.0,83.2054,83.2054,83.0804,83.1876,11658.0
2016-07-12 10:00:00,93.19,93.2,92.98,92.99,25556.0,83.2054,83.2144,83.0179,83.0269,25556.0
2016-07-12 10:05:00,92.99,93.1,92.95,93.07,12569.0,83.0269,83.1251,82.9911,83.0983,12569.0
2016-07-12 10:10:00,93.07,93.07,92.84,92.95,25985.0,83.0983,83.0983,82.8929,82.9911,25985.0
2016-07-12 10:15:00,92.98,93.04,92.96,92.97,10053.0,83.0179,83.0715,83.0001,83.009,10053.0
2016-07-12 10:20:00,92.99,92.99,92.79,92.89,31660.0,83.0269,83.0269,82.8483,82.9376,31660.0
2016-07-12 10:25:00,92.89,92.92,92.77,92.87,18200.0,82.9376,82.9644,82.8304,82.9197,18200.0
2016-07-12 10:30:00,92.88,93.03,92.83,92.98,12533.0,82.9286,83.0626,82.884,83.0179,12533.0
2016-07-12 10:35:00,93.0,93.07,92.96,93.06,12629.0,83.0358,83.0983,83.0001,83.0894,12629.0
2016-07-12 10:40:00,93.07,93.11,93.06,93.11,7600.0,83.0983,83.134,83.0894,83.134,7600.0
2016-07-12 10:45:00,93.1,93.2,93.1,93.11,8683.0,83.1251,83.2144,83.1251,83.134,8683.0
2016-07-12 10:50:00,93.11,93.2,93.11,93.2,7205.0,83.134,83.2144,83.134,83.2144,7205.0
2016-07-12 10:55:00,93.21,93.29,93.21,93.29,3790.0,83.2233,83.2947,83.2233,83.2947,3790.0
2016-07-12 11:00:00,93.29,93.31,93.25,93.29,9104.0,83.2947,83.3126,83.259,83.2947,9104.0
2016-07-12 11:05:00,93.29,93.31,93.18,93.21,7657.0,83.2947,83.3126,83.1965,83.2233,7657.0
2016-07-12 11:10:00,93.2,93.33,93.2,93.31,7788.0,83.2144,83.3304,83.2144,83.3126,7788.0
2016-07-12 11:15:00,93.31,93.39,93.31,93.37,4839.0,83.3126,83.384,83.3126,83.3661,4839.0
2016-07-12 11:20:00,93.37,93.47,93.37,93.45,4192.0,83.3661,83.4554,83.3661,83.4376,4192.0
2016-07-12 11:25:00,93.45,93.5,93.4,93.5,8738.0,83.4376,83.4822,83.3929,83.4822,8738.0
2016-07-12 11:30:00,93.5,93.5,93.45,93.45,6028.0,83.4822,83.4822,83.4376,83.4376,6028.0
2016-07-12 11:35:00,93.43,93.44,93.35,93.38,109117.0,83.4197,83.4286,83.3483,83.3751,109117.0
2016-07-12 11:40:00,93.4,93.42,93.35,93.36,11040.0,83.3929,83.4108,83.3483,83.3572,11040.0
2016-07-12 11:45:00,93.35,93.42,93.35,93.37,6476.0,83.3483,83.4108,83.3483,83.3661,6476.0
2016-07-12 11:50:00,93.36,93.46,93.34,93.43,8344.0,83.3572,83.4465,83.3394,83.4197,8344.0
2016-07-12 11:55:00,93.43,93.45,93.42,93.43,4800.0,83.4197,83.4376,83.4108,83.4197,4800.0
2016-07-12 12:00:00,93.43,93.48,93.4,93.48,8490.0,83.4197,83.4644,83.3929,83.4644,8490.0
2016-07-12 12:05:00,93.49,93.53,93.49,93.51,10017.0,83.4733,83.509,83.4733,83.4911,10017.0
2016-07-12 12:10:00,93.5,93.53,93.49,93.52,4700.0,83.4822,83.509,83.4733,83.5001,4700.0
2016-07-12 12:15:00,93.52,93.59,93.52,93.57,5895.0,83.5001,83.5626,83.5001,83.5447,5895.0
2016-07-12 12:20:00,93.58,93.58,93.49,93.49,5000.0,83.5536,83.5536,83.4733,83.4733,5000.0
2016-07-12 12:25:00,93.5,93.53,93.47,93.51,6035.0,83.4822,83.509,83.4554,83.4911,6035.0
2016-07-12 12:30:00,93.5,93.5,93.46,93.48,3728.0,83.4822,83.4822,83.4465,83.4644,3728.0
2016-07-12 12:35:00,93.47,93.51,93.45,93.51,6068.0,83.4554,83.4911,83.4376,83.4911,6068.0
2016-07-12 12:40:00,93.52,93.54,93.52,93.52,3777.0,83.5001,83.5179,83.5001,83.5001,3777.0
2016-07-12 12:45:00,93.53,93.55,93.43,93.43,9225.0,83.509,83.5269,83.4197,83.4197,9225.0
2016-07-12 12:50:00,93.43,93.46,93.42,93.45,3069.0,83.4197,83.4465,83.4108,83.4376,3069.0
2016-07-12 12:55:00,93.44,93.44,93.36,93.42,5710.0,83.4286,83.4286,83.3572,83.4108,5710.0
2016-07-12 13:00:00,93.42,93.43,93.4,93.41,3560.0,83.4108,83.4197,83.3929,83.4019,3560.0
2016-07-12 13:05:00,93.41,93.42,93.33,93.34,5486.0,83.4019,83.4108,83.3304,83.3394,5486.0
2016-07-12 13:10:00,93.34,93.37,93.33,93.34,4221.0,83.3394,83.3661,83.3304,83.3394,4221.0
2016-07-12 13:15:00,93.34,93.34,93.28,93.29,6129.0,83.3394,83.3394,83.2858,83.2947,6129.0
2016-07-12 13:20:00,93.29,93.32,93.26,93.3,5385.0,83.2947,83.3215,83.2679,83.3036,5385.0
2016-07-12 13:25:00,93.3,93.3,93.27,93.29,1900.0,83.3036,83.3036,83.2769,83.2947,1900.0
2016-07-12 13:30:00,93.29,93.34,93.29,93.31,5222.0,83.2947,83.3394,83.2947,83.3126,5222.0
2016-07-12 13:35:00,93.31,93.33,93.28,93.32,15397.0,83.3126,83.3304,83.2858,83.3215,15397.0
2016-07-12 13:40:00,93.32,93.36,93.31,93.35,2020.0,83.3215,83.3572,83.3126,83.3483,2020.0
2016-07-12 13:45:00,93.36,93.36,93.3,93.31,6268.0,83.3572,83.3572,83.3036,83.3126,6268.0
2016-07-12 13:50:00,93.32,93.34,93.31,93.34,2892.0,83.3215,83.3394,83.3126,83.3394,2892.0
2016-07-12 13:55:00,93.34,93.35,93.28,93.29,6088.0,83.3394,83.3483,83.2858,83.2947,6088.0
2016-07-12 14:00:00,93.29,93.33,93.27,93.32,5241.0,83.2947,83.3304,83.2769,83.3215,5241.0
2016-07-12 14:05:00,93.32,93.36,93.32,93.34,6180.0,83.3215,83.3572,83.3215,83.3394,6180.0
2016-07-12 14:10:00,93.35,93.42,93.33,93.33,14418.0,83.3483,83.4108,83.3304,83.3304,14418.0
2016-07-12 14:15:00,93.34,93.45,93.33,93.45,7717.0,83.3394,83.4376,83.3304,83.4376,7717.0
2016-07-12 14:20:00,93.47,93.47,93.42,93.44,4088.0,83.4554,83.4554,83.4108,83.4286,4088.0
2016-07-12 14:25:00,93.44,93.54,93.44,93.54,4333.0,83.4286,83.5179,83.4286,83.5179,4333.0
2016-07-12 14:30:00,93.54,93.54,93.41,93.43,7990.0,83.5179,83.5179,83.4019,83.4197,7990.0
2016-07-12 14:35:00,93.41,93.44,93.4,93.44,4700.0,83.4019,83.4286,83.3929,83.4286,4700.0
2016-07-12 14:40:00,93.45,93.51,93.45,93.49,3783.0,83.4376,83.4911,83.4376,83.4733,3783.0
2016-07-12 14:45:00,93.49,93.53,93.46,93.49,6666.0,83.4733,83.509,83.4465,83.4733,6666.0
2016-07-12 14:50:00,93.49,93.5,93.42,93.42,4700.0,83.4733,83.4822,83.4108,83.4108,4700.0
2016-07-12 14:55:00,93.42,93.44,93.38,93.44,5313.0,83.4108,83.4286,83.3751,83.4286,5313.0
2016-07-12 15:00:00,93.42,93.52,93.42,93.46,9359.0,83.4108,83.5001,83.4108,83.4465,9359.0
2016-07-12 15:05:00,93.46,93.46,93.41,93.43,13639.0,83.4465,83.4465,83.4019,83.4197,13639.0
2016-07-12 15:10:00,93.41,93.46,93.4,93.44,11904.0,83.4019,83.4465,83.3929,83.4286,11904.0
2016-07-12 15:15:00,93.44,93.45,93.37,93.39,7867.0,83.4286,83.4376,83.3661,83.384,7867.0
2016-07-12 15:20:00,93.39,93.41,93.37,93.4,10532.0,83.384,83.4019,83.3661,83.3929,10532.0
2016-07-12 15:25:00,93.4,93.41,93.36,93.39,22022.0,83.3929,83.4019,83.3572,83.384,22022.0
2016-07-12 15:30:00,93.38,93.4,93.36,93.39,12618.0,83.3751,83.3929,83.3572,83.384,12618.0
2016-07-12 15:35:00,93.39,93.41,93.36,93.39,18887.0,83.384,83.4019,83.3572,83.384,18887.0
2016-07-12 15:40:00,93.38,93.4,93.28,93.28,15904.0,83.3751,83.3929,83.2858,83.2858,15904.0
2016-07-12 15:45:00,93.28,93.28,93.21,93.23,15093.0,83.2858,83.2858,83.2233,83.2411,15093.0
2016-07-12 15:50:00,93.23,93.25,93.2,93.23,26692.0,83.2411,83.259,83.2144,83.2411,26692.0
2016-07-12 15:55:00,93.23,93.29,93.22,93.27,46044.0,83.2411,83.2947,83.2322,83.2769,46044.0
2016-07-13 09:30:00,93.28,93.51,93.08,93.22,36813.0,83.2858,83.4911,83.1072,83.2322,36813.0
2016-07-13 09:35:00,93.21,93.33,93.13,93.22,11983.0,83.2233,83.3304,83.1519,83.2322,11983.0
2016-07-13 09:40:00,93.25,93.28,93.17,93.22,11804.0,83.259,83.2858,83.1876,83.2322,11804.0
2016-07-13 09:45:00,93.22,93.25,93.09,93.09,17292.0,83.2322,83.259,83.1161,83.1161,17292.0
2016-07-13 09:50:00,93.08,93.11,92.99,92.99,13142.0,83.1072,83.134,83.0269,83.0269,13142.0
2016-07-13 09:55:00,92.98,93.03,92.94,92.94,14059.0,83.0179,83.0626,82.9822,82.9822,14059.0
2016-07-13 10:00:00,92.94,93.05,92.94,92.99,12817.0,82.9822,83.0804,82.9822,83.0269,12817.0
2016-07-13 10:05:00,92.99,93.05,92.98,93.04,8410.0,83.0269,83.0804,83.0179,83.0715,8410.0
2016-07-13 10:10:00,93.03,93.14,93.03,93.13,6700.0,83.0626,83.1608,83.0626,83.1519,6700.0
2016-07-13 10:15:00,93.13,93.17,93.08,93.13,9102.0,83.1519,83.1876,83.1072,83.1519,9102.0
2016-07-13 10:20:00,93.16,93.3,93.16,93.3,6828.0,83.1786,83.3036,83.1786,83.3036,6828.0
2016-07-13 10:25:00,93.3,93.39,93.27,93.38,7574.0,83.3036,83.384,83.2769,83.3751,7574.0
2016-07-13 10:30:00,93.39,93.4,93.22,93.35,8222.0,83.384,83.3929,83.2322,83.3483,8222.0
2016-07-13 10:35:00,93.39,93.42,93.37,93.38,8474.0,83.384,83.4108,83.3661,83.3751,8474.0
2016-07-13 10:40:00,93.38,93.47,93.37,93.45,5101.0,83.3751,83.4554,83.3661,83.4376,5101.0
2016-07-13 10:45:00,93.45,93.54,93.45,93.52,4500.0,83.4376,83.5179,83.4376,83.5001,4500.0
2016-07-13 10:50:00,93.52,93.53,93.46,93.46,8966.0,83.5001,83.509,83.4465,83.4465,8966.0
2016-07-13 10:55:00,93.46,93.47,93.41,93.45,7840.0,83.4465,83.4554,83.4019,83.4376,7840.0
2016-07-13 11:00:00,93.45,93.5,93.42,93.5,4500.0,83.4376,83.4822,83.4108,83.4822,4500.0
2016-07-13 11:05:00,93.48,93.49,93.39,93.49,7601.0,83.4644,83.4733,83.384,83.4733,7601.0
2016-07-13 11:10:00,93.48,93.54,93.47,93.51,5065.0,83.4644,83.5179,83.4554,83.4911,5065.0
2016-07-13 11:15:00,93.51,93.54,93.51,93.52,6346.0,83.4911,83.5179,83.4911,83.5001,6346.0
2016-07-13 11:20:00,93.53,93.56,93.49,93.49,4454.0,83.509,83.5358,83.4733,83.4733,4454.0
2016-07-13 11:25:00,93.5,93.5,93.37,93.38,6301.0,83.4822,83.4822,83.3661,83.3751,6301.0
2016-07-13 11:30:00,93.37,93.38,93.33,93.34,7635.0,83.3661,83.3751,83.3304,83.3394,7635.0
2016-07-13 11:35:00,93.33,93.34,93.23,93.23,6537.0,83.3304,83.3394,83.2411,83.2411,6537.0
2016-07-13 11:40:00,93.21,93.24,93.2,93.22,7799.0,83.2233,83.2501,83.2144,83.2322,7799.0
2016-07-13 11:45:00,93.22,93.26,93.21,93.22,6394.0,83.2322,83.2679,83.2233,83.2322,6394.0
2016-07-13 11:50:00,93.22,93.22,93.14,93.18,9031.0,83.2322,83.2322,83.1608,83.1965,9031.0
2016-07-13 11:55:00,93.18,93.24,93.17,93.2,6660.0,83.1965,83.2501,83.1876,83.2144,6660.0
2016-07-13 12:00:00,93.21,93.27,93.21,93.27,5363.0,83.2233,83.2769,83.2233,83.2769,5363.0
2016-07-13 12:05:00,93.28,93.28,93.19,93.23,15650.0,83.2858,83.2858,83.2054,83.2411,15650.0
2016-07-13 12:10:00,93.24,93.28,93.15,93.17,16379.0,83.2501,83.2858,83.1697,83.1876,16379.0
2016-07-13 12:15:00,93.18,93.26,93.1,93.1,26805.0,83.1965,83.2679,83.1251,83.1251,26805.0
2016-07-13 12:20:00,93.11,93.17,93.05,93.17,24383.0,83.134,83.1876,83.0804,83.1876,24383.0
2016-07-13 12:25:00,93.18,93.23,93.18,93.19,6325.0,83.1965,83.2411,83.1965,83.2054,6325.0
2016-07-13 12:30:00,93.17,93.24,93.17,93.24,2700.0,83.1876,83.2501,83.1876,83.2501,2700.0
2016-07-13 12:35:00,93.24,93.28,93.21,93.28,4806.0,83.2501,83.2858,83.2233,83.2858,4806.0
2016-07-13 12:40:00,93.29,93.34,93.28,93.33,3729.0,83.2947,83.3394,83.2858,83.3304,3729.0
2016-07-13 12:45:00,93.34,93.34,93.22,93.22,4601.0,83.3394,83.3394,83.2322,83.2322,4601.0
2016-07-13 12:50:00,93.24,93.29,93.24,93.29,1839.0,83.2501,83.2947,83.2501,83.2947,1839.0
2016-07-13 12:55:00,93.29,93.39,93.29,93.39,4091.0,83.2947,83.384,83.2947,83.384,4091.0
2016-07-13 13:00:00,93.38,93.45,93.38,93.45,3520.0,83.3751,83.4376,83.3751,83.4376,3520.0
2016-07-13 13:05:00,93.43,93.46,93.36,93.37,5979.0,83.4197,83.4465,83.3572,83.3661,5979.0
2016-07-13 13:10:00,93.39,93.43,93.38,93.42,1800.0,83.384,83.4197,83.3751,83.4108,1800.0
2016-07-13 13:15:00,93.42,93.48,93.42,93.48,5681.0,83.4108,83.4644,83.4108,83.4644,5681.0
2016-07-13 13:20:00,93.48,93.49,93.41,93.41,4620.0,83.4644,83.4733,83.4019,83.4019,4620.0
2016-07-13 13:25:00,93.38,93.39,93.36,93.39,3218.0,83.3751,83.384,83.3572,83.384,3218.0
2016-07-13 13:30:00,93.4,93.4,93.33,93.37,2812.0,83.3929,83.3929,83.3304,83.3661,2812.0
2016-07-13 13:35:00,93.37,93.38,93.34,93.38,3408.0,83.3661,83.3751,83.3394,83.3751,3408.0
2016-07-13 13:40:00,93.38,93.45,93.38,93.44,5000.0,83.3751,83.4376,83.3751,83.4286,5000.0
2016-07-13 13:45:00,93.44,93.56,93.44,93.55,6555.0,83.4286,83.5358,83.4286,83.5269,6555.0
2016-07-13 13:50:00,93.56,93.58,93.5,93.51,4301.0,83.5358,83.5536,83.4822,83.4911,4301.0
2016-07-13 13:55:00,93.52,93.52,93.49,93.49,2991.0,83.5001,83.5001,83.4733,83.4733,2991.0
2016-07-13 14:00:00,93.51,93.51,93.39,93.39,6424.0,83.4911,83.4911,83.384,83.384,6424.0
2016-07-13 14:05:00,93.39,93.53,93.39,93.48,4537.0,83.384,83.509,83.384,83.4644,4537.0
2016-07-13 14:10:00,93.5,93.57,93.5,93.54,5933.0,83.4822,83.5447,83.4822,83.5179,5933.0
2016-07-13 14:15:00,93.52,93.52,93.45,93.49,6058.0,83.5001,83.5001,83.4376,83.4733,6058.0
2016-07-13 14:20:00,93.49,93.52,93.46,93.47,4260.0,83.4733,83.5001,83.4465,83.4554,4260.0
2016-07-13 14:25:00,93.48,93.55,93.46,93.54,4997.0,83.4644,83.5269,83.4465,83.5179,4997.0
2016-07-13 14:30:00,93.55,93.55,93.44,93.44,4673.0,83.5269,83.5269,83.4286,83.4286,4673.0
2016-07-13 14:35:00,93.46,93.5,93.46,93.46,4825.0,83.4465,83.4822,83.4465,83.4465,4825.0
2016-07-13 14:40:00,93.45,93.45,93.4,93.45,6093.0,83.4376,83.4376,83.3929,83.4376,6093.0
2016-07-13 14:45:00,93.44,93.46,93.42,93.44,6803.0,83.4286,83.4465,83.4108,83.4286,6803.0
2016-07-13 14:50:00,93.44,93.45,93.36,93.37,3937.0,83.4286,83.4376,83.3572,83.3661,3937.0
2016-07-13 14:55:00,93.37,93.42,93.34,93.39,5727.0,83.3661,83.4108,83.3394,83.384,5727.0
2016-07-13 15:00:00,93.39,93.42,93.38,93.42,4891.0,83.384,83.4108,83.3751,83.4108,4891.0
2016-07-13 15:05:00,93.43,93.43,93.34,93.36,9790.0,83.4197,83.4197,83.3394,83.3572,9790.0
2016-07-13 15:10:00,93.37,93.39,93.28,93.33,37721.0,83.3661,83.384,83.2858,83.3304,37721.0
2016-07-13 15:15:00,93.33,93.4,93.33,93.39,5675.0,83.3304,83.3929,83.3304,83.384,5675.0
2016-07-13 15:20:00,93.39,93.39,93.34,93.38,8053.0,83.384,83.384,83.3394,83.3751,8053.0
2016-07-13 15:25:00,93.37,93.39,93.33,93.34,9563.0,83.3661,83.384,83.3304,83.3394,9563.0
2016-07-13 15:30:00,93.34,93.41,93.34,93.39,9505.0,83.3394,83.4019,83.3394,83.384,9505.0
2016-07-13 15:35:00,93.39,93.43,93.37,93.37,9999.0,83.384,83.4197,83.3661,83.3661,9999.0
2016-07-13 15:40:00,93.37,93.39,93.3,93.3,12957.0,83.3661,83.384,83.3036,83.3036,12957.0
2016-07-13 15:45:00,93.3,93.33,93.3,93.3,14165.0,83.3036,83.3304,83.3036,83.3036,14165.0
2016-07-13 15:50:00,93.3,93.31,93.27,93.27,20611.0,83.3036,83.3126,83.2769,83.2769,20611.0
2016-07-13 15:55:00,93.28,93.34,93.26,93.29,38479.0,83.2858,83.3394,83.2679,83.2947,38479.0
2016-07-14 09:30:00,93.69,93.83,93.61,93.83,22792.0,83.6519,83.7769,83.5804,83.7769,22792.0
2016-07-14 09:35:00,93.81,93.88,93.61,93.71,26404.0,83.759,83.8215,83.5804,83.6697,26404.0
2016-07-14 09:40:00,93.63,93.68,93.53,93.56,15273.0,83.5983,83.6429,83.509,83.5358,15273.0
2016-07-14 09:45:00,93.63,93.69,93.56,93.63,12258.0,83.5983,83.6519,83.5358,83.5983,12258.0
2016-07-14 09:50:00,93.64,93.69,93.59,93.64,21951.0,83.6072,83.6519,83.5626,83.6072,21951.0
2016-07-14 09:55:00,93.64,93.71,93.56,93.65,29664.0,83.6072,83.6697,83.5358,83.6161,29664.0
2016-07-14 10:00:00,93.66,93.75,93.61,93.72,15486.0,83.6251,83.7054,83.5804,83.6786,15486.0
2016-07-14 10:05:00,93.74,93.91,93.73,93.82,15548.0,83.6965,83.8483,83.6876,83.7679,15548.0
2016-07-14 10:10:00,93.87,94.11,93.87,94.09,6740.0,83.8126,84.0269,83.8126,84.009,6740.0
2016-07-14 10:15:00,94.12,94.15,93.99,94.13,16087.0,84.0358,84.0626,83.9197,84.0447,16087.0
2016-07-14 10:20:00,94.13,94.25,94.08,94.2,12523.0,84.0447,84.1519,84.0001,84.1072,12523.0
2016-07-14 10:25:00,94.2,94.28,94.18,94.24,14009.0,84.1072,84.1787,84.0894,84.1429,14009.0
2016-07-14 10:30:00,94.24,94.24,94.17,94.2,12960.0,84.1429,84.1429,84.0804,84.1072,12960.0
2016-07-14 10:35:00,94.22,94.23,94.09,94.14,16946.0,84.1251,84.134,84.009,84.0537,16946.0
2016-07-14 10:40:00,94.17,94.24,94.11,94.19,14328.0,84.0804,84.1429,84.0269,84.0983,14328.0
2016-07-14 10:45:00,94.14,94.17,93.97,93.97,13937.0,84.0537,84.0804,83.9019,83.9019,13937.0
2016-07-14 10:50:00,93.94,94.07,93.94,94.05,13183.0,83.8751,83.9911,83.8751,83.9733,13183.0
2016-07-14 10:55:00,94.04,94.14,94.04,94.11,8979.0,83.9644,84.0537,83.9644,84.0269,8979.0
2016-07-14 11:00:00,94.13,94.19,94.08,94.17,11696.0,84.0447,84.0983,84.0001,84.0804,11696.0
2016-07-14 11:05:00,94.18,94.23,94.12,94.18,8810.0,84.0894,84.134,84.0358,84.0894,8810.0
2016-07-14 11:10:00,94.15,94.23,94.12,94.18,13752.0,84.0626,84.134,84.0358,84.0894,13752.0
2016-07-14 11:15:00,94.18,94.21,94.1,94.14,18369.0,84.0894,84.1162,84.0179,84.0537,18369.0
2016-07-14 11:20:00,94.15,94.19,94.04,94.13,18695.0,84.0626,84.0983,83.9644,84.0447,18695.0
2016-07-14 11:25:00,94.13,94.18,94.04,94.12,9086.0,84.0447,84.0894,83.9644,84.0358,9086.0
2016-07-14 11:30:00,94.13,94.17,94.05,94.05,9470.0,84.0447,84.0804,83.9733,83.9733,9470.0
2016-07-14 11:35:00,94.05,94.07,93.9,93.9,9150.0,83.9733,83.9911,83.8394,83.8394,9150.0
2016-07-14 11:40:00,93.91,93.96,93.85,93.95,9601.0,83.8483,83.8929,83.7947,83.884,9601.0
2016-07-14 11:45:00,93.94,94.01,93.92,93.94,8429.0,83.8751,83.9376,83.8572,83.8751,8429.0
2016-07-14 11:50:00,93.92,93.94,93.82,93.9,8395.0,83.8572,83.8751,83.7679,83.8394,8395.0
2016-07-14 11:55:00,93.87,93.91,93.85,93.86,7340.0,83.8126,83.8483,83.7947,83.8036,7340.0
2016-07-14 12:00:00,93.86,94.0,93.86,93.96,10954.0,83.8036,83.9286,83.8036,83.8929,10954.0
2016-07-14 12:05:00,93.97,94.03,93.93,93.99,7220.0,83.9019,83.9554,83.8661,83.9197,7220.0
2016-07-14 12:10:00,93.97,94.02,93.87,93.9,7846.0,83.9019,83.9465,83.8126,83.8394,7846.0
2016-07-14 12:15:00,93.87,93.88,93.77,93.78,9425.0,83.8126,83.8215,83.7233,83.7322,9425.0
2016-07-14 12:20:00,93.76,93.79,93.71,93.73,9599.0,83.7144,83.7411,83.6697,83.6876,9599.0
2016-07-14 12:25:00,93.7,93.71,93.55,93.57,7121.0,83.6608,83.6697,83.5269,83.5447,7121.0
2016-07-14 12:30:00,93.58,93.75,93.57,93.75,4427.0,83.5536,83.7054,83.5447,83.7054,4427.0
2016-07-14 12:35:00,93.76,93.85,93.74,93.85,2301.0,83.7144,83.7947,83.6965,83.7947,2301.0
2016-07-14 12:40:00,93.83,93.89,93.82,93.82,5808.0,83.7769,83.8304,83.7679,83.7679,5808.0
2016-07-14 12:45:00,93.8,93.86,93.8,93.86,3995.0,83.7501,83.8036,83.7501,83.8036,3995.0
2016-07-14 12:50:00,93.88,93.91,93.86,93.86,3319.0,83.8215,83.8483,83.8036,83.8036,3319.0
2016-07-14 12:55:00,93.87,93.88,93.82,93.85,5801.0,83.8126,83.8215,83.7679,83.7947,5801.0
2016-07-14 13:00:00,93.86,93.87,93.76,93.79,4423.0,83.8036,83.8126,83.7144,83.7411,4423.0
2016-07-14 13:05:00,93.77,93.8,93.74,93.78,4800.0,83.7233,83.7501,83.6965,83.7322,4800.0
2016-07-14 13:10:00,93.76,93.8,93.73,93.74,4670.0,83.7144,83.7501,83.6876,83.6965,4670.0
2016-07-14 13:15:00,93.77,93.77,93.72,93.77,4195.0,83.7233,83.7233,83.6786,83.7233,4195.0
2016-07-14 13:20:00,93.77,93.83,93.76,93.83,3096.0,83.7233,83.7769,83.7144,83.7769,3096.0
2016-07-14 13:25:00,93.82,93.86,93.79,93.81,5650.0,83.7679,83.8036,83.7411,83.759,5650.0
2016-07-14 13:30:00,93.79,93.85,93.79,93.85,2900.0,83.7411,83.7947,83.7411,83.7947,2900.0
2016-07-14 13:35:00,93.85,93.9,93.84,93.86,6407.0,83.7947,83.8394,83.7858,83.8036,6407.0
2016-07-14 13:40:00,93.85,93.89,93.83,93.85,4836.0,83.7947,83.8304,83.7769,83.7947,4836.0
2016-07-14 13:45:00,93.87,93.91,93.83,93.91,5612.0,83.8126,83.8483,83.7769,83.8483,5612.0
2016-07-14 13:50:00,93.91,93.96,93.9,93.93,8687.0,83.8483,83.8929,83.8394,83.8661,8687.0
2016-07-14 13:55:00,93.91,93.93,93.89,93.91,4043.0,83.8483,83.8661,83.8304,83.8483,4043.0
2016-07-14 14:00:00,93.94,93.95,93.91,93.93,6079.0,83.8751,83.884,83.8483,83.8661,6079.0
2016-07-14 14:05:00,93.94,93.98,93.88,93.98,7617.0,83.8751,83.9108,83.8215,83.9108,7617.0
2016-07-14 14:10:00,93.98,94.06,93.98,94.01,8514.0,83.9108,83.9822,83.9108,83.9376,8514.0
2016-07-14 14:15:00,94.02,94.04,94.01,94.03,8042.0,83.9465,83.9644,83.9376,83.9554,8042.0
2016-07-14 14:20:00,94.03,94.03,93.97,94.03,5246.0,83.9554,83.9554,83.9019,83.9554,5246.0
2016-07-14 14:25:00,94.03,94.03,93.99,93.99,3410.0,83.9554,83.9554,83.9197,83.9197,3410.0
2016-07-14 14:30:00,94.0,94.0,93.94,93.97,5808.0,83.9286,83.9286,83.8751,83.9019,5808.0
2016-07-14 14:35:00,93.98,94.05,93.97,94.03,7145.0,83.9108,83.9733,83.9019,83.9554,7145.0
2016-07-14 14:40:00,94.03,94.09,93.98,94.06,8816.0,83.9554,84.009,83.9108,83.9822,8816.0
2016-07-14 14:45:00,94.06,94.06,94.0,94.04,4125.0,83.9822,83.9822,83.9286,83.9644,4125.0
2016-07-14 14:50:00,94.04,94.04,93.98,93.99,6340.0,83.9644,83.9644,83.9108,83.9197,6340.0
2016-07-14 14:55:00,93.99,94.05,93.99,94.03,5585.0,83.9197,83.9733,83.9197,83.9554,5585.0
2016-07-14 15:00:00,94.03,94.03,93.99,94.01,7558.0,83.9554,83.9554,83.9197,83.9376,7558.0
2016-07-14 15:05:00,94.0,94.11,94.0,94.09,10458.0,83.9286,84.0269,83.9286,84.009,10458.0
2016-07-14 15:10:00,94.1,94.19,94.08,94.19,13456.0,84.0179,84.0983,84.0001,84.0983,13456.0
2016-07-14 15:15:00,94.19,94.19,94.14,94.17,11698.0,84.0983,84.0983,84.0537,84.0804,11698.0
2016-07-14 15:20:00,94.17,94.2,94.14,94.2,8318.0,84.0804,84.1072,84.0537,84.1072,8318.0
2016-07-14 15:25:00,94.2,94.26,94.18,94.22,13831.0,84.1072,84.1608,84.0894,84.1251,13831.0
2016-07-14 15:30:00,94.23,94.23,94.17,94.18,15265.0,84.134,84.134,84.0804,84.0894,15265.0
2016-07-14 15:35:00,94.19,94.2,94.09,94.1,13996.0,84.0983,84.1072,84.009,84.0179,13996.0
2016-07-14 15:40:00,94.1,94.12,94.05,94.07,14212.0,84.0179,84.0358,83.9733,83.9911,14212.0
2016-07-14 15:45:00,94.07,94.14,94.06,94.09,28581.0,83.9911,84.0537,83.9822,84.009,28581.0
2016-07-14 15:50:00,94.08,94.09,94.03,94.05,24988.0,84.0001,84.009,83.9554,83.9733,24988.0
2016-07-14 15:55:00,94.05,94.08,94.0,94.02,89891.0,83.9733,84.0001,83.9286,83.9465,89891.0
2016-07-15 09:30:00,94.53,94.77,94.14,94.76,89703.0,84.4019,84.6162,84.0537,84.6072,89703.0
2016-07-15 09:35:00,94.76,94.94,94.68,94.89,22780.0,84.6072,84.7679,84.5358,84.7233,22780.0
2016-07-15 09:40:00,94.93,94.93,94.82,94.88,16315.0,84.759,84.759,84.6608,84.7144,16315.0
2016-07-15 09:45:00,94.88,94.9,94.81,94.82,24069.0,84.7144,84.7322,84.6519,84.6608,24069.0
2016-07-15 09:50:00,94.86,94.87,94.48,94.5,25826.0,84.6965,84.7054,84.3572,84.3751,25826.0
2016-07-15 09:55:00,94.47,94.5,94.34,94.48,15166.0,84.3483,84.3751,84.2322,84.3572,15166.0
2016-07-15 10:00:00,94.47,94.47,94.38,94.43,16902.0,84.3483,84.3483,84.2679,84.3126,16902.0
2016-07-15 10:05:00,94.44,94.46,94.34,94.38,10935.0,84.3215,84.3394,84.2322,84.2679,10935.0
2016-07-15 10:10:00,94.4,94.5,94.39,94.49,11403.0,84.2858,84.3751,84.2769,84.3662,11403.0
2016-07-15 10:15:00,94.49,94.49,94.4,94.45,7180.0,84.3662,84.3662,84.2858,84.3304,7180.0
2016-07-15 10:20:00,94.45,94.51,94.44,94.49,9988.0,84.3304,84.384,84.3215,84.3662,9988.0
2016-07-15 10:25:00,94.49,94.64,94.49,94.57,17440.0,84.3662,84.5001,84.3662,84.4376,17440.0
2016-07-15 10:30:00,94.55,94.55,94.51,94.54,4809.0,84.4197,84.4197,84.384,84.4108,4809.0
2016-07-15 10:35:00,94.52,94.57,94.47,94.47,22929.0,84.3929,84.4376,84.3483,84.3483,22929.0
2016-07-15 10:40:00,94.5,94.53,94.44,94.44,10135.0,84.3751,84.4019,84.3215,84.3215,10135.0
2016-07-15 10:45:00,94.45,94.56,94.45,94.56,7447.0,84.3304,84.4287,84.3304,84.4287,7447.0
2016-07-15 10:50:00,94.54,94.6,94.53,94.59,8269.0,84.4108,84.4644,84.4019,84.4554,8269.0
2016-07-15 10:55:00,94.59,94.6,94.52,94.59,12959.0,84.4554,84.4644,84.3929,84.4554,12959.0
2016-07-15 11:00:00,94.59,94.59,94.54,94.56,14426.0,84.4554,84.4554,84.4108,84.4287,14426.0
2016-07-15 11:05:00,94.55,94.57,94.5,94.5,10694.0,84.4197,84.4376,84.3751,84.3751,10694.0
2016-07-15 11:10:00,94.5,94.51,94.47,94.47,6724.0,84.3751,84.384,84.3483,84.3483,6724.0
2016-07-15 11:15:00,94.48,94.51,94.44,94.49,12534.0,84.3572,84.384,84.3215,84.3662,12534.0
2016-07-15 11:20:00,94.5,94.54,94.49,94.51,9700.0,84.3751,84.4108,84.3662,84.384,9700.0
2016-07-15 11:25:00,94.52,94.53,94.48,94.52,5931.0,84.3929,84.4019,84.3572,84.3929,5931.0
2016-07-15 11:30:00,94.52,94.54,94.48,94.48,7142.0,84.3929,84.4108,84.3572,84.3572,7142.0
2016-07-15 11:35:00,94.49,94.54,94.46,94.46,4928.0,84.3662,84.4108,84.3394,84.3394,4928.0
2016-07-15 11:40:00,94.48,94.48,94.44,94.48,11149.0,84.3572,84.3572,84.3215,84.3572,11149.0
2016-07-15 11:45:00,94.49,94.5,94.41,94.43,5595.0,84.3662,84.3751,84.2947,84.3126,5595.0
2016-07-15 11:50:00,94.43,94.45,94.42,94.44,3359.0,84.3126,84.3304,84.3037,84.3215,3359.0
2016-07-15 11:55:00,94.44,94.48,94.42,94.43,2907.0,84.3215,84.3572,84.3037,84.3126,2907.0
2016-07-15 12:00:00,94.41,94.44,94.41,94.44,3921.0,84.2947,84.3215,84.2947,84.3215,3921.0
2016-07-15 12:05:00,94.42,94.49,94.42,94.47,4801.0,84.3037,84.3662,84.3037,84.3483,4801.0
2016-07-15 12:10:00,94.47,94.48,94.45,94.45,4971.0,84.3483,84.3572,84.3304,84.3304,4971.0
2016-07-15 12:15:00,94.47,94.48,94.4,94.4,6362.0,84.3483,84.3572,84.2858,84.2858,6362.0
2016-07-15 12:20:00,94.4,94.42,94.34,94.38,4980.0,84.2858,84.3037,84.2322,84.2679,4980.0
2016-07-15 12:25:00,94.38,94.4,94.35,94.38,9619.0,84.2679,84.2858,84.2412,84.2679,9619.0
2016-07-15 12:30:00,94.36,94.36,94.3,94.32,7150.0,84.2501,84.2501,84.1965,84.2144,7150.0
2016-07-15 12:35:00,94.3,94.3,94.24,94.24,5226.0,84.1965,84.1965,84.1429,84.1429,5226.0
2016-07-15 12:40:00,94.23,94.27,94.2,94.26,8191.0,84.134,84.1697,84.1072,84.1608,8191.0
2016-07-15 12:45:00,94.27,94.3,94.24,94.29,4026.0,84.1697,84.1965,84.1429,84.1876,4026.0
2016-07-15 12:50:00,94.3,94.38,94.28,94.35,4574.0,84.1965,84.2679,84.1787,84.2412,4574.0
2016-07-15 12:55:00,94.35,94.38,94.34,94.35,3499.0,84.2412,84.2679,84.2322,84.2412,3499.0
2016-07-15 13:00:00,94.35,94.35,94.31,94.32,6016.0,84.2412,84.2412,84.2054,84.2144,6016.0
2016-07-15 13:05:00,94.33,94.33,94.29,94.32,4654.0,84.2233,84.2233,84.1876,84.2144,4654.0
2016-07-15 13:10:00,94.35,94.42,94.35,94.39,7570.0,84.2412,84.3037,84.2412,84.2769,7570.0
2016-07-15 13:15:00,94.38,94.41,94.37,94.4,4147.0,84.2679,84.2947,84.259,84.2858,4147.0
2016-07-15 13:20:00,94.41,94.46,94.4,94.44,5332.0,84.2947,84.3394,84.2858,84.3215,5332.0
2016-07-15 13:25:00,94.45,94.45,94.41,94.41,3211.0,84.3304,84.3304,84.2947,84.2947,3211.0
2016-07-15 13:30:00,94.42,94.43,94.4,94.42,3106.0,84.3037,84.3126,84.2858,84.3037,3106.0
2016-07-15 13:35:00,94.42,94.43,94.35,94.38,5456.0,84.3037,84.3126,84.2412,84.2679,5456.0
2016-07-15 13:40:00,94.39,94.49,94.36,94.49,5411.0,84.2769,84.3662,84.2501,84.3662,5411.0
2016-07-15 13:45:00,94.48,94.48,94.43,94.43,5240.0,84.3572,84.3572,84.3126,84.3126,5240.0
2016-07-15 13:50:00,94.43,94.46,94.41,94.44,5388.0,84.3126,84.3394,84.2947,84.3215,5388.0
2016-07-15 13:55:00,94.43,94.43,94.39,94.41,3785.0,84.3126,84.3126,84.2769,84.2947,3785.0
2016-07-15 14:00:00,94.42,94.44,94.38,94.4,7459.0,84.3037,84.3215,84.2679,84.2858,7459.0
2016-07-15 14:05:00,94.4,94.45,94.39,94.45,5184.0,84.2858,84.3304,84.2769,84.3304,5184.0
2016-07-15 14:10:00,94.45,94.49,94.44,94.45,7753.0,84.3304,84.3662,84.3215,84.3304,7753.0
2016-07-15 14:15:00,94.46,94.48,94.43,94.48,7573.0,84.3394,84.3572,84.3126,84.3572,7573.0
2016-07-15 14:20:00,94.5,94.5,94.43,94.46,7840.0,84.3751,84.3751,84.3126,84.3394,7840.0
2016-07-15 14:25:00,94.47,94.47,94.43,94.45,5947.0,84.3483,84.3483,84.3126,84.3304,5947.0
2016-07-15 14:30:00,94.46,94.51,94.45,94.51,4236.0,84.3394,84.384,84.3304,84.384,4236.0
2016-07-15 14:35:00,94.49,94.51,94.46,94.48,5580.0,84.3662,84.384,84.3394,84.3572,5580.0
2016-07-15 14:40:00,94.46,94.5,94.45,94.5,3958.0,84.3394,84.3751,84.3304,84.3751,3958.0
2016-07-15 14:45:00,94.49,94.57,94.49,94.52,8644.0,84.3662,84.4376,84.3662,84.3929,8644.0
2016-07-15 14:50:00,94.52,94.56,94.49,94.53,4300.0,84.3929,84.4287,84.3662,84.4019,4300.0
2016-07-15 14:55:00,94.53,94.6,94.52,94.59,8107.0,84.4019,84.4644,84.3929,84.4554,8107.0
2016-07-15 15:00:00,94.6,94.61,94.52,94.52,10514.0,84.4644,84.4733,84.3929,84.3929,10514.0
2016-07-15 15:05:00,94.52,94.55,94.51,94.53,4519.0,84.3929,84.4197,84.384,84.4019,4519.0
2016-07-15 15:10:00,94.53,94.54,94.52,94.52,8107.0,84.4019,84.4108,84.3929,84.3929,8107.0
2016-07-15 15:15:00,94.52,94.54,94.51,94.53,7237.0,84.3929,84.4108,84.384,84.4019,7237.0
2016-07-15 15:20:00,94.54,94.59,94.52,94.59,8805.0,84.4108,84.4554,84.3929,84.4554,8805.0
2016-07-15 15:25:00,94.58,94.66,94.56,94.64,12122.0,84.4465,84.5179,84.4287,84.5001,12122.0
2016-07-15 15:30:00,94.65,94.7,94.65,94.68,10404.0,84.509,84.5537,84.509,84.5358,10404.0
2016-07-15 15:35:00,94.69,94.69,94.64,94.65,17460.0,84.5447,84.5447,84.5001,84.509,17460.0
2016-07-15 15:40:00,94.64,94.65,94.48,94.51,17630.0,84.5001,84.509,84.3572,84.384,17630.0
2016-07-15 15:45:00,94.5,94.51,94.45,94.47,20837.0,84.3751,84.384,84.3304,84.3483,20837.0
2016-07-15 15:50:00,94.47,94.49,94.4,94.41,27418.0,84.3483,84.3662,84.2858,84.2947,27418.0
2016-07-15 15:55:00,94.41,94.44,94.39,94.4,48434.0,84.2947,84.3215,84.2769,84.2858,48434.0
2016-07-18 09:30:00,94.39,94.39,93.88,94.01,34676.0,84.2769,84.2769,83.8215,83.9376,34676.0
2016-07-18 09:35:00,94.06,94.19,93.95,93.98,10162.0,83.9822,84.0983,83.884,83.9108,10162.0
2016-07-18 09:40:00,93.97,94.04,93.9,94.03,6896.0,83.9019,83.9644,83.8394,83.9554,6896.0
2016-07-18 09:45:00,94.04,94.09,94.02,94.07,7001.0,83.9644,84.009,83.9465,83.9911,7001.0
2016-07-18 09:50:00,94.07,94.11,94.05,94.05,5812.0,83.9911,84.0269,83.9733,83.9733,5812.0
2016-07-18 09:55:00,94.05,94.06,93.92,93.92,5657.0,83.9733,83.9822,83.8572,83.8572,5657.0
2016-07-18 10:00:00,93.92,94.02,93.92,94.0,9146.0,83.8572,83.9465,83.8572,83.9286,9146.0
2016-07-18 10:05:00,93.98,93.99,93.75,93.8,26986.0,83.9108,83.9197,83.7054,83.7501,26986.0
2016-07-18 10:10:00,93.8,93.9,93.68,93.71,24708.0,83.7501,83.8394,83.6429,83.6697,24708.0
2016-07-18 10:15:00,93.71,93.77,93.61,93.75,15305.0,83.6697,83.7233,83.5804,83.7054,15305.0
2016-07-18 10:20:00,93.76,93.77,93.67,93.73,7816.0,83.7144,83.7233,83.634,83.6876,7816.0
2016-07-18 10:25:00,93.75,93.75,93.6,93.66,26227.0,83.7054,83.7054,83.5715,83.6251,26227.0
2016-07-18 10:30:00,93.65,93.84,93.62,93.77,10063.0,83.6161,83.7858,83.5894,83.7233,10063.0
2016-07-18 10:35:00,93.77,93.77,93.64,93.66,23210.0,83.7233,83.7233,83.6072,83.6251,23210.0
2016-07-18 10:40:00,93.67,93.68,93.63,93.66,9874.0,83.634,83.6429,83.5983,83.6251,9874.0
2016-07-18 10:45:00,93.66,93.69,93.65,93.67,3925.0,83.6251,83.6519,83.6161,83.634,3925.0
2016-07-18 10:50:00,93.67,93.79,93.66,93.79,6366.0,83.634,83.7411,83.6251,83.7411,6366.0
2016-07-18 10:55:00,93.79,93.81,93.76,93.76,5971.0,83.7411,83.759,83.7144,83.7144,5971.0
2016-07-18 11:00:00,93.78,94.0,93.77,94.0,19049.0,83.7322,83.9286,83.7233,83.9286,19049.0
2016-07-18 11:05:00,93.99,94.01,93.95,93.96,13047.0,83.9197,83.9376,83.884,83.8929,13047.0
2016-07-18 11:10:00,93.96,94.0,93.91,93.92,9743.0,83.8929,83.9286,83.8483,83.8572,9743.0
2016-07-18 11:15:00,93.92,94.02,93.92,94.0,7658.0,83.8572,83.9465,83.8572,83.9286,7658.0
2016-07-18 11:20:00,94.02,94.06,93.97,93.99,4065.0,83.9465,83.9822,83.9019,83.9197,4065.0
2016-07-18 11:25:00,93.99,93.99,93.79,93.79,17004.0,83.9197,83.9197,83.7411,83.7411,17004.0
2016-07-18 11:30:00,93.83,93.89,93.8,93.8,12669.0,83.7769,83.8304,83.7501,83.7501,12669.0
2016-07-18 11:35:00,93.81,93.89,93.76,93.88,4575.0,83.759,83.8304,83.7144,83.8215,4575.0
2016-07-18 11:40:00,93.88,93.98,93.87,93.98,11379.0,83.8215,83.9108,83.8126,83.9108,11379.0
2016-07-18 11:45:00,93.99,94.0,93.84,93.84,5895.0,83.9197,83.9286,83.7858,83.7858,5895.0
2016-07-18 11:50:00,93.85,93.9,93.84,93.84,6605.0,83.7947,83.8394,83.7858,83.7858,6605.0
2016-07-18 11:55:00,93.84,93.97,93.84,93.96,17917.0,83.7858,83.9019,83.7858,83.8929,17917.0
2016-07-18 12:00:00,93.96,94.01,93.85,93.86,57520.0,83.8929,83.9376,83.7947,83.8036,57520.0
2016-07-18 12:05:00,93.84,93.88,93.8,93.83,25302.0,83.7858,83.8215,83.7501,83.7769,25302.0
2016-07-18 12:10:00,93.85,93.85,93.83,93.84,6211.0,83.7947,83.7947,83.7769,83.7858,6211.0
2016-07-18 12:15:00,93.84,93.85,93.76,93.77,5467.0,83.7858,83.7947,83.7144,83.7233,5467.0
2016-07-18 12:20:00,93.77,93.78,93.73,93.73,10041.0,83.7233,83.7322,83.6876,83.6876,10041.0
2016-07-18 12:25:00,93.76,93.78,93.74,93.75,15459.0,83.7144,83.7322,83.6965,83.7054,15459.0
2016-07-18 12:30:00,93.75,93.76,93.71,93.75,11292.0,83.7054,83.7144,83.6697,83.7054,11292.0
2016-07-18 12:35:00,93.75,93.75,93.63,93.64,8683.0,83.7054,83.7054,83.5983,83.6072,8683.0
2016-07-18 12:40:00,93.63,93.63,93.59,93.62,6849.0,83.5983,83.5983,83.5626,83.5894,6849.0
2016-07-18 12:45:00,93.61,93.65,93.6,93.65,1865.0,83.5804,83.6161,83.5715,83.6161,1865.0
2016-07-18 12:50:00,93.64,93.64,93.58,93.63,9364.0,83.6072,83.6072,83.5536,83.5983,9364.0
2016-07-18 12:55:00,93.62,93.67,93.61,93.67,4345.0,83.5894,83.634,83.5804,83.634,4345.0
2016-07-18 13:00:00,93.67,93.77,93.67,93.76,5791.0,83.634,83.7233,83.634,83.7144,5791.0
2016-07-18 13:05:00,93.76,93.83,93.76,93.77,110029.0,83.7144,83.7769,83.7144,83.7233,110029.0
2016-07-18 13:10:00,93.77,93.77,93.72,93.73,1581.0,83.7233,83.7233,83.6786,83.6876,1581.0
2016-07-18 13:15:00,93.71,93.75,93.7,93.75,2155.0,83.6697,83.7054,83.6608,83.7054,2155.0
2016-07-18 13:20:00,93.77,93.79,93.77,93.79,3731.0,83.7233,83.7411,83.7233,83.7411,3731.0
2016-07-18 13:25:00,93.79,93.85,93.79,93.84,8362.0,83.7411,83.7947,83.7411,83.7858,8362.0
2016-07-18 13:30:00,93.85,93.9,93.85,93.88,11460.0,83.7947,83.8394,83.7947,83.8215,11460.0
2016-07-18 13:35:00,93.88,93.9,93.86,93.88,6525.0,83.8215,83.8394,83.8036,83.8215,6525.0
2016-07-18 13:40:00,93.88,93.9,93.87,93.9,3874.0,83.8215,83.8394,83.8126,83.8394,3874.0
2016-07-18 13:45:00,93.9,93.92,93.87,93.87,5970.0,83.8394,83.8572,83.8126,83.8126,5970.0
2016-07-18 13:50:00,93.88,93.9,93.85,93.88,6572.0,83.8215,83.8394,83.7947,83.8215,6572.0
2016-07-18 13:55:00,93.87,93.9,93.86,93.9,4079.0,83.8126,83.8394,83.8036,83.8394,4079.0
2016-07-18 14:00:00,93.9,93.96,93.9,93.95,11807.0,83.8394,83.8929,83.8394,83.884,11807.0
2016-07-18 14:05:00,93.94,93.97,93.94,93.97,27563.0,83.8751,83.9019,83.8751,83.9019,27563.0
2016-07-18 14:10:00,93.96,93.97,93.94,93.94,6054.0,83.8929,83.9019,83.8751,83.8751,6054.0
2016-07-18 14:15:00,93.94,93.94,93.89,93.91,5850.0,83.8751,83.8751,83.8304,83.8483,5850.0
2016-07-18 14:20:00,93.91,93.94,93.9,93.94,6809.0,83.8483,83.8751,83.8394,83.8751,6809.0
2016-07-18 14:25:00,93.94,93.96,93.9,93.95,10866.0,83.8751,83.8929,83.8394,83.884,10866.0
2016-07-18 14:30:00,93.96,93.97,93.93,93.96,7110.0,83.8929,83.9019,83.8661,83.8929,7110.0
2016-07-18 14:35:00,93.98,94.02,93.97,93.99,7933.0,83.9108,83.9465,83.9019,83.9197,7933.0
2016-07-18 14:40:00,94.0,94.0,93.97,93.99,4340.0,83.9286,83.9286,83.9019,83.9197,4340.0
2016-07-18 14:45:00,93.98,94.03,93.98,94.02,6329.0,83.9108,83.9554,83.9108,83.9465,6329.0
2016-07-18 14:50:00,94.01,94.03,94.01,94.01,2799.0,83.9376,83.9554,83.9376,83.9376,2799.0
2016-07-18 14:55:00,94.01,94.01,93.98,94.01,6364.0,83.9376,83.9376,83.9108,83.9376,6364.0
2016-07-18 15:00:00,94.02,94.06,94.02,94.06,13896.0,83.9465,83.9822,83.9465,83.9822,13896.0
2016-07-18 15:05:00,94.06,94.09,94.06,94.08,9009.0,83.9822,84.009,83.9822,84.0001,9009.0
2016-07-18 15:10:00,94.08,94.1,94.05,94.05,16205.0,84.0001,84.0179,83.9733,83.9733,16205.0
2016-07-18 15:15:00,94.06,94.12,94.05,94.11,7640.0,83.9822,84.0358,83.9733,84.0269,7640.0
2016-07-18 15:20:00,94.11,94.11,94.09,94.1,6635.0,84.0269,84.0269,84.009,84.0179,6635.0
2016-07-18 15:25:00,94.1,94.12,94.09,94.11,16000.0,84.0179,84.0358,84.009,84.0269,16000.0
2016-07-18 15:30:00,94.12,94.15,94.12,94.14,10594.0,84.0358,84.0626,84.0358,84.0537,10594.0
2016-07-18 15:35:00,94.14,94.16,94.1,94.1,16219.0,84.0537,84.0715,84.0179,84.0179,16219.0
2016-07-18 15:40:00,94.11,94.12,94.04,94.05,13400.0,84.0269,84.0358,83.9644,83.9733,13400.0
2016-07-18 15:45:00,94.06,94.13,94.06,94.09,21163.0,83.9822,84.0447,83.9822,84.009,21163.0
2016-07-18 15:50:00,94.08,94.09,94.0,94.0,23313.0,84.0001,84.009,83.9286,83.9286,23313.0
2016-07-18 15:55:00,94.0,94.04,93.96,93.98,43684.0,83.9286,83.9644,83.8929,83.9108,43684.0
2016-07-19 09:30:00,93.47,93.7,93.17,93.55,25904.0,83.4554,83.6608,83.1876,83.5269,25904.0
2016-07-19 09:35:00,93.7,93.76,93.48,93.61,11258.0,83.6608,83.7144,83.4644,83.5804,11258.0
2016-07-19 09:40:00,93.53,93.56,93.41,93.5,5700.0,83.509,83.5358,83.4019,83.4822,5700.0
2016-07-19 09:45:00,93.51,93.58,93.44,93.57,5090.0,83.4911,83.5536,83.4286,83.5447,5090.0
2016-07-19 09:50:00,93.57,93.61,93.52,93.53,5424.0,83.5447,83.5804,83.5001,83.509,5424.0
2016-07-19 09:55:00,93.53,93.53,93.46,93.5,4726.0,83.509,83.509,83.4465,83.4822,4726.0
2016-07-19 10:00:00,93.55,93.66,93.49,93.49,5091.0,83.5269,83.6251,83.4733,83.4733,5091.0
2016-07-19 10:05:00,93.51,93.51,93.36,93.37,13138.0,83.4911,83.4911,83.3572,83.3661,13138.0
2016-07-19 10:10:00,93.38,93.53,93.38,93.46,4151.0,83.3751,83.509,83.3751,83.4465,4151.0
2016-07-19 10:15:00,93.43,93.47,93.37,93.41,6954.0,83.4197,83.4554,83.3661,83.4019,6954.0
2016-07-19 10:20:00,93.47,93.54,93.45,93.54,5431.0,83.4554,83.5179,83.4376,83.5179,5431.0
2016-07-19 10:25:00,93.54,93.56,93.52,93.55,3885.0,83.5179,83.5358,83.5001,83.5269,3885.0
2016-07-19 10:30:00,93.56,93.56,93.42,93.46,6043.0,83.5358,83.5358,83.4108,83.4465,6043.0
2016-07-19 10:35:00,93.45,93.46,93.38,93.43,4163.0,83.4376,83.4465,83.3751,83.4197,4163.0
2016-07-19 10:40:00,93.44,93.48,93.42,93.42,13523.0,83.4286,83.4644,83.4108,83.4108,13523.0
2016-07-19 10:45:00,93.42,93.42,93.38,93.4,6200.0,83.4108,83.4108,83.3751,83.3929,6200.0
2016-07-19 10:50:00,93.4,93.43,93.39,93.39,4917.0,83.3929,83.4197,83.384,83.384,4917.0
2016-07-19 10:55:00,93.38,93.41,93.36,93.36,4700.0,83.3751,83.4019,83.3572,83.3572,4700.0
2016-07-19 11:00:00,93.39,93.44,93.39,93.44,5778.0,83.384,83.4286,83.384,83.4286,5778.0
2016-07-19 11:05:00,93.45,93.46,93.38,93.4,5891.0,83.4376,83.4465,83.3751,83.3929,5891.0
2016-07-19 11:10:00,93.39,93.39,93.29,93.33,5918.0,83.384,83.384,83.2947,83.3304,5918.0
2016-07-19 11:15:00,93.33,93.42,93.33,93.42,4980.0,83.3304,83.4108,83.3304,83.4108,4980.0
2016-07-19 11:20:00,93.41,93.42,93.32,93.36,4770.0,83.4019,83.4108,83.3215,83.3572,4770.0
2016-07-19 11:25:00,93.36,93.42,93.29,93.31,6597.0,83.3572,83.4108,83.2947,83.3126,6597.0
2016-07-19 11:30:00,93.34,93.38,93.31,93.33,5138.0,83.3394,83.3751,83.3126,83.3304,5138.0
2016-07-19 11:35:00,93.32,93.32,93.21,93.21,5877.0,83.3215,83.3215,83.2233,83.2233,5877.0
2016-07-19 11:40:00,93.21,93.24,93.18,93.21,5249.0,83.2233,83.2501,83.1965,83.2233,5249.0
2016-07-19 11:45:00,93.2,93.2,93.13,93.18,4026.0,83.2144,83.2144,83.1519,83.1965,4026.0
2016-07-19 11:50:00,93.18,93.19,93.13,93.18,5978.0,83.1965,83.2054,83.1519,83.1965,5978.0
2016-07-19 11:55:00,93.18,93.18,93.12,93.15,3413.0,83.1965,83.1965,83.1429,83.1697,3413.0
2016-07-19 12:00:00,93.17,93.21,93.13,93.2,9138.0,83.1876,83.2233,83.1519,83.2144,9138.0
2016-07-19 12:05:00,93.22,93.24,93.21,93.21,4012.0,83.2322,83.2501,83.2233,83.2233,4012.0
2016-07-19 12:10:00,93.22,93.3,93.21,93.29,6848.0,83.2322,83.3036,83.2233,83.2947,6848.0
2016-07-19 12:15:00,93.29,93.29,93.24,93.27,3918.0,83.2947,83.2947,83.2501,83.2769,3918.0
2016-07-19 12:20:00,93.27,93.3,93.25,93.29,5500.0,83.2769,83.3036,83.259,83.2947,5500.0
2016-07-19 12:25:00,93.31,93.35,93.31,93.33,1963.0,83.3126,83.3483,83.3126,83.3304,1963.0
2016-07-19 12:30:00,93.33,93.34,93.32,93.33,3641.0,83.3304,83.3394,83.3215,83.3304,3641.0
2016-07-19 12:35:00,93.33,93.36,93.29,93.29,5080.0,83.3304,83.3572,83.2947,83.2947,5080.0
2016-07-19 12:40:00,93.31,93.32,93.3,93.3,2284.0,83.3126,83.3215,83.3036,83.3036,2284.0
2016-07-19 12:45:00,93.31,93.35,93.31,93.35,4021.0,83.3126,83.3483,83.3126,83.3483,4021.0
2016-07-19 12:50:00,93.37,93.43,93.37,93.42,2757.0,83.3661,83.4197,83.3661,83.4108,2757.0
2016-07-19 12:55:00,93.42,93.42,93.38,93.4,4865.0,83.4108,83.4108,83.3751,83.3929,4865.0
2016-07-19 13:00:00,93.4,93.41,93.37,93.37,6948.0,83.3929,83.4019,83.3661,83.3661,6948.0
2016-07-19 13:05:00,93.37,93.41,93.34,93.36,10633.0,83.3661,83.4019,83.3394,83.3572,10633.0
2016-07-19 13:10:00,93.36,93.39,93.35,93.37,3933.0,83.3572,83.384,83.3483,83.3661,3933.0
2016-07-19 13:15:00,93.37,93.37,93.33,93.33,3999.0,83.3661,83.3661,83.3304,83.3304,3999.0
2016-07-19 13:20:00,93.31,93.31,93.28,93.3,3979.0,83.3126,83.3126,83.2858,83.3036,3979.0
2016-07-19 13:25:00,93.3,93.31,93.29,93.29,3581.0,83.3036,83.3126,83.2947,83.2947,3581.0
2016-07-19 13:30:00,93.3,93.33,93.28,93.33,3251.0,83.3036,83.3304,83.2858,83.3304,3251.0
2016-07-19 13:35:00,93.32,93.34,93.29,93.31,2585.0,83.3215,83.3394,83.2947,83.3126,2585.0
2016-07-19 13:40:00,93.31,93.37,93.28,93.37,4604.0,83.3126,83.3661,83.2858,83.3661,4604.0
2016-07-19 13:45:00,93.39,93.39,93.35,93.37,2725.0,83.384,83.384,83.3483,83.3661,2725.0
2016-07-19 13:50:00,93.38,93.38,93.34,93.35,5200.0,83.3751,83.3751,83.3394,83.3483,5200.0
2016-07-19 13:55:00,93.35,93.37,93.32,93.37,5433.0,83.3483,83.3661,83.3215,83.3661,5433.0
2016-07-19 14:00:00,93.36,93.4,93.34,93.4,4270.0,83.3572,83.3929,83.3394,83.3929,4270.0
2016-07-19 14:05:00,93.41,93.5,93.41,93.48,5388.0,83.4019,83.4822,83.4019,83.4644,5388.0
2016-07-19 14:10:00,93.5,93.54,93.5,93.53,5990.0,83.4822,83.5179,83.4822,83.509,5990.0
2016-07-19 14:15:00,93.53,93.57,93.52,93.57,5044.0,83.509,83.5447,83.5001,83.5447,5044.0
2016-07-19 14:20:00,93.57,93.58,93.48,93.48,6273.0,83.5447,83.5536,83.4644,83.4644,6273.0
2016-07-19 14:25:00,93.49,93.52,93.47,93.47,9120.0,83.4733,83.5001,83.4554,83.4554,9120.0
2016-07-19 14:30:00,93.47,93.48,93.45,93.48,4000.0,83.4554,83.4644,83.4376,83.4644,4000.0
2016-07-19 14:35:00,93.47,93.47,93.42,93.45,8820.0,83.4554,83.4554,83.4108,83.4376,8820.0
2016-07-19 14:40:00,93.47,93.49,93.46,93.48,6593.0,83.4554,83.4733,83.4465,83.4644,6593.0
2016-07-19 14:45:00,93.48,93.53,93.45,93.49,7129.0,83.4644,83.509,83.4376,83.4733,7129.0
2016-07-19 14:50:00,93.48,93.51,93.47,93.5,5441.0,83.4644,83.4911,83.4554,83.4822,5441.0
2016-07-19 14:55:00,93.49,93.5,93.44,93.44,6476.0,83.4733,83.4822,83.4286,83.4286,6476.0
2016-07-19 15:00:00,93.44,93.45,93.41,93.43,5408.0,83.4286,83.4376,83.4019,83.4197,5408.0
2016-07-19 15:05:00,93.43,93.47,93.43,93.44,6284.0,83.4197,83.4554,83.4197,83.4286,6284.0
2016-07-19 15:10:00,93.43,93.43,93.35,93.36,8178.0,83.4197,83.4197,83.3483,83.3572,8178.0
2016-07-19 15:15:00,93.36,93.4,93.35,93.38,8873.0,83.3572,83.3929,83.3483,83.3751,8873.0
2016-07-19 15:20:00,93.4,93.45,93.4,93.44,9331.0,83.3929,83.4376,83.3929,83.4286,9331.0
2016-07-19 15:25:00,93.44,93.45,93.41,93.43,6095.0,83.4286,83.4376,83.4019,83.4197,6095.0
2016-07-19 15:30:00,93.42,93.46,93.41,93.43,12841.0,83.4108,83.4465,83.4019,83.4197,12841.0
2016-07-19 15:35:00,93.42,93.44,93.41,93.43,7480.0,83.4108,83.4286,83.4019,83.4197,7480.0
2016-07-19 15:40:00,93.44,93.46,93.4,93.45,8868.0,83.4286,83.4465,83.3929,83.4376,8868.0
2016-07-19 15:45:00,93.45,93.46,93.43,93.44,10822.0,83.4376,83.4465,83.4197,83.4286,10822.0
2016-07-19 15:50:00,93.44,93.49,93.44,93.47,11988.0,83.4286,83.4733,83.4286,83.4554,11988.0
2016-07-19 15:55:00,93.47,93.5,93.45,93.5,31205.0,83.4554,83.4822,83.4376,83.4822,31205.0
2016-07-20 09:30:00,93.49,93.81,93.33,93.55,20247.0,83.4733,83.759,83.3304,83.5269,20247.0
2016-07-20 09:35:00,93.52,93.56,93.32,93.34,10418.0,83.5001,83.5358,83.3215,83.3394,10418.0
2016-07-20 09:40:00,93.37,93.39,93.32,93.37,6714.0,83.3661,83.384,83.3215,83.3661,6714.0
2016-07-20 09:45:00,93.36,93.46,93.36,93.44,2816.0,83.3572,83.4465,83.3572,83.4286,2816.0
2016-07-20 09:50:00,93.42,93.53,93.41,93.49,5676.0,83.4108,83.509,83.4019,83.4733,5676.0
2016-07-20 09:55:00,93.51,93.69,93.49,93.68,7117.0,83.4911,83.6519,83.4733,83.6429,7117.0
2016-07-20 10:00:00,93.68,93.79,93.68,93.78,6551.0,83.6429,83.7411,83.6429,83.7322,6551.0
2016-07-20 10:05:00,93.76,93.79,93.73,93.76,16300.0,83.7144,83.7411,83.6876,83.7144,16300.0
2016-07-20 10:10:00,93.77,93.77,93.71,93.73,2600.0,83.7233,83.7233,83.6697,83.6876,2600.0
2016-07-20 10:15:00,93.73,93.79,93.73,93.79,8027.0,83.6876,83.7411,83.6876,83.7411,8027.0
2016-07-20 10:20:00,93.79,93.84,93.79,93.84,4125.0,83.7411,83.7858,83.7411,83.7858,4125.0
2016-07-20 10:25:00,93.85,93.92,93.85,93.92,6313.0,83.7947,83.8572,83.7947,83.8572,6313.0
2016-07-20 10:30:00,93.92,93.92,93.85,93.86,8618.0,83.8572,83.8572,83.7947,83.8036,8618.0
2016-07-20 10:35:00,93.84,93.88,93.81,93.81,4323.0,83.7858,83.8215,83.759,83.759,4323.0
2016-07-20 10:40:00,93.83,93.84,93.8,93.82,2367.0,83.7769,83.7858,83.7501,83.7679,2367.0
2016-07-20 10:45:00,93.84,93.96,93.83,93.93,9547.0,83.7858,83.8929,83.7769,83.8661,9547.0
2016-07-20 10:50:00,93.91,93.93,93.87,93.88,4693.0,83.8483,83.8661,83.8126,83.8215,4693.0
2016-07-20 10:55:00,93.9,93.93,93.86,93.87,12182.0,83.8394,83.8661,83.8036,83.8126,12182.0
2016-07-20 11:00:00,93.88,93.9,93.81,93.85,13245.0,83.8215,83.8394,83.759,83.7947,13245.0
2016-07-20 11:05:00,93.86,93.9,93.83,93.83,9002.0,83.8036,83.8394,83.7769,83.7769,9002.0
2016-07-20 11:10:00,93.83,93.89,93.81,93.87,5096.0,83.7769,83.8304,83.759,83.8126,5096.0
2016-07-20 11:15:00,93.86,93.87,93.84,93.85,4456.0,83.8036,83.8126,83.7858,83.7947,4456.0
2016-07-20 11:20:00,93.85,93.89,93.81,93.84,10451.0,83.7947,83.8304,83.759,83.7858,10451.0
2016-07-20 11:25:00,93.84,93.84,93.8,93.81,13090.0,83.7858,83.7858,83.7501,83.759,13090.0
2016-07-20 11:30:00,93.81,93.89,93.81,93.84,9327.0,83.759,83.8304,83.759,83.7858,9327.0
2016-07-20 11:35:00,93.83,93.85,93.83,93.85,4742.0,83.7769,83.7947,83.7769,83.7947,4742.0
2016-07-20 11:40:00,93.84,93.85,93.82,93.82,3578.0,83.7858,83.7947,83.7679,83.7679,3578.0
2016-07-20 11:45:00,93.83,93.84,93.81,93.83,3770.0,83.7769,83.7858,83.759,83.7769,3770.0
2016-07-20 11:50:00,93.84,93.92,93.83,93.9,4400.0,83.7858,83.8572,83.7769,83.8394,4400.0
2016-07-20 11:55:00,93.9,93.93,93.85,93.87,24499.0,83.8394,83.8661,83.7947,83.8126,24499.0
2016-07-20 12:00:00,93.88,93.91,93.85,93.87,14635.0,83.8215,83.8483,83.7947,83.8126,14635.0
2016-07-20 12:05:00,93.86,93.86,93.83,93.85,1128.0,83.8036,83.8036,83.7769,83.7947,1128.0
2016-07-20 12:10:00,93.83,93.87,93.82,93.86,8260.0,83.7769,83.8126,83.7679,83.8036,8260.0
2016-07-20 12:15:00,93.87,93.98,93.87,93.96,9485.0,83.8126,83.9108,83.8126,83.8929,9485.0
2016-07-20 12:20:00,93.98,94.02,93.97,94.02,5989.0,83.9108,83.9465,83.9019,83.9465,5989.0
2016-07-20 12:25:00,94.02,94.06,94.02,94.06,4313.0,83.9465,83.9822,83.9465,83.9822,4313.0
2016-07-20 12:30:00,94.05,94.07,93.97,93.97,9445.0,83.9733,83.9911,83.9019,83.9019,9445.0
2016-07-20 12:35:00,93.97,93.99,93.89,93.89,10353.0,83.9019,83.9197,83.8304,83.8304,10353.0
2016-07-20 12:40:00,93.88,93.89,93.86,93.87,4430.0,83.8215,83.8304,83.8036,83.8126,4430.0
2016-07-20 12:45:00,93.87,93.87,93.82,93.85,4100.0,83.8126,83.8126,83.7679,83.7947,4100.0
2016-07-20 12:50:00,93.85,93.89,93.85,93.88,2500.0,83.7947,83.8304,83.7947,83.8215,2500.0
2016-07-20 12:55:00,93.89,93.89,93.86,93.86,4402.0,83.8304,83.8304,83.8036,83.8036,4402.0
2016-07-20 13:00:00,93.87,93.88,93.85,93.86,3525.0,83.8126,83.8215,83.7947,83.8036,3525.0
2016-07-20 13:05:00,93.86,93.86,93.79,93.83,5576.0,83.8036,83.8036,83.7411,83.7769,5576.0
2016-07-20 13:10:00,93.82,93.83,93.8,93.8,2726.0,83.7679,83.7769,83.7501,83.7501,2726.0
2016-07-20 13:15:00,93.81,93.83,93.8,93.83,3100.0,83.759,83.7769,83.7501,83.7769,3100.0
2016-07-20 13:20:00,93.83,93.84,93.76,93.79,6250.0,83.7769,83.7858,83.7144,83.7411,6250.0
2016-07-20 13:25:00,93.77,93.8,93.77,93.79,4382.0,83.7233,83.7501,83.7233,83.7411,4382.0
2016-07-20 13:30:00,93.79,93.8,93.78,93.78,4636.0,83.7411,83.7501,83.7322,83.7322,4636.0
2016-07-20 13:35:00,93.79,93.85,93.79,93.83,5372.0,83.7411,83.7947,83.7411,83.7769,5372.0
2016-07-20 13:40:00,93.83,93.83,93.78,93.81,3135.0,83.7769,83.7769,83.7322,83.759,3135.0
2016-07-20 13:45:00,93.82,93.82,93.75,93.76,6292.0,83.7679,83.7679,83.7054,83.7144,6292.0
2016-07-20 13:50:00,93.76,93.8,93.74,93.79,3294.0,83.7144,83.7501,83.6965,83.7411,3294.0
2016-07-20 13:55:00,93.77,93.79,93.69,93.71,6653.0,83.7233,83.7411,83.6519,83.6697,6653.0
2016-07-20 14:00:00,93.72,93.77,93.72,93.74,8216.0,83.6786,83.7233,83.6786,83.6965,8216.0
2016-07-20 14:05:00,93.75,93.81,93.75,93.8,3799.0,83.7054,83.759,83.7054,83.7501,3799.0
2016-07-20 14:10:00,93.8,93.81,93.78,93.79,7096.0,83.7501,83.759,83.7322,83.7411,7096.0
2016-07-20 14:15:00,93.78,93.82,93.78,93.81,6610.0,83.7322,83.7679,83.7322,83.759,6610.0
2016-07-20 14:20:00,93.81,93.84,93.8,93.82,7056.0,83.759,83.7858,83.7501,83.7679,7056.0
2016-07-20 14:25:00,93.81,93.81,93.68,93.68,6288.0,83.759,83.759,83.6429,83.6429,6288.0
2016-07-20 14:30:00,93.67,93.72,93.65,93.7,5739.0,83.634,83.6786,83.6161,83.6608,5739.0
2016-07-20 14:35:00,93.7,93.76,93.7,93.73,8574.0,83.6608,83.7144,83.6608,83.6876,8574.0
2016-07-20 14:40:00,93.74,93.79,93.73,93.79,5981.0,83.6965,83.7411,83.6876,83.7411,5981.0
2016-07-20 14:45:00,93.79,93.79,93.74,93.75,7374.0,83.7411,83.7411,83.6965,83.7054,7374.0
2016-07-20 14:50:00,93.75,93.77,93.7,93.72,6371.0,83.7054,83.7233,83.6608,83.6786,6371.0
2016-07-20 14:55:00,93.74,93.74,93.61,93.63,6419.0,83.6965,83.6965,83.5804,83.5983,6419.0
2016-07-20 15:00:00,93.63,93.67,93.63,93.67,7960.0,83.5983,83.634,83.5983,83.634,7960.0
2016-07-20 15:05:00,93.66,93.66,93.58,93.6,8535.0,83.6251,83.6251,83.5536,83.5715,8535.0
2016-07-20 15:10:00,93.6,93.67,93.6,93.66,4901.0,83.5715,83.634,83.5715,83.6251,4901.0
2016-07-20 15:15:00,93.66,93.69,93.64,93.69,7674.0,83.6251,83.6519,83.6072,83.6519,7674.0
2016-07-20 15:20:00,93.69,93.7,93.65,93.68,6605.0,83.6519,83.6608,83.6161,83.6429,6605.0
2016-07-20 15:25:00,93.67,93.69,93.66,93.67,9562.0,83.634,83.6519,83.6251,83.634,9562.0
2016-07-20 15:30:00,93.67,93.71,93.67,93.69,9544.0,83.634,83.6697,83.634,83.6519,9544.0
2016-07-20 15:35:00,93.69,93.69,93.62,93.65,12626.0,83.6519,83.6519,83.5894,83.6161,12626.0
2016-07-20 15:40:00,93.66,93.67,93.61,93.64,11827.0,83.6251,83.634,83.5804,83.6072,11827.0
2016-07-20 15:45:00,93.63,93.64,93.59,93.59,15480.0,83.5983,83.6072,83.5626,83.5626,15480.0
2016-07-20 15:50:00,93.59,93.62,93.58,93.58,17681.0,83.5626,83.5894,83.5536,83.5536,17681.0
2016-07-20 15:55:00,93.58,93.58,93.48,93.5,45122.0,83.5536,83.5536,83.4644,83.4822,45122.0
2016-07-21 09:30:00,93.22,93.57,93.07,93.35,17696.0,83.2322,83.5447,83.0983,83.3483,17696.0
2016-07-21 09:35:00,93.42,93.42,93.14,93.2,5785.0,83.4108,83.4108,83.1608,83.2144,5785.0
2016-07-21 09:40:00,93.37,93.5,93.29,93.44,4903.0,83.3661,83.4822,83.2947,83.4286,4903.0
2016-07-21 09:45:00,93.4,93.54,93.4,93.54,4503.0,83.3929,83.5179,83.3929,83.5179,4503.0
2016-07-21 09:50:00,93.51,93.6,93.46,93.54,5610.0,83.4911,83.5715,83.4465,83.5179,5610.0
2016-07-21 09:55:00,93.55,93.63,93.33,93.34,30900.0,83.5269,83.5983,83.3304,83.3394,30900.0
2016-07-21 10:00:00,93.38,93.38,93.27,93.27,8771.0,83.3751,83.3751,83.2769,83.2769,8771.0
2016-07-21 10:05:00,93.28,93.31,93.19,93.23,7596.0,83.2858,83.3126,83.2054,83.2411,7596.0
2016-07-21 10:10:00,93.23,93.3,93.21,93.28,8179.0,83.2411,83.3036,83.2233,83.2858,8179.0
2016-07-21 10:15:00,93.28,93.32,93.22,93.26,8102.0,83.2858,83.3215,83.2322,83.2679,8102.0
2016-07-21 10:20:00,93.26,93.34,93.26,93.3,5600.0,83.2679,83.3394,83.2679,83.3036,5600.0
2016-07-21 10:25:00,93.3,93.37,93.3,93.36,5300.0,83.3036,83.3661,83.3036,83.3572,5300.0
2016-07-21 10:30:00,93.36,93.38,93.28,93.3,4713.0,83.3572,83.3751,83.2858,83.3036,4713.0
2016-07-21 10:35:00,93.3,93.34,93.3,93.32,5000.0,83.3036,83.3394,83.3036,83.3215,5000.0
2016-07-21 10:40:00,93.33,93.33,93.28,93.33,5923.0,83.3304,83.3304,83.2858,83.3304,5923.0
2016-07-21 10:45:00,93.32,93.43,93.32,93.42,5268.0,83.3215,83.4197,83.3215,83.4108,5268.0
2016-07-21 10:50:00,93.42,93.42,93.38,93.4,4050.0,83.4108,83.4108,83.3751,83.3929,4050.0
2016-07-21 10:55:00,93.42,93.42,93.29,93.29,6825.0,83.4108,83.4108,83.2947,83.2947,6825.0
2016-07-21 11:00:00,93.3,93.38,93.3,93.38,4047.0,83.3036,83.3751,83.3036,83.3751,4047.0
2016-07-21 11:05:00,93.39,93.4,93.36,93.38,4200.0,83.384,83.3929,83.3572,83.3751,4200.0
2016-07-21 11:10:00,93.4,93.48,93.39,93.46,4300.0,83.3929,83.4644,83.384,83.4465,4300.0
2016-07-21 11:15:00,93.48,93.48,93.4,93.43,4713.0,83.4644,83.4644,83.3929,83.4197,4713.0
2016-07-21 11:20:00,93.43,93.48,93.42,93.46,2500.0,83.4197,83.4644,83.4108,83.4465,2500.0
2016-07-21 11:25:00,93.49,93.54,93.47,93.52,3677.0,83.4733,83.5179,83.4554,83.5001,3677.0
2016-07-21 11:30:00,93.53,93.53,93.4,93.4,4011.0,83.509,83.509,83.3929,83.3929,4011.0
2016-07-21 11:35:00,93.37,93.37,93.32,93.34,5494.0,83.3661,83.3661,83.3215,83.3394,5494.0
2016-07-21 11:40:00,93.32,93.32,93.13,93.18,23292.0,83.3215,83.3215,83.1519,83.1965,23292.0
2016-07-21 11:45:00,93.14,93.19,93.11,93.17,3400.0,83.1608,83.2054,83.134,83.1876,3400.0
2016-07-21 11:50:00,93.17,93.21,93.11,93.12,5417.0,83.1876,83.2233,83.134,83.1429,5417.0
2016-07-21 11:55:00,93.14,93.27,93.13,93.19,5183.0,83.1608,83.2769,83.1519,83.2054,5183.0
2016-07-21 12:00:00,93.18,93.21,93.13,93.17,7531.0,83.1965,83.2233,83.1519,83.1876,7531.0
2016-07-21 12:05:00,93.2,93.23,93.17,93.2,23401.0,83.2144,83.2411,83.1876,83.2144,23401.0
2016-07-21 12:10:00,93.21,93.22,93.16,93.17,4212.0,83.2233,83.2322,83.1786,83.1876,4212.0
2016-07-21 12:15:00,93.18,93.19,93.11,93.14,8600.0,83.1965,83.2054,83.134,83.1608,8600.0
2016-07-21 12:20:00,93.14,93.14,93.07,93.11,3800.0,83.1608,83.1608,83.0983,83.134,3800.0
2016-07-21 12:25:00,93.1,93.21,93.1,93.2,3658.0,83.1251,83.2233,83.1251,83.2144,3658.0
2016-07-21 12:30:00,93.17,93.18,93.14,93.17,4202.0,83.1876,83.1965,83.1608,83.1876,4202.0
2016-07-21 12:35:00,93.17,93.18,93.14,93.17,4115.0,83.1876,83.1965,83.1608,83.1876,4115.0
2016-07-21 12:40:00,93.17,93.18,93.1,93.1,5899.0,83.1876,83.1965,83.1251,83.1251,5899.0
2016-07-21 12:45:00,93.11,93.13,93.08,93.08,2800.0,83.134,83.1519,83.1072,83.1072,2800.0
2016-07-21 12:50:00,93.08,93.13,93.08,93.13,2300.0,83.1072,83.1519,83.1072,83.1519,2300.0
2016-07-21 12:55:00,93.15,93.16,93.1,93.16,5512.0,83.1697,83.1786,83.1251,83.1786,5512.0
2016-07-21 13:00:00,93.14,93.16,93.12,93.14,3140.0,83.1608,83.1786,83.1429,83.1608,3140.0
2016-07-21 13:05:00,93.14,93.16,93.12,93.16,2568.0,83.1608,83.1786,83.1429,83.1786,2568.0
2016-07-21 13:10:00,93.16,93.16,93.11,93.14,3047.0,83.1786,83.1786,83.134,83.1608,3047.0
2016-07-21 13:15:00,93.14,93.15,93.11,93.14,2900.0,83.1608,83.1697,83.134,83.1608,2900.0
2016-07-21 13:20:00,93.14,93.16,93.11,93.11,4555.0,83.1608,83.1786,83.134,83.134,4555.0
2016-07-21 13:25:00,93.1,93.12,93.08,93.11,4263.0,83.1251,83.1429,83.1072,83.134,4263.0
2016-07-21 13:30:00,93.11,93.12,93.08,93.12,2323.0,83.134,83.1429,83.1072,83.1429,2323.0
2016-07-21 13:35:00,93.12,93.12,93.06,93.06,5300.0,83.1429,83.1429,83.0894,83.0894,5300.0
2016-07-21 13:40:00,93.06,93.08,93.0,93.0,2300.0,83.0894,83.1072,83.0358,83.0358,2300.0
2016-07-21 13:45:00,93.02,93.03,92.95,92.97,8566.0,83.0536,83.0626,82.9911,83.009,8566.0
2016-07-21 13:50:00,92.95,92.96,92.92,92.93,4600.0,82.9911,83.0001,82.9644,82.9733,4600.0
2016-07-21 13:55:00,92.93,92.94,92.91,92.93,4331.0,82.9733,82.9822,82.9554,82.9733,4331.0
2016-07-21 14:00:00,92.91,92.94,92.9,92.94,5631.0,82.9554,82.9822,82.9465,82.9822,5631.0
2016-07-21 14:05:00,92.94,92.94,92.91,92.91,4193.0,82.9822,82.9822,82.9554,82.9554,4193.0
2016-07-21 14:10:00,92.89,92.9,92.86,92.9,4539.0,82.9376,82.9465,82.9108,82.9465,4539.0
2016-07-21 14:15:00,92.89,92.89,92.85,92.87,6898.0,82.9376,82.9376,82.9019,82.9197,6898.0
2016-07-21 14:20:00,92.87,92.89,92.85,92.89,4863.0,82.9197,82.9376,82.9019,82.9376,4863.0
2016-07-21 14:25:00,92.88,92.88,92.77,92.86,8260.0,82.9286,82.9286,82.8304,82.9108,8260.0
2016-07-21 14:30:00,92.86,92.86,92.75,92.8,11490.0,82.9108,82.9108,82.8126,82.8572,11490.0
2016-07-21 14:35:00,92.8,92.81,92.78,92.79,3754.0,82.8572,82.8661,82.8394,82.8483,3754.0
2016-07-21 14:40:00,92.8,92.82,92.65,92.65,19658.0,82.8572,82.8751,82.7233,82.7233,19658.0
2016-07-21 14:45:00,92.69,92.73,92.66,92.72,11577.0,82.759,82.7947,82.7322,82.7858,11577.0
2016-07-21 14:50:00,92.73,92.75,92.69,92.69,8198.0,82.7947,82.8126,82.759,82.759,8198.0
2016-07-21 14:55:00,92.69,92.77,92.69,92.77,10202.0,82.759,82.8304,82.759,82.8304,10202.0
2016-07-21 15:00:00,92.76,92.78,92.73,92.73,7550.0,82.8215,82.8394,82.7947,82.7947,7550.0
2016-07-21 15:05:00,92.73,92.75,92.68,92.7,12011.0,82.7947,82.8126,82.7501,82.7679,12011.0
2016-07-21 15:10:00,92.68,92.72,92.66,92.72,8970.0,82.7501,82.7858,82.7322,82.7858,8970.0
2016-07-21 15:15:00,92.72,92.72,92.64,92.7,17139.0,82.7858,82.7858,82.7144,82.7679,17139.0
2016-07-21 15:20:00,92.71,92.73,92.69,92.72,15357.0,82.7769,82.7947,82.759,82.7858,15357.0
2016-07-21 15:25:00,92.72,92.72,92.68,92.72,38949.0,82.7858,82.7858,82.7501,82.7858,38949.0
2016-07-21 15:30:00,92.72,92.74,92.7,92.74,25588.0,82.7858,82.8036,82.7679,82.8036,25588.0
2016-07-21 15:35:00,92.74,92.75,92.71,92.71,19686.0,82.8036,82.8126,82.7769,82.7769,19686.0
2016-07-21 15:40:00,92.72,92.73,92.67,92.7,16346.0,82.7858,82.7947,82.7411,82.7679,16346.0
2016-07-21 15:45:00,92.69,92.76,92.69,92.75,52312.0,82.759,82.8215,82.759,82.8126,52312.0
2016-07-21 15:50:00,92.75,92.81,92.73,92.78,24377.0,82.8126,82.8661,82.7947,82.8394,24377.0
2016-07-21 15:55:00,92.78,92.91,92.78,92.84,113596.0,82.8394,82.9554,82.8394,82.8929,113596.0
2016-07-22 09:30:00,93.06,93.2,92.87,93.11,21195.0,83.0894,83.2144,82.9197,83.134,21195.0
2016-07-22 09:35:00,93.12,93.24,93.11,93.13,8351.0,83.1429,83.2501,83.134,83.1519,8351.0
2016-07-22 09:40:00,93.16,93.35,93.16,93.31,3851.0,83.1786,83.3483,83.1786,83.3126,3851.0
2016-07-22 09:45:00,93.31,93.31,92.99,93.02,25561.0,83.3126,83.3126,83.0269,83.0536,25561.0
2016-07-22 09:50:00,92.98,93.11,92.98,93.05,3429.0,83.0179,83.134,83.0179,83.0804,3429.0
2016-07-22 09:55:00,93.01,93.03,92.96,92.96,4201.0,83.0447,83.0626,83.0001,83.0001,4201.0
2016-07-22 10:00:00,92.96,93.08,92.96,93.03,5417.0,83.0001,83.1072,83.0001,83.0626,5417.0
2016-07-22 10:05:00,93.05,93.06,92.96,92.96,4723.0,83.0804,83.0894,83.0001,83.0001,4723.0
2016-07-22 10:10:00,92.97,93.02,92.93,92.96,7257.0,83.009,83.0536,82.9733,83.0001,7257.0
2016-07-22 10:15:00,92.96,93.05,92.96,92.97,4200.0,83.0001,83.0804,83.0001,83.009,4200.0
2016-07-22 10:20:00,92.97,92.97,92.89,92.96,4358.0,83.009,83.009,82.9376,83.0001,4358.0
2016-07-22 10:25:00,92.94,93.0,92.89,92.89,6765.0,82.9822,83.0358,82.9376,82.9376,6765.0
2016-07-22 10:30:00,92.92,93.03,92.9,93.03,5315.0,82.9644,83.0626,82.9465,83.0626,5315.0
2016-07-22 10:35:00,93.04,93.08,93.03,93.08,1955.0,83.0715,83.1072,83.0626,83.1072,1955.0
2016-07-22 10:40:00,93.11,93.17,93.1,93.15,4834.0,83.134,83.1876,83.1251,83.1697,4834.0
2016-07-22 10:45:00,93.14,93.17,93.1,93.16,11342.0,83.1608,83.1876,83.1251,83.1786,11342.0
2016-07-22 10:50:00,93.18,93.19,93.03,93.07,7051.0,83.1965,83.2054,83.0626,83.0983,7051.0
2016-07-22 10:55:00,93.04,93.04,93.0,93.02,3347.0,83.0715,83.0715,83.0358,83.0536,3347.0
2016-07-22 11:00:00,93.02,93.05,92.96,92.96,3946.0,83.0536,83.0804,83.0001,83.0001,3946.0
2016-07-22 11:05:00,92.97,93.0,92.97,92.99,4373.0,83.009,83.0358,83.009,83.0269,4373.0
2016-07-22 11:10:00,92.99,93.0,92.99,92.99,4225.0,83.0269,83.0358,83.0269,83.0269,4225.0
2016-07-22 11:15:00,93.0,93.0,92.96,92.96,2770.0,83.0358,83.0358,83.0001,83.0001,2770.0
2016-07-22 11:20:00,92.96,92.99,92.95,92.99,2007.0,83.0001,83.0269,82.9911,83.0269,2007.0
2016-07-22 11:25:00,93.0,93.01,92.98,93.0,3887.0,83.0358,83.0447,83.0179,83.0358,3887.0
2016-07-22 11:30:00,92.99,93.08,92.99,93.05,5209.0,83.0269,83.1072,83.0269,83.0804,5209.0
2016-07-22 11:35:00,93.09,93.12,93.07,93.11,3574.0,83.1161,83.1429,83.0983,83.134,3574.0
2016-07-22 11:40:00,93.11,93.13,93.09,93.12,6174.0,83.134,83.1519,83.1161,83.1429,6174.0
2016-07-22 11:45:00,93.15,93.17,93.12,93.17,1736.0,83.1697,83.1876,83.1429,83.1876,1736.0
2016-07-22 11:50:00,93.17,93.2,93.17,93.19,5451.0,83.1876,83.2144,83.1876,83.2054,5451.0
2016-07-22 11:55:00,93.2,93.28,93.2,93.28,3200.0,83.2144,83.2858,83.2144,83.2858,3200.0
2016-07-22 12:00:00,93.28,93.28,93.22,93.23,5250.0,83.2858,83.2858,83.2322,83.2411,5250.0
2016-07-22 12:05:00,93.23,93.23,93.09,93.09,5278.0,83.2411,83.2411,83.1161,83.1161,5278.0
2016-07-22 12:10:00,93.09,93.09,93.02,93.02,5984.0,83.1161,83.1161,83.0536,83.0536,5984.0
2016-07-22 12:15:00,93.03,93.08,93.02,93.08,4723.0,83.0626,83.1072,83.0536,83.1072,4723.0
2016-07-22 12:20:00,93.08,93.14,93.01,93.04,4950.0,83.1072,83.1608,83.0447,83.0715,4950.0
2016-07-22 12:25:00,93.05,93.09,93.03,93.08,7149.0,83.0804,83.1161,83.0626,83.1072,7149.0
2016-07-22 12:30:00,93.1,93.15,93.07,93.15,3330.0,83.1251,83.1697,83.0983,83.1697,3330.0
2016-07-22 12:35:00,93.14,93.15,93.0,93.0,7693.0,83.1608,83.1697,83.0358,83.0358,7693.0
2016-07-22 12:40:00,93.0,93.02,92.98,93.01,2824.0,83.0358,83.0536,83.0179,83.0447,2824.0
2016-07-22 12:45:00,93.03,93.06,93.03,93.06,1378.0,83.0626,83.0894,83.0626,83.0894,1378.0
2016-07-22 12:50:00,93.07,93.12,93.07,93.09,3500.0,83.0983,83.1429,83.0983,83.1161,3500.0
2016-07-22 12:55:00,93.11,93.16,93.03,93.03,6037.0,83.134,83.1786,83.0626,83.0626,6037.0
2016-07-22 13:00:00,93.07,93.13,93.07,93.13,2057.0,83.0983,83.1519,83.0983,83.1519,2057.0
2016-07-22 13:05:00,93.15,93.15,93.07,93.07,11400.0,83.1697,83.1697,83.0983,83.0983,11400.0
2016-07-22 13:10:00,93.08,93.17,93.04,93.15,10854.0,83.1072,83.1876,83.0715,83.1697,10854.0
2016-07-22 13:15:00,93.15,93.17,93.15,93.17,900.0,83.1697,83.1876,83.1697,83.1876,900.0
2016-07-22 13:20:00,93.17,93.21,93.14,93.19,4018.0,83.1876,83.2233,83.1608,83.2054,4018.0
2016-07-22 13:25:00,93.18,93.18,93.14,93.14,1500.0,83.1965,83.1965,83.1608,83.1608,1500.0
2016-07-22 13:30:00,93.14,93.16,93.14,93.15,2800.0,83.1608,83.1786,83.1608,83.1697,2800.0
2016-07-22 13:35:00,93.19,93.2,93.09,93.09,3388.0,83.2054,83.2144,83.1161,83.1161,3388.0
2016-07-22 13:40:00,93.1,93.11,93.09,93.09,3700.0,83.1251,83.134,83.1161,83.1161,3700.0
2016-07-22 13:45:00,93.1,93.12,93.1,93.12,1700.0,83.1251,83.1429,83.1251,83.1429,1700.0
2016-07-22 13:50:00,93.12,93.15,93.12,93.14,2500.0,83.1429,83.1697,83.1429,83.1608,2500.0
2016-07-22 13:55:00,93.13,93.13,93.09,93.11,4699.0,83.1519,83.1519,83.1161,83.134,4699.0
2016-07-22 14:00:00,93.11,93.13,93.1,93.13,2817.0,83.134,83.1519,83.1251,83.1519,2817.0
2016-07-22 14:05:00,93.13,93.17,93.12,93.14,5261.0,83.1519,83.1876,83.1429,83.1608,5261.0
2016-07-22 14:10:00,93.16,93.18,93.13,93.13,5513.0,83.1786,83.1965,83.1519,83.1519,5513.0
2016-07-22 14:15:00,93.16,93.16,93.1,93.11,5079.0,83.1786,83.1786,83.1251,83.134,5079.0
2016-07-22 14:20:00,93.1,93.12,93.1,93.11,2938.0,83.1251,83.1429,83.1251,83.134,2938.0
2016-07-22 14:25:00,93.1,93.14,93.1,93.13,3738.0,83.1251,83.1608,83.1251,83.1519,3738.0
2016-07-22 14:30:00,93.13,93.14,93.11,93.11,5123.0,83.1519,83.1608,83.134,83.134,5123.0
2016-07-22 14:35:00,93.11,93.13,93.11,93.13,1990.0,83.134,83.1519,83.134,83.1519,1990.0
2016-07-22 14:40:00,93.12,93.16,93.12,93.15,2045.0,83.1429,83.1786,83.1429,83.1697,2045.0
2016-07-22 14:45:00,93.17,93.18,93.13,93.15,6427.0,83.1876,83.1965,83.1519,83.1697,6427.0
2016-07-22 14:50:00,93.15,93.15,93.11,93.12,6671.0,83.1697,83.1697,83.134,83.1429,6671.0
2016-07-22 14:55:00,93.13,93.14,93.06,93.06,4475.0,83.1519,83.1608,83.0894,83.0894,4475.0
2016-07-22 15:00:00,93.09,93.13,93.09,93.11,4039.0,83.1161,83.1519,83.1161,83.134,4039.0
2016-07-22 15:05:00,93.11,93.12,93.08,93.11,5801.0,83.134,83.1429,83.1072,83.134,5801.0
2016-07-22 15:10:00,93.11,93.15,93.1,93.14,13200.0,83.134,83.1697,83.1251,83.1608,13200.0
2016-07-22 15:15:00,93.13,93.13,93.1,93.1,8914.0,83.1519,83.1519,83.1251,83.1251,8914.0
2016-07-22 15:20:00,93.11,93.13,93.11,93.11,4958.0,83.134,83.1519,83.134,83.134,4958.0
2016-07-22 15:25:00,93.12,93.15,93.12,93.13,7226.0,83.1429,83.1697,83.1429,83.1519,7226.0
2016-07-22 15:30:00,93.13,93.15,93.1,93.13,9813.0,83.1519,83.1697,83.1251,83.1519,9813.0
2016-07-22 15:35:00,93.13,93.23,93.13,93.23,7250.0,83.1519,83.2411,83.1519,83.2411,7250.0
2016-07-22 15:40:00,93.22,93.23,93.19,93.19,5843.0,83.2322,83.2411,83.2054,83.2054,5843.0
2016-07-22 15:45:00,93.2,93.26,93.2,93.23,16706.0,83.2144,83.2679,83.2144,83.2411,16706.0
2016-07-22 15:50:00,93.24,93.26,93.2,93.2,14462.0,83.2501,83.2679,83.2144,83.2144,14462.0
2016-07-22 15:55:00,93.21,93.23,93.15,93.23,36902.0,83.2233,83.2411,83.1697,83.2411,36902.0
2016-07-25 09:30:00,92.98,93.04,92.79,92.79,14134.0,83.0179,83.0715,82.8483,82.8483,14134.0
2016-07-25 09:35:00,92.82,92.89,92.76,92.85,5928.0,82.8751,82.9376,82.8215,82.9019,5928.0
2016-07-25 09:40:00,92.85,93.04,92.82,92.99,3800.0,82.9019,83.0715,82.8751,83.0269,3800.0
2016-07-25 09:45:00,92.98,93.05,92.9,92.97,8672.0,83.0179,83.0804,82.9465,83.009,8672.0
2016-07-25 09:50:00,92.97,92.98,92.87,92.91,5300.0,83.009,83.0179,82.9197,82.9554,5300.0
2016-07-25 09:55:00,92.91,92.91,92.79,92.79,4631.0,82.9554,82.9554,82.8483,82.8483,4631.0
2016-07-25 10:00:00,92.81,92.94,92.8,92.94,6361.0,82.8661,82.9822,82.8572,82.9822,6361.0
2016-07-25 10:05:00,92.94,92.97,92.89,92.91,3832.0,82.9822,83.009,82.9376,82.9554,3832.0
2016-07-25 10:10:00,92.91,92.94,92.89,92.92,2500.0,82.9554,82.9822,82.9376,82.9644,2500.0
2016-07-25 10:15:00,92.92,92.93,92.87,92.92,2165.0,82.9644,82.9733,82.9197,82.9644,2165.0
2016-07-25 10:20:00,92.92,92.92,92.88,92.91,1700.0,82.9644,82.9644,82.9286,82.9554,1700.0
2016-07-25 10:25:00,92.91,92.94,92.9,92.91,2423.0,82.9554,82.9822,82.9465,82.9554,2423.0
2016-07-25 10:30:00,92.91,92.95,92.89,92.89,3711.0,82.9554,82.9911,82.9376,82.9376,3711.0
2016-07-25 10:35:00,92.93,92.97,92.93,92.95,2379.0,82.9733,83.009,82.9733,82.9911,2379.0
2016-07-25 10:40:00,92.95,92.97,92.94,92.94,2244.0,82.9911,83.009,82.9822,82.9822,2244.0
2016-07-25 10:45:00,92.96,92.96,92.9,92.91,13746.0,83.0001,83.0001,82.9465,82.9554,13746.0
2016-07-25 10:50:00,92.91,92.93,92.9,92.93,13386.0,82.9554,82.9733,82.9465,82.9733,13386.0
2016-07-25 10:55:00,92.93,92.95,92.9,92.92,11761.0,82.9733,82.9911,82.9465,82.9644,11761.0
2016-07-25 11:00:00,92.91,92.92,92.89,92.89,4030.0,82.9554,82.9644,82.9376,82.9376,4030.0
2016-07-25 11:05:00,92.89,92.92,92.84,92.85,3687.0,82.9376,82.9644,82.8929,82.9019,3687.0
2016-07-25 11:10:00,92.86,92.93,92.86,92.93,2913.0,82.9108,82.9733,82.9108,82.9733,2913.0
2016-07-25 11:15:00,92.92,92.92,92.87,92.88,3130.0,82.9644,82.9644,82.9197,82.9286,3130.0
2016-07-25 11:20:00,92.89,92.9,92.87,92.9,12092.0,82.9376,82.9465,82.9197,82.9465,12092.0
2016-07-25 11:25:00,92.9,92.9,92.86,92.88,4690.0,82.9465,82.9465,82.9108,82.9286,4690.0
2016-07-25 11:30:00,92.87,92.89,92.83,92.85,4101.0,82.9197,82.9376,82.884,82.9019,4101.0
2016-07-25 11:35:00,92.88,92.88,92.79,92.79,2954.0,82.9286,82.9286,82.8483,82.8483,2954.0
2016-07-25 11:40:00,92.79,92.79,92.72,92.73,10822.0,82.8483,82.8483,82.7858,82.7947,10822.0
2016-07-25 11:45:00,92.73,92.73,92.67,92.69,2542.0,82.7947,82.7947,82.7411,82.759,2542.0
2016-07-25 11:50:00,92.69,92.75,92.69,92.75,4056.0,82.759,82.8126,82.759,82.8126,4056.0
2016-07-25 11:55:00,92.75,92.76,92.69,92.73,2663.0,82.8126,82.8215,82.759,82.7947,2663.0
2016-07-25 12:00:00,92.74,92.8,92.72,92.76,34869.0,82.8036,82.8572,82.7858,82.8215,34869.0
2016-07-25 12:05:00,92.75,92.82,92.75,92.8,3355.0,82.8126,82.8751,82.8126,82.8572,3355.0
2016-07-25 12:10:00,92.8,92.8,92.65,92.65,7190.0,82.8572,82.8572,82.7233,82.7233,7190.0
2016-07-25 12:15:00,92.64,92.69,92.49,92.64,92620.0,82.7144,82.759,82.5804,82.7144,92620.0
2016-07-25 12:20:00,92.65,92.78,92.64,92.72,29641.0,82.7233,82.8394,82.7144,82.7858,29641.0
2016-07-25 12:25:00,92.73,92.8,92.72,92.76,2401.0,82.7947,82.8572,82.7858,82.8215,2401.0
2016-07-25 12:30:00,92.75,92.77,92.73,92.77,2012.0,82.8126,82.8304,82.7947,82.8304,2012.0
2016-07-25 12:35:00,92.77,92.79,92.77,92.79,1661.0,82.8304,82.8483,82.8304,82.8483,1661.0
2016-07-25 12:40:00,92.79,92.84,92.76,92.79,2089.0,82.8483,82.8929,82.8215,82.8483,2089.0
2016-07-25 12:45:00,92.79,92.82,92.78,92.82,2298.0,82.8483,82.8751,82.8394,82.8751,2298.0
2016-07-25 12:50:00,92.83,92.9,92.83,92.9,2440.0,82.884,82.9465,82.884,82.9465,2440.0
2016-07-25 12:55:00,92.89,92.9,92.88,92.9,2500.0,82.9376,82.9465,82.9286,82.9465,2500.0
2016-07-25 13:00:00,92.89,92.92,92.88,92.91,3393.0,82.9376,82.9644,82.9286,82.9554,3393.0
2016-07-25 13:05:00,92.9,92.96,92.9,92.96,3249.0,82.9465,83.0001,82.9465,83.0001,3249.0
2016-07-25 13:10:00,92.97,93.02,92.91,92.92,28456.0,83.009,83.0536,82.9554,82.9644,28456.0
2016-07-25 13:15:00,92.92,92.97,92.92,92.97,1804.0,82.9644,83.009,82.9644,83.009,1804.0
2016-07-25 13:20:00,92.97,92.97,92.95,92.95,1200.0,83.009,83.009,82.9911,82.9911,1200.0
2016-07-25 13:25:00,92.97,93.01,92.97,93.01,3605.0,83.009,83.0447,83.009,83.0447,3605.0
2016-07-25 13:30:00,93.02,93.03,93.0,93.02,4591.0,83.0536,83.0626,83.0358,83.0536,4591.0
2016-07-25 13:35:00,93.03,93.11,93.03,93.1,5031.0,83.0626,83.134,83.0626,83.1251,5031.0
2016-07-25 13:40:00,93.11,93.14,93.1,93.11,3534.0,83.134,83.1608,83.1251,83.134,3534.0
2016-07-25 13:45:00,93.12,93.12,93.07,93.08,1556.0,83.1429,83.1429,83.0983,83.1072,1556.0
2016-07-25 13:50:00,93.09,93.1,93.05,93.1,2009.0,83.1161,83.1251,83.0804,83.1251,2009.0
2016-07-25 13:55:00,93.1,93.11,93.06,93.06,3332.0,83.1251,83.134,83.0894,83.0894,3332.0
2016-07-25 14:00:00,93.08,93.14,93.07,93.11,3320.0,83.1072,83.1608,83.0983,83.134,3320.0
2016-07-25 14:05:00,93.12,93.15,93.07,93.12,11772.0,83.1429,83.1697,83.0983,83.1429,11772.0
2016-07-25 14:10:00,93.12,93.15,93.12,93.15,1910.0,83.1429,83.1697,83.1429,83.1697,1910.0
2016-07-25 14:15:00,93.14,93.15,93.11,93.13,3600.0,83.1608,83.1697,83.134,83.1519,3600.0
2016-07-25 14:20:00,93.13,93.13,93.11,93.11,2807.0,83.1519,83.1519,83.134,83.134,2807.0
2016-07-25 14:25:00,93.1,93.11,93.06,93.06,1715.0,83.1251,83.134,83.0894,83.0894,1715.0
2016-07-25 14:30:00,93.06,93.07,93.05,93.05,3764.0,83.0894,83.0983,83.0804,83.0804,3764.0
2016-07-25 14:35:00,93.06,93.06,93.01,93.03,5377.0,83.0894,83.0894,83.0447,83.0626,5377.0
2016-07-25 14:40:00,93.02,93.08,93.02,93.06,6062.0,83.0536,83.1072,83.0536,83.0894,6062.0
2016-07-25 14:45:00,93.08,93.1,93.08,93.1,1818.0,83.1072,83.1251,83.1072,83.1251,1818.0
2016-07-25 14:50:00,93.11,93.12,93.1,93.12,2300.0,83.134,83.1429,83.1251,83.1429,2300.0
2016-07-25 14:55:00,93.12,93.12,93.08,93.08,2068.0,83.1429,83.1429,83.1072,83.1072,2068.0
2016-07-25 15:00:00,93.05,93.1,93.05,93.09,3003.0,83.0804,83.1251,83.0804,83.1161,3003.0
2016-07-25 15:05:00,93.07,93.08,93.04,93.05,3913.0,83.0983,83.1072,83.0715,83.0804,3913.0
2016-07-25 15:10:00,93.05,93.09,93.04,93.09,3051.0,83.0804,83.1161,83.0715,83.1161,3051.0
2016-07-25 15:15:00,93.08,93.09,93.06,93.07,4501.0,83.1072,83.1161,83.0894,83.0983,4501.0
2016-07-25 15:20:00,93.04,93.14,93.04,93.11,4100.0,83.0715,83.1608,83.0715,83.134,4100.0
2016-07-25 15:25:00,93.12,93.14,93.1,93.11,3612.0,83.1429,83.1608,83.1251,83.134,3612.0
2016-07-25 15:30:00,93.12,93.2,93.1,93.19,9920.0,83.1429,83.2144,83.1251,83.2054,9920.0
2016-07-25 15:35:00,93.19,93.23,93.17,93.22,7878.0,83.2054,83.2411,83.1876,83.2322,7878.0
2016-07-25 15:40:00,93.21,93.25,93.17,93.17,7257.0,83.2233,83.259,83.1876,83.1876,7257.0
2016-07-25 15:45:00,93.16,93.24,93.16,93.22,20068.0,83.1786,83.2501,83.1786,83.2322,20068.0
2016-07-25 15:50:00,93.22,93.22,93.18,93.19,12199.0,83.2322,83.2322,83.1965,83.2054,12199.0
2016-07-25 15:55:00,93.19,93.22,93.16,93.17,57004.0,83.2054,83.2322,83.1786,83.1876,57004.0
2016-07-26 09:30:00,93.07,93.54,93.02,93.48,23623.0,83.0983,83.5179,83.0536,83.4644,23623.0
2016-07-26 09:35:00,93.51,93.66,93.47,93.6,9007.0,83.4911,83.6251,83.4554,83.5715,9007.0
2016-07-26 09:40:00,93.67,93.74,93.61,93.68,4998.0,83.634,83.6965,83.5804,83.6429,4998.0
2016-07-26 09:45:00,93.75,93.96,93.75,93.87,5843.0,83.7054,83.8929,83.7054,83.8126,5843.0
2016-07-26 09:50:00,93.92,93.97,93.81,93.86,19251.0,83.8572,83.9019,83.759,83.8036,19251.0
2016-07-26 09:55:00,93.9,93.95,93.78,93.9,20642.0,83.8394,83.884,83.7322,83.8394,20642.0
2016-07-26 10:00:00,93.93,94.05,93.74,93.74,20121.0,83.8661,83.9733,83.6965,83.6965,20121.0
2016-07-26 10:05:00,93.76,93.77,93.74,93.76,2500.0,83.7144,83.7233,83.6965,83.7144,2500.0
2016-07-26 10:10:00,93.76,93.76,93.67,93.72,2400.0,83.7144,83.7144,83.634,83.6786,2400.0
2016-07-26 10:15:00,93.72,93.73,93.68,93.72,2443.0,83.6786,83.6876,83.6429,83.6786,2443.0
2016-07-26 10:20:00,93.72,93.75,93.7,93.71,3065.0,83.6786,83.7054,83.6608,83.6697,3065.0
2016-07-26 10:25:00,93.75,93.88,93.75,93.82,3869.0,83.7054,83.8215,83.7054,83.7679,3869.0
2016-07-26 10:30:00,93.83,93.85,93.67,93.67,3113.0,83.7769,83.7947,83.634,83.634,3113.0
2016-07-26 10:35:00,93.69,93.72,93.64,93.65,2320.0,83.6519,83.6786,83.6072,83.6161,2320.0
2016-07-26 10:40:00,93.67,93.7,93.64,93.65,3744.0,83.634,83.6608,83.6072,83.6161,3744.0
2016-07-26 10:45:00,93.67,93.69,93.63,93.63,2500.0,83.634,83.6519,83.5983,83.5983,2500.0
2016-07-26 10:50:00,93.67,93.68,93.39,93.41,4230.0,83.634,83.6429,83.384,83.4019,4230.0
2016-07-26 10:55:00,93.39,93.43,93.27,93.3,4900.0,83.384,83.4197,83.2769,83.3036,4900.0
2016-07-26 11:00:00,93.27,93.35,93.24,93.32,2731.0,83.2769,83.3483,83.2501,83.3215,2731.0
2016-07-26 11:05:00,93.3,93.3,93.24,93.25,2806.0,83.3036,83.3036,83.2501,83.259,2806.0
2016-07-26 11:10:00,93.24,93.26,93.18,93.21,7354.0,83.2501,83.2679,83.1965,83.2233,7354.0
2016-07-26 11:15:00,93.18,93.22,93.16,93.21,3100.0,83.1965,83.2322,83.1786,83.2233,3100.0
2016-07-26 11:20:00,93.2,93.22,93.17,93.22,2308.0,83.2144,83.2322,83.1876,83.2322,2308.0
2016-07-26 11:25:00,93.23,93.28,93.23,93.28,2025.0,83.2411,83.2858,83.2411,83.2858,2025.0
2016-07-26 11:30:00,93.27,93.31,93.23,93.23,7741.0,83.2769,83.3126,83.2411,83.2411,7741.0
2016-07-26 11:35:00,93.21,93.25,93.19,93.23,4184.0,83.2233,83.259,83.2054,83.2411,4184.0
2016-07-26 11:40:00,93.21,93.25,93.2,93.21,7136.0,83.2233,83.259,83.2144,83.2233,7136.0
2016-07-26 11:45:00,93.21,93.24,93.08,93.11,31101.0,83.2233,83.2501,83.1072,83.134,31101.0
2016-07-26 11:50:00,93.12,93.15,93.03,93.11,22328.0,83.1429,83.1697,83.0626,83.134,22328.0
2016-07-26 11:55:00,93.11,93.2,93.11,93.17,9426.0,83.134,83.2144,83.134,83.1876,9426.0
2016-07-26 12:00:00,93.16,93.23,93.08,93.16,61820.0,83.1786,83.2411,83.1072,83.1786,61820.0
2016-07-26 12:05:00,93.18,93.28,93.18,93.23,22580.0,83.1965,83.2858,83.1965,83.2411,22580.0
2016-07-26 12:10:00,93.22,93.25,93.22,93.22,4843.0,83.2322,83.259,83.2322,83.2322,4843.0
2016-07-26 12:15:00,93.25,93.3,93.23,93.25,28288.0,83.259,83.3036,83.2411,83.259,28288.0
2016-07-26 12:20:00,93.26,93.36,93.25,93.33,6540.0,83.2679,83.3572,83.259,83.3304,6540.0
2016-07-26 12:25:00,93.33,93.34,93.22,93.25,15835.0,83.3304,83.3394,83.2322,83.259,15835.0
2016-07-26 12:30:00,93.22,93.25,93.21,93.25,2200.0,83.2322,83.259,83.2233,83.259,2200.0
2016-07-26 12:35:00,93.25,93.26,93.22,93.24,3152.0,83.259,83.2679,83.2322,83.2501,3152.0
2016-07-26 12:40:00,93.27,93.27,93.23,93.23,6625.0,83.2769,83.2769,83.2411,83.2411,6625.0
2016-07-26 12:45:00,93.23,93.25,93.21,93.25,1130.0,83.2411,83.259,83.2233,83.259,1130.0
2016-07-26 12:50:00,93.24,93.24,93.21,93.24,2304.0,83.2501,83.2501,83.2233,83.2501,2304.0
2016-07-26 12:55:00,93.23,93.23,93.1,93.11,8499.0,83.2411,83.2411,83.1251,83.134,8499.0
2016-07-26 13:00:00,93.1,93.13,93.05,93.07,3800.0,83.1251,83.1519,83.0804,83.0983,3800.0
2016-07-26 13:05:00,93.09,93.13,93.09,93.12,4231.0,83.1161,83.1519,83.1161,83.1429,4231.0
2016-07-26 13:10:00,93.12,93.12,93.02,93.02,4901.0,83.1429,83.1429,83.0536,83.0536,4901.0
2016-07-26 13:15:00,93.02,93.14,92.99,93.13,45949.0,83.0536,83.1608,83.0269,83.1519,45949.0
2016-07-26 13:20:00,93.11,93.11,92.87,92.89,12775.0,83.134,83.134,82.9197,82.9376,12775.0
2016-07-26 13:25:00,92.9,92.93,92.81,92.84,18896.0,82.9465,82.9733,82.8661,82.8929,18896.0
2016-07-26 13:30:00,92.85,92.9,92.83,92.86,4800.0,82.9019,82.9465,82.884,82.9108,4800.0
2016-07-26 13:35:00,92.87,92.94,92.86,92.92,4535.0,82.9197,82.9822,82.9108,82.9644,4535.0
2016-07-26 13:40:00,92.94,92.95,92.85,92.85,7516.0,82.9822,82.9911,82.9019,82.9019,7516.0
2016-07-26 13:45:00,92.85,92.95,92.85,92.9,7600.0,82.9019,82.9911,82.9019,82.9465,7600.0
2016-07-26 13:50:00,92.91,92.92,92.87,92.87,4200.0,82.9554,82.9644,82.9197,82.9197,4200.0
2016-07-26 13:55:00,92.91,92.91,92.84,92.86,7386.0,82.9554,82.9554,82.8929,82.9108,7386.0
2016-07-26 14:00:00,92.86,92.93,92.85,92.93,24754.0,82.9108,82.9733,82.9019,82.9733,24754.0
2016-07-26 14:05:00,92.92,92.92,92.79,92.8,4852.0,82.9644,82.9644,82.8483,82.8572,4852.0
2016-07-26 14:10:00,92.81,92.82,92.76,92.82,5403.0,82.8661,82.8751,82.8215,82.8751,5403.0
2016-07-26 14:15:00,92.81,92.88,92.81,92.88,5810.0,82.8661,82.9286,82.8661,82.9286,5810.0
2016-07-26 14:20:00,92.88,92.92,92.88,92.89,7522.0,82.9286,82.9644,82.9286,82.9376,7522.0
2016-07-26 14:25:00,92.89,92.9,92.83,92.83,11256.0,82.9376,82.9465,82.884,82.884,11256.0
2016-07-26 14:30:00,92.84,92.93,92.84,92.88,7125.0,82.8929,82.9733,82.8929,82.9286,7125.0
2016-07-26 14:35:00,92.87,92.94,92.87,92.92,3226.0,82.9197,82.9822,82.9197,82.9644,3226.0
2016-07-26 14:40:00,92.93,92.94,92.9,92.92,3066.0,82.9733,82.9822,82.9465,82.9644,3066.0
2016-07-26 14:45:00,92.92,92.92,92.83,92.85,5848.0,82.9644,82.9644,82.884,82.9019,5848.0
2016-07-26 14:50:00,92.83,92.89,92.83,92.89,3110.0,82.884,82.9376,82.884,82.9376,3110.0
2016-07-26 14:55:00,92.89,92.9,92.85,92.87,5095.0,82.9376,82.9465,82.9019,82.9197,5095.0
2016-07-26 15:00:00,92.86,92.95,92.86,92.93,3665.0,82.9108,82.9911,82.9108,82.9733,3665.0
2016-07-26 15:05:00,92.93,92.96,92.87,92.96,6000.0,82.9733,83.0001,82.9197,83.0001,6000.0
2016-07-26 15:10:00,92.96,92.96,92.9,92.93,7123.0,83.0001,83.0001,82.9465,82.9733,7123.0
2016-07-26 15:15:00,92.95,92.97,92.92,92.93,6500.0,82.9911,83.009,82.9644,82.9733,6500.0
2016-07-26 15:20:00,92.93,93.0,92.93,92.97,8452.0,82.9733,83.0358,82.9733,83.009,8452.0
2016-07-26 15:25:00,92.96,93.01,92.95,93.0,6665.0,83.0001,83.0447,82.9911,83.0358,6665.0
2016-07-26 15:30:00,93.01,93.05,92.98,93.05,8477.0,83.0447,83.0804,83.0179,83.0804,8477.0
2016-07-26 15:35:00,93.06,93.08,93.02,93.08,6063.0,83.0894,83.1072,83.0536,83.1072,6063.0
2016-07-26 15:40:00,93.09,93.1,93.03,93.03,7320.0,83.1161,83.1251,83.0626,83.0626,7320.0
2016-07-26 15:45:00,93.04,93.09,93.01,93.03,17198.0,83.0715,83.1161,83.0447,83.0626,17198.0
2016-07-26 15:50:00,93.03,93.05,93.01,93.04,13190.0,83.0626,83.0804,83.0447,83.0715,13190.0
2016-07-26 15:55:00,93.04,93.08,93.01,93.04,32995.0,83.0715,83.1072,83.0447,83.0715,32995.0
2016-07-27 09:30:00,93.04,93.04,92.76,92.89,23500.0,83.0715,83.0715,82.8215,82.9376,23500.0
2016-07-27 09:35:00,92.9,92.91,92.69,92.75,11001.0,82.9465,82.9554,82.759,82.8126,11001.0
2016-07-27 09:40:00,92.76,92.76,92.53,92.57,9015.0,82.8215,82.8215,82.6161,82.6519,9015.0
2016-07-27 09:45:00,92.58,92.63,92.55,92.6,6719.0,82.6608,82.7054,82.634,82.6786,6719.0
2016-07-27 09:50:00,92.63,92.73,92.63,92.69,6047.0,82.7054,82.7947,82.7054,82.759,6047.0
2016-07-27 09:55:00,92.71,92.75,92.65,92.69,4465.0,82.7769,82.8126,82.7233,82.759,4465.0
2016-07-27 10:00:00,92.73,92.74,92.62,92.63,12496.0,82.7947,82.8036,82.6965,82.7054,12496.0
2016-07-27 10:05:00,92.64,92.71,92.63,92.71,4952.0,82.7144,82.7769,82.7054,82.7769,4952.0
2016-07-27 10:10:00,92.71,92.73,92.67,92.7,5995.0,82.7769,82.7947,82.7411,82.7679,5995.0
2016-07-27 10:15:00,92.7,92.72,92.59,92.6,8754.0,82.7679,82.7858,82.6697,82.6786,8754.0
2016-07-27 10:20:00,92.61,92.61,92.25,92.29,13557.0,82.6876,82.6876,82.3661,82.4019,13557.0
2016-07-27 10:25:00,92.28,92.35,92.28,92.32,3200.0,82.3929,82.4554,82.3929,82.4286,3200.0
2016-07-27 10:30:00,92.31,92.35,92.25,92.34,9414.0,82.4197,82.4554,82.3661,82.4465,9414.0
2016-07-27 10:35:00,92.34,92.4,92.33,92.39,24662.0,82.4465,82.5001,82.4376,82.4911,24662.0
2016-07-27 10:40:00,92.38,92.43,92.37,92.4,14943.0,82.4822,82.5269,82.4733,82.5001,14943.0
2016-07-27 10:45:00,92.39,92.46,92.38,92.4,21954.0,82.4911,82.5536,82.4822,82.5001,21954.0
2016-07-27 10:50:00,92.4,92.52,92.39,92.48,24032.0,82.5001,82.6072,82.4911,82.5715,24032.0
2016-07-27 10:55:00,92.51,92.57,92.48,92.56,7544.0,82.5983,82.6519,82.5715,82.6429,7544.0
2016-07-27 11:00:00,92.57,92.69,92.57,92.69,8983.0,82.6519,82.759,82.6519,82.759,8983.0
2016-07-27 11:05:00,92.68,92.73,92.66,92.71,6800.0,82.7501,82.7947,82.7322,82.7769,6800.0
2016-07-27 11:10:00,92.71,92.79,92.7,92.76,9803.0,82.7769,82.8483,82.7679,82.8215,9803.0
2016-07-27 11:15:00,92.75,92.83,92.69,92.83,9667.0,82.8126,82.884,82.759,82.884,9667.0
2016-07-27 11:20:00,92.84,92.84,92.69,92.77,20143.0,82.8929,82.8929,82.759,82.8304,20143.0
2016-07-27 11:25:00,92.81,92.92,92.8,92.92,9085.0,82.8661,82.9644,82.8572,82.9644,9085.0
2016-07-27 11:30:00,92.9,92.9,92.76,92.81,7865.0,82.9465,82.9465,82.8215,82.8661,7865.0
2016-07-27 11:35:00,92.81,92.83,92.69,92.7,6773.0,82.8661,82.884,82.759,82.7679,6773.0
2016-07-27 11:40:00,92.72,92.75,92.67,92.72,3751.0,82.7858,82.8126,82.7411,82.7858,3751.0
2016-07-27 11:45:00,92.71,92.71,92.65,92.67,2900.0,82.7769,82.7769,82.7233,82.7411,2900.0
2016-07-27 11:50:00,92.65,92.66,92.58,92.6,5845.0,82.7233,82.7322,82.6608,82.6786,5845.0
2016-07-27 11:55:00,92.59,92.59,92.48,92.51,5402.0,82.6697,82.6697,82.5715,82.5983,5402.0
2016-07-27 12:00:00,92.52,92.64,92.51,92.63,2678.0,82.6072,82.7144,82.5983,82.7054,2678.0
2016-07-27 12:05:00,92.61,92.69,92.56,92.59,14944.0,82.6876,82.759,82.6429,82.6697,14944.0
2016-07-27 12:10:00,92.6,92.61,92.57,92.57,8593.0,82.6786,82.6876,82.6519,82.6519,8593.0
2016-07-27 12:15:00,92.56,92.64,92.55,92.63,5478.0,82.6429,82.7144,82.634,82.7054,5478.0
2016-07-27 12:20:00,92.61,92.61,92.5,92.5,12171.0,82.6876,82.6876,82.5894,82.5894,12171.0
2016-07-27 12:25:00,92.5,92.53,92.48,92.5,7261.0,82.5894,82.6161,82.5715,82.5894,7261.0
2016-07-27 12:30:00,92.5,92.5,92.45,92.5,6687.0,82.5894,82.5894,82.5447,82.5894,6687.0
2016-07-27 12:35:00,92.5,92.6,92.5,92.59,4127.0,82.5894,82.6786,82.5894,82.6697,4127.0
2016-07-27 12:40:00,92.59,92.61,92.57,92.6,3319.0,82.6697,82.6876,82.6519,82.6786,3319.0
2016-07-27 12:45:00,92.62,92.63,92.55,92.55,4387.0,82.6965,82.7054,82.634,82.634,4387.0
2016-07-27 12:50:00,92.54,92.55,92.5,92.5,4506.0,82.6251,82.634,82.5894,82.5894,4506.0
2016-07-27 12:55:00,92.51,92.54,92.48,92.5,4716.0,82.5983,82.6251,82.5715,82.5894,4716.0
2016-07-27 13:00:00,92.52,92.57,92.52,92.53,6242.0,82.6072,82.6519,82.6072,82.6161,6242.0
2016-07-27 13:05:00,92.51,92.54,92.49,92.49,5602.0,82.5983,82.6251,82.5804,82.5804,5602.0
2016-07-27 13:10:00,92.48,92.48,92.4,92.44,5434.0,82.5715,82.5715,82.5001,82.5358,5434.0
2016-07-27 13:15:00,92.45,92.46,92.41,92.44,3453.0,82.5447,82.5536,82.509,82.5358,3453.0
2016-07-27 13:20:00,92.44,92.44,92.38,92.38,5432.0,82.5358,82.5358,82.4822,82.4822,5432.0
2016-07-27 13:25:00,92.39,92.4,92.32,92.34,7107.0,82.4911,82.5001,82.4286,82.4465,7107.0
2016-07-27 13:30:00,92.34,92.4,92.34,92.39,3131.0,82.4465,82.5001,82.4465,82.4911,3131.0
2016-07-27 13:35:00,92.4,92.47,92.4,92.44,3598.0,82.5001,82.5626,82.5001,82.5358,3598.0
2016-07-27 13:40:00,92.44,92.45,92.39,92.43,7056.0,82.5358,82.5447,82.4911,82.5269,7056.0
2016-07-27 13:45:00,92.43,92.47,92.42,92.43,4821.0,82.5269,82.5626,82.5179,82.5269,4821.0
2016-07-27 13:50:00,92.42,92.43,92.33,92.37,5458.0,82.5179,82.5269,82.4376,82.4733,5458.0
2016-07-27 13:55:00,92.36,92.4,92.34,92.37,2598.0,82.4644,82.5001,82.4465,82.4733,2598.0
2016-07-27 14:00:00,92.36,92.43,92.13,92.35,19320.0,82.4644,82.5269,82.259,82.4554,19320.0
2016-07-27 14:05:00,92.36,92.45,92.36,92.4,6415.0,82.4644,82.5447,82.4644,82.5001,6415.0
2016-07-27 14:10:00,92.45,92.56,92.38,92.43,27159.0,82.5447,82.6429,82.4822,82.5269,27159.0
2016-07-27 14:15:00,92.45,92.7,92.42,92.54,25051.0,82.5447,82.7679,82.5179,82.6251,25051.0
2016-07-27 14:20:00,92.6,92.68,92.57,92.57,7918.0,82.6786,82.7501,82.6519,82.6519,7918.0
2016-07-27 14:25:00,92.56,92.57,92.51,92.52,16558.0,82.6429,82.6519,82.5983,82.6072,16558.0
2016-07-27 14:30:00,92.51,92.65,92.5,92.65,4927.0,82.5983,82.7233,82.5894,82.7233,4927.0
2016-07-27 14:35:00,92.66,92.69,92.63,92.66,7227.0,82.7322,82.759,82.7054,82.7322,7227.0
2016-07-27 14:40:00,92.67,92.69,92.65,92.68,5864.0,82.7411,82.759,82.7233,82.7501,5864.0
2016-07-27 14:45:00,92.69,92.75,92.69,92.75,3204.0,82.759,82.8126,82.759,82.8126,3204.0
2016-07-27 14:50:00,92.75,92.75,92.67,92.68,3554.0,82.8126,82.8126,82.7411,82.7501,3554.0
2016-07-27 14:55:00,92.69,92.77,92.69,92.75,6657.0,82.759,82.8304,82.759,82.8126,6657.0
2016-07-27 15:00:00,92.75,92.81,92.71,92.73,11549.0,82.8126,82.8661,82.7769,82.7947,11549.0
2016-07-27 15:05:00,92.72,92.81,92.72,92.81,5640.0,82.7858,82.8661,82.7858,82.8661,5640.0
2016-07-27 15:10:00,92.79,92.8,92.73,92.74,73544.0,82.8483,82.8572,82.7947,82.8036,73544.0
2016-07-27 15:15:00,92.75,92.8,92.7,92.76,25918.0,82.8126,82.8572,82.7679,82.8215,25918.0
2016-07-27 15:20:00,92.75,92.76,92.59,92.6,16197.0,82.8126,82.8215,82.6697,82.6786,16197.0
2016-07-27 15:25:00,92.6,92.68,92.54,92.64,16151.0,82.6786,82.7501,82.6251,82.7144,16151.0
2016-07-27 15:30:00,92.64,92.7,92.62,92.69,21834.0,82.7144,82.7679,82.6965,82.759,21834.0
2016-07-27 15:35:00,92.69,92.7,92.63,92.65,15815.0,82.759,82.7679,82.7054,82.7233,15815.0
2016-07-27 15:40:00,92.65,92.65,92.6,92.61,16196.0,82.7233,82.7233,82.6786,82.6876,16196.0
2016-07-27 15:45:00,92.61,92.61,92.37,92.37,18805.0,82.6876,82.6876,82.4733,82.4733,18805.0
2016-07-27 15:50:00,92.37,92.48,92.37,92.39,27574.0,82.4733,82.5715,82.4733,82.4911,27574.0
2016-07-27 15:55:00,92.39,92.41,92.32,92.41,60526.0,82.4911,82.509,82.4286,82.509,60526.0
2016-07-28 09:30:00,92.56,92.73,92.41,92.56,13775.0,82.6429,82.7947,82.509,82.6429,13775.0
2016-07-28 09:35:00,92.56,92.64,92.31,92.51,7848.0,82.6429,82.7144,82.4197,82.5983,7848.0
2016-07-28 09:40:00,92.46,92.59,92.41,92.56,13694.0,82.5536,82.6697,82.509,82.6429,13694.0
2016-07-28 09:45:00,92.55,92.73,92.5,92.72,10988.0,82.634,82.7947,82.5894,82.7858,10988.0
2016-07-28 09:50:00,92.76,92.81,92.7,92.81,8683.0,82.8215,82.8661,82.7679,82.8661,8683.0
2016-07-28 09:55:00,92.81,92.81,92.67,92.78,8832.0,82.8661,82.8661,82.7411,82.8394,8832.0
2016-07-28 10:00:00,92.8,92.88,92.8,92.86,7563.0,82.8572,82.9286,82.8572,82.9108,7563.0
2016-07-28 10:05:00,92.86,92.88,92.65,92.69,7740.0,82.9108,82.9286,82.7233,82.759,7740.0
2016-07-28 10:10:00,92.69,92.71,92.57,92.57,9806.0,82.759,82.7769,82.6519,82.6519,9806.0
2016-07-28 10:15:00,92.56,92.56,92.41,92.51,6674.0,82.6429,82.6429,82.509,82.5983,6674.0
2016-07-28 10:20:00,92.51,92.65,92.51,92.62,6431.0,82.5983,82.7233,82.5983,82.6965,6431.0
2016-07-28 10:25:00,92.62,92.62,92.54,92.57,6447.0,82.6965,82.6965,82.6251,82.6519,6447.0
2016-07-28 10:30:00,92.58,92.58,92.48,92.5,4602.0,82.6608,82.6608,82.5715,82.5894,4602.0
2016-07-28 10:35:00,92.51,92.54,92.43,92.43,7873.0,82.5983,82.6251,82.5269,82.5269,7873.0
2016-07-28 10:40:00,92.46,92.56,92.46,92.53,6478.0,82.5536,82.6429,82.5536,82.6161,6478.0
2016-07-28 10:45:00,92.53,92.53,92.41,92.43,3966.0,82.6161,82.6161,82.509,82.5269,3966.0
2016-07-28 10:50:00,92.4,92.47,92.39,92.47,6044.0,82.5001,82.5626,82.4911,82.5626,6044.0
2016-07-28 10:55:00,92.43,92.46,92.38,92.42,7000.0,82.5269,82.5536,82.4822,82.5179,7000.0
2016-07-28 11:00:00,92.45,92.48,92.41,92.44,6710.0,82.5447,82.5715,82.509,82.5358,6710.0
2016-07-28 11:05:00,92.47,92.47,92.38,92.38,5845.0,82.5626,82.5626,82.4822,82.4822,5845.0
2016-07-28 11:10:00,92.39,92.43,92.35,92.35,5274.0,82.4911,82.5269,82.4554,82.4554,5274.0
2016-07-28 11:15:00,92.38,92.45,92.36,92.44,5784.0,82.4822,82.5447,82.4644,82.5358,5784.0
2016-07-28 11:20:00,92.43,92.46,92.42,92.44,3911.0,82.5269,82.5536,82.5179,82.5358,3911.0
2016-07-28 11:25:00,92.44,92.46,92.41,92.41,5224.0,82.5358,82.5536,82.509,82.509,5224.0
2016-07-28 11:30:00,92.42,92.42,92.28,92.28,4743.0,82.5179,82.5179,82.3929,82.3929,4743.0
2016-07-28 11:35:00,92.28,92.35,92.27,92.33,3829.0,82.3929,82.4554,82.384,82.4376,3829.0
2016-07-28 11:40:00,92.33,92.4,92.3,92.4,7681.0,82.4376,82.5001,82.4108,82.5001,7681.0
2016-07-28 11:45:00,92.4,92.47,92.4,92.47,3241.0,82.5001,82.5626,82.5001,82.5626,3241.0
2016-07-28 11:50:00,92.48,92.54,92.47,92.51,5997.0,82.5715,82.6251,82.5626,82.5983,5997.0
2016-07-28 11:55:00,92.51,92.53,92.49,92.52,2808.0,82.5983,82.6161,82.5804,82.6072,2808.0
2016-07-28 12:00:00,92.51,92.52,92.36,92.39,13585.0,82.5983,82.6072,82.4644,82.4911,13585.0
2016-07-28 12:05:00,92.41,92.43,92.35,92.35,5922.0,82.509,82.5269,82.4554,82.4554,5922.0
2016-07-28 12:10:00,92.33,92.34,92.26,92.28,9051.0,82.4376,82.4465,82.3751,82.3929,9051.0
2016-07-28 12:15:00,92.28,92.31,92.26,92.27,8317.0,82.3929,82.4197,82.3751,82.384,8317.0
2016-07-28 12:20:00,92.26,92.28,92.07,92.1,19208.0,82.3751,82.3929,82.2054,82.2322,19208.0
2016-07-28 12:25:00,92.09,92.1,92.01,92.02,15268.0,82.2233,82.2322,82.1519,82.1608,15268.0
2016-07-28 12:30:00,92.03,92.22,92.01,92.14,8478.0,82.1697,82.3394,82.1519,82.2679,8478.0
2016-07-28 12:35:00,92.15,92.19,92.08,92.14,3541.0,82.2769,82.3126,82.2144,82.2679,3541.0
2016-07-28 12:40:00,92.15,92.24,92.13,92.22,5775.0,82.2769,82.3572,82.259,82.3394,5775.0
2016-07-28 12:45:00,92.22,92.26,92.2,92.24,7329.0,82.3394,82.3751,82.3215,82.3572,7329.0
2016-07-28 12:50:00,92.23,92.24,92.09,92.09,9155.0,82.3483,82.3572,82.2233,82.2233,9155.0
2016-07-28 12:55:00,92.1,92.13,92.09,92.1,5028.0,82.2322,82.259,82.2233,82.2322,5028.0
2016-07-28 13:00:00,92.12,92.22,92.11,92.21,6746.0,82.2501,82.3394,82.2411,82.3304,6746.0
2016-07-28 13:05:00,92.21,92.21,92.13,92.15,6067.0,82.3304,82.3304,82.259,82.2769,6067.0
2016-07-28 13:10:00,92.16,92.2,92.16,92.17,8232.0,82.2858,82.3215,82.2858,82.2947,8232.0
2016-07-28 13:15:00,92.17,92.19,92.15,92.18,5457.0,82.2947,82.3126,82.2769,82.3036,5457.0
2016-07-28 13:20:00,92.19,92.19,92.17,92.17,6361.0,82.3126,82.3126,82.2947,82.2947,6361.0
2016-07-28 13:25:00,92.16,92.24,92.16,92.23,7029.0,82.2858,82.3572,82.2858,82.3483,7029.0
2016-07-28 13:30:00,92.23,92.24,92.18,92.2,5912.0,82.3483,82.3572,82.3036,82.3215,5912.0
2016-07-28 13:35:00,92.22,92.24,92.18,92.18,6500.0,82.3394,82.3572,82.3036,82.3036,6500.0
2016-07-28 13:40:00,92.18,92.18,92.15,92.16,7002.0,82.3036,82.3036,82.2769,82.2858,7002.0
2016-07-28 13:45:00,92.15,92.2,92.11,92.18,8287.0,82.2769,82.3215,82.2411,82.3036,8287.0
2016-07-28 13:50:00,92.18,92.21,92.16,92.16,4305.0,82.3036,82.3304,82.2858,82.2858,4305.0
2016-07-28 13:55:00,92.16,92.21,92.15,92.21,10008.0,82.2858,82.3304,82.2769,82.3304,10008.0
2016-07-28 14:00:00,92.22,92.23,92.19,92.19,8872.0,82.3394,82.3483,82.3126,82.3126,8872.0
2016-07-28 14:05:00,92.18,92.2,92.14,92.15,9669.0,82.3036,82.3215,82.2679,82.2769,9669.0
2016-07-28 14:10:00,92.16,92.17,92.14,92.15,9811.0,82.2858,82.2947,82.2679,82.2769,9811.0
2016-07-28 14:15:00,92.16,92.24,92.13,92.19,9067.0,82.2858,82.3572,82.259,82.3126,9067.0
2016-07-28 14:20:00,92.19,92.21,92.17,92.2,7484.0,82.3126,82.3304,82.2947,82.3215,7484.0
2016-07-28 14:25:00,92.2,92.22,92.14,92.15,7062.0,82.3215,82.3394,82.2679,82.2769,7062.0
2016-07-28 14:30:00,92.14,92.22,92.11,92.2,14128.0,82.2679,82.3394,82.2411,82.3215,14128.0
2016-07-28 14:35:00,92.2,92.26,92.2,92.22,12826.0,82.3215,82.3751,82.3215,82.3394,12826.0
2016-07-28 14:40:00,92.22,92.24,92.19,92.23,8202.0,82.3394,82.3572,82.3126,82.3483,8202.0
2016-07-28 14:45:00,92.24,92.28,92.18,92.18,14613.0,82.3572,82.3929,82.3036,82.3036,14613.0
2016-07-28 14:50:00,92.19,92.22,92.18,92.2,6663.0,82.3126,82.3394,82.3036,82.3215,6663.0
2016-07-28 14:55:00,92.21,92.24,92.16,92.24,14236.0,82.3304,82.3572,82.2858,82.3572,14236.0
2016-07-28 15:00:00,92.24,92.4,92.24,92.38,12734.0,82.3572,82.5001,82.3572,82.4822,12734.0
2016-07-28 15:05:00,92.38,92.43,92.35,92.43,15846.0,82.4822,82.5269,82.4554,82.5269,15846.0
2016-07-28 15:10:00,92.43,92.46,92.41,92.45,5191.0,82.5269,82.5536,82.509,82.5447,5191.0
2016-07-28 15:15:00,92.45,92.46,92.39,92.39,10367.0,82.5447,82.5536,82.4911,82.4911,10367.0
2016-07-28 15:20:00,92.39,92.39,92.15,92.16,28185.0,82.4911,82.4911,82.2769,82.2858,28185.0
2016-07-28 15:25:00,92.18,92.19,92.1,92.12,18290.0,82.3036,82.3126,82.2322,82.2501,18290.0
2016-07-28 15:30:00,92.12,92.14,92.07,92.13,35106.0,82.2501,82.2679,82.2054,82.259,35106.0
2016-07-28 15:35:00,92.12,92.27,92.11,92.25,38150.0,82.2501,82.384,82.2411,82.3661,38150.0
2016-07-28 15:40:00,92.25,92.29,92.18,92.28,30974.0,82.3661,82.4019,82.3036,82.3929,30974.0
2016-07-28 15:45:00,92.29,92.31,92.23,92.24,30891.0,82.4019,82.4197,82.3483,82.3572,30891.0
2016-07-28 15:50:00,92.24,92.25,92.15,92.19,41065.0,82.3572,82.3661,82.2769,82.3126,41065.0
2016-07-28 15:55:00,92.18,92.27,92.07,92.12,91506.0,82.3036,82.384,82.2054,82.2501,91506.0
2016-07-29 09:30:00,91.9,92.57,91.9,92.3,30184.0,82.0536,82.6519,82.0536,82.4108,30184.0
2016-07-29 09:35:00,92.43,92.62,92.42,92.62,18146.0,82.5269,82.6965,82.5179,82.6965,18146.0
2016-07-29 09:40:00,92.61,92.61,92.31,92.46,10910.0,82.6876,82.6876,82.4197,82.5536,10910.0
2016-07-29 09:45:00,92.46,92.46,92.33,92.43,6221.0,82.5536,82.5536,82.4376,82.5269,6221.0
2016-07-29 09:50:00,92.46,92.47,92.32,92.44,10331.0,82.5536,82.5626,82.4286,82.5358,10331.0
2016-07-29 09:55:00,92.43,92.5,92.38,92.49,11412.0,82.5269,82.5894,82.4822,82.5804,11412.0
2016-07-29 10:00:00,92.5,92.59,92.32,92.33,11762.0,82.5894,82.6697,82.4286,82.4376,11762.0
2016-07-29 10:05:00,92.32,92.52,92.32,92.52,7181.0,82.4286,82.6072,82.4286,82.6072,7181.0
2016-07-29 10:10:00,92.52,92.63,92.5,92.61,10059.0,82.6072,82.7054,82.5894,82.6876,10059.0
2016-07-29 10:15:00,92.6,92.64,92.57,92.61,7800.0,82.6786,82.7144,82.6519,82.6876,7800.0
2016-07-29 10:20:00,92.6,92.64,92.55,92.55,3600.0,82.6786,82.7144,82.634,82.634,3600.0
2016-07-29 10:25:00,92.55,92.63,92.55,92.6,6758.0,82.634,82.7054,82.634,82.6786,6758.0
2016-07-29 10:30:00,92.61,92.7,92.58,92.64,3723.0,82.6876,82.7679,82.6608,82.7144,3723.0
2016-07-29 10:35:00,92.67,92.77,92.66,92.77,10275.0,82.7411,82.8304,82.7322,82.8304,10275.0
2016-07-29 10:40:00,92.75,92.75,92.69,92.73,4879.0,82.8126,82.8126,82.759,82.7947,4879.0
2016-07-29 10:45:00,92.73,92.76,92.71,92.71,20326.0,82.7947,82.8215,82.7769,82.7769,20326.0
2016-07-29 10:50:00,92.74,92.81,92.74,92.78,5772.0,82.8036,82.8661,82.8036,82.8394,5772.0
2016-07-29 10:55:00,92.78,92.81,92.75,92.75,14418.0,82.8394,82.8661,82.8126,82.8126,14418.0
2016-07-29 11:00:00,92.78,92.86,92.78,92.82,9787.0,82.8394,82.9108,82.8394,82.8751,9787.0
2016-07-29 11:05:00,92.83,92.88,92.81,92.86,6789.0,82.884,82.9286,82.8661,82.9108,6789.0
2016-07-29 11:10:00,92.89,92.96,92.88,92.92,6828.0,82.9376,83.0001,82.9286,82.9644,6828.0
2016-07-29 11:15:00,92.92,92.97,92.91,92.97,2950.0,82.9644,83.009,82.9554,83.009,2950.0
2016-07-29 11:20:00,92.94,93.1,92.94,93.04,6627.0,82.9822,83.1251,82.9822,83.0715,6627.0
2016-07-29 11:25:00,93.07,93.07,92.96,92.99,4504.0,83.0983,83.0983,83.0001,83.0269,4504.0
2016-07-29 11:30:00,93.03,93.08,93.02,93.02,7716.0,83.0626,83.1072,83.0536,83.0536,7716.0
2016-07-29 11:35:00,93.05,93.12,93.05,93.12,4601.0,83.0804,83.1429,83.0804,83.1429,4601.0
2016-07-29 11:40:00,93.08,93.08,93.03,93.05,8578.0,83.1072,83.1072,83.0626,83.0804,8578.0
2016-07-29 11:45:00,93.09,93.12,92.94,92.95,6156.0,83.1161,83.1429,82.9822,82.9911,6156.0
2016-07-29 11:50:00,92.94,93.0,92.94,92.97,4001.0,82.9822,83.0358,82.9822,83.009,4001.0
2016-07-29 11:55:00,93.02,93.06,93.0,93.03,5020.0,83.0536,83.0894,83.0358,83.0626,5020.0
2016-07-29 12:00:00,93.02,93.11,93.01,93.11,5196.0,83.0536,83.134,83.0447,83.134,5196.0
2016-07-29 12:05:00,93.12,93.15,93.07,93.07,6855.0,83.1429,83.1697,83.0983,83.0983,6855.0
2016-07-29 12:10:00,93.07,93.08,93.03,93.06,4300.0,83.0983,83.1072,83.0626,83.0894,4300.0
2016-07-29 12:15:00,93.07,93.09,93.04,93.05,6857.0,83.0983,83.1161,83.0715,83.0804,6857.0
2016-07-29 12:20:00,93.05,93.05,92.86,92.89,14062.0,83.0804,83.0804,82.9108,82.9376,14062.0
2016-07-29 12:25:00,92.89,92.94,92.89,92.91,4409.0,82.9376,82.9822,82.9376,82.9554,4409.0
2016-07-29 12:30:00,92.91,92.98,92.91,92.94,4893.0,82.9554,83.0179,82.9554,82.9822,4893.0
2016-07-29 12:35:00,92.93,92.98,92.93,92.94,5594.0,82.9733,83.0179,82.9733,82.9822,5594.0
2016-07-29 12:40:00,92.95,92.97,92.89,92.9,3701.0,82.9911,83.009,82.9376,82.9465,3701.0
2016-07-29 12:45:00,92.89,92.95,92.88,92.95,4996.0,82.9376,82.9911,82.9286,82.9911,4996.0
2016-07-29 12:50:00,92.95,93.0,92.94,92.94,4110.0,82.9911,83.0358,82.9822,82.9822,4110.0
2016-07-29 12:55:00,92.97,92.98,92.95,92.97,3556.0,83.009,83.0179,82.9911,83.009,3556.0
2016-07-29 13:00:00,92.96,92.96,92.86,92.86,3359.0,83.0001,83.0001,82.9108,82.9108,3359.0
2016-07-29 13:05:00,92.87,92.92,92.87,92.88,5778.0,82.9197,82.9644,82.9197,82.9286,5778.0
2016-07-29 13:10:00,92.89,92.97,92.89,92.95,3435.0,82.9376,83.009,82.9376,82.9911,3435.0
2016-07-29 13:15:00,92.99,92.99,92.93,92.96,3687.0,83.0269,83.0269,82.9733,83.0001,3687.0
2016-07-29 13:20:00,92.94,93.0,92.93,93.0,2048.0,82.9822,83.0358,82.9733,83.0358,2048.0
2016-07-29 13:25:00,93.01,93.04,93.01,93.03,6202.0,83.0447,83.0715,83.0447,83.0626,6202.0
2016-07-29 13:30:00,93.02,93.05,92.98,93.05,6711.0,83.0536,83.0804,83.0179,83.0804,6711.0
2016-07-29 13:35:00,93.06,93.06,92.99,92.99,4770.0,83.0894,83.0894,83.0269,83.0269,4770.0
2016-07-29 13:40:00,93.0,93.01,93.0,93.0,1200.0,83.0358,83.0447,83.0358,83.0358,1200.0
2016-07-29 13:45:00,93.0,93.06,93.0,93.05,4409.0,83.0358,83.0894,83.0358,83.0804,4409.0
2016-07-29 13:50:00,93.05,93.07,93.04,93.07,4431.0,83.0804,83.0983,83.0715,83.0983,4431.0
2016-07-29 13:55:00,93.04,93.07,93.04,93.04,5290.0,83.0715,83.0983,83.0715,83.0715,5290.0
2016-07-29 14:00:00,93.04,93.04,92.94,92.99,6134.0,83.0715,83.0715,82.9822,83.0269,6134.0
2016-07-29 14:05:00,92.98,93.02,92.96,93.02,5935.0,83.0179,83.0536,83.0001,83.0536,5935.0
2016-07-29 14:10:00,93.01,93.02,92.99,92.99,5589.0,83.0447,83.0536,83.0269,83.0269,5589.0
2016-07-29 14:15:00,92.98,93.02,92.96,92.98,6711.0,83.0179,83.0536,83.0001,83.0179,6711.0
2016-07-29 14:20:00,92.97,93.03,92.97,93.03,3676.0,83.009,83.0626,83.009,83.0626,3676.0
2016-07-29 14:25:00,93.04,93.09,93.02,93.06,6664.0,83.0715,83.1161,83.0536,83.0894,6664.0
2016-07-29 14:30:00,93.06,93.06,92.93,92.93,10037.0,83.0894,83.0894,82.9733,82.9733,10037.0
2016-07-29 14:35:00,92.92,92.93,92.86,92.88,8269.0,82.9644,82.9733,82.9108,82.9286,8269.0
2016-07-29 14:40:00,92.87,92.89,92.8,92.84,12571.0,82.9197,82.9376,82.8572,82.8929,12571.0
2016-07-29 14:45:00,92.85,92.91,92.83,92.91,10365.0,82.9019,82.9554,82.884,82.9554,10365.0
2016-07-29 14:50:00,92.92,92.99,92.89,92.97,13714.0,82.9644,83.0269,82.9376,83.009,13714.0
2016-07-29 14:55:00,92.96,93.06,92.94,93.04,9470.0,83.0001,83.0894,82.9822,83.0715,9470.0
2016-07-29 15:00:00,93.03,93.04,92.98,92.98,7442.0,83.0626,83.0715,83.0179,83.0179,7442.0
2016-07-29 15:05:00,92.97,93.03,92.95,93.03,7982.0,83.009,83.0626,82.9911,83.0626,7982.0
2016-07-29 15:10:00,93.01,93.07,92.97,92.99,10057.0,83.0447,83.0983,83.009,83.0269,10057.0
2016-07-29 15:15:00,93.0,93.02,92.99,93.01,9041.0,83.0358,83.0536,83.0269,83.0447,9041.0
2016-07-29 15:20:00,93.0,93.04,92.99,92.99,8356.0,83.0358,83.0715,83.0269,83.0269,8356.0
2016-07-29 15:25:00,92.99,93.01,92.95,92.95,11279.0,83.0269,83.0447,82.9911,82.9911,11279.0
2016-07-29 15:30:00,92.95,93.01,92.91,92.97,13352.0,82.9911,83.0447,82.9554,83.009,13352.0
2016-07-29 15:35:00,92.97,92.99,92.93,92.96,21191.0,83.009,83.0269,82.9733,83.0001,21191.0
2016-07-29 15:40:00,92.96,93.01,92.96,93.0,14065.0,83.0001,83.0447,83.0001,83.0358,14065.0
2016-07-29 15:45:00,93.0,93.1,92.99,93.08,34303.0,83.0358,83.1251,83.0269,83.1072,34303.0
2016-07-29 15:50:00,93.07,93.1,92.94,92.95,32458.0,83.0983,83.1251,82.9822,82.9911,32458.0
2016-07-29 15:55:00,92.96,92.96,92.85,92.85,65603.0,83.0001,83.0001,82.9019,82.9019,65603.0
2016-08-01 09:30:00,92.81,93.2,92.81,93.13,24086.0,82.8661,83.2144,82.8661,83.1519,24086.0
2016-08-01 09:35:00,93.17,93.22,93.0,93.04,19878.0,83.1876,83.2322,83.0358,83.0715,19878.0
2016-08-01 09:40:00,93.0,93.07,93.0,93.01,7463.0,83.0358,83.0983,83.0358,83.0447,7463.0
2016-08-01 09:45:00,93.01,93.01,92.84,92.84,11111.0,83.0447,83.0447,82.8929,82.8929,11111.0
2016-08-01 09:50:00,92.89,92.99,92.86,92.99,6853.0,82.9376,83.0269,82.9108,83.0269,6853.0
2016-08-01 09:55:00,93.07,93.24,93.01,93.24,7144.0,83.0983,83.2501,83.0447,83.2501,7144.0
2016-08-01 10:00:00,93.25,93.25,93.08,93.12,10749.0,83.259,83.259,83.1072,83.1429,10749.0
2016-08-01 10:05:00,93.09,93.21,93.07,93.19,5453.0,83.1161,83.2233,83.0983,83.2054,5453.0
2016-08-01 10:10:00,93.2,93.29,93.16,93.29,11123.0,83.2144,83.2947,83.1786,83.2947,11123.0
2016-08-01 10:15:00,93.3,93.52,93.29,93.45,10556.0,83.3036,83.5001,83.2947,83.4376,10556.0
2016-08-01 10:20:00,93.48,93.56,93.45,93.54,7598.0,83.4644,83.5358,83.4376,83.5179,7598.0
2016-08-01 10:25:00,93.55,93.72,93.54,93.71,17031.0,83.5269,83.6786,83.5179,83.6697,17031.0
2016-08-01 10:30:00,93.71,93.77,93.64,93.75,13644.0,83.6697,83.7233,83.6072,83.7054,13644.0
2016-08-01 10:35:00,93.74,93.77,93.71,93.77,11789.0,83.6965,83.7233,83.6697,83.7233,11789.0
2016-08-01 10:40:00,93.78,93.85,93.76,93.83,14907.0,83.7322,83.7947,83.7144,83.7769,14907.0
2016-08-01 10:45:00,93.82,93.97,93.81,93.94,24538.0,83.7679,83.9019,83.759,83.8751,24538.0
2016-08-01 10:50:00,93.95,93.96,93.83,93.94,16779.0,83.884,83.8929,83.7769,83.8751,16779.0
2016-08-01 10:55:00,93.92,93.97,93.89,93.94,9628.0,83.8572,83.9019,83.8304,83.8751,9628.0
2016-08-01 11:00:00,93.94,94.0,93.91,93.94,17697.0,83.8751,83.9286,83.8483,83.8751,17697.0
2016-08-01 11:05:00,93.95,93.96,93.9,93.94,9665.0,83.884,83.8929,83.8394,83.8751,9665.0
2016-08-01 11:10:00,93.93,94.06,93.93,94.03,9693.0,83.8661,83.9822,83.8661,83.9554,9693.0
2016-08-01 11:15:00,94.02,94.08,94.01,94.07,5165.0,83.9465,84.0001,83.9376,83.9911,5165.0
2016-08-01 11:20:00,94.1,94.16,94.07,94.14,6525.0,84.0179,84.0715,83.9911,84.0537,6525.0
2016-08-01 11:25:00,94.16,94.22,94.14,94.15,9244.0,84.0715,84.1251,84.0537,84.0626,9244.0
2016-08-01 11:30:00,94.15,94.15,93.87,93.93,21716.0,84.0626,84.0626,83.8126,83.8661,21716.0
2016-08-01 11:35:00,93.96,94.02,93.96,93.99,4655.0,83.8929,83.9465,83.8929,83.9197,4655.0
2016-08-01 11:40:00,94.02,94.02,93.89,93.96,10577.0,83.9465,83.9465,83.8304,83.8929,10577.0
2016-08-01 11:45:00,93.94,93.95,93.9,93.93,6763.0,83.8751,83.884,83.8394,83.8661,6763.0
2016-08-01 11:50:00,93.93,93.93,93.71,93.74,13187.0,83.8661,83.8661,83.6697,83.6965,13187.0
2016-08-01 11:55:00,93.75,93.83,93.67,93.72,7211.0,83.7054,83.7769,83.634,83.6786,7211.0
2016-08-01 12:00:00,93.71,93.72,93.65,93.66,7931.0,83.6697,83.6786,83.6161,83.6251,7931.0
2016-08-01 12:05:00,93.65,93.66,93.55,93.59,7949.0,83.6161,83.6251,83.5269,83.5626,7949.0
2016-08-01 12:10:00,93.58,93.61,93.46,93.48,6568.0,83.5536,83.5804,83.4465,83.4644,6568.0
2016-08-01 12:15:00,93.47,93.47,93.4,93.4,6853.0,83.4554,83.4554,83.3929,83.3929,6853.0
2016-08-01 12:20:00,93.4,93.5,93.4,93.5,4108.0,83.3929,83.4822,83.3929,83.4822,4108.0
2016-08-01 12:25:00,93.5,93.53,93.46,93.52,4793.0,83.4822,83.509,83.4465,83.5001,4793.0
2016-08-01 12:30:00,93.53,93.56,93.5,93.55,4161.0,83.509,83.5358,83.4822,83.5269,4161.0
2016-08-01 12:35:00,93.56,93.71,93.56,93.7,4832.0,83.5358,83.6697,83.5358,83.6608,4832.0
2016-08-01 12:40:00,93.71,93.73,93.6,93.6,4680.0,83.6697,83.6876,83.5715,83.5715,4680.0
2016-08-01 12:45:00,93.6,93.68,93.58,93.67,3742.0,83.5715,83.6429,83.5536,83.634,3742.0
2016-08-01 12:50:00,93.67,93.67,93.65,93.66,2001.0,83.634,83.634,83.6161,83.6251,2001.0
2016-08-01 12:55:00,93.65,93.67,93.54,93.54,7962.0,83.6161,83.634,83.5179,83.5179,7962.0
2016-08-01 13:00:00,93.58,93.62,93.57,93.57,9299.0,83.5536,83.5894,83.5447,83.5447,9299.0
2016-08-01 13:05:00,93.58,93.62,93.55,93.55,6806.0,83.5536,83.5894,83.5269,83.5269,6806.0
2016-08-01 13:10:00,93.57,93.68,93.57,93.65,5156.0,83.5447,83.6429,83.5447,83.6161,5156.0
2016-08-01 13:15:00,93.62,93.64,93.62,93.64,2389.0,83.5894,83.6072,83.5894,83.6072,2389.0
2016-08-01 13:20:00,93.64,93.67,93.63,93.63,5413.0,83.6072,83.634,83.5983,83.5983,5413.0
2016-08-01 13:25:00,93.64,93.65,93.58,93.61,2953.0,83.6072,83.6161,83.5536,83.5804,2953.0
2016-08-01 13:30:00,93.61,93.62,93.56,93.56,5400.0,83.5804,83.5894,83.5358,83.5358,5400.0
2016-08-01 13:35:00,93.56,93.63,93.56,93.6,4600.0,83.5358,83.5983,83.5358,83.5715,4600.0
2016-08-01 13:40:00,93.59,93.59,93.52,93.53,4651.0,83.5626,83.5626,83.5001,83.509,4651.0
2016-08-01 13:45:00,93.52,93.55,93.51,93.54,4341.0,83.5001,83.5269,83.4911,83.5179,4341.0
2016-08-01 13:50:00,93.54,93.62,93.54,93.56,5379.0,83.5179,83.5894,83.5179,83.5358,5379.0
2016-08-01 13:55:00,93.53,93.69,93.53,93.69,8168.0,83.509,83.6519,83.509,83.6519,8168.0
2016-08-01 14:00:00,93.67,93.69,93.6,93.63,7381.0,83.634,83.6519,83.5715,83.5983,7381.0
2016-08-01 14:05:00,93.64,93.64,93.54,93.54,6235.0,83.6072,83.6072,83.5179,83.5179,6235.0
2016-08-01 14:10:00,93.53,93.55,93.49,93.52,10044.0,83.509,83.5269,83.4733,83.5001,10044.0
2016-08-01 14:15:00,93.54,93.56,93.52,93.56,6731.0,83.5179,83.5358,83.5001,83.5358,6731.0
2016-08-01 14:20:00,93.56,93.64,93.55,93.62,4621.0,83.5358,83.6072,83.5269,83.5894,4621.0
2016-08-01 14:25:00,93.63,93.64,93.53,93.54,3843.0,83.5983,83.6072,83.509,83.5179,3843.0
2016-08-01 14:30:00,93.54,93.61,93.53,93.57,5100.0,83.5179,83.5804,83.509,83.5447,5100.0
2016-08-01 14:35:00,93.57,93.64,93.57,93.63,2501.0,83.5447,83.6072,83.5447,83.5983,2501.0
2016-08-01 14:40:00,93.63,93.64,93.58,93.63,5136.0,83.5983,83.6072,83.5536,83.5983,5136.0
2016-08-01 14:45:00,93.64,93.69,93.64,93.68,4766.0,83.6072,83.6519,83.6072,83.6429,4766.0
2016-08-01 14:50:00,93.68,93.68,93.58,93.59,6047.0,83.6429,83.6429,83.5536,83.5626,6047.0
2016-08-01 14:55:00,93.61,93.66,93.61,93.63,6379.0,83.5804,83.6251,83.5804,83.5983,6379.0
2016-08-01 15:00:00,93.63,93.64,93.58,93.61,7106.0,83.5983,83.6072,83.5536,83.5804,7106.0
2016-08-01 15:05:00,93.6,93.61,93.58,93.6,3498.0,83.5715,83.5804,83.5536,83.5715,3498.0
2016-08-01 15:10:00,93.59,93.59,93.48,93.49,9992.0,83.5626,83.5626,83.4644,83.4733,9992.0
2016-08-01 15:15:00,93.47,93.47,93.35,93.43,10780.0,83.4554,83.4554,83.3483,83.4197,10780.0
2016-08-01 15:20:00,93.44,93.46,93.41,93.43,9547.0,83.4286,83.4465,83.4019,83.4197,9547.0
2016-08-01 15:25:00,93.45,93.48,93.43,93.45,6969.0,83.4376,83.4644,83.4197,83.4376,6969.0
2016-08-01 15:30:00,93.44,93.49,93.43,93.48,5654.0,83.4286,83.4733,83.4197,83.4644,5654.0
2016-08-01 15:35:00,93.47,93.52,93.47,93.51,10382.0,83.4554,83.5001,83.4554,83.4911,10382.0
2016-08-01 15:40:00,93.49,93.52,93.45,93.47,12224.0,83.4733,83.5001,83.4376,83.4554,12224.0
2016-08-01 15:45:00,93.47,93.51,93.44,93.45,15561.0,83.4554,83.4911,83.4286,83.4376,15561.0
2016-08-01 15:50:00,93.46,93.47,93.38,93.39,18074.0,83.4465,83.4554,83.3751,83.384,18074.0
2016-08-01 15:55:00,93.38,93.46,93.36,93.44,52977.0,83.3751,83.4465,83.3572,83.4286,52977.0
2016-08-02 09:30:00,93.73,94.04,93.18,93.34,16339.0,83.6876,83.9644,83.1965,83.3394,16339.0
2016-08-02 09:35:00,93.26,93.67,93.26,93.49,8587.0,83.2679,83.634,83.2679,83.4733,8587.0
2016-08-02 09:40:00,93.63,93.67,93.54,93.64,6222.0,83.5983,83.634,83.5179,83.6072,6222.0
2016-08-02 09:45:00,93.67,93.67,93.42,93.42,12322.0,83.634,83.634,83.4108,83.4108,12322.0
2016-08-02 09:50:00,93.42,93.51,93.36,93.36,6755.0,83.4108,83.4911,83.3572,83.3572,6755.0
2016-08-02 09:55:00,93.37,93.65,93.37,93.54,7858.0,83.3661,83.6161,83.3661,83.5179,7858.0
2016-08-02 10:00:00,93.53,93.53,93.4,93.42,8111.0,83.509,83.509,83.3929,83.4108,8111.0
2016-08-02 10:05:00,93.42,93.42,93.27,93.28,4397.0,83.4108,83.4108,83.2769,83.2858,4397.0
2016-08-02 10:10:00,93.28,93.36,93.26,93.36,5327.0,83.2858,83.3572,83.2679,83.3572,5327.0
2016-08-02 10:15:00,93.36,93.46,93.28,93.3,9193.0,83.3572,83.4465,83.2858,83.3036,9193.0
2016-08-02 10:20:00,93.24,93.45,93.23,93.34,4982.0,83.2501,83.4376,83.2411,83.3394,4982.0
2016-08-02 10:25:00,93.34,93.36,93.26,93.29,4637.0,83.3394,83.3572,83.2679,83.2947,4637.0
2016-08-02 10:30:00,93.29,93.33,93.18,93.21,7607.0,83.2947,83.3304,83.1965,83.2233,7607.0
2016-08-02 10:35:00,93.21,93.27,93.17,93.17,9930.0,83.2233,83.2769,83.1876,83.1876,9930.0
2016-08-02 10:40:00,93.16,93.17,92.96,92.96,15545.0,83.1786,83.1876,83.0001,83.0001,15545.0
2016-08-02 10:45:00,92.96,92.98,92.81,92.81,15411.0,83.0001,83.0179,82.8661,82.8661,15411.0
2016-08-02 10:50:00,92.8,92.81,92.74,92.79,23050.0,82.8572,82.8661,82.8036,82.8483,23050.0
2016-08-02 10:55:00,92.8,93.06,92.8,92.95,8606.0,82.8572,83.0894,82.8572,82.9911,8606.0
2016-08-02 11:00:00,92.96,93.17,92.96,93.17,3530.0,83.0001,83.1876,83.0001,83.1876,3530.0
2016-08-02 11:05:00,93.17,93.41,93.15,93.41,6808.0,83.1876,83.4019,83.1697,83.4019,6808.0
2016-08-02 11:10:00,93.4,93.43,93.32,93.32,5597.0,83.3929,83.4197,83.3215,83.3215,5597.0
2016-08-02 11:15:00,93.33,93.33,93.21,93.21,5601.0,83.3304,83.3304,83.2233,83.2233,5601.0
2016-08-02 11:20:00,93.21,93.27,93.12,93.23,10237.0,83.2233,83.2769,83.1429,83.2411,10237.0
2016-08-02 11:25:00,93.21,93.24,93.07,93.08,6800.0,83.2233,83.2501,83.0983,83.1072,6800.0
2016-08-02 11:30:00,93.08,93.1,93.01,93.1,11193.0,83.1072,83.1251,83.0447,83.1251,11193.0
2016-08-02 11:35:00,93.08,93.16,93.08,93.15,16811.0,83.1072,83.1786,83.1072,83.1697,16811.0
2016-08-02 11:40:00,93.13,93.15,93.11,93.11,2912.0,83.1519,83.1697,83.134,83.134,2912.0
2016-08-02 11:45:00,93.14,93.14,93.06,93.1,4564.0,83.1608,83.1608,83.0894,83.1251,4564.0
2016-08-02 11:50:00,93.13,93.13,92.98,92.98,7783.0,83.1519,83.1519,83.0179,83.0179,7783.0
2016-08-02 11:55:00,92.99,93.09,92.97,93.08,4100.0,83.0269,83.1161,83.009,83.1072,4100.0
2016-08-02 12:00:00,93.03,93.03,92.96,92.96,2001.0,83.0626,83.0626,83.0001,83.0001,2001.0
2016-08-02 12:05:00,92.99,93.01,92.91,93.01,6405.0,83.0269,83.0447,82.9554,83.0447,6405.0
2016-08-02 12:10:00,92.98,93.12,92.96,93.12,4311.0,83.0179,83.1429,83.0001,83.1429,4311.0
2016-08-02 12:15:00,93.15,93.17,93.11,93.17,2100.0,83.1697,83.1876,83.134,83.1876,2100.0
2016-08-02 12:20:00,93.19,93.22,93.16,93.22,5635.0,83.2054,83.2322,83.1786,83.2322,5635.0
2016-08-02 12:25:00,93.19,93.22,93.17,93.21,5895.0,83.2054,83.2322,83.1876,83.2233,5895.0
2016-08-02 12:30:00,93.2,93.21,93.15,93.21,2400.0,83.2144,83.2233,83.1697,83.2233,2400.0
2016-08-02 12:35:00,93.24,93.26,93.1,93.15,7055.0,83.2501,83.2679,83.1251,83.1697,7055.0
2016-08-02 12:40:00,93.17,93.26,93.15,93.2,4910.0,83.1876,83.2679,83.1697,83.2144,4910.0
2016-08-02 12:45:00,93.2,93.2,93.12,93.17,4390.0,83.2144,83.2144,83.1429,83.1876,4390.0
2016-08-02 12:50:00,93.19,93.2,92.99,93.05,38468.0,83.2054,83.2144,83.0269,83.0804,38468.0
2016-08-02 12:55:00,93.02,93.02,92.87,92.91,67160.0,83.0536,83.0536,82.9197,82.9554,67160.0
2016-08-02 13:00:00,92.87,92.93,92.87,92.89,4443.0,82.9197,82.9733,82.9197,82.9376,4443.0
2016-08-02 13:05:00,92.88,92.92,92.84,92.84,3850.0,82.9286,82.9644,82.8929,82.8929,3850.0
2016-08-02 13:10:00,92.85,92.92,92.83,92.88,5893.0,82.9019,82.9644,82.884,82.9286,5893.0
2016-08-02 13:15:00,92.88,92.93,92.84,92.84,2778.0,82.9286,82.9733,82.8929,82.8929,2778.0
2016-08-02 13:20:00,92.85,92.91,92.82,92.89,8312.0,82.9019,82.9554,82.8751,82.9376,8312.0
2016-08-02 13:25:00,92.91,93.05,92.91,93.05,5380.0,82.9554,83.0804,82.9554,83.0804,5380.0
2016-08-02 13:30:00,93.03,93.03,92.96,92.97,6257.0,83.0626,83.0626,83.0001,83.009,6257.0
2016-08-02 13:35:00,92.98,93.01,92.96,92.98,5001.0,83.0179,83.0447,83.0001,83.0179,5001.0
2016-08-02 13:40:00,92.98,93.06,92.94,93.06,4486.0,83.0179,83.0894,82.9822,83.0894,4486.0
2016-08-02 13:45:00,93.07,93.12,93.07,93.09,4774.0,83.0983,83.1429,83.0983,83.1161,4774.0
2016-08-02 13:50:00,93.08,93.11,93.04,93.06,6000.0,83.1072,83.134,83.0715,83.0894,6000.0
2016-08-02 13:55:00,93.06,93.13,93.03,93.11,6002.0,83.0894,83.1519,83.0626,83.134,6002.0
2016-08-02 14:00:00,93.1,93.21,93.07,93.09,5611.0,83.1251,83.2233,83.0983,83.1161,5611.0
2016-08-02 14:05:00,93.08,93.24,93.08,93.24,7186.0,83.1072,83.2501,83.1072,83.2501,7186.0
2016-08-02 14:10:00,93.26,93.32,93.22,93.31,6240.0,83.2679,83.3215,83.2322,83.3126,6240.0
2016-08-02 14:15:00,93.32,93.33,93.28,93.31,4427.0,83.3215,83.3304,83.2858,83.3126,4427.0
2016-08-02 14:20:00,93.34,93.35,93.28,93.34,7746.0,83.3394,83.3483,83.2858,83.3394,7746.0
2016-08-02 14:25:00,93.33,93.38,93.3,93.35,5851.0,83.3304,83.3751,83.3036,83.3483,5851.0
2016-08-02 14:30:00,93.32,93.32,93.26,93.29,4157.0,83.3215,83.3215,83.2679,83.2947,4157.0
2016-08-02 14:35:00,93.29,93.34,93.29,93.29,5688.0,83.2947,83.3394,83.2947,83.2947,5688.0
2016-08-02 14:40:00,93.3,93.41,93.29,93.41,8547.0,83.3036,83.4019,83.2947,83.4019,8547.0
2016-08-02 14:45:00,93.39,93.39,93.35,93.38,5727.0,83.384,83.384,83.3483,83.3751,5727.0
2016-08-02 14:50:00,93.39,93.39,93.22,93.22,8053.0,83.384,83.384,83.2322,83.2322,8053.0
2016-08-02 14:55:00,93.24,93.28,93.21,93.24,5831.0,83.2501,83.2858,83.2233,83.2501,5831.0
2016-08-02 15:00:00,93.23,93.26,93.2,93.26,8634.0,83.2411,83.2679,83.2144,83.2679,8634.0
2016-08-02 15:05:00,93.25,93.25,93.18,93.22,8219.0,83.259,83.259,83.1965,83.2322,8219.0
2016-08-02 15:10:00,93.21,93.23,93.12,93.16,7650.0,83.2233,83.2411,83.1429,83.1786,7650.0
2016-08-02 15:15:00,93.16,93.22,93.13,93.22,6667.0,83.1786,83.2322,83.1519,83.2322,6667.0
2016-08-02 15:20:00,93.22,93.26,93.19,93.24,7966.0,83.2322,83.2679,83.2054,83.2501,7966.0
2016-08-02 15:25:00,93.24,93.3,93.23,93.26,8528.0,83.2501,83.3036,83.2411,83.2679,8528.0
2016-08-02 15:30:00,93.26,93.34,93.25,93.33,9952.0,83.2679,83.3394,83.259,83.3304,9952.0
2016-08-02 15:35:00,93.32,93.43,93.3,93.41,13471.0,83.3215,83.4197,83.3036,83.4019,13471.0
2016-08-02 15:40:00,93.41,93.41,93.23,93.32,15470.0,83.4019,83.4019,83.2411,83.3215,15470.0
2016-08-02 15:45:00,93.31,93.42,93.3,93.37,22339.0,83.3126,83.4108,83.3036,83.3661,22339.0
2016-08-02 15:50:00,93.36,93.36,93.24,93.25,21450.0,83.3572,83.3572,83.2501,83.259,21450.0
2016-08-02 15:55:00,93.25,93.31,93.18,93.28,52015.0,83.259,83.3126,83.1965,83.2858,52015.0
2016-08-03 09:30:00,93.05,93.18,92.67,92.7,25337.0,83.0804,83.1965,82.7411,82.7679,25337.0
2016-08-03 09:35:00,92.7,92.97,92.67,92.83,12860.0,82.7679,83.009,82.7411,82.884,12860.0
2016-08-03 09:40:00,92.83,92.98,92.81,92.97,7030.0,82.884,83.0179,82.8661,83.009,7030.0
2016-08-03 09:45:00,92.99,93.15,92.99,93.13,9267.0,83.0269,83.1697,83.0269,83.1519,9267.0
2016-08-03 09:50:00,93.16,93.47,93.12,93.31,24197.0,83.1786,83.4554,83.1429,83.3126,24197.0
2016-08-03 09:55:00,93.3,93.41,93.2,93.41,10851.0,83.3036,83.4019,83.2144,83.4019,10851.0
2016-08-03 10:00:00,93.46,93.48,93.3,93.3,8219.0,83.4465,83.4644,83.3036,83.3036,8219.0
2016-08-03 10:05:00,93.3,93.39,93.19,93.39,13080.0,83.3036,83.384,83.2054,83.384,13080.0
2016-08-03 10:10:00,93.35,93.37,93.17,93.21,21201.0,83.3483,83.3661,83.1876,83.2233,21201.0
2016-08-03 10:15:00,93.18,93.26,93.08,93.23,15262.0,83.1965,83.2679,83.1072,83.2411,15262.0
2016-08-03 10:20:00,93.25,93.32,93.25,93.31,10252.0,83.259,83.3215,83.259,83.3126,10252.0
2016-08-03 10:25:00,93.31,93.32,93.28,93.31,8784.0,83.3126,83.3215,83.2858,83.3126,8784.0
2016-08-03 10:30:00,93.28,93.41,93.25,93.4,17394.0,83.2858,83.4019,83.259,83.3929,17394.0
2016-08-03 10:35:00,93.4,93.42,93.31,93.31,5300.0,83.3929,83.4108,83.3126,83.3126,5300.0
2016-08-03 10:40:00,93.34,93.45,93.33,93.36,5839.0,83.3394,83.4376,83.3304,83.3572,5839.0
2016-08-03 10:45:00,93.36,93.36,93.17,93.17,14906.0,83.3572,83.3572,83.1876,83.1876,14906.0
2016-08-03 10:50:00,93.17,93.25,93.13,93.25,9510.0,83.1876,83.259,83.1519,83.259,9510.0
2016-08-03 10:55:00,93.23,93.34,93.23,93.28,8592.0,83.2411,83.3394,83.2411,83.2858,8592.0
2016-08-03 11:00:00,93.3,93.32,93.18,93.19,4982.0,83.3036,83.3215,83.1965,83.2054,4982.0
2016-08-03 11:05:00,93.18,93.24,93.18,93.24,6275.0,83.1965,83.2501,83.1965,83.2501,6275.0
2016-08-03 11:10:00,93.25,93.25,93.21,93.25,2785.0,83.259,83.259,83.2233,83.259,2785.0
2016-08-03 11:15:00,93.25,93.32,93.22,93.26,7960.0,83.259,83.3215,83.2322,83.2679,7960.0
2016-08-03 11:20:00,93.26,93.45,93.25,93.43,7295.0,83.2679,83.4376,83.259,83.4197,7295.0
2016-08-03 11:25:00,93.45,93.45,93.3,93.34,6671.0,83.4376,83.4376,83.3036,83.3394,6671.0
2016-08-03 11:30:00,93.33,93.41,93.32,93.41,15535.0,83.3304,83.4019,83.3215,83.4019,15535.0
2016-08-03 11:35:00,93.4,93.44,93.33,93.44,11553.0,83.3929,83.4286,83.3304,83.4286,11553.0
2016-08-03 11:40:00,93.41,93.41,93.33,93.34,20584.0,83.4019,83.4019,83.3304,83.3394,20584.0
2016-08-03 11:45:00,93.34,93.48,93.31,93.41,36223.0,83.3394,83.4644,83.3126,83.4019,36223.0
2016-08-03 11:50:00,93.42,93.63,93.4,93.5,41438.0,83.4108,83.5983,83.3929,83.4822,41438.0
2016-08-03 11:55:00,93.51,93.69,93.45,93.69,45156.0,83.4911,83.6519,83.4376,83.6519,45156.0
2016-08-03 12:00:00,93.67,93.78,93.58,93.68,118956.0,83.634,83.7322,83.5536,83.6429,118956.0
2016-08-03 12:05:00,93.68,93.75,93.6,93.67,46289.0,83.6429,83.7054,83.5715,83.634,46289.0
2016-08-03 12:10:00,93.66,93.66,93.55,93.57,5058.0,83.6251,83.6251,83.5269,83.5447,5058.0
2016-08-03 12:15:00,93.57,93.69,93.57,93.69,11165.0,83.5447,83.6519,83.5447,83.6519,11165.0
2016-08-03 12:20:00,93.68,93.69,93.64,93.67,4200.0,83.6429,83.6519,83.6072,83.634,4200.0
2016-08-03 12:25:00,93.68,93.72,93.67,93.71,4770.0,83.6429,83.6786,83.634,83.6697,4770.0
2016-08-03 12:30:00,93.74,93.81,93.74,93.74,5149.0,83.6965,83.759,83.6965,83.6965,5149.0
2016-08-03 12:35:00,93.79,93.79,93.65,93.66,7191.0,83.7411,83.7411,83.6161,83.6251,7191.0
2016-08-03 12:40:00,93.66,93.77,93.66,93.74,4926.0,83.6251,83.7233,83.6251,83.6965,4926.0
2016-08-03 12:45:00,93.74,93.77,93.71,93.73,2500.0,83.6965,83.7233,83.6697,83.6876,2500.0
2016-08-03 12:50:00,93.72,93.74,93.71,93.74,3625.0,83.6786,83.6965,83.6697,83.6965,3625.0
2016-08-03 12:55:00,93.72,93.79,93.72,93.77,10165.0,83.6786,83.7411,83.6786,83.7233,10165.0
2016-08-03 13:00:00,93.77,93.82,93.71,93.76,8913.0,83.7233,83.7679,83.6697,83.7144,8913.0
2016-08-03 13:05:00,93.75,93.81,93.75,93.78,5878.0,83.7054,83.759,83.7054,83.7322,5878.0
2016-08-03 13:10:00,93.79,93.86,93.78,93.83,9496.0,83.7411,83.8036,83.7322,83.7769,9496.0
2016-08-03 13:15:00,93.83,93.84,93.78,93.78,5459.0,83.7769,83.7858,83.7322,83.7322,5459.0
2016-08-03 13:20:00,93.8,93.81,93.78,93.78,10314.0,83.7501,83.759,83.7322,83.7322,10314.0
2016-08-03 13:25:00,93.78,93.81,93.78,93.8,6587.0,83.7322,83.759,83.7322,83.7501,6587.0
2016-08-03 13:30:00,93.78,93.8,93.78,93.78,6271.0,83.7322,83.7501,83.7322,83.7322,6271.0
2016-08-03 13:35:00,93.79,93.82,93.79,93.8,7121.0,83.7411,83.7679,83.7411,83.7501,7121.0
2016-08-03 13:40:00,93.81,93.84,93.74,93.84,10680.0,83.759,83.7858,83.6965,83.7858,10680.0
2016-08-03 13:45:00,93.84,93.86,93.76,93.83,47871.0,83.7858,83.8036,83.7144,83.7769,47871.0
2016-08-03 13:50:00,93.81,93.81,93.68,93.68,10253.0,83.759,83.759,83.6429,83.6429,10253.0
2016-08-03 13:55:00,93.69,93.77,93.63,93.75,9618.0,83.6519,83.7233,83.5983,83.7054,9618.0
2016-08-03 14:00:00,93.75,93.77,93.71,93.72,7515.0,83.7054,83.7233,83.6697,83.6786,7515.0
2016-08-03 14:05:00,93.7,93.75,93.68,93.68,7215.0,83.6608,83.7054,83.6429,83.6429,7215.0
2016-08-03 14:10:00,93.65,93.75,93.65,93.69,9390.0,83.6161,83.7054,83.6161,83.6519,9390.0
2016-08-03 14:15:00,93.68,93.75,93.64,93.64,6917.0,83.6429,83.7054,83.6072,83.6072,6917.0
2016-08-03 14:20:00,93.65,93.68,93.64,93.64,5074.0,83.6161,83.6429,83.6072,83.6072,5074.0
2016-08-03 14:25:00,93.64,93.64,93.54,93.54,4210.0,83.6072,83.6072,83.5179,83.5179,4210.0
2016-08-03 14:30:00,93.55,93.55,93.47,93.51,8064.0,83.5269,83.5269,83.4554,83.4911,8064.0
2016-08-03 14:35:00,93.53,93.61,93.53,93.57,8393.0,83.509,83.5804,83.509,83.5447,8393.0
2016-08-03 14:40:00,93.58,93.64,93.54,93.6,9361.0,83.5536,83.6072,83.5179,83.5715,9361.0
2016-08-03 14:45:00,93.62,93.66,93.6,93.62,6179.0,83.5894,83.6251,83.5715,83.5894,6179.0
2016-08-03 14:50:00,93.62,93.66,93.6,93.63,9357.0,83.5894,83.6251,83.5715,83.5983,9357.0
2016-08-03 14:55:00,93.63,93.64,93.59,93.61,5521.0,83.5983,83.6072,83.5626,83.5804,5521.0
2016-08-03 15:00:00,93.61,93.63,93.58,93.6,14674.0,83.5804,83.5983,83.5536,83.5715,14674.0
2016-08-03 15:05:00,93.6,93.61,93.57,93.58,7365.0,83.5715,83.5804,83.5447,83.5536,7365.0
2016-08-03 15:10:00,93.59,93.68,93.59,93.67,15547.0,83.5626,83.6429,83.5626,83.634,15547.0
2016-08-03 15:15:00,93.67,93.67,93.6,93.66,7393.0,83.634,83.634,83.5715,83.6251,7393.0
2016-08-03 15:20:00,93.66,93.67,93.61,93.62,16520.0,83.6251,83.634,83.5804,83.5894,16520.0
2016-08-03 15:25:00,93.61,93.64,93.57,93.63,38879.0,83.5804,83.6072,83.5447,83.5983,38879.0
2016-08-03 15:30:00,93.64,93.64,93.6,93.61,16225.0,83.6072,83.6072,83.5715,83.5804,16225.0
2016-08-03 15:35:00,93.61,93.66,93.6,93.65,21225.0,83.5804,83.6251,83.5715,83.6161,21225.0
2016-08-03 15:40:00,93.64,93.65,93.58,93.64,20213.0,83.6072,83.6161,83.5536,83.6072,20213.0
2016-08-03 15:45:00,93.64,93.74,93.64,93.74,20392.0,83.6072,83.6965,83.6072,83.6965,20392.0
2016-08-03 15:50:00,93.73,93.73,93.7,93.72,30300.0,83.6876,83.6876,83.6608,83.6786,30300.0
2016-08-03 15:55:00,93.71,93.89,93.71,93.8,73076.0,83.6697,83.8304,83.6697,83.7501,73076.0
2016-08-04 09:30:00,93.79,94.0,93.65,93.96,17024.0,83.7411,83.9286,83.6161,83.8929,17024.0
2016-08-04 09:35:00,93.9,94.02,93.85,93.93,26030.0,83.8394,83.9465,83.7947,83.8661,26030.0
2016-08-04 09:40:00,93.97,94.0,93.89,93.9,22184.0,83.9019,83.9286,83.8304,83.8394,22184.0
2016-08-04 09:45:00,93.96,94.01,93.9,93.98,13534.0,83.8929,83.9376,83.8394,83.9108,13534.0
2016-08-04 09:50:00,93.96,93.99,93.85,93.92,17262.0,83.8929,83.9197,83.7947,83.8572,17262.0
2016-08-04 09:55:00,93.97,93.98,93.9,93.96,15823.0,83.9019,83.9108,83.8394,83.8929,15823.0
2016-08-04 10:00:00,93.98,93.99,93.9,93.97,21678.0,83.9108,83.9197,83.8394,83.9019,21678.0
2016-08-04 10:05:00,93.97,94.1,93.83,94.02,45721.0,83.9019,84.0179,83.7769,83.9465,45721.0
2016-08-04 10:10:00,94.01,94.08,93.97,94.06,12400.0,83.9376,84.0001,83.9019,83.9822,12400.0
2016-08-04 10:15:00,94.07,94.25,94.05,94.14,64079.0,83.9911,84.1519,83.9733,84.0537,64079.0
2016-08-04 10:20:00,94.18,94.18,94.02,94.12,25826.0,84.0894,84.0894,83.9465,84.0358,25826.0
2016-08-04 10:25:00,94.12,94.2,94.11,94.19,20167.0,84.0358,84.1072,84.0269,84.0983,20167.0
2016-08-04 10:30:00,94.2,94.27,94.07,94.18,52814.0,84.1072,84.1697,83.9911,84.0894,52814.0
2016-08-04 10:35:00,94.18,94.19,94.07,94.09,13832.0,84.0894,84.0983,83.9911,84.009,13832.0
2016-08-04 10:40:00,94.08,94.13,94.01,94.03,54536.0,84.0001,84.0447,83.9376,83.9554,54536.0
2016-08-04 10:45:00,94.02,94.03,93.9,93.97,21577.0,83.9465,83.9554,83.8394,83.9019,21577.0
2016-08-04 10:50:00,93.96,93.98,93.95,93.95,14251.0,83.8929,83.9108,83.884,83.884,14251.0
2016-08-04 10:55:00,93.95,94.16,93.93,94.11,18782.0,83.884,84.0715,83.8661,84.0269,18782.0
2016-08-04 11:00:00,94.1,94.1,94.01,94.06,19790.0,84.0179,84.0179,83.9376,83.9822,19790.0
2016-08-04 11:05:00,94.06,94.06,93.92,94.0,27911.0,83.9822,83.9822,83.8572,83.9286,27911.0
2016-08-04 11:10:00,94.01,94.07,93.8,93.84,39972.0,83.9376,83.9911,83.7501,83.7858,39972.0
2016-08-04 11:15:00,93.82,93.84,93.77,93.8,7900.0,83.7679,83.7858,83.7233,83.7501,7900.0
2016-08-04 11:20:00,93.8,93.82,93.78,93.8,22804.0,83.7501,83.7679,83.7322,83.7501,22804.0
2016-08-04 11:25:00,93.81,93.83,93.74,93.77,11218.0,83.759,83.7769,83.6965,83.7233,11218.0
2016-08-04 11:30:00,93.75,93.86,93.73,93.81,18626.0,83.7054,83.8036,83.6876,83.759,18626.0
2016-08-04 11:35:00,93.82,93.83,93.68,93.71,15699.0,83.7679,83.7769,83.6429,83.6697,15699.0
2016-08-04 11:40:00,93.71,93.75,93.69,93.75,4726.0,83.6697,83.7054,83.6519,83.7054,4726.0
2016-08-04 11:45:00,93.73,93.81,93.72,93.73,13555.0,83.6876,83.759,83.6786,83.6876,13555.0
2016-08-04 11:50:00,93.73,93.8,93.68,93.78,45684.0,83.6876,83.7501,83.6429,83.7322,45684.0
2016-08-04 11:55:00,93.8,93.86,93.8,93.84,12590.0,83.7501,83.8036,83.7501,83.7858,12590.0
2016-08-04 12:00:00,93.83,93.84,93.75,93.77,21478.0,83.7769,83.7858,83.7054,83.7233,21478.0
2016-08-04 12:05:00,93.77,93.78,93.73,93.77,13042.0,83.7233,83.7322,83.6876,83.7233,13042.0
2016-08-04 12:10:00,93.77,93.83,93.76,93.76,35446.0,83.7233,83.7769,83.7144,83.7144,35446.0
2016-08-04 12:15:00,93.75,93.88,93.74,93.88,19769.0,83.7054,83.8215,83.6965,83.8215,19769.0
2016-08-04 12:20:00,93.88,93.89,93.86,93.87,6791.0,83.8215,83.8304,83.8036,83.8126,6791.0
2016-08-04 12:25:00,93.88,93.89,93.84,93.88,12489.0,83.8215,83.8304,83.7858,83.8215,12489.0
2016-08-04 12:30:00,93.87,93.93,93.86,93.9,42446.0,83.8126,83.8661,83.8036,83.8394,42446.0
2016-08-04 12:35:00,93.92,93.95,93.85,93.89,11849.0,83.8572,83.884,83.7947,83.8304,11849.0
2016-08-04 12:40:00,93.89,93.9,93.83,93.84,17522.0,83.8304,83.8394,83.7769,83.7858,17522.0
2016-08-04 12:45:00,93.85,93.86,93.81,93.86,7678.0,83.7947,83.8036,83.759,83.8036,7678.0
2016-08-04 12:50:00,93.85,93.88,93.84,93.85,5754.0,83.7947,83.8215,83.7858,83.7947,5754.0
2016-08-04 12:55:00,93.84,93.85,93.78,93.78,10669.0,83.7858,83.7947,83.7322,83.7322,10669.0
2016-08-04 13:00:00,93.78,93.79,93.74,93.78,18766.0,83.7322,83.7411,83.6965,83.7322,18766.0
2016-08-04 13:05:00,93.79,93.79,93.76,93.77,6489.0,83.7411,83.7411,83.7144,83.7233,6489.0
2016-08-04 13:10:00,93.78,93.79,93.75,93.78,7073.0,83.7322,83.7411,83.7054,83.7322,7073.0
2016-08-04 13:15:00,93.76,93.8,93.73,93.74,8762.0,83.7144,83.7501,83.6876,83.6965,8762.0
2016-08-04 13:20:00,93.75,93.76,93.72,93.74,22900.0,83.7054,83.7144,83.6786,83.6965,22900.0
2016-08-04 13:25:00,93.71,93.71,93.62,93.69,5892.0,83.6697,83.6697,83.5894,83.6519,5892.0
2016-08-04 13:30:00,93.68,93.68,93.57,93.57,3156.0,83.6429,83.6429,83.5447,83.5447,3156.0
2016-08-04 13:35:00,93.58,93.6,93.56,93.59,4586.0,83.5536,83.5715,83.5358,83.5626,4586.0
2016-08-04 13:40:00,93.6,93.6,93.57,93.59,4004.0,83.5715,83.5715,83.5447,83.5626,4004.0
2016-08-04 13:45:00,93.59,93.59,93.36,93.42,109147.0,83.5626,83.5626,83.3572,83.4108,109147.0
2016-08-04 13:50:00,93.43,93.43,93.36,93.38,3447.0,83.4197,83.4197,83.3572,83.3751,3447.0
2016-08-04 13:55:00,93.38,93.45,93.32,93.45,8144.0,83.3751,83.4376,83.3215,83.4376,8144.0
2016-08-04 14:00:00,93.47,93.62,93.42,93.59,8507.0,83.4554,83.5894,83.4108,83.5626,8507.0
2016-08-04 14:05:00,93.61,93.63,93.57,93.58,4281.0,83.5804,83.5983,83.5447,83.5536,4281.0
2016-08-04 14:10:00,93.59,93.69,93.58,93.59,6694.0,83.5626,83.6519,83.5536,83.5626,6694.0
2016-08-04 14:15:00,93.59,93.6,93.54,93.56,7073.0,83.5626,83.5715,83.5179,83.5358,7073.0
2016-08-04 14:20:00,93.55,93.57,93.52,93.52,10662.0,83.5269,83.5447,83.5001,83.5001,10662.0
2016-08-04 14:25:00,93.52,93.55,93.51,93.52,3678.0,83.5001,83.5269,83.4911,83.5001,3678.0
2016-08-04 14:30:00,93.52,93.58,93.52,93.58,8269.0,83.5001,83.5536,83.5001,83.5536,8269.0
2016-08-04 14:35:00,93.58,93.59,93.55,93.56,5763.0,83.5536,83.5626,83.5269,83.5358,5763.0
2016-08-04 14:40:00,93.55,93.62,93.54,93.62,10829.0,83.5269,83.5894,83.5179,83.5894,10829.0
2016-08-04 14:45:00,93.61,93.61,93.53,93.54,6308.0,83.5804,83.5804,83.509,83.5179,6308.0
2016-08-04 14:50:00,93.54,93.64,93.48,93.63,18343.0,83.5179,83.6072,83.4644,83.5983,18343.0
2016-08-04 14:55:00,93.63,93.66,93.61,93.61,4302.0,83.5983,83.6251,83.5804,83.5804,4302.0
2016-08-04 15:00:00,93.63,93.63,93.56,93.58,10070.0,83.5983,83.5983,83.5358,83.5536,10070.0
2016-08-04 15:05:00,93.59,93.61,93.58,93.59,6938.0,83.5626,83.5804,83.5536,83.5626,6938.0
2016-08-04 15:10:00,93.59,93.63,93.57,93.57,10597.0,83.5626,83.5983,83.5447,83.5447,10597.0
2016-08-04 15:15:00,93.59,93.64,93.58,93.6,13684.0,83.5626,83.6072,83.5536,83.5715,13684.0
2016-08-04 15:20:00,93.6,93.61,93.56,93.58,9601.0,83.5715,83.5804,83.5358,83.5536,9601.0
2016-08-04 15:25:00,93.58,93.62,93.57,93.58,14044.0,83.5536,83.5894,83.5447,83.5536,14044.0
2016-08-04 15:30:00,93.6,93.61,93.56,93.6,21235.0,83.5715,83.5804,83.5358,83.5715,21235.0
2016-08-04 15:35:00,93.6,93.73,93.58,93.72,40167.0,83.5715,83.6876,83.5536,83.6786,40167.0
2016-08-04 15:40:00,93.7,93.75,93.7,93.75,20396.0,83.6608,83.7054,83.6608,83.7054,20396.0
2016-08-04 15:45:00,93.74,93.79,93.71,93.77,32119.0,83.6965,83.7411,83.6697,83.7233,32119.0
2016-08-04 15:50:00,93.76,93.76,93.71,93.73,22743.0,83.7144,83.7144,83.6697,83.6876,22743.0
2016-08-04 15:55:00,93.73,93.74,93.66,93.69,50903.0,83.6876,83.6965,83.6251,83.6519,50903.0
2016-08-05 09:30:00,93.67,94.07,93.31,94.07,40256.0,83.634,83.9911,83.3126,83.9911,40256.0
2016-08-05 09:35:00,94.06,94.06,93.86,93.9,4700.0,83.9822,83.9822,83.8036,83.8394,4700.0
2016-08-05 09:40:00,93.9,94.17,93.84,94.07,36865.0,83.8394,84.0804,83.7858,83.9911,36865.0
2016-08-05 09:45:00,94.09,94.19,94.09,94.11,14281.0,84.009,84.0983,84.009,84.0269,14281.0
2016-08-05 09:50:00,94.14,94.16,93.98,94.03,11703.0,84.0537,84.0715,83.9108,83.9554,11703.0
2016-08-05 09:55:00,94.04,94.15,93.81,93.86,81785.0,83.9644,84.0626,83.759,83.8036,81785.0
2016-08-05 10:00:00,93.87,93.92,93.75,93.75,22543.0,83.8126,83.8572,83.7054,83.7054,22543.0
2016-08-05 10:05:00,93.74,93.74,93.48,93.48,19483.0,83.6965,83.6965,83.4644,83.4644,19483.0
2016-08-05 10:10:00,93.49,93.49,93.34,93.36,15073.0,83.4733,83.4733,83.3394,83.3572,15073.0
2016-08-05 10:15:00,93.36,93.36,93.21,93.22,19176.0,83.3572,83.3572,83.2233,83.2322,19176.0
2016-08-05 10:20:00,93.21,93.23,93.08,93.11,18788.0,83.2233,83.2411,83.1072,83.134,18788.0
2016-08-05 10:25:00,93.12,93.21,93.12,93.17,12317.0,83.1429,83.2233,83.1429,83.1876,12317.0
2016-08-05 10:30:00,93.17,93.24,93.11,93.17,34333.0,83.1876,83.2501,83.134,83.1876,34333.0
2016-08-05 10:35:00,93.19,93.37,93.15,93.36,22206.0,83.2054,83.3661,83.1697,83.3572,22206.0
2016-08-05 10:40:00,93.38,93.61,93.38,93.61,3835.0,83.3751,83.5804,83.3751,83.5804,3835.0
2016-08-05 10:45:00,93.6,93.6,93.54,93.55,4325.0,83.5715,83.5715,83.5179,83.5269,4325.0
2016-08-05 10:50:00,93.55,93.72,93.53,93.72,103769.0,83.5269,83.6786,83.509,83.6786,103769.0
2016-08-05 10:55:00,93.74,93.8,93.64,93.69,10083.0,83.6965,83.7501,83.6072,83.6519,10083.0
2016-08-05 11:00:00,93.71,93.92,93.71,93.88,4725.0,83.6697,83.8572,83.6697,83.8215,4725.0
2016-08-05 11:05:00,93.87,93.91,93.82,93.82,3460.0,83.8126,83.8483,83.7679,83.7679,3460.0
2016-08-05 11:10:00,93.79,93.83,93.76,93.83,2250.0,83.7411,83.7769,83.7144,83.7769,2250.0
2016-08-05 11:15:00,93.81,93.83,93.74,93.74,2980.0,83.759,83.7769,83.6965,83.6965,2980.0
2016-08-05 11:20:00,93.74,93.74,93.68,93.7,6682.0,83.6965,83.6965,83.6429,83.6608,6682.0
2016-08-05 11:25:00,93.72,93.75,93.71,93.72,5341.0,83.6786,83.7054,83.6697,83.6786,5341.0
2016-08-05 11:30:00,93.71,93.72,93.67,93.68,13130.0,83.6697,83.6786,83.634,83.6429,13130.0
2016-08-05 11:35:00,93.67,93.67,93.54,93.54,29750.0,83.634,83.634,83.5179,83.5179,29750.0
2016-08-05 11:40:00,93.54,93.57,93.49,93.53,13150.0,83.5179,83.5447,83.4733,83.509,13150.0
2016-08-05 11:45:00,93.53,93.55,93.53,93.53,3870.0,83.509,83.5269,83.509,83.509,3870.0
2016-08-05 11:50:00,93.51,93.51,93.42,93.47,9363.0,83.4911,83.4911,83.4108,83.4554,9363.0
2016-08-05 11:55:00,93.48,93.49,93.35,93.35,13992.0,83.4644,83.4733,83.3483,83.3483,13992.0
2016-08-05 12:00:00,93.34,93.43,93.33,93.41,3056.0,83.3394,83.4197,83.3304,83.4019,3056.0
2016-08-05 12:05:00,93.44,93.49,93.44,93.47,2250.0,83.4286,83.4733,83.4286,83.4554,2250.0
2016-08-05 12:10:00,93.48,93.61,93.48,93.6,4837.0,83.4644,83.5804,83.4644,83.5715,4837.0
2016-08-05 12:15:00,93.6,93.64,93.57,93.57,8974.0,83.5715,83.6072,83.5447,83.5447,8974.0
2016-08-05 12:20:00,93.56,93.56,93.38,93.39,18294.0,83.5358,83.5358,83.3751,83.384,18294.0
2016-08-05 12:25:00,93.39,93.44,93.31,93.38,23570.0,83.384,83.4286,83.3126,83.3751,23570.0
2016-08-05 12:30:00,93.38,93.43,93.22,93.27,66299.0,83.3751,83.4197,83.2322,83.2769,66299.0
2016-08-05 12:35:00,93.31,93.31,93.1,93.13,95410.0,83.3126,83.3126,83.1251,83.1519,95410.0
2016-08-05 12:40:00,93.13,93.14,93.04,93.04,25588.0,83.1519,83.1608,83.0715,83.0715,25588.0
2016-08-05 12:45:00,93.03,93.25,93.02,93.25,18567.0,83.0626,83.259,83.0536,83.259,18567.0
2016-08-05 12:50:00,93.25,93.28,93.21,93.27,3920.0,83.259,83.2858,83.2233,83.2769,3920.0
2016-08-05 12:55:00,93.27,93.28,93.21,93.22,5005.0,83.2769,83.2858,83.2233,83.2322,5005.0
2016-08-05 13:00:00,93.2,93.27,93.18,93.24,2841.0,83.2144,83.2769,83.1965,83.2501,2841.0
2016-08-05 13:05:00,93.25,93.3,93.21,93.3,3669.0,83.259,83.3036,83.2233,83.3036,3669.0
2016-08-05 13:10:00,93.28,93.33,93.27,93.33,2087.0,83.2858,83.3304,83.2769,83.3304,2087.0
2016-08-05 13:15:00,93.36,93.37,93.16,93.17,29644.0,83.3572,83.3661,83.1786,83.1876,29644.0
2016-08-05 13:20:00,93.19,93.19,92.75,92.8,54473.0,83.2054,83.2054,82.8126,82.8572,54473.0
2016-08-05 13:25:00,92.78,92.78,92.52,92.55,33039.0,82.8394,82.8394,82.6072,82.634,33039.0
2016-08-05 13:30:00,92.53,92.75,92.49,92.74,32737.0,82.6161,82.8126,82.5804,82.8036,32737.0
2016-08-05 13:35:00,92.75,92.85,92.74,92.84,10922.0,82.8126,82.9019,82.8036,82.8929,10922.0
2016-08-05 13:40:00,92.83,92.92,92.8,92.89,7691.0,82.884,82.9644,82.8572,82.9376,7691.0
2016-08-05 13:45:00,92.9,92.97,92.88,92.95,8408.0,82.9465,83.009,82.9286,82.9911,8408.0
2016-08-05 13:50:00,92.96,93.08,92.96,93.08,9993.0,83.0001,83.1072,83.0001,83.1072,9993.0
2016-08-05 13:55:00,93.08,93.19,93.06,93.18,10459.0,83.1072,83.2054,83.0894,83.1965,10459.0
2016-08-05 14:00:00,93.17,93.21,93.12,93.16,7622.0,83.1876,83.2233,83.1429,83.1786,7622.0
2016-08-05 14:05:00,93.16,93.25,93.15,93.23,11873.0,83.1786,83.259,83.1697,83.2411,11873.0
2016-08-05 14:10:00,93.21,93.26,93.16,93.25,5983.0,83.2233,83.2679,83.1786,83.259,5983.0
2016-08-05 14:15:00,93.25,93.28,93.22,93.27,8034.0,83.259,83.2858,83.2322,83.2769,8034.0
2016-08-05 14:20:00,93.27,93.32,93.24,93.32,5708.0,83.2769,83.3215,83.2501,83.3215,5708.0
2016-08-05 14:25:00,93.31,93.35,93.3,93.35,14265.0,83.3126,83.3483,83.3036,83.3483,14265.0
2016-08-05 14:30:00,93.35,93.39,93.33,93.38,10435.0,83.3483,83.384,83.3304,83.3751,10435.0
2016-08-05 14:35:00,93.37,93.39,93.19,93.38,59948.0,83.3661,83.384,83.2054,83.3751,59948.0
2016-08-05 14:40:00,93.39,93.4,93.33,93.37,17122.0,83.384,83.3929,83.3304,83.3661,17122.0
2016-08-05 14:45:00,93.36,93.37,93.17,93.32,39481.0,83.3572,83.3661,83.1876,83.3215,39481.0
2016-08-05 14:50:00,93.34,93.45,93.3,93.39,20604.0,83.3394,83.4376,83.3036,83.384,20604.0
2016-08-05 14:55:00,93.38,93.44,93.38,93.43,8889.0,83.3751,83.4286,83.3751,83.4197,8889.0
2016-08-05 15:00:00,93.44,93.44,93.39,93.42,11859.0,83.4286,83.4286,83.384,83.4108,11859.0
2016-08-05 15:05:00,93.43,93.52,93.43,93.52,12824.0,83.4197,83.5001,83.4197,83.5001,12824.0
2016-08-05 15:10:00,93.54,93.58,93.54,93.56,13357.0,83.5179,83.5536,83.5179,83.5358,13357.0
2016-08-05 15:15:00,93.56,93.59,93.53,93.55,18248.0,83.5358,83.5626,83.509,83.5269,18248.0
2016-08-05 15:20:00,93.55,93.56,93.43,93.45,9849.0,83.5269,83.5358,83.4197,83.4376,9849.0
2016-08-05 15:25:00,93.43,93.44,93.4,93.41,9695.0,83.4197,83.4286,83.3929,83.4019,9695.0
2016-08-05 15:30:00,93.42,93.46,93.38,93.46,14450.0,83.4108,83.4465,83.3751,83.4465,14450.0
2016-08-05 15:35:00,93.45,93.51,93.45,93.49,13250.0,83.4376,83.4911,83.4376,83.4733,13250.0
2016-08-05 15:40:00,93.49,93.54,93.46,93.5,14678.0,83.4733,83.5179,83.4465,83.4822,14678.0
2016-08-05 15:45:00,93.51,93.57,93.45,93.48,23141.0,83.4911,83.5447,83.4376,83.4644,23141.0
2016-08-05 15:50:00,93.5,93.54,93.47,93.48,21333.0,83.4822,83.5179,83.4554,83.4644,21333.0
2016-08-05 15:55:00,93.51,93.57,93.51,93.57,38626.0,83.4911,83.5447,83.4911,83.5447,38626.0
2016-08-08 09:30:00,93.57,93.57,93.22,93.25,22099.0,83.5447,83.5447,83.2322,83.259,22099.0
2016-08-08 09:35:00,93.34,93.35,93.11,93.22,17351.0,83.3394,83.3483,83.134,83.2322,17351.0
2016-08-08 09:40:00,93.24,93.42,93.21,93.35,5079.0,83.2501,83.4108,83.2233,83.3483,5079.0
2016-08-08 09:45:00,93.34,93.36,93.24,93.26,3161.0,83.3394,83.3572,83.2501,83.2679,3161.0
2016-08-08 09:50:00,93.34,93.38,93.25,93.31,6254.0,83.3394,83.3751,83.259,83.3126,6254.0
2016-08-08 09:55:00,93.36,93.42,93.34,93.41,4438.0,83.3572,83.4108,83.3394,83.4019,4438.0
2016-08-08 10:00:00,93.34,93.45,93.34,93.37,12482.0,83.3394,83.4376,83.3394,83.3661,12482.0
2016-08-08 10:05:00,93.4,93.59,93.39,93.55,3711.0,83.3929,83.5626,83.384,83.5269,3711.0
2016-08-08 10:10:00,93.59,93.61,93.48,93.61,8019.0,83.5626,83.5804,83.4644,83.5804,8019.0
2016-08-08 10:15:00,93.64,93.64,93.57,93.57,4468.0,83.6072,83.6072,83.5447,83.5447,4468.0
2016-08-08 10:20:00,93.6,93.6,93.49,93.54,4635.0,83.5715,83.5715,83.4733,83.5179,4635.0
2016-08-08 10:25:00,93.51,93.61,93.51,93.61,3933.0,83.4911,83.5804,83.4911,83.5804,3933.0
2016-08-08 10:30:00,93.6,93.6,93.49,93.54,9554.0,83.5715,83.5715,83.4733,83.5179,9554.0
2016-08-08 10:35:00,93.53,93.56,93.48,93.49,7538.0,83.509,83.5358,83.4644,83.4733,7538.0
2016-08-08 10:40:00,93.5,93.52,93.47,93.52,4520.0,83.4822,83.5001,83.4554,83.5001,4520.0
2016-08-08 10:45:00,93.51,93.53,93.5,93.53,7624.0,83.4911,83.509,83.4822,83.509,7624.0
2016-08-08 10:50:00,93.52,93.53,93.51,93.52,3058.0,83.5001,83.509,83.4911,83.5001,3058.0
2016-08-08 10:55:00,93.53,93.53,93.49,93.49,4754.0,83.509,83.509,83.4733,83.4733,4754.0
2016-08-08 11:00:00,93.5,93.52,93.47,93.52,6544.0,83.4822,83.5001,83.4554,83.5001,6544.0
2016-08-08 11:05:00,93.5,93.52,93.45,93.5,9133.0,83.4822,83.5001,83.4376,83.4822,9133.0
2016-08-08 11:10:00,93.5,93.5,93.45,93.46,3576.0,83.4822,83.4822,83.4376,83.4465,3576.0
2016-08-08 11:15:00,93.45,93.45,93.33,93.35,9777.0,83.4376,83.4376,83.3304,83.3483,9777.0
2016-08-08 11:20:00,93.33,93.46,93.33,93.46,8143.0,83.3304,83.4465,83.3304,83.4465,8143.0
2016-08-08 11:25:00,93.47,93.52,93.47,93.5,2707.0,83.4554,83.5001,83.4554,83.4822,2707.0
2016-08-08 11:30:00,93.5,93.51,93.47,93.5,5592.0,83.4822,83.4911,83.4554,83.4822,5592.0
2016-08-08 11:35:00,93.49,93.55,93.48,93.55,4822.0,83.4733,83.5269,83.4644,83.5269,4822.0
2016-08-08 11:40:00,93.56,93.62,93.56,93.61,5303.0,83.5358,83.5894,83.5358,83.5804,5303.0
2016-08-08 11:45:00,93.62,93.62,93.51,93.54,5450.0,83.5894,83.5894,83.4911,83.5179,5450.0
2016-08-08 11:50:00,93.54,93.59,93.51,93.51,2695.0,83.5179,83.5626,83.4911,83.4911,2695.0
2016-08-08 11:55:00,93.5,93.51,93.48,93.49,1400.0,83.4822,83.4911,83.4644,83.4733,1400.0
2016-08-08 12:00:00,93.5,93.52,93.45,93.52,3200.0,83.4822,83.5001,83.4376,83.5001,3200.0
2016-08-08 12:05:00,93.53,93.57,93.5,93.57,4019.0,83.509,83.5447,83.4822,83.5447,4019.0
2016-08-08 12:10:00,93.56,93.56,93.5,93.5,1310.0,83.5358,83.5358,83.4822,83.4822,1310.0
2016-08-08 12:15:00,93.51,93.57,93.51,93.54,2121.0,83.4911,83.5447,83.4911,83.5179,2121.0
2016-08-08 12:20:00,93.54,93.56,93.53,93.55,3319.0,83.5179,83.5358,83.509,83.5269,3319.0
2016-08-08 12:25:00,93.55,93.58,93.55,93.57,1465.0,83.5269,83.5536,83.5269,83.5447,1465.0
2016-08-08 12:30:00,93.54,93.56,93.47,93.48,5078.0,83.5179,83.5358,83.4554,83.4644,5078.0
2016-08-08 12:35:00,93.49,93.49,93.41,93.46,3437.0,83.4733,83.4733,83.4019,83.4465,3437.0
2016-08-08 12:40:00,93.47,93.48,93.45,93.47,1445.0,83.4554,83.4644,83.4376,83.4554,1445.0
2016-08-08 12:45:00,93.46,93.51,93.42,93.42,6369.0,83.4465,83.4911,83.4108,83.4108,6369.0
2016-08-08 12:50:00,93.43,93.5,93.39,93.42,4504.0,83.4197,83.4822,83.384,83.4108,4504.0
2016-08-08 12:55:00,93.41,93.41,93.36,93.36,13750.0,83.4019,83.4019,83.3572,83.3572,13750.0
2016-08-08 13:00:00,93.37,93.37,93.32,93.33,5100.0,83.3661,83.3661,83.3215,83.3304,5100.0
2016-08-08 13:05:00,93.33,93.42,93.33,93.37,2838.0,83.3304,83.4108,83.3304,83.3661,2838.0
2016-08-08 13:10:00,93.4,93.45,93.37,93.45,2375.0,83.3929,83.4376,83.3661,83.4376,2375.0
2016-08-08 13:15:00,93.45,93.45,93.42,93.44,2001.0,83.4376,83.4376,83.4108,83.4286,2001.0
2016-08-08 13:20:00,93.44,93.48,93.44,93.48,5142.0,83.4286,83.4644,83.4286,83.4644,5142.0
2016-08-08 13:25:00,93.48,93.49,93.46,93.47,1791.0,83.4644,83.4733,83.4465,83.4554,1791.0
2016-08-08 13:30:00,93.47,93.51,93.47,93.5,6550.0,83.4554,83.4911,83.4554,83.4822,6550.0
2016-08-08 13:35:00,93.5,93.53,93.47,93.53,3848.0,83.4822,83.509,83.4554,83.509,3848.0
2016-08-08 13:40:00,93.54,93.57,93.49,93.5,2110.0,83.5179,83.5447,83.4733,83.4822,2110.0
2016-08-08 13:45:00,93.51,93.56,93.51,93.52,1810.0,83.4911,83.5358,83.4911,83.5001,1810.0
2016-08-08 13:50:00,93.52,93.61,93.52,93.61,2514.0,83.5001,83.5804,83.5001,83.5804,2514.0
2016-08-08 13:55:00,93.6,93.62,93.55,93.62,30555.0,83.5715,83.5894,83.5269,83.5894,30555.0
2016-08-08 14:00:00,93.58,93.58,93.5,93.5,3623.0,83.5536,83.5536,83.4822,83.4822,3623.0
2016-08-08 14:05:00,93.51,93.57,93.5,93.52,3561.0,83.4911,83.5447,83.4822,83.5001,3561.0
2016-08-08 14:10:00,93.51,93.52,93.47,93.47,3474.0,83.4911,83.5001,83.4554,83.4554,3474.0
2016-08-08 14:15:00,93.46,93.5,93.37,93.44,7778.0,83.4465,83.4822,83.3661,83.4286,7778.0
2016-08-08 14:20:00,93.46,93.51,93.44,93.49,9183.0,83.4465,83.4911,83.4286,83.4733,9183.0
2016-08-08 14:25:00,93.48,93.52,93.48,93.48,2450.0,83.4644,83.5001,83.4644,83.4644,2450.0
2016-08-08 14:30:00,93.48,93.56,93.48,93.56,4450.0,83.4644,83.5358,83.4644,83.5358,4450.0
2016-08-08 14:35:00,93.54,93.55,93.51,93.52,3457.0,83.5179,83.5269,83.4911,83.5001,3457.0
2016-08-08 14:40:00,93.52,93.56,93.51,93.54,5575.0,83.5001,83.5358,83.4911,83.5179,5575.0
2016-08-08 14:45:00,93.53,93.54,93.48,93.52,5440.0,83.509,83.5179,83.4644,83.5001,5440.0
2016-08-08 14:50:00,93.51,93.52,93.48,93.51,3332.0,83.4911,83.5001,83.4644,83.4911,3332.0
2016-08-08 14:55:00,93.5,93.5,93.46,93.48,2774.0,83.4822,83.4822,83.4465,83.4644,2774.0
2016-08-08 15:00:00,93.49,93.55,93.44,93.44,17780.0,83.4733,83.5269,83.4286,83.4286,17780.0
2016-08-08 15:05:00,93.44,93.45,93.39,93.44,8266.0,83.4286,83.4376,83.384,83.4286,8266.0
2016-08-08 15:10:00,93.44,93.5,93.41,93.42,5398.0,83.4286,83.4822,83.4019,83.4108,5398.0
2016-08-08 15:15:00,93.43,93.45,93.4,93.45,4160.0,83.4197,83.4376,83.3929,83.4376,4160.0
2016-08-08 15:20:00,93.45,93.46,93.36,93.39,16498.0,83.4376,83.4465,83.3572,83.384,16498.0
2016-08-08 15:25:00,93.38,93.41,93.38,93.38,6707.0,83.3751,83.4019,83.3751,83.3751,6707.0
2016-08-08 15:30:00,93.38,93.41,93.38,93.4,5052.0,83.3751,83.4019,83.3751,83.3929,5052.0
2016-08-08 15:35:00,93.4,93.41,93.39,93.4,39561.0,83.3929,83.4019,83.384,83.3929,39561.0
2016-08-08 15:40:00,93.41,93.41,93.36,93.39,27121.0,83.4019,83.4019,83.3572,83.384,27121.0
2016-08-08 15:45:00,93.39,93.41,93.34,93.38,41145.0,83.384,83.4019,83.3394,83.3751,41145.0
2016-08-08 15:50:00,93.37,93.39,93.36,93.36,34672.0,83.3661,83.384,83.3572,83.3572,34672.0
2016-08-08 15:55:00,93.37,93.37,93.29,93.3,125145.0,83.3661,83.3661,83.2947,83.3036,125145.0
2016-08-09 09:30:00,93.49,93.5,93.33,93.43,16027.0,83.4733,83.4822,83.3304,83.4197,16027.0
2016-08-09 09:35:00,93.45,93.55,93.39,93.5,8415.0,83.4376,83.5269,83.384,83.4822,8415.0
2016-08-09 09:40:00,93.53,93.54,93.46,93.49,8987.0,83.509,83.5179,83.4465,83.4733,8987.0
2016-08-09 09:45:00,93.53,93.58,93.49,93.58,11213.0,83.509,83.5536,83.4733,83.5536,11213.0
2016-08-09 09:50:00,93.59,93.8,93.59,93.74,14223.0,83.5626,83.7501,83.5626,83.6965,14223.0
2016-08-09 09:55:00,93.77,93.99,93.76,93.99,9453.0,83.7233,83.9197,83.7144,83.9197,9453.0
2016-08-09 10:00:00,94.0,94.06,93.83,93.86,36172.0,83.9286,83.9822,83.7769,83.8036,36172.0
2016-08-09 10:05:00,93.83,93.9,93.76,93.9,4425.0,83.7769,83.8394,83.7144,83.8394,4425.0
2016-08-09 10:10:00,93.92,93.93,93.77,93.83,4541.0,83.8572,83.8661,83.7233,83.7769,4541.0
2016-08-09 10:15:00,93.85,93.87,93.81,93.87,15650.0,83.7947,83.8126,83.759,83.8126,15650.0
2016-08-09 10:20:00,93.84,93.93,93.84,93.88,6189.0,83.7858,83.8661,83.7858,83.8215,6189.0
2016-08-09 10:25:00,93.89,93.91,93.85,93.88,5835.0,83.8304,83.8483,83.7947,83.8215,5835.0
2016-08-09 10:30:00,93.88,93.91,93.85,93.91,3625.0,83.8215,83.8483,83.7947,83.8483,3625.0
2016-08-09 10:35:00,93.92,93.94,93.87,93.87,6330.0,83.8572,83.8751,83.8126,83.8126,6330.0
2016-08-09 10:40:00,93.86,93.91,93.86,93.9,2915.0,83.8036,83.8483,83.8036,83.8394,2915.0
2016-08-09 10:45:00,93.92,93.99,93.91,93.94,12597.0,83.8572,83.9197,83.8483,83.8751,12597.0
2016-08-09 10:50:00,93.94,93.95,93.89,93.92,4838.0,83.8751,83.884,83.8304,83.8572,4838.0
2016-08-09 10:55:00,93.93,93.95,93.85,93.86,4477.0,83.8661,83.884,83.7947,83.8036,4477.0
2016-08-09 11:00:00,93.81,93.93,93.81,93.92,3386.0,83.759,83.8661,83.759,83.8572,3386.0
2016-08-09 11:05:00,93.92,93.92,93.88,93.9,4402.0,83.8572,83.8572,83.8215,83.8394,4402.0
2016-08-09 11:10:00,93.9,93.96,93.89,93.96,39608.0,83.8394,83.8929,83.8304,83.8929,39608.0
2016-08-09 11:15:00,93.96,93.96,93.89,93.89,3599.0,83.8929,83.8929,83.8304,83.8304,3599.0
2016-08-09 11:20:00,93.91,93.91,93.77,93.77,4311.0,83.8483,83.8483,83.7233,83.7233,4311.0
2016-08-09 11:25:00,93.78,93.88,93.77,93.88,2700.0,83.7322,83.8215,83.7233,83.8215,2700.0
2016-08-09 11:30:00,93.86,93.87,93.79,93.81,3317.0,83.8036,83.8126,83.7411,83.759,3317.0
2016-08-09 11:35:00,93.82,93.87,93.79,93.87,33268.0,83.7679,83.8126,83.7411,83.8126,33268.0
2016-08-09 11:40:00,93.86,93.89,93.83,93.86,9854.0,83.8036,83.8304,83.7769,83.8036,9854.0
2016-08-09 11:45:00,93.85,93.91,93.82,93.83,10438.0,83.7947,83.8483,83.7679,83.7769,10438.0
2016-08-09 11:50:00,93.82,93.92,93.81,93.9,5507.0,83.7679,83.8572,83.759,83.8394,5507.0
2016-08-09 11:55:00,93.91,93.95,93.88,93.9,4742.0,83.8483,83.884,83.8215,83.8394,4742.0
2016-08-09 12:00:00,93.89,93.89,93.85,93.85,800.0,83.8304,83.8304,83.7947,83.7947,800.0
2016-08-09 12:05:00,93.85,93.88,93.84,93.85,3217.0,83.7947,83.8215,83.7858,83.7947,3217.0
2016-08-09 12:10:00,93.85,93.87,93.81,93.85,3125.0,83.7947,83.8126,83.759,83.7947,3125.0
2016-08-09 12:15:00,93.86,93.86,93.83,93.84,920.0,83.8036,83.8036,83.7769,83.7858,920.0
2016-08-09 12:20:00,93.85,93.86,93.74,93.74,4500.0,83.7947,83.8036,83.6965,83.6965,4500.0
2016-08-09 12:25:00,93.75,93.75,93.72,93.74,3300.0,83.7054,83.7054,83.6786,83.6965,3300.0
2016-08-09 12:30:00,93.74,93.75,93.69,93.7,4758.0,83.6965,83.7054,83.6519,83.6608,4758.0
2016-08-09 12:35:00,93.7,93.75,93.7,93.75,2693.0,83.6608,83.7054,83.6608,83.7054,2693.0
2016-08-09 12:40:00,93.76,93.78,93.73,93.74,3120.0,83.7144,83.7322,83.6876,83.6965,3120.0
2016-08-09 12:45:00,93.74,93.74,93.69,93.7,3071.0,83.6965,83.6965,83.6519,83.6608,3071.0
2016-08-09 12:50:00,93.69,93.73,93.67,93.73,1370.0,83.6519,83.6876,83.634,83.6876,1370.0
2016-08-09 12:55:00,93.72,93.72,93.63,93.65,7100.0,83.6786,83.6786,83.5983,83.6161,7100.0
2016-08-09 13:00:00,93.65,93.71,93.65,93.71,1329.0,83.6161,83.6697,83.6161,83.6697,1329.0
2016-08-09 13:05:00,93.69,93.7,93.63,93.65,7810.0,83.6519,83.6608,83.5983,83.6161,7810.0
2016-08-09 13:10:00,93.65,93.66,93.6,93.6,17465.0,83.6161,83.6251,83.5715,83.5715,17465.0
2016-08-09 13:15:00,93.62,93.63,93.59,93.62,4763.0,83.5894,83.5983,83.5626,83.5894,4763.0
2016-08-09 13:20:00,93.61,93.62,93.59,93.59,3752.0,83.5804,83.5894,83.5626,83.5626,3752.0
2016-08-09 13:25:00,93.6,93.63,93.59,93.59,8263.0,83.5715,83.5983,83.5626,83.5626,8263.0
2016-08-09 13:30:00,93.58,93.61,93.57,93.61,3492.0,83.5536,83.5804,83.5447,83.5804,3492.0
2016-08-09 13:35:00,93.62,93.62,93.58,93.6,6667.0,83.5894,83.5894,83.5536,83.5715,6667.0
2016-08-09 13:40:00,93.58,93.58,93.53,93.56,2480.0,83.5536,83.5536,83.509,83.5358,2480.0
2016-08-09 13:45:00,93.57,93.57,93.53,93.55,2419.0,83.5447,83.5447,83.509,83.5269,2419.0
2016-08-09 13:50:00,93.56,93.56,93.5,93.51,3954.0,83.5358,83.5358,83.4822,83.4911,3954.0
2016-08-09 13:55:00,93.51,93.55,93.5,93.55,7671.0,83.4911,83.5269,83.4822,83.5269,7671.0
2016-08-09 14:00:00,93.54,93.54,93.51,93.52,2653.0,83.5179,83.5179,83.4911,83.5001,2653.0
2016-08-09 14:05:00,93.51,93.56,93.49,93.53,5329.0,83.4911,83.5358,83.4733,83.509,5329.0
2016-08-09 14:10:00,93.53,93.54,93.45,93.45,6591.0,83.509,83.5179,83.4376,83.4376,6591.0
2016-08-09 14:15:00,93.43,93.54,93.42,93.53,5820.0,83.4197,83.5179,83.4108,83.509,5820.0
2016-08-09 14:20:00,93.53,93.54,93.47,93.49,5272.0,83.509,83.5179,83.4554,83.4733,5272.0
2016-08-09 14:25:00,93.49,93.5,93.46,93.47,4155.0,83.4733,83.4822,83.4465,83.4554,4155.0
2016-08-09 14:30:00,93.46,93.47,93.36,93.36,18383.0,83.4465,83.4554,83.3572,83.3572,18383.0
2016-08-09 14:35:00,93.37,93.45,93.34,93.4,6444.0,83.3661,83.4376,83.3394,83.3929,6444.0
2016-08-09 14:40:00,93.37,93.41,93.37,93.4,3126.0,83.3661,83.4019,83.3661,83.3929,3126.0
2016-08-09 14:45:00,93.42,93.43,93.32,93.36,9045.0,83.4108,83.4197,83.3215,83.3572,9045.0
2016-08-09 14:50:00,93.36,93.39,93.35,93.36,6537.0,83.3572,83.384,83.3483,83.3572,6537.0
2016-08-09 14:55:00,93.36,93.41,93.36,93.38,8495.0,83.3572,83.4019,83.3572,83.3751,8495.0
2016-08-09 15:00:00,93.38,93.4,93.36,93.39,12434.0,83.3751,83.3929,83.3572,83.384,12434.0
2016-08-09 15:05:00,93.39,93.39,93.36,93.37,5570.0,83.384,83.384,83.3572,83.3661,5570.0
2016-08-09 15:10:00,93.37,93.42,93.36,93.36,11029.0,83.3661,83.4108,83.3572,83.3572,11029.0
2016-08-09 15:15:00,93.37,93.38,93.31,93.33,7425.0,83.3661,83.3751,83.3126,83.3304,7425.0
2016-08-09 15:20:00,93.32,93.39,93.31,93.37,7151.0,83.3215,83.384,83.3126,83.3661,7151.0
2016-08-09 15:25:00,93.37,93.41,93.33,93.35,10670.0,83.3661,83.4019,83.3304,83.3483,10670.0
2016-08-09 15:30:00,93.37,93.38,93.31,93.34,11539.0,83.3661,83.3751,83.3126,83.3394,11539.0
2016-08-09 15:35:00,93.34,93.39,93.34,93.38,17770.0,83.3394,83.384,83.3394,83.3751,17770.0
2016-08-09 15:40:00,93.38,93.4,93.34,93.36,12946.0,83.3751,83.3929,83.3394,83.3572,12946.0
2016-08-09 15:45:00,93.36,93.37,93.31,93.36,23281.0,83.3572,83.3661,83.3126,83.3572,23281.0
2016-08-09 15:50:00,93.36,93.39,93.33,93.39,46227.0,83.3572,83.384,83.3304,83.384,46227.0
2016-08-09 15:55:00,93.37,93.39,93.33,93.35,84360.0,83.3661,83.384,83.3304,83.3483,84360.0
2016-08-10 09:30:00,93.29,93.41,93.23,93.32,23467.0,83.2947,83.4019,83.2411,83.3215,23467.0
2016-08-10 09:35:00,93.32,93.41,93.22,93.22,17371.0,83.3215,83.4019,83.2322,83.2322,17371.0
2016-08-10 09:40:00,93.25,93.31,93.12,93.21,7464.0,83.259,83.3126,83.1429,83.2233,7464.0
2016-08-10 09:45:00,93.21,93.22,93.11,93.16,7022.0,83.2233,83.2322,83.134,83.1786,7022.0
2016-08-10 09:50:00,93.18,93.18,93.0,93.13,8162.0,83.1965,83.1965,83.0358,83.1519,8162.0
2016-08-10 09:55:00,93.11,93.12,92.82,92.83,20502.0,83.134,83.1429,82.8751,82.884,20502.0
2016-08-10 10:00:00,92.81,92.83,92.76,92.81,10052.0,82.8661,82.884,82.8215,82.8661,10052.0
2016-08-10 10:05:00,92.8,92.93,92.8,92.93,7638.0,82.8572,82.9733,82.8572,82.9733,7638.0
2016-08-10 10:10:00,92.92,92.93,92.76,92.78,13550.0,82.9644,82.9733,82.8215,82.8394,13550.0
2016-08-10 10:15:00,92.79,92.8,92.74,92.76,9614.0,82.8483,82.8572,82.8036,82.8215,9614.0
2016-08-10 10:20:00,92.75,92.8,92.73,92.8,23475.0,82.8126,82.8572,82.7947,82.8572,23475.0
2016-08-10 10:25:00,92.8,92.93,92.72,92.93,18177.0,82.8572,82.9733,82.7858,82.9733,18177.0
2016-08-10 10:30:00,92.95,93.13,92.9,93.1,33769.0,82.9911,83.1519,82.9465,83.1251,33769.0
2016-08-10 10:35:00,93.1,93.2,93.1,93.15,8242.0,83.1251,83.2144,83.1251,83.1697,8242.0
2016-08-10 10:40:00,93.16,93.24,93.15,93.24,7501.0,83.1786,83.2501,83.1697,83.2501,7501.0
2016-08-10 10:45:00,93.23,93.23,93.16,93.18,7033.0,83.2411,83.2411,83.1786,83.1965,7033.0
2016-08-10 10:50:00,93.17,93.19,92.99,93.0,12559.0,83.1876,83.2054,83.0269,83.0358,12559.0
2016-08-10 10:55:00,92.98,93.03,92.96,93.01,12550.0,83.0179,83.0626,83.0001,83.0447,12550.0
2016-08-10 11:00:00,93.0,93.17,92.99,93.16,13411.0,83.0358,83.1876,83.0269,83.1786,13411.0
2016-08-10 11:05:00,93.17,93.19,93.08,93.17,8686.0,83.1876,83.2054,83.1072,83.1876,8686.0
2016-08-10 11:10:00,93.16,93.17,93.14,93.15,13200.0,83.1786,83.1876,83.1608,83.1697,13200.0
2016-08-10 11:15:00,93.14,93.14,92.94,92.95,6149.0,83.1608,83.1608,82.9822,82.9911,6149.0
2016-08-10 11:20:00,92.92,93.01,92.92,92.99,9579.0,82.9644,83.0447,82.9644,83.0269,9579.0
2016-08-10 11:25:00,93.02,93.04,92.96,92.96,6700.0,83.0536,83.0715,83.0001,83.0001,6700.0
2016-08-10 11:30:00,92.98,93.03,92.97,93.02,5001.0,83.0179,83.0626,83.009,83.0536,5001.0
2016-08-10 11:35:00,93.04,93.15,93.04,93.11,6186.0,83.0715,83.1697,83.0715,83.134,6186.0
2016-08-10 11:40:00,93.11,93.12,93.1,93.1,11778.0,83.134,83.1429,83.1251,83.1251,11778.0
2016-08-10 11:45:00,93.11,93.12,93.07,93.07,4199.0,83.134,83.1429,83.0983,83.0983,4199.0
2016-08-10 11:50:00,93.07,93.08,92.95,92.95,12816.0,83.0983,83.1072,82.9911,82.9911,12816.0
2016-08-10 11:55:00,92.95,92.96,92.9,92.91,6335.0,82.9911,83.0001,82.9465,82.9554,6335.0
2016-08-10 12:00:00,92.91,93.0,92.87,92.95,10138.0,82.9554,83.0358,82.9197,82.9911,10138.0
2016-08-10 12:05:00,92.95,92.95,92.9,92.91,12214.0,82.9911,82.9911,82.9465,82.9554,12214.0
2016-08-10 12:10:00,92.92,92.95,92.92,92.92,10663.0,82.9644,82.9911,82.9644,82.9644,10663.0
2016-08-10 12:15:00,92.92,93.06,92.92,93.05,14008.0,82.9644,83.0894,82.9644,83.0804,14008.0
2016-08-10 12:20:00,93.04,93.05,92.97,93.02,8748.0,83.0715,83.0804,83.009,83.0536,8748.0
2016-08-10 12:25:00,93.03,93.04,93.0,93.01,3550.0,83.0626,83.0715,83.0358,83.0447,3550.0
2016-08-10 12:30:00,93.01,93.04,92.99,93.03,6291.0,83.0447,83.0715,83.0269,83.0626,6291.0
2016-08-10 12:35:00,93.03,93.06,93.03,93.05,5810.0,83.0626,83.0894,83.0626,83.0804,5810.0
2016-08-10 12:40:00,93.04,93.04,92.99,93.01,6078.0,83.0715,83.0715,83.0269,83.0447,6078.0
2016-08-10 12:45:00,93.01,93.06,93.01,93.05,5854.0,83.0447,83.0894,83.0447,83.0804,5854.0
2016-08-10 12:50:00,93.05,93.05,93.02,93.03,5018.0,83.0804,83.0804,83.0536,83.0626,5018.0
2016-08-10 12:55:00,93.04,93.11,93.04,93.11,5490.0,83.0715,83.134,83.0715,83.134,5490.0
2016-08-10 13:00:00,93.12,93.14,93.1,93.12,6789.0,83.1429,83.1608,83.1251,83.1429,6789.0
2016-08-10 13:05:00,93.12,93.15,93.1,93.14,9280.0,83.1429,83.1697,83.1251,83.1608,9280.0
2016-08-10 13:10:00,93.14,93.17,93.11,93.17,5902.0,83.1608,83.1876,83.134,83.1876,5902.0
2016-08-10 13:15:00,93.16,93.16,93.1,93.1,10401.0,83.1786,83.1786,83.1251,83.1251,10401.0
2016-08-10 13:20:00,93.1,93.1,93.01,93.06,9814.0,83.1251,83.1251,83.0447,83.0894,9814.0
2016-08-10 13:25:00,93.06,93.06,92.91,93.0,19946.0,83.0894,83.0894,82.9554,83.0358,19946.0
2016-08-10 13:30:00,92.99,92.99,92.88,92.9,20656.0,83.0269,83.0269,82.9286,82.9465,20656.0
2016-08-10 13:35:00,92.9,92.96,92.89,92.93,13866.0,82.9465,83.0001,82.9376,82.9733,13866.0
2016-08-10 13:40:00,92.93,92.97,92.92,92.95,4300.0,82.9733,83.009,82.9644,82.9911,4300.0
2016-08-10 13:45:00,92.95,92.96,92.89,92.91,9367.0,82.9911,83.0001,82.9376,82.9554,9367.0
2016-08-10 13:50:00,92.91,92.96,92.89,92.96,7414.0,82.9554,83.0001,82.9376,83.0001,7414.0
2016-08-10 13:55:00,92.96,92.96,92.9,92.91,9618.0,83.0001,83.0001,82.9465,82.9554,9618.0
2016-08-10 14:00:00,92.91,92.96,92.91,92.94,16359.0,82.9554,83.0001,82.9554,82.9822,16359.0
2016-08-10 14:05:00,92.95,92.99,92.91,92.93,11942.0,82.9911,83.0269,82.9554,82.9733,11942.0
2016-08-10 14:10:00,92.94,92.96,92.89,92.89,8777.0,82.9822,83.0001,82.9376,82.9376,8777.0
2016-08-10 14:15:00,92.89,92.91,92.83,92.84,10106.0,82.9376,82.9554,82.884,82.8929,10106.0
2016-08-10 14:20:00,92.85,92.89,92.85,92.88,4499.0,82.9019,82.9376,82.9019,82.9286,4499.0
2016-08-10 14:25:00,92.88,92.9,92.84,92.84,4677.0,82.9286,82.9465,82.8929,82.8929,4677.0
2016-08-10 14:30:00,92.85,92.85,92.8,92.81,10808.0,82.9019,82.9019,82.8572,82.8661,10808.0
2016-08-10 14:35:00,92.81,92.86,92.8,92.85,6865.0,82.8661,82.9108,82.8572,82.9019,6865.0
2016-08-10 14:40:00,92.84,92.87,92.83,92.83,5653.0,82.8929,82.9197,82.884,82.884,5653.0
2016-08-10 14:45:00,92.84,92.86,92.83,92.86,8008.0,82.8929,82.9108,82.884,82.9108,8008.0
2016-08-10 14:50:00,92.87,92.87,92.84,92.85,6556.0,82.9197,82.9197,82.8929,82.9019,6556.0
2016-08-10 14:55:00,92.85,92.88,92.84,92.88,7254.0,82.9019,82.9286,82.8929,82.9286,7254.0
2016-08-10 15:00:00,92.88,92.92,92.86,92.91,12567.0,82.9286,82.9644,82.9108,82.9554,12567.0
2016-08-10 15:05:00,92.91,92.95,92.91,92.95,12461.0,82.9554,82.9911,82.9554,82.9911,12461.0
2016-08-10 15:10:00,92.95,92.95,92.93,92.95,11835.0,82.9911,82.9911,82.9733,82.9911,11835.0
2016-08-10 15:15:00,92.95,92.97,92.95,92.96,20708.0,82.9911,83.009,82.9911,83.0001,20708.0
2016-08-10 15:20:00,92.97,93.0,92.94,93.0,24422.0,83.009,83.0358,82.9822,83.0358,24422.0
2016-08-10 15:25:00,92.99,93.03,92.99,92.99,17632.0,83.0269,83.0626,83.0269,83.0269,17632.0
2016-08-10 15:30:00,92.98,92.98,92.94,92.94,25220.0,83.0179,83.0179,82.9822,82.9822,25220.0
2016-08-10 15:35:00,92.94,92.98,92.92,92.92,29017.0,82.9822,83.0179,82.9644,82.9644,29017.0
2016-08-10 15:40:00,92.92,92.95,92.81,92.85,36287.0,82.9644,82.9911,82.8661,82.9019,36287.0
2016-08-10 15:45:00,92.85,92.91,92.83,92.84,37207.0,82.9019,82.9554,82.884,82.8929,37207.0
2016-08-10 15:50:00,92.83,92.88,92.82,92.87,45649.0,82.884,82.9286,82.8751,82.9197,45649.0
2016-08-10 15:55:00,92.87,92.89,92.8,92.88,122486.0,82.9197,82.9376,82.8572,82.9286,122486.0
2016-08-11 09:30:00,92.96,93.24,92.96,93.11,19383.0,83.0001,83.2501,83.0001,83.134,19383.0
2016-08-11 09:35:00,93.22,93.23,92.81,92.86,62960.0,83.2322,83.2411,82.8661,82.9108,62960.0
2016-08-11 09:40:00,92.87,92.89,92.37,92.43,37743.0,82.9197,82.9376,82.4733,82.5269,37743.0
2016-08-11 09:45:00,92.48,92.49,92.18,92.22,31446.0,82.5715,82.5804,82.3036,82.3394,31446.0
2016-08-11 09:50:00,92.2,92.27,92.14,92.18,23526.0,82.3215,82.384,82.2679,82.3036,23526.0
2016-08-11 09:55:00,92.18,92.18,91.82,91.82,36632.0,82.3036,82.3036,81.9822,81.9822,36632.0
2016-08-11 10:00:00,91.81,91.93,91.76,91.93,25425.0,81.9733,82.0804,81.9286,82.0804,25425.0
2016-08-11 10:05:00,91.92,91.94,91.78,91.8,30354.0,82.0715,82.0894,81.9465,81.9644,30354.0
2016-08-11 10:10:00,91.82,91.86,91.77,91.86,18681.0,81.9822,82.0179,81.9376,82.0179,18681.0
2016-08-11 10:15:00,91.88,92.08,91.88,92.06,44196.0,82.0358,82.2144,82.0358,82.1965,44196.0
2016-08-11 10:20:00,92.07,92.08,91.92,91.93,21819.0,82.2054,82.2144,82.0715,82.0804,21819.0
2016-08-11 10:25:00,91.94,92.03,91.89,92.03,13087.0,82.0894,82.1697,82.0447,82.1697,13087.0
2016-08-11 10:30:00,92.02,92.03,91.82,91.99,33849.0,82.1608,82.1697,81.9822,82.134,33849.0
2016-08-11 10:35:00,92.0,92.44,92.0,92.21,38793.0,82.1429,82.5358,82.1429,82.3304,38793.0
2016-08-11 10:40:00,92.22,92.42,92.22,92.41,9022.0,82.3394,82.5179,82.3394,82.509,9022.0
2016-08-11 10:45:00,92.4,92.45,92.31,92.31,15859.0,82.5001,82.5447,82.4197,82.4197,15859.0
2016-08-11 10:50:00,92.3,92.31,92.18,92.22,16246.0,82.4108,82.4197,82.3036,82.3394,16246.0
2016-08-11 10:55:00,92.29,92.33,92.17,92.21,9664.0,82.4019,82.4376,82.2947,82.3304,9664.0
2016-08-11 11:00:00,92.2,92.21,92.07,92.11,24238.0,82.3215,82.3304,82.2054,82.2411,24238.0
2016-08-11 11:05:00,92.1,92.14,92.09,92.13,13849.0,82.2322,82.2679,82.2233,82.259,13849.0
2016-08-11 11:10:00,92.14,92.19,92.11,92.14,9719.0,82.2679,82.3126,82.2411,82.2679,9719.0
2016-08-11 11:15:00,92.14,92.14,92.1,92.13,22609.0,82.2679,82.2679,82.2322,82.259,22609.0
2016-08-11 11:20:00,92.13,92.21,92.11,92.16,31075.0,82.259,82.3304,82.2411,82.2858,31075.0
2016-08-11 11:25:00,92.15,92.22,92.14,92.14,11606.0,82.2769,82.3394,82.2679,82.2679,11606.0
2016-08-11 11:30:00,92.14,92.17,92.11,92.14,14437.0,82.2679,82.2947,82.2411,82.2679,14437.0
2016-08-11 11:35:00,92.14,92.16,92.11,92.11,10995.0,82.2679,82.2858,82.2411,82.2411,10995.0
2016-08-11 11:40:00,92.09,92.11,92.02,92.05,13034.0,82.2233,82.2411,82.1608,82.1876,13034.0
2016-08-11 11:45:00,92.06,92.07,92.04,92.06,18630.0,82.1965,82.2054,82.1786,82.1965,18630.0
2016-08-11 11:50:00,92.06,92.11,92.03,92.11,42572.0,82.1965,82.2411,82.1697,82.2411,42572.0
2016-08-11 11:55:00,92.11,92.21,92.09,92.14,18523.0,82.2411,82.3304,82.2233,82.2679,18523.0
2016-08-11 12:00:00,92.15,92.21,92.08,92.16,15235.0,82.2769,82.3304,82.2144,82.2858,15235.0
2016-08-11 12:05:00,92.16,92.18,92.13,92.14,15082.0,82.2858,82.3036,82.259,82.2679,15082.0
2016-08-11 12:10:00,92.15,92.22,92.14,92.16,10450.0,82.2769,82.3394,82.2679,82.2858,10450.0
2016-08-11 12:15:00,92.15,92.15,92.09,92.12,14319.0,82.2769,82.2769,82.2233,82.2501,14319.0
2016-08-11 12:20:00,92.12,92.15,92.08,92.11,13018.0,82.2501,82.2769,82.2144,82.2411,13018.0
2016-08-11 12:25:00,92.1,92.16,92.09,92.16,6564.0,82.2322,82.2858,82.2233,82.2858,6564.0
2016-08-11 12:30:00,92.16,92.26,92.15,92.24,10504.0,82.2858,82.3751,82.2769,82.3572,10504.0
2016-08-11 12:35:00,92.23,92.24,92.19,92.2,18281.0,82.3483,82.3572,82.3126,82.3215,18281.0
2016-08-11 12:40:00,92.21,92.23,92.18,92.21,15744.0,82.3304,82.3483,82.3036,82.3304,15744.0
2016-08-11 12:45:00,92.2,92.21,92.18,92.19,12580.0,82.3215,82.3304,82.3036,82.3126,12580.0
2016-08-11 12:50:00,92.19,92.2,92.17,92.17,17453.0,82.3126,82.3215,82.2947,82.2947,17453.0
2016-08-11 12:55:00,92.17,92.18,92.15,92.15,19657.0,82.2947,82.3036,82.2769,82.2769,19657.0
2016-08-11 13:00:00,92.16,92.27,92.13,92.24,23827.0,82.2858,82.384,82.259,82.3572,23827.0
2016-08-11 13:05:00,92.24,92.28,92.17,92.26,17053.0,82.3572,82.3929,82.2947,82.3751,17053.0
2016-08-11 13:10:00,92.26,92.27,92.2,92.21,23874.0,82.3751,82.384,82.3215,82.3304,23874.0
2016-08-11 13:15:00,92.22,92.29,92.21,92.29,16795.0,82.3394,82.4019,82.3304,82.4019,16795.0
2016-08-11 13:20:00,92.29,92.31,92.25,92.28,13210.0,82.4019,82.4197,82.3661,82.3929,13210.0
2016-08-11 13:25:00,92.28,92.29,92.26,92.28,8365.0,82.3929,82.4019,82.3751,82.3929,8365.0
2016-08-11 13:30:00,92.28,92.37,92.28,92.3,14294.0,82.3929,82.4733,82.3929,82.4108,14294.0
2016-08-11 13:35:00,92.31,92.33,92.27,92.27,9899.0,82.4197,82.4376,82.384,82.384,9899.0
2016-08-11 13:40:00,92.27,92.31,92.25,92.3,9377.0,82.384,82.4197,82.3661,82.4108,9377.0
2016-08-11 13:45:00,92.3,92.36,92.29,92.36,8847.0,82.4108,82.4644,82.4019,82.4644,8847.0
2016-08-11 13:50:00,92.36,92.43,92.35,92.43,11857.0,82.4644,82.5269,82.4554,82.5269,11857.0
2016-08-11 13:55:00,92.42,92.43,92.38,92.4,9351.0,82.5179,82.5269,82.4822,82.5001,9351.0
2016-08-11 14:00:00,92.4,92.45,92.36,92.43,21240.0,82.5001,82.5447,82.4644,82.5269,21240.0
2016-08-11 14:05:00,92.43,92.48,92.42,92.44,10886.0,82.5269,82.5715,82.5179,82.5358,10886.0
2016-08-11 14:10:00,92.44,92.5,92.43,92.48,17350.0,82.5358,82.5894,82.5269,82.5715,17350.0
2016-08-11 14:15:00,92.49,92.5,92.42,92.44,50074.0,82.5804,82.5894,82.5179,82.5358,50074.0
2016-08-11 14:20:00,92.44,92.47,92.44,92.47,22953.0,82.5358,82.5626,82.5358,82.5626,22953.0
2016-08-11 14:25:00,92.47,92.51,92.47,92.49,10665.0,82.5626,82.5983,82.5626,82.5804,10665.0
2016-08-11 14:30:00,92.49,92.55,92.49,92.55,19007.0,82.5804,82.634,82.5804,82.634,19007.0
2016-08-11 14:35:00,92.55,92.56,92.51,92.54,11238.0,82.634,82.6429,82.5983,82.6251,11238.0
2016-08-11 14:40:00,92.54,92.54,92.51,92.53,11666.0,82.6251,82.6251,82.5983,82.6161,11666.0
2016-08-11 14:45:00,92.53,92.55,92.52,92.54,7366.0,82.6161,82.634,82.6072,82.6251,7366.0
2016-08-11 14:50:00,92.54,92.54,92.53,92.53,39454.0,82.6251,82.6251,82.6161,82.6161,39454.0
2016-08-11 14:55:00,92.53,92.59,92.5,92.58,47208.0,82.6161,82.6697,82.5894,82.6608,47208.0
2016-08-11 15:00:00,92.58,92.7,92.58,92.68,23246.0,82.6608,82.7679,82.6608,82.7501,23246.0
2016-08-11 15:05:00,92.68,92.7,92.62,92.7,24724.0,82.7501,82.7679,82.6965,82.7679,24724.0
2016-08-11 15:10:00,92.7,92.76,92.69,92.75,25879.0,82.7679,82.8215,82.759,82.8126,25879.0
2016-08-11 15:15:00,92.75,92.81,92.72,92.81,22761.0,82.8126,82.8661,82.7858,82.8661,22761.0
2016-08-11 15:20:00,92.81,92.81,92.78,92.78,30304.0,82.8661,82.8661,82.8394,82.8394,30304.0
2016-08-11 15:25:00,92.79,92.8,92.74,92.75,17998.0,82.8483,82.8572,82.8036,82.8126,17998.0
2016-08-11 15:30:00,92.74,92.74,92.65,92.67,28142.0,82.8036,82.8036,82.7233,82.7411,28142.0
2016-08-11 15:35:00,92.66,92.77,92.63,92.77,28189.0,82.7322,82.8304,82.7054,82.8304,28189.0
2016-08-11 15:40:00,92.76,92.78,92.7,92.78,36674.0,82.8215,82.8394,82.7679,82.8394,36674.0
2016-08-11 15:45:00,92.78,92.78,92.69,92.71,36492.0,82.8394,82.8394,82.759,82.7769,36492.0
2016-08-11 15:50:00,92.71,92.72,92.59,92.59,47572.0,82.7769,82.7858,82.6697,82.6697,47572.0
2016-08-11 15:55:00,92.59,92.6,92.49,92.54,106805.0,82.6697,82.6786,82.5804,82.6251,106805.0
2016-08-12 09:30:00,92.64,93.17,92.17,92.95,31336.0,82.7144,83.1876,82.2947,82.9911,31336.0
2016-08-12 09:35:00,92.96,92.97,92.75,92.75,14519.0,83.0001,83.009,82.8126,82.8126,14519.0
2016-08-12 09:40:00,92.74,92.86,92.56,92.86,9895.0,82.8036,82.9108,82.6429,82.9108,9895.0
2016-08-12 09:45:00,92.84,92.9,92.77,92.79,15363.0,82.8929,82.9465,82.8304,82.8483,15363.0
2016-08-12 09:50:00,92.78,92.95,92.69,92.91,27456.0,82.8394,82.9911,82.759,82.9554,27456.0
2016-08-12 09:55:00,92.92,92.94,92.82,92.83,19871.0,82.9644,82.9822,82.8751,82.884,19871.0
2016-08-12 10:00:00,92.82,92.84,92.77,92.78,20376.0,82.8751,82.8929,82.8304,82.8394,20376.0
2016-08-12 10:05:00,92.79,92.84,92.74,92.8,18513.0,82.8483,82.8929,82.8036,82.8572,18513.0
2016-08-12 10:10:00,92.83,92.94,92.75,92.94,21811.0,82.884,82.9822,82.8126,82.9822,21811.0
2016-08-12 10:15:00,92.95,93.07,92.94,93.02,11779.0,82.9911,83.0983,82.9822,83.0536,11779.0
2016-08-12 10:20:00,93.02,93.19,93.0,93.18,18541.0,83.0536,83.2054,83.0358,83.1965,18541.0
2016-08-12 10:25:00,93.17,93.17,93.03,93.04,12034.0,83.1876,83.1876,83.0626,83.0715,12034.0
2016-08-12 10:30:00,93.04,93.23,93.03,93.21,12870.0,83.0715,83.2411,83.0626,83.2233,12870.0
2016-08-12 10:35:00,93.22,93.39,93.22,93.36,17317.0,83.2322,83.384,83.2322,83.3572,17317.0
2016-08-12 10:40:00,93.36,93.39,93.3,93.34,13403.0,83.3572,83.384,83.3036,83.3394,13403.0
2016-08-12 10:45:00,93.34,93.5,93.31,93.49,23314.0,83.3394,83.4822,83.3126,83.4733,23314.0
2016-08-12 10:50:00,93.5,93.59,93.48,93.55,17263.0,83.4822,83.5626,83.4644,83.5269,17263.0
2016-08-12 10:55:00,93.53,93.63,93.52,93.6,19741.0,83.509,83.5983,83.5001,83.5715,19741.0
2016-08-12 11:00:00,93.62,93.65,93.51,93.58,19195.0,83.5894,83.6161,83.4911,83.5536,19195.0
2016-08-12 11:05:00,93.58,93.64,93.47,93.48,16591.0,83.5536,83.6072,83.4554,83.4644,16591.0
2016-08-12 11:10:00,93.49,93.52,93.41,93.41,11710.0,83.4733,83.5001,83.4019,83.4019,11710.0
2016-08-12 11:15:00,93.41,93.52,93.4,93.52,13790.0,83.4019,83.5001,83.3929,83.5001,13790.0
2016-08-12 11:20:00,93.52,93.56,93.49,93.49,12142.0,83.5001,83.5358,83.4733,83.4733,12142.0
2016-08-12 11:25:00,93.51,93.54,93.49,93.51,11730.0,83.4911,83.5179,83.4733,83.4911,11730.0
2016-08-12 11:30:00,93.5,93.5,93.41,93.41,14124.0,83.4822,83.4822,83.4019,83.4019,14124.0
2016-08-12 11:35:00,93.41,93.43,93.39,93.43,4627.0,83.4019,83.4197,83.384,83.4197,4627.0
2016-08-12 11:40:00,93.41,93.41,93.32,93.39,15090.0,83.4019,83.4019,83.3215,83.384,15090.0
2016-08-12 11:45:00,93.4,93.48,93.39,93.41,12474.0,83.3929,83.4644,83.384,83.4019,12474.0
2016-08-12 11:50:00,93.39,93.49,93.38,93.39,8613.0,83.384,83.4733,83.3751,83.384,8613.0
2016-08-12 11:55:00,93.37,93.49,93.36,93.48,7029.0,83.3661,83.4733,83.3572,83.4644,7029.0
2016-08-12 12:00:00,93.48,93.48,93.4,93.43,15452.0,83.4644,83.4644,83.3929,83.4197,15452.0
2016-08-12 12:05:00,93.43,93.44,93.22,93.23,15144.0,83.4197,83.4286,83.2322,83.2411,15144.0
2016-08-12 12:10:00,93.23,93.32,93.23,93.28,13907.0,83.2411,83.3215,83.2411,83.2858,13907.0
2016-08-12 12:15:00,93.28,93.28,93.2,93.21,6862.0,83.2858,83.2858,83.2144,83.2233,6862.0
2016-08-12 12:20:00,93.22,93.25,93.15,93.22,8665.0,83.2322,83.259,83.1697,83.2322,8665.0
2016-08-12 12:25:00,93.2,93.2,93.11,93.16,8917.0,83.2144,83.2144,83.134,83.1786,8917.0
2016-08-12 12:30:00,93.16,93.17,93.1,93.11,7267.0,83.1786,83.1876,83.1251,83.134,7267.0
2016-08-12 12:35:00,93.12,93.23,93.1,93.17,9448.0,83.1429,83.2411,83.1251,83.1876,9448.0
2016-08-12 12:40:00,93.19,93.21,93.17,93.2,6291.0,83.2054,83.2233,83.1876,83.2144,6291.0
2016-08-12 12:45:00,93.2,93.2,93.17,93.2,2705.0,83.2144,83.2144,83.1876,83.2144,2705.0
2016-08-12 12:50:00,93.19,93.19,93.11,93.14,6761.0,83.2054,83.2054,83.134,83.1608,6761.0
2016-08-12 12:55:00,93.14,93.17,93.12,93.12,5500.0,83.1608,83.1876,83.1429,83.1429,5500.0
2016-08-12 13:00:00,93.12,93.12,93.01,93.03,17980.0,83.1429,83.1429,83.0447,83.0626,17980.0
2016-08-12 13:05:00,93.03,93.06,92.96,93.04,8236.0,83.0626,83.0894,83.0001,83.0715,8236.0
2016-08-12 13:10:00,93.05,93.08,93.03,93.03,8955.0,83.0804,83.1072,83.0626,83.0626,8955.0
2016-08-12 13:15:00,93.04,93.13,93.04,93.1,7491.0,83.0715,83.1519,83.0715,83.1251,7491.0
2016-08-12 13:20:00,93.12,93.12,93.06,93.06,12069.0,83.1429,83.1429,83.0894,83.0894,12069.0
2016-08-12 13:25:00,93.05,93.11,93.05,93.08,5200.0,83.0804,83.134,83.0804,83.1072,5200.0
2016-08-12 13:30:00,93.07,93.07,93.03,93.04,8634.0,83.0983,83.0983,83.0626,83.0715,8634.0
2016-08-12 13:35:00,93.05,93.07,93.04,93.05,4200.0,83.0804,83.0983,83.0715,83.0804,4200.0
2016-08-12 13:40:00,93.06,93.09,93.02,93.06,10453.0,83.0894,83.1161,83.0536,83.0894,10453.0
2016-08-12 13:45:00,93.07,93.08,93.03,93.05,4916.0,83.0983,83.1072,83.0626,83.0804,4916.0
2016-08-12 13:50:00,93.06,93.12,93.05,93.11,11516.0,83.0894,83.1429,83.0804,83.134,11516.0
2016-08-12 13:55:00,93.11,93.14,93.08,93.11,10879.0,83.134,83.1608,83.1072,83.134,10879.0
2016-08-12 14:00:00,93.1,93.1,93.04,93.05,13427.0,83.1251,83.1251,83.0715,83.0804,13427.0
2016-08-12 14:05:00,93.04,93.11,93.04,93.09,11734.0,83.0715,83.134,83.0715,83.1161,11734.0
2016-08-12 14:10:00,93.1,93.18,93.09,93.18,9138.0,83.1251,83.1965,83.1161,83.1965,9138.0
2016-08-12 14:15:00,93.16,93.2,93.11,93.12,8569.0,83.1786,83.2144,83.134,83.1429,8569.0
2016-08-12 14:20:00,93.11,93.12,93.1,93.1,3472.0,83.134,83.1429,83.1251,83.1251,3472.0
2016-08-12 14:25:00,93.13,93.17,93.1,93.12,10663.0,83.1519,83.1876,83.1251,83.1429,10663.0
2016-08-12 14:30:00,93.11,93.11,93.06,93.11,9982.0,83.134,83.134,83.0894,83.134,9982.0
2016-08-12 14:35:00,93.11,93.13,93.08,93.12,10700.0,83.134,83.1519,83.1072,83.1429,10700.0
2016-08-12 14:40:00,93.12,93.18,93.01,93.1,27634.0,83.1429,83.1965,83.0447,83.1251,27634.0
2016-08-12 14:45:00,93.09,93.12,93.08,93.09,9215.0,83.1161,83.1429,83.1072,83.1161,9215.0
2016-08-12 14:50:00,93.07,93.11,93.05,93.05,10802.0,83.0983,83.134,83.0804,83.0804,10802.0
2016-08-12 14:55:00,93.05,93.14,93.05,93.1,13392.0,83.0804,83.1608,83.0804,83.1251,13392.0
2016-08-12 15:00:00,93.11,93.11,93.06,93.08,10095.0,83.134,83.134,83.0894,83.1072,10095.0
2016-08-12 15:05:00,93.08,93.1,93.01,93.1,10940.0,83.1072,83.1251,83.0447,83.1251,10940.0
2016-08-12 15:10:00,93.1,93.1,92.98,93.05,12410.0,83.1251,83.1251,83.0179,83.0804,12410.0
2016-08-12 15:15:00,93.04,93.05,92.99,93.01,12319.0,83.0715,83.0804,83.0269,83.0447,12319.0
2016-08-12 15:20:00,93.02,93.02,92.97,93.0,12553.0,83.0536,83.0536,83.009,83.0358,12553.0
2016-08-12 15:25:00,92.99,93.0,92.94,92.96,16201.0,83.0269,83.0358,82.9822,83.0001,16201.0
2016-08-12 15:30:00,92.96,92.99,92.92,92.98,21456.0,83.0001,83.0269,82.9644,83.0179,21456.0
2016-08-12 15:35:00,92.99,93.08,92.99,93.07,24295.0,83.0269,83.1072,83.0269,83.0983,24295.0
2016-08-12 15:40:00,93.07,93.11,92.99,93.04,40987.0,83.0983,83.134,83.0269,83.0715,40987.0
2016-08-12 15:45:00,93.06,93.09,93.01,93.09,27936.0,83.0894,83.1161,83.0447,83.1161,27936.0
2016-08-12 15:50:00,93.08,93.08,93.03,93.08,30202.0,83.1072,83.1072,83.0626,83.1072,30202.0
2016-08-12 15:55:00,93.09,93.11,93.03,93.07,52242.0,83.1161,83.134,83.0626,83.0983,52242.0
2016-08-15 09:30:00,93.09,93.48,93.07,93.42,22748.0,83.1161,83.4644,83.0983,83.4108,22748.0
2016-08-15 09:35:00,93.39,93.5,93.15,93.19,22905.0,83.384,83.4822,83.1697,83.2054,22905.0
2016-08-15 09:40:00,93.15,93.37,93.15,93.28,16836.0,83.1697,83.3661,83.1697,83.2858,16836.0
2016-08-15 09:45:00,93.25,93.5,93.25,93.49,6096.0,83.259,83.4822,83.259,83.4733,6096.0
2016-08-15 09:50:00,93.46,93.48,93.4,93.44,10710.0,83.4465,83.4644,83.3929,83.4286,10710.0
2016-08-15 09:55:00,93.44,93.44,93.31,93.34,8625.0,83.4286,83.4286,83.3126,83.3394,8625.0
2016-08-15 10:00:00,93.35,93.45,93.31,93.39,11909.0,83.3483,83.4376,83.3126,83.384,11909.0
2016-08-15 10:05:00,93.39,93.45,93.39,93.45,4250.0,83.384,83.4376,83.384,83.4376,4250.0
2016-08-15 10:10:00,93.46,93.48,93.42,93.45,7840.0,83.4465,83.4644,83.4108,83.4376,7840.0
2016-08-15 10:15:00,93.43,93.44,93.36,93.36,9243.0,83.4197,83.4286,83.3572,83.3572,9243.0
2016-08-15 10:20:00,93.38,93.41,93.35,93.35,6283.0,83.3751,83.4019,83.3483,83.3483,6283.0
2016-08-15 10:25:00,93.37,93.41,93.33,93.41,6771.0,83.3661,83.4019,83.3304,83.4019,6771.0
2016-08-15 10:30:00,93.42,93.45,93.36,93.36,11546.0,83.4108,83.4376,83.3572,83.3572,11546.0
2016-08-15 10:35:00,93.36,93.41,93.36,93.41,5380.0,83.3572,83.4019,83.3572,83.4019,5380.0
2016-08-15 10:40:00,93.41,93.44,93.34,93.44,41029.0,83.4019,83.4286,83.3394,83.4286,41029.0
2016-08-15 10:45:00,93.44,93.53,93.41,93.52,13788.0,83.4286,83.509,83.4019,83.5001,13788.0
2016-08-15 10:50:00,93.52,93.58,93.52,93.55,9349.0,83.5001,83.5536,83.5001,83.5269,9349.0
2016-08-15 10:55:00,93.55,93.63,93.52,93.62,9225.0,83.5269,83.5983,83.5001,83.5894,9225.0
2016-08-15 11:00:00,93.61,93.61,93.57,93.59,7909.0,83.5804,83.5804,83.5447,83.5626,7909.0
2016-08-15 11:05:00,93.59,93.65,93.58,93.64,6499.0,83.5626,83.6161,83.5536,83.6072,6499.0
2016-08-15 11:10:00,93.65,93.66,93.63,93.63,8271.0,83.6161,83.6251,83.5983,83.5983,8271.0
2016-08-15 11:15:00,93.64,93.66,93.64,93.64,10050.0,83.6072,83.6251,83.6072,83.6072,10050.0
2016-08-15 11:20:00,93.64,93.68,93.63,93.66,13121.0,83.6072,83.6429,83.5983,83.6251,13121.0
2016-08-15 11:25:00,93.66,93.71,93.66,93.7,5685.0,83.6251,83.6697,83.6251,83.6608,5685.0
2016-08-15 11:30:00,93.7,93.71,93.68,93.68,8701.0,83.6608,83.6697,83.6429,83.6429,8701.0
2016-08-15 11:35:00,93.68,93.69,93.66,93.68,4537.0,83.6429,83.6519,83.6251,83.6429,4537.0
2016-08-15 11:40:00,93.67,93.73,93.66,93.73,4918.0,83.634,83.6876,83.6251,83.6876,4918.0
2016-08-15 11:45:00,93.73,93.75,93.71,93.73,6699.0,83.6876,83.7054,83.6697,83.6876,6699.0
2016-08-15 11:50:00,93.76,93.76,93.7,93.74,5459.0,83.7144,83.7144,83.6608,83.6965,5459.0
2016-08-15 11:55:00,93.73,93.76,93.73,93.74,4828.0,83.6876,83.7144,83.6876,83.6965,4828.0
2016-08-15 12:00:00,93.75,93.76,93.73,93.76,5754.0,83.7054,83.7144,83.6876,83.7144,5754.0
2016-08-15 12:05:00,93.76,93.76,93.73,93.75,4352.0,83.7144,83.7144,83.6876,83.7054,4352.0
2016-08-15 12:10:00,93.73,93.77,93.72,93.72,4789.0,83.6876,83.7233,83.6786,83.6786,4789.0
2016-08-15 12:15:00,93.72,93.78,93.71,93.76,8799.0,83.6786,83.7322,83.6697,83.7144,8799.0
2016-08-15 12:20:00,93.75,93.76,93.73,93.75,7445.0,83.7054,83.7144,83.6876,83.7054,7445.0
2016-08-15 12:25:00,93.75,93.75,93.73,93.75,10424.0,83.7054,83.7054,83.6876,83.7054,10424.0
2016-08-15 12:30:00,93.75,93.76,93.74,93.74,3800.0,83.7054,83.7144,83.6965,83.6965,3800.0
2016-08-15 12:35:00,93.74,93.77,93.74,93.77,3465.0,83.6965,83.7233,83.6965,83.7233,3465.0
2016-08-15 12:40:00,93.77,93.83,93.76,93.78,19924.0,83.7233,83.7769,83.7144,83.7322,19924.0
2016-08-15 12:45:00,93.79,93.8,93.77,93.78,1830.0,83.7411,83.7501,83.7233,83.7322,1830.0
2016-08-15 12:50:00,93.79,93.81,93.78,93.8,3808.0,83.7411,83.759,83.7322,83.7501,3808.0
2016-08-15 12:55:00,93.8,93.8,93.78,93.79,6375.0,83.7501,83.7501,83.7322,83.7411,6375.0
2016-08-15 13:00:00,93.78,93.8,93.78,93.8,1945.0,83.7322,83.7501,83.7322,83.7501,1945.0
2016-08-15 13:05:00,93.79,93.79,93.69,93.69,13796.0,83.7411,83.7411,83.6519,83.6519,13796.0
2016-08-15 13:10:00,93.7,93.7,93.64,93.66,4291.0,83.6608,83.6608,83.6072,83.6251,4291.0
2016-08-15 13:15:00,93.67,93.7,93.66,93.66,2859.0,83.634,83.6608,83.6251,83.6251,2859.0
2016-08-15 13:20:00,93.7,93.73,93.66,93.72,12339.0,83.6608,83.6876,83.6251,83.6786,12339.0
2016-08-15 13:25:00,93.71,93.76,93.71,93.75,6748.0,83.6697,83.7144,83.6697,83.7054,6748.0
2016-08-15 13:30:00,93.75,93.76,93.74,93.75,6555.0,83.7054,83.7144,83.6965,83.7054,6555.0
2016-08-15 13:35:00,93.75,93.76,93.72,93.74,10066.0,83.7054,83.7144,83.6786,83.6965,10066.0
2016-08-15 13:40:00,93.74,93.76,93.73,93.76,3168.0,83.6965,83.7144,83.6876,83.7144,3168.0
2016-08-15 13:45:00,93.76,93.79,93.75,93.79,6409.0,83.7144,83.7411,83.7054,83.7411,6409.0
2016-08-15 13:50:00,93.79,93.8,93.77,93.78,14007.0,83.7411,83.7501,83.7233,83.7322,14007.0
2016-08-15 13:55:00,93.78,93.8,93.76,93.79,5700.0,83.7322,83.7501,83.7144,83.7411,5700.0
2016-08-15 14:00:00,93.79,93.82,93.77,93.77,8865.0,83.7411,83.7679,83.7233,83.7233,8865.0
2016-08-15 14:05:00,93.77,93.77,93.61,93.61,15293.0,83.7233,83.7233,83.5804,83.5804,15293.0
2016-08-15 14:10:00,93.61,93.65,93.57,93.63,12633.0,83.5804,83.6161,83.5447,83.5983,12633.0
2016-08-15 14:15:00,93.64,93.64,93.52,93.52,14904.0,83.6072,83.6072,83.5001,83.5001,14904.0
2016-08-15 14:20:00,93.51,93.58,93.48,93.57,10660.0,83.4911,83.5536,83.4644,83.5447,10660.0
2016-08-15 14:25:00,93.54,93.6,93.54,93.6,2020.0,83.5179,83.5715,83.5179,83.5715,2020.0
2016-08-15 14:30:00,93.59,93.6,93.57,93.58,14516.0,83.5626,83.5715,83.5447,83.5536,14516.0
2016-08-15 14:35:00,93.6,93.63,93.58,93.58,13853.0,83.5715,83.5983,83.5536,83.5536,13853.0
2016-08-15 14:40:00,93.56,93.58,93.56,93.57,7660.0,83.5358,83.5536,83.5358,83.5447,7660.0
2016-08-15 14:45:00,93.58,93.61,93.54,93.55,26742.0,83.5536,83.5804,83.5179,83.5269,26742.0
2016-08-15 14:50:00,93.55,93.55,93.5,93.5,14962.0,83.5269,83.5269,83.4822,83.4822,14962.0
2016-08-15 14:55:00,93.51,93.52,93.38,93.4,15327.0,83.4911,83.5001,83.3751,83.3929,15327.0
2016-08-15 15:00:00,93.4,93.48,93.4,93.44,9028.0,83.3929,83.4644,83.3929,83.4286,9028.0
2016-08-15 15:05:00,93.44,93.46,93.41,93.43,9494.0,83.4286,83.4465,83.4019,83.4197,9494.0
2016-08-15 15:10:00,93.44,93.44,93.37,93.38,12649.0,83.4286,83.4286,83.3661,83.3751,12649.0
2016-08-15 15:15:00,93.39,93.4,93.3,93.36,14406.0,83.384,83.3929,83.3036,83.3572,14406.0
2016-08-15 15:20:00,93.37,93.4,93.36,93.39,7500.0,83.3661,83.3929,83.3572,83.384,7500.0
2016-08-15 15:25:00,93.38,93.41,93.32,93.32,24273.0,83.3751,83.4019,83.3215,83.3215,24273.0
2016-08-15 15:30:00,93.33,93.45,93.32,93.36,61857.0,83.3304,83.4376,83.3215,83.3572,61857.0
2016-08-15 15:35:00,93.36,93.37,93.24,93.24,23640.0,83.3572,83.3661,83.2501,83.2501,23640.0
2016-08-15 15:40:00,93.25,93.37,93.24,93.36,27429.0,83.259,83.3661,83.2501,83.3572,27429.0
2016-08-15 15:45:00,93.38,93.4,93.24,93.24,51851.0,83.3751,83.3929,83.2501,83.2501,51851.0
2016-08-15 15:50:00,93.24,93.25,93.18,93.2,81848.0,83.2501,83.259,83.1965,83.2144,81848.0
2016-08-15 15:55:00,93.2,93.24,93.18,93.2,111448.0,83.2144,83.2501,83.1965,83.2144,111448.0
2016-08-16 09:30:00,92.8,92.96,92.74,92.96,21017.0,82.8572,83.0001,82.8036,83.0001,21017.0
2016-08-16 09:35:00,92.89,92.91,92.58,92.58,13650.0,82.9376,82.9554,82.6608,82.6608,13650.0
2016-08-16 09:40:00,92.72,92.8,92.61,92.65,15454.0,82.7858,82.8572,82.6876,82.7233,15454.0
2016-08-16 09:45:00,92.65,92.7,92.35,92.43,35494.0,82.7233,82.7679,82.4554,82.5269,35494.0
2016-08-16 09:50:00,92.44,92.45,92.15,92.22,22618.0,82.5358,82.5447,82.2769,82.3394,22618.0
2016-08-16 09:55:00,92.2,92.2,91.98,92.05,20055.0,82.3215,82.3215,82.1251,82.1876,20055.0
2016-08-16 10:00:00,92.05,92.42,91.95,92.42,22502.0,82.1876,82.5179,82.0983,82.5179,22502.0
2016-08-16 10:05:00,92.39,92.66,92.37,92.61,18162.0,82.4911,82.7322,82.4733,82.6876,18162.0
2016-08-16 10:10:00,92.61,92.66,92.6,92.63,20999.0,82.6876,82.7322,82.6786,82.7054,20999.0
2016-08-16 10:15:00,92.63,92.63,92.37,92.5,54862.0,82.7054,82.7054,82.4733,82.5894,54862.0
2016-08-16 10:20:00,92.52,92.65,92.47,92.59,8746.0,82.6072,82.7233,82.5626,82.6697,8746.0
2016-08-16 10:25:00,92.62,92.66,92.6,92.62,13510.0,82.6965,82.7322,82.6786,82.6965,13510.0
2016-08-16 10:30:00,92.61,92.62,92.54,92.59,16861.0,82.6876,82.6965,82.6251,82.6697,16861.0
2016-08-16 10:35:00,92.6,92.64,92.44,92.44,19050.0,82.6786,82.7144,82.5358,82.5358,19050.0
2016-08-16 10:40:00,92.44,92.51,92.44,92.47,7405.0,82.5358,82.5983,82.5358,82.5626,7405.0
2016-08-16 10:45:00,92.47,92.53,92.39,92.48,14606.0,82.5626,82.6161,82.4911,82.5715,14606.0
2016-08-16 10:50:00,92.48,92.52,92.41,92.45,37828.0,82.5715,82.6072,82.509,82.5447,37828.0
2016-08-16 10:55:00,92.46,92.51,92.45,92.5,7440.0,82.5536,82.5983,82.5447,82.5894,7440.0
2016-08-16 11:00:00,92.51,92.53,92.43,92.47,19717.0,82.5983,82.6161,82.5269,82.5626,19717.0
2016-08-16 11:05:00,92.44,92.52,92.44,92.5,6147.0,82.5358,82.6072,82.5358,82.5894,6147.0
2016-08-16 11:10:00,92.5,92.54,92.48,92.52,13497.0,82.5894,82.6251,82.5715,82.6072,13497.0
2016-08-16 11:15:00,92.53,92.64,92.52,92.62,15636.0,82.6161,82.7144,82.6072,82.6965,15636.0
2016-08-16 11:20:00,92.62,92.7,92.62,92.7,11682.0,82.6965,82.7679,82.6965,82.7679,11682.0
2016-08-16 11:25:00,92.7,92.7,92.5,92.62,16161.0,82.7679,82.7679,82.5894,82.6965,16161.0
2016-08-16 11:30:00,92.61,92.62,92.5,92.59,7383.0,82.6876,82.6965,82.5894,82.6697,7383.0
2016-08-16 11:35:00,92.59,92.65,92.59,92.65,49190.0,82.6697,82.7233,82.6697,82.7233,49190.0
2016-08-16 11:40:00,92.65,92.85,92.65,92.75,10659.0,82.7233,82.9019,82.7233,82.8126,10659.0
2016-08-16 11:45:00,92.74,92.79,92.7,92.73,7059.0,82.8036,82.8483,82.7679,82.7947,7059.0
2016-08-16 11:50:00,92.7,92.72,92.64,92.72,5586.0,82.7679,82.7858,82.7144,82.7858,5586.0
2016-08-16 11:55:00,92.73,92.76,92.6,92.63,18360.0,82.7947,82.8215,82.6786,82.7054,18360.0
2016-08-16 12:00:00,92.63,92.74,92.61,92.71,12348.0,82.7054,82.8036,82.6876,82.7769,12348.0
2016-08-16 12:05:00,92.7,92.74,92.68,92.73,7819.0,82.7679,82.8036,82.7501,82.7947,7819.0
2016-08-16 12:10:00,92.71,92.75,92.68,92.68,9720.0,82.7769,82.8126,82.7501,82.7501,9720.0
2016-08-16 12:15:00,92.68,92.76,92.68,92.72,10916.0,82.7501,82.8215,82.7501,82.7858,10916.0
2016-08-16 12:20:00,92.72,92.72,92.67,92.71,9078.0,82.7858,82.7858,82.7411,82.7769,9078.0
2016-08-16 12:25:00,92.71,92.72,92.67,92.68,5701.0,82.7769,82.7858,82.7411,82.7501,5701.0
2016-08-16 12:30:00,92.68,92.7,92.59,92.59,13464.0,82.7501,82.7679,82.6697,82.6697,13464.0
2016-08-16 12:35:00,92.59,92.66,92.58,92.65,6076.0,82.6697,82.7322,82.6608,82.7233,6076.0
2016-08-16 12:40:00,92.64,92.7,92.64,92.68,4321.0,82.7144,82.7679,82.7144,82.7501,4321.0
2016-08-16 12:45:00,92.65,92.65,92.6,92.65,3570.0,82.7233,82.7233,82.6786,82.7233,3570.0
2016-08-16 12:50:00,92.66,92.74,92.65,92.73,5102.0,82.7322,82.8036,82.7233,82.7947,5102.0
2016-08-16 12:55:00,92.74,92.75,92.7,92.71,6361.0,82.8036,82.8126,82.7679,82.7769,6361.0
2016-08-16 13:00:00,92.7,92.7,92.63,92.67,4100.0,82.7679,82.7679,82.7054,82.7411,4100.0
2016-08-16 13:05:00,92.68,92.7,92.65,92.67,7192.0,82.7501,82.7679,82.7233,82.7411,7192.0
2016-08-16 13:10:00,92.67,92.68,92.64,92.66,3738.0,82.7411,82.7501,82.7144,82.7322,3738.0
2016-08-16 13:15:00,92.65,92.65,92.57,92.59,5100.0,82.7233,82.7233,82.6519,82.6697,5100.0
2016-08-16 13:20:00,92.6,92.6,92.53,92.58,3600.0,82.6786,82.6786,82.6161,82.6608,3600.0
2016-08-16 13:25:00,92.57,92.59,92.55,92.55,5100.0,82.6519,82.6697,82.634,82.634,5100.0
2016-08-16 13:30:00,92.58,92.58,92.52,92.52,3593.0,82.6608,82.6608,82.6072,82.6072,3593.0
2016-08-16 13:35:00,92.52,92.56,92.51,92.53,4101.0,82.6072,82.6429,82.5983,82.6161,4101.0
2016-08-16 13:40:00,92.53,92.54,92.5,92.54,4200.0,82.6161,82.6251,82.5894,82.6251,4200.0
2016-08-16 13:45:00,92.54,92.58,92.53,92.56,4816.0,82.6251,82.6608,82.6161,82.6429,4816.0
2016-08-16 13:50:00,92.56,92.61,92.53,92.61,5126.0,82.6429,82.6876,82.6161,82.6876,5126.0
2016-08-16 13:55:00,92.61,92.63,92.59,92.63,4175.0,82.6876,82.7054,82.6697,82.7054,4175.0
2016-08-16 14:00:00,92.64,92.65,92.61,92.62,7626.0,82.7144,82.7233,82.6876,82.6965,7626.0
2016-08-16 14:05:00,92.64,92.64,92.57,92.57,4969.0,82.7144,82.7144,82.6519,82.6519,4969.0
2016-08-16 14:10:00,92.57,92.58,92.55,92.55,8284.0,82.6519,82.6608,82.634,82.634,8284.0
2016-08-16 14:15:00,92.55,92.55,92.5,92.53,8729.0,82.634,82.634,82.5894,82.6161,8729.0
2016-08-16 14:20:00,92.53,92.58,92.53,92.56,6021.0,82.6161,82.6608,82.6161,82.6429,6021.0
2016-08-16 14:25:00,92.55,92.6,92.54,92.59,6920.0,82.634,82.6786,82.6251,82.6697,6920.0
2016-08-16 14:30:00,92.59,92.61,92.59,92.6,9149.0,82.6697,82.6876,82.6697,82.6786,9149.0
2016-08-16 14:35:00,92.59,92.6,92.52,92.53,4737.0,82.6697,82.6786,82.6072,82.6161,4737.0
2016-08-16 14:40:00,92.52,92.55,92.5,92.55,4081.0,82.6072,82.634,82.5894,82.634,4081.0
2016-08-16 14:45:00,92.54,92.59,92.53,92.59,7831.0,82.6251,82.6697,82.6161,82.6697,7831.0
2016-08-16 14:50:00,92.58,92.59,92.54,92.58,65227.0,82.6608,82.6697,82.6251,82.6608,65227.0
2016-08-16 14:55:00,92.58,92.59,92.53,92.53,36502.0,82.6608,82.6697,82.6161,82.6161,36502.0
2016-08-16 15:00:00,92.53,92.54,92.53,92.53,4770.0,82.6161,82.6251,82.6161,82.6161,4770.0
2016-08-16 15:05:00,92.54,92.54,92.52,92.54,8630.0,82.6251,82.6251,82.6072,82.6251,8630.0
2016-08-16 15:10:00,92.54,92.54,92.44,92.44,13264.0,82.6251,82.6251,82.5358,82.5358,13264.0
2016-08-16 15:15:00,92.45,92.51,92.44,92.49,11418.0,82.5447,82.5983,82.5358,82.5804,11418.0
2016-08-16 15:20:00,92.5,92.51,92.48,92.5,13169.0,82.5894,82.5983,82.5715,82.5894,13169.0
2016-08-16 15:25:00,92.51,92.53,92.5,92.52,10275.0,82.5983,82.6161,82.5894,82.6072,10275.0
2016-08-16 15:30:00,92.51,92.53,92.5,92.52,24070.0,82.5983,82.6161,82.5894,82.6072,24070.0
2016-08-16 15:35:00,92.52,92.52,92.46,92.5,20690.0,82.6072,82.6072,82.5536,82.5894,20690.0
2016-08-16 15:40:00,92.5,92.53,92.5,92.53,22138.0,82.5894,82.6161,82.5894,82.6161,22138.0
2016-08-16 15:45:00,92.53,92.54,92.5,92.5,39731.0,82.6161,82.6251,82.5894,82.5894,39731.0
2016-08-16 15:50:00,92.5,92.51,92.49,92.5,32313.0,82.5894,82.5983,82.5804,82.5894,32313.0
2016-08-16 15:55:00,92.51,92.51,92.38,92.41,62105.0,82.5983,82.5983,82.4822,82.509,62105.0
2016-08-17 09:30:00,92.64,92.96,92.64,92.89,31108.0,82.7144,83.0001,82.7144,82.9376,31108.0
2016-08-17 09:35:00,92.83,92.87,92.69,92.75,24688.0,82.884,82.9197,82.759,82.8126,24688.0
2016-08-17 09:40:00,92.68,92.79,92.58,92.68,8421.0,82.7501,82.8483,82.6608,82.7501,8421.0
2016-08-17 09:45:00,92.61,92.68,92.55,92.56,7890.0,82.6876,82.7501,82.634,82.6429,7890.0
2016-08-17 09:50:00,92.56,92.56,92.43,92.47,4617.0,82.6429,82.6429,82.5269,82.5626,4617.0
2016-08-17 09:55:00,92.45,92.67,92.43,92.56,9227.0,82.5447,82.7411,82.5269,82.6429,9227.0
2016-08-17 10:00:00,92.58,92.59,92.51,92.54,4800.0,82.6608,82.6697,82.5983,82.6251,4800.0
2016-08-17 10:05:00,92.56,92.74,92.55,92.73,11500.0,82.6429,82.8036,82.634,82.7947,11500.0
2016-08-17 10:10:00,92.73,92.83,92.72,92.81,4802.0,82.7947,82.884,82.7858,82.8661,4802.0
2016-08-17 10:15:00,92.79,92.91,92.79,92.89,8836.0,82.8483,82.9554,82.8483,82.9376,8836.0
2016-08-17 10:20:00,92.89,92.97,92.87,92.91,12942.0,82.9376,83.009,82.9197,82.9554,12942.0
2016-08-17 10:25:00,92.91,92.92,92.81,92.85,12867.0,82.9554,82.9644,82.8661,82.9019,12867.0
2016-08-17 10:30:00,92.86,92.94,92.81,92.81,13937.0,82.9108,82.9822,82.8661,82.8661,13937.0
2016-08-17 10:35:00,92.79,92.79,92.69,92.72,5757.0,82.8483,82.8483,82.759,82.7858,5757.0
2016-08-17 10:40:00,92.74,92.76,92.67,92.71,4202.0,82.8036,82.8215,82.7411,82.7769,4202.0
2016-08-17 10:45:00,92.71,92.77,92.7,92.74,5946.0,82.7769,82.8304,82.7679,82.8036,5946.0
2016-08-17 10:50:00,92.74,92.77,92.7,92.7,9161.0,82.8036,82.8304,82.7679,82.7679,9161.0
2016-08-17 10:55:00,92.69,92.7,92.58,92.58,7347.0,82.759,82.7679,82.6608,82.6608,7347.0
2016-08-17 11:00:00,92.56,92.64,92.55,92.62,6950.0,82.6429,82.7144,82.634,82.6965,6950.0
2016-08-17 11:05:00,92.62,92.71,92.58,92.64,11219.0,82.6965,82.7769,82.6608,82.7144,11219.0
2016-08-17 11:10:00,92.66,92.67,92.47,92.5,6677.0,82.7322,82.7411,82.5626,82.5894,6677.0
2016-08-17 11:15:00,92.49,92.59,92.49,92.59,5263.0,82.5804,82.6697,82.5804,82.6697,5263.0
2016-08-17 11:20:00,92.58,92.59,92.47,92.49,6246.0,82.6608,82.6697,82.5626,82.5804,6246.0
2016-08-17 11:25:00,92.47,92.49,92.31,92.35,21634.0,82.5626,82.5804,82.4197,82.4554,21634.0
2016-08-17 11:30:00,92.35,92.43,92.32,92.37,5300.0,82.4554,82.5269,82.4286,82.4733,5300.0
2016-08-17 11:35:00,92.35,92.4,92.31,92.34,12733.0,82.4554,82.5001,82.4197,82.4465,12733.0
2016-08-17 11:40:00,92.39,92.42,92.37,92.37,20725.0,82.4911,82.5179,82.4733,82.4733,20725.0
2016-08-17 11:45:00,92.37,92.37,92.28,92.32,8649.0,82.4733,82.4733,82.3929,82.4286,8649.0
2016-08-17 11:50:00,92.32,92.39,92.32,92.37,6900.0,82.4286,82.4911,82.4286,82.4733,6900.0
2016-08-17 11:55:00,92.36,92.39,92.28,92.28,7007.0,82.4644,82.4911,82.3929,82.3929,7007.0
2016-08-17 12:00:00,92.29,92.33,92.29,92.3,8109.0,82.4019,82.4376,82.4019,82.4108,8109.0
2016-08-17 12:05:00,92.29,92.29,92.08,92.08,17668.0,82.4019,82.4019,82.2144,82.2144,17668.0
2016-08-17 12:10:00,92.08,92.31,92.08,92.3,9004.0,82.2144,82.4197,82.2144,82.4108,9004.0
2016-08-17 12:15:00,92.3,92.36,92.29,92.33,6996.0,82.4108,82.4644,82.4019,82.4376,6996.0
2016-08-17 12:20:00,92.32,92.49,92.32,92.48,35314.0,82.4286,82.5804,82.4286,82.5715,35314.0
2016-08-17 12:25:00,92.49,92.51,92.45,92.45,39676.0,82.5804,82.5983,82.5447,82.5447,39676.0
2016-08-17 12:30:00,92.46,92.54,92.46,92.54,37593.0,82.5536,82.6251,82.5536,82.6251,37593.0
2016-08-17 12:35:00,92.53,92.56,92.48,92.52,57709.0,82.6161,82.6429,82.5715,82.6072,57709.0
2016-08-17 12:40:00,92.52,92.7,92.5,92.68,44385.0,82.6072,82.7679,82.5894,82.7501,44385.0
2016-08-17 12:45:00,92.69,92.89,92.59,92.67,80214.0,82.759,82.9376,82.6697,82.7411,80214.0
2016-08-17 12:50:00,92.66,92.69,92.59,92.6,11686.0,82.7322,82.759,82.6697,82.6786,11686.0
2016-08-17 12:55:00,92.61,92.71,92.56,92.69,12604.0,82.6876,82.7769,82.6429,82.759,12604.0
2016-08-17 13:00:00,92.7,92.71,92.58,92.59,13049.0,82.7679,82.7769,82.6608,82.6697,13049.0
2016-08-17 13:05:00,92.6,92.63,92.53,92.53,8763.0,82.6786,82.7054,82.6161,82.6161,8763.0
2016-08-17 13:10:00,92.52,92.57,92.47,92.49,10385.0,82.6072,82.6519,82.5626,82.5804,10385.0
2016-08-17 13:15:00,92.51,92.58,92.5,92.58,9592.0,82.5983,82.6608,82.5894,82.6608,9592.0
2016-08-17 13:20:00,92.58,92.58,92.54,92.58,10600.0,82.6608,82.6608,82.6251,82.6608,10600.0
2016-08-17 13:25:00,92.58,92.62,92.57,92.61,15907.0,82.6608,82.6965,82.6519,82.6876,15907.0
2016-08-17 13:30:00,92.61,92.61,92.58,92.6,14993.0,82.6876,82.6876,82.6608,82.6786,14993.0
2016-08-17 13:35:00,92.61,92.66,92.6,92.66,20571.0,82.6876,82.7322,82.6786,82.7322,20571.0
2016-08-17 13:40:00,92.67,92.74,92.65,92.68,23910.0,82.7411,82.8036,82.7233,82.7501,23910.0
2016-08-17 13:45:00,92.7,92.7,92.63,92.65,8707.0,82.7679,82.7679,82.7054,82.7233,8707.0
2016-08-17 13:50:00,92.66,92.68,92.63,92.68,16220.0,82.7322,82.7501,82.7054,82.7501,16220.0
2016-08-17 13:55:00,92.68,92.68,92.65,92.67,9316.0,82.7501,82.7501,82.7233,82.7411,9316.0
2016-08-17 14:00:00,92.66,92.75,92.39,92.75,41202.0,82.7322,82.8126,82.4911,82.8126,41202.0
2016-08-17 14:05:00,92.72,92.81,92.63,92.8,17302.0,82.7858,82.8661,82.7054,82.8572,17302.0
2016-08-17 14:10:00,92.8,92.97,92.8,92.96,15925.0,82.8572,83.009,82.8572,83.0001,15925.0
2016-08-17 14:15:00,92.96,92.96,92.78,92.85,15028.0,83.0001,83.0001,82.8394,82.9019,15028.0
2016-08-17 14:20:00,92.85,92.88,92.76,92.78,17122.0,82.9019,82.9286,82.8215,82.8394,17122.0
2016-08-17 14:25:00,92.79,92.88,92.79,92.85,11063.0,82.8483,82.9286,82.8483,82.9019,11063.0
2016-08-17 14:30:00,92.87,92.89,92.76,92.88,12787.0,82.9197,82.9376,82.8215,82.9286,12787.0
2016-08-17 14:35:00,92.89,92.9,92.83,92.9,13912.0,82.9376,82.9465,82.884,82.9465,13912.0
2016-08-17 14:40:00,92.9,92.92,92.87,92.88,16014.0,82.9465,82.9644,82.9197,82.9286,16014.0
2016-08-17 14:45:00,92.87,92.91,92.87,92.88,14300.0,82.9197,82.9554,82.9197,82.9286,14300.0
2016-08-17 14:50:00,92.88,92.89,92.78,92.84,13935.0,82.9286,82.9376,82.8394,82.8929,13935.0
2016-08-17 14:55:00,92.85,92.86,92.83,92.86,17681.0,82.9019,82.9108,82.884,82.9108,17681.0
2016-08-17 15:00:00,92.86,92.91,92.81,92.83,43624.0,82.9108,82.9554,82.8661,82.884,43624.0
2016-08-17 15:05:00,92.83,92.84,92.79,92.81,20605.0,82.884,82.8929,82.8483,82.8661,20605.0
2016-08-17 15:10:00,92.82,92.93,92.79,92.93,52813.0,82.8751,82.9733,82.8483,82.9733,52813.0
2016-08-17 15:15:00,92.93,92.93,92.88,92.9,20779.0,82.9733,82.9733,82.9286,82.9465,20779.0
2016-08-17 15:20:00,92.89,92.92,92.87,92.9,24072.0,82.9376,82.9644,82.9197,82.9465,24072.0
2016-08-17 15:25:00,92.91,92.97,92.91,92.96,23815.0,82.9554,83.009,82.9554,83.0001,23815.0
2016-08-17 15:30:00,92.97,93.0,92.95,92.97,25393.0,83.009,83.0358,82.9911,83.009,25393.0
2016-08-17 15:35:00,92.97,92.98,92.95,92.96,40266.0,83.009,83.0179,82.9911,83.0001,40266.0
2016-08-17 15:40:00,92.96,93.04,92.95,93.04,46982.0,83.0001,83.0715,82.9911,83.0715,46982.0
2016-08-17 15:45:00,93.05,93.2,93.04,93.2,138303.0,83.0804,83.2144,83.0715,83.2144,138303.0
2016-08-17 15:50:00,93.2,93.2,93.04,93.05,141364.0,83.2144,83.2144,83.0715,83.0804,141364.0
2016-08-17 15:55:00,93.05,93.07,92.99,93.0,106644.0,83.0804,83.0983,83.0269,83.0358,106644.0
2016-08-18 09:30:00,93.18,94.49,92.96,94.47,70450.0,83.1965,84.3662,83.0001,84.3483,70450.0
2016-08-18 09:35:00,94.33,94.36,93.76,93.98,34244.0,84.2233,84.2501,83.7144,83.9108,34244.0
2016-08-18 09:40:00,93.91,94.4,93.9,94.1,22663.0,83.8483,84.2858,83.8394,84.0179,22663.0
2016-08-18 09:45:00,94.13,94.3,94.12,94.18,21782.0,84.0447,84.1965,84.0358,84.0894,21782.0
2016-08-18 09:50:00,94.16,94.22,93.96,94.08,44798.0,84.0715,84.1251,83.8929,84.0001,44798.0
2016-08-18 09:55:00,94.05,94.18,94.01,94.12,21356.0,83.9733,84.0894,83.9376,84.0358,21356.0
2016-08-18 10:00:00,94.13,94.19,94.05,94.17,27555.0,84.0447,84.0983,83.9733,84.0804,27555.0
2016-08-18 10:05:00,94.14,94.43,94.14,94.17,47063.0,84.0537,84.3126,84.0537,84.0804,47063.0
2016-08-18 10:10:00,94.16,94.32,94.06,94.32,25498.0,84.0715,84.2144,83.9822,84.2144,25498.0
2016-08-18 10:15:00,94.32,94.38,94.28,94.35,32904.0,84.2144,84.2679,84.1787,84.2412,32904.0
2016-08-18 10:20:00,94.34,94.45,94.29,94.29,33959.0,84.2322,84.3304,84.1876,84.1876,33959.0
2016-08-18 10:25:00,94.26,94.45,94.21,94.41,27537.0,84.1608,84.3304,84.1162,84.2947,27537.0
2016-08-18 10:30:00,94.44,94.45,94.32,94.42,15644.0,84.3215,84.3304,84.2144,84.3037,15644.0
2016-08-18 10:35:00,94.39,94.43,94.35,94.4,27984.0,84.2769,84.3126,84.2412,84.2858,27984.0
2016-08-18 10:40:00,94.38,94.4,94.21,94.25,20349.0,84.2679,84.2858,84.1162,84.1519,20349.0
2016-08-18 10:45:00,94.22,94.29,94.16,94.27,29471.0,84.1251,84.1876,84.0715,84.1697,29471.0
2016-08-18 10:50:00,94.28,94.5,94.26,94.49,27862.0,84.1787,84.3751,84.1608,84.3662,27862.0
2016-08-18 10:55:00,94.45,94.64,94.44,94.54,31073.0,84.3304,84.5001,84.3215,84.4108,31073.0
2016-08-18 11:00:00,94.57,94.58,94.39,94.5,16725.0,84.4376,84.4465,84.2769,84.3751,16725.0
2016-08-18 11:05:00,94.48,94.5,94.33,94.47,11331.0,84.3572,84.3751,84.2233,84.3483,11331.0
2016-08-18 11:10:00,94.45,94.48,94.34,94.45,34876.0,84.3304,84.3572,84.2322,84.3304,34876.0
2016-08-18 11:15:00,94.45,94.61,94.37,94.55,15731.0,84.3304,84.4733,84.259,84.4197,15731.0
2016-08-18 11:20:00,94.55,94.62,94.41,94.62,10620.0,84.4197,84.4822,84.2947,84.4822,10620.0
2016-08-18 11:25:00,94.62,94.65,94.58,94.64,13086.0,84.4822,84.509,84.4465,84.5001,13086.0
2016-08-18 11:30:00,94.63,94.71,94.53,94.68,37613.0,84.4912,84.5626,84.4019,84.5358,37613.0
2016-08-18 11:35:00,94.67,94.67,94.55,94.62,19128.0,84.5269,84.5269,84.4197,84.4822,19128.0
2016-08-18 11:40:00,94.61,94.69,94.53,94.66,11384.0,84.4733,84.5447,84.4019,84.5179,11384.0
2016-08-18 11:45:00,94.67,94.75,94.61,94.67,15170.0,84.5269,84.5983,84.4733,84.5269,15170.0
2016-08-18 11:50:00,94.67,94.69,94.5,94.51,27101.0,84.5269,84.5447,84.3751,84.384,27101.0
2016-08-18 11:55:00,94.5,94.62,94.36,94.6,60740.0,84.3751,84.4822,84.2501,84.4644,60740.0
2016-08-18 12:00:00,94.57,94.67,94.43,94.44,52922.0,84.4376,84.5269,84.3126,84.3215,52922.0
2016-08-18 12:05:00,94.44,94.53,94.42,94.47,10742.0,84.3215,84.4019,84.3037,84.3483,10742.0
2016-08-18 12:10:00,94.48,94.49,94.44,94.44,18948.0,84.3572,84.3662,84.3215,84.3215,18948.0
2016-08-18 12:15:00,94.45,94.56,94.43,94.48,11029.0,84.3304,84.4287,84.3126,84.3572,11029.0
2016-08-18 12:20:00,94.46,94.57,94.44,94.57,7802.0,84.3394,84.4376,84.3215,84.4376,7802.0
2016-08-18 12:25:00,94.55,94.65,94.5,94.61,19727.0,84.4197,84.509,84.3751,84.4733,19727.0
2016-08-18 12:30:00,94.61,94.64,94.56,94.58,18154.0,84.4733,84.5001,84.4287,84.4465,18154.0
2016-08-18 12:35:00,94.57,94.7,94.55,94.68,14417.0,84.4376,84.5537,84.4197,84.5358,14417.0
2016-08-18 12:40:00,94.66,94.74,94.6,94.7,29833.0,84.5179,84.5894,84.4644,84.5537,29833.0
2016-08-18 12:45:00,94.71,94.83,94.68,94.78,16493.0,84.5626,84.6697,84.5358,84.6251,16493.0
2016-08-18 12:50:00,94.77,94.86,94.74,94.81,16889.0,84.6162,84.6965,84.5894,84.6519,16889.0
2016-08-18 12:55:00,94.81,94.82,94.71,94.74,10296.0,84.6519,84.6608,84.5626,84.5894,10296.0
2016-08-18 13:00:00,94.73,94.74,94.62,94.68,26392.0,84.5804,84.5894,84.4822,84.5358,26392.0
2016-08-18 13:05:00,94.69,94.71,94.61,94.61,22567.0,84.5447,84.5626,84.4733,84.4733,22567.0
2016-08-18 13:10:00,94.61,94.71,94.61,94.69,16101.0,84.4733,84.5626,84.4733,84.5447,16101.0
2016-08-18 13:15:00,94.69,94.7,94.65,94.69,12804.0,84.5447,84.5537,84.509,84.5447,12804.0
2016-08-18 13:20:00,94.68,94.7,94.58,94.58,15282.0,84.5358,84.5537,84.4465,84.4465,15282.0
2016-08-18 13:25:00,94.57,94.58,94.47,94.55,16543.0,84.4376,84.4465,84.3483,84.4197,16543.0
2016-08-18 13:30:00,94.55,94.66,94.5,94.64,24894.0,84.4197,84.5179,84.3751,84.5001,24894.0
2016-08-18 13:35:00,94.64,94.74,94.63,94.65,48951.0,84.5001,84.5894,84.4912,84.509,48951.0
2016-08-18 13:40:00,94.65,94.66,94.57,94.59,10356.0,84.509,84.5179,84.4376,84.4554,10356.0
2016-08-18 13:45:00,94.58,94.67,94.57,94.65,9001.0,84.4465,84.5269,84.4376,84.509,9001.0
2016-08-18 13:50:00,94.67,94.69,94.65,94.68,14876.0,84.5269,84.5447,84.509,84.5358,14876.0
2016-08-18 13:55:00,94.68,94.73,94.67,94.68,16673.0,84.5358,84.5804,84.5269,84.5358,16673.0
2016-08-18 14:00:00,94.66,94.73,94.65,94.73,25475.0,84.5179,84.5804,84.509,84.5804,25475.0
2016-08-18 14:05:00,94.73,94.74,94.69,94.72,14533.0,84.5804,84.5894,84.5447,84.5715,14533.0
2016-08-18 14:10:00,94.72,94.75,94.7,94.74,9438.0,84.5715,84.5983,84.5537,84.5894,9438.0
2016-08-18 14:15:00,94.74,94.75,94.71,94.71,43914.0,84.5894,84.5983,84.5626,84.5626,43914.0
2016-08-18 14:20:00,94.71,94.74,94.68,94.71,20652.0,84.5626,84.5894,84.5358,84.5626,20652.0
2016-08-18 14:25:00,94.7,94.72,94.69,94.69,12886.0,84.5537,84.5715,84.5447,84.5447,12886.0
2016-08-18 14:30:00,94.7,94.71,94.56,94.65,33991.0,84.5537,84.5626,84.4287,84.509,33991.0
2016-08-18 14:35:00,94.65,94.66,94.6,94.63,31558.0,84.509,84.5179,84.4644,84.4912,31558.0
2016-08-18 14:40:00,94.63,94.7,94.63,94.67,24033.0,84.4912,84.5537,84.4912,84.5269,24033.0
2016-08-18 14:45:00,94.68,94.75,94.65,94.73,18751.0,84.5358,84.5983,84.509,84.5804,18751.0
2016-08-18 14:50:00,94.73,94.79,94.7,94.76,94473.0,84.5804,84.634,84.5537,84.6072,94473.0
2016-08-18 14:55:00,94.76,94.83,94.7,94.82,61530.0,84.6072,84.6697,84.5537,84.6608,61530.0
2016-08-18 15:00:00,94.82,94.9,94.82,94.9,53948.0,84.6608,84.7322,84.6608,84.7322,53948.0
2016-08-18 15:05:00,94.9,95.0,94.89,95.0,93199.0,84.7322,84.8215,84.7233,84.8215,93199.0
2016-08-18 15:10:00,94.99,95.15,94.97,94.98,148144.0,84.8126,84.9554,84.7947,84.8037,148144.0
2016-08-18 15:15:00,94.97,95.12,94.96,95.12,74053.0,84.7947,84.9287,84.7858,84.9287,74053.0
2016-08-18 15:20:00,95.11,95.23,95.05,95.19,64630.0,84.9197,85.0269,84.8662,84.9912,64630.0
2016-08-18 15:25:00,95.19,95.24,95.17,95.17,33654.0,84.9912,85.0358,84.9733,84.9733,33654.0
2016-08-18 15:30:00,95.17,95.23,95.13,95.18,101766.0,84.9733,85.0269,84.9376,84.9822,101766.0
2016-08-18 15:35:00,95.18,95.38,95.18,95.27,207155.0,84.9822,85.1608,84.9822,85.0626,207155.0
2016-08-18 15:40:00,95.28,95.34,95.09,95.18,124623.0,85.0715,85.1251,84.9019,84.9822,124623.0
2016-08-18 15:45:00,95.16,95.23,95.0,95.04,107162.0,84.9644,85.0269,84.8215,84.8572,107162.0
2016-08-18 15:50:00,95.05,95.22,95.02,95.2,114219.0,84.8662,85.0179,84.8394,85.0001,114219.0
2016-08-18 15:55:00,95.21,95.22,95.01,95.13,168881.0,85.009,85.0179,84.8304,84.9376,168881.0
2016-08-19 09:30:00,91.71,92.58,91.71,92.47,233290.0,81.884,82.6608,81.884,82.5626,233290.0
2016-08-19 09:35:00,92.47,93.16,92.08,92.13,162990.0,82.5626,83.1786,82.2144,82.259,162990.0
2016-08-19 09:40:00,92.1,92.28,91.7,92.11,195714.0,82.2322,82.3929,81.8751,82.2411,195714.0
2016-08-19 09:45:00,92.08,92.37,91.06,91.37,161311.0,82.2144,82.4733,81.3036,81.5804,161311.0
2016-08-19 09:50:00,91.32,92.12,91.32,91.99,146618.0,81.5358,82.2501,81.5358,82.134,146618.0
2016-08-19 09:55:00,91.92,92.86,91.76,92.0,191149.0,82.0715,82.9108,81.9286,82.1429,191149.0
2016-08-19 10:00:00,91.99,93.25,91.97,92.51,156985.0,82.134,83.259,82.1161,82.5983,156985.0
2016-08-19 10:05:00,92.5,92.76,91.94,92.02,114277.0,82.5894,82.8215,82.0894,82.1608,114277.0
2016-08-19 10:10:00,92.01,92.13,91.74,91.76,115760.0,82.1519,82.259,81.9108,81.9286,115760.0
2016-08-19 10:15:00,91.78,91.95,91.23,91.74,158666.0,81.9465,82.0983,81.4554,81.9108,158666.0
2016-08-19 10:20:00,91.75,91.75,91.16,91.47,106588.0,81.9197,81.9197,81.3929,81.6697,106588.0
2016-08-19 10:25:00,91.47,91.74,91.3,91.65,75728.0,81.6697,81.9108,81.5179,81.8304,75728.0
2016-08-19 10:30:00,91.71,91.75,91.3,91.34,103447.0,81.884,81.9197,81.5179,81.5536,103447.0
2016-08-19 10:35:00,91.36,91.63,91.3,91.5,129440.0,81.5715,81.8126,81.5179,81.6965,129440.0
2016-08-19 10:40:00,91.52,91.56,91.31,91.34,50101.0,81.7144,81.7501,81.5269,81.5536,50101.0
2016-08-19 10:45:00,91.37,91.53,91.34,91.42,41929.0,81.5804,81.7233,81.5536,81.6251,41929.0
2016-08-19 10:50:00,91.4,91.88,91.32,91.78,56574.0,81.6072,82.0358,81.5358,81.9465,56574.0
2016-08-19 10:55:00,91.75,91.8,91.51,91.51,35769.0,81.9197,81.9644,81.7054,81.7054,35769.0
2016-08-19 11:00:00,91.51,91.87,91.35,91.77,55455.0,81.7054,82.0269,81.5626,81.9376,55455.0
2016-08-19 11:05:00,91.77,91.8,91.55,91.67,34026.0,81.9376,81.9644,81.7411,81.8483,34026.0
2016-08-19 11:10:00,91.65,91.66,91.48,91.53,39039.0,81.8304,81.8394,81.6786,81.7233,39039.0
2016-08-19 11:15:00,91.53,91.63,91.49,91.59,34700.0,81.7233,81.8126,81.6876,81.7769,34700.0
2016-08-19 11:20:00,91.6,91.86,91.5,91.67,51455.0,81.7858,82.0179,81.6965,81.8483,51455.0
2016-08-19 11:25:00,91.68,91.77,91.61,91.61,55237.0,81.8572,81.9376,81.7947,81.7947,55237.0
2016-08-19 11:30:00,91.62,91.95,91.59,91.94,60337.0,81.8036,82.0983,81.7769,82.0894,60337.0
2016-08-19 11:35:00,91.94,92.31,91.82,92.26,52165.0,82.0894,82.4197,81.9822,82.3751,52165.0
2016-08-19 11:40:00,92.26,92.6,92.24,92.55,141154.0,82.3751,82.6786,82.3572,82.634,141154.0
2016-08-19 11:45:00,92.56,92.94,92.55,92.88,110132.0,82.6429,82.9822,82.634,82.9286,110132.0
2016-08-19 11:50:00,92.88,92.9,92.49,92.55,97041.0,82.9286,82.9465,82.5804,82.634,97041.0
2016-08-19 11:55:00,92.53,92.53,91.8,92.38,70323.0,82.6161,82.6161,81.9644,82.4822,70323.0
2016-08-19 12:00:00,92.37,92.37,92.08,92.08,39587.0,82.4733,82.4733,82.2144,82.2144,39587.0
2016-08-19 12:05:00,92.07,92.49,92.03,92.34,39332.0,82.2054,82.5804,82.1697,82.4465,39332.0
2016-08-19 12:10:00,92.33,92.35,92.05,92.3,31867.0,82.4376,82.4554,82.1876,82.4108,31867.0
2016-08-19 12:15:00,92.28,92.49,92.27,92.47,42046.0,82.3929,82.5804,82.384,82.5626,42046.0
2016-08-19 12:20:00,92.48,92.53,92.33,92.44,41790.0,82.5715,82.6161,82.4376,82.5358,41790.0
2016-08-19 12:25:00,92.44,92.7,92.43,92.6,29531.0,82.5358,82.7679,82.5269,82.6786,29531.0
2016-08-19 12:30:00,92.59,92.77,92.5,92.7,29056.0,82.6697,82.8304,82.5894,82.7679,29056.0
2016-08-19 12:35:00,92.66,92.68,92.53,92.6,17523.0,82.7322,82.7501,82.6161,82.6786,17523.0
2016-08-19 12:40:00,92.57,92.7,92.53,92.7,22855.0,82.6519,82.7679,82.6161,82.7679,22855.0
2016-08-19 12:45:00,92.7,92.71,92.61,92.63,17918.0,82.7679,82.7769,82.6876,82.7054,17918.0
2016-08-19 12:50:00,92.64,92.68,92.59,92.66,15135.0,82.7144,82.7501,82.6697,82.7322,15135.0
2016-08-19 12:55:00,92.66,92.76,92.6,92.76,19168.0,82.7322,82.8215,82.6786,82.8215,19168.0
2016-08-19 13:00:00,92.74,92.78,92.67,92.76,38834.0,82.8036,82.8394,82.7411,82.8215,38834.0
2016-08-19 13:05:00,92.74,92.81,92.7,92.8,22970.0,82.8036,82.8661,82.7679,82.8572,22970.0
2016-08-19 13:10:00,92.78,92.87,92.75,92.77,16966.0,82.8394,82.9197,82.8126,82.8304,16966.0
2016-08-19 13:15:00,92.77,92.93,92.77,92.83,31290.0,82.8304,82.9733,82.8304,82.884,31290.0
2016-08-19 13:20:00,92.85,92.85,92.7,92.79,25555.0,82.9019,82.9019,82.7679,82.8483,25555.0
2016-08-19 13:25:00,92.79,92.79,92.5,92.55,22531.0,82.8483,82.8483,82.5894,82.634,22531.0
2016-08-19 13:30:00,92.55,92.69,92.51,92.51,26888.0,82.634,82.759,82.5983,82.5983,26888.0
2016-08-19 13:35:00,92.52,92.52,92.36,92.43,28082.0,82.6072,82.6072,82.4644,82.5269,28082.0
2016-08-19 13:40:00,92.42,92.53,92.41,92.52,15362.0,82.5179,82.6161,82.509,82.6072,15362.0
2016-08-19 13:45:00,92.53,92.53,92.31,92.44,24858.0,82.6161,82.6161,82.4197,82.5358,24858.0
2016-08-19 13:50:00,92.45,92.48,92.14,92.28,38166.0,82.5447,82.5715,82.2679,82.3929,38166.0
2016-08-19 13:55:00,92.25,92.35,92.25,92.29,14443.0,82.3661,82.4554,82.3661,82.4019,14443.0
2016-08-19 14:00:00,92.29,92.29,92.08,92.08,28687.0,82.4019,82.4019,82.2144,82.2144,28687.0
2016-08-19 14:05:00,92.07,92.09,92.01,92.06,18506.0,82.2054,82.2233,82.1519,82.1965,18506.0
2016-08-19 14:10:00,92.08,92.16,92.01,92.02,26098.0,82.2144,82.2858,82.1519,82.1608,26098.0
2016-08-19 14:15:00,92.03,92.03,91.9,91.9,13883.0,82.1697,82.1697,82.0536,82.0536,13883.0
2016-08-19 14:20:00,91.92,91.93,91.68,91.77,31283.0,82.0715,82.0804,81.8572,81.9376,31283.0
2016-08-19 14:25:00,91.77,91.79,91.54,91.54,21780.0,81.9376,81.9554,81.7322,81.7322,21780.0
2016-08-19 14:30:00,91.57,91.57,91.44,91.49,47645.0,81.759,81.759,81.6429,81.6876,47645.0
2016-08-19 14:35:00,91.5,91.6,91.36,91.4,30402.0,81.6965,81.7858,81.5715,81.6072,30402.0
2016-08-19 14:40:00,91.4,91.63,91.37,91.62,53803.0,81.6072,81.8126,81.5804,81.8036,53803.0
2016-08-19 14:45:00,91.6,91.92,91.6,91.92,48991.0,81.7858,82.0715,81.7858,82.0715,48991.0
2016-08-19 14:50:00,91.93,91.95,91.74,91.8,37470.0,82.0804,82.0983,81.9108,81.9644,37470.0
2016-08-19 14:55:00,91.81,91.82,91.58,91.6,52119.0,81.9733,81.9822,81.7679,81.7858,52119.0
2016-08-19 15:00:00,91.59,91.61,91.44,91.55,53733.0,81.7769,81.7947,81.6429,81.7411,53733.0
2016-08-19 15:05:00,91.55,91.55,91.44,91.44,25842.0,81.7411,81.7411,81.6429,81.6429,25842.0
2016-08-19 15:10:00,91.43,91.5,91.43,91.5,27961.0,81.634,81.6965,81.634,81.6965,27961.0
2016-08-19 15:15:00,91.5,91.54,91.47,91.5,49667.0,81.6965,81.7322,81.6697,81.6965,49667.0
2016-08-19 15:20:00,91.5,91.5,91.34,91.36,40169.0,81.6965,81.6965,81.5536,81.5715,40169.0
2016-08-19 15:25:00,91.36,91.46,91.34,91.46,45491.0,81.5715,81.6608,81.5536,81.6608,45491.0
2016-08-19 15:30:00,91.46,91.63,91.46,91.62,53534.0,81.6608,81.8126,81.6608,81.8036,53534.0
2016-08-19 15:35:00,91.61,91.64,91.55,91.59,52849.0,81.7947,81.8215,81.7411,81.7769,52849.0
2016-08-19 15:40:00,91.57,91.66,91.54,91.56,98547.0,81.759,81.8394,81.7322,81.7501,98547.0
2016-08-19 15:45:00,91.56,91.68,91.55,91.68,56389.0,81.7501,81.8572,81.7411,81.8572,56389.0
2016-08-19 15:50:00,91.67,91.74,91.64,91.65,92346.0,81.8483,81.9108,81.8215,81.8304,92346.0
2016-08-19 15:55:00,91.65,91.84,91.57,91.71,189349.0,81.8304,82.0001,81.759,81.884,189349.0
2016-08-22 09:30:00,91.28,91.43,90.1,91.02,83131.0,81.5001,81.634,80.4465,81.2679,83131.0
2016-08-22 09:35:00,90.82,90.97,90.72,90.9,81410.0,81.0894,81.2233,81.0001,81.1608,81410.0
2016-08-22 09:40:00,90.9,91.45,90.88,91.44,43246.0,81.1608,81.6519,81.1429,81.6429,43246.0
2016-08-22 09:45:00,91.47,92.06,91.33,91.83,78989.0,81.6697,82.1965,81.5447,81.9911,78989.0
2016-08-22 09:50:00,91.83,92.17,91.68,92.14,61783.0,81.9911,82.2947,81.8572,82.2679,61783.0
2016-08-22 09:55:00,92.14,92.2,91.6,91.61,55432.0,82.2679,82.3215,81.7858,81.7947,55432.0
2016-08-22 10:00:00,91.62,92.24,91.61,92.17,66845.0,81.8036,82.3572,81.7947,82.2947,66845.0
2016-08-22 10:05:00,92.17,92.5,92.15,92.49,61654.0,82.2947,82.5894,82.2769,82.5804,61654.0
2016-08-22 10:10:00,92.49,92.88,92.48,92.84,79522.0,82.5804,82.9286,82.5715,82.8929,79522.0
2016-08-22 10:15:00,92.81,92.81,92.46,92.6,34227.0,82.8661,82.8661,82.5536,82.6786,34227.0
2016-08-22 10:20:00,92.59,92.66,92.34,92.62,66130.0,82.6697,82.7322,82.4465,82.6965,66130.0
2016-08-22 10:25:00,92.62,92.93,92.62,92.92,71325.0,82.6965,82.9733,82.6965,82.9644,71325.0
2016-08-22 10:30:00,92.93,92.95,92.66,92.77,59595.0,82.9733,82.9911,82.7322,82.8304,59595.0
2016-08-22 10:35:00,92.74,92.74,92.47,92.47,21353.0,82.8036,82.8036,82.5626,82.5626,21353.0
2016-08-22 10:40:00,92.46,92.8,92.38,92.76,35864.0,82.5536,82.8572,82.4822,82.8215,35864.0
2016-08-22 10:45:00,92.8,92.89,92.74,92.8,36372.0,82.8572,82.9376,82.8036,82.8572,36372.0
2016-08-22 10:50:00,92.8,92.94,92.77,92.86,30582.0,82.8572,82.9822,82.8304,82.9108,30582.0
2016-08-22 10:55:00,92.86,92.92,92.71,92.92,38863.0,82.9108,82.9644,82.7769,82.9644,38863.0
2016-08-22 11:00:00,92.92,92.92,92.57,92.61,40097.0,82.9644,82.9644,82.6519,82.6876,40097.0
2016-08-22 11:05:00,92.6,92.62,92.41,92.48,52219.0,82.6786,82.6965,82.509,82.5715,52219.0
2016-08-22 11:10:00,92.49,92.73,92.48,92.68,28477.0,82.5804,82.7947,82.5715,82.7501,28477.0
2016-08-22 11:15:00,92.7,92.7,92.33,92.33,29599.0,82.7679,82.7679,82.4376,82.4376,29599.0
2016-08-22 11:20:00,92.36,92.43,92.26,92.29,23023.0,82.4644,82.5269,82.3751,82.4019,23023.0
2016-08-22 11:25:00,92.29,92.34,92.24,92.3,20459.0,82.4019,82.4465,82.3572,82.4108,20459.0
2016-08-22 11:30:00,92.29,92.37,92.25,92.26,24100.0,82.4019,82.4733,82.3661,82.3751,24100.0
2016-08-22 11:35:00,92.25,92.35,92.19,92.19,17250.0,82.3661,82.4554,82.3126,82.3126,17250.0
2016-08-22 11:40:00,92.21,92.22,92.1,92.15,21330.0,82.3304,82.3394,82.2322,82.2769,21330.0
2016-08-22 11:45:00,92.16,92.17,92.11,92.12,8768.0,82.2858,82.2947,82.2411,82.2501,8768.0
2016-08-22 11:50:00,92.14,92.14,92.01,92.02,29899.0,82.2679,82.2679,82.1519,82.1608,29899.0
2016-08-22 11:55:00,92.04,92.06,91.96,92.04,26979.0,82.1786,82.1965,82.1072,82.1786,26979.0
2016-08-22 12:00:00,92.06,92.11,91.89,91.89,21247.0,82.1965,82.2411,82.0447,82.0447,21247.0
2016-08-22 12:05:00,91.89,91.94,91.76,91.8,11857.0,82.0447,82.0894,81.9286,81.9644,11857.0
2016-08-22 12:10:00,91.81,91.83,91.76,91.76,6736.0,81.9733,81.9911,81.9286,81.9286,6736.0
2016-08-22 12:15:00,91.76,91.85,91.75,91.76,11598.0,81.9286,82.009,81.9197,81.9286,11598.0
2016-08-22 12:20:00,91.76,91.85,91.73,91.85,8491.0,81.9286,82.009,81.9019,82.009,8491.0
2016-08-22 12:25:00,91.84,92.0,91.83,91.92,9428.0,82.0001,82.1429,81.9911,82.0715,9428.0
2016-08-22 12:30:00,91.95,92.09,91.94,91.95,11657.0,82.0983,82.2233,82.0894,82.0983,11657.0
2016-08-22 12:35:00,91.95,91.99,91.77,91.85,11958.0,82.0983,82.134,81.9376,82.009,11958.0
2016-08-22 12:40:00,91.85,91.96,91.85,91.88,13835.0,82.009,82.1072,82.009,82.0358,13835.0
2016-08-22 12:45:00,91.88,91.96,91.85,91.9,13549.0,82.0358,82.1072,82.009,82.0536,13549.0
2016-08-22 12:50:00,91.92,91.94,91.77,91.86,13912.0,82.0715,82.0894,81.9376,82.0179,13912.0
2016-08-22 12:55:00,91.89,91.89,91.78,91.84,7440.0,82.0447,82.0447,81.9465,82.0001,7440.0
2016-08-22 13:00:00,91.85,91.94,91.75,91.75,11589.0,82.009,82.0894,81.9197,81.9197,11589.0
2016-08-22 13:05:00,91.75,91.76,91.66,91.72,12381.0,81.9197,81.9286,81.8394,81.8929,12381.0
2016-08-22 13:10:00,91.71,91.88,91.71,91.83,15806.0,81.884,82.0358,81.884,81.9911,15806.0
2016-08-22 13:15:00,91.83,91.85,91.71,91.71,8773.0,81.9911,82.009,81.884,81.884,8773.0
2016-08-22 13:20:00,91.74,91.76,91.53,91.53,11032.0,81.9108,81.9286,81.7233,81.7233,11032.0
2016-08-22 13:25:00,91.53,91.54,91.49,91.53,14394.0,81.7233,81.7322,81.6876,81.7233,14394.0
2016-08-22 13:30:00,91.52,91.62,91.5,91.5,6956.0,81.7144,81.8036,81.6965,81.6965,6956.0
2016-08-22 13:35:00,91.5,91.55,91.49,91.51,13291.0,81.6965,81.7411,81.6876,81.7054,13291.0
2016-08-22 13:40:00,91.52,91.6,91.51,91.58,11089.0,81.7144,81.7858,81.7054,81.7679,11089.0
2016-08-22 13:45:00,91.57,91.61,91.55,91.61,10766.0,81.759,81.7947,81.7411,81.7947,10766.0
2016-08-22 13:50:00,91.62,91.63,91.5,91.51,12614.0,81.8036,81.8126,81.6965,81.7054,12614.0
2016-08-22 13:55:00,91.51,91.51,91.35,91.36,17853.0,81.7054,81.7054,81.5626,81.5715,17853.0
2016-08-22 14:00:00,91.36,91.53,91.36,91.39,18082.0,81.5715,81.7233,81.5715,81.5983,18082.0
2016-08-22 14:05:00,91.38,91.42,91.29,91.31,21367.0,81.5894,81.6251,81.509,81.5269,21367.0
2016-08-22 14:10:00,91.32,91.33,91.23,91.31,21127.0,81.5358,81.5447,81.4554,81.5269,21127.0
2016-08-22 14:15:00,91.31,91.47,91.29,91.37,13458.0,81.5269,81.6697,81.509,81.5804,13458.0
2016-08-22 14:20:00,91.37,91.39,91.27,91.33,16422.0,81.5804,81.5983,81.4911,81.5447,16422.0
2016-08-22 14:25:00,91.34,91.37,91.14,91.14,7281.0,81.5536,81.5804,81.3751,81.3751,7281.0
2016-08-22 14:30:00,91.17,91.27,91.14,91.15,16448.0,81.4019,81.4911,81.3751,81.384,16448.0
2016-08-22 14:35:00,91.14,91.27,91.12,91.25,14961.0,81.3751,81.4911,81.3572,81.4733,14961.0
2016-08-22 14:40:00,91.27,91.4,91.27,91.28,16530.0,81.4911,81.6072,81.4911,81.5001,16530.0
2016-08-22 14:45:00,91.3,91.34,91.25,91.3,20005.0,81.5179,81.5536,81.4733,81.5179,20005.0
2016-08-22 14:50:00,91.28,91.33,91.28,91.29,12482.0,81.5001,81.5447,81.5001,81.509,12482.0
2016-08-22 14:55:00,91.28,91.28,91.24,91.25,18767.0,81.5001,81.5001,81.4644,81.4733,18767.0
2016-08-22 15:00:00,91.25,91.29,91.25,91.28,23283.0,81.4733,81.509,81.4733,81.5001,23283.0
2016-08-22 15:05:00,91.27,91.29,91.25,91.26,16975.0,81.4911,81.509,81.4733,81.4822,16975.0
2016-08-22 15:10:00,91.25,91.27,91.24,91.25,20946.0,81.4733,81.4911,81.4644,81.4733,20946.0
2016-08-22 15:15:00,91.25,91.37,91.24,91.37,16533.0,81.4733,81.5804,81.4644,81.5804,16533.0
2016-08-22 15:20:00,91.37,91.42,91.36,91.39,17749.0,81.5804,81.6251,81.5715,81.5983,17749.0
2016-08-22 15:25:00,91.37,91.39,91.3,91.3,13381.0,81.5804,81.5983,81.5179,81.5179,13381.0
2016-08-22 15:30:00,91.31,91.4,91.31,91.33,31098.0,81.5269,81.6072,81.5269,81.5447,31098.0
2016-08-22 15:35:00,91.34,91.36,91.29,91.3,44538.0,81.5536,81.5715,81.509,81.5179,44538.0
2016-08-22 15:40:00,91.29,91.32,91.24,91.28,77866.0,81.509,81.5358,81.4644,81.5001,77866.0
2016-08-22 15:45:00,91.29,91.35,91.24,91.33,52358.0,81.509,81.5626,81.4644,81.5447,52358.0
2016-08-22 15:50:00,91.33,91.38,91.33,91.34,44617.0,81.5447,81.5894,81.5447,81.5536,44617.0
2016-08-22 15:55:00,91.34,91.4,91.31,91.37,89362.0,81.5536,81.6072,81.5269,81.5804,89362.0
2016-08-23 09:30:00,91.65,92.02,91.62,92.02,19647.0,81.8304,82.1608,81.8036,82.1608,19647.0
2016-08-23 09:35:00,92.02,92.21,91.98,92.01,11355.0,82.1608,82.3304,82.1251,82.1519,11355.0
2016-08-23 09:40:00,92.05,92.2,92.01,92.13,9353.0,82.1876,82.3215,82.1519,82.259,9353.0
2016-08-23 09:45:00,92.07,92.23,92.04,92.14,24644.0,82.2054,82.3483,82.1786,82.2679,24644.0
2016-08-23 09:50:00,92.18,92.23,92.11,92.16,17910.0,82.3036,82.3483,82.2411,82.2858,17910.0
2016-08-23 09:55:00,92.16,92.22,92.07,92.17,13436.0,82.2858,82.3394,82.2054,82.2947,13436.0
2016-08-23 10:00:00,92.14,92.14,92.06,92.06,9897.0,82.2679,82.2679,82.1965,82.1965,9897.0
2016-08-23 10:05:00,92.05,92.08,91.88,91.94,12860.0,82.1876,82.2144,82.0358,82.0894,12860.0
2016-08-23 10:10:00,91.93,92.07,91.92,92.07,16614.0,82.0804,82.2054,82.0715,82.2054,16614.0
2016-08-23 10:15:00,92.08,92.18,92.07,92.09,16751.0,82.2144,82.3036,82.2054,82.2233,16751.0
2016-08-23 10:20:00,92.1,92.27,92.1,92.23,13062.0,82.2322,82.384,82.2322,82.3483,13062.0
2016-08-23 10:25:00,92.21,92.24,92.13,92.17,9232.0,82.3304,82.3572,82.259,82.2947,9232.0
2016-08-23 10:30:00,92.17,92.24,92.14,92.16,9843.0,82.2947,82.3572,82.2679,82.2858,9843.0
2016-08-23 10:35:00,92.15,92.17,92.02,92.02,12615.0,82.2769,82.2947,82.1608,82.1608,12615.0
2016-08-23 10:40:00,92.03,92.05,91.97,92.01,14525.0,82.1697,82.1876,82.1161,82.1519,14525.0
2016-08-23 10:45:00,92.0,92.03,91.94,91.95,9884.0,82.1429,82.1697,82.0894,82.0983,9884.0
2016-08-23 10:50:00,91.97,91.98,91.85,91.85,5401.0,82.1161,82.1251,82.009,82.009,5401.0
2016-08-23 10:55:00,91.84,91.86,91.82,91.83,7094.0,82.0001,82.0179,81.9822,81.9911,7094.0
2016-08-23 11:00:00,91.85,91.85,91.7,91.72,11471.0,82.009,82.009,81.8751,81.8929,11471.0
2016-08-23 11:05:00,91.71,91.72,91.63,91.71,16226.0,81.884,81.8929,81.8126,81.884,16226.0
2016-08-23 11:10:00,91.74,91.81,91.73,91.74,4840.0,81.9108,81.9733,81.9019,81.9108,4840.0
2016-08-23 11:15:00,91.74,91.74,91.61,91.61,8992.0,81.9108,81.9108,81.7947,81.7947,8992.0
2016-08-23 11:20:00,91.61,91.63,91.59,91.61,6222.0,81.7947,81.8126,81.7769,81.7947,6222.0
2016-08-23 11:25:00,91.59,91.73,91.56,91.62,10977.0,81.7769,81.9019,81.7501,81.8036,10977.0
2016-08-23 11:30:00,91.62,91.71,91.56,91.71,6964.0,81.8036,81.884,81.7501,81.884,6964.0
2016-08-23 11:35:00,91.73,91.77,91.66,91.77,11716.0,81.9019,81.9376,81.8394,81.9376,11716.0
2016-08-23 11:40:00,91.78,91.89,91.77,91.84,15187.0,81.9465,82.0447,81.9376,82.0001,15187.0
2016-08-23 11:45:00,91.84,91.87,91.73,91.73,6139.0,82.0001,82.0269,81.9019,81.9019,6139.0
2016-08-23 11:50:00,91.73,91.74,91.67,91.67,9985.0,81.9019,81.9108,81.8483,81.8483,9985.0
2016-08-23 11:55:00,91.69,91.69,91.58,91.6,5257.0,81.8661,81.8661,81.7679,81.7858,5257.0
2016-08-23 12:00:00,91.6,91.61,91.57,91.6,10268.0,81.7858,81.7947,81.759,81.7858,10268.0
2016-08-23 12:05:00,91.6,91.61,91.52,91.53,7291.0,81.7858,81.7947,81.7144,81.7233,7291.0
2016-08-23 12:10:00,91.53,91.54,91.47,91.48,5382.0,81.7233,81.7322,81.6697,81.6786,5382.0
2016-08-23 12:15:00,91.46,91.51,91.45,91.49,7935.0,81.6608,81.7054,81.6519,81.6876,7935.0
2016-08-23 12:20:00,91.5,91.56,91.5,91.54,4774.0,81.6965,81.7501,81.6965,81.7322,4774.0
2016-08-23 12:25:00,91.53,91.61,91.53,91.59,6555.0,81.7233,81.7947,81.7233,81.7769,6555.0
2016-08-23 12:30:00,91.59,91.69,91.59,91.64,7488.0,81.7769,81.8661,81.7769,81.8215,7488.0
2016-08-23 12:35:00,91.64,91.65,91.6,91.61,5337.0,81.8215,81.8304,81.7858,81.7947,5337.0
2016-08-23 12:40:00,91.61,91.65,91.61,91.65,5323.0,81.7947,81.8304,81.7947,81.8304,5323.0
2016-08-23 12:45:00,91.65,91.68,91.65,91.65,4001.0,81.8304,81.8572,81.8304,81.8304,4001.0
2016-08-23 12:50:00,91.65,91.66,91.54,91.54,8395.0,81.8304,81.8394,81.7322,81.7322,8395.0
2016-08-23 12:55:00,91.54,91.56,91.53,91.55,10481.0,81.7322,81.7501,81.7233,81.7411,10481.0
2016-08-23 13:00:00,91.56,91.65,91.56,91.61,6931.0,81.7501,81.8304,81.7501,81.7947,6931.0
2016-08-23 13:05:00,91.6,91.64,91.6,91.63,9611.0,81.7858,81.8215,81.7858,81.8126,9611.0
2016-08-23 13:10:00,91.63,91.65,91.63,91.63,4480.0,81.8126,81.8304,81.8126,81.8126,4480.0
2016-08-23 13:15:00,91.64,91.7,91.62,91.7,10160.0,81.8215,81.8751,81.8036,81.8751,10160.0
2016-08-23 13:20:00,91.72,91.82,91.72,91.73,21148.0,81.8929,81.9822,81.8929,81.9019,21148.0
2016-08-23 13:25:00,91.72,91.74,91.71,91.74,6500.0,81.8929,81.9108,81.884,81.9108,6500.0
2016-08-23 13:30:00,91.75,91.8,91.74,91.79,7324.0,81.9197,81.9644,81.9108,81.9554,7324.0
2016-08-23 13:35:00,91.8,91.91,91.79,91.89,27414.0,81.9644,82.0626,81.9554,82.0447,27414.0
2016-08-23 13:40:00,91.91,91.96,91.89,91.89,12344.0,82.0626,82.1072,82.0447,82.0447,12344.0
2016-08-23 13:45:00,91.87,91.87,91.79,91.79,4657.0,82.0269,82.0269,81.9554,81.9554,4657.0
2016-08-23 13:50:00,91.8,91.81,91.74,91.75,7188.0,81.9644,81.9733,81.9108,81.9197,7188.0
2016-08-23 13:55:00,91.75,91.75,91.69,91.74,7228.0,81.9197,81.9197,81.8661,81.9108,7228.0
2016-08-23 14:00:00,91.75,91.8,91.69,91.73,7119.0,81.9197,81.9644,81.8661,81.9019,7119.0
2016-08-23 14:05:00,91.73,91.78,91.64,91.66,9092.0,81.9019,81.9465,81.8215,81.8394,9092.0
2016-08-23 14:10:00,91.68,91.7,91.66,91.69,6161.0,81.8572,81.8751,81.8394,81.8661,6161.0
2016-08-23 14:15:00,91.68,91.69,91.66,91.67,6501.0,81.8572,81.8661,81.8394,81.8483,6501.0
2016-08-23 14:20:00,91.67,91.7,91.66,91.7,7567.0,81.8483,81.8751,81.8394,81.8751,7567.0
2016-08-23 14:25:00,91.71,91.74,91.69,91.71,10179.0,81.884,81.9108,81.8661,81.884,10179.0
2016-08-23 14:30:00,91.73,91.76,91.72,91.76,14927.0,81.9019,81.9286,81.8929,81.9286,14927.0
2016-08-23 14:35:00,91.76,91.87,91.75,91.87,14700.0,81.9286,82.0269,81.9197,82.0269,14700.0
2016-08-23 14:40:00,91.87,91.89,91.84,91.87,13191.0,82.0269,82.0447,82.0001,82.0269,13191.0
2016-08-23 14:45:00,91.88,91.88,91.81,91.83,3009.0,82.0358,82.0358,81.9733,81.9911,3009.0
2016-08-23 14:50:00,91.83,91.84,91.7,91.7,9055.0,81.9911,82.0001,81.8751,81.8751,9055.0
2016-08-23 14:55:00,91.7,91.7,91.65,91.67,9907.0,81.8751,81.8751,81.8304,81.8483,9907.0
2016-08-23 15:00:00,91.66,91.68,91.64,91.67,10626.0,81.8394,81.8572,81.8215,81.8483,10626.0
2016-08-23 15:05:00,91.66,91.67,91.59,91.61,10349.0,81.8394,81.8483,81.7769,81.7947,10349.0
2016-08-23 15:10:00,91.61,91.74,91.61,91.7,10151.0,81.7947,81.9108,81.7947,81.8751,10151.0
2016-08-23 15:15:00,91.7,91.72,91.7,91.71,12504.0,81.8751,81.8929,81.8751,81.884,12504.0
2016-08-23 15:20:00,91.71,91.72,91.67,91.68,9227.0,81.884,81.8929,81.8483,81.8572,9227.0
2016-08-23 15:25:00,91.67,91.69,91.6,91.6,11256.0,81.8483,81.8661,81.7858,81.7858,11256.0
2016-08-23 15:30:00,91.6,91.68,91.6,91.67,17047.0,81.7858,81.8572,81.7858,81.8483,17047.0
2016-08-23 15:35:00,91.67,91.67,91.6,91.63,26309.0,81.8483,81.8483,81.7858,81.8126,26309.0
2016-08-23 15:40:00,91.63,91.67,91.62,91.65,19019.0,81.8126,81.8483,81.8036,81.8304,19019.0
2016-08-23 15:45:00,91.65,91.65,91.54,91.55,48571.0,81.8304,81.8304,81.7322,81.7411,48571.0
2016-08-23 15:50:00,91.56,91.57,91.53,91.54,54046.0,81.7501,81.759,81.7233,81.7322,54046.0
2016-08-23 15:55:00,91.53,91.65,91.48,91.55,116231.0,81.7233,81.8304,81.6786,81.7411,116231.0
2016-08-24 09:30:00,91.37,91.57,91.16,91.17,15541.0,81.5804,81.759,81.3929,81.4019,15541.0
2016-08-24 09:35:00,91.18,91.32,91.15,91.15,11896.0,81.4108,81.5358,81.384,81.384,11896.0
2016-08-24 09:40:00,91.19,91.19,91.07,91.14,10939.0,81.4197,81.4197,81.3126,81.3751,10939.0
2016-08-24 09:45:00,91.12,91.3,91.04,91.3,21596.0,81.3572,81.5179,81.2858,81.5179,21596.0
2016-08-24 09:50:00,91.3,91.31,91.15,91.29,8355.0,81.5179,81.5269,81.384,81.509,8355.0
2016-08-24 09:55:00,91.29,91.31,91.22,91.3,4928.0,81.509,81.5269,81.4465,81.5179,4928.0
2016-08-24 10:00:00,91.3,91.32,91.17,91.23,12250.0,81.5179,81.5358,81.4019,81.4554,12250.0
2016-08-24 10:05:00,91.23,91.36,91.22,91.35,13299.0,81.4554,81.5715,81.4465,81.5626,13299.0
2016-08-24 10:10:00,91.34,91.45,91.34,91.45,13091.0,81.5536,81.6519,81.5536,81.6519,13091.0
2016-08-24 10:15:00,91.46,91.51,91.41,91.49,13927.0,81.6608,81.7054,81.6161,81.6876,13927.0
2016-08-24 10:20:00,91.47,91.52,91.46,91.52,9072.0,81.6697,81.7144,81.6608,81.7144,9072.0
2016-08-24 10:25:00,91.52,91.53,91.39,91.43,8484.0,81.7144,81.7233,81.5983,81.634,8484.0
2016-08-24 10:30:00,91.41,91.43,91.33,91.39,15376.0,81.6161,81.634,81.5447,81.5983,15376.0
2016-08-24 10:35:00,91.36,91.4,91.33,91.34,14123.0,81.5715,81.6072,81.5447,81.5536,14123.0
2016-08-24 10:40:00,91.35,91.35,91.26,91.26,10304.0,81.5626,81.5626,81.4822,81.4822,10304.0
2016-08-24 10:45:00,91.26,91.27,91.06,91.08,7139.0,81.4822,81.4911,81.3036,81.3215,7139.0
2016-08-24 10:50:00,91.07,91.13,91.07,91.1,6818.0,81.3126,81.3661,81.3126,81.3394,6818.0
2016-08-24 10:55:00,91.13,91.17,91.12,91.13,10747.0,81.3661,81.4019,81.3572,81.3661,10747.0
2016-08-24 11:00:00,91.18,91.18,91.05,91.05,8528.0,81.4108,81.4108,81.2947,81.2947,8528.0
2016-08-24 11:05:00,91.06,91.09,91.04,91.05,10863.0,81.3036,81.3304,81.2858,81.2947,10863.0
2016-08-24 11:10:00,91.05,91.07,91.03,91.04,5453.0,81.2947,81.3126,81.2769,81.2858,5453.0
2016-08-24 11:15:00,91.04,91.05,90.96,90.96,8914.0,81.2858,81.2947,81.2144,81.2144,8914.0
2016-08-24 11:20:00,90.95,90.98,90.88,90.89,26149.0,81.2054,81.2322,81.1429,81.1519,26149.0
2016-08-24 11:25:00,90.9,90.94,90.87,90.92,10415.0,81.1608,81.1965,81.134,81.1786,10415.0
2016-08-24 11:30:00,90.94,90.94,90.87,90.87,5499.0,81.1965,81.1965,81.134,81.134,5499.0
2016-08-24 11:35:00,90.86,90.9,90.85,90.87,7595.0,81.1251,81.1608,81.1161,81.134,7595.0
2016-08-24 11:40:00,90.87,90.89,90.74,90.74,21902.0,81.134,81.1519,81.0179,81.0179,21902.0
2016-08-24 11:45:00,90.75,90.76,90.64,90.65,32045.0,81.0269,81.0358,80.9286,80.9376,32045.0
2016-08-24 11:50:00,90.65,90.72,90.65,90.66,17720.0,80.9376,81.0001,80.9376,80.9465,17720.0
2016-08-24 11:55:00,90.66,90.72,90.66,90.7,18287.0,80.9465,81.0001,80.9465,80.9822,18287.0
2016-08-24 12:00:00,90.73,90.78,90.73,90.75,12024.0,81.009,81.0536,81.009,81.0269,12024.0
2016-08-24 12:05:00,90.76,90.85,90.76,90.81,7787.0,81.0358,81.1161,81.0358,81.0804,7787.0
2016-08-24 12:10:00,90.81,90.85,90.79,90.79,7622.0,81.0804,81.1161,81.0626,81.0626,7622.0
2016-08-24 12:15:00,90.79,90.83,90.79,90.8,19732.0,81.0626,81.0983,81.0626,81.0715,19732.0
2016-08-24 12:20:00,90.84,90.84,90.79,90.81,9221.0,81.1072,81.1072,81.0626,81.0804,9221.0
2016-08-24 12:25:00,90.82,90.91,90.76,90.77,22748.0,81.0894,81.1697,81.0358,81.0447,22748.0
2016-08-24 12:30:00,90.81,90.86,90.78,90.82,16053.0,81.0804,81.1251,81.0536,81.0894,16053.0
2016-08-24 12:35:00,90.83,90.84,90.8,90.81,12297.0,81.0983,81.1072,81.0715,81.0804,12297.0
2016-08-24 12:40:00,90.81,90.84,90.8,90.81,6260.0,81.0804,81.1072,81.0715,81.0804,6260.0
2016-08-24 12:45:00,90.82,90.85,90.73,90.77,25790.0,81.0894,81.1161,81.009,81.0447,25790.0
2016-08-24 12:50:00,90.78,90.9,90.78,90.9,10393.0,81.0536,81.1608,81.0536,81.1608,10393.0
2016-08-24 12:55:00,90.89,90.97,90.88,90.91,36625.0,81.1519,81.2233,81.1429,81.1697,36625.0
2016-08-24 13:00:00,90.91,90.93,90.83,90.89,14803.0,81.1697,81.1876,81.0983,81.1519,14803.0
2016-08-24 13:05:00,90.87,90.94,90.87,90.92,6587.0,81.134,81.1965,81.134,81.1786,6587.0
2016-08-24 13:10:00,90.92,90.95,90.89,90.9,8731.0,81.1786,81.2054,81.1519,81.1608,8731.0
2016-08-24 13:15:00,90.9,90.92,90.81,90.81,12579.0,81.1608,81.1786,81.0804,81.0804,12579.0
2016-08-24 13:20:00,90.81,90.84,90.79,90.8,7405.0,81.0804,81.1072,81.0626,81.0715,7405.0
2016-08-24 13:25:00,90.8,90.86,90.79,90.86,36122.0,81.0715,81.1251,81.0626,81.1251,36122.0
2016-08-24 13:30:00,90.86,90.94,90.86,90.91,17889.0,81.1251,81.1965,81.1251,81.1697,17889.0
2016-08-24 13:35:00,90.92,90.93,90.87,90.87,7500.0,81.1786,81.1876,81.134,81.134,7500.0
2016-08-24 13:40:00,90.87,90.89,90.81,90.81,12706.0,81.134,81.1519,81.0804,81.0804,12706.0
2016-08-24 13:45:00,90.81,90.81,90.78,90.81,9129.0,81.0804,81.0804,81.0536,81.0804,9129.0
2016-08-24 13:50:00,90.82,90.84,90.74,90.76,10812.0,81.0894,81.1072,81.0179,81.0358,10812.0
2016-08-24 13:55:00,90.78,90.81,90.75,90.8,9025.0,81.0536,81.0804,81.0269,81.0715,9025.0
2016-08-24 14:00:00,90.81,90.82,90.73,90.76,34612.0,81.0804,81.0894,81.009,81.0358,34612.0
2016-08-24 14:05:00,90.77,90.77,90.7,90.73,12282.0,81.0447,81.0447,80.9822,81.009,12282.0
2016-08-24 14:10:00,90.73,90.74,90.71,90.73,11954.0,81.009,81.0179,80.9911,81.009,11954.0
2016-08-24 14:15:00,90.71,90.72,90.62,90.65,25671.0,80.9911,81.0001,80.9108,80.9376,25671.0
2016-08-24 14:20:00,90.66,90.67,90.53,90.55,17833.0,80.9465,80.9554,80.8304,80.8483,17833.0
2016-08-24 14:25:00,90.55,90.67,90.52,90.67,17354.0,80.8483,80.9554,80.8215,80.9554,17354.0
2016-08-24 14:30:00,90.67,90.69,90.63,90.64,14605.0,80.9554,80.9733,80.9197,80.9286,14605.0
2016-08-24 14:35:00,90.64,90.64,90.57,90.61,18763.0,80.9286,80.9286,80.8661,80.9019,18763.0
2016-08-24 14:40:00,90.61,90.67,90.6,90.64,27197.0,80.9019,80.9554,80.8929,80.9286,27197.0
2016-08-24 14:45:00,90.63,90.65,90.51,90.51,20517.0,80.9197,80.9376,80.8126,80.8126,20517.0
2016-08-24 14:50:00,90.51,90.52,90.45,90.49,29390.0,80.8126,80.8215,80.759,80.7947,29390.0
2016-08-24 14:55:00,90.48,90.6,90.48,90.53,33845.0,80.7858,80.8929,80.7858,80.8304,33845.0
2016-08-24 15:00:00,90.53,90.57,90.49,90.54,31000.0,80.8304,80.8661,80.7947,80.8394,31000.0
2016-08-24 15:05:00,90.53,90.56,90.48,90.48,23144.0,80.8304,80.8572,80.7858,80.7858,23144.0
2016-08-24 15:10:00,90.49,90.52,90.45,90.47,24664.0,80.7947,80.8215,80.759,80.7769,24664.0
2016-08-24 15:15:00,90.47,90.51,90.42,90.44,17483.0,80.7769,80.8126,80.7322,80.7501,17483.0
2016-08-24 15:20:00,90.45,90.49,90.44,90.46,72112.0,80.759,80.7947,80.7501,80.7679,72112.0
2016-08-24 15:25:00,90.45,90.5,90.44,90.44,61569.0,80.759,80.8036,80.7501,80.7501,61569.0
2016-08-24 15:30:00,90.44,90.49,90.44,90.48,32902.0,80.7501,80.7947,80.7501,80.7858,32902.0
2016-08-24 15:35:00,90.48,90.48,90.29,90.3,48248.0,80.7858,80.7858,80.6161,80.6251,48248.0
2016-08-24 15:40:00,90.29,90.33,90.19,90.28,55305.0,80.6161,80.6519,80.5269,80.6072,55305.0
2016-08-24 15:45:00,90.27,90.35,90.27,90.29,62486.0,80.5983,80.6697,80.5983,80.6161,62486.0
2016-08-24 15:50:00,90.3,90.32,90.28,90.3,100630.0,80.6251,80.6429,80.6072,80.6251,100630.0
2016-08-24 15:55:00,90.3,90.51,90.29,90.5,143606.0,80.6251,80.8126,80.6161,80.8036,143606.0
2016-08-25 09:30:00,90.56,90.73,90.3,90.7,17282.0,80.8572,81.009,80.6251,80.9822,17282.0
2016-08-25 09:35:00,90.69,90.81,90.59,90.69,32482.0,80.9733,81.0804,80.884,80.9733,32482.0
2016-08-25 09:40:00,90.72,90.83,90.7,90.83,10453.0,81.0001,81.0983,80.9822,81.0983,10453.0
2016-08-25 09:45:00,90.84,90.85,90.63,90.65,10115.0,81.1072,81.1161,80.9197,80.9376,10115.0
2016-08-25 09:50:00,90.66,90.68,90.57,90.68,13241.0,80.9465,80.9644,80.8661,80.9644,13241.0
2016-08-25 09:55:00,90.7,90.72,90.61,90.67,9291.0,80.9822,81.0001,80.9019,80.9554,9291.0
2016-08-25 10:00:00,90.66,90.74,90.65,90.65,17513.0,80.9465,81.0179,80.9376,80.9376,17513.0
2016-08-25 10:05:00,90.66,90.77,90.62,90.71,13660.0,80.9465,81.0447,80.9108,80.9911,13660.0
2016-08-25 10:10:00,90.71,90.82,90.7,90.76,7914.0,80.9911,81.0894,80.9822,81.0358,7914.0
2016-08-25 10:15:00,90.74,90.83,90.74,90.81,13533.0,81.0179,81.0983,81.0179,81.0804,13533.0
2016-08-25 10:20:00,90.79,90.9,90.79,90.9,9163.0,81.0626,81.1608,81.0626,81.1608,9163.0
2016-08-25 10:25:00,90.9,91.03,90.88,91.02,22914.0,81.1608,81.2769,81.1429,81.2679,22914.0
2016-08-25 10:30:00,91.02,91.08,91.01,91.05,33399.0,81.2679,81.3215,81.259,81.2947,33399.0
2016-08-25 10:35:00,91.03,91.07,90.97,91.06,14184.0,81.2769,81.3126,81.2233,81.3036,14184.0
2016-08-25 10:40:00,91.06,91.1,90.99,91.1,16899.0,81.3036,81.3394,81.2411,81.3394,16899.0
2016-08-25 10:45:00,91.1,91.1,91.01,91.07,15728.0,81.3394,81.3394,81.259,81.3126,15728.0
2016-08-25 10:50:00,91.09,91.15,91.07,91.07,18778.0,81.3304,81.384,81.3126,81.3126,18778.0
2016-08-25 10:55:00,91.08,91.19,91.07,91.16,15118.0,81.3215,81.4197,81.3126,81.3929,15118.0
2016-08-25 11:00:00,91.17,91.31,91.15,91.28,32029.0,81.4019,81.5269,81.384,81.5001,32029.0
2016-08-25 11:05:00,91.28,91.43,91.25,91.38,26717.0,81.5001,81.634,81.4733,81.5894,26717.0
2016-08-25 11:10:00,91.41,91.48,91.38,91.48,21149.0,81.6161,81.6786,81.5894,81.6786,21149.0
2016-08-25 11:15:00,91.47,91.62,91.47,91.56,34009.0,81.6697,81.8036,81.6697,81.7501,34009.0
2016-08-25 11:20:00,91.56,91.71,91.55,91.71,22276.0,81.7501,81.884,81.7411,81.884,22276.0
2016-08-25 11:25:00,91.7,91.76,91.68,91.71,26371.0,81.8751,81.9286,81.8572,81.884,26371.0
2016-08-25 11:30:00,91.72,91.73,91.64,91.65,10798.0,81.8929,81.9019,81.8215,81.8304,10798.0
2016-08-25 11:35:00,91.65,91.73,91.64,91.71,7882.0,81.8304,81.9019,81.8215,81.884,7882.0
2016-08-25 11:40:00,91.72,91.77,91.6,91.63,8672.0,81.8929,81.9376,81.7858,81.8126,8672.0
2016-08-25 11:45:00,91.65,91.67,91.57,91.57,5240.0,81.8304,81.8483,81.759,81.759,5240.0
2016-08-25 11:50:00,91.55,91.68,91.53,91.68,7505.0,81.7411,81.8572,81.7233,81.8572,7505.0
2016-08-25 11:55:00,91.68,91.7,91.64,91.7,9259.0,81.8572,81.8751,81.8215,81.8751,9259.0
2016-08-25 12:00:00,91.7,91.7,91.56,91.56,9028.0,81.8751,81.8751,81.7501,81.7501,9028.0
2016-08-25 12:05:00,91.56,91.59,91.54,91.55,3528.0,81.7501,81.7769,81.7322,81.7411,3528.0
2016-08-25 12:10:00,91.56,91.6,91.56,91.58,3505.0,81.7501,81.7858,81.7501,81.7679,3505.0
2016-08-25 12:15:00,91.55,91.6,91.55,91.58,5590.0,81.7411,81.7858,81.7411,81.7679,5590.0
2016-08-25 12:20:00,91.61,91.62,91.56,91.62,3200.0,81.7947,81.8036,81.7501,81.8036,3200.0
2016-08-25 12:25:00,91.64,91.64,91.57,91.57,2500.0,81.8215,81.8215,81.759,81.759,2500.0
2016-08-25 12:30:00,91.57,91.6,91.49,91.5,11566.0,81.759,81.7858,81.6876,81.6965,11566.0
2016-08-25 12:35:00,91.5,91.52,91.45,91.52,6844.0,81.6965,81.7144,81.6519,81.7144,6844.0
2016-08-25 12:40:00,91.55,91.56,91.49,91.53,25099.0,81.7411,81.7501,81.6876,81.7233,25099.0
2016-08-25 12:45:00,91.5,91.57,91.5,91.57,14264.0,81.6965,81.759,81.6965,81.759,14264.0
2016-08-25 12:50:00,91.57,91.61,91.57,91.59,4283.0,81.759,81.7947,81.759,81.7769,4283.0
2016-08-25 12:55:00,91.59,91.63,91.58,91.63,4043.0,81.7769,81.8126,81.7679,81.8126,4043.0
2016-08-25 13:00:00,91.63,91.64,91.49,91.49,4172.0,81.8126,81.8215,81.6876,81.6876,4172.0
2016-08-25 13:05:00,91.5,91.59,91.49,91.57,3674.0,81.6965,81.7769,81.6876,81.759,3674.0
2016-08-25 13:10:00,91.56,91.59,91.55,91.55,3933.0,81.7501,81.7769,81.7411,81.7411,3933.0
2016-08-25 13:15:00,91.56,91.57,91.54,91.55,2740.0,81.7501,81.759,81.7322,81.7411,2740.0
2016-08-25 13:20:00,91.54,91.54,91.5,91.51,4281.0,81.7322,81.7322,81.6965,81.7054,4281.0
2016-08-25 13:25:00,91.52,91.59,91.51,91.55,3762.0,81.7144,81.7769,81.7054,81.7411,3762.0
2016-08-25 13:30:00,91.57,91.57,91.49,91.5,7946.0,81.759,81.759,81.6876,81.6965,7946.0
2016-08-25 13:35:00,91.48,91.5,91.32,91.32,4612.0,81.6786,81.6965,81.5358,81.5358,4612.0
2016-08-25 13:40:00,91.33,91.35,91.28,91.32,6942.0,81.5447,81.5626,81.5001,81.5358,6942.0
2016-08-25 13:45:00,91.34,91.36,91.28,91.29,9893.0,81.5536,81.5715,81.5001,81.509,9893.0
2016-08-25 13:50:00,91.28,91.33,91.26,91.32,5932.0,81.5001,81.5447,81.4822,81.5358,5932.0
2016-08-25 13:55:00,91.33,91.34,91.27,91.27,3116.0,81.5447,81.5536,81.4911,81.4911,3116.0
2016-08-25 14:00:00,91.27,91.33,91.27,91.32,8897.0,81.4911,81.5447,81.4911,81.5358,8897.0
2016-08-25 14:05:00,91.33,91.4,91.18,91.26,14410.0,81.5447,81.6072,81.4108,81.4822,14410.0
2016-08-25 14:10:00,91.26,91.29,91.19,91.21,16281.0,81.4822,81.509,81.4197,81.4376,16281.0
2016-08-25 14:15:00,91.23,91.23,91.15,91.16,6462.0,81.4554,81.4554,81.384,81.3929,6462.0
2016-08-25 14:20:00,91.16,91.18,91.08,91.15,9973.0,81.3929,81.4108,81.3215,81.384,9973.0
2016-08-25 14:25:00,91.16,91.21,91.15,91.19,7085.0,81.3929,81.4376,81.384,81.4197,7085.0
2016-08-25 14:30:00,91.19,91.22,91.17,91.17,9856.0,81.4197,81.4465,81.4019,81.4019,9856.0
2016-08-25 14:35:00,91.19,91.19,91.16,91.17,3299.0,81.4197,81.4197,81.3929,81.4019,3299.0
2016-08-25 14:40:00,91.17,91.25,91.16,91.25,7035.0,81.4019,81.4733,81.3929,81.4733,7035.0
2016-08-25 14:45:00,91.26,91.28,91.19,91.23,4708.0,81.4822,81.5001,81.4197,81.4554,4708.0
2016-08-25 14:50:00,91.24,91.24,91.12,91.14,8791.0,81.4644,81.4644,81.3572,81.3751,8791.0
2016-08-25 14:55:00,91.14,91.15,91.1,91.12,10159.0,81.3751,81.384,81.3394,81.3572,10159.0
2016-08-25 15:00:00,91.12,91.14,91.09,91.11,13727.0,81.3572,81.3751,81.3304,81.3483,13727.0
2016-08-25 15:05:00,91.11,91.15,91.08,91.12,16019.0,81.3483,81.384,81.3215,81.3572,16019.0
2016-08-25 15:10:00,91.14,91.19,91.13,91.19,7900.0,81.3751,81.4197,81.3661,81.4197,7900.0
2016-08-25 15:15:00,91.18,91.2,91.15,91.18,10012.0,81.4108,81.4286,81.384,81.4108,10012.0
2016-08-25 15:20:00,91.19,91.23,91.19,91.23,7700.0,81.4197,81.4554,81.4197,81.4554,7700.0
2016-08-25 15:25:00,91.24,91.3,91.23,91.28,11332.0,81.4644,81.5179,81.4554,81.5001,11332.0
2016-08-25 15:30:00,91.27,91.29,91.24,91.29,16456.0,81.4911,81.509,81.4644,81.509,16456.0
2016-08-25 15:35:00,91.29,91.32,91.27,91.31,20547.0,81.509,81.5358,81.4911,81.5269,20547.0
2016-08-25 15:40:00,91.33,91.33,91.25,91.27,19407.0,81.5447,81.5447,81.4733,81.4911,19407.0
2016-08-25 15:45:00,91.26,91.31,91.25,91.27,28541.0,81.4822,81.5269,81.4733,81.4911,28541.0
2016-08-25 15:50:00,91.27,91.28,91.2,91.22,27362.0,81.4911,81.5001,81.4286,81.4465,27362.0
2016-08-25 15:55:00,91.21,91.24,91.14,91.24,98664.0,81.4376,81.4644,81.3751,81.4644,98664.0
2016-08-26 09:30:00,91.19,91.31,91.09,91.24,20240.0,81.4197,81.5269,81.3304,81.4644,20240.0
2016-08-26 09:35:00,91.28,91.75,91.28,91.75,4750.0,81.5001,81.9197,81.5001,81.9197,4750.0
2016-08-26 09:40:00,91.72,91.81,91.61,91.61,10961.0,81.8929,81.9733,81.7947,81.7947,10961.0
2016-08-26 09:45:00,91.57,91.59,91.31,91.32,7359.0,81.759,81.7769,81.5269,81.5358,7359.0
2016-08-26 09:50:00,91.26,91.37,91.24,91.37,5666.0,81.4822,81.5804,81.4644,81.5804,5666.0
2016-08-26 09:55:00,91.37,91.49,91.32,91.32,4400.0,81.5804,81.6876,81.5358,81.5358,4400.0
2016-08-26 10:00:00,91.3,91.61,91.07,91.5,16441.0,81.5179,81.7947,81.3126,81.6965,16441.0
2016-08-26 10:05:00,91.51,91.51,91.28,91.34,11071.0,81.7054,81.7054,81.5001,81.5536,11071.0
2016-08-26 10:10:00,91.38,91.42,91.28,91.42,7525.0,81.5894,81.6251,81.5001,81.6251,7525.0
2016-08-26 10:15:00,91.46,91.71,91.45,91.68,86663.0,81.6608,81.884,81.6519,81.8572,86663.0
2016-08-26 10:20:00,91.68,91.7,91.53,91.54,5202.0,81.8572,81.8751,81.7233,81.7322,5202.0
2016-08-26 10:25:00,91.54,91.58,91.42,91.45,15004.0,81.7322,81.7679,81.6251,81.6519,15004.0
2016-08-26 10:30:00,91.48,91.49,91.29,91.29,9406.0,81.6786,81.6876,81.509,81.509,9406.0
2016-08-26 10:35:00,91.3,91.44,91.3,91.43,16116.0,81.5179,81.6429,81.5179,81.634,16116.0
2016-08-26 10:40:00,91.44,91.45,91.36,91.42,9804.0,81.6429,81.6519,81.5715,81.6251,9804.0
2016-08-26 10:45:00,91.43,91.59,91.43,91.58,48625.0,81.634,81.7769,81.634,81.7679,48625.0
2016-08-26 10:50:00,91.59,91.63,91.52,91.54,8416.0,81.7769,81.8126,81.7144,81.7322,8416.0
2016-08-26 10:55:00,91.56,91.62,91.56,91.56,4234.0,81.7501,81.8036,81.7501,81.7501,4234.0
2016-08-26 11:00:00,91.59,91.59,91.47,91.47,5000.0,81.7769,81.7769,81.6697,81.6697,5000.0
2016-08-26 11:05:00,91.46,91.5,91.39,91.4,6834.0,81.6608,81.6965,81.5983,81.6072,6834.0
2016-08-26 11:10:00,91.39,91.43,91.32,91.36,5706.0,81.5983,81.634,81.5358,81.5715,5706.0
2016-08-26 11:15:00,91.37,91.43,91.24,91.26,9298.0,81.5804,81.634,81.4644,81.4822,9298.0
2016-08-26 11:20:00,91.26,91.28,91.2,91.26,9091.0,81.4822,81.5001,81.4286,81.4822,9091.0
2016-08-26 11:25:00,91.27,91.34,91.25,91.25,4500.0,81.4911,81.5536,81.4733,81.4733,4500.0
2016-08-26 11:30:00,91.27,91.29,91.22,91.24,6802.0,81.4911,81.509,81.4465,81.4644,6802.0
2016-08-26 11:35:00,91.24,91.24,91.17,91.19,6521.0,81.4644,81.4644,81.4019,81.4197,6521.0
2016-08-26 11:40:00,91.18,91.19,91.05,91.08,11901.0,81.4108,81.4197,81.2947,81.3215,11901.0
2016-08-26 11:45:00,91.07,91.11,91.03,91.03,7870.0,81.3126,81.3483,81.2769,81.2769,7870.0
2016-08-26 11:50:00,91.05,91.06,90.79,90.87,13176.0,81.2947,81.3036,81.0626,81.134,13176.0
2016-08-26 11:55:00,90.87,90.88,90.78,90.83,6146.0,81.134,81.1429,81.0536,81.0983,6146.0
2016-08-26 12:00:00,90.8,90.86,90.74,90.86,14156.0,81.0715,81.1251,81.0179,81.1251,14156.0
2016-08-26 12:05:00,90.9,90.92,90.71,90.76,18464.0,81.1608,81.1786,80.9911,81.0358,18464.0
2016-08-26 12:10:00,90.77,90.77,90.6,90.69,7724.0,81.0447,81.0447,80.8929,80.9733,7724.0
2016-08-26 12:15:00,90.68,90.71,90.64,90.68,6102.0,80.9644,80.9911,80.9286,80.9644,6102.0
2016-08-26 12:20:00,90.68,90.7,90.62,90.62,10254.0,80.9644,80.9822,80.9108,80.9108,10254.0
2016-08-26 12:25:00,90.66,90.7,90.62,90.66,8400.0,80.9465,80.9822,80.9108,80.9465,8400.0
2016-08-26 12:30:00,90.69,90.69,90.61,90.65,7039.0,80.9733,80.9733,80.9019,80.9376,7039.0
2016-08-26 12:35:00,90.65,90.74,90.63,90.74,10934.0,80.9376,81.0179,80.9197,81.0179,10934.0
2016-08-26 12:40:00,90.75,90.86,90.74,90.86,6485.0,81.0269,81.1251,81.0179,81.1251,6485.0
2016-08-26 12:45:00,90.87,90.89,90.83,90.87,7935.0,81.134,81.1519,81.0983,81.134,7935.0
2016-08-26 12:50:00,90.88,90.89,90.79,90.87,9911.0,81.1429,81.1519,81.0626,81.134,9911.0
2016-08-26 12:55:00,90.89,90.95,90.85,90.9,9482.0,81.1519,81.2054,81.1161,81.1608,9482.0
2016-08-26 13:00:00,90.91,90.92,90.86,90.86,13632.0,81.1697,81.1786,81.1251,81.1251,13632.0
2016-08-26 13:05:00,90.87,90.91,90.86,90.9,7366.0,81.134,81.1697,81.1251,81.1608,7366.0
2016-08-26 13:10:00,90.92,90.96,90.88,90.9,10669.0,81.1786,81.2144,81.1429,81.1608,10669.0
2016-08-26 13:15:00,90.91,90.93,90.86,90.88,20749.0,81.1697,81.1876,81.1251,81.1429,20749.0
2016-08-26 13:20:00,90.86,90.86,90.8,90.81,12566.0,81.1251,81.1251,81.0715,81.0804,12566.0
2016-08-26 13:25:00,90.82,90.86,90.81,90.84,9129.0,81.0894,81.1251,81.0804,81.1072,9129.0
2016-08-26 13:30:00,90.82,90.87,90.81,90.83,7331.0,81.0894,81.134,81.0804,81.0983,7331.0
2016-08-26 13:35:00,90.85,90.85,90.76,90.79,3323.0,81.1161,81.1161,81.0358,81.0626,3323.0
2016-08-26 13:40:00,90.79,90.8,90.73,90.74,2629.0,81.0626,81.0715,81.009,81.0179,2629.0
2016-08-26 13:45:00,90.73,90.74,90.69,90.69,5007.0,81.009,81.0179,80.9733,80.9733,5007.0
2016-08-26 13:50:00,90.69,90.7,90.6,90.6,11113.0,80.9733,80.9822,80.8929,80.8929,11113.0
2016-08-26 13:55:00,90.6,90.62,90.5,90.56,20129.0,80.8929,80.9108,80.8036,80.8572,20129.0
2016-08-26 14:00:00,90.55,90.56,90.52,90.53,7759.0,80.8483,80.8572,80.8215,80.8304,7759.0
2016-08-26 14:05:00,90.55,90.58,90.52,90.57,12008.0,80.8483,80.8751,80.8215,80.8661,12008.0
2016-08-26 14:10:00,90.58,90.6,90.4,90.42,20820.0,80.8751,80.8929,80.7144,80.7322,20820.0
2016-08-26 14:15:00,90.41,90.41,90.26,90.32,17184.0,80.7233,80.7233,80.5894,80.6429,17184.0
2016-08-26 14:20:00,90.32,90.34,90.28,90.32,16088.0,80.6429,80.6608,80.6072,80.6429,16088.0
2016-08-26 14:25:00,90.35,90.4,90.3,90.34,12902.0,80.6697,80.7144,80.6251,80.6608,12902.0
2016-08-26 14:30:00,90.35,90.39,90.32,90.36,37553.0,80.6697,80.7054,80.6429,80.6786,37553.0
2016-08-26 14:35:00,90.37,90.58,90.34,90.58,31105.0,80.6876,80.8751,80.6608,80.8751,31105.0
2016-08-26 14:40:00,90.59,90.72,90.58,90.63,16637.0,80.884,81.0001,80.8751,80.9197,16637.0
2016-08-26 14:45:00,90.64,90.67,90.58,90.61,8838.0,80.9286,80.9554,80.8751,80.9019,8838.0
2016-08-26 14:50:00,90.61,90.62,90.52,90.61,7560.0,80.9019,80.9108,80.8215,80.9019,7560.0
2016-08-26 14:55:00,90.61,90.69,90.61,90.65,6263.0,80.9019,80.9733,80.9019,80.9376,6263.0
2016-08-26 15:00:00,90.66,90.7,90.6,90.61,9920.0,80.9465,80.9822,80.8929,80.9019,9920.0
2016-08-26 15:05:00,90.62,90.69,90.59,90.63,36500.0,80.9108,80.9733,80.884,80.9197,36500.0
2016-08-26 15:10:00,90.64,90.79,90.64,90.74,14208.0,80.9286,81.0626,80.9286,81.0179,14208.0
2016-08-26 15:15:00,90.73,90.77,90.67,90.72,16250.0,81.009,81.0447,80.9554,81.0001,16250.0
2016-08-26 15:20:00,90.72,90.82,90.72,90.8,81223.0,81.0001,81.0894,81.0001,81.0715,81223.0
2016-08-26 15:25:00,90.81,90.94,90.79,90.85,13104.0,81.0804,81.1965,81.0626,81.1161,13104.0
2016-08-26 15:30:00,90.88,90.99,90.87,90.94,9485.0,81.1429,81.2411,81.134,81.1965,9485.0
2016-08-26 15:35:00,90.95,90.99,90.85,90.88,17611.0,81.2054,81.2411,81.1161,81.1429,17611.0
2016-08-26 15:40:00,90.9,91.02,90.89,90.9,28878.0,81.1608,81.2679,81.1519,81.1608,28878.0
2016-08-26 15:45:00,90.9,91.0,90.87,90.94,30698.0,81.1608,81.2501,81.134,81.1965,30698.0
2016-08-26 15:50:00,90.95,91.01,90.91,90.91,58207.0,81.2054,81.259,81.1697,81.1697,58207.0
2016-08-26 15:55:00,90.89,91.02,90.89,90.93,85488.0,81.1519,81.2679,81.1519,81.1876,85488.0
2016-08-29 09:30:00,90.65,90.77,90.61,90.61,12388.0,81.2048,81.3123,81.169,81.169,12388.0
2016-08-29 09:35:00,90.67,90.96,90.59,90.81,9680.0,81.2227,81.4825,81.1511,81.3481,9680.0
2016-08-29 09:40:00,90.82,90.93,90.7,90.91,28684.0,81.3571,81.4556,81.2496,81.4377,28684.0
2016-08-29 09:45:00,90.98,90.99,90.82,90.83,17221.0,81.5004,81.5094,81.3571,81.3661,17221.0
2016-08-29 09:50:00,90.83,90.95,90.78,90.95,7128.0,81.3661,81.4736,81.3213,81.4736,7128.0
2016-08-29 09:55:00,90.96,90.98,90.8,90.85,15684.0,81.4825,81.5004,81.3392,81.384,15684.0
2016-08-29 10:00:00,90.86,90.86,90.72,90.78,7545.0,81.3929,81.3929,81.2675,81.3213,7545.0
2016-08-29 10:05:00,90.79,90.79,90.69,90.76,5694.0,81.3302,81.3302,81.2406,81.3034,5694.0
2016-08-29 10:10:00,90.76,90.79,90.72,90.72,6633.0,81.3034,81.3302,81.2675,81.2675,6633.0
2016-08-29 10:15:00,90.72,90.73,90.64,90.67,11622.0,81.2675,81.2765,81.1959,81.2227,11622.0
2016-08-29 10:20:00,90.67,90.7,90.6,90.63,4937.0,81.2227,81.2496,81.16,81.1869,4937.0
2016-08-29 10:25:00,90.63,90.75,90.63,90.72,8025.0,81.1869,81.2944,81.1869,81.2675,8025.0
2016-08-29 10:30:00,90.73,90.91,90.73,90.88,19670.0,81.2765,81.4377,81.2765,81.4108,19670.0
2016-08-29 10:35:00,90.9,90.97,90.88,90.89,4980.0,81.4288,81.4915,81.4108,81.4198,4980.0
2016-08-29 10:40:00,90.9,91.0,90.9,90.96,7248.0,81.4288,81.5183,81.4288,81.4825,7248.0
2016-08-29 10:45:00,91.0,91.0,90.93,90.96,4493.0,81.5183,81.5183,81.4556,81.4825,4493.0
2016-08-29 10:50:00,90.96,90.97,90.92,90.95,4798.0,81.4825,81.4915,81.4467,81.4736,4798.0
2016-08-29 10:55:00,90.95,91.02,90.94,91.01,4714.0,81.4736,81.5363,81.4646,81.5273,4714.0
2016-08-29 11:00:00,91.04,91.05,91.02,91.04,6238.0,81.5542,81.5631,81.5363,81.5542,6238.0
2016-08-29 11:05:00,91.05,91.08,91.0,91.04,7087.0,81.5631,81.59,81.5183,81.5542,7087.0
2016-08-29 11:10:00,91.05,91.05,91.0,91.0,3301.0,81.5631,81.5631,81.5183,81.5183,3301.0
2016-08-29 11:15:00,91.0,91.01,90.86,90.87,9046.0,81.5183,81.5273,81.3929,81.4019,9046.0
2016-08-29 11:20:00,90.87,91.02,90.87,90.98,6940.0,81.4019,81.5363,81.4019,81.5004,6940.0
2016-08-29 11:25:00,90.97,91.0,90.94,90.94,7204.0,81.4915,81.5183,81.4646,81.4646,7204.0
2016-08-29 11:30:00,90.94,90.99,90.94,90.94,6326.0,81.4646,81.5094,81.4646,81.4646,6326.0
2016-08-29 11:35:00,90.94,90.96,90.91,90.93,6119.0,81.4646,81.4825,81.4377,81.4556,6119.0
2016-08-29 11:40:00,90.92,90.99,90.89,90.9,12265.0,81.4467,81.5094,81.4198,81.4288,12265.0
2016-08-29 11:45:00,90.91,90.99,90.91,90.96,4200.0,81.4377,81.5094,81.4377,81.4825,4200.0
2016-08-29 11:50:00,90.96,91.03,90.96,91.02,5421.0,81.4825,81.5452,81.4825,81.5363,5421.0
2016-08-29 11:55:00,91.02,91.16,91.0,91.14,14207.0,81.5363,81.6617,81.5183,81.6438,14207.0
2016-08-29 12:00:00,91.14,91.16,91.08,91.08,6906.0,81.6438,81.6617,81.59,81.59,6906.0
2016-08-29 12:05:00,91.07,91.08,91.03,91.05,3299.0,81.5811,81.59,81.5452,81.5631,3299.0
2016-08-29 12:10:00,91.06,91.09,91.04,91.04,2900.0,81.5721,81.599,81.5542,81.5542,2900.0
2016-08-29 12:15:00,91.05,91.09,91.02,91.05,4252.0,81.5631,81.599,81.5363,81.5631,4252.0
2016-08-29 12:20:00,91.05,91.06,91.02,91.05,2800.0,81.5631,81.5721,81.5363,81.5631,2800.0
2016-08-29 12:25:00,91.07,91.09,91.05,91.05,1900.0,81.5811,81.599,81.5631,81.5631,1900.0
2016-08-29 12:30:00,91.06,91.14,91.06,91.12,4000.0,81.5721,81.6438,81.5721,81.6258,4000.0
2016-08-29 12:35:00,91.13,91.13,91.05,91.06,3600.0,81.6348,81.6348,81.5631,81.5721,3600.0
2016-08-29 12:40:00,91.06,91.06,91.01,91.01,3200.0,81.5721,81.5721,81.5273,81.5273,3200.0
2016-08-29 12:45:00,91.02,91.05,90.98,91.04,4700.0,81.5363,81.5631,81.5004,81.5542,4700.0
2016-08-29 12:50:00,91.05,91.07,91.03,91.04,2905.0,81.5631,81.5811,81.5452,81.5542,2905.0
2016-08-29 12:55:00,91.05,91.1,91.05,91.09,3756.0,81.5631,81.6079,81.5631,81.599,3756.0
2016-08-29 13:00:00,91.07,91.07,91.06,91.06,1605.0,81.5811,81.5811,81.5721,81.5721,1605.0
2016-08-29 13:05:00,91.07,91.09,91.04,91.07,5119.0,81.5811,81.599,81.5542,81.5811,5119.0
2016-08-29 13:10:00,91.08,91.11,91.06,91.11,3289.0,81.59,81.6169,81.5721,81.6169,3289.0
2016-08-29 13:15:00,91.1,91.11,91.07,91.09,2888.0,81.6079,81.6169,81.5811,81.599,2888.0
2016-08-29 13:20:00,91.11,91.15,91.1,91.14,3350.0,81.6169,81.6527,81.6079,81.6438,3350.0
2016-08-29 13:25:00,91.14,91.15,91.1,91.11,4765.0,81.6438,81.6527,81.6079,81.6169,4765.0
2016-08-29 13:30:00,91.12,91.15,91.04,91.08,7412.0,81.6258,81.6527,81.5542,81.59,7412.0
2016-08-29 13:35:00,91.1,91.18,91.1,91.12,3115.0,81.6079,81.6796,81.6079,81.6258,3115.0
2016-08-29 13:40:00,91.13,91.16,91.12,91.14,4966.0,81.6348,81.6617,81.6258,81.6438,4966.0
2016-08-29 13:45:00,91.14,91.14,91.07,91.09,5882.0,81.6438,81.6438,81.5811,81.599,5882.0
2016-08-29 13:50:00,91.09,91.1,91.03,91.1,20825.0,81.599,81.6079,81.5452,81.6079,20825.0
2016-08-29 13:55:00,91.13,91.13,91.05,91.05,3000.0,81.6348,81.6348,81.5631,81.5631,3000.0
2016-08-29 14:00:00,91.05,91.06,91.03,91.04,6345.0,81.5631,81.5721,81.5452,81.5542,6345.0
2016-08-29 14:05:00,91.04,91.11,91.02,91.05,12955.0,81.5542,81.6169,81.5363,81.5631,12955.0
2016-08-29 14:10:00,91.05,91.05,90.96,90.97,14798.0,81.5631,81.5631,81.4825,81.4915,14798.0
2016-08-29 14:15:00,90.96,90.96,90.84,90.91,11263.0,81.4825,81.4825,81.375,81.4377,11263.0
2016-08-29 14:20:00,90.92,90.93,90.83,90.91,11027.0,81.4467,81.4556,81.3661,81.4377,11027.0
2016-08-29 14:25:00,90.91,90.93,90.8,90.8,7247.0,81.4377,81.4556,81.3392,81.3392,7247.0
2016-08-29 14:30:00,90.8,90.86,90.79,90.86,7282.0,81.3392,81.3929,81.3302,81.3929,7282.0
2016-08-29 14:35:00,90.86,90.88,90.81,90.86,10366.0,81.3929,81.4108,81.3481,81.3929,10366.0
2016-08-29 14:40:00,90.87,90.88,90.82,90.87,26785.0,81.4019,81.4108,81.3571,81.4019,26785.0
2016-08-29 14:45:00,90.87,90.88,90.8,90.83,7922.0,81.4019,81.4108,81.3392,81.3661,7922.0
2016-08-29 14:50:00,90.84,90.91,90.84,90.87,5940.0,81.375,81.4377,81.375,81.4019,5940.0
2016-08-29 14:55:00,90.87,90.89,90.84,90.86,7125.0,81.4019,81.4198,81.375,81.3929,7125.0
2016-08-29 15:00:00,90.88,90.92,90.87,90.92,4397.0,81.4108,81.4467,81.4019,81.4467,4397.0
2016-08-29 15:05:00,90.92,90.93,90.88,90.91,7845.0,81.4467,81.4556,81.4108,81.4377,7845.0
2016-08-29 15:10:00,90.92,90.98,90.92,90.93,7714.0,81.4467,81.5004,81.4467,81.4556,7714.0
2016-08-29 15:15:00,90.93,90.94,90.91,90.92,5879.0,81.4556,81.4646,81.4377,81.4467,5879.0
2016-08-29 15:20:00,90.93,90.94,90.86,90.88,10687.0,81.4556,81.4646,81.3929,81.4108,10687.0
2016-08-29 15:25:00,90.88,90.9,90.86,90.89,8383.0,81.4108,81.4288,81.3929,81.4198,8383.0
2016-08-29 15:30:00,90.88,90.88,90.81,90.81,12998.0,81.4108,81.4108,81.3481,81.3481,12998.0
2016-08-29 15:35:00,90.81,90.89,90.81,90.89,11271.0,81.3481,81.4198,81.3481,81.4198,11271.0
2016-08-29 15:40:00,90.9,90.91,90.81,90.81,13802.0,81.4288,81.4377,81.3481,81.3481,13802.0
2016-08-29 15:45:00,90.81,90.88,90.8,90.85,23891.0,81.3481,81.4108,81.3392,81.384,23891.0
2016-08-29 15:50:00,90.86,90.91,90.86,90.91,20151.0,81.3929,81.4377,81.3929,81.4377,20151.0
2016-08-29 15:55:00,90.91,90.92,90.84,90.86,55324.0,81.4377,81.4467,81.375,81.3929,55324.0
2016-08-30 09:30:00,90.83,90.98,90.63,90.67,23093.0,81.3661,81.5004,81.1869,81.2227,23093.0
2016-08-30 09:35:00,90.68,90.86,90.65,90.76,20901.0,81.2317,81.3929,81.2048,81.3034,20901.0
2016-08-30 09:40:00,90.78,90.82,90.68,90.73,4840.0,81.3213,81.3571,81.2317,81.2765,4840.0
2016-08-30 09:45:00,90.71,90.79,90.68,90.68,4101.0,81.2586,81.3302,81.2317,81.2317,4101.0
2016-08-30 09:50:00,90.68,90.72,90.52,90.57,6304.0,81.2317,81.2675,81.0884,81.1331,6304.0
2016-08-30 09:55:00,90.53,90.57,90.48,90.51,7273.0,81.0973,81.1331,81.0525,81.0794,7273.0
2016-08-30 10:00:00,90.49,90.53,90.44,90.44,10200.0,81.0615,81.0973,81.0167,81.0167,10200.0
2016-08-30 10:05:00,90.46,90.55,90.27,90.36,4399.0,81.0346,81.1152,80.8644,80.945,4399.0
2016-08-30 10:10:00,90.37,90.43,90.29,90.29,5743.0,80.954,81.0077,80.8823,80.8823,5743.0
2016-08-30 10:15:00,90.32,90.38,90.24,90.25,8915.0,80.9092,80.9629,80.8375,80.8465,8915.0
2016-08-30 10:20:00,90.25,90.39,90.24,90.3,12532.0,80.8465,80.9719,80.8375,80.8913,12532.0
2016-08-30 10:25:00,90.29,90.39,90.24,90.39,5300.0,80.8823,80.9719,80.8375,80.9719,5300.0
2016-08-30 10:30:00,90.37,90.37,90.23,90.24,21301.0,80.954,80.954,80.8286,80.8375,21301.0
2016-08-30 10:35:00,90.26,90.4,90.26,90.35,7585.0,80.8554,80.9809,80.8554,80.9361,7585.0
2016-08-30 10:40:00,90.37,90.39,90.34,90.39,5012.0,80.954,80.9719,80.9271,80.9719,5012.0
2016-08-30 10:45:00,90.39,90.39,90.28,90.32,6178.0,80.9719,80.9719,80.8734,80.9092,6178.0
2016-08-30 10:50:00,90.27,90.29,90.24,90.25,7900.0,80.8644,80.8823,80.8375,80.8465,7900.0
2016-08-30 10:55:00,90.24,90.37,90.24,90.34,26633.0,80.8375,80.954,80.8375,80.9271,26633.0
2016-08-30 11:00:00,90.32,90.4,90.31,90.39,6672.0,80.9092,80.9809,80.9002,80.9719,6672.0
2016-08-30 11:05:00,90.4,90.45,90.3,90.31,15010.0,80.9809,81.0257,80.8913,80.9002,15010.0
2016-08-30 11:10:00,90.3,90.37,90.24,90.24,21748.0,80.8913,80.954,80.8375,80.8375,21748.0
2016-08-30 11:15:00,90.22,90.25,90.19,90.21,15600.0,80.8196,80.8465,80.7927,80.8107,15600.0
2016-08-30 11:20:00,90.19,90.19,90.12,90.17,9800.0,80.7927,80.7927,80.73,80.7748,9800.0
2016-08-30 11:25:00,90.18,90.23,90.17,90.21,5300.0,80.7838,80.8286,80.7748,80.8107,5300.0
2016-08-30 11:30:00,90.22,90.28,90.22,90.22,8050.0,80.8196,80.8734,80.8196,80.8196,8050.0
2016-08-30 11:35:00,90.22,90.34,90.19,90.34,5952.0,80.8196,80.9271,80.7927,80.9271,5952.0
2016-08-30 11:40:00,90.37,90.37,90.23,90.31,67957.0,80.954,80.954,80.8286,80.9002,67957.0
2016-08-30 11:45:00,90.32,90.41,90.31,90.39,4321.0,80.9092,80.9898,80.9002,80.9719,4321.0
2016-08-30 11:50:00,90.4,90.4,90.32,90.34,7973.0,80.9809,80.9809,80.9092,80.9271,7973.0
2016-08-30 11:55:00,90.34,90.34,90.26,90.26,3941.0,80.9271,80.9271,80.8554,80.8554,3941.0
2016-08-30 12:00:00,90.28,90.41,90.28,90.41,6820.0,80.8734,80.9898,80.8734,80.9898,6820.0
2016-08-30 12:05:00,90.41,90.5,90.41,90.48,6453.0,80.9898,81.0704,80.9898,81.0525,6453.0
2016-08-30 12:10:00,90.48,90.5,90.42,90.43,8286.0,81.0525,81.0704,80.9988,81.0077,8286.0
2016-08-30 12:15:00,90.42,90.46,90.4,90.46,5800.0,80.9988,81.0346,80.9809,81.0346,5800.0
2016-08-30 12:20:00,90.46,90.46,90.39,90.39,3021.0,81.0346,81.0346,80.9719,80.9719,3021.0
2016-08-30 12:25:00,90.41,90.44,90.39,90.41,4150.0,80.9898,81.0167,80.9719,80.9898,4150.0
2016-08-30 12:30:00,90.42,90.43,90.4,90.41,8328.0,80.9988,81.0077,80.9809,80.9898,8328.0
2016-08-30 12:35:00,90.41,90.42,90.33,90.39,65333.0,80.9898,80.9988,80.9182,80.9719,65333.0
2016-08-30 12:40:00,90.39,90.39,90.22,90.22,20317.0,80.9719,80.9719,80.8196,80.8196,20317.0
2016-08-30 12:45:00,90.21,90.23,90.15,90.19,9523.0,80.8107,80.8286,80.7569,80.7927,9523.0
2016-08-30 12:50:00,90.17,90.19,90.13,90.15,10683.0,80.7748,80.7927,80.739,80.7569,10683.0
2016-08-30 12:55:00,90.16,90.17,90.07,90.07,8625.0,80.7659,80.7748,80.6852,80.6852,8625.0
2016-08-30 13:00:00,90.08,90.08,90.01,90.02,28943.0,80.6942,80.6942,80.6315,80.6405,28943.0
2016-08-30 13:05:00,90.01,90.26,90.01,90.26,27358.0,80.6315,80.8554,80.6315,80.8554,27358.0
2016-08-30 13:10:00,90.27,90.36,90.27,90.35,4898.0,80.8644,80.945,80.8644,80.9361,4898.0
2016-08-30 13:15:00,90.35,90.36,90.19,90.19,12107.0,80.9361,80.945,80.7927,80.7927,12107.0
2016-08-30 13:20:00,90.17,90.21,90.15,90.21,4454.0,80.7748,80.8107,80.7569,80.8107,4454.0
2016-08-30 13:25:00,90.23,90.26,90.21,90.24,4520.0,80.8286,80.8554,80.8107,80.8375,4520.0
2016-08-30 13:30:00,90.26,90.27,90.21,90.21,5400.0,80.8554,80.8644,80.8107,80.8107,5400.0
2016-08-30 13:35:00,90.22,90.24,90.17,90.18,5455.0,80.8196,80.8375,80.7748,80.7838,5455.0
2016-08-30 13:40:00,90.18,90.19,90.15,90.19,3317.0,80.7838,80.7927,80.7569,80.7927,3317.0
2016-08-30 13:45:00,90.17,90.21,90.14,90.18,5827.0,80.7748,80.8107,80.748,80.7838,5827.0
2016-08-30 13:50:00,90.19,90.19,90.12,90.12,4950.0,80.7927,80.7927,80.73,80.73,4950.0
2016-08-30 13:55:00,90.12,90.16,90.1,90.16,3652.0,80.73,80.7659,80.7121,80.7659,3652.0
2016-08-30 14:00:00,90.14,90.14,90.01,90.04,4875.0,80.748,80.748,80.6315,80.6584,4875.0
2016-08-30 14:05:00,90.05,90.05,89.97,89.97,9424.0,80.6673,80.6673,80.5957,80.5957,9424.0
2016-08-30 14:10:00,89.96,90.07,89.96,90.06,6722.0,80.5867,80.6852,80.5867,80.6763,6722.0
2016-08-30 14:15:00,90.08,90.08,89.95,89.95,5233.0,80.6942,80.6942,80.5777,80.5777,5233.0
2016-08-30 14:20:00,89.95,89.98,89.92,89.92,4695.0,80.5777,80.6046,80.5509,80.5509,4695.0
2016-08-30 14:25:00,89.92,89.93,89.9,89.91,4810.0,80.5509,80.5598,80.533,80.5419,4810.0
2016-08-30 14:30:00,89.92,90.01,89.92,90.01,11723.0,80.5509,80.6315,80.5509,80.6315,11723.0
2016-08-30 14:35:00,90.01,90.07,89.99,90.06,3713.0,80.6315,80.6852,80.6136,80.6763,3713.0
2016-08-30 14:40:00,90.05,90.07,90.02,90.02,3218.0,80.6673,80.6852,80.6405,80.6405,3218.0
2016-08-30 14:45:00,90.03,90.04,89.95,89.99,7135.0,80.6494,80.6584,80.5777,80.6136,7135.0
2016-08-30 14:50:00,89.99,90.0,89.94,89.99,9648.0,80.6136,80.6225,80.5688,80.6136,9648.0
2016-08-30 14:55:00,90.01,90.03,90.0,90.01,3342.0,80.6315,80.6494,80.6225,80.6315,3342.0
2016-08-30 15:00:00,90.02,90.03,89.97,89.97,17115.0,80.6405,80.6494,80.5957,80.5957,17115.0
2016-08-30 15:05:00,89.96,90.0,89.93,89.95,7440.0,80.5867,80.6225,80.5598,80.5777,7440.0
2016-08-30 15:10:00,89.94,89.94,89.83,89.85,11443.0,80.5688,80.5688,80.4703,80.4882,11443.0
2016-08-30 15:15:00,89.85,89.92,89.82,89.82,10117.0,80.4882,80.5509,80.4613,80.4613,10117.0
2016-08-30 15:20:00,89.84,89.84,89.77,89.82,21638.0,80.4792,80.4792,80.4165,80.4613,21638.0
2016-08-30 15:25:00,89.82,89.88,89.82,89.84,17710.0,80.4613,80.515,80.4613,80.4792,17710.0
2016-08-30 15:30:00,89.84,89.86,89.77,89.77,26717.0,80.4792,80.4971,80.4165,80.4165,26717.0
2016-08-30 15:35:00,89.78,89.93,89.78,89.93,51435.0,80.4255,80.5598,80.4255,80.5598,51435.0
2016-08-30 15:40:00,89.91,89.93,89.85,89.86,19622.0,80.5419,80.5598,80.4882,80.4971,19622.0
2016-08-30 15:45:00,89.85,89.9,89.83,89.89,32466.0,80.4882,80.533,80.4703,80.524,32466.0
2016-08-30 15:50:00,89.89,89.91,89.84,89.84,55392.0,80.524,80.5419,80.4792,80.4792,55392.0
2016-08-30 15:55:00,89.85,89.88,89.81,89.88,111811.0,80.4882,80.515,80.4523,80.515,111811.0
2016-08-31 09:30:00,89.74,89.88,89.62,89.73,40570.0,80.3896,80.515,80.2821,80.3807,40570.0
2016-08-31 09:35:00,89.73,89.78,89.48,89.54,13433.0,80.3807,80.4255,80.1567,80.2105,13433.0
2016-08-31 09:40:00,89.52,89.59,89.5,89.53,11140.0,80.1926,80.2553,80.1746,80.2015,11140.0
2016-08-31 09:45:00,89.54,89.57,89.39,89.44,17092.0,80.2105,80.2373,80.0761,80.1209,17092.0
2016-08-31 09:50:00,89.42,89.48,89.3,89.46,14207.0,80.103,80.1567,79.9955,80.1388,14207.0
2016-08-31 09:55:00,89.42,89.59,89.42,89.56,11890.0,80.103,80.2553,80.103,80.2284,11890.0
2016-08-31 10:00:00,89.56,89.61,89.52,89.53,10276.0,80.2284,80.2732,80.1926,80.2015,10276.0
2016-08-31 10:05:00,89.54,89.55,89.5,89.5,16017.0,80.2105,80.2194,80.1746,80.1746,16017.0
2016-08-31 10:10:00,89.51,89.55,89.28,89.29,8840.0,80.1836,80.2194,79.9776,79.9865,8840.0
2016-08-31 10:15:00,89.28,89.29,89.21,89.25,13235.0,79.9776,79.9865,79.9149,79.9507,13235.0
2016-08-31 10:20:00,89.25,89.25,89.18,89.24,14578.0,79.9507,79.9507,79.888,79.9417,14578.0
2016-08-31 10:25:00,89.26,89.37,89.26,89.37,11721.0,79.9596,80.0582,79.9596,80.0582,11721.0
2016-08-31 10:30:00,89.35,89.39,89.28,89.28,7400.0,80.0403,80.0761,79.9776,79.9776,7400.0
2016-08-31 10:35:00,89.26,89.33,89.24,89.32,4517.0,79.9596,80.0224,79.9417,80.0134,4517.0
2016-08-31 10:40:00,89.32,89.35,89.27,89.34,71172.0,80.0134,80.0403,79.9686,80.0313,71172.0
2016-08-31 10:45:00,89.33,89.34,89.16,89.16,14797.0,80.0224,80.0313,79.8701,79.8701,14797.0
2016-08-31 10:50:00,89.17,89.17,89.08,89.11,11024.0,79.879,79.879,79.7984,79.8253,11024.0
2016-08-31 10:55:00,89.1,89.13,89.09,89.1,10482.0,79.8163,79.8432,79.8074,79.8163,10482.0
2016-08-31 11:00:00,89.12,89.26,89.12,89.26,11590.0,79.8342,79.9596,79.8342,79.9596,11590.0
2016-08-31 11:05:00,89.27,89.27,89.23,89.26,11799.0,79.9686,79.9686,79.9328,79.9596,11799.0
2016-08-31 11:10:00,89.26,89.33,89.24,89.33,6169.0,79.9596,80.0224,79.9417,80.0224,6169.0
2016-08-31 11:15:00,89.33,89.37,89.31,89.33,2600.0,80.0224,80.0582,80.0044,80.0224,2600.0
2016-08-31 11:20:00,89.34,89.35,89.23,89.23,18563.0,80.0313,80.0403,79.9328,79.9328,18563.0
2016-08-31 11:25:00,89.22,89.24,89.18,89.19,8237.0,79.9238,79.9417,79.888,79.8969,8237.0
2016-08-31 11:30:00,89.19,89.21,89.18,89.18,5635.0,79.8969,79.9149,79.888,79.888,5635.0
2016-08-31 11:35:00,89.18,89.31,89.15,89.28,8958.0,79.888,80.0044,79.8611,79.9776,8958.0
2016-08-31 11:40:00,89.27,89.39,89.27,89.39,4273.0,79.9686,80.0761,79.9686,80.0761,4273.0
2016-08-31 11:45:00,89.36,89.37,89.29,89.29,4114.0,80.0492,80.0582,79.9865,79.9865,4114.0
2016-08-31 11:50:00,89.29,89.33,89.28,89.3,7042.0,79.9865,80.0224,79.9776,79.9955,7042.0
2016-08-31 11:55:00,89.33,89.33,89.25,89.27,6629.0,80.0224,80.0224,79.9507,79.9686,6629.0
2016-08-31 12:00:00,89.26,89.26,89.17,89.2,13342.0,79.9596,79.9596,79.879,79.9059,13342.0
2016-08-31 12:05:00,89.19,89.25,89.17,89.21,10770.0,79.8969,79.9507,79.879,79.9149,10770.0
2016-08-31 12:10:00,89.21,89.21,89.14,89.15,8855.0,79.9149,79.9149,79.8521,79.8611,8855.0
2016-08-31 12:15:00,89.14,89.15,89.06,89.12,10156.0,79.8521,79.8611,79.7805,79.8342,10156.0
2016-08-31 12:20:00,89.11,89.14,89.08,89.13,5701.0,79.8253,79.8521,79.7984,79.8432,5701.0
2016-08-31 12:25:00,89.14,89.14,89.07,89.08,7027.0,79.8521,79.8521,79.7894,79.7984,7027.0
2016-08-31 12:30:00,89.09,89.12,89.05,89.1,9679.0,79.8074,79.8342,79.7715,79.8163,9679.0
2016-08-31 12:35:00,89.09,89.15,89.05,89.05,10520.0,79.8074,79.8611,79.7715,79.7715,10520.0
2016-08-31 12:40:00,89.05,89.06,89.0,89.02,12886.0,79.7715,79.7805,79.7267,79.7447,12886.0
2016-08-31 12:45:00,89.02,89.04,89.0,89.03,9342.0,79.7447,79.7626,79.7267,79.7536,9342.0
2016-08-31 12:50:00,89.03,89.04,88.98,89.02,13654.0,79.7536,79.7626,79.7088,79.7447,13654.0
2016-08-31 12:55:00,89.02,89.05,88.98,89.0,15452.0,79.7447,79.7715,79.7088,79.7267,15452.0
2016-08-31 13:00:00,89.0,89.0,88.92,88.95,28960.0,79.7267,79.7267,79.6551,79.6819,28960.0
2016-08-31 13:05:00,88.95,88.97,88.92,88.92,9765.0,79.6819,79.6999,79.6551,79.6551,9765.0
2016-08-31 13:10:00,88.91,88.94,88.9,88.94,7325.0,79.6461,79.673,79.6372,79.673,7325.0
2016-08-31 13:15:00,88.93,88.93,88.79,88.81,22814.0,79.664,79.664,79.5386,79.5565,22814.0
2016-08-31 13:20:00,88.81,88.91,88.79,88.9,22118.0,79.5565,79.6461,79.5386,79.6372,22118.0
2016-08-31 13:25:00,88.9,88.92,88.87,88.88,8993.0,79.6372,79.6551,79.6103,79.6192,8993.0
2016-08-31 13:30:00,88.88,88.89,88.75,88.8,18282.0,79.6192,79.6282,79.5028,79.5476,18282.0
2016-08-31 13:35:00,88.79,88.85,88.79,88.85,6218.0,79.5386,79.5924,79.5386,79.5924,6218.0
2016-08-31 13:40:00,88.85,88.97,88.84,88.97,10028.0,79.5924,79.6999,79.5834,79.6999,10028.0
2016-08-31 13:45:00,88.97,88.97,88.88,88.88,11678.0,79.6999,79.6999,79.6192,79.6192,11678.0
2016-08-31 13:50:00,88.88,88.98,88.87,88.97,13964.0,79.6192,79.7088,79.6103,79.6999,13964.0
2016-08-31 13:55:00,88.98,88.99,88.91,88.94,12029.0,79.7088,79.7178,79.6461,79.673,12029.0
2016-08-31 14:00:00,88.92,89.02,88.92,89.0,8993.0,79.6551,79.7447,79.6551,79.7267,8993.0
2016-08-31 14:05:00,89.01,89.17,89.01,89.14,12691.0,79.7357,79.879,79.7357,79.8521,12691.0
2016-08-31 14:10:00,89.16,89.16,89.12,89.12,9517.0,79.8701,79.8701,79.8342,79.8342,9517.0
2016-08-31 14:15:00,89.12,89.13,89.03,89.04,13350.0,79.8342,79.8432,79.7536,79.7626,13350.0
2016-08-31 14:20:00,89.05,89.07,88.99,89.03,23044.0,79.7715,79.7894,79.7178,79.7536,23044.0
2016-08-31 14:25:00,89.03,89.05,89.0,89.01,8021.0,79.7536,79.7715,79.7267,79.7357,8021.0
2016-08-31 14:30:00,89.01,89.01,88.87,88.89,30042.0,79.7357,79.7357,79.6103,79.6282,30042.0
2016-08-31 14:35:00,88.89,88.98,88.87,88.96,13400.0,79.6282,79.7088,79.6103,79.6909,13400.0
2016-08-31 14:40:00,88.95,88.97,88.94,88.94,14324.0,79.6819,79.6999,79.673,79.673,14324.0
2016-08-31 14:45:00,88.96,88.96,88.8,88.83,20355.0,79.6909,79.6909,79.5476,79.5744,20355.0
2016-08-31 14:50:00,88.83,88.89,88.78,88.89,18626.0,79.5744,79.6282,79.5297,79.6282,18626.0
2016-08-31 14:55:00,88.9,88.93,88.88,88.91,14694.0,79.6372,79.664,79.6192,79.6461,14694.0
2016-08-31 15:00:00,88.91,88.92,88.89,88.89,18980.0,79.6461,79.6551,79.6282,79.6282,18980.0
2016-08-31 15:05:00,88.88,89.02,88.87,89.02,19610.0,79.6192,79.7447,79.6103,79.7447,19610.0
2016-08-31 15:10:00,89.02,89.08,89.0,89.08,19643.0,79.7447,79.7984,79.7267,79.7984,19643.0
2016-08-31 15:15:00,89.08,89.11,89.03,89.05,30295.0,79.7984,79.8253,79.7536,79.7715,30295.0
2016-08-31 15:20:00,89.05,89.14,89.03,89.13,19246.0,79.7715,79.8521,79.7536,79.8432,19246.0
2016-08-31 15:25:00,89.14,89.18,89.1,89.14,37757.0,79.8521,79.888,79.8163,79.8521,37757.0
2016-08-31 15:30:00,89.14,89.19,89.07,89.13,44176.0,79.8521,79.8969,79.7894,79.8432,44176.0
2016-08-31 15:35:00,89.13,89.2,89.1,89.11,41835.0,79.8432,79.9059,79.8163,79.8253,41835.0
2016-08-31 15:40:00,89.11,89.24,89.11,89.23,101224.0,79.8253,79.9417,79.8253,79.9328,101224.0
2016-08-31 15:45:00,89.23,89.27,89.13,89.14,99836.0,79.9328,79.9686,79.8432,79.8521,99836.0
2016-08-31 15:50:00,89.14,89.19,89.13,89.18,82410.0,79.8521,79.8969,79.8432,79.888,82410.0
2016-08-31 15:55:00,89.19,89.29,89.17,89.22,153496.0,79.8969,79.9865,79.879,79.9238,153496.0
2016-09-01 09:30:00,89.43,89.5,89.36,89.48,34721.0,80.1119,80.1746,80.0492,80.1567,34721.0
2016-09-01 09:35:00,89.44,89.47,89.34,89.34,10237.0,80.1209,80.1478,80.0313,80.0313,10237.0
2016-09-01 09:40:00,89.33,89.34,89.25,89.25,5077.0,80.0224,80.0313,79.9507,79.9507,5077.0
2016-09-01 09:45:00,89.26,89.26,89.0,89.0,9406.0,79.9596,79.9596,79.7267,79.7267,9406.0
2016-09-01 09:50:00,89.01,89.01,88.87,88.93,10562.0,79.7357,79.7357,79.6103,79.664,10562.0
2016-09-01 09:55:00,88.95,88.96,88.78,88.79,8842.0,79.6819,79.6909,79.5297,79.5386,8842.0
2016-09-01 10:00:00,88.76,88.97,88.72,88.94,14354.0,79.5117,79.6999,79.4759,79.673,14354.0
2016-09-01 10:05:00,88.94,89.09,88.91,89.05,8907.0,79.673,79.8074,79.6461,79.7715,8907.0
2016-09-01 10:10:00,89.07,89.1,88.86,88.9,17304.0,79.7894,79.8163,79.6013,79.6372,17304.0
2016-09-01 10:15:00,88.9,89.0,88.75,88.95,65699.0,79.6372,79.7267,79.5028,79.6819,65699.0
2016-09-01 10:20:00,88.95,88.96,88.77,88.81,7608.0,79.6819,79.6909,79.5207,79.5565,7608.0
2016-09-01 10:25:00,88.78,88.88,88.76,88.81,14136.0,79.5297,79.6192,79.5117,79.5565,14136.0
2016-09-01 10:30:00,88.81,88.82,88.69,88.69,38385.0,79.5565,79.5655,79.449,79.449,38385.0
2016-09-01 10:35:00,88.71,88.96,88.7,88.96,30528.0,79.467,79.6909,79.458,79.6909,30528.0
2016-09-01 10:40:00,88.95,89.11,88.92,89.1,17852.0,79.6819,79.8253,79.6551,79.8163,17852.0
2016-09-01 10:45:00,89.08,89.1,88.99,89.04,10292.0,79.7984,79.8163,79.7178,79.7626,10292.0
2016-09-01 10:50:00,89.02,89.1,88.98,88.98,13951.0,79.7447,79.8163,79.7088,79.7088,13951.0
2016-09-01 10:55:00,89.01,89.01,88.81,88.81,30488.0,79.7357,79.7357,79.5565,79.5565,30488.0
2016-09-01 11:00:00,88.81,88.81,88.67,88.71,44229.0,79.5565,79.5565,79.4311,79.467,44229.0
2016-09-01 11:05:00,88.7,88.79,88.67,88.76,33187.0,79.458,79.5386,79.4311,79.5117,33187.0
2016-09-01 11:10:00,88.78,88.99,88.78,88.98,19537.0,79.5297,79.7178,79.5297,79.7088,19537.0
2016-09-01 11:15:00,88.92,88.92,88.78,88.79,13316.0,79.6551,79.6551,79.5297,79.5386,13316.0
2016-09-01 11:20:00,88.78,88.82,88.66,88.82,62327.0,79.5297,79.5655,79.4222,79.5655,62327.0
2016-09-01 11:25:00,88.83,88.84,88.7,88.73,25492.0,79.5744,79.5834,79.458,79.4849,25492.0
2016-09-01 11:30:00,88.75,88.75,88.7,88.73,9808.0,79.5028,79.5028,79.458,79.4849,9808.0
2016-09-01 11:35:00,88.71,88.74,88.62,88.64,34820.0,79.467,79.4938,79.3863,79.4042,34820.0
2016-09-01 11:40:00,88.64,88.67,88.53,88.55,16872.0,79.4042,79.4311,79.3057,79.3236,16872.0
2016-09-01 11:45:00,88.54,88.58,88.49,88.57,35389.0,79.3147,79.3505,79.2699,79.3415,35389.0
2016-09-01 11:50:00,88.54,88.57,88.46,88.46,21718.0,79.3147,79.3415,79.243,79.243,21718.0
2016-09-01 11:55:00,88.47,88.5,88.38,88.42,22700.0,79.252,79.2788,79.1713,79.2072,22700.0
2016-09-01 12:00:00,88.44,88.58,88.34,88.58,63343.0,79.2251,79.3505,79.1355,79.3505,63343.0
2016-09-01 12:05:00,88.58,88.65,88.52,88.58,25034.0,79.3505,79.4132,79.2967,79.3505,25034.0
2016-09-01 12:10:00,88.56,88.56,88.46,88.49,22599.0,79.3326,79.3326,79.243,79.2699,22599.0
2016-09-01 12:15:00,88.5,88.76,88.5,88.73,37942.0,79.2788,79.5117,79.2788,79.4849,37942.0
2016-09-01 12:20:00,88.73,88.75,88.66,88.73,27479.0,79.4849,79.5028,79.4222,79.4849,27479.0
2016-09-01 12:25:00,88.74,88.74,88.62,88.65,14254.0,79.4938,79.4938,79.3863,79.4132,14254.0
2016-09-01 12:30:00,88.65,88.92,88.64,88.89,42476.0,79.4132,79.6551,79.4042,79.6282,42476.0
2016-09-01 12:35:00,88.87,89.03,88.87,89.03,10977.0,79.6103,79.7536,79.6103,79.7536,10977.0
2016-09-01 12:40:00,89.01,89.21,89.01,89.21,50384.0,79.7357,79.9149,79.7357,79.9149,50384.0
2016-09-01 12:45:00,89.19,89.22,89.04,89.04,33437.0,79.8969,79.9238,79.7626,79.7626,33437.0
2016-09-01 12:50:00,89.05,89.1,89.01,89.1,9505.0,79.7715,79.8163,79.7357,79.8163,9505.0
2016-09-01 12:55:00,89.07,89.1,88.95,89.04,16507.0,79.7894,79.8163,79.6819,79.7626,16507.0
2016-09-01 13:00:00,89.04,89.13,89.04,89.07,13276.0,79.7626,79.8432,79.7626,79.7894,13276.0
2016-09-01 13:05:00,89.07,89.1,89.0,89.04,12769.0,79.7894,79.8163,79.7267,79.7626,12769.0
2016-09-01 13:10:00,89.04,89.07,89.0,89.06,7988.0,79.7626,79.7894,79.7267,79.7805,7988.0
2016-09-01 13:15:00,89.06,89.1,89.05,89.08,5803.0,79.7805,79.8163,79.7715,79.7984,5803.0
2016-09-01 13:20:00,89.06,89.09,89.01,89.06,22119.0,79.7805,79.8074,79.7357,79.7805,22119.0
2016-09-01 13:25:00,89.04,89.11,89.0,89.11,8732.0,79.7626,79.8253,79.7267,79.8253,8732.0
2016-09-01 13:30:00,89.12,89.26,89.11,89.26,13992.0,79.8342,79.9596,79.8253,79.9596,13992.0
2016-09-01 13:35:00,89.27,89.31,89.25,89.29,15530.0,79.9686,80.0044,79.9507,79.9865,15530.0
2016-09-01 13:40:00,89.27,89.28,89.02,89.04,10362.0,79.9686,79.9776,79.7447,79.7626,10362.0
2016-09-01 13:45:00,89.03,89.17,89.03,89.15,6500.0,79.7536,79.879,79.7536,79.8611,6500.0
2016-09-01 13:50:00,89.17,89.18,89.09,89.11,10847.0,79.879,79.888,79.8074,79.8253,10847.0
2016-09-01 13:55:00,89.11,89.11,89.05,89.08,3932.0,79.8253,79.8253,79.7715,79.7984,3932.0
2016-09-01 14:00:00,89.08,89.08,88.91,88.92,17423.0,79.7984,79.7984,79.6461,79.6551,17423.0
2016-09-01 14:05:00,88.92,88.98,88.87,88.97,16781.0,79.6551,79.7088,79.6103,79.6999,16781.0
2016-09-01 14:10:00,88.98,89.02,88.96,88.99,6298.0,79.7088,79.7447,79.6909,79.7178,6298.0
2016-09-01 14:15:00,89.0,89.02,88.96,88.98,7323.0,79.7267,79.7447,79.6909,79.7088,7323.0
2016-09-01 14:20:00,88.98,88.98,88.9,88.92,15977.0,79.7088,79.7088,79.6372,79.6551,15977.0
2016-09-01 14:25:00,88.92,89.0,88.92,88.99,7251.0,79.6551,79.7267,79.6551,79.7178,7251.0
2016-09-01 14:30:00,88.98,89.0,88.92,88.92,14456.0,79.7088,79.7267,79.6551,79.6551,14456.0
2016-09-01 14:35:00,88.92,88.95,88.9,88.95,9309.0,79.6551,79.6819,79.6372,79.6819,9309.0
2016-09-01 14:40:00,88.95,89.0,88.87,88.87,17789.0,79.6819,79.7267,79.6103,79.6103,17789.0
2016-09-01 14:45:00,88.87,88.93,88.78,88.88,53665.0,79.6103,79.664,79.5297,79.6192,53665.0
2016-09-01 14:50:00,88.88,88.92,88.85,88.85,21187.0,79.6192,79.6551,79.5924,79.5924,21187.0
2016-09-01 14:55:00,88.85,88.89,88.8,88.87,20554.0,79.5924,79.6282,79.5476,79.6103,20554.0
2016-09-01 15:00:00,88.87,88.93,88.82,88.82,18393.0,79.6103,79.664,79.5655,79.5655,18393.0
2016-09-01 15:05:00,88.81,88.81,88.72,88.74,13760.0,79.5565,79.5565,79.4759,79.4938,13760.0
2016-09-01 15:10:00,88.75,88.78,88.69,88.77,12777.0,79.5028,79.5297,79.449,79.5207,12777.0
2016-09-01 15:15:00,88.76,88.79,88.68,88.75,19316.0,79.5117,79.5386,79.4401,79.5028,19316.0
2016-09-01 15:20:00,88.74,88.81,88.74,88.77,9553.0,79.4938,79.5565,79.4938,79.5207,9553.0
2016-09-01 15:25:00,88.78,88.79,88.71,88.74,12524.0,79.5297,79.5386,79.467,79.4938,12524.0
2016-09-01 15:30:00,88.73,88.74,88.67,88.7,20796.0,79.4849,79.4938,79.4311,79.458,20796.0
2016-09-01 15:35:00,88.68,88.71,88.62,88.66,20401.0,79.4401,79.467,79.3863,79.4222,20401.0
2016-09-01 15:40:00,88.66,88.8,88.65,88.79,20844.0,79.4222,79.5476,79.4132,79.5386,20844.0
2016-09-01 15:45:00,88.79,88.84,88.79,88.8,18763.0,79.5386,79.5834,79.5386,79.5476,18763.0
2016-09-01 15:50:00,88.81,88.89,88.81,88.87,41236.0,79.5565,79.6282,79.5565,79.6103,41236.0
2016-09-01 15:55:00,88.87,88.97,88.87,88.95,66796.0,79.6103,79.6999,79.6103,79.6819,66796.0
2016-09-02 09:30:00,89.51,89.9,89.51,89.8,35844.0,80.1836,80.533,80.1836,80.4434,35844.0
2016-09-02 09:35:00,89.76,89.84,89.58,89.64,9772.0,80.4075,80.4792,80.2463,80.3,9772.0
2016-09-02 09:40:00,89.64,89.79,89.61,89.73,37011.0,80.3,80.4344,80.2732,80.3807,37011.0
2016-09-02 09:45:00,89.77,89.96,89.76,89.95,11300.0,80.4165,80.5867,80.4075,80.5777,11300.0
2016-09-02 09:50:00,89.93,89.93,89.74,89.8,11689.0,80.5598,80.5598,80.3896,80.4434,11689.0
2016-09-02 09:55:00,89.8,89.85,89.75,89.75,5824.0,80.4434,80.4882,80.3986,80.3986,5824.0
2016-09-02 10:00:00,89.77,89.85,89.73,89.82,14563.0,80.4165,80.4882,80.3807,80.4613,14563.0
2016-09-02 10:05:00,89.85,90.0,89.79,89.85,13672.0,80.4882,80.6225,80.4344,80.4882,13672.0
2016-09-02 10:10:00,89.87,89.87,89.71,89.71,3278.0,80.5061,80.5061,80.3628,80.3628,3278.0
2016-09-02 10:15:00,89.7,89.74,89.68,89.71,3709.0,80.3538,80.3896,80.3359,80.3628,3709.0
2016-09-02 10:20:00,89.72,89.72,89.65,89.68,5626.0,80.3717,80.3717,80.309,80.3359,5626.0
2016-09-02 10:25:00,89.65,89.7,89.63,89.7,5810.0,80.309,80.3538,80.2911,80.3538,5810.0
2016-09-02 10:30:00,89.71,89.71,89.59,89.64,8150.0,80.3628,80.3628,80.2553,80.3,8150.0
2016-09-02 10:35:00,89.64,89.67,89.6,89.61,11434.0,80.3,80.3269,80.2642,80.2732,11434.0
2016-09-02 10:40:00,89.61,89.64,89.56,89.6,6695.0,80.2732,80.3,80.2284,80.2642,6695.0
2016-09-02 10:45:00,89.62,89.67,89.57,89.62,9247.0,80.2821,80.3269,80.2373,80.2821,9247.0
2016-09-02 10:50:00,89.64,89.66,89.61,89.63,5426.0,80.3,80.318,80.2732,80.2911,5426.0
2016-09-02 10:55:00,89.65,89.7,89.61,89.61,6586.0,80.309,80.3538,80.2732,80.2732,6586.0
2016-09-02 11:00:00,89.62,89.69,89.61,89.67,10441.0,80.2821,80.3448,80.2732,80.3269,10441.0
2016-09-02 11:05:00,89.69,89.72,89.64,89.68,7050.0,80.3448,80.3717,80.3,80.3359,7050.0
2016-09-02 11:10:00,89.67,89.72,89.62,89.64,5261.0,80.3269,80.3717,80.2821,80.3,5261.0
2016-09-02 11:15:00,89.63,89.72,89.63,89.72,4364.0,80.2911,80.3717,80.2911,80.3717,4364.0
2016-09-02 11:20:00,89.67,89.67,89.61,89.64,4065.0,80.3269,80.3269,80.2732,80.3,4065.0
2016-09-02 11:25:00,89.64,89.67,89.6,89.65,5799.0,80.3,80.3269,80.2642,80.309,5799.0
2016-09-02 11:30:00,89.65,89.72,89.65,89.66,7204.0,80.309,80.3717,80.309,80.318,7204.0
2016-09-02 11:35:00,89.67,89.7,89.67,89.67,3328.0,80.3269,80.3538,80.3269,80.3269,3328.0
2016-09-02 11:40:00,89.65,89.68,89.6,89.67,4287.0,80.309,80.3359,80.2642,80.3269,4287.0
2016-09-02 11:45:00,89.66,89.72,89.64,89.65,4703.0,80.318,80.3717,80.3,80.309,4703.0
2016-09-02 11:50:00,89.64,89.7,89.62,89.65,15986.0,80.3,80.3538,80.2821,80.309,15986.0
2016-09-02 11:55:00,89.66,89.73,89.64,89.71,4954.0,80.318,80.3807,80.3,80.3628,4954.0
2016-09-02 12:00:00,89.71,89.75,89.71,89.75,7260.0,80.3628,80.3986,80.3628,80.3986,7260.0
2016-09-02 12:05:00,89.74,89.77,89.73,89.76,6075.0,80.3896,80.4165,80.3807,80.4075,6075.0
2016-09-02 12:10:00,89.76,89.76,89.71,89.75,4900.0,80.4075,80.4075,80.3628,80.3986,4900.0
2016-09-02 12:15:00,89.75,89.75,89.65,89.65,5874.0,80.3986,80.3986,80.309,80.309,5874.0
2016-09-02 12:20:00,89.65,89.7,89.65,89.69,7148.0,80.309,80.3538,80.309,80.3448,7148.0
2016-09-02 12:25:00,89.69,89.71,89.68,89.71,7323.0,80.3448,80.3628,80.3359,80.3628,7323.0
2016-09-02 12:30:00,89.7,89.74,89.7,89.73,5988.0,80.3538,80.3896,80.3538,80.3807,5988.0
2016-09-02 12:35:00,89.72,89.74,89.71,89.74,6050.0,80.3717,80.3896,80.3628,80.3896,6050.0
2016-09-02 12:40:00,89.74,89.75,89.7,89.74,2674.0,80.3896,80.3986,80.3538,80.3896,2674.0
2016-09-02 12:45:00,89.73,89.73,89.7,89.7,1181.0,80.3807,80.3807,80.3538,80.3538,1181.0
2016-09-02 12:50:00,89.68,89.77,89.68,89.77,6200.0,80.3359,80.4165,80.3359,80.4165,6200.0
2016-09-02 12:55:00,89.75,89.75,89.66,89.67,7103.0,80.3986,80.3986,80.318,80.3269,7103.0
2016-09-02 13:00:00,89.68,89.7,89.65,89.7,7333.0,80.3359,80.3538,80.309,80.3538,7333.0
2016-09-02 13:05:00,89.7,89.72,89.69,89.7,4015.0,80.3538,80.3717,80.3448,80.3538,4015.0
2016-09-02 13:10:00,89.69,89.7,89.65,89.66,7291.0,80.3448,80.3538,80.309,80.318,7291.0
2016-09-02 13:15:00,89.65,89.66,89.61,89.61,7036.0,80.309,80.318,80.2732,80.2732,7036.0
2016-09-02 13:20:00,89.62,89.64,89.58,89.59,5880.0,80.2821,80.3,80.2463,80.2553,5880.0
2016-09-02 13:25:00,89.57,89.59,89.54,89.55,3662.0,80.2373,80.2553,80.2105,80.2194,3662.0
2016-09-02 13:30:00,89.56,89.57,89.49,89.5,3749.0,80.2284,80.2373,80.1657,80.1746,3749.0
2016-09-02 13:35:00,89.5,89.53,89.47,89.47,3578.0,80.1746,80.2015,80.1478,80.1478,3578.0
2016-09-02 13:40:00,89.45,89.5,89.45,89.47,2933.0,80.1298,80.1746,80.1298,80.1478,2933.0
2016-09-02 13:45:00,89.48,89.51,89.44,89.44,3500.0,80.1567,80.1836,80.1209,80.1209,3500.0
2016-09-02 13:50:00,89.45,89.46,89.42,89.44,3331.0,80.1298,80.1388,80.103,80.1209,3331.0
2016-09-02 13:55:00,89.42,89.45,89.41,89.45,2600.0,80.103,80.1298,80.094,80.1298,2600.0
2016-09-02 14:00:00,89.43,89.45,89.41,89.44,11418.0,80.1119,80.1298,80.094,80.1209,11418.0
2016-09-02 14:05:00,89.44,89.53,89.44,89.5,11397.0,80.1209,80.2015,80.1209,80.1746,11397.0
2016-09-02 14:10:00,89.51,89.54,89.49,89.49,11338.0,80.1836,80.2105,80.1657,80.1657,11338.0
2016-09-02 14:15:00,89.51,89.53,89.48,89.48,7402.0,80.1836,80.2015,80.1567,80.1567,7402.0
2016-09-02 14:20:00,89.49,89.55,89.47,89.55,6752.0,80.1657,80.2194,80.1478,80.2194,6752.0
2016-09-02 14:25:00,89.53,89.56,89.53,89.55,2292.0,80.2015,80.2284,80.2015,80.2194,2292.0
2016-09-02 14:30:00,89.56,89.56,89.53,89.53,3300.0,80.2284,80.2284,80.2015,80.2015,3300.0
2016-09-02 14:35:00,89.52,89.55,89.5,89.55,26502.0,80.1926,80.2194,80.1746,80.2194,26502.0
2016-09-02 14:40:00,89.56,89.6,89.56,89.57,4443.0,80.2284,80.2642,80.2284,80.2373,4443.0
2016-09-02 14:45:00,89.57,89.6,89.55,89.57,4785.0,80.2373,80.2642,80.2194,80.2373,4785.0
2016-09-02 14:50:00,89.57,89.63,89.57,89.62,4837.0,80.2373,80.2911,80.2373,80.2821,4837.0
2016-09-02 14:55:00,89.6,89.61,89.58,89.59,11929.0,80.2642,80.2732,80.2463,80.2553,11929.0
2016-09-02 15:00:00,89.61,89.72,89.61,89.7,14482.0,80.2732,80.3717,80.2732,80.3538,14482.0
2016-09-02 15:05:00,89.7,89.73,89.63,89.63,7494.0,80.3538,80.3807,80.2911,80.2911,7494.0
2016-09-02 15:10:00,89.64,89.67,89.63,89.65,4014.0,80.3,80.3269,80.2911,80.309,4014.0
2016-09-02 15:15:00,89.64,89.65,89.6,89.65,7417.0,80.3,80.309,80.2642,80.309,7417.0
2016-09-02 15:20:00,89.64,89.67,89.49,89.53,24308.0,80.3,80.3269,80.1657,80.2015,24308.0
2016-09-02 15:25:00,89.54,89.63,89.52,89.63,31195.0,80.2105,80.2911,80.1926,80.2911,31195.0
2016-09-02 15:30:00,89.61,89.64,89.6,89.62,28548.0,80.2732,80.3,80.2642,80.2821,28548.0
2016-09-02 15:35:00,89.62,89.67,89.62,89.63,15559.0,80.2821,80.3269,80.2821,80.2911,15559.0
2016-09-02 15:40:00,89.64,89.64,89.59,89.6,15096.0,80.3,80.3,80.2553,80.2642,15096.0
2016-09-02 15:45:00,89.6,89.61,89.54,89.57,17293.0,80.2642,80.2732,80.2105,80.2373,17293.0
2016-09-02 15:50:00,89.57,89.66,89.57,89.64,32657.0,80.2373,80.318,80.2373,80.3,32657.0
2016-09-02 15:55:00,89.64,89.64,89.58,89.59,51100.0,80.3,80.3,80.2463,80.2553,51100.0
2016-09-06 09:30:00,89.51,90.1,89.51,89.63,42622.0,80.1836,80.7121,80.1836,80.2911,42622.0
2016-09-06 09:35:00,89.52,89.69,89.52,89.66,15187.0,80.1926,80.3448,80.1926,80.318,15187.0
2016-09-06 09:40:00,89.66,89.74,89.46,89.46,14361.0,80.318,80.3896,80.1388,80.1388,14361.0
2016-09-06 09:45:00,89.45,89.5,89.28,89.28,11429.0,80.1298,80.1746,79.9776,79.9776,11429.0
2016-09-06 09:50:00,89.27,89.31,89.17,89.21,10814.0,79.9686,80.0044,79.879,79.9149,10814.0
2016-09-06 09:55:00,89.22,89.31,89.12,89.12,9825.0,79.9238,80.0044,79.8342,79.8342,9825.0
2016-09-06 10:00:00,89.1,89.18,89.02,89.15,17230.0,79.8163,79.888,79.7447,79.8611,17230.0
2016-09-06 10:05:00,89.17,89.21,88.99,89.09,11978.0,79.879,79.9149,79.7178,79.8074,11978.0
2016-09-06 10:10:00,89.11,89.14,88.89,88.93,10963.0,79.8253,79.8521,79.6282,79.664,10963.0
2016-09-06 10:15:00,88.93,88.97,88.7,88.73,18361.0,79.664,79.6999,79.458,79.4849,18361.0
2016-09-06 10:20:00,88.73,88.83,88.73,88.8,8604.0,79.4849,79.5744,79.4849,79.5476,8604.0
2016-09-06 10:25:00,88.78,88.82,88.73,88.82,5971.0,79.5297,79.5655,79.4849,79.5655,5971.0
2016-09-06 10:30:00,88.81,88.9,88.77,88.88,14044.0,79.5565,79.6372,79.5207,79.6192,14044.0
2016-09-06 10:35:00,88.88,88.99,88.88,88.96,7340.0,79.6192,79.7178,79.6192,79.6909,7340.0
2016-09-06 10:40:00,88.98,89.04,88.95,89.04,4475.0,79.7088,79.7626,79.6819,79.7626,4475.0
2016-09-06 10:45:00,89.04,89.08,89.01,89.02,12264.0,79.7626,79.7984,79.7357,79.7447,12264.0
2016-09-06 10:50:00,89.04,89.09,89.01,89.08,8634.0,79.7626,79.8074,79.7357,79.7984,8634.0
2016-09-06 10:55:00,89.05,89.06,88.98,89.03,8803.0,79.7715,79.7805,79.7088,79.7536,8803.0
2016-09-06 11:00:00,89.02,89.07,89.0,89.05,8607.0,79.7447,79.7894,79.7267,79.7715,8607.0
2016-09-06 11:05:00,89.06,89.06,88.92,88.95,7147.0,79.7805,79.7805,79.6551,79.6819,7147.0
2016-09-06 11:10:00,88.95,88.98,88.91,88.91,5876.0,79.6819,79.7088,79.6461,79.6461,5876.0
2016-09-06 11:15:00,88.93,88.94,88.9,88.92,7429.0,79.664,79.673,79.6372,79.6551,7429.0
2016-09-06 11:20:00,88.92,88.94,88.89,88.91,31610.0,79.6551,79.673,79.6282,79.6461,31610.0
2016-09-06 11:25:00,88.93,88.95,88.88,88.91,7600.0,79.664,79.6819,79.6192,79.6461,7600.0
2016-09-06 11:30:00,88.9,89.07,88.9,89.07,6839.0,79.6372,79.7894,79.6372,79.7894,6839.0
2016-09-06 11:35:00,89.08,89.08,89.04,89.08,4200.0,79.7984,79.7984,79.7626,79.7984,4200.0
2016-09-06 11:40:00,89.06,89.08,89.04,89.05,5263.0,79.7805,79.7984,79.7626,79.7715,5263.0
2016-09-06 11:45:00,89.05,89.2,89.05,89.17,16192.0,79.7715,79.9059,79.7715,79.879,16192.0
2016-09-06 11:50:00,89.18,89.22,89.1,89.16,9004.0,79.888,79.9238,79.8163,79.8701,9004.0
2016-09-06 11:55:00,89.15,89.16,89.1,89.1,3936.0,79.8611,79.8701,79.8163,79.8163,3936.0
2016-09-06 12:00:00,89.12,89.15,89.06,89.08,7198.0,79.8342,79.8611,79.7805,79.7984,7198.0
2016-09-06 12:05:00,89.09,89.14,89.06,89.09,10916.0,79.8074,79.8521,79.7805,79.8074,10916.0
2016-09-06 12:10:00,89.09,89.11,89.06,89.11,5950.0,79.8074,79.8253,79.7805,79.8253,5950.0
2016-09-06 12:15:00,89.11,89.16,89.09,89.16,3741.0,79.8253,79.8701,79.8074,79.8701,3741.0
2016-09-06 12:20:00,89.17,89.28,89.17,89.27,25684.0,79.879,79.9776,79.879,79.9686,25684.0
2016-09-06 12:25:00,89.26,89.28,89.23,89.28,5146.0,79.9596,79.9776,79.9328,79.9776,5146.0
2016-09-06 12:30:00,89.27,89.34,89.21,89.3,6464.0,79.9686,80.0313,79.9149,79.9955,6464.0
2016-09-06 12:35:00,89.32,89.36,89.29,89.36,31699.0,80.0134,80.0492,79.9865,80.0492,31699.0
2016-09-06 12:40:00,89.36,89.42,89.35,89.41,6766.0,80.0492,80.103,80.0403,80.094,6766.0
2016-09-06 12:45:00,89.4,89.4,89.32,89.33,5124.0,80.0851,80.0851,80.0134,80.0224,5124.0
2016-09-06 12:50:00,89.32,89.33,89.3,89.31,5095.0,80.0134,80.0224,79.9955,80.0044,5095.0
2016-09-06 12:55:00,89.29,89.29,89.22,89.22,3837.0,79.9865,79.9865,79.9238,79.9238,3837.0
2016-09-06 13:00:00,89.22,89.24,89.18,89.2,32571.0,79.9238,79.9417,79.888,79.9059,32571.0
2016-09-06 13:05:00,89.2,89.27,89.18,89.27,4975.0,79.9059,79.9686,79.888,79.9686,4975.0
2016-09-06 13:10:00,89.28,89.28,89.18,89.18,4788.0,79.9776,79.9776,79.888,79.888,4788.0
2016-09-06 13:15:00,89.19,89.24,89.18,89.21,6763.0,79.8969,79.9417,79.888,79.9149,6763.0
2016-09-06 13:20:00,89.2,89.27,89.2,89.27,6200.0,79.9059,79.9686,79.9059,79.9686,6200.0
2016-09-06 13:25:00,89.26,89.32,89.26,89.32,6814.0,79.9596,80.0134,79.9596,80.0134,6814.0
2016-09-06 13:30:00,89.32,89.32,89.22,89.26,8374.0,80.0134,80.0134,79.9238,79.9596,8374.0
2016-09-06 13:35:00,89.26,89.27,89.21,89.27,4406.0,79.9596,79.9686,79.9149,79.9686,4406.0
2016-09-06 13:40:00,89.27,89.34,89.27,89.34,11772.0,79.9686,80.0313,79.9686,80.0313,11772.0
2016-09-06 13:45:00,89.34,89.34,89.26,89.28,3885.0,80.0313,80.0313,79.9596,79.9776,3885.0
2016-09-06 13:50:00,89.29,89.33,89.26,89.32,4987.0,79.9865,80.0224,79.9596,80.0134,4987.0
2016-09-06 13:55:00,89.3,89.31,89.24,89.26,5803.0,79.9955,80.0044,79.9417,79.9596,5803.0
2016-09-06 14:00:00,89.27,89.28,89.2,89.23,6400.0,79.9686,79.9776,79.9059,79.9328,6400.0
2016-09-06 14:05:00,89.23,89.26,89.22,89.26,5793.0,79.9328,79.9596,79.9238,79.9596,5793.0
2016-09-06 14:10:00,89.25,89.34,89.25,89.33,5504.0,79.9507,80.0313,79.9507,80.0224,5504.0
2016-09-06 14:15:00,89.32,89.44,89.29,89.44,30147.0,80.0134,80.1209,79.9865,80.1209,30147.0
2016-09-06 14:20:00,89.44,89.54,89.41,89.41,26781.0,80.1209,80.2105,80.094,80.094,26781.0
2016-09-06 14:25:00,89.39,89.41,89.36,89.37,15074.0,80.0761,80.094,80.0492,80.0582,15074.0
2016-09-06 14:30:00,89.37,89.38,89.33,89.38,10741.0,80.0582,80.0671,80.0224,80.0671,10741.0
2016-09-06 14:35:00,89.39,89.46,89.36,89.44,10773.0,80.0761,80.1388,80.0492,80.1209,10773.0
2016-09-06 14:40:00,89.45,89.47,89.42,89.46,13087.0,80.1298,80.1478,80.103,80.1388,13087.0
2016-09-06 14:45:00,89.46,89.47,89.44,89.45,5264.0,80.1388,80.1478,80.1209,80.1298,5264.0
2016-09-06 14:50:00,89.45,89.49,89.45,89.49,4131.0,80.1298,80.1657,80.1298,80.1657,4131.0
2016-09-06 14:55:00,89.49,89.49,89.45,89.47,7252.0,80.1657,80.1657,80.1298,80.1478,7252.0
2016-09-06 15:00:00,89.49,89.49,89.41,89.41,6025.0,80.1657,80.1657,80.094,80.094,6025.0
2016-09-06 15:05:00,89.42,89.42,89.29,89.29,8173.0,80.103,80.103,79.9865,79.9865,8173.0
2016-09-06 15:10:00,89.3,89.32,89.28,89.3,9681.0,79.9955,80.0134,79.9776,79.9955,9681.0
2016-09-06 15:15:00,89.31,89.37,89.3,89.36,11277.0,80.0044,80.0582,79.9955,80.0492,11277.0
2016-09-06 15:20:00,89.35,89.37,89.35,89.36,8949.0,80.0403,80.0582,80.0403,80.0492,8949.0
2016-09-06 15:25:00,89.35,89.41,89.33,89.41,11035.0,80.0403,80.094,80.0224,80.094,11035.0
2016-09-06 15:30:00,89.41,89.44,89.38,89.39,11128.0,80.094,80.1209,80.0671,80.0761,11128.0
2016-09-06 15:35:00,89.39,89.39,89.33,89.35,17682.0,80.0761,80.0761,80.0224,80.0403,17682.0
2016-09-06 15:40:00,89.35,89.39,89.32,89.39,17319.0,80.0403,80.0761,80.0134,80.0761,17319.0
2016-09-06 15:45:00,89.39,89.41,89.35,89.35,21616.0,80.0761,80.094,80.0403,80.0403,21616.0
2016-09-06 15:50:00,89.36,89.41,89.36,89.41,22807.0,80.0492,80.094,80.0492,80.094,22807.0
2016-09-06 15:55:00,89.4,89.48,89.36,89.47,73782.0,80.0851,80.1567,80.0492,80.1478,73782.0
2016-09-07 09:30:00,89.11,89.22,88.71,88.71,24417.0,79.8253,79.9238,79.467,79.467,24417.0
2016-09-07 09:35:00,88.71,88.74,88.47,88.64,15572.0,79.467,79.4938,79.252,79.4042,15572.0
2016-09-07 09:40:00,88.68,88.8,88.6,88.72,19473.0,79.4401,79.5476,79.3684,79.4759,19473.0
2016-09-07 09:45:00,88.66,88.7,88.57,88.66,13067.0,79.4222,79.458,79.3415,79.4222,13067.0
2016-09-07 09:50:00,88.68,88.72,88.54,88.55,10540.0,79.4401,79.4759,79.3147,79.3236,10540.0
2016-09-07 09:55:00,88.55,88.75,88.53,88.73,14356.0,79.3236,79.5028,79.3057,79.4849,14356.0
2016-09-07 10:00:00,88.7,88.74,88.53,88.56,16622.0,79.458,79.4938,79.3057,79.3326,16622.0
2016-09-07 10:05:00,88.55,88.65,88.51,88.57,25576.0,79.3236,79.4132,79.2878,79.3415,25576.0
2016-09-07 10:10:00,88.58,88.63,88.49,88.6,27786.0,79.3505,79.3953,79.2699,79.3684,27786.0
2016-09-07 10:15:00,88.59,88.63,88.52,88.56,15877.0,79.3595,79.3953,79.2967,79.3326,15877.0
2016-09-07 10:20:00,88.56,88.62,88.53,88.6,18255.0,79.3326,79.3863,79.3057,79.3684,18255.0
2016-09-07 10:25:00,88.61,88.64,88.54,88.56,44500.0,79.3774,79.4042,79.3147,79.3326,44500.0
2016-09-07 10:30:00,88.57,88.63,88.55,88.63,47462.0,79.3415,79.3953,79.3236,79.3953,47462.0
2016-09-07 10:35:00,88.63,88.76,88.62,88.74,16429.0,79.3953,79.5117,79.3863,79.4938,16429.0
2016-09-07 10:40:00,88.76,88.76,88.61,88.61,23504.0,79.5117,79.5117,79.3774,79.3774,23504.0
2016-09-07 10:45:00,88.63,88.66,88.59,88.61,16879.0,79.3953,79.4222,79.3595,79.3774,16879.0
2016-09-07 10:50:00,88.61,88.64,88.55,88.62,15116.0,79.3774,79.4042,79.3236,79.3863,15116.0
2016-09-07 10:55:00,88.63,88.63,88.55,88.57,11753.0,79.3953,79.3953,79.3236,79.3415,11753.0
2016-09-07 11:00:00,88.55,88.55,88.46,88.48,17953.0,79.3236,79.3236,79.243,79.2609,17953.0
2016-09-07 11:05:00,88.48,88.49,88.4,88.43,19915.0,79.2609,79.2699,79.1893,79.2161,19915.0
2016-09-07 11:10:00,88.43,88.46,88.34,88.44,17669.0,79.2161,79.243,79.1355,79.2251,17669.0
2016-09-07 11:15:00,88.45,88.45,88.23,88.27,33640.0,79.234,79.234,79.037,79.0728,33640.0
2016-09-07 11:20:00,88.27,88.27,88.16,88.18,22269.0,79.0728,79.0728,78.9743,78.9922,22269.0
2016-09-07 11:25:00,88.18,88.2,88.15,88.17,16438.0,78.9922,79.0101,78.9653,78.9832,16438.0
2016-09-07 11:30:00,88.17,88.2,88.14,88.19,66469.0,78.9832,79.0101,78.9563,79.0011,66469.0
2016-09-07 11:35:00,88.19,88.24,88.13,88.23,17530.0,79.0011,79.0459,78.9474,79.037,17530.0
2016-09-07 11:40:00,88.21,88.31,88.21,88.27,16123.0,79.019,79.1086,79.019,79.0728,16123.0
2016-09-07 11:45:00,88.24,88.36,88.2,88.35,20500.0,79.0459,79.1534,79.0101,79.1445,20500.0
2016-09-07 11:50:00,88.35,88.42,88.35,88.4,17360.0,79.1445,79.2072,79.1445,79.1893,17360.0
2016-09-07 11:55:00,88.4,88.52,88.38,88.47,21160.0,79.1893,79.2967,79.1713,79.252,21160.0
2016-09-07 12:00:00,88.48,88.49,88.43,88.47,17242.0,79.2609,79.2699,79.2161,79.252,17242.0
2016-09-07 12:05:00,88.46,88.53,88.42,88.5,24178.0,79.243,79.3057,79.2072,79.2788,24178.0
2016-09-07 12:10:00,88.5,88.51,88.41,88.46,19276.0,79.2788,79.2878,79.1982,79.243,19276.0
2016-09-07 12:15:00,88.46,88.51,88.38,88.41,23345.0,79.243,79.2878,79.1713,79.1982,23345.0
2016-09-07 12:20:00,88.41,88.52,88.4,88.48,20680.0,79.1982,79.2967,79.1893,79.2609,20680.0
2016-09-07 12:25:00,88.48,88.48,88.36,88.42,20489.0,79.2609,79.2609,79.1534,79.2072,20489.0
2016-09-07 12:30:00,88.41,88.49,88.38,88.46,15542.0,79.1982,79.2699,79.1713,79.243,15542.0
2016-09-07 12:35:00,88.46,88.5,88.43,88.46,15580.0,79.243,79.2788,79.2161,79.243,15580.0
2016-09-07 12:40:00,88.45,88.54,88.45,88.53,15345.0,79.234,79.3147,79.234,79.3057,15345.0
2016-09-07 12:45:00,88.53,88.53,88.43,88.45,11384.0,79.3057,79.3057,79.2161,79.234,11384.0
2016-09-07 12:50:00,88.44,88.51,88.41,88.46,19103.0,79.2251,79.2878,79.1982,79.243,19103.0
2016-09-07 12:55:00,88.48,88.52,88.44,88.5,16251.0,79.2609,79.2967,79.2251,79.2788,16251.0
2016-09-07 13:00:00,88.51,88.52,88.41,88.51,17618.0,79.2878,79.2967,79.1982,79.2878,17618.0
2016-09-07 13:05:00,88.5,88.58,88.5,88.57,17440.0,79.2788,79.3505,79.2788,79.3415,17440.0
2016-09-07 13:10:00,88.58,88.58,88.51,88.57,10308.0,79.3505,79.3505,79.2878,79.3415,10308.0
2016-09-07 13:15:00,88.56,88.59,88.54,88.54,60122.0,79.3326,79.3595,79.3147,79.3147,60122.0
2016-09-07 13:20:00,88.52,88.52,88.38,88.42,20051.0,79.2967,79.2967,79.1713,79.2072,20051.0
2016-09-07 13:25:00,88.42,88.47,88.4,88.46,19083.0,79.2072,79.252,79.1893,79.243,19083.0
2016-09-07 13:30:00,88.47,88.47,88.44,88.45,19257.0,79.252,79.252,79.2251,79.234,19257.0
2016-09-07 13:35:00,88.45,88.46,88.42,88.42,13493.0,79.234,79.243,79.2072,79.2072,13493.0
2016-09-07 13:40:00,88.42,88.45,88.42,88.45,18558.0,79.2072,79.234,79.2072,79.234,18558.0
2016-09-07 13:45:00,88.45,88.51,88.44,88.44,12376.0,79.234,79.2878,79.2251,79.2251,12376.0
2016-09-07 13:50:00,88.43,88.43,88.36,88.36,17574.0,79.2161,79.2161,79.1534,79.1534,17574.0
2016-09-07 13:55:00,88.35,88.38,88.34,88.36,13881.0,79.1445,79.1713,79.1355,79.1534,13881.0
2016-09-07 14:00:00,88.36,88.46,88.35,88.44,20539.0,79.1534,79.243,79.1445,79.2251,20539.0
2016-09-07 14:05:00,88.44,88.45,88.33,88.33,15323.0,79.2251,79.234,79.1265,79.1265,15323.0
2016-09-07 14:10:00,88.32,88.39,88.31,88.38,19854.0,79.1176,79.1803,79.1086,79.1713,19854.0
2016-09-07 14:15:00,88.37,88.38,88.31,88.33,16423.0,79.1624,79.1713,79.1086,79.1265,16423.0
2016-09-07 14:20:00,88.34,88.36,88.32,88.36,10704.0,79.1355,79.1534,79.1176,79.1534,10704.0
2016-09-07 14:25:00,88.36,88.36,88.3,88.32,21137.0,79.1534,79.1534,79.0997,79.1176,21137.0
2016-09-07 14:30:00,88.32,88.33,88.25,88.26,19805.0,79.1176,79.1265,79.0549,79.0638,19805.0
2016-09-07 14:35:00,88.26,88.32,88.26,88.29,12188.0,79.0638,79.1176,79.0638,79.0907,12188.0
2016-09-07 14:40:00,88.3,88.3,88.21,88.26,22610.0,79.0997,79.0997,79.019,79.0638,22610.0
2016-09-07 14:45:00,88.24,88.29,88.23,88.29,12994.0,79.0459,79.0907,79.037,79.0907,12994.0
2016-09-07 14:50:00,88.29,88.29,88.23,88.29,19570.0,79.0907,79.0907,79.037,79.0907,19570.0
2016-09-07 14:55:00,88.29,88.32,88.21,88.21,18679.0,79.0907,79.1176,79.019,79.019,18679.0
2016-09-07 15:00:00,88.22,88.23,88.14,88.15,30635.0,79.028,79.037,78.9563,78.9653,30635.0
2016-09-07 15:05:00,88.16,88.18,88.1,88.1,23204.0,78.9743,78.9922,78.9205,78.9205,23204.0
2016-09-07 15:10:00,88.11,88.11,88.07,88.09,27982.0,78.9295,78.9295,78.8936,78.9116,27982.0
2016-09-07 15:15:00,88.09,88.1,88.01,88.02,24081.0,78.9116,78.9205,78.8399,78.8488,24081.0
2016-09-07 15:20:00,88.02,88.05,88.0,88.03,35172.0,78.8488,78.8757,78.8309,78.8578,35172.0
2016-09-07 15:25:00,88.04,88.05,88.0,88.04,24803.0,78.8668,78.8757,78.8309,78.8668,24803.0
2016-09-07 15:30:00,88.05,88.17,88.05,88.17,25244.0,78.8757,78.9832,78.8757,78.9832,25244.0
2016-09-07 15:35:00,88.16,88.17,88.14,88.15,41571.0,78.9743,78.9832,78.9563,78.9653,41571.0
2016-09-07 15:40:00,88.15,88.2,88.14,88.19,38162.0,78.9653,79.0101,78.9563,79.0011,38162.0
2016-09-07 15:45:00,88.19,88.22,88.16,88.17,65090.0,79.0011,79.028,78.9743,78.9832,65090.0
2016-09-07 15:50:00,88.18,88.19,88.08,88.09,70099.0,78.9922,79.0011,78.9026,78.9116,70099.0
2016-09-07 15:55:00,88.09,88.23,88.05,88.2,118935.0,78.9116,79.037,78.8757,79.0101,118935.0
2016-09-08 09:30:00,88.0,88.0,87.5,87.59,81222.0,78.8309,78.8309,78.383,78.4636,81222.0
2016-09-08 09:35:00,87.57,87.74,87.5,87.63,50284.0,78.4457,78.598,78.383,78.4995,50284.0
2016-09-08 09:40:00,87.61,87.73,87.58,87.69,55039.0,78.4816,78.5891,78.4547,78.5532,55039.0
2016-09-08 09:45:00,87.7,87.79,87.61,87.75,24533.0,78.5622,78.6428,78.4816,78.607,24533.0
2016-09-08 09:50:00,87.74,88.04,87.72,87.9,38257.0,78.598,78.8668,78.5801,78.7413,38257.0
2016-09-08 09:55:00,87.89,87.94,87.84,87.85,21657.0,78.7324,78.7772,78.6876,78.6966,21657.0
2016-09-08 10:00:00,87.87,87.92,87.83,87.92,32591.0,78.7145,78.7593,78.6786,78.7593,32591.0
2016-09-08 10:05:00,87.91,88.02,87.87,87.99,21235.0,78.7503,78.8488,78.7145,78.822,21235.0
2016-09-08 10:10:00,87.98,88.0,87.9,87.96,21019.0,78.813,78.8309,78.7413,78.7951,21019.0
2016-09-08 10:15:00,87.95,88.02,87.94,87.99,28497.0,78.7861,78.8488,78.7772,78.822,28497.0
2016-09-08 10:20:00,87.99,88.0,87.85,87.87,32428.0,78.822,78.8309,78.6966,78.7145,32428.0
2016-09-08 10:25:00,87.88,87.91,87.83,87.83,21400.0,78.7234,78.7503,78.6786,78.6786,21400.0
2016-09-08 10:30:00,87.83,87.83,87.72,87.78,23635.0,78.6786,78.6786,78.5801,78.6339,23635.0
2016-09-08 10:35:00,87.79,87.99,87.78,87.99,20756.0,78.6428,78.822,78.6339,78.822,20756.0
2016-09-08 10:40:00,87.99,88.15,87.99,88.13,21914.0,78.822,78.9653,78.822,78.9474,21914.0
2016-09-08 10:45:00,88.13,88.2,88.11,88.15,26204.0,78.9474,79.0101,78.9295,78.9653,26204.0
2016-09-08 10:50:00,88.14,88.23,88.13,88.23,29793.0,78.9563,79.037,78.9474,79.037,29793.0
2016-09-08 10:55:00,88.23,88.25,88.2,88.2,23515.0,79.037,79.0549,79.0101,79.0101,23515.0
2016-09-08 11:00:00,88.22,88.34,88.22,88.27,21030.0,79.028,79.1355,79.028,79.0728,21030.0
2016-09-08 11:05:00,88.25,88.33,88.24,88.3,11577.0,79.0549,79.1265,79.0459,79.0997,11577.0
2016-09-08 11:10:00,88.31,88.4,88.3,88.35,19709.0,79.1086,79.1893,79.0997,79.1445,19709.0
2016-09-08 11:15:00,88.34,88.34,88.2,88.28,22880.0,79.1355,79.1355,79.0101,79.0818,22880.0
2016-09-08 11:20:00,88.24,88.26,88.17,88.21,16824.0,79.0459,79.0638,78.9832,79.019,16824.0
2016-09-08 11:25:00,88.22,88.38,88.21,88.38,27237.0,79.028,79.1713,79.019,79.1713,27237.0
2016-09-08 11:30:00,88.37,88.5,88.33,88.47,40926.0,79.1624,79.2788,79.1265,79.252,40926.0
2016-09-08 11:35:00,88.48,88.48,88.39,88.44,56309.0,79.2609,79.2609,79.1803,79.2251,56309.0
2016-09-08 11:40:00,88.45,88.54,88.42,88.52,47898.0,79.234,79.3147,79.2072,79.2967,47898.0
2016-09-08 11:45:00,88.51,88.51,88.37,88.37,24724.0,79.2878,79.2878,79.1624,79.1624,24724.0
2016-09-08 11:50:00,88.37,88.38,88.25,88.25,18785.0,79.1624,79.1713,79.0549,79.0549,18785.0
2016-09-08 11:55:00,88.24,88.25,88.11,88.11,19800.0,79.0459,79.0549,78.9295,78.9295,19800.0
2016-09-08 12:00:00,88.1,88.12,88.03,88.04,13156.0,78.9205,78.9384,78.8578,78.8668,13156.0
2016-09-08 12:05:00,88.02,88.02,87.95,87.97,14009.0,78.8488,78.8488,78.7861,78.8041,14009.0
2016-09-08 12:10:00,87.96,88.04,87.94,88.03,18108.0,78.7951,78.8668,78.7772,78.8578,18108.0
2016-09-08 12:15:00,88.02,88.02,87.97,88.01,14814.0,78.8488,78.8488,78.8041,78.8399,14814.0
2016-09-08 12:20:00,88.0,88.01,87.99,87.99,21313.0,78.8309,78.8399,78.822,78.822,21313.0
2016-09-08 12:25:00,88.0,88.01,87.94,87.97,38286.0,78.8309,78.8399,78.7772,78.8041,38286.0
2016-09-08 12:30:00,87.97,87.98,87.87,87.97,11361.0,78.8041,78.813,78.7145,78.8041,11361.0
2016-09-08 12:35:00,87.95,87.95,87.85,87.89,10404.0,78.7861,78.7861,78.6966,78.7324,10404.0
2016-09-08 12:40:00,87.88,87.98,87.86,87.97,10878.0,78.7234,78.813,78.7055,78.8041,10878.0
2016-09-08 12:45:00,87.98,88.01,87.97,87.97,16912.0,78.813,78.8399,78.8041,78.8041,16912.0
2016-09-08 12:50:00,87.96,87.96,87.87,87.92,13781.0,78.7951,78.7951,78.7145,78.7593,13781.0
2016-09-08 12:55:00,87.94,88.0,87.93,88.0,8655.0,78.7772,78.8309,78.7682,78.8309,8655.0
2016-09-08 13:00:00,87.99,88.01,87.95,87.98,13907.0,78.822,78.8399,78.7861,78.813,13907.0
2016-09-08 13:05:00,87.98,88.0,87.94,87.94,18592.0,78.813,78.8309,78.7772,78.7772,18592.0
2016-09-08 13:10:00,87.94,88.0,87.93,87.99,16137.0,78.7772,78.8309,78.7682,78.822,16137.0
2016-09-08 13:15:00,88.0,88.0,87.93,87.98,18609.0,78.8309,78.8309,78.7682,78.813,18609.0
2016-09-08 13:20:00,87.98,88.01,87.96,88.0,19530.0,78.813,78.8399,78.7951,78.8309,19530.0
2016-09-08 13:25:00,88.0,88.01,87.96,87.96,8949.0,78.8309,78.8399,78.7951,78.7951,8949.0
2016-09-08 13:30:00,87.96,87.96,87.93,87.95,5846.0,78.7951,78.7951,78.7682,78.7861,5846.0
2016-09-08 13:35:00,87.96,87.97,87.86,87.89,13361.0,78.7951,78.8041,78.7055,78.7324,13361.0
2016-09-08 13:40:00,87.88,87.91,87.85,87.9,11820.0,78.7234,78.7503,78.6966,78.7413,11820.0
2016-09-08 13:45:00,87.9,87.92,87.85,87.92,50942.0,78.7413,78.7593,78.6966,78.7593,50942.0
2016-09-08 13:50:00,87.92,88.0,87.89,88.0,13983.0,78.7593,78.8309,78.7324,78.8309,13983.0
2016-09-08 13:55:00,87.99,88.02,87.98,88.0,15444.0,78.822,78.8488,78.813,78.8309,15444.0
2016-09-08 14:00:00,87.99,88.02,87.96,88.02,51284.0,78.822,78.8488,78.7951,78.8488,51284.0
2016-09-08 14:05:00,88.02,88.02,87.97,88.0,44284.0,78.8488,78.8488,78.8041,78.8309,44284.0
2016-09-08 14:10:00,87.99,88.05,87.99,88.04,31349.0,78.822,78.8757,78.822,78.8668,31349.0
2016-09-08 14:15:00,88.01,88.03,87.98,88.02,23799.0,78.8399,78.8578,78.813,78.8488,23799.0
2016-09-08 14:20:00,88.03,88.08,88.0,88.02,15476.0,78.8578,78.9026,78.8309,78.8488,15476.0
2016-09-08 14:25:00,88.01,88.05,88.0,88.04,38109.0,78.8399,78.8757,78.8309,78.8668,38109.0
2016-09-08 14:30:00,88.04,88.09,88.03,88.08,40972.0,78.8668,78.9116,78.8578,78.9026,40972.0
2016-09-08 14:35:00,88.07,88.07,87.99,87.99,19091.0,78.8936,78.8936,78.822,78.822,19091.0
2016-09-08 14:40:00,88.0,88.04,88.0,88.01,9192.0,78.8309,78.8668,78.8309,78.8399,9192.0
2016-09-08 14:45:00,88.02,88.06,88.0,88.05,14017.0,78.8488,78.8847,78.8309,78.8757,14017.0
2016-09-08 14:50:00,88.06,88.06,88.02,88.02,11418.0,78.8847,78.8847,78.8488,78.8488,11418.0
2016-09-08 14:55:00,88.03,88.05,88.0,88.01,13241.0,78.8578,78.8757,78.8309,78.8399,13241.0
2016-09-08 15:00:00,88.01,88.01,87.97,87.98,21881.0,78.8399,78.8399,78.8041,78.813,21881.0
2016-09-08 15:05:00,87.98,88.0,87.98,88.0,53231.0,78.813,78.8309,78.813,78.8309,53231.0
2016-09-08 15:10:00,88.0,88.01,87.99,88.0,23527.0,78.8309,78.8399,78.822,78.8309,23527.0
2016-09-08 15:15:00,88.0,88.04,87.99,88.01,28018.0,78.8309,78.8668,78.822,78.8399,28018.0
2016-09-08 15:20:00,88.01,88.02,88.0,88.01,10878.0,78.8399,78.8488,78.8309,78.8399,10878.0
2016-09-08 15:25:00,88.0,88.09,87.99,88.06,44635.0,78.8309,78.9116,78.822,78.8847,44635.0
2016-09-08 15:30:00,88.06,88.07,88.03,88.06,30454.0,78.8847,78.8936,78.8578,78.8847,30454.0
2016-09-08 15:35:00,88.05,88.12,88.05,88.12,34958.0,78.8757,78.9384,78.8757,78.9384,34958.0
2016-09-08 15:40:00,88.12,88.16,88.11,88.15,46389.0,78.9384,78.9743,78.9295,78.9653,46389.0
2016-09-08 15:45:00,88.15,88.15,88.03,88.05,46720.0,78.9653,78.9653,78.8578,78.8757,46720.0
2016-09-08 15:50:00,88.05,88.11,88.05,88.1,49458.0,78.8757,78.9295,78.8757,78.9205,49458.0
2016-09-08 15:55:00,88.1,88.14,88.05,88.06,145095.0,78.9205,78.9563,78.8757,78.8847,145095.0
2016-09-09 09:30:00,87.31,87.31,86.96,87.14,104630.0,78.2128,78.2128,77.8993,78.0605,104630.0
2016-09-09 09:35:00,87.1,87.2,86.95,87.14,57313.0,78.0247,78.1143,77.8903,78.0605,57313.0
2016-09-09 09:40:00,87.13,87.19,87.06,87.06,26831.0,78.0516,78.1053,77.9889,77.9889,26831.0
2016-09-09 09:45:00,87.05,87.16,86.95,86.96,42575.0,77.9799,78.0785,77.8903,77.8993,42575.0
2016-09-09 09:50:00,86.91,87.03,86.85,86.97,34720.0,77.8545,77.962,77.8008,77.9082,34720.0
2016-09-09 09:55:00,86.98,87.04,86.9,87.0,74631.0,77.9172,77.971,77.8455,77.9351,74631.0
2016-09-09 10:00:00,86.99,87.08,86.98,87.02,33994.0,77.9262,78.0068,77.9172,77.953,33994.0
2016-09-09 10:05:00,87.04,87.07,86.97,87.0,11024.0,77.971,77.9978,77.9082,77.9351,11024.0
2016-09-09 10:10:00,86.98,87.11,86.93,87.11,12670.0,77.9172,78.0337,77.8724,78.0337,12670.0
2016-09-09 10:15:00,87.14,87.22,87.1,87.13,18590.0,78.0605,78.1322,78.0247,78.0516,18590.0
2016-09-09 10:20:00,87.11,87.12,87.01,87.05,10632.0,78.0337,78.0426,77.9441,77.9799,10632.0
2016-09-09 10:25:00,87.03,87.09,86.98,87.06,10010.0,77.962,78.0157,77.9172,77.9889,10010.0
2016-09-09 10:30:00,87.04,87.17,87.0,87.15,16389.0,77.971,78.0874,77.9351,78.0695,16389.0
2016-09-09 10:35:00,87.15,87.16,86.97,87.01,23580.0,78.0695,78.0785,77.9082,77.9441,23580.0
2016-09-09 10:40:00,87.02,87.18,87.01,87.18,17501.0,77.953,78.0964,77.9441,78.0964,17501.0
2016-09-09 10:45:00,87.18,87.23,87.12,87.16,45904.0,78.0964,78.1412,78.0426,78.0785,45904.0
2016-09-09 10:50:00,87.17,87.21,87.07,87.14,32921.0,78.0874,78.1232,77.9978,78.0605,32921.0
2016-09-09 10:55:00,87.13,87.23,87.09,87.23,22852.0,78.0516,78.1412,78.0157,78.1412,22852.0
2016-09-09 11:00:00,87.22,87.28,87.2,87.26,20613.0,78.1322,78.1859,78.1143,78.168,20613.0
2016-09-09 11:05:00,87.26,87.34,87.24,87.3,26350.0,78.168,78.2397,78.1501,78.2039,26350.0
2016-09-09 11:10:00,87.3,87.3,87.18,87.22,25380.0,78.2039,78.2039,78.0964,78.1322,25380.0
2016-09-09 11:15:00,87.2,87.33,87.19,87.27,32833.0,78.1143,78.2307,78.1053,78.177,32833.0
2016-09-09 11:20:00,87.27,87.28,87.22,87.25,25158.0,78.177,78.1859,78.1322,78.1591,25158.0
2016-09-09 11:25:00,87.25,87.4,87.22,87.39,28076.0,78.1591,78.2934,78.1322,78.2845,28076.0
2016-09-09 11:30:00,87.39,87.46,87.34,87.38,39903.0,78.2845,78.3472,78.2397,78.2755,39903.0
2016-09-09 11:35:00,87.39,87.47,87.37,87.43,14569.0,78.2845,78.3562,78.2666,78.3203,14569.0
2016-09-09 11:40:00,87.42,87.52,87.42,87.46,18033.0,78.3114,78.4009,78.3114,78.3472,18033.0
2016-09-09 11:45:00,87.46,87.53,87.39,87.53,15680.0,78.3472,78.4099,78.2845,78.4099,15680.0
2016-09-09 11:50:00,87.52,87.55,87.34,87.35,17310.0,78.4009,78.4278,78.2397,78.2487,17310.0
2016-09-09 11:55:00,87.35,87.39,87.31,87.38,22036.0,78.2487,78.2845,78.2128,78.2755,22036.0
2016-09-09 12:00:00,87.38,87.45,87.34,87.42,30358.0,78.2755,78.3382,78.2397,78.3114,30358.0
2016-09-09 12:05:00,87.42,87.51,87.39,87.51,39122.0,78.3114,78.392,78.2845,78.392,39122.0
2016-09-09 12:10:00,87.49,87.56,87.41,87.53,22157.0,78.3741,78.4368,78.3024,78.4099,22157.0
2016-09-09 12:15:00,87.53,87.59,87.51,87.56,54828.0,78.4099,78.4636,78.392,78.4368,54828.0
2016-09-09 12:20:00,87.55,87.66,87.52,87.61,27169.0,78.4278,78.5264,78.4009,78.4816,27169.0
2016-09-09 12:25:00,87.61,87.62,87.58,87.58,29460.0,78.4816,78.4905,78.4547,78.4547,29460.0
2016-09-09 12:30:00,87.57,87.63,87.54,87.59,20211.0,78.4457,78.4995,78.4189,78.4636,20211.0
2016-09-09 12:35:00,87.6,87.72,87.6,87.67,18834.0,78.4726,78.5801,78.4726,78.5353,18834.0
2016-09-09 12:40:00,87.66,87.71,87.66,87.71,12727.0,78.5264,78.5711,78.5264,78.5711,12727.0
2016-09-09 12:45:00,87.7,87.73,87.67,87.68,11973.0,78.5622,78.5891,78.5353,78.5443,11973.0
2016-09-09 12:50:00,87.69,87.9,87.67,87.82,44002.0,78.5532,78.7413,78.5353,78.6697,44002.0
2016-09-09 12:55:00,87.82,88.02,87.76,87.9,60551.0,78.6697,78.8488,78.6159,78.7413,60551.0
2016-09-09 13:00:00,87.89,87.89,87.84,87.86,21338.0,78.7324,78.7324,78.6876,78.7055,21338.0
2016-09-09 13:05:00,87.85,87.85,87.72,87.75,24044.0,78.6966,78.6966,78.5801,78.607,24044.0
2016-09-09 13:10:00,87.75,87.78,87.69,87.77,28523.0,78.607,78.6339,78.5532,78.6249,28523.0
2016-09-09 13:15:00,87.75,87.8,87.74,87.76,20934.0,78.607,78.6518,78.598,78.6159,20934.0
2016-09-09 13:20:00,87.75,87.81,87.66,87.78,16791.0,78.607,78.6607,78.5264,78.6339,16791.0
2016-09-09 13:25:00,87.78,87.79,87.72,87.76,14144.0,78.6339,78.6428,78.5801,78.6159,14144.0
2016-09-09 13:30:00,87.75,87.8,87.73,87.78,14361.0,78.607,78.6518,78.5891,78.6339,14361.0
2016-09-09 13:35:00,87.77,87.78,87.72,87.76,11307.0,78.6249,78.6339,78.5801,78.6159,11307.0
2016-09-09 13:40:00,87.75,87.77,87.67,87.7,18083.0,78.607,78.6249,78.5353,78.5622,18083.0
2016-09-09 13:45:00,87.71,87.73,87.66,87.7,18609.0,78.5711,78.5891,78.5264,78.5622,18609.0
2016-09-09 13:50:00,87.69,87.71,87.64,87.7,21029.0,78.5532,78.5711,78.5084,78.5622,21029.0
2016-09-09 13:55:00,87.7,87.79,87.68,87.75,16737.0,78.5622,78.6428,78.5443,78.607,16737.0
2016-09-09 14:00:00,87.75,87.77,87.66,87.66,40895.0,78.607,78.6249,78.5264,78.5264,40895.0
2016-09-09 14:05:00,87.66,87.68,87.62,87.64,75271.0,78.5264,78.5443,78.4905,78.5084,75271.0
2016-09-09 14:10:00,87.65,87.65,87.58,87.61,50214.0,78.5174,78.5174,78.4547,78.4816,50214.0
2016-09-09 14:15:00,87.62,87.68,87.6,87.64,24258.0,78.4905,78.5443,78.4726,78.5084,24258.0
2016-09-09 14:20:00,87.66,87.75,87.63,87.74,19512.0,78.5264,78.607,78.4995,78.598,19512.0
2016-09-09 14:25:00,87.73,87.84,87.7,87.84,15766.0,78.5891,78.6876,78.5622,78.6876,15766.0
2016-09-09 14:30:00,87.83,87.87,87.79,87.87,19592.0,78.6786,78.7145,78.6428,78.7145,19592.0
2016-09-09 14:35:00,87.86,88.0,87.84,87.98,25083.0,78.7055,78.8309,78.6876,78.813,25083.0
2016-09-09 14:40:00,87.97,87.97,87.86,87.88,24517.0,78.8041,78.8041,78.7055,78.7234,24517.0
2016-09-09 14:45:00,87.87,87.89,87.73,87.75,32026.0,78.7145,78.7324,78.5891,78.607,32026.0
2016-09-09 14:50:00,87.75,87.8,87.68,87.75,32130.0,78.607,78.6518,78.5443,78.607,32130.0
2016-09-09 14:55:00,87.75,87.85,87.74,87.81,28575.0,78.607,78.6966,78.598,78.6607,28575.0
2016-09-09 15:00:00,87.79,87.79,87.72,87.74,32064.0,78.6428,78.6428,78.5801,78.598,32064.0
2016-09-09 15:05:00,87.74,87.82,87.71,87.78,43474.0,78.598,78.6697,78.5711,78.6339,43474.0
2016-09-09 15:10:00,87.78,87.79,87.66,87.7,30764.0,78.6339,78.6428,78.5264,78.5622,30764.0
2016-09-09 15:15:00,87.7,87.88,87.7,87.84,27569.0,78.5622,78.7234,78.5622,78.6876,27569.0
2016-09-09 15:20:00,87.83,87.86,87.82,87.86,31218.0,78.6786,78.7055,78.6697,78.7055,31218.0
2016-09-09 15:25:00,87.86,87.93,87.83,87.87,34566.0,78.7055,78.7682,78.6786,78.7145,34566.0
2016-09-09 15:30:00,87.87,87.87,87.72,87.75,49862.0,78.7145,78.7145,78.5801,78.607,49862.0
2016-09-09 15:35:00,87.75,87.8,87.72,87.76,85062.0,78.607,78.6518,78.5801,78.6159,85062.0
2016-09-09 15:40:00,87.77,87.77,87.7,87.73,107317.0,78.6249,78.6249,78.5622,78.5891,107317.0
2016-09-09 15:45:00,87.73,87.77,87.69,87.75,119897.0,78.5891,78.6249,78.5532,78.607,119897.0
2016-09-09 15:50:00,87.74,87.78,87.68,87.72,102767.0,78.598,78.6339,78.5443,78.5801,102767.0
2016-09-09 15:55:00,87.72,87.74,87.51,87.55,158842.0,78.5801,78.598,78.392,78.4278,158842.0
2016-09-12 09:30:00,87.54,87.8,87.25,87.8,56717.0,78.4189,78.6518,78.1591,78.6518,56717.0
2016-09-12 09:35:00,87.72,87.83,87.54,87.83,18180.0,78.5801,78.6786,78.4189,78.6786,18180.0
2016-09-12 09:40:00,87.83,87.98,87.74,87.91,23751.0,78.6786,78.813,78.598,78.7503,23751.0
2016-09-12 09:45:00,87.93,87.97,87.78,87.85,30792.0,78.7682,78.8041,78.6339,78.6966,30792.0
2016-09-12 09:50:00,87.83,88.0,87.78,87.97,21413.0,78.6786,78.8309,78.6339,78.8041,21413.0
2016-09-12 09:55:00,88.0,88.06,87.95,88.0,25762.0,78.8309,78.8847,78.7861,78.8309,25762.0
2016-09-12 10:00:00,88.0,88.07,87.97,88.01,36891.0,78.8309,78.8936,78.8041,78.8399,36891.0
2016-09-12 10:05:00,88.02,88.05,87.84,87.84,38885.0,78.8488,78.8757,78.6876,78.6876,38885.0
2016-09-12 10:10:00,87.83,87.94,87.78,87.94,23071.0,78.6786,78.7772,78.6339,78.7772,23071.0
2016-09-12 10:15:00,87.92,88.01,87.88,88.0,18382.0,78.7593,78.8399,78.7234,78.8309,18382.0
2016-09-12 10:20:00,87.98,88.14,87.94,88.07,15659.0,78.813,78.9563,78.7772,78.8936,15659.0
2016-09-12 10:25:00,88.08,88.16,88.02,88.14,14833.0,78.9026,78.9743,78.8488,78.9563,14833.0
2016-09-12 10:30:00,88.14,88.21,88.14,88.19,23134.0,78.9563,79.019,78.9563,79.0011,23134.0
2016-09-12 10:35:00,88.19,88.19,88.04,88.1,19183.0,79.0011,79.0011,78.8668,78.9205,19183.0
2016-09-12 10:40:00,88.1,88.16,88.02,88.1,22604.0,78.9205,78.9743,78.8488,78.9205,22604.0
2016-09-12 10:45:00,88.11,88.13,88.01,88.03,12731.0,78.9295,78.9474,78.8399,78.8578,12731.0
2016-09-12 10:50:00,88.03,88.03,87.9,87.94,30715.0,78.8578,78.8578,78.7413,78.7772,30715.0
2016-09-12 10:55:00,87.94,87.98,87.89,87.95,28865.0,78.7772,78.813,78.7324,78.7861,28865.0
2016-09-12 11:00:00,87.95,88.05,87.93,87.99,31078.0,78.7861,78.8757,78.7682,78.822,31078.0
2016-09-12 11:05:00,87.99,88.04,87.94,87.98,23222.0,78.822,78.8668,78.7772,78.813,23222.0
2016-09-12 11:10:00,88.0,88.05,87.93,88.05,19131.0,78.8309,78.8757,78.7682,78.8757,19131.0
2016-09-12 11:15:00,88.03,88.04,87.95,87.99,25372.0,78.8578,78.8668,78.7861,78.822,25372.0
2016-09-12 11:20:00,87.99,88.08,87.96,88.06,12449.0,78.822,78.9026,78.7951,78.8847,12449.0
2016-09-12 11:25:00,88.05,88.14,88.04,88.14,13734.0,78.8757,78.9563,78.8668,78.9563,13734.0
2016-09-12 11:30:00,88.14,88.19,88.06,88.17,21103.0,78.9563,79.0011,78.8847,78.9832,21103.0
2016-09-12 11:35:00,88.18,88.24,88.15,88.24,16237.0,78.9922,79.0459,78.9653,79.0459,16237.0
2016-09-12 11:40:00,88.23,88.33,88.23,88.3,21832.0,79.037,79.1265,79.037,79.0997,21832.0
2016-09-12 11:45:00,88.31,88.33,88.23,88.23,13403.0,79.1086,79.1265,79.037,79.037,13403.0
2016-09-12 11:50:00,88.24,88.35,88.24,88.33,20626.0,79.0459,79.1445,79.0459,79.1265,20626.0
2016-09-12 11:55:00,88.32,88.41,88.32,88.39,14042.0,79.1176,79.1982,79.1176,79.1803,14042.0
2016-09-12 12:00:00,88.39,88.39,88.26,88.31,20942.0,79.1803,79.1803,79.0638,79.1086,20942.0
2016-09-12 12:05:00,88.3,88.39,88.28,88.34,16591.0,79.0997,79.1803,79.0818,79.1355,16591.0
2016-09-12 12:10:00,88.34,88.37,88.29,88.3,6240.0,79.1355,79.1624,79.0907,79.0997,6240.0
2016-09-12 12:15:00,88.3,88.33,88.26,88.28,21363.0,79.0997,79.1265,79.0638,79.0818,21363.0
2016-09-12 12:20:00,88.29,88.32,88.24,88.28,10026.0,79.0907,79.1176,79.0459,79.0818,10026.0
2016-09-12 12:25:00,88.29,88.32,88.25,88.32,9014.0,79.0907,79.1176,79.0549,79.1176,9014.0
2016-09-12 12:30:00,88.33,88.48,88.33,88.43,20127.0,79.1265,79.2609,79.1265,79.2161,20127.0
2016-09-12 12:35:00,88.44,88.45,88.36,88.36,7949.0,79.2251,79.234,79.1534,79.1534,7949.0
2016-09-12 12:40:00,88.36,88.4,88.27,88.27,14059.0,79.1534,79.1893,79.0728,79.0728,14059.0
2016-09-12 12:45:00,88.25,88.38,88.24,88.36,13640.0,79.0549,79.1713,79.0459,79.1534,13640.0
2016-09-12 12:50:00,88.37,88.5,88.35,88.49,18406.0,79.1624,79.2788,79.1445,79.2699,18406.0
2016-09-12 12:55:00,88.49,88.55,88.48,88.53,9069.0,79.2699,79.3236,79.2609,79.3057,9069.0
2016-09-12 13:00:00,88.54,88.54,88.47,88.5,18678.0,79.3147,79.3147,79.252,79.2788,18678.0
2016-09-12 13:05:00,88.5,88.54,88.49,88.52,13106.0,79.2788,79.3147,79.2699,79.2967,13106.0
2016-09-12 13:10:00,88.52,88.6,88.5,88.5,32364.0,79.2967,79.3684,79.2788,79.2788,32364.0
2016-09-12 13:15:00,88.5,88.75,88.49,88.53,24989.0,79.2788,79.5028,79.2699,79.3057,24989.0
2016-09-12 13:20:00,88.53,88.59,88.4,88.42,19302.0,79.3057,79.3595,79.1893,79.2072,19302.0
2016-09-12 13:25:00,88.41,88.47,88.25,88.28,21585.0,79.1982,79.252,79.0549,79.0818,21585.0
2016-09-12 13:30:00,88.3,88.34,88.2,88.26,17924.0,79.0997,79.1355,79.0101,79.0638,17924.0
2016-09-12 13:35:00,88.26,88.32,88.16,88.27,22774.0,79.0638,79.1176,78.9743,79.0728,22774.0
2016-09-12 13:40:00,88.3,88.3,88.15,88.22,29006.0,79.0997,79.0997,78.9653,79.028,29006.0
2016-09-12 13:45:00,88.23,88.38,88.22,88.36,30082.0,79.037,79.1713,79.028,79.1534,30082.0
2016-09-12 13:50:00,88.39,88.4,88.31,88.38,18632.0,79.1803,79.1893,79.1086,79.1713,18632.0
2016-09-12 13:55:00,88.37,88.49,88.31,88.48,16369.0,79.1624,79.2699,79.1086,79.2609,16369.0
2016-09-12 14:00:00,88.46,88.65,88.46,88.64,12105.0,79.243,79.4132,79.243,79.4042,12105.0
2016-09-12 14:05:00,88.64,88.74,88.59,88.71,28684.0,79.4042,79.4938,79.3595,79.467,28684.0
2016-09-12 14:10:00,88.71,88.77,88.7,88.75,15075.0,79.467,79.5207,79.458,79.5028,15075.0
2016-09-12 14:15:00,88.76,88.77,88.69,88.76,12234.0,79.5117,79.5207,79.449,79.5117,12234.0
2016-09-12 14:20:00,88.77,88.82,88.76,88.79,12299.0,79.5207,79.5655,79.5117,79.5386,12299.0
2016-09-12 14:25:00,88.79,88.83,88.7,88.73,31484.0,79.5386,79.5744,79.458,79.4849,31484.0
2016-09-12 14:30:00,88.74,88.76,88.67,88.67,17891.0,79.4938,79.5117,79.4311,79.4311,17891.0
2016-09-12 14:35:00,88.68,88.82,88.67,88.82,18744.0,79.4401,79.5655,79.4311,79.5655,18744.0
2016-09-12 14:40:00,88.83,88.89,88.82,88.85,23700.0,79.5744,79.6282,79.5655,79.5924,23700.0
2016-09-12 14:45:00,88.84,88.85,88.71,88.74,15973.0,79.5834,79.5924,79.467,79.4938,15973.0
2016-09-12 14:50:00,88.75,88.81,88.74,88.74,20557.0,79.5028,79.5565,79.4938,79.4938,20557.0
2016-09-12 14:55:00,88.74,88.78,88.7,88.75,19098.0,79.4938,79.5297,79.458,79.5028,19098.0
2016-09-12 15:00:00,88.77,88.83,88.73,88.77,13320.0,79.5207,79.5744,79.4849,79.5207,13320.0
2016-09-12 15:05:00,88.76,88.85,88.73,88.85,20863.0,79.5117,79.5924,79.4849,79.5924,20863.0
2016-09-12 15:10:00,88.85,88.87,88.81,88.81,10726.0,79.5924,79.6103,79.5565,79.5565,10726.0
2016-09-12 15:15:00,88.81,88.82,88.72,88.76,31833.0,79.5565,79.5655,79.4759,79.5117,31833.0
2016-09-12 15:20:00,88.76,88.79,88.71,88.78,22838.0,79.5117,79.5386,79.467,79.5297,22838.0
2016-09-12 15:25:00,88.79,88.82,88.74,88.75,24599.0,79.5386,79.5655,79.4938,79.5028,24599.0
2016-09-12 15:30:00,88.76,88.77,88.66,88.67,48203.0,79.5117,79.5207,79.4222,79.4311,48203.0
2016-09-12 15:35:00,88.67,88.73,88.66,88.72,54112.0,79.4311,79.4849,79.4222,79.4759,54112.0
2016-09-12 15:40:00,88.72,88.89,88.72,88.84,45938.0,79.4759,79.6282,79.4759,79.5834,45938.0
2016-09-12 15:45:00,88.84,88.87,88.7,88.75,49820.0,79.5834,79.6103,79.458,79.5028,49820.0
2016-09-12 15:50:00,88.75,88.8,88.67,88.71,54746.0,79.5028,79.5476,79.4311,79.467,54746.0
2016-09-12 15:55:00,88.71,88.81,88.69,88.76,93190.0,79.467,79.5565,79.449,79.5117,93190.0
2016-09-13 09:30:00,88.01,88.05,87.12,87.3,64972.0,78.8399,78.8757,78.0426,78.2039,64972.0
2016-09-13 09:35:00,87.22,87.74,87.2,87.68,45404.0,78.1322,78.598,78.1143,78.5443,45404.0
2016-09-13 09:40:00,87.73,87.92,87.56,87.59,49562.0,78.5891,78.7593,78.4368,78.4636,49562.0
2016-09-13 09:45:00,87.59,87.74,87.56,87.65,36897.0,78.4636,78.598,78.4368,78.5174,36897.0
2016-09-13 09:50:00,87.59,87.66,87.56,87.62,43152.0,78.4636,78.5264,78.4368,78.4905,43152.0
2016-09-13 09:55:00,87.59,87.63,87.52,87.55,44859.0,78.4636,78.4995,78.4009,78.4278,44859.0
2016-09-13 10:00:00,87.55,87.71,87.55,87.71,12623.0,78.4278,78.5711,78.4278,78.5711,12623.0
2016-09-13 10:05:00,87.7,87.86,87.64,87.83,10022.0,78.5622,78.7055,78.5084,78.6786,10022.0
2016-09-13 10:10:00,87.82,87.88,87.66,87.66,16940.0,78.6697,78.7234,78.5264,78.5264,16940.0
2016-09-13 10:15:00,87.65,87.74,87.53,87.53,17627.0,78.5174,78.598,78.4099,78.4099,17627.0
2016-09-13 10:20:00,87.52,87.6,87.47,87.56,21667.0,78.4009,78.4726,78.3562,78.4368,21667.0
2016-09-13 10:25:00,87.53,87.68,87.52,87.63,11564.0,78.4099,78.5443,78.4009,78.4995,11564.0
2016-09-13 10:30:00,87.61,87.69,87.56,87.69,11257.0,78.4816,78.5532,78.4368,78.5532,11257.0
2016-09-13 10:35:00,87.68,87.69,87.59,87.62,10975.0,78.5443,78.5532,78.4636,78.4905,10975.0
2016-09-13 10:40:00,87.61,87.65,87.54,87.57,10635.0,78.4816,78.5174,78.4189,78.4457,10635.0
2016-09-13 10:45:00,87.58,87.65,87.44,87.49,21808.0,78.4547,78.5174,78.3293,78.3741,21808.0
2016-09-13 10:50:00,87.49,87.57,87.46,87.54,53661.0,78.3741,78.4457,78.3472,78.4189,53661.0
2016-09-13 10:55:00,87.51,87.54,87.45,87.48,14497.0,78.392,78.4189,78.3382,78.3651,14497.0
2016-09-13 11:00:00,87.45,87.5,87.41,87.47,20450.0,78.3382,78.383,78.3024,78.3562,20450.0
2016-09-13 11:05:00,87.48,87.48,87.4,87.41,16480.0,78.3651,78.3651,78.2934,78.3024,16480.0
2016-09-13 11:10:00,87.4,87.44,87.4,87.43,21583.0,78.2934,78.3293,78.2934,78.3203,21583.0
2016-09-13 11:15:00,87.41,87.42,87.21,87.21,22602.0,78.3024,78.3114,78.1232,78.1232,22602.0
2016-09-13 11:20:00,87.2,87.29,87.17,87.2,11050.0,78.1143,78.1949,78.0874,78.1143,11050.0
2016-09-13 11:25:00,87.2,87.27,87.05,87.05,9088.0,78.1143,78.177,77.9799,77.9799,9088.0
2016-09-13 11:30:00,87.06,87.17,87.06,87.08,14086.0,77.9889,78.0874,77.9889,78.0068,14086.0
2016-09-13 11:35:00,87.1,87.24,87.1,87.24,11443.0,78.0247,78.1501,78.0247,78.1501,11443.0
2016-09-13 11:40:00,87.2,87.25,87.18,87.23,8506.0,78.1143,78.1591,78.0964,78.1412,8506.0
2016-09-13 11:45:00,87.21,87.3,87.16,87.18,13277.0,78.1232,78.2039,78.0785,78.0964,13277.0
2016-09-13 11:50:00,87.18,87.3,87.17,87.27,9303.0,78.0964,78.2039,78.0874,78.177,9303.0
2016-09-13 11:55:00,87.27,87.3,87.18,87.3,7008.0,78.177,78.2039,78.0964,78.2039,7008.0
2016-09-13 12:00:00,87.32,87.48,87.32,87.33,14848.0,78.2218,78.3651,78.2218,78.2307,14848.0
2016-09-13 12:05:00,87.33,87.47,87.33,87.44,23048.0,78.2307,78.3562,78.2307,78.3293,23048.0
2016-09-13 12:10:00,87.44,87.6,87.43,87.6,23364.0,78.3293,78.4726,78.3203,78.4726,23364.0
2016-09-13 12:15:00,87.6,87.61,87.54,87.59,14451.0,78.4726,78.4816,78.4189,78.4636,14451.0
2016-09-13 12:20:00,87.59,87.6,87.49,87.56,22148.0,78.4636,78.4726,78.3741,78.4368,22148.0
2016-09-13 12:25:00,87.57,87.59,87.51,87.56,42934.0,78.4457,78.4636,78.392,78.4368,42934.0
2016-09-13 12:30:00,87.55,87.64,87.54,87.62,25578.0,78.4278,78.5084,78.4189,78.4905,25578.0
2016-09-13 12:35:00,87.61,87.66,87.55,87.6,17501.0,78.4816,78.5264,78.4278,78.4726,17501.0
2016-09-13 12:40:00,87.62,87.66,87.61,87.62,29395.0,78.4905,78.5264,78.4816,78.4905,29395.0
2016-09-13 12:45:00,87.63,87.65,87.53,87.55,11137.0,78.4995,78.5174,78.4099,78.4278,11137.0
2016-09-13 12:50:00,87.56,87.56,87.39,87.42,12026.0,78.4368,78.4368,78.2845,78.3114,12026.0
2016-09-13 12:55:00,87.41,87.49,87.34,87.48,21240.0,78.3024,78.3741,78.2397,78.3651,21240.0
2016-09-13 13:00:00,87.47,87.49,87.37,87.39,17052.0,78.3562,78.3741,78.2666,78.2845,17052.0
2016-09-13 13:05:00,87.4,87.61,87.39,87.58,16052.0,78.2934,78.4816,78.2845,78.4547,16052.0
2016-09-13 13:10:00,87.58,87.75,87.57,87.67,12435.0,78.4547,78.607,78.4457,78.5353,12435.0
2016-09-13 13:15:00,87.67,87.92,87.66,87.9,19645.0,78.5353,78.7593,78.5264,78.7413,19645.0
2016-09-13 13:20:00,87.9,87.97,87.88,87.94,15478.0,78.7413,78.8041,78.7234,78.7772,15478.0
2016-09-13 13:25:00,87.94,88.05,87.89,88.0,19844.0,78.7772,78.8757,78.7324,78.8309,19844.0
2016-09-13 13:30:00,88.02,88.18,88.01,88.04,36584.0,78.8488,78.9922,78.8399,78.8668,36584.0
2016-09-13 13:35:00,88.05,88.25,88.01,88.19,43630.0,78.8757,79.0549,78.8399,79.0011,43630.0
2016-09-13 13:40:00,88.22,88.24,88.05,88.11,39325.0,79.028,79.0459,78.8757,78.9295,39325.0
2016-09-13 13:45:00,88.13,88.18,88.08,88.12,29983.0,78.9474,78.9922,78.9026,78.9384,29983.0
2016-09-13 13:50:00,88.12,88.14,87.94,87.95,25165.0,78.9384,78.9563,78.7772,78.7861,25165.0
2016-09-13 13:55:00,87.95,88.0,87.88,87.88,23646.0,78.7861,78.8309,78.7234,78.7234,23646.0
2016-09-13 14:00:00,87.86,87.93,87.8,87.87,19951.0,78.7055,78.7682,78.6518,78.7145,19951.0
2016-09-13 14:05:00,87.86,87.98,87.8,87.96,29129.0,78.7055,78.813,78.6518,78.7951,29129.0
2016-09-13 14:10:00,87.93,87.95,87.86,87.94,26844.0,78.7682,78.7861,78.7055,78.7772,26844.0
2016-09-13 14:15:00,87.92,87.93,87.85,87.92,20832.0,78.7593,78.7682,78.6966,78.7593,20832.0
2016-09-13 14:20:00,87.92,87.98,87.88,87.98,20889.0,78.7593,78.813,78.7234,78.813,20889.0
2016-09-13 14:25:00,87.95,88.05,87.9,88.0,24861.0,78.7861,78.8757,78.7413,78.8309,24861.0
2016-09-13 14:30:00,87.99,88.02,87.81,87.91,15758.0,78.822,78.8488,78.6607,78.7503,15758.0
2016-09-13 14:35:00,87.92,87.99,87.9,87.99,15656.0,78.7593,78.822,78.7413,78.822,15656.0
2016-09-13 14:40:00,88.0,88.04,87.92,88.04,13207.0,78.8309,78.8668,78.7593,78.8668,13207.0
2016-09-13 14:45:00,88.02,88.08,87.96,88.01,22308.0,78.8488,78.9026,78.7951,78.8399,22308.0
2016-09-13 14:50:00,88.02,88.12,87.99,88.0,31460.0,78.8488,78.9384,78.822,78.8309,31460.0
2016-09-13 14:55:00,88.01,88.05,87.92,87.92,16063.0,78.8399,78.8757,78.7593,78.7593,16063.0
2016-09-13 15:00:00,87.92,87.92,87.83,87.87,20751.0,78.7593,78.7593,78.6786,78.7145,20751.0
2016-09-13 15:05:00,87.87,87.89,87.78,87.87,25432.0,78.7145,78.7324,78.6339,78.7145,25432.0
2016-09-13 15:10:00,87.87,87.93,87.82,87.87,41452.0,78.7145,78.7682,78.6697,78.7145,41452.0
2016-09-13 15:15:00,87.88,88.05,87.87,88.0,23125.0,78.7234,78.8757,78.7145,78.8309,23125.0
2016-09-13 15:20:00,88.0,88.07,87.9,87.92,18789.0,78.8309,78.8936,78.7413,78.7593,18789.0
2016-09-13 15:25:00,87.92,88.0,87.9,87.94,22415.0,78.7593,78.8309,78.7413,78.7772,22415.0
2016-09-13 15:30:00,87.94,88.11,87.89,88.05,34135.0,78.7772,78.9295,78.7324,78.8757,34135.0
2016-09-13 15:35:00,88.04,88.09,88.0,88.07,34548.0,78.8668,78.9116,78.8309,78.8936,34548.0
2016-09-13 15:40:00,88.06,88.07,87.82,87.88,47543.0,78.8847,78.8936,78.6697,78.7234,47543.0
2016-09-13 15:45:00,87.89,88.02,87.79,87.97,51865.0,78.7324,78.8488,78.6428,78.8041,51865.0
2016-09-13 15:50:00,87.98,88.2,87.96,88.19,62684.0,78.813,79.0101,78.7951,79.0011,62684.0
2016-09-13 15:55:00,88.19,88.19,87.84,87.85,105424.0,79.0011,79.0011,78.6876,78.6966,105424.0
2016-09-14 09:30:00,88.06,88.62,88.01,88.62,24062.0,78.8847,79.3863,78.8399,79.3863,24062.0
2016-09-14 09:35:00,88.34,88.52,88.24,88.28,16338.0,79.1355,79.2967,79.0459,79.0818,16338.0
2016-09-14 09:40:00,88.22,88.22,87.9,88.0,11441.0,79.028,79.028,78.7413,78.8309,11441.0
2016-09-14 09:45:00,87.99,88.17,87.99,88.02,10921.0,78.822,78.9832,78.822,78.8488,10921.0
2016-09-14 09:50:00,88.0,88.0,87.71,87.86,19770.0,78.8309,78.8309,78.5711,78.7055,19770.0
2016-09-14 09:55:00,87.84,88.02,87.82,87.96,9137.0,78.6876,78.8488,78.6697,78.7951,9137.0
2016-09-14 10:00:00,87.94,88.07,87.9,88.03,9005.0,78.7772,78.8936,78.7413,78.8578,9005.0
2016-09-14 10:05:00,88.05,88.14,88.01,88.09,11127.0,78.8757,78.9563,78.8399,78.9116,11127.0
2016-09-14 10:10:00,88.11,88.13,88.03,88.1,4875.0,78.9295,78.9474,78.8578,78.9205,4875.0
2016-09-14 10:15:00,88.1,88.11,88.04,88.05,10957.0,78.9205,78.9295,78.8668,78.8757,10957.0
2016-09-14 10:20:00,88.05,88.08,87.95,88.01,18821.0,78.8757,78.9026,78.7861,78.8399,18821.0
2016-09-14 10:25:00,88.04,88.1,88.02,88.07,8433.0,78.8668,78.9205,78.8488,78.8936,8433.0
2016-09-14 10:30:00,88.1,88.24,88.1,88.22,8523.0,78.9205,79.0459,78.9205,79.028,8523.0
2016-09-14 10:35:00,88.21,88.21,88.08,88.1,4324.0,79.019,79.019,78.9026,78.9205,4324.0
2016-09-14 10:40:00,88.07,88.08,87.92,87.94,6614.0,78.8936,78.9026,78.7593,78.7772,6614.0
2016-09-14 10:45:00,87.95,87.96,87.86,87.9,6318.0,78.7861,78.7951,78.7055,78.7413,6318.0
2016-09-14 10:50:00,87.91,87.92,87.78,87.79,5917.0,78.7503,78.7593,78.6339,78.6428,5917.0
2016-09-14 10:55:00,87.8,87.84,87.72,87.77,7024.0,78.6518,78.6876,78.5801,78.6249,7024.0
2016-09-14 11:00:00,87.78,87.91,87.78,87.9,5924.0,78.6339,78.7503,78.6339,78.7413,5924.0
2016-09-14 11:05:00,87.9,87.92,87.81,87.85,8110.0,78.7413,78.7593,78.6607,78.6966,8110.0
2016-09-14 11:10:00,87.83,87.87,87.7,87.85,14390.0,78.6786,78.7145,78.5622,78.6966,14390.0
2016-09-14 11:15:00,87.86,87.92,87.81,87.87,7071.0,78.7055,78.7593,78.6607,78.7145,7071.0
2016-09-14 11:20:00,87.86,87.99,87.86,87.91,9801.0,78.7055,78.822,78.7055,78.7503,9801.0
2016-09-14 11:25:00,87.91,88.03,87.81,87.81,12827.0,78.7503,78.8578,78.6607,78.6607,12827.0
2016-09-14 11:30:00,87.78,87.8,87.69,87.72,7416.0,78.6339,78.6518,78.5532,78.5801,7416.0
2016-09-14 11:35:00,87.7,87.81,87.67,87.81,6305.0,78.5622,78.6607,78.5353,78.6607,6305.0
2016-09-14 11:40:00,87.79,87.82,87.76,87.77,4601.0,78.6428,78.6697,78.6159,78.6249,4601.0
2016-09-14 11:45:00,87.77,87.83,87.7,87.73,6001.0,78.6249,78.6786,78.5622,78.5891,6001.0
2016-09-14 11:50:00,87.75,87.83,87.75,87.78,7102.0,78.607,78.6786,78.607,78.6339,7102.0
2016-09-14 11:55:00,87.79,87.84,87.75,87.82,13088.0,78.6428,78.6876,78.607,78.6697,13088.0
2016-09-14 12:00:00,87.83,87.87,87.78,87.8,7320.0,78.6786,78.7145,78.6339,78.6518,7320.0
2016-09-14 12:05:00,87.81,87.82,87.7,87.78,7233.0,78.6607,78.6697,78.5622,78.6339,7233.0
2016-09-14 12:10:00,87.79,87.85,87.77,87.77,5998.0,78.6428,78.6966,78.6249,78.6249,5998.0
2016-09-14 12:15:00,87.79,87.91,87.79,87.88,4208.0,78.6428,78.7503,78.6428,78.7234,4208.0
2016-09-14 12:20:00,87.91,87.92,87.8,87.81,5530.0,78.7503,78.7593,78.6518,78.6607,5530.0
2016-09-14 12:25:00,87.84,87.87,87.77,87.78,3672.0,78.6876,78.7145,78.6249,78.6339,3672.0
2016-09-14 12:30:00,87.79,87.9,87.79,87.88,5011.0,78.6428,78.7413,78.6428,78.7234,5011.0
2016-09-14 12:35:00,87.9,87.97,87.8,87.81,8802.0,78.7413,78.8041,78.6518,78.6607,8802.0
2016-09-14 12:40:00,87.75,87.83,87.74,87.8,5524.0,78.607,78.6786,78.598,78.6518,5524.0
2016-09-14 12:45:00,87.78,87.82,87.68,87.7,4444.0,78.6339,78.6697,78.5443,78.5622,4444.0
2016-09-14 12:50:00,87.71,87.78,87.71,87.78,3650.0,78.5711,78.6339,78.5711,78.6339,3650.0
2016-09-14 12:55:00,87.76,87.82,87.69,87.81,8610.0,78.6159,78.6697,78.5532,78.6607,8610.0
2016-09-14 13:00:00,87.81,87.82,87.76,87.77,5185.0,78.6607,78.6697,78.6159,78.6249,5185.0
2016-09-14 13:05:00,87.77,87.81,87.74,87.8,5000.0,78.6249,78.6607,78.598,78.6518,5000.0
2016-09-14 13:10:00,87.82,87.82,87.72,87.75,8817.0,78.6697,78.6697,78.5801,78.607,8817.0
2016-09-14 13:15:00,87.74,87.88,87.74,87.85,6174.0,78.598,78.7234,78.598,78.6966,6174.0
2016-09-14 13:20:00,87.85,87.89,87.77,87.86,9512.0,78.6966,78.7324,78.6249,78.7055,9512.0
2016-09-14 13:25:00,87.89,87.91,87.81,87.84,6797.0,78.7324,78.7503,78.6607,78.6876,6797.0
2016-09-14 13:30:00,87.85,87.86,87.8,87.84,3539.0,78.6966,78.7055,78.6518,78.6876,3539.0
2016-09-14 13:35:00,87.84,87.84,87.76,87.79,4895.0,78.6876,78.6876,78.6159,78.6428,4895.0
2016-09-14 13:40:00,87.8,87.82,87.74,87.75,6975.0,78.6518,78.6697,78.598,78.607,6975.0
2016-09-14 13:45:00,87.76,87.8,87.63,87.63,14425.0,78.6159,78.6518,78.4995,78.4995,14425.0
2016-09-14 13:50:00,87.6,87.68,87.58,87.62,4005.0,78.4726,78.5443,78.4547,78.4905,4005.0
2016-09-14 13:55:00,87.64,87.65,87.59,87.62,3511.0,78.5084,78.5174,78.4636,78.4905,3511.0
2016-09-14 14:00:00,87.61,87.63,87.48,87.49,8185.0,78.4816,78.4995,78.3651,78.3741,8185.0
2016-09-14 14:05:00,87.49,87.53,87.37,87.4,8214.0,78.3741,78.4099,78.2666,78.2934,8214.0
2016-09-14 14:10:00,87.41,87.41,87.29,87.32,19960.0,78.3024,78.3024,78.1949,78.2218,19960.0
2016-09-14 14:15:00,87.33,87.47,87.33,87.42,8238.0,78.2307,78.3562,78.2307,78.3114,8238.0
2016-09-14 14:20:00,87.44,87.48,87.41,87.47,6884.0,78.3293,78.3651,78.3024,78.3562,6884.0
2016-09-14 14:25:00,87.49,87.49,87.4,87.45,6531.0,78.3741,78.3741,78.2934,78.3382,6531.0
2016-09-14 14:30:00,87.47,87.51,87.43,87.46,8863.0,78.3562,78.392,78.3203,78.3472,8863.0
2016-09-14 14:35:00,87.49,87.51,87.45,87.5,7018.0,78.3741,78.392,78.3382,78.383,7018.0
2016-09-14 14:40:00,87.52,87.6,87.51,87.58,10362.0,78.4009,78.4726,78.392,78.4547,10362.0
2016-09-14 14:45:00,87.58,87.61,87.46,87.46,9195.0,78.4547,78.4816,78.3472,78.3472,9195.0
2016-09-14 14:50:00,87.47,87.63,87.47,87.53,9192.0,78.3562,78.4995,78.3562,78.4099,9192.0
2016-09-14 14:55:00,87.53,87.67,87.53,87.61,11680.0,78.4099,78.5353,78.4099,78.4816,11680.0
2016-09-14 15:00:00,87.61,87.64,87.49,87.5,14214.0,78.4816,78.5084,78.3741,78.383,14214.0
2016-09-14 15:05:00,87.52,87.53,87.46,87.48,10292.0,78.4009,78.4099,78.3472,78.3651,10292.0
2016-09-14 15:10:00,87.48,87.51,87.42,87.47,9435.0,78.3651,78.392,78.3114,78.3562,9435.0
2016-09-14 15:15:00,87.49,87.51,87.41,87.41,12892.0,78.3741,78.392,78.3024,78.3024,12892.0
2016-09-14 15:20:00,87.44,87.48,87.36,87.39,11589.0,78.3293,78.3651,78.2576,78.2845,11589.0
2016-09-14 15:25:00,87.39,87.4,87.31,87.33,16812.0,78.2845,78.2934,78.2128,78.2307,16812.0
2016-09-14 15:30:00,87.34,87.47,87.34,87.44,22431.0,78.2397,78.3562,78.2397,78.3293,22431.0
2016-09-14 15:35:00,87.45,87.49,87.38,87.44,20500.0,78.3382,78.3741,78.2755,78.3293,20500.0
2016-09-14 15:40:00,87.42,87.58,87.41,87.53,30390.0,78.3114,78.4547,78.3024,78.4099,30390.0
2016-09-14 15:45:00,87.51,87.6,87.46,87.52,45904.0,78.392,78.4726,78.3472,78.4009,45904.0
2016-09-14 15:50:00,87.53,87.55,87.41,87.51,60261.0,78.4099,78.4278,78.3024,78.392,60261.0
2016-09-14 15:55:00,87.52,87.53,87.4,87.51,73682.0,78.4009,78.4099,78.2934,78.392,73682.0
2016-09-15 09:30:00,87.57,87.82,87.35,87.51,36358.0,78.4457,78.6697,78.2487,78.392,36358.0
2016-09-15 09:35:00,87.54,87.64,87.12,87.14,21745.0,78.4189,78.5084,78.0426,78.0605,21745.0
2016-09-15 09:40:00,87.1,87.26,87.05,87.15,22485.0,78.0247,78.168,77.9799,78.0695,22485.0
2016-09-15 09:45:00,87.18,87.5,87.15,87.45,20201.0,78.0964,78.383,78.0695,78.3382,20201.0
2016-09-15 09:50:00,87.42,87.53,87.37,87.45,11050.0,78.3114,78.4099,78.2666,78.3382,11050.0
2016-09-15 09:55:00,87.43,87.44,87.26,87.29,10693.0,78.3203,78.3293,78.168,78.1949,10693.0
2016-09-15 10:00:00,87.32,87.41,87.19,87.38,14659.0,78.2218,78.3024,78.1053,78.2755,14659.0
2016-09-15 10:05:00,87.38,87.46,87.38,87.41,11555.0,78.2755,78.3472,78.2755,78.3024,11555.0
2016-09-15 10:10:00,87.41,87.62,87.41,87.61,10812.0,78.3024,78.4905,78.3024,78.4816,10812.0
2016-09-15 10:15:00,87.59,87.62,87.51,87.6,9678.0,78.4636,78.4905,78.392,78.4726,9678.0
2016-09-15 10:20:00,87.61,87.64,87.39,87.39,8625.0,78.4816,78.5084,78.2845,78.2845,8625.0
2016-09-15 10:25:00,87.4,87.47,87.37,87.38,10161.0,78.2934,78.3562,78.2666,78.2755,10161.0
2016-09-15 10:30:00,87.38,87.44,87.37,87.38,11400.0,78.2755,78.3293,78.2666,78.2755,11400.0
2016-09-15 10:35:00,87.38,87.53,87.38,87.53,9032.0,78.2755,78.4099,78.2755,78.4099,9032.0
2016-09-15 10:40:00,87.54,87.54,87.39,87.39,9549.0,78.4189,78.4189,78.2845,78.2845,9549.0
2016-09-15 10:45:00,87.42,87.5,87.38,87.49,8421.0,78.3114,78.383,78.2755,78.3741,8421.0
2016-09-15 10:50:00,87.5,87.53,87.47,87.49,15135.0,78.383,78.4099,78.3562,78.3741,15135.0
2016-09-15 10:55:00,87.49,87.52,87.46,87.5,61939.0,78.3741,78.4009,78.3472,78.383,61939.0
2016-09-15 11:00:00,87.52,87.77,87.5,87.76,21821.0,78.4009,78.6249,78.383,78.6159,21821.0
2016-09-15 11:05:00,87.77,87.85,87.76,87.77,11948.0,78.6249,78.6966,78.6159,78.6249,11948.0
2016-09-15 11:10:00,87.75,87.75,87.63,87.64,6099.0,78.607,78.607,78.4995,78.5084,6099.0
2016-09-15 11:15:00,87.64,87.7,87.6,87.7,10498.0,78.5084,78.5622,78.4726,78.5622,10498.0
2016-09-15 11:20:00,87.67,87.73,87.63,87.68,6895.0,78.5353,78.5891,78.4995,78.5443,6895.0
2016-09-15 11:25:00,87.72,87.8,87.67,87.77,14792.0,78.5801,78.6518,78.5353,78.6249,14792.0
2016-09-15 11:30:00,87.78,87.89,87.78,87.86,6113.0,78.6339,78.7324,78.6339,78.7055,6113.0
2016-09-15 11:35:00,87.87,87.87,87.76,87.77,3964.0,78.7145,78.7145,78.6159,78.6249,3964.0
2016-09-15 11:40:00,87.77,87.8,87.69,87.7,5452.0,78.6249,78.6518,78.5532,78.5622,5452.0
2016-09-15 11:45:00,87.72,87.76,87.7,87.7,4025.0,78.5801,78.6159,78.5622,78.5622,4025.0
2016-09-15 11:50:00,87.72,87.75,87.68,87.68,6253.0,78.5801,78.607,78.5443,78.5443,6253.0
2016-09-15 11:55:00,87.69,87.73,87.66,87.67,5251.0,78.5532,78.5891,78.5264,78.5353,5251.0
2016-09-15 12:00:00,87.67,87.73,87.67,87.73,12061.0,78.5353,78.5891,78.5353,78.5891,12061.0
2016-09-15 12:05:00,87.74,87.8,87.74,87.77,5571.0,78.598,78.6518,78.598,78.6249,5571.0
2016-09-15 12:10:00,87.76,87.76,87.69,87.7,8100.0,78.6159,78.6159,78.5532,78.5622,8100.0
2016-09-15 12:15:00,87.71,87.77,87.67,87.76,14444.0,78.5711,78.6249,78.5353,78.6159,14444.0
2016-09-15 12:20:00,87.75,87.8,87.73,87.8,7930.0,78.607,78.6518,78.5891,78.6518,7930.0
2016-09-15 12:25:00,87.79,87.8,87.75,87.77,8200.0,78.6428,78.6518,78.607,78.6249,8200.0
2016-09-15 12:30:00,87.78,87.82,87.75,87.75,8900.0,78.6339,78.6697,78.607,78.607,8900.0
2016-09-15 12:35:00,87.72,87.75,87.68,87.72,17700.0,78.5801,78.607,78.5443,78.5801,17700.0
2016-09-15 12:40:00,87.72,87.76,87.67,87.72,16224.0,78.5801,78.6159,78.5353,78.5801,16224.0
2016-09-15 12:45:00,87.73,87.79,87.73,87.77,16259.0,78.5891,78.6428,78.5891,78.6249,16259.0
2016-09-15 12:50:00,87.76,87.81,87.75,87.77,7150.0,78.6159,78.6607,78.607,78.6249,7150.0
2016-09-15 12:55:00,87.75,87.77,87.68,87.68,12036.0,78.607,78.6249,78.5443,78.5443,12036.0
2016-09-15 13:00:00,87.68,87.76,87.68,87.75,16856.0,78.5443,78.6159,78.5443,78.607,16856.0
2016-09-15 13:05:00,87.74,87.75,87.69,87.73,9921.0,78.598,78.607,78.5532,78.5891,9921.0
2016-09-15 13:10:00,87.74,87.76,87.72,87.73,11512.0,78.598,78.6159,78.5801,78.5891,11512.0
2016-09-15 13:15:00,87.74,87.76,87.68,87.75,11567.0,78.598,78.6159,78.5443,78.607,11567.0
2016-09-15 13:20:00,87.76,87.76,87.66,87.75,6572.0,78.6159,78.6159,78.5264,78.607,6572.0
2016-09-15 13:25:00,87.75,87.77,87.67,87.72,6556.0,78.607,78.6249,78.5353,78.5801,6556.0
2016-09-15 13:30:00,87.74,87.79,87.73,87.75,8420.0,78.598,78.6428,78.5891,78.607,8420.0
2016-09-15 13:35:00,87.76,87.8,87.75,87.75,3260.0,78.6159,78.6518,78.607,78.607,3260.0
2016-09-15 13:40:00,87.75,87.86,87.74,87.85,8020.0,78.607,78.7055,78.598,78.6966,8020.0
2016-09-15 13:45:00,87.84,87.94,87.84,87.9,6805.0,78.6876,78.7772,78.6876,78.7413,6805.0
2016-09-15 13:50:00,87.91,87.91,87.84,87.86,3300.0,78.7503,78.7503,78.6876,78.7055,3300.0
2016-09-15 13:55:00,87.88,87.9,87.8,87.9,4819.0,78.7234,78.7413,78.6518,78.7413,4819.0
2016-09-15 14:00:00,87.9,87.92,87.85,87.87,6790.0,78.7413,78.7593,78.6966,78.7145,6790.0
2016-09-15 14:05:00,87.86,87.87,87.82,87.82,3821.0,78.7055,78.7145,78.6697,78.6697,3821.0
2016-09-15 14:10:00,87.82,87.86,87.82,87.85,7792.0,78.6697,78.7055,78.6697,78.6966,7792.0
2016-09-15 14:15:00,87.86,88.02,87.85,88.02,10016.0,78.7055,78.8488,78.6966,78.8488,10016.0
2016-09-15 14:20:00,88.03,88.04,88.0,88.01,6145.0,78.8578,78.8668,78.8309,78.8399,6145.0
2016-09-15 14:25:00,88.02,88.04,87.99,88.0,6904.0,78.8488,78.8668,78.822,78.8309,6904.0
2016-09-15 14:30:00,88.02,88.03,87.97,87.98,12058.0,78.8488,78.8578,78.8041,78.813,12058.0
2016-09-15 14:35:00,87.97,88.02,87.97,88.01,11254.0,78.8041,78.8488,78.8041,78.8399,11254.0
2016-09-15 14:40:00,88.02,88.05,88.0,88.0,7985.0,78.8488,78.8757,78.8309,78.8309,7985.0
2016-09-15 14:45:00,88.01,88.01,87.94,87.94,18407.0,78.8399,78.8399,78.7772,78.7772,18407.0
2016-09-15 14:50:00,87.93,88.05,87.92,88.03,18083.0,78.7682,78.8757,78.7593,78.8578,18083.0
2016-09-15 14:55:00,88.03,88.05,88.0,88.01,10100.0,78.8578,78.8757,78.8309,78.8399,10100.0
2016-09-15 15:00:00,88.02,88.1,88.02,88.09,8755.0,78.8488,78.9205,78.8488,78.9116,8755.0
2016-09-15 15:05:00,88.1,88.11,88.01,88.01,10200.0,78.9205,78.9295,78.8399,78.8399,10200.0
2016-09-15 15:10:00,88.02,88.02,87.98,88.0,15188.0,78.8488,78.8488,78.813,78.8309,15188.0
2016-09-15 15:15:00,88.01,88.02,87.98,88.01,26833.0,78.8399,78.8488,78.813,78.8399,26833.0
2016-09-15 15:20:00,88.0,88.03,88.0,88.01,15246.0,78.8309,78.8578,78.8309,78.8399,15246.0
2016-09-15 15:25:00,88.01,88.11,88.01,88.09,42477.0,78.8399,78.9295,78.8399,78.9116,42477.0
2016-09-15 15:30:00,88.08,88.09,87.97,87.97,21941.0,78.9026,78.9116,78.8041,78.8041,21941.0
2016-09-15 15:35:00,87.98,88.0,87.92,87.97,23180.0,78.813,78.8309,78.7593,78.8041,23180.0
2016-09-15 15:40:00,87.98,88.02,87.9,87.92,29867.0,78.813,78.8488,78.7413,78.7593,29867.0
2016-09-15 15:45:00,87.92,88.01,87.83,87.84,34216.0,78.7593,78.8399,78.6786,78.6876,34216.0
2016-09-15 15:50:00,87.84,87.92,87.83,87.84,45160.0,78.6876,78.7593,78.6786,78.6876,45160.0
2016-09-15 15:55:00,87.85,87.9,87.84,87.86,66895.0,78.6966,78.7413,78.6876,78.7055,66895.0
2016-09-16 09:30:00,87.48,87.67,87.43,87.47,218361.0,78.3651,78.5353,78.3203,78.3562,218361.0
2016-09-16 09:35:00,87.47,87.49,87.36,87.48,12838.0,78.3562,78.3741,78.2576,78.3651,12838.0
2016-09-16 09:40:00,87.44,87.5,87.31,87.4,20395.0,78.3293,78.383,78.2128,78.2934,20395.0
2016-09-16 09:45:00,87.42,87.59,87.37,87.51,24016.0,78.3114,78.4636,78.2666,78.392,24016.0
2016-09-16 09:50:00,87.54,87.59,87.47,87.59,26431.0,78.4189,78.4636,78.3562,78.4636,26431.0
2016-09-16 09:55:00,87.58,87.81,87.58,87.76,18365.0,78.4547,78.6607,78.4547,78.6159,18365.0
2016-09-16 10:00:00,87.78,87.78,87.6,87.69,24838.0,78.6339,78.6339,78.4726,78.5532,24838.0
2016-09-16 10:05:00,87.66,87.8,87.63,87.8,23301.0,78.5264,78.6518,78.4995,78.6518,23301.0
2016-09-16 10:10:00,87.82,87.88,87.78,87.83,12999.0,78.6697,78.7234,78.6339,78.6786,12999.0
2016-09-16 10:15:00,87.83,87.9,87.78,87.85,11752.0,78.6786,78.7413,78.6339,78.6966,11752.0
2016-09-16 10:20:00,87.87,87.97,87.85,87.91,13325.0,78.7145,78.8041,78.6966,78.7503,13325.0
2016-09-16 10:25:00,87.92,87.92,87.81,87.86,12984.0,78.7593,78.7593,78.6607,78.7055,12984.0
2016-09-16 10:30:00,87.86,87.93,87.84,87.88,11449.0,78.7055,78.7682,78.6876,78.7234,11449.0
2016-09-16 10:35:00,87.87,87.91,87.8,87.89,13022.0,78.7145,78.7503,78.6518,78.7324,13022.0
2016-09-16 10:40:00,87.85,87.97,87.83,87.94,7390.0,78.6966,78.8041,78.6786,78.7772,7390.0
2016-09-16 10:45:00,87.95,88.03,87.95,88.01,7297.0,78.7861,78.8578,78.7861,78.8399,7297.0
2016-09-16 10:50:00,88.0,88.0,87.93,87.93,11376.0,78.8309,78.8309,78.7682,78.7682,11376.0
2016-09-16 10:55:00,87.93,87.94,87.78,87.8,16830.0,78.7682,78.7772,78.6339,78.6518,16830.0
2016-09-16 11:00:00,87.79,87.81,87.6,87.63,13748.0,78.6428,78.6607,78.4726,78.4995,13748.0
2016-09-16 11:05:00,87.6,87.61,87.52,87.56,12505.0,78.4726,78.4816,78.4009,78.4368,12505.0
2016-09-16 11:10:00,87.54,87.63,87.52,87.6,31459.0,78.4189,78.4995,78.4009,78.4726,31459.0
2016-09-16 11:15:00,87.57,87.57,87.48,87.49,7383.0,78.4457,78.4457,78.3651,78.3741,7383.0
2016-09-16 11:20:00,87.5,87.59,87.5,87.57,6600.0,78.383,78.4636,78.383,78.4457,6600.0
2016-09-16 11:25:00,87.56,87.64,87.53,87.63,9372.0,78.4368,78.5084,78.4099,78.4995,9372.0
2016-09-16 11:30:00,87.64,87.69,87.6,87.66,5203.0,78.5084,78.5532,78.4726,78.5264,5203.0
2016-09-16 11:35:00,87.64,87.68,87.6,87.64,8547.0,78.5084,78.5443,78.4726,78.5084,8547.0
2016-09-16 11:40:00,87.64,87.7,87.63,87.67,5936.0,78.5084,78.5622,78.4995,78.5353,5936.0
2016-09-16 11:45:00,87.67,87.77,87.67,87.76,7107.0,78.5353,78.6249,78.5353,78.6159,7107.0
2016-09-16 11:50:00,87.75,87.79,87.75,87.79,4456.0,78.607,78.6428,78.607,78.6428,4456.0
2016-09-16 11:55:00,87.77,87.82,87.74,87.82,5177.0,78.6249,78.6697,78.598,78.6697,5177.0
2016-09-16 12:00:00,87.83,87.87,87.74,87.75,9782.0,78.6786,78.7145,78.598,78.607,9782.0
2016-09-16 12:05:00,87.74,87.74,87.68,87.69,6987.0,78.598,78.598,78.5443,78.5532,6987.0
2016-09-16 12:10:00,87.7,87.72,87.6,87.64,10984.0,78.5622,78.5801,78.4726,78.5084,10984.0
2016-09-16 12:15:00,87.64,87.68,87.63,87.67,9449.0,78.5084,78.5443,78.4995,78.5353,9449.0
2016-09-16 12:20:00,87.68,87.82,87.68,87.81,8243.0,78.5443,78.6697,78.5443,78.6607,8243.0
2016-09-16 12:25:00,87.83,87.96,87.82,87.94,22163.0,78.6786,78.7951,78.6697,78.7772,22163.0
2016-09-16 12:30:00,87.93,87.94,87.76,87.76,10061.0,78.7682,78.7772,78.6159,78.6159,10061.0
2016-09-16 12:35:00,87.74,87.75,87.67,87.67,7317.0,78.598,78.607,78.5353,78.5353,7317.0
2016-09-16 12:40:00,87.67,87.67,87.55,87.59,15474.0,78.5353,78.5353,78.4278,78.4636,15474.0
2016-09-16 12:45:00,87.59,87.63,87.56,87.57,9959.0,78.4636,78.4995,78.4368,78.4457,9959.0
2016-09-16 12:50:00,87.57,87.6,87.52,87.58,9310.0,78.4457,78.4726,78.4009,78.4547,9310.0
2016-09-16 12:55:00,87.57,87.58,87.52,87.56,4703.0,78.4457,78.4547,78.4009,78.4368,4703.0
2016-09-16 13:00:00,87.56,87.66,87.53,87.66,18476.0,78.4368,78.5264,78.4099,78.5264,18476.0
2016-09-16 13:05:00,87.66,87.71,87.63,87.63,16948.0,78.5264,78.5711,78.4995,78.4995,16948.0
2016-09-16 13:10:00,87.61,87.65,87.58,87.58,16660.0,78.4816,78.5174,78.4547,78.4547,16660.0
2016-09-16 13:15:00,87.56,87.58,87.5,87.5,12774.0,78.4368,78.4547,78.383,78.383,12774.0
2016-09-16 13:20:00,87.51,87.62,87.5,87.61,13202.0,78.392,78.4905,78.383,78.4816,13202.0
2016-09-16 13:25:00,87.58,87.67,87.57,87.63,11088.0,78.4547,78.5353,78.4457,78.4995,11088.0
2016-09-16 13:30:00,87.63,87.7,87.6,87.65,18264.0,78.4995,78.5622,78.4726,78.5174,18264.0
2016-09-16 13:35:00,87.64,87.64,87.54,87.57,14066.0,78.5084,78.5084,78.4189,78.4457,14066.0
2016-09-16 13:40:00,87.57,87.58,87.51,87.51,5795.0,78.4457,78.4547,78.392,78.392,5795.0
2016-09-16 13:45:00,87.47,87.49,87.44,87.47,3442.0,78.3562,78.3741,78.3293,78.3562,3442.0
2016-09-16 13:50:00,87.46,87.49,87.44,87.47,3457.0,78.3472,78.3741,78.3293,78.3562,3457.0
2016-09-16 13:55:00,87.47,87.47,87.44,87.47,3756.0,78.3562,78.3562,78.3293,78.3562,3756.0
2016-09-16 14:00:00,87.46,87.46,87.4,87.4,6784.0,78.3472,78.3472,78.2934,78.2934,6784.0
2016-09-16 14:05:00,87.41,87.5,87.41,87.46,4280.0,78.3024,78.383,78.3024,78.3472,4280.0
2016-09-16 14:10:00,87.46,87.55,87.46,87.51,6524.0,78.3472,78.4278,78.3472,78.392,6524.0
2016-09-16 14:15:00,87.52,87.53,87.47,87.48,5247.0,78.4009,78.4099,78.3562,78.3651,5247.0
2016-09-16 14:20:00,87.5,87.52,87.48,87.52,2264.0,78.383,78.4009,78.3651,78.4009,2264.0
2016-09-16 14:25:00,87.5,87.54,87.47,87.52,6848.0,78.383,78.4189,78.3562,78.4009,6848.0
2016-09-16 14:30:00,87.55,87.63,87.55,87.6,12936.0,78.4278,78.4995,78.4278,78.4726,12936.0
2016-09-16 14:35:00,87.59,87.62,87.56,87.6,12115.0,78.4636,78.4905,78.4368,78.4726,12115.0
2016-09-16 14:40:00,87.59,87.59,87.53,87.57,10319.0,78.4636,78.4636,78.4099,78.4457,10319.0
2016-09-16 14:45:00,87.57,87.59,87.56,87.56,11195.0,78.4457,78.4636,78.4368,78.4368,11195.0
2016-09-16 14:50:00,87.55,87.57,87.52,87.55,9968.0,78.4278,78.4457,78.4009,78.4278,9968.0
2016-09-16 14:55:00,87.55,87.55,87.44,87.44,10764.0,78.4278,78.4278,78.3293,78.3293,10764.0
2016-09-16 15:00:00,87.44,87.49,87.43,87.48,9098.0,78.3293,78.3741,78.3203,78.3651,9098.0
2016-09-16 15:05:00,87.48,87.52,87.48,87.49,12950.0,78.3651,78.4009,78.3651,78.3741,12950.0
2016-09-16 15:10:00,87.47,87.52,87.46,87.51,9595.0,78.3562,78.4009,78.3472,78.392,9595.0
2016-09-16 15:15:00,87.51,87.58,87.5,87.56,11830.0,78.392,78.4547,78.383,78.4368,11830.0
2016-09-16 15:20:00,87.56,87.62,87.56,87.6,10694.0,78.4368,78.4905,78.4368,78.4726,10694.0
2016-09-16 15:25:00,87.6,87.64,87.58,87.61,10897.0,78.4726,78.5084,78.4547,78.4816,10897.0
2016-09-16 15:30:00,87.61,87.72,87.6,87.68,16141.0,78.4816,78.5801,78.4726,78.5443,16141.0
2016-09-16 15:35:00,87.67,87.7,87.63,87.68,39040.0,78.5353,78.5622,78.4995,78.5443,39040.0
2016-09-16 15:40:00,87.68,87.73,87.68,87.69,27230.0,78.5443,78.5891,78.5443,78.5532,27230.0
2016-09-16 15:45:00,87.69,87.79,87.68,87.78,57663.0,78.5532,78.6428,78.5443,78.6339,57663.0
2016-09-16 15:50:00,87.77,87.78,87.66,87.66,45511.0,78.6249,78.6339,78.5264,78.5264,45511.0
2016-09-16 15:55:00,87.67,87.79,87.66,87.72,115212.0,78.5353,78.6428,78.5264,78.5801,115212.0
2016-09-19 09:30:00,88.08,88.16,87.75,87.76,21288.0,78.9026,78.9743,78.607,78.6159,21288.0
2016-09-19 09:35:00,87.88,88.07,87.88,87.98,5906.0,78.7234,78.8936,78.7234,78.813,5906.0
2016-09-19 09:40:00,88.03,88.18,87.98,88.11,8558.0,78.8578,78.9922,78.813,78.9295,8558.0
2016-09-19 09:45:00,88.09,88.25,88.08,88.17,5152.0,78.9116,79.0549,78.9026,78.9832,5152.0
2016-09-19 09:50:00,88.17,88.22,88.13,88.21,24792.0,78.9832,79.028,78.9474,79.019,24792.0
2016-09-19 09:55:00,88.2,88.38,88.18,88.38,9782.0,79.0101,79.1713,78.9922,79.1713,9782.0
2016-09-19 10:00:00,88.36,88.48,88.32,88.33,7655.0,79.1534,79.2609,79.1176,79.1265,7655.0
2016-09-19 10:05:00,88.34,88.35,88.23,88.25,4398.0,79.1355,79.1445,79.037,79.0549,4398.0
2016-09-19 10:10:00,88.22,88.35,88.22,88.29,15014.0,79.028,79.1445,79.028,79.0907,15014.0
2016-09-19 10:15:00,88.32,88.42,88.32,88.39,3900.0,79.1176,79.2072,79.1176,79.1803,3900.0
2016-09-19 10:20:00,88.36,88.36,88.31,88.34,3231.0,79.1534,79.1534,79.1086,79.1355,3231.0
2016-09-19 10:25:00,88.33,88.42,88.33,88.37,4403.0,79.1265,79.2072,79.1265,79.1624,4403.0
2016-09-19 10:30:00,88.38,88.39,88.28,88.28,6125.0,79.1713,79.1803,79.0818,79.0818,6125.0
2016-09-19 10:35:00,88.29,88.29,88.18,88.21,7898.0,79.0907,79.0907,78.9922,79.019,7898.0
2016-09-19 10:40:00,88.2,88.24,88.19,88.24,5138.0,79.0101,79.0459,79.0011,79.0459,5138.0
2016-09-19 10:45:00,88.24,88.25,88.21,88.23,2518.0,79.0459,79.0549,79.019,79.037,2518.0
2016-09-19 10:50:00,88.22,88.31,88.21,88.28,2361.0,79.028,79.1086,79.019,79.0818,2361.0
2016-09-19 10:55:00,88.28,88.29,88.27,88.27,1100.0,79.0818,79.0907,79.0728,79.0728,1100.0
2016-09-19 11:00:00,88.26,88.26,88.22,88.22,6602.0,79.0638,79.0638,79.028,79.028,6602.0
2016-09-19 11:05:00,88.21,88.28,88.21,88.27,5443.0,79.019,79.0818,79.019,79.0728,5443.0
2016-09-19 11:10:00,88.26,88.27,88.23,88.26,7605.0,79.0638,79.0728,79.037,79.0638,7605.0
2016-09-19 11:15:00,88.27,88.29,88.23,88.23,5436.0,79.0728,79.0907,79.037,79.037,5436.0
2016-09-19 11:20:00,88.24,88.24,88.16,88.17,5042.0,79.0459,79.0459,78.9743,78.9832,5042.0
2016-09-19 11:25:00,88.17,88.23,88.16,88.21,4534.0,78.9832,79.037,78.9743,79.019,4534.0
2016-09-19 11:30:00,88.22,88.22,88.11,88.19,6130.0,79.028,79.028,78.9295,79.0011,6130.0
2016-09-19 11:35:00,88.23,88.26,88.17,88.22,4400.0,79.037,79.0638,78.9832,79.028,4400.0
2016-09-19 11:40:00,88.24,88.26,88.2,88.22,13748.0,79.0459,79.0638,79.0101,79.028,13748.0
2016-09-19 11:45:00,88.21,88.29,88.21,88.24,5362.0,79.019,79.0907,79.019,79.0459,5362.0
2016-09-19 11:50:00,88.26,88.3,88.23,88.23,3100.0,79.0638,79.0997,79.037,79.037,3100.0
2016-09-19 11:55:00,88.24,88.29,88.23,88.29,4586.0,79.0459,79.0907,79.037,79.0907,4586.0
2016-09-19 12:00:00,88.28,88.32,88.26,88.26,5055.0,79.0818,79.1176,79.0638,79.0638,5055.0
2016-09-19 12:05:00,88.26,88.28,88.22,88.23,4842.0,79.0638,79.0818,79.028,79.037,4842.0
2016-09-19 12:10:00,88.23,88.24,88.07,88.15,17106.0,79.037,79.0459,78.8936,78.9653,17106.0
2016-09-19 12:15:00,88.13,88.15,88.09,88.13,5700.0,78.9474,78.9653,78.9116,78.9474,5700.0
2016-09-19 12:20:00,88.13,88.13,88.02,88.04,3365.0,78.9474,78.9474,78.8488,78.8668,3365.0
2016-09-19 12:25:00,88.05,88.13,88.05,88.11,4293.0,78.8757,78.9474,78.8757,78.9295,4293.0
2016-09-19 12:30:00,88.1,88.13,88.07,88.07,4956.0,78.9205,78.9474,78.8936,78.8936,4956.0
2016-09-19 12:35:00,88.09,88.12,88.04,88.06,4800.0,78.9116,78.9384,78.8668,78.8847,4800.0
2016-09-19 12:40:00,88.06,88.07,88.03,88.04,2732.0,78.8847,78.8936,78.8578,78.8668,2732.0
2016-09-19 12:45:00,88.05,88.06,88.01,88.03,6200.0,78.8757,78.8847,78.8399,78.8578,6200.0
2016-09-19 12:50:00,88.04,88.09,88.04,88.07,9062.0,78.8668,78.9116,78.8668,78.8936,9062.0
2016-09-19 12:55:00,88.07,88.1,88.0,88.01,6828.0,78.8936,78.9205,78.8309,78.8399,6828.0
2016-09-19 13:00:00,88.01,88.03,87.91,87.92,6214.0,78.8399,78.8578,78.7503,78.7593,6214.0
2016-09-19 13:05:00,87.92,88.04,87.92,88.01,5404.0,78.7593,78.8668,78.7593,78.8399,5404.0
2016-09-19 13:10:00,88.0,88.02,87.97,87.98,4805.0,78.8309,78.8488,78.8041,78.813,4805.0
2016-09-19 13:15:00,87.98,88.06,87.98,88.03,5150.0,78.813,78.8847,78.813,78.8578,5150.0
2016-09-19 13:20:00,88.02,88.03,87.97,87.98,4005.0,78.8488,78.8578,78.8041,78.813,4005.0
2016-09-19 13:25:00,87.98,87.99,87.92,87.94,10727.0,78.813,78.822,78.7593,78.7772,10727.0
2016-09-19 13:30:00,87.95,87.97,87.8,87.8,8728.0,78.7861,78.8041,78.6518,78.6518,8728.0
2016-09-19 13:35:00,87.77,87.79,87.66,87.67,7648.0,78.6249,78.6428,78.5264,78.5353,7648.0
2016-09-19 13:40:00,87.67,87.68,87.63,87.64,5822.0,78.5353,78.5443,78.4995,78.5084,5822.0
2016-09-19 13:45:00,87.65,87.71,87.6,87.7,14423.0,78.5174,78.5711,78.4726,78.5622,14423.0
2016-09-19 13:50:00,87.69,87.79,87.64,87.75,11484.0,78.5532,78.6428,78.5084,78.607,11484.0
2016-09-19 13:55:00,87.76,87.79,87.72,87.75,9624.0,78.6159,78.6428,78.5801,78.607,9624.0
2016-09-19 14:00:00,87.75,87.77,87.68,87.7,20203.0,78.607,78.6249,78.5443,78.5622,20203.0
2016-09-19 14:05:00,87.7,87.78,87.69,87.77,10839.0,78.5622,78.6339,78.5532,78.6249,10839.0
2016-09-19 14:10:00,87.78,87.84,87.75,87.84,67100.0,78.6339,78.6876,78.607,78.6876,67100.0
2016-09-19 14:15:00,87.86,87.86,87.77,87.77,5504.0,78.7055,78.7055,78.6249,78.6249,5504.0
2016-09-19 14:20:00,87.77,87.77,87.74,87.77,9521.0,78.6249,78.6249,78.598,78.6249,9521.0
2016-09-19 14:25:00,87.76,87.77,87.71,87.75,6568.0,78.6159,78.6249,78.5711,78.607,6568.0
2016-09-19 14:30:00,87.75,87.77,87.72,87.72,9340.0,78.607,78.6249,78.5801,78.5801,9340.0
2016-09-19 14:35:00,87.73,87.73,87.6,87.61,27012.0,78.5891,78.5891,78.4726,78.4816,27012.0
2016-09-19 14:40:00,87.61,87.69,87.59,87.63,19585.0,78.4816,78.5532,78.4636,78.4995,19585.0
2016-09-19 14:45:00,87.65,87.74,87.63,87.73,12707.0,78.5174,78.598,78.4995,78.5891,12707.0
2016-09-19 14:50:00,87.74,87.79,87.74,87.77,4800.0,78.598,78.6428,78.598,78.6249,4800.0
2016-09-19 14:55:00,87.78,87.81,87.77,87.8,7382.0,78.6339,78.6607,78.6249,78.6518,7382.0
2016-09-19 15:00:00,87.81,87.82,87.74,87.75,12172.0,78.6607,78.6697,78.598,78.607,12172.0
2016-09-19 15:05:00,87.74,87.76,87.65,87.66,9657.0,78.598,78.6159,78.5174,78.5264,9657.0
2016-09-19 15:10:00,87.65,87.7,87.63,87.66,12874.0,78.5174,78.5622,78.4995,78.5264,12874.0
2016-09-19 15:15:00,87.65,87.65,87.51,87.54,14630.0,78.5174,78.5174,78.392,78.4189,14630.0
2016-09-19 15:20:00,87.53,87.58,87.53,87.54,14843.0,78.4099,78.4547,78.4099,78.4189,14843.0
2016-09-19 15:25:00,87.55,87.6,87.51,87.51,10017.0,78.4278,78.4726,78.392,78.392,10017.0
2016-09-19 15:30:00,87.52,87.52,87.38,87.38,13031.0,78.4009,78.4009,78.2755,78.2755,13031.0
2016-09-19 15:35:00,87.4,87.49,87.38,87.47,20089.0,78.2934,78.3741,78.2755,78.3562,20089.0
2016-09-19 15:40:00,87.48,87.53,87.44,87.5,16382.0,78.3651,78.4099,78.3293,78.383,16382.0
2016-09-19 15:45:00,87.51,87.53,87.45,87.45,33875.0,78.392,78.4099,78.3382,78.3382,33875.0
2016-09-19 15:50:00,87.46,87.5,87.43,87.46,51161.0,78.3472,78.383,78.3203,78.3472,51161.0
2016-09-19 15:55:00,87.46,87.51,87.37,87.41,74337.0,78.3472,78.392,78.2666,78.3024,74337.0
2016-09-20 09:30:00,87.85,88.14,87.82,88.14,33886.0,78.6966,78.9563,78.6697,78.9563,33886.0
2016-09-20 09:35:00,88.14,88.19,87.75,87.76,18013.0,78.9563,79.0011,78.607,78.6159,18013.0
2016-09-20 09:40:00,87.75,87.84,87.73,87.8,12117.0,78.607,78.6876,78.5891,78.6518,12117.0
2016-09-20 09:45:00,87.77,87.9,87.74,87.87,9774.0,78.6249,78.7413,78.598,78.7145,9774.0
2016-09-20 09:50:00,87.88,88.03,87.86,88.01,15101.0,78.7234,78.8578,78.7055,78.8399,15101.0
2016-09-20 09:55:00,88.03,88.06,87.95,87.99,19209.0,78.8578,78.8847,78.7861,78.822,19209.0
2016-09-20 10:00:00,88.0,88.08,87.99,88.05,8527.0,78.8309,78.9026,78.822,78.8757,8527.0
2016-09-20 10:05:00,88.02,88.05,88.0,88.02,8112.0,78.8488,78.8757,78.8309,78.8488,8112.0
2016-09-20 10:10:00,88.01,88.05,88.0,88.0,8587.0,78.8399,78.8757,78.8309,78.8309,8587.0
2016-09-20 10:15:00,87.99,87.99,87.92,87.97,12013.0,78.822,78.822,78.7593,78.8041,12013.0
2016-09-20 10:20:00,87.97,88.05,87.95,88.0,16731.0,78.8041,78.8757,78.7861,78.8309,16731.0
2016-09-20 10:25:00,88.0,88.08,87.98,88.08,21863.0,78.8309,78.9026,78.813,78.9026,21863.0
2016-09-20 10:30:00,88.07,88.09,88.0,88.0,10256.0,78.8936,78.9116,78.8309,78.8309,10256.0
2016-09-20 10:35:00,88.02,88.02,87.91,87.92,7494.0,78.8488,78.8488,78.7503,78.7593,7494.0
2016-09-20 10:40:00,87.91,87.97,87.91,87.95,8205.0,78.7503,78.8041,78.7503,78.7861,8205.0
2016-09-20 10:45:00,87.95,88.0,87.94,88.0,9028.0,78.7861,78.8309,78.7772,78.8309,9028.0
2016-09-20 10:50:00,87.98,88.02,87.97,87.98,12678.0,78.813,78.8488,78.8041,78.813,12678.0
2016-09-20 10:55:00,87.98,87.99,87.96,87.96,10575.0,78.813,78.822,78.7951,78.7951,10575.0
2016-09-20 11:00:00,87.97,87.98,87.94,87.95,8656.0,78.8041,78.813,78.7772,78.7861,8656.0
2016-09-20 11:05:00,87.96,88.03,87.96,88.02,9832.0,78.7951,78.8578,78.7951,78.8488,9832.0
2016-09-20 11:10:00,88.02,88.04,87.99,88.0,9105.0,78.8488,78.8668,78.822,78.8309,9105.0
2016-09-20 11:15:00,88.01,88.01,87.95,87.96,6821.0,78.8399,78.8399,78.7861,78.7951,6821.0
2016-09-20 11:20:00,87.97,87.99,87.87,87.87,17556.0,78.8041,78.822,78.7145,78.7145,17556.0
2016-09-20 11:25:00,87.89,87.96,87.89,87.92,9809.0,78.7324,78.7951,78.7324,78.7593,9809.0
2016-09-20 11:30:00,87.94,87.94,87.82,87.83,13410.0,78.7772,78.7772,78.6697,78.6786,13410.0
2016-09-20 11:35:00,87.83,87.84,87.77,87.83,11567.0,78.6786,78.6876,78.6249,78.6786,11567.0
2016-09-20 11:40:00,87.83,87.89,87.82,87.85,12439.0,78.6786,78.7324,78.6697,78.6966,12439.0
2016-09-20 11:45:00,87.85,87.85,87.78,87.78,6698.0,78.6966,78.6966,78.6339,78.6339,6698.0
2016-09-20 11:50:00,87.78,87.85,87.76,87.84,9092.0,78.6339,78.6966,78.6159,78.6876,9092.0
2016-09-20 11:55:00,87.83,87.88,87.8,87.83,8105.0,78.6786,78.7234,78.6518,78.6786,8105.0
2016-09-20 12:00:00,87.84,87.85,87.81,87.82,5012.0,78.6876,78.6966,78.6607,78.6697,5012.0
2016-09-20 12:05:00,87.82,87.83,87.73,87.73,5171.0,78.6697,78.6786,78.5891,78.5891,5171.0
2016-09-20 12:10:00,87.73,87.73,87.66,87.67,8798.0,78.5891,78.5891,78.5264,78.5353,8798.0
2016-09-20 12:15:00,87.68,87.79,87.67,87.73,7835.0,78.5443,78.6428,78.5353,78.5891,7835.0
2016-09-20 12:20:00,87.75,87.78,87.75,87.77,5735.0,78.607,78.6339,78.607,78.6249,5735.0
2016-09-20 12:25:00,87.76,87.83,87.74,87.83,16913.0,78.6159,78.6786,78.598,78.6786,16913.0
2016-09-20 12:30:00,87.82,87.86,87.76,87.77,6990.0,78.6697,78.7055,78.6159,78.6249,6990.0
2016-09-20 12:35:00,87.76,87.77,87.72,87.72,7456.0,78.6159,78.6249,78.5801,78.5801,7456.0
2016-09-20 12:40:00,87.71,87.73,87.71,87.72,6888.0,78.5711,78.5891,78.5711,78.5801,6888.0
2016-09-20 12:45:00,87.72,87.75,87.66,87.66,12102.0,78.5801,78.607,78.5264,78.5264,12102.0
2016-09-20 12:50:00,87.67,87.73,87.66,87.71,7798.0,78.5353,78.5891,78.5264,78.5711,7798.0
2016-09-20 12:55:00,87.73,87.76,87.64,87.64,9633.0,78.5891,78.6159,78.5084,78.5084,9633.0
2016-09-20 13:00:00,87.64,87.67,87.6,87.63,17517.0,78.5084,78.5353,78.4726,78.4995,17517.0
2016-09-20 13:05:00,87.63,87.64,87.62,87.63,3278.0,78.4995,78.5084,78.4905,78.4995,3278.0
2016-09-20 13:10:00,87.62,87.64,87.61,87.62,8960.0,78.4905,78.5084,78.4816,78.4905,8960.0
2016-09-20 13:15:00,87.63,87.68,87.6,87.68,9366.0,78.4995,78.5443,78.4726,78.5443,9366.0
2016-09-20 13:20:00,87.68,87.73,87.68,87.71,10306.0,78.5443,78.5891,78.5443,78.5711,10306.0
2016-09-20 13:25:00,87.7,87.75,87.7,87.73,6401.0,78.5622,78.607,78.5622,78.5891,6401.0
2016-09-20 13:30:00,87.74,87.74,87.68,87.7,10485.0,78.598,78.598,78.5443,78.5622,10485.0
2016-09-20 13:35:00,87.7,87.74,87.67,87.7,9764.0,78.5622,78.598,78.5353,78.5622,9764.0
2016-09-20 13:40:00,87.69,87.7,87.66,87.66,8040.0,78.5532,78.5622,78.5264,78.5264,8040.0
2016-09-20 13:45:00,87.65,87.66,87.59,87.6,6408.0,78.5174,78.5264,78.4636,78.4726,6408.0
2016-09-20 13:50:00,87.63,87.64,87.54,87.59,6399.0,78.4995,78.5084,78.4189,78.4636,6399.0
2016-09-20 13:55:00,87.6,87.64,87.59,87.63,7785.0,78.4726,78.5084,78.4636,78.4995,7785.0
2016-09-20 14:00:00,87.62,87.65,87.59,87.62,5862.0,78.4905,78.5174,78.4636,78.4905,5862.0
2016-09-20 14:05:00,87.61,87.63,87.58,87.58,7424.0,78.4816,78.4995,78.4547,78.4547,7424.0
2016-09-20 14:10:00,87.59,87.61,87.58,87.58,6336.0,78.4636,78.4816,78.4547,78.4547,6336.0
2016-09-20 14:15:00,87.58,87.59,87.54,87.57,7036.0,78.4547,78.4636,78.4189,78.4457,7036.0
2016-09-20 14:20:00,87.55,87.56,87.5,87.52,9245.0,78.4278,78.4368,78.383,78.4009,9245.0
2016-09-20 14:25:00,87.51,87.54,87.48,87.53,7843.0,78.392,78.4189,78.3651,78.4099,7843.0
2016-09-20 14:30:00,87.51,87.58,87.51,87.55,9487.0,78.392,78.4547,78.392,78.4278,9487.0
2016-09-20 14:35:00,87.57,87.61,87.55,87.61,5904.0,78.4457,78.4816,78.4278,78.4816,5904.0
2016-09-20 14:40:00,87.61,87.65,87.57,87.57,10192.0,78.4816,78.5174,78.4457,78.4457,10192.0
2016-09-20 14:45:00,87.57,87.62,87.55,87.62,12237.0,78.4457,78.4905,78.4278,78.4905,12237.0
2016-09-20 14:50:00,87.62,87.63,87.6,87.63,6459.0,78.4905,78.4995,78.4726,78.4995,6459.0
2016-09-20 14:55:00,87.62,87.65,87.59,87.61,13106.0,78.4905,78.5174,78.4636,78.4816,13106.0
2016-09-20 15:00:00,87.61,87.62,87.57,87.57,13946.0,78.4816,78.4905,78.4457,78.4457,13946.0
2016-09-20 15:05:00,87.57,87.57,87.51,87.52,8142.0,78.4457,78.4457,78.392,78.4009,8142.0
2016-09-20 15:10:00,87.52,87.58,87.49,87.58,14442.0,78.4009,78.4547,78.3741,78.4547,14442.0
2016-09-20 15:15:00,87.58,87.58,87.52,87.54,13952.0,78.4547,78.4547,78.4009,78.4189,13952.0
2016-09-20 15:20:00,87.54,87.54,87.48,87.48,15263.0,78.4189,78.4189,78.3651,78.3651,15263.0
2016-09-20 15:25:00,87.47,87.56,87.47,87.49,18339.0,78.3562,78.4368,78.3562,78.3741,18339.0
2016-09-20 15:30:00,87.49,87.5,87.44,87.49,14710.0,78.3741,78.383,78.3293,78.3741,14710.0
2016-09-20 15:35:00,87.49,87.57,87.49,87.56,17457.0,78.3741,78.4457,78.3741,78.4368,17457.0
2016-09-20 15:40:00,87.56,87.59,87.51,87.52,27268.0,78.4368,78.4636,78.392,78.4009,27268.0
2016-09-20 15:45:00,87.52,87.53,87.44,87.45,29037.0,78.4009,78.4099,78.3293,78.3382,29037.0
2016-09-20 15:50:00,87.46,87.47,87.4,87.41,33065.0,78.3472,78.3562,78.2934,78.3024,33065.0
2016-09-20 15:55:00,87.41,87.44,87.29,87.29,75229.0,78.3024,78.3293,78.1949,78.1949,75229.0
2016-09-21 09:30:00,87.41,87.57,87.21,87.52,29728.0,78.3024,78.4457,78.1232,78.4009,29728.0
2016-09-21 09:35:00,87.48,87.61,87.44,87.61,7469.0,78.3651,78.4816,78.3293,78.4816,7469.0
2016-09-21 09:40:00,87.58,87.61,87.34,87.34,9903.0,78.4547,78.4816,78.2397,78.2397,9903.0
2016-09-21 09:45:00,87.38,87.47,87.34,87.47,5804.0,78.2755,78.3562,78.2397,78.3562,5804.0
2016-09-21 09:50:00,87.47,87.58,87.46,87.58,11388.0,78.3562,78.4547,78.3472,78.4547,11388.0
2016-09-21 09:55:00,87.6,87.69,87.59,87.64,8320.0,78.4726,78.5532,78.4636,78.5084,8320.0
2016-09-21 10:00:00,87.64,87.69,87.6,87.62,13804.0,78.5084,78.5532,78.4726,78.4905,13804.0
2016-09-21 10:05:00,87.63,87.67,87.62,87.64,7212.0,78.4995,78.5353,78.4905,78.5084,7212.0
2016-09-21 10:10:00,87.63,87.66,87.58,87.59,14080.0,78.4995,78.5264,78.4547,78.4636,14080.0
2016-09-21 10:15:00,87.6,87.64,87.56,87.62,8750.0,78.4726,78.5084,78.4368,78.4905,8750.0
2016-09-21 10:20:00,87.62,87.69,87.61,87.65,10020.0,78.4905,78.5532,78.4816,78.5174,10020.0
2016-09-21 10:25:00,87.65,87.66,87.56,87.57,9700.0,78.5174,78.5264,78.4368,78.4457,9700.0
2016-09-21 10:30:00,87.59,87.59,87.47,87.58,21564.0,78.4636,78.4636,78.3562,78.4547,21564.0
2016-09-21 10:35:00,87.58,87.66,87.55,87.64,32740.0,78.4547,78.5264,78.4278,78.5084,32740.0
2016-09-21 10:40:00,87.64,87.74,87.63,87.74,14719.0,78.5084,78.598,78.4995,78.598,14719.0
2016-09-21 10:45:00,87.72,87.72,87.59,87.65,11284.0,78.5801,78.5801,78.4636,78.5174,11284.0
2016-09-21 10:50:00,87.66,87.78,87.66,87.74,23450.0,78.5264,78.6339,78.5264,78.598,23450.0
2016-09-21 10:55:00,87.75,87.78,87.68,87.69,10108.0,78.607,78.6339,78.5443,78.5532,10108.0
2016-09-21 11:00:00,87.66,87.69,87.65,87.68,15929.0,78.5264,78.5532,78.5174,78.5443,15929.0
2016-09-21 11:05:00,87.67,87.76,87.63,87.74,14219.0,78.5353,78.6159,78.4995,78.598,14219.0
2016-09-21 11:10:00,87.72,87.72,87.64,87.67,11382.0,78.5801,78.5801,78.5084,78.5353,11382.0
2016-09-21 11:15:00,87.67,87.73,87.59,87.72,13017.0,78.5353,78.5891,78.4636,78.5801,13017.0
2016-09-21 11:20:00,87.72,87.8,87.7,87.76,9199.0,78.5801,78.6518,78.5622,78.6159,9199.0
2016-09-21 11:25:00,87.77,87.78,87.74,87.78,5613.0,78.6249,78.6339,78.598,78.6339,5613.0
2016-09-21 11:30:00,87.77,87.77,87.71,87.75,8641.0,78.6249,78.6249,78.5711,78.607,8641.0
2016-09-21 11:35:00,87.76,87.79,87.68,87.68,5002.0,78.6159,78.6428,78.5443,78.5443,5002.0
2016-09-21 11:40:00,87.68,87.71,87.6,87.66,5412.0,78.5443,78.5711,78.4726,78.5264,5412.0
2016-09-21 11:45:00,87.66,87.69,87.64,87.66,3386.0,78.5264,78.5532,78.5084,78.5264,3386.0
2016-09-21 11:50:00,87.65,87.66,87.56,87.59,8049.0,78.5174,78.5264,78.4368,78.4636,8049.0
2016-09-21 11:55:00,87.59,87.63,87.59,87.62,5477.0,78.4636,78.4995,78.4636,78.4905,5477.0
2016-09-21 12:00:00,87.61,87.62,87.56,87.62,12443.0,78.4816,78.4905,78.4368,78.4905,12443.0
2016-09-21 12:05:00,87.63,87.71,87.63,87.67,4528.0,78.4995,78.5711,78.4995,78.5353,4528.0
2016-09-21 12:10:00,87.65,87.65,87.58,87.58,5701.0,78.5174,78.5174,78.4547,78.4547,5701.0
2016-09-21 12:15:00,87.58,87.59,87.44,87.44,5369.0,78.4547,78.4636,78.3293,78.3293,5369.0
2016-09-21 12:20:00,87.46,87.51,87.43,87.44,4961.0,78.3472,78.392,78.3203,78.3293,4961.0
2016-09-21 12:25:00,87.44,87.46,87.4,87.44,7155.0,78.3293,78.3472,78.2934,78.3293,7155.0
2016-09-21 12:30:00,87.44,87.44,87.34,87.34,6023.0,78.3293,78.3293,78.2397,78.2397,6023.0
2016-09-21 12:35:00,87.33,87.35,87.28,87.28,3097.0,78.2307,78.2487,78.1859,78.1859,3097.0
2016-09-21 12:40:00,87.3,87.33,87.26,87.32,2497.0,78.2039,78.2307,78.168,78.2218,2497.0
2016-09-21 12:45:00,87.33,87.38,87.33,87.35,4468.0,78.2307,78.2755,78.2307,78.2487,4468.0
2016-09-21 12:50:00,87.35,87.47,87.33,87.45,2250.0,78.2487,78.3562,78.2307,78.3382,2250.0
2016-09-21 12:55:00,87.48,87.52,87.42,87.5,4866.0,78.3651,78.4009,78.3114,78.383,4866.0
2016-09-21 13:00:00,87.47,87.55,87.46,87.46,6936.0,78.3562,78.4278,78.3472,78.3472,6936.0
2016-09-21 13:05:00,87.46,87.46,87.32,87.32,7463.0,78.3472,78.3472,78.2218,78.2218,7463.0
2016-09-21 13:10:00,87.32,87.34,87.24,87.31,6668.0,78.2218,78.2397,78.1501,78.2128,6668.0
2016-09-21 13:15:00,87.33,87.34,87.26,87.31,13145.0,78.2307,78.2397,78.168,78.2128,13145.0
2016-09-21 13:20:00,87.32,87.35,87.26,87.28,13196.0,78.2218,78.2487,78.168,78.1859,13196.0
2016-09-21 13:25:00,87.28,87.32,87.26,87.3,14402.0,78.1859,78.2218,78.168,78.2039,14402.0
2016-09-21 13:30:00,87.3,87.43,87.3,87.41,9843.0,78.2039,78.3203,78.2039,78.3024,9843.0
2016-09-21 13:35:00,87.41,87.43,87.26,87.28,20639.0,78.3024,78.3203,78.168,78.1859,20639.0
2016-09-21 13:40:00,87.27,87.37,87.22,87.32,34608.0,78.177,78.2666,78.1322,78.2218,34608.0
2016-09-21 13:45:00,87.32,87.32,87.23,87.23,27196.0,78.2218,78.2218,78.1412,78.1412,27196.0
2016-09-21 13:50:00,87.24,87.24,87.16,87.21,14540.0,78.1501,78.1501,78.0785,78.1232,14540.0
2016-09-21 13:55:00,87.21,87.27,87.09,87.17,16129.0,78.1232,78.177,78.0157,78.0874,16129.0
2016-09-21 14:00:00,87.14,87.41,87.12,87.33,9695.0,78.0605,78.3024,78.0426,78.2307,9695.0
2016-09-21 14:05:00,87.27,87.42,87.26,87.36,3437.0,78.177,78.3114,78.168,78.2576,3437.0
2016-09-21 14:10:00,87.34,87.59,87.34,87.48,12109.0,78.2397,78.4636,78.2397,78.3651,12109.0
2016-09-21 14:15:00,87.51,87.63,87.51,87.58,7725.0,78.392,78.4995,78.392,78.4547,7725.0
2016-09-21 14:20:00,87.58,87.58,87.42,87.44,16030.0,78.4547,78.4547,78.3114,78.3293,16030.0
2016-09-21 14:25:00,87.37,87.42,87.23,87.26,8429.0,78.2666,78.3114,78.1412,78.168,8429.0
2016-09-21 14:30:00,87.24,87.34,87.18,87.31,9010.0,78.1501,78.2397,78.0964,78.2128,9010.0
2016-09-21 14:35:00,87.31,87.45,87.31,87.42,10520.0,78.2128,78.3382,78.2128,78.3114,10520.0
2016-09-21 14:40:00,87.4,87.5,87.38,87.48,7869.0,78.2934,78.383,78.2755,78.3651,7869.0
2016-09-21 14:45:00,87.49,87.62,87.46,87.46,20372.0,78.3741,78.4905,78.3472,78.3472,20372.0
2016-09-21 14:50:00,87.47,87.59,87.45,87.58,29540.0,78.3562,78.4636,78.3382,78.4547,29540.0
2016-09-21 14:55:00,87.6,87.77,87.57,87.73,16830.0,78.4726,78.6249,78.4457,78.5891,16830.0
2016-09-21 15:00:00,87.74,87.74,87.63,87.69,13380.0,78.598,78.598,78.4995,78.5532,13380.0
2016-09-21 15:05:00,87.71,87.81,87.63,87.72,11469.0,78.5711,78.6607,78.4995,78.5801,11469.0
2016-09-21 15:10:00,87.72,87.84,87.71,87.84,15800.0,78.5801,78.6876,78.5711,78.6876,15800.0
2016-09-21 15:15:00,87.84,87.9,87.79,87.85,14599.0,78.6876,78.7413,78.6428,78.6966,14599.0
2016-09-21 15:20:00,87.84,87.92,87.82,87.86,10059.0,78.6876,78.7593,78.6697,78.7055,10059.0
2016-09-21 15:25:00,87.87,88.01,87.85,88.0,23608.0,78.7145,78.8399,78.6966,78.8309,23608.0
2016-09-21 15:30:00,88.01,88.12,88.01,88.08,28873.0,78.8399,78.9384,78.8399,78.9026,28873.0
2016-09-21 15:35:00,88.09,88.15,88.07,88.11,26261.0,78.9116,78.9653,78.8936,78.9295,26261.0
2016-09-21 15:40:00,88.12,88.24,88.12,88.24,28959.0,78.9384,79.0459,78.9384,79.0459,28959.0
2016-09-21 15:45:00,88.24,88.34,88.24,88.3,47540.0,79.0459,79.1355,79.0459,79.0997,47540.0
2016-09-21 15:50:00,88.3,88.3,88.23,88.25,36514.0,79.0997,79.0997,79.037,79.0549,36514.0
2016-09-21 15:55:00,88.25,88.29,88.21,88.25,88021.0,79.0549,79.0907,79.019,79.0549,88021.0
2016-09-22 09:30:00,88.71,88.94,88.42,88.93,23168.0,79.467,79.673,79.2072,79.664,23168.0
2016-09-22 09:35:00,88.91,89.14,88.91,89.1,13062.0,79.6461,79.8521,79.6461,79.8163,13062.0
2016-09-22 09:40:00,89.06,89.09,88.98,89.04,7846.0,79.7805,79.8074,79.7088,79.7626,7846.0
2016-09-22 09:45:00,89.0,89.12,88.99,89.06,7340.0,79.7267,79.8342,79.7178,79.7805,7340.0
2016-09-22 09:50:00,89.15,89.17,89.02,89.05,6421.0,79.8611,79.879,79.7447,79.7715,6421.0
2016-09-22 09:55:00,89.07,89.1,89.0,89.0,3187.0,79.7894,79.8163,79.7267,79.7267,3187.0
2016-09-22 10:00:00,89.0,89.0,88.84,88.84,6290.0,79.7267,79.7267,79.5834,79.5834,6290.0
2016-09-22 10:05:00,88.86,88.91,88.79,88.9,10913.0,79.6013,79.6461,79.5386,79.6372,10913.0
2016-09-22 10:10:00,88.88,88.92,88.85,88.88,175803.0,79.6192,79.6551,79.5924,79.6192,175803.0
2016-09-22 10:15:00,88.88,88.97,88.88,88.95,8931.0,79.6192,79.6999,79.6192,79.6819,8931.0
2016-09-22 10:20:00,88.97,88.97,88.92,88.93,9305.0,79.6999,79.6999,79.6551,79.664,9305.0
2016-09-22 10:25:00,88.95,88.98,88.94,88.95,10100.0,79.6819,79.7088,79.673,79.6819,10100.0
2016-09-22 10:30:00,88.97,89.01,88.9,89.0,42217.0,79.6999,79.7357,79.6372,79.7267,42217.0
2016-09-22 10:35:00,89.03,89.05,89.0,89.04,15338.0,79.7536,79.7715,79.7267,79.7626,15338.0
2016-09-22 10:40:00,89.04,89.08,89.03,89.05,14950.0,79.7626,79.7984,79.7536,79.7715,14950.0
2016-09-22 10:45:00,89.05,89.06,88.98,88.99,35208.0,79.7715,79.7805,79.7088,79.7178,35208.0
2016-09-22 10:50:00,89.01,89.02,88.94,88.95,10550.0,79.7357,79.7447,79.673,79.6819,10550.0
2016-09-22 10:55:00,88.96,88.98,88.9,88.91,9994.0,79.6909,79.7088,79.6372,79.6461,9994.0
2016-09-22 11:00:00,88.89,88.92,88.82,88.83,14151.0,79.6282,79.6551,79.5655,79.5744,14151.0
2016-09-22 11:05:00,88.83,88.89,88.83,88.89,8908.0,79.5744,79.6282,79.5744,79.6282,8908.0
2016-09-22 11:10:00,88.88,88.88,88.79,88.85,13808.0,79.6192,79.6192,79.5386,79.5924,13808.0
2016-09-22 11:15:00,88.85,88.87,88.79,88.82,6818.0,79.5924,79.6103,79.5386,79.5655,6818.0
2016-09-22 11:20:00,88.83,88.83,88.73,88.77,11750.0,79.5744,79.5744,79.4849,79.5207,11750.0
2016-09-22 11:25:00,88.77,88.8,88.75,88.79,9510.0,79.5207,79.5476,79.5028,79.5386,9510.0
2016-09-22 11:30:00,88.79,88.87,88.77,88.87,12459.0,79.5386,79.6103,79.5207,79.6103,12459.0
2016-09-22 11:35:00,88.85,88.86,88.77,88.79,6540.0,79.5924,79.6013,79.5207,79.5386,6540.0
2016-09-22 11:40:00,88.8,88.8,88.74,88.78,5600.0,79.5476,79.5476,79.4938,79.5297,5600.0
2016-09-22 11:45:00,88.77,88.8,88.75,88.78,4920.0,79.5207,79.5476,79.5028,79.5297,4920.0
2016-09-22 11:50:00,88.79,88.79,88.74,88.76,9350.0,79.5386,79.5386,79.4938,79.5117,9350.0
2016-09-22 11:55:00,88.77,88.84,88.76,88.84,10380.0,79.5207,79.5834,79.5117,79.5834,10380.0
2016-09-22 12:00:00,88.85,88.89,88.83,88.87,4600.0,79.5924,79.6282,79.5744,79.6103,4600.0
2016-09-22 12:05:00,88.87,88.89,88.81,88.81,6707.0,79.6103,79.6282,79.5565,79.5565,6707.0
2016-09-22 12:10:00,88.81,88.81,88.77,88.79,7387.0,79.5565,79.5565,79.5207,79.5386,7387.0
2016-09-22 12:15:00,88.8,88.8,88.74,88.77,8200.0,79.5476,79.5476,79.4938,79.5207,8200.0
2016-09-22 12:20:00,88.77,88.77,88.71,88.77,6224.0,79.5207,79.5207,79.467,79.5207,6224.0
2016-09-22 12:25:00,88.77,88.85,88.75,88.84,6175.0,79.5207,79.5924,79.5028,79.5834,6175.0
2016-09-22 12:30:00,88.82,88.86,88.81,88.85,7047.0,79.5655,79.6013,79.5565,79.5924,7047.0
2016-09-22 12:35:00,88.85,88.85,88.83,88.83,2100.0,79.5924,79.5924,79.5744,79.5744,2100.0
2016-09-22 12:40:00,88.84,88.84,88.78,88.79,4600.0,79.5834,79.5834,79.5297,79.5386,4600.0
2016-09-22 12:45:00,88.8,88.81,88.79,88.79,6475.0,79.5476,79.5565,79.5386,79.5386,6475.0
2016-09-22 12:50:00,88.8,88.8,88.77,88.79,6391.0,79.5476,79.5476,79.5207,79.5386,6391.0
2016-09-22 12:55:00,88.78,88.79,88.74,88.77,6000.0,79.5297,79.5386,79.4938,79.5207,6000.0
2016-09-22 13:00:00,88.77,88.81,88.76,88.78,10126.0,79.5207,79.5565,79.5117,79.5297,10126.0
2016-09-22 13:05:00,88.78,88.8,88.76,88.78,8223.0,79.5297,79.5476,79.5117,79.5297,8223.0
2016-09-22 13:10:00,88.78,88.83,88.75,88.83,13518.0,79.5297,79.5744,79.5028,79.5744,13518.0
2016-09-22 13:15:00,88.82,88.85,88.81,88.85,7786.0,79.5655,79.5924,79.5565,79.5924,7786.0
2016-09-22 13:20:00,88.84,88.87,88.83,88.84,4882.0,79.5834,79.6103,79.5744,79.5834,4882.0
2016-09-22 13:25:00,88.86,88.87,88.83,88.84,5386.0,79.6013,79.6103,79.5744,79.5834,5386.0
2016-09-22 13:30:00,88.83,88.87,88.81,88.86,5600.0,79.5744,79.6103,79.5565,79.6013,5600.0
2016-09-22 13:35:00,88.84,88.84,88.82,88.84,3500.0,79.5834,79.5834,79.5655,79.5834,3500.0
2016-09-22 13:40:00,88.84,88.84,88.79,88.79,6219.0,79.5834,79.5834,79.5386,79.5386,6219.0
2016-09-22 13:45:00,88.79,88.81,88.74,88.77,6992.0,79.5386,79.5565,79.4938,79.5207,6992.0
2016-09-22 13:50:00,88.76,88.78,88.75,88.76,6154.0,79.5117,79.5297,79.5028,79.5117,6154.0
2016-09-22 13:55:00,88.78,88.83,88.77,88.79,7629.0,79.5297,79.5744,79.5207,79.5386,7629.0
2016-09-22 14:00:00,88.8,88.88,88.78,88.88,8700.0,79.5476,79.6192,79.5297,79.6192,8700.0
2016-09-22 14:05:00,88.89,88.97,88.89,88.93,17738.0,79.6282,79.6999,79.6282,79.664,17738.0
2016-09-22 14:10:00,88.92,88.93,88.74,88.74,15773.0,79.6551,79.664,79.4938,79.4938,15773.0
2016-09-22 14:15:00,88.72,88.83,88.71,88.75,5967.0,79.4759,79.5744,79.467,79.5028,5967.0
2016-09-22 14:20:00,88.75,88.76,88.68,88.71,8083.0,79.5028,79.5117,79.4401,79.467,8083.0
2016-09-22 14:25:00,88.71,88.77,88.68,88.72,8783.0,79.467,79.5207,79.4401,79.4759,8783.0
2016-09-22 14:30:00,88.71,88.76,88.66,88.67,7361.0,79.467,79.5117,79.4222,79.4311,7361.0
2016-09-22 14:35:00,88.66,88.68,88.62,88.66,14619.0,79.4222,79.4401,79.3863,79.4222,14619.0
2016-09-22 14:40:00,88.66,88.74,88.65,88.72,10540.0,79.4222,79.4938,79.4132,79.4759,10540.0
2016-09-22 14:45:00,88.72,88.75,88.67,88.68,10207.0,79.4759,79.5028,79.4311,79.4401,10207.0
2016-09-22 14:50:00,88.69,88.81,88.62,88.8,12239.0,79.449,79.5565,79.3863,79.5476,12239.0
2016-09-22 14:55:00,88.8,88.86,88.78,88.84,9500.0,79.5476,79.6013,79.5297,79.5834,9500.0
2016-09-22 15:00:00,88.84,88.89,88.82,88.85,6450.0,79.5834,79.6282,79.5655,79.5924,6450.0
2016-09-22 15:05:00,88.86,88.87,88.81,88.81,8357.0,79.6013,79.6103,79.5565,79.5565,8357.0
2016-09-22 15:10:00,88.83,88.84,88.79,88.8,10071.0,79.5744,79.5834,79.5386,79.5476,10071.0
2016-09-22 15:15:00,88.81,88.84,88.78,88.81,11823.0,79.5565,79.5834,79.5297,79.5565,11823.0
2016-09-22 15:20:00,88.81,88.83,88.77,88.8,19927.0,79.5565,79.5744,79.5207,79.5476,19927.0
2016-09-22 15:25:00,88.79,88.81,88.77,88.77,9778.0,79.5386,79.5565,79.5207,79.5207,9778.0
2016-09-22 15:30:00,88.78,88.84,88.78,88.84,17796.0,79.5297,79.5834,79.5297,79.5834,17796.0
2016-09-22 15:35:00,88.84,88.94,88.83,88.91,17208.0,79.5834,79.673,79.5744,79.6461,17208.0
2016-09-22 15:40:00,88.9,88.91,88.8,88.86,20497.0,79.6372,79.6461,79.5476,79.6013,20497.0
2016-09-22 15:45:00,88.86,88.89,88.78,88.79,26125.0,79.6013,79.6282,79.5297,79.5386,26125.0
2016-09-22 15:50:00,88.8,88.81,88.74,88.78,25301.0,79.5476,79.5565,79.4938,79.5297,25301.0
2016-09-22 15:55:00,88.78,88.85,88.72,88.73,71543.0,79.5297,79.5924,79.4759,79.4849,71543.0
2016-09-23 09:30:00,88.39,88.75,88.39,88.69,34677.0,79.1803,79.5028,79.1803,79.449,34677.0
2016-09-23 09:35:00,88.69,88.78,88.59,88.68,10551.0,79.449,79.5297,79.3595,79.4401,10551.0
2016-09-23 09:40:00,88.66,88.77,88.58,88.77,8367.0,79.4222,79.5207,79.3505,79.5207,8367.0
2016-09-23 09:45:00,88.76,88.76,88.55,88.57,10065.0,79.5117,79.5117,79.3236,79.3415,10065.0
2016-09-23 09:50:00,88.56,88.6,88.55,88.58,12869.0,79.3326,79.3684,79.3236,79.3505,12869.0
2016-09-23 09:55:00,88.57,88.6,88.55,88.59,12588.0,79.3415,79.3684,79.3236,79.3595,12588.0
2016-09-23 10:00:00,88.58,88.64,88.57,88.63,7500.0,79.3505,79.4042,79.3415,79.3953,7500.0
2016-09-23 10:05:00,88.64,88.64,88.55,88.59,5771.0,79.4042,79.4042,79.3236,79.3595,5771.0
2016-09-23 10:10:00,88.61,88.63,88.56,88.58,3200.0,79.3774,79.3953,79.3326,79.3505,3200.0
2016-09-23 10:15:00,88.59,88.66,88.57,88.59,7753.0,79.3595,79.4222,79.3415,79.3595,7753.0
2016-09-23 10:20:00,88.59,88.63,88.58,88.6,6184.0,79.3595,79.3953,79.3505,79.3684,6184.0
2016-09-23 10:25:00,88.6,88.64,88.59,88.62,5909.0,79.3684,79.4042,79.3595,79.3863,5909.0
2016-09-23 10:30:00,88.63,88.65,88.54,88.55,9490.0,79.3953,79.4132,79.3147,79.3236,9490.0
2016-09-23 10:35:00,88.55,88.66,88.55,88.66,6355.0,79.3236,79.4222,79.3236,79.4222,6355.0
2016-09-23 10:40:00,88.67,88.69,88.63,88.68,8691.0,79.4311,79.449,79.3953,79.4401,8691.0
2016-09-23 10:45:00,88.67,88.69,88.63,88.63,8679.0,79.4311,79.449,79.3953,79.3953,8679.0
2016-09-23 10:50:00,88.64,88.64,88.55,88.58,16438.0,79.4042,79.4042,79.3236,79.3505,16438.0
2016-09-23 10:55:00,88.58,88.64,88.57,88.63,15428.0,79.3505,79.4042,79.3415,79.3953,15428.0
2016-09-23 11:00:00,88.64,88.68,88.63,88.66,16109.0,79.4042,79.4401,79.3953,79.4222,16109.0
2016-09-23 11:05:00,88.67,88.76,88.67,88.69,11310.0,79.4311,79.5117,79.4311,79.449,11310.0
2016-09-23 11:10:00,88.69,88.7,88.55,88.57,11922.0,79.449,79.458,79.3236,79.3415,11922.0
2016-09-23 11:15:00,88.59,88.62,88.57,88.57,9476.0,79.3595,79.3863,79.3415,79.3415,9476.0
2016-09-23 11:20:00,88.58,88.6,88.55,88.59,7044.0,79.3505,79.3684,79.3236,79.3595,7044.0
2016-09-23 11:25:00,88.58,88.65,88.58,88.64,12391.0,79.3505,79.4132,79.3505,79.4042,12391.0
2016-09-23 11:30:00,88.64,88.66,88.55,88.56,7710.0,79.4042,79.4222,79.3236,79.3326,7710.0
2016-09-23 11:35:00,88.57,88.59,88.52,88.56,13648.0,79.3415,79.3595,79.2967,79.3326,13648.0
2016-09-23 11:40:00,88.57,88.59,88.55,88.57,14385.0,79.3415,79.3595,79.3236,79.3415,14385.0
2016-09-23 11:45:00,88.6,88.63,88.56,88.56,11645.0,79.3684,79.3953,79.3326,79.3326,11645.0
2016-09-23 11:50:00,88.56,88.59,88.55,88.58,7194.0,79.3326,79.3595,79.3236,79.3505,7194.0
2016-09-23 11:55:00,88.58,88.59,88.55,88.57,18841.0,79.3505,79.3595,79.3236,79.3415,18841.0
2016-09-23 12:00:00,88.56,88.59,88.56,88.59,7372.0,79.3326,79.3595,79.3326,79.3595,7372.0
2016-09-23 12:05:00,88.61,88.63,88.6,88.61,33514.0,79.3774,79.3953,79.3684,79.3774,33514.0
2016-09-23 12:10:00,88.61,88.63,88.6,88.6,9710.0,79.3774,79.3953,79.3684,79.3684,9710.0
2016-09-23 12:15:00,88.6,88.61,88.56,88.56,10724.0,79.3684,79.3774,79.3326,79.3326,10724.0
2016-09-23 12:20:00,88.57,88.57,88.5,88.51,14166.0,79.3415,79.3415,79.2788,79.2878,14166.0
2016-09-23 12:25:00,88.51,88.54,88.5,88.54,12528.0,79.2878,79.3147,79.2788,79.3147,12528.0
2016-09-23 12:30:00,88.54,88.57,88.54,88.57,7007.0,79.3147,79.3415,79.3147,79.3415,7007.0
2016-09-23 12:35:00,88.58,88.62,88.57,88.61,7744.0,79.3505,79.3863,79.3415,79.3774,7744.0
2016-09-23 12:40:00,88.61,88.63,88.59,88.6,4010.0,79.3774,79.3953,79.3595,79.3684,4010.0
2016-09-23 12:45:00,88.61,88.61,88.56,88.56,5272.0,79.3774,79.3774,79.3326,79.3326,5272.0
2016-09-23 12:50:00,88.55,88.65,88.55,88.65,8192.0,79.3236,79.4132,79.3236,79.4132,8192.0
2016-09-23 12:55:00,88.65,88.65,88.62,88.62,5189.0,79.4132,79.4132,79.3863,79.3863,5189.0
2016-09-23 13:00:00,88.63,88.63,88.56,88.6,7346.0,79.3953,79.3953,79.3326,79.3684,7346.0
2016-09-23 13:05:00,88.6,88.64,88.59,88.6,7034.0,79.3684,79.4042,79.3595,79.3684,7034.0
2016-09-23 13:10:00,88.61,88.65,88.6,88.62,8674.0,79.3774,79.4132,79.3684,79.3863,8674.0
2016-09-23 13:15:00,88.6,88.61,88.56,88.6,2497.0,79.3684,79.3774,79.3326,79.3684,2497.0
2016-09-23 13:20:00,88.6,88.63,88.58,88.58,6730.0,79.3684,79.3953,79.3505,79.3505,6730.0
2016-09-23 13:25:00,88.59,88.62,88.58,88.61,5006.0,79.3595,79.3863,79.3505,79.3774,5006.0
2016-09-23 13:30:00,88.62,88.62,88.58,88.59,5033.0,79.3863,79.3863,79.3505,79.3595,5033.0
2016-09-23 13:35:00,88.58,88.6,88.57,88.59,5909.0,79.3505,79.3684,79.3415,79.3595,5909.0
2016-09-23 13:40:00,88.6,88.61,88.56,88.58,6937.0,79.3684,79.3774,79.3326,79.3505,6937.0
2016-09-23 13:45:00,88.58,88.58,88.46,88.46,10922.0,79.3505,79.3505,79.243,79.243,10922.0
2016-09-23 13:50:00,88.47,88.48,88.4,88.42,8482.0,79.252,79.2609,79.1893,79.2072,8482.0
2016-09-23 13:55:00,88.42,88.51,88.42,88.51,128598.0,79.2072,79.2878,79.2072,79.2878,128598.0
2016-09-23 14:00:00,88.48,88.54,88.48,88.5,14028.0,79.2609,79.3147,79.2609,79.2788,14028.0
2016-09-23 14:05:00,88.5,88.51,88.41,88.41,13946.0,79.2788,79.2878,79.1982,79.1982,13946.0
2016-09-23 14:10:00,88.42,88.42,88.34,88.37,10670.0,79.2072,79.2072,79.1355,79.1624,10670.0
2016-09-23 14:15:00,88.37,88.41,88.28,88.31,7846.0,79.1624,79.1982,79.0818,79.1086,7846.0
2016-09-23 14:20:00,88.32,88.32,88.23,88.27,5976.0,79.1176,79.1176,79.037,79.0728,5976.0
2016-09-23 14:25:00,88.28,88.34,88.28,88.32,6984.0,79.0818,79.1355,79.0818,79.1176,6984.0
2016-09-23 14:30:00,88.31,88.35,88.3,88.3,3077.0,79.1086,79.1445,79.0997,79.0997,3077.0
2016-09-23 14:35:00,88.31,88.36,88.29,88.31,6186.0,79.1086,79.1534,79.0907,79.1086,6186.0
2016-09-23 14:40:00,88.31,88.31,88.27,88.28,6010.0,79.1086,79.1086,79.0728,79.0818,6010.0
2016-09-23 14:45:00,88.27,88.33,88.27,88.28,7348.0,79.0728,79.1265,79.0728,79.0818,7348.0
2016-09-23 14:50:00,88.29,88.3,88.26,88.26,4702.0,79.0907,79.0997,79.0638,79.0638,4702.0
2016-09-23 14:55:00,88.28,88.29,88.26,88.26,8034.0,79.0818,79.0907,79.0638,79.0638,8034.0
2016-09-23 15:00:00,88.26,88.3,88.25,88.26,16108.0,79.0638,79.0997,79.0549,79.0638,16108.0
2016-09-23 15:05:00,88.27,88.34,88.27,88.32,8583.0,79.0728,79.1355,79.0728,79.1176,8583.0
2016-09-23 15:10:00,88.32,88.32,88.26,88.26,5671.0,79.1176,79.1176,79.0638,79.0638,5671.0
2016-09-23 15:15:00,88.27,88.27,88.22,88.23,6217.0,79.0728,79.0728,79.028,79.037,6217.0
2016-09-23 15:20:00,88.24,88.25,88.22,88.22,12192.0,79.0459,79.0549,79.028,79.028,12192.0
2016-09-23 15:25:00,88.23,88.34,88.22,88.32,13971.0,79.037,79.1355,79.028,79.1176,13971.0
2016-09-23 15:30:00,88.33,88.45,88.33,88.42,15990.0,79.1265,79.234,79.1265,79.2072,15990.0
2016-09-23 15:35:00,88.43,88.43,88.27,88.28,17629.0,79.2161,79.2161,79.0728,79.0818,17629.0
2016-09-23 15:40:00,88.28,88.29,88.26,88.28,10491.0,79.0818,79.0907,79.0638,79.0818,10491.0
2016-09-23 15:45:00,88.27,88.27,88.15,88.21,45003.0,79.0728,79.0728,78.9653,79.019,45003.0
2016-09-23 15:50:00,88.21,88.3,88.21,88.29,36559.0,79.019,79.0997,79.019,79.0907,36559.0
2016-09-23 15:55:00,88.29,88.3,88.15,88.15,45546.0,79.0907,79.0997,78.9653,78.9653,45546.0
2016-09-26 09:30:00,87.76,88.15,87.76,88.0,29897.0,78.6159,78.9653,78.6159,78.8309,29897.0
2016-09-26 09:35:00,87.86,87.88,87.76,87.8,8172.0,78.7055,78.7234,78.6159,78.6518,8172.0
2016-09-26 09:40:00,87.76,87.86,87.73,87.85,2937.0,78.6159,78.7055,78.5891,78.6966,2937.0
2016-09-26 09:45:00,87.89,87.91,87.83,87.88,3907.0,78.7324,78.7503,78.6786,78.7234,3907.0
2016-09-26 09:50:00,87.88,87.97,87.84,87.86,5200.0,78.7234,78.8041,78.6876,78.7055,5200.0
2016-09-26 09:55:00,87.84,87.84,87.74,87.76,8000.0,78.6876,78.6876,78.598,78.6159,8000.0
2016-09-26 10:00:00,87.73,87.84,87.73,87.83,30200.0,78.5891,78.6876,78.5891,78.6786,30200.0
2016-09-26 10:05:00,87.84,87.9,87.78,87.86,7604.0,78.6876,78.7413,78.6339,78.7055,7604.0
2016-09-26 10:10:00,87.89,88.08,87.89,88.08,4429.0,78.7324,78.9026,78.7324,78.9026,4429.0
2016-09-26 10:15:00,88.08,88.18,88.08,88.17,6336.0,78.9026,78.9922,78.9026,78.9832,6336.0
2016-09-26 10:20:00,88.14,88.15,88.08,88.08,5143.0,78.9563,78.9653,78.9026,78.9026,5143.0
2016-09-26 10:25:00,88.08,88.09,87.99,88.0,5530.0,78.9026,78.9116,78.822,78.8309,5530.0
2016-09-26 10:30:00,88.01,88.05,87.99,88.05,4005.0,78.8399,78.8757,78.822,78.8757,4005.0
2016-09-26 10:35:00,88.08,88.22,88.08,88.21,14022.0,78.9026,79.028,78.9026,79.019,14022.0
2016-09-26 10:40:00,88.2,88.24,88.2,88.23,8486.0,79.0101,79.0459,79.0101,79.037,8486.0
2016-09-26 10:45:00,88.22,88.38,88.21,88.37,27853.0,79.028,79.1713,79.019,79.1624,27853.0
2016-09-26 10:50:00,88.37,88.45,88.36,88.43,16506.0,79.1624,79.234,79.1534,79.2161,16506.0
2016-09-26 10:55:00,88.43,88.52,88.42,88.5,90203.0,79.2161,79.2967,79.2072,79.2788,90203.0
2016-09-26 11:00:00,88.5,88.54,88.47,88.52,87832.0,79.2788,79.3147,79.252,79.2967,87832.0
2016-09-26 11:05:00,88.52,88.55,88.41,88.44,18630.0,79.2967,79.3236,79.1982,79.2251,18630.0
2016-09-26 11:10:00,88.44,88.5,88.43,88.43,6183.0,79.2251,79.2788,79.2161,79.2161,6183.0
2016-09-26 11:15:00,88.44,88.54,88.43,88.54,4111.0,79.2251,79.3147,79.2161,79.3147,4111.0
2016-09-26 11:20:00,88.52,88.6,88.5,88.53,14128.0,79.2967,79.3684,79.2788,79.3057,14128.0
2016-09-26 11:25:00,88.54,88.56,88.5,88.51,13199.0,79.3147,79.3326,79.2788,79.2878,13199.0
2016-09-26 11:30:00,88.49,88.5,88.33,88.42,123129.0,79.2699,79.2788,79.1265,79.2072,123129.0
2016-09-26 11:35:00,88.4,88.47,88.27,88.42,21109.0,79.1893,79.252,79.0728,79.2072,21109.0
2016-09-26 11:40:00,88.44,88.5,88.35,88.5,36812.0,79.2251,79.2788,79.1445,79.2788,36812.0
2016-09-26 11:45:00,88.49,88.5,88.42,88.43,24067.0,79.2699,79.2788,79.2072,79.2161,24067.0
2016-09-26 11:50:00,88.44,88.44,88.37,88.44,5853.0,79.2251,79.2251,79.1624,79.2251,5853.0
2016-09-26 11:55:00,88.45,88.47,88.43,88.47,7125.0,79.234,79.252,79.2161,79.252,7125.0
2016-09-26 12:00:00,88.48,88.5,88.44,88.45,4869.0,79.2609,79.2788,79.2251,79.234,4869.0
2016-09-26 12:05:00,88.46,88.51,88.44,88.51,6559.0,79.243,79.2878,79.2251,79.2878,6559.0
2016-09-26 12:10:00,88.48,88.48,88.43,88.45,13342.0,79.2609,79.2609,79.2161,79.234,13342.0
2016-09-26 12:15:00,88.44,88.46,88.43,88.43,5470.0,79.2251,79.243,79.2161,79.2161,5470.0
2016-09-26 12:20:00,88.44,88.46,88.41,88.45,4630.0,79.2251,79.243,79.1982,79.234,4630.0
2016-09-26 12:25:00,88.45,88.46,88.4,88.41,10369.0,79.234,79.243,79.1893,79.1982,10369.0
2016-09-26 12:30:00,88.41,88.48,88.4,88.48,8200.0,79.1982,79.2609,79.1893,79.2609,8200.0
2016-09-26 12:35:00,88.49,88.6,88.48,88.58,6650.0,79.2699,79.3684,79.2609,79.3505,6650.0
2016-09-26 12:40:00,88.57,88.66,88.48,88.66,34173.0,79.3415,79.4222,79.2609,79.4222,34173.0
2016-09-26 12:45:00,88.67,88.69,88.6,88.6,52729.0,79.4311,79.449,79.3684,79.3684,52729.0
2016-09-26 12:50:00,88.59,88.61,88.58,88.61,15123.0,79.3595,79.3774,79.3505,79.3774,15123.0
2016-09-26 12:55:00,88.61,88.63,88.59,88.62,20224.0,79.3774,79.3953,79.3595,79.3863,20224.0
2016-09-26 13:00:00,88.62,88.62,88.55,88.59,10385.0,79.3863,79.3863,79.3236,79.3595,10385.0
2016-09-26 13:05:00,88.63,88.69,88.62,88.65,59134.0,79.3953,79.449,79.3863,79.4132,59134.0
2016-09-26 13:10:00,88.64,88.67,88.61,88.63,8193.0,79.4042,79.4311,79.3774,79.3953,8193.0
2016-09-26 13:15:00,88.65,88.7,88.58,88.62,65382.0,79.4132,79.458,79.3505,79.3863,65382.0
2016-09-26 13:20:00,88.63,88.64,88.54,88.54,5316.0,79.3953,79.4042,79.3147,79.3147,5316.0
2016-09-26 13:25:00,88.54,88.54,88.4,88.41,3904.0,79.3147,79.3147,79.1893,79.1982,3904.0
2016-09-26 13:30:00,88.41,88.46,88.35,88.46,5236.0,79.1982,79.243,79.1445,79.243,5236.0
2016-09-26 13:35:00,88.45,88.46,88.39,88.44,6850.0,79.234,79.243,79.1803,79.2251,6850.0
2016-09-26 13:40:00,88.43,88.47,88.43,88.47,6731.0,79.2161,79.252,79.2161,79.252,6731.0
2016-09-26 13:45:00,88.47,88.5,88.45,88.45,2937.0,79.252,79.2788,79.234,79.234,2937.0
2016-09-26 13:50:00,88.44,88.53,88.44,88.52,5396.0,79.2251,79.3057,79.2251,79.2967,5396.0
2016-09-26 13:55:00,88.51,88.51,88.45,88.45,3395.0,79.2878,79.2878,79.234,79.234,3395.0
2016-09-26 14:00:00,88.43,88.46,88.41,88.45,19499.0,79.2161,79.243,79.1982,79.234,19499.0
2016-09-26 14:05:00,88.47,88.48,88.42,88.42,17373.0,79.252,79.2609,79.2072,79.2072,17373.0
2016-09-26 14:10:00,88.41,88.42,88.38,88.39,2275.0,79.1982,79.2072,79.1713,79.1803,2275.0
2016-09-26 14:15:00,88.37,88.5,88.37,88.49,11953.0,79.1624,79.2788,79.1624,79.2699,11953.0
2016-09-26 14:20:00,88.49,88.5,88.45,88.48,3476.0,79.2699,79.2788,79.234,79.2609,3476.0
2016-09-26 14:25:00,88.51,88.52,88.44,88.49,4277.0,79.2878,79.2967,79.2251,79.2699,4277.0
2016-09-26 14:30:00,88.49,88.52,88.46,88.46,11792.0,79.2699,79.2967,79.243,79.243,11792.0
2016-09-26 14:35:00,88.46,88.46,88.36,88.36,6061.0,79.243,79.243,79.1534,79.1534,6061.0
2016-09-26 14:40:00,88.37,88.4,88.35,88.38,5418.0,79.1624,79.1893,79.1445,79.1713,5418.0
2016-09-26 14:45:00,88.37,88.38,88.31,88.34,39549.0,79.1624,79.1713,79.1086,79.1355,39549.0
2016-09-26 14:50:00,88.35,88.39,88.35,88.38,4000.0,79.1445,79.1803,79.1445,79.1713,4000.0
2016-09-26 14:55:00,88.39,88.41,88.25,88.25,19155.0,79.1803,79.1982,79.0549,79.0549,19155.0
2016-09-26 15:00:00,88.26,88.34,88.24,88.33,26432.0,79.0638,79.1355,79.0459,79.1265,26432.0
2016-09-26 15:05:00,88.33,88.49,88.32,88.46,14457.0,79.1265,79.2699,79.1176,79.243,14457.0
2016-09-26 15:10:00,88.47,88.47,88.4,88.43,9721.0,79.252,79.252,79.1893,79.2161,9721.0
2016-09-26 15:15:00,88.42,88.44,88.36,88.37,13532.0,79.2072,79.2251,79.1534,79.1624,13532.0
2016-09-26 15:20:00,88.36,88.41,88.35,88.36,8980.0,79.1534,79.1982,79.1445,79.1534,8980.0
2016-09-26 15:25:00,88.37,88.46,88.37,88.4,9208.0,79.1624,79.243,79.1624,79.1893,9208.0
2016-09-26 15:30:00,88.4,88.51,88.4,88.47,18942.0,79.1893,79.2878,79.1893,79.252,18942.0
2016-09-26 15:35:00,88.47,88.47,88.3,88.34,17139.0,79.252,79.252,79.0997,79.1355,17139.0
2016-09-26 15:40:00,88.33,88.38,88.28,88.32,22688.0,79.1265,79.1713,79.0818,79.1176,22688.0
2016-09-26 15:45:00,88.31,88.39,88.29,88.35,34029.0,79.1086,79.1803,79.0907,79.1445,34029.0
2016-09-26 15:50:00,88.34,88.41,88.33,88.37,32188.0,79.1355,79.1982,79.1265,79.1624,32188.0
2016-09-26 15:55:00,88.37,88.41,88.28,88.35,98013.0,79.1624,79.1982,79.0818,79.1445,98013.0
2016-09-27 09:30:00,88.53,88.67,88.37,88.61,34780.0,79.3057,79.4311,79.1624,79.3774,34780.0
2016-09-27 09:35:00,88.67,88.79,88.65,88.74,38395.0,79.4311,79.5386,79.4132,79.4938,38395.0
2016-09-27 09:40:00,88.76,88.93,88.71,88.87,22604.0,79.5117,79.664,79.467,79.6103,22604.0
2016-09-27 09:45:00,88.86,88.94,88.84,88.9,11650.0,79.6013,79.673,79.5834,79.6372,11650.0
2016-09-27 09:50:00,88.88,88.92,88.75,88.89,15704.0,79.6192,79.6551,79.5028,79.6282,15704.0
2016-09-27 09:55:00,88.88,88.99,88.87,88.97,64910.0,79.6192,79.7178,79.6103,79.6999,64910.0
2016-09-27 10:00:00,88.98,89.09,88.96,89.06,11937.0,79.7088,79.8074,79.6909,79.7805,11937.0
2016-09-27 10:05:00,89.04,89.06,88.95,88.95,7644.0,79.7626,79.7805,79.6819,79.6819,7644.0
2016-09-27 10:10:00,88.96,89.04,88.9,89.02,12587.0,79.6909,79.7626,79.6372,79.7447,12587.0
2016-09-27 10:15:00,89.03,89.18,89.01,89.15,40787.0,79.7536,79.888,79.7357,79.8611,40787.0
2016-09-27 10:20:00,89.17,89.21,89.09,89.15,9856.0,79.879,79.9149,79.8074,79.8611,9856.0
2016-09-27 10:25:00,89.11,89.16,89.07,89.15,8320.0,79.8253,79.8701,79.7894,79.8611,8320.0
2016-09-27 10:30:00,89.15,89.22,89.15,89.18,39533.0,79.8611,79.9238,79.8611,79.888,39533.0
2016-09-27 10:35:00,89.18,89.18,89.09,89.1,10138.0,79.888,79.888,79.8074,79.8163,10138.0
2016-09-27 10:40:00,89.09,89.12,89.05,89.1,7229.0,79.8074,79.8342,79.7715,79.8163,7229.0
2016-09-27 10:45:00,89.09,89.21,89.09,89.19,13224.0,79.8074,79.9149,79.8074,79.8969,13224.0
2016-09-27 10:50:00,89.21,89.25,89.17,89.19,25279.0,79.9149,79.9507,79.879,79.8969,25279.0
2016-09-27 10:55:00,89.19,89.27,89.07,89.1,25173.0,79.8969,79.9686,79.7894,79.8163,25173.0
2016-09-27 11:00:00,89.1,89.21,89.07,89.21,18977.0,79.8163,79.9149,79.7894,79.9149,18977.0
2016-09-27 11:05:00,89.22,89.22,89.17,89.18,27631.0,79.9238,79.9238,79.879,79.888,27631.0
2016-09-27 11:10:00,89.17,89.27,89.17,89.24,15729.0,79.879,79.9686,79.879,79.9417,15729.0
2016-09-27 11:15:00,89.26,89.28,89.24,89.25,9724.0,79.9596,79.9776,79.9417,79.9507,9724.0
2016-09-27 11:20:00,89.26,89.35,89.25,89.3,15318.0,79.9596,80.0403,79.9507,79.9955,15318.0
2016-09-27 11:25:00,89.3,89.45,89.29,89.45,14284.0,79.9955,80.1298,79.9865,80.1298,14284.0
2016-09-27 11:30:00,89.43,89.5,89.41,89.5,16272.0,80.1119,80.1746,80.094,80.1746,16272.0
2016-09-27 11:35:00,89.48,89.5,89.45,89.49,9635.0,80.1567,80.1746,80.1298,80.1657,9635.0
2016-09-27 11:40:00,89.47,89.47,89.44,89.46,7768.0,80.1478,80.1478,80.1209,80.1388,7768.0
2016-09-27 11:45:00,89.45,89.45,89.4,89.43,14361.0,80.1298,80.1298,80.0851,80.1119,14361.0
2016-09-27 11:50:00,89.44,89.47,89.38,89.4,7216.0,80.1209,80.1478,80.0671,80.0851,7216.0
2016-09-27 11:55:00,89.4,89.4,89.33,89.33,7410.0,80.0851,80.0851,80.0224,80.0224,7410.0
2016-09-27 12:00:00,89.33,89.38,89.29,89.38,7353.0,80.0224,80.0671,79.9865,80.0671,7353.0
2016-09-27 12:05:00,89.37,89.38,89.26,89.27,5458.0,80.0582,80.0671,79.9596,79.9686,5458.0
2016-09-27 12:10:00,89.25,89.32,89.24,89.28,7202.0,79.9507,80.0134,79.9417,79.9776,7202.0
2016-09-27 12:15:00,89.26,89.3,89.25,89.29,3186.0,79.9596,79.9955,79.9507,79.9865,3186.0
2016-09-27 12:20:00,89.29,89.59,89.28,89.53,16848.0,79.9865,80.2553,79.9776,80.2015,16848.0
2016-09-27 12:25:00,89.53,89.55,89.49,89.52,22313.0,80.2015,80.2194,80.1657,80.1926,22313.0
2016-09-27 12:30:00,89.52,89.52,89.43,89.45,6313.0,80.1926,80.1926,80.1119,80.1298,6313.0
2016-09-27 12:35:00,89.45,89.49,89.34,89.36,10906.0,80.1298,80.1657,80.0313,80.0492,10906.0
2016-09-27 12:40:00,89.38,89.46,89.35,89.45,9274.0,80.0671,80.1388,80.0403,80.1298,9274.0
2016-09-27 12:45:00,89.45,89.45,89.38,89.39,4415.0,80.1298,80.1298,80.0671,80.0761,4415.0
2016-09-27 12:50:00,89.38,89.42,89.37,89.4,6946.0,80.0671,80.103,80.0582,80.0851,6946.0
2016-09-27 12:55:00,89.39,89.48,89.39,89.47,6641.0,80.0761,80.1567,80.0761,80.1478,6641.0
2016-09-27 13:00:00,89.47,89.5,89.46,89.47,5936.0,80.1478,80.1746,80.1388,80.1478,5936.0
2016-09-27 13:05:00,89.46,89.49,89.45,89.46,6895.0,80.1388,80.1657,80.1298,80.1388,6895.0
2016-09-27 13:10:00,89.45,89.45,89.38,89.39,5496.0,80.1298,80.1298,80.0671,80.0761,5496.0
2016-09-27 13:15:00,89.4,89.43,89.39,89.4,7124.0,80.0851,80.1119,80.0761,80.0851,7124.0
2016-09-27 13:20:00,89.41,89.49,89.4,89.49,8501.0,80.094,80.1657,80.0851,80.1657,8501.0
2016-09-27 13:25:00,89.49,89.57,89.49,89.57,6792.0,80.1657,80.2373,80.1657,80.2373,6792.0
2016-09-27 13:30:00,89.56,89.57,89.5,89.5,7939.0,80.2284,80.2373,80.1746,80.1746,7939.0
2016-09-27 13:35:00,89.5,89.53,89.49,89.52,8232.0,80.1746,80.2015,80.1657,80.1926,8232.0
2016-09-27 13:40:00,89.52,89.52,89.44,89.46,4636.0,80.1926,80.1926,80.1209,80.1388,4636.0
2016-09-27 13:45:00,89.47,89.49,89.44,89.44,4871.0,80.1478,80.1657,80.1209,80.1209,4871.0
2016-09-27 13:50:00,89.44,89.49,89.44,89.48,8826.0,80.1209,80.1657,80.1209,80.1567,8826.0
2016-09-27 13:55:00,89.47,89.48,89.38,89.4,10074.0,80.1478,80.1567,80.0671,80.0851,10074.0
2016-09-27 14:00:00,89.39,89.4,89.34,89.36,8851.0,80.0761,80.0851,80.0313,80.0492,8851.0
2016-09-27 14:05:00,89.35,89.36,89.32,89.33,8802.0,80.0403,80.0492,80.0134,80.0224,8802.0
2016-09-27 14:10:00,89.33,89.39,89.33,89.38,8740.0,80.0224,80.0761,80.0224,80.0671,8740.0
2016-09-27 14:15:00,89.39,89.4,89.37,89.39,7339.0,80.0761,80.0851,80.0582,80.0761,7339.0
2016-09-27 14:20:00,89.4,89.46,89.39,89.45,14264.0,80.0851,80.1388,80.0761,80.1298,14264.0
2016-09-27 14:25:00,89.44,89.46,89.41,89.44,38853.0,80.1209,80.1388,80.094,80.1209,38853.0
2016-09-27 14:30:00,89.44,89.44,89.33,89.34,14816.0,80.1209,80.1209,80.0224,80.0313,14816.0
2016-09-27 14:35:00,89.33,89.36,89.31,89.36,13681.0,80.0224,80.0492,80.0044,80.0492,13681.0
2016-09-27 14:40:00,89.35,89.37,89.31,89.32,11643.0,80.0403,80.0582,80.0044,80.0134,11643.0
2016-09-27 14:45:00,89.31,89.36,89.31,89.33,10284.0,80.0044,80.0492,80.0044,80.0224,10284.0
2016-09-27 14:50:00,89.31,89.34,89.27,89.34,12933.0,80.0044,80.0313,79.9686,80.0313,12933.0
2016-09-27 14:55:00,89.33,89.36,89.29,89.35,12102.0,80.0224,80.0492,79.9865,80.0403,12102.0
2016-09-27 15:00:00,89.35,89.35,89.29,89.33,21159.0,80.0403,80.0403,79.9865,80.0224,21159.0
2016-09-27 15:05:00,89.34,89.37,89.33,89.36,19776.0,80.0313,80.0582,80.0224,80.0492,19776.0
2016-09-27 15:10:00,89.36,89.37,89.3,89.31,55866.0,80.0492,80.0582,79.9955,80.0044,55866.0
2016-09-27 15:15:00,89.3,89.33,89.29,89.3,16953.0,79.9955,80.0224,79.9865,79.9955,16953.0
2016-09-27 15:20:00,89.3,89.3,89.21,89.27,17570.0,79.9955,79.9955,79.9149,79.9686,17570.0
2016-09-27 15:25:00,89.27,89.34,89.27,89.32,14949.0,79.9686,80.0313,79.9686,80.0134,14949.0
2016-09-27 15:30:00,89.31,89.31,89.21,89.21,62496.0,80.0044,80.0044,79.9149,79.9149,62496.0
2016-09-27 15:35:00,89.22,89.27,89.19,89.26,28903.0,79.9238,79.9686,79.8969,79.9596,28903.0
2016-09-27 15:40:00,89.26,89.32,89.24,89.32,84676.0,79.9596,80.0134,79.9417,80.0134,84676.0
2016-09-27 15:45:00,89.31,89.32,89.25,89.26,26325.0,80.0044,80.0134,79.9507,79.9596,26325.0
2016-09-27 15:50:00,89.26,89.31,89.25,89.31,53211.0,79.9596,80.0044,79.9507,80.0044,53211.0
2016-09-27 15:55:00,89.31,89.44,89.28,89.39,153822.0,80.0044,80.1209,79.9776,80.0761,153822.0
2016-09-28 09:30:00,89.45,89.76,89.41,89.5,71817.0,80.1298,80.4075,80.094,80.1746,71817.0
2016-09-28 09:35:00,89.59,89.59,89.25,89.3,96118.0,80.2553,80.2553,79.9507,79.9955,96118.0
2016-09-28 09:40:00,89.28,89.28,88.99,88.99,20176.0,79.9776,79.9776,79.7178,79.7178,20176.0
2016-09-28 09:45:00,89.01,89.34,89.01,89.34,10837.0,79.7357,80.0313,79.7357,80.0313,10837.0
2016-09-28 09:50:00,89.34,89.48,89.32,89.43,20477.0,80.0313,80.1567,80.0134,80.1119,20477.0
2016-09-28 09:55:00,89.44,89.44,88.86,88.86,41408.0,80.1209,80.1209,79.6013,79.6013,41408.0
2016-09-28 10:00:00,88.86,88.91,88.69,88.74,28710.0,79.6013,79.6461,79.449,79.4938,28710.0
2016-09-28 10:05:00,88.71,88.72,88.57,88.62,31390.0,79.467,79.4759,79.3415,79.3863,31390.0
2016-09-28 10:10:00,88.63,88.7,88.35,88.48,18135.0,79.3953,79.458,79.1445,79.2609,18135.0
2016-09-28 10:15:00,88.47,88.59,88.47,88.53,8628.0,79.252,79.3595,79.252,79.3057,8628.0
2016-09-28 10:20:00,88.51,88.52,88.37,88.39,28438.0,79.2878,79.2967,79.1624,79.1803,28438.0
2016-09-28 10:25:00,88.39,88.46,88.38,88.42,7501.0,79.1803,79.243,79.1713,79.2072,7501.0
2016-09-28 10:30:00,88.41,88.43,88.35,88.4,4646.0,79.1982,79.2161,79.1445,79.1893,4646.0
2016-09-28 10:35:00,88.4,88.44,88.38,88.44,16785.0,79.1893,79.2251,79.1713,79.2251,16785.0
2016-09-28 10:40:00,88.43,88.47,88.36,88.38,10211.0,79.2161,79.252,79.1534,79.1713,10211.0
2016-09-28 10:45:00,88.38,88.38,88.24,88.25,34369.0,79.1713,79.1713,79.0459,79.0549,34369.0
2016-09-28 10:50:00,88.25,88.26,88.18,88.24,41684.0,79.0549,79.0638,78.9922,79.0459,41684.0
2016-09-28 10:55:00,88.23,88.4,88.22,88.31,15072.0,79.037,79.1893,79.028,79.1086,15072.0
2016-09-28 11:00:00,88.3,88.34,88.22,88.22,15086.0,79.0997,79.1355,79.028,79.028,15086.0
2016-09-28 11:05:00,88.17,88.25,88.16,88.22,5305.0,78.9832,79.0549,78.9743,79.028,5305.0
2016-09-28 11:10:00,88.24,88.37,88.21,88.37,6509.0,79.0459,79.1624,79.019,79.1624,6509.0
2016-09-28 11:15:00,88.35,88.4,88.26,88.32,9406.0,79.1445,79.1893,79.0638,79.1176,9406.0
2016-09-28 11:20:00,88.31,88.34,88.24,88.24,5300.0,79.1086,79.1355,79.0459,79.0459,5300.0
2016-09-28 11:25:00,88.24,88.25,88.15,88.17,13967.0,79.0459,79.0549,78.9653,78.9832,13967.0
2016-09-28 11:30:00,88.18,88.18,88.02,88.07,10846.0,78.9922,78.9922,78.8488,78.8936,10846.0
2016-09-28 11:35:00,88.08,88.13,88.08,88.11,7348.0,78.9026,78.9474,78.9026,78.9295,7348.0
2016-09-28 11:40:00,88.11,88.2,88.11,88.18,9558.0,78.9295,79.0101,78.9295,78.9922,9558.0
2016-09-28 11:45:00,88.19,88.26,88.19,88.21,7830.0,79.0011,79.0638,79.0011,79.019,7830.0
2016-09-28 11:50:00,88.19,88.23,88.18,88.21,4709.0,79.0011,79.037,78.9922,79.019,4709.0
2016-09-28 11:55:00,88.22,88.23,88.11,88.12,10600.0,79.028,79.037,78.9295,78.9384,10600.0
2016-09-28 12:00:00,88.1,88.15,88.05,88.15,10239.0,78.9205,78.9653,78.8757,78.9653,10239.0
2016-09-28 12:05:00,88.15,88.22,88.15,88.2,8022.0,78.9653,79.028,78.9653,79.0101,8022.0
2016-09-28 12:10:00,88.19,88.32,88.17,88.32,6261.0,79.0011,79.1176,78.9832,79.1176,6261.0
2016-09-28 12:15:00,88.31,88.32,88.21,88.21,8147.0,79.1086,79.1176,79.019,79.019,8147.0
2016-09-28 12:20:00,88.23,88.23,88.18,88.2,3323.0,79.037,79.037,78.9922,79.0101,3323.0
2016-09-28 12:25:00,88.2,88.23,88.18,88.18,2344.0,79.0101,79.037,78.9922,78.9922,2344.0
2016-09-28 12:30:00,88.21,88.22,88.12,88.12,6798.0,79.019,79.028,78.9384,78.9384,6798.0
2016-09-28 12:35:00,88.1,88.14,88.09,88.11,8062.0,78.9205,78.9563,78.9116,78.9295,8062.0
2016-09-28 12:40:00,88.1,88.11,88.06,88.07,7401.0,78.9205,78.9295,78.8847,78.8936,7401.0
2016-09-28 12:45:00,88.07,88.1,88.07,88.1,5624.0,78.8936,78.9205,78.8936,78.9205,5624.0
2016-09-28 12:50:00,88.12,88.12,88.07,88.1,6746.0,78.9384,78.9384,78.8936,78.9205,6746.0
2016-09-28 12:55:00,88.11,88.12,88.09,88.09,8035.0,78.9295,78.9384,78.9116,78.9116,8035.0
2016-09-28 13:00:00,88.08,88.09,88.05,88.09,8881.0,78.9026,78.9116,78.8757,78.9116,8881.0
2016-09-28 13:05:00,88.09,88.11,88.08,88.11,3602.0,78.9116,78.9295,78.9026,78.9295,3602.0
2016-09-28 13:10:00,88.12,88.15,88.1,88.14,8207.0,78.9384,78.9653,78.9205,78.9563,8207.0
2016-09-28 13:15:00,88.14,88.21,88.13,88.21,24203.0,78.9563,79.019,78.9474,79.019,24203.0
2016-09-28 13:20:00,88.22,88.28,88.21,88.25,5700.0,79.028,79.0818,79.019,79.0549,5700.0
2016-09-28 13:25:00,88.23,88.31,88.23,88.29,6631.0,79.037,79.1086,79.037,79.0907,6631.0
2016-09-28 13:30:00,88.31,88.41,88.31,88.38,4783.0,79.1086,79.1982,79.1086,79.1713,4783.0
2016-09-28 13:35:00,88.4,88.41,88.33,88.35,4103.0,79.1893,79.1982,79.1265,79.1445,4103.0
2016-09-28 13:40:00,88.36,88.45,88.36,88.43,8583.0,79.1534,79.234,79.1534,79.2161,8583.0
2016-09-28 13:45:00,88.43,88.45,88.36,88.37,11608.0,79.2161,79.234,79.1534,79.1624,11608.0
2016-09-28 13:50:00,88.37,88.4,88.36,88.37,6636.0,79.1624,79.1893,79.1534,79.1624,6636.0
2016-09-28 13:55:00,88.37,88.37,88.33,88.33,4594.0,79.1624,79.1624,79.1265,79.1265,4594.0
2016-09-28 14:00:00,88.34,88.35,88.27,88.33,30192.0,79.1355,79.1445,79.0728,79.1265,30192.0
2016-09-28 14:05:00,88.35,88.39,88.3,88.34,13726.0,79.1445,79.1803,79.0997,79.1355,13726.0
2016-09-28 14:10:00,88.35,88.45,88.35,88.43,18229.0,79.1445,79.234,79.1445,79.2161,18229.0
2016-09-28 14:15:00,88.43,88.48,88.42,88.45,5281.0,79.2161,79.2609,79.2072,79.234,5281.0
2016-09-28 14:20:00,88.45,88.48,88.38,88.39,12326.0,79.234,79.2609,79.1713,79.1803,12326.0
2016-09-28 14:25:00,88.38,88.45,88.34,88.38,11930.0,79.1713,79.234,79.1355,79.1713,11930.0
2016-09-28 14:30:00,88.39,88.43,88.35,88.36,10377.0,79.1803,79.2161,79.1445,79.1534,10377.0
2016-09-28 14:35:00,88.37,88.39,88.29,88.34,14170.0,79.1624,79.1803,79.0907,79.1355,14170.0
2016-09-28 14:40:00,88.38,88.4,88.28,88.31,9969.0,79.1713,79.1893,79.0818,79.1086,9969.0
2016-09-28 14:45:00,88.34,88.41,88.34,88.4,12562.0,79.1355,79.1982,79.1355,79.1893,12562.0
2016-09-28 14:50:00,88.4,88.43,88.38,88.42,6303.0,79.1893,79.2161,79.1713,79.2072,6303.0
2016-09-28 14:55:00,88.41,88.45,88.39,88.42,9486.0,79.1982,79.234,79.1803,79.2072,9486.0
2016-09-28 15:00:00,88.42,88.5,88.42,88.47,10011.0,79.2072,79.2788,79.2072,79.252,10011.0
2016-09-28 15:05:00,88.48,88.5,88.41,88.43,9046.0,79.2609,79.2788,79.1982,79.2161,9046.0
2016-09-28 15:10:00,88.44,88.44,88.33,88.35,12321.0,79.2251,79.2251,79.1265,79.1445,12321.0
2016-09-28 15:15:00,88.35,88.41,88.35,88.36,10828.0,79.1445,79.1982,79.1445,79.1534,10828.0
2016-09-28 15:20:00,88.36,88.46,88.35,88.45,12884.0,79.1534,79.243,79.1445,79.234,12884.0
2016-09-28 15:25:00,88.45,88.45,88.36,88.39,15057.0,79.234,79.234,79.1534,79.1803,15057.0
2016-09-28 15:30:00,88.39,88.43,88.36,88.4,18080.0,79.1803,79.2161,79.1534,79.1893,18080.0
2016-09-28 15:35:00,88.41,88.42,88.37,88.39,21248.0,79.1982,79.2072,79.1624,79.1803,21248.0
2016-09-28 15:40:00,88.4,88.51,88.39,88.49,25229.0,79.1893,79.2878,79.1803,79.2699,25229.0
2016-09-28 15:45:00,88.48,88.54,88.45,88.46,29509.0,79.2609,79.3147,79.234,79.243,29509.0
2016-09-28 15:50:00,88.47,88.53,88.45,88.49,36036.0,79.252,79.3057,79.234,79.2699,36036.0
2016-09-28 15:55:00,88.49,88.52,88.44,88.45,82760.0,79.2699,79.2967,79.2251,79.234,82760.0
2016-09-29 09:30:00,88.34,88.5,88.13,88.13,14794.0,79.1355,79.2788,78.9474,78.9474,14794.0
2016-09-29 09:35:00,88.12,88.18,87.94,88.0,7692.0,78.9384,78.9922,78.7772,78.8309,7692.0
2016-09-29 09:40:00,87.98,88.1,87.98,88.1,10661.0,78.813,78.9205,78.813,78.9205,10661.0
2016-09-29 09:45:00,88.09,88.1,87.97,88.01,11669.0,78.9116,78.9205,78.8041,78.8399,11669.0
2016-09-29 09:50:00,87.99,87.99,87.89,87.94,12543.0,78.822,78.822,78.7324,78.7772,12543.0
2016-09-29 09:55:00,87.93,87.93,87.75,87.76,9593.0,78.7682,78.7682,78.607,78.6159,9593.0
2016-09-29 10:00:00,87.75,88.06,87.68,88.05,16641.0,78.607,78.8847,78.5443,78.8757,16641.0
2016-09-29 10:05:00,88.06,88.06,87.87,87.9,3505.0,78.8847,78.8847,78.7145,78.7413,3505.0
2016-09-29 10:10:00,87.89,87.89,87.73,87.73,17275.0,78.7324,78.7324,78.5891,78.5891,17275.0
2016-09-29 10:15:00,87.74,87.78,87.59,87.78,30086.0,78.598,78.6339,78.4636,78.6339,30086.0
2016-09-29 10:20:00,87.77,87.8,87.66,87.67,6006.0,78.6249,78.6518,78.5264,78.5353,6006.0
2016-09-29 10:25:00,87.69,87.77,87.68,87.72,15329.0,78.5532,78.6249,78.5443,78.5801,15329.0
2016-09-29 10:30:00,87.74,87.9,87.72,87.86,8933.0,78.598,78.7413,78.5801,78.7055,8933.0
2016-09-29 10:35:00,87.84,87.84,87.78,87.83,8801.0,78.6876,78.6876,78.6339,78.6786,8801.0
2016-09-29 10:40:00,87.83,87.83,87.63,87.65,7587.0,78.6786,78.6786,78.4995,78.5174,7587.0
2016-09-29 10:45:00,87.65,87.65,87.43,87.43,15729.0,78.5174,78.5174,78.3203,78.3203,15729.0
2016-09-29 10:50:00,87.44,87.48,87.35,87.36,23436.0,78.3293,78.3651,78.2487,78.2576,23436.0
2016-09-29 10:55:00,87.37,87.42,87.27,87.29,26340.0,78.2666,78.3114,78.177,78.1949,26340.0
2016-09-29 11:00:00,87.29,87.29,87.13,87.16,22203.0,78.1949,78.1949,78.0516,78.0785,22203.0
2016-09-29 11:05:00,87.16,87.22,87.01,87.06,68592.0,78.0785,78.1322,77.9441,77.9889,68592.0
2016-09-29 11:10:00,87.05,87.07,86.98,87.04,54903.0,77.9799,77.9978,77.9172,77.971,54903.0
2016-09-29 11:15:00,87.04,87.09,86.98,87.09,23150.0,77.971,78.0157,77.9172,78.0157,23150.0
2016-09-29 11:20:00,87.09,87.13,87.02,87.04,33334.0,78.0157,78.0516,77.953,77.971,33334.0
2016-09-29 11:25:00,87.04,87.27,86.98,87.23,23391.0,77.971,78.177,77.9172,78.1412,23391.0
2016-09-29 11:30:00,87.23,87.26,87.18,87.2,15830.0,78.1412,78.168,78.0964,78.1143,15830.0
2016-09-29 11:35:00,87.19,87.23,87.16,87.17,18699.0,78.1053,78.1412,78.0785,78.0874,18699.0
2016-09-29 11:40:00,87.17,87.26,87.17,87.25,20491.0,78.0874,78.168,78.0874,78.1591,20491.0
2016-09-29 11:45:00,87.26,87.28,87.22,87.24,10548.0,78.168,78.1859,78.1322,78.1501,10548.0
2016-09-29 11:50:00,87.24,87.24,87.11,87.12,8963.0,78.1501,78.1501,78.0337,78.0426,8963.0
2016-09-29 11:55:00,87.12,87.13,87.04,87.06,20473.0,78.0426,78.0516,77.971,77.9889,20473.0
2016-09-29 12:00:00,87.04,87.06,87.01,87.04,16194.0,77.971,77.9889,77.9441,77.971,16194.0
2016-09-29 12:05:00,87.04,87.23,87.03,87.21,20945.0,77.971,78.1412,77.962,78.1232,20945.0
2016-09-29 12:10:00,87.2,87.23,87.16,87.23,10448.0,78.1143,78.1412,78.0785,78.1412,10448.0
2016-09-29 12:15:00,87.23,87.24,87.16,87.18,5936.0,78.1412,78.1501,78.0785,78.0964,5936.0
2016-09-29 12:20:00,87.17,87.18,87.13,87.17,8127.0,78.0874,78.0964,78.0516,78.0874,8127.0
2016-09-29 12:25:00,87.18,87.26,87.16,87.18,4715.0,78.0964,78.168,78.0785,78.0964,4715.0
2016-09-29 12:30:00,87.18,87.2,87.1,87.1,4100.0,78.0964,78.1143,78.0247,78.0247,4100.0
2016-09-29 12:35:00,87.1,87.1,87.04,87.05,6821.0,78.0247,78.0247,77.971,77.9799,6821.0
2016-09-29 12:40:00,87.02,87.02,86.92,86.94,11297.0,77.953,77.953,77.8635,77.8814,11297.0
2016-09-29 12:45:00,86.93,86.95,86.71,86.74,14639.0,77.8724,77.8903,77.6753,77.7022,14639.0
2016-09-29 12:50:00,86.7,86.73,86.57,86.67,20866.0,77.6664,77.6933,77.5499,77.6395,20866.0
2016-09-29 12:55:00,86.67,86.71,86.59,86.66,20208.0,77.6395,77.6753,77.5678,77.6305,20208.0
2016-09-29 13:00:00,86.66,86.7,86.58,86.64,15150.0,77.6305,77.6664,77.5589,77.6126,15150.0
2016-09-29 13:05:00,86.7,86.88,86.7,86.88,12042.0,77.6664,77.8276,77.6664,77.8276,12042.0
2016-09-29 13:10:00,86.9,87.04,86.81,86.81,11699.0,77.8455,77.971,77.7649,77.7649,11699.0
2016-09-29 13:15:00,86.76,86.88,86.76,86.81,10736.0,77.7201,77.8276,77.7201,77.7649,10736.0
2016-09-29 13:20:00,86.8,86.89,86.74,86.89,6292.0,77.756,77.8366,77.7022,77.8366,6292.0
2016-09-29 13:25:00,86.88,86.89,86.77,86.81,4138.0,77.8276,77.8366,77.7291,77.7649,4138.0
2016-09-29 13:30:00,86.79,86.92,86.79,86.91,19159.0,77.747,77.8635,77.747,77.8545,19159.0
2016-09-29 13:35:00,86.9,86.9,86.79,86.8,6005.0,77.8455,77.8455,77.747,77.756,6005.0
2016-09-29 13:40:00,86.75,86.76,86.67,86.76,8418.0,77.7112,77.7201,77.6395,77.7201,8418.0
2016-09-29 13:45:00,86.73,86.77,86.68,86.77,9427.0,77.6933,77.7291,77.6485,77.7291,9427.0
2016-09-29 13:50:00,86.76,86.79,86.61,86.66,55399.0,77.7201,77.747,77.5858,77.6305,55399.0
2016-09-29 13:55:00,86.63,86.71,86.57,86.66,47065.0,77.6037,77.6753,77.5499,77.6305,47065.0
2016-09-29 14:00:00,86.66,86.68,86.6,86.62,9047.0,77.6305,77.6485,77.5768,77.5947,9047.0
2016-09-29 14:05:00,86.63,86.74,86.62,86.73,14884.0,77.6037,77.7022,77.5947,77.6933,14884.0
2016-09-29 14:10:00,86.73,86.75,86.67,86.75,21953.0,77.6933,77.7112,77.6395,77.7112,21953.0
2016-09-29 14:15:00,86.75,86.83,86.74,86.79,10578.0,77.7112,77.7828,77.7022,77.747,10578.0
2016-09-29 14:20:00,86.82,86.86,86.82,86.86,5498.0,77.7739,77.8097,77.7739,77.8097,5498.0
2016-09-29 14:25:00,86.87,87.02,86.86,87.01,5741.0,77.8187,77.953,77.8097,77.9441,5741.0
2016-09-29 14:30:00,87.0,87.08,86.92,87.05,22780.0,77.9351,78.0068,77.8635,77.9799,22780.0
2016-09-29 14:35:00,87.06,87.17,87.05,87.15,12564.0,77.9889,78.0874,77.9799,78.0695,12564.0
2016-09-29 14:40:00,87.14,87.15,87.1,87.1,5119.0,78.0605,78.0695,78.0247,78.0247,5119.0
2016-09-29 14:45:00,87.11,87.24,87.09,87.19,13853.0,78.0337,78.1501,78.0157,78.1053,13853.0
2016-09-29 14:50:00,87.19,87.19,87.08,87.11,10834.0,78.1053,78.1053,78.0068,78.0337,10834.0
2016-09-29 14:55:00,87.11,87.17,87.0,87.0,4311.0,78.0337,78.0874,77.9351,77.9351,4311.0
2016-09-29 15:00:00,87.0,87.08,86.97,87.03,10101.0,77.9351,78.0068,77.9082,77.962,10101.0
2016-09-29 15:05:00,87.02,87.03,86.96,87.01,22269.0,77.953,77.962,77.8993,77.9441,22269.0
2016-09-29 15:10:00,86.99,87.04,86.94,87.01,21582.0,77.9262,77.971,77.8814,77.9441,21582.0
2016-09-29 15:15:00,87.0,87.02,86.92,86.92,12394.0,77.9351,77.953,77.8635,77.8635,12394.0
2016-09-29 15:20:00,86.91,87.04,86.88,86.94,14076.0,77.8545,77.971,77.8276,77.8814,14076.0
2016-09-29 15:25:00,86.95,87.02,86.84,87.02,24488.0,77.8903,77.953,77.7918,77.953,24488.0
2016-09-29 15:30:00,87.02,87.13,86.96,87.1,23977.0,77.953,78.0516,77.8993,78.0247,23977.0
2016-09-29 15:35:00,87.11,87.21,87.08,87.21,28054.0,78.0337,78.1232,78.0068,78.1232,28054.0
2016-09-29 15:40:00,87.21,87.22,86.97,87.02,54635.0,78.1232,78.1322,77.9082,77.953,54635.0
2016-09-29 15:45:00,87.0,87.04,86.93,86.94,61459.0,77.9351,77.971,77.8724,77.8814,61459.0
2016-09-29 15:50:00,86.93,86.96,86.88,86.92,65518.0,77.8724,77.8993,77.8276,77.8635,65518.0
2016-09-29 15:55:00,86.92,86.94,86.8,86.87,82775.0,77.8635,77.8814,77.756,77.8187,82775.0
2016-09-30 09:30:00,87.14,87.6,87.14,87.5,67821.0,78.0605,78.4726,78.0605,78.383,67821.0
2016-09-30 09:35:00,87.57,87.78,87.56,87.65,14483.0,78.4457,78.6339,78.4368,78.5174,14483.0
2016-09-30 09:40:00,87.67,87.96,87.62,87.87,11755.0,78.5353,78.7951,78.4905,78.7145,11755.0
2016-09-30 09:45:00,87.86,87.9,87.75,87.9,9335.0,78.7055,78.7413,78.607,78.7413,9335.0
2016-09-30 09:50:00,87.9,87.97,87.73,87.81,11924.0,78.7413,78.8041,78.5891,78.6607,11924.0
2016-09-30 09:55:00,87.83,87.9,87.79,87.86,19517.0,78.6786,78.7413,78.6428,78.7055,19517.0
2016-09-30 10:00:00,87.85,88.11,87.83,88.09,21751.0,78.6966,78.9295,78.6786,78.9116,21751.0
2016-09-30 10:05:00,88.12,88.18,88.02,88.17,11517.0,78.9384,78.9922,78.8488,78.9832,11517.0
2016-09-30 10:10:00,88.18,88.19,88.09,88.19,18142.0,78.9922,79.0011,78.9116,79.0011,18142.0
2016-09-30 10:15:00,88.2,88.2,88.11,88.15,11699.0,79.0101,79.0101,78.9295,78.9653,11699.0
2016-09-30 10:20:00,88.18,88.2,88.11,88.15,13360.0,78.9922,79.0101,78.9295,78.9653,13360.0
2016-09-30 10:25:00,88.13,88.33,88.11,88.32,12691.0,78.9474,79.1265,78.9295,79.1176,12691.0
2016-09-30 10:30:00,88.34,88.35,88.23,88.26,15689.0,79.1355,79.1445,79.037,79.0638,15689.0
2016-09-30 10:35:00,88.25,88.25,88.14,88.19,23243.0,79.0549,79.0549,78.9563,79.0011,23243.0
2016-09-30 10:40:00,88.16,88.18,87.96,88.02,12438.0,78.9743,78.9922,78.7951,78.8488,12438.0
2016-09-30 10:45:00,88.03,88.11,88.02,88.11,12821.0,78.8578,78.9295,78.8488,78.9295,12821.0
2016-09-30 10:50:00,88.12,88.13,88.05,88.11,11157.0,78.9384,78.9474,78.8757,78.9295,11157.0
2016-09-30 10:55:00,88.11,88.19,88.04,88.19,13217.0,78.9295,79.0011,78.8668,79.0011,13217.0
2016-09-30 11:00:00,88.2,88.24,88.15,88.23,9934.0,79.0101,79.0459,78.9653,79.037,9934.0
2016-09-30 11:05:00,88.23,88.25,88.06,88.11,12053.0,79.037,79.0549,78.8847,78.9295,12053.0
2016-09-30 11:10:00,88.12,88.38,88.12,88.38,13990.0,78.9384,79.1713,78.9384,79.1713,13990.0
2016-09-30 11:15:00,88.38,88.41,88.21,88.31,7463.0,79.1713,79.1982,79.019,79.1086,7463.0
2016-09-30 11:20:00,88.32,88.37,88.29,88.37,8031.0,79.1176,79.1624,79.0907,79.1624,8031.0
2016-09-30 11:25:00,88.38,88.49,88.36,88.48,20861.0,79.1713,79.2699,79.1534,79.2609,20861.0
2016-09-30 11:30:00,88.45,88.47,88.32,88.32,11600.0,79.234,79.252,79.1176,79.1176,11600.0
2016-09-30 11:35:00,88.29,88.31,88.24,88.27,11085.0,79.0907,79.1086,79.0459,79.0728,11085.0
2016-09-30 11:40:00,88.26,88.3,88.26,88.3,11492.0,79.0638,79.0997,79.0638,79.0997,11492.0
2016-09-30 11:45:00,88.3,88.35,88.28,88.34,26653.0,79.0997,79.1445,79.0818,79.1355,26653.0
2016-09-30 11:50:00,88.34,88.35,88.28,88.3,15355.0,79.1355,79.1445,79.0818,79.0997,15355.0
2016-09-30 11:55:00,88.29,88.39,88.28,88.36,13651.0,79.0907,79.1803,79.0818,79.1534,13651.0
2016-09-30 12:00:00,88.36,88.45,88.33,88.41,15210.0,79.1534,79.234,79.1265,79.1982,15210.0
2016-09-30 12:05:00,88.41,88.45,88.37,88.42,12300.0,79.1982,79.234,79.1624,79.2072,12300.0
2016-09-30 12:10:00,88.41,88.41,88.33,88.4,9346.0,79.1982,79.1982,79.1265,79.1893,9346.0
2016-09-30 12:15:00,88.4,88.45,88.38,88.41,7175.0,79.1893,79.234,79.1713,79.1982,7175.0
2016-09-30 12:20:00,88.39,88.45,88.38,88.41,6690.0,79.1803,79.234,79.1713,79.1982,6690.0
2016-09-30 12:25:00,88.41,88.47,88.38,88.44,4704.0,79.1982,79.252,79.1713,79.2251,4704.0
2016-09-30 12:30:00,88.44,88.48,88.4,88.4,7395.0,79.2251,79.2609,79.1893,79.1893,7395.0
2016-09-30 12:35:00,88.4,88.46,88.34,88.46,15116.0,79.1893,79.243,79.1355,79.243,15116.0
2016-09-30 12:40:00,88.47,88.47,88.33,88.4,8924.0,79.252,79.252,79.1265,79.1893,8924.0
2016-09-30 12:45:00,88.41,88.45,88.39,88.44,6970.0,79.1982,79.234,79.1803,79.2251,6970.0
2016-09-30 12:50:00,88.45,88.45,88.36,88.43,6174.0,79.234,79.234,79.1534,79.2161,6174.0
2016-09-30 12:55:00,88.42,88.49,88.42,88.46,12075.0,79.2072,79.2699,79.2072,79.243,12075.0
2016-09-30 13:00:00,88.46,88.48,88.43,88.47,8423.0,79.243,79.2609,79.2161,79.252,8423.0
2016-09-30 13:05:00,88.46,88.46,88.38,88.41,7517.0,79.243,79.243,79.1713,79.1982,7517.0
2016-09-30 13:10:00,88.42,88.43,88.4,88.43,6011.0,79.2072,79.2161,79.1893,79.2161,6011.0
2016-09-30 13:15:00,88.42,88.45,88.4,88.42,9558.0,79.2072,79.234,79.1893,79.2072,9558.0
2016-09-30 13:20:00,88.43,88.44,88.35,88.35,5741.0,79.2161,79.2251,79.1445,79.1445,5741.0
2016-09-30 13:25:00,88.36,88.36,88.29,88.36,9615.0,79.1534,79.1534,79.0907,79.1534,9615.0
2016-09-30 13:30:00,88.34,88.39,88.33,88.39,6842.0,79.1355,79.1803,79.1265,79.1803,6842.0
2016-09-30 13:35:00,88.38,88.44,88.38,88.44,16078.0,79.1713,79.2251,79.1713,79.2251,16078.0
2016-09-30 13:40:00,88.44,88.5,88.44,88.48,6216.0,79.2251,79.2788,79.2251,79.2609,6216.0
2016-09-30 13:45:00,88.47,88.53,88.43,88.43,13090.0,79.252,79.3057,79.2161,79.2161,13090.0
2016-09-30 13:50:00,88.43,88.46,88.38,88.45,10430.0,79.2161,79.243,79.1713,79.234,10430.0
2016-09-30 13:55:00,88.44,88.48,88.39,88.43,15450.0,79.2251,79.2609,79.1803,79.2161,15450.0
2016-09-30 14:00:00,88.42,88.46,88.39,88.45,8796.0,79.2072,79.243,79.1803,79.234,8796.0
2016-09-30 14:05:00,88.43,88.45,88.33,88.33,16034.0,79.2161,79.234,79.1265,79.1265,16034.0
2016-09-30 14:10:00,88.34,88.44,88.33,88.37,8550.0,79.1355,79.2251,79.1265,79.1624,8550.0
2016-09-30 14:15:00,88.36,88.42,88.36,88.38,6660.0,79.1534,79.2072,79.1534,79.1713,6660.0
2016-09-30 14:20:00,88.39,88.41,88.37,88.39,9118.0,79.1803,79.1982,79.1624,79.1803,9118.0
2016-09-30 14:25:00,88.39,88.47,88.38,88.46,10557.0,79.1803,79.252,79.1713,79.243,10557.0
2016-09-30 14:30:00,88.46,88.48,88.4,88.44,19000.0,79.243,79.2609,79.1893,79.2251,19000.0
2016-09-30 14:35:00,88.45,88.46,88.43,88.45,16399.0,79.234,79.243,79.2161,79.234,16399.0
2016-09-30 14:40:00,88.44,88.53,88.44,88.5,15542.0,79.2251,79.3057,79.2251,79.2788,15542.0
2016-09-30 14:45:00,88.51,88.56,88.47,88.55,21321.0,79.2878,79.3326,79.252,79.3236,21321.0
2016-09-30 14:50:00,88.56,88.64,88.52,88.62,13177.0,79.3326,79.4042,79.2967,79.3863,13177.0
2016-09-30 14:55:00,88.61,88.72,88.59,88.72,13368.0,79.3774,79.4759,79.3595,79.4759,13368.0
2016-09-30 15:00:00,88.71,88.8,88.67,88.8,30427.0,79.467,79.5476,79.4311,79.5476,30427.0
2016-09-30 15:05:00,88.79,88.81,88.7,88.78,41987.0,79.5386,79.5565,79.458,79.5297,41987.0
2016-09-30 15:10:00,88.78,88.89,88.75,88.88,18658.0,79.5297,79.6282,79.5028,79.6192,18658.0
2016-09-30 15:15:00,88.88,88.89,88.73,88.79,30350.0,79.6192,79.6282,79.4849,79.5386,30350.0
2016-09-30 15:20:00,88.78,88.87,88.73,88.87,15697.0,79.5297,79.6103,79.4849,79.6103,15697.0
2016-09-30 15:25:00,88.86,88.9,88.85,88.88,20642.0,79.6013,79.6372,79.5924,79.6192,20642.0
2016-09-30 15:30:00,88.87,88.87,88.78,88.78,27736.0,79.6103,79.6103,79.5297,79.5297,27736.0
2016-09-30 15:35:00,88.78,88.84,88.76,88.83,23405.0,79.5297,79.5834,79.5117,79.5744,23405.0
2016-09-30 15:40:00,88.84,88.84,88.73,88.74,62340.0,79.5834,79.5834,79.4849,79.4938,62340.0
2016-09-30 15:45:00,88.75,88.75,88.64,88.69,61310.0,79.5028,79.5028,79.4042,79.449,61310.0
2016-09-30 15:50:00,88.69,88.74,88.65,88.66,71282.0,79.449,79.4938,79.4132,79.4222,71282.0
2016-09-30 15:55:00,88.65,88.66,88.53,88.55,135150.0,79.4132,79.4222,79.3057,79.3236,135150.0
2016-10-03 09:30:00,88.41,88.56,87.85,87.86,42057.0,79.1982,79.3326,78.6966,78.7055,42057.0
2016-10-03 09:35:00,87.97,88.25,87.91,88.22,15883.0,78.8041,79.0549,78.7503,79.028,15883.0
2016-10-03 09:40:00,88.2,88.21,87.88,87.89,12424.0,79.0101,79.019,78.7234,78.7324,12424.0
2016-10-03 09:45:00,87.9,88.08,87.88,88.06,11376.0,78.7413,78.9026,78.7234,78.8847,11376.0
2016-10-03 09:50:00,88.08,88.09,87.96,88.0,14398.0,78.9026,78.9116,78.7951,78.8309,14398.0
2016-10-03 09:55:00,87.99,88.12,87.99,88.1,8098.0,78.822,78.9384,78.822,78.9205,8098.0
2016-10-03 10:00:00,88.08,88.2,88.07,88.1,7664.0,78.9026,79.0101,78.8936,78.9205,7664.0
2016-10-03 10:05:00,88.14,88.14,87.95,88.1,40179.0,78.9563,78.9563,78.7861,78.9205,40179.0
2016-10-03 10:10:00,88.08,88.11,88.04,88.05,3855.0,78.9026,78.9295,78.8668,78.8757,3855.0
2016-10-03 10:15:00,88.05,88.07,87.96,88.0,12633.0,78.8757,78.8936,78.7951,78.8309,12633.0
2016-10-03 10:20:00,88.01,88.02,87.9,87.92,6447.0,78.8399,78.8488,78.7413,78.7593,6447.0
2016-10-03 10:25:00,87.91,88.04,87.86,87.93,7401.0,78.7503,78.8668,78.7055,78.7682,7401.0
2016-10-03 10:30:00,87.9,87.97,87.88,87.88,9464.0,78.7413,78.8041,78.7234,78.7234,9464.0
2016-10-03 10:35:00,87.9,87.92,87.79,87.8,7994.0,78.7413,78.7593,78.6428,78.6518,7994.0
2016-10-03 10:40:00,87.8,87.88,87.69,87.88,10491.0,78.6518,78.7234,78.5532,78.7234,10491.0
2016-10-03 10:45:00,87.86,87.93,87.81,87.91,26763.0,78.7055,78.7682,78.6607,78.7503,26763.0
2016-10-03 10:50:00,87.94,88.02,87.81,87.81,10331.0,78.7772,78.8488,78.6607,78.6607,10331.0
2016-10-03 10:55:00,87.82,87.92,87.82,87.82,9891.0,78.6697,78.7593,78.6697,78.6697,9891.0
2016-10-03 11:00:00,87.79,87.82,87.76,87.81,11819.0,78.6428,78.6697,78.6159,78.6607,11819.0
2016-10-03 11:05:00,87.78,87.85,87.77,87.81,9376.0,78.6339,78.6966,78.6249,78.6607,9376.0
2016-10-03 11:10:00,87.82,87.82,87.74,87.8,6402.0,78.6697,78.6697,78.598,78.6518,6402.0
2016-10-03 11:15:00,87.77,87.86,87.77,87.81,8818.0,78.6249,78.7055,78.6249,78.6607,8818.0
2016-10-03 11:20:00,87.81,87.85,87.77,87.8,7781.0,78.6607,78.6966,78.6249,78.6518,7781.0
2016-10-03 11:25:00,87.8,87.87,87.76,87.76,5011.0,78.6518,78.7145,78.6159,78.6159,5011.0
2016-10-03 11:30:00,87.74,87.81,87.71,87.81,20564.0,78.598,78.6607,78.5711,78.6607,20564.0
2016-10-03 11:35:00,87.8,87.8,87.64,87.69,7928.0,78.6518,78.6518,78.5084,78.5532,7928.0
2016-10-03 11:40:00,87.68,87.77,87.67,87.74,8374.0,78.5443,78.6249,78.5353,78.598,8374.0
2016-10-03 11:45:00,87.75,87.75,87.64,87.64,5596.0,78.607,78.607,78.5084,78.5084,5596.0
2016-10-03 11:50:00,87.65,87.66,87.59,87.63,7664.0,78.5174,78.5264,78.4636,78.4995,7664.0
2016-10-03 11:55:00,87.6,87.7,87.55,87.65,6446.0,78.4726,78.5622,78.4278,78.5174,6446.0
2016-10-03 12:00:00,87.64,87.66,87.58,87.66,7567.0,78.5084,78.5264,78.4547,78.5264,7567.0
2016-10-03 12:05:00,87.66,87.73,87.64,87.73,4846.0,78.5264,78.5891,78.5084,78.5891,4846.0
2016-10-03 12:10:00,87.71,87.72,87.64,87.65,6528.0,78.5711,78.5801,78.5084,78.5174,6528.0
2016-10-03 12:15:00,87.6,87.61,87.58,87.61,2357.0,78.4726,78.4816,78.4547,78.4816,2357.0
2016-10-03 12:20:00,87.61,87.66,87.53,87.55,5547.0,78.4816,78.5264,78.4099,78.4278,5547.0
2016-10-03 12:25:00,87.55,87.63,87.54,87.6,3700.0,78.4278,78.4995,78.4189,78.4726,3700.0
2016-10-03 12:30:00,87.59,87.63,87.54,87.62,6232.0,78.4636,78.4995,78.4189,78.4905,6232.0
2016-10-03 12:35:00,87.63,87.68,87.62,87.64,6379.0,78.4995,78.5443,78.4905,78.5084,6379.0
2016-10-03 12:40:00,87.64,87.74,87.63,87.74,6000.0,78.5084,78.598,78.4995,78.598,6000.0
2016-10-03 12:45:00,87.74,87.76,87.67,87.7,3895.0,78.598,78.6159,78.5353,78.5622,3895.0
2016-10-03 12:50:00,87.69,87.71,87.68,87.7,7149.0,78.5532,78.5711,78.5443,78.5622,7149.0
2016-10-03 12:55:00,87.7,87.7,87.59,87.62,60804.0,78.5622,78.5622,78.4636,78.4905,60804.0
2016-10-03 13:00:00,87.64,87.65,87.58,87.6,9407.0,78.5084,78.5174,78.4547,78.4726,9407.0
2016-10-03 13:05:00,87.59,87.69,87.55,87.67,9365.0,78.4636,78.5532,78.4278,78.5353,9365.0
2016-10-03 13:10:00,87.69,87.73,87.62,87.71,6490.0,78.5532,78.5891,78.4905,78.5711,6490.0
2016-10-03 13:15:00,87.69,87.7,87.62,87.66,6302.0,78.5532,78.5622,78.4905,78.5264,6302.0
2016-10-03 13:20:00,87.66,87.75,87.66,87.75,3008.0,78.5264,78.607,78.5264,78.607,3008.0
2016-10-03 13:25:00,87.76,87.77,87.73,87.76,4916.0,78.6159,78.6249,78.5891,78.6159,4916.0
2016-10-03 13:30:00,87.74,87.8,87.74,87.8,6249.0,78.598,78.6518,78.598,78.6518,6249.0
2016-10-03 13:35:00,87.79,87.79,87.71,87.77,6368.0,78.6428,78.6428,78.5711,78.6249,6368.0
2016-10-03 13:40:00,87.78,87.79,87.71,87.71,3600.0,78.6339,78.6428,78.5711,78.5711,3600.0
2016-10-03 13:45:00,87.72,87.81,87.71,87.77,4249.0,78.5801,78.6607,78.5711,78.6249,4249.0
2016-10-03 13:50:00,87.76,87.78,87.73,87.77,5689.0,78.6159,78.6339,78.5891,78.6249,5689.0
2016-10-03 13:55:00,87.78,87.88,87.78,87.88,6607.0,78.6339,78.7234,78.6339,78.7234,6607.0
2016-10-03 14:00:00,87.86,87.92,87.84,87.88,5747.0,78.7055,78.7593,78.6876,78.7234,5747.0
2016-10-03 14:05:00,87.87,87.89,87.81,87.84,5327.0,78.7145,78.7324,78.6607,78.6876,5327.0
2016-10-03 14:10:00,87.83,87.83,87.76,87.79,5066.0,78.6786,78.6786,78.6159,78.6428,5066.0
2016-10-03 14:15:00,87.79,87.8,87.74,87.76,7550.0,78.6428,78.6518,78.598,78.6159,7550.0
2016-10-03 14:20:00,87.75,87.79,87.74,87.79,6302.0,78.607,78.6428,78.598,78.6428,6302.0
2016-10-03 14:25:00,87.79,87.81,87.74,87.75,7854.0,78.6428,78.6607,78.598,78.607,7854.0
2016-10-03 14:30:00,87.73,87.81,87.73,87.81,5306.0,78.5891,78.6607,78.5891,78.6607,5306.0
2016-10-03 14:35:00,87.81,87.81,87.73,87.73,10204.0,78.6607,78.6607,78.5891,78.5891,10204.0
2016-10-03 14:40:00,87.72,87.8,87.72,87.78,11174.0,78.5801,78.6518,78.5801,78.6339,11174.0
2016-10-03 14:45:00,87.77,87.87,87.76,87.84,29485.0,78.6249,78.7145,78.6159,78.6876,29485.0
2016-10-03 14:50:00,87.83,87.91,87.78,87.89,19376.0,78.6786,78.7503,78.6339,78.7324,19376.0
2016-10-03 14:55:00,87.89,87.92,87.83,87.91,10658.0,78.7324,78.7593,78.6786,78.7503,10658.0
2016-10-03 15:00:00,87.92,87.97,87.9,87.94,9177.0,78.7593,78.8041,78.7413,78.7772,9177.0
2016-10-03 15:05:00,87.94,87.99,87.92,87.97,13602.0,78.7772,78.822,78.7593,78.8041,13602.0
2016-10-03 15:10:00,87.96,88.0,87.94,87.99,7194.0,78.7951,78.8309,78.7772,78.822,7194.0
2016-10-03 15:15:00,88.0,88.02,87.99,88.02,8614.0,78.8309,78.8488,78.822,78.8488,8614.0
2016-10-03 15:20:00,88.02,88.03,87.99,87.99,19262.0,78.8488,78.8578,78.822,78.822,19262.0
2016-10-03 15:25:00,88.0,88.01,87.99,88.0,11662.0,78.8309,78.8399,78.822,78.8309,11662.0
2016-10-03 15:30:00,88.0,88.06,87.99,88.05,15216.0,78.8309,78.8847,78.822,78.8757,15216.0
2016-10-03 15:35:00,88.05,88.11,88.05,88.08,18685.0,78.8757,78.9295,78.8757,78.9026,18685.0
2016-10-03 15:40:00,88.09,88.19,88.08,88.12,26187.0,78.9116,79.0011,78.9026,78.9384,26187.0
2016-10-03 15:45:00,88.13,88.19,88.12,88.18,50963.0,78.9474,79.0011,78.9384,78.9922,50963.0
2016-10-03 15:50:00,88.19,88.19,88.08,88.09,50891.0,79.0011,79.0011,78.9026,78.9116,50891.0
2016-10-03 15:55:00,88.1,88.13,88.05,88.07,69824.0,78.9205,78.9474,78.8757,78.8936,69824.0
2016-10-04 09:30:00,88.43,88.46,88.17,88.29,31058.0,79.2161,79.243,78.9832,79.0907,31058.0
2016-10-04 09:35:00,88.22,88.24,88.12,88.2,7229.0,79.028,79.0459,78.9384,79.0101,7229.0
2016-10-04 09:40:00,88.2,88.25,88.06,88.22,4771.0,79.0101,79.0549,78.8847,79.028,4771.0
2016-10-04 09:45:00,88.2,88.2,88.01,88.04,8405.0,79.0101,79.0101,78.8399,78.8668,8405.0
2016-10-04 09:50:00,88.02,88.23,88.01,88.14,9406.0,78.8488,79.037,78.8399,78.9563,9406.0
2016-10-04 09:55:00,88.14,88.22,88.06,88.09,9895.0,78.9563,79.028,78.8847,78.9116,9895.0
2016-10-04 10:00:00,88.09,88.13,87.94,87.96,12250.0,78.9116,78.9474,78.7772,78.7951,12250.0
2016-10-04 10:05:00,87.92,87.93,87.82,87.87,11108.0,78.7593,78.7682,78.6697,78.7145,11108.0
2016-10-04 10:10:00,87.87,87.95,87.8,87.9,111102.0,78.7145,78.7861,78.6518,78.7413,111102.0
2016-10-04 10:15:00,87.88,87.92,87.75,87.81,11870.0,78.7234,78.7593,78.607,78.6607,11870.0
2016-10-04 10:20:00,87.82,87.97,87.8,87.95,9036.0,78.6697,78.8041,78.6518,78.7861,9036.0
2016-10-04 10:25:00,87.95,88.0,87.92,88.0,6638.0,78.7861,78.8309,78.7593,78.8309,6638.0
2016-10-04 10:30:00,88.0,88.04,87.98,88.01,3096.0,78.8309,78.8668,78.813,78.8399,3096.0
2016-10-04 10:35:00,88.0,88.08,87.93,88.08,3679.0,78.8309,78.9026,78.7682,78.9026,3679.0
2016-10-04 10:40:00,88.07,88.17,88.07,88.11,3429.0,78.8936,78.9832,78.8936,78.9295,3429.0
2016-10-04 10:45:00,88.11,88.13,88.03,88.11,2682.0,78.9295,78.9474,78.8578,78.9295,2682.0
2016-10-04 10:50:00,88.12,88.12,88.07,88.07,2733.0,78.9384,78.9384,78.8936,78.8936,2733.0
2016-10-04 10:55:00,88.05,88.05,87.99,88.0,5963.0,78.8757,78.8757,78.822,78.8309,5963.0
2016-10-04 11:00:00,87.96,88.01,87.83,87.83,3406.0,78.7951,78.8399,78.6786,78.6786,3406.0
2016-10-04 11:05:00,87.8,87.9,87.8,87.84,4460.0,78.6518,78.7413,78.6518,78.6876,4460.0
2016-10-04 11:10:00,87.81,87.88,87.75,87.88,3342.0,78.6607,78.7234,78.607,78.7234,3342.0
2016-10-04 11:15:00,87.78,87.79,87.72,87.76,2900.0,78.6339,78.6428,78.5801,78.6159,2900.0
2016-10-04 11:20:00,87.74,87.9,87.73,87.9,3600.0,78.598,78.7413,78.5891,78.7413,3600.0
2016-10-04 11:25:00,87.9,87.91,87.8,87.8,9109.0,78.7413,78.7503,78.6518,78.6518,9109.0
2016-10-04 11:30:00,87.82,87.87,87.79,87.86,3400.0,78.6697,78.7145,78.6428,78.7055,3400.0
2016-10-04 11:35:00,87.88,88.07,87.8,87.81,5860.0,78.7234,78.8936,78.6518,78.6607,5860.0
2016-10-04 11:40:00,87.8,88.02,87.77,87.86,11378.0,78.6518,78.8488,78.6249,78.7055,11378.0
2016-10-04 11:45:00,87.85,87.97,87.82,87.88,4500.0,78.6966,78.8041,78.6697,78.7234,4500.0
2016-10-04 11:50:00,87.86,87.93,87.82,87.85,8851.0,78.7055,78.7682,78.6697,78.6966,8851.0
2016-10-04 11:55:00,87.86,87.92,87.82,87.87,12499.0,78.7055,78.7593,78.6697,78.7145,12499.0
2016-10-04 12:00:00,87.88,87.89,87.83,87.84,5794.0,78.7234,78.7324,78.6786,78.6876,5794.0
2016-10-04 12:05:00,87.85,87.9,87.8,87.81,10049.0,78.6966,78.7413,78.6518,78.6607,10049.0
2016-10-04 12:10:00,87.81,87.81,87.73,87.73,5627.0,78.6607,78.6607,78.5891,78.5891,5627.0
2016-10-04 12:15:00,87.75,87.9,87.73,87.89,4749.0,78.607,78.7413,78.5891,78.7324,4749.0
2016-10-04 12:20:00,87.83,87.83,87.77,87.8,901.0,78.6786,78.6786,78.6249,78.6518,901.0
2016-10-04 12:25:00,87.78,87.87,87.78,87.82,2401.0,78.6339,78.7145,78.6339,78.6697,2401.0
2016-10-04 12:30:00,87.79,87.81,87.71,87.75,4282.0,78.6428,78.6607,78.5711,78.607,4282.0
2016-10-04 12:35:00,87.78,87.81,87.72,87.77,21111.0,78.6339,78.6607,78.5801,78.6249,21111.0
2016-10-04 12:40:00,87.74,87.78,87.72,87.75,3401.0,78.598,78.6339,78.5801,78.607,3401.0
2016-10-04 12:45:00,87.75,87.83,87.73,87.78,7783.0,78.607,78.6786,78.5891,78.6339,7783.0
2016-10-04 12:50:00,87.81,87.81,87.74,87.77,10546.0,78.6607,78.6607,78.598,78.6249,10546.0
2016-10-04 12:55:00,87.77,87.84,87.75,87.79,9102.0,78.6249,78.6876,78.607,78.6428,9102.0
2016-10-04 13:00:00,87.79,87.79,87.74,87.76,8656.0,78.6428,78.6428,78.598,78.6159,8656.0
2016-10-04 13:05:00,87.76,87.84,87.66,87.66,9819.0,78.6159,78.6876,78.5264,78.5264,9819.0
2016-10-04 13:10:00,87.65,87.67,87.56,87.59,14706.0,78.5174,78.5353,78.4368,78.4636,14706.0
2016-10-04 13:15:00,87.58,87.61,87.55,87.59,4319.0,78.4547,78.4816,78.4278,78.4636,4319.0
2016-10-04 13:20:00,87.59,87.59,87.41,87.42,2210.0,78.4636,78.4636,78.3024,78.3114,2210.0
2016-10-04 13:25:00,87.4,87.5,87.4,87.47,4000.0,78.2934,78.383,78.2934,78.3562,4000.0
2016-10-04 13:30:00,87.48,87.53,87.43,87.51,4054.0,78.3651,78.4099,78.3203,78.392,4054.0
2016-10-04 13:35:00,87.51,87.53,87.46,87.47,3067.0,78.392,78.4099,78.3472,78.3562,3067.0
2016-10-04 13:40:00,87.46,87.51,87.46,87.48,1650.0,78.3472,78.392,78.3472,78.3651,1650.0
2016-10-04 13:45:00,87.45,87.46,87.43,87.43,4032.0,78.3382,78.3472,78.3203,78.3203,4032.0
2016-10-04 13:50:00,87.43,87.45,87.36,87.43,4403.0,78.3203,78.3382,78.2576,78.3203,4403.0
2016-10-04 13:55:00,87.41,87.47,87.37,87.37,3300.0,78.3024,78.3562,78.2666,78.2666,3300.0
2016-10-04 14:00:00,87.36,87.48,87.34,87.48,2900.0,78.2576,78.3651,78.2397,78.3651,2900.0
2016-10-04 14:05:00,87.47,87.52,87.44,87.47,4825.0,78.3562,78.4009,78.3293,78.3562,4825.0
2016-10-04 14:10:00,87.45,87.46,87.4,87.44,5004.0,78.3382,78.3472,78.2934,78.3293,5004.0
2016-10-04 14:15:00,87.46,87.5,87.43,87.43,4064.0,78.3472,78.383,78.3203,78.3203,4064.0
2016-10-04 14:20:00,87.43,87.46,87.35,87.41,7249.0,78.3203,78.3472,78.2487,78.3024,7249.0
2016-10-04 14:25:00,87.4,87.42,87.36,87.36,4844.0,78.2934,78.3114,78.2576,78.2576,4844.0
2016-10-04 14:30:00,87.37,87.46,87.37,87.46,4448.0,78.2666,78.3472,78.2666,78.3472,4448.0
2016-10-04 14:35:00,87.46,87.46,87.34,87.38,4911.0,78.3472,78.3472,78.2397,78.2755,4911.0
2016-10-04 14:40:00,87.35,87.41,87.34,87.38,4891.0,78.2487,78.3024,78.2397,78.2755,4891.0
2016-10-04 14:45:00,87.35,87.37,87.27,87.27,6677.0,78.2487,78.2666,78.177,78.177,6677.0
2016-10-04 14:50:00,87.3,87.35,87.27,87.32,4541.0,78.2039,78.2487,78.177,78.2218,4541.0
2016-10-04 14:55:00,87.32,87.32,87.21,87.24,7596.0,78.2218,78.2218,78.1232,78.1501,7596.0
2016-10-04 15:00:00,87.24,87.36,87.24,87.36,4902.0,78.1501,78.2576,78.1501,78.2576,4902.0
2016-10-04 15:05:00,87.35,87.38,87.31,87.35,4687.0,78.2487,78.2755,78.2128,78.2487,4687.0
2016-10-04 15:10:00,87.35,87.36,87.3,87.33,6279.0,78.2487,78.2576,78.2039,78.2307,6279.0
2016-10-04 15:15:00,87.34,87.4,87.34,87.38,9568.0,78.2397,78.2934,78.2397,78.2755,9568.0
2016-10-04 15:20:00,87.39,87.43,87.35,87.42,5937.0,78.2845,78.3203,78.2487,78.3114,5937.0
2016-10-04 15:25:00,87.43,87.57,87.43,87.57,9625.0,78.3203,78.4457,78.3203,78.4457,9625.0
2016-10-04 15:30:00,87.58,87.59,87.47,87.5,13254.0,78.4547,78.4636,78.3562,78.383,13254.0
2016-10-04 15:35:00,87.5,87.54,87.44,87.54,11848.0,78.383,78.4189,78.3293,78.4189,11848.0
2016-10-04 15:40:00,87.55,87.59,87.51,87.54,18796.0,78.4278,78.4636,78.392,78.4189,18796.0
2016-10-04 15:45:00,87.54,87.55,87.44,87.44,17548.0,78.4189,78.4278,78.3293,78.3293,17548.0
2016-10-04 15:50:00,87.43,87.46,87.38,87.45,21325.0,78.3203,78.3472,78.2755,78.3382,21325.0
2016-10-04 15:55:00,87.47,87.47,87.37,87.43,30530.0,78.3562,78.3562,78.2666,78.3203,30530.0
2016-10-05 09:30:00,87.46,88.15,87.46,87.94,43702.0,78.3472,78.9653,78.3472,78.7772,43702.0
2016-10-05 09:35:00,87.99,88.01,87.75,87.75,5963.0,78.822,78.8399,78.607,78.607,5963.0
2016-10-05 09:40:00,87.82,87.82,87.54,87.66,5524.0,78.6697,78.6697,78.4189,78.5264,5524.0
2016-10-05 09:45:00,87.7,87.7,87.53,87.56,6201.0,78.5622,78.5622,78.4099,78.4368,6201.0
2016-10-05 09:50:00,87.6,87.66,87.53,87.54,8810.0,78.4726,78.5264,78.4099,78.4189,8810.0
2016-10-05 09:55:00,87.58,87.68,87.55,87.66,11703.0,78.4547,78.5443,78.4278,78.5264,11703.0
2016-10-05 10:00:00,87.65,87.68,87.53,87.67,8300.0,78.5174,78.5443,78.4099,78.5353,8300.0
2016-10-05 10:05:00,87.69,87.87,87.64,87.76,10400.0,78.5532,78.7145,78.5084,78.6159,10400.0
2016-10-05 10:10:00,87.74,87.75,87.68,87.68,5349.0,78.598,78.607,78.5443,78.5443,5349.0
2016-10-05 10:15:00,87.69,87.71,87.62,87.62,4400.0,78.5532,78.5711,78.4905,78.4905,4400.0
2016-10-05 10:20:00,87.62,87.62,87.53,87.57,3971.0,78.4905,78.4905,78.4099,78.4457,3971.0
2016-10-05 10:25:00,87.59,87.61,87.51,87.55,5300.0,78.4636,78.4816,78.392,78.4278,5300.0
2016-10-05 10:30:00,87.55,87.55,87.49,87.49,6413.0,78.4278,78.4278,78.3741,78.3741,6413.0
2016-10-05 10:35:00,87.49,87.55,87.46,87.46,8885.0,78.3741,78.4278,78.3472,78.3472,8885.0
2016-10-05 10:40:00,87.46,87.47,87.38,87.44,14621.0,78.3472,78.3562,78.2755,78.3293,14621.0
2016-10-05 10:45:00,87.44,87.48,87.37,87.37,15347.0,78.3293,78.3651,78.2666,78.2666,15347.0
2016-10-05 10:50:00,87.38,87.41,87.34,87.38,14910.0,78.2755,78.3024,78.2397,78.2755,14910.0
2016-10-05 10:55:00,87.38,87.43,87.34,87.43,12479.0,78.2755,78.3203,78.2397,78.3203,12479.0
2016-10-05 11:00:00,87.45,87.56,87.43,87.55,11229.0,78.3382,78.4368,78.3203,78.4278,11229.0
2016-10-05 11:05:00,87.55,87.64,87.53,87.54,10768.0,78.4278,78.5084,78.4099,78.4189,10768.0
2016-10-05 11:10:00,87.57,87.57,87.49,87.49,6199.0,78.4457,78.4457,78.3741,78.3741,6199.0
2016-10-05 11:15:00,87.5,87.54,87.46,87.53,3800.0,78.383,78.4189,78.3472,78.4099,3800.0
2016-10-05 11:20:00,87.53,87.58,87.5,87.58,6041.0,78.4099,78.4547,78.383,78.4547,6041.0
2016-10-05 11:25:00,87.57,87.61,87.53,87.61,10246.0,78.4457,78.4816,78.4099,78.4816,10246.0
2016-10-05 11:30:00,87.64,87.65,87.61,87.64,4669.0,78.5084,78.5174,78.4816,78.5084,4669.0
2016-10-05 11:35:00,87.65,87.73,87.6,87.73,16589.0,78.5174,78.5891,78.4726,78.5891,16589.0
2016-10-05 11:40:00,87.72,87.8,87.72,87.8,8773.0,78.5801,78.6518,78.5801,78.6518,8773.0
2016-10-05 11:45:00,87.81,87.84,87.78,87.79,6541.0,78.6607,78.6876,78.6339,78.6428,6541.0
2016-10-05 11:50:00,87.79,87.84,87.76,87.84,6520.0,78.6428,78.6876,78.6159,78.6876,6520.0
2016-10-05 11:55:00,87.84,87.84,87.74,87.76,5704.0,78.6876,78.6876,78.598,78.6159,5704.0
2016-10-05 12:00:00,87.76,87.81,87.75,87.77,7692.0,78.6159,78.6607,78.607,78.6249,7692.0
2016-10-05 12:05:00,87.77,87.84,87.77,87.8,5704.0,78.6249,78.6876,78.6249,78.6518,5704.0
2016-10-05 12:10:00,87.78,87.86,87.74,87.76,12334.0,78.6339,78.7055,78.598,78.6159,12334.0
2016-10-05 12:15:00,87.77,87.78,87.74,87.75,7080.0,78.6249,78.6339,78.598,78.607,7080.0
2016-10-05 12:20:00,87.75,87.76,87.66,87.66,6697.0,78.607,78.6159,78.5264,78.5264,6697.0
2016-10-05 12:25:00,87.65,87.67,87.62,87.64,15802.0,78.5174,78.5353,78.4905,78.5084,15802.0
2016-10-05 12:30:00,87.64,87.76,87.64,87.75,6242.0,78.5084,78.6159,78.5084,78.607,6242.0
2016-10-05 12:35:00,87.77,87.79,87.69,87.76,16743.0,78.6249,78.6428,78.5532,78.6159,16743.0
2016-10-05 12:40:00,87.76,87.8,87.76,87.78,2600.0,78.6159,78.6518,78.6159,78.6339,2600.0
2016-10-05 12:45:00,87.77,87.83,87.76,87.77,9018.0,78.6249,78.6786,78.6159,78.6249,9018.0
2016-10-05 12:50:00,87.77,87.79,87.71,87.72,10868.0,78.6249,78.6428,78.5711,78.5801,10868.0
2016-10-05 12:55:00,87.72,87.72,87.66,87.69,4652.0,78.5801,78.5801,78.5264,78.5532,4652.0
2016-10-05 13:00:00,87.68,87.72,87.67,87.72,4891.0,78.5443,78.5801,78.5353,78.5801,4891.0
2016-10-05 13:05:00,87.72,87.72,87.65,87.67,6478.0,78.5801,78.5801,78.5174,78.5353,6478.0
2016-10-05 13:10:00,87.67,87.68,87.64,87.64,4678.0,78.5353,78.5443,78.5084,78.5084,4678.0
2016-10-05 13:15:00,87.63,87.66,87.61,87.66,7839.0,78.4995,78.5264,78.4816,78.5264,7839.0
2016-10-05 13:20:00,87.67,87.67,87.61,87.61,3614.0,78.5353,78.5353,78.4816,78.4816,3614.0
2016-10-05 13:25:00,87.61,87.64,87.61,87.63,6698.0,78.4816,78.5084,78.4816,78.4995,6698.0
2016-10-05 13:30:00,87.62,87.64,87.59,87.59,5109.0,78.4905,78.5084,78.4636,78.4636,5109.0
2016-10-05 13:35:00,87.61,87.66,87.61,87.66,3981.0,78.4816,78.5264,78.4816,78.5264,3981.0
2016-10-05 13:40:00,87.65,87.67,87.64,87.66,4069.0,78.5174,78.5353,78.5084,78.5264,4069.0
2016-10-05 13:45:00,87.67,87.69,87.62,87.68,7312.0,78.5353,78.5532,78.4905,78.5443,7312.0
2016-10-05 13:50:00,87.67,87.71,87.65,87.68,7737.0,78.5353,78.5711,78.5174,78.5443,7737.0
2016-10-05 13:55:00,87.68,87.76,87.68,87.74,6938.0,78.5443,78.6159,78.5443,78.598,6938.0
2016-10-05 14:00:00,87.73,87.75,87.69,87.7,3217.0,78.5891,78.607,78.5532,78.5622,3217.0
2016-10-05 14:05:00,87.71,87.73,87.69,87.7,3598.0,78.5711,78.5891,78.5532,78.5622,3598.0
2016-10-05 14:10:00,87.7,87.72,87.69,87.71,7197.0,78.5622,78.5801,78.5532,78.5711,7197.0
2016-10-05 14:15:00,87.71,87.72,87.68,87.72,6638.0,78.5711,78.5801,78.5443,78.5801,6638.0
2016-10-05 14:20:00,87.71,87.72,87.71,87.72,1578.0,78.5711,78.5801,78.5711,78.5801,1578.0
2016-10-05 14:25:00,87.72,87.72,87.7,87.72,4756.0,78.5801,78.5801,78.5622,78.5801,4756.0
2016-10-05 14:30:00,87.73,87.76,87.72,87.76,8926.0,78.5891,78.6159,78.5801,78.6159,8926.0
2016-10-05 14:35:00,87.76,87.77,87.71,87.72,6936.0,78.6159,78.6249,78.5711,78.5801,6936.0
2016-10-05 14:40:00,87.72,87.77,87.71,87.71,3959.0,78.5801,78.6249,78.5711,78.5711,3959.0
2016-10-05 14:45:00,87.74,87.75,87.72,87.74,4635.0,78.598,78.607,78.5801,78.598,4635.0
2016-10-05 14:50:00,87.73,87.75,87.63,87.66,22022.0,78.5891,78.607,78.4995,78.5264,22022.0
2016-10-05 14:55:00,87.68,87.71,87.66,87.7,13962.0,78.5443,78.5711,78.5264,78.5622,13962.0
2016-10-05 15:00:00,87.71,87.73,87.7,87.72,19989.0,78.5711,78.5891,78.5622,78.5801,19989.0
2016-10-05 15:05:00,87.72,87.78,87.71,87.76,10912.0,78.5801,78.6339,78.5711,78.6159,10912.0
2016-10-05 15:10:00,87.76,87.77,87.67,87.67,10871.0,78.6159,78.6249,78.5353,78.5353,10871.0
2016-10-05 15:15:00,87.67,87.68,87.58,87.59,12406.0,78.5353,78.5443,78.4547,78.4636,12406.0
2016-10-05 15:20:00,87.58,87.73,87.56,87.72,29215.0,78.4547,78.5891,78.4368,78.5801,29215.0
2016-10-05 15:25:00,87.73,87.79,87.68,87.69,30608.0,78.5891,78.6428,78.5443,78.5532,30608.0
2016-10-05 15:30:00,87.68,87.86,87.68,87.85,43203.0,78.5443,78.7055,78.5443,78.6966,43203.0
2016-10-05 15:35:00,87.83,87.88,87.8,87.87,34762.0,78.6786,78.7234,78.6518,78.7145,34762.0
2016-10-05 15:40:00,87.88,87.89,87.79,87.84,51997.0,78.7234,78.7324,78.6428,78.6876,51997.0
2016-10-05 15:45:00,87.84,87.86,87.83,87.84,47481.0,78.6876,78.7055,78.6786,78.6876,47481.0
2016-10-05 15:50:00,87.84,87.86,87.83,87.84,58036.0,78.6876,78.7055,78.6786,78.6876,58036.0
2016-10-05 15:55:00,87.84,87.96,87.83,87.94,124245.0,78.6876,78.7951,78.6786,78.7772,124245.0
2016-10-06 09:30:00,87.77,88.03,87.77,87.97,29125.0,78.6249,78.8578,78.6249,78.8041,29125.0
2016-10-06 09:35:00,87.95,87.96,87.74,87.74,8853.0,78.7861,78.7951,78.598,78.598,8853.0
2016-10-06 09:40:00,87.73,87.84,87.72,87.82,5171.0,78.5891,78.6876,78.5801,78.6697,5171.0
2016-10-06 09:45:00,87.76,87.82,87.7,87.78,17769.0,78.6159,78.6697,78.5622,78.6339,17769.0
2016-10-06 09:50:00,87.76,87.83,87.76,87.77,12412.0,78.6159,78.6786,78.6159,78.6249,12412.0
2016-10-06 09:55:00,87.81,87.91,87.78,87.91,7111.0,78.6607,78.7503,78.6339,78.7503,7111.0
2016-10-06 10:00:00,87.87,88.09,87.87,88.03,11124.0,78.7145,78.9116,78.7145,78.8578,11124.0
2016-10-06 10:05:00,88.07,88.3,88.05,88.18,35313.0,78.8936,79.0997,78.8757,78.9922,35313.0
2016-10-06 10:10:00,88.2,88.31,88.2,88.27,15100.0,79.0101,79.1086,79.0101,79.0728,15100.0
2016-10-06 10:15:00,88.29,88.34,88.27,88.33,9228.0,79.0907,79.1355,79.0728,79.1265,9228.0
2016-10-06 10:20:00,88.34,88.38,88.28,88.35,5742.0,79.1355,79.1713,79.0818,79.1445,5742.0
2016-10-06 10:25:00,88.37,88.41,88.33,88.41,5165.0,79.1624,79.1982,79.1265,79.1982,5165.0
2016-10-06 10:30:00,88.43,88.47,88.41,88.41,4205.0,79.2161,79.252,79.1982,79.1982,4205.0
2016-10-06 10:35:00,88.42,88.5,88.39,88.49,4858.0,79.2072,79.2788,79.1803,79.2699,4858.0
2016-10-06 10:40:00,88.48,88.5,88.39,88.42,5383.0,79.2609,79.2788,79.1803,79.2072,5383.0
2016-10-06 10:45:00,88.41,88.42,88.35,88.35,6163.0,79.1982,79.2072,79.1445,79.1445,6163.0
2016-10-06 10:50:00,88.34,88.35,88.21,88.21,7457.0,79.1355,79.1445,79.019,79.019,7457.0
2016-10-06 10:55:00,88.22,88.29,88.22,88.26,10156.0,79.028,79.0907,79.028,79.0638,10156.0
2016-10-06 11:00:00,88.22,88.24,88.18,88.18,1804.0,79.028,79.0459,78.9922,78.9922,1804.0
2016-10-06 11:05:00,88.21,88.22,88.05,88.06,86379.0,79.019,79.028,78.8757,78.8847,86379.0
2016-10-06 11:10:00,88.05,88.2,88.01,88.2,7898.0,78.8757,79.0101,78.8399,79.0101,7898.0
2016-10-06 11:15:00,88.2,88.27,88.19,88.25,7244.0,79.0101,79.0728,79.0011,79.0549,7244.0
2016-10-06 11:20:00,88.23,88.29,88.2,88.2,13690.0,79.037,79.0907,79.0101,79.0101,13690.0
2016-10-06 11:25:00,88.22,88.35,88.19,88.35,6819.0,79.028,79.1445,79.0011,79.1445,6819.0
2016-10-06 11:30:00,88.35,88.35,88.27,88.27,11921.0,79.1445,79.1445,79.0728,79.0728,11921.0
2016-10-06 11:35:00,88.23,88.32,88.22,88.32,5250.0,79.037,79.1176,79.028,79.1176,5250.0
2016-10-06 11:40:00,88.33,88.36,88.3,88.35,7832.0,79.1265,79.1534,79.0997,79.1445,7832.0
2016-10-06 11:45:00,88.34,88.55,88.28,88.52,13736.0,79.1355,79.3236,79.0818,79.2967,13736.0
2016-10-06 11:50:00,88.52,88.62,88.52,88.62,3711.0,79.2967,79.3863,79.2967,79.3863,3711.0
2016-10-06 11:55:00,88.6,88.64,88.59,88.61,6213.0,79.3684,79.4042,79.3595,79.3774,6213.0
2016-10-06 12:00:00,88.63,88.67,88.62,88.63,7434.0,79.3953,79.4311,79.3863,79.3953,7434.0
2016-10-06 12:05:00,88.64,88.74,88.62,88.71,6328.0,79.4042,79.4938,79.3863,79.467,6328.0
2016-10-06 12:10:00,88.71,88.72,88.61,88.63,8160.0,79.467,79.4759,79.3774,79.3953,8160.0
2016-10-06 12:15:00,88.63,88.66,88.63,88.65,3000.0,79.3953,79.4222,79.3953,79.4132,3000.0
2016-10-06 12:20:00,88.65,88.65,88.62,88.65,6197.0,79.4132,79.4132,79.3863,79.4132,6197.0
2016-10-06 12:25:00,88.64,88.68,88.61,88.62,7590.0,79.4042,79.4401,79.3774,79.3863,7590.0
2016-10-06 12:30:00,88.64,88.65,88.6,88.61,5555.0,79.4042,79.4132,79.3684,79.3774,5555.0
2016-10-06 12:35:00,88.61,88.63,88.59,88.6,5652.0,79.3774,79.3953,79.3595,79.3684,5652.0
2016-10-06 12:40:00,88.6,88.69,88.59,88.65,7300.0,79.3684,79.449,79.3595,79.4132,7300.0
2016-10-06 12:45:00,88.64,88.68,88.63,88.68,3577.0,79.4042,79.4401,79.3953,79.4401,3577.0
2016-10-06 12:50:00,88.67,88.74,88.67,88.72,7694.0,79.4311,79.4938,79.4311,79.4759,7694.0
2016-10-06 12:55:00,88.72,88.72,88.68,88.68,3400.0,79.4759,79.4759,79.4401,79.4401,3400.0
2016-10-06 13:00:00,88.67,88.68,88.62,88.64,8072.0,79.4311,79.4401,79.3863,79.4042,8072.0
2016-10-06 13:05:00,88.64,88.68,88.63,88.67,6172.0,79.4042,79.4401,79.3953,79.4311,6172.0
2016-10-06 13:10:00,88.65,88.65,88.62,88.62,6900.0,79.4132,79.4132,79.3863,79.3863,6900.0
2016-10-06 13:15:00,88.61,88.63,88.58,88.59,6164.0,79.3774,79.3953,79.3505,79.3595,6164.0
2016-10-06 13:20:00,88.59,88.6,88.57,88.57,6282.0,79.3595,79.3684,79.3415,79.3415,6282.0
2016-10-06 13:25:00,88.58,88.6,88.56,88.6,4901.0,79.3505,79.3684,79.3326,79.3684,4901.0
2016-10-06 13:30:00,88.58,88.6,88.58,88.6,6477.0,79.3505,79.3684,79.3505,79.3684,6477.0
2016-10-06 13:35:00,88.6,88.6,88.56,88.57,13108.0,79.3684,79.3684,79.3326,79.3415,13108.0
2016-10-06 13:40:00,88.57,88.6,88.55,88.55,42866.0,79.3415,79.3684,79.3236,79.3236,42866.0
2016-10-06 13:45:00,88.56,88.58,88.56,88.57,8232.0,79.3326,79.3505,79.3326,79.3415,8232.0
2016-10-06 13:50:00,88.56,88.61,88.54,88.6,16072.0,79.3326,79.3774,79.3147,79.3684,16072.0
2016-10-06 13:55:00,88.59,88.6,88.53,88.53,8397.0,79.3595,79.3684,79.3057,79.3057,8397.0
2016-10-06 14:00:00,88.54,88.57,88.52,88.55,8262.0,79.3147,79.3415,79.2967,79.3236,8262.0
2016-10-06 14:05:00,88.54,88.56,88.52,88.54,6805.0,79.3147,79.3326,79.2967,79.3147,6805.0
2016-10-06 14:10:00,88.54,88.55,88.52,88.55,3900.0,79.3147,79.3236,79.2967,79.3236,3900.0
2016-10-06 14:15:00,88.55,88.55,88.52,88.53,4428.0,79.3236,79.3236,79.2967,79.3057,4428.0
2016-10-06 14:20:00,88.53,88.56,88.52,88.55,6016.0,79.3057,79.3326,79.2967,79.3236,6016.0
2016-10-06 14:25:00,88.54,88.57,88.54,88.55,9751.0,79.3147,79.3415,79.3147,79.3236,9751.0
2016-10-06 14:30:00,88.56,88.57,88.55,88.56,6000.0,79.3326,79.3415,79.3236,79.3326,6000.0
2016-10-06 14:35:00,88.55,88.56,88.53,88.55,6003.0,79.3236,79.3326,79.3057,79.3236,6003.0
2016-10-06 14:40:00,88.56,88.56,88.45,88.45,5023.0,79.3326,79.3326,79.234,79.234,5023.0
2016-10-06 14:45:00,88.46,88.46,88.4,88.45,5515.0,79.243,79.243,79.1893,79.234,5515.0
2016-10-06 14:50:00,88.45,88.46,88.43,88.45,4293.0,79.234,79.243,79.2161,79.234,4293.0
2016-10-06 14:55:00,88.45,88.45,88.41,88.43,6852.0,79.234,79.234,79.1982,79.2161,6852.0
2016-10-06 15:00:00,88.43,88.44,88.38,88.39,6021.0,79.2161,79.2251,79.1713,79.1803,6021.0
2016-10-06 15:05:00,88.39,88.39,88.36,88.38,8334.0,79.1803,79.1803,79.1534,79.1713,8334.0
2016-10-06 15:10:00,88.37,88.37,88.33,88.33,9603.0,79.1624,79.1624,79.1265,79.1265,9603.0
2016-10-06 15:15:00,88.34,88.38,88.27,88.29,12046.0,79.1355,79.1713,79.0728,79.0907,12046.0
2016-10-06 15:20:00,88.29,88.3,88.27,88.29,6083.0,79.0907,79.0997,79.0728,79.0907,6083.0
2016-10-06 15:25:00,88.29,88.32,88.28,88.29,11932.0,79.0907,79.1176,79.0818,79.0907,11932.0
2016-10-06 15:30:00,88.29,88.39,88.28,88.39,12751.0,79.0907,79.1803,79.0818,79.1803,12751.0
2016-10-06 15:35:00,88.4,88.41,88.34,88.36,12765.0,79.1893,79.1982,79.1355,79.1534,12765.0
2016-10-06 15:40:00,88.36,88.38,88.33,88.34,15007.0,79.1534,79.1713,79.1265,79.1355,15007.0
2016-10-06 15:45:00,88.31,88.38,88.3,88.36,22237.0,79.1086,79.1713,79.0997,79.1534,22237.0
2016-10-06 15:50:00,88.37,88.39,88.33,88.34,23659.0,79.1624,79.1803,79.1265,79.1355,23659.0
2016-10-06 15:55:00,88.34,88.35,88.3,88.32,55534.0,79.1355,79.1445,79.0997,79.1176,55534.0
2016-10-07 09:30:00,88.27,88.52,88.27,88.39,13333.0,79.0728,79.2967,79.0728,79.1803,13333.0
2016-10-07 09:35:00,88.46,88.46,88.22,88.39,9596.0,79.243,79.243,79.028,79.1803,9596.0
2016-10-07 09:40:00,88.3,88.32,88.14,88.16,4579.0,79.0997,79.1176,78.9563,78.9743,4579.0
2016-10-07 09:45:00,88.2,88.22,87.94,87.94,51709.0,79.0101,79.028,78.7772,78.7772,51709.0
2016-10-07 09:50:00,87.94,88.1,87.94,88.1,2100.0,78.7772,78.9205,78.7772,78.9205,2100.0
2016-10-07 09:55:00,88.05,88.07,87.92,87.92,3200.0,78.8757,78.8936,78.7593,78.7593,3200.0
2016-10-07 10:00:00,87.9,88.0,87.82,88.0,6556.0,78.7413,78.8309,78.6697,78.8309,6556.0
2016-10-07 10:05:00,87.96,87.96,87.88,87.92,3800.0,78.7951,78.7951,78.7234,78.7593,3800.0
2016-10-07 10:10:00,87.92,87.92,87.88,87.89,2630.0,78.7593,78.7593,78.7234,78.7324,2630.0
2016-10-07 10:15:00,87.89,87.91,87.8,87.8,5431.0,78.7324,78.7503,78.6518,78.6518,5431.0
2016-10-07 10:20:00,87.78,87.78,87.67,87.71,4940.0,78.6339,78.6339,78.5353,78.5711,4940.0
2016-10-07 10:25:00,87.71,87.74,87.61,87.63,2007.0,78.5711,78.598,78.4816,78.4995,2007.0
2016-10-07 10:30:00,87.61,87.66,87.6,87.66,5183.0,78.4816,78.5264,78.4726,78.5264,5183.0
2016-10-07 10:35:00,87.66,87.77,87.64,87.77,4838.0,78.5264,78.6249,78.5084,78.6249,4838.0
2016-10-07 10:40:00,87.79,87.79,87.73,87.73,2678.0,78.6428,78.6428,78.5891,78.5891,2678.0
2016-10-07 10:45:00,87.71,87.73,87.68,87.68,1990.0,78.5711,78.5891,78.5443,78.5443,1990.0
2016-10-07 10:50:00,87.68,87.72,87.65,87.67,4817.0,78.5443,78.5801,78.5174,78.5353,4817.0
2016-10-07 10:55:00,87.65,87.66,87.55,87.6,14994.0,78.5174,78.5264,78.4278,78.4726,14994.0
2016-10-07 11:00:00,87.6,87.72,87.6,87.69,6134.0,78.4726,78.5801,78.4726,78.5532,6134.0
2016-10-07 11:05:00,87.7,87.76,87.7,87.74,4700.0,78.5622,78.6159,78.5622,78.598,4700.0
2016-10-07 11:10:00,87.74,87.74,87.64,87.65,6325.0,78.598,78.598,78.5084,78.5174,6325.0
2016-10-07 11:15:00,87.65,87.68,87.62,87.62,4300.0,78.5174,78.5443,78.4905,78.4905,4300.0
2016-10-07 11:20:00,87.6,87.62,87.57,87.57,5695.0,78.4726,78.4905,78.4457,78.4457,5695.0
2016-10-07 11:25:00,87.56,87.6,87.55,87.55,5290.0,78.4368,78.4726,78.4278,78.4278,5290.0
2016-10-07 11:30:00,87.56,87.58,87.43,87.44,8343.0,78.4368,78.4547,78.3203,78.3293,8343.0
2016-10-07 11:35:00,87.41,87.46,87.38,87.4,5896.0,78.3024,78.3472,78.2755,78.2934,5896.0
2016-10-07 11:40:00,87.33,87.38,87.31,87.33,4809.0,78.2307,78.2755,78.2128,78.2307,4809.0
2016-10-07 11:45:00,87.31,87.33,87.26,87.28,3728.0,78.2128,78.2307,78.168,78.1859,3728.0
2016-10-07 11:50:00,87.3,87.47,87.3,87.47,4205.0,78.2039,78.3562,78.2039,78.3562,4205.0
2016-10-07 11:55:00,87.48,87.55,87.48,87.51,3442.0,78.3651,78.4278,78.3651,78.392,3442.0
2016-10-07 12:00:00,87.53,87.65,87.46,87.46,8600.0,78.4099,78.5174,78.3472,78.3472,8600.0
2016-10-07 12:05:00,87.49,87.56,87.46,87.54,3000.0,78.3741,78.4368,78.3472,78.4189,3000.0
2016-10-07 12:10:00,87.56,87.59,87.5,87.57,5017.0,78.4368,78.4636,78.383,78.4457,5017.0
2016-10-07 12:15:00,87.55,87.55,87.44,87.47,2195.0,78.4278,78.4278,78.3293,78.3562,2195.0
2016-10-07 12:20:00,87.45,87.55,87.45,87.48,3270.0,78.3382,78.4278,78.3382,78.3651,3270.0
2016-10-07 12:25:00,87.5,87.58,87.5,87.58,2291.0,78.383,78.4547,78.383,78.4547,2291.0
2016-10-07 12:30:00,87.59,87.59,87.52,87.57,4762.0,78.4636,78.4636,78.4009,78.4457,4762.0
2016-10-07 12:35:00,87.55,87.58,87.54,87.55,3184.0,78.4278,78.4547,78.4189,78.4278,3184.0
2016-10-07 12:40:00,87.56,87.57,87.51,87.53,3670.0,78.4368,78.4457,78.392,78.4099,3670.0
2016-10-07 12:45:00,87.52,87.62,87.51,87.61,3765.0,78.4009,78.4905,78.392,78.4816,3765.0
2016-10-07 12:50:00,87.6,87.61,87.54,87.57,3000.0,78.4726,78.4816,78.4189,78.4457,3000.0
2016-10-07 12:55:00,87.57,87.61,87.57,87.61,1699.0,78.4457,78.4816,78.4457,78.4816,1699.0
2016-10-07 13:00:00,87.62,87.63,87.52,87.57,5300.0,78.4905,78.4995,78.4009,78.4457,5300.0
2016-10-07 13:05:00,87.57,87.62,87.57,87.62,2931.0,78.4457,78.4905,78.4457,78.4905,2931.0
2016-10-07 13:10:00,87.64,87.68,87.61,87.66,8387.0,78.5084,78.5443,78.4816,78.5264,8387.0
2016-10-07 13:15:00,87.66,87.69,87.66,87.68,2768.0,78.5264,78.5532,78.5264,78.5443,2768.0
2016-10-07 13:20:00,87.71,87.72,87.66,87.67,2253.0,78.5711,78.5801,78.5264,78.5353,2253.0
2016-10-07 13:25:00,87.68,87.8,87.68,87.79,6217.0,78.5443,78.6518,78.5443,78.6428,6217.0
2016-10-07 13:30:00,87.8,87.85,87.77,87.85,28800.0,78.6518,78.6966,78.6249,78.6966,28800.0
2016-10-07 13:35:00,87.88,87.98,87.86,87.98,2800.0,78.7234,78.813,78.7055,78.813,2800.0
2016-10-07 13:40:00,87.99,88.0,87.9,87.9,3103.0,78.822,78.8309,78.7413,78.7413,3103.0
2016-10-07 13:45:00,87.91,87.92,87.89,87.89,1122.0,78.7503,78.7593,78.7324,78.7324,1122.0
2016-10-07 13:50:00,87.91,87.92,87.85,87.85,5850.0,78.7503,78.7593,78.6966,78.6966,5850.0
2016-10-07 13:55:00,87.85,87.87,87.82,87.83,6077.0,78.6966,78.7145,78.6697,78.6786,6077.0
2016-10-07 14:00:00,87.83,87.86,87.83,87.83,3900.0,78.6786,78.7055,78.6786,78.6786,3900.0
2016-10-07 14:05:00,87.81,87.83,87.76,87.77,6776.0,78.6607,78.6786,78.6159,78.6249,6776.0
2016-10-07 14:10:00,87.79,87.92,87.78,87.91,10876.0,78.6428,78.7593,78.6339,78.7503,10876.0
2016-10-07 14:15:00,87.89,87.92,87.86,87.87,5110.0,78.7324,78.7593,78.7055,78.7145,5110.0
2016-10-07 14:20:00,87.88,87.92,87.88,87.92,2520.0,78.7234,78.7593,78.7234,78.7593,2520.0
2016-10-07 14:25:00,87.92,87.95,87.92,87.94,4756.0,78.7593,78.7861,78.7593,78.7772,4756.0
2016-10-07 14:30:00,87.95,87.99,87.95,87.98,4112.0,78.7861,78.822,78.7861,78.813,4112.0
2016-10-07 14:35:00,87.96,87.97,87.93,87.96,4184.0,78.7951,78.8041,78.7682,78.7951,4184.0
2016-10-07 14:40:00,87.97,87.97,87.95,87.96,3805.0,78.8041,78.8041,78.7861,78.7951,3805.0
2016-10-07 14:45:00,87.96,88.03,87.96,87.99,5254.0,78.7951,78.8578,78.7951,78.822,5254.0
2016-10-07 14:50:00,88.0,88.0,87.98,87.99,2500.0,78.8309,78.8309,78.813,78.822,2500.0
2016-10-07 14:55:00,87.99,88.02,87.98,88.01,4698.0,78.822,78.8488,78.813,78.8399,4698.0
2016-10-07 15:00:00,88.01,88.02,87.93,87.95,5502.0,78.8399,78.8488,78.7682,78.7861,5502.0
2016-10-07 15:05:00,87.95,87.97,87.93,87.96,4934.0,78.7861,78.8041,78.7682,78.7951,4934.0
2016-10-07 15:10:00,87.94,87.97,87.94,87.96,3585.0,78.7772,78.8041,78.7772,78.7951,3585.0
2016-10-07 15:15:00,87.95,87.98,87.93,87.95,4631.0,78.7861,78.813,78.7682,78.7861,4631.0
2016-10-07 15:20:00,87.95,87.97,87.9,87.96,11669.0,78.7861,78.8041,78.7413,78.7951,11669.0
2016-10-07 15:25:00,87.97,88.01,87.97,88.01,5326.0,78.8041,78.8399,78.8041,78.8399,5326.0
2016-10-07 15:30:00,88.0,88.0,87.96,87.97,8207.0,78.8309,78.8309,78.7951,78.8041,8207.0
2016-10-07 15:35:00,87.96,88.02,87.94,87.94,12641.0,78.7951,78.8488,78.7772,78.7772,12641.0
2016-10-07 15:40:00,87.93,87.98,87.91,87.91,18119.0,78.7682,78.813,78.7503,78.7503,18119.0
2016-10-07 15:45:00,87.92,87.95,87.89,87.9,41831.0,78.7593,78.7861,78.7324,78.7413,41831.0
2016-10-07 15:50:00,87.91,87.94,87.9,87.9,22717.0,78.7503,78.7772,78.7413,78.7413,22717.0
2016-10-07 15:55:00,87.91,87.96,87.83,87.84,54475.0,78.7503,78.7951,78.6786,78.6876,54475.0
2016-10-10 09:30:00,88.22,88.45,87.98,88.33,19651.0,79.028,79.234,78.813,79.1265,19651.0
2016-10-10 09:35:00,88.42,88.44,88.29,88.29,5500.0,79.2072,79.2251,79.0907,79.0907,5500.0
2016-10-10 09:40:00,88.32,88.43,88.32,88.4,3625.0,79.1176,79.2161,79.1176,79.1893,3625.0
2016-10-10 09:45:00,88.36,88.43,88.21,88.28,6249.0,79.1534,79.2161,79.019,79.0818,6249.0
2016-10-10 09:50:00,88.29,88.29,88.12,88.14,4454.0,79.0907,79.0907,78.9384,78.9563,4454.0
2016-10-10 09:55:00,88.16,88.22,87.97,88.0,35431.0,78.9743,79.028,78.8041,78.8309,35431.0
2016-10-10 10:00:00,88.01,88.03,87.94,87.94,7600.0,78.8399,78.8578,78.7772,78.7772,7600.0
2016-10-10 10:05:00,87.94,88.08,87.94,87.99,15032.0,78.7772,78.9026,78.7772,78.822,15032.0
2016-10-10 10:10:00,88.0,88.09,87.97,87.99,9000.0,78.8309,78.9116,78.8041,78.822,9000.0
2016-10-10 10:15:00,87.98,88.03,87.97,87.98,4677.0,78.813,78.8578,78.8041,78.813,4677.0
2016-10-10 10:20:00,87.99,88.03,87.9,87.9,5395.0,78.822,78.8578,78.7413,78.7413,5395.0
2016-10-10 10:25:00,87.87,87.91,87.83,87.91,12588.0,78.7145,78.7503,78.6786,78.7503,12588.0
2016-10-10 10:30:00,87.91,87.92,87.83,87.83,5710.0,78.7503,78.7593,78.6786,78.6786,5710.0
2016-10-10 10:35:00,87.86,87.95,87.86,87.95,3016.0,78.7055,78.7861,78.7055,78.7861,3016.0
2016-10-10 10:40:00,87.95,87.96,87.88,87.88,4434.0,78.7861,78.7951,78.7234,78.7234,4434.0
2016-10-10 10:45:00,87.89,87.89,87.79,87.82,8958.0,78.7324,78.7324,78.6428,78.6697,8958.0
2016-10-10 10:50:00,87.82,87.91,87.82,87.87,4827.0,78.6697,78.7503,78.6697,78.7145,4827.0
2016-10-10 10:55:00,87.89,87.9,87.84,87.84,6601.0,78.7324,78.7413,78.6876,78.6876,6601.0
2016-10-10 11:00:00,87.86,87.94,87.86,87.93,11931.0,78.7055,78.7772,78.7055,78.7682,11931.0
2016-10-10 11:05:00,87.93,87.95,87.93,87.95,6700.0,78.7682,78.7861,78.7682,78.7861,6700.0
2016-10-10 11:10:00,87.95,88.03,87.9,87.91,26362.0,78.7861,78.8578,78.7413,78.7503,26362.0
2016-10-10 11:15:00,87.91,87.97,87.86,87.9,26593.0,78.7503,78.8041,78.7055,78.7413,26593.0
2016-10-10 11:20:00,87.9,87.95,87.86,87.87,5896.0,78.7413,78.7861,78.7055,78.7145,5896.0
2016-10-10 11:25:00,87.88,87.89,87.77,87.8,6250.0,78.7234,78.7324,78.6249,78.6518,6250.0
2016-10-10 11:30:00,87.8,87.83,87.78,87.81,5438.0,78.6518,78.6786,78.6339,78.6607,5438.0
2016-10-10 11:35:00,87.8,87.81,87.75,87.75,4911.0,78.6518,78.6607,78.607,78.607,4911.0
2016-10-10 11:40:00,87.76,87.8,87.73,87.73,4807.0,78.6159,78.6518,78.5891,78.5891,4807.0
2016-10-10 11:45:00,87.72,87.73,87.61,87.61,26481.0,78.5801,78.5891,78.4816,78.4816,26481.0
2016-10-10 11:50:00,87.62,87.66,87.61,87.62,5403.0,78.4905,78.5264,78.4816,78.4905,5403.0
2016-10-10 11:55:00,87.62,87.67,87.57,87.58,7374.0,78.4905,78.5353,78.4457,78.4547,7374.0
2016-10-10 12:00:00,87.58,87.59,87.49,87.51,5309.0,78.4547,78.4636,78.3741,78.392,5309.0
2016-10-10 12:05:00,87.52,87.57,87.51,87.53,5551.0,78.4009,78.4457,78.392,78.4099,5551.0
2016-10-10 12:10:00,87.53,87.58,87.49,87.53,11808.0,78.4099,78.4547,78.3741,78.4099,11808.0
2016-10-10 12:15:00,87.54,87.61,87.54,87.61,4100.0,78.4189,78.4816,78.4189,78.4816,4100.0
2016-10-10 12:20:00,87.62,87.63,87.56,87.57,10480.0,78.4905,78.4995,78.4368,78.4457,10480.0
2016-10-10 12:25:00,87.57,87.62,87.51,87.58,7082.0,78.4457,78.4905,78.392,78.4547,7082.0
2016-10-10 12:30:00,87.59,87.62,87.57,87.61,4066.0,78.4636,78.4905,78.4457,78.4816,4066.0
2016-10-10 12:35:00,87.61,87.65,87.59,87.63,5736.0,78.4816,78.5174,78.4636,78.4995,5736.0
2016-10-10 12:40:00,87.61,87.69,87.61,87.68,5519.0,78.4816,78.5532,78.4816,78.5443,5519.0
2016-10-10 12:45:00,87.68,87.74,87.66,87.74,4213.0,78.5443,78.598,78.5264,78.598,4213.0
2016-10-10 12:50:00,87.73,87.76,87.73,87.74,3740.0,78.5891,78.6159,78.5891,78.598,3740.0
2016-10-10 12:55:00,87.75,87.76,87.68,87.76,4930.0,78.607,78.6159,78.5443,78.6159,4930.0
2016-10-10 13:00:00,87.76,87.76,87.69,87.7,3964.0,78.6159,78.6159,78.5532,78.5622,3964.0
2016-10-10 13:05:00,87.71,87.79,87.71,87.78,3451.0,78.5711,78.6428,78.5711,78.6339,3451.0
2016-10-10 13:10:00,87.78,87.81,87.78,87.81,4648.0,78.6339,78.6607,78.6339,78.6607,4648.0
2016-10-10 13:15:00,87.81,87.83,87.8,87.81,43200.0,78.6607,78.6786,78.6518,78.6607,43200.0
2016-10-10 13:20:00,87.8,87.85,87.8,87.82,9263.0,78.6518,78.6966,78.6518,78.6697,9263.0
2016-10-10 13:25:00,87.81,87.84,87.72,87.72,11300.0,78.6607,78.6876,78.5801,78.5801,11300.0
2016-10-10 13:30:00,87.73,87.75,87.71,87.74,6797.0,78.5891,78.607,78.5711,78.598,6797.0
2016-10-10 13:35:00,87.73,87.75,87.69,87.7,3300.0,78.5891,78.607,78.5532,78.5622,3300.0
2016-10-10 13:40:00,87.7,87.7,87.58,87.58,51102.0,78.5622,78.5622,78.4547,78.4547,51102.0
2016-10-10 13:45:00,87.56,87.56,87.51,87.55,5587.0,78.4368,78.4368,78.392,78.4278,5587.0
2016-10-10 13:50:00,87.54,87.55,87.52,87.54,6382.0,78.4189,78.4278,78.4009,78.4189,6382.0
2016-10-10 13:55:00,87.54,87.62,87.54,87.58,4643.0,78.4189,78.4905,78.4189,78.4547,4643.0
2016-10-10 14:00:00,87.58,87.66,87.58,87.66,5655.0,78.4547,78.5264,78.4547,78.5264,5655.0
2016-10-10 14:05:00,87.67,87.7,87.67,87.67,2966.0,78.5353,78.5622,78.5353,78.5353,2966.0
2016-10-10 14:10:00,87.67,87.72,87.65,87.65,6949.0,78.5353,78.5801,78.5174,78.5174,6949.0
2016-10-10 14:15:00,87.63,87.66,87.61,87.66,6567.0,78.4995,78.5264,78.4816,78.5264,6567.0
2016-10-10 14:20:00,87.66,87.67,87.62,87.62,3004.0,78.5264,78.5353,78.4905,78.4905,3004.0
2016-10-10 14:25:00,87.61,87.64,87.61,87.64,2766.0,78.4816,78.5084,78.4816,78.5084,2766.0
2016-10-10 14:30:00,87.64,87.73,87.64,87.73,8017.0,78.5084,78.5891,78.5084,78.5891,8017.0
2016-10-10 14:35:00,87.73,87.79,87.72,87.77,54500.0,78.5891,78.6428,78.5801,78.6249,54500.0
2016-10-10 14:40:00,87.77,87.78,87.69,87.69,47863.0,78.6249,78.6339,78.5532,78.5532,47863.0
2016-10-10 14:45:00,87.69,87.69,87.61,87.62,6502.0,78.5532,78.5532,78.4816,78.4905,6502.0
2016-10-10 14:50:00,87.61,87.62,87.59,87.61,5267.0,78.4816,78.4905,78.4636,78.4816,5267.0
2016-10-10 14:55:00,87.6,87.6,87.55,87.56,35658.0,78.4726,78.4726,78.4278,78.4368,35658.0
2016-10-10 15:00:00,87.56,87.61,87.55,87.58,4062.0,78.4368,78.4816,78.4278,78.4547,4062.0
2016-10-10 15:05:00,87.58,87.6,87.55,87.58,5346.0,78.4547,78.4726,78.4278,78.4547,5346.0
2016-10-10 15:10:00,87.59,87.59,87.47,87.47,15516.0,78.4636,78.4636,78.3562,78.3562,15516.0
2016-10-10 15:15:00,87.49,87.51,87.47,87.48,23498.0,78.3741,78.392,78.3562,78.3651,23498.0
2016-10-10 15:20:00,87.48,87.48,87.43,87.44,12415.0,78.3651,78.3651,78.3203,78.3293,12415.0
2016-10-10 15:25:00,87.44,87.47,87.41,87.42,18630.0,78.3293,78.3562,78.3024,78.3114,18630.0
2016-10-10 15:30:00,87.44,87.46,87.39,87.39,19321.0,78.3293,78.3472,78.2845,78.2845,19321.0
2016-10-10 15:35:00,87.4,87.46,87.39,87.46,11507.0,78.2934,78.3472,78.2845,78.3472,11507.0
2016-10-10 15:40:00,87.47,87.54,87.46,87.53,65377.0,78.3562,78.4189,78.3472,78.4099,65377.0
2016-10-10 15:45:00,87.53,87.57,87.49,87.49,25767.0,78.4099,78.4457,78.3741,78.3741,25767.0
2016-10-10 15:50:00,87.49,87.5,87.45,87.5,41605.0,78.3741,78.383,78.3382,78.383,41605.0
2016-10-10 15:55:00,87.5,87.58,87.49,87.52,66170.0,78.383,78.4547,78.3741,78.4009,66170.0
2016-10-11 09:30:00,87.34,87.34,87.0,87.0,22433.0,78.2397,78.2397,77.9351,77.9351,22433.0
2016-10-11 09:35:00,87.03,87.33,87.02,87.21,5123.0,77.962,78.2307,77.953,78.1232,5123.0
2016-10-11 09:40:00,87.23,87.35,87.23,87.27,3001.0,78.1412,78.2487,78.1412,78.177,3001.0
2016-10-11 09:45:00,87.26,87.43,87.26,87.43,105659.0,78.168,78.3203,78.168,78.3203,105659.0
2016-10-11 09:50:00,87.39,87.4,87.3,87.4,3952.0,78.2845,78.2934,78.2039,78.2934,3952.0
2016-10-11 09:55:00,87.45,87.55,87.41,87.51,7643.0,78.3382,78.4278,78.3024,78.392,7643.0
2016-10-11 10:00:00,87.53,87.6,87.51,87.57,6626.0,78.4099,78.4726,78.392,78.4457,6626.0
2016-10-11 10:05:00,87.55,87.65,87.55,87.63,2909.0,78.4278,78.5174,78.4278,78.4995,2909.0
2016-10-11 10:10:00,87.64,87.64,87.5,87.52,5139.0,78.5084,78.5084,78.383,78.4009,5139.0
2016-10-11 10:15:00,87.5,87.53,87.45,87.47,8908.0,78.383,78.4099,78.3382,78.3562,8908.0
2016-10-11 10:20:00,87.47,87.5,87.41,87.44,9721.0,78.3562,78.383,78.3024,78.3293,9721.0
2016-10-11 10:25:00,87.43,87.43,87.25,87.31,37140.0,78.3203,78.3203,78.1591,78.2128,37140.0
2016-10-11 10:30:00,87.3,87.36,87.28,87.36,14473.0,78.2039,78.2576,78.1859,78.2576,14473.0
2016-10-11 10:35:00,87.35,87.58,87.34,87.58,14027.0,78.2487,78.4547,78.2397,78.4547,14027.0
2016-10-11 10:40:00,87.58,87.67,87.58,87.66,11221.0,78.4547,78.5353,78.4547,78.5264,11221.0
2016-10-11 10:45:00,87.64,87.65,87.52,87.54,58886.0,78.5084,78.5174,78.4009,78.4189,58886.0
2016-10-11 10:50:00,87.52,87.53,87.42,87.52,25744.0,78.4009,78.4099,78.3114,78.4009,25744.0
2016-10-11 10:55:00,87.52,87.52,87.46,87.49,18800.0,78.4009,78.4009,78.3472,78.3741,18800.0
2016-10-11 11:00:00,87.48,87.51,87.34,87.35,19880.0,78.3651,78.392,78.2397,78.2487,19880.0
2016-10-11 11:05:00,87.35,87.48,87.35,87.44,26855.0,78.2487,78.3651,78.2487,78.3293,26855.0
2016-10-11 11:10:00,87.39,87.46,87.37,87.4,8416.0,78.2845,78.3472,78.2666,78.2934,8416.0
2016-10-11 11:15:00,87.38,87.39,87.21,87.32,13359.0,78.2755,78.2845,78.1232,78.2218,13359.0
2016-10-11 11:20:00,87.3,87.31,87.21,87.26,10468.0,78.2039,78.2128,78.1232,78.168,10468.0
2016-10-11 11:25:00,87.28,87.34,87.2,87.23,11502.0,78.1859,78.2397,78.1143,78.1412,11502.0
2016-10-11 11:30:00,87.23,87.35,87.22,87.31,9328.0,78.1412,78.2487,78.1322,78.2128,9328.0
2016-10-11 11:35:00,87.31,87.31,87.21,87.28,13684.0,78.2128,78.2128,78.1232,78.1859,13684.0
2016-10-11 11:40:00,87.26,87.4,87.23,87.4,6500.0,78.168,78.2934,78.1412,78.2934,6500.0
2016-10-11 11:45:00,87.4,87.4,87.31,87.31,5600.0,78.2934,78.2934,78.2128,78.2128,5600.0
2016-10-11 11:50:00,87.31,87.32,87.22,87.23,4721.0,78.2128,78.2218,78.1322,78.1412,4721.0
2016-10-11 11:55:00,87.25,87.28,87.21,87.23,19775.0,78.1591,78.1859,78.1232,78.1412,19775.0
2016-10-11 12:00:00,87.24,87.35,87.24,87.35,12622.0,78.1501,78.2487,78.1501,78.2487,12622.0
2016-10-11 12:05:00,87.34,87.37,87.3,87.34,7826.0,78.2397,78.2666,78.2039,78.2397,7826.0
2016-10-11 12:10:00,87.34,87.36,87.3,87.33,11947.0,78.2397,78.2576,78.2039,78.2307,11947.0
2016-10-11 12:15:00,87.33,87.42,87.32,87.4,5893.0,78.2307,78.3114,78.2218,78.2934,5893.0
2016-10-11 12:20:00,87.41,87.47,87.39,87.47,8591.0,78.3024,78.3562,78.2845,78.3562,8591.0
2016-10-11 12:25:00,87.47,87.55,87.47,87.53,6583.0,78.3562,78.4278,78.3562,78.4099,6583.0
2016-10-11 12:30:00,87.53,87.54,87.48,87.54,5026.0,78.4099,78.4189,78.3651,78.4189,5026.0
2016-10-11 12:35:00,87.53,87.6,87.49,87.6,9164.0,78.4099,78.4726,78.3741,78.4726,9164.0
2016-10-11 12:40:00,87.58,87.62,87.56,87.6,6389.0,78.4547,78.4905,78.4368,78.4726,6389.0
2016-10-11 12:45:00,87.6,87.64,87.59,87.64,2200.0,78.4726,78.5084,78.4636,78.5084,2200.0
2016-10-11 12:50:00,87.62,87.63,87.59,87.61,4415.0,78.4905,78.4995,78.4636,78.4816,4415.0
2016-10-11 12:55:00,87.6,87.62,87.57,87.58,6800.0,78.4726,78.4905,78.4457,78.4547,6800.0
2016-10-11 13:00:00,87.58,87.59,87.48,87.54,10546.0,78.4547,78.4636,78.3651,78.4189,10546.0
2016-10-11 13:05:00,87.54,87.54,87.44,87.48,10900.0,78.4189,78.4189,78.3293,78.3651,10900.0
2016-10-11 13:10:00,87.48,87.48,87.37,87.39,8363.0,78.3651,78.3651,78.2666,78.2845,8363.0
2016-10-11 13:15:00,87.38,87.39,87.28,87.39,8048.0,78.2755,78.2845,78.1859,78.2845,8048.0
2016-10-11 13:20:00,87.38,87.47,87.38,87.47,8000.0,78.2755,78.3562,78.2755,78.3562,8000.0
2016-10-11 13:25:00,87.47,87.49,87.46,87.47,4000.0,78.3562,78.3741,78.3472,78.3562,4000.0
2016-10-11 13:30:00,87.47,87.52,87.45,87.46,13376.0,78.3562,78.4009,78.3382,78.3472,13376.0
2016-10-11 13:35:00,87.45,87.46,87.38,87.43,8341.0,78.3382,78.3472,78.2755,78.3203,8341.0
2016-10-11 13:40:00,87.41,87.47,87.39,87.39,7392.0,78.3024,78.3562,78.2845,78.2845,7392.0
2016-10-11 13:45:00,87.36,87.37,87.25,87.25,10210.0,78.2576,78.2666,78.1591,78.1591,10210.0
2016-10-11 13:50:00,87.23,87.29,87.17,87.23,7902.0,78.1412,78.1949,78.0874,78.1412,7902.0
2016-10-11 13:55:00,87.2,87.2,87.08,87.12,12161.0,78.1143,78.1143,78.0068,78.0426,12161.0
2016-10-11 14:00:00,87.11,87.19,87.1,87.17,9939.0,78.0337,78.1053,78.0247,78.0874,9939.0
2016-10-11 14:05:00,87.16,87.17,87.1,87.14,8915.0,78.0785,78.0874,78.0247,78.0605,8915.0
2016-10-11 14:10:00,87.14,87.21,87.14,87.18,11536.0,78.0605,78.1232,78.0605,78.0964,11536.0
2016-10-11 14:15:00,87.17,87.17,87.09,87.14,13628.0,78.0874,78.0874,78.0157,78.0605,13628.0
2016-10-11 14:20:00,87.13,87.19,87.1,87.19,9944.0,78.0516,78.1053,78.0247,78.1053,9944.0
2016-10-11 14:25:00,87.21,87.23,87.19,87.22,2600.0,78.1232,78.1412,78.1053,78.1322,2600.0
2016-10-11 14:30:00,87.22,87.26,87.17,87.18,7882.0,78.1322,78.168,78.0874,78.0964,7882.0
2016-10-11 14:35:00,87.17,87.23,87.13,87.22,16119.0,78.0874,78.1412,78.0516,78.1322,16119.0
2016-10-11 14:40:00,87.2,87.22,87.15,87.22,3920.0,78.1143,78.1322,78.0695,78.1322,3920.0
2016-10-11 14:45:00,87.21,87.28,87.21,87.27,4376.0,78.1232,78.1859,78.1232,78.177,4376.0
2016-10-11 14:50:00,87.26,87.26,87.16,87.2,4025.0,78.168,78.168,78.0785,78.1143,4025.0
2016-10-11 14:55:00,87.19,87.23,87.18,87.18,8591.0,78.1053,78.1412,78.0964,78.0964,8591.0
2016-10-11 15:00:00,87.17,87.19,87.12,87.14,10762.0,78.0874,78.1053,78.0426,78.0605,10762.0
2016-10-11 15:05:00,87.14,87.14,87.09,87.12,28917.0,78.0605,78.0605,78.0157,78.0426,28917.0
2016-10-11 15:10:00,87.12,87.13,87.05,87.1,13374.0,78.0426,78.0516,77.9799,78.0247,13374.0
2016-10-11 15:15:00,87.1,87.2,87.08,87.18,9635.0,78.0247,78.1143,78.0068,78.0964,9635.0
2016-10-11 15:20:00,87.21,87.34,87.2,87.29,7776.0,78.1232,78.2397,78.1143,78.1949,7776.0
2016-10-11 15:25:00,87.28,87.28,87.2,87.2,10250.0,78.1859,78.1859,78.1143,78.1143,10250.0
2016-10-11 15:30:00,87.2,87.26,87.16,87.24,18116.0,78.1143,78.168,78.0785,78.1501,18116.0
2016-10-11 15:35:00,87.25,87.32,87.21,87.29,18344.0,78.1591,78.2218,78.1232,78.1949,18344.0
2016-10-11 15:40:00,87.29,87.35,87.26,87.27,27697.0,78.1949,78.2487,78.168,78.177,27697.0
2016-10-11 15:45:00,87.27,87.41,87.24,87.4,22217.0,78.177,78.3024,78.1501,78.2934,22217.0
2016-10-11 15:50:00,87.38,87.38,87.28,87.3,29398.0,78.2755,78.2755,78.1859,78.2039,29398.0
2016-10-11 15:55:00,87.3,87.33,87.25,87.29,64654.0,78.2039,78.2307,78.1591,78.1949,64654.0
2016-10-12 09:30:00,87.52,87.76,87.23,87.76,35143.0,78.4009,78.6159,78.1412,78.6159,35143.0
2016-10-12 09:35:00,87.77,87.79,87.6,87.68,9200.0,78.6249,78.6428,78.4726,78.5443,9200.0
2016-10-12 09:40:00,87.67,87.71,87.52,87.58,11742.0,78.5353,78.5711,78.4009,78.4547,11742.0
2016-10-12 09:45:00,87.59,87.75,87.5,87.72,16596.0,78.4636,78.607,78.383,78.5801,16596.0
2016-10-12 09:50:00,87.7,87.75,87.66,87.69,8500.0,78.5622,78.607,78.5264,78.5532,8500.0
2016-10-12 09:55:00,87.67,87.74,87.66,87.69,5700.0,78.5353,78.598,78.5264,78.5532,5700.0
2016-10-12 10:00:00,87.72,87.97,87.72,87.95,19708.0,78.5801,78.8041,78.5801,78.7861,19708.0
2016-10-12 10:05:00,87.96,87.99,87.93,87.94,11600.0,78.7951,78.822,78.7682,78.7772,11600.0
2016-10-12 10:10:00,87.95,87.97,87.92,87.93,5340.0,78.7861,78.8041,78.7593,78.7682,5340.0
2016-10-12 10:15:00,87.93,88.07,87.93,88.04,10182.0,78.7682,78.8936,78.7682,78.8668,10182.0
2016-10-12 10:20:00,88.06,88.07,88.01,88.03,4100.0,78.8847,78.8936,78.8399,78.8578,4100.0
2016-10-12 10:25:00,88.01,88.12,87.98,88.12,11570.0,78.8399,78.9384,78.813,78.9384,11570.0
2016-10-12 10:30:00,88.1,88.21,88.09,88.21,14160.0,78.9205,79.019,78.9116,79.019,14160.0
2016-10-12 10:35:00,88.2,88.23,88.17,88.22,20181.0,79.0101,79.037,78.9832,79.028,20181.0
2016-10-12 10:40:00,88.22,88.27,88.19,88.26,9349.0,79.028,79.0728,79.0011,79.0638,9349.0
2016-10-12 10:45:00,88.27,88.33,88.25,88.31,15832.0,79.0728,79.1265,79.0549,79.1086,15832.0
2016-10-12 10:50:00,88.32,88.36,88.27,88.34,15045.0,79.1176,79.1534,79.0728,79.1355,15045.0
2016-10-12 10:55:00,88.36,88.36,88.32,88.34,6130.0,79.1534,79.1534,79.1176,79.1355,6130.0
2016-10-12 11:00:00,88.34,88.35,88.26,88.32,14345.0,79.1355,79.1445,79.0638,79.1176,14345.0
2016-10-12 11:05:00,88.29,88.31,88.26,88.31,8930.0,79.0907,79.1086,79.0638,79.1086,8930.0
2016-10-12 11:10:00,88.3,88.35,88.28,88.28,14688.0,79.0997,79.1445,79.0818,79.0818,14688.0
2016-10-12 11:15:00,88.28,88.3,88.23,88.27,12011.0,79.0818,79.0997,79.037,79.0728,12011.0
2016-10-12 11:20:00,88.27,88.31,88.18,88.31,74096.0,79.0728,79.1086,78.9922,79.1086,74096.0
2016-10-12 11:25:00,88.31,88.42,88.28,88.38,64853.0,79.1086,79.2072,79.0818,79.1713,64853.0
2016-10-12 11:30:00,88.38,88.51,88.36,88.48,29507.0,79.1713,79.2878,79.1534,79.2609,29507.0
2016-10-12 11:35:00,88.5,88.5,88.43,88.43,21231.0,79.2788,79.2788,79.2161,79.2161,21231.0
2016-10-12 11:40:00,88.43,88.46,88.39,88.46,10990.0,79.2161,79.243,79.1803,79.243,10990.0
2016-10-12 11:45:00,88.46,88.51,88.44,88.48,10841.0,79.243,79.2878,79.2251,79.2609,10841.0
2016-10-12 11:50:00,88.48,88.5,88.46,88.47,8439.0,79.2609,79.2788,79.243,79.252,8439.0
2016-10-12 11:55:00,88.46,88.49,88.44,88.46,13617.0,79.243,79.2699,79.2251,79.243,13617.0
2016-10-12 12:00:00,88.45,88.46,88.41,88.43,29351.0,79.234,79.243,79.1982,79.2161,29351.0
2016-10-12 12:05:00,88.45,88.46,88.43,88.45,34759.0,79.234,79.243,79.2161,79.234,34759.0
2016-10-12 12:10:00,88.45,88.46,88.44,88.44,37010.0,79.234,79.243,79.2251,79.2251,37010.0
2016-10-12 12:15:00,88.45,88.46,88.43,88.44,13558.0,79.234,79.243,79.2161,79.2251,13558.0
2016-10-12 12:20:00,88.44,88.46,88.42,88.45,20265.0,79.2251,79.243,79.2072,79.234,20265.0
2016-10-12 12:25:00,88.45,88.47,88.45,88.47,11341.0,79.234,79.252,79.234,79.252,11341.0
2016-10-12 12:30:00,88.46,88.52,88.46,88.52,9821.0,79.243,79.2967,79.243,79.2967,9821.0
2016-10-12 12:35:00,88.52,88.55,88.51,88.55,10129.0,79.2967,79.3236,79.2878,79.3236,10129.0
2016-10-12 12:40:00,88.56,88.58,88.54,88.56,5034.0,79.3326,79.3505,79.3147,79.3326,5034.0
2016-10-12 12:45:00,88.55,88.58,88.54,88.56,6500.0,79.3236,79.3505,79.3147,79.3326,6500.0
2016-10-12 12:50:00,88.56,88.58,88.55,88.56,5992.0,79.3326,79.3505,79.3236,79.3326,5992.0
2016-10-12 12:55:00,88.56,88.57,88.55,88.56,4792.0,79.3326,79.3415,79.3236,79.3326,4792.0
2016-10-12 13:00:00,88.57,88.57,88.46,88.5,8225.0,79.3415,79.3415,79.243,79.2788,8225.0
2016-10-12 13:05:00,88.5,88.51,88.47,88.49,5842.0,79.2788,79.2878,79.252,79.2699,5842.0
2016-10-12 13:10:00,88.49,88.49,88.42,88.46,9911.0,79.2699,79.2699,79.2072,79.243,9911.0
2016-10-12 13:15:00,88.46,88.52,88.46,88.51,9368.0,79.243,79.2967,79.243,79.2878,9368.0
2016-10-12 13:20:00,88.52,88.53,88.49,88.53,6040.0,79.2967,79.3057,79.2699,79.3057,6040.0
2016-10-12 13:25:00,88.53,88.53,88.51,88.52,3214.0,79.3057,79.3057,79.2878,79.2967,3214.0
2016-10-12 13:30:00,88.51,88.55,88.49,88.51,8394.0,79.2878,79.3236,79.2699,79.2878,8394.0
2016-10-12 13:35:00,88.52,88.52,88.4,88.42,7250.0,79.2967,79.2967,79.1893,79.2072,7250.0
2016-10-12 13:40:00,88.42,88.43,88.38,88.4,8352.0,79.2072,79.2161,79.1713,79.1893,8352.0
2016-10-12 13:45:00,88.41,88.43,88.36,88.39,8380.0,79.1982,79.2161,79.1534,79.1803,8380.0
2016-10-12 13:50:00,88.38,88.42,88.36,88.42,5798.0,79.1713,79.2072,79.1534,79.2072,5798.0
2016-10-12 13:55:00,88.42,88.43,88.39,88.4,5163.0,79.2072,79.2161,79.1803,79.1893,5163.0
2016-10-12 14:00:00,88.39,88.46,88.31,88.35,15526.0,79.1803,79.243,79.1086,79.1445,15526.0
2016-10-12 14:05:00,88.33,88.36,88.28,88.36,7448.0,79.1265,79.1534,79.0818,79.1534,7448.0
2016-10-12 14:10:00,88.38,88.45,88.38,88.41,8533.0,79.1713,79.234,79.1713,79.1982,8533.0
2016-10-12 14:15:00,88.42,88.45,88.4,88.41,4756.0,79.2072,79.234,79.1893,79.1982,4756.0
2016-10-12 14:20:00,88.4,88.43,88.36,88.41,6631.0,79.1893,79.2161,79.1534,79.1982,6631.0
2016-10-12 14:25:00,88.41,88.43,88.35,88.37,7841.0,79.1982,79.2161,79.1445,79.1624,7841.0
2016-10-12 14:30:00,88.37,88.41,88.35,88.4,7520.0,79.1624,79.1982,79.1445,79.1893,7520.0
2016-10-12 14:35:00,88.39,88.39,88.34,88.35,5610.0,79.1803,79.1803,79.1355,79.1445,5610.0
2016-10-12 14:40:00,88.37,88.39,88.33,88.38,18770.0,79.1624,79.1803,79.1265,79.1713,18770.0
2016-10-12 14:45:00,88.35,88.43,88.35,88.43,15125.0,79.1445,79.2161,79.1445,79.2161,15125.0
2016-10-12 14:50:00,88.42,88.42,88.37,88.4,4401.0,79.2072,79.2072,79.1624,79.1893,4401.0
2016-10-12 14:55:00,88.41,88.42,88.34,88.34,5727.0,79.1982,79.2072,79.1355,79.1355,5727.0
2016-10-12 15:00:00,88.33,88.33,88.26,88.33,7450.0,79.1265,79.1265,79.0638,79.1265,7450.0
2016-10-12 15:05:00,88.32,88.4,88.32,88.35,9259.0,79.1176,79.1893,79.1176,79.1445,9259.0
2016-10-12 15:10:00,88.36,88.41,88.33,88.41,14572.0,79.1534,79.1982,79.1265,79.1982,14572.0
2016-10-12 15:15:00,88.4,88.41,88.27,88.33,14830.0,79.1893,79.1982,79.0728,79.1265,14830.0
2016-10-12 15:20:00,88.33,88.36,88.29,88.3,8924.0,79.1265,79.1534,79.0907,79.0997,8924.0
2016-10-12 15:25:00,88.29,88.29,88.19,88.19,10044.0,79.0907,79.0907,79.0011,79.0011,10044.0
2016-10-12 15:30:00,88.19,88.2,88.11,88.11,17607.0,79.0011,79.0101,78.9295,78.9295,17607.0
2016-10-12 15:35:00,88.11,88.21,88.1,88.2,16827.0,78.9295,79.019,78.9205,79.0101,16827.0
2016-10-12 15:40:00,88.21,88.28,88.18,88.22,15169.0,79.019,79.0818,78.9922,79.028,15169.0
2016-10-12 15:45:00,88.22,88.3,88.22,88.29,21147.0,79.028,79.0997,79.028,79.0907,21147.0
2016-10-12 15:50:00,88.28,88.3,88.23,88.23,25213.0,79.0818,79.0997,79.037,79.037,25213.0
2016-10-12 15:55:00,88.24,88.3,88.16,88.18,54725.0,79.0459,79.0997,78.9743,78.9922,54725.0
2016-10-13 09:30:00,87.37,87.63,87.29,87.52,24659.0,78.2666,78.4995,78.1949,78.4009,24659.0
2016-10-13 09:35:00,87.52,87.52,87.32,87.45,14984.0,78.4009,78.4009,78.2218,78.3382,14984.0
2016-10-13 09:40:00,87.42,87.52,87.42,87.51,7633.0,78.3114,78.4009,78.3114,78.392,7633.0
2016-10-13 09:45:00,87.5,87.5,87.33,87.4,10901.0,78.383,78.383,78.2307,78.2934,10901.0
2016-10-13 09:50:00,87.39,87.39,87.23,87.23,6201.0,78.2845,78.2845,78.1412,78.1412,6201.0
2016-10-13 09:55:00,87.25,87.25,87.13,87.19,8520.0,78.1591,78.1591,78.0516,78.1053,8520.0
2016-10-13 10:00:00,87.17,87.22,87.16,87.2,15290.0,78.0874,78.1322,78.0785,78.1143,15290.0
2016-10-13 10:05:00,87.21,87.27,87.18,87.25,11168.0,78.1232,78.177,78.0964,78.1591,11168.0
2016-10-13 10:10:00,87.23,87.23,87.18,87.23,10936.0,78.1412,78.1412,78.0964,78.1412,10936.0
2016-10-13 10:15:00,87.23,87.26,87.22,87.25,15117.0,78.1412,78.168,78.1322,78.1591,15117.0
2016-10-13 10:20:00,87.26,87.33,87.25,87.33,7709.0,78.168,78.2307,78.1591,78.2307,7709.0
2016-10-13 10:25:00,87.3,87.43,87.29,87.4,13218.0,78.2039,78.3203,78.1949,78.2934,13218.0
2016-10-13 10:30:00,87.4,87.49,87.35,87.48,21743.0,78.2934,78.3741,78.2487,78.3651,21743.0
2016-10-13 10:35:00,87.5,87.63,87.5,87.54,14033.0,78.383,78.4995,78.383,78.4189,14033.0
2016-10-13 10:40:00,87.55,87.57,87.47,87.56,7091.0,78.4278,78.4457,78.3562,78.4368,7091.0
2016-10-13 10:45:00,87.57,87.57,87.42,87.43,8260.0,78.4457,78.4457,78.3114,78.3203,8260.0
2016-10-13 10:50:00,87.45,87.52,87.44,87.46,12104.0,78.3382,78.4009,78.3293,78.3472,12104.0
2016-10-13 10:55:00,87.46,87.54,87.46,87.53,8229.0,78.3472,78.4189,78.3472,78.4099,8229.0
2016-10-13 11:00:00,87.53,87.53,87.39,87.4,8804.0,78.4099,78.4099,78.2845,78.2934,8804.0
2016-10-13 11:05:00,87.4,87.48,87.39,87.4,6903.0,78.2934,78.3651,78.2845,78.2934,6903.0
2016-10-13 11:10:00,87.4,87.5,87.38,87.5,9684.0,78.2934,78.383,78.2755,78.383,9684.0
2016-10-13 11:15:00,87.48,87.59,87.46,87.59,13195.0,78.3651,78.4636,78.3472,78.4636,13195.0
2016-10-13 11:20:00,87.61,87.68,87.58,87.64,7687.0,78.4816,78.5443,78.4547,78.5084,7687.0
2016-10-13 11:25:00,87.66,87.69,87.55,87.55,4200.0,78.5264,78.5532,78.4278,78.4278,4200.0
2016-10-13 11:30:00,87.57,87.58,87.5,87.54,5386.0,78.4457,78.4547,78.383,78.4189,5386.0
2016-10-13 11:35:00,87.53,87.54,87.45,87.46,6306.0,78.4099,78.4189,78.3382,78.3472,6306.0
2016-10-13 11:40:00,87.45,87.58,87.45,87.57,10120.0,78.3382,78.4547,78.3382,78.4457,10120.0
2016-10-13 11:45:00,87.58,87.64,87.57,87.64,8062.0,78.4547,78.5084,78.4457,78.5084,8062.0
2016-10-13 11:50:00,87.66,87.72,87.62,87.68,7374.0,78.5264,78.5801,78.4905,78.5443,7374.0
2016-10-13 11:55:00,87.68,87.7,87.67,87.67,1800.0,78.5443,78.5622,78.5353,78.5353,1800.0
2016-10-13 12:00:00,87.67,87.76,87.65,87.76,10185.0,78.5353,78.6159,78.5174,78.6159,10185.0
2016-10-13 12:05:00,87.76,87.82,87.74,87.81,3994.0,78.6159,78.6697,78.598,78.6607,3994.0
2016-10-13 12:10:00,87.79,87.83,87.78,87.82,7783.0,78.6428,78.6786,78.6339,78.6697,7783.0
2016-10-13 12:15:00,87.81,87.82,87.79,87.82,4291.0,78.6607,78.6697,78.6428,78.6697,4291.0
2016-10-13 12:20:00,87.82,87.82,87.7,87.72,4725.0,78.6697,78.6697,78.5622,78.5801,4725.0
2016-10-13 12:25:00,87.73,87.73,87.66,87.67,3246.0,78.5891,78.5891,78.5264,78.5353,3246.0
2016-10-13 12:30:00,87.69,87.7,87.63,87.67,3242.0,78.5532,78.5622,78.4995,78.5353,3242.0
2016-10-13 12:35:00,87.68,87.8,87.68,87.76,10135.0,78.5443,78.6518,78.5443,78.6159,10135.0
2016-10-13 12:40:00,87.76,87.8,87.76,87.76,2600.0,78.6159,78.6518,78.6159,78.6159,2600.0
2016-10-13 12:45:00,87.76,87.76,87.72,87.76,2756.0,78.6159,78.6159,78.5801,78.6159,2756.0
2016-10-13 12:50:00,87.78,87.79,87.72,87.73,3217.0,78.6339,78.6428,78.5801,78.5891,3217.0
2016-10-13 12:55:00,87.74,87.76,87.7,87.72,3575.0,78.598,78.6159,78.5622,78.5801,3575.0
2016-10-13 13:00:00,87.7,87.74,87.68,87.72,6310.0,78.5622,78.598,78.5443,78.5801,6310.0
2016-10-13 13:05:00,87.71,87.71,87.67,87.69,6607.0,78.5711,78.5711,78.5353,78.5532,6607.0
2016-10-13 13:10:00,87.67,87.67,87.62,87.62,4300.0,78.5353,78.5353,78.4905,78.4905,4300.0
2016-10-13 13:15:00,87.64,87.7,87.62,87.69,5421.0,78.5084,78.5622,78.4905,78.5532,5421.0
2016-10-13 13:20:00,87.68,87.69,87.65,87.69,4985.0,78.5443,78.5532,78.5174,78.5532,4985.0
2016-10-13 13:25:00,87.7,87.75,87.69,87.72,7660.0,78.5622,78.607,78.5532,78.5801,7660.0
2016-10-13 13:30:00,87.71,87.74,87.67,87.7,5537.0,78.5711,78.598,78.5353,78.5622,5537.0
2016-10-13 13:35:00,87.71,87.74,87.66,87.72,9813.0,78.5711,78.598,78.5264,78.5801,9813.0
2016-10-13 13:40:00,87.72,87.76,87.69,87.69,6600.0,78.5801,78.6159,78.5532,78.5532,6600.0
2016-10-13 13:45:00,87.71,87.75,87.69,87.71,5260.0,78.5711,78.607,78.5532,78.5711,5260.0
2016-10-13 13:50:00,87.72,87.87,87.72,87.85,8991.0,78.5801,78.7145,78.5801,78.6966,8991.0
2016-10-13 13:55:00,87.86,87.95,87.85,87.94,6120.0,78.7055,78.7861,78.6966,78.7772,6120.0
2016-10-13 14:00:00,87.92,88.04,87.91,88.02,9858.0,78.7593,78.8668,78.7503,78.8488,9858.0
2016-10-13 14:05:00,88.02,88.05,88.01,88.01,6430.0,78.8488,78.8757,78.8399,78.8399,6430.0
2016-10-13 14:10:00,88.01,88.04,87.98,88.04,9808.0,78.8399,78.8668,78.813,78.8668,9808.0
2016-10-13 14:15:00,88.04,88.09,88.03,88.08,4751.0,78.8668,78.9116,78.8578,78.9026,4751.0
2016-10-13 14:20:00,88.08,88.13,88.07,88.1,11481.0,78.9026,78.9474,78.8936,78.9205,11481.0
2016-10-13 14:25:00,88.11,88.16,88.08,88.14,10761.0,78.9295,78.9743,78.9026,78.9563,10761.0
2016-10-13 14:30:00,88.14,88.17,88.14,88.15,5398.0,78.9563,78.9832,78.9563,78.9653,5398.0
2016-10-13 14:35:00,88.15,88.16,88.05,88.15,9503.0,78.9653,78.9743,78.8757,78.9653,9503.0
2016-10-13 14:40:00,88.15,88.24,88.12,88.23,11622.0,78.9653,79.0459,78.9384,79.037,11622.0
2016-10-13 14:45:00,88.23,88.33,88.22,88.29,14193.0,79.037,79.1265,79.028,79.0907,14193.0
2016-10-13 14:50:00,88.28,88.39,88.24,88.39,18508.0,79.0818,79.1803,79.0459,79.1803,18508.0
2016-10-13 14:55:00,88.37,88.52,88.37,88.46,45280.0,79.1624,79.2967,79.1624,79.243,45280.0
2016-10-13 15:00:00,88.46,88.5,88.37,88.48,47046.0,79.243,79.2788,79.1624,79.2609,47046.0
2016-10-13 15:05:00,88.49,88.53,88.34,88.41,51188.0,79.2699,79.3057,79.1355,79.1982,51188.0
2016-10-13 15:10:00,88.39,88.44,88.39,88.43,11101.0,79.1803,79.2251,79.1803,79.2161,11101.0
2016-10-13 15:15:00,88.41,88.41,88.32,88.34,21271.0,79.1982,79.1982,79.1176,79.1355,21271.0
2016-10-13 15:20:00,88.34,88.4,88.33,88.38,18885.0,79.1355,79.1893,79.1265,79.1713,18885.0
2016-10-13 15:25:00,88.37,88.37,88.29,88.31,16472.0,79.1624,79.1624,79.0907,79.1086,16472.0
2016-10-13 15:30:00,88.31,88.33,88.25,88.29,33444.0,79.1086,79.1265,79.0549,79.0907,33444.0
2016-10-13 15:35:00,88.28,88.34,88.28,88.32,26401.0,79.0818,79.1355,79.0818,79.1176,26401.0
2016-10-13 15:40:00,88.31,88.33,88.25,88.26,34242.0,79.1086,79.1265,79.0549,79.0638,34242.0
2016-10-13 15:45:00,88.26,88.31,88.21,88.23,30627.0,79.0638,79.1086,79.019,79.037,30627.0
2016-10-13 15:50:00,88.22,88.23,88.15,88.17,30679.0,79.028,79.037,78.9653,78.9832,30679.0
2016-10-13 15:55:00,88.17,88.17,88.06,88.17,68238.0,78.9832,78.9832,78.8847,78.9832,68238.0
2016-10-14 09:30:00,87.49,87.83,87.3,87.37,50691.0,78.3741,78.6786,78.2039,78.2666,50691.0
2016-10-14 09:35:00,87.37,87.46,87.17,87.28,34827.0,78.2666,78.3472,78.0874,78.1859,34827.0
2016-10-14 09:40:00,87.29,87.56,87.29,87.45,22992.0,78.1949,78.4368,78.1949,78.3382,22992.0
2016-10-14 09:45:00,87.45,87.7,87.44,87.66,20366.0,78.3382,78.5622,78.3293,78.5264,20366.0
2016-10-14 09:50:00,87.67,87.85,87.63,87.82,14083.0,78.5353,78.6966,78.4995,78.6697,14083.0
2016-10-14 09:55:00,87.84,88.08,87.82,88.0,32587.0,78.6876,78.9026,78.6697,78.8309,32587.0
2016-10-14 10:00:00,87.99,88.01,87.81,87.96,37382.0,78.822,78.8399,78.6607,78.7951,37382.0
2016-10-14 10:05:00,87.98,87.98,87.77,87.82,19498.0,78.813,78.813,78.6249,78.6697,19498.0
2016-10-14 10:10:00,87.8,87.95,87.77,87.89,17441.0,78.6518,78.7861,78.6249,78.7324,17441.0
2016-10-14 10:15:00,87.89,88.04,87.86,87.97,20774.0,78.7324,78.8668,78.7055,78.8041,20774.0
2016-10-14 10:20:00,87.97,88.07,87.97,88.05,16622.0,78.8041,78.8936,78.8041,78.8757,16622.0
2016-10-14 10:25:00,88.06,88.13,88.0,88.01,23240.0,78.8847,78.9474,78.8309,78.8399,23240.0
2016-10-14 10:30:00,88.01,88.04,87.96,88.0,15796.0,78.8399,78.8668,78.7951,78.8309,15796.0
2016-10-14 10:35:00,88.0,88.09,87.98,88.03,18100.0,78.8309,78.9116,78.813,78.8578,18100.0
2016-10-14 10:40:00,88.02,88.25,88.02,88.25,30514.0,78.8488,79.0549,78.8488,79.0549,30514.0
2016-10-14 10:45:00,88.24,88.33,88.2,88.33,116710.0,79.0459,79.1265,79.0101,79.1265,116710.0
2016-10-14 10:50:00,88.34,88.49,88.25,88.25,37969.0,79.1355,79.2699,79.0549,79.0549,37969.0
2016-10-14 10:55:00,88.25,88.49,88.19,88.43,39850.0,79.0549,79.2699,79.0011,79.2161,39850.0
2016-10-14 11:00:00,88.43,88.46,88.23,88.28,37622.0,79.2161,79.243,79.037,79.0818,37622.0
2016-10-14 11:05:00,88.29,88.33,88.05,88.05,24067.0,79.0907,79.1265,78.8757,78.8757,24067.0
2016-10-14 11:10:00,88.08,88.11,87.9,87.92,33436.0,78.9026,78.9295,78.7413,78.7593,33436.0
2016-10-14 11:15:00,87.91,87.99,87.84,87.98,17110.0,78.7503,78.822,78.6876,78.813,17110.0
2016-10-14 11:20:00,87.98,88.06,87.9,88.06,17245.0,78.813,78.8847,78.7413,78.8847,17245.0
2016-10-14 11:25:00,88.05,88.06,87.94,87.98,19191.0,78.8757,78.8847,78.7772,78.813,19191.0
2016-10-14 11:30:00,87.97,87.99,87.78,87.78,92066.0,78.8041,78.822,78.6339,78.6339,92066.0
2016-10-14 11:35:00,87.78,87.81,87.66,87.73,70803.0,78.6339,78.6607,78.5264,78.5891,70803.0
2016-10-14 11:40:00,87.71,87.72,87.55,87.55,21431.0,78.5711,78.5801,78.4278,78.4278,21431.0
2016-10-14 11:45:00,87.55,87.59,87.39,87.44,25494.0,78.4278,78.4636,78.2845,78.3293,25494.0
2016-10-14 11:50:00,87.45,87.52,87.41,87.44,17379.0,78.3382,78.4009,78.3024,78.3293,17379.0
2016-10-14 11:55:00,87.45,87.45,87.31,87.33,19147.0,78.3382,78.3382,78.2128,78.2307,19147.0
2016-10-14 12:00:00,87.34,87.48,87.31,87.48,14407.0,78.2397,78.3651,78.2128,78.3651,14407.0
2016-10-14 12:05:00,87.48,87.48,87.41,87.43,11512.0,78.3651,78.3651,78.3024,78.3203,11512.0
2016-10-14 12:10:00,87.41,87.43,87.36,87.42,5917.0,78.3024,78.3203,78.2576,78.3114,5917.0
2016-10-14 12:15:00,87.42,87.53,87.42,87.53,14170.0,78.3114,78.4099,78.3114,78.4099,14170.0
2016-10-14 12:20:00,87.53,87.58,87.5,87.58,5955.0,78.4099,78.4547,78.383,78.4547,5955.0
2016-10-14 12:25:00,87.57,87.69,87.57,87.65,11705.0,78.4457,78.5532,78.4457,78.5174,11705.0
2016-10-14 12:30:00,87.65,87.71,87.57,87.57,11814.0,78.5174,78.5711,78.4457,78.4457,11814.0
2016-10-14 12:35:00,87.56,87.66,87.54,87.66,5547.0,78.4368,78.5264,78.4189,78.5264,5547.0
2016-10-14 12:40:00,87.66,87.7,87.58,87.6,25599.0,78.5264,78.5622,78.4547,78.4726,25599.0
2016-10-14 12:45:00,87.6,87.64,87.56,87.57,9509.0,78.4726,78.5084,78.4368,78.4457,9509.0
2016-10-14 12:50:00,87.56,87.6,87.52,87.6,4997.0,78.4368,78.4726,78.4009,78.4726,4997.0
2016-10-14 12:55:00,87.6,87.64,87.58,87.62,7497.0,78.4726,78.5084,78.4547,78.4905,7497.0
2016-10-14 13:00:00,87.62,87.64,87.57,87.58,13266.0,78.4905,78.5084,78.4457,78.4547,13266.0
2016-10-14 13:05:00,87.58,87.66,87.55,87.64,11571.0,78.4547,78.5264,78.4278,78.5084,11571.0
2016-10-14 13:10:00,87.65,87.65,87.53,87.56,11735.0,78.5174,78.5174,78.4099,78.4368,11735.0
2016-10-14 13:15:00,87.54,87.57,87.54,87.55,4327.0,78.4189,78.4457,78.4189,78.4278,4327.0
2016-10-14 13:20:00,87.55,87.63,87.54,87.56,11021.0,78.4278,78.4995,78.4189,78.4368,11021.0
2016-10-14 13:25:00,87.57,87.66,87.57,87.6,8386.0,78.4457,78.5264,78.4457,78.4726,8386.0
2016-10-14 13:30:00,87.62,87.74,87.58,87.73,10352.0,78.4905,78.598,78.4547,78.5891,10352.0
2016-10-14 13:35:00,87.71,87.71,87.62,87.67,10749.0,78.5711,78.5711,78.4905,78.5353,10749.0
2016-10-14 13:40:00,87.66,87.67,87.59,87.61,9554.0,78.5264,78.5353,78.4636,78.4816,9554.0
2016-10-14 13:45:00,87.61,87.61,87.52,87.56,9758.0,78.4816,78.4816,78.4009,78.4368,9758.0
2016-10-14 13:50:00,87.56,87.56,87.44,87.49,13304.0,78.4368,78.4368,78.3293,78.3741,13304.0
2016-10-14 13:55:00,87.51,87.57,87.51,87.53,10365.0,78.392,78.4457,78.392,78.4099,10365.0
2016-10-14 14:00:00,87.53,87.59,87.47,87.54,34474.0,78.4099,78.4636,78.3562,78.4189,34474.0
2016-10-14 14:05:00,87.55,87.57,87.51,87.57,14425.0,78.4278,78.4457,78.392,78.4457,14425.0
2016-10-14 14:10:00,87.56,87.56,87.48,87.51,8751.0,78.4368,78.4368,78.3651,78.392,8751.0
2016-10-14 14:15:00,87.52,87.62,87.51,87.62,7550.0,78.4009,78.4905,78.392,78.4905,7550.0
2016-10-14 14:20:00,87.62,87.73,87.6,87.72,11530.0,78.4905,78.5891,78.4726,78.5801,11530.0
2016-10-14 14:25:00,87.71,87.78,87.69,87.73,7454.0,78.5711,78.6339,78.5532,78.5891,7454.0
2016-10-14 14:30:00,87.75,87.79,87.58,87.66,29327.0,78.607,78.6428,78.4547,78.5264,29327.0
2016-10-14 14:35:00,87.63,87.7,87.61,87.67,8530.0,78.4995,78.5622,78.4816,78.5353,8530.0
2016-10-14 14:40:00,87.66,87.69,87.61,87.64,13152.0,78.5264,78.5532,78.4816,78.5084,13152.0
2016-10-14 14:45:00,87.62,87.63,87.59,87.63,10614.0,78.4905,78.4995,78.4636,78.4995,10614.0
2016-10-14 14:50:00,87.61,87.65,87.57,87.58,13632.0,78.4816,78.5174,78.4457,78.4547,13632.0
2016-10-14 14:55:00,87.57,87.58,87.5,87.5,10672.0,78.4457,78.4547,78.383,78.383,10672.0
2016-10-14 15:00:00,87.52,87.57,87.51,87.51,12204.0,78.4009,78.4457,78.392,78.392,12204.0
2016-10-14 15:05:00,87.52,87.63,87.5,87.6,16302.0,78.4009,78.4995,78.383,78.4726,16302.0
2016-10-14 15:10:00,87.61,87.66,87.59,87.64,14984.0,78.4816,78.5264,78.4636,78.5084,14984.0
2016-10-14 15:15:00,87.63,87.66,87.6,87.61,10662.0,78.4995,78.5264,78.4726,78.4816,10662.0
2016-10-14 15:20:00,87.6,87.65,87.56,87.64,16375.0,78.4726,78.5174,78.4368,78.5084,16375.0
2016-10-14 15:25:00,87.63,87.64,87.62,87.63,14516.0,78.4995,78.5084,78.4905,78.4995,14516.0
2016-10-14 15:30:00,87.63,87.69,87.58,87.66,23046.0,78.4995,78.5532,78.4547,78.5264,23046.0
2016-10-14 15:35:00,87.66,87.66,87.6,87.66,28799.0,78.5264,78.5264,78.4726,78.5264,28799.0
2016-10-14 15:40:00,87.66,87.66,87.55,87.56,39560.0,78.5264,78.5264,78.4278,78.4368,39560.0
2016-10-14 15:45:00,87.55,87.56,87.46,87.46,38481.0,78.4278,78.4368,78.3472,78.3472,38481.0
2016-10-14 15:50:00,87.48,87.48,87.4,87.4,78193.0,78.3651,78.3651,78.2934,78.2934,78193.0
2016-10-14 15:55:00,87.4,87.45,87.33,87.33,204004.0,78.2934,78.3382,78.2307,78.2307,204004.0
2016-10-17 09:30:00,87.2,87.45,87.2,87.45,120840.0,78.1143,78.3382,78.1143,78.3382,120840.0
2016-10-17 09:35:00,87.45,87.61,87.39,87.46,7755.0,78.3382,78.4816,78.2845,78.3472,7755.0
2016-10-17 09:40:00,87.39,87.41,87.26,87.39,2880.0,78.2845,78.3024,78.168,78.2845,2880.0
2016-10-17 09:45:00,87.38,87.53,87.33,87.47,4525.0,78.2755,78.4099,78.2307,78.3562,4525.0
2016-10-17 09:50:00,87.49,87.68,87.25,87.68,70318.0,78.3741,78.5443,78.1591,78.5443,70318.0
2016-10-17 09:55:00,87.6,87.6,87.35,87.38,5777.0,78.4726,78.4726,78.2487,78.2755,5777.0
2016-10-17 10:00:00,87.38,87.52,87.38,87.46,5733.0,78.2755,78.4009,78.2755,78.3472,5733.0
2016-10-17 10:05:00,87.45,87.52,87.45,87.49,3607.0,78.3382,78.4009,78.3382,78.3741,3607.0
2016-10-17 10:10:00,87.51,87.51,87.46,87.46,1900.0,78.392,78.392,78.3472,78.3472,1900.0
2016-10-17 10:15:00,87.46,87.6,87.46,87.56,30510.0,78.3472,78.4726,78.3472,78.4368,30510.0
2016-10-17 10:20:00,87.59,87.76,87.53,87.75,11672.0,78.4636,78.6159,78.4099,78.607,11672.0
2016-10-17 10:25:00,87.79,87.83,87.74,87.8,5449.0,78.6428,78.6786,78.598,78.6518,5449.0
2016-10-17 10:30:00,87.81,87.85,87.79,87.84,6674.0,78.6607,78.6966,78.6428,78.6876,6674.0
2016-10-17 10:35:00,87.85,87.9,87.78,87.78,21170.0,78.6966,78.7413,78.6339,78.6339,21170.0
2016-10-17 10:40:00,87.78,87.81,87.69,87.7,3313.0,78.6339,78.6607,78.5532,78.5622,3313.0
2016-10-17 10:45:00,87.7,87.83,87.69,87.82,10572.0,78.5622,78.6786,78.5532,78.6697,10572.0
2016-10-17 10:50:00,87.8,87.82,87.68,87.71,6005.0,78.6518,78.6697,78.5443,78.5711,6005.0
2016-10-17 10:55:00,87.7,87.73,87.62,87.73,6588.0,78.5622,78.5891,78.4905,78.5891,6588.0
2016-10-17 11:00:00,87.73,87.77,87.66,87.69,11812.0,78.5891,78.6249,78.5264,78.5532,11812.0
2016-10-17 11:05:00,87.71,87.75,87.65,87.66,5902.0,78.5711,78.607,78.5174,78.5264,5902.0
2016-10-17 11:10:00,87.65,87.79,87.64,87.76,52692.0,78.5174,78.6428,78.5084,78.6159,52692.0
2016-10-17 11:15:00,87.8,87.82,87.77,87.81,3971.0,78.6518,78.6697,78.6249,78.6607,3971.0
2016-10-17 11:20:00,87.81,87.87,87.75,87.77,9002.0,78.6607,78.7145,78.607,78.6249,9002.0
2016-10-17 11:25:00,87.76,87.76,87.69,87.75,5161.0,78.6159,78.6159,78.5532,78.607,5161.0
2016-10-17 11:30:00,87.77,87.8,87.76,87.8,3212.0,78.6249,78.6518,78.6159,78.6518,3212.0
2016-10-17 11:35:00,87.78,87.86,87.76,87.84,8625.0,78.6339,78.7055,78.6159,78.6876,8625.0
2016-10-17 11:40:00,87.86,87.94,87.85,87.93,8103.0,78.7055,78.7772,78.6966,78.7682,8103.0
2016-10-17 11:45:00,87.93,87.93,87.85,87.88,4192.0,78.7682,78.7682,78.6966,78.7234,4192.0
2016-10-17 11:50:00,87.89,87.96,87.87,87.96,29024.0,78.7324,78.7951,78.7145,78.7951,29024.0
2016-10-17 11:55:00,87.97,88.01,87.94,87.94,12225.0,78.8041,78.8399,78.7772,78.7772,12225.0
2016-10-17 12:00:00,87.91,87.93,87.87,87.92,2800.0,78.7503,78.7682,78.7145,78.7593,2800.0
2016-10-17 12:05:00,87.91,87.95,87.89,87.9,5080.0,78.7503,78.7861,78.7324,78.7413,5080.0
2016-10-17 12:10:00,87.9,87.9,87.8,87.89,4851.0,78.7413,78.7413,78.6518,78.7324,4851.0
2016-10-17 12:15:00,87.89,87.89,87.81,87.81,3318.0,78.7324,78.7324,78.6607,78.6607,3318.0
2016-10-17 12:20:00,87.83,87.9,87.82,87.84,5955.0,78.6786,78.7413,78.6697,78.6876,5955.0
2016-10-17 12:25:00,87.84,87.88,87.81,87.81,6657.0,78.6876,78.7234,78.6607,78.6607,6657.0
2016-10-17 12:30:00,87.79,87.85,87.79,87.82,1307.0,78.6428,78.6966,78.6428,78.6697,1307.0
2016-10-17 12:35:00,87.85,87.89,87.83,87.88,4341.0,78.6966,78.7324,78.6786,78.7234,4341.0
2016-10-17 12:40:00,87.88,87.89,87.78,87.83,6228.0,78.7234,78.7324,78.6339,78.6786,6228.0
2016-10-17 12:45:00,87.85,87.85,87.81,87.85,4063.0,78.6966,78.6966,78.6607,78.6966,4063.0
2016-10-17 12:50:00,87.85,87.91,87.85,87.89,6528.0,78.6966,78.7503,78.6966,78.7324,6528.0
2016-10-17 12:55:00,87.89,87.9,87.81,87.85,5317.0,78.7324,78.7413,78.6607,78.6966,5317.0
2016-10-17 13:00:00,87.85,87.88,87.8,87.81,7605.0,78.6966,78.7234,78.6518,78.6607,7605.0
2016-10-17 13:05:00,87.82,87.84,87.79,87.84,5335.0,78.6697,78.6876,78.6428,78.6876,5335.0
2016-10-17 13:10:00,87.83,87.89,87.82,87.89,5797.0,78.6786,78.7324,78.6697,78.7324,5797.0
2016-10-17 13:15:00,87.9,87.9,87.78,87.8,4809.0,78.7413,78.7413,78.6339,78.6518,4809.0
2016-10-17 13:20:00,87.8,87.87,87.8,87.82,9825.0,78.6518,78.7145,78.6518,78.6697,9825.0
2016-10-17 13:25:00,87.81,87.84,87.76,87.8,4492.0,78.6607,78.6876,78.6159,78.6518,4492.0
2016-10-17 13:30:00,87.79,87.83,87.75,87.83,4878.0,78.6428,78.6786,78.607,78.6786,4878.0
2016-10-17 13:35:00,87.82,87.84,87.8,87.82,2110.0,78.6697,78.6876,78.6518,78.6697,2110.0
2016-10-17 13:40:00,87.82,87.91,87.82,87.9,6361.0,78.6697,78.7503,78.6697,78.7413,6361.0
2016-10-17 13:45:00,87.9,87.93,87.88,87.9,9006.0,78.7413,78.7682,78.7234,78.7413,9006.0
2016-10-17 13:50:00,87.88,87.88,87.84,87.87,6396.0,78.7234,78.7234,78.6876,78.7145,6396.0
2016-10-17 13:55:00,87.86,87.86,87.78,87.78,2518.0,78.7055,78.7055,78.6339,78.6339,2518.0
2016-10-17 14:00:00,87.77,87.83,87.77,87.83,7555.0,78.6249,78.6786,78.6249,78.6786,7555.0
2016-10-17 14:05:00,87.82,87.82,87.79,87.81,4103.0,78.6697,78.6697,78.6428,78.6607,4103.0
2016-10-17 14:10:00,87.82,87.9,87.81,87.87,9501.0,78.6697,78.7413,78.6607,78.7145,9501.0
2016-10-17 14:15:00,87.87,87.88,87.85,87.87,4032.0,78.7145,78.7234,78.6966,78.7145,4032.0
2016-10-17 14:20:00,87.88,87.9,87.84,87.84,8012.0,78.7234,78.7413,78.6876,78.6876,8012.0
2016-10-17 14:25:00,87.84,87.88,87.83,87.88,5257.0,78.6876,78.7234,78.6786,78.7234,5257.0
2016-10-17 14:30:00,87.86,87.88,87.79,87.79,6495.0,78.7055,78.7234,78.6428,78.6428,6495.0
2016-10-17 14:35:00,87.81,87.81,87.78,87.78,3745.0,78.6607,78.6607,78.6339,78.6339,3745.0
2016-10-17 14:40:00,87.78,87.79,87.77,87.79,6089.0,78.6339,78.6428,78.6249,78.6428,6089.0
2016-10-17 14:45:00,87.78,87.84,87.78,87.8,14757.0,78.6339,78.6876,78.6339,78.6518,14757.0
2016-10-17 14:50:00,87.8,87.84,87.79,87.83,4023.0,78.6518,78.6876,78.6428,78.6786,4023.0
2016-10-17 14:55:00,87.83,87.9,87.81,87.89,7600.0,78.6786,78.7413,78.6607,78.7324,7600.0
2016-10-17 15:00:00,87.88,87.91,87.87,87.89,9583.0,78.7234,78.7503,78.7145,78.7324,9583.0
2016-10-17 15:05:00,87.89,87.9,87.8,87.83,8220.0,78.7324,78.7413,78.6518,78.6786,8220.0
2016-10-17 15:10:00,87.83,87.86,87.76,87.78,10982.0,78.6786,78.7055,78.6159,78.6339,10982.0
2016-10-17 15:15:00,87.79,87.79,87.76,87.77,55860.0,78.6428,78.6428,78.6159,78.6249,55860.0
2016-10-17 15:20:00,87.76,87.77,87.69,87.7,10170.0,78.6159,78.6249,78.5532,78.5622,10170.0
2016-10-17 15:25:00,87.69,87.71,87.6,87.66,13207.0,78.5532,78.5711,78.4726,78.5264,13207.0
2016-10-17 15:30:00,87.65,87.68,87.64,87.67,16853.0,78.5174,78.5443,78.5084,78.5353,16853.0
2016-10-17 15:35:00,87.66,87.69,87.63,87.64,55776.0,78.5264,78.5532,78.4995,78.5084,55776.0
2016-10-17 15:40:00,87.64,87.64,87.6,87.61,20541.0,78.5084,78.5084,78.4726,78.4816,20541.0
2016-10-17 15:45:00,87.61,87.67,87.59,87.67,27638.0,78.4816,78.5353,78.4636,78.5353,27638.0
2016-10-17 15:50:00,87.66,87.67,87.62,87.65,29042.0,78.5264,78.5353,78.4905,78.5174,29042.0
2016-10-17 15:55:00,87.64,87.64,87.51,87.55,124047.0,78.5084,78.5084,78.392,78.4278,124047.0
2016-10-18 09:30:00,88.0,88.09,87.74,87.84,27737.0,78.8309,78.9116,78.598,78.6876,27737.0
2016-10-18 09:35:00,87.89,88.08,87.82,87.95,29593.0,78.7324,78.9026,78.6697,78.7861,29593.0
2016-10-18 09:40:00,87.95,87.95,87.82,87.87,26144.0,78.7861,78.7861,78.6697,78.7145,26144.0
2016-10-18 09:45:00,87.91,87.96,87.74,87.76,56356.0,78.7503,78.7951,78.598,78.6159,56356.0
2016-10-18 09:50:00,87.75,87.77,87.63,87.73,14243.0,78.607,78.6249,78.4995,78.5891,14243.0
2016-10-18 09:55:00,87.73,87.82,87.72,87.79,4400.0,78.5891,78.6697,78.5801,78.6428,4400.0
2016-10-18 10:00:00,87.77,87.79,87.64,87.65,16509.0,78.6249,78.6428,78.5084,78.5174,16509.0
2016-10-18 10:05:00,87.64,87.7,87.58,87.7,19390.0,78.5084,78.5622,78.4547,78.5622,19390.0
2016-10-18 10:10:00,87.68,87.71,87.65,87.71,4200.0,78.5443,78.5711,78.5174,78.5711,4200.0
2016-10-18 10:15:00,87.71,87.76,87.71,87.72,4000.0,78.5711,78.6159,78.5711,78.5801,4000.0
2016-10-18 10:20:00,87.72,87.76,87.58,87.76,10377.0,78.5801,78.6159,78.4547,78.6159,10377.0
2016-10-18 10:25:00,87.73,87.79,87.71,87.77,2300.0,78.5891,78.6428,78.5711,78.6249,2300.0
2016-10-18 10:30:00,87.77,87.8,87.77,87.8,5314.0,78.6249,78.6518,78.6249,78.6518,5314.0
2016-10-18 10:35:00,87.81,87.81,87.77,87.78,4807.0,78.6607,78.6607,78.6249,78.6339,4807.0
2016-10-18 10:40:00,87.79,87.84,87.79,87.84,1200.0,78.6428,78.6876,78.6428,78.6876,1200.0
2016-10-18 10:45:00,87.79,87.84,87.75,87.78,6074.0,78.6428,78.6876,78.607,78.6339,6074.0
2016-10-18 10:50:00,87.78,87.85,87.78,87.84,9301.0,78.6339,78.6966,78.6339,78.6876,9301.0
2016-10-18 10:55:00,87.85,87.85,87.82,87.83,2157.0,78.6966,78.6966,78.6697,78.6786,2157.0
2016-10-18 11:00:00,87.83,87.87,87.82,87.85,30800.0,78.6786,78.7145,78.6697,78.6966,30800.0
2016-10-18 11:05:00,87.85,87.88,87.8,87.88,23808.0,78.6966,78.7234,78.6518,78.7234,23808.0
2016-10-18 11:10:00,87.87,87.9,87.86,87.89,2702.0,78.7145,78.7413,78.7055,78.7324,2702.0
2016-10-18 11:15:00,87.89,87.89,87.85,87.86,5538.0,78.7324,78.7324,78.6966,78.7055,5538.0
2016-10-18 11:20:00,87.87,87.93,87.87,87.93,3183.0,78.7145,78.7682,78.7145,78.7682,3183.0
2016-10-18 11:25:00,87.93,87.96,87.93,87.96,5341.0,78.7682,78.7951,78.7682,78.7951,5341.0
2016-10-18 11:30:00,87.96,88.0,87.9,87.9,7505.0,78.7951,78.8309,78.7413,78.7413,7505.0
2016-10-18 11:35:00,87.89,87.95,87.83,87.95,6086.0,78.7324,78.7861,78.6786,78.7861,6086.0
2016-10-18 11:40:00,87.91,88.01,87.91,87.94,28006.0,78.7503,78.8399,78.7503,78.7772,28006.0
2016-10-18 11:45:00,87.95,87.97,87.92,87.94,2428.0,78.7861,78.8041,78.7593,78.7772,2428.0
2016-10-18 11:50:00,87.94,88.03,87.94,88.02,10064.0,78.7772,78.8578,78.7772,78.8488,10064.0
2016-10-18 11:55:00,88.02,88.08,87.99,88.05,9614.0,78.8488,78.9026,78.822,78.8757,9614.0
2016-10-18 12:00:00,88.07,88.09,88.04,88.04,3975.0,78.8936,78.9116,78.8668,78.8668,3975.0
2016-10-18 12:05:00,88.02,88.02,87.98,88.0,2306.0,78.8488,78.8488,78.813,78.8309,2306.0
2016-10-18 12:10:00,87.99,88.05,87.97,88.03,4743.0,78.822,78.8757,78.8041,78.8578,4743.0
2016-10-18 12:15:00,88.04,88.04,87.97,87.98,4388.0,78.8668,78.8668,78.8041,78.813,4388.0
2016-10-18 12:20:00,87.98,87.99,87.94,87.94,5501.0,78.813,78.822,78.7772,78.7772,5501.0
2016-10-18 12:25:00,87.94,87.96,87.92,87.92,7659.0,78.7772,78.7951,78.7593,78.7593,7659.0
2016-10-18 12:30:00,87.89,87.94,87.86,87.89,95284.0,78.7324,78.7772,78.7055,78.7324,95284.0
2016-10-18 12:35:00,87.89,87.9,87.88,87.89,3108.0,78.7324,78.7413,78.7234,78.7324,3108.0
2016-10-18 12:40:00,87.89,87.97,87.89,87.97,4329.0,78.7324,78.8041,78.7324,78.8041,4329.0
2016-10-18 12:45:00,87.97,88.02,87.96,87.99,5846.0,78.8041,78.8488,78.7951,78.822,5846.0
2016-10-18 12:50:00,88.0,88.0,87.89,87.89,6612.0,78.8309,78.8309,78.7324,78.7324,6612.0
2016-10-18 12:55:00,87.9,87.95,87.89,87.94,3711.0,78.7413,78.7861,78.7324,78.7772,3711.0
2016-10-18 13:00:00,87.93,87.95,87.88,87.9,11297.0,78.7682,78.7861,78.7234,78.7413,11297.0
2016-10-18 13:05:00,87.91,87.94,87.88,87.94,10051.0,78.7503,78.7772,78.7234,78.7772,10051.0
2016-10-18 13:10:00,87.94,87.97,87.93,87.93,5700.0,78.7772,78.8041,78.7682,78.7682,5700.0
2016-10-18 13:15:00,87.92,87.96,87.91,87.95,2850.0,78.7593,78.7951,78.7503,78.7861,2850.0
2016-10-18 13:20:00,87.95,87.96,87.91,87.93,2758.0,78.7861,78.7951,78.7503,78.7682,2758.0
2016-10-18 13:25:00,87.95,87.98,87.94,87.95,5468.0,78.7861,78.813,78.7772,78.7861,5468.0
2016-10-18 13:30:00,87.94,87.94,87.87,87.87,6950.0,78.7772,78.7772,78.7145,78.7145,6950.0
2016-10-18 13:35:00,87.88,87.9,87.88,87.9,3727.0,78.7234,78.7413,78.7234,78.7413,3727.0
2016-10-18 13:40:00,87.9,87.96,87.89,87.96,3917.0,78.7413,78.7951,78.7324,78.7951,3917.0
2016-10-18 13:45:00,87.97,87.97,87.9,87.91,22903.0,78.8041,78.8041,78.7413,78.7503,22903.0
2016-10-18 13:50:00,87.92,87.97,87.9,87.94,7388.0,78.7593,78.8041,78.7413,78.7772,7388.0
2016-10-18 13:55:00,87.94,87.95,87.9,87.92,5283.0,78.7772,78.7861,78.7413,78.7593,5283.0
2016-10-18 14:00:00,87.9,87.94,87.89,87.94,5645.0,78.7413,78.7772,78.7324,78.7772,5645.0
2016-10-18 14:05:00,87.94,87.96,87.91,87.95,7004.0,78.7772,78.7951,78.7503,78.7861,7004.0
2016-10-18 14:10:00,87.94,87.94,87.87,87.89,8155.0,78.7772,78.7772,78.7145,78.7324,8155.0
2016-10-18 14:15:00,87.88,87.9,87.85,87.88,8761.0,78.7234,78.7413,78.6966,78.7234,8761.0
2016-10-18 14:20:00,87.88,87.93,87.87,87.9,10265.0,78.7234,78.7682,78.7145,78.7413,10265.0
2016-10-18 14:25:00,87.9,87.93,87.88,87.93,9861.0,78.7413,78.7682,78.7234,78.7682,9861.0
2016-10-18 14:30:00,87.95,87.96,87.91,87.95,43983.0,78.7861,78.7951,78.7503,78.7861,43983.0
2016-10-18 14:35:00,87.95,87.97,87.92,87.93,10675.0,78.7861,78.8041,78.7593,78.7682,10675.0
2016-10-18 14:40:00,87.93,87.94,87.88,87.92,5155.0,78.7682,78.7772,78.7234,78.7593,5155.0
2016-10-18 14:45:00,87.92,87.93,87.85,87.89,6171.0,78.7593,78.7682,78.6966,78.7324,6171.0
2016-10-18 14:50:00,87.9,87.9,87.88,87.89,3663.0,78.7413,78.7413,78.7234,78.7324,3663.0
2016-10-18 14:55:00,87.89,87.91,87.88,87.91,5506.0,78.7324,78.7503,78.7234,78.7503,5506.0
2016-10-18 15:00:00,87.9,87.9,87.84,87.84,6077.0,78.7413,78.7413,78.6876,78.6876,6077.0
2016-10-18 15:05:00,87.84,87.85,87.8,87.8,10929.0,78.6876,78.6966,78.6518,78.6518,10929.0
2016-10-18 15:10:00,87.8,87.81,87.77,87.78,6796.0,78.6518,78.6607,78.6249,78.6339,6796.0
2016-10-18 15:15:00,87.78,87.79,87.72,87.74,9613.0,78.6339,78.6428,78.5801,78.598,9613.0
2016-10-18 15:20:00,87.74,87.74,87.69,87.7,5668.0,78.598,78.598,78.5532,78.5622,5668.0
2016-10-18 15:25:00,87.71,87.74,87.66,87.7,32046.0,78.5711,78.598,78.5264,78.5622,32046.0
2016-10-18 15:30:00,87.69,87.71,87.67,87.7,9563.0,78.5532,78.5711,78.5353,78.5622,9563.0
2016-10-18 15:35:00,87.7,87.72,87.65,87.67,9185.0,78.5622,78.5801,78.5174,78.5353,9185.0
2016-10-18 15:40:00,87.68,87.71,87.65,87.66,9354.0,78.5443,78.5711,78.5174,78.5264,9354.0
2016-10-18 15:45:00,87.67,87.68,87.64,87.64,18607.0,78.5353,78.5443,78.5084,78.5084,18607.0
2016-10-18 15:50:00,87.65,87.69,87.61,87.68,24648.0,78.5174,78.5532,78.4816,78.5443,24648.0
2016-10-18 15:55:00,87.67,87.72,87.67,87.67,72945.0,78.5353,78.5801,78.5353,78.5353,72945.0
2016-10-19 09:30:00,87.6,87.79,87.55,87.77,27635.0,78.4726,78.6428,78.4278,78.6249,27635.0
2016-10-19 09:35:00,87.75,87.76,87.52,87.54,11734.0,78.607,78.6159,78.4009,78.4189,11734.0
2016-10-19 09:40:00,87.57,87.72,87.56,87.64,8340.0,78.4457,78.5801,78.4368,78.5084,8340.0
2016-10-19 09:45:00,87.63,87.63,87.52,87.61,11776.0,78.4995,78.4995,78.4009,78.4816,11776.0
2016-10-19 09:50:00,87.63,87.66,87.4,87.4,11595.0,78.4995,78.5264,78.2934,78.2934,11595.0
2016-10-19 09:55:00,87.4,87.41,87.21,87.21,17571.0,78.2934,78.3024,78.1232,78.1232,17571.0
2016-10-19 10:00:00,87.23,87.39,87.23,87.37,7368.0,78.1412,78.2845,78.1412,78.2666,7368.0
2016-10-19 10:05:00,87.38,87.46,87.36,87.45,19585.0,78.2755,78.3472,78.2576,78.3382,19585.0
2016-10-19 10:10:00,87.46,87.51,87.41,87.46,10004.0,78.3472,78.392,78.3024,78.3472,10004.0
2016-10-19 10:15:00,87.46,87.54,87.45,87.51,6268.0,78.3472,78.4189,78.3382,78.392,6268.0
2016-10-19 10:20:00,87.52,87.55,87.45,87.5,14977.0,78.4009,78.4278,78.3382,78.383,14977.0
2016-10-19 10:25:00,87.5,87.58,87.5,87.57,5465.0,78.383,78.4547,78.383,78.4457,5465.0
2016-10-19 10:30:00,87.58,87.6,87.49,87.52,13724.0,78.4547,78.4726,78.3741,78.4009,13724.0
2016-10-19 10:35:00,87.53,87.54,87.44,87.5,11397.0,78.4099,78.4189,78.3293,78.383,11397.0
2016-10-19 10:40:00,87.51,87.54,87.43,87.46,8968.0,78.392,78.4189,78.3203,78.3472,8968.0
2016-10-19 10:45:00,87.47,87.57,87.45,87.54,11974.0,78.3562,78.4457,78.3382,78.4189,11974.0
2016-10-19 10:50:00,87.55,87.63,87.55,87.61,6878.0,78.4278,78.4995,78.4278,78.4816,6878.0
2016-10-19 10:55:00,87.62,87.75,87.61,87.74,11340.0,78.4905,78.607,78.4816,78.598,11340.0
2016-10-19 11:00:00,87.73,87.74,87.66,87.71,11855.0,78.5891,78.598,78.5264,78.5711,11855.0
2016-10-19 11:05:00,87.72,87.72,87.65,87.65,4430.0,78.5801,78.5801,78.5174,78.5174,4430.0
2016-10-19 11:10:00,87.64,87.66,87.6,87.63,14659.0,78.5084,78.5264,78.4726,78.4995,14659.0
2016-10-19 11:15:00,87.64,87.68,87.59,87.6,7447.0,78.5084,78.5443,78.4636,78.4726,7447.0
2016-10-19 11:20:00,87.6,87.66,87.6,87.64,13137.0,78.4726,78.5264,78.4726,78.5084,13137.0
2016-10-19 11:25:00,87.64,87.7,87.59,87.67,20432.0,78.5084,78.5622,78.4636,78.5353,20432.0
2016-10-19 11:30:00,87.67,87.69,87.6,87.65,7568.0,78.5353,78.5532,78.4726,78.5174,7568.0
2016-10-19 11:35:00,87.65,87.65,87.57,87.59,11940.0,78.5174,78.5174,78.4457,78.4636,11940.0
2016-10-19 11:40:00,87.59,87.61,87.55,87.6,16459.0,78.4636,78.4816,78.4278,78.4726,16459.0
2016-10-19 11:45:00,87.61,87.65,87.57,87.61,8776.0,78.4816,78.5174,78.4457,78.4816,8776.0
2016-10-19 11:50:00,87.6,87.61,87.56,87.6,13464.0,78.4726,78.4816,78.4368,78.4726,13464.0
2016-10-19 11:55:00,87.61,87.64,87.57,87.59,8730.0,78.4816,78.5084,78.4457,78.4636,8730.0
2016-10-19 12:00:00,87.6,87.6,87.53,87.53,8416.0,78.4726,78.4726,78.4099,78.4099,8416.0
2016-10-19 12:05:00,87.53,87.54,87.41,87.46,32358.0,78.4099,78.4189,78.3024,78.3472,32358.0
2016-10-19 12:10:00,87.45,87.52,87.45,87.47,8973.0,78.3382,78.4009,78.3382,78.3562,8973.0
2016-10-19 12:15:00,87.48,87.48,87.43,87.43,6600.0,78.3651,78.3651,78.3203,78.3203,6600.0
2016-10-19 12:20:00,87.43,87.48,87.42,87.45,6125.0,78.3203,78.3651,78.3114,78.3382,6125.0
2016-10-19 12:25:00,87.46,87.54,87.46,87.52,4652.0,78.3472,78.4189,78.3472,78.4009,4652.0
2016-10-19 12:30:00,87.51,87.51,87.46,87.48,3899.0,78.392,78.392,78.3472,78.3651,3899.0
2016-10-19 12:35:00,87.48,87.52,87.48,87.51,5868.0,78.3651,78.4009,78.3651,78.392,5868.0
2016-10-19 12:40:00,87.52,87.55,87.49,87.49,9316.0,78.4009,78.4278,78.3741,78.3741,9316.0
2016-10-19 12:45:00,87.48,87.54,87.48,87.54,5300.0,78.3651,78.4189,78.3651,78.4189,5300.0
2016-10-19 12:50:00,87.55,87.57,87.54,87.56,4701.0,78.4278,78.4457,78.4189,78.4368,4701.0
2016-10-19 12:55:00,87.56,87.57,87.51,87.52,3210.0,78.4368,78.4457,78.392,78.4009,3210.0
2016-10-19 13:00:00,87.52,87.56,87.49,87.49,6219.0,78.4009,78.4368,78.3741,78.3741,6219.0
2016-10-19 13:05:00,87.5,87.5,87.43,87.45,8501.0,78.383,78.383,78.3203,78.3382,8501.0
2016-10-19 13:10:00,87.45,87.5,87.42,87.46,11583.0,78.3382,78.383,78.3114,78.3472,11583.0
2016-10-19 13:15:00,87.45,87.48,87.44,87.47,7201.0,78.3382,78.3651,78.3293,78.3562,7201.0
2016-10-19 13:20:00,87.49,87.54,87.48,87.54,5711.0,78.3741,78.4189,78.3651,78.4189,5711.0
2016-10-19 13:25:00,87.53,87.58,87.51,87.57,5500.0,78.4099,78.4547,78.392,78.4457,5500.0
2016-10-19 13:30:00,87.58,87.58,87.55,87.57,6434.0,78.4547,78.4547,78.4278,78.4457,6434.0
2016-10-19 13:35:00,87.56,87.66,87.55,87.66,23734.0,78.4368,78.5264,78.4278,78.5264,23734.0
2016-10-19 13:40:00,87.66,87.74,87.66,87.74,19378.0,78.5264,78.598,78.5264,78.598,19378.0
2016-10-19 13:45:00,87.74,87.76,87.71,87.72,15359.0,78.598,78.6159,78.5711,78.5801,15359.0
2016-10-19 13:50:00,87.71,87.79,87.7,87.77,17268.0,78.5711,78.6428,78.5622,78.6249,17268.0
2016-10-19 13:55:00,87.77,87.77,87.73,87.77,17990.0,78.6249,78.6249,78.5891,78.6249,17990.0
2016-10-19 14:00:00,87.77,87.82,87.72,87.8,32910.0,78.6249,78.6697,78.5801,78.6518,32910.0
2016-10-19 14:05:00,87.8,87.83,87.76,87.81,14636.0,78.6518,78.6786,78.6159,78.6607,14636.0
2016-10-19 14:10:00,87.82,87.82,87.78,87.81,11122.0,78.6697,78.6697,78.6339,78.6607,11122.0
2016-10-19 14:15:00,87.8,87.85,87.79,87.84,11400.0,78.6518,78.6966,78.6428,78.6876,11400.0
2016-10-19 14:20:00,87.84,87.89,87.8,87.8,15693.0,78.6876,78.7324,78.6518,78.6518,15693.0
2016-10-19 14:25:00,87.8,87.8,87.73,87.73,24921.0,78.6518,78.6518,78.5891,78.5891,24921.0
2016-10-19 14:30:00,87.74,87.74,87.67,87.67,9873.0,78.598,78.598,78.5353,78.5353,9873.0
2016-10-19 14:35:00,87.67,87.73,87.65,87.65,12032.0,78.5353,78.5891,78.5174,78.5174,12032.0
2016-10-19 14:40:00,87.65,87.66,87.64,87.65,4423.0,78.5174,78.5264,78.5084,78.5174,4423.0
2016-10-19 14:45:00,87.65,87.66,87.63,87.64,5790.0,78.5174,78.5264,78.4995,78.5084,5790.0
2016-10-19 14:50:00,87.64,87.66,87.61,87.64,9192.0,78.5084,78.5264,78.4816,78.5084,9192.0
2016-10-19 14:55:00,87.65,87.67,87.64,87.64,8081.0,78.5174,78.5353,78.5084,78.5084,8081.0
2016-10-19 15:00:00,87.64,87.65,87.63,87.64,7297.0,78.5084,78.5174,78.4995,78.5084,7297.0
2016-10-19 15:05:00,87.64,87.65,87.63,87.64,4602.0,78.5084,78.5174,78.4995,78.5084,4602.0
2016-10-19 15:10:00,87.64,87.64,87.59,87.62,9808.0,78.5084,78.5084,78.4636,78.4905,9808.0
2016-10-19 15:15:00,87.63,87.63,87.61,87.63,6923.0,78.4995,78.4995,78.4816,78.4995,6923.0
2016-10-19 15:20:00,87.63,87.65,87.61,87.62,10802.0,78.4995,78.5174,78.4816,78.4905,10802.0
2016-10-19 15:25:00,87.62,87.63,87.61,87.63,11634.0,78.4905,78.4995,78.4816,78.4995,11634.0
2016-10-19 15:30:00,87.63,87.66,87.62,87.66,7404.0,78.4995,78.5264,78.4905,78.5264,7404.0
2016-10-19 15:35:00,87.65,87.7,87.65,87.7,16851.0,78.5174,78.5622,78.5174,78.5622,16851.0
2016-10-19 15:40:00,87.69,87.72,87.68,87.71,13214.0,78.5532,78.5801,78.5443,78.5711,13214.0
2016-10-19 15:45:00,87.71,87.73,87.67,87.67,20808.0,78.5711,78.5891,78.5353,78.5353,20808.0
2016-10-19 15:50:00,87.67,87.67,87.62,87.64,20443.0,78.5353,78.5353,78.4905,78.5084,20443.0
2016-10-19 15:55:00,87.65,87.66,87.6,87.61,38043.0,78.5174,78.5264,78.4726,78.4816,38043.0
2016-10-20 09:30:00,87.42,87.69,87.42,87.62,17493.0,78.3114,78.5532,78.3114,78.4905,17493.0
2016-10-20 09:35:00,87.61,87.61,87.28,87.28,4000.0,78.4816,78.4816,78.1859,78.1859,4000.0
2016-10-20 09:40:00,87.3,87.48,87.29,87.46,7151.0,78.2039,78.3651,78.1949,78.3472,7151.0
2016-10-20 09:45:00,87.48,87.65,87.44,87.65,11876.0,78.3651,78.5174,78.3293,78.5174,11876.0
2016-10-20 09:50:00,87.65,87.65,87.51,87.56,9578.0,78.5174,78.5174,78.392,78.4368,9578.0
2016-10-20 09:55:00,87.55,87.55,87.36,87.36,8562.0,78.4278,78.4278,78.2576,78.2576,8562.0
2016-10-20 10:00:00,87.38,87.54,87.36,87.54,11992.0,78.2755,78.4189,78.2576,78.4189,11992.0
2016-10-20 10:05:00,87.54,87.56,87.5,87.56,6771.0,78.4189,78.4368,78.383,78.4368,6771.0
2016-10-20 10:10:00,87.53,87.59,87.51,87.54,9633.0,78.4099,78.4636,78.392,78.4189,9633.0
2016-10-20 10:15:00,87.54,87.55,87.5,87.5,5603.0,78.4189,78.4278,78.383,78.383,5603.0
2016-10-20 10:20:00,87.48,87.48,87.34,87.34,4815.0,78.3651,78.3651,78.2397,78.2397,4815.0
2016-10-20 10:25:00,87.32,87.32,87.2,87.27,5264.0,78.2218,78.2218,78.1143,78.177,5264.0
2016-10-20 10:30:00,87.25,87.25,87.14,87.16,6144.0,78.1591,78.1591,78.0605,78.0785,6144.0
2016-10-20 10:35:00,87.15,87.2,87.06,87.11,21503.0,78.0695,78.1143,77.9889,78.0337,21503.0
2016-10-20 10:40:00,87.09,87.11,87.05,87.09,48048.0,78.0157,78.0337,77.9799,78.0157,48048.0
2016-10-20 10:45:00,87.09,87.16,87.08,87.11,27124.0,78.0157,78.0785,78.0068,78.0337,27124.0
2016-10-20 10:50:00,87.12,87.12,87.07,87.09,12004.0,78.0426,78.0426,77.9978,78.0157,12004.0
2016-10-20 10:55:00,87.1,87.1,87.04,87.1,35583.0,78.0247,78.0247,77.971,78.0247,35583.0
2016-10-20 11:00:00,87.09,87.12,87.07,87.09,9231.0,78.0157,78.0426,77.9978,78.0157,9231.0
2016-10-20 11:05:00,87.08,87.1,87.04,87.04,12300.0,78.0068,78.0247,77.971,77.971,12300.0
2016-10-20 11:10:00,87.04,87.05,86.91,86.94,45228.0,77.971,77.9799,77.8545,77.8814,45228.0
2016-10-20 11:15:00,86.94,86.95,86.89,86.9,16263.0,77.8814,77.8903,77.8366,77.8455,16263.0
2016-10-20 11:20:00,86.9,86.97,86.88,86.94,22594.0,77.8455,77.9082,77.8276,77.8814,22594.0
2016-10-20 11:25:00,86.93,86.95,86.88,86.88,9150.0,77.8724,77.8903,77.8276,77.8276,9150.0
2016-10-20 11:30:00,86.89,86.91,86.83,86.91,5710.0,77.8366,77.8545,77.7828,77.8545,5710.0
2016-10-20 11:35:00,86.91,86.94,86.83,86.88,9748.0,77.8545,77.8814,77.7828,77.8276,9748.0
2016-10-20 11:40:00,86.88,86.9,86.87,86.89,5200.0,77.8276,77.8455,77.8187,77.8366,5200.0
2016-10-20 11:45:00,86.88,86.91,86.79,86.84,26045.0,77.8276,77.8545,77.747,77.7918,26045.0
2016-10-20 11:50:00,86.85,86.86,86.73,86.74,25843.0,77.8008,77.8097,77.6933,77.7022,25843.0
2016-10-20 11:55:00,86.74,86.76,86.66,86.75,40183.0,77.7022,77.7201,77.6305,77.7112,40183.0
2016-10-20 12:00:00,86.77,86.86,86.76,86.85,18441.0,77.7291,77.8097,77.7201,77.8008,18441.0
2016-10-20 12:05:00,86.84,86.85,86.77,86.77,7188.0,77.7918,77.8008,77.7291,77.7291,7188.0
2016-10-20 12:10:00,86.78,86.8,86.68,86.69,21591.0,77.738,77.756,77.6485,77.6574,21591.0
2016-10-20 12:15:00,86.69,86.71,86.58,86.61,82856.0,77.6574,77.6753,77.5589,77.5858,82856.0
2016-10-20 12:20:00,86.61,86.71,86.61,86.63,38247.0,77.5858,77.6753,77.5858,77.6037,38247.0
2016-10-20 12:25:00,86.62,86.69,86.61,86.68,11822.0,77.5947,77.6574,77.5858,77.6485,11822.0
2016-10-20 12:30:00,86.68,86.73,86.66,86.72,5096.0,77.6485,77.6933,77.6305,77.6843,5096.0
2016-10-20 12:35:00,86.73,86.73,86.65,86.68,31905.0,77.6933,77.6933,77.6216,77.6485,31905.0
2016-10-20 12:40:00,86.67,86.7,86.62,86.66,20091.0,77.6395,77.6664,77.5947,77.6305,20091.0
2016-10-20 12:45:00,86.65,86.65,86.59,86.6,14846.0,77.6216,77.6216,77.5678,77.5768,14846.0
2016-10-20 12:50:00,86.6,86.61,86.54,86.61,15910.0,77.5768,77.5858,77.5231,77.5858,15910.0
2016-10-20 12:55:00,86.58,86.59,86.53,86.54,11199.0,77.5589,77.5678,77.5141,77.5231,11199.0
2016-10-20 13:00:00,86.54,86.63,86.53,86.63,11793.0,77.5231,77.6037,77.5141,77.6037,11793.0
2016-10-20 13:05:00,86.64,86.66,86.59,86.64,9355.0,77.6126,77.6305,77.5678,77.6126,9355.0
2016-10-20 13:10:00,86.65,86.66,86.62,86.64,3426.0,77.6216,77.6305,77.5947,77.6126,3426.0
2016-10-20 13:15:00,86.63,86.64,86.56,86.58,8630.0,77.6037,77.6126,77.541,77.5589,8630.0
2016-10-20 13:20:00,86.58,86.59,86.47,86.48,19616.0,77.5589,77.5678,77.4603,77.4693,19616.0
2016-10-20 13:25:00,86.5,86.57,86.47,86.56,12882.0,77.4872,77.5499,77.4603,77.541,12882.0
2016-10-20 13:30:00,86.55,86.57,86.54,86.55,8203.0,77.532,77.5499,77.5231,77.532,8203.0
2016-10-20 13:35:00,86.54,86.55,86.45,86.46,8085.0,77.5231,77.532,77.4424,77.4514,8085.0
2016-10-20 13:40:00,86.46,86.49,86.46,86.47,10916.0,77.4514,77.4783,77.4514,77.4603,10916.0
2016-10-20 13:45:00,86.47,86.48,86.4,86.4,7107.0,77.4603,77.4693,77.3976,77.3976,7107.0
2016-10-20 13:50:00,86.41,86.41,86.3,86.32,14250.0,77.4066,77.4066,77.3081,77.326,14250.0
2016-10-20 13:55:00,86.3,86.37,86.28,86.36,3474.0,77.3081,77.3708,77.2901,77.3618,3474.0
2016-10-20 14:00:00,86.37,86.42,86.37,86.39,13203.0,77.3708,77.4156,77.3708,77.3887,13203.0
2016-10-20 14:05:00,86.4,86.43,86.37,86.39,8454.0,77.3976,77.4245,77.3708,77.3887,8454.0
2016-10-20 14:10:00,86.37,86.41,86.35,86.39,11054.0,77.3708,77.4066,77.3528,77.3887,11054.0
2016-10-20 14:15:00,86.37,86.38,86.3,86.34,10170.0,77.3708,77.3797,77.3081,77.3439,10170.0
2016-10-20 14:20:00,86.34,86.35,86.28,86.32,21870.0,77.3439,77.3528,77.2901,77.326,21870.0
2016-10-20 14:25:00,86.33,86.37,86.28,86.36,10461.0,77.3349,77.3708,77.2901,77.3618,10461.0
2016-10-20 14:30:00,86.36,86.39,86.32,86.34,6463.0,77.3618,77.3887,77.326,77.3439,6463.0
2016-10-20 14:35:00,86.33,86.38,86.29,86.3,7989.0,77.3349,77.3797,77.2991,77.3081,7989.0
2016-10-20 14:40:00,86.3,86.32,86.24,86.3,12898.0,77.3081,77.326,77.2543,77.3081,12898.0
2016-10-20 14:45:00,86.31,86.41,86.25,86.39,10692.0,77.317,77.4066,77.2633,77.3887,10692.0
2016-10-20 14:50:00,86.39,86.43,86.37,86.37,13007.0,77.3887,77.4245,77.3708,77.3708,13007.0
2016-10-20 14:55:00,86.37,86.39,86.31,86.36,9897.0,77.3708,77.3887,77.317,77.3618,9897.0
2016-10-20 15:00:00,86.37,86.39,86.26,86.29,51859.0,77.3708,77.3887,77.2722,77.2991,51859.0
2016-10-20 15:05:00,86.3,86.37,86.28,86.36,8791.0,77.3081,77.3708,77.2901,77.3618,8791.0
2016-10-20 15:10:00,86.36,86.4,86.32,86.37,11201.0,77.3618,77.3976,77.326,77.3708,11201.0
2016-10-20 15:15:00,86.38,86.41,86.34,86.34,10900.0,77.3797,77.4066,77.3439,77.3439,10900.0
2016-10-20 15:20:00,86.34,86.37,86.31,86.32,9988.0,77.3439,77.3708,77.317,77.326,9988.0
2016-10-20 15:25:00,86.32,86.34,86.23,86.24,14368.0,77.326,77.3439,77.2454,77.2543,14368.0
2016-10-20 15:30:00,86.23,86.26,86.2,86.23,20897.0,77.2454,77.2722,77.2185,77.2454,20897.0
2016-10-20 15:35:00,86.23,86.3,86.21,86.3,24750.0,77.2454,77.3081,77.2274,77.3081,24750.0
2016-10-20 15:40:00,86.31,86.32,86.15,86.15,35238.0,77.317,77.326,77.1737,77.1737,35238.0
2016-10-20 15:45:00,86.16,86.31,86.15,86.31,48028.0,77.1826,77.317,77.1737,77.317,48028.0
2016-10-20 15:50:00,86.32,86.32,86.23,86.24,40696.0,77.326,77.326,77.2454,77.2543,40696.0
2016-10-20 15:55:00,86.23,86.41,86.21,86.27,133225.0,77.2454,77.4066,77.2274,77.2812,133225.0
2016-10-21 09:30:00,86.09,86.3,85.62,85.63,76887.0,77.1199,77.3081,76.6989,76.7079,76887.0
2016-10-21 09:35:00,85.63,85.63,85.48,85.55,7421.0,76.7079,76.7079,76.5735,76.6362,7421.0
2016-10-21 09:40:00,85.51,85.67,85.45,85.61,7493.0,76.6004,76.7437,76.5466,76.69,7493.0
2016-10-21 09:45:00,85.64,85.78,85.59,85.62,28168.0,76.7168,76.8422,76.672,76.6989,28168.0
2016-10-21 09:50:00,85.64,85.98,85.64,85.77,35876.0,76.7168,77.0214,76.7168,76.8333,35876.0
2016-10-21 09:55:00,85.82,86.0,85.8,85.97,7010.0,76.8781,77.0393,76.8602,77.0124,7010.0
2016-10-21 10:00:00,86.01,86.01,85.85,85.93,20321.0,77.0483,77.0483,76.9049,76.9766,20321.0
2016-10-21 10:05:00,85.97,86.13,85.96,86.09,12817.0,77.0124,77.1558,77.0035,77.1199,12817.0
2016-10-21 10:10:00,86.08,86.27,86.06,86.26,31731.0,77.111,77.2812,77.0931,77.2722,31731.0
2016-10-21 10:15:00,86.26,86.36,86.25,86.28,10833.0,77.2722,77.3618,77.2633,77.2901,10833.0
2016-10-21 10:20:00,86.33,86.4,86.31,86.36,7803.0,77.3349,77.3976,77.317,77.3618,7803.0
2016-10-21 10:25:00,86.33,86.34,86.23,86.29,5700.0,77.3349,77.3439,77.2454,77.2991,5700.0
2016-10-21 10:30:00,86.33,86.39,86.3,86.31,5020.0,77.3349,77.3887,77.3081,77.317,5020.0
2016-10-21 10:35:00,86.31,86.36,86.28,86.32,7458.0,77.317,77.3618,77.2901,77.326,7458.0
2016-10-21 10:40:00,86.32,86.39,86.26,86.26,11222.0,77.326,77.3887,77.2722,77.2722,11222.0
2016-10-21 10:45:00,86.26,86.39,86.21,86.23,9112.0,77.2722,77.3887,77.2274,77.2454,9112.0
2016-10-21 10:50:00,86.21,86.3,86.21,86.24,4126.0,77.2274,77.3081,77.2274,77.2543,4126.0
2016-10-21 10:55:00,86.23,86.32,86.22,86.3,7338.0,77.2454,77.326,77.2364,77.3081,7338.0
2016-10-21 11:00:00,86.3,86.32,86.19,86.24,24082.0,77.3081,77.326,77.2095,77.2543,24082.0
2016-10-21 11:05:00,86.23,86.31,86.21,86.28,1800.0,77.2454,77.317,77.2274,77.2901,1800.0
2016-10-21 11:10:00,86.3,86.31,86.26,86.29,4502.0,77.3081,77.317,77.2722,77.2991,4502.0
2016-10-21 11:15:00,86.3,86.33,86.24,86.25,33884.0,77.3081,77.3349,77.2543,77.2633,33884.0
2016-10-21 11:20:00,86.25,86.25,86.21,86.25,13493.0,77.2633,77.2633,77.2274,77.2633,13493.0
2016-10-21 11:25:00,86.23,86.27,86.18,86.19,19451.0,77.2454,77.2812,77.2006,77.2095,19451.0
2016-10-21 11:30:00,86.17,86.27,86.16,86.27,33477.0,77.1916,77.2812,77.1826,77.2812,33477.0
2016-10-21 11:35:00,86.27,86.27,86.18,86.18,12148.0,77.2812,77.2812,77.2006,77.2006,12148.0
2016-10-21 11:40:00,86.17,86.23,86.14,86.14,7405.0,77.1916,77.2454,77.1647,77.1647,7405.0
2016-10-21 11:45:00,86.13,86.23,86.13,86.23,11438.0,77.1558,77.2454,77.1558,77.2454,11438.0
2016-10-21 11:50:00,86.23,86.23,86.15,86.2,20345.0,77.2454,77.2454,77.1737,77.2185,20345.0
2016-10-21 11:55:00,86.2,86.21,86.14,86.16,6610.0,77.2185,77.2274,77.1647,77.1826,6610.0
2016-10-21 12:00:00,86.16,86.28,86.16,86.28,8569.0,77.1826,77.2901,77.1826,77.2901,8569.0
2016-10-21 12:05:00,86.27,86.3,86.21,86.23,17773.0,77.2812,77.3081,77.2274,77.2454,17773.0
2016-10-21 12:10:00,86.25,86.28,86.18,86.22,11761.0,77.2633,77.2901,77.2006,77.2364,11761.0
2016-10-21 12:15:00,86.24,86.24,86.2,86.24,6055.0,77.2543,77.2543,77.2185,77.2543,6055.0
2016-10-21 12:20:00,86.24,86.24,86.19,86.2,5460.0,77.2543,77.2543,77.2095,77.2185,5460.0
2016-10-21 12:25:00,86.23,86.25,86.22,86.23,2500.0,77.2454,77.2633,77.2364,77.2454,2500.0
2016-10-21 12:30:00,86.23,86.23,86.19,86.21,5177.0,77.2454,77.2454,77.2095,77.2274,5177.0
2016-10-21 12:35:00,86.2,86.26,86.2,86.26,1200.0,77.2185,77.2722,77.2185,77.2722,1200.0
2016-10-21 12:40:00,86.24,86.25,86.2,86.22,4208.0,77.2543,77.2633,77.2185,77.2364,4208.0
2016-10-21 12:45:00,86.22,86.3,86.21,86.3,9500.0,77.2364,77.3081,77.2274,77.3081,9500.0
2016-10-21 12:50:00,86.29,86.34,86.25,86.34,7239.0,77.2991,77.3439,77.2633,77.3439,7239.0
2016-10-21 12:55:00,86.36,86.38,86.35,86.37,2607.0,77.3618,77.3797,77.3528,77.3708,2607.0
2016-10-21 13:00:00,86.33,86.33,86.28,86.3,20556.0,77.3349,77.3349,77.2901,77.3081,20556.0
2016-10-21 13:05:00,86.29,86.31,86.28,86.29,2043.0,77.2991,77.317,77.2901,77.2991,2043.0
2016-10-21 13:10:00,86.3,86.32,86.29,86.29,10485.0,77.3081,77.326,77.2991,77.2991,10485.0
2016-10-21 13:15:00,86.3,86.33,86.29,86.33,13100.0,77.3081,77.3349,77.2991,77.3349,13100.0
2016-10-21 13:20:00,86.32,86.33,86.28,86.3,9136.0,77.326,77.3349,77.2901,77.3081,9136.0
2016-10-21 13:25:00,86.3,86.33,86.28,86.32,6394.0,77.3081,77.3349,77.2901,77.326,6394.0
2016-10-21 13:30:00,86.32,86.32,86.27,86.3,9492.0,77.326,77.326,77.2812,77.3081,9492.0
2016-10-21 13:35:00,86.28,86.31,86.26,86.3,3825.0,77.2901,77.317,77.2722,77.3081,3825.0
2016-10-21 13:40:00,86.32,86.42,86.32,86.41,6410.0,77.326,77.4156,77.326,77.4066,6410.0
2016-10-21 13:45:00,86.41,86.44,86.37,86.44,3290.0,77.4066,77.4335,77.3708,77.4335,3290.0
2016-10-21 13:50:00,86.44,86.45,86.41,86.42,4502.0,77.4335,77.4424,77.4066,77.4156,4502.0
2016-10-21 13:55:00,86.42,86.42,86.37,86.41,3707.0,77.4156,77.4156,77.3708,77.4066,3707.0
2016-10-21 14:00:00,86.42,86.42,86.38,86.41,5150.0,77.4156,77.4156,77.3797,77.4066,5150.0
2016-10-21 14:05:00,86.41,86.45,86.39,86.4,9126.0,77.4066,77.4424,77.3887,77.3976,9126.0
2016-10-21 14:10:00,86.41,86.46,86.4,86.43,5845.0,77.4066,77.4514,77.3976,77.4245,5845.0
2016-10-21 14:15:00,86.43,86.44,86.42,86.44,3374.0,77.4245,77.4335,77.4156,77.4335,3374.0
2016-10-21 14:20:00,86.44,86.47,86.39,86.47,7059.0,77.4335,77.4603,77.3887,77.4603,7059.0
2016-10-21 14:25:00,86.45,86.47,86.39,86.44,5972.0,77.4424,77.4603,77.3887,77.4335,5972.0
2016-10-21 14:30:00,86.45,86.45,86.38,86.38,6702.0,77.4424,77.4424,77.3797,77.3797,6702.0
2016-10-21 14:35:00,86.38,86.42,86.38,86.41,5429.0,77.3797,77.4156,77.3797,77.4066,5429.0
2016-10-21 14:40:00,86.42,86.53,86.41,86.51,9851.0,77.4156,77.5141,77.4066,77.4962,9851.0
2016-10-21 14:45:00,86.5,86.51,86.43,86.45,10771.0,77.4872,77.4962,77.4245,77.4424,10771.0
2016-10-21 14:50:00,86.45,86.46,86.42,86.44,10205.0,77.4424,77.4514,77.4156,77.4335,10205.0
2016-10-21 14:55:00,86.44,86.45,86.4,86.43,19703.0,77.4335,77.4424,77.3976,77.4245,19703.0
2016-10-21 15:00:00,86.43,86.48,86.42,86.47,9039.0,77.4245,77.4693,77.4156,77.4603,9039.0
2016-10-21 15:05:00,86.47,86.6,86.47,86.6,12614.0,77.4603,77.5768,77.4603,77.5768,12614.0
2016-10-21 15:10:00,86.6,86.61,86.55,86.56,7535.0,77.5768,77.5858,77.532,77.541,7535.0
2016-10-21 15:15:00,86.56,86.57,86.46,86.46,10300.0,77.541,77.5499,77.4514,77.4514,10300.0
2016-10-21 15:20:00,86.45,86.46,86.37,86.39,18097.0,77.4424,77.4514,77.3708,77.3887,18097.0
2016-10-21 15:25:00,86.39,86.44,86.39,86.41,10727.0,77.3887,77.4335,77.3887,77.4066,10727.0
2016-10-21 15:30:00,86.4,86.42,86.38,86.38,16247.0,77.3976,77.4156,77.3797,77.3797,16247.0
2016-10-21 15:35:00,86.39,86.41,86.36,86.38,13958.0,77.3887,77.4066,77.3618,77.3797,13958.0
2016-10-21 15:40:00,86.37,86.38,86.32,86.34,16612.0,77.3708,77.3797,77.326,77.3439,16612.0
2016-10-21 15:45:00,86.33,86.41,86.32,86.4,18724.0,77.3349,77.4066,77.326,77.3976,18724.0
2016-10-21 15:50:00,86.4,86.45,86.4,86.41,44386.0,77.3976,77.4424,77.3976,77.4066,44386.0
2016-10-21 15:55:00,86.41,86.62,86.4,86.51,178718.0,77.4066,77.5947,77.3976,77.4962,178718.0
2016-10-24 09:30:00,86.44,86.75,86.44,86.52,34099.0,77.4335,77.7112,77.4335,77.5051,34099.0
2016-10-24 09:35:00,86.52,86.64,86.43,86.59,11718.0,77.5051,77.6126,77.4245,77.5678,11718.0
2016-10-24 09:40:00,86.59,86.63,86.4,86.4,8190.0,77.5678,77.6037,77.3976,77.3976,8190.0
2016-10-24 09:45:00,86.38,86.43,86.29,86.4,16007.0,77.3797,77.4245,77.2991,77.3976,16007.0
2016-10-24 09:50:00,86.4,86.55,86.3,86.33,26598.0,77.3976,77.532,77.3081,77.3349,26598.0
2016-10-24 09:55:00,86.32,86.43,86.32,86.41,12589.0,77.326,77.4245,77.326,77.4066,12589.0
2016-10-24 10:00:00,86.4,86.45,86.36,86.42,9926.0,77.3976,77.4424,77.3618,77.4156,9926.0
2016-10-24 10:05:00,86.42,86.46,86.39,86.42,10217.0,77.4156,77.4514,77.3887,77.4156,10217.0
2016-10-24 10:10:00,86.43,86.45,86.39,86.42,10208.0,77.4245,77.4424,77.3887,77.4156,10208.0
2016-10-24 10:15:00,86.42,86.47,86.34,86.35,58466.0,77.4156,77.4603,77.3439,77.3528,58466.0
2016-10-24 10:20:00,86.34,86.46,86.34,86.45,15334.0,77.3439,77.4514,77.3439,77.4424,15334.0
2016-10-24 10:25:00,86.44,86.47,86.4,86.44,15435.0,77.4335,77.4603,77.3976,77.4335,15435.0
2016-10-24 10:30:00,86.45,86.48,86.39,86.42,11818.0,77.4424,77.4693,77.3887,77.4156,11818.0
2016-10-24 10:35:00,86.42,86.47,86.4,86.43,8595.0,77.4156,77.4603,77.3976,77.4245,8595.0
2016-10-24 10:40:00,86.43,86.44,86.36,86.41,49877.0,77.4245,77.4335,77.3618,77.4066,49877.0
2016-10-24 10:45:00,86.42,86.46,86.35,86.35,24152.0,77.4156,77.4514,77.3528,77.3528,24152.0
2016-10-24 10:50:00,86.37,86.43,86.35,86.42,13551.0,77.3708,77.4245,77.3528,77.4156,13551.0
2016-10-24 10:55:00,86.43,86.46,86.4,86.44,10359.0,77.4245,77.4514,77.3976,77.4335,10359.0
2016-10-24 11:00:00,86.43,86.45,86.39,86.41,21185.0,77.4245,77.4424,77.3887,77.4066,21185.0
2016-10-24 11:05:00,86.42,86.48,86.42,86.47,19869.0,77.4156,77.4693,77.4156,77.4603,19869.0
2016-10-24 11:10:00,86.45,86.48,86.42,86.46,8552.0,77.4424,77.4693,77.4156,77.4514,8552.0
2016-10-24 11:15:00,86.46,86.46,86.42,86.44,11446.0,77.4514,77.4514,77.4156,77.4335,11446.0
2016-10-24 11:20:00,86.44,86.44,86.4,86.41,7081.0,77.4335,77.4335,77.3976,77.4066,7081.0
2016-10-24 11:25:00,86.41,86.42,86.4,86.42,6600.0,77.4066,77.4156,77.3976,77.4156,6600.0
2016-10-24 11:30:00,86.41,86.45,86.39,86.41,9993.0,77.4066,77.4424,77.3887,77.4066,9993.0
2016-10-24 11:35:00,86.41,86.44,86.39,86.43,13635.0,77.4066,77.4335,77.3887,77.4245,13635.0
2016-10-24 11:40:00,86.42,86.45,86.42,86.42,5203.0,77.4156,77.4424,77.4156,77.4156,5203.0
2016-10-24 11:45:00,86.43,86.47,86.42,86.44,11628.0,77.4245,77.4603,77.4156,77.4335,11628.0
2016-10-24 11:50:00,86.43,86.44,86.4,86.42,7453.0,77.4245,77.4335,77.3976,77.4156,7453.0
2016-10-24 11:55:00,86.42,86.44,86.4,86.43,15674.0,77.4156,77.4335,77.3976,77.4245,15674.0
2016-10-24 12:00:00,86.44,86.46,86.41,86.42,14882.0,77.4335,77.4514,77.4066,77.4156,14882.0
2016-10-24 12:05:00,86.42,86.43,86.4,86.42,9106.0,77.4156,77.4245,77.3976,77.4156,9106.0
2016-10-24 12:10:00,86.42,86.43,86.39,86.42,12256.0,77.4156,77.4245,77.3887,77.4156,12256.0
2016-10-24 12:15:00,86.41,86.42,86.39,86.4,11262.0,77.4066,77.4156,77.3887,77.3976,11262.0
2016-10-24 12:20:00,86.4,86.41,86.39,86.4,19589.0,77.3976,77.4066,77.3887,77.3976,19589.0
2016-10-24 12:25:00,86.39,86.39,86.33,86.33,8597.0,77.3887,77.3887,77.3349,77.3349,8597.0
2016-10-24 12:30:00,86.32,86.32,86.28,86.28,4615.0,77.326,77.326,77.2901,77.2901,4615.0
2016-10-24 12:35:00,86.29,86.32,86.27,86.27,11844.0,77.2991,77.326,77.2812,77.2812,11844.0
2016-10-24 12:40:00,86.27,86.29,86.21,86.29,10713.0,77.2812,77.2991,77.2274,77.2991,10713.0
2016-10-24 12:45:00,86.28,86.31,86.27,86.29,5721.0,77.2901,77.317,77.2812,77.2991,5721.0
2016-10-24 12:50:00,86.29,86.32,86.28,86.3,8696.0,77.2991,77.326,77.2901,77.3081,8696.0
2016-10-24 12:55:00,86.31,86.31,86.28,86.29,6666.0,77.317,77.317,77.2901,77.2991,6666.0
2016-10-24 13:00:00,86.29,86.35,86.29,86.33,17657.0,77.2991,77.3528,77.2991,77.3349,17657.0
2016-10-24 13:05:00,86.33,86.4,86.32,86.4,7994.0,77.3349,77.3976,77.326,77.3976,7994.0
2016-10-24 13:10:00,86.4,86.44,86.38,86.38,10400.0,77.3976,77.4335,77.3797,77.3797,10400.0
2016-10-24 13:15:00,86.38,86.38,86.33,86.35,6695.0,77.3797,77.3797,77.3349,77.3528,6695.0
2016-10-24 13:20:00,86.36,86.36,86.35,86.35,1700.0,77.3618,77.3618,77.3528,77.3528,1700.0
2016-10-24 13:25:00,86.36,86.45,86.34,86.45,9216.0,77.3618,77.4424,77.3439,77.4424,9216.0
2016-10-24 13:30:00,86.45,86.46,86.42,86.42,8649.0,77.4424,77.4514,77.4156,77.4156,8649.0
2016-10-24 13:35:00,86.42,86.43,86.42,86.42,3500.0,77.4156,77.4245,77.4156,77.4156,3500.0
2016-10-24 13:40:00,86.42,86.48,86.42,86.47,9229.0,77.4156,77.4693,77.4156,77.4603,9229.0
2016-10-24 13:45:00,86.46,86.52,86.46,86.52,5906.0,77.4514,77.5051,77.4514,77.5051,5906.0
2016-10-24 13:50:00,86.52,86.57,86.51,86.56,13492.0,77.5051,77.5499,77.4962,77.541,13492.0
2016-10-24 13:55:00,86.56,86.56,86.53,86.54,10691.0,77.541,77.541,77.5141,77.5231,10691.0
2016-10-24 14:00:00,86.54,86.63,86.54,86.63,17245.0,77.5231,77.6037,77.5231,77.6037,17245.0
2016-10-24 14:05:00,86.62,86.65,86.61,86.65,21918.0,77.5947,77.6216,77.5858,77.6216,21918.0
2016-10-24 14:10:00,86.64,86.73,86.64,86.7,27455.0,77.6126,77.6933,77.6126,77.6664,27455.0
2016-10-24 14:15:00,86.7,86.7,86.59,86.64,20413.0,77.6664,77.6664,77.5678,77.6126,20413.0
2016-10-24 14:20:00,86.64,86.66,86.63,86.64,7791.0,77.6126,77.6305,77.6037,77.6126,7791.0
2016-10-24 14:25:00,86.64,86.7,86.62,86.69,7589.0,77.6126,77.6664,77.5947,77.6574,7589.0
2016-10-24 14:30:00,86.7,86.72,86.64,86.64,5961.0,77.6664,77.6843,77.6126,77.6126,5961.0
2016-10-24 14:35:00,86.64,86.66,86.61,86.62,14931.0,77.6126,77.6305,77.5858,77.5947,14931.0
2016-10-24 14:40:00,86.62,86.64,86.62,86.63,4521.0,77.5947,77.6126,77.5947,77.6037,4521.0
2016-10-24 14:45:00,86.63,86.64,86.58,86.58,10253.0,77.6037,77.6126,77.5589,77.5589,10253.0
2016-10-24 14:50:00,86.59,86.65,86.55,86.65,10032.0,77.5678,77.6216,77.532,77.6216,10032.0
2016-10-24 14:55:00,86.64,86.66,86.64,86.64,3801.0,77.6126,77.6305,77.6126,77.6126,3801.0
2016-10-24 15:00:00,86.65,86.66,86.58,86.58,11751.0,77.6216,77.6305,77.5589,77.5589,11751.0
2016-10-24 15:05:00,86.59,86.6,86.58,86.59,9420.0,77.5678,77.5768,77.5589,77.5678,9420.0
2016-10-24 15:10:00,86.59,86.6,86.59,86.59,2170.0,77.5678,77.5768,77.5678,77.5678,2170.0
2016-10-24 15:15:00,86.59,86.61,86.59,86.61,14794.0,77.5678,77.5858,77.5678,77.5858,14794.0
2016-10-24 15:20:00,86.6,86.61,86.6,86.61,8204.0,77.5768,77.5858,77.5768,77.5858,8204.0
2016-10-24 15:25:00,86.6,86.69,86.59,86.68,17398.0,77.5768,77.6574,77.5678,77.6485,17398.0
2016-10-24 15:30:00,86.68,86.69,86.67,86.67,12349.0,77.6485,77.6574,77.6395,77.6395,12349.0
2016-10-24 15:35:00,86.67,86.69,86.64,86.65,59671.0,77.6395,77.6574,77.6126,77.6216,59671.0
2016-10-24 15:40:00,86.65,86.65,86.57,86.61,24348.0,77.6216,77.6216,77.5499,77.5858,24348.0
2016-10-24 15:45:00,86.61,86.67,86.6,86.64,32029.0,77.5858,77.6395,77.5768,77.6126,32029.0
2016-10-24 15:50:00,86.65,86.68,86.63,86.67,34770.0,77.6216,77.6485,77.6037,77.6395,34770.0
2016-10-24 15:55:00,86.67,86.7,86.63,86.63,63048.0,77.6395,77.6664,77.6037,77.6037,63048.0
2016-10-25 09:30:00,86.74,86.94,86.74,86.81,16567.0,77.7022,77.8814,77.7022,77.7649,16567.0
2016-10-25 09:35:00,86.78,86.95,86.72,86.86,7219.0,77.738,77.8903,77.6843,77.8097,7219.0
2016-10-25 09:40:00,86.92,86.97,86.84,86.89,4196.0,77.8635,77.9082,77.7918,77.8366,4196.0
2016-10-25 09:45:00,86.9,86.92,86.78,86.78,4874.0,77.8455,77.8635,77.738,77.738,4874.0
2016-10-25 09:50:00,86.77,86.77,86.67,86.76,5184.0,77.7291,77.7291,77.6395,77.7201,5184.0
2016-10-25 09:55:00,86.77,86.89,86.76,86.88,6186.0,77.7291,77.8366,77.7201,77.8276,6186.0
2016-10-25 10:00:00,86.9,86.98,86.87,86.97,7873.0,77.8455,77.9172,77.8187,77.9082,7873.0
2016-10-25 10:05:00,86.97,87.02,86.87,86.88,48124.0,77.9082,77.953,77.8187,77.8276,48124.0
2016-10-25 10:10:00,86.88,86.88,86.78,86.83,13497.0,77.8276,77.8276,77.738,77.7828,13497.0
2016-10-25 10:15:00,86.85,86.97,86.84,86.96,11237.0,77.8008,77.9082,77.7918,77.8993,11237.0
2016-10-25 10:20:00,86.94,86.98,86.9,86.9,11251.0,77.8814,77.9172,77.8455,77.8455,11251.0
2016-10-25 10:25:00,86.89,86.93,86.85,86.86,6251.0,77.8366,77.8724,77.8008,77.8097,6251.0
2016-10-25 10:30:00,86.85,86.85,86.75,86.76,7540.0,77.8008,77.8008,77.7112,77.7201,7540.0
2016-10-25 10:35:00,86.76,86.79,86.67,86.75,15045.0,77.7201,77.747,77.6395,77.7112,15045.0
2016-10-25 10:40:00,86.75,86.76,86.67,86.67,8718.0,77.7112,77.7201,77.6395,77.6395,8718.0
2016-10-25 10:45:00,86.64,86.64,86.57,86.62,7819.0,77.6126,77.6126,77.5499,77.5947,7819.0
2016-10-25 10:50:00,86.63,86.71,86.63,86.69,8181.0,77.6037,77.6753,77.6037,77.6574,8181.0
2016-10-25 10:55:00,86.69,86.7,86.6,86.65,3400.0,77.6574,77.6664,77.5768,77.6216,3400.0
2016-10-25 11:00:00,86.63,86.7,86.51,86.67,24688.0,77.6037,77.6664,77.4962,77.6395,24688.0
2016-10-25 11:05:00,86.68,86.78,86.68,86.77,7171.0,77.6485,77.738,77.6485,77.7291,7171.0
2016-10-25 11:10:00,86.77,86.78,86.72,86.72,5392.0,77.7291,77.738,77.6843,77.6843,5392.0
2016-10-25 11:15:00,86.71,86.72,86.67,86.68,6000.0,77.6753,77.6843,77.6395,77.6485,6000.0
2016-10-25 11:20:00,86.67,86.69,86.55,86.56,6103.0,77.6395,77.6574,77.532,77.541,6103.0
2016-10-25 11:25:00,86.56,86.56,86.48,86.51,6397.0,77.541,77.541,77.4693,77.4962,6397.0
2016-10-25 11:30:00,86.51,86.62,86.51,86.52,11343.0,77.4962,77.5947,77.4962,77.5051,11343.0
2016-10-25 11:35:00,86.52,86.58,86.5,86.53,7864.0,77.5051,77.5589,77.4872,77.5141,7864.0
2016-10-25 11:40:00,86.52,86.6,86.5,86.51,8712.0,77.5051,77.5768,77.4872,77.4962,8712.0
2016-10-25 11:45:00,86.52,86.55,86.48,86.48,7689.0,77.5051,77.532,77.4693,77.4693,7689.0
2016-10-25 11:50:00,86.48,86.51,86.47,86.47,4274.0,77.4693,77.4962,77.4603,77.4603,4274.0
2016-10-25 11:55:00,86.49,86.49,86.43,86.44,17711.0,77.4783,77.4783,77.4245,77.4335,17711.0
2016-10-25 12:00:00,86.44,86.46,86.41,86.44,22832.0,77.4335,77.4514,77.4066,77.4335,22832.0
2016-10-25 12:05:00,86.44,86.46,86.41,86.44,13400.0,77.4335,77.4514,77.4066,77.4335,13400.0
2016-10-25 12:10:00,86.45,86.45,86.38,86.38,4400.0,77.4424,77.4424,77.3797,77.3797,4400.0
2016-10-25 12:15:00,86.38,86.4,86.35,86.4,4528.0,77.3797,77.3976,77.3528,77.3976,4528.0
2016-10-25 12:20:00,86.41,86.44,86.39,86.44,8028.0,77.4066,77.4335,77.3887,77.4335,8028.0
2016-10-25 12:25:00,86.44,86.44,86.3,86.35,20657.0,77.4335,77.4335,77.3081,77.3528,20657.0
2016-10-25 12:30:00,86.37,86.45,86.37,86.45,4381.0,77.3708,77.4424,77.3708,77.4424,4381.0
2016-10-25 12:35:00,86.43,86.47,86.42,86.47,15053.0,77.4245,77.4603,77.4156,77.4603,15053.0
2016-10-25 12:40:00,86.48,86.51,86.48,86.48,4392.0,77.4693,77.4962,77.4693,77.4693,4392.0
2016-10-25 12:45:00,86.48,86.53,86.45,86.53,11170.0,77.4693,77.5141,77.4424,77.5141,11170.0
2016-10-25 12:50:00,86.52,86.53,86.46,86.48,4003.0,77.5051,77.5141,77.4514,77.4693,4003.0
2016-10-25 12:55:00,86.49,86.49,86.45,86.47,2278.0,77.4783,77.4783,77.4424,77.4603,2278.0
2016-10-25 13:00:00,86.46,86.54,86.45,86.54,11956.0,77.4514,77.5231,77.4424,77.5231,11956.0
2016-10-25 13:05:00,86.55,86.58,86.52,86.55,4801.0,77.532,77.5589,77.5051,77.532,4801.0
2016-10-25 13:10:00,86.56,86.56,86.47,86.52,6893.0,77.541,77.541,77.4603,77.5051,6893.0
2016-10-25 13:15:00,86.52,86.61,86.52,86.58,3900.0,77.5051,77.5858,77.5051,77.5589,3900.0
2016-10-25 13:20:00,86.58,86.62,86.56,86.61,5723.0,77.5589,77.5947,77.541,77.5858,5723.0
2016-10-25 13:25:00,86.61,86.61,86.51,86.51,5875.0,77.5858,77.5858,77.4962,77.4962,5875.0
2016-10-25 13:30:00,86.51,86.52,86.5,86.52,2823.0,77.4962,77.5051,77.4872,77.5051,2823.0
2016-10-25 13:35:00,86.51,86.56,86.49,86.55,11280.0,77.4962,77.541,77.4783,77.532,11280.0
2016-10-25 13:40:00,86.55,86.64,86.54,86.63,9870.0,77.532,77.6126,77.5231,77.6037,9870.0
2016-10-25 13:45:00,86.62,86.63,86.59,86.59,4809.0,77.5947,77.6037,77.5678,77.5678,4809.0
2016-10-25 13:50:00,86.6,86.63,86.56,86.56,7094.0,77.5768,77.6037,77.541,77.541,7094.0
2016-10-25 13:55:00,86.56,86.62,86.54,86.62,6342.0,77.541,77.5947,77.5231,77.5947,6342.0
2016-10-25 14:00:00,86.62,86.63,86.59,86.63,4295.0,77.5947,77.6037,77.5678,77.6037,4295.0
2016-10-25 14:05:00,86.62,86.62,86.55,86.58,15549.0,77.5947,77.5947,77.532,77.5589,15549.0
2016-10-25 14:10:00,86.58,86.59,86.55,86.59,7493.0,77.5589,77.5678,77.532,77.5678,7493.0
2016-10-25 14:15:00,86.59,86.59,86.53,86.53,6813.0,77.5678,77.5678,77.5141,77.5141,6813.0
2016-10-25 14:20:00,86.54,86.54,86.48,86.48,19389.0,77.5231,77.5231,77.4693,77.4693,19389.0
2016-10-25 14:25:00,86.48,86.51,86.48,86.5,7016.0,77.4693,77.4962,77.4693,77.4872,7016.0
2016-10-25 14:30:00,86.51,86.52,86.46,86.47,5532.0,77.4962,77.5051,77.4514,77.4603,5532.0
2016-10-25 14:35:00,86.47,86.52,86.44,86.5,9583.0,77.4603,77.5051,77.4335,77.4872,9583.0
2016-10-25 14:40:00,86.51,86.51,86.46,86.47,5458.0,77.4962,77.4962,77.4514,77.4603,5458.0
2016-10-25 14:45:00,86.46,86.52,86.46,86.49,6941.0,77.4514,77.5051,77.4514,77.4783,6941.0
2016-10-25 14:50:00,86.49,86.51,86.45,86.5,11394.0,77.4783,77.4962,77.4424,77.4872,11394.0
2016-10-25 14:55:00,86.5,86.5,86.45,86.46,7573.0,77.4872,77.4872,77.4424,77.4514,7573.0
2016-10-25 15:00:00,86.46,86.48,86.45,86.46,7411.0,77.4514,77.4693,77.4424,77.4514,7411.0
2016-10-25 15:05:00,86.47,86.47,86.38,86.41,32667.0,77.4603,77.4603,77.3797,77.4066,32667.0
2016-10-25 15:10:00,86.41,86.42,86.38,86.42,7859.0,77.4066,77.4156,77.3797,77.4156,7859.0
2016-10-25 15:15:00,86.42,86.42,86.34,86.35,14681.0,77.4156,77.4156,77.3439,77.3528,14681.0
2016-10-25 15:20:00,86.34,86.38,86.32,86.33,16386.0,77.3439,77.3797,77.326,77.3349,16386.0
2016-10-25 15:25:00,86.33,86.33,86.23,86.25,47433.0,77.3349,77.3349,77.2454,77.2633,47433.0
2016-10-25 15:30:00,86.26,86.29,86.22,86.25,20046.0,77.2722,77.2991,77.2364,77.2633,20046.0
2016-10-25 15:35:00,86.25,86.25,86.22,86.24,19398.0,77.2633,77.2633,77.2364,77.2543,19398.0
2016-10-25 15:40:00,86.23,86.23,86.15,86.16,33548.0,77.2454,77.2454,77.1737,77.1826,33548.0
2016-10-25 15:45:00,86.15,86.19,86.12,86.17,45538.0,77.1737,77.2095,77.1468,77.1916,45538.0
2016-10-25 15:50:00,86.15,86.17,86.11,86.15,50334.0,77.1737,77.1916,77.1379,77.1737,50334.0
2016-10-25 15:55:00,86.15,86.22,86.13,86.19,80488.0,77.1737,77.2364,77.1558,77.2095,80488.0
2016-10-26 09:30:00,85.89,85.98,85.58,85.63,26609.0,76.9408,77.0214,76.6631,76.7079,26609.0
2016-10-26 09:35:00,85.68,86.07,85.66,85.96,16971.0,76.7527,77.102,76.7347,77.0035,16971.0
2016-10-26 09:40:00,85.98,86.24,85.93,86.09,27626.0,77.0214,77.2543,76.9766,77.1199,27626.0
2016-10-26 09:45:00,86.13,86.23,85.95,86.01,15744.0,77.1558,77.2454,76.9945,77.0483,15744.0
2016-10-26 09:50:00,86.06,86.11,85.93,85.94,40848.0,77.0931,77.1379,76.9766,76.9856,40848.0
2016-10-26 09:55:00,85.93,85.93,85.64,85.64,8038.0,76.9766,76.9766,76.7168,76.7168,8038.0
2016-10-26 10:00:00,85.62,85.87,85.62,85.8,13368.0,76.6989,76.9229,76.6989,76.8602,13368.0
2016-10-26 10:05:00,85.77,85.82,85.67,85.82,16108.0,76.8333,76.8781,76.7437,76.8781,16108.0
2016-10-26 10:10:00,85.83,85.88,85.79,85.82,9570.0,76.887,76.9318,76.8512,76.8781,9570.0
2016-10-26 10:15:00,85.84,85.93,85.75,85.77,13403.0,76.896,76.9766,76.8154,76.8333,13403.0
2016-10-26 10:20:00,85.77,85.97,85.77,85.97,9950.0,76.8333,77.0124,76.8333,77.0124,9950.0
2016-10-26 10:25:00,85.97,85.98,85.83,85.86,27767.0,77.0124,77.0214,76.887,76.9139,27767.0
2016-10-26 10:30:00,85.87,85.9,85.77,85.89,29783.0,76.9229,76.9497,76.8333,76.9408,29783.0
2016-10-26 10:35:00,85.89,86.04,85.89,85.97,11473.0,76.9408,77.0751,76.9408,77.0124,11473.0
2016-10-26 10:40:00,85.95,85.99,85.84,85.84,8498.0,76.9945,77.0304,76.896,76.896,8498.0
2016-10-26 10:45:00,85.84,85.99,85.84,85.92,11069.0,76.896,77.0304,76.896,76.9677,11069.0
2016-10-26 10:50:00,85.9,85.93,85.88,85.88,6204.0,76.9497,76.9766,76.9318,76.9318,6204.0
2016-10-26 10:55:00,85.91,86.14,85.89,86.14,13176.0,76.9587,77.1647,76.9408,77.1647,13176.0
2016-10-26 11:00:00,86.14,86.15,86.04,86.08,9666.0,77.1647,77.1737,77.0751,77.111,9666.0
2016-10-26 11:05:00,86.09,86.14,86.08,86.11,10696.0,77.1199,77.1647,77.111,77.1379,10696.0
2016-10-26 11:10:00,86.08,86.09,85.99,86.07,11356.0,77.111,77.1199,77.0304,77.102,11356.0
2016-10-26 11:15:00,86.05,86.05,85.92,85.92,7205.0,77.0841,77.0841,76.9677,76.9677,7205.0
2016-10-26 11:20:00,85.92,85.99,85.91,85.99,7619.0,76.9677,77.0304,76.9587,77.0304,7619.0
2016-10-26 11:25:00,85.99,86.05,85.96,86.03,19703.0,77.0304,77.0841,77.0035,77.0662,19703.0
2016-10-26 11:30:00,86.04,86.09,85.96,86.07,16092.0,77.0751,77.1199,77.0035,77.102,16092.0
2016-10-26 11:35:00,86.06,86.08,85.97,85.97,8713.0,77.0931,77.111,77.0124,77.0124,8713.0
2016-10-26 11:40:00,86.0,86.08,85.99,86.05,6850.0,77.0393,77.111,77.0304,77.0841,6850.0
2016-10-26 11:45:00,86.04,86.05,86.0,86.03,7461.0,77.0751,77.0841,77.0393,77.0662,7461.0
2016-10-26 11:50:00,86.03,86.07,86.0,86.0,7803.0,77.0662,77.102,77.0393,77.0393,7803.0
2016-10-26 11:55:00,86.01,86.01,85.86,85.86,15299.0,77.0483,77.0483,76.9139,76.9139,15299.0
2016-10-26 12:00:00,85.88,85.96,85.88,85.93,20932.0,76.9318,77.0035,76.9318,76.9766,20932.0
2016-10-26 12:05:00,85.92,86.0,85.92,85.94,13898.0,76.9677,77.0393,76.9677,76.9856,13898.0
2016-10-26 12:10:00,85.94,85.98,85.91,85.97,18669.0,76.9856,77.0214,76.9587,77.0124,18669.0
2016-10-26 12:15:00,85.98,85.99,85.9,85.9,8827.0,77.0214,77.0304,76.9497,76.9497,8827.0
2016-10-26 12:20:00,85.9,85.93,85.88,85.89,5521.0,76.9497,76.9766,76.9318,76.9408,5521.0
2016-10-26 12:25:00,85.89,85.89,85.83,85.84,8198.0,76.9408,76.9408,76.887,76.896,8198.0
2016-10-26 12:30:00,85.83,85.85,85.82,85.85,4594.0,76.887,76.9049,76.8781,76.9049,4594.0
2016-10-26 12:35:00,85.85,85.86,85.81,85.83,8246.0,76.9049,76.9139,76.8691,76.887,8246.0
2016-10-26 12:40:00,85.83,85.85,85.79,85.79,6631.0,76.887,76.9049,76.8512,76.8512,6631.0
2016-10-26 12:45:00,85.77,85.8,85.75,85.78,7125.0,76.8333,76.8602,76.8154,76.8422,7125.0
2016-10-26 12:50:00,85.78,85.8,85.77,85.79,4796.0,76.8422,76.8602,76.8333,76.8512,4796.0
2016-10-26 12:55:00,85.79,85.83,85.76,85.83,10271.0,76.8512,76.887,76.8243,76.887,10271.0
2016-10-26 13:00:00,85.82,85.83,85.78,85.81,7633.0,76.8781,76.887,76.8422,76.8691,7633.0
2016-10-26 13:05:00,85.81,85.82,85.77,85.77,15111.0,76.8691,76.8781,76.8333,76.8333,15111.0
2016-10-26 13:10:00,85.76,85.79,85.74,85.75,9785.0,76.8243,76.8512,76.8064,76.8154,9785.0
2016-10-26 13:15:00,85.73,85.75,85.69,85.69,6601.0,76.7974,76.8154,76.7616,76.7616,6601.0
2016-10-26 13:20:00,85.71,85.74,85.69,85.7,17203.0,76.7795,76.8064,76.7616,76.7706,17203.0
2016-10-26 13:25:00,85.71,85.75,85.7,85.72,6294.0,76.7795,76.8154,76.7706,76.7885,6294.0
2016-10-26 13:30:00,85.72,85.72,85.68,85.71,8666.0,76.7885,76.7885,76.7527,76.7795,8666.0
2016-10-26 13:35:00,85.71,85.73,85.67,85.68,7686.0,76.7795,76.7974,76.7437,76.7527,7686.0
2016-10-26 13:40:00,85.67,85.68,85.59,85.65,11737.0,76.7437,76.7527,76.672,76.7258,11737.0
2016-10-26 13:45:00,85.66,85.7,85.65,85.65,13261.0,76.7347,76.7706,76.7258,76.7258,13261.0
2016-10-26 13:50:00,85.65,85.68,85.62,85.63,7880.0,76.7258,76.7527,76.6989,76.7079,7880.0
2016-10-26 13:55:00,85.63,85.64,85.59,85.63,11809.0,76.7079,76.7168,76.672,76.7079,11809.0
2016-10-26 14:00:00,85.63,85.64,85.61,85.63,8551.0,76.7079,76.7168,76.69,76.7079,8551.0
2016-10-26 14:05:00,85.63,85.71,85.58,85.7,13149.0,76.7079,76.7795,76.6631,76.7706,13149.0
2016-10-26 14:10:00,85.69,85.74,85.68,85.74,7775.0,76.7616,76.8064,76.7527,76.8064,7775.0
2016-10-26 14:15:00,85.74,85.74,85.7,85.7,8953.0,76.8064,76.8064,76.7706,76.7706,8953.0
2016-10-26 14:20:00,85.71,85.79,85.69,85.78,22601.0,76.7795,76.8512,76.7616,76.8422,22601.0
2016-10-26 14:25:00,85.78,85.78,85.73,85.73,10918.0,76.8422,76.8422,76.7974,76.7974,10918.0
2016-10-26 14:30:00,85.73,85.73,85.66,85.72,10008.0,76.7974,76.7974,76.7347,76.7885,10008.0
2016-10-26 14:35:00,85.71,85.77,85.69,85.76,13738.0,76.7795,76.8333,76.7616,76.8243,13738.0
2016-10-26 14:40:00,85.75,85.77,85.74,85.74,10699.0,76.8154,76.8333,76.8064,76.8064,10699.0
2016-10-26 14:45:00,85.73,85.79,85.73,85.79,13740.0,76.7974,76.8512,76.7974,76.8512,13740.0
2016-10-26 14:50:00,85.79,85.79,85.71,85.74,16692.0,76.8512,76.8512,76.7795,76.8064,16692.0
2016-10-26 14:55:00,85.76,85.86,85.76,85.86,18891.0,76.8243,76.9139,76.8243,76.9139,18891.0
2016-10-26 15:00:00,85.85,85.85,85.8,85.82,18971.0,76.9049,76.9049,76.8602,76.8781,18971.0
2016-10-26 15:05:00,85.81,85.83,85.74,85.81,25252.0,76.8691,76.887,76.8064,76.8691,25252.0
2016-10-26 15:10:00,85.81,85.81,85.78,85.81,18513.0,76.8691,76.8691,76.8422,76.8691,18513.0
2016-10-26 15:15:00,85.8,85.85,85.79,85.79,23243.0,76.8602,76.9049,76.8512,76.8512,23243.0
2016-10-26 15:20:00,85.79,85.82,85.78,85.82,10651.0,76.8512,76.8781,76.8422,76.8781,10651.0
2016-10-26 15:25:00,85.82,85.83,85.79,85.79,12482.0,76.8781,76.887,76.8512,76.8512,12482.0
2016-10-26 15:30:00,85.79,85.86,85.78,85.85,30914.0,76.8512,76.9139,76.8422,76.9049,30914.0
2016-10-26 15:35:00,85.85,85.86,85.8,85.83,34700.0,76.9049,76.9139,76.8602,76.887,34700.0
2016-10-26 15:40:00,85.83,85.83,85.75,85.79,29323.0,76.887,76.887,76.8154,76.8512,29323.0
2016-10-26 15:45:00,85.79,85.84,85.77,85.79,28422.0,76.8512,76.896,76.8333,76.8512,28422.0
2016-10-26 15:50:00,85.78,85.81,85.77,85.79,33553.0,76.8422,76.8691,76.8333,76.8512,33553.0
2016-10-26 15:55:00,85.79,85.8,85.74,85.75,75773.0,76.8512,76.8602,76.8064,76.8154,75773.0
2016-10-27 09:30:00,86.12,86.14,85.97,86.06,14982.0,77.1468,77.1647,77.0124,77.0931,14982.0
2016-10-27 09:35:00,86.11,86.12,85.87,85.9,5210.0,77.1379,77.1468,76.9229,76.9497,5210.0
2016-10-27 09:40:00,85.91,85.91,85.67,85.73,9180.0,76.9587,76.9587,76.7437,76.7974,9180.0
2016-10-27 09:45:00,85.75,85.85,85.72,85.72,6049.0,76.8154,76.9049,76.7885,76.7885,6049.0
2016-10-27 09:50:00,85.7,85.8,85.7,85.8,5311.0,76.7706,76.8602,76.7706,76.8602,5311.0
2016-10-27 09:55:00,85.81,85.9,85.67,85.68,7138.0,76.8691,76.9497,76.7437,76.7527,7138.0
2016-10-27 10:00:00,85.81,85.81,85.69,85.73,3650.0,76.8691,76.8691,76.7616,76.7974,3650.0
2016-10-27 10:05:00,85.63,85.71,85.58,85.59,2785.0,76.7079,76.7795,76.6631,76.672,2785.0
2016-10-27 10:10:00,85.61,85.61,85.5,85.51,4740.0,76.69,76.69,76.5914,76.6004,4740.0
2016-10-27 10:15:00,85.5,85.5,85.32,85.32,5471.0,76.5914,76.5914,76.4302,76.4302,5471.0
2016-10-27 10:20:00,85.33,85.41,85.28,85.33,5236.0,76.4391,76.5108,76.3943,76.4391,5236.0
2016-10-27 10:25:00,85.35,85.44,85.35,85.43,9700.0,76.457,76.5377,76.457,76.5287,9700.0
2016-10-27 10:30:00,85.42,85.43,85.36,85.42,3092.0,76.5197,76.5287,76.466,76.5197,3092.0
2016-10-27 10:35:00,85.44,85.47,85.39,85.41,6061.0,76.5377,76.5645,76.4929,76.5108,6061.0
2016-10-27 10:40:00,85.41,85.49,85.39,85.49,4694.0,76.5108,76.5825,76.4929,76.5825,4694.0
2016-10-27 10:45:00,85.5,85.5,85.44,85.5,4298.0,76.5914,76.5914,76.5377,76.5914,4298.0
2016-10-27 10:50:00,85.52,85.58,85.51,85.52,6043.0,76.6093,76.6631,76.6004,76.6093,6043.0
2016-10-27 10:55:00,85.52,85.52,85.38,85.44,8129.0,76.6093,76.6093,76.4839,76.5377,8129.0
2016-10-27 11:00:00,85.46,85.55,85.43,85.54,6526.0,76.5556,76.6362,76.5287,76.6272,6526.0
2016-10-27 11:05:00,85.55,85.6,85.49,85.58,8091.0,76.6362,76.681,76.5825,76.6631,8091.0
2016-10-27 11:10:00,85.58,85.63,85.48,85.52,13800.0,76.6631,76.7079,76.5735,76.6093,13800.0
2016-10-27 11:15:00,85.52,85.57,85.51,85.56,5523.0,76.6093,76.6541,76.6004,76.6452,5523.0
2016-10-27 11:20:00,85.58,85.6,85.56,85.57,3671.0,76.6631,76.681,76.6452,76.6541,3671.0
2016-10-27 11:25:00,85.56,85.58,85.54,85.57,7182.0,76.6452,76.6631,76.6272,76.6541,7182.0
2016-10-27 11:30:00,85.56,85.59,85.54,85.55,5300.0,76.6452,76.672,76.6272,76.6362,5300.0
2016-10-27 11:35:00,85.53,85.55,85.49,85.54,4563.0,76.6183,76.6362,76.5825,76.6272,4563.0
2016-10-27 11:40:00,85.53,85.55,85.48,85.54,8900.0,76.6183,76.6362,76.5735,76.6272,8900.0
2016-10-27 11:45:00,85.55,85.6,85.54,85.6,2800.0,76.6362,76.681,76.6272,76.681,2800.0
2016-10-27 11:50:00,85.59,85.65,85.58,85.62,5515.0,76.672,76.7258,76.6631,76.6989,5515.0
2016-10-27 11:55:00,85.62,85.8,85.62,85.78,26012.0,76.6989,76.8602,76.6989,76.8422,26012.0
2016-10-27 12:00:00,85.78,85.79,85.73,85.73,7458.0,76.8422,76.8512,76.7974,76.7974,7458.0
2016-10-27 12:05:00,85.77,85.87,85.77,85.85,8513.0,76.8333,76.9229,76.8333,76.9049,8513.0
2016-10-27 12:10:00,85.85,85.88,85.84,85.87,3682.0,76.9049,76.9318,76.896,76.9229,3682.0
2016-10-27 12:15:00,85.88,85.91,85.85,85.91,10586.0,76.9318,76.9587,76.9049,76.9587,10586.0
2016-10-27 12:20:00,85.91,85.91,85.88,85.89,10800.0,76.9587,76.9587,76.9318,76.9408,10800.0
2016-10-27 12:25:00,85.9,85.95,85.87,85.87,25137.0,76.9497,76.9945,76.9229,76.9229,25137.0
2016-10-27 12:30:00,85.89,85.92,85.87,85.92,12756.0,76.9408,76.9677,76.9229,76.9677,12756.0
2016-10-27 12:35:00,85.92,85.92,85.81,85.82,8078.0,76.9677,76.9677,76.8691,76.8781,8078.0
2016-10-27 12:40:00,85.81,85.84,85.78,85.83,3904.0,76.8691,76.896,76.8422,76.887,3904.0
2016-10-27 12:45:00,85.81,85.86,85.8,85.86,2108.0,76.8691,76.9139,76.8602,76.9139,2108.0
2016-10-27 12:50:00,85.88,85.9,85.87,85.89,5040.0,76.9318,76.9497,76.9229,76.9408,5040.0
2016-10-27 12:55:00,85.89,85.93,85.87,85.91,7249.0,76.9408,76.9766,76.9229,76.9587,7249.0
2016-10-27 13:00:00,85.92,85.94,85.91,85.93,3577.0,76.9677,76.9856,76.9587,76.9766,3577.0
2016-10-27 13:05:00,85.94,85.94,85.86,85.86,4951.0,76.9856,76.9856,76.9139,76.9139,4951.0
2016-10-27 13:10:00,85.86,85.88,85.86,85.86,1627.0,76.9139,76.9318,76.9139,76.9139,1627.0
2016-10-27 13:15:00,85.84,85.9,85.84,85.89,1898.0,76.896,76.9497,76.896,76.9408,1898.0
2016-10-27 13:20:00,85.89,85.93,85.84,85.87,8228.0,76.9408,76.9766,76.896,76.9229,8228.0
2016-10-27 13:25:00,85.87,85.9,85.86,85.87,3200.0,76.9229,76.9497,76.9139,76.9229,3200.0
2016-10-27 13:30:00,85.86,85.91,85.86,85.9,3848.0,76.9139,76.9587,76.9139,76.9497,3848.0
2016-10-27 13:35:00,85.9,86.02,85.9,86.02,6602.0,76.9497,77.0572,76.9497,77.0572,6602.0
2016-10-27 13:40:00,86.01,86.04,86.0,86.04,9700.0,77.0483,77.0751,77.0393,77.0751,9700.0
2016-10-27 13:45:00,86.04,86.08,86.04,86.05,3100.0,77.0751,77.111,77.0751,77.0841,3100.0
2016-10-27 13:50:00,86.05,86.1,86.05,86.1,4627.0,77.0841,77.1289,77.0841,77.1289,4627.0
2016-10-27 13:55:00,86.11,86.11,86.03,86.04,5148.0,77.1379,77.1379,77.0662,77.0751,5148.0
2016-10-27 14:00:00,86.04,86.04,85.99,86.02,12186.0,77.0751,77.0751,77.0304,77.0572,12186.0
2016-10-27 14:05:00,86.02,86.02,85.94,85.97,13196.0,77.0572,77.0572,76.9856,77.0124,13196.0
2016-10-27 14:10:00,85.95,85.99,85.94,85.99,5979.0,76.9945,77.0304,76.9856,77.0304,5979.0
2016-10-27 14:15:00,85.98,85.98,85.93,85.94,14757.0,77.0214,77.0214,76.9766,76.9856,14757.0
2016-10-27 14:20:00,85.94,85.94,85.84,85.9,24186.0,76.9856,76.9856,76.896,76.9497,24186.0
2016-10-27 14:25:00,85.89,85.96,85.89,85.94,8899.0,76.9408,77.0035,76.9408,76.9856,8899.0
2016-10-27 14:30:00,85.93,85.97,85.83,85.86,7553.0,76.9766,77.0124,76.887,76.9139,7553.0
2016-10-27 14:35:00,85.86,85.87,85.77,85.81,7989.0,76.9139,76.9229,76.8333,76.8691,7989.0
2016-10-27 14:40:00,85.8,85.83,85.8,85.83,6149.0,76.8602,76.887,76.8602,76.887,6149.0
2016-10-27 14:45:00,85.82,85.83,85.76,85.78,5211.0,76.8781,76.887,76.8243,76.8422,5211.0
2016-10-27 14:50:00,85.78,85.78,85.74,85.77,6130.0,76.8422,76.8422,76.8064,76.8333,6130.0
2016-10-27 14:55:00,85.76,85.77,85.74,85.76,4098.0,76.8243,76.8333,76.8064,76.8243,4098.0
2016-10-27 15:00:00,85.75,85.78,85.74,85.77,5427.0,76.8154,76.8422,76.8064,76.8333,5427.0
2016-10-27 15:05:00,85.76,85.76,85.7,85.71,7899.0,76.8243,76.8243,76.7706,76.7795,7899.0
2016-10-27 15:10:00,85.7,85.71,85.63,85.64,12898.0,76.7706,76.7795,76.7079,76.7168,12898.0
2016-10-27 15:15:00,85.65,85.66,85.59,85.6,10460.0,76.7258,76.7347,76.672,76.681,10460.0
2016-10-27 15:20:00,85.61,85.69,85.6,85.69,8330.0,76.69,76.7616,76.681,76.7616,8330.0
2016-10-27 15:25:00,85.7,85.81,85.69,85.8,11415.0,76.7706,76.8691,76.7616,76.8602,11415.0
2016-10-27 15:30:00,85.78,85.81,85.73,85.79,30181.0,76.8422,76.8691,76.7974,76.8512,30181.0
2016-10-27 15:35:00,85.8,85.81,85.76,85.79,34893.0,76.8602,76.8691,76.8243,76.8512,34893.0
2016-10-27 15:40:00,85.8,85.8,85.77,85.8,26733.0,76.8602,76.8602,76.8333,76.8602,26733.0
2016-10-27 15:45:00,85.79,85.81,85.78,85.79,31180.0,76.8512,76.8691,76.8422,76.8512,31180.0
2016-10-27 15:50:00,85.79,85.91,85.79,85.89,60143.0,76.8512,76.9587,76.8512,76.9408,60143.0
2016-10-27 15:55:00,85.88,85.95,85.87,85.93,83490.0,76.9318,76.9945,76.9229,76.9766,83490.0
2016-10-28 09:30:00,86.13,86.4,86.06,86.38,74871.0,77.1558,77.3976,77.0931,77.3797,74871.0
2016-10-28 09:35:00,86.38,86.86,86.37,86.84,18339.0,77.3797,77.8097,77.3708,77.7918,18339.0
2016-10-28 09:40:00,86.87,86.92,86.53,86.77,5776.0,77.8187,77.8635,77.5141,77.7291,5776.0
2016-10-28 09:45:00,86.78,86.81,86.67,86.75,8268.0,77.738,77.7649,77.6395,77.7112,8268.0
2016-10-28 09:50:00,86.79,86.79,86.69,86.7,15130.0,77.747,77.747,77.6574,77.6664,15130.0
2016-10-28 09:55:00,86.7,86.79,86.59,86.62,90064.0,77.6664,77.747,77.5678,77.5947,90064.0
2016-10-28 10:00:00,86.62,86.64,86.24,86.24,33395.0,77.5947,77.6126,77.2543,77.2543,33395.0
2016-10-28 10:05:00,86.24,86.28,86.09,86.16,22308.0,77.2543,77.2901,77.1199,77.1826,22308.0
2016-10-28 10:10:00,86.19,86.19,86.08,86.16,15447.0,77.2095,77.2095,77.111,77.1826,15447.0
2016-10-28 10:15:00,86.15,86.27,86.14,86.18,16303.0,77.1737,77.2812,77.1647,77.2006,16303.0
2016-10-28 10:20:00,86.15,86.2,86.01,86.19,16233.0,77.1737,77.2185,77.0483,77.2095,16233.0
2016-10-28 10:25:00,86.17,86.22,86.12,86.2,26830.0,77.1916,77.2364,77.1468,77.2185,26830.0
2016-10-28 10:30:00,86.17,86.38,86.17,86.31,17643.0,77.1916,77.3797,77.1916,77.317,17643.0
2016-10-28 10:35:00,86.31,86.35,86.23,86.32,9586.0,77.317,77.3528,77.2454,77.326,9586.0
2016-10-28 10:40:00,86.33,86.38,86.32,86.36,8353.0,77.3349,77.3797,77.326,77.3618,8353.0
2016-10-28 10:45:00,86.36,86.44,86.34,86.37,7449.0,77.3618,77.4335,77.3439,77.3708,7449.0
2016-10-28 10:50:00,86.36,86.47,86.35,86.47,5783.0,77.3618,77.4603,77.3528,77.4603,5783.0
2016-10-28 10:55:00,86.47,86.47,86.36,86.38,6025.0,77.4603,77.4603,77.3618,77.3797,6025.0
2016-10-28 11:00:00,86.38,86.43,86.37,86.43,5992.0,77.3797,77.4245,77.3708,77.4245,5992.0
2016-10-28 11:05:00,86.42,86.44,86.38,86.4,5615.0,77.4156,77.4335,77.3797,77.3976,5615.0
2016-10-28 11:10:00,86.39,86.44,86.36,86.37,3500.0,77.3887,77.4335,77.3618,77.3708,3500.0
2016-10-28 11:15:00,86.37,86.38,86.22,86.22,27436.0,77.3708,77.3797,77.2364,77.2364,27436.0
2016-10-28 11:20:00,86.23,86.29,86.18,86.29,16135.0,77.2454,77.2991,77.2006,77.2991,16135.0
2016-10-28 11:25:00,86.3,86.33,86.26,86.31,9071.0,77.3081,77.3349,77.2722,77.317,9071.0
2016-10-28 11:30:00,86.31,86.34,86.23,86.26,7372.0,77.317,77.3439,77.2454,77.2722,7372.0
2016-10-28 11:35:00,86.26,86.27,86.19,86.23,9130.0,77.2722,77.2812,77.2095,77.2454,9130.0
2016-10-28 11:40:00,86.24,86.34,86.24,86.34,7735.0,77.2543,77.3439,77.2543,77.3439,7735.0
2016-10-28 11:45:00,86.34,86.35,86.29,86.29,4856.0,77.3439,77.3528,77.2991,77.2991,4856.0
2016-10-28 11:50:00,86.31,86.33,86.3,86.33,3369.0,77.317,77.3349,77.3081,77.3349,3369.0
2016-10-28 11:55:00,86.31,86.34,86.25,86.25,7446.0,77.317,77.3439,77.2633,77.2633,7446.0
2016-10-28 12:00:00,86.28,86.39,86.28,86.38,7300.0,77.2901,77.3887,77.2901,77.3797,7300.0
2016-10-28 12:05:00,86.37,86.46,86.37,86.46,13675.0,77.3708,77.4514,77.3708,77.4514,13675.0
2016-10-28 12:10:00,86.45,86.59,86.41,86.58,19800.0,77.4424,77.5678,77.4066,77.5589,19800.0
2016-10-28 12:15:00,86.59,86.61,86.46,86.46,12410.0,77.5678,77.5858,77.4514,77.4514,12410.0
2016-10-28 12:20:00,86.46,86.5,86.46,86.49,4062.0,77.4514,77.4872,77.4514,77.4783,4062.0
2016-10-28 12:25:00,86.5,86.54,86.49,86.53,13581.0,77.4872,77.5231,77.4783,77.5141,13581.0
2016-10-28 12:30:00,86.53,86.53,86.38,86.38,5300.0,77.5141,77.5141,77.3797,77.3797,5300.0
2016-10-28 12:35:00,86.38,86.42,86.36,86.38,3500.0,77.3797,77.4156,77.3618,77.3797,3500.0
2016-10-28 12:40:00,86.38,86.49,86.38,86.48,4510.0,77.3797,77.4783,77.3797,77.4693,4510.0
2016-10-28 12:45:00,86.47,86.52,86.44,86.45,3300.0,77.4603,77.5051,77.4335,77.4424,3300.0
2016-10-28 12:50:00,86.43,86.5,86.43,86.47,5841.0,77.4245,77.4872,77.4245,77.4603,5841.0
2016-10-28 12:55:00,86.46,86.51,86.46,86.48,9906.0,77.4514,77.4962,77.4514,77.4693,9906.0
2016-10-28 13:00:00,86.47,86.62,86.34,86.34,19538.0,77.4603,77.5947,77.3439,77.3439,19538.0
2016-10-28 13:05:00,86.35,86.35,86.16,86.17,12484.0,77.3528,77.3528,77.1826,77.1916,12484.0
2016-10-28 13:10:00,86.18,86.42,86.09,86.42,11056.0,77.2006,77.4156,77.1199,77.4156,11056.0
2016-10-28 13:15:00,86.38,86.41,86.24,86.3,8900.0,77.3797,77.4066,77.2543,77.3081,8900.0
2016-10-28 13:20:00,86.33,86.39,86.3,86.32,6832.0,77.3349,77.3887,77.3081,77.326,6832.0
2016-10-28 13:25:00,86.3,86.35,86.28,86.33,4476.0,77.3081,77.3528,77.2901,77.3349,4476.0
2016-10-28 13:30:00,86.29,86.33,86.13,86.18,9691.0,77.2991,77.3349,77.1558,77.2006,9691.0
2016-10-28 13:35:00,86.16,86.18,86.05,86.1,21919.0,77.1826,77.2006,77.0841,77.1289,21919.0
2016-10-28 13:40:00,86.16,86.24,86.12,86.19,9429.0,77.1826,77.2543,77.1468,77.2095,9429.0
2016-10-28 13:45:00,86.18,86.27,86.14,86.25,9127.0,77.2006,77.2812,77.1647,77.2633,9127.0
2016-10-28 13:50:00,86.24,86.25,86.13,86.21,9173.0,77.2543,77.2633,77.1558,77.2274,9173.0
2016-10-28 13:55:00,86.2,86.24,86.13,86.15,4400.0,77.2185,77.2543,77.1558,77.1737,4400.0
2016-10-28 14:00:00,86.15,86.26,86.15,86.24,8583.0,77.1737,77.2722,77.1737,77.2543,8583.0
2016-10-28 14:05:00,86.25,86.29,86.15,86.23,4862.0,77.2633,77.2991,77.1737,77.2454,4862.0
2016-10-28 14:10:00,86.24,86.25,86.17,86.24,12097.0,77.2543,77.2633,77.1916,77.2543,12097.0
2016-10-28 14:15:00,86.23,86.33,86.17,86.26,17096.0,77.2454,77.3349,77.1916,77.2722,17096.0
2016-10-28 14:20:00,86.25,86.35,86.23,86.34,12560.0,77.2633,77.3528,77.2454,77.3439,12560.0
2016-10-28 14:25:00,86.34,86.35,86.25,86.3,11746.0,77.3439,77.3528,77.2633,77.3081,11746.0
2016-10-28 14:30:00,86.29,86.41,86.27,86.4,10998.0,77.2991,77.4066,77.2812,77.3976,10998.0
2016-10-28 14:35:00,86.41,86.42,86.39,86.39,6540.0,77.4066,77.4156,77.3887,77.3887,6540.0
2016-10-28 14:40:00,86.4,86.4,86.3,86.35,6646.0,77.3976,77.3976,77.3081,77.3528,6646.0
2016-10-28 14:45:00,86.35,86.37,86.34,86.35,8703.0,77.3528,77.3708,77.3439,77.3528,8703.0
2016-10-28 14:50:00,86.38,86.44,86.36,86.42,5251.0,77.3797,77.4335,77.3618,77.4156,5251.0
2016-10-28 14:55:00,86.44,86.56,86.44,86.56,11012.0,77.4335,77.541,77.4335,77.541,11012.0
2016-10-28 15:00:00,86.57,86.57,86.45,86.45,10800.0,77.5499,77.5499,77.4424,77.4424,10800.0
2016-10-28 15:05:00,86.45,86.45,86.41,86.41,7032.0,77.4424,77.4424,77.4066,77.4066,7032.0
2016-10-28 15:10:00,86.42,86.42,86.31,86.36,5765.0,77.4156,77.4156,77.317,77.3618,5765.0
2016-10-28 15:15:00,86.37,86.37,86.31,86.36,8597.0,77.3708,77.3708,77.317,77.3618,8597.0
2016-10-28 15:20:00,86.37,86.45,86.37,86.45,14605.0,77.3708,77.4424,77.3708,77.4424,14605.0
2016-10-28 15:25:00,86.46,86.61,86.46,86.55,9121.0,77.4514,77.5858,77.4514,77.532,9121.0
2016-10-28 15:30:00,86.54,86.55,86.48,86.49,9637.0,77.5231,77.532,77.4693,77.4783,9637.0
2016-10-28 15:35:00,86.52,86.53,86.41,86.43,15313.0,77.5051,77.5141,77.4066,77.4245,15313.0
2016-10-28 15:40:00,86.43,86.44,86.36,86.43,21053.0,77.4245,77.4335,77.3618,77.4245,21053.0
2016-10-28 15:45:00,86.44,86.48,86.32,86.4,47484.0,77.4335,77.4693,77.326,77.3976,47484.0
2016-10-28 15:50:00,86.4,86.51,86.4,86.47,39210.0,77.3976,77.4962,77.3976,77.4603,39210.0
2016-10-28 15:55:00,86.47,86.55,86.39,86.42,67069.0,77.4603,77.532,77.3887,77.4156,67069.0
2016-10-31 09:30:00,86.51,86.63,86.38,86.54,18980.0,77.4962,77.6037,77.3797,77.5231,18980.0
2016-10-31 09:35:00,86.54,86.79,86.48,86.79,9801.0,77.5231,77.747,77.4693,77.747,9801.0
2016-10-31 09:40:00,86.83,87.14,86.75,87.05,35553.0,77.7828,78.0605,77.7112,77.9799,35553.0
2016-10-31 09:45:00,87.05,87.38,87.04,87.24,32430.0,77.9799,78.2755,77.971,78.1501,32430.0
2016-10-31 09:50:00,87.29,87.38,87.26,87.28,16711.0,78.1949,78.2755,78.168,78.1859,16711.0
2016-10-31 09:55:00,87.3,87.31,87.2,87.27,29093.0,78.2039,78.2128,78.1143,78.177,29093.0
2016-10-31 10:00:00,87.26,87.27,86.87,86.87,22438.0,78.168,78.177,77.8187,77.8187,22438.0
2016-10-31 10:05:00,86.84,87.09,86.72,87.07,12438.0,77.7918,78.0157,77.6843,77.9978,12438.0
2016-10-31 10:10:00,87.06,87.09,87.0,87.08,6781.0,77.9889,78.0157,77.9351,78.0068,6781.0
2016-10-31 10:15:00,87.08,87.13,87.01,87.07,5363.0,78.0068,78.0516,77.9441,77.9978,5363.0
2016-10-31 10:20:00,87.06,87.15,87.01,87.03,8151.0,77.9889,78.0695,77.9441,77.962,8151.0
2016-10-31 10:25:00,87.05,87.24,87.04,87.23,14997.0,77.9799,78.1501,77.971,78.1412,14997.0
2016-10-31 10:30:00,87.23,87.25,87.01,87.02,15743.0,78.1412,78.1591,77.9441,77.953,15743.0
2016-10-31 10:35:00,87.0,87.13,87.0,87.09,14164.0,77.9351,78.0516,77.9351,78.0157,14164.0
2016-10-31 10:40:00,87.1,87.17,87.08,87.15,11030.0,78.0247,78.0874,78.0068,78.0695,11030.0
2016-10-31 10:45:00,87.15,87.22,87.11,87.18,8500.0,78.0695,78.1322,78.0337,78.0964,8500.0
2016-10-31 10:50:00,87.19,87.24,87.12,87.24,13003.0,78.1053,78.1501,78.0426,78.1501,13003.0
2016-10-31 10:55:00,87.24,87.29,87.21,87.24,8245.0,78.1501,78.1949,78.1232,78.1501,8245.0
2016-10-31 11:00:00,87.21,87.25,87.16,87.23,17709.0,78.1232,78.1591,78.0785,78.1412,17709.0
2016-10-31 11:05:00,87.24,87.25,87.16,87.19,9948.0,78.1501,78.1591,78.0785,78.1053,9948.0
2016-10-31 11:10:00,87.2,87.26,87.15,87.2,46891.0,78.1143,78.168,78.0695,78.1143,46891.0
2016-10-31 11:15:00,87.2,87.36,87.11,87.36,25144.0,78.1143,78.2576,78.0337,78.2576,25144.0
2016-10-31 11:20:00,87.35,87.47,87.32,87.43,14328.0,78.2487,78.3562,78.2218,78.3203,14328.0
2016-10-31 11:25:00,87.43,87.69,87.43,87.67,16361.0,78.3203,78.5532,78.3203,78.5353,16361.0
2016-10-31 11:30:00,87.69,87.72,87.62,87.69,16245.0,78.5532,78.5801,78.4905,78.5532,16245.0
2016-10-31 11:35:00,87.69,87.71,87.6,87.66,10500.0,78.5532,78.5711,78.4726,78.5264,10500.0
2016-10-31 11:40:00,87.66,87.66,87.47,87.48,7508.0,78.5264,78.5264,78.3562,78.3651,7508.0
2016-10-31 11:45:00,87.51,87.62,87.51,87.59,9204.0,78.392,78.4905,78.392,78.4636,9204.0
2016-10-31 11:50:00,87.59,87.59,87.52,87.57,16373.0,78.4636,78.4636,78.4009,78.4457,16373.0
2016-10-31 11:55:00,87.58,87.63,87.55,87.55,5800.0,78.4547,78.4995,78.4278,78.4278,5800.0
2016-10-31 12:00:00,87.58,87.6,87.51,87.57,6530.0,78.4547,78.4726,78.392,78.4457,6530.0
2016-10-31 12:05:00,87.59,87.61,87.53,87.56,9233.0,78.4636,78.4816,78.4099,78.4368,9233.0
2016-10-31 12:10:00,87.56,87.57,87.48,87.55,4082.0,78.4368,78.4457,78.3651,78.4278,4082.0
2016-10-31 12:15:00,87.56,87.56,87.38,87.44,6222.0,78.4368,78.4368,78.2755,78.3293,6222.0
2016-10-31 12:20:00,87.45,87.48,87.39,87.41,3842.0,78.3382,78.3651,78.2845,78.3024,3842.0
2016-10-31 12:25:00,87.38,87.46,87.38,87.46,2990.0,78.2755,78.3472,78.2755,78.3472,2990.0
2016-10-31 12:30:00,87.48,87.53,87.48,87.53,4300.0,78.3651,78.4099,78.3651,78.4099,4300.0
2016-10-31 12:35:00,87.51,87.57,87.51,87.52,3833.0,78.392,78.4457,78.392,78.4009,3833.0
2016-10-31 12:40:00,87.51,87.53,87.48,87.52,23484.0,78.392,78.4099,78.3651,78.4009,23484.0
2016-10-31 12:45:00,87.5,87.51,87.45,87.5,10493.0,78.383,78.392,78.3382,78.383,10493.0
2016-10-31 12:50:00,87.48,87.51,87.47,87.49,9831.0,78.3651,78.392,78.3562,78.3741,9831.0
2016-10-31 12:55:00,87.49,87.51,87.46,87.46,4199.0,78.3741,78.392,78.3472,78.3472,4199.0
2016-10-31 13:00:00,87.47,87.5,87.45,87.45,8040.0,78.3562,78.383,78.3382,78.3382,8040.0
2016-10-31 13:05:00,87.46,87.47,87.43,87.43,11485.0,78.3472,78.3562,78.3203,78.3203,11485.0
2016-10-31 13:10:00,87.43,87.47,87.39,87.46,15193.0,78.3203,78.3562,78.2845,78.3472,15193.0
2016-10-31 13:15:00,87.46,87.47,87.39,87.42,17650.0,78.3472,78.3562,78.2845,78.3114,17650.0
2016-10-31 13:20:00,87.42,87.5,87.41,87.43,12983.0,78.3114,78.383,78.3024,78.3203,12983.0
2016-10-31 13:25:00,87.44,87.5,87.43,87.46,5413.0,78.3293,78.383,78.3203,78.3472,5413.0
2016-10-31 13:30:00,87.43,87.46,87.38,87.46,9112.0,78.3203,78.3472,78.2755,78.3472,9112.0
2016-10-31 13:35:00,87.44,87.44,87.33,87.34,9390.0,78.3293,78.3293,78.2307,78.2397,9390.0
2016-10-31 13:40:00,87.35,87.4,87.35,87.39,4465.0,78.2487,78.2934,78.2487,78.2845,4465.0
2016-10-31 13:45:00,87.4,87.49,87.39,87.47,10964.0,78.2934,78.3741,78.2845,78.3562,10964.0
2016-10-31 13:50:00,87.48,87.48,87.39,87.39,9060.0,78.3651,78.3651,78.2845,78.2845,9060.0
2016-10-31 13:55:00,87.39,87.42,87.31,87.33,14760.0,78.2845,78.3114,78.2128,78.2307,14760.0
2016-10-31 14:00:00,87.34,87.34,87.26,87.26,14610.0,78.2397,78.2397,78.168,78.168,14610.0
2016-10-31 14:05:00,87.25,87.29,87.22,87.22,14018.0,78.1591,78.1949,78.1322,78.1322,14018.0
2016-10-31 14:10:00,87.24,87.26,87.15,87.26,12865.0,78.1501,78.168,78.0695,78.168,12865.0
2016-10-31 14:15:00,87.26,87.28,87.18,87.19,10268.0,78.168,78.1859,78.0964,78.1053,10268.0
2016-10-31 14:20:00,87.17,87.26,87.17,87.19,7926.0,78.0874,78.168,78.0874,78.1053,7926.0
2016-10-31 14:25:00,87.17,87.22,87.15,87.16,6867.0,78.0874,78.1322,78.0695,78.0785,6867.0
2016-10-31 14:30:00,87.18,87.23,87.17,87.23,7902.0,78.0964,78.1412,78.0874,78.1412,7902.0
2016-10-31 14:35:00,87.23,87.29,87.22,87.29,22864.0,78.1412,78.1949,78.1322,78.1949,22864.0
2016-10-31 14:40:00,87.31,87.32,87.2,87.2,13592.0,78.2128,78.2218,78.1143,78.1143,13592.0
2016-10-31 14:45:00,87.22,87.27,87.2,87.24,7022.0,78.1322,78.177,78.1143,78.1501,7022.0
2016-10-31 14:50:00,87.25,87.31,87.23,87.29,43729.0,78.1591,78.2128,78.1412,78.1949,43729.0
2016-10-31 14:55:00,87.29,87.33,87.2,87.25,8818.0,78.1949,78.2307,78.1143,78.1591,8818.0
2016-10-31 15:00:00,87.23,87.29,87.22,87.29,6361.0,78.1412,78.1949,78.1322,78.1949,6361.0
2016-10-31 15:05:00,87.28,87.32,87.23,87.3,15413.0,78.1859,78.2218,78.1412,78.2039,15413.0
2016-10-31 15:10:00,87.31,87.37,87.31,87.36,19329.0,78.2128,78.2666,78.2128,78.2576,19329.0
2016-10-31 15:15:00,87.36,87.39,87.24,87.27,27404.0,78.2576,78.2845,78.1501,78.177,27404.0
2016-10-31 15:20:00,87.26,87.29,87.24,87.24,11123.0,78.168,78.1949,78.1501,78.1501,11123.0
2016-10-31 15:25:00,87.26,87.3,87.2,87.3,11438.0,78.168,78.2039,78.1143,78.2039,11438.0
2016-10-31 15:30:00,87.29,87.31,87.23,87.26,19424.0,78.1949,78.2128,78.1412,78.168,19424.0
2016-10-31 15:35:00,87.26,87.26,87.17,87.22,18865.0,78.168,78.168,78.0874,78.1322,18865.0
2016-10-31 15:40:00,87.22,87.25,87.14,87.2,28344.0,78.1322,78.1591,78.0605,78.1143,28344.0
2016-10-31 15:45:00,87.19,87.21,87.14,87.21,31588.0,78.1053,78.1232,78.0605,78.1232,31588.0
2016-10-31 15:50:00,87.2,87.21,87.11,87.13,56025.0,78.1143,78.1232,78.0337,78.0516,56025.0
2016-10-31 15:55:00,87.13,87.21,87.12,87.16,71999.0,78.0516,78.1232,78.0426,78.0785,71999.0
2016-11-01 09:30:00,87.35,87.57,87.18,87.41,21176.0,78.2487,78.4457,78.0964,78.3024,21176.0
2016-11-01 09:35:00,87.34,87.34,87.11,87.11,12746.0,78.2397,78.2397,78.0337,78.0337,12746.0
2016-11-01 09:40:00,87.1,87.11,86.88,86.92,11163.0,78.0247,78.0337,77.8276,77.8635,11163.0
2016-11-01 09:45:00,86.92,86.97,86.85,86.93,16965.0,77.8635,77.9082,77.8008,77.8724,16965.0
2016-11-01 09:50:00,86.94,87.05,86.87,86.91,12630.0,77.8814,77.9799,77.8187,77.8545,12630.0
2016-11-01 09:55:00,86.9,87.04,86.9,87.04,19895.0,77.8455,77.971,77.8455,77.971,19895.0
2016-11-01 10:00:00,87.0,87.07,86.89,86.94,15230.0,77.9351,77.9978,77.8366,77.8814,15230.0
2016-11-01 10:05:00,86.94,86.96,86.84,86.84,9574.0,77.8814,77.8993,77.7918,77.7918,9574.0
2016-11-01 10:10:00,86.87,86.94,86.79,86.81,12374.0,77.8187,77.8814,77.747,77.7649,12374.0
2016-11-01 10:15:00,86.79,86.79,86.67,86.71,12049.0,77.747,77.747,77.6395,77.6753,12049.0
2016-11-01 10:20:00,86.72,86.72,86.64,86.65,10200.0,77.6843,77.6843,77.6126,77.6216,10200.0
2016-11-01 10:25:00,86.64,86.8,86.6,86.61,19460.0,77.6126,77.756,77.5768,77.5858,19460.0
2016-11-01 10:30:00,86.61,86.62,86.56,86.57,13804.0,77.5858,77.5947,77.541,77.5499,13804.0
2016-11-01 10:35:00,86.55,86.59,86.47,86.48,17760.0,77.532,77.5678,77.4603,77.4693,17760.0
2016-11-01 10:40:00,86.48,86.61,86.48,86.61,18389.0,77.4693,77.5858,77.4693,77.5858,18389.0
2016-11-01 10:45:00,86.61,86.67,86.57,86.59,18496.0,77.5858,77.6395,77.5499,77.5678,18496.0
2016-11-01 10:50:00,86.58,86.6,86.53,86.58,30570.0,77.5589,77.5768,77.5141,77.5589,30570.0
2016-11-01 10:55:00,86.58,86.6,86.5,86.51,25389.0,77.5589,77.5768,77.4872,77.4962,25389.0
2016-11-01 11:00:00,86.53,86.55,86.41,86.41,14816.0,77.5141,77.532,77.4066,77.4066,14816.0
2016-11-01 11:05:00,86.41,86.42,86.32,86.33,21935.0,77.4066,77.4156,77.326,77.3349,21935.0
2016-11-01 11:10:00,86.35,86.36,86.32,86.34,12339.0,77.3528,77.3618,77.326,77.3439,12339.0
2016-11-01 11:15:00,86.34,86.39,86.18,86.24,22323.0,77.3439,77.3887,77.2006,77.2543,22323.0
2016-11-01 11:20:00,86.26,86.29,86.24,86.26,10438.0,77.2722,77.2991,77.2543,77.2722,10438.0
2016-11-01 11:25:00,86.26,86.36,86.24,86.24,17446.0,77.2722,77.3618,77.2543,77.2543,17446.0
2016-11-01 11:30:00,86.23,86.3,86.14,86.21,15494.0,77.2454,77.3081,77.1647,77.2274,15494.0
2016-11-01 11:35:00,86.21,86.31,86.21,86.3,9786.0,77.2274,77.317,77.2274,77.3081,9786.0
2016-11-01 11:40:00,86.29,86.35,86.24,86.31,13156.0,77.2991,77.3528,77.2543,77.317,13156.0
2016-11-01 11:45:00,86.32,86.36,86.3,86.35,8045.0,77.326,77.3618,77.3081,77.3528,8045.0
2016-11-01 11:50:00,86.36,86.36,86.31,86.31,10727.0,77.3618,77.3618,77.317,77.317,10727.0
2016-11-01 11:55:00,86.33,86.33,86.23,86.25,5923.0,77.3349,77.3349,77.2454,77.2633,5923.0
2016-11-01 12:00:00,86.26,86.34,86.24,86.33,5600.0,77.2722,77.3439,77.2543,77.3349,5600.0
2016-11-01 12:05:00,86.33,86.34,86.19,86.19,13310.0,77.3349,77.3439,77.2095,77.2095,13310.0
2016-11-01 12:10:00,86.18,86.18,86.04,86.06,21271.0,77.2006,77.2006,77.0751,77.0931,21271.0
2016-11-01 12:15:00,86.06,86.1,86.02,86.08,13705.0,77.0931,77.1289,77.0572,77.111,13705.0
2016-11-01 12:20:00,86.12,86.13,86.08,86.1,18451.0,77.1468,77.1558,77.111,77.1289,18451.0
2016-11-01 12:25:00,86.09,86.1,85.96,85.97,19516.0,77.1199,77.1289,77.0035,77.0124,19516.0
2016-11-01 12:30:00,85.98,86.01,85.94,86.01,34105.0,77.0214,77.0483,76.9856,77.0483,34105.0
2016-11-01 12:35:00,86.01,86.08,86.0,86.0,20784.0,77.0483,77.111,77.0393,77.0393,20784.0
2016-11-01 12:40:00,86.0,86.0,85.92,85.92,9968.0,77.0393,77.0393,76.9677,76.9677,9968.0
2016-11-01 12:45:00,85.91,85.95,85.86,85.88,12611.0,76.9587,76.9945,76.9139,76.9318,12611.0
2016-11-01 12:50:00,85.86,85.93,85.82,85.93,9413.0,76.9139,76.9766,76.8781,76.9766,9413.0
2016-11-01 12:55:00,85.93,86.01,85.92,86.0,9034.0,76.9766,77.0483,76.9677,77.0393,9034.0
2016-11-01 13:00:00,86.0,86.09,85.99,86.05,18785.0,77.0393,77.1199,77.0304,77.0841,18785.0
2016-11-01 13:05:00,86.06,86.07,85.99,86.03,20564.0,77.0931,77.102,77.0304,77.0662,20564.0
2016-11-01 13:10:00,86.04,86.11,86.01,86.11,17695.0,77.0751,77.1379,77.0483,77.1379,17695.0
2016-11-01 13:15:00,86.1,86.11,86.0,86.04,9444.0,77.1289,77.1379,77.0393,77.0751,9444.0
2016-11-01 13:20:00,86.05,86.06,85.99,86.06,7317.0,77.0841,77.0931,77.0304,77.0931,7317.0
2016-11-01 13:25:00,86.05,86.07,86.02,86.04,6434.0,77.0841,77.102,77.0572,77.0751,6434.0
2016-11-01 13:30:00,86.03,86.05,85.99,86.0,6727.0,77.0662,77.0841,77.0304,77.0393,6727.0
2016-11-01 13:35:00,86.02,86.04,85.95,85.99,11623.0,77.0572,77.0751,76.9945,77.0304,11623.0
2016-11-01 13:40:00,85.99,86.0,85.88,85.9,35164.0,77.0304,77.0393,76.9318,76.9497,35164.0
2016-11-01 13:45:00,85.9,85.94,85.81,85.94,14066.0,76.9497,76.9856,76.8691,76.9856,14066.0
2016-11-01 13:50:00,85.94,86.02,85.89,85.93,21167.0,76.9856,77.0572,76.9408,76.9766,21167.0
2016-11-01 13:55:00,85.93,85.93,85.86,85.91,9077.0,76.9766,76.9766,76.9139,76.9587,9077.0
2016-11-01 14:00:00,85.91,85.96,85.89,85.91,11582.0,76.9587,77.0035,76.9408,76.9587,11582.0
2016-11-01 14:05:00,85.91,85.94,85.89,85.93,10365.0,76.9587,76.9856,76.9408,76.9766,10365.0
2016-11-01 14:10:00,85.95,86.04,85.94,85.98,13336.0,76.9945,77.0751,76.9856,77.0214,13336.0
2016-11-01 14:15:00,85.98,85.98,85.9,85.96,14010.0,77.0214,77.0214,76.9497,77.0035,14010.0
2016-11-01 14:20:00,85.96,86.04,85.96,86.04,13458.0,77.0035,77.0751,77.0035,77.0751,13458.0
2016-11-01 14:25:00,86.03,86.19,86.02,86.16,15259.0,77.0662,77.2095,77.0572,77.1826,15259.0
2016-11-01 14:30:00,86.16,86.19,86.11,86.16,8807.0,77.1826,77.2095,77.1379,77.1826,8807.0
2016-11-01 14:35:00,86.16,86.21,86.13,86.19,41028.0,77.1826,77.2274,77.1558,77.2095,41028.0
2016-11-01 14:40:00,86.2,86.21,86.08,86.12,10846.0,77.2185,77.2274,77.111,77.1468,10846.0
2016-11-01 14:45:00,86.11,86.22,86.1,86.2,20172.0,77.1379,77.2364,77.1289,77.2185,20172.0
2016-11-01 14:50:00,86.2,86.21,86.17,86.2,5758.0,77.2185,77.2274,77.1916,77.2185,5758.0
2016-11-01 14:55:00,86.19,86.2,86.13,86.15,9430.0,77.2095,77.2185,77.1558,77.1737,9430.0
2016-11-01 15:00:00,86.14,86.17,86.1,86.15,11967.0,77.1647,77.1916,77.1289,77.1737,11967.0
2016-11-01 15:05:00,86.15,86.15,86.09,86.13,16216.0,77.1737,77.1737,77.1199,77.1558,16216.0
2016-11-01 15:10:00,86.13,86.22,86.11,86.2,36860.0,77.1558,77.2364,77.1379,77.2185,36860.0
2016-11-01 15:15:00,86.2,86.43,86.16,86.42,54882.0,77.2185,77.4245,77.1826,77.4156,54882.0
2016-11-01 15:20:00,86.42,86.42,86.25,86.28,63073.0,77.4156,77.4156,77.2633,77.2901,63073.0
2016-11-01 15:25:00,86.29,86.39,86.25,86.37,28072.0,77.2991,77.3887,77.2633,77.3708,28072.0
2016-11-01 15:30:00,86.37,86.39,86.25,86.28,36254.0,77.3708,77.3887,77.2633,77.2901,36254.0
2016-11-01 15:35:00,86.28,86.43,86.27,86.43,50385.0,77.2901,77.4245,77.2812,77.4245,50385.0
2016-11-01 15:40:00,86.43,86.44,86.31,86.31,33083.0,77.4245,77.4335,77.317,77.317,33083.0
2016-11-01 15:45:00,86.31,86.54,86.31,86.41,76543.0,77.317,77.5231,77.317,77.4066,76543.0
2016-11-01 15:50:00,86.41,86.42,86.27,86.32,91201.0,77.4066,77.4156,77.2812,77.326,91201.0
2016-11-01 15:55:00,86.33,86.37,86.2,86.28,117568.0,77.3349,77.3708,77.2185,77.2901,117568.0
2016-11-02 09:30:00,83.27,83.75,82.4,82.42,255987.0,74.5938,75.0238,73.8144,73.8323,255987.0
2016-11-02 09:35:00,82.43,82.99,82.14,82.98,144196.0,73.8413,74.3429,73.5815,74.334,144196.0
2016-11-02 09:40:00,82.96,84.5,82.89,83.79,303154.0,74.3161,75.6956,74.2534,75.0596,303154.0
2016-11-02 09:45:00,83.78,84.09,83.34,83.9,229553.0,75.0506,75.3283,74.6565,75.1581,229553.0
2016-11-02 09:50:00,83.85,84.42,83.75,83.98,86654.0,75.1133,75.6239,75.0238,75.2298,86654.0
2016-11-02 09:55:00,84.03,84.05,83.3,83.3,74985.0,75.2746,75.2925,74.6206,74.6206,74985.0
2016-11-02 10:00:00,83.34,83.67,82.99,83.58,93954.0,74.6565,74.9521,74.3429,74.8715,93954.0
2016-11-02 10:05:00,83.54,84.19,83.5,84.09,55065.0,74.8356,75.4179,74.7998,75.3283,55065.0
2016-11-02 10:10:00,84.08,84.43,83.94,84.12,57215.0,75.3194,75.6329,75.194,75.3552,57215.0
2016-11-02 10:15:00,84.04,84.41,83.94,84.24,63767.0,75.2835,75.615,75.194,75.4627,63767.0
2016-11-02 10:20:00,84.24,84.63,84.19,84.34,53482.0,75.4627,75.8121,75.4179,75.5523,53482.0
2016-11-02 10:25:00,84.22,84.3,83.58,83.79,52870.0,75.4448,75.5164,74.8715,75.0596,52870.0
2016-11-02 10:30:00,83.73,83.78,83.45,83.49,61207.0,75.0058,75.0506,74.755,74.7908,61207.0
2016-11-02 10:35:00,83.5,84.05,83.46,83.62,65143.0,74.7998,75.2925,74.764,74.9073,65143.0
2016-11-02 10:40:00,83.61,83.63,83.15,83.18,87563.0,74.8983,74.9163,74.4863,74.5131,87563.0
2016-11-02 10:45:00,83.17,83.5,83.01,83.36,51670.0,74.5042,74.7998,74.3609,74.6744,51670.0
2016-11-02 10:50:00,83.38,83.61,83.19,83.34,56597.0,74.6923,74.8983,74.5221,74.6565,56597.0
2016-11-02 10:55:00,83.35,83.35,83.18,83.33,44367.0,74.6654,74.6654,74.5131,74.6475,44367.0
2016-11-02 11:00:00,83.35,83.43,83.11,83.11,34573.0,74.6654,74.7371,74.4504,74.4504,34573.0
2016-11-02 11:05:00,83.14,83.15,82.76,82.78,118128.0,74.4773,74.4863,74.1369,74.1548,118128.0
2016-11-02 11:10:00,82.75,82.79,82.6,82.68,56684.0,74.1279,74.1638,73.9936,74.0652,56684.0
2016-11-02 11:15:00,82.66,82.68,82.26,82.52,107620.0,74.0473,74.0652,73.689,73.9219,107620.0
2016-11-02 11:20:00,82.51,82.63,82.33,82.42,89094.0,73.913,74.0204,73.7517,73.8323,89094.0
2016-11-02 11:25:00,82.4,82.45,82.15,82.19,48126.0,73.8144,73.8592,73.5905,73.6263,48126.0
2016-11-02 11:30:00,82.23,82.31,82.17,82.22,70683.0,73.6621,73.7338,73.6084,73.6532,70683.0
2016-11-02 11:35:00,82.23,82.51,82.22,82.42,72377.0,73.6621,73.913,73.6532,73.8323,72377.0
2016-11-02 11:40:00,82.42,82.59,82.37,82.53,82626.0,73.8323,73.9846,73.7875,73.9309,82626.0
2016-11-02 11:45:00,82.52,82.53,81.9,81.9,68162.0,73.9219,73.9309,73.3665,73.3665,68162.0
2016-11-02 11:50:00,81.94,82.15,81.91,81.95,68260.0,73.4023,73.5905,73.3755,73.4113,68260.0
2016-11-02 11:55:00,81.94,82.11,81.93,82.0,92347.0,73.4023,73.5546,73.3934,73.4561,92347.0
2016-11-02 12:00:00,81.97,81.98,81.91,81.95,30514.0,73.4292,73.4382,73.3755,73.4113,30514.0
2016-11-02 12:05:00,81.95,82.18,81.94,82.07,59570.0,73.4113,73.6173,73.4023,73.5188,59570.0
2016-11-02 12:10:00,82.08,82.15,82.0,82.03,140772.0,73.5278,73.5905,73.4561,73.483,140772.0
2016-11-02 12:15:00,82.01,82.02,81.72,81.75,37777.0,73.4651,73.474,73.2053,73.2321,37777.0
2016-11-02 12:20:00,81.74,81.76,81.36,81.4,59730.0,73.2232,73.2411,72.8828,72.9186,59730.0
2016-11-02 12:25:00,81.42,81.46,81.19,81.19,52107.0,72.9365,72.9724,72.7305,72.7305,52107.0
2016-11-02 12:30:00,81.18,81.49,81.16,81.37,60210.0,72.7215,72.9992,72.7036,72.8917,60210.0
2016-11-02 12:35:00,81.37,81.5,81.24,81.38,34559.0,72.8917,73.0082,72.7753,72.9007,34559.0
2016-11-02 12:40:00,81.38,81.43,81.23,81.43,94093.0,72.9007,72.9455,72.7663,72.9455,94093.0
2016-11-02 12:45:00,81.45,81.58,81.45,81.5,180485.0,72.9634,73.0799,72.9634,73.0082,180485.0
2016-11-02 12:50:00,81.5,81.62,81.44,81.6,97042.0,73.0082,73.1157,72.9544,73.0978,97042.0
2016-11-02 12:55:00,81.61,81.91,81.6,81.88,54533.0,73.1067,73.3755,73.0978,73.3486,54533.0
2016-11-02 13:00:00,81.84,81.95,81.81,81.84,91506.0,73.3128,73.4113,73.2859,73.3128,91506.0
2016-11-02 13:05:00,81.82,81.82,81.67,81.7,30592.0,73.2948,73.2948,73.1605,73.1874,30592.0
2016-11-02 13:10:00,81.69,81.74,81.56,81.67,55592.0,73.1784,73.2232,73.0619,73.1605,55592.0
2016-11-02 13:15:00,81.65,81.76,81.61,81.76,55566.0,73.1426,73.2411,73.1067,73.2411,55566.0
2016-11-02 13:20:00,81.73,81.89,81.7,81.81,59965.0,73.2142,73.3576,73.1874,73.2859,59965.0
2016-11-02 13:25:00,81.78,81.92,81.75,81.81,49049.0,73.259,73.3844,73.2321,73.2859,49049.0
2016-11-02 13:30:00,81.8,81.83,81.78,81.8,25936.0,73.2769,73.3038,73.259,73.2769,25936.0
2016-11-02 13:35:00,81.81,81.86,81.6,81.73,39399.0,73.2859,73.3307,73.0978,73.2142,39399.0
2016-11-02 13:40:00,81.75,81.81,81.71,81.77,45389.0,73.2321,73.2859,73.1963,73.2501,45389.0
2016-11-02 13:45:00,81.75,81.8,81.72,81.77,28889.0,73.2321,73.2769,73.2053,73.2501,28889.0
2016-11-02 13:50:00,81.78,81.99,81.75,81.99,40471.0,73.259,73.4471,73.2321,73.4471,40471.0
2016-11-02 13:55:00,81.97,81.98,81.85,81.87,53607.0,73.4292,73.4382,73.3217,73.3396,53607.0
2016-11-02 14:00:00,81.87,81.89,81.55,81.66,49515.0,73.3396,73.3576,73.053,73.1515,49515.0
2016-11-02 14:05:00,81.65,81.7,81.5,81.51,41431.0,73.1426,73.1874,73.0082,73.0171,41431.0
2016-11-02 14:10:00,81.52,81.62,81.47,81.5,70822.0,73.0261,73.1157,72.9813,73.0082,70822.0
2016-11-02 14:15:00,81.48,81.55,81.31,81.42,64445.0,72.9903,73.053,72.838,72.9365,64445.0
2016-11-02 14:20:00,81.4,81.58,81.4,81.55,38304.0,72.9186,73.0799,72.9186,73.053,38304.0
2016-11-02 14:25:00,81.55,81.67,81.48,81.66,83025.0,73.053,73.1605,72.9903,73.1515,83025.0
2016-11-02 14:30:00,81.68,81.82,81.66,81.77,82504.0,73.1694,73.2948,73.1515,73.2501,82504.0
2016-11-02 14:35:00,81.75,81.75,81.47,81.48,32005.0,73.2321,73.2321,72.9813,72.9903,32005.0
2016-11-02 14:40:00,81.47,81.59,81.47,81.58,28805.0,72.9813,73.0888,72.9813,73.0799,28805.0
2016-11-02 14:45:00,81.6,81.68,81.6,81.64,40275.0,73.0978,73.1694,73.0978,73.1336,40275.0
2016-11-02 14:50:00,81.62,81.82,81.62,81.75,61689.0,73.1157,73.2948,73.1157,73.2321,61689.0
2016-11-02 14:55:00,81.75,81.82,81.7,81.82,50014.0,73.2321,73.2948,73.1874,73.2948,50014.0
2016-11-02 15:00:00,81.81,81.81,81.72,81.73,54573.0,73.2859,73.2859,73.2053,73.2142,54573.0
2016-11-02 15:05:00,81.74,81.76,81.69,81.72,43723.0,73.2232,73.2411,73.1784,73.2053,43723.0
2016-11-02 15:10:00,81.7,81.71,81.55,81.7,62148.0,73.1874,73.1963,73.053,73.1874,62148.0
2016-11-02 15:15:00,81.71,81.75,81.6,81.6,32202.0,73.1963,73.2321,73.0978,73.0978,32202.0
2016-11-02 15:20:00,81.61,81.64,81.56,81.63,56559.0,73.1067,73.1336,73.0619,73.1246,56559.0
2016-11-02 15:25:00,81.64,81.75,81.63,81.65,88959.0,73.1336,73.2321,73.1246,73.1426,88959.0
2016-11-02 15:30:00,81.67,81.69,81.47,81.56,62381.0,73.1605,73.1784,72.9813,73.0619,62381.0
2016-11-02 15:35:00,81.58,81.61,81.5,81.51,66858.0,73.0799,73.1067,73.0082,73.0171,66858.0
2016-11-02 15:40:00,81.51,81.61,81.5,81.57,154335.0,73.0171,73.1067,73.0082,73.0709,154335.0
2016-11-02 15:45:00,81.56,81.6,81.54,81.57,163535.0,73.0619,73.0978,73.044,73.0709,163535.0
2016-11-02 15:50:00,81.57,81.62,81.46,81.46,139184.0,73.0709,73.1157,72.9724,72.9724,139184.0
2016-11-02 15:55:00,81.47,81.65,81.38,81.6,191819.0,72.9813,73.1426,72.9007,73.0978,191819.0
2016-11-03 09:30:00,81.31,81.31,81.06,81.07,108963.0,72.838,72.838,72.614,72.623,108963.0
2016-11-03 09:35:00,81.06,81.17,81.0,81.01,82463.0,72.614,72.7126,72.5603,72.5692,82463.0
2016-11-03 09:40:00,80.99,81.39,80.97,81.28,89098.0,72.5513,72.9097,72.5334,72.8111,89098.0
2016-11-03 09:45:00,81.25,81.43,81.23,81.26,30522.0,72.7842,72.9455,72.7663,72.7932,30522.0
2016-11-03 09:50:00,81.24,81.24,80.93,80.96,43698.0,72.7753,72.7753,72.4976,72.5245,43698.0
2016-11-03 09:55:00,80.96,80.97,80.83,80.89,74045.0,72.5245,72.5334,72.408,72.4617,74045.0
2016-11-03 10:00:00,80.88,80.9,80.6,80.61,43456.0,72.4528,72.4707,72.202,72.2109,43456.0
2016-11-03 10:05:00,80.61,80.66,80.53,80.53,58731.0,72.2109,72.2557,72.1393,72.1393,58731.0
2016-11-03 10:10:00,80.54,80.55,80.39,80.46,32073.0,72.1482,72.1572,72.0138,72.0766,32073.0
2016-11-03 10:15:00,80.47,80.47,80.19,80.19,24775.0,72.0855,72.0855,71.8347,71.8347,24775.0
2016-11-03 10:20:00,80.19,80.33,80.14,80.33,42081.0,71.8347,71.9601,71.7899,71.9601,42081.0
2016-11-03 10:25:00,80.33,80.33,80.2,80.21,35674.0,71.9601,71.9601,71.8436,71.8526,35674.0
2016-11-03 10:30:00,80.21,80.46,80.21,80.46,55460.0,71.8526,72.0766,71.8526,72.0766,55460.0
2016-11-03 10:35:00,80.43,80.51,80.32,80.51,58014.0,72.0497,72.1213,71.9511,72.1213,58014.0
2016-11-03 10:40:00,80.49,80.5,80.37,80.4,26931.0,72.1034,72.1124,71.9959,72.0228,26931.0
2016-11-03 10:45:00,80.37,80.48,80.32,80.41,27656.0,71.9959,72.0945,71.9511,72.0318,27656.0
2016-11-03 10:50:00,80.41,80.73,80.38,80.68,55151.0,72.0318,72.3184,72.0049,72.2736,55151.0
2016-11-03 10:55:00,80.68,80.75,80.61,80.67,32730.0,72.2736,72.3363,72.2109,72.2647,32730.0
2016-11-03 11:00:00,80.65,80.7,80.56,80.69,29740.0,72.2468,72.2915,72.1661,72.2826,29740.0
2016-11-03 11:05:00,80.69,80.78,80.62,80.76,50505.0,72.2826,72.3632,72.2199,72.3453,50505.0
2016-11-03 11:10:00,80.75,80.86,80.68,80.76,61170.0,72.3363,72.4349,72.2736,72.3453,61170.0
2016-11-03 11:15:00,80.77,80.92,80.64,80.91,59879.0,72.3543,72.4886,72.2378,72.4797,59879.0
2016-11-03 11:20:00,80.9,80.91,80.61,80.64,33996.0,72.4707,72.4797,72.2109,72.2378,33996.0
2016-11-03 11:25:00,80.63,80.69,80.51,80.6,30914.0,72.2288,72.2826,72.1213,72.202,30914.0
2016-11-03 11:30:00,80.59,80.65,80.51,80.55,29268.0,72.193,72.2468,72.1213,72.1572,29268.0
2016-11-03 11:35:00,80.55,80.61,80.51,80.55,20425.0,72.1572,72.2109,72.1213,72.1572,20425.0
2016-11-03 11:40:00,80.55,80.61,80.46,80.52,32044.0,72.1572,72.2109,72.0766,72.1303,32044.0
2016-11-03 11:45:00,80.54,80.61,80.5,80.55,15239.0,72.1482,72.2109,72.1124,72.1572,15239.0
2016-11-03 11:50:00,80.55,80.59,80.5,80.55,20487.0,72.1572,72.193,72.1124,72.1572,20487.0
2016-11-03 11:55:00,80.56,80.65,80.53,80.58,36297.0,72.1661,72.2468,72.1393,72.184,36297.0
2016-11-03 12:00:00,80.57,80.58,80.52,80.52,24633.0,72.1751,72.184,72.1303,72.1303,24633.0
2016-11-03 12:05:00,80.53,80.6,80.51,80.58,30651.0,72.1393,72.202,72.1213,72.184,30651.0
2016-11-03 12:10:00,80.58,80.64,80.53,80.54,19824.0,72.184,72.2378,72.1393,72.1482,19824.0
2016-11-03 12:15:00,80.54,80.62,80.47,80.57,29444.0,72.1482,72.2199,72.0855,72.1751,29444.0
2016-11-03 12:20:00,80.57,80.64,80.54,80.61,29294.0,72.1751,72.2378,72.1482,72.2109,29294.0
2016-11-03 12:25:00,80.62,80.71,80.61,80.68,22878.0,72.2199,72.3005,72.2109,72.2736,22878.0
2016-11-03 12:30:00,80.68,80.68,80.6,80.66,17998.0,72.2736,72.2736,72.202,72.2557,17998.0
2016-11-03 12:35:00,80.66,80.75,80.64,80.75,26010.0,72.2557,72.3363,72.2378,72.3363,26010.0
2016-11-03 12:40:00,80.75,80.83,80.62,80.65,38247.0,72.3363,72.408,72.2199,72.2468,38247.0
2016-11-03 12:45:00,80.63,80.66,80.57,80.63,16358.0,72.2288,72.2557,72.1751,72.2288,16358.0
2016-11-03 12:50:00,80.62,80.7,80.59,80.64,16350.0,72.2199,72.2915,72.193,72.2378,16350.0
2016-11-03 12:55:00,80.63,80.63,80.55,80.57,21566.0,72.2288,72.2288,72.1572,72.1751,21566.0
2016-11-03 13:00:00,80.56,80.6,80.51,80.59,19610.0,72.1661,72.202,72.1213,72.193,19610.0
2016-11-03 13:05:00,80.57,80.58,80.43,80.51,23079.0,72.1751,72.184,72.0497,72.1213,23079.0
2016-11-03 13:10:00,80.5,80.51,80.35,80.4,22796.0,72.1124,72.1213,71.978,72.0228,22796.0
2016-11-03 13:15:00,80.37,80.41,80.35,80.4,29312.0,71.9959,72.0318,71.978,72.0228,29312.0
2016-11-03 13:20:00,80.4,80.44,80.35,80.4,51983.0,72.0228,72.0586,71.978,72.0228,51983.0
2016-11-03 13:25:00,80.4,80.43,80.25,80.29,65269.0,72.0228,72.0497,71.8884,71.9243,65269.0
2016-11-03 13:30:00,80.29,80.29,79.98,80.05,105529.0,71.9243,71.9243,71.6466,71.7093,105529.0
2016-11-03 13:35:00,80.04,80.1,80.0,80.05,23209.0,71.7003,71.7541,71.6645,71.7093,23209.0
2016-11-03 13:40:00,80.03,80.03,79.88,79.97,47123.0,71.6914,71.6914,71.557,71.6376,47123.0
2016-11-03 13:45:00,79.98,80.1,79.98,80.03,14490.0,71.6466,71.7541,71.6466,71.6914,14490.0
2016-11-03 13:50:00,80.04,80.09,79.98,80.07,17825.0,71.7003,71.7451,71.6466,71.7272,17825.0
2016-11-03 13:55:00,80.08,80.08,79.96,79.98,15112.0,71.7361,71.7361,71.6286,71.6466,15112.0
2016-11-03 14:00:00,79.99,80.13,79.96,80.13,31856.0,71.6555,71.7809,71.6286,71.7809,31856.0
2016-11-03 14:05:00,80.15,80.2,80.07,80.09,19292.0,71.7989,71.8436,71.7272,71.7451,19292.0
2016-11-03 14:10:00,80.1,80.22,80.09,80.17,21175.0,71.7541,71.8616,71.7451,71.8168,21175.0
2016-11-03 14:15:00,80.17,80.18,80.04,80.1,20722.0,71.8168,71.8257,71.7003,71.7541,20722.0
2016-11-03 14:20:00,80.1,80.18,80.09,80.17,14983.0,71.7541,71.8257,71.7451,71.8168,14983.0
2016-11-03 14:25:00,80.17,80.18,80.06,80.1,18303.0,71.8168,71.8257,71.7182,71.7541,18303.0
2016-11-03 14:30:00,80.11,80.12,80.02,80.04,20664.0,71.763,71.772,71.6824,71.7003,20664.0
2016-11-03 14:35:00,80.05,80.09,80.0,80.03,21728.0,71.7093,71.7451,71.6645,71.6914,21728.0
2016-11-03 14:40:00,80.03,80.13,80.02,80.08,24269.0,71.6914,71.7809,71.6824,71.7361,24269.0
2016-11-03 14:45:00,80.06,80.07,80.0,80.06,23184.0,71.7182,71.7272,71.6645,71.7182,23184.0
2016-11-03 14:50:00,80.06,80.06,80.0,80.01,37948.0,71.7182,71.7182,71.6645,71.6734,37948.0
2016-11-03 14:55:00,80.02,80.1,80.0,80.1,26306.0,71.6824,71.7541,71.6645,71.7541,26306.0
2016-11-03 15:00:00,80.09,80.09,79.97,79.98,22230.0,71.7451,71.7451,71.6376,71.6466,22230.0
2016-11-03 15:05:00,79.99,80.03,79.94,80.0,22719.0,71.6555,71.6914,71.6107,71.6645,22719.0
2016-11-03 15:10:00,79.99,80.01,79.84,79.84,26339.0,71.6555,71.6734,71.5212,71.5212,26339.0
2016-11-03 15:15:00,79.85,79.88,79.65,79.71,38371.0,71.5301,71.557,71.3509,71.4047,38371.0
2016-11-03 15:20:00,79.71,79.77,79.68,79.74,30071.0,71.4047,71.4584,71.3778,71.4316,30071.0
2016-11-03 15:25:00,79.75,79.81,79.67,79.7,36048.0,71.4405,71.4943,71.3689,71.3957,36048.0
2016-11-03 15:30:00,79.69,79.77,79.6,79.63,47650.0,71.3868,71.4584,71.3062,71.333,47650.0
2016-11-03 15:35:00,79.63,79.68,79.53,79.6,56620.0,71.333,71.3778,71.2435,71.3062,56620.0
2016-11-03 15:40:00,79.58,79.59,79.43,79.48,68411.0,71.2882,71.2972,71.1539,71.1987,68411.0
2016-11-03 15:45:00,79.48,79.6,79.47,79.53,90597.0,71.1987,71.3062,71.1897,71.2435,90597.0
2016-11-03 15:50:00,79.53,79.61,79.51,79.55,123972.0,71.2435,71.3151,71.2255,71.2614,123972.0
2016-11-03 15:55:00,79.56,79.62,79.48,79.58,254554.0,71.2703,71.3241,71.1987,71.2882,254554.0
2016-11-04 09:30:00,79.6,80.0,79.5,79.74,33760.0,71.3062,71.6645,71.2166,71.4316,33760.0
2016-11-04 09:35:00,79.77,79.92,79.64,79.81,22893.0,71.4584,71.5928,71.342,71.4943,22893.0
2016-11-04 09:40:00,79.81,79.96,79.75,79.91,41133.0,71.4943,71.6286,71.4405,71.5839,41133.0
2016-11-04 09:45:00,79.9,80.28,79.85,80.16,46639.0,71.5749,71.9153,71.5301,71.8078,46639.0
2016-11-04 09:50:00,80.11,80.23,80.1,80.17,19269.0,71.763,71.8705,71.7541,71.8168,19269.0
2016-11-04 09:55:00,80.15,80.27,80.12,80.22,37850.0,71.7989,71.9063,71.772,71.8616,37850.0
2016-11-04 10:00:00,80.23,80.28,80.15,80.22,23390.0,71.8705,71.9153,71.7989,71.8616,23390.0
2016-11-04 10:05:00,80.21,80.4,80.17,80.34,45541.0,71.8526,72.0228,71.8168,71.9691,45541.0
2016-11-04 10:10:00,80.33,80.4,80.28,80.36,76994.0,71.9601,72.0228,71.9153,71.987,76994.0
2016-11-04 10:15:00,80.38,80.46,80.3,80.44,23154.0,72.0049,72.0766,71.9332,72.0586,23154.0
2016-11-04 10:20:00,80.43,80.44,80.31,80.38,13949.0,72.0497,72.0586,71.9422,72.0049,13949.0
2016-11-04 10:25:00,80.38,80.43,80.3,80.4,16628.0,72.0049,72.0497,71.9332,72.0228,16628.0
2016-11-04 10:30:00,80.39,80.39,80.23,80.29,14858.0,72.0138,72.0138,71.8705,71.9243,14858.0
2016-11-04 10:35:00,80.29,80.34,80.25,80.27,23854.0,71.9243,71.9691,71.8884,71.9063,23854.0
2016-11-04 10:40:00,80.27,80.28,80.05,80.05,7274.0,71.9063,71.9153,71.7093,71.7093,7274.0
2016-11-04 10:45:00,80.03,80.05,79.79,79.79,21562.0,71.6914,71.7093,71.4764,71.4764,21562.0
2016-11-04 10:50:00,79.79,80.02,79.79,80.0,21227.0,71.4764,71.6824,71.4764,71.6645,21227.0
2016-11-04 10:55:00,80.0,80.05,79.98,80.0,17414.0,71.6645,71.7093,71.6466,71.6645,17414.0
2016-11-04 11:00:00,80.0,80.05,79.97,80.03,19001.0,71.6645,71.7093,71.6376,71.6914,19001.0
2016-11-04 11:05:00,80.01,80.05,80.0,80.02,22127.0,71.6734,71.7093,71.6645,71.6824,22127.0
2016-11-04 11:10:00,80.0,80.2,80.0,80.18,15779.0,71.6645,71.8436,71.6645,71.8257,15779.0
2016-11-04 11:15:00,80.18,80.18,80.07,80.11,19411.0,71.8257,71.8257,71.7272,71.763,19411.0
2016-11-04 11:20:00,80.11,80.16,80.07,80.16,18240.0,71.763,71.8078,71.7272,71.8078,18240.0
2016-11-04 11:25:00,80.15,80.23,80.15,80.17,9298.0,71.7989,71.8705,71.7989,71.8168,9298.0
2016-11-04 11:30:00,80.18,80.19,80.08,80.13,10003.0,71.8257,71.8347,71.7361,71.7809,10003.0
2016-11-04 11:35:00,80.13,80.14,80.05,80.09,11500.0,71.7809,71.7899,71.7093,71.7451,11500.0
2016-11-04 11:40:00,80.09,80.13,80.07,80.12,10509.0,71.7451,71.7809,71.7272,71.772,10509.0
2016-11-04 11:45:00,80.12,80.12,80.08,80.08,9499.0,71.772,71.772,71.7361,71.7361,9499.0
2016-11-04 11:50:00,80.08,80.1,80.06,80.09,15107.0,71.7361,71.7541,71.7182,71.7451,15107.0
2016-11-04 11:55:00,80.09,80.12,80.08,80.09,10906.0,71.7451,71.772,71.7361,71.7451,10906.0
2016-11-04 12:00:00,80.1,80.12,79.93,79.98,16787.0,71.7541,71.772,71.6018,71.6466,16787.0
2016-11-04 12:05:00,79.97,79.97,79.83,79.83,13863.0,71.6376,71.6376,71.5122,71.5122,13863.0
2016-11-04 12:10:00,79.84,79.85,79.77,79.84,10256.0,71.5212,71.5301,71.4584,71.5212,10256.0
2016-11-04 12:15:00,79.84,79.84,79.77,79.78,8989.0,71.5212,71.5212,71.4584,71.4674,8989.0
2016-11-04 12:20:00,79.78,79.81,79.68,79.77,9970.0,71.4674,71.4943,71.3778,71.4584,9970.0
2016-11-04 12:25:00,79.79,79.81,79.75,79.8,10422.0,71.4764,71.4943,71.4405,71.4853,10422.0
2016-11-04 12:30:00,79.8,79.82,79.76,79.8,5114.0,71.4853,71.5032,71.4495,71.4853,5114.0
2016-11-04 12:35:00,79.77,79.77,79.71,79.71,6522.0,71.4584,71.4584,71.4047,71.4047,6522.0
2016-11-04 12:40:00,79.71,79.81,79.68,79.81,25947.0,71.4047,71.4943,71.3778,71.4943,25947.0
2016-11-04 12:45:00,79.81,79.82,79.79,79.8,8637.0,71.4943,71.5032,71.4764,71.4853,8637.0
2016-11-04 12:50:00,79.8,79.84,79.79,79.84,26848.0,71.4853,71.5212,71.4764,71.5212,26848.0
2016-11-04 12:55:00,79.83,79.84,79.81,79.82,16850.0,71.5122,71.5212,71.4943,71.5032,16850.0
2016-11-04 13:00:00,79.82,79.83,79.74,79.77,10886.0,71.5032,71.5122,71.4316,71.4584,10886.0
2016-11-04 13:05:00,79.77,79.77,79.74,79.76,7327.0,71.4584,71.4584,71.4316,71.4495,7327.0
2016-11-04 13:10:00,79.77,79.84,79.77,79.84,5900.0,71.4584,71.5212,71.4584,71.5212,5900.0
2016-11-04 13:15:00,79.84,79.85,79.8,79.81,5220.0,71.5212,71.5301,71.4853,71.4943,5220.0
2016-11-04 13:20:00,79.8,79.81,79.76,79.78,8044.0,71.4853,71.4943,71.4495,71.4674,8044.0
2016-11-04 13:25:00,79.76,79.78,79.74,79.78,5050.0,71.4495,71.4674,71.4316,71.4674,5050.0
2016-11-04 13:30:00,79.78,79.83,79.76,79.83,6000.0,71.4674,71.5122,71.4495,71.5122,6000.0
2016-11-04 13:35:00,79.84,79.84,79.73,79.73,9246.0,71.5212,71.5212,71.4226,71.4226,9246.0
2016-11-04 13:40:00,79.72,79.72,79.65,79.66,10280.0,71.4137,71.4137,71.3509,71.3599,10280.0
2016-11-04 13:45:00,79.66,79.66,79.61,79.66,6048.0,71.3599,71.3599,71.3151,71.3599,6048.0
2016-11-04 13:50:00,79.66,79.67,79.61,79.61,4353.0,71.3599,71.3689,71.3151,71.3151,4353.0
2016-11-04 13:55:00,79.6,79.66,79.59,79.6,17081.0,71.3062,71.3599,71.2972,71.3062,17081.0
2016-11-04 14:00:00,79.59,79.66,79.58,79.65,11260.0,71.2972,71.3599,71.2882,71.3509,11260.0
2016-11-04 14:05:00,79.65,79.66,79.6,79.64,9724.0,71.3509,71.3599,71.3062,71.342,9724.0
2016-11-04 14:10:00,79.63,79.68,79.6,79.61,12972.0,71.333,71.3778,71.3062,71.3151,12972.0
2016-11-04 14:15:00,79.62,79.63,79.57,79.58,8230.0,71.3241,71.333,71.2793,71.2882,8230.0
2016-11-04 14:20:00,79.58,79.6,79.55,79.56,6640.0,71.2882,71.3062,71.2614,71.2703,6640.0
2016-11-04 14:25:00,79.55,79.57,79.51,79.56,10521.0,71.2614,71.2793,71.2255,71.2703,10521.0
2016-11-04 14:30:00,79.57,79.57,79.45,79.46,9283.0,71.2793,71.2793,71.1718,71.1807,9283.0
2016-11-04 14:35:00,79.46,79.47,79.41,79.42,8815.0,71.1807,71.1897,71.136,71.1449,8815.0
2016-11-04 14:40:00,79.42,79.46,79.42,79.46,12117.0,71.1449,71.1807,71.1449,71.1807,12117.0
2016-11-04 14:45:00,79.46,79.46,79.35,79.36,9123.0,71.1807,71.1807,71.0822,71.0912,9123.0
2016-11-04 14:50:00,79.36,79.4,79.35,79.37,26855.0,71.0912,71.127,71.0822,71.1001,26855.0
2016-11-04 14:55:00,79.37,79.42,79.37,79.4,11870.0,71.1001,71.1449,71.1001,71.127,11870.0
2016-11-04 15:00:00,79.4,79.4,79.35,79.36,14604.0,71.127,71.127,71.0822,71.0912,14604.0
2016-11-04 15:05:00,79.36,79.37,79.26,79.26,17489.0,71.0912,71.1001,71.0016,71.0016,17489.0
2016-11-04 15:10:00,79.26,79.36,79.22,79.36,47798.0,71.0016,71.0912,70.9658,71.0912,47798.0
2016-11-04 15:15:00,79.35,79.37,79.34,79.34,26619.0,71.0822,71.1001,71.0732,71.0732,26619.0
2016-11-04 15:20:00,79.33,79.33,79.15,79.15,17986.0,71.0643,71.0643,70.903,70.903,17986.0
2016-11-04 15:25:00,79.15,79.22,79.15,79.2,30243.0,70.903,70.9658,70.903,70.9478,30243.0
2016-11-04 15:30:00,79.2,79.2,79.14,79.18,38433.0,70.9478,70.9478,70.8941,70.9299,38433.0
2016-11-04 15:35:00,79.18,79.18,79.1,79.13,51326.0,70.9299,70.9299,70.8583,70.8851,51326.0
2016-11-04 15:40:00,79.14,79.14,79.08,79.1,40502.0,70.8941,70.8941,70.8403,70.8583,40502.0
2016-11-04 15:45:00,79.09,79.16,79.04,79.14,58611.0,70.8493,70.912,70.8045,70.8941,58611.0
2016-11-04 15:50:00,79.14,79.14,79.04,79.07,68106.0,70.8941,70.8941,70.8045,70.8314,68106.0
2016-11-04 15:55:00,79.07,79.07,79.01,79.03,81775.0,70.8314,70.8314,70.7776,70.7955,81775.0
2016-11-07 09:30:00,79.87,80.14,79.49,79.52,47093.0,71.548,71.7899,71.2076,71.2345,47093.0
2016-11-07 09:35:00,79.48,79.56,79.26,79.28,38893.0,71.1987,71.2703,71.0016,71.0195,38893.0
2016-11-07 09:40:00,79.28,79.32,79.2,79.23,25577.0,71.0195,71.0553,70.9478,70.9747,25577.0
2016-11-07 09:45:00,79.22,79.37,79.22,79.33,21334.0,70.9658,71.1001,70.9658,71.0643,21334.0
2016-11-07 09:50:00,79.34,79.62,79.34,79.62,12428.0,71.0732,71.3241,71.0732,71.3241,12428.0
2016-11-07 09:55:00,79.6,79.64,79.53,79.64,8453.0,71.3062,71.342,71.2435,71.342,8453.0
2016-11-07 10:00:00,79.65,79.73,79.57,79.59,9149.0,71.3509,71.4226,71.2793,71.2972,9149.0
2016-11-07 10:05:00,79.61,79.68,79.55,79.68,10589.0,71.3151,71.3778,71.2614,71.3778,10589.0
2016-11-07 10:10:00,79.66,79.69,79.58,79.69,14650.0,71.3599,71.3868,71.2882,71.3868,14650.0
2016-11-07 10:15:00,79.67,79.67,79.58,79.61,14477.0,71.3689,71.3689,71.2882,71.3151,14477.0
2016-11-07 10:20:00,79.6,79.69,79.51,79.69,4918.0,71.3062,71.3868,71.2255,71.3868,4918.0
2016-11-07 10:25:00,79.68,79.7,79.51,79.55,10891.0,71.3778,71.3957,71.2255,71.2614,10891.0
2016-11-07 10:30:00,79.56,79.66,79.56,79.66,63150.0,71.2703,71.3599,71.2703,71.3599,63150.0
2016-11-07 10:35:00,79.68,79.8,79.67,79.71,11197.0,71.3778,71.4853,71.3689,71.4047,11197.0
2016-11-07 10:40:00,79.71,79.82,79.67,79.77,10985.0,71.4047,71.5032,71.3689,71.4584,10985.0
2016-11-07 10:45:00,79.76,79.88,79.72,79.88,47046.0,71.4495,71.557,71.4137,71.557,47046.0
2016-11-07 10:50:00,79.88,79.98,79.84,79.98,11700.0,71.557,71.6466,71.5212,71.6466,11700.0
2016-11-07 10:55:00,79.98,80.07,79.9,80.03,26130.0,71.6466,71.7272,71.5749,71.6914,26130.0
2016-11-07 11:00:00,80.04,80.19,79.99,80.17,22584.0,71.7003,71.8347,71.6555,71.8168,22584.0
2016-11-07 11:05:00,80.18,80.26,80.16,80.26,27182.0,71.8257,71.8974,71.8078,71.8974,27182.0
2016-11-07 11:10:00,80.26,80.27,80.18,80.27,18105.0,71.8974,71.9063,71.8257,71.9063,18105.0
2016-11-07 11:15:00,80.27,80.38,80.27,80.35,21944.0,71.9063,72.0049,71.9063,71.978,21944.0
2016-11-07 11:20:00,80.34,80.42,80.34,80.36,14635.0,71.9691,72.0407,71.9691,71.987,14635.0
2016-11-07 11:25:00,80.35,80.39,80.31,80.33,15116.0,71.978,72.0138,71.9422,71.9601,15116.0
2016-11-07 11:30:00,80.33,80.46,80.33,80.4,91341.0,71.9601,72.0766,71.9601,72.0228,91341.0
2016-11-07 11:35:00,80.41,80.43,80.37,80.41,11196.0,72.0318,72.0497,71.9959,72.0318,11196.0
2016-11-07 11:40:00,80.4,80.56,80.39,80.52,12452.0,72.0228,72.1661,72.0138,72.1303,12452.0
2016-11-07 11:45:00,80.54,80.66,80.51,80.56,17164.0,72.1482,72.2557,72.1213,72.1661,17164.0
2016-11-07 11:50:00,80.58,80.62,80.48,80.6,9720.0,72.184,72.2199,72.0945,72.202,9720.0
2016-11-07 11:55:00,80.6,80.65,80.58,80.64,7641.0,72.202,72.2468,72.184,72.2378,7641.0
2016-11-07 12:00:00,80.65,80.73,80.62,80.7,15594.0,72.2468,72.3184,72.2199,72.2915,15594.0
2016-11-07 12:05:00,80.71,80.75,80.65,80.65,12343.0,72.3005,72.3363,72.2468,72.2468,12343.0
2016-11-07 12:10:00,80.65,80.67,80.57,80.6,7605.0,72.2468,72.2647,72.1751,72.202,7605.0
2016-11-07 12:15:00,80.6,80.66,80.6,80.6,8179.0,72.202,72.2557,72.202,72.202,8179.0
2016-11-07 12:20:00,80.59,80.65,80.59,80.65,10550.0,72.193,72.2468,72.193,72.2468,10550.0
2016-11-07 12:25:00,80.65,80.69,80.64,80.64,4563.0,72.2468,72.2826,72.2378,72.2378,4563.0
2016-11-07 12:30:00,80.63,80.71,80.61,80.71,7682.0,72.2288,72.3005,72.2109,72.3005,7682.0
2016-11-07 12:35:00,80.7,80.73,80.66,80.68,9247.0,72.2915,72.3184,72.2557,72.2736,9247.0
2016-11-07 12:40:00,80.68,80.72,80.61,80.71,14937.0,72.2736,72.3095,72.2109,72.3005,14937.0
2016-11-07 12:45:00,80.71,80.72,80.68,80.68,8076.0,72.3005,72.3095,72.2736,72.2736,8076.0
2016-11-07 12:50:00,80.68,80.76,80.68,80.7,30255.0,72.2736,72.3453,72.2736,72.2915,30255.0
2016-11-07 12:55:00,80.71,80.75,80.7,80.74,12798.0,72.3005,72.3363,72.2915,72.3274,12798.0
2016-11-07 13:00:00,80.73,80.77,80.72,80.77,13432.0,72.3184,72.3543,72.3095,72.3543,13432.0
2016-11-07 13:05:00,80.76,80.76,80.72,80.74,6428.0,72.3453,72.3453,72.3095,72.3274,6428.0
2016-11-07 13:10:00,80.74,80.75,80.72,80.75,7816.0,72.3274,72.3363,72.3095,72.3363,7816.0
2016-11-07 13:15:00,80.74,80.74,80.7,80.73,8727.0,72.3274,72.3274,72.2915,72.3184,8727.0
2016-11-07 13:20:00,80.74,80.75,80.69,80.72,5390.0,72.3274,72.3363,72.2826,72.3095,5390.0
2016-11-07 13:25:00,80.72,80.74,80.59,80.59,25307.0,72.3095,72.3274,72.193,72.193,25307.0
2016-11-07 13:30:00,80.59,80.7,80.58,80.69,9426.0,72.193,72.2915,72.184,72.2826,9426.0
2016-11-07 13:35:00,80.7,80.74,80.69,80.71,10135.0,72.2915,72.3274,72.2826,72.3005,10135.0
2016-11-07 13:40:00,80.71,80.72,80.68,80.68,6484.0,72.3005,72.3095,72.2736,72.2736,6484.0
2016-11-07 13:45:00,80.69,80.75,80.68,80.75,6450.0,72.2826,72.3363,72.2736,72.3363,6450.0
2016-11-07 13:50:00,80.75,80.76,80.71,80.75,8920.0,72.3363,72.3453,72.3005,72.3363,8920.0
2016-11-07 13:55:00,80.74,80.75,80.69,80.71,7314.0,72.3274,72.3363,72.2826,72.3005,7314.0
2016-11-07 14:00:00,80.7,80.7,80.65,80.67,8850.0,72.2915,72.2915,72.2468,72.2647,8850.0
2016-11-07 14:05:00,80.68,80.69,80.64,80.65,11704.0,72.2736,72.2826,72.2378,72.2468,11704.0
2016-11-07 14:10:00,80.66,80.67,80.62,80.64,15522.0,72.2557,72.2647,72.2199,72.2378,15522.0
2016-11-07 14:15:00,80.64,80.71,80.64,80.7,10297.0,72.2378,72.3005,72.2378,72.2915,10297.0
2016-11-07 14:20:00,80.7,80.7,80.61,80.61,9761.0,72.2915,72.2915,72.2109,72.2109,9761.0
2016-11-07 14:25:00,80.62,80.66,80.6,80.61,8816.0,72.2199,72.2557,72.202,72.2109,8816.0
2016-11-07 14:30:00,80.6,80.6,80.55,80.56,17515.0,72.202,72.202,72.1572,72.1661,17515.0
2016-11-07 14:35:00,80.55,80.57,80.52,80.54,12930.0,72.1572,72.1751,72.1303,72.1482,12930.0
2016-11-07 14:40:00,80.53,80.53,80.47,80.5,11964.0,72.1393,72.1393,72.0855,72.1124,11964.0
2016-11-07 14:45:00,80.5,80.51,80.4,80.4,11420.0,72.1124,72.1213,72.0228,72.0228,11420.0
2016-11-07 14:50:00,80.4,80.46,80.37,80.44,11561.0,72.0228,72.0766,71.9959,72.0586,11561.0
2016-11-07 14:55:00,80.45,80.45,80.39,80.41,8738.0,72.0676,72.0676,72.0138,72.0318,8738.0
2016-11-07 15:00:00,80.41,80.41,80.3,80.3,14700.0,72.0318,72.0318,71.9332,71.9332,14700.0
2016-11-07 15:05:00,80.3,80.38,80.3,80.36,11489.0,71.9332,72.0049,71.9332,71.987,11489.0
2016-11-07 15:10:00,80.36,80.41,80.34,80.35,15346.0,71.987,72.0318,71.9691,71.978,15346.0
2016-11-07 15:15:00,80.36,80.44,80.31,80.41,11591.0,71.987,72.0586,71.9422,72.0318,11591.0
2016-11-07 15:20:00,80.4,80.41,80.37,80.4,12101.0,72.0228,72.0318,71.9959,72.0228,12101.0
2016-11-07 15:25:00,80.38,80.44,80.36,80.44,16911.0,72.0049,72.0586,71.987,72.0586,16911.0
2016-11-07 15:30:00,80.42,80.43,80.34,80.35,24696.0,72.0407,72.0497,71.9691,71.978,24696.0
2016-11-07 15:35:00,80.34,80.39,80.33,80.38,27710.0,71.9691,72.0138,71.9601,72.0049,27710.0
2016-11-07 15:40:00,80.37,80.42,80.36,80.4,25589.0,71.9959,72.0407,71.987,72.0228,25589.0
2016-11-07 15:45:00,80.4,80.62,80.4,80.62,39022.0,72.0228,72.2199,72.0228,72.2199,39022.0
2016-11-07 15:50:00,80.61,80.61,80.53,80.56,44483.0,72.2109,72.2109,72.1393,72.1661,44483.0
2016-11-07 15:55:00,80.56,80.57,80.5,80.56,59114.0,72.1661,72.1751,72.1124,72.1661,59114.0
2016-11-08 09:30:00,80.45,80.8,80.18,80.8,26443.0,72.0676,72.3811,71.8257,72.3811,26443.0
2016-11-08 09:35:00,80.79,81.02,80.7,80.97,17260.0,72.3722,72.5782,72.2915,72.5334,17260.0
2016-11-08 09:40:00,80.94,80.98,80.82,80.83,19948.0,72.5065,72.5424,72.399,72.408,19948.0
2016-11-08 09:45:00,80.81,80.87,80.59,80.59,15430.0,72.3901,72.4438,72.193,72.193,15430.0
2016-11-08 09:50:00,80.61,80.72,80.51,80.69,33683.0,72.2109,72.3095,72.1213,72.2826,33683.0
2016-11-08 09:55:00,80.67,80.68,80.55,80.55,17423.0,72.2647,72.2736,72.1572,72.1572,17423.0
2016-11-08 10:00:00,80.54,80.58,80.47,80.5,32446.0,72.1482,72.184,72.0855,72.1124,32446.0
2016-11-08 10:05:00,80.51,80.53,80.38,80.4,22463.0,72.1213,72.1393,72.0049,72.0228,22463.0
2016-11-08 10:10:00,80.42,80.5,80.38,80.42,29483.0,72.0407,72.1124,72.0049,72.0407,29483.0
2016-11-08 10:15:00,80.41,80.57,80.38,80.52,33489.0,72.0318,72.1751,72.0049,72.1303,33489.0
2016-11-08 10:20:00,80.52,80.52,80.34,80.39,13120.0,72.1303,72.1303,71.9691,72.0138,13120.0
2016-11-08 10:25:00,80.39,80.4,80.27,80.28,9106.0,72.0138,72.0228,71.9063,71.9153,9106.0
2016-11-08 10:30:00,80.27,80.31,80.2,80.22,11260.0,71.9063,71.9422,71.8436,71.8616,11260.0
2016-11-08 10:35:00,80.2,80.36,80.2,80.25,26959.0,71.8436,71.987,71.8436,71.8884,26959.0
2016-11-08 10:40:00,80.23,80.3,80.2,80.23,32547.0,71.8705,71.9332,71.8436,71.8705,32547.0
2016-11-08 10:45:00,80.25,80.26,80.14,80.14,89025.0,71.8884,71.8974,71.7899,71.7899,89025.0
2016-11-08 10:50:00,80.17,80.27,80.14,80.18,12189.0,71.8168,71.9063,71.7899,71.8257,12189.0
2016-11-08 10:55:00,80.17,80.21,80.15,80.2,23491.0,71.8168,71.8526,71.7989,71.8436,23491.0
2016-11-08 11:00:00,80.19,80.31,80.18,80.31,11904.0,71.8347,71.9422,71.8257,71.9422,11904.0
2016-11-08 11:05:00,80.31,80.48,80.31,80.44,17868.0,71.9422,72.0945,71.9422,72.0586,17868.0
2016-11-08 11:10:00,80.43,80.57,80.43,80.57,8723.0,72.0497,72.1751,72.0497,72.1751,8723.0
2016-11-08 11:15:00,80.59,80.6,80.53,80.56,9068.0,72.193,72.202,72.1393,72.1661,9068.0
2016-11-08 11:20:00,80.55,80.63,80.55,80.55,10667.0,72.1572,72.2288,72.1572,72.1572,10667.0
2016-11-08 11:25:00,80.54,80.55,80.4,80.4,22634.0,72.1482,72.1572,72.0228,72.0228,22634.0
2016-11-08 11:30:00,80.42,80.56,80.4,80.56,10342.0,72.0407,72.1661,72.0228,72.1661,10342.0
2016-11-08 11:35:00,80.58,80.58,80.38,80.43,15476.0,72.184,72.184,72.0049,72.0497,15476.0
2016-11-08 11:40:00,80.43,80.44,80.32,80.32,30524.0,72.0497,72.0586,71.9511,71.9511,30524.0
2016-11-08 11:45:00,80.34,80.35,80.25,80.35,28366.0,71.9691,71.978,71.8884,71.978,28366.0
2016-11-08 11:50:00,80.36,80.38,80.28,80.33,12600.0,71.987,72.0049,71.9153,71.9601,12600.0
2016-11-08 11:55:00,80.34,80.39,80.32,80.34,16138.0,71.9691,72.0138,71.9511,71.9691,16138.0
2016-11-08 12:00:00,80.33,80.35,80.24,80.24,14306.0,71.9601,71.978,71.8795,71.8795,14306.0
2016-11-08 12:05:00,80.24,80.35,80.23,80.35,29088.0,71.8795,71.978,71.8705,71.978,29088.0
2016-11-08 12:10:00,80.33,80.39,80.31,80.33,12861.0,71.9601,72.0138,71.9422,71.9601,12861.0
2016-11-08 12:15:00,80.34,80.43,80.34,80.42,13468.0,71.9691,72.0497,71.9691,72.0407,13468.0
2016-11-08 12:20:00,80.41,80.49,80.41,80.49,14929.0,72.0318,72.1034,72.0318,72.1034,14929.0
2016-11-08 12:25:00,80.48,80.53,80.47,80.52,6693.0,72.0945,72.1393,72.0855,72.1303,6693.0
2016-11-08 12:30:00,80.53,80.53,80.45,80.48,15046.0,72.1393,72.1393,72.0676,72.0945,15046.0
2016-11-08 12:35:00,80.48,80.54,80.48,80.53,13736.0,72.0945,72.1482,72.0945,72.1393,13736.0
2016-11-08 12:40:00,80.53,80.6,80.48,80.49,17615.0,72.1393,72.202,72.0945,72.1034,17615.0
2016-11-08 12:45:00,80.51,80.58,80.48,80.58,10306.0,72.1213,72.184,72.0945,72.184,10306.0
2016-11-08 12:50:00,80.58,80.66,80.57,80.66,14626.0,72.184,72.2557,72.1751,72.2557,14626.0
2016-11-08 12:55:00,80.64,80.85,80.64,80.85,9840.0,72.2378,72.4259,72.2378,72.4259,9840.0
2016-11-08 13:00:00,80.85,80.88,80.79,80.79,19730.0,72.4259,72.4528,72.3722,72.3722,19730.0
2016-11-08 13:05:00,80.8,80.85,80.73,80.76,19899.0,72.3811,72.4259,72.3184,72.3453,19899.0
2016-11-08 13:10:00,80.76,80.81,80.73,80.79,14881.0,72.3453,72.3901,72.3184,72.3722,14881.0
2016-11-08 13:15:00,80.76,80.8,80.76,80.8,13606.0,72.3453,72.3811,72.3453,72.3811,13606.0
2016-11-08 13:20:00,80.8,80.88,80.79,80.87,13704.0,72.3811,72.4528,72.3722,72.4438,13704.0
2016-11-08 13:25:00,80.88,80.94,80.88,80.92,16514.0,72.4528,72.5065,72.4528,72.4886,16514.0
2016-11-08 13:30:00,80.91,80.95,80.87,80.94,11176.0,72.4797,72.5155,72.4438,72.5065,11176.0
2016-11-08 13:35:00,80.93,80.95,80.88,80.9,16299.0,72.4976,72.5155,72.4528,72.4707,16299.0
2016-11-08 13:40:00,80.89,80.89,80.85,80.87,19756.0,72.4617,72.4617,72.4259,72.4438,19756.0
2016-11-08 13:45:00,80.85,80.9,80.85,80.9,9597.0,72.4259,72.4707,72.4259,72.4707,9597.0
2016-11-08 13:50:00,80.9,80.91,80.86,80.9,10912.0,72.4707,72.4797,72.4349,72.4707,10912.0
2016-11-08 13:55:00,80.9,80.93,80.87,80.93,12080.0,72.4707,72.4976,72.4438,72.4976,12080.0
2016-11-08 14:00:00,80.94,80.94,80.88,80.89,8608.0,72.5065,72.5065,72.4528,72.4617,8608.0
2016-11-08 14:05:00,80.9,80.92,80.84,80.84,15479.0,72.4707,72.4886,72.417,72.417,15479.0
2016-11-08 14:10:00,80.84,80.85,80.76,80.76,12681.0,72.417,72.4259,72.3453,72.3453,12681.0
2016-11-08 14:15:00,80.75,80.76,80.69,80.7,15762.0,72.3363,72.3453,72.2826,72.2915,15762.0
2016-11-08 14:20:00,80.68,80.8,80.68,80.74,13344.0,72.2736,72.3811,72.2736,72.3274,13344.0
2016-11-08 14:25:00,80.72,80.79,80.71,80.79,14976.0,72.3095,72.3722,72.3005,72.3722,14976.0
2016-11-08 14:30:00,80.79,80.79,80.68,80.7,11267.0,72.3722,72.3722,72.2736,72.2915,11267.0
2016-11-08 14:35:00,80.69,80.7,80.62,80.67,12215.0,72.2826,72.2915,72.2199,72.2647,12215.0
2016-11-08 14:40:00,80.65,80.67,80.57,80.57,6389.0,72.2468,72.2647,72.1751,72.1751,6389.0
2016-11-08 14:45:00,80.57,80.6,80.52,80.56,26939.0,72.1751,72.202,72.1303,72.1661,26939.0
2016-11-08 14:50:00,80.54,80.62,80.53,80.62,16163.0,72.1482,72.2199,72.1393,72.2199,16163.0
2016-11-08 14:55:00,80.59,80.59,80.5,80.5,14422.0,72.193,72.193,72.1124,72.1124,14422.0
2016-11-08 15:00:00,80.51,80.58,80.49,80.57,23745.0,72.1213,72.184,72.1034,72.1751,23745.0
2016-11-08 15:05:00,80.59,80.69,80.59,80.68,20141.0,72.193,72.2826,72.193,72.2736,20141.0
2016-11-08 15:10:00,80.69,80.73,80.63,80.63,16775.0,72.2826,72.3184,72.2288,72.2288,16775.0
2016-11-08 15:15:00,80.64,80.65,80.57,80.61,13536.0,72.2378,72.2468,72.1751,72.2109,13536.0
2016-11-08 15:20:00,80.61,80.64,80.61,80.63,13763.0,72.2109,72.2378,72.2109,72.2288,13763.0
2016-11-08 15:25:00,80.62,80.62,80.54,80.56,22580.0,72.2199,72.2199,72.1482,72.1661,22580.0
2016-11-08 15:30:00,80.56,80.68,80.54,80.66,29275.0,72.1661,72.2736,72.1482,72.2557,29275.0
2016-11-08 15:35:00,80.65,80.66,80.59,80.63,25392.0,72.2468,72.2557,72.193,72.2288,25392.0
2016-11-08 15:40:00,80.63,80.65,80.58,80.6,33085.0,72.2288,72.2468,72.184,72.202,33085.0
2016-11-08 15:45:00,80.6,80.65,80.54,80.56,49877.0,72.202,72.2468,72.1482,72.1661,49877.0
2016-11-08 15:50:00,80.56,80.57,80.22,80.25,92997.0,72.1661,72.1751,71.8616,71.8884,92997.0
2016-11-08 15:55:00,80.24,80.31,80.2,80.31,134893.0,71.8795,71.9422,71.8436,71.9422,134893.0
2016-11-09 09:30:00,78.9,78.95,77.75,77.87,71367.0,70.6791,70.7239,69.6489,69.7564,71367.0
2016-11-09 09:35:00,77.82,78.14,77.74,78.0,47375.0,69.7116,69.9983,69.64,69.8729,47375.0
2016-11-09 09:40:00,78.04,78.82,78.04,78.82,33720.0,69.9087,70.6074,69.9087,70.6074,33720.0
2016-11-09 09:45:00,78.89,79.21,78.74,79.15,41481.0,70.6701,70.9568,70.5358,70.903,41481.0
2016-11-09 09:50:00,79.15,79.3,78.84,79.29,92835.0,70.903,71.0374,70.6253,71.0285,92835.0
2016-11-09 09:55:00,79.3,79.33,78.9,79.11,44260.0,71.0374,71.0643,70.6791,70.8672,44260.0
2016-11-09 10:00:00,79.14,79.21,78.74,78.74,68840.0,70.8941,70.9568,70.5358,70.5358,68840.0
2016-11-09 10:05:00,78.72,78.84,78.54,78.67,77996.0,70.5178,70.6253,70.3566,70.4731,77996.0
2016-11-09 10:10:00,78.66,78.9,78.64,78.78,33840.0,70.4641,70.6791,70.4462,70.5716,33840.0
2016-11-09 10:15:00,78.78,78.83,78.67,78.78,44466.0,70.5716,70.6164,70.4731,70.5716,44466.0
2016-11-09 10:20:00,78.75,78.99,78.75,78.86,18738.0,70.5447,70.7597,70.5447,70.6433,18738.0
2016-11-09 10:25:00,78.89,78.97,78.88,78.93,10903.0,70.6701,70.7418,70.6612,70.706,10903.0
2016-11-09 10:30:00,78.9,78.92,78.71,78.72,26569.0,70.6791,70.697,70.5089,70.5178,26569.0
2016-11-09 10:35:00,78.71,78.79,78.69,78.71,35693.0,70.5089,70.5806,70.491,70.5089,35693.0
2016-11-09 10:40:00,78.69,79.01,78.66,79.01,20552.0,70.491,70.7776,70.4641,70.7776,20552.0
2016-11-09 10:45:00,79.03,79.08,78.93,78.98,40470.0,70.7955,70.8403,70.706,70.7508,40470.0
2016-11-09 10:50:00,78.97,79.0,78.83,78.96,18060.0,70.7418,70.7687,70.6164,70.7328,18060.0
2016-11-09 10:55:00,78.96,79.1,78.91,78.91,19178.0,70.7328,70.8583,70.6881,70.6881,19178.0
2016-11-09 11:00:00,78.9,79.02,78.86,78.96,15872.0,70.6791,70.7866,70.6433,70.7328,15872.0
2016-11-09 11:05:00,78.99,79.22,78.99,79.22,18704.0,70.7597,70.9658,70.7597,70.9658,18704.0
2016-11-09 11:10:00,79.22,79.35,79.15,79.35,13498.0,70.9658,71.0822,70.903,71.0822,13498.0
2016-11-09 11:15:00,79.33,79.42,79.29,79.36,21592.0,71.0643,71.1449,71.0285,71.0912,21592.0
2016-11-09 11:20:00,79.35,79.46,79.3,79.35,26168.0,71.0822,71.1807,71.0374,71.0822,26168.0
2016-11-09 11:25:00,79.37,79.46,79.3,79.46,18160.0,71.1001,71.1807,71.0374,71.1807,18160.0
2016-11-09 11:30:00,79.47,79.57,79.47,79.57,17045.0,71.1897,71.2793,71.1897,71.2793,17045.0
2016-11-09 11:35:00,79.58,79.64,79.55,79.62,16510.0,71.2882,71.342,71.2614,71.3241,16510.0
2016-11-09 11:40:00,79.63,79.64,79.47,79.56,11846.0,71.333,71.342,71.1897,71.2703,11846.0
2016-11-09 11:45:00,79.59,79.79,79.54,79.79,14503.0,71.2972,71.4764,71.2524,71.4764,14503.0
2016-11-09 11:50:00,79.8,79.94,79.77,79.86,12403.0,71.4853,71.6107,71.4584,71.5391,12403.0
2016-11-09 11:55:00,79.85,79.86,79.75,79.85,17355.0,71.5301,71.5391,71.4405,71.5301,17355.0
2016-11-09 12:00:00,79.85,79.91,79.83,79.89,30100.0,71.5301,71.5839,71.5122,71.5659,30100.0
2016-11-09 12:05:00,79.87,79.87,79.73,79.76,19242.0,71.548,71.548,71.4226,71.4495,19242.0
2016-11-09 12:10:00,79.74,79.81,79.74,79.78,18687.0,71.4316,71.4943,71.4316,71.4674,18687.0
2016-11-09 12:15:00,79.78,79.88,79.78,79.82,60475.0,71.4674,71.557,71.4674,71.5032,60475.0
2016-11-09 12:20:00,79.83,79.88,79.81,79.81,9875.0,71.5122,71.557,71.4943,71.4943,9875.0
2016-11-09 12:25:00,79.81,79.81,79.74,79.77,8495.0,71.4943,71.4943,71.4316,71.4584,8495.0
2016-11-09 12:30:00,79.75,79.93,79.75,79.89,13117.0,71.4405,71.6018,71.4405,71.5659,13117.0
2016-11-09 12:35:00,79.91,80.01,79.83,79.83,14541.0,71.5839,71.6734,71.5122,71.5122,14541.0
2016-11-09 12:40:00,79.84,79.94,79.84,79.89,12601.0,71.5212,71.6107,71.5212,71.5659,12601.0
2016-11-09 12:45:00,79.89,79.9,79.82,79.86,7894.0,71.5659,71.5749,71.5032,71.5391,7894.0
2016-11-09 12:50:00,79.86,79.9,79.86,79.9,5649.0,71.5391,71.5749,71.5391,71.5749,5649.0
2016-11-09 12:55:00,79.91,80.03,79.9,79.99,9477.0,71.5839,71.6914,71.5749,71.6555,9477.0
2016-11-09 13:00:00,79.98,80.01,79.86,79.95,12592.0,71.6466,71.6734,71.5391,71.6197,12592.0
2016-11-09 13:05:00,79.95,80.01,79.89,79.92,10421.0,71.6197,71.6734,71.5659,71.5928,10421.0
2016-11-09 13:10:00,79.92,80.04,79.89,80.03,12101.0,71.5928,71.7003,71.5659,71.6914,12101.0
2016-11-09 13:15:00,80.01,80.03,79.86,79.88,14053.0,71.6734,71.6914,71.5391,71.557,14053.0
2016-11-09 13:20:00,79.87,79.88,79.68,79.69,12610.0,71.548,71.557,71.3778,71.3868,12610.0
2016-11-09 13:25:00,79.69,79.73,79.65,79.72,10844.0,71.3868,71.4226,71.3509,71.4137,10844.0
2016-11-09 13:30:00,79.72,79.78,79.7,79.78,11190.0,71.4137,71.4674,71.3957,71.4674,11190.0
2016-11-09 13:35:00,79.79,79.82,79.7,79.71,11099.0,71.4764,71.5032,71.3957,71.4047,11099.0
2016-11-09 13:40:00,79.72,79.96,79.72,79.93,10444.0,71.4137,71.6286,71.4137,71.6018,10444.0
2016-11-09 13:45:00,79.94,80.02,79.92,80.02,10425.0,71.6107,71.6824,71.5928,71.6824,10425.0
2016-11-09 13:50:00,79.99,80.03,79.98,79.98,12709.0,71.6555,71.6914,71.6466,71.6466,12709.0
2016-11-09 13:55:00,79.98,80.0,79.79,79.85,13431.0,71.6466,71.6645,71.4764,71.5301,13431.0
2016-11-09 14:00:00,79.85,79.92,79.83,79.89,8541.0,71.5301,71.5928,71.5122,71.5659,8541.0
2016-11-09 14:05:00,79.87,79.91,79.82,79.83,14902.0,71.548,71.5839,71.5032,71.5122,14902.0
2016-11-09 14:10:00,79.83,79.94,79.81,79.86,20063.0,71.5122,71.6107,71.4943,71.5391,20063.0
2016-11-09 14:15:00,79.87,79.99,79.86,79.92,9667.0,71.548,71.6555,71.5391,71.5928,9667.0
2016-11-09 14:20:00,79.93,80.0,79.92,80.0,10503.0,71.6018,71.6645,71.5928,71.6645,10503.0
2016-11-09 14:25:00,80.0,80.0,79.91,79.99,17973.0,71.6645,71.6645,71.5839,71.6555,17973.0
2016-11-09 14:30:00,80.0,80.21,79.98,80.2,19107.0,71.6645,71.8526,71.6466,71.8436,19107.0
2016-11-09 14:35:00,80.19,80.3,80.09,80.29,18856.0,71.8347,71.9332,71.7451,71.9243,18856.0
2016-11-09 14:40:00,80.3,80.4,80.29,80.35,17903.0,71.9332,72.0228,71.9243,71.978,17903.0
2016-11-09 14:45:00,80.37,80.39,80.23,80.32,34667.0,71.9959,72.0138,71.8705,71.9511,34667.0
2016-11-09 14:50:00,80.29,80.3,80.16,80.27,21813.0,71.9243,71.9332,71.8078,71.9063,21813.0
2016-11-09 14:55:00,80.25,80.34,80.23,80.31,15696.0,71.8884,71.9691,71.8705,71.9422,15696.0
2016-11-09 15:00:00,80.31,80.36,80.24,80.35,35038.0,71.9422,71.987,71.8795,71.978,35038.0
2016-11-09 15:05:00,80.35,80.37,80.28,80.35,15481.0,71.978,71.9959,71.9153,71.978,15481.0
2016-11-09 15:10:00,80.36,80.48,80.36,80.47,22874.0,71.987,72.0945,71.987,72.0855,22874.0
2016-11-09 15:15:00,80.45,80.46,80.31,80.4,26103.0,72.0676,72.0766,71.9422,72.0228,26103.0
2016-11-09 15:20:00,80.41,80.47,80.36,80.45,19833.0,72.0318,72.0855,71.987,72.0676,19833.0
2016-11-09 15:25:00,80.44,80.52,80.37,80.39,36895.0,72.0586,72.1303,71.9959,72.0138,36895.0
2016-11-09 15:30:00,80.37,80.41,80.3,80.32,44490.0,71.9959,72.0318,71.9332,71.9511,44490.0
2016-11-09 15:35:00,80.33,80.41,80.31,80.35,44487.0,71.9601,72.0318,71.9422,71.978,44487.0
2016-11-09 15:40:00,80.35,80.44,80.34,80.43,57283.0,71.978,72.0586,71.9691,72.0497,57283.0
2016-11-09 15:45:00,80.41,80.46,80.32,80.43,81905.0,72.0318,72.0766,71.9511,72.0497,81905.0
2016-11-09 15:50:00,80.43,80.43,80.33,80.33,70832.0,72.0497,72.0497,71.9601,71.9601,70832.0
2016-11-09 15:55:00,80.34,80.46,80.28,80.34,116870.0,71.9691,72.0766,71.9153,71.9691,116870.0
2016-11-10 09:30:00,80.16,80.19,79.46,79.46,59969.0,71.8078,71.8347,71.1807,71.1807,59969.0
2016-11-10 09:35:00,79.43,79.46,79.0,79.08,64048.0,71.1539,71.1807,70.7687,70.8403,64048.0
2016-11-10 09:40:00,79.03,79.75,79.02,79.55,25834.0,70.7955,71.4405,70.7866,71.2614,25834.0
2016-11-10 09:45:00,79.53,79.53,79.27,79.41,23892.0,71.2435,71.2435,71.0105,71.136,23892.0
2016-11-10 09:50:00,79.42,79.73,79.25,79.25,43050.0,71.1449,71.4226,70.9926,70.9926,43050.0
2016-11-10 09:55:00,79.24,79.28,78.96,79.05,32813.0,70.9837,71.0195,70.7328,70.8135,32813.0
2016-11-10 10:00:00,79.06,79.08,78.81,78.92,46615.0,70.8224,70.8403,70.5985,70.697,46615.0
2016-11-10 10:05:00,78.91,79.02,78.89,78.99,31073.0,70.6881,70.7866,70.6701,70.7597,31073.0
2016-11-10 10:10:00,79.01,79.09,78.91,78.94,29357.0,70.7776,70.8493,70.6881,70.7149,29357.0
2016-11-10 10:15:00,78.93,78.97,78.58,78.66,30833.0,70.706,70.7418,70.3924,70.4641,30833.0
2016-11-10 10:20:00,78.6,78.68,78.42,78.42,44836.0,70.4104,70.482,70.2491,70.2491,44836.0
2016-11-10 10:25:00,78.42,78.42,78.19,78.2,46430.0,70.2491,70.2491,70.0431,70.052,46430.0
2016-11-10 10:30:00,78.31,78.48,78.2,78.41,16632.0,70.1506,70.3029,70.052,70.2401,16632.0
2016-11-10 10:35:00,78.38,78.41,78.21,78.41,19700.0,70.2133,70.2401,70.061,70.2401,19700.0
2016-11-10 10:40:00,78.39,78.67,78.39,78.67,15474.0,70.2222,70.4731,70.2222,70.4731,15474.0
2016-11-10 10:45:00,78.68,78.79,78.6,78.68,22494.0,70.482,70.5806,70.4104,70.482,22494.0
2016-11-10 10:50:00,78.68,78.78,78.66,78.71,20512.0,70.482,70.5716,70.4641,70.5089,20512.0
2016-11-10 10:55:00,78.68,78.73,78.47,78.49,25842.0,70.482,70.5268,70.2939,70.3118,25842.0
2016-11-10 11:00:00,78.49,78.71,78.41,78.41,25625.0,70.3118,70.5089,70.2401,70.2401,25625.0
2016-11-10 11:05:00,78.43,78.59,78.43,78.53,25985.0,70.2581,70.4014,70.2581,70.3476,25985.0
2016-11-10 11:10:00,78.52,78.55,78.41,78.42,29060.0,70.3387,70.3656,70.2401,70.2491,29060.0
2016-11-10 11:15:00,78.44,78.47,78.39,78.4,24211.0,70.267,70.2939,70.2222,70.2312,24211.0
2016-11-10 11:20:00,78.38,78.48,78.37,78.41,25099.0,70.2133,70.3029,70.2043,70.2401,25099.0
2016-11-10 11:25:00,78.42,78.46,78.36,78.42,15462.0,70.2491,70.2849,70.1954,70.2491,15462.0
2016-11-10 11:30:00,78.42,78.56,78.41,78.41,16448.0,70.2491,70.3745,70.2401,70.2401,16448.0
2016-11-10 11:35:00,78.42,78.44,78.36,78.38,19933.0,70.2491,70.267,70.1954,70.2133,19933.0
2016-11-10 11:40:00,78.38,78.52,78.37,78.52,27197.0,70.2133,70.3387,70.2043,70.3387,27197.0
2016-11-10 11:45:00,78.51,78.57,78.36,78.36,17446.0,70.3297,70.3835,70.1954,70.1954,17446.0
2016-11-10 11:50:00,78.37,78.45,78.34,78.36,12417.0,70.2043,70.276,70.1774,70.1954,12417.0
2016-11-10 11:55:00,78.35,78.43,78.33,78.43,14500.0,70.1864,70.2581,70.1685,70.2581,14500.0
2016-11-10 12:00:00,78.39,78.42,78.31,78.31,15420.0,70.2222,70.2491,70.1506,70.1506,15420.0
2016-11-10 12:05:00,78.27,78.53,78.27,78.46,14349.0,70.1147,70.3476,70.1147,70.2849,14349.0
2016-11-10 12:10:00,78.46,78.54,78.38,78.52,20615.0,70.2849,70.3566,70.2133,70.3387,20615.0
2016-11-10 12:15:00,78.51,78.66,78.47,78.52,23739.0,70.3297,70.4641,70.2939,70.3387,23739.0
2016-11-10 12:20:00,78.53,78.6,78.5,78.51,18944.0,70.3476,70.4104,70.3208,70.3297,18944.0
2016-11-10 12:25:00,78.52,78.58,78.46,78.54,25415.0,70.3387,70.3924,70.2849,70.3566,25415.0
2016-11-10 12:30:00,78.52,78.52,78.45,78.51,12181.0,70.3387,70.3387,70.276,70.3297,12181.0
2016-11-10 12:35:00,78.54,78.8,78.53,78.76,33993.0,70.3566,70.5895,70.3476,70.5537,33993.0
2016-11-10 12:40:00,78.78,78.78,78.48,78.53,26127.0,70.5716,70.5716,70.3029,70.3476,26127.0
2016-11-10 12:45:00,78.52,78.66,78.48,78.65,35031.0,70.3387,70.4641,70.3029,70.4551,35031.0
2016-11-10 12:50:00,78.64,79.05,78.64,79.04,25890.0,70.4462,70.8135,70.4462,70.8045,25890.0
2016-11-10 12:55:00,79.04,79.05,78.96,78.98,38067.0,70.8045,70.8135,70.7328,70.7508,38067.0
2016-11-10 13:00:00,78.98,79.02,78.88,78.94,23861.0,70.7508,70.7866,70.6612,70.7149,23861.0
2016-11-10 13:05:00,78.96,79.05,78.94,79.04,14000.0,70.7328,70.8135,70.7149,70.8045,14000.0
2016-11-10 13:10:00,79.03,79.05,78.92,78.94,15319.0,70.7955,70.8135,70.697,70.7149,15319.0
2016-11-10 13:15:00,78.92,79.07,78.92,78.96,10407.0,70.697,70.8314,70.697,70.7328,10407.0
2016-11-10 13:20:00,78.97,79.02,78.93,78.93,10690.0,70.7418,70.7866,70.706,70.706,10690.0
2016-11-10 13:25:00,78.93,79.01,78.86,79.01,19642.0,70.706,70.7776,70.6433,70.7776,19642.0
2016-11-10 13:30:00,79.0,79.03,78.92,78.94,11315.0,70.7687,70.7955,70.697,70.7149,11315.0
2016-11-10 13:35:00,78.95,79.03,78.95,78.98,13100.0,70.7239,70.7955,70.7239,70.7508,13100.0
2016-11-10 13:40:00,78.99,79.02,78.94,78.95,13210.0,70.7597,70.7866,70.7149,70.7239,13210.0
2016-11-10 13:45:00,78.95,79.07,78.95,79.06,10865.0,70.7239,70.8314,70.7239,70.8224,10865.0
2016-11-10 13:50:00,79.06,79.13,79.01,79.12,8214.0,70.8224,70.8851,70.7776,70.8762,8214.0
2016-11-10 13:55:00,79.1,79.12,78.99,79.01,11340.0,70.8583,70.8762,70.7597,70.7776,11340.0
2016-11-10 14:00:00,79.01,79.05,78.98,79.02,10820.0,70.7776,70.8135,70.7508,70.7866,10820.0
2016-11-10 14:05:00,79.02,79.06,78.99,79.01,10671.0,70.7866,70.8224,70.7597,70.7776,10671.0
2016-11-10 14:10:00,79.0,79.02,78.94,78.97,23271.0,70.7687,70.7866,70.7149,70.7418,23271.0
2016-11-10 14:15:00,78.97,78.99,78.83,78.86,13966.0,70.7418,70.7597,70.6164,70.6433,13966.0
2016-11-10 14:20:00,78.87,78.91,78.83,78.84,9913.0,70.6522,70.6881,70.6164,70.6253,9913.0
2016-11-10 14:25:00,78.81,78.82,78.73,78.79,13252.0,70.5985,70.6074,70.5268,70.5806,13252.0
2016-11-10 14:30:00,78.78,78.88,78.72,78.76,15877.0,70.5716,70.6612,70.5178,70.5537,15877.0
2016-11-10 14:35:00,78.78,78.84,78.77,78.82,15700.0,70.5716,70.6253,70.5626,70.6074,15700.0
2016-11-10 14:40:00,78.82,78.83,78.77,78.79,32274.0,70.6074,70.6164,70.5626,70.5806,32274.0
2016-11-10 14:45:00,78.8,78.88,78.79,78.86,15232.0,70.5895,70.6612,70.5806,70.6433,15232.0
2016-11-10 14:50:00,78.85,78.89,78.82,78.83,18231.0,70.6343,70.6701,70.6074,70.6164,18231.0
2016-11-10 14:55:00,78.83,78.85,78.75,78.75,38538.0,70.6164,70.6343,70.5447,70.5447,38538.0
2016-11-10 15:00:00,78.77,78.79,78.75,78.79,21089.0,70.5626,70.5806,70.5447,70.5806,21089.0
2016-11-10 15:05:00,78.78,78.78,78.72,78.78,25540.0,70.5716,70.5716,70.5178,70.5716,25540.0
2016-11-10 15:10:00,78.78,78.79,78.74,78.76,23329.0,70.5716,70.5806,70.5358,70.5537,23329.0
2016-11-10 15:15:00,78.76,78.77,78.74,78.75,48533.0,70.5537,70.5626,70.5358,70.5447,48533.0
2016-11-10 15:20:00,78.75,78.75,78.52,78.52,23899.0,70.5447,70.5447,70.3387,70.3387,23899.0
2016-11-10 15:25:00,78.52,78.6,78.5,78.55,58051.0,70.3387,70.4104,70.3208,70.3656,58051.0
2016-11-10 15:30:00,78.55,78.55,78.42,78.45,52185.0,70.3656,70.3656,70.2491,70.276,52185.0
2016-11-10 15:35:00,78.44,78.49,78.38,78.39,57395.0,70.267,70.3118,70.2133,70.2222,57395.0
2016-11-10 15:40:00,78.39,78.4,78.27,78.34,84269.0,70.2222,70.2312,70.1147,70.1774,84269.0
2016-11-10 15:45:00,78.34,78.34,78.23,78.25,110640.0,70.1774,70.1774,70.0789,70.0968,110640.0
2016-11-10 15:50:00,78.25,78.26,78.1,78.17,110575.0,70.0968,70.1058,69.9624,70.0252,110575.0
2016-11-10 15:55:00,78.18,78.29,78.16,78.21,187315.0,70.0341,70.1327,70.0162,70.061,187315.0
2016-11-11 09:30:00,78.02,78.02,77.13,77.13,85801.0,69.8908,69.8908,69.0935,69.0935,85801.0
2016-11-11 09:35:00,77.13,77.47,77.12,77.39,49838.0,69.0935,69.3981,69.0846,69.3264,49838.0
2016-11-11 09:40:00,77.42,77.91,77.36,77.91,31667.0,69.3533,69.7922,69.2996,69.7922,31667.0
2016-11-11 09:45:00,77.91,78.2,77.79,77.91,153971.0,69.7922,70.052,69.6847,69.7922,153971.0
2016-11-11 09:50:00,77.92,78.22,77.91,78.22,19219.0,69.8012,70.0699,69.7922,70.0699,19219.0
2016-11-11 09:55:00,78.16,78.28,78.08,78.11,15295.0,70.0162,70.1237,69.9445,69.9714,15295.0
2016-11-11 10:00:00,78.16,78.38,78.11,78.29,67559.0,70.0162,70.2133,69.9714,70.1327,67559.0
2016-11-11 10:05:00,78.27,78.54,78.24,78.45,30131.0,70.1147,70.3566,70.0879,70.276,30131.0
2016-11-11 10:10:00,78.44,78.62,78.44,78.5,23531.0,70.267,70.4283,70.267,70.3208,23531.0
2016-11-11 10:15:00,78.5,78.56,78.37,78.42,64673.0,70.3208,70.3745,70.2043,70.2491,64673.0
2016-11-11 10:20:00,78.37,78.53,78.37,78.52,30533.0,70.2043,70.3476,70.2043,70.3387,30533.0
2016-11-11 10:25:00,78.5,78.58,78.33,78.34,23689.0,70.3208,70.3924,70.1685,70.1774,23689.0
2016-11-11 10:30:00,78.39,78.46,78.32,78.42,10005.0,70.2222,70.2849,70.1595,70.2491,10005.0
2016-11-11 10:35:00,78.44,78.48,78.39,78.47,7700.0,70.267,70.3029,70.2222,70.2939,7700.0
2016-11-11 10:40:00,78.45,78.64,78.41,78.64,32870.0,70.276,70.4462,70.2401,70.4462,32870.0
2016-11-11 10:45:00,78.64,78.8,78.63,78.74,32333.0,70.4462,70.5895,70.4372,70.5358,32333.0
2016-11-11 10:50:00,78.74,78.84,78.72,78.82,28187.0,70.5358,70.6253,70.5178,70.6074,28187.0
2016-11-11 10:55:00,78.81,78.87,78.72,78.86,14610.0,70.5985,70.6522,70.5178,70.6433,14610.0
2016-11-11 11:00:00,78.84,78.88,78.78,78.85,25637.0,70.6253,70.6612,70.5716,70.6343,25637.0
2016-11-11 11:05:00,78.84,78.87,78.78,78.83,28779.0,70.6253,70.6522,70.5716,70.6164,28779.0
2016-11-11 11:10:00,78.82,78.84,78.77,78.81,8797.0,70.6074,70.6253,70.5626,70.5985,8797.0
2016-11-11 11:15:00,78.81,78.83,78.71,78.71,23126.0,70.5985,70.6164,70.5089,70.5089,23126.0
2016-11-11 11:20:00,78.71,78.8,78.55,78.77,45710.0,70.5089,70.5895,70.3656,70.5626,45710.0
2016-11-11 11:25:00,78.78,78.8,78.73,78.77,20037.0,70.5716,70.5895,70.5268,70.5626,20037.0
2016-11-11 11:30:00,78.78,78.83,78.69,78.83,18364.0,70.5716,70.6164,70.491,70.6164,18364.0
2016-11-11 11:35:00,78.83,78.89,78.7,78.7,27203.0,70.6164,70.6701,70.4999,70.4999,27203.0
2016-11-11 11:40:00,78.71,78.73,78.62,78.65,4850.0,70.5089,70.5268,70.4283,70.4551,4850.0
2016-11-11 11:45:00,78.63,78.65,78.53,78.61,11056.0,70.4372,70.4551,70.3476,70.4193,11056.0
2016-11-11 11:50:00,78.61,78.69,78.59,78.66,8236.0,70.4193,70.491,70.4014,70.4641,8236.0
2016-11-11 11:55:00,78.69,78.77,78.67,78.73,15207.0,70.491,70.5626,70.4731,70.5268,15207.0
2016-11-11 12:00:00,78.73,78.81,78.69,78.8,21035.0,70.5268,70.5985,70.491,70.5895,21035.0
2016-11-11 12:05:00,78.8,78.91,78.8,78.84,41379.0,70.5895,70.6881,70.5895,70.6253,41379.0
2016-11-11 12:10:00,78.85,78.92,78.82,78.9,17143.0,70.6343,70.697,70.6074,70.6791,17143.0
2016-11-11 12:15:00,78.89,78.92,78.82,78.89,24817.0,70.6701,70.697,70.6074,70.6701,24817.0
2016-11-11 12:20:00,78.9,78.93,78.87,78.93,12546.0,70.6791,70.706,70.6522,70.706,12546.0
2016-11-11 12:25:00,78.92,78.96,78.9,78.92,7375.0,70.697,70.7328,70.6791,70.697,7375.0
2016-11-11 12:30:00,78.91,78.99,78.87,78.87,20262.0,70.6881,70.7597,70.6522,70.6522,20262.0
2016-11-11 12:35:00,78.87,78.91,78.81,78.9,17181.0,70.6522,70.6881,70.5985,70.6791,17181.0
2016-11-11 12:40:00,78.91,78.97,78.87,78.87,13114.0,70.6881,70.7418,70.6522,70.6522,13114.0
2016-11-11 12:45:00,78.89,78.9,78.81,78.81,7200.0,70.6701,70.6791,70.5985,70.5985,7200.0
2016-11-11 12:50:00,78.81,78.84,78.75,78.83,13039.0,70.5985,70.6253,70.5447,70.6164,13039.0
2016-11-11 12:55:00,78.82,78.83,78.77,78.78,6195.0,70.6074,70.6164,70.5626,70.5716,6195.0
2016-11-11 13:00:00,78.77,78.82,78.77,78.8,11240.0,70.5626,70.6074,70.5626,70.5895,11240.0
2016-11-11 13:05:00,78.79,78.8,78.63,78.69,13800.0,70.5806,70.5895,70.4372,70.491,13800.0
2016-11-11 13:10:00,78.7,78.78,78.69,78.76,17883.0,70.4999,70.5716,70.491,70.5537,17883.0
2016-11-11 13:15:00,78.77,78.82,78.75,78.8,16835.0,70.5626,70.6074,70.5447,70.5895,16835.0
2016-11-11 13:20:00,78.79,78.86,78.75,78.78,30939.0,70.5806,70.6433,70.5447,70.5716,30939.0
2016-11-11 13:25:00,78.78,78.86,78.77,78.83,13884.0,70.5716,70.6433,70.5626,70.6164,13884.0
2016-11-11 13:30:00,78.82,78.9,78.78,78.81,18175.0,70.6074,70.6791,70.5716,70.5985,18175.0
2016-11-11 13:35:00,78.8,78.92,78.79,78.89,14324.0,70.5895,70.697,70.5806,70.6701,14324.0
2016-11-11 13:40:00,78.88,78.89,78.82,78.85,19618.0,70.6612,70.6701,70.6074,70.6343,19618.0
2016-11-11 13:45:00,78.83,78.83,78.79,78.79,4210.0,70.6164,70.6164,70.5806,70.5806,4210.0
2016-11-11 13:50:00,78.79,78.83,78.64,78.66,13990.0,70.5806,70.6164,70.4462,70.4641,13990.0
2016-11-11 13:55:00,78.62,78.62,78.54,78.54,35043.0,70.4283,70.4283,70.3566,70.3566,35043.0
2016-11-11 14:00:00,78.54,78.58,78.5,78.57,12218.0,70.3566,70.3924,70.3208,70.3835,12218.0
2016-11-11 14:05:00,78.56,78.66,78.56,78.56,12589.0,70.3745,70.4641,70.3745,70.3745,12589.0
2016-11-11 14:10:00,78.55,78.63,78.55,78.6,9323.0,70.3656,70.4372,70.3656,70.4104,9323.0
2016-11-11 14:15:00,78.59,78.66,78.52,78.64,9471.0,70.4014,70.4641,70.3387,70.4462,9471.0
2016-11-11 14:20:00,78.67,78.7,78.65,78.69,9094.0,70.4731,70.4999,70.4551,70.491,9094.0
2016-11-11 14:25:00,78.67,78.67,78.51,78.64,13501.0,70.4731,70.4731,70.3297,70.4462,13501.0
2016-11-11 14:30:00,78.63,78.64,78.57,78.61,9304.0,70.4372,70.4462,70.3835,70.4193,9304.0
2016-11-11 14:35:00,78.6,78.61,78.41,78.48,17412.0,70.4104,70.4193,70.2401,70.3029,17412.0
2016-11-11 14:40:00,78.47,78.6,78.45,78.49,13805.0,70.2939,70.4104,70.276,70.3118,13805.0
2016-11-11 14:45:00,78.49,78.53,78.45,78.45,15727.0,70.3118,70.3476,70.276,70.276,15727.0
2016-11-11 14:50:00,78.44,78.44,78.39,78.41,14457.0,70.267,70.267,70.2222,70.2401,14457.0
2016-11-11 14:55:00,78.42,78.51,78.33,78.35,11625.0,70.2491,70.3297,70.1685,70.1864,11625.0
2016-11-11 15:00:00,78.34,78.48,78.34,78.48,17637.0,70.1774,70.3029,70.1774,70.3029,17637.0
2016-11-11 15:05:00,78.47,78.49,78.44,78.49,14877.0,70.2939,70.3118,70.267,70.3118,14877.0
2016-11-11 15:10:00,78.49,78.53,78.43,78.47,21134.0,70.3118,70.3476,70.2581,70.2939,21134.0
2016-11-11 15:15:00,78.48,78.5,78.39,78.4,17819.0,70.3029,70.3208,70.2222,70.2312,17819.0
2016-11-11 15:20:00,78.41,78.48,78.34,78.35,19284.0,70.2401,70.3029,70.1774,70.1864,19284.0
2016-11-11 15:25:00,78.34,78.38,78.32,78.35,18278.0,70.1774,70.2133,70.1595,70.1864,18278.0
2016-11-11 15:30:00,78.36,78.39,78.32,78.37,31796.0,70.1954,70.2222,70.1595,70.2043,31796.0
2016-11-11 15:35:00,78.37,78.39,78.31,78.32,25836.0,70.2043,70.2222,70.1506,70.1595,25836.0
2016-11-11 15:40:00,78.32,78.39,78.32,78.36,29288.0,70.1595,70.2222,70.1595,70.1954,29288.0
2016-11-11 15:45:00,78.38,78.47,78.37,78.41,30952.0,70.2133,70.2939,70.2043,70.2401,30952.0
2016-11-11 15:50:00,78.41,78.44,78.37,78.38,75065.0,70.2401,70.267,70.2043,70.2133,75065.0
2016-11-11 15:55:00,78.39,78.46,78.32,78.36,149427.0,70.2222,70.2849,70.1595,70.1954,149427.0
2016-11-14 09:30:00,78.33,78.36,77.63,78.03,73259.0,70.1685,70.1954,69.5414,69.8997,73259.0
2016-11-14 09:35:00,78.09,78.09,77.83,77.96,16575.0,69.9535,69.9535,69.7206,69.837,16575.0
2016-11-14 09:40:00,78.03,78.1,77.8,77.86,10905.0,69.8997,69.9624,69.6937,69.7475,10905.0
2016-11-14 09:45:00,77.93,78.05,77.8,77.97,25428.0,69.8102,69.9177,69.6937,69.846,25428.0
2016-11-14 09:50:00,77.92,77.93,77.71,77.82,16247.0,69.8012,69.8102,69.6131,69.7116,16247.0
2016-11-14 09:55:00,77.84,77.88,77.65,77.73,16622.0,69.7295,69.7654,69.5593,69.631,16622.0
2016-11-14 10:00:00,77.69,77.73,77.49,77.53,20749.0,69.5952,69.631,69.416,69.4518,20749.0
2016-11-14 10:05:00,77.53,77.64,77.5,77.54,22368.0,69.4518,69.5504,69.425,69.4608,22368.0
2016-11-14 10:10:00,77.52,77.64,77.5,77.64,24943.0,69.4429,69.5504,69.425,69.5504,24943.0
2016-11-14 10:15:00,77.65,77.77,77.62,77.62,10942.0,69.5593,69.6668,69.5325,69.5325,10942.0
2016-11-14 10:20:00,77.64,77.74,77.64,77.74,18370.0,69.5504,69.64,69.5504,69.64,18370.0
2016-11-14 10:25:00,77.73,77.73,77.58,77.65,18169.0,69.631,69.631,69.4966,69.5593,18169.0
2016-11-14 10:30:00,77.68,77.74,77.65,77.65,16274.0,69.5862,69.64,69.5593,69.5593,16274.0
2016-11-14 10:35:00,77.64,77.71,77.54,77.57,14887.0,69.5504,69.6131,69.4608,69.4877,14887.0
2016-11-14 10:40:00,77.56,77.65,77.52,77.62,12043.0,69.4787,69.5593,69.4429,69.5325,12043.0
2016-11-14 10:45:00,77.62,77.69,77.58,77.69,17561.0,69.5325,69.5952,69.4966,69.5952,17561.0
2016-11-14 10:50:00,77.69,77.75,77.66,77.67,16364.0,69.5952,69.6489,69.5683,69.5773,16364.0
2016-11-14 10:55:00,77.67,77.7,77.63,77.67,18963.0,69.5773,69.6041,69.5414,69.5773,18963.0
2016-11-14 11:00:00,77.64,77.7,77.61,77.67,17831.0,69.5504,69.6041,69.5235,69.5773,17831.0
2016-11-14 11:05:00,77.67,77.72,77.59,77.63,20948.0,69.5773,69.622,69.5056,69.5414,20948.0
2016-11-14 11:10:00,77.61,77.61,77.45,77.45,15970.0,69.5235,69.5235,69.3802,69.3802,15970.0
2016-11-14 11:15:00,77.45,77.5,77.43,77.5,23762.0,69.3802,69.425,69.3623,69.425,23762.0
2016-11-14 11:20:00,77.49,77.5,77.25,77.31,22053.0,69.416,69.425,69.201,69.2548,22053.0
2016-11-14 11:25:00,77.32,77.38,77.26,77.29,15963.0,69.2637,69.3175,69.21,69.2368,15963.0
2016-11-14 11:30:00,77.27,77.28,77.2,77.2,19352.0,69.2189,69.2279,69.1562,69.1562,19352.0
2016-11-14 11:35:00,77.2,77.46,77.2,77.37,43468.0,69.1562,69.3891,69.1562,69.3085,43468.0
2016-11-14 11:40:00,77.36,77.37,77.25,77.29,12000.0,69.2996,69.3085,69.201,69.2368,12000.0
2016-11-14 11:45:00,77.31,77.39,77.28,77.38,16265.0,69.2548,69.3264,69.2279,69.3175,16265.0
2016-11-14 11:50:00,77.39,77.48,77.36,77.4,16612.0,69.3264,69.407,69.2996,69.3354,16612.0
2016-11-14 11:55:00,77.39,77.43,77.32,77.32,12054.0,69.3264,69.3623,69.2637,69.2637,12054.0
2016-11-14 12:00:00,77.34,77.41,77.33,77.37,15199.0,69.2816,69.3443,69.2727,69.3085,15199.0
2016-11-14 12:05:00,77.37,77.46,77.35,77.38,13197.0,69.3085,69.3891,69.2906,69.3175,13197.0
2016-11-14 12:10:00,77.38,77.39,77.25,77.3,15045.0,69.3175,69.3264,69.201,69.2458,15045.0
2016-11-14 12:15:00,77.27,77.34,77.24,77.32,29936.0,69.2189,69.2816,69.1921,69.2637,29936.0
2016-11-14 12:20:00,77.32,77.32,77.22,77.22,7109.0,69.2637,69.2637,69.1741,69.1741,7109.0
2016-11-14 12:25:00,77.23,77.26,77.2,77.23,6649.0,69.1831,69.21,69.1562,69.1831,6649.0
2016-11-14 12:30:00,77.23,77.28,77.2,77.25,10586.0,69.1831,69.2279,69.1562,69.201,10586.0
2016-11-14 12:35:00,77.25,77.29,77.19,77.29,14785.0,69.201,69.2368,69.1473,69.2368,14785.0
2016-11-14 12:40:00,77.28,77.28,77.21,77.21,10087.0,69.2279,69.2279,69.1652,69.1652,10087.0
2016-11-14 12:45:00,77.19,77.34,77.19,77.33,12844.0,69.1473,69.2816,69.1473,69.2727,12844.0
2016-11-14 12:50:00,77.34,77.36,77.27,77.3,11762.0,69.2816,69.2996,69.2189,69.2458,11762.0
2016-11-14 12:55:00,77.32,77.36,77.29,77.35,9681.0,69.2637,69.2996,69.2368,69.2906,9681.0
2016-11-14 13:00:00,77.34,77.37,77.27,77.29,14014.0,69.2816,69.3085,69.2189,69.2368,14014.0
2016-11-14 13:05:00,77.27,77.4,77.27,77.37,11351.0,69.2189,69.3354,69.2189,69.3085,11351.0
2016-11-14 13:10:00,77.39,77.39,77.25,77.26,15112.0,69.3264,69.3264,69.201,69.21,15112.0
2016-11-14 13:15:00,77.28,77.37,77.27,77.34,14800.0,69.2279,69.3085,69.2189,69.2816,14800.0
2016-11-14 13:20:00,77.33,77.35,77.32,77.33,10698.0,69.2727,69.2906,69.2637,69.2727,10698.0
2016-11-14 13:25:00,77.33,77.35,77.27,77.27,22107.0,69.2727,69.2906,69.2189,69.2189,22107.0
2016-11-14 13:30:00,77.27,77.37,77.27,77.32,19584.0,69.2189,69.3085,69.2189,69.2637,19584.0
2016-11-14 13:35:00,77.3,77.42,77.29,77.37,17649.0,69.2458,69.3533,69.2368,69.3085,17649.0
2016-11-14 13:40:00,77.36,77.38,77.31,77.35,19786.0,69.2996,69.3175,69.2548,69.2906,19786.0
2016-11-14 13:45:00,77.32,77.44,77.32,77.42,9582.0,69.2637,69.3712,69.2637,69.3533,9582.0
2016-11-14 13:50:00,77.41,77.45,77.39,77.45,17894.0,69.3443,69.3802,69.3264,69.3802,17894.0
2016-11-14 13:55:00,77.42,77.44,77.37,77.43,17647.0,69.3533,69.3712,69.3085,69.3623,17647.0
2016-11-14 14:00:00,77.43,77.59,77.4,77.54,18211.0,69.3623,69.5056,69.3354,69.4608,18211.0
2016-11-14 14:05:00,77.54,77.57,77.46,77.56,17643.0,69.4608,69.4877,69.3891,69.4787,17643.0
2016-11-14 14:10:00,77.57,77.57,77.51,77.57,16512.0,69.4877,69.4877,69.4339,69.4877,16512.0
2016-11-14 14:15:00,77.56,77.66,77.55,77.62,22489.0,69.4787,69.5683,69.4698,69.5325,22489.0
2016-11-14 14:20:00,77.62,77.63,77.55,77.58,16812.0,69.5325,69.5414,69.4698,69.4966,16812.0
2016-11-14 14:25:00,77.59,77.6,77.48,77.48,11432.0,69.5056,69.5145,69.407,69.407,11432.0
2016-11-14 14:30:00,77.49,77.57,77.48,77.57,22868.0,69.416,69.4877,69.407,69.4877,22868.0
2016-11-14 14:35:00,77.56,77.62,77.51,77.51,25411.0,69.4787,69.5325,69.4339,69.4339,25411.0
2016-11-14 14:40:00,77.51,77.54,77.45,77.48,15449.0,69.4339,69.4608,69.3802,69.407,15449.0
2016-11-14 14:45:00,77.48,77.51,77.4,77.48,12802.0,69.407,69.4339,69.3354,69.407,12802.0
2016-11-14 14:50:00,77.49,77.52,77.48,77.5,9637.0,69.416,69.4429,69.407,69.425,9637.0
2016-11-14 14:55:00,77.5,77.59,77.5,77.59,16214.0,69.425,69.5056,69.425,69.5056,16214.0
2016-11-14 15:00:00,77.59,77.65,77.56,77.62,51342.0,69.5056,69.5593,69.4787,69.5325,51342.0
2016-11-14 15:05:00,77.61,77.64,77.57,77.62,18426.0,69.5235,69.5504,69.4877,69.5325,18426.0
2016-11-14 15:10:00,77.63,77.69,77.62,77.66,21885.0,69.5414,69.5952,69.5325,69.5683,21885.0
2016-11-14 15:15:00,77.68,77.68,77.62,77.66,17910.0,69.5862,69.5862,69.5325,69.5683,17910.0
2016-11-14 15:20:00,77.65,77.67,77.59,77.67,26897.0,69.5593,69.5773,69.5056,69.5773,26897.0
2016-11-14 15:25:00,77.67,77.7,77.61,77.68,34983.0,69.5773,69.6041,69.5235,69.5862,34983.0
2016-11-14 15:30:00,77.68,77.72,77.68,77.7,22078.0,69.5862,69.622,69.5862,69.6041,22078.0
2016-11-14 15:35:00,77.7,77.71,77.59,77.61,35115.0,69.6041,69.6131,69.5056,69.5235,35115.0
2016-11-14 15:40:00,77.61,77.62,77.52,77.53,90850.0,69.5235,69.5325,69.4429,69.4518,90850.0
2016-11-14 15:45:00,77.53,77.54,77.47,77.52,47581.0,69.4518,69.4608,69.3981,69.4429,47581.0
2016-11-14 15:50:00,77.51,77.56,77.49,77.52,57698.0,69.4339,69.4787,69.416,69.4429,57698.0
2016-11-14 15:55:00,77.53,77.6,77.51,77.59,75182.0,69.4518,69.5145,69.4339,69.5056,75182.0
2016-11-15 09:30:00,78.17,78.56,77.7,78.47,76208.0,70.0252,70.3745,69.6041,70.2939,76208.0
2016-11-15 09:35:00,78.48,78.94,78.48,78.88,40654.0,70.3029,70.7149,70.3029,70.6612,40654.0
2016-11-15 09:40:00,78.92,78.94,78.66,78.84,44669.0,70.697,70.7149,70.4641,70.6253,44669.0
2016-11-15 09:45:00,78.82,78.99,78.71,78.86,83219.0,70.6074,70.7597,70.5089,70.6433,83219.0
2016-11-15 09:50:00,78.86,78.86,78.47,78.62,80407.0,70.6433,70.6433,70.2939,70.4283,80407.0
2016-11-15 09:55:00,78.61,78.61,78.36,78.49,65919.0,70.4193,70.4193,70.1954,70.3118,65919.0
2016-11-15 10:00:00,78.5,78.7,78.48,78.64,60966.0,70.3208,70.4999,70.3029,70.4462,60966.0
2016-11-15 10:05:00,78.64,78.7,78.52,78.65,41496.0,70.4462,70.4999,70.3387,70.4551,41496.0
2016-11-15 10:10:00,78.64,78.78,78.61,78.68,40292.0,70.4462,70.5716,70.4193,70.482,40292.0
2016-11-15 10:15:00,78.68,78.8,78.66,78.68,20998.0,70.482,70.5895,70.4641,70.482,20998.0
2016-11-15 10:20:00,78.66,78.72,78.58,78.68,24511.0,70.4641,70.5178,70.3924,70.482,24511.0
2016-11-15 10:25:00,78.7,78.95,78.68,78.74,108462.0,70.4999,70.7239,70.482,70.5358,108462.0
2016-11-15 10:30:00,78.74,78.81,78.6,78.6,36022.0,70.5358,70.5985,70.4104,70.4104,36022.0
2016-11-15 10:35:00,78.6,78.75,78.6,78.65,51673.0,70.4104,70.5447,70.4104,70.4551,51673.0
2016-11-15 10:40:00,78.65,78.85,78.65,78.71,80235.0,70.4551,70.6343,70.4551,70.5089,80235.0
2016-11-15 10:45:00,78.72,78.81,78.7,78.78,46564.0,70.5178,70.5985,70.4999,70.5716,46564.0
2016-11-15 10:50:00,78.78,78.78,78.63,78.64,51325.0,70.5716,70.5716,70.4372,70.4462,51325.0
2016-11-15 10:55:00,78.65,78.65,78.56,78.57,13173.0,70.4551,70.4551,70.3745,70.3835,13173.0
2016-11-15 11:00:00,78.58,78.69,78.57,78.63,22467.0,70.3924,70.491,70.3835,70.4372,22467.0
2016-11-15 11:05:00,78.63,78.65,78.55,78.59,19351.0,70.4372,70.4551,70.3656,70.4014,19351.0
2016-11-15 11:10:00,78.59,78.7,78.57,78.65,31481.0,70.4014,70.4999,70.3835,70.4551,31481.0
2016-11-15 11:15:00,78.62,78.75,78.6,78.73,33706.0,70.4283,70.5447,70.4104,70.5268,33706.0
2016-11-15 11:20:00,78.72,78.75,78.65,78.73,31170.0,70.5178,70.5447,70.4551,70.5268,31170.0
2016-11-15 11:25:00,78.71,78.82,78.68,78.68,62276.0,70.5089,70.6074,70.482,70.482,62276.0
2016-11-15 11:30:00,78.69,78.73,78.55,78.56,27798.0,70.491,70.5268,70.3656,70.3745,27798.0
2016-11-15 11:35:00,78.54,78.58,78.41,78.43,15889.0,70.3566,70.3924,70.2401,70.2581,15889.0
2016-11-15 11:40:00,78.43,78.44,78.37,78.42,19300.0,70.2581,70.267,70.2043,70.2491,19300.0
2016-11-15 11:45:00,78.42,78.45,78.1,78.25,33293.0,70.2491,70.276,69.9624,70.0968,33293.0
2016-11-15 11:50:00,78.24,78.37,78.24,78.36,23947.0,70.0879,70.2043,70.0879,70.1954,23947.0
2016-11-15 11:55:00,78.36,78.46,78.28,78.31,112468.0,70.1954,70.2849,70.1237,70.1506,112468.0
2016-11-15 12:00:00,78.33,78.39,78.23,78.28,50333.0,70.1685,70.2222,70.0789,70.1237,50333.0
2016-11-15 12:05:00,78.29,78.3,78.22,78.22,11251.0,70.1327,70.1416,70.0699,70.0699,11251.0
2016-11-15 12:10:00,78.23,78.32,78.22,78.26,17238.0,70.0789,70.1595,70.0699,70.1058,17238.0
2016-11-15 12:15:00,78.25,78.26,78.13,78.23,20981.0,70.0968,70.1058,69.9893,70.0789,20981.0
2016-11-15 12:20:00,78.23,78.27,78.18,78.19,29049.0,70.0789,70.1147,70.0341,70.0431,29049.0
2016-11-15 12:25:00,78.24,78.26,78.21,78.23,4650.0,70.0879,70.1058,70.061,70.0789,4650.0
2016-11-15 12:30:00,78.22,78.24,78.14,78.2,10199.0,70.0699,70.0879,69.9983,70.052,10199.0
2016-11-15 12:35:00,78.19,78.19,78.06,78.08,13431.0,70.0431,70.0431,69.9266,69.9445,13431.0
2016-11-15 12:40:00,78.08,78.08,78.0,78.0,8845.0,69.9445,69.9445,69.8729,69.8729,8845.0
2016-11-15 12:45:00,78.0,78.0,77.89,77.95,19106.0,69.8729,69.8729,69.7743,69.8281,19106.0
2016-11-15 12:50:00,77.95,77.98,77.88,77.89,12213.0,69.8281,69.855,69.7654,69.7743,12213.0
2016-11-15 12:55:00,77.91,78.01,77.9,78.01,38641.0,69.7922,69.8818,69.7833,69.8818,38641.0
2016-11-15 13:00:00,78.01,78.12,77.99,78.03,16506.0,69.8818,69.9804,69.8639,69.8997,16506.0
2016-11-15 13:05:00,78.03,78.07,78.01,78.04,8818.0,69.8997,69.9356,69.8818,69.9087,8818.0
2016-11-15 13:10:00,78.04,78.04,77.99,78.01,8205.0,69.9087,69.9087,69.8639,69.8818,8205.0
2016-11-15 13:15:00,78.02,78.04,78.01,78.02,16124.0,69.8908,69.9087,69.8818,69.8908,16124.0
2016-11-15 13:20:00,78.03,78.04,77.98,78.01,17459.0,69.8997,69.9087,69.855,69.8818,17459.0
2016-11-15 13:25:00,78.0,78.07,78.0,78.01,13024.0,69.8729,69.9356,69.8729,69.8818,13024.0
2016-11-15 13:30:00,78.01,78.04,77.97,78.0,20370.0,69.8818,69.9087,69.846,69.8729,20370.0
2016-11-15 13:35:00,78.0,78.03,77.98,77.98,11596.0,69.8729,69.8997,69.855,69.855,11596.0
2016-11-15 13:40:00,77.98,77.98,77.94,77.95,12308.0,69.855,69.855,69.8191,69.8281,12308.0
2016-11-15 13:45:00,77.95,77.99,77.93,77.95,16035.0,69.8281,69.8639,69.8102,69.8281,16035.0
2016-11-15 13:50:00,77.95,77.96,77.92,77.96,17156.0,69.8281,69.837,69.8012,69.837,17156.0
2016-11-15 13:55:00,77.96,77.96,77.87,77.88,27914.0,69.837,69.837,69.7564,69.7654,27914.0
2016-11-15 14:00:00,77.87,77.92,77.86,77.87,13982.0,69.7564,69.8012,69.7475,69.7564,13982.0
2016-11-15 14:05:00,77.86,77.87,77.81,77.86,12218.0,69.7475,69.7564,69.7027,69.7475,12218.0
2016-11-15 14:10:00,77.86,77.94,77.84,77.91,18055.0,69.7475,69.8191,69.7295,69.7922,18055.0
2016-11-15 14:15:00,77.91,77.92,77.81,77.81,13978.0,69.7922,69.8012,69.7027,69.7027,13978.0
2016-11-15 14:20:00,77.81,77.81,77.73,77.73,13515.0,69.7027,69.7027,69.631,69.631,13515.0
2016-11-15 14:25:00,77.73,77.83,77.73,77.76,21018.0,69.631,69.7206,69.631,69.6579,21018.0
2016-11-15 14:30:00,77.75,77.8,77.72,77.74,15107.0,69.6489,69.6937,69.622,69.64,15107.0
2016-11-15 14:35:00,77.74,77.76,77.71,77.73,10818.0,69.64,69.6579,69.6131,69.631,10818.0
2016-11-15 14:40:00,77.72,77.76,77.69,77.76,13908.0,69.622,69.6579,69.5952,69.6579,13908.0
2016-11-15 14:45:00,77.77,77.77,77.72,77.74,11637.0,69.6668,69.6668,69.622,69.64,11637.0
2016-11-15 14:50:00,77.74,77.75,77.68,77.71,16909.0,69.64,69.6489,69.5862,69.6131,16909.0
2016-11-15 14:55:00,77.71,77.75,77.67,77.67,18816.0,69.6131,69.6489,69.5773,69.5773,18816.0
2016-11-15 15:00:00,77.67,77.88,77.66,77.88,44244.0,69.5773,69.7654,69.5683,69.7654,44244.0
2016-11-15 15:05:00,77.89,77.92,77.75,77.75,18946.0,69.7743,69.8012,69.6489,69.6489,18946.0
2016-11-15 15:10:00,77.76,77.77,77.71,77.76,17492.0,69.6579,69.6668,69.6131,69.6579,17492.0
2016-11-15 15:15:00,77.76,77.76,77.69,77.69,20414.0,69.6579,69.6579,69.5952,69.5952,20414.0
2016-11-15 15:20:00,77.7,77.73,77.7,77.7,28915.0,69.6041,69.631,69.6041,69.6041,28915.0
2016-11-15 15:25:00,77.7,77.74,77.69,77.69,24148.0,69.6041,69.64,69.5952,69.5952,24148.0
2016-11-15 15:30:00,77.7,77.73,77.69,77.7,23268.0,69.6041,69.631,69.5952,69.6041,23268.0
2016-11-15 15:35:00,77.7,77.72,77.68,77.7,32707.0,69.6041,69.622,69.5862,69.6041,32707.0
2016-11-15 15:40:00,77.7,77.74,77.69,77.69,31491.0,69.6041,69.64,69.5952,69.5952,31491.0
2016-11-15 15:45:00,77.69,77.71,77.66,77.67,46739.0,69.5952,69.6131,69.5683,69.5773,46739.0
2016-11-15 15:50:00,77.66,77.68,77.61,77.67,60071.0,69.5683,69.5862,69.5235,69.5773,60071.0
2016-11-15 15:55:00,77.66,77.78,77.66,77.76,97330.0,69.5683,69.6758,69.5683,69.6579,97330.0
2016-11-16 09:30:00,77.63,77.81,77.48,77.48,71789.0,69.5414,69.7027,69.407,69.407,71789.0
2016-11-16 09:35:00,77.45,77.54,77.18,77.24,29508.0,69.3802,69.4608,69.1383,69.1921,29508.0
2016-11-16 09:40:00,77.24,77.24,77.04,77.08,31956.0,69.1921,69.1921,69.0129,69.0487,31956.0
2016-11-16 09:45:00,77.1,77.34,77.06,77.32,16706.0,69.0666,69.2816,69.0308,69.2637,16706.0
2016-11-16 09:50:00,77.34,77.4,77.19,77.24,19310.0,69.2816,69.3354,69.1473,69.1921,19310.0
2016-11-16 09:55:00,77.26,77.28,77.2,77.26,21298.0,69.21,69.2279,69.1562,69.21,21298.0
2016-11-16 10:00:00,77.22,77.39,77.22,77.39,21934.0,69.1741,69.3264,69.1741,69.3264,21934.0
2016-11-16 10:05:00,77.38,77.41,77.22,77.22,30289.0,69.3175,69.3443,69.1741,69.1741,30289.0
2016-11-16 10:10:00,77.24,77.33,77.23,77.3,22168.0,69.1921,69.2727,69.1831,69.2458,22168.0
2016-11-16 10:15:00,77.3,77.32,77.24,77.25,16963.0,69.2458,69.2637,69.1921,69.201,16963.0
2016-11-16 10:20:00,77.24,77.25,77.2,77.23,18438.0,69.1921,69.201,69.1562,69.1831,18438.0
2016-11-16 10:25:00,77.24,77.36,77.22,77.3,16274.0,69.1921,69.2996,69.1741,69.2458,16274.0
2016-11-16 10:30:00,77.3,77.48,77.28,77.47,23143.0,69.2458,69.407,69.2279,69.3981,23143.0
2016-11-16 10:35:00,77.47,77.48,77.31,77.33,12538.0,69.3981,69.407,69.2548,69.2727,12538.0
2016-11-16 10:40:00,77.33,77.38,77.26,77.26,10340.0,69.2727,69.3175,69.21,69.21,10340.0
2016-11-16 10:45:00,77.28,77.44,77.24,77.42,16936.0,69.2279,69.3712,69.1921,69.3533,16936.0
2016-11-16 10:50:00,77.42,77.42,77.32,77.4,11392.0,69.3533,69.3533,69.2637,69.3354,11392.0
2016-11-16 10:55:00,77.38,77.47,77.36,77.43,15842.0,69.3175,69.3981,69.2996,69.3623,15842.0
2016-11-16 11:00:00,77.42,77.46,77.35,77.44,27785.0,69.3533,69.3891,69.2906,69.3712,27785.0
2016-11-16 11:05:00,77.44,77.48,77.38,77.46,16258.0,69.3712,69.407,69.3175,69.3891,16258.0
2016-11-16 11:10:00,77.45,77.58,77.43,77.56,14824.0,69.3802,69.4966,69.3623,69.4787,14824.0
2016-11-16 11:15:00,77.55,77.58,77.52,77.56,19583.0,69.4698,69.4966,69.4429,69.4787,19583.0
2016-11-16 11:20:00,77.55,77.56,77.38,77.4,14866.0,69.4698,69.4787,69.3175,69.3354,14866.0
2016-11-16 11:25:00,77.41,77.52,77.38,77.52,17176.0,69.3443,69.4429,69.3175,69.4429,17176.0
2016-11-16 11:30:00,77.5,77.55,77.46,77.51,14395.0,69.425,69.4698,69.3891,69.4339,14395.0
2016-11-16 11:35:00,77.52,77.55,77.41,77.44,13618.0,69.4429,69.4698,69.3443,69.3712,13618.0
2016-11-16 11:40:00,77.44,77.49,77.37,77.37,15780.0,69.3712,69.416,69.3085,69.3085,15780.0
2016-11-16 11:45:00,77.34,77.39,77.31,77.34,15154.0,69.2816,69.3264,69.2548,69.2816,15154.0
2016-11-16 11:50:00,77.36,77.37,77.25,77.25,8514.0,69.2996,69.3085,69.201,69.201,8514.0
2016-11-16 11:55:00,77.26,77.31,77.26,77.27,9746.0,69.21,69.2548,69.21,69.2189,9746.0
2016-11-16 12:00:00,77.27,77.29,77.27,77.28,14101.0,69.2189,69.2368,69.2189,69.2279,14101.0
2016-11-16 12:05:00,77.27,77.27,77.16,77.16,12814.0,69.2189,69.2189,69.1204,69.1204,12814.0
2016-11-16 12:10:00,77.17,77.22,77.16,77.19,12224.0,69.1293,69.1741,69.1204,69.1473,12224.0
2016-11-16 12:15:00,77.19,77.2,77.09,77.11,20410.0,69.1473,69.1562,69.0577,69.0756,20410.0
2016-11-16 12:20:00,77.1,77.14,77.02,77.05,18823.0,69.0666,69.1025,68.995,69.0219,18823.0
2016-11-16 12:25:00,77.03,77.1,77.03,77.08,5458.0,69.0039,69.0666,69.0039,69.0487,5458.0
2016-11-16 12:30:00,77.09,77.13,77.05,77.05,9869.0,69.0577,69.0935,69.0219,69.0219,9869.0
2016-11-16 12:35:00,77.05,77.1,77.04,77.07,13706.0,69.0219,69.0666,69.0129,69.0398,13706.0
2016-11-16 12:40:00,77.06,77.08,77.03,77.06,9123.0,69.0308,69.0487,69.0039,69.0308,9123.0
2016-11-16 12:45:00,77.05,77.06,77.0,77.01,22744.0,69.0219,69.0308,68.9771,68.986,22744.0
2016-11-16 12:50:00,77.03,77.07,77.02,77.05,12373.0,69.0039,69.0398,68.995,69.0219,12373.0
2016-11-16 12:55:00,77.05,77.08,77.03,77.06,19591.0,69.0219,69.0487,69.0039,69.0308,19591.0
2016-11-16 13:00:00,77.06,77.07,77.03,77.04,11056.0,69.0308,69.0398,69.0039,69.0129,11056.0
2016-11-16 13:05:00,77.04,77.07,77.04,77.05,5790.0,69.0129,69.0398,69.0129,69.0219,5790.0
2016-11-16 13:10:00,77.05,77.06,77.03,77.05,13024.0,69.0219,69.0308,69.0039,69.0219,13024.0
2016-11-16 13:15:00,77.05,77.05,77.01,77.05,10281.0,69.0219,69.0219,68.986,69.0219,10281.0
2016-11-16 13:20:00,77.04,77.04,77.0,77.02,13837.0,69.0129,69.0129,68.9771,68.995,13837.0
2016-11-16 13:25:00,77.02,77.03,76.95,76.98,35210.0,68.995,69.0039,68.9323,68.9591,35210.0
2016-11-16 13:30:00,76.97,76.98,76.81,76.85,45658.0,68.9502,68.9591,68.8069,68.8427,45658.0
2016-11-16 13:35:00,76.86,76.9,76.8,76.81,34766.0,68.8516,68.8875,68.7979,68.8069,34766.0
2016-11-16 13:40:00,76.81,76.81,76.69,76.71,37773.0,68.8069,68.8069,68.6994,68.7173,37773.0
2016-11-16 13:45:00,76.72,76.72,76.65,76.67,28312.0,68.7262,68.7262,68.6635,68.6814,28312.0
2016-11-16 13:50:00,76.66,76.77,76.66,76.76,17844.0,68.6725,68.771,68.6725,68.7621,17844.0
2016-11-16 13:55:00,76.77,76.77,76.68,76.69,16730.0,68.771,68.771,68.6904,68.6994,16730.0
2016-11-16 14:00:00,76.69,76.74,76.68,76.73,18255.0,68.6994,68.7442,68.6904,68.7352,18255.0
2016-11-16 14:05:00,76.73,76.8,76.72,76.8,30082.0,68.7352,68.7979,68.7262,68.7979,30082.0
2016-11-16 14:10:00,76.8,76.81,76.75,76.81,20154.0,68.7979,68.8069,68.7531,68.8069,20154.0
2016-11-16 14:15:00,76.82,76.86,76.77,76.86,40597.0,68.8158,68.8516,68.771,68.8516,40597.0
2016-11-16 14:20:00,76.85,76.92,76.85,76.91,25301.0,68.8427,68.9054,68.8427,68.8964,25301.0
2016-11-16 14:25:00,76.91,76.96,76.89,76.95,26135.0,68.8964,68.9412,68.8785,68.9323,26135.0
2016-11-16 14:30:00,76.95,76.96,76.89,76.89,21425.0,68.9323,68.9412,68.8785,68.8785,21425.0
2016-11-16 14:35:00,76.89,76.99,76.88,76.99,20127.0,68.8785,68.9681,68.8696,68.9681,20127.0
2016-11-16 14:40:00,76.99,77.05,76.98,76.99,18444.0,68.9681,69.0219,68.9591,68.9681,18444.0
2016-11-16 14:45:00,76.97,77.06,76.94,77.05,14746.0,68.9502,69.0308,68.9233,69.0219,14746.0
2016-11-16 14:50:00,77.04,77.05,77.0,77.03,12111.0,69.0129,69.0219,68.9771,69.0039,12111.0
2016-11-16 14:55:00,77.03,77.06,77.01,77.03,59679.0,69.0039,69.0308,68.986,69.0039,59679.0
2016-11-16 15:00:00,77.04,77.1,77.03,77.04,22370.0,69.0129,69.0666,69.0039,69.0129,22370.0
2016-11-16 15:05:00,77.04,77.09,77.01,77.04,16152.0,69.0129,69.0577,68.986,69.0129,16152.0
2016-11-16 15:10:00,77.03,77.06,76.97,76.97,21230.0,69.0039,69.0308,68.9502,68.9502,21230.0
2016-11-16 15:15:00,76.97,77.01,76.97,77.01,22887.0,68.9502,68.986,68.9502,68.986,22887.0
2016-11-16 15:20:00,77.01,77.01,76.98,76.99,22576.0,68.986,68.986,68.9591,68.9681,22576.0
2016-11-16 15:25:00,76.99,76.99,76.95,76.98,26687.0,68.9681,68.9681,68.9323,68.9591,26687.0
2016-11-16 15:30:00,76.99,77.02,76.95,76.96,31679.0,68.9681,68.995,68.9323,68.9412,31679.0
2016-11-16 15:35:00,76.96,77.03,76.95,76.96,35688.0,68.9412,69.0039,68.9323,68.9412,35688.0
2016-11-16 15:40:00,76.96,77.05,76.96,77.02,80729.0,68.9412,69.0219,68.9412,68.995,80729.0
2016-11-16 15:45:00,77.02,77.03,76.97,77.0,53942.0,68.995,69.0039,68.9502,68.9771,53942.0
2016-11-16 15:50:00,77.01,77.01,76.93,76.95,81803.0,68.986,68.986,68.9144,68.9323,81803.0
2016-11-16 15:55:00,76.95,77.02,76.93,77.01,119680.0,68.9323,68.995,68.9144,68.986,119680.0
2016-11-17 09:30:00,77.48,77.68,76.84,77.14,47658.0,69.407,69.5862,68.8337,69.1025,47658.0
2016-11-17 09:35:00,77.04,77.4,77.04,77.22,14649.0,69.0129,69.3354,69.0129,69.1741,14649.0
2016-11-17 09:40:00,77.2,77.31,77.16,77.27,15476.0,69.1562,69.2548,69.1204,69.2189,15476.0
2016-11-17 09:45:00,77.29,77.29,77.17,77.19,5275.0,69.2368,69.2368,69.1293,69.1473,5275.0
2016-11-17 09:50:00,77.19,77.19,77.01,77.06,8535.0,69.1473,69.1473,68.986,69.0308,8535.0
2016-11-17 09:55:00,77.07,77.27,77.06,77.24,10380.0,69.0398,69.2189,69.0308,69.1921,10380.0
2016-11-17 10:00:00,77.23,77.31,77.22,77.28,10549.0,69.1831,69.2548,69.1741,69.2279,10549.0
2016-11-17 10:05:00,77.29,77.29,77.14,77.2,10744.0,69.2368,69.2368,69.1025,69.1562,10744.0
2016-11-17 10:10:00,77.19,77.2,77.11,77.2,8536.0,69.1473,69.1562,69.0756,69.1562,8536.0
2016-11-17 10:15:00,77.21,77.23,77.17,77.23,11540.0,69.1652,69.1831,69.1293,69.1831,11540.0
2016-11-17 10:20:00,77.23,77.23,77.09,77.09,9384.0,69.1831,69.1831,69.0577,69.0577,9384.0
2016-11-17 10:25:00,77.09,77.16,77.06,77.12,8427.0,69.0577,69.1204,69.0308,69.0846,8427.0
2016-11-17 10:30:00,77.1,77.15,77.09,77.15,11979.0,69.0666,69.1114,69.0577,69.1114,11979.0
2016-11-17 10:35:00,77.14,77.19,77.11,77.18,8007.0,69.1025,69.1473,69.0756,69.1383,8007.0
2016-11-17 10:40:00,77.17,77.28,77.1,77.25,21454.0,69.1293,69.2279,69.0666,69.201,21454.0
2016-11-17 10:45:00,77.24,77.29,77.2,77.2,31359.0,69.1921,69.2368,69.1562,69.1562,31359.0
2016-11-17 10:50:00,77.19,77.29,77.15,77.29,16329.0,69.1473,69.2368,69.1114,69.2368,16329.0
2016-11-17 10:55:00,77.29,77.33,77.25,77.27,22349.0,69.2368,69.2727,69.201,69.2189,22349.0
2016-11-17 11:00:00,77.28,77.51,77.26,77.47,34736.0,69.2279,69.4339,69.21,69.3981,34736.0
2016-11-17 11:05:00,77.48,77.53,77.43,77.5,20131.0,69.407,69.4518,69.3623,69.425,20131.0
2016-11-17 11:10:00,77.5,77.53,77.39,77.42,24814.0,69.425,69.4518,69.3264,69.3533,24814.0
2016-11-17 11:15:00,77.42,77.43,77.36,77.41,18796.0,69.3533,69.3623,69.2996,69.3443,18796.0
2016-11-17 11:20:00,77.41,77.58,77.41,77.55,19102.0,69.3443,69.4966,69.3443,69.4698,19102.0
2016-11-17 11:25:00,77.53,77.55,77.5,77.5,11018.0,69.4518,69.4698,69.425,69.425,11018.0
2016-11-17 11:30:00,77.5,77.61,77.48,77.59,12425.0,69.425,69.5235,69.407,69.5056,12425.0
2016-11-17 11:35:00,77.59,77.68,77.53,77.66,17317.0,69.5056,69.5862,69.4518,69.5683,17317.0
2016-11-17 11:40:00,77.66,77.7,77.62,77.67,12626.0,69.5683,69.6041,69.5325,69.5773,12626.0
2016-11-17 11:45:00,77.67,77.75,77.64,77.72,15845.0,69.5773,69.6489,69.5504,69.622,15845.0
2016-11-17 11:50:00,77.71,77.81,77.71,77.8,9997.0,69.6131,69.7027,69.6131,69.6937,9997.0
2016-11-17 11:55:00,77.8,77.84,77.76,77.84,18551.0,69.6937,69.7295,69.6579,69.7295,18551.0
2016-11-17 12:00:00,77.84,77.86,77.82,77.86,14770.0,69.7295,69.7475,69.7116,69.7475,14770.0
2016-11-17 12:05:00,77.87,77.91,77.83,77.9,23078.0,69.7564,69.7922,69.7206,69.7833,23078.0
2016-11-17 12:10:00,77.88,77.96,77.88,77.94,10781.0,69.7654,69.837,69.7654,69.8191,10781.0
2016-11-17 12:15:00,77.94,77.99,77.91,77.93,23570.0,69.8191,69.8639,69.7922,69.8102,23570.0
2016-11-17 12:20:00,77.91,78.05,77.91,78.04,11901.0,69.7922,69.9177,69.7922,69.9087,11901.0
2016-11-17 12:25:00,78.03,78.09,78.01,78.09,20103.0,69.8997,69.9535,69.8818,69.9535,20103.0
2016-11-17 12:30:00,78.09,78.2,78.08,78.19,39525.0,69.9535,70.052,69.9445,70.0431,39525.0
2016-11-17 12:35:00,78.18,78.21,78.14,78.18,52217.0,70.0341,70.061,69.9983,70.0341,52217.0
2016-11-17 12:40:00,78.2,78.25,78.17,78.22,62568.0,70.052,70.0968,70.0252,70.0699,62568.0
2016-11-17 12:45:00,78.2,78.2,78.13,78.17,20111.0,70.052,70.052,69.9893,70.0252,20111.0
2016-11-17 12:50:00,78.17,78.22,78.17,78.22,13546.0,70.0252,70.0699,70.0252,70.0699,13546.0
2016-11-17 12:55:00,78.21,78.29,78.21,78.27,14042.0,70.061,70.1327,70.061,70.1147,14042.0
2016-11-17 13:00:00,78.27,78.36,78.26,78.36,21406.0,70.1147,70.1954,70.1058,70.1954,21406.0
2016-11-17 13:05:00,78.36,78.43,78.35,78.42,22159.0,70.1954,70.2581,70.1864,70.2491,22159.0
2016-11-17 13:10:00,78.42,78.48,78.39,78.46,25486.0,70.2491,70.3029,70.2222,70.2849,25486.0
2016-11-17 13:15:00,78.47,78.51,78.42,78.51,14224.0,70.2939,70.3297,70.2491,70.3297,14224.0
2016-11-17 13:20:00,78.5,78.55,78.48,78.52,15807.0,70.3208,70.3656,70.3029,70.3387,15807.0
2016-11-17 13:25:00,78.52,78.56,78.37,78.44,118719.0,70.3387,70.3745,70.2043,70.267,118719.0
2016-11-17 13:30:00,78.44,78.51,78.41,78.42,14868.0,70.267,70.3297,70.2401,70.2491,14868.0
2016-11-17 13:35:00,78.42,78.43,78.29,78.3,19615.0,70.2491,70.2581,70.1327,70.1416,19615.0
2016-11-17 13:40:00,78.29,78.39,78.27,78.3,16371.0,70.1327,70.2222,70.1147,70.1416,16371.0
2016-11-17 13:45:00,78.3,78.34,78.27,78.32,18436.0,70.1416,70.1774,70.1147,70.1595,18436.0
2016-11-17 13:50:00,78.32,78.57,78.32,78.55,54842.0,70.1595,70.3835,70.1595,70.3656,54842.0
2016-11-17 13:55:00,78.55,78.59,78.48,78.51,43522.0,70.3656,70.4014,70.3029,70.3297,43522.0
2016-11-17 14:00:00,78.51,78.55,78.47,78.47,21654.0,70.3297,70.3656,70.2939,70.2939,21654.0
2016-11-17 14:05:00,78.47,78.55,78.45,78.55,16144.0,70.2939,70.3656,70.276,70.3656,16144.0
2016-11-17 14:10:00,78.53,78.59,78.51,78.51,14645.0,70.3476,70.4014,70.3297,70.3297,14645.0
2016-11-17 14:15:00,78.52,78.58,78.51,78.54,21895.0,70.3387,70.3924,70.3297,70.3566,21895.0
2016-11-17 14:20:00,78.54,78.56,78.43,78.44,70620.0,70.3566,70.3745,70.2581,70.267,70620.0
2016-11-17 14:25:00,78.43,78.46,78.38,78.42,17458.0,70.2581,70.2849,70.2133,70.2491,17458.0
2016-11-17 14:30:00,78.43,78.48,78.4,78.41,19746.0,70.2581,70.3029,70.2312,70.2401,19746.0
2016-11-17 14:35:00,78.42,78.42,78.23,78.23,39999.0,70.2491,70.2491,70.0789,70.0789,39999.0
2016-11-17 14:40:00,78.23,78.25,78.16,78.16,14673.0,70.0789,70.0968,70.0162,70.0162,14673.0
2016-11-17 14:45:00,78.16,78.21,78.16,78.16,18300.0,70.0162,70.061,70.0162,70.0162,18300.0
2016-11-17 14:50:00,78.16,78.16,78.03,78.03,8932.0,70.0162,70.0162,69.8997,69.8997,8932.0
2016-11-17 14:55:00,78.04,78.12,78.03,78.08,19327.0,69.9087,69.9804,69.8997,69.9445,19327.0
2016-11-17 15:00:00,78.07,78.08,77.99,77.99,17126.0,69.9356,69.9445,69.8639,69.8639,17126.0
2016-11-17 15:05:00,78.0,78.02,77.98,77.99,12570.0,69.8729,69.8908,69.855,69.8639,12570.0
2016-11-17 15:10:00,77.99,78.01,77.96,77.98,15807.0,69.8639,69.8818,69.837,69.855,15807.0
2016-11-17 15:15:00,77.99,78.04,77.98,78.02,9693.0,69.8639,69.9087,69.855,69.8908,9693.0
2016-11-17 15:20:00,78.02,78.03,77.91,77.98,19963.0,69.8908,69.8997,69.7922,69.855,19963.0
2016-11-17 15:25:00,77.98,78.01,77.95,77.97,21497.0,69.855,69.8818,69.8281,69.846,21497.0
2016-11-17 15:30:00,77.97,78.0,77.94,77.99,33250.0,69.846,69.8729,69.8191,69.8639,33250.0
2016-11-17 15:35:00,77.99,78.0,77.94,77.95,38774.0,69.8639,69.8729,69.8191,69.8281,38774.0
2016-11-17 15:40:00,77.95,78.01,77.95,77.99,41144.0,69.8281,69.8818,69.8281,69.8639,41144.0
2016-11-17 15:45:00,78.0,78.04,77.96,78.01,48688.0,69.8729,69.9087,69.837,69.8818,48688.0
2016-11-17 15:50:00,78.0,78.09,77.97,78.07,71143.0,69.8729,69.9535,69.846,69.9356,71143.0
2016-11-17 15:55:00,78.07,78.11,78.02,78.11,124676.0,69.9356,69.9714,69.8908,69.9714,124676.0
2016-11-18 09:30:00,77.86,77.97,77.59,77.62,75891.0,69.7475,69.846,69.5056,69.5325,75891.0
2016-11-18 09:35:00,77.59,77.74,77.51,77.59,15842.0,69.5056,69.64,69.4339,69.5056,15842.0
2016-11-18 09:40:00,77.62,77.64,77.46,77.51,29484.0,69.5325,69.5504,69.3891,69.4339,29484.0
2016-11-18 09:45:00,77.49,77.56,77.46,77.52,8447.0,69.416,69.4787,69.3891,69.4429,8447.0
2016-11-18 09:50:00,77.53,77.59,77.49,77.57,8046.0,69.4518,69.5056,69.416,69.4877,8046.0
2016-11-18 09:55:00,77.58,77.66,77.57,77.58,10682.0,69.4966,69.5683,69.4877,69.4966,10682.0
2016-11-18 10:00:00,77.57,77.79,77.55,77.76,21390.0,69.4877,69.6847,69.4698,69.6579,21390.0
2016-11-18 10:05:00,77.75,77.94,77.75,77.92,30391.0,69.6489,69.8191,69.6489,69.8012,30391.0
2016-11-18 10:10:00,77.94,78.02,77.89,78.02,30902.0,69.8191,69.8908,69.7743,69.8908,30902.0
2016-11-18 10:15:00,78.03,78.04,77.91,77.91,15271.0,69.8997,69.9087,69.7922,69.7922,15271.0
2016-11-18 10:20:00,77.9,77.94,77.83,77.84,14995.0,69.7833,69.8191,69.7206,69.7295,14995.0
2016-11-18 10:25:00,77.82,77.84,77.74,77.75,14074.0,69.7116,69.7295,69.64,69.6489,14074.0
2016-11-18 10:30:00,77.75,77.8,77.66,77.72,23161.0,69.6489,69.6937,69.5683,69.622,23161.0
2016-11-18 10:35:00,77.73,77.83,77.7,77.76,20996.0,69.631,69.7206,69.6041,69.6579,20996.0
2016-11-18 10:40:00,77.76,77.8,77.71,77.78,10317.0,69.6579,69.6937,69.6131,69.6758,10317.0
2016-11-18 10:45:00,77.76,77.85,77.75,77.81,9921.0,69.6579,69.7385,69.6489,69.7027,9921.0
2016-11-18 10:50:00,77.82,77.84,77.76,77.83,10928.0,69.7116,69.7295,69.6579,69.7206,10928.0
2016-11-18 10:55:00,77.84,77.9,77.81,77.82,8631.0,69.7295,69.7833,69.7027,69.7116,8631.0
2016-11-18 11:00:00,77.83,77.85,77.79,77.81,7537.0,69.7206,69.7385,69.6847,69.7027,7537.0
2016-11-18 11:05:00,77.8,77.88,77.79,77.88,6253.0,69.6937,69.7654,69.6847,69.7654,6253.0
2016-11-18 11:10:00,77.88,77.88,77.81,77.86,11694.0,69.7654,69.7654,69.7027,69.7475,11694.0
2016-11-18 11:15:00,77.85,77.85,77.78,77.84,9125.0,69.7385,69.7385,69.6758,69.7295,9125.0
2016-11-18 11:20:00,77.84,77.89,77.82,77.84,6251.0,69.7295,69.7743,69.7116,69.7295,6251.0
2016-11-18 11:25:00,77.83,77.89,77.8,77.84,9824.0,69.7206,69.7743,69.6937,69.7295,9824.0
2016-11-18 11:30:00,77.83,77.83,77.77,77.81,6928.0,69.7206,69.7206,69.6668,69.7027,6928.0
2016-11-18 11:35:00,77.8,77.84,77.77,77.83,6351.0,69.6937,69.7295,69.6668,69.7206,6351.0
2016-11-18 11:40:00,77.83,77.85,77.79,77.79,8189.0,69.7206,69.7385,69.6847,69.6847,8189.0
2016-11-18 11:45:00,77.79,77.79,77.75,77.76,5228.0,69.6847,69.6847,69.6489,69.6579,5228.0
2016-11-18 11:50:00,77.75,77.76,77.71,77.73,7929.0,69.6489,69.6579,69.6131,69.631,7929.0
2016-11-18 11:55:00,77.74,77.79,77.72,77.77,13583.0,69.64,69.6847,69.622,69.6668,13583.0
2016-11-18 12:00:00,77.78,77.82,77.77,77.79,12223.0,69.6758,69.7116,69.6668,69.6847,12223.0
2016-11-18 12:05:00,77.79,77.81,77.78,77.81,11060.0,69.6847,69.7027,69.6758,69.7027,11060.0
2016-11-18 12:10:00,77.81,77.86,77.81,77.84,8327.0,69.7027,69.7475,69.7027,69.7295,8327.0
2016-11-18 12:15:00,77.83,77.84,77.81,77.82,4710.0,69.7206,69.7295,69.7027,69.7116,4710.0
2016-11-18 12:20:00,77.82,77.82,77.77,77.78,6494.0,69.7116,69.7116,69.6668,69.6758,6494.0
2016-11-18 12:25:00,77.77,77.81,77.77,77.8,10535.0,69.6668,69.7027,69.6668,69.6937,10535.0
2016-11-18 12:30:00,77.8,77.8,77.74,77.77,8610.0,69.6937,69.6937,69.64,69.6668,8610.0
2016-11-18 12:35:00,77.78,77.78,77.75,77.75,6265.0,69.6758,69.6758,69.6489,69.6489,6265.0
2016-11-18 12:40:00,77.76,77.76,77.74,77.75,10325.0,69.6579,69.6579,69.64,69.6489,10325.0
2016-11-18 12:45:00,77.76,77.82,77.76,77.81,16473.0,69.6579,69.7116,69.6579,69.7027,16473.0
2016-11-18 12:50:00,77.81,77.84,77.78,77.83,10578.0,69.7027,69.7295,69.6758,69.7206,10578.0
2016-11-18 12:55:00,77.82,77.82,77.79,77.81,6544.0,69.7116,69.7116,69.6847,69.7027,6544.0
2016-11-18 13:00:00,77.8,77.81,77.79,77.8,5529.0,69.6937,69.7027,69.6847,69.6937,5529.0
2016-11-18 13:05:00,77.79,77.87,77.78,77.79,8752.0,69.6847,69.7564,69.6758,69.6847,8752.0
2016-11-18 13:10:00,77.78,77.79,77.76,77.79,3855.0,69.6758,69.6847,69.6579,69.6847,3855.0
2016-11-18 13:15:00,77.8,77.8,77.76,77.77,4907.0,69.6937,69.6937,69.6579,69.6668,4907.0
2016-11-18 13:20:00,77.77,77.83,77.76,77.81,6863.0,69.6668,69.7206,69.6579,69.7027,6863.0
2016-11-18 13:25:00,77.8,77.8,77.76,77.77,8474.0,69.6937,69.6937,69.6579,69.6668,8474.0
2016-11-18 13:30:00,77.77,77.8,77.71,77.77,17857.0,69.6668,69.6937,69.6131,69.6668,17857.0
2016-11-18 13:35:00,77.78,77.82,77.77,77.78,9073.0,69.6758,69.7116,69.6668,69.6758,9073.0
2016-11-18 13:40:00,77.78,77.78,77.75,77.76,4402.0,69.6758,69.6758,69.6489,69.6579,4402.0
2016-11-18 13:45:00,77.75,77.82,77.74,77.79,6982.0,69.6489,69.7116,69.64,69.6847,6982.0
2016-11-18 13:50:00,77.79,77.84,77.76,77.76,8218.0,69.6847,69.7295,69.6579,69.6579,8218.0
2016-11-18 13:55:00,77.76,77.81,77.75,77.79,6670.0,69.6579,69.7027,69.6489,69.6847,6670.0
2016-11-18 14:00:00,77.8,77.81,77.69,77.7,33150.0,69.6937,69.7027,69.5952,69.6041,33150.0
2016-11-18 14:05:00,77.69,77.69,77.58,77.58,20810.0,69.5952,69.5952,69.4966,69.4966,20810.0
2016-11-18 14:10:00,77.59,77.68,77.58,77.63,14472.0,69.5056,69.5862,69.4966,69.5414,14472.0
2016-11-18 14:15:00,77.65,77.73,77.63,77.7,24666.0,69.5593,69.631,69.5414,69.6041,24666.0
2016-11-18 14:20:00,77.7,77.76,77.68,77.74,11102.0,69.6041,69.6579,69.5862,69.64,11102.0
2016-11-18 14:25:00,77.75,77.78,77.67,77.67,9807.0,69.6489,69.6758,69.5773,69.5773,9807.0
2016-11-18 14:30:00,77.67,77.77,77.64,77.76,14750.0,69.5773,69.6668,69.5504,69.6579,14750.0
2016-11-18 14:35:00,77.78,77.78,77.72,77.77,8624.0,69.6758,69.6758,69.622,69.6668,8624.0
2016-11-18 14:40:00,77.77,77.8,77.76,77.8,12168.0,69.6668,69.6937,69.6579,69.6937,12168.0
2016-11-18 14:45:00,77.79,77.8,77.76,77.78,12577.0,69.6847,69.6937,69.6579,69.6758,12577.0
2016-11-18 14:50:00,77.77,77.77,77.7,77.71,10478.0,69.6668,69.6668,69.6041,69.6131,10478.0
2016-11-18 14:55:00,77.72,77.72,77.66,77.66,6714.0,69.622,69.622,69.5683,69.5683,6714.0
2016-11-18 15:00:00,77.66,77.7,77.65,77.67,13835.0,69.5683,69.6041,69.5593,69.5773,13835.0
2016-11-18 15:05:00,77.66,77.66,77.58,77.62,11987.0,69.5683,69.5683,69.4966,69.5325,11987.0
2016-11-18 15:10:00,77.6,77.62,77.56,77.58,18620.0,69.5145,69.5325,69.4787,69.4966,18620.0
2016-11-18 15:15:00,77.57,77.63,77.56,77.6,12442.0,69.4877,69.5414,69.4787,69.5145,12442.0
2016-11-18 15:20:00,77.61,77.64,77.6,77.64,14627.0,69.5235,69.5504,69.5145,69.5504,14627.0
2016-11-18 15:25:00,77.64,77.7,77.62,77.68,20120.0,69.5504,69.6041,69.5325,69.5862,20120.0
2016-11-18 15:30:00,77.67,77.7,77.65,77.66,32551.0,69.5773,69.6041,69.5593,69.5683,32551.0
2016-11-18 15:35:00,77.66,77.67,77.62,77.64,20442.0,69.5683,69.5773,69.5325,69.5504,20442.0
2016-11-18 15:40:00,77.63,77.67,77.62,77.64,25153.0,69.5414,69.5773,69.5325,69.5504,25153.0
2016-11-18 15:45:00,77.64,77.65,77.57,77.63,30846.0,69.5504,69.5593,69.4877,69.5414,30846.0
2016-11-18 15:50:00,77.63,77.64,77.52,77.52,35060.0,69.5414,69.5504,69.4429,69.4429,35060.0
2016-11-18 15:55:00,77.52,77.55,77.37,77.43,138182.0,69.4429,69.4698,69.3085,69.3623,138182.0
2016-11-21 09:30:00,77.77,77.78,77.5,77.57,32359.0,69.6668,69.6758,69.425,69.4877,32359.0
2016-11-21 09:35:00,77.59,77.74,77.49,77.66,3826.0,69.5056,69.64,69.416,69.5683,3826.0
2016-11-21 09:40:00,77.68,77.81,77.67,77.74,3934.0,69.5862,69.7027,69.5773,69.64,3934.0
2016-11-21 09:45:00,77.73,77.86,77.73,77.77,27903.0,69.631,69.7475,69.631,69.6668,27903.0
2016-11-21 09:50:00,77.75,77.79,77.68,77.77,28000.0,69.6489,69.6847,69.5862,69.6668,28000.0
2016-11-21 09:55:00,77.75,77.75,77.67,77.67,18118.0,69.6489,69.6489,69.5773,69.5773,18118.0
2016-11-21 10:00:00,77.7,77.82,77.68,77.77,19487.0,69.6041,69.7116,69.5862,69.6668,19487.0
2016-11-21 10:05:00,77.77,77.77,77.69,77.74,27566.0,69.6668,69.6668,69.5952,69.64,27566.0
2016-11-21 10:10:00,77.77,77.91,77.77,77.89,6388.0,69.6668,69.7922,69.6668,69.7743,6388.0
2016-11-21 10:15:00,77.9,78.13,77.88,78.11,21230.0,69.7833,69.9893,69.7654,69.9714,21230.0
2016-11-21 10:20:00,78.13,78.22,78.08,78.17,22866.0,69.9893,70.0699,69.9445,70.0252,22866.0
2016-11-21 10:25:00,78.17,78.22,78.02,78.05,21470.0,70.0252,70.0699,69.8908,69.9177,21470.0
2016-11-21 10:30:00,78.01,78.17,78.01,78.15,17856.0,69.8818,70.0252,69.8818,70.0072,17856.0
2016-11-21 10:35:00,78.1,78.1,77.96,77.96,21279.0,69.9624,69.9624,69.837,69.837,21279.0
2016-11-21 10:40:00,77.96,77.96,77.75,77.79,27662.0,69.837,69.837,69.6489,69.6847,27662.0
2016-11-21 10:45:00,77.79,77.79,77.67,77.7,19435.0,69.6847,69.6847,69.5773,69.6041,19435.0
2016-11-21 10:50:00,77.69,77.73,77.6,77.63,21860.0,69.5952,69.631,69.5145,69.5414,21860.0
2016-11-21 10:55:00,77.66,77.74,77.6,77.62,12220.0,69.5683,69.64,69.5145,69.5325,12220.0
2016-11-21 11:00:00,77.63,77.74,77.59,77.6,27068.0,69.5414,69.64,69.5056,69.5145,27068.0
2016-11-21 11:05:00,77.6,77.66,77.57,77.58,25499.0,69.5145,69.5683,69.4877,69.4966,25499.0
2016-11-21 11:10:00,77.58,77.71,77.56,77.58,77470.0,69.4966,69.6131,69.4787,69.4966,77470.0
2016-11-21 11:15:00,77.58,77.68,77.58,77.64,27109.0,69.4966,69.5862,69.4966,69.5504,27109.0
2016-11-21 11:20:00,77.65,77.7,77.64,77.65,10717.0,69.5593,69.6041,69.5504,69.5593,10717.0
2016-11-21 11:25:00,77.63,77.63,77.55,77.57,5982.0,69.5414,69.5414,69.4698,69.4877,5982.0
2016-11-21 11:30:00,77.55,77.59,77.53,77.55,6431.0,69.4698,69.5056,69.4518,69.4698,6431.0
2016-11-21 11:35:00,77.54,77.57,77.52,77.53,3800.0,69.4608,69.4877,69.4429,69.4518,3800.0
2016-11-21 11:40:00,77.56,77.57,77.48,77.57,7049.0,69.4787,69.4877,69.407,69.4877,7049.0
2016-11-21 11:45:00,77.58,77.59,77.51,77.57,6410.0,69.4966,69.5056,69.4339,69.4877,6410.0
2016-11-21 11:50:00,77.56,77.61,77.56,77.61,12576.0,69.4787,69.5235,69.4787,69.5235,12576.0
2016-11-21 11:55:00,77.6,77.61,77.54,77.61,15522.0,69.5145,69.5235,69.4608,69.5235,15522.0
2016-11-21 12:00:00,77.6,77.61,77.58,77.6,13234.0,69.5145,69.5235,69.4966,69.5145,13234.0
2016-11-21 12:05:00,77.6,77.63,77.58,77.61,8333.0,69.5145,69.5414,69.4966,69.5235,8333.0
2016-11-21 12:10:00,77.61,77.64,77.57,77.62,10302.0,69.5235,69.5504,69.4877,69.5325,10302.0
2016-11-21 12:15:00,77.64,77.64,77.59,77.62,9119.0,69.5504,69.5504,69.5056,69.5325,9119.0
2016-11-21 12:20:00,77.62,77.62,77.55,77.58,6222.0,69.5325,69.5325,69.4698,69.4966,6222.0
2016-11-21 12:25:00,77.58,77.6,77.54,77.59,9000.0,69.4966,69.5145,69.4608,69.5056,9000.0
2016-11-21 12:30:00,77.6,77.68,77.6,77.66,6810.0,69.5145,69.5862,69.5145,69.5683,6810.0
2016-11-21 12:35:00,77.67,77.73,77.65,77.72,13852.0,69.5773,69.631,69.5593,69.622,13852.0
2016-11-21 12:40:00,77.72,77.76,77.62,77.73,20341.0,69.622,69.6579,69.5325,69.631,20341.0
2016-11-21 12:45:00,77.72,77.74,77.69,77.71,6708.0,69.622,69.64,69.5952,69.6131,6708.0
2016-11-21 12:50:00,77.7,77.7,77.64,77.64,10440.0,69.6041,69.6041,69.5504,69.5504,10440.0
2016-11-21 12:55:00,77.66,77.76,77.66,77.75,6384.0,69.5683,69.6579,69.5683,69.6489,6384.0
2016-11-21 13:00:00,77.75,77.77,77.7,77.73,9724.0,69.6489,69.6668,69.6041,69.631,9724.0
2016-11-21 13:05:00,77.72,77.78,77.72,77.78,9010.0,69.622,69.6758,69.622,69.6758,9010.0
2016-11-21 13:10:00,77.79,77.81,77.77,77.78,2311.0,69.6847,69.7027,69.6668,69.6758,2311.0
2016-11-21 13:15:00,77.78,77.84,77.78,77.81,6270.0,69.6758,69.7295,69.6758,69.7027,6270.0
2016-11-21 13:20:00,77.79,77.85,77.79,77.84,4228.0,69.6847,69.7385,69.6847,69.7295,4228.0
2016-11-21 13:25:00,77.83,77.83,77.73,77.73,8956.0,69.7206,69.7206,69.631,69.631,8956.0
2016-11-21 13:30:00,77.71,77.73,77.7,77.71,2900.0,69.6131,69.631,69.6041,69.6131,2900.0
2016-11-21 13:35:00,77.72,77.78,77.71,77.78,5125.0,69.622,69.6758,69.6131,69.6758,5125.0
2016-11-21 13:40:00,77.77,77.78,77.75,77.77,3029.0,69.6668,69.6758,69.6489,69.6668,3029.0
2016-11-21 13:45:00,77.79,77.81,77.71,77.81,8303.0,69.6847,69.7027,69.6131,69.7027,8303.0
2016-11-21 13:50:00,77.79,77.79,77.75,77.76,7908.0,69.6847,69.6847,69.6489,69.6579,7908.0
2016-11-21 13:55:00,77.76,77.78,77.75,77.78,5307.0,69.6579,69.6758,69.6489,69.6758,5307.0
2016-11-21 14:00:00,77.75,77.78,77.75,77.78,8193.0,69.6489,69.6758,69.6489,69.6758,8193.0
2016-11-21 14:05:00,77.76,77.78,77.73,77.76,14827.0,69.6579,69.6758,69.631,69.6579,14827.0
2016-11-21 14:10:00,77.78,77.79,77.75,77.76,6992.0,69.6758,69.6847,69.6489,69.6579,6992.0
2016-11-21 14:15:00,77.75,77.84,77.74,77.84,10123.0,69.6489,69.7295,69.64,69.7295,10123.0
2016-11-21 14:20:00,77.84,77.84,77.79,77.8,6100.0,69.7295,69.7295,69.6847,69.6937,6100.0
2016-11-21 14:25:00,77.82,77.87,77.79,77.79,6348.0,69.7116,69.7564,69.6847,69.6847,6348.0
2016-11-21 14:30:00,77.79,77.83,77.79,77.8,2400.0,69.6847,69.7206,69.6847,69.6937,2400.0
2016-11-21 14:35:00,77.79,77.8,77.76,77.76,6924.0,69.6847,69.6937,69.6579,69.6579,6924.0
2016-11-21 14:40:00,77.76,77.77,77.71,77.73,7554.0,69.6579,69.6668,69.6131,69.631,7554.0
2016-11-21 14:45:00,77.74,77.76,77.72,77.75,3987.0,69.64,69.6579,69.622,69.6489,3987.0
2016-11-21 14:50:00,77.75,77.75,77.72,77.74,5056.0,69.6489,69.6489,69.622,69.64,5056.0
2016-11-21 14:55:00,77.74,77.74,77.65,77.67,5719.0,69.64,69.64,69.5593,69.5773,5719.0
2016-11-21 15:00:00,77.67,77.67,77.64,77.66,4493.0,69.5773,69.5773,69.5504,69.5683,4493.0
2016-11-21 15:05:00,77.66,77.7,77.63,77.67,4594.0,69.5683,69.6041,69.5414,69.5773,4594.0
2016-11-21 15:10:00,77.66,77.67,77.62,77.65,4636.0,69.5683,69.5773,69.5325,69.5593,4636.0
2016-11-21 15:15:00,77.63,77.65,77.59,77.62,7757.0,69.5414,69.5593,69.5056,69.5325,7757.0
2016-11-21 15:20:00,77.62,77.63,77.59,77.62,5888.0,69.5325,69.5414,69.5056,69.5325,5888.0
2016-11-21 15:25:00,77.61,77.62,77.58,77.6,10428.0,69.5235,69.5325,69.4966,69.5145,10428.0
2016-11-21 15:30:00,77.61,77.7,77.61,77.67,18194.0,69.5235,69.6041,69.5235,69.5773,18194.0
2016-11-21 15:35:00,77.67,77.74,77.67,77.74,9754.0,69.5773,69.64,69.5773,69.64,9754.0
2016-11-21 15:40:00,77.75,77.76,77.69,77.71,19325.0,69.6489,69.6579,69.5952,69.6131,19325.0
2016-11-21 15:45:00,77.71,77.75,77.7,77.75,12457.0,69.6131,69.6489,69.6041,69.6489,12457.0
2016-11-21 15:50:00,77.75,77.8,77.73,77.79,24163.0,69.6489,69.6937,69.631,69.6847,24163.0
2016-11-21 15:55:00,77.8,77.83,77.78,77.8,52661.0,69.6937,69.7206,69.6758,69.6937,52661.0
2016-11-22 09:30:00,77.9,78.03,77.67,77.72,44976.0,69.7833,69.8997,69.5773,69.622,44976.0
2016-11-22 09:35:00,77.72,77.81,77.65,77.73,11689.0,69.622,69.7027,69.5593,69.631,11689.0
2016-11-22 09:40:00,77.73,77.81,77.61,77.65,11279.0,69.631,69.7027,69.5235,69.5593,11279.0
2016-11-22 09:45:00,77.67,77.9,77.67,77.88,5376.0,69.5773,69.7833,69.5773,69.7654,5376.0
2016-11-22 09:50:00,77.86,77.95,77.78,77.94,7758.0,69.7475,69.8281,69.6758,69.8191,7758.0
2016-11-22 09:55:00,77.94,77.99,77.87,77.87,11783.0,69.8191,69.8639,69.7564,69.7564,11783.0
2016-11-22 10:00:00,77.87,77.94,77.86,77.94,7486.0,69.7564,69.8191,69.7475,69.8191,7486.0
2016-11-22 10:05:00,77.94,77.98,77.85,77.89,11380.0,69.8191,69.855,69.7385,69.7743,11380.0
2016-11-22 10:10:00,77.89,77.99,77.89,77.99,15399.0,69.7743,69.8639,69.7743,69.8639,15399.0
2016-11-22 10:15:00,77.98,78.02,77.94,78.01,11262.0,69.855,69.8908,69.8191,69.8818,11262.0
2016-11-22 10:20:00,78.02,78.02,77.94,77.97,13153.0,69.8908,69.8908,69.8191,69.846,13153.0
2016-11-22 10:25:00,77.96,77.99,77.93,77.94,27460.0,69.837,69.8639,69.8102,69.8191,27460.0
2016-11-22 10:30:00,77.97,78.0,77.94,77.95,11209.0,69.846,69.8729,69.8191,69.8281,11209.0
2016-11-22 10:35:00,77.94,77.97,77.91,77.92,25935.0,69.8191,69.846,69.7922,69.8012,25935.0
2016-11-22 10:40:00,77.96,78.0,77.94,78.0,11758.0,69.837,69.8729,69.8191,69.8729,11758.0
2016-11-22 10:45:00,78.0,78.03,77.92,77.95,34587.0,69.8729,69.8997,69.8012,69.8281,34587.0
2016-11-22 10:50:00,77.95,77.96,77.91,77.93,11547.0,69.8281,69.837,69.7922,69.8102,11547.0
2016-11-22 10:55:00,77.91,77.93,77.9,77.93,10958.0,69.7922,69.8102,69.7833,69.8102,10958.0
2016-11-22 11:00:00,77.93,77.94,77.9,77.92,20718.0,69.8102,69.8191,69.7833,69.8012,20718.0
2016-11-22 11:05:00,77.91,77.95,77.9,77.94,10498.0,69.7922,69.8281,69.7833,69.8191,10498.0
2016-11-22 11:10:00,77.94,77.95,77.91,77.94,9916.0,69.8191,69.8281,69.7922,69.8191,9916.0
2016-11-22 11:15:00,77.94,78.01,77.94,77.98,5114.0,69.8191,69.8818,69.8191,69.855,5114.0
2016-11-22 11:20:00,77.98,77.98,77.92,77.95,10749.0,69.855,69.855,69.8012,69.8281,10749.0
2016-11-22 11:25:00,77.95,77.97,77.92,77.92,6271.0,69.8281,69.846,69.8012,69.8012,6271.0
2016-11-22 11:30:00,77.92,77.94,77.84,77.84,14055.0,69.8012,69.8191,69.7295,69.7295,14055.0
2016-11-22 11:35:00,77.83,77.83,77.73,77.77,8182.0,69.7206,69.7206,69.631,69.6668,8182.0
2016-11-22 11:40:00,77.77,77.77,77.72,77.76,11055.0,69.6668,69.6668,69.622,69.6579,11055.0
2016-11-22 11:45:00,77.75,77.78,77.71,77.73,14053.0,69.6489,69.6758,69.6131,69.631,14053.0
2016-11-22 11:50:00,77.73,77.79,77.73,77.79,6738.0,69.631,69.6847,69.631,69.6847,6738.0
2016-11-22 11:55:00,77.77,77.78,77.74,77.74,16789.0,69.6668,69.6758,69.64,69.64,16789.0
2016-11-22 12:00:00,77.73,77.73,77.65,77.66,6481.0,69.631,69.631,69.5593,69.5683,6481.0
2016-11-22 12:05:00,77.69,77.73,77.67,77.67,6412.0,69.5952,69.631,69.5773,69.5773,6412.0
2016-11-22 12:10:00,77.67,77.67,77.6,77.6,4365.0,69.5773,69.5773,69.5145,69.5145,4365.0
2016-11-22 12:15:00,77.6,77.62,77.59,77.61,6086.0,69.5145,69.5325,69.5056,69.5235,6086.0
2016-11-22 12:20:00,77.61,77.68,77.6,77.62,12091.0,69.5235,69.5862,69.5145,69.5325,12091.0
2016-11-22 12:25:00,77.62,77.64,77.6,77.6,5528.0,69.5325,69.5504,69.5145,69.5145,5528.0
2016-11-22 12:30:00,77.61,77.69,77.61,77.66,56300.0,69.5235,69.5952,69.5235,69.5683,56300.0
2016-11-22 12:35:00,77.66,77.66,77.57,77.6,5763.0,69.5683,69.5683,69.4877,69.5145,5763.0
2016-11-22 12:40:00,77.6,77.61,77.59,77.6,2062.0,69.5145,69.5235,69.5056,69.5145,2062.0
2016-11-22 12:45:00,77.61,77.66,77.61,77.61,6658.0,69.5235,69.5683,69.5235,69.5235,6658.0
2016-11-22 12:50:00,77.61,77.61,77.58,77.61,30702.0,69.5235,69.5235,69.4966,69.5235,30702.0
2016-11-22 12:55:00,77.61,77.63,77.58,77.62,6997.0,69.5235,69.5414,69.4966,69.5325,6997.0
2016-11-22 13:00:00,77.63,77.64,77.57,77.6,6624.0,69.5414,69.5504,69.4877,69.5145,6624.0
2016-11-22 13:05:00,77.59,77.65,77.59,77.59,5500.0,69.5056,69.5593,69.5056,69.5056,5500.0
2016-11-22 13:10:00,77.6,77.63,77.58,77.59,6849.0,69.5145,69.5414,69.4966,69.5056,6849.0
2016-11-22 13:15:00,77.6,77.63,77.54,77.54,9805.0,69.5145,69.5414,69.4608,69.4608,9805.0
2016-11-22 13:20:00,77.54,77.55,77.48,77.48,7482.0,69.4608,69.4698,69.407,69.407,7482.0
2016-11-22 13:25:00,77.49,77.54,77.47,77.48,9531.0,69.416,69.4608,69.3981,69.407,9531.0
2016-11-22 13:30:00,77.48,77.59,77.46,77.58,9945.0,69.407,69.5056,69.3891,69.4966,9945.0
2016-11-22 13:35:00,77.59,77.65,77.58,77.65,7833.0,69.5056,69.5593,69.4966,69.5593,7833.0
2016-11-22 13:40:00,77.63,77.7,77.62,77.7,9067.0,69.5414,69.6041,69.5325,69.6041,9067.0
2016-11-22 13:45:00,77.7,77.72,77.66,77.69,6922.0,69.6041,69.622,69.5683,69.5952,6922.0
2016-11-22 13:50:00,77.7,77.74,77.69,77.72,5761.0,69.6041,69.64,69.5952,69.622,5761.0
2016-11-22 13:55:00,77.74,77.74,77.66,77.67,7808.0,69.64,69.64,69.5683,69.5773,7808.0
2016-11-22 14:00:00,77.66,77.66,77.57,77.58,7183.0,69.5683,69.5683,69.4877,69.4966,7183.0
2016-11-22 14:05:00,77.57,77.61,77.53,77.59,15677.0,69.4877,69.5235,69.4518,69.5056,15677.0
2016-11-22 14:10:00,77.58,77.58,77.5,77.51,10290.0,69.4966,69.4966,69.425,69.4339,10290.0
2016-11-22 14:15:00,77.51,77.59,77.51,77.52,14687.0,69.4339,69.5056,69.4339,69.4429,14687.0
2016-11-22 14:20:00,77.52,77.53,77.48,77.49,6930.0,69.4429,69.4518,69.407,69.416,6930.0
2016-11-22 14:25:00,77.49,77.58,77.49,77.58,9106.0,69.416,69.4966,69.416,69.4966,9106.0
2016-11-22 14:30:00,77.57,77.61,77.55,77.58,12328.0,69.4877,69.5235,69.4698,69.4966,12328.0
2016-11-22 14:35:00,77.59,77.67,77.57,77.67,19566.0,69.5056,69.5773,69.4877,69.5773,19566.0
2016-11-22 14:40:00,77.68,77.73,77.66,77.73,5710.0,69.5862,69.631,69.5683,69.631,5710.0
2016-11-22 14:45:00,77.72,77.72,77.68,77.7,9535.0,69.622,69.622,69.5862,69.6041,9535.0
2016-11-22 14:50:00,77.7,77.72,77.68,77.7,7080.0,69.6041,69.622,69.5862,69.6041,7080.0
2016-11-22 14:55:00,77.69,77.74,77.69,77.7,14795.0,69.5952,69.64,69.5952,69.6041,14795.0
2016-11-22 15:00:00,77.69,77.72,77.67,77.71,248186.0,69.5952,69.622,69.5773,69.6131,248186.0
2016-11-22 15:05:00,77.71,77.84,77.71,77.77,21712.0,69.6131,69.7295,69.6131,69.6668,21712.0
2016-11-22 15:10:00,77.79,77.86,77.79,77.86,13723.0,69.6847,69.7475,69.6847,69.7475,13723.0
2016-11-22 15:15:00,77.86,77.88,77.84,77.88,11228.0,69.7475,69.7654,69.7295,69.7654,11228.0
2016-11-22 15:20:00,77.88,77.91,77.81,77.83,17245.0,69.7654,69.7922,69.7027,69.7206,17245.0
2016-11-22 15:25:00,77.83,77.83,77.73,77.75,26069.0,69.7206,69.7206,69.631,69.6489,26069.0
2016-11-22 15:30:00,77.74,77.83,77.73,77.83,26386.0,69.64,69.7206,69.631,69.7206,26386.0
2016-11-22 15:35:00,77.83,77.84,77.73,77.73,26133.0,69.7206,69.7295,69.631,69.631,26133.0
2016-11-22 15:40:00,77.73,77.77,77.72,77.75,28236.0,69.631,69.6668,69.622,69.6489,28236.0
2016-11-22 15:45:00,77.75,77.79,77.74,77.78,44876.0,69.6489,69.6847,69.64,69.6758,44876.0
2016-11-22 15:50:00,77.78,77.86,77.78,77.83,49567.0,69.6758,69.7475,69.6758,69.7206,49567.0
2016-11-22 15:55:00,77.83,77.84,77.71,77.73,91813.0,69.7206,69.7295,69.6131,69.631,91813.0
2016-11-23 09:30:00,77.61,78.08,77.61,77.99,48898.0,69.5235,69.9445,69.5235,69.8639,48898.0
2016-11-23 09:35:00,77.92,78.07,77.9,78.07,9442.0,69.8012,69.9356,69.7833,69.9356,9442.0
2016-11-23 09:40:00,78.04,78.06,77.9,78.03,17403.0,69.9087,69.9266,69.7833,69.8997,17403.0
2016-11-23 09:45:00,78.06,78.06,77.92,77.96,14230.0,69.9266,69.9266,69.8012,69.837,14230.0
2016-11-23 09:50:00,77.95,77.97,77.9,77.97,8278.0,69.8281,69.846,69.7833,69.846,8278.0
2016-11-23 09:55:00,78.0,78.04,77.94,77.96,12105.0,69.8729,69.9087,69.8191,69.837,12105.0
2016-11-23 10:00:00,77.95,78.12,77.95,78.09,27844.0,69.8281,69.9804,69.8281,69.9535,27844.0
2016-11-23 10:05:00,78.09,78.15,78.04,78.12,10653.0,69.9535,70.0072,69.9087,69.9804,10653.0
2016-11-23 10:10:00,78.13,78.16,78.11,78.11,17226.0,69.9893,70.0162,69.9714,69.9714,17226.0
2016-11-23 10:15:00,78.13,78.2,78.12,78.14,13070.0,69.9893,70.052,69.9804,69.9983,13070.0
2016-11-23 10:20:00,78.15,78.25,78.15,78.18,18392.0,70.0072,70.0968,70.0072,70.0341,18392.0
2016-11-23 10:25:00,78.17,78.33,78.17,78.31,13697.0,70.0252,70.1685,70.0252,70.1506,13697.0
2016-11-23 10:30:00,78.3,78.38,78.3,78.35,11287.0,70.1416,70.2133,70.1416,70.1864,11287.0
2016-11-23 10:35:00,78.34,78.37,78.3,78.3,16145.0,70.1774,70.2043,70.1416,70.1416,16145.0
2016-11-23 10:40:00,78.3,78.31,78.25,78.28,8226.0,70.1416,70.1506,70.0968,70.1237,8226.0
2016-11-23 10:45:00,78.28,78.29,78.18,78.18,13066.0,70.1237,70.1327,70.0341,70.0341,13066.0
2016-11-23 10:50:00,78.18,78.24,78.18,78.24,8491.0,70.0341,70.0879,70.0341,70.0879,8491.0
2016-11-23 10:55:00,78.25,78.25,78.12,78.15,13944.0,70.0968,70.0968,69.9804,70.0072,13944.0
2016-11-23 11:00:00,78.16,78.31,78.14,78.3,11095.0,70.0162,70.1506,69.9983,70.1416,11095.0
2016-11-23 11:05:00,78.31,78.32,78.25,78.25,9061.0,70.1506,70.1595,70.0968,70.0968,9061.0
2016-11-23 11:10:00,78.25,78.26,78.17,78.26,6208.0,70.0968,70.1058,70.0252,70.1058,6208.0
2016-11-23 11:15:00,78.22,78.26,78.21,78.26,5311.0,70.0699,70.1058,70.061,70.1058,5311.0
2016-11-23 11:20:00,78.24,78.28,78.22,78.25,9244.0,70.0879,70.1237,70.0699,70.0968,9244.0
2016-11-23 11:25:00,78.25,78.25,78.17,78.17,7050.0,70.0968,70.0968,70.0252,70.0252,7050.0
2016-11-23 11:30:00,78.17,78.25,78.17,78.23,8319.0,70.0252,70.0968,70.0252,70.0789,8319.0
2016-11-23 11:35:00,78.24,78.24,78.19,78.22,10277.0,70.0879,70.0879,70.0431,70.0699,10277.0
2016-11-23 11:40:00,78.22,78.22,78.17,78.19,11586.0,70.0699,70.0699,70.0252,70.0431,11586.0
2016-11-23 11:45:00,78.18,78.2,78.16,78.19,4034.0,70.0341,70.052,70.0162,70.0431,4034.0
2016-11-23 11:50:00,78.19,78.21,78.18,78.21,1961.0,70.0431,70.061,70.0341,70.061,1961.0
2016-11-23 11:55:00,78.21,78.36,78.21,78.36,19762.0,70.061,70.1954,70.061,70.1954,19762.0
2016-11-23 12:00:00,78.36,78.36,78.31,78.34,10658.0,70.1954,70.1954,70.1506,70.1774,10658.0
2016-11-23 12:05:00,78.34,78.4,78.33,78.38,9967.0,70.1774,70.2312,70.1685,70.2133,9967.0
2016-11-23 12:10:00,78.38,78.38,78.31,78.31,6907.0,70.2133,70.2133,70.1506,70.1506,6907.0
2016-11-23 12:15:00,78.31,78.4,78.31,78.34,8150.0,70.1506,70.2312,70.1506,70.1774,8150.0
2016-11-23 12:20:00,78.34,78.35,78.33,78.34,3377.0,70.1774,70.1864,70.1685,70.1774,3377.0
2016-11-23 12:25:00,78.35,78.35,78.3,78.3,4000.0,70.1864,70.1864,70.1416,70.1416,4000.0
2016-11-23 12:30:00,78.31,78.32,78.24,78.24,3850.0,70.1506,70.1595,70.0879,70.0879,3850.0
2016-11-23 12:35:00,78.25,78.27,78.21,78.21,3970.0,70.0968,70.1147,70.061,70.061,3970.0
2016-11-23 12:40:00,78.21,78.22,78.16,78.21,20859.0,70.061,70.0699,70.0162,70.061,20859.0
2016-11-23 12:45:00,78.22,78.25,78.2,78.2,4959.0,70.0699,70.0968,70.052,70.052,4959.0
2016-11-23 12:50:00,78.19,78.19,78.14,78.16,13376.0,70.0431,70.0431,69.9983,70.0162,13376.0
2016-11-23 12:55:00,78.16,78.22,78.15,78.19,7298.0,70.0162,70.0699,70.0072,70.0431,7298.0
2016-11-23 13:00:00,78.19,78.2,78.15,78.15,12467.0,70.0431,70.052,70.0072,70.0072,12467.0
2016-11-23 13:05:00,78.15,78.15,78.08,78.09,7800.0,70.0072,70.0072,69.9445,69.9535,7800.0
2016-11-23 13:10:00,78.09,78.1,78.05,78.09,11301.0,69.9535,69.9624,69.9177,69.9535,11301.0
2016-11-23 13:15:00,78.1,78.21,78.1,78.2,7151.0,69.9624,70.061,69.9624,70.052,7151.0
2016-11-23 13:20:00,78.21,78.22,78.15,78.16,8186.0,70.061,70.0699,70.0072,70.0162,8186.0
2016-11-23 13:25:00,78.17,78.2,78.15,78.2,9699.0,70.0252,70.052,70.0072,70.052,9699.0
2016-11-23 13:30:00,78.2,78.2,78.14,78.15,9816.0,70.052,70.052,69.9983,70.0072,9816.0
2016-11-23 13:35:00,78.15,78.15,78.1,78.11,8110.0,70.0072,70.0072,69.9624,69.9714,8110.0
2016-11-23 13:40:00,78.11,78.12,78.01,78.03,7326.0,69.9714,69.9804,69.8818,69.8997,7326.0
2016-11-23 13:45:00,78.02,78.02,77.94,77.94,5950.0,69.8908,69.8908,69.8191,69.8191,5950.0
2016-11-23 13:50:00,77.94,77.94,77.86,77.86,10680.0,69.8191,69.8191,69.7475,69.7475,10680.0
2016-11-23 13:55:00,77.86,77.9,77.85,77.9,7341.0,69.7475,69.7833,69.7385,69.7833,7341.0
2016-11-23 14:00:00,77.89,77.98,77.89,77.98,9994.0,69.7743,69.855,69.7743,69.855,9994.0
2016-11-23 14:05:00,77.96,78.04,77.96,77.99,10687.0,69.837,69.9087,69.837,69.8639,10687.0
2016-11-23 14:10:00,77.99,77.99,77.87,77.96,12414.0,69.8639,69.8639,69.7564,69.837,12414.0
2016-11-23 14:15:00,77.96,77.96,77.89,77.92,10482.0,69.837,69.837,69.7743,69.8012,10482.0
2016-11-23 14:20:00,77.91,77.92,77.86,77.89,15650.0,69.7922,69.8012,69.7475,69.7743,15650.0
2016-11-23 14:25:00,77.9,77.91,77.84,77.86,9558.0,69.7833,69.7922,69.7295,69.7475,9558.0
2016-11-23 14:30:00,77.87,77.95,77.86,77.92,9887.0,69.7564,69.8281,69.7475,69.8012,9887.0
2016-11-23 14:35:00,77.91,77.92,77.81,77.81,8784.0,69.7922,69.8012,69.7027,69.7027,8784.0
2016-11-23 14:40:00,77.83,77.87,77.81,77.87,9372.0,69.7206,69.7564,69.7027,69.7564,9372.0
2016-11-23 14:45:00,77.87,77.9,77.83,77.84,7748.0,69.7564,69.7833,69.7206,69.7295,7748.0
2016-11-23 14:50:00,77.85,77.85,77.8,77.82,11755.0,69.7385,69.7385,69.6937,69.7116,11755.0
2016-11-23 14:55:00,77.81,77.81,77.73,77.77,9534.0,69.7027,69.7027,69.631,69.6668,9534.0
2016-11-23 15:00:00,77.78,77.82,77.77,77.81,8090.0,69.6758,69.7116,69.6668,69.7027,8090.0
2016-11-23 15:05:00,77.81,77.82,77.76,77.77,10232.0,69.7027,69.7116,69.6579,69.6668,10232.0
2016-11-23 15:10:00,77.77,77.77,77.68,77.73,9385.0,69.6668,69.6668,69.5862,69.631,9385.0
2016-11-23 15:15:00,77.73,77.77,77.72,77.75,7877.0,69.631,69.6668,69.622,69.6489,7877.0
2016-11-23 15:20:00,77.74,77.8,77.74,77.8,13026.0,69.64,69.6937,69.64,69.6937,13026.0
2016-11-23 15:25:00,77.8,77.81,77.77,77.77,12181.0,69.6937,69.7027,69.6668,69.6668,12181.0
2016-11-23 15:30:00,77.78,77.81,77.75,77.75,12768.0,69.6758,69.7027,69.6489,69.6489,12768.0
2016-11-23 15:35:00,77.76,77.79,77.74,77.75,11956.0,69.6579,69.6847,69.64,69.6489,11956.0
2016-11-23 15:40:00,77.76,77.8,77.73,77.78,15754.0,69.6579,69.6937,69.631,69.6758,15754.0
2016-11-23 15:45:00,77.79,77.84,77.79,77.81,23163.0,69.6847,69.7295,69.6847,69.7027,23163.0
2016-11-23 15:50:00,77.82,77.83,77.72,77.73,33758.0,69.7116,69.7206,69.622,69.631,33758.0
2016-11-23 15:55:00,77.73,77.78,77.7,77.76,82675.0,69.631,69.6758,69.6041,69.6579,82675.0
2016-11-25 09:30:00,78.0,78.3,78.0,78.22,39401.0,69.8729,70.1416,69.8729,70.0699,39401.0
2016-11-25 09:35:00,78.23,78.35,78.21,78.31,4485.0,70.0789,70.1864,70.061,70.1506,4485.0
2016-11-25 09:40:00,78.31,78.5,78.31,78.33,13574.0,70.1506,70.3208,70.1506,70.1685,13574.0
2016-11-25 09:45:00,78.33,78.39,78.24,78.3,31794.0,70.1685,70.2222,70.0879,70.1416,31794.0
2016-11-25 09:50:00,78.3,78.32,78.2,78.2,8665.0,70.1416,70.1595,70.052,70.052,8665.0
2016-11-25 09:55:00,78.23,78.34,78.23,78.32,22270.0,70.0789,70.1774,70.0789,70.1595,22270.0
2016-11-25 10:00:00,78.32,78.39,78.27,78.38,30406.0,70.1595,70.2222,70.1147,70.2133,30406.0
2016-11-25 10:05:00,78.37,78.42,78.34,78.42,8326.0,70.2043,70.2491,70.1774,70.2491,8326.0
2016-11-25 10:10:00,78.43,78.47,78.42,78.45,8991.0,70.2581,70.2939,70.2491,70.276,8991.0
2016-11-25 10:15:00,78.45,78.52,78.44,78.47,12364.0,70.276,70.3387,70.267,70.2939,12364.0
2016-11-25 10:20:00,78.46,78.66,78.45,78.64,13552.0,70.2849,70.4641,70.276,70.4462,13552.0
2016-11-25 10:25:00,78.64,78.64,78.57,78.58,9629.0,70.4462,70.4462,70.3835,70.3924,9629.0
2016-11-25 10:30:00,78.59,78.62,78.56,78.56,15311.0,70.4014,70.4283,70.3745,70.3745,15311.0
2016-11-25 10:35:00,78.55,78.59,78.51,78.51,3042.0,70.3656,70.4014,70.3297,70.3297,3042.0
2016-11-25 10:40:00,78.51,78.54,78.48,78.52,8794.0,70.3297,70.3566,70.3029,70.3387,8794.0
2016-11-25 10:45:00,78.52,78.63,78.51,78.57,15863.0,70.3387,70.4372,70.3297,70.3835,15863.0
2016-11-25 10:50:00,78.55,78.63,78.54,78.54,5703.0,70.3656,70.4372,70.3566,70.3566,5703.0
2016-11-25 10:55:00,78.56,78.62,78.55,78.6,10117.0,70.3745,70.4283,70.3656,70.4104,10117.0
2016-11-25 11:00:00,78.58,78.6,78.46,78.51,13792.0,70.3924,70.4104,70.2849,70.3297,13792.0
2016-11-25 11:05:00,78.49,78.5,78.38,78.4,6049.0,70.3118,70.3208,70.2133,70.2312,6049.0
2016-11-25 11:10:00,78.39,78.47,78.37,78.47,9156.0,70.2222,70.2939,70.2043,70.2939,9156.0
2016-11-25 11:15:00,78.47,78.47,78.39,78.42,8122.0,70.2939,70.2939,70.2222,70.2491,8122.0
2016-11-25 11:20:00,78.41,78.46,78.39,78.42,9506.0,70.2401,70.2849,70.2222,70.2491,9506.0
2016-11-25 11:25:00,78.42,78.44,78.37,78.4,5294.0,70.2491,70.267,70.2043,70.2312,5294.0
2016-11-25 11:30:00,78.4,78.41,78.3,78.3,6664.0,70.2312,70.2401,70.1416,70.1416,6664.0
2016-11-25 11:35:00,78.31,78.36,78.27,78.35,12254.0,70.1506,70.1954,70.1147,70.1864,12254.0
2016-11-25 11:40:00,78.36,78.42,78.33,78.4,31230.0,70.1954,70.2491,70.1685,70.2312,31230.0
2016-11-25 11:45:00,78.39,78.56,78.38,78.53,18409.0,70.2222,70.3745,70.2133,70.3476,18409.0
2016-11-25 11:50:00,78.52,78.59,78.51,78.59,11023.0,70.3387,70.4014,70.3297,70.4014,11023.0
2016-11-25 11:55:00,78.58,78.67,78.56,78.65,15261.0,70.3924,70.4731,70.3745,70.4551,15261.0
2016-11-25 12:00:00,78.66,78.67,78.6,78.61,10909.0,70.4641,70.4731,70.4104,70.4193,10909.0
2016-11-25 12:05:00,78.62,78.66,78.58,78.61,10700.0,70.4283,70.4641,70.3924,70.4193,10700.0
2016-11-25 12:10:00,78.6,78.73,78.6,78.71,17955.0,70.4104,70.5268,70.4104,70.5089,17955.0
2016-11-25 12:15:00,78.72,78.78,78.67,78.78,13240.0,70.5178,70.5716,70.4731,70.5716,13240.0
2016-11-25 12:20:00,78.78,78.78,78.7,78.7,11748.0,70.5716,70.5716,70.4999,70.4999,11748.0
2016-11-25 12:25:00,78.7,78.74,78.63,78.63,11759.0,70.4999,70.5358,70.4372,70.4372,11759.0
2016-11-25 12:30:00,78.64,78.67,78.54,78.59,23695.0,70.4462,70.4731,70.3566,70.4014,23695.0
2016-11-25 12:35:00,78.58,78.61,78.54,78.55,14065.0,70.3924,70.4193,70.3566,70.3656,14065.0
2016-11-25 12:40:00,78.54,78.59,78.51,78.54,11235.0,70.3566,70.4014,70.3297,70.3566,11235.0
2016-11-25 12:45:00,78.53,78.61,78.48,78.61,33689.0,70.3476,70.4193,70.3029,70.4193,33689.0
2016-11-25 12:50:00,78.61,78.62,78.58,78.62,22753.0,70.4193,70.4283,70.3924,70.4283,22753.0
2016-11-25 12:55:00,78.62,78.72,78.61,78.65,54298.0,70.4283,70.5178,70.4193,70.4551,54298.0
2016-11-28 09:30:00,78.17,78.34,78.03,78.34,28544.0,70.3287,70.4816,70.2027,70.4816,28544.0
2016-11-28 09:35:00,78.33,78.4,78.12,78.3,9414.0,70.4726,70.5356,70.2837,70.4456,9414.0
2016-11-28 09:40:00,78.28,78.42,78.15,78.42,19779.0,70.4276,70.5536,70.3107,70.5536,19779.0
2016-11-28 09:45:00,78.35,78.39,78.21,78.21,10129.0,70.4906,70.5266,70.3647,70.3647,10129.0
2016-11-28 09:50:00,78.17,78.19,78.1,78.17,9939.0,70.3287,70.3467,70.2657,70.3287,9939.0
2016-11-28 09:55:00,78.16,78.42,78.13,78.25,20522.0,70.3197,70.5536,70.2927,70.4007,20522.0
2016-11-28 10:00:00,78.23,78.23,78.08,78.09,15469.0,70.3827,70.3827,70.2477,70.2567,15469.0
2016-11-28 10:05:00,78.13,78.16,78.06,78.16,13859.0,70.2927,70.3197,70.2297,70.3197,13859.0
2016-11-28 10:10:00,78.16,78.16,77.97,77.98,22991.0,70.3197,70.3197,70.1487,70.1577,22991.0
2016-11-28 10:15:00,77.98,78.01,77.87,77.91,19625.0,70.1577,70.1847,70.0588,70.0948,19625.0
2016-11-28 10:20:00,77.92,78.09,77.89,78.09,14176.0,70.1038,70.2567,70.0768,70.2567,14176.0
2016-11-28 10:25:00,78.06,78.13,78.01,78.13,23241.0,70.2297,70.2927,70.1847,70.2927,23241.0
2016-11-28 10:30:00,78.12,78.24,78.12,78.19,9687.0,70.2837,70.3917,70.2837,70.3467,9687.0
2016-11-28 10:35:00,78.18,78.18,78.0,78.05,9230.0,70.3377,70.3377,70.1757,70.2207,9230.0
2016-11-28 10:40:00,78.03,78.14,78.03,78.12,5149.0,70.2027,70.3017,70.2027,70.2837,5149.0
2016-11-28 10:45:00,78.11,78.14,78.04,78.12,9462.0,70.2747,70.3017,70.2117,70.2837,9462.0
2016-11-28 10:50:00,78.12,78.12,78.03,78.09,7588.0,70.2837,70.2837,70.2027,70.2567,7588.0
2016-11-28 10:55:00,78.1,78.14,78.06,78.12,9816.0,70.2657,70.3017,70.2297,70.2837,9816.0
2016-11-28 11:00:00,78.1,78.24,78.1,78.21,10747.0,70.2657,70.3917,70.2657,70.3647,10747.0
2016-11-28 11:05:00,78.21,78.22,78.15,78.16,6900.0,70.3647,70.3737,70.3107,70.3197,6900.0
2016-11-28 11:10:00,78.16,78.3,78.15,78.26,11798.0,70.3197,70.4456,70.3107,70.4097,11798.0
2016-11-28 11:15:00,78.25,78.3,78.21,78.24,9528.0,70.4007,70.4456,70.3647,70.3917,9528.0
2016-11-28 11:20:00,78.24,78.29,78.21,78.29,5684.0,70.3917,70.4366,70.3647,70.4366,5684.0
2016-11-28 11:25:00,78.29,78.29,78.24,78.27,15222.0,70.4366,70.4366,70.3917,70.4186,15222.0
2016-11-28 11:30:00,78.29,78.4,78.28,78.4,27988.0,70.4366,70.5356,70.4276,70.5356,27988.0
2016-11-28 11:35:00,78.4,78.53,78.4,78.53,19270.0,70.5356,70.6526,70.5356,70.6526,19270.0
2016-11-28 11:40:00,78.54,78.65,78.54,78.64,17459.0,70.6616,70.7605,70.6616,70.7515,17459.0
2016-11-28 11:45:00,78.64,78.69,78.59,78.65,15689.0,70.7515,70.7965,70.7066,70.7605,15689.0
2016-11-28 11:50:00,78.66,78.75,78.62,78.68,18223.0,70.7695,70.8505,70.7335,70.7875,18223.0
2016-11-28 11:55:00,78.66,78.82,78.63,78.82,15635.0,70.7695,70.9135,70.7425,70.9135,15635.0
2016-11-28 12:00:00,78.8,79.03,78.8,79.0,30109.0,70.8955,71.1024,70.8955,71.0754,30109.0
2016-11-28 12:05:00,79.01,79.05,78.91,78.94,18943.0,71.0844,71.1204,70.9945,71.0214,18943.0
2016-11-28 12:10:00,78.94,78.97,78.9,78.95,18661.0,71.0214,71.0484,70.9855,71.0304,18661.0
2016-11-28 12:15:00,78.96,79.04,78.96,79.01,16796.0,71.0394,71.1114,71.0394,71.0844,16796.0
2016-11-28 12:20:00,79.02,79.03,78.93,78.96,47017.0,71.0934,71.1024,71.0124,71.0394,47017.0
2016-11-28 12:25:00,78.97,79.04,78.94,79.04,17210.0,71.0484,71.1114,71.0214,71.1114,17210.0
2016-11-28 12:30:00,79.06,79.3,79.04,79.2,43431.0,71.1294,71.3453,71.1114,71.2554,43431.0
2016-11-28 12:35:00,79.19,79.19,78.98,79.03,12117.0,71.2464,71.2464,71.0574,71.1024,12117.0
2016-11-28 12:40:00,79.02,79.09,79.01,79.07,12545.0,71.0934,71.1564,71.0844,71.1384,12545.0
2016-11-28 12:45:00,79.08,79.09,79.03,79.07,9410.0,71.1474,71.1564,71.1024,71.1384,9410.0
2016-11-28 12:50:00,79.05,79.08,79.03,79.05,6069.0,71.1204,71.1474,71.1024,71.1204,6069.0
2016-11-28 12:55:00,79.01,79.02,78.92,78.95,4600.0,71.0844,71.0934,71.0034,71.0304,4600.0
2016-11-28 13:00:00,78.93,79.0,78.91,78.91,8937.0,71.0124,71.0754,70.9945,70.9945,8937.0
2016-11-28 13:05:00,78.92,78.92,78.86,78.87,7715.0,71.0034,71.0034,70.9495,70.9585,7715.0
2016-11-28 13:10:00,78.87,78.92,78.86,78.92,5171.0,70.9585,71.0034,70.9495,71.0034,5171.0
2016-11-28 13:15:00,78.92,78.92,78.81,78.9,11284.0,71.0034,71.0034,70.9045,70.9855,11284.0
2016-11-28 13:20:00,78.9,78.97,78.81,78.81,10415.0,70.9855,71.0484,70.9045,70.9045,10415.0
2016-11-28 13:25:00,78.8,78.8,78.76,78.78,9646.0,70.8955,70.8955,70.8595,70.8775,9646.0
2016-11-28 13:30:00,78.77,78.81,78.77,78.79,8322.0,70.8685,70.9045,70.8685,70.8865,8322.0
2016-11-28 13:35:00,78.79,78.8,78.73,78.74,7300.0,70.8865,70.8955,70.8325,70.8415,7300.0
2016-11-28 13:40:00,78.73,78.82,78.73,78.81,10158.0,70.8325,70.9135,70.8325,70.9045,10158.0
2016-11-28 13:45:00,78.8,78.82,78.71,78.77,14830.0,70.8955,70.9135,70.8145,70.8685,14830.0
2016-11-28 13:50:00,78.78,78.82,78.78,78.8,12729.0,70.8775,70.9135,70.8775,70.8955,12729.0
2016-11-28 13:55:00,78.79,78.85,78.74,78.74,7195.0,70.8865,70.9405,70.8415,70.8415,7195.0
2016-11-28 14:00:00,78.74,78.78,78.71,78.76,5365.0,70.8415,70.8775,70.8145,70.8595,5365.0
2016-11-28 14:05:00,78.77,78.78,78.75,78.76,6200.0,70.8685,70.8775,70.8505,70.8595,6200.0
2016-11-28 14:10:00,78.75,78.75,78.67,78.71,12748.0,70.8505,70.8505,70.7785,70.8145,12748.0
2016-11-28 14:15:00,78.72,78.74,78.63,78.65,11261.0,70.8235,70.8415,70.7425,70.7605,11261.0
2016-11-28 14:20:00,78.66,78.68,78.6,78.6,5516.0,70.7695,70.7875,70.7155,70.7155,5516.0
2016-11-28 14:25:00,78.6,78.65,78.52,78.54,8712.0,70.7155,70.7605,70.6436,70.6616,8712.0
2016-11-28 14:30:00,78.52,78.65,78.52,78.62,15946.0,70.6436,70.7605,70.6436,70.7335,15946.0
2016-11-28 14:35:00,78.61,78.64,78.61,78.62,7991.0,70.7245,70.7515,70.7245,70.7335,7991.0
2016-11-28 14:40:00,78.63,78.64,78.55,78.6,11214.0,70.7425,70.7515,70.6706,70.7155,11214.0
2016-11-28 14:45:00,78.61,78.63,78.51,78.52,7981.0,70.7245,70.7425,70.6346,70.6436,7981.0
2016-11-28 14:50:00,78.53,78.54,78.48,78.52,5116.0,70.6526,70.6616,70.6076,70.6436,5116.0
2016-11-28 14:55:00,78.52,78.55,78.49,78.55,11685.0,70.6436,70.6706,70.6166,70.6706,11685.0
2016-11-28 15:00:00,78.55,78.65,78.53,78.61,10917.0,70.6706,70.7605,70.6526,70.7245,10917.0
2016-11-28 15:05:00,78.61,78.61,78.5,78.5,17637.0,70.7245,70.7245,70.6256,70.6256,17637.0
2016-11-28 15:10:00,78.5,78.5,78.45,78.47,17803.0,70.6256,70.6256,70.5806,70.5986,17803.0
2016-11-28 15:15:00,78.47,78.51,78.43,78.43,19566.0,70.5986,70.6346,70.5626,70.5626,19566.0
2016-11-28 15:20:00,78.44,78.47,78.4,78.44,39549.0,70.5716,70.5986,70.5356,70.5716,39549.0
2016-11-28 15:25:00,78.44,78.49,78.36,78.4,18697.0,70.5716,70.6166,70.4996,70.5356,18697.0
2016-11-28 15:30:00,78.4,78.45,78.39,78.42,27377.0,70.5356,70.5806,70.5266,70.5536,27377.0
2016-11-28 15:35:00,78.42,78.47,78.4,78.42,27576.0,70.5536,70.5986,70.5356,70.5536,27576.0
2016-11-28 15:40:00,78.42,78.47,78.38,78.41,34961.0,70.5536,70.5986,70.5176,70.5446,34961.0
2016-11-28 15:45:00,78.4,78.52,78.37,78.43,45274.0,70.5356,70.6436,70.5086,70.5626,45274.0
2016-11-28 15:50:00,78.44,78.51,78.42,78.51,42371.0,70.5716,70.6346,70.5536,70.6346,42371.0
2016-11-28 15:55:00,78.5,78.5,78.41,78.45,86882.0,70.6256,70.6256,70.5446,70.5806,86882.0
2016-11-29 09:30:00,78.57,78.58,78.47,78.5,21226.0,70.6886,70.6976,70.5986,70.6256,21226.0
2016-11-29 09:35:00,78.5,78.62,78.46,78.62,14355.0,70.6256,70.7335,70.5896,70.7335,14355.0
2016-11-29 09:40:00,78.56,78.6,78.5,78.54,18693.0,70.6796,70.7155,70.6256,70.6616,18693.0
2016-11-29 09:45:00,78.51,78.54,78.35,78.42,12031.0,70.6346,70.6616,70.4906,70.5536,12031.0
2016-11-29 09:50:00,78.45,78.45,78.33,78.33,5015.0,70.5806,70.5806,70.4726,70.4726,5015.0
2016-11-29 09:55:00,78.33,78.45,78.29,78.41,15032.0,70.4726,70.5806,70.4366,70.5446,15032.0
2016-11-29 10:00:00,78.41,78.47,78.3,78.35,13127.0,70.5446,70.5986,70.4456,70.4906,13127.0
2016-11-29 10:05:00,78.36,78.51,78.36,78.48,11414.0,70.4996,70.6346,70.4996,70.6076,11414.0
2016-11-29 10:10:00,78.48,78.6,78.47,78.48,12356.0,70.6076,70.7155,70.5986,70.6076,12356.0
2016-11-29 10:15:00,78.5,78.5,78.24,78.32,11698.0,70.6256,70.6256,70.3917,70.4636,11698.0
2016-11-29 10:20:00,78.33,78.42,78.29,78.41,10474.0,70.4726,70.5536,70.4366,70.5446,10474.0
2016-11-29 10:25:00,78.39,78.64,78.39,78.64,46681.0,70.5266,70.7515,70.5266,70.7515,46681.0
2016-11-29 10:30:00,78.67,78.67,78.56,78.6,26276.0,70.7785,70.7785,70.6796,70.7155,26276.0
2016-11-29 10:35:00,78.6,78.63,78.6,78.62,15737.0,70.7155,70.7425,70.7155,70.7335,15737.0
2016-11-29 10:40:00,78.62,78.69,78.62,78.69,14357.0,70.7335,70.7965,70.7335,70.7965,14357.0
2016-11-29 10:45:00,78.7,78.77,78.69,78.74,14638.0,70.8055,70.8685,70.7965,70.8415,14638.0
2016-11-29 10:50:00,78.73,78.8,78.7,78.7,25947.0,70.8325,70.8955,70.8055,70.8055,25947.0
2016-11-29 10:55:00,78.71,78.71,78.63,78.65,9814.0,70.8145,70.8145,70.7425,70.7605,9814.0
2016-11-29 11:00:00,78.66,78.66,78.55,78.56,10470.0,70.7695,70.7695,70.6706,70.6796,10470.0
2016-11-29 11:05:00,78.57,78.58,78.47,78.51,9619.0,70.6886,70.6976,70.5986,70.6346,9619.0
2016-11-29 11:10:00,78.51,78.55,78.49,78.54,6247.0,70.6346,70.6706,70.6166,70.6616,6247.0
2016-11-29 11:15:00,78.55,78.58,78.51,78.56,9578.0,70.6706,70.6976,70.6346,70.6796,9578.0
2016-11-29 11:20:00,78.57,78.58,78.48,78.49,7482.0,70.6886,70.6976,70.6076,70.6166,7482.0
2016-11-29 11:25:00,78.49,78.6,78.48,78.6,14149.0,70.6166,70.7155,70.6076,70.7155,14149.0
2016-11-29 11:30:00,78.6,78.62,78.57,78.61,24847.0,70.7155,70.7335,70.6886,70.7245,24847.0
2016-11-29 11:35:00,78.61,78.65,78.57,78.63,24208.0,70.7245,70.7605,70.6886,70.7425,24208.0
2016-11-29 11:40:00,78.62,78.64,78.62,78.62,5582.0,70.7335,70.7515,70.7335,70.7335,5582.0
2016-11-29 11:45:00,78.62,78.63,78.58,78.58,27074.0,70.7335,70.7425,70.6976,70.6976,27074.0
2016-11-29 11:50:00,78.58,78.62,78.58,78.61,16223.0,70.6976,70.7335,70.6976,70.7245,16223.0
2016-11-29 11:55:00,78.6,78.68,78.59,78.68,10411.0,70.7155,70.7875,70.7066,70.7875,10411.0
2016-11-29 12:00:00,78.66,78.68,78.59,78.63,8851.0,70.7695,70.7875,70.7066,70.7425,8851.0
2016-11-29 12:05:00,78.62,78.63,78.6,78.61,13600.0,70.7335,70.7425,70.7155,70.7245,13600.0
2016-11-29 12:10:00,78.61,78.62,78.58,78.59,6815.0,70.7245,70.7335,70.6976,70.7066,6815.0
2016-11-29 12:15:00,78.59,78.63,78.58,78.6,9894.0,70.7066,70.7425,70.6976,70.7155,9894.0
2016-11-29 12:20:00,78.6,78.64,78.6,78.61,10416.0,70.7155,70.7515,70.7155,70.7245,10416.0
2016-11-29 12:25:00,78.61,78.64,78.6,78.61,10351.0,70.7245,70.7515,70.7155,70.7245,10351.0
2016-11-29 12:30:00,78.62,78.71,78.61,78.66,13340.0,70.7335,70.8145,70.7245,70.7695,13340.0
2016-11-29 12:35:00,78.66,78.67,78.61,78.67,25965.0,70.7695,70.7785,70.7245,70.7785,25965.0
2016-11-29 12:40:00,78.67,78.8,78.67,78.78,25700.0,70.7785,70.8955,70.7785,70.8775,25700.0
2016-11-29 12:45:00,78.78,78.94,78.75,78.9,25218.0,70.8775,71.0214,70.8505,70.9855,25218.0
2016-11-29 12:50:00,78.9,78.98,78.84,78.86,87019.0,70.9855,71.0574,70.9315,70.9495,87019.0
2016-11-29 12:55:00,78.85,79.04,78.85,78.87,52135.0,70.9405,71.1114,70.9405,70.9585,52135.0
2016-11-29 13:00:00,78.88,78.94,78.85,78.89,38493.0,70.9675,71.0214,70.9405,70.9765,38493.0
2016-11-29 13:05:00,78.89,78.9,78.75,78.79,19591.0,70.9765,70.9855,70.8505,70.8865,19591.0
2016-11-29 13:10:00,78.78,78.82,78.71,78.75,17502.0,70.8775,70.9135,70.8145,70.8505,17502.0
2016-11-29 13:15:00,78.75,78.83,78.74,78.83,24896.0,70.8505,70.9225,70.8415,70.9225,24896.0
2016-11-29 13:20:00,78.83,78.83,78.69,78.73,21804.0,70.9225,70.9225,70.7965,70.8325,21804.0
2016-11-29 13:25:00,78.73,78.73,78.61,78.61,11056.0,70.8325,70.8325,70.7245,70.7245,11056.0
2016-11-29 13:30:00,78.62,78.62,78.57,78.6,8744.0,70.7335,70.7335,70.6886,70.7155,8744.0
2016-11-29 13:35:00,78.6,78.6,78.51,78.52,6500.0,70.7155,70.7155,70.6346,70.6436,6500.0
2016-11-29 13:40:00,78.52,78.59,78.52,78.56,7955.0,70.6436,70.7066,70.6436,70.6796,7955.0
2016-11-29 13:45:00,78.57,78.61,78.55,78.57,7575.0,70.6886,70.7245,70.6706,70.6886,7575.0
2016-11-29 13:50:00,78.58,78.58,78.53,78.54,10694.0,70.6976,70.6976,70.6526,70.6616,10694.0
2016-11-29 13:55:00,78.55,78.56,78.53,78.56,13372.0,70.6706,70.6796,70.6526,70.6796,13372.0
2016-11-29 14:00:00,78.57,78.59,78.56,78.56,21710.0,70.6886,70.7066,70.6796,70.6796,21710.0
2016-11-29 14:05:00,78.56,78.6,78.56,78.56,21864.0,70.6796,70.7155,70.6796,70.6796,21864.0
2016-11-29 14:10:00,78.57,78.57,78.51,78.55,7328.0,70.6886,70.6886,70.6346,70.6706,7328.0
2016-11-29 14:15:00,78.55,78.6,78.51,78.59,11251.0,70.6706,70.7155,70.6346,70.7066,11251.0
2016-11-29 14:20:00,78.59,78.6,78.55,78.6,19563.0,70.7066,70.7155,70.6706,70.7155,19563.0
2016-11-29 14:25:00,78.59,78.63,78.58,78.59,9812.0,70.7066,70.7425,70.6976,70.7066,9812.0
2016-11-29 14:30:00,78.59,78.59,78.56,78.57,9575.0,70.7066,70.7066,70.6796,70.6886,9575.0
2016-11-29 14:35:00,78.56,78.58,78.56,78.57,6700.0,70.6796,70.6976,70.6796,70.6886,6700.0
2016-11-29 14:40:00,78.56,78.62,78.56,78.61,11082.0,70.6796,70.7335,70.6796,70.7245,11082.0
2016-11-29 14:45:00,78.6,78.66,78.59,78.6,23169.0,70.7155,70.7695,70.7066,70.7155,23169.0
2016-11-29 14:50:00,78.61,78.62,78.55,78.55,9120.0,70.7245,70.7335,70.6706,70.6706,9120.0
2016-11-29 14:55:00,78.55,78.59,78.54,78.57,8912.0,70.6706,70.7066,70.6616,70.6886,8912.0
2016-11-29 15:00:00,78.59,78.59,78.56,78.58,7419.0,70.7066,70.7066,70.6796,70.6976,7419.0
2016-11-29 15:05:00,78.57,78.62,78.57,78.58,12362.0,70.6886,70.7335,70.6886,70.6976,12362.0
2016-11-29 15:10:00,78.58,78.67,78.56,78.66,8956.0,70.6976,70.7785,70.6796,70.7695,8956.0
2016-11-29 15:15:00,78.66,78.67,78.62,78.67,11400.0,70.7695,70.7785,70.7335,70.7785,11400.0
2016-11-29 15:20:00,78.66,78.7,78.65,78.67,10049.0,70.7695,70.8055,70.7605,70.7785,10049.0
2016-11-29 15:25:00,78.67,78.69,78.63,78.63,7879.0,70.7785,70.7965,70.7425,70.7425,7879.0
2016-11-29 15:30:00,78.63,78.64,78.6,78.62,15779.0,70.7425,70.7515,70.7155,70.7335,15779.0
2016-11-29 15:35:00,78.63,78.63,78.54,78.54,19479.0,70.7425,70.7425,70.6616,70.6616,19479.0
2016-11-29 15:40:00,78.54,78.56,78.51,78.54,28185.0,70.6616,70.6796,70.6346,70.6616,28185.0
2016-11-29 15:45:00,78.54,78.58,78.5,78.58,31731.0,70.6616,70.6976,70.6256,70.6976,31731.0
2016-11-29 15:50:00,78.57,78.61,78.56,78.58,27299.0,70.6886,70.7245,70.6796,70.6976,27299.0
2016-11-29 15:55:00,78.58,78.65,78.56,78.61,75221.0,70.6976,70.7605,70.6796,70.7245,75221.0
2016-11-30 09:30:00,78.83,79.63,78.75,79.45,55432.0,70.9225,71.6422,70.8505,71.4803,55432.0
2016-11-30 09:35:00,79.47,79.47,79.18,79.22,27242.0,71.4983,71.4983,71.2374,71.2734,27242.0
2016-11-30 09:40:00,79.18,79.23,79.0,79.0,14885.0,71.2374,71.2824,71.0754,71.0754,14885.0
2016-11-30 09:45:00,79.0,79.0,78.76,78.87,36369.0,71.0754,71.0754,70.8595,70.9585,36369.0
2016-11-30 09:50:00,78.81,78.82,78.65,78.69,50310.0,70.9045,70.9135,70.7605,70.7965,50310.0
2016-11-30 09:55:00,78.69,78.86,78.55,78.81,102875.0,70.7965,70.9495,70.6706,70.9045,102875.0
2016-11-30 10:00:00,78.78,78.8,78.63,78.68,22696.0,70.8775,70.8955,70.7425,70.7875,22696.0
2016-11-30 10:05:00,78.67,78.67,78.57,78.64,41342.0,70.7785,70.7785,70.6886,70.7515,41342.0
2016-11-30 10:10:00,78.62,78.63,78.49,78.51,16965.0,70.7335,70.7425,70.6166,70.6346,16965.0
2016-11-30 10:15:00,78.51,78.62,78.49,78.52,44092.0,70.6346,70.7335,70.6166,70.6436,44092.0
2016-11-30 10:20:00,78.51,78.61,78.51,78.52,26592.0,70.6346,70.7245,70.6346,70.6436,26592.0
2016-11-30 10:25:00,78.54,78.6,78.51,78.54,17913.0,70.6616,70.7155,70.6346,70.6616,17913.0
2016-11-30 10:30:00,78.55,78.61,78.53,78.59,13624.0,70.6706,70.7245,70.6526,70.7066,13624.0
2016-11-30 10:35:00,78.6,78.62,78.5,78.51,8404.0,70.7155,70.7335,70.6256,70.6346,8404.0
2016-11-30 10:40:00,78.5,78.52,78.44,78.48,16016.0,70.6256,70.6436,70.5716,70.6076,16016.0
2016-11-30 10:45:00,78.49,78.5,78.44,78.45,15848.0,70.6166,70.6256,70.5716,70.5806,15848.0
2016-11-30 10:50:00,78.45,78.45,78.37,78.4,10384.0,70.5806,70.5806,70.5086,70.5356,10384.0
2016-11-30 10:55:00,78.38,78.4,78.35,78.4,11300.0,70.5176,70.5356,70.4906,70.5356,11300.0
2016-11-30 11:00:00,78.39,78.43,78.37,78.42,17097.0,70.5266,70.5626,70.5086,70.5536,17097.0
2016-11-30 11:05:00,78.4,78.4,78.35,78.36,11326.0,70.5356,70.5356,70.4906,70.4996,11326.0
2016-11-30 11:10:00,78.36,78.42,78.33,78.35,22024.0,70.4996,70.5536,70.4726,70.4906,22024.0
2016-11-30 11:15:00,78.35,78.37,78.31,78.35,8979.0,70.4906,70.5086,70.4546,70.4906,8979.0
2016-11-30 11:20:00,78.34,78.37,78.3,78.31,16850.0,70.4816,70.5086,70.4456,70.4546,16850.0
2016-11-30 11:25:00,78.32,78.32,78.13,78.13,7200.0,70.4636,70.4636,70.2927,70.2927,7200.0
2016-11-30 11:30:00,78.14,78.17,78.04,78.09,14650.0,70.3017,70.3287,70.2117,70.2567,14650.0
2016-11-30 11:35:00,78.08,78.13,78.07,78.08,14661.0,70.2477,70.2927,70.2387,70.2477,14661.0
2016-11-30 11:40:00,78.09,78.27,78.08,78.23,24709.0,70.2567,70.4186,70.2477,70.3827,24709.0
2016-11-30 11:45:00,78.24,78.33,78.22,78.33,24038.0,70.3917,70.4726,70.3737,70.4726,24038.0
2016-11-30 11:50:00,78.32,78.33,78.22,78.28,16252.0,70.4636,70.4726,70.3737,70.4276,16252.0
2016-11-30 11:55:00,78.26,78.3,78.23,78.26,31200.0,70.4097,70.4456,70.3827,70.4097,31200.0
2016-11-30 12:00:00,78.26,78.26,78.19,78.23,9947.0,70.4097,70.4097,70.3467,70.3827,9947.0
2016-11-30 12:05:00,78.22,78.27,78.21,78.22,11138.0,70.3737,70.4186,70.3647,70.3737,11138.0
2016-11-30 12:10:00,78.19,78.19,78.14,78.15,9734.0,70.3467,70.3467,70.3017,70.3107,9734.0
2016-11-30 12:15:00,78.15,78.23,78.13,78.22,25997.0,70.3107,70.3827,70.2927,70.3737,25997.0
2016-11-30 12:20:00,78.21,78.27,78.21,78.21,9075.0,70.3647,70.4186,70.3647,70.3647,9075.0
2016-11-30 12:25:00,78.2,78.25,78.19,78.22,10966.0,70.3557,70.4007,70.3467,70.3737,10966.0
2016-11-30 12:30:00,78.21,78.23,78.2,78.22,9977.0,70.3647,70.3827,70.3557,70.3737,9977.0
2016-11-30 12:35:00,78.2,78.23,78.19,78.22,16695.0,70.3557,70.3827,70.3467,70.3737,16695.0
2016-11-30 12:40:00,78.22,78.24,78.22,78.23,13071.0,70.3737,70.3917,70.3737,70.3827,13071.0
2016-11-30 12:45:00,78.23,78.27,78.21,78.26,19981.0,70.3827,70.4186,70.3647,70.4097,19981.0
2016-11-30 12:50:00,78.27,78.3,78.26,78.29,11784.0,70.4186,70.4456,70.4097,70.4366,11784.0
2016-11-30 12:55:00,78.28,78.28,78.18,78.2,11342.0,70.4276,70.4276,70.3377,70.3557,11342.0
2016-11-30 13:00:00,78.22,78.22,78.15,78.17,8711.0,70.3737,70.3737,70.3107,70.3287,8711.0
2016-11-30 13:05:00,78.14,78.16,78.11,78.16,5636.0,70.3017,70.3197,70.2747,70.3197,5636.0
2016-11-30 13:10:00,78.15,78.17,78.13,78.16,12140.0,70.3107,70.3287,70.2927,70.3197,12140.0
2016-11-30 13:15:00,78.16,78.17,78.14,78.14,3927.0,70.3197,70.3287,70.3017,70.3017,3927.0
2016-11-30 13:20:00,78.14,78.15,78.04,78.07,7109.0,70.3017,70.3107,70.2117,70.2387,7109.0
2016-11-30 13:25:00,78.06,78.07,78.0,78.0,7995.0,70.2297,70.2387,70.1757,70.1757,7995.0
2016-11-30 13:30:00,78.0,78.03,77.99,78.0,11672.0,70.1757,70.2027,70.1667,70.1757,11672.0
2016-11-30 13:35:00,78.01,78.03,77.94,77.94,9121.0,70.1847,70.2027,70.1218,70.1218,9121.0
2016-11-30 13:40:00,77.95,77.96,77.92,77.95,11208.0,70.1307,70.1397,70.1038,70.1307,11208.0
2016-11-30 13:45:00,77.96,78.0,77.93,77.99,8087.0,70.1397,70.1757,70.1128,70.1667,8087.0
2016-11-30 13:50:00,77.99,78.03,77.93,78.01,15100.0,70.1667,70.2027,70.1128,70.1847,15100.0
2016-11-30 13:55:00,78.01,78.2,77.99,78.14,35621.0,70.1847,70.3557,70.1667,70.3017,35621.0
2016-11-30 14:00:00,78.14,78.16,78.08,78.13,13210.0,70.3017,70.3197,70.2477,70.2927,13210.0
2016-11-30 14:05:00,78.13,78.14,78.0,78.05,16897.0,70.2927,70.3017,70.1757,70.2207,16897.0
2016-11-30 14:10:00,78.04,78.05,78.01,78.01,5810.0,70.2117,70.2207,70.1847,70.1847,5810.0
2016-11-30 14:15:00,78.01,78.06,78.0,78.03,15891.0,70.1847,70.2297,70.1757,70.2027,15891.0
2016-11-30 14:20:00,78.03,78.03,77.99,77.99,11437.0,70.2027,70.2027,70.1667,70.1667,11437.0
2016-11-30 14:25:00,77.98,77.99,77.94,77.96,9793.0,70.1577,70.1667,70.1218,70.1397,9793.0
2016-11-30 14:30:00,77.95,77.98,77.93,77.94,9931.0,70.1307,70.1577,70.1128,70.1218,9931.0
2016-11-30 14:35:00,77.94,77.98,77.94,77.95,10982.0,70.1218,70.1577,70.1218,70.1307,10982.0
2016-11-30 14:40:00,77.96,77.96,77.85,77.85,15646.0,70.1397,70.1397,70.0408,70.0408,15646.0
2016-11-30 14:45:00,77.85,77.86,77.8,77.85,7640.0,70.0408,70.0498,69.9958,70.0408,7640.0
2016-11-30 14:50:00,77.84,77.86,77.79,77.79,19261.0,70.0318,70.0498,69.9868,69.9868,19261.0
2016-11-30 14:55:00,77.77,77.85,77.76,77.8,21366.0,69.9688,70.0408,69.9598,69.9958,21366.0
2016-11-30 15:00:00,77.8,77.84,77.78,77.83,18569.0,69.9958,70.0318,69.9778,70.0228,18569.0
2016-11-30 15:05:00,77.84,77.86,77.79,77.81,10387.0,70.0318,70.0498,69.9868,70.0048,10387.0
2016-11-30 15:10:00,77.81,77.91,77.76,77.86,19278.0,70.0048,70.0948,69.9598,70.0498,19278.0
2016-11-30 15:15:00,77.86,77.87,77.73,77.74,36367.0,70.0498,70.0588,69.9328,69.9418,36367.0
2016-11-30 15:20:00,77.76,77.92,77.76,77.87,26565.0,69.9598,70.1038,69.9598,70.0588,26565.0
2016-11-30 15:25:00,77.87,77.97,77.87,77.94,21471.0,70.0588,70.1487,70.0588,70.1218,21471.0
2016-11-30 15:30:00,77.93,77.93,77.89,77.91,35607.0,70.1128,70.1128,70.0768,70.0948,35607.0
2016-11-30 15:35:00,77.91,77.92,77.87,77.89,60198.0,70.0948,70.1038,70.0588,70.0768,60198.0
2016-11-30 15:40:00,77.89,77.9,77.83,77.86,38164.0,70.0768,70.0858,70.0228,70.0498,38164.0
2016-11-30 15:45:00,77.86,77.9,77.84,77.85,46082.0,70.0498,70.0858,70.0318,70.0408,46082.0
2016-11-30 15:50:00,77.86,77.86,77.79,77.85,58008.0,70.0498,70.0498,69.9868,70.0408,58008.0
2016-11-30 15:55:00,77.84,77.86,77.67,77.73,190533.0,70.0318,70.0498,69.8788,69.9328,190533.0
2016-12-01 09:30:00,77.43,77.56,77.4,77.41,46971.0,69.6629,69.7799,69.6359,69.6449,46971.0
2016-12-01 09:35:00,77.42,77.46,77.17,77.17,20732.0,69.6539,69.6899,69.429,69.429,20732.0
2016-12-01 09:40:00,77.17,77.23,77.11,77.19,12739.0,69.429,69.483,69.375,69.447,12739.0
2016-12-01 09:45:00,77.22,77.35,77.2,77.32,14410.0,69.474,69.5909,69.456,69.5639,14410.0
2016-12-01 09:50:00,77.28,77.29,77.1,77.13,13878.0,69.528,69.537,69.366,69.393,13878.0
2016-12-01 09:55:00,77.11,77.4,77.1,77.34,36217.0,69.375,69.6359,69.366,69.5819,36217.0
2016-12-01 10:00:00,77.28,77.37,77.24,77.29,17535.0,69.528,69.6089,69.492,69.537,17535.0
2016-12-01 10:05:00,77.3,77.43,77.22,77.26,27773.0,69.546,69.6629,69.474,69.51,27773.0
2016-12-01 10:10:00,77.26,77.29,77.14,77.17,50158.0,69.51,69.537,69.402,69.429,50158.0
2016-12-01 10:15:00,77.15,77.17,77.0,77.02,25674.0,69.411,69.429,69.276,69.294,25674.0
2016-12-01 10:20:00,77.0,77.01,76.88,76.9,15112.0,69.276,69.285,69.1681,69.1861,15112.0
2016-12-01 10:25:00,76.89,76.89,76.73,76.74,68601.0,69.1771,69.1771,69.0331,69.0421,68601.0
2016-12-01 10:30:00,76.72,76.83,76.71,76.72,16937.0,69.0241,69.1231,69.0151,69.0241,16937.0
2016-12-01 10:35:00,76.76,76.82,76.71,76.73,15206.0,69.0601,69.1141,69.0151,69.0331,15206.0
2016-12-01 10:40:00,76.73,76.76,76.66,76.68,19489.0,69.0331,69.0601,68.9702,68.9881,19489.0
2016-12-01 10:45:00,76.67,76.77,76.66,76.73,12067.0,68.9791,69.0691,68.9702,69.0331,12067.0
2016-12-01 10:50:00,76.74,76.81,76.69,76.69,11052.0,69.0421,69.1051,68.9971,68.9971,11052.0
2016-12-01 10:55:00,76.72,76.77,76.55,76.57,30573.0,69.0241,69.0691,68.8712,68.8892,30573.0
2016-12-01 11:00:00,76.57,76.62,76.53,76.55,35555.0,68.8892,68.9342,68.8532,68.8712,35555.0
2016-12-01 11:05:00,76.58,76.59,76.46,76.48,31236.0,68.8982,68.9072,68.7902,68.8082,31236.0
2016-12-01 11:10:00,76.49,76.5,76.3,76.3,26836.0,68.8172,68.8262,68.6463,68.6463,26836.0
2016-12-01 11:15:00,76.3,76.37,76.28,76.34,21148.0,68.6463,68.7092,68.6283,68.6823,21148.0
2016-12-01 11:20:00,76.37,76.49,76.35,76.47,25363.0,68.7092,68.8172,68.6912,68.7992,25363.0
2016-12-01 11:25:00,76.45,76.46,76.28,76.32,10363.0,68.7812,68.7902,68.6283,68.6643,10363.0
2016-12-01 11:30:00,76.32,76.4,76.3,76.39,8127.0,68.6643,68.7362,68.6463,68.7272,8127.0
2016-12-01 11:35:00,76.39,76.41,76.3,76.3,11496.0,68.7272,68.7452,68.6463,68.6463,11496.0
2016-12-01 11:40:00,76.31,76.37,76.28,76.35,8678.0,68.6553,68.7092,68.6283,68.6912,8678.0
2016-12-01 11:45:00,76.34,76.35,76.26,76.28,10427.0,68.6823,68.6912,68.6103,68.6283,10427.0
2016-12-01 11:50:00,76.3,76.31,76.22,76.26,13176.0,68.6463,68.6553,68.5743,68.6103,13176.0
2016-12-01 11:55:00,76.27,76.28,76.23,76.24,9852.0,68.6193,68.6283,68.5833,68.5923,9852.0
2016-12-01 12:00:00,76.24,76.25,76.18,76.19,7981.0,68.5923,68.6013,68.5383,68.5473,7981.0
2016-12-01 12:05:00,76.18,76.21,76.09,76.13,18647.0,68.5383,68.5653,68.4573,68.4933,18647.0
2016-12-01 12:10:00,76.12,76.17,76.07,76.07,8275.0,68.4843,68.5293,68.4393,68.4393,8275.0
2016-12-01 12:15:00,76.06,76.08,76.0,76.0,12651.0,68.4303,68.4483,68.3764,68.3764,12651.0
2016-12-01 12:20:00,76.01,76.03,75.95,75.98,9767.0,68.3854,68.4033,68.3314,68.3584,9767.0
2016-12-01 12:25:00,75.96,75.97,75.85,75.89,13963.0,68.3404,68.3494,68.2414,68.2774,13963.0
2016-12-01 12:30:00,75.88,76.04,75.86,75.91,10711.0,68.2684,68.4123,68.2504,68.2954,10711.0
2016-12-01 12:35:00,75.89,75.94,75.85,75.92,15081.0,68.2774,68.3224,68.2414,68.3044,15081.0
2016-12-01 12:40:00,75.92,75.93,75.72,75.73,16489.0,68.3044,68.3134,68.1244,68.1334,16489.0
2016-12-01 12:45:00,75.75,75.75,75.66,75.67,16521.0,68.1514,68.1514,68.0705,68.0795,16521.0
2016-12-01 12:50:00,75.67,75.7,75.59,75.59,18993.0,68.0795,68.1064,68.0075,68.0075,18993.0
2016-12-01 12:55:00,75.58,75.6,75.53,75.53,14190.0,67.9985,68.0165,67.9535,67.9535,14190.0
2016-12-01 13:00:00,75.53,75.61,75.52,75.54,15160.0,67.9535,68.0255,67.9445,67.9625,15160.0
2016-12-01 13:05:00,75.54,75.57,75.46,75.47,14502.0,67.9625,67.9895,67.8905,67.8995,14502.0
2016-12-01 13:10:00,75.49,75.49,75.4,75.4,7315.0,67.9175,67.9175,67.8365,67.8365,7315.0
2016-12-01 13:15:00,75.41,75.49,75.4,75.46,11608.0,67.8455,67.9175,67.8365,67.8905,11608.0
2016-12-01 13:20:00,75.44,75.47,75.38,75.41,11435.0,67.8725,67.8995,67.8185,67.8455,11435.0
2016-12-01 13:25:00,75.4,75.4,75.3,75.34,17830.0,67.8365,67.8365,67.7466,67.7826,17830.0
2016-12-01 13:30:00,75.34,75.39,75.31,75.35,18212.0,67.7826,67.8275,67.7556,67.7916,18212.0
2016-12-01 13:35:00,75.37,75.37,75.29,75.33,16743.0,67.8096,67.8096,67.7376,67.7736,16743.0
2016-12-01 13:40:00,75.34,75.38,75.31,75.38,15656.0,67.7826,67.8185,67.7556,67.8185,15656.0
2016-12-01 13:45:00,75.36,75.36,75.3,75.32,19022.0,67.8006,67.8006,67.7466,67.7646,19022.0
2016-12-01 13:50:00,75.31,75.48,75.3,75.46,18762.0,67.7556,67.9085,67.7466,67.8905,18762.0
2016-12-01 13:55:00,75.46,75.59,75.46,75.48,24525.0,67.8905,68.0075,67.8905,67.9085,24525.0
2016-12-01 14:00:00,75.48,75.53,75.45,75.5,39121.0,67.9085,67.9535,67.8815,67.9265,39121.0
2016-12-01 14:05:00,75.5,75.5,75.37,75.4,15335.0,67.9265,67.9265,67.8096,67.8365,15335.0
2016-12-01 14:10:00,75.41,75.6,75.41,75.6,17496.0,67.8455,68.0165,67.8455,68.0165,17496.0
2016-12-01 14:15:00,75.59,75.68,75.58,75.65,19023.0,68.0075,68.0885,67.9985,68.0615,19023.0
2016-12-01 14:20:00,75.64,75.71,75.63,75.7,14461.0,68.0525,68.1154,68.0435,68.1064,14461.0
2016-12-01 14:25:00,75.7,75.81,75.68,75.79,18495.0,68.1064,68.2054,68.0885,68.1874,18495.0
2016-12-01 14:30:00,75.78,75.79,75.74,75.78,19831.0,68.1784,68.1874,68.1424,68.1784,19831.0
2016-12-01 14:35:00,75.78,75.89,75.76,75.87,25957.0,68.1784,68.2774,68.1604,68.2594,25957.0
2016-12-01 14:40:00,75.88,75.96,75.87,75.89,22458.0,68.2684,68.3404,68.2594,68.2774,22458.0
2016-12-01 14:45:00,75.89,76.0,75.88,75.98,22161.0,68.2774,68.3764,68.2684,68.3584,22161.0
2016-12-01 14:50:00,75.99,76.0,75.97,76.0,13780.0,68.3674,68.3764,68.3494,68.3764,13780.0
2016-12-01 14:55:00,76.01,76.04,75.97,75.97,20146.0,68.3854,68.4123,68.3494,68.3494,20146.0
2016-12-01 15:00:00,75.97,75.99,75.94,75.96,33620.0,68.3494,68.3674,68.3224,68.3404,33620.0
2016-12-01 15:05:00,75.96,75.97,75.88,75.9,24184.0,68.3404,68.3494,68.2684,68.2864,24184.0
2016-12-01 15:10:00,75.88,75.95,75.85,75.93,30460.0,68.2684,68.3314,68.2414,68.3134,30460.0
2016-12-01 15:15:00,75.93,76.0,75.9,75.96,16447.0,68.3134,68.3764,68.2864,68.3404,16447.0
2016-12-01 15:20:00,75.95,75.96,75.82,75.82,44519.0,68.3314,68.3404,68.2144,68.2144,44519.0
2016-12-01 15:25:00,75.82,75.88,75.78,75.84,34458.0,68.2144,68.2684,68.1784,68.2324,34458.0
2016-12-01 15:30:00,75.83,75.85,75.7,75.75,38520.0,68.2234,68.2414,68.1064,68.1514,38520.0
2016-12-01 15:35:00,75.74,75.79,75.67,75.67,34890.0,68.1424,68.1874,68.0795,68.0795,34890.0
2016-12-01 15:40:00,75.66,75.83,75.65,75.79,47282.0,68.0705,68.2234,68.0615,68.1874,47282.0
2016-12-01 15:45:00,75.8,75.83,75.78,75.82,47713.0,68.1964,68.2234,68.1784,68.2144,47713.0
2016-12-01 15:50:00,75.83,75.88,75.82,75.84,48784.0,68.2234,68.2684,68.2144,68.2324,48784.0
2016-12-01 15:55:00,75.85,75.92,75.76,75.9,108753.0,68.2414,68.3044,68.1604,68.2864,108753.0
2016-12-02 09:30:00,76.12,76.44,76.12,76.34,41103.0,68.4843,68.7722,68.4843,68.6823,41103.0
2016-12-02 09:35:00,76.34,76.43,76.28,76.43,147616.0,68.6823,68.7632,68.6283,68.7632,147616.0
2016-12-02 09:40:00,76.45,76.59,76.34,76.59,81149.0,68.7812,68.9072,68.6823,68.9072,81149.0
2016-12-02 09:45:00,76.6,76.72,76.53,76.59,29529.0,68.9162,69.0241,68.8532,68.9072,29529.0
2016-12-02 09:50:00,76.59,76.72,76.58,76.71,23947.0,68.9072,69.0241,68.8982,69.0151,23947.0
2016-12-02 09:55:00,76.7,76.72,76.68,76.7,22920.0,69.0061,69.0241,68.9881,69.0061,22920.0
2016-12-02 10:00:00,76.72,76.72,76.45,76.46,34015.0,69.0241,69.0241,68.7812,68.7902,34015.0
2016-12-02 10:05:00,76.47,76.53,76.43,76.47,51667.0,68.7992,68.8532,68.7632,68.7992,51667.0
2016-12-02 10:10:00,76.46,76.47,76.4,76.46,11474.0,68.7902,68.7992,68.7362,68.7902,11474.0
2016-12-02 10:15:00,76.48,76.52,76.48,76.51,3588.0,68.8082,68.8442,68.8082,68.8352,3588.0
2016-12-02 10:20:00,76.51,76.51,76.32,76.33,19734.0,68.8352,68.8352,68.6643,68.6733,19734.0
2016-12-02 10:25:00,76.33,76.33,76.22,76.32,20528.0,68.6733,68.6733,68.5743,68.6643,20528.0
2016-12-02 10:30:00,76.3,76.31,76.25,76.25,18667.0,68.6463,68.6553,68.6013,68.6013,18667.0
2016-12-02 10:35:00,76.27,76.31,76.22,76.24,12660.0,68.6193,68.6553,68.5743,68.5923,12660.0
2016-12-02 10:40:00,76.24,76.26,76.13,76.17,14660.0,68.5923,68.6103,68.4933,68.5293,14660.0
2016-12-02 10:45:00,76.17,76.18,76.12,76.18,11570.0,68.5293,68.5383,68.4843,68.5383,11570.0
2016-12-02 10:50:00,76.17,76.17,76.09,76.1,33938.0,68.5293,68.5293,68.4573,68.4663,33938.0
2016-12-02 10:55:00,76.09,76.16,76.08,76.16,9344.0,68.4573,68.5203,68.4483,68.5203,9344.0
2016-12-02 11:00:00,76.16,76.17,76.13,76.17,13613.0,68.5203,68.5293,68.4933,68.5293,13613.0
2016-12-02 11:05:00,76.17,76.21,76.16,76.18,23070.0,68.5293,68.5653,68.5203,68.5383,23070.0
2016-12-02 11:10:00,76.18,76.19,76.13,76.13,10220.0,68.5383,68.5473,68.4933,68.4933,10220.0
2016-12-02 11:15:00,76.12,76.19,76.12,76.14,23182.0,68.4843,68.5473,68.4843,68.5023,23182.0
2016-12-02 11:20:00,76.17,76.24,76.15,76.24,13998.0,68.5293,68.5923,68.5113,68.5923,13998.0
2016-12-02 11:25:00,76.22,76.23,76.17,76.2,16605.0,68.5743,68.5833,68.5293,68.5563,16605.0
2016-12-02 11:30:00,76.21,76.23,76.15,76.18,36422.0,68.5653,68.5833,68.5113,68.5383,36422.0
2016-12-02 11:35:00,76.17,76.23,76.14,76.22,20557.0,68.5293,68.5833,68.5023,68.5743,20557.0
2016-12-02 11:40:00,76.21,76.21,76.16,76.16,5501.0,68.5653,68.5653,68.5203,68.5203,5501.0
2016-12-02 11:45:00,76.15,76.15,76.06,76.06,12190.0,68.5113,68.5113,68.4303,68.4303,12190.0
2016-12-02 11:50:00,76.08,76.15,76.08,76.12,10168.0,68.4483,68.5113,68.4483,68.4843,10168.0
2016-12-02 11:55:00,76.12,76.15,76.09,76.15,17225.0,68.4843,68.5113,68.4573,68.5113,17225.0
2016-12-02 12:00:00,76.14,76.16,76.12,76.14,24072.0,68.5023,68.5203,68.4843,68.5023,24072.0
2016-12-02 12:05:00,76.13,76.16,76.13,76.15,14239.0,68.4933,68.5203,68.4933,68.5113,14239.0
2016-12-02 12:10:00,76.15,76.15,76.09,76.09,8427.0,68.5113,68.5113,68.4573,68.4573,8427.0
2016-12-02 12:15:00,76.09,76.1,76.03,76.06,4071.0,68.4573,68.4663,68.4033,68.4303,4071.0
2016-12-02 12:20:00,76.04,76.05,76.0,76.04,3586.0,68.4123,68.4213,68.3764,68.4123,3586.0
2016-12-02 12:25:00,76.01,76.09,76.01,76.05,7855.0,68.3854,68.4573,68.3854,68.4213,7855.0
2016-12-02 12:30:00,76.05,76.06,75.99,76.04,9574.0,68.4213,68.4303,68.3674,68.4123,9574.0
2016-12-02 12:35:00,76.04,76.07,75.95,75.99,8530.0,68.4123,68.4393,68.3314,68.3674,8530.0
2016-12-02 12:40:00,76.03,76.06,76.01,76.05,7482.0,68.4033,68.4303,68.3854,68.4213,7482.0
2016-12-02 12:45:00,76.06,76.07,76.03,76.05,13064.0,68.4303,68.4393,68.4033,68.4213,13064.0
2016-12-02 12:50:00,76.05,76.08,76.02,76.04,10525.0,68.4213,68.4483,68.3943,68.4123,10525.0
2016-12-02 12:55:00,76.06,76.08,75.98,75.98,16412.0,68.4303,68.4483,68.3584,68.3584,16412.0
2016-12-02 13:00:00,75.98,76.01,75.97,75.99,4937.0,68.3584,68.3854,68.3494,68.3674,4937.0
2016-12-02 13:05:00,75.99,75.99,75.91,75.95,6505.0,68.3674,68.3674,68.2954,68.3314,6505.0
2016-12-02 13:10:00,75.96,75.97,75.88,75.89,20038.0,68.3404,68.3494,68.2684,68.2774,20038.0
2016-12-02 13:15:00,75.9,75.92,75.88,75.92,5892.0,68.2864,68.3044,68.2684,68.3044,5892.0
2016-12-02 13:20:00,75.9,75.95,75.9,75.9,59493.0,68.2864,68.3314,68.2864,68.2864,59493.0
2016-12-02 13:25:00,75.89,75.93,75.86,75.89,32321.0,68.2774,68.3134,68.2504,68.2774,32321.0
2016-12-02 13:30:00,75.89,75.91,75.84,75.84,10562.0,68.2774,68.2954,68.2324,68.2324,10562.0
2016-12-02 13:35:00,75.86,75.89,75.85,75.85,15350.0,68.2504,68.2774,68.2414,68.2414,15350.0
2016-12-02 13:40:00,75.85,75.87,75.83,75.87,12458.0,68.2414,68.2594,68.2234,68.2594,12458.0
2016-12-02 13:45:00,75.87,75.87,75.83,75.84,8308.0,68.2594,68.2594,68.2234,68.2324,8308.0
2016-12-02 13:50:00,75.83,75.86,75.8,75.82,6667.0,68.2234,68.2504,68.1964,68.2144,6667.0
2016-12-02 13:55:00,75.81,75.81,75.77,75.77,7221.0,68.2054,68.2054,68.1694,68.1694,7221.0
2016-12-02 14:00:00,75.77,75.78,75.72,75.73,5606.0,68.1694,68.1784,68.1244,68.1334,5606.0
2016-12-02 14:05:00,75.73,75.74,75.69,75.69,10760.0,68.1334,68.1424,68.0975,68.0975,10760.0
2016-12-02 14:10:00,75.7,75.75,75.68,75.72,12631.0,68.1064,68.1514,68.0885,68.1244,12631.0
2016-12-02 14:15:00,75.7,75.75,75.7,75.71,9025.0,68.1064,68.1514,68.1064,68.1154,9025.0
2016-12-02 14:20:00,75.71,75.74,75.71,75.73,4898.0,68.1154,68.1424,68.1154,68.1334,4898.0
2016-12-02 14:25:00,75.72,75.74,75.71,75.73,7253.0,68.1244,68.1424,68.1154,68.1334,7253.0
2016-12-02 14:30:00,75.73,75.76,75.72,75.76,6036.0,68.1334,68.1604,68.1244,68.1604,6036.0
2016-12-02 14:35:00,75.76,75.77,75.74,75.75,9626.0,68.1604,68.1694,68.1424,68.1514,9626.0
2016-12-02 14:40:00,75.76,75.82,75.76,75.81,8587.0,68.1604,68.2144,68.1604,68.2054,8587.0
2016-12-02 14:45:00,75.83,75.83,75.8,75.8,3654.0,68.2234,68.2234,68.1964,68.1964,3654.0
2016-12-02 14:50:00,75.8,75.82,75.79,75.79,9017.0,68.1964,68.2144,68.1874,68.1874,9017.0
2016-12-02 14:55:00,75.81,75.88,75.8,75.88,7611.0,68.2054,68.2684,68.1964,68.2684,7611.0
2016-12-02 15:00:00,75.87,75.9,75.86,75.86,18234.0,68.2594,68.2864,68.2504,68.2504,18234.0
2016-12-02 15:05:00,75.87,75.9,75.87,75.89,5716.0,68.2594,68.2864,68.2594,68.2774,5716.0
2016-12-02 15:10:00,75.89,75.9,75.86,75.9,10365.0,68.2774,68.2864,68.2504,68.2864,10365.0
2016-12-02 15:15:00,75.89,75.89,75.86,75.86,12134.0,68.2774,68.2774,68.2504,68.2504,12134.0
2016-12-02 15:20:00,75.86,75.89,75.86,75.88,7636.0,68.2504,68.2774,68.2504,68.2684,7636.0
2016-12-02 15:25:00,75.88,75.89,75.84,75.88,14433.0,68.2684,68.2774,68.2324,68.2684,14433.0
2016-12-02 15:30:00,75.89,76.01,75.89,76.01,27462.0,68.2774,68.3854,68.2774,68.3854,27462.0
2016-12-02 15:35:00,76.01,76.01,75.96,75.98,41494.0,68.3854,68.3854,68.3404,68.3584,41494.0
2016-12-02 15:40:00,75.98,76.0,75.96,75.96,23439.0,68.3584,68.3764,68.3404,68.3404,23439.0
2016-12-02 15:45:00,75.96,75.98,75.89,75.91,24878.0,68.3404,68.3584,68.2774,68.2954,24878.0
2016-12-02 15:50:00,75.92,75.94,75.87,75.9,40880.0,68.3044,68.3224,68.2594,68.2864,40880.0
2016-12-02 15:55:00,75.9,75.91,75.76,75.84,205637.0,68.2864,68.2954,68.1604,68.2324,205637.0
2016-12-05 09:30:00,76.38,76.56,76.0,76.25,36724.0,68.7182,68.8802,68.3764,68.6013,36724.0
2016-12-05 09:35:00,76.31,76.37,76.16,76.22,17965.0,68.6553,68.7092,68.5203,68.5743,17965.0
2016-12-05 09:40:00,76.24,76.31,76.21,76.31,43180.0,68.5923,68.6553,68.5653,68.6553,43180.0
2016-12-05 09:45:00,76.31,76.48,76.3,76.37,31943.0,68.6553,68.8082,68.6463,68.7092,31943.0
2016-12-05 09:50:00,76.35,76.38,76.23,76.25,22277.0,68.6912,68.7182,68.5833,68.6013,22277.0
2016-12-05 09:55:00,76.26,76.26,76.1,76.21,23946.0,68.6103,68.6103,68.4663,68.5653,23946.0
2016-12-05 10:00:00,76.21,76.35,76.21,76.28,25091.0,68.5653,68.6912,68.5653,68.6283,25091.0
2016-12-05 10:05:00,76.28,76.28,76.13,76.13,21251.0,68.6283,68.6283,68.4933,68.4933,21251.0
2016-12-05 10:10:00,76.12,76.3,76.12,76.27,28227.0,68.4843,68.6463,68.4843,68.6193,28227.0
2016-12-05 10:15:00,76.27,76.35,76.18,76.3,39303.0,68.6193,68.6912,68.5383,68.6463,39303.0
2016-12-05 10:20:00,76.29,76.32,76.24,76.26,35214.0,68.6373,68.6643,68.5923,68.6103,35214.0
2016-12-05 10:25:00,76.25,76.32,76.2,76.31,154818.0,68.6013,68.6643,68.5563,68.6553,154818.0
2016-12-05 10:30:00,76.32,76.59,76.27,76.57,114496.0,68.6643,68.9072,68.6193,68.8892,114496.0
2016-12-05 10:35:00,76.56,76.69,76.5,76.69,174606.0,68.8802,68.9971,68.8262,68.9971,174606.0
2016-12-05 10:40:00,76.71,76.85,76.67,76.71,37181.0,69.0151,69.1411,68.9791,69.0151,37181.0
2016-12-05 10:45:00,76.68,76.93,76.68,76.92,24902.0,68.9881,69.2131,68.9881,69.2041,24902.0
2016-12-05 10:50:00,76.93,77.0,76.85,76.86,41371.0,69.2131,69.276,69.1411,69.1501,41371.0
2016-12-05 10:55:00,76.87,77.0,76.86,76.87,39995.0,69.1591,69.276,69.1501,69.1591,39995.0
2016-12-05 11:00:00,76.88,77.08,76.84,77.07,85817.0,69.1681,69.348,69.1321,69.339,85817.0
2016-12-05 11:05:00,77.07,77.18,77.07,77.18,21141.0,69.339,69.438,69.339,69.438,21141.0
2016-12-05 11:10:00,77.15,77.23,77.13,77.23,16364.0,69.411,69.483,69.393,69.483,16364.0
2016-12-05 11:15:00,77.23,77.32,77.22,77.22,57861.0,69.483,69.5639,69.474,69.474,57861.0
2016-12-05 11:20:00,77.24,77.34,77.18,77.33,16975.0,69.492,69.5819,69.438,69.5729,16975.0
2016-12-05 11:25:00,77.3,77.33,77.19,77.33,17785.0,69.546,69.5729,69.447,69.5729,17785.0
2016-12-05 11:30:00,77.34,77.4,77.33,77.38,12891.0,69.5819,69.6359,69.5729,69.6179,12891.0
2016-12-05 11:35:00,77.36,77.39,77.3,77.31,7744.0,69.5999,69.6269,69.546,69.5549,7744.0
2016-12-05 11:40:00,77.3,77.35,77.23,77.35,10396.0,69.546,69.5909,69.483,69.5909,10396.0
2016-12-05 11:45:00,77.36,77.41,77.29,77.3,28701.0,69.5999,69.6449,69.537,69.546,28701.0
2016-12-05 11:50:00,77.28,77.39,77.28,77.39,10962.0,69.528,69.6269,69.528,69.6269,10962.0
2016-12-05 11:55:00,77.4,77.44,77.34,77.44,16743.0,69.6359,69.6719,69.5819,69.6719,16743.0
2016-12-05 12:00:00,77.45,77.5,77.42,77.47,32065.0,69.6809,69.7259,69.6539,69.6989,32065.0
2016-12-05 12:05:00,77.47,77.48,77.43,77.44,24727.0,69.6989,69.7079,69.6629,69.6719,24727.0
2016-12-05 12:10:00,77.44,77.57,77.43,77.56,12473.0,69.6719,69.7889,69.6629,69.7799,12473.0
2016-12-05 12:15:00,77.54,77.55,77.4,77.42,40067.0,69.7619,69.7709,69.6359,69.6539,40067.0
2016-12-05 12:20:00,77.41,77.62,77.4,77.62,31109.0,69.6449,69.8339,69.6359,69.8339,31109.0
2016-12-05 12:25:00,77.62,77.62,77.55,77.55,25321.0,69.8339,69.8339,69.7709,69.7709,25321.0
2016-12-05 12:30:00,77.55,77.56,77.42,77.48,19147.0,69.7709,69.7799,69.6539,69.7079,19147.0
2016-12-05 12:35:00,77.49,77.54,77.45,77.45,11763.0,69.7169,69.7619,69.6809,69.6809,11763.0
2016-12-05 12:40:00,77.44,77.44,77.25,77.26,15649.0,69.6719,69.6719,69.501,69.51,15649.0
2016-12-05 12:45:00,77.26,77.27,77.18,77.22,17030.0,69.51,69.519,69.438,69.474,17030.0
2016-12-05 12:50:00,77.23,77.24,77.11,77.13,13505.0,69.483,69.492,69.375,69.393,13505.0
2016-12-05 12:55:00,77.12,77.18,77.05,77.08,20702.0,69.384,69.438,69.321,69.348,20702.0
2016-12-05 13:00:00,77.1,77.11,77.04,77.05,11948.0,69.366,69.375,69.312,69.321,11948.0
2016-12-05 13:05:00,77.04,77.05,76.94,76.95,14426.0,69.312,69.321,69.2221,69.2311,14426.0
2016-12-05 13:10:00,76.96,77.0,76.93,76.93,17346.0,69.2401,69.276,69.2131,69.2131,17346.0
2016-12-05 13:15:00,76.92,76.96,76.9,76.94,10626.0,69.2041,69.2401,69.1861,69.2221,10626.0
2016-12-05 13:20:00,76.94,77.01,76.92,76.94,13516.0,69.2221,69.285,69.2041,69.2221,13516.0
2016-12-05 13:25:00,76.95,76.98,76.91,76.91,10100.0,69.2311,69.2581,69.1951,69.1951,10100.0
2016-12-05 13:30:00,76.91,76.97,76.9,76.95,13045.0,69.1951,69.2491,69.1861,69.2311,13045.0
2016-12-05 13:35:00,76.96,76.96,76.84,76.84,12893.0,69.2401,69.2401,69.1321,69.1321,12893.0
2016-12-05 13:40:00,76.87,76.93,76.85,76.92,11783.0,69.1591,69.2131,69.1411,69.2041,11783.0
2016-12-05 13:45:00,76.89,76.92,76.85,76.88,10872.0,69.1771,69.2041,69.1411,69.1681,10872.0
2016-12-05 13:50:00,76.87,76.88,76.79,76.79,12439.0,69.1591,69.1681,69.0871,69.0871,12439.0
2016-12-05 13:55:00,76.78,76.81,76.75,76.79,19271.0,69.0781,69.1051,69.0511,69.0871,19271.0
2016-12-05 14:00:00,76.8,76.82,76.76,76.76,13911.0,69.0961,69.1141,69.0601,69.0601,13911.0
2016-12-05 14:05:00,76.76,76.82,76.75,76.81,13936.0,69.0601,69.1141,69.0511,69.1051,13936.0
2016-12-05 14:10:00,76.8,76.8,76.73,76.73,17303.0,69.0961,69.0961,69.0331,69.0331,17303.0
2016-12-05 14:15:00,76.73,76.79,76.71,76.79,20647.0,69.0331,69.0871,69.0151,69.0871,20647.0
2016-12-05 14:20:00,76.8,76.84,76.79,76.82,11015.0,69.0961,69.1321,69.0871,69.1141,11015.0
2016-12-05 14:25:00,76.83,76.91,76.81,76.89,15961.0,69.1231,69.1951,69.1051,69.1771,15961.0
2016-12-05 14:30:00,76.89,76.99,76.89,76.99,19139.0,69.1771,69.267,69.1771,69.267,19139.0
2016-12-05 14:35:00,76.99,77.04,76.95,77.03,20397.0,69.267,69.312,69.2311,69.303,20397.0
2016-12-05 14:40:00,77.01,77.03,76.98,77.0,11187.0,69.285,69.303,69.2581,69.276,11187.0
2016-12-05 14:45:00,77.01,77.07,76.98,77.02,15909.0,69.285,69.339,69.2581,69.294,15909.0
2016-12-05 14:50:00,77.02,77.05,77.0,77.04,8377.0,69.294,69.321,69.276,69.312,8377.0
2016-12-05 14:55:00,77.04,77.18,77.04,77.17,16747.0,69.312,69.438,69.312,69.429,16747.0
2016-12-05 15:00:00,77.16,77.21,77.16,77.18,16185.0,69.42,69.465,69.42,69.438,16185.0
2016-12-05 15:05:00,77.18,77.2,77.16,77.19,13034.0,69.438,69.456,69.42,69.447,13034.0
2016-12-05 15:10:00,77.19,77.2,77.02,77.03,19007.0,69.447,69.456,69.294,69.303,19007.0
2016-12-05 15:15:00,77.03,77.06,76.98,76.98,21145.0,69.303,69.33,69.2581,69.2581,21145.0
2016-12-05 15:20:00,76.98,77.04,76.98,77.03,20936.0,69.2581,69.312,69.2581,69.303,20936.0
2016-12-05 15:25:00,77.03,77.04,76.97,77.0,21044.0,69.303,69.312,69.2491,69.276,21044.0
2016-12-05 15:30:00,77.01,77.04,76.98,77.02,28502.0,69.285,69.312,69.2581,69.294,28502.0
2016-12-05 15:35:00,77.01,77.01,76.98,76.99,35620.0,69.285,69.285,69.2581,69.267,35620.0
2016-12-05 15:40:00,76.99,77.11,76.99,77.11,35226.0,69.267,69.375,69.267,69.375,35226.0
2016-12-05 15:45:00,77.11,77.12,77.01,77.1,55157.0,69.375,69.384,69.285,69.366,55157.0
2016-12-05 15:50:00,77.09,77.12,77.02,77.09,73036.0,69.357,69.384,69.294,69.357,73036.0
2016-12-05 15:55:00,77.09,77.21,77.07,77.16,132341.0,69.357,69.465,69.339,69.42,132341.0
2016-12-06 09:30:00,77.41,77.6,77.18,77.46,22701.0,69.6449,69.8159,69.438,69.6899,22701.0
2016-12-06 09:35:00,77.43,77.43,77.25,77.31,10264.0,69.6629,69.6629,69.501,69.5549,10264.0
2016-12-06 09:40:00,77.29,77.29,76.99,77.14,22241.0,69.537,69.537,69.267,69.402,22241.0
2016-12-06 09:45:00,77.12,77.27,77.07,77.2,11613.0,69.384,69.519,69.339,69.456,11613.0
2016-12-06 09:50:00,77.21,77.32,77.18,77.32,6785.0,69.465,69.5639,69.438,69.5639,6785.0
2016-12-06 09:55:00,77.32,77.37,77.3,77.32,12169.0,69.5639,69.6089,69.546,69.5639,12169.0
2016-12-06 10:00:00,77.31,77.38,77.28,77.38,38007.0,69.5549,69.6179,69.528,69.6179,38007.0
2016-12-06 10:05:00,77.39,77.47,77.35,77.44,7894.0,69.6269,69.6989,69.5909,69.6719,7894.0
2016-12-06 10:10:00,77.41,77.45,77.36,77.41,5975.0,69.6449,69.6809,69.5999,69.6449,5975.0
2016-12-06 10:15:00,77.43,77.49,77.43,77.45,8199.0,69.6629,69.7169,69.6629,69.6809,8199.0
2016-12-06 10:20:00,77.44,77.53,77.41,77.48,12899.0,69.6719,69.7529,69.6449,69.7079,12899.0
2016-12-06 10:25:00,77.46,77.51,77.46,77.5,6345.0,69.6899,69.7349,69.6899,69.7259,6345.0
2016-12-06 10:30:00,77.51,77.56,77.51,77.53,3816.0,69.7349,69.7799,69.7349,69.7529,3816.0
2016-12-06 10:35:00,77.51,77.53,77.34,77.38,17857.0,69.7349,69.7529,69.5819,69.6179,17857.0
2016-12-06 10:40:00,77.37,77.37,77.27,77.31,16107.0,69.6089,69.6089,69.519,69.5549,16107.0
2016-12-06 10:45:00,77.3,77.42,77.3,77.38,11882.0,69.546,69.6539,69.546,69.6179,11882.0
2016-12-06 10:50:00,77.37,77.39,77.28,77.3,12360.0,69.6089,69.6269,69.528,69.546,12360.0
2016-12-06 10:55:00,77.31,77.37,77.29,77.36,12123.0,69.5549,69.6089,69.537,69.5999,12123.0
2016-12-06 11:00:00,77.36,77.45,77.35,77.45,28944.0,69.5999,69.6809,69.5909,69.6809,28944.0
2016-12-06 11:05:00,77.46,77.52,77.42,77.52,9324.0,69.6899,69.7439,69.6539,69.7439,9324.0
2016-12-06 11:10:00,77.49,77.52,77.44,77.48,12678.0,69.7169,69.7439,69.6719,69.7079,12678.0
2016-12-06 11:15:00,77.48,77.48,77.39,77.48,59139.0,69.7079,69.7079,69.6269,69.7079,59139.0
2016-12-06 11:20:00,77.46,77.47,77.41,77.41,21427.0,69.6899,69.6989,69.6449,69.6449,21427.0
2016-12-06 11:25:00,77.41,77.41,77.3,77.31,13291.0,69.6449,69.6449,69.546,69.5549,13291.0
2016-12-06 11:30:00,77.31,77.32,77.26,77.26,11676.0,69.5549,69.5639,69.51,69.51,11676.0
2016-12-06 11:35:00,77.25,77.26,77.12,77.12,18308.0,69.501,69.51,69.384,69.384,18308.0
2016-12-06 11:40:00,77.12,77.24,77.12,77.23,44495.0,69.384,69.492,69.384,69.483,44495.0
2016-12-06 11:45:00,77.23,77.3,77.18,77.24,15565.0,69.483,69.546,69.438,69.492,15565.0
2016-12-06 11:50:00,77.23,77.26,77.17,77.22,16694.0,69.483,69.51,69.429,69.474,16694.0
2016-12-06 11:55:00,77.26,77.3,77.22,77.24,39004.0,69.51,69.546,69.474,69.492,39004.0
2016-12-06 12:00:00,77.25,77.25,77.15,77.17,17804.0,69.501,69.501,69.411,69.429,17804.0
2016-12-06 12:05:00,77.15,77.23,77.15,77.2,18671.0,69.411,69.483,69.411,69.456,18671.0
2016-12-06 12:10:00,77.22,77.22,77.12,77.15,21356.0,69.474,69.474,69.384,69.411,21356.0
2016-12-06 12:15:00,77.16,77.17,77.12,77.16,20197.0,69.42,69.429,69.384,69.42,20197.0
2016-12-06 12:20:00,77.13,77.16,77.08,77.09,18392.0,69.393,69.42,69.348,69.357,18392.0
2016-12-06 12:25:00,77.09,77.09,76.99,76.99,13808.0,69.357,69.357,69.267,69.267,13808.0
2016-12-06 12:30:00,76.98,77.06,76.97,77.03,20124.0,69.2581,69.33,69.2491,69.303,20124.0
2016-12-06 12:35:00,77.03,77.08,77.03,77.05,13035.0,69.303,69.348,69.303,69.321,13035.0
2016-12-06 12:40:00,77.06,77.07,76.95,76.97,26676.0,69.33,69.339,69.2311,69.2491,26676.0
2016-12-06 12:45:00,76.96,76.96,76.89,76.89,12031.0,69.2401,69.2401,69.1771,69.1771,12031.0
2016-12-06 12:50:00,76.89,76.9,76.85,76.89,21282.0,69.1771,69.1861,69.1411,69.1771,21282.0
2016-12-06 12:55:00,76.88,77.02,76.87,77.0,18076.0,69.1681,69.294,69.1591,69.276,18076.0
2016-12-06 13:00:00,76.99,77.06,76.98,77.06,15866.0,69.267,69.33,69.2581,69.33,15866.0
2016-12-06 13:05:00,77.05,77.08,77.03,77.07,10802.0,69.321,69.348,69.303,69.339,10802.0
2016-12-06 13:10:00,77.06,77.11,77.06,77.09,13405.0,69.33,69.375,69.33,69.357,13405.0
2016-12-06 13:15:00,77.09,77.09,77.0,77.01,16067.0,69.357,69.357,69.276,69.285,16067.0
2016-12-06 13:20:00,77.01,77.01,76.95,76.98,19563.0,69.285,69.285,69.2311,69.2581,19563.0
2016-12-06 13:25:00,77.0,77.03,76.99,77.01,16446.0,69.276,69.303,69.267,69.285,16446.0
2016-12-06 13:30:00,77.02,77.03,76.99,77.0,9721.0,69.294,69.303,69.267,69.276,9721.0
2016-12-06 13:35:00,77.0,77.03,76.99,77.01,12251.0,69.276,69.303,69.267,69.285,12251.0
2016-12-06 13:40:00,77.0,77.01,76.99,77.01,20196.0,69.276,69.285,69.267,69.285,20196.0
2016-12-06 13:45:00,77.02,77.02,76.99,77.0,20969.0,69.294,69.294,69.267,69.276,20969.0
2016-12-06 13:50:00,77.0,77.02,76.99,77.01,26888.0,69.276,69.294,69.267,69.285,26888.0
2016-12-06 13:55:00,77.01,77.08,77.0,77.07,15317.0,69.285,69.348,69.276,69.339,15317.0
2016-12-06 14:00:00,77.06,77.1,77.05,77.07,12303.0,69.33,69.366,69.321,69.339,12303.0
2016-12-06 14:05:00,77.08,77.09,77.03,77.03,21455.0,69.348,69.357,69.303,69.303,21455.0
2016-12-06 14:10:00,77.03,77.04,76.99,77.01,30650.0,69.303,69.312,69.267,69.285,30650.0
2016-12-06 14:15:00,77.01,77.01,76.98,77.0,53402.0,69.285,69.285,69.2581,69.276,53402.0
2016-12-06 14:20:00,76.99,77.05,76.94,77.05,110686.0,69.267,69.321,69.2221,69.321,110686.0
2016-12-06 14:25:00,77.05,77.06,77.01,77.04,24555.0,69.321,69.33,69.285,69.312,24555.0
2016-12-06 14:30:00,77.04,77.05,76.99,77.02,36125.0,69.312,69.321,69.267,69.294,36125.0
2016-12-06 14:35:00,77.02,77.06,77.01,77.05,39006.0,69.294,69.33,69.285,69.321,39006.0
2016-12-06 14:40:00,77.05,77.09,77.04,77.06,31028.0,69.321,69.357,69.312,69.33,31028.0
2016-12-06 14:45:00,77.07,77.08,77.02,77.05,18416.0,69.339,69.348,69.294,69.321,18416.0
2016-12-06 14:50:00,77.05,77.11,77.01,77.08,34668.0,69.321,69.375,69.285,69.348,34668.0
2016-12-06 14:55:00,77.09,77.13,77.03,77.09,32080.0,69.357,69.393,69.303,69.357,32080.0
2016-12-06 15:00:00,77.09,77.14,77.06,77.09,21423.0,69.357,69.402,69.33,69.357,21423.0
2016-12-06 15:05:00,77.09,77.13,77.06,77.1,16196.0,69.357,69.393,69.33,69.366,16196.0
2016-12-06 15:10:00,77.09,77.1,77.06,77.08,20819.0,69.357,69.366,69.33,69.348,20819.0
2016-12-06 15:15:00,77.09,77.1,77.03,77.04,25892.0,69.357,69.366,69.303,69.312,25892.0
2016-12-06 15:20:00,77.05,77.09,77.04,77.09,30394.0,69.321,69.357,69.312,69.357,30394.0
2016-12-06 15:25:00,77.09,77.11,77.06,77.08,22501.0,69.357,69.375,69.33,69.348,22501.0
2016-12-06 15:30:00,77.08,77.15,77.07,77.15,34990.0,69.348,69.411,69.339,69.411,34990.0
2016-12-06 15:35:00,77.14,77.19,77.1,77.16,57516.0,69.402,69.447,69.366,69.42,57516.0
2016-12-06 15:40:00,77.14,77.2,77.11,77.18,76270.0,69.402,69.456,69.375,69.438,76270.0
2016-12-06 15:45:00,77.17,77.3,77.16,77.27,62872.0,69.429,69.546,69.42,69.519,62872.0
2016-12-06 15:50:00,77.28,77.44,77.25,77.43,87321.0,69.528,69.6719,69.501,69.6629,87321.0
2016-12-06 15:55:00,77.44,77.48,77.4,77.46,143638.0,69.6719,69.7079,69.6359,69.6899,143638.0
2016-12-07 09:30:00,77.83,78.07,77.53,78.07,58967.0,70.0228,70.2387,69.7529,70.2387,58967.0
2016-12-07 09:35:00,77.99,78.14,77.88,78.14,18913.0,70.1667,70.3017,70.0678,70.3017,18913.0
2016-12-07 09:40:00,78.13,78.39,78.09,78.33,33318.0,70.2927,70.5266,70.2567,70.4726,33318.0
2016-12-07 09:45:00,78.34,78.45,78.27,78.45,29278.0,70.4816,70.5806,70.4186,70.5806,29278.0
2016-12-07 09:50:00,78.44,78.45,78.29,78.35,16778.0,70.5716,70.5806,70.4366,70.4906,16778.0
2016-12-07 09:55:00,78.3,78.38,78.18,78.23,10601.0,70.4456,70.5176,70.3377,70.3827,10601.0
2016-12-07 10:00:00,78.2,78.27,78.1,78.24,32374.0,70.3557,70.4186,70.2657,70.3917,32374.0
2016-12-07 10:05:00,78.21,78.58,78.19,78.54,29382.0,70.3647,70.6976,70.3467,70.6616,29382.0
2016-12-07 10:10:00,78.53,78.56,78.39,78.47,28352.0,70.6526,70.6796,70.5266,70.5986,28352.0
2016-12-07 10:15:00,78.47,78.66,78.45,78.66,17322.0,70.5986,70.7695,70.5806,70.7695,17322.0
2016-12-07 10:20:00,78.63,78.67,78.51,78.56,12928.0,70.7425,70.7785,70.6346,70.6796,12928.0
2016-12-07 10:25:00,78.55,78.58,78.52,78.58,15480.0,70.6706,70.6976,70.6436,70.6976,15480.0
2016-12-07 10:30:00,78.59,78.69,78.58,78.67,21986.0,70.7066,70.7965,70.6976,70.7785,21986.0
2016-12-07 10:35:00,78.69,78.69,78.51,78.66,17550.0,70.7965,70.7965,70.6346,70.7695,17550.0
2016-12-07 10:40:00,78.68,78.8,78.63,78.75,20454.0,70.7875,70.8955,70.7425,70.8505,20454.0
2016-12-07 10:45:00,78.78,78.94,78.77,78.9,26923.0,70.8775,71.0214,70.8685,70.9855,26923.0
2016-12-07 10:50:00,78.9,78.94,78.83,78.89,22942.0,70.9855,71.0214,70.9225,70.9765,22942.0
2016-12-07 10:55:00,78.88,78.93,78.63,78.64,10981.0,70.9675,71.0124,70.7425,70.7515,10981.0
2016-12-07 11:00:00,78.65,78.67,78.52,78.61,10684.0,70.7605,70.7785,70.6436,70.7245,10684.0
2016-12-07 11:05:00,78.61,78.69,78.51,78.51,12697.0,70.7245,70.7965,70.6346,70.6346,12697.0
2016-12-07 11:10:00,78.53,78.6,78.52,78.52,13039.0,70.6526,70.7155,70.6436,70.6436,13039.0
2016-12-07 11:15:00,78.53,78.59,78.46,78.46,13024.0,70.6526,70.7066,70.5896,70.5896,13024.0
2016-12-07 11:20:00,78.45,78.47,78.35,78.36,8089.0,70.5806,70.5986,70.4906,70.4996,8089.0
2016-12-07 11:25:00,78.35,78.39,78.22,78.22,6538.0,70.4906,70.5266,70.3737,70.3737,6538.0
2016-12-07 11:30:00,78.23,78.4,78.22,78.39,16401.0,70.3827,70.5356,70.3737,70.5266,16401.0
2016-12-07 11:35:00,78.35,78.35,78.22,78.31,15298.0,70.4906,70.4906,70.3737,70.4546,15298.0
2016-12-07 11:40:00,78.3,78.32,78.22,78.22,12293.0,70.4456,70.4636,70.3737,70.3737,12293.0
2016-12-07 11:45:00,78.24,78.49,78.24,78.42,11011.0,70.3917,70.6166,70.3917,70.5536,11011.0
2016-12-07 11:50:00,78.43,78.47,78.38,78.41,8768.0,70.5626,70.5986,70.5176,70.5446,8768.0
2016-12-07 11:55:00,78.41,78.47,78.4,78.43,10992.0,70.5446,70.5986,70.5356,70.5626,10992.0
2016-12-07 12:00:00,78.45,78.59,78.44,78.57,35148.0,70.5806,70.7066,70.5716,70.6886,35148.0
2016-12-07 12:05:00,78.57,78.58,78.49,78.5,9868.0,70.6886,70.6976,70.6166,70.6256,9868.0
2016-12-07 12:10:00,78.49,78.5,78.42,78.42,9657.0,70.6166,70.6256,70.5536,70.5536,9657.0
2016-12-07 12:15:00,78.42,78.44,78.36,78.39,19577.0,70.5536,70.5716,70.4996,70.5266,19577.0
2016-12-07 12:20:00,78.39,78.46,78.39,78.44,13560.0,70.5266,70.5896,70.5266,70.5716,13560.0
2016-12-07 12:25:00,78.42,78.44,78.39,78.41,6717.0,70.5536,70.5716,70.5266,70.5446,6717.0
2016-12-07 12:30:00,78.4,78.48,78.37,78.48,8693.0,70.5356,70.6076,70.5086,70.6076,8693.0
2016-12-07 12:35:00,78.46,78.46,78.37,78.42,10591.0,70.5896,70.5896,70.5086,70.5536,10591.0
2016-12-07 12:40:00,78.43,78.49,78.4,78.43,7665.0,70.5626,70.6166,70.5356,70.5626,7665.0
2016-12-07 12:45:00,78.41,78.49,78.41,78.49,5060.0,70.5446,70.6166,70.5446,70.6166,5060.0
2016-12-07 12:50:00,78.49,78.49,78.41,78.44,7400.0,70.6166,70.6166,70.5446,70.5716,7400.0
2016-12-07 12:55:00,78.45,78.51,78.41,78.5,7900.0,70.5806,70.6346,70.5446,70.6256,7900.0
2016-12-07 13:00:00,78.51,78.51,78.41,78.42,9398.0,70.6346,70.6346,70.5446,70.5536,9398.0
2016-12-07 13:05:00,78.4,78.54,78.39,78.5,26705.0,70.5356,70.6616,70.5266,70.6256,26705.0
2016-12-07 13:10:00,78.51,78.52,78.47,78.48,8345.0,70.6346,70.6436,70.5986,70.6076,8345.0
2016-12-07 13:15:00,78.47,78.47,78.38,78.44,10382.0,70.5986,70.5986,70.5176,70.5716,10382.0
2016-12-07 13:20:00,78.44,78.69,78.44,78.67,23307.0,70.5716,70.7965,70.5716,70.7785,23307.0
2016-12-07 13:25:00,78.69,78.69,78.6,78.63,14128.0,70.7965,70.7965,70.7155,70.7425,14128.0
2016-12-07 13:30:00,78.61,78.66,78.58,78.62,10437.0,70.7245,70.7695,70.6976,70.7335,10437.0
2016-12-07 13:35:00,78.64,78.71,78.62,78.66,12470.0,70.7515,70.8145,70.7335,70.7695,12470.0
2016-12-07 13:40:00,78.66,78.74,78.65,78.73,11700.0,70.7695,70.8415,70.7605,70.8325,11700.0
2016-12-07 13:45:00,78.72,78.8,78.7,78.79,10412.0,70.8235,70.8955,70.8055,70.8865,10412.0
2016-12-07 13:50:00,78.78,78.85,78.72,78.85,14176.0,70.8775,70.9405,70.8235,70.9405,14176.0
2016-12-07 13:55:00,78.85,78.9,78.82,78.85,12287.0,70.9405,70.9855,70.9135,70.9405,12287.0
2016-12-07 14:00:00,78.86,78.88,78.76,78.77,25979.0,70.9495,70.9675,70.8595,70.8685,25979.0
2016-12-07 14:05:00,78.76,78.83,78.71,78.79,27279.0,70.8595,70.9225,70.8145,70.8865,27279.0
2016-12-07 14:10:00,78.79,78.89,78.79,78.89,15900.0,70.8865,70.9765,70.8865,70.9765,15900.0
2016-12-07 14:15:00,78.88,78.95,78.86,78.92,25557.0,70.9675,71.0304,70.9495,71.0034,25557.0
2016-12-07 14:20:00,78.92,79.01,78.88,78.91,55851.0,71.0034,71.0844,70.9675,70.9945,55851.0
2016-12-07 14:25:00,78.93,78.93,78.84,78.89,19347.0,71.0124,71.0124,70.9315,70.9765,19347.0
2016-12-07 14:30:00,78.89,78.89,78.71,78.73,10730.0,70.9765,70.9765,70.8145,70.8325,10730.0
2016-12-07 14:35:00,78.71,78.72,78.62,78.64,14986.0,70.8145,70.8235,70.7335,70.7515,14986.0
2016-12-07 14:40:00,78.64,78.7,78.63,78.7,13103.0,70.7515,70.8055,70.7425,70.8055,13103.0
2016-12-07 14:45:00,78.7,78.7,78.59,78.67,20438.0,70.8055,70.8055,70.7066,70.7785,20438.0
2016-12-07 14:50:00,78.68,78.76,78.49,78.56,53602.0,70.7875,70.8595,70.6166,70.6796,53602.0
2016-12-07 14:55:00,78.55,78.55,78.46,78.48,30049.0,70.6706,70.6706,70.5896,70.6076,30049.0
2016-12-07 15:00:00,78.49,78.67,78.46,78.62,52510.0,70.6166,70.7785,70.5896,70.7335,52510.0
2016-12-07 15:05:00,78.61,78.61,78.52,78.53,23220.0,70.7245,70.7245,70.6436,70.6526,23220.0
2016-12-07 15:10:00,78.53,78.56,78.4,78.42,32437.0,70.6526,70.6796,70.5356,70.5536,32437.0
2016-12-07 15:15:00,78.41,78.49,78.34,78.48,43323.0,70.5446,70.6166,70.4816,70.6076,43323.0
2016-12-07 15:20:00,78.47,78.63,78.45,78.6,38878.0,70.5986,70.7425,70.5806,70.7155,38878.0
2016-12-07 15:25:00,78.6,78.61,78.51,78.53,45115.0,70.7155,70.7245,70.6346,70.6526,45115.0
2016-12-07 15:30:00,78.53,78.67,78.49,78.63,58628.0,70.6526,70.7785,70.6166,70.7425,58628.0
2016-12-07 15:35:00,78.64,78.66,78.55,78.56,52931.0,70.7515,70.7695,70.6706,70.6796,52931.0
2016-12-07 15:40:00,78.57,78.57,78.41,78.41,59764.0,70.6886,70.6886,70.5446,70.5446,59764.0
2016-12-07 15:45:00,78.42,78.42,78.3,78.31,98513.0,70.5536,70.5536,70.4456,70.4546,98513.0
2016-12-07 15:50:00,78.31,78.32,78.25,78.27,136204.0,70.4546,70.4636,70.4007,70.4186,136204.0
2016-12-07 15:55:00,78.27,78.38,78.26,78.34,211611.0,70.4186,70.5176,70.4097,70.4816,211611.0
2016-12-08 09:30:00,78.5,78.64,78.38,78.44,44629.0,70.6256,70.7515,70.5176,70.5716,44629.0
2016-12-08 09:35:00,78.43,78.54,78.3,78.53,25162.0,70.5626,70.6616,70.4456,70.6526,25162.0
2016-12-08 09:40:00,78.53,78.69,78.53,78.69,21290.0,70.6526,70.7965,70.6526,70.7965,21290.0
2016-12-08 09:45:00,78.66,78.88,78.6,78.85,23987.0,70.7695,70.9675,70.7155,70.9405,23987.0
2016-12-08 09:50:00,78.83,78.89,78.65,78.69,41128.0,70.9225,70.9765,70.7605,70.7965,41128.0
2016-12-08 09:55:00,78.71,78.85,78.67,78.82,24025.0,70.8145,70.9405,70.7785,70.9135,24025.0
2016-12-08 10:00:00,78.78,78.94,78.78,78.92,33448.0,70.8775,71.0214,70.8775,71.0034,33448.0
2016-12-08 10:05:00,78.94,79.14,78.91,79.1,24516.0,71.0214,71.2014,70.9945,71.1654,24516.0
2016-12-08 10:10:00,79.13,79.16,79.09,79.12,32837.0,71.1924,71.2194,71.1564,71.1834,32837.0
2016-12-08 10:15:00,79.15,79.19,79.1,79.11,29286.0,71.2104,71.2464,71.1654,71.1744,29286.0
2016-12-08 10:20:00,79.08,79.08,78.87,78.9,24360.0,71.1474,71.1474,70.9585,70.9855,24360.0
2016-12-08 10:25:00,78.88,79.03,78.81,79.03,8604.0,70.9675,71.1024,70.9045,71.1024,8604.0
2016-12-08 10:30:00,79.02,79.08,78.92,78.92,8693.0,71.0934,71.1474,71.0034,71.0034,8693.0
2016-12-08 10:35:00,78.95,78.99,78.88,78.99,9320.0,71.0304,71.0664,70.9675,71.0664,9320.0
2016-12-08 10:40:00,79.01,79.03,78.91,79.02,7905.0,71.0844,71.1024,70.9945,71.0934,7905.0
2016-12-08 10:45:00,79.02,79.03,78.92,79.01,13248.0,71.0934,71.1024,71.0034,71.0844,13248.0
2016-12-08 10:50:00,79.0,79.0,78.92,78.99,10849.0,71.0754,71.0754,71.0034,71.0664,10849.0
2016-12-08 10:55:00,78.97,78.98,78.92,78.94,61208.0,71.0484,71.0574,71.0034,71.0214,61208.0
2016-12-08 11:00:00,78.95,78.95,78.83,78.86,14224.0,71.0304,71.0304,70.9225,70.9495,14224.0
2016-12-08 11:05:00,78.86,78.9,78.83,78.84,11404.0,70.9495,70.9855,70.9225,70.9315,11404.0
2016-12-08 11:10:00,78.84,78.98,78.84,78.95,26704.0,70.9315,71.0574,70.9315,71.0304,26704.0
2016-12-08 11:15:00,78.93,78.93,78.8,78.81,8987.0,71.0124,71.0124,70.8955,70.9045,8987.0
2016-12-08 11:20:00,78.81,78.9,78.79,78.85,30959.0,70.9045,70.9855,70.8865,70.9405,30959.0
2016-12-08 11:25:00,78.86,78.89,78.81,78.87,4976.0,70.9495,70.9765,70.9045,70.9585,4976.0
2016-12-08 11:30:00,78.86,78.88,78.8,78.88,9028.0,70.9495,70.9675,70.8955,70.9675,9028.0
2016-12-08 11:35:00,78.86,78.87,78.81,78.87,6029.0,70.9495,70.9585,70.9045,70.9585,6029.0
2016-12-08 11:40:00,78.88,78.91,78.8,78.8,6224.0,70.9675,70.9945,70.8955,70.8955,6224.0
2016-12-08 11:45:00,78.83,78.9,78.8,78.89,10586.0,70.9225,70.9855,70.8955,70.9765,10586.0
2016-12-08 11:50:00,78.89,78.93,78.86,78.9,12073.0,70.9765,71.0124,70.9495,70.9855,12073.0
2016-12-08 11:55:00,78.88,78.97,78.82,78.82,12220.0,70.9675,71.0484,70.9135,70.9135,12220.0
2016-12-08 12:00:00,78.83,78.83,78.75,78.75,24601.0,70.9225,70.9225,70.8505,70.8505,24601.0
2016-12-08 12:05:00,78.78,78.8,78.75,78.78,9695.0,70.8775,70.8955,70.8505,70.8775,9695.0
2016-12-08 12:10:00,78.82,78.85,78.8,78.81,4148.0,70.9135,70.9405,70.8955,70.9045,4148.0
2016-12-08 12:15:00,78.84,78.9,78.83,78.89,12702.0,70.9315,70.9855,70.9225,70.9765,12702.0
2016-12-08 12:20:00,78.88,79.01,78.86,79.0,5629.0,70.9675,71.0844,70.9495,71.0754,5629.0
2016-12-08 12:25:00,79.0,79.02,78.97,79.01,5726.0,71.0754,71.0934,71.0484,71.0844,5726.0
2016-12-08 12:30:00,79.03,79.03,78.98,79.01,5178.0,71.1024,71.1024,71.0574,71.0844,5178.0
2016-12-08 12:35:00,79.01,79.03,78.96,78.97,17243.0,71.0844,71.1024,71.0394,71.0484,17243.0
2016-12-08 12:40:00,78.95,79.01,78.95,78.97,17731.0,71.0304,71.0844,71.0304,71.0484,17731.0
2016-12-08 12:45:00,78.99,79.04,78.98,79.01,10471.0,71.0664,71.1114,71.0574,71.0844,10471.0
2016-12-08 12:50:00,78.99,79.03,78.97,79.01,21479.0,71.0664,71.1024,71.0484,71.0844,21479.0
2016-12-08 12:55:00,79.01,79.04,79.0,79.0,11528.0,71.0844,71.1114,71.0754,71.0754,11528.0
2016-12-08 13:00:00,79.01,79.04,79.0,79.02,55310.0,71.0844,71.1114,71.0754,71.0934,55310.0
2016-12-08 13:05:00,79.02,79.04,79.02,79.02,2551.0,71.0934,71.1114,71.0934,71.0934,2551.0
2016-12-08 13:10:00,79.02,79.07,79.01,79.04,9943.0,71.0934,71.1384,71.0844,71.1114,9943.0
2016-12-08 13:15:00,79.06,79.06,79.01,79.03,17423.0,71.1294,71.1294,71.0844,71.1024,17423.0
2016-12-08 13:20:00,79.02,79.04,79.0,79.03,4222.0,71.0934,71.1114,71.0754,71.1024,4222.0
2016-12-08 13:25:00,79.03,79.05,79.01,79.02,9844.0,71.1024,71.1204,71.0844,71.0934,9844.0
2016-12-08 13:30:00,79.01,79.03,79.0,79.03,11595.0,71.0844,71.1024,71.0754,71.1024,11595.0
2016-12-08 13:35:00,79.01,79.04,79.0,79.03,24630.0,71.0844,71.1114,71.0754,71.1024,24630.0
2016-12-08 13:40:00,79.01,79.09,79.01,79.05,13578.0,71.0844,71.1564,71.0844,71.1204,13578.0
2016-12-08 13:45:00,79.06,79.12,79.06,79.11,18055.0,71.1294,71.1834,71.1294,71.1744,18055.0
2016-12-08 13:50:00,79.1,79.16,79.09,79.11,7832.0,71.1654,71.2194,71.1564,71.1744,7832.0
2016-12-08 13:55:00,79.09,79.21,79.09,79.21,16570.0,71.1564,71.2644,71.1564,71.2644,16570.0
2016-12-08 14:00:00,79.21,79.21,79.13,79.15,10186.0,71.2644,71.2644,71.1924,71.2104,10186.0
2016-12-08 14:05:00,79.14,79.16,79.07,79.07,21160.0,71.2014,71.2194,71.1384,71.1384,21160.0
2016-12-08 14:10:00,79.06,79.07,79.0,79.05,23268.0,71.1294,71.1384,71.0754,71.1204,23268.0
2016-12-08 14:15:00,79.04,79.05,78.97,78.99,44372.0,71.1114,71.1204,71.0484,71.0664,44372.0
2016-12-08 14:20:00,78.98,79.05,78.97,79.0,17060.0,71.0574,71.1204,71.0484,71.0754,17060.0
2016-12-08 14:25:00,79.01,79.05,79.01,79.04,11809.0,71.0844,71.1204,71.0844,71.1114,11809.0
2016-12-08 14:30:00,79.05,79.19,79.04,79.19,28706.0,71.1204,71.2464,71.1114,71.2464,28706.0
2016-12-08 14:35:00,79.18,79.19,79.09,79.15,32763.0,71.2374,71.2464,71.1564,71.2104,32763.0
2016-12-08 14:40:00,79.14,79.16,79.12,79.14,8626.0,71.2014,71.2194,71.1834,71.2014,8626.0
2016-12-08 14:45:00,79.14,79.19,79.11,79.18,15767.0,71.2014,71.2464,71.1744,71.2374,15767.0
2016-12-08 14:50:00,79.17,79.26,79.15,79.24,23158.0,71.2284,71.3093,71.2104,71.2913,23158.0
2016-12-08 14:55:00,79.24,79.29,79.2,79.21,13370.0,71.2913,71.3363,71.2554,71.2644,13370.0
2016-12-08 15:00:00,79.21,79.25,79.2,79.22,18509.0,71.2644,71.3003,71.2554,71.2734,18509.0
2016-12-08 15:05:00,79.22,79.3,79.19,79.24,27493.0,71.2734,71.3453,71.2464,71.2913,27493.0
2016-12-08 15:10:00,79.21,79.23,79.14,79.16,28313.0,71.2644,71.2824,71.2014,71.2194,28313.0
2016-12-08 15:15:00,79.16,79.21,79.14,79.19,35641.0,71.2194,71.2644,71.2014,71.2464,35641.0
2016-12-08 15:20:00,79.2,79.27,79.19,79.2,36983.0,71.2554,71.3183,71.2464,71.2554,36983.0
2016-12-08 15:25:00,79.2,79.23,79.18,79.18,28173.0,71.2554,71.2824,71.2374,71.2374,28173.0
2016-12-08 15:30:00,79.18,79.27,79.18,79.2,31656.0,71.2374,71.3183,71.2374,71.2554,31656.0
2016-12-08 15:35:00,79.2,79.25,79.19,79.25,35743.0,71.2554,71.3003,71.2464,71.3003,35743.0
2016-12-08 15:40:00,79.23,79.29,79.23,79.28,34866.0,71.2824,71.3363,71.2824,71.3273,34866.0
2016-12-08 15:45:00,79.27,79.3,79.21,79.24,44793.0,71.3183,71.3453,71.2644,71.2913,44793.0
2016-12-08 15:50:00,79.24,79.27,79.24,79.27,68571.0,71.2913,71.3183,71.2913,71.3183,68571.0
2016-12-08 15:55:00,79.26,79.32,79.24,79.29,105779.0,71.3093,71.3633,71.2913,71.3363,105779.0
2016-12-09 09:30:00,79.41,79.46,79.17,79.25,38947.0,71.4443,71.4893,71.2284,71.3003,38947.0
2016-12-09 09:35:00,79.22,79.38,79.22,79.38,17083.0,71.2734,71.4173,71.2734,71.4173,17083.0
2016-12-09 09:40:00,79.41,79.45,79.37,79.45,12741.0,71.4443,71.4803,71.4083,71.4803,12741.0
2016-12-09 09:45:00,79.44,79.45,79.32,79.38,18503.0,71.4713,71.4803,71.3633,71.4173,18503.0
2016-12-09 09:50:00,79.39,79.42,79.31,79.33,10640.0,71.4263,71.4533,71.3543,71.3723,10640.0
2016-12-09 09:55:00,79.33,79.57,79.33,79.51,20607.0,71.3723,71.5882,71.3723,71.5343,20607.0
2016-12-09 10:00:00,79.51,79.61,79.5,79.58,14297.0,71.5343,71.6242,71.5253,71.5972,14297.0
2016-12-09 10:05:00,79.59,79.63,79.53,79.59,13381.0,71.6062,71.6422,71.5523,71.6062,13381.0
2016-12-09 10:10:00,79.59,79.74,79.46,79.73,20051.0,71.6062,71.7412,71.4893,71.7322,20051.0
2016-12-09 10:15:00,79.72,79.72,79.49,79.49,7618.0,71.7232,71.7232,71.5163,71.5163,7618.0
2016-12-09 10:20:00,79.48,79.5,79.44,79.47,13582.0,71.5073,71.5253,71.4713,71.4983,13582.0
2016-12-09 10:25:00,79.47,79.59,79.47,79.59,13117.0,71.4983,71.6062,71.4983,71.6062,13117.0
2016-12-09 10:30:00,79.63,79.7,79.61,79.69,8242.0,71.6422,71.7052,71.6242,71.6962,8242.0
2016-12-09 10:35:00,79.69,79.78,79.68,79.76,15906.0,71.6962,71.7772,71.6872,71.7592,15906.0
2016-12-09 10:40:00,79.76,79.77,79.6,79.61,8911.0,71.7592,71.7682,71.6152,71.6242,8911.0
2016-12-09 10:45:00,79.62,79.63,79.45,79.49,14189.0,71.6332,71.6422,71.4803,71.5163,14189.0
2016-12-09 10:50:00,79.51,79.53,79.46,79.5,15802.0,71.5343,71.5523,71.4893,71.5253,15802.0
2016-12-09 10:55:00,79.51,79.54,79.49,79.52,13165.0,71.5343,71.5613,71.5163,71.5433,13165.0
2016-12-09 11:00:00,79.53,79.56,79.47,79.5,14841.0,71.5523,71.5792,71.4983,71.5253,14841.0
2016-12-09 11:05:00,79.5,79.55,79.48,79.52,13629.0,71.5253,71.5703,71.5073,71.5433,13629.0
2016-12-09 11:10:00,79.52,79.68,79.52,79.66,9713.0,71.5433,71.6872,71.5433,71.6692,9713.0
2016-12-09 11:15:00,79.68,79.75,79.68,79.72,9355.0,71.6872,71.7502,71.6872,71.7232,9355.0
2016-12-09 11:20:00,79.73,79.79,79.7,79.79,11315.0,71.7322,71.7862,71.7052,71.7862,11315.0
2016-12-09 11:25:00,79.79,79.79,79.64,79.68,11304.0,71.7862,71.7862,71.6512,71.6872,11304.0
2016-12-09 11:30:00,79.68,79.7,79.65,79.7,7819.0,71.6872,71.7052,71.6602,71.7052,7819.0
2016-12-09 11:35:00,79.71,79.75,79.7,79.73,8224.0,71.7142,71.7502,71.7052,71.7322,8224.0
2016-12-09 11:40:00,79.73,79.73,79.59,79.59,10180.0,71.7322,71.7322,71.6062,71.6062,10180.0
2016-12-09 11:45:00,79.58,79.62,79.56,79.57,9555.0,71.5972,71.6332,71.5792,71.5882,9555.0
2016-12-09 11:50:00,79.56,79.6,79.54,79.57,9458.0,71.5792,71.6152,71.5613,71.5882,9458.0
2016-12-09 11:55:00,79.56,79.56,79.5,79.52,10375.0,71.5792,71.5792,71.5253,71.5433,10375.0
2016-12-09 12:00:00,79.53,79.57,79.53,79.55,4420.0,71.5523,71.5882,71.5523,71.5703,4420.0
2016-12-09 12:05:00,79.54,79.57,79.53,79.55,9053.0,71.5613,71.5882,71.5523,71.5703,9053.0
2016-12-09 12:10:00,79.56,79.63,79.55,79.61,6461.0,71.5792,71.6422,71.5703,71.6242,6461.0
2016-12-09 12:15:00,79.61,79.61,79.5,79.54,14691.0,71.6242,71.6242,71.5253,71.5613,14691.0
2016-12-09 12:20:00,79.54,79.6,79.54,79.6,3956.0,71.5613,71.6152,71.5613,71.6152,3956.0
2016-12-09 12:25:00,79.6,79.61,79.56,79.6,6658.0,71.6152,71.6242,71.5792,71.6152,6658.0
2016-12-09 12:30:00,79.59,79.6,79.51,79.54,6132.0,71.6062,71.6152,71.5343,71.5613,6132.0
2016-12-09 12:35:00,79.55,79.56,79.49,79.52,16712.0,71.5703,71.5792,71.5163,71.5433,16712.0
2016-12-09 12:40:00,79.53,79.56,79.5,79.52,19885.0,71.5523,71.5792,71.5253,71.5433,19885.0
2016-12-09 12:45:00,79.52,79.56,79.5,79.53,15786.0,71.5433,71.5792,71.5253,71.5523,15786.0
2016-12-09 12:50:00,79.52,79.56,79.5,79.51,18075.0,71.5433,71.5792,71.5253,71.5343,18075.0
2016-12-09 12:55:00,79.52,79.54,79.47,79.52,19996.0,71.5433,71.5613,71.4983,71.5433,19996.0
2016-12-09 13:00:00,79.53,79.57,79.53,79.57,10950.0,71.5523,71.5882,71.5523,71.5882,10950.0
2016-12-09 13:05:00,79.56,79.56,79.52,79.53,9238.0,71.5792,71.5792,71.5433,71.5523,9238.0
2016-12-09 13:10:00,79.53,79.55,79.52,79.53,12748.0,71.5523,71.5703,71.5433,71.5523,12748.0
2016-12-09 13:15:00,79.53,79.54,79.5,79.51,14967.0,71.5523,71.5613,71.5253,71.5343,14967.0
2016-12-09 13:20:00,79.5,79.56,79.47,79.56,21359.0,71.5253,71.5792,71.4983,71.5792,21359.0
2016-12-09 13:25:00,79.55,79.56,79.5,79.52,11787.0,71.5703,71.5792,71.5253,71.5433,11787.0
2016-12-09 13:30:00,79.52,79.55,79.51,79.54,18091.0,71.5433,71.5703,71.5343,71.5613,18091.0
2016-12-09 13:35:00,79.54,79.57,79.53,79.57,13539.0,71.5613,71.5882,71.5523,71.5882,13539.0
2016-12-09 13:40:00,79.56,79.57,79.51,79.52,26872.0,71.5792,71.5882,71.5343,71.5433,26872.0
2016-12-09 13:45:00,79.52,79.53,79.5,79.52,32933.0,71.5433,71.5523,71.5253,71.5433,32933.0
2016-12-09 13:50:00,79.52,79.65,79.49,79.62,18392.0,71.5433,71.6602,71.5163,71.6332,18392.0
2016-12-09 13:55:00,79.61,79.63,79.53,79.58,10061.0,71.6242,71.6422,71.5523,71.5972,10061.0
2016-12-09 14:00:00,79.58,79.58,79.54,79.55,10658.0,71.5972,71.5972,71.5613,71.5703,10658.0
2016-12-09 14:05:00,79.56,79.58,79.5,79.51,18282.0,71.5792,71.5972,71.5253,71.5343,18282.0
2016-12-09 14:10:00,79.52,79.59,79.52,79.57,15441.0,71.5433,71.6062,71.5433,71.5882,15441.0
2016-12-09 14:15:00,79.58,79.63,79.58,79.58,10194.0,71.5972,71.6422,71.5972,71.5972,10194.0
2016-12-09 14:20:00,79.58,79.65,79.55,79.64,16304.0,71.5972,71.6602,71.5703,71.6512,16304.0
2016-12-09 14:25:00,79.62,79.62,79.53,79.55,12701.0,71.6332,71.6332,71.5523,71.5703,12701.0
2016-12-09 14:30:00,79.55,79.64,79.54,79.63,10960.0,71.5703,71.6512,71.5613,71.6422,10960.0
2016-12-09 14:35:00,79.62,79.62,79.55,79.57,20834.0,71.6332,71.6332,71.5703,71.5882,20834.0
2016-12-09 14:40:00,79.58,79.58,79.5,79.56,31153.0,71.5972,71.5972,71.5253,71.5792,31153.0
2016-12-09 14:45:00,79.57,79.59,79.51,79.54,16659.0,71.5882,71.6062,71.5343,71.5613,16659.0
2016-12-09 14:50:00,79.54,79.59,79.54,79.58,18114.0,71.5613,71.6062,71.5613,71.5972,18114.0
2016-12-09 14:55:00,79.57,79.64,79.53,79.63,24669.0,71.5882,71.6512,71.5523,71.6422,24669.0
2016-12-09 15:00:00,79.64,79.68,79.6,79.63,17449.0,71.6512,71.6872,71.6152,71.6422,17449.0
2016-12-09 15:05:00,79.64,79.71,79.63,79.7,20785.0,71.6512,71.7142,71.6422,71.7052,20785.0
2016-12-09 15:10:00,79.7,79.75,79.69,79.73,13747.0,71.7052,71.7502,71.6962,71.7322,13747.0
2016-12-09 15:15:00,79.72,79.8,79.72,79.77,17906.0,71.7232,71.7952,71.7232,71.7682,17906.0
2016-12-09 15:20:00,79.77,79.85,79.73,79.74,16188.0,71.7682,71.8402,71.7322,71.7412,16188.0
2016-12-09 15:25:00,79.74,79.75,79.7,79.7,16472.0,71.7412,71.7502,71.7052,71.7052,16472.0
2016-12-09 15:30:00,79.7,79.73,79.65,79.7,35864.0,71.7052,71.7322,71.6602,71.7052,35864.0
2016-12-09 15:35:00,79.7,79.7,79.61,79.62,25057.0,71.7052,71.7052,71.6242,71.6332,25057.0
2016-12-09 15:40:00,79.62,79.68,79.61,79.64,42959.0,71.6332,71.6872,71.6242,71.6512,42959.0
2016-12-09 15:45:00,79.63,79.66,79.6,79.6,34911.0,71.6422,71.6692,71.6152,71.6152,34911.0
2016-12-09 15:50:00,79.61,79.66,79.6,79.63,50669.0,71.6242,71.6692,71.6152,71.6422,50669.0
2016-12-09 15:55:00,79.63,79.71,79.63,79.71,82345.0,71.6422,71.7142,71.6422,71.7142,82345.0
2016-12-12 09:30:00,79.7,79.71,79.45,79.54,96225.0,71.7052,71.7142,71.4803,71.5613,96225.0
2016-12-12 09:35:00,79.56,79.59,79.38,79.41,32157.0,71.5792,71.6062,71.4173,71.4443,32157.0
2016-12-12 09:40:00,79.41,79.45,79.2,79.23,103109.0,71.4443,71.4803,71.2554,71.2824,103109.0
2016-12-12 09:45:00,79.26,79.28,79.08,79.17,39346.0,71.3093,71.3273,71.1474,71.2284,39346.0
2016-12-12 09:50:00,79.17,79.35,79.17,79.35,37887.0,71.2284,71.3903,71.2284,71.3903,37887.0
2016-12-12 09:55:00,79.33,79.45,79.31,79.38,35812.0,71.3723,71.4803,71.3543,71.4173,35812.0
2016-12-12 10:00:00,79.37,79.4,79.23,79.3,43115.0,71.4083,71.4353,71.2824,71.3453,43115.0
2016-12-12 10:05:00,79.3,79.3,78.96,78.96,37466.0,71.3453,71.3453,71.0394,71.0394,37466.0
2016-12-12 10:10:00,78.96,79.01,78.9,78.92,60568.0,71.0394,71.0844,70.9855,71.0034,60568.0
2016-12-12 10:15:00,78.94,78.98,78.91,78.91,15498.0,71.0214,71.0574,70.9945,70.9945,15498.0
2016-12-12 10:20:00,78.92,78.92,78.81,78.82,39377.0,71.0034,71.0034,70.9045,70.9135,39377.0
2016-12-12 10:25:00,78.84,78.88,78.77,78.79,31956.0,70.9315,70.9675,70.8685,70.8865,31956.0
2016-12-12 10:30:00,78.79,78.91,78.77,78.87,38354.0,70.8865,70.9945,70.8685,70.9585,38354.0
2016-12-12 10:35:00,78.87,78.92,78.82,78.82,13254.0,70.9585,71.0034,70.9135,70.9135,13254.0
2016-12-12 10:40:00,78.8,78.86,78.73,78.73,17711.0,70.8955,70.9495,70.8325,70.8325,17711.0
2016-12-12 10:45:00,78.73,78.75,78.6,78.6,22385.0,70.8325,70.8505,70.7155,70.7155,22385.0
2016-12-12 10:50:00,78.61,78.68,78.56,78.65,20263.0,70.7245,70.7875,70.6796,70.7605,20263.0
2016-12-12 10:55:00,78.65,78.77,78.64,78.76,6487.0,70.7605,70.8685,70.7515,70.8595,6487.0
2016-12-12 11:00:00,78.77,78.83,78.76,78.82,9529.0,70.8685,70.9225,70.8595,70.9135,9529.0
2016-12-12 11:05:00,78.83,78.92,78.81,78.84,23030.0,70.9225,71.0034,70.9045,70.9315,23030.0
2016-12-12 11:10:00,78.84,78.84,78.74,78.78,20564.0,70.9315,70.9315,70.8415,70.8775,20564.0
2016-12-12 11:15:00,78.77,78.83,78.75,78.78,26053.0,70.8685,70.9225,70.8505,70.8775,26053.0
2016-12-12 11:20:00,78.77,78.78,78.69,78.69,13104.0,70.8685,70.8775,70.7965,70.7965,13104.0
2016-12-12 11:25:00,78.69,78.72,78.57,78.58,11701.0,70.7965,70.8235,70.6886,70.6976,11701.0
2016-12-12 11:30:00,78.58,78.62,78.49,78.57,19858.0,70.6976,70.7335,70.6166,70.6886,19858.0
2016-12-12 11:35:00,78.59,78.76,78.59,78.67,34856.0,70.7066,70.8595,70.7066,70.7785,34856.0
2016-12-12 11:40:00,78.66,78.66,78.51,78.52,61687.0,70.7695,70.7695,70.6346,70.6436,61687.0
2016-12-12 11:45:00,78.5,78.5,78.36,78.46,23773.0,70.6256,70.6256,70.4996,70.5896,23773.0
2016-12-12 11:50:00,78.44,78.47,78.4,78.42,13707.0,70.5716,70.5986,70.5356,70.5536,13707.0
2016-12-12 11:55:00,78.42,78.43,78.39,78.4,35528.0,70.5536,70.5626,70.5266,70.5356,35528.0
2016-12-12 12:00:00,78.41,78.41,78.28,78.29,18096.0,70.5446,70.5446,70.4276,70.4366,18096.0
2016-12-12 12:05:00,78.28,78.41,78.28,78.39,27564.0,70.4276,70.5446,70.4276,70.5266,27564.0
2016-12-12 12:10:00,78.39,78.39,78.21,78.23,34933.0,70.5266,70.5266,70.3647,70.3827,34933.0
2016-12-12 12:15:00,78.24,78.27,78.2,78.23,28056.0,70.3917,70.4186,70.3557,70.3827,28056.0
2016-12-12 12:20:00,78.21,78.22,78.18,78.2,16645.0,70.3647,70.3737,70.3377,70.3557,16645.0
2016-12-12 12:25:00,78.19,78.22,78.15,78.22,21312.0,70.3467,70.3737,70.3107,70.3737,21312.0
2016-12-12 12:30:00,78.23,78.35,78.23,78.35,9912.0,70.3827,70.4906,70.3827,70.4906,9912.0
2016-12-12 12:35:00,78.35,78.36,78.29,78.36,16192.0,70.4906,70.4996,70.4366,70.4996,16192.0
2016-12-12 12:40:00,78.36,78.39,78.31,78.38,23267.0,70.4996,70.5266,70.4546,70.5176,23267.0
2016-12-12 12:45:00,78.38,78.42,78.34,78.42,16373.0,70.5176,70.5536,70.4816,70.5536,16373.0
2016-12-12 12:50:00,78.43,78.44,78.36,78.4,10981.0,70.5626,70.5716,70.4996,70.5356,10981.0
2016-12-12 12:55:00,78.4,78.42,78.39,78.41,6808.0,70.5356,70.5536,70.5266,70.5446,6808.0
2016-12-12 13:00:00,78.42,78.54,78.42,78.54,15777.0,70.5536,70.6616,70.5536,70.6616,15777.0
2016-12-12 13:05:00,78.54,78.57,78.53,78.57,9898.0,70.6616,70.6886,70.6526,70.6886,9898.0
2016-12-12 13:10:00,78.58,78.58,78.53,78.54,13294.0,70.6976,70.6976,70.6526,70.6616,13294.0
2016-12-12 13:15:00,78.53,78.57,78.53,78.57,12771.0,70.6526,70.6886,70.6526,70.6886,12771.0
2016-12-12 13:20:00,78.57,78.61,78.57,78.58,8410.0,70.6886,70.7245,70.6886,70.6976,8410.0
2016-12-12 13:25:00,78.59,78.63,78.55,78.55,9609.0,70.7066,70.7425,70.6706,70.6706,9609.0
2016-12-12 13:30:00,78.54,78.55,78.4,78.42,12871.0,70.6616,70.6706,70.5356,70.5536,12871.0
2016-12-12 13:35:00,78.43,78.44,78.39,78.41,8763.0,70.5626,70.5716,70.5266,70.5446,8763.0
2016-12-12 13:40:00,78.41,78.43,78.38,78.42,12970.0,70.5446,70.5626,70.5176,70.5536,12970.0
2016-12-12 13:45:00,78.42,78.44,78.39,78.39,12300.0,70.5536,70.5716,70.5266,70.5266,12300.0
2016-12-12 13:50:00,78.39,78.43,78.38,78.4,15725.0,70.5266,70.5626,70.5176,70.5356,15725.0
2016-12-12 13:55:00,78.4,78.4,78.37,78.38,6362.0,70.5356,70.5356,70.5086,70.5176,6362.0
2016-12-12 14:00:00,78.39,78.45,78.38,78.42,11118.0,70.5266,70.5806,70.5176,70.5536,11118.0
2016-12-12 14:05:00,78.44,78.44,78.33,78.34,28537.0,70.5716,70.5716,70.4726,70.4816,28537.0
2016-12-12 14:10:00,78.33,78.33,78.28,78.29,20639.0,70.4726,70.4726,70.4276,70.4366,20639.0
2016-12-12 14:15:00,78.29,78.36,78.26,78.33,22407.0,70.4366,70.4996,70.4097,70.4726,22407.0
2016-12-12 14:20:00,78.33,78.33,78.27,78.27,29496.0,70.4726,70.4726,70.4186,70.4186,29496.0
2016-12-12 14:25:00,78.27,78.28,78.15,78.16,16513.0,70.4186,70.4276,70.3107,70.3197,16513.0
2016-12-12 14:30:00,78.17,78.18,78.07,78.09,28911.0,70.3287,70.3377,70.2387,70.2567,28911.0
2016-12-12 14:35:00,78.09,78.11,78.0,78.0,16986.0,70.2567,70.2747,70.1757,70.1757,16986.0
2016-12-12 14:40:00,78.01,78.02,77.96,77.96,21300.0,70.1847,70.1937,70.1397,70.1397,21300.0
2016-12-12 14:45:00,77.96,77.98,77.85,77.86,26422.0,70.1397,70.1577,70.0408,70.0498,26422.0
2016-12-12 14:50:00,77.85,77.9,77.84,77.86,26804.0,70.0408,70.0858,70.0318,70.0498,26804.0
2016-12-12 14:55:00,77.86,77.94,77.86,77.94,15837.0,70.0498,70.1218,70.0498,70.1218,15837.0
2016-12-12 15:00:00,77.92,78.11,77.9,78.11,22133.0,70.1038,70.2747,70.0858,70.2747,22133.0
2016-12-12 15:05:00,78.11,78.13,78.03,78.13,30119.0,70.2747,70.2927,70.2027,70.2927,30119.0
2016-12-12 15:10:00,78.13,78.17,78.08,78.1,21555.0,70.2927,70.3287,70.2477,70.2657,21555.0
2016-12-12 15:15:00,78.11,78.16,78.1,78.16,24015.0,70.2747,70.3197,70.2657,70.3197,24015.0
2016-12-12 15:20:00,78.16,78.19,78.13,78.19,19970.0,70.3197,70.3467,70.2927,70.3467,19970.0
2016-12-12 15:25:00,78.18,78.22,78.12,78.13,21530.0,70.3377,70.3737,70.2837,70.2927,21530.0
2016-12-12 15:30:00,78.12,78.13,78.09,78.09,49792.0,70.2837,70.2927,70.2567,70.2567,49792.0
2016-12-12 15:35:00,78.1,78.14,78.07,78.12,54714.0,70.2657,70.3017,70.2387,70.2837,54714.0
2016-12-12 15:40:00,78.11,78.11,78.05,78.06,60731.0,70.2747,70.2747,70.2207,70.2297,60731.0
2016-12-12 15:45:00,78.06,78.17,78.05,78.14,101899.0,70.2297,70.3287,70.2207,70.3017,101899.0
2016-12-12 15:50:00,78.14,78.26,78.14,78.25,66068.0,70.3017,70.4097,70.3017,70.4007,66068.0
2016-12-12 15:55:00,78.25,78.3,78.16,78.24,155916.0,70.4007,70.4456,70.3197,70.3917,155916.0
2016-12-13 09:30:00,78.34,78.58,78.34,78.47,47806.0,70.4816,70.6976,70.4816,70.5986,47806.0
2016-12-13 09:35:00,78.49,78.62,78.41,78.59,23528.0,70.6166,70.7335,70.5446,70.7066,23528.0
2016-12-13 09:40:00,78.59,78.75,78.55,78.75,43136.0,70.7066,70.8505,70.6706,70.8505,43136.0
2016-12-13 09:45:00,78.75,78.93,78.72,78.92,25540.0,70.8505,71.0124,70.8235,71.0034,25540.0
2016-12-13 09:50:00,78.94,78.98,78.88,78.9,15463.0,71.0214,71.0574,70.9675,70.9855,15463.0
2016-12-13 09:55:00,78.94,78.97,78.78,78.97,12887.0,71.0214,71.0484,70.8775,71.0484,12887.0
2016-12-13 10:00:00,78.98,78.99,78.87,78.95,19602.0,71.0574,71.0664,70.9585,71.0304,19602.0
2016-12-13 10:05:00,78.96,78.96,78.91,78.96,12371.0,71.0394,71.0394,70.9945,71.0394,12371.0
2016-12-13 10:10:00,78.95,78.96,78.88,78.88,25849.0,71.0304,71.0394,70.9675,70.9675,25849.0
2016-12-13 10:15:00,78.87,79.02,78.87,78.95,28831.0,70.9585,71.0934,70.9585,71.0304,28831.0
2016-12-13 10:20:00,78.93,78.95,78.89,78.89,10504.0,71.0124,71.0304,70.9765,70.9765,10504.0
2016-12-13 10:25:00,78.91,78.95,78.85,78.87,16461.0,70.9945,71.0304,70.9405,70.9585,16461.0
2016-12-13 10:30:00,78.87,78.89,78.77,78.77,22588.0,70.9585,70.9765,70.8685,70.8685,22588.0
2016-12-13 10:35:00,78.76,78.89,78.73,78.89,20655.0,70.8595,70.9765,70.8325,70.9765,20655.0
2016-12-13 10:40:00,78.9,78.9,78.8,78.84,13025.0,70.9855,70.9855,70.8955,70.9315,13025.0
2016-12-13 10:45:00,78.86,78.96,78.84,78.91,18816.0,70.9495,71.0394,70.9315,70.9945,18816.0
2016-12-13 10:50:00,78.93,79.0,78.9,79.0,41313.0,71.0124,71.0754,70.9855,71.0754,41313.0
2016-12-13 10:55:00,79.0,79.05,79.0,79.01,48477.0,71.0754,71.1204,71.0754,71.0844,48477.0
2016-12-13 11:00:00,79.02,79.18,79.02,79.16,62793.0,71.0934,71.2374,71.0934,71.2194,62793.0
2016-12-13 11:05:00,79.16,79.22,79.12,79.16,25001.0,71.2194,71.2734,71.1834,71.2194,25001.0
2016-12-13 11:10:00,79.16,79.22,79.14,79.19,43221.0,71.2194,71.2734,71.2014,71.2464,43221.0
2016-12-13 11:15:00,79.19,79.22,79.08,79.08,30906.0,71.2464,71.2734,71.1474,71.1474,30906.0
2016-12-13 11:20:00,79.1,79.14,79.04,79.08,26072.0,71.1654,71.2014,71.1114,71.1474,26072.0
2016-12-13 11:25:00,79.1,79.1,79.01,79.03,34372.0,71.1654,71.1654,71.0844,71.1024,34372.0
2016-12-13 11:30:00,79.03,79.04,79.0,79.02,23724.0,71.1024,71.1114,71.0754,71.0934,23724.0
2016-12-13 11:35:00,79.02,79.17,79.02,79.15,40042.0,71.0934,71.2284,71.0934,71.2104,40042.0
2016-12-13 11:40:00,79.15,79.24,79.08,79.23,28148.0,71.2104,71.2913,71.1474,71.2824,28148.0
2016-12-13 11:45:00,79.23,79.28,79.15,79.23,19469.0,71.2824,71.3273,71.2104,71.2824,19469.0
2016-12-13 11:50:00,79.25,79.28,79.08,79.13,20134.0,71.3003,71.3273,71.1474,71.1924,20134.0
2016-12-13 11:55:00,79.15,79.17,79.08,79.12,8901.0,71.2104,71.2284,71.1474,71.1834,8901.0
2016-12-13 12:00:00,79.13,79.13,79.03,79.03,12942.0,71.1924,71.1924,71.1024,71.1024,12942.0
2016-12-13 12:05:00,79.04,79.06,79.01,79.06,14723.0,71.1114,71.1294,71.0844,71.1294,14723.0
2016-12-13 12:10:00,79.05,79.06,79.01,79.04,3874.0,71.1204,71.1294,71.0844,71.1114,3874.0
2016-12-13 12:15:00,79.03,79.1,79.02,79.02,22444.0,71.1024,71.1654,71.0934,71.0934,22444.0
2016-12-13 12:20:00,79.02,79.07,79.0,79.06,30626.0,71.0934,71.1384,71.0754,71.1294,30626.0
2016-12-13 12:25:00,79.05,79.06,79.04,79.05,14066.0,71.1204,71.1294,71.1114,71.1204,14066.0
2016-12-13 12:30:00,79.04,79.06,79.03,79.05,26145.0,71.1114,71.1294,71.1024,71.1204,26145.0
2016-12-13 12:35:00,79.06,79.06,79.02,79.04,24344.0,71.1294,71.1294,71.0934,71.1114,24344.0
2016-12-13 12:40:00,79.04,79.05,79.01,79.04,34924.0,71.1114,71.1204,71.0844,71.1114,34924.0
2016-12-13 12:45:00,79.04,79.05,78.92,78.92,23961.0,71.1114,71.1204,71.0034,71.0034,23961.0
2016-12-13 12:50:00,78.92,78.96,78.84,78.84,15642.0,71.0034,71.0394,70.9315,70.9315,15642.0
2016-12-13 12:55:00,78.86,78.92,78.85,78.91,7821.0,70.9495,71.0034,70.9405,70.9945,7821.0
2016-12-13 13:00:00,78.91,78.94,78.89,78.91,9800.0,70.9945,71.0214,70.9765,70.9945,9800.0
2016-12-13 13:05:00,78.89,78.94,78.89,78.89,6468.0,70.9765,71.0214,70.9765,70.9765,6468.0
2016-12-13 13:10:00,78.89,78.89,78.83,78.87,7951.0,70.9765,70.9765,70.9225,70.9585,7951.0
2016-12-13 13:15:00,78.87,78.98,78.87,78.98,9023.0,70.9585,71.0574,70.9585,71.0574,9023.0
2016-12-13 13:20:00,78.97,79.01,78.92,78.93,12934.0,71.0484,71.0844,71.0034,71.0124,12934.0
2016-12-13 13:25:00,78.94,78.94,78.89,78.92,6276.0,71.0214,71.0214,70.9765,71.0034,6276.0
2016-12-13 13:30:00,78.93,78.94,78.89,78.89,10139.0,71.0124,71.0214,70.9765,70.9765,10139.0
2016-12-13 13:35:00,78.91,78.93,78.85,78.86,12801.0,70.9945,71.0124,70.9405,70.9495,12801.0
2016-12-13 13:40:00,78.85,78.85,78.71,78.71,11904.0,70.9405,70.9405,70.8145,70.8145,11904.0
2016-12-13 13:45:00,78.74,78.74,78.61,78.63,8455.0,70.8415,70.8415,70.7245,70.7425,8455.0
2016-12-13 13:50:00,78.64,78.66,78.59,78.6,16811.0,70.7515,70.7695,70.7066,70.7155,16811.0
2016-12-13 13:55:00,78.61,78.65,78.55,78.64,26392.0,70.7245,70.7605,70.6706,70.7515,26392.0
2016-12-13 14:00:00,78.64,78.69,78.63,78.68,17756.0,70.7515,70.7965,70.7425,70.7875,17756.0
2016-12-13 14:05:00,78.68,78.74,78.65,78.7,18990.0,70.7875,70.8415,70.7605,70.8055,18990.0
2016-12-13 14:10:00,78.7,78.71,78.66,78.67,14714.0,70.8055,70.8145,70.7695,70.7785,14714.0
2016-12-13 14:15:00,78.66,78.71,78.62,78.66,36958.0,70.7695,70.8145,70.7335,70.7695,36958.0
2016-12-13 14:20:00,78.68,78.72,78.67,78.7,10899.0,70.7875,70.8235,70.7785,70.8055,10899.0
2016-12-13 14:25:00,78.69,78.7,78.62,78.62,19301.0,70.7965,70.8055,70.7335,70.7335,19301.0
2016-12-13 14:30:00,78.63,78.66,78.59,78.6,21886.0,70.7425,70.7695,70.7066,70.7155,21886.0
2016-12-13 14:35:00,78.61,78.65,78.6,78.64,19918.0,70.7245,70.7605,70.7155,70.7515,19918.0
2016-12-13 14:40:00,78.65,78.71,78.64,78.68,18255.0,70.7605,70.8145,70.7515,70.7875,18255.0
2016-12-13 14:45:00,78.68,78.69,78.63,78.63,18414.0,70.7875,70.7965,70.7425,70.7425,18414.0
2016-12-13 14:50:00,78.65,78.67,78.63,78.63,25769.0,70.7605,70.7785,70.7425,70.7425,25769.0
2016-12-13 14:55:00,78.64,78.67,78.63,78.67,12402.0,70.7515,70.7785,70.7425,70.7785,12402.0
2016-12-13 15:00:00,78.67,78.69,78.65,78.68,18844.0,70.7785,70.7965,70.7605,70.7875,18844.0
2016-12-13 15:05:00,78.68,78.69,78.63,78.63,16354.0,70.7875,70.7965,70.7425,70.7425,16354.0
2016-12-13 15:10:00,78.64,78.64,78.53,78.54,17982.0,70.7515,70.7515,70.6526,70.6616,17982.0
2016-12-13 15:15:00,78.55,78.65,78.55,78.65,18285.0,70.6706,70.7605,70.6706,70.7605,18285.0
2016-12-13 15:20:00,78.65,78.73,78.65,78.67,22182.0,70.7605,70.8325,70.7605,70.7785,22182.0
2016-12-13 15:25:00,78.67,78.77,78.67,78.74,18490.0,70.7785,70.8685,70.7785,70.8415,18490.0
2016-12-13 15:30:00,78.76,78.81,78.74,78.77,27096.0,70.8595,70.9045,70.8415,70.8685,27096.0
2016-12-13 15:35:00,78.77,78.82,78.74,78.74,27432.0,70.8685,70.9135,70.8415,70.8415,27432.0
2016-12-13 15:40:00,78.76,78.84,78.75,78.8,38339.0,70.8595,70.9315,70.8505,70.8955,38339.0
2016-12-13 15:45:00,78.8,78.83,78.77,78.81,53530.0,70.8955,70.9225,70.8685,70.9045,53530.0
2016-12-13 15:50:00,78.81,78.81,78.74,78.78,61093.0,70.9045,70.9045,70.8415,70.8775,61093.0
2016-12-13 15:55:00,78.77,78.78,78.72,78.72,135047.0,70.8685,70.8775,70.8235,70.8235,135047.0
2016-12-14 09:30:00,78.79,79.03,78.67,78.92,55864.0,70.8865,71.1024,70.7785,71.0034,55864.0
2016-12-14 09:35:00,78.92,79.23,78.88,79.21,25026.0,71.0034,71.2824,70.9675,71.2644,25026.0
2016-12-14 09:40:00,79.14,79.26,79.13,79.17,5298.0,71.2014,71.3093,71.1924,71.2284,5298.0
2016-12-14 09:45:00,79.17,79.37,79.16,79.35,14713.0,71.2284,71.4083,71.2194,71.3903,14713.0
2016-12-14 09:50:00,79.37,79.37,79.15,79.15,12760.0,71.4083,71.4083,71.2104,71.2104,12760.0
2016-12-14 09:55:00,79.17,79.19,79.11,79.12,9311.0,71.2284,71.2464,71.1744,71.1834,9311.0
2016-12-14 10:00:00,79.13,79.14,78.95,78.95,13907.0,71.1924,71.2014,71.0304,71.0304,13907.0
2016-12-14 10:05:00,78.9,78.93,78.65,78.66,8401.0,70.9855,71.0124,70.7605,70.7695,8401.0
2016-12-14 10:10:00,78.65,78.66,78.54,78.56,15556.0,70.7605,70.7695,70.6616,70.6796,15556.0
2016-12-14 10:15:00,78.57,78.57,78.5,78.52,8858.0,70.6886,70.6886,70.6256,70.6436,8858.0
2016-12-14 10:20:00,78.5,78.57,78.42,78.43,18834.0,70.6256,70.6886,70.5536,70.5626,18834.0
2016-12-14 10:25:00,78.44,78.47,78.42,78.44,15940.0,70.5716,70.5986,70.5536,70.5716,15940.0
2016-12-14 10:30:00,78.44,78.47,78.34,78.43,18466.0,70.5716,70.5986,70.4816,70.5626,18466.0
2016-12-14 10:35:00,78.44,78.49,78.42,78.48,13513.0,70.5716,70.6166,70.5536,70.6076,13513.0
2016-12-14 10:40:00,78.48,78.61,78.43,78.59,13523.0,70.6076,70.7245,70.5626,70.7066,13523.0
2016-12-14 10:45:00,78.62,78.65,78.58,78.59,9966.0,70.7335,70.7605,70.6976,70.7066,9966.0
2016-12-14 10:50:00,78.61,78.62,78.54,78.59,17887.0,70.7245,70.7335,70.6616,70.7066,17887.0
2016-12-14 10:55:00,78.6,78.63,78.57,78.59,27095.0,70.7155,70.7425,70.6886,70.7066,27095.0
2016-12-14 11:00:00,78.63,78.63,78.53,78.57,15869.0,70.7425,70.7425,70.6526,70.6886,15869.0
2016-12-14 11:05:00,78.57,78.69,78.54,78.67,17251.0,70.6886,70.7965,70.6616,70.7785,17251.0
2016-12-14 11:10:00,78.7,78.76,78.63,78.64,13827.0,70.8055,70.8595,70.7425,70.7515,13827.0
2016-12-14 11:15:00,78.65,78.8,78.64,78.77,6591.0,70.7605,70.8955,70.7515,70.8685,6591.0
2016-12-14 11:20:00,78.76,78.83,78.73,78.83,8581.0,70.8595,70.9225,70.8325,70.9225,8581.0
2016-12-14 11:25:00,78.83,78.91,78.82,78.87,8867.0,70.9225,70.9945,70.9135,70.9585,8867.0
2016-12-14 11:30:00,78.82,78.84,78.77,78.81,12444.0,70.9135,70.9315,70.8685,70.9045,12444.0
2016-12-14 11:35:00,78.81,78.83,78.76,78.79,9349.0,70.9045,70.9225,70.8595,70.8865,9349.0
2016-12-14 11:40:00,78.79,78.92,78.76,78.87,20228.0,70.8865,71.0034,70.8595,70.9585,20228.0
2016-12-14 11:45:00,78.86,78.94,78.85,78.86,8000.0,70.9495,71.0214,70.9405,70.9495,8000.0
2016-12-14 11:50:00,78.9,78.9,78.77,78.79,9410.0,70.9855,70.9855,70.8685,70.8865,9410.0
2016-12-14 11:55:00,78.79,78.81,78.65,78.66,11490.0,70.8865,70.9045,70.7605,70.7695,11490.0
2016-12-14 12:00:00,78.67,78.69,78.62,78.65,22441.0,70.7785,70.7965,70.7335,70.7605,22441.0
2016-12-14 12:05:00,78.65,78.67,78.6,78.62,8285.0,70.7605,70.7785,70.7155,70.7335,8285.0
2016-12-14 12:10:00,78.61,78.62,78.51,78.59,17964.0,70.7245,70.7335,70.6346,70.7066,17964.0
2016-12-14 12:15:00,78.58,78.58,78.48,78.48,12180.0,70.6976,70.6976,70.6076,70.6076,12180.0
2016-12-14 12:20:00,78.5,78.51,78.45,78.46,11272.0,70.6256,70.6346,70.5806,70.5896,11272.0
2016-12-14 12:25:00,78.48,78.58,78.47,78.52,13505.0,70.6076,70.6976,70.5986,70.6436,13505.0
2016-12-14 12:30:00,78.51,78.55,78.51,78.51,16489.0,70.6346,70.6706,70.6346,70.6346,16489.0
2016-12-14 12:35:00,78.53,78.67,78.49,78.67,40563.0,70.6526,70.7785,70.6166,70.7785,40563.0
2016-12-14 12:40:00,78.64,78.81,78.64,78.81,43100.0,70.7515,70.9045,70.7515,70.9045,43100.0
2016-12-14 12:45:00,78.8,78.85,78.7,78.72,73059.0,70.8955,70.9405,70.8055,70.8235,73059.0
2016-12-14 12:50:00,78.71,78.76,78.63,78.74,38445.0,70.8145,70.8595,70.7425,70.8415,38445.0
2016-12-14 12:55:00,78.73,78.84,78.73,78.8,34638.0,70.8325,70.9315,70.8325,70.8955,34638.0
2016-12-14 13:00:00,78.83,78.91,78.8,78.91,34539.0,70.9225,70.9945,70.8955,70.9945,34539.0
2016-12-14 13:05:00,78.92,78.95,78.88,78.9,30663.0,71.0034,71.0304,70.9675,70.9855,30663.0
2016-12-14 13:10:00,78.9,78.99,78.88,78.99,24301.0,70.9855,71.0664,70.9675,71.0664,24301.0
2016-12-14 13:15:00,78.96,79.0,78.93,78.98,26050.0,71.0394,71.0754,71.0124,71.0574,26050.0
2016-12-14 13:20:00,78.98,79.01,78.95,78.99,20190.0,71.0574,71.0844,71.0304,71.0664,20190.0
2016-12-14 13:25:00,78.98,79.01,78.94,78.97,22320.0,71.0574,71.0844,71.0214,71.0484,22320.0
2016-12-14 13:30:00,78.97,79.08,78.94,79.03,27640.0,71.0484,71.1474,71.0214,71.1024,27640.0
2016-12-14 13:35:00,79.04,79.09,79.0,79.0,27461.0,71.1114,71.1564,71.0754,71.0754,27461.0
2016-12-14 13:40:00,79.01,79.01,78.89,78.91,29003.0,71.0844,71.0844,70.9765,70.9945,29003.0
2016-12-14 13:45:00,78.93,78.94,78.87,78.9,27350.0,71.0124,71.0214,70.9585,70.9855,27350.0
2016-12-14 13:50:00,78.9,78.92,78.81,78.87,20134.0,70.9855,71.0034,70.9045,70.9585,20134.0
2016-12-14 13:55:00,78.87,78.98,78.83,78.92,31416.0,70.9585,71.0574,70.9225,71.0034,31416.0
2016-12-14 14:00:00,78.96,78.98,78.59,78.91,68488.0,71.0394,71.0574,70.7066,70.9945,68488.0
2016-12-14 14:05:00,78.93,78.93,78.67,78.78,35830.0,71.0124,71.0124,70.7785,70.8775,35830.0
2016-12-14 14:10:00,78.78,78.78,78.45,78.47,40402.0,70.8775,70.8775,70.5806,70.5986,40402.0
2016-12-14 14:15:00,78.51,78.52,78.34,78.43,74852.0,70.6346,70.6436,70.4816,70.5626,74852.0
2016-12-14 14:20:00,78.44,78.58,78.44,78.5,31450.0,70.5716,70.6976,70.5716,70.6256,31450.0
2016-12-14 14:25:00,78.47,78.5,78.26,78.3,52606.0,70.5986,70.6256,70.4097,70.4456,52606.0
2016-12-14 14:30:00,78.31,78.51,78.28,78.44,47798.0,70.4546,70.6346,70.4276,70.5716,47798.0
2016-12-14 14:35:00,78.45,78.48,78.33,78.39,37828.0,70.5806,70.6076,70.4726,70.5266,37828.0
2016-12-14 14:40:00,78.39,78.47,78.39,78.45,34067.0,70.5266,70.5986,70.5266,70.5806,34067.0
2016-12-14 14:45:00,78.46,78.56,78.42,78.46,36730.0,70.5896,70.6796,70.5536,70.5896,36730.0
2016-12-14 14:50:00,78.49,78.49,78.33,78.34,42086.0,70.6166,70.6166,70.4726,70.4816,42086.0
2016-12-14 14:55:00,78.34,78.38,78.23,78.25,41149.0,70.4816,70.5176,70.3827,70.4007,41149.0
2016-12-14 15:00:00,78.25,78.35,78.21,78.28,48858.0,70.4007,70.4906,70.3647,70.4276,48858.0
2016-12-14 15:05:00,78.29,78.33,78.14,78.16,60470.0,70.4366,70.4726,70.3017,70.3197,60470.0
2016-12-14 15:10:00,78.15,78.15,78.04,78.05,50494.0,70.3107,70.3107,70.2117,70.2207,50494.0
2016-12-14 15:15:00,78.04,78.04,77.88,77.97,55930.0,70.2117,70.2117,70.0678,70.1487,55930.0
2016-12-14 15:20:00,77.97,78.1,77.96,78.05,47586.0,70.1487,70.2657,70.1397,70.2207,47586.0
2016-12-14 15:25:00,78.04,78.12,78.04,78.11,41579.0,70.2117,70.2837,70.2117,70.2747,41579.0
2016-12-14 15:30:00,78.09,78.38,78.09,78.37,51552.0,70.2567,70.5176,70.2567,70.5086,51552.0
2016-12-14 15:35:00,78.37,78.39,78.3,78.33,45734.0,70.5086,70.5266,70.4456,70.4726,45734.0
2016-12-14 15:40:00,78.34,78.36,78.13,78.16,39605.0,70.4816,70.4996,70.2927,70.3197,39605.0
2016-12-14 15:45:00,78.17,78.21,78.02,78.03,62595.0,70.3287,70.3647,70.1937,70.2027,62595.0
2016-12-14 15:50:00,78.03,78.03,77.8,77.91,77605.0,70.2027,70.2027,69.9958,70.0948,77605.0
2016-12-14 15:55:00,77.91,78.02,77.8,77.92,144014.0,70.0948,70.1937,69.9958,70.1038,144014.0
2016-12-15 09:30:00,77.9,78.22,77.5,78.22,104545.0,70.0858,70.3737,69.7259,70.3737,104545.0
2016-12-15 09:35:00,78.36,78.54,78.08,78.33,47281.0,70.4996,70.6616,70.2477,70.4726,47281.0
2016-12-15 09:40:00,78.25,78.29,78.14,78.18,47123.0,70.4007,70.4366,70.3017,70.3377,47123.0
2016-12-15 09:45:00,78.17,78.23,77.79,77.83,56054.0,70.3287,70.3827,69.9868,70.0228,56054.0
2016-12-15 09:50:00,77.82,78.06,77.77,78.03,48219.0,70.0138,70.2297,69.9688,70.2027,48219.0
2016-12-15 09:55:00,77.99,78.02,77.86,77.98,31060.0,70.1667,70.1937,70.0498,70.1577,31060.0
2016-12-15 10:00:00,78.02,78.17,77.8,77.95,46165.0,70.1937,70.3287,69.9958,70.1307,46165.0
2016-12-15 10:05:00,77.97,78.03,77.87,78.03,81385.0,70.1487,70.2027,70.0588,70.2027,81385.0
2016-12-15 10:10:00,78.0,78.05,77.88,77.98,55484.0,70.1757,70.2207,70.0678,70.1577,55484.0
2016-12-15 10:15:00,77.96,77.98,77.75,77.8,65517.0,70.1397,70.1577,69.9508,69.9958,65517.0
2016-12-15 10:20:00,77.81,77.97,77.8,77.95,12343.0,70.0048,70.1487,69.9958,70.1307,12343.0
2016-12-15 10:25:00,77.95,77.97,77.75,77.75,22082.0,70.1307,70.1487,69.9508,69.9508,22082.0
2016-12-15 10:30:00,77.75,77.81,77.7,77.71,20394.0,69.9508,70.0048,69.9058,69.9148,20394.0
2016-12-15 10:35:00,77.73,77.76,77.61,77.76,44061.0,69.9328,69.9598,69.8249,69.9598,44061.0
2016-12-15 10:40:00,77.77,77.86,77.73,77.74,18967.0,69.9688,70.0498,69.9328,69.9418,18967.0
2016-12-15 10:45:00,77.73,77.76,77.64,77.64,14244.0,69.9328,69.9598,69.8518,69.8518,14244.0
2016-12-15 10:50:00,77.6,77.73,77.58,77.68,15492.0,69.8159,69.9328,69.7979,69.8878,15492.0
2016-12-15 10:55:00,77.69,77.86,77.69,77.85,16825.0,69.8968,70.0498,69.8968,70.0408,16825.0
2016-12-15 11:00:00,77.86,77.95,77.79,77.91,23419.0,70.0498,70.1307,69.9868,70.0948,23419.0
2016-12-15 11:05:00,77.93,77.95,77.79,77.81,14985.0,70.1128,70.1307,69.9868,70.0048,14985.0
2016-12-15 11:10:00,77.84,77.95,77.83,77.94,7127.0,70.0318,70.1307,70.0228,70.1218,7127.0
2016-12-15 11:15:00,77.94,77.96,77.88,77.94,24610.0,70.1218,70.1397,70.0678,70.1218,24610.0
2016-12-15 11:20:00,77.91,77.95,77.85,77.89,53961.0,70.0948,70.1307,70.0408,70.0768,53961.0
2016-12-15 11:25:00,77.9,77.93,77.64,77.65,48803.0,70.0858,70.1128,69.8518,69.8608,48803.0
2016-12-15 11:30:00,77.66,77.77,77.62,77.71,54339.0,69.8698,69.9688,69.8339,69.9148,54339.0
2016-12-15 11:35:00,77.71,77.82,77.7,77.74,17944.0,69.9148,70.0138,69.9058,69.9418,17944.0
2016-12-15 11:40:00,77.74,77.76,77.65,77.67,18891.0,69.9418,69.9598,69.8608,69.8788,18891.0
2016-12-15 11:45:00,77.68,77.7,77.59,77.65,24845.0,69.8878,69.9058,69.8069,69.8608,24845.0
2016-12-15 11:50:00,77.68,77.75,77.66,77.71,20278.0,69.8878,69.9508,69.8698,69.9148,20278.0
2016-12-15 11:55:00,77.71,77.73,77.61,77.73,34083.0,69.9148,69.9328,69.8249,69.9328,34083.0
2016-12-15 12:00:00,77.74,77.85,77.73,77.77,15037.0,69.9418,70.0408,69.9328,69.9688,15037.0
2016-12-15 12:05:00,77.78,77.81,77.73,77.8,17839.0,69.9778,70.0048,69.9328,69.9958,17839.0
2016-12-15 12:10:00,77.8,77.81,77.7,77.71,20915.0,69.9958,70.0048,69.9058,69.9148,20915.0
2016-12-15 12:15:00,77.71,77.72,77.65,77.7,18918.0,69.9148,69.9238,69.8608,69.9058,18918.0
2016-12-15 12:20:00,77.7,77.7,77.65,77.67,18328.0,69.9058,69.9058,69.8608,69.8788,18328.0
2016-12-15 12:25:00,77.65,77.67,77.54,77.56,14494.0,69.8608,69.8788,69.7619,69.7799,14494.0
2016-12-15 12:30:00,77.56,77.56,77.48,77.5,41498.0,69.7799,69.7799,69.7079,69.7259,41498.0
2016-12-15 12:35:00,77.49,77.56,77.49,77.5,12987.0,69.7169,69.7799,69.7169,69.7259,12987.0
2016-12-15 12:40:00,77.51,77.54,77.46,77.51,11691.0,69.7349,69.7619,69.6899,69.7349,11691.0
2016-12-15 12:45:00,77.53,77.53,77.42,77.44,9748.0,69.7529,69.7529,69.6539,69.6719,9748.0
2016-12-15 12:50:00,77.43,77.43,77.32,77.37,21328.0,69.6629,69.6629,69.5639,69.6089,21328.0
2016-12-15 12:55:00,77.37,77.48,77.37,77.48,12167.0,69.6089,69.7079,69.6089,69.7079,12167.0
2016-12-15 13:00:00,77.5,77.53,77.41,77.49,34505.0,69.7259,69.7529,69.6449,69.7169,34505.0
2016-12-15 13:05:00,77.46,77.51,77.41,77.41,18255.0,69.6899,69.7349,69.6449,69.6449,18255.0
2016-12-15 13:10:00,77.4,77.4,77.33,77.35,27456.0,69.6359,69.6359,69.5729,69.5909,27456.0
2016-12-15 13:15:00,77.35,77.49,77.35,77.49,24247.0,69.5909,69.7169,69.5909,69.7169,24247.0
2016-12-15 13:20:00,77.5,77.5,77.34,77.36,33526.0,69.7259,69.7259,69.5819,69.5999,33526.0
2016-12-15 13:25:00,77.35,77.38,77.28,77.28,20181.0,69.5909,69.6179,69.528,69.528,20181.0
2016-12-15 13:30:00,77.29,77.37,77.25,77.29,34234.0,69.537,69.6089,69.501,69.537,34234.0
2016-12-15 13:35:00,77.29,77.32,77.16,77.19,41482.0,69.537,69.5639,69.42,69.447,41482.0
2016-12-15 13:40:00,77.2,77.3,77.2,77.21,20679.0,69.456,69.546,69.456,69.465,20679.0
2016-12-15 13:45:00,77.21,77.26,77.1,77.17,26899.0,69.465,69.51,69.366,69.429,26899.0
2016-12-15 13:50:00,77.19,77.26,77.02,77.06,34081.0,69.447,69.51,69.294,69.33,34081.0
2016-12-15 13:55:00,77.04,77.13,76.99,77.04,40279.0,69.312,69.393,69.267,69.312,40279.0
2016-12-15 14:00:00,77.04,77.18,76.99,77.14,35024.0,69.312,69.438,69.267,69.402,35024.0
2016-12-15 14:05:00,77.13,77.33,77.1,77.31,25971.0,69.393,69.5729,69.366,69.5549,25971.0
2016-12-15 14:10:00,77.31,77.36,77.26,77.33,25543.0,69.5549,69.5999,69.51,69.5729,25543.0
2016-12-15 14:15:00,77.36,77.39,77.3,77.34,78514.0,69.5999,69.6269,69.546,69.5819,78514.0
2016-12-15 14:20:00,77.34,77.51,77.32,77.39,43761.0,69.5819,69.7349,69.5639,69.6269,43761.0
2016-12-15 14:25:00,77.4,77.54,77.38,77.51,44160.0,69.6359,69.7619,69.6179,69.7349,44160.0
2016-12-15 14:30:00,77.51,77.58,77.49,77.51,37581.0,69.7349,69.7979,69.7169,69.7349,37581.0
2016-12-15 14:35:00,77.53,77.64,77.48,77.63,47266.0,69.7529,69.8518,69.7079,69.8428,47266.0
2016-12-15 14:40:00,77.59,77.75,77.59,77.75,34323.0,69.8069,69.9508,69.8069,69.9508,34323.0
2016-12-15 14:45:00,77.76,77.78,77.69,77.7,28957.0,69.9598,69.9778,69.8968,69.9058,28957.0
2016-12-15 14:50:00,77.71,77.75,77.65,77.66,27964.0,69.9148,69.9508,69.8608,69.8698,27964.0
2016-12-15 14:55:00,77.68,77.77,77.66,77.77,29667.0,69.8878,69.9688,69.8698,69.9688,29667.0
2016-12-15 15:00:00,77.78,77.78,77.72,77.73,35347.0,69.9778,69.9778,69.9238,69.9328,35347.0
2016-12-15 15:05:00,77.72,77.73,77.62,77.63,29719.0,69.9238,69.9328,69.8339,69.8428,29719.0
2016-12-15 15:10:00,77.63,77.69,77.58,77.59,44035.0,69.8428,69.8968,69.7979,69.8069,44035.0
2016-12-15 15:15:00,77.58,77.71,77.58,77.67,39894.0,69.7979,69.9148,69.7979,69.8788,39894.0
2016-12-15 15:20:00,77.67,77.72,77.63,77.63,32774.0,69.8788,69.9238,69.8428,69.8428,32774.0
2016-12-15 15:25:00,77.63,77.68,77.5,77.55,82783.0,69.8428,69.8878,69.7259,69.7709,82783.0
2016-12-15 15:30:00,77.56,77.71,77.56,77.65,45623.0,69.7799,69.9148,69.7799,69.8608,45623.0
2016-12-15 15:35:00,77.66,77.71,77.63,77.7,48425.0,69.8698,69.9148,69.8428,69.9058,48425.0
2016-12-15 15:40:00,77.7,77.72,77.65,77.66,60775.0,69.9058,69.9238,69.8608,69.8698,60775.0
2016-12-15 15:45:00,77.65,77.72,77.6,77.6,59567.0,69.8608,69.9238,69.8159,69.8159,59567.0
2016-12-15 15:50:00,77.6,77.64,77.57,77.63,50403.0,69.8159,69.8518,69.7889,69.8428,50403.0
2016-12-15 15:55:00,77.63,77.63,77.55,77.58,88271.0,69.8428,69.8428,69.7709,69.7979,88271.0
2016-12-16 09:30:00,76.98,77.49,76.98,77.44,258571.0,69.2581,69.7169,69.2581,69.6719,258571.0
2016-12-16 09:35:00,77.45,77.47,77.19,77.21,31173.0,69.6809,69.6989,69.447,69.465,31173.0
2016-12-16 09:40:00,77.2,77.25,76.89,76.93,43527.0,69.456,69.501,69.1771,69.2131,43527.0
2016-12-16 09:45:00,76.93,77.04,76.51,76.55,55539.0,69.2131,69.312,68.8352,68.8712,55539.0
2016-12-16 09:50:00,76.57,76.71,76.54,76.62,33827.0,68.8892,69.0151,68.8622,68.9342,33827.0
2016-12-16 09:55:00,76.63,76.76,76.63,76.63,15262.0,68.9432,69.0601,68.9432,68.9432,15262.0
2016-12-16 10:00:00,76.62,76.76,76.61,76.71,30535.0,68.9342,69.0601,68.9252,69.0151,30535.0
2016-12-16 10:05:00,76.71,76.79,76.63,76.71,31559.0,69.0151,69.0871,68.9432,69.0151,31559.0
2016-12-16 10:10:00,76.71,76.8,76.69,76.76,23191.0,69.0151,69.0961,68.9971,69.0601,23191.0
2016-12-16 10:15:00,76.78,76.8,76.65,76.77,51050.0,69.0781,69.0961,68.9612,69.0691,51050.0
2016-12-16 10:20:00,76.75,76.81,76.68,76.73,24706.0,69.0511,69.1051,68.9881,69.0331,24706.0
2016-12-16 10:25:00,76.72,76.95,76.7,76.77,32474.0,69.0241,69.2311,69.0061,69.0691,32474.0
2016-12-16 10:30:00,76.79,76.83,76.7,76.72,20749.0,69.0871,69.1231,69.0061,69.0241,20749.0
2016-12-16 10:35:00,76.73,76.8,76.72,76.78,16847.0,69.0331,69.0961,69.0241,69.0781,16847.0
2016-12-16 10:40:00,76.78,76.78,76.65,76.65,17873.0,69.0781,69.0781,68.9612,68.9612,17873.0
2016-12-16 10:45:00,76.67,76.73,76.61,76.61,49658.0,68.9791,69.0331,68.9252,68.9252,49658.0
2016-12-16 10:50:00,76.61,76.63,76.51,76.57,54768.0,68.9252,68.9432,68.8352,68.8892,54768.0
2016-12-16 10:55:00,76.56,76.65,76.55,76.6,27309.0,68.8802,68.9612,68.8712,68.9162,27309.0
2016-12-16 11:00:00,76.6,76.6,76.53,76.53,37063.0,68.9162,68.9162,68.8532,68.8532,37063.0
2016-12-16 11:05:00,76.56,76.59,76.33,76.45,38792.0,68.8802,68.9072,68.6733,68.7812,38792.0
2016-12-16 11:10:00,76.47,76.59,76.47,76.53,23540.0,68.7992,68.9072,68.7992,68.8532,23540.0
2016-12-16 11:15:00,76.54,76.67,76.54,76.57,29227.0,68.8622,68.9791,68.8622,68.8892,29227.0
2016-12-16 11:20:00,76.57,76.61,76.45,76.58,15582.0,68.8892,68.9252,68.7812,68.8982,15582.0
2016-12-16 11:25:00,76.58,76.75,76.58,76.71,25992.0,68.8982,69.0511,68.8982,69.0151,25992.0
2016-12-16 11:30:00,76.71,76.85,76.71,76.78,14121.0,69.0151,69.1411,69.0151,69.0781,14121.0
2016-12-16 11:35:00,76.79,76.81,76.55,76.63,32228.0,69.0871,69.1051,68.8712,68.9432,32228.0
2016-12-16 11:40:00,76.61,76.71,76.54,76.64,24120.0,68.9252,69.0151,68.8622,68.9522,24120.0
2016-12-16 11:45:00,76.66,76.86,76.65,76.84,17258.0,68.9702,69.1501,68.9612,69.1321,17258.0
2016-12-16 11:50:00,76.83,76.85,76.78,76.84,11809.0,69.1231,69.1411,69.0781,69.1321,11809.0
2016-12-16 11:55:00,76.83,76.9,76.81,76.9,14457.0,69.1231,69.1861,69.1051,69.1861,14457.0
2016-12-16 12:00:00,76.88,76.91,76.81,76.89,12957.0,69.1681,69.1951,69.1051,69.1771,12957.0
2016-12-16 12:05:00,76.91,76.94,76.87,76.9,12974.0,69.1951,69.2221,69.1591,69.1861,12974.0
2016-12-16 12:10:00,76.9,76.96,76.9,76.93,14198.0,69.1861,69.2401,69.1861,69.2131,14198.0
2016-12-16 12:15:00,76.93,76.95,76.87,76.87,12013.0,69.2131,69.2311,69.1591,69.1591,12013.0
2016-12-16 12:20:00,76.87,76.9,76.83,76.83,9272.0,69.1591,69.1861,69.1231,69.1231,9272.0
2016-12-16 12:25:00,76.83,76.87,76.79,76.83,16001.0,69.1231,69.1591,69.0871,69.1231,16001.0
2016-12-16 12:30:00,76.84,76.87,76.77,76.79,31292.0,69.1321,69.1591,69.0691,69.0871,31292.0
2016-12-16 12:35:00,76.79,76.81,76.75,76.76,10977.0,69.0871,69.1051,69.0511,69.0601,10977.0
2016-12-16 12:40:00,76.76,76.8,76.68,76.68,17812.0,69.0601,69.0961,68.9881,68.9881,17812.0
2016-12-16 12:45:00,76.67,76.74,76.63,76.7,16279.0,68.9791,69.0421,68.9432,69.0061,16279.0
2016-12-16 12:50:00,76.7,76.7,76.55,76.59,15865.0,69.0061,69.0061,68.8712,68.9072,15865.0
2016-12-16 12:55:00,76.57,76.61,76.46,76.47,19708.0,68.8892,68.9252,68.7902,68.7992,19708.0
2016-12-16 13:00:00,76.45,76.47,76.37,76.42,27066.0,68.7812,68.7992,68.7092,68.7542,27066.0
2016-12-16 13:05:00,76.4,76.5,76.33,76.36,18493.0,68.7362,68.8262,68.6733,68.7002,18493.0
2016-12-16 13:10:00,76.36,76.44,76.29,76.33,27963.0,68.7002,68.7722,68.6373,68.6733,27963.0
2016-12-16 13:15:00,76.31,76.32,76.24,76.3,14351.0,68.6553,68.6643,68.5923,68.6463,14351.0
2016-12-16 13:20:00,76.31,76.48,76.29,76.44,19368.0,68.6553,68.8082,68.6373,68.7722,19368.0
2016-12-16 13:25:00,76.44,76.52,76.43,76.51,12752.0,68.7722,68.8442,68.7632,68.8352,12752.0
2016-12-16 13:30:00,76.5,76.55,76.48,76.54,17321.0,68.8262,68.8712,68.8082,68.8622,17321.0
2016-12-16 13:35:00,76.55,76.61,76.53,76.6,15818.0,68.8712,68.9252,68.8532,68.9162,15818.0
2016-12-16 13:40:00,76.6,76.62,76.51,76.51,17180.0,68.9162,68.9342,68.8352,68.8352,17180.0
2016-12-16 13:45:00,76.51,76.51,76.37,76.39,34860.0,68.8352,68.8352,68.7092,68.7272,34860.0
2016-12-16 13:50:00,76.4,76.46,76.38,76.45,18208.0,68.7362,68.7902,68.7182,68.7812,18208.0
2016-12-16 13:55:00,76.45,76.51,76.35,76.35,33369.0,68.7812,68.8352,68.6912,68.6912,33369.0
2016-12-16 14:00:00,76.34,76.38,76.32,76.36,22645.0,68.6823,68.7182,68.6643,68.7002,22645.0
2016-12-16 14:05:00,76.34,76.34,76.22,76.32,39602.0,68.6823,68.6823,68.5743,68.6643,39602.0
2016-12-16 14:10:00,76.32,76.33,76.24,76.26,28538.0,68.6643,68.6733,68.5923,68.6103,28538.0
2016-12-16 14:15:00,76.27,76.32,76.12,76.12,26671.0,68.6193,68.6643,68.4843,68.4843,26671.0
2016-12-16 14:20:00,76.12,76.23,76.12,76.15,52398.0,68.4843,68.5833,68.4843,68.5113,52398.0
2016-12-16 14:25:00,76.16,76.28,76.16,76.28,35475.0,68.5203,68.6283,68.5203,68.6283,35475.0
2016-12-16 14:30:00,76.28,76.33,76.26,76.28,36874.0,68.6283,68.6733,68.6103,68.6283,36874.0
2016-12-16 14:35:00,76.27,76.35,76.24,76.31,27494.0,68.6193,68.6912,68.5923,68.6553,27494.0
2016-12-16 14:40:00,76.34,76.36,76.26,76.31,23103.0,68.6823,68.7002,68.6103,68.6553,23103.0
2016-12-16 14:45:00,76.31,76.33,76.23,76.25,39253.0,68.6553,68.6733,68.5833,68.6013,39253.0
2016-12-16 14:50:00,76.25,76.31,76.24,76.26,17492.0,68.6013,68.6553,68.5923,68.6103,17492.0
2016-12-16 14:55:00,76.25,76.3,76.23,76.23,38546.0,68.6013,68.6463,68.5833,68.5833,38546.0
2016-12-16 15:00:00,76.23,76.3,76.22,76.26,21251.0,68.5833,68.6463,68.5743,68.6103,21251.0
2016-12-16 15:05:00,76.26,76.29,76.14,76.15,31756.0,68.6103,68.6373,68.5023,68.5113,31756.0
2016-12-16 15:10:00,76.16,76.16,76.12,76.12,20343.0,68.5203,68.5203,68.4843,68.4843,20343.0
2016-12-16 15:15:00,76.12,76.2,76.11,76.19,36333.0,68.4843,68.5563,68.4753,68.5473,36333.0
2016-12-16 15:20:00,76.2,76.24,76.19,76.22,18009.0,68.5563,68.5923,68.5473,68.5743,18009.0
2016-12-16 15:25:00,76.21,76.3,76.18,76.22,47777.0,68.5653,68.6463,68.5383,68.5743,47777.0
2016-12-16 15:30:00,76.25,76.3,76.18,76.29,79932.0,68.6013,68.6463,68.5383,68.6373,79932.0
2016-12-16 15:35:00,76.29,76.41,76.27,76.33,54445.0,68.6373,68.7452,68.6193,68.6733,54445.0
2016-12-16 15:40:00,76.32,76.33,76.22,76.26,60452.0,68.6643,68.6733,68.5743,68.6103,60452.0
2016-12-16 15:45:00,76.25,76.27,76.1,76.11,158546.0,68.6013,68.6193,68.4663,68.4753,158546.0
2016-12-16 15:50:00,76.12,76.16,76.07,76.08,142414.0,68.4843,68.5203,68.4393,68.4483,142414.0
2016-12-16 15:55:00,76.07,76.14,76.03,76.14,317140.0,68.4393,68.5023,68.4033,68.5023,317140.0
2016-12-19 09:30:00,76.57,76.57,75.93,75.93,67395.0,68.8892,68.8892,68.3134,68.3134,67395.0
2016-12-19 09:35:00,75.93,76.23,75.83,76.22,38614.0,68.3134,68.5833,68.2234,68.5743,38614.0
2016-12-19 09:40:00,76.22,76.41,76.14,76.41,21910.0,68.5743,68.7452,68.5023,68.7452,21910.0
2016-12-19 09:45:00,76.41,76.6,76.37,76.54,81865.0,68.7452,68.9162,68.7092,68.8622,81865.0
2016-12-19 09:50:00,76.52,76.54,76.35,76.45,20520.0,68.8442,68.8622,68.6912,68.7812,20520.0
2016-12-19 09:55:00,76.44,76.54,76.43,76.51,29512.0,68.7722,68.8622,68.7632,68.8352,29512.0
2016-12-19 10:00:00,76.51,76.57,76.46,76.54,25392.0,68.8352,68.8892,68.7902,68.8622,25392.0
2016-12-19 10:05:00,76.53,76.58,76.42,76.46,17058.0,68.8532,68.8982,68.7542,68.7902,17058.0
2016-12-19 10:10:00,76.44,76.63,76.43,76.61,29347.0,68.7722,68.9432,68.7632,68.9252,29347.0
2016-12-19 10:15:00,76.6,76.62,76.45,76.54,17379.0,68.9162,68.9342,68.7812,68.8622,17379.0
2016-12-19 10:20:00,76.51,76.56,76.47,76.49,15437.0,68.8352,68.8802,68.7992,68.8172,15437.0
2016-12-19 10:25:00,76.49,76.6,76.42,76.59,33890.0,68.8172,68.9162,68.7542,68.9072,33890.0
2016-12-19 10:30:00,76.57,76.63,76.53,76.62,13342.0,68.8892,68.9432,68.8532,68.9342,13342.0
2016-12-19 10:35:00,76.62,76.62,76.5,76.58,13218.0,68.9342,68.9342,68.8262,68.8982,13218.0
2016-12-19 10:40:00,76.58,76.67,76.58,76.63,20966.0,68.8982,68.9791,68.8982,68.9432,20966.0
2016-12-19 10:45:00,76.64,76.64,76.51,76.54,12140.0,68.9522,68.9522,68.8352,68.8622,12140.0
2016-12-19 10:50:00,76.54,76.62,76.53,76.62,12272.0,68.8622,68.9342,68.8532,68.9342,12272.0
2016-12-19 10:55:00,76.61,76.8,76.6,76.78,85160.0,68.9252,69.0961,68.9162,69.0781,85160.0
2016-12-19 11:00:00,76.76,76.79,76.68,76.68,21901.0,69.0601,69.0871,68.9881,68.9881,21901.0
2016-12-19 11:05:00,76.7,76.78,76.66,76.78,18509.0,69.0061,69.0781,68.9702,69.0781,18509.0
2016-12-19 11:10:00,76.77,76.81,76.76,76.77,16374.0,69.0691,69.1051,69.0601,69.0691,16374.0
2016-12-19 11:15:00,76.76,76.77,76.73,76.73,22920.0,69.0601,69.0691,69.0331,69.0331,22920.0
2016-12-19 11:20:00,76.72,76.73,76.63,76.63,15011.0,69.0241,69.0331,68.9432,68.9432,15011.0
2016-12-19 11:25:00,76.63,76.63,76.57,76.59,14978.0,68.9432,68.9432,68.8892,68.9072,14978.0
2016-12-19 11:30:00,76.59,76.63,76.57,76.6,16100.0,68.9072,68.9432,68.8892,68.9162,16100.0
2016-12-19 11:35:00,76.6,76.61,76.56,76.56,15289.0,68.9162,68.9252,68.8802,68.8802,15289.0
2016-12-19 11:40:00,76.56,76.56,76.4,76.41,13126.0,68.8802,68.8802,68.7362,68.7452,13126.0
2016-12-19 11:45:00,76.4,76.45,76.36,76.45,9123.0,68.7362,68.7812,68.7002,68.7812,9123.0
2016-12-19 11:50:00,76.46,76.49,76.4,76.48,18181.0,68.7902,68.8172,68.7362,68.8082,18181.0
2016-12-19 11:55:00,76.5,76.51,76.46,76.49,9034.0,68.8262,68.8352,68.7902,68.8172,9034.0
2016-12-19 12:00:00,76.49,76.54,76.48,76.52,10909.0,68.8172,68.8622,68.8082,68.8442,10909.0
2016-12-19 12:05:00,76.52,76.58,76.52,76.58,6484.0,68.8442,68.8982,68.8442,68.8982,6484.0
2016-12-19 12:10:00,76.57,76.59,76.56,76.59,12371.0,68.8892,68.9072,68.8802,68.9072,12371.0
2016-12-19 12:15:00,76.61,76.62,76.56,76.57,8564.0,68.9252,68.9342,68.8802,68.8892,8564.0
2016-12-19 12:20:00,76.58,76.64,76.57,76.6,15036.0,68.8982,68.9522,68.8892,68.9162,15036.0
2016-12-19 12:25:00,76.62,76.62,76.55,76.55,19259.0,68.9342,68.9342,68.8712,68.8712,19259.0
2016-12-19 12:30:00,76.56,76.61,76.53,76.6,23281.0,68.8802,68.9252,68.8532,68.9162,23281.0
2016-12-19 12:35:00,76.59,76.61,76.57,76.58,24450.0,68.9072,68.9252,68.8892,68.8982,24450.0
2016-12-19 12:40:00,76.58,76.59,76.54,76.58,24648.0,68.8982,68.9072,68.8622,68.8982,24648.0
2016-12-19 12:45:00,76.58,76.6,76.53,76.59,16140.0,68.8982,68.9162,68.8532,68.9072,16140.0
2016-12-19 12:50:00,76.59,76.6,76.54,76.55,14177.0,68.9072,68.9162,68.8622,68.8712,14177.0
2016-12-19 12:55:00,76.55,76.61,76.55,76.59,14752.0,68.8712,68.9252,68.8712,68.9072,14752.0
2016-12-19 13:00:00,76.58,76.6,76.58,76.58,11098.0,68.8982,68.9162,68.8982,68.8982,11098.0
2016-12-19 13:05:00,76.58,76.6,76.58,76.58,37245.0,68.8982,68.9162,68.8982,68.8982,37245.0
2016-12-19 13:10:00,76.58,76.61,76.54,76.54,15270.0,68.8982,68.9252,68.8622,68.8622,15270.0
2016-12-19 13:15:00,76.53,76.59,76.51,76.58,12233.0,68.8532,68.9072,68.8352,68.8982,12233.0
2016-12-19 13:20:00,76.57,76.66,76.57,76.61,23938.0,68.8892,68.9702,68.8892,68.9252,23938.0
2016-12-19 13:25:00,76.61,76.63,76.6,76.63,11370.0,68.9252,68.9432,68.9162,68.9432,11370.0
2016-12-19 13:30:00,76.62,76.64,76.55,76.57,10779.0,68.9342,68.9522,68.8712,68.8892,10779.0
2016-12-19 13:35:00,76.55,76.55,76.45,76.45,16338.0,68.8712,68.8712,68.7812,68.7812,16338.0
2016-12-19 13:40:00,76.44,76.51,76.42,76.5,11970.0,68.7722,68.8352,68.7542,68.8262,11970.0
2016-12-19 13:45:00,76.5,76.61,76.49,76.6,18565.0,68.8262,68.9252,68.8172,68.9162,18565.0
2016-12-19 13:50:00,76.59,76.61,76.54,76.55,21297.0,68.9072,68.9252,68.8622,68.8712,21297.0
2016-12-19 13:55:00,76.55,76.58,76.55,76.57,10962.0,68.8712,68.8982,68.8712,68.8892,10962.0
2016-12-19 14:00:00,76.56,76.59,76.56,76.57,13834.0,68.8802,68.9072,68.8802,68.8892,13834.0
2016-12-19 14:05:00,76.57,76.59,76.55,76.55,20313.0,68.8892,68.9072,68.8712,68.8712,20313.0
2016-12-19 14:10:00,76.55,76.56,76.51,76.52,12409.0,68.8712,68.8802,68.8352,68.8442,12409.0
2016-12-19 14:15:00,76.52,76.52,76.4,76.42,19319.0,68.8442,68.8442,68.7362,68.7542,19319.0
2016-12-19 14:20:00,76.42,76.42,76.35,76.39,22373.0,68.7542,68.7542,68.6912,68.7272,22373.0
2016-12-19 14:25:00,76.39,76.44,76.37,76.41,15369.0,68.7272,68.7722,68.7092,68.7452,15369.0
2016-12-19 14:30:00,76.41,76.42,76.36,76.37,15046.0,68.7452,68.7542,68.7002,68.7092,15046.0
2016-12-19 14:35:00,76.37,76.38,76.34,76.35,20093.0,68.7092,68.7182,68.6823,68.6912,20093.0
2016-12-19 14:40:00,76.35,76.35,76.31,76.31,19786.0,68.6912,68.6912,68.6553,68.6553,19786.0
2016-12-19 14:45:00,76.31,76.34,76.25,76.34,27944.0,68.6553,68.6823,68.6013,68.6823,27944.0
2016-12-19 14:50:00,76.35,76.35,76.31,76.31,16754.0,68.6912,68.6912,68.6553,68.6553,16754.0
2016-12-19 14:55:00,76.32,76.32,76.29,76.3,20429.0,68.6643,68.6643,68.6373,68.6463,20429.0
2016-12-19 15:00:00,76.29,76.3,76.23,76.26,18436.0,68.6373,68.6463,68.5833,68.6103,18436.0
2016-12-19 15:05:00,76.25,76.26,76.23,76.24,17212.0,68.6013,68.6103,68.5833,68.5923,17212.0
2016-12-19 15:10:00,76.23,76.25,76.2,76.21,14203.0,68.5833,68.6013,68.5563,68.5653,14203.0
2016-12-19 15:15:00,76.21,76.22,76.13,76.16,40805.0,68.5653,68.5743,68.4933,68.5203,40805.0
2016-12-19 15:20:00,76.16,76.16,76.13,76.13,23336.0,68.5203,68.5203,68.4933,68.4933,23336.0
2016-12-19 15:25:00,76.13,76.15,76.09,76.12,22257.0,68.4933,68.5113,68.4573,68.4843,22257.0
2016-12-19 15:30:00,76.13,76.14,76.09,76.1,25243.0,68.4933,68.5023,68.4573,68.4663,25243.0
2016-12-19 15:35:00,76.1,76.14,76.04,76.13,40948.0,68.4663,68.5023,68.4123,68.4933,40948.0
2016-12-19 15:40:00,76.12,76.22,76.11,76.16,56297.0,68.4843,68.5743,68.4753,68.5203,56297.0
2016-12-19 15:45:00,76.16,76.19,76.13,76.17,61780.0,68.5203,68.5473,68.4933,68.5293,61780.0
2016-12-19 15:50:00,76.17,76.22,76.15,76.17,74146.0,68.5293,68.5743,68.5113,68.5293,74146.0
2016-12-19 15:55:00,76.17,76.3,76.16,76.28,163935.0,68.5293,68.6463,68.5203,68.6283,163935.0
2016-12-20 09:30:00,76.74,76.87,76.39,76.4,55372.0,69.0421,69.1591,68.7272,68.7362,55372.0
2016-12-20 09:35:00,76.43,76.87,76.43,76.83,48333.0,68.7632,69.1591,68.7632,69.1231,48333.0
2016-12-20 09:40:00,76.84,76.91,76.79,76.82,31054.0,69.1321,69.1951,69.0871,69.1141,31054.0
2016-12-20 09:45:00,76.83,76.87,76.71,76.73,14838.0,69.1231,69.1591,69.0151,69.0331,14838.0
2016-12-20 09:50:00,76.76,76.86,76.6,76.86,20478.0,69.0601,69.1501,68.9162,69.1501,20478.0
2016-12-20 09:55:00,76.83,76.83,76.68,76.69,4420.0,69.1231,69.1231,68.9881,68.9971,4420.0
2016-12-20 10:00:00,76.7,76.76,76.55,76.69,20933.0,69.0061,69.0601,68.8712,68.9971,20933.0
2016-12-20 10:05:00,76.68,76.8,76.66,76.8,36896.0,68.9881,69.0961,68.9702,69.0961,36896.0
2016-12-20 10:10:00,76.8,76.85,76.75,76.81,24235.0,69.0961,69.1411,69.0511,69.1051,24235.0
2016-12-20 10:15:00,76.82,77.07,76.8,77.06,40008.0,69.1141,69.339,69.0961,69.33,40008.0
2016-12-20 10:20:00,77.05,77.14,77.01,77.14,11338.0,69.321,69.402,69.285,69.402,11338.0
2016-12-20 10:25:00,77.14,77.2,77.07,77.08,8781.0,69.402,69.456,69.339,69.348,8781.0
2016-12-20 10:30:00,77.07,77.1,76.92,77.08,19698.0,69.339,69.366,69.2041,69.348,19698.0
2016-12-20 10:35:00,77.06,77.06,76.89,76.89,7795.0,69.33,69.33,69.1771,69.1771,7795.0
2016-12-20 10:40:00,76.89,76.96,76.83,76.91,19751.0,69.1771,69.2401,69.1231,69.1951,19751.0
2016-12-20 10:45:00,76.89,76.96,76.84,76.94,13769.0,69.1771,69.2401,69.1321,69.2221,13769.0
2016-12-20 10:50:00,76.93,77.02,76.91,77.02,12563.0,69.2131,69.294,69.1951,69.294,12563.0
2016-12-20 10:55:00,77.01,77.07,76.94,76.94,12236.0,69.285,69.339,69.2221,69.2221,12236.0
2016-12-20 11:00:00,76.94,77.04,76.94,77.03,34488.0,69.2221,69.312,69.2221,69.303,34488.0
2016-12-20 11:05:00,77.01,77.11,77.0,77.09,14975.0,69.285,69.375,69.276,69.357,14975.0
2016-12-20 11:10:00,77.09,77.13,76.98,77.05,18529.0,69.357,69.393,69.2581,69.321,18529.0
2016-12-20 11:15:00,77.08,77.11,77.01,77.11,11609.0,69.348,69.375,69.285,69.375,11609.0
2016-12-20 11:20:00,77.11,77.19,77.07,77.19,16878.0,69.375,69.447,69.339,69.447,16878.0
2016-12-20 11:25:00,77.2,77.2,77.08,77.17,16130.0,69.456,69.456,69.348,69.429,16130.0
2016-12-20 11:30:00,77.14,77.16,77.12,77.15,6490.0,69.402,69.42,69.384,69.411,6490.0
2016-12-20 11:35:00,77.12,77.12,77.05,77.09,13511.0,69.384,69.384,69.321,69.357,13511.0
2016-12-20 11:40:00,77.07,77.12,77.02,77.12,11825.0,69.339,69.384,69.294,69.384,11825.0
2016-12-20 11:45:00,77.11,77.16,77.05,77.09,15965.0,69.375,69.42,69.321,69.357,15965.0
2016-12-20 11:50:00,77.06,77.12,77.01,77.06,23133.0,69.33,69.384,69.285,69.33,23133.0
2016-12-20 11:55:00,77.05,77.15,77.05,77.09,14559.0,69.321,69.411,69.321,69.357,14559.0
2016-12-20 12:00:00,77.08,77.09,77.03,77.06,8371.0,69.348,69.357,69.303,69.33,8371.0
2016-12-20 12:05:00,77.06,77.15,77.04,77.1,18380.0,69.33,69.411,69.312,69.366,18380.0
2016-12-20 12:10:00,77.08,77.16,77.08,77.16,40319.0,69.348,69.42,69.348,69.42,40319.0
2016-12-20 12:15:00,77.16,77.28,77.15,77.28,17444.0,69.42,69.528,69.411,69.528,17444.0
2016-12-20 12:20:00,77.28,77.35,77.25,77.3,16803.0,69.528,69.5909,69.501,69.546,16803.0
2016-12-20 12:25:00,77.31,77.35,77.29,77.32,14179.0,69.5549,69.5909,69.537,69.5639,14179.0
2016-12-20 12:30:00,77.31,77.37,77.3,77.37,17846.0,69.5549,69.6089,69.546,69.6089,17846.0
2016-12-20 12:35:00,77.37,77.37,77.3,77.31,7913.0,69.6089,69.6089,69.546,69.5549,7913.0
2016-12-20 12:40:00,77.32,77.38,77.31,77.38,17134.0,69.5639,69.6179,69.5549,69.6179,17134.0
2016-12-20 12:45:00,77.37,77.37,77.29,77.31,30880.0,69.6089,69.6089,69.537,69.5549,30880.0
2016-12-20 12:50:00,77.3,77.38,77.3,77.37,13437.0,69.546,69.6179,69.546,69.6089,13437.0
2016-12-20 12:55:00,77.37,77.41,77.3,77.31,14935.0,69.6089,69.6449,69.546,69.5549,14935.0
2016-12-20 13:00:00,77.31,77.33,77.28,77.29,21803.0,69.5549,69.5729,69.528,69.537,21803.0
2016-12-20 13:05:00,77.29,77.33,77.29,77.3,14512.0,69.537,69.5729,69.537,69.546,14512.0
2016-12-20 13:10:00,77.3,77.37,77.27,77.28,17064.0,69.546,69.6089,69.519,69.528,17064.0
2016-12-20 13:15:00,77.29,77.39,77.29,77.36,24869.0,69.537,69.6269,69.537,69.5999,24869.0
2016-12-20 13:20:00,77.35,77.44,77.33,77.44,16120.0,69.5909,69.6719,69.5729,69.6719,16120.0
2016-12-20 13:25:00,77.43,77.43,77.35,77.39,17109.0,69.6629,69.6629,69.5909,69.6269,17109.0
2016-12-20 13:30:00,77.39,77.43,77.37,77.42,17701.0,69.6269,69.6629,69.6089,69.6539,17701.0
2016-12-20 13:35:00,77.44,77.44,77.37,77.39,7820.0,69.6719,69.6719,69.6089,69.6269,7820.0
2016-12-20 13:40:00,77.39,77.47,77.37,77.47,15664.0,69.6269,69.6989,69.6089,69.6989,15664.0
2016-12-20 13:45:00,77.46,77.46,77.42,77.45,12727.0,69.6899,69.6899,69.6539,69.6809,12727.0
2016-12-20 13:50:00,77.46,77.46,77.41,77.43,14645.0,69.6899,69.6899,69.6449,69.6629,14645.0
2016-12-20 13:55:00,77.43,77.43,77.39,77.41,18695.0,69.6629,69.6629,69.6269,69.6449,18695.0
2016-12-20 14:00:00,77.41,77.47,77.4,77.42,19418.0,69.6449,69.6989,69.6359,69.6539,19418.0
2016-12-20 14:05:00,77.41,77.43,77.37,77.42,15016.0,69.6449,69.6629,69.6089,69.6539,15016.0
2016-12-20 14:10:00,77.42,77.46,77.39,77.45,24364.0,69.6539,69.6899,69.6269,69.6809,24364.0
2016-12-20 14:15:00,77.45,77.47,77.42,77.44,23399.0,69.6809,69.6989,69.6539,69.6719,23399.0
2016-12-20 14:20:00,77.44,77.49,77.43,77.44,17864.0,69.6719,69.7169,69.6629,69.6719,17864.0
2016-12-20 14:25:00,77.44,77.46,77.41,77.41,11815.0,69.6719,69.6899,69.6449,69.6449,11815.0
2016-12-20 14:30:00,77.41,77.47,77.39,77.39,20551.0,69.6449,69.6989,69.6269,69.6269,20551.0
2016-12-20 14:35:00,77.41,77.45,77.4,77.42,23977.0,69.6449,69.6809,69.6359,69.6539,23977.0
2016-12-20 14:40:00,77.43,77.51,77.43,77.51,27214.0,69.6629,69.7349,69.6629,69.7349,27214.0
2016-12-20 14:45:00,77.51,77.51,77.43,77.48,24516.0,69.7349,69.7349,69.6629,69.7079,24516.0
2016-12-20 14:50:00,77.48,77.55,77.47,77.51,14199.0,69.7079,69.7709,69.6989,69.7349,14199.0
2016-12-20 14:55:00,77.5,77.51,77.45,77.51,22665.0,69.7259,69.7349,69.6809,69.7349,22665.0
2016-12-20 15:00:00,77.5,77.51,77.42,77.45,32855.0,69.7259,69.7349,69.6539,69.6809,32855.0
2016-12-20 15:05:00,77.45,77.48,77.42,77.47,31787.0,69.6809,69.7079,69.6539,69.6989,31787.0
2016-12-20 15:10:00,77.47,77.5,77.47,77.48,21611.0,69.6989,69.7259,69.6989,69.7079,21611.0
2016-12-20 15:15:00,77.48,77.5,77.42,77.47,49539.0,69.7079,69.7259,69.6539,69.6989,49539.0
2016-12-20 15:20:00,77.47,77.47,77.39,77.47,29935.0,69.6989,69.6989,69.6269,69.6989,29935.0
2016-12-20 15:25:00,77.47,77.48,77.42,77.48,28472.0,69.6989,69.7079,69.6539,69.7079,28472.0
2016-12-20 15:30:00,77.47,77.52,77.43,77.47,52738.0,69.6989,69.7439,69.6629,69.6989,52738.0
2016-12-20 15:35:00,77.46,77.47,77.42,77.43,43937.0,69.6899,69.6989,69.6539,69.6629,43937.0
2016-12-20 15:40:00,77.43,77.46,77.41,77.43,48951.0,69.6629,69.6899,69.6449,69.6629,48951.0
2016-12-20 15:45:00,77.42,77.52,77.42,77.47,65012.0,69.6539,69.7439,69.6539,69.6989,65012.0
2016-12-20 15:50:00,77.46,77.52,77.45,77.51,78044.0,69.6899,69.7439,69.6809,69.7349,78044.0
2016-12-20 15:55:00,77.5,77.65,77.5,77.64,154188.0,69.7259,69.8608,69.7259,69.8518,154188.0
2016-12-21 09:30:00,77.55,77.63,77.38,77.61,37047.0,69.7709,69.8428,69.6179,69.8249,37047.0
2016-12-21 09:35:00,77.57,77.73,77.57,77.68,9103.0,69.7889,69.9328,69.7889,69.8878,9103.0
2016-12-21 09:40:00,77.71,77.73,77.61,77.71,17766.0,69.9148,69.9328,69.8249,69.9148,17766.0
2016-12-21 09:45:00,77.71,78.08,77.67,78.03,69114.0,69.9148,70.2477,69.8788,70.2027,69114.0
2016-12-21 09:50:00,78.04,78.08,77.86,77.95,40328.0,70.2117,70.2477,70.0498,70.1307,40328.0
2016-12-21 09:55:00,77.95,78.11,77.91,78.11,63135.0,70.1307,70.2747,70.0948,70.2747,63135.0
2016-12-21 10:00:00,78.09,78.09,77.92,77.94,26272.0,70.2567,70.2567,70.1038,70.1218,26272.0
2016-12-21 10:05:00,77.96,77.96,77.88,77.93,16045.0,70.1397,70.1397,70.0678,70.1128,16045.0
2016-12-21 10:10:00,77.95,78.0,77.92,77.98,16543.0,70.1307,70.1757,70.1038,70.1577,16543.0
2016-12-21 10:15:00,77.98,77.99,77.85,77.92,18101.0,70.1577,70.1667,70.0408,70.1038,18101.0
2016-12-21 10:20:00,77.94,78.03,77.91,78.02,13649.0,70.1218,70.2027,70.0948,70.1937,13649.0
2016-12-21 10:25:00,78.0,78.01,77.9,77.97,10543.0,70.1757,70.1847,70.0858,70.1487,10543.0
2016-12-21 10:30:00,77.95,77.99,77.88,77.91,24979.0,70.1307,70.1667,70.0678,70.0948,24979.0
2016-12-21 10:35:00,77.9,77.96,77.88,77.96,26167.0,70.0858,70.1397,70.0678,70.1397,26167.0
2016-12-21 10:40:00,77.93,77.99,77.92,77.92,12512.0,70.1128,70.1667,70.1038,70.1038,12512.0
2016-12-21 10:45:00,77.94,78.03,77.91,78.01,33444.0,70.1218,70.2027,70.0948,70.1847,33444.0
2016-12-21 10:50:00,78.01,78.04,77.96,78.0,18244.0,70.1847,70.2117,70.1397,70.1757,18244.0
2016-12-21 10:55:00,77.99,78.03,77.98,77.98,26766.0,70.1667,70.2027,70.1577,70.1577,26766.0
2016-12-21 11:00:00,77.98,78.0,77.93,77.97,17063.0,70.1577,70.1757,70.1128,70.1487,17063.0
2016-12-21 11:05:00,77.97,78.0,77.95,77.99,8871.0,70.1487,70.1757,70.1307,70.1667,8871.0
2016-12-21 11:10:00,77.98,77.99,77.93,77.97,16862.0,70.1577,70.1667,70.1128,70.1487,16862.0
2016-12-21 11:15:00,77.99,78.1,77.97,78.09,18096.0,70.1667,70.2657,70.1487,70.2567,18096.0
2016-12-21 11:20:00,78.09,78.14,78.02,78.05,13893.0,70.2567,70.3017,70.1937,70.2207,13893.0
2016-12-21 11:25:00,78.05,78.11,78.0,78.04,9251.0,70.2207,70.2747,70.1757,70.2117,9251.0
2016-12-21 11:30:00,78.05,78.05,77.99,78.04,9378.0,70.2207,70.2207,70.1667,70.2117,9378.0
2016-12-21 11:35:00,78.05,78.07,77.98,78.06,14006.0,70.2207,70.2387,70.1577,70.2297,14006.0
2016-12-21 11:40:00,78.05,78.07,78.01,78.05,9085.0,70.2207,70.2387,70.1847,70.2207,9085.0
2016-12-21 11:45:00,78.04,78.08,78.0,78.05,14633.0,70.2117,70.2477,70.1757,70.2207,14633.0
2016-12-21 11:50:00,78.03,78.05,78.0,78.02,9417.0,70.2027,70.2207,70.1757,70.1937,9417.0
2016-12-21 11:55:00,78.03,78.06,78.0,78.04,10470.0,70.2027,70.2297,70.1757,70.2117,10470.0
2016-12-21 12:00:00,78.01,78.04,77.99,78.0,14974.0,70.1847,70.2117,70.1667,70.1757,14974.0
2016-12-21 12:05:00,78.01,78.01,77.92,77.98,14659.0,70.1847,70.1847,70.1038,70.1577,14659.0
2016-12-21 12:10:00,77.98,78.03,77.96,78.03,18254.0,70.1577,70.2027,70.1397,70.2027,18254.0
2016-12-21 12:15:00,78.03,78.12,77.99,78.12,21293.0,70.2027,70.2837,70.1667,70.2837,21293.0
2016-12-21 12:20:00,78.11,78.16,78.09,78.16,13103.0,70.2747,70.3197,70.2567,70.3197,13103.0
2016-12-21 12:25:00,78.17,78.21,78.15,78.2,22055.0,70.3287,70.3647,70.3107,70.3557,22055.0
2016-12-21 12:30:00,78.21,78.27,78.2,78.26,24917.0,70.3647,70.4186,70.3557,70.4097,24917.0
2016-12-21 12:35:00,78.27,78.28,78.21,78.21,20026.0,70.4186,70.4276,70.3647,70.3647,20026.0
2016-12-21 12:40:00,78.18,78.26,78.18,78.26,18916.0,70.3377,70.4097,70.3377,70.4097,18916.0
2016-12-21 12:45:00,78.26,78.26,78.2,78.24,15232.0,70.4097,70.4097,70.3557,70.3917,15232.0
2016-12-21 12:50:00,78.23,78.29,78.19,78.29,37880.0,70.3827,70.4366,70.3467,70.4366,37880.0
2016-12-21 12:55:00,78.29,78.3,78.21,78.23,24037.0,70.4366,70.4456,70.3647,70.3827,24037.0
2016-12-21 13:00:00,78.22,78.27,78.2,78.21,24686.0,70.3737,70.4186,70.3557,70.3647,24686.0
2016-12-21 13:05:00,78.2,78.2,78.07,78.07,24400.0,70.3557,70.3557,70.2387,70.2387,24400.0
2016-12-21 13:10:00,78.1,78.14,78.06,78.09,22218.0,70.2657,70.3017,70.2297,70.2567,22218.0
2016-12-21 13:15:00,78.1,78.21,78.1,78.21,15298.0,70.2657,70.3647,70.2657,70.3647,15298.0
2016-12-21 13:20:00,78.21,78.26,78.2,78.25,12847.0,70.3647,70.4097,70.3557,70.4007,12847.0
2016-12-21 13:25:00,78.26,78.3,78.25,78.28,18061.0,70.4097,70.4456,70.4007,70.4276,18061.0
2016-12-21 13:30:00,78.27,78.27,78.13,78.17,17930.0,70.4186,70.4186,70.2927,70.3287,17930.0
2016-12-21 13:35:00,78.2,78.29,78.18,78.22,10535.0,70.3557,70.4366,70.3377,70.3737,10535.0
2016-12-21 13:40:00,78.21,78.24,78.13,78.15,6938.0,70.3647,70.3917,70.2927,70.3107,6938.0
2016-12-21 13:45:00,78.15,78.26,78.15,78.2,10878.0,70.3107,70.4097,70.3107,70.3557,10878.0
2016-12-21 13:50:00,78.2,78.24,78.11,78.16,7742.0,70.3557,70.3917,70.2747,70.3197,7742.0
2016-12-21 13:55:00,78.16,78.17,78.07,78.12,13250.0,70.3197,70.3287,70.2387,70.2837,13250.0
2016-12-21 14:00:00,78.12,78.15,78.08,78.14,11354.0,70.2837,70.3107,70.2477,70.3017,11354.0
2016-12-21 14:05:00,78.14,78.17,78.07,78.16,18817.0,70.3017,70.3287,70.2387,70.3197,18817.0
2016-12-21 14:10:00,78.17,78.19,78.1,78.12,20234.0,70.3287,70.3467,70.2657,70.2837,20234.0
2016-12-21 14:15:00,78.12,78.15,78.08,78.08,14036.0,70.2837,70.3107,70.2477,70.2477,14036.0
2016-12-21 14:20:00,78.06,78.14,78.06,78.13,10834.0,70.2297,70.3017,70.2297,70.2927,10834.0
2016-12-21 14:25:00,78.13,78.15,78.09,78.1,12441.0,70.2927,70.3107,70.2567,70.2657,12441.0
2016-12-21 14:30:00,78.09,78.12,78.06,78.12,15166.0,70.2567,70.2837,70.2297,70.2837,15166.0
2016-12-21 14:35:00,78.1,78.1,78.05,78.09,12587.0,70.2657,70.2657,70.2207,70.2567,12587.0
2016-12-21 14:40:00,78.1,78.17,78.09,78.16,12821.0,70.2657,70.3287,70.2567,70.3197,12821.0
2016-12-21 14:45:00,78.15,78.19,78.13,78.19,21155.0,70.3107,70.3467,70.2927,70.3467,21155.0
2016-12-21 14:50:00,78.2,78.21,78.12,78.17,20186.0,70.3557,70.3647,70.2837,70.3287,20186.0
2016-12-21 14:55:00,78.18,78.21,78.14,78.18,13636.0,70.3377,70.3647,70.3017,70.3377,13636.0
2016-12-21 15:00:00,78.17,78.19,78.06,78.08,17235.0,70.3287,70.3467,70.2297,70.2477,17235.0
2016-12-21 15:05:00,78.08,78.16,78.03,78.1,18504.0,70.2477,70.3197,70.2027,70.2657,18504.0
2016-12-21 15:10:00,78.11,78.13,78.05,78.05,8570.0,70.2747,70.2927,70.2207,70.2207,8570.0
2016-12-21 15:15:00,78.04,78.07,78.02,78.04,14940.0,70.2117,70.2387,70.1937,70.2117,14940.0
2016-12-21 15:20:00,78.03,78.08,78.02,78.07,19704.0,70.2027,70.2477,70.1937,70.2387,19704.0
2016-12-21 15:25:00,78.07,78.13,78.01,78.12,25949.0,70.2387,70.2927,70.1847,70.2837,25949.0
2016-12-21 15:30:00,78.12,78.13,78.04,78.06,33216.0,70.2837,70.2927,70.2117,70.2297,33216.0
2016-12-21 15:35:00,78.06,78.09,78.01,78.07,31169.0,70.2297,70.2567,70.1847,70.2387,31169.0
2016-12-21 15:40:00,78.07,78.09,78.03,78.09,30928.0,70.2387,70.2567,70.2027,70.2567,30928.0
2016-12-21 15:45:00,78.08,78.1,78.01,78.08,50537.0,70.2477,70.2657,70.1847,70.2477,50537.0
2016-12-21 15:50:00,78.08,78.11,78.06,78.11,49573.0,70.2477,70.2747,70.2297,70.2747,49573.0
2016-12-21 15:55:00,78.11,78.12,78.09,78.11,132517.0,70.2747,70.2837,70.2567,70.2747,132517.0
2016-12-22 09:30:00,78.38,78.38,77.8,77.88,50102.0,70.5176,70.5176,69.9958,70.0678,50102.0
2016-12-22 09:35:00,77.88,78.17,77.81,78.15,51960.0,70.0678,70.3287,70.0048,70.3107,51960.0
2016-12-22 09:40:00,78.14,78.27,77.93,78.2,63737.0,70.3017,70.4186,70.1128,70.3557,63737.0
2016-12-22 09:45:00,78.2,78.21,78.02,78.06,14598.0,70.3557,70.3647,70.1937,70.2297,14598.0
2016-12-22 09:50:00,78.1,78.14,78.01,78.05,10949.0,70.2657,70.3017,70.1847,70.2207,10949.0
2016-12-22 09:55:00,78.08,78.15,78.04,78.13,12886.0,70.2477,70.3107,70.2117,70.2927,12886.0
2016-12-22 10:00:00,78.14,78.17,78.02,78.1,33285.0,70.3017,70.3287,70.1937,70.2657,33285.0
2016-12-22 10:05:00,78.1,78.13,78.04,78.08,41377.0,70.2657,70.2927,70.2117,70.2477,41377.0
2016-12-22 10:10:00,78.08,78.16,78.06,78.07,32732.0,70.2477,70.3197,70.2297,70.2387,32732.0
2016-12-22 10:15:00,78.07,78.13,78.05,78.1,30815.0,70.2387,70.2927,70.2207,70.2657,30815.0
2016-12-22 10:20:00,78.1,78.1,78.01,78.07,29810.0,70.2657,70.2657,70.1847,70.2387,29810.0
2016-12-22 10:25:00,78.05,78.12,78.02,78.08,19492.0,70.2207,70.2837,70.1937,70.2477,19492.0
2016-12-22 10:30:00,78.08,78.1,77.96,78.0,32777.0,70.2477,70.2657,70.1397,70.1757,32777.0
2016-12-22 10:35:00,78.01,78.08,78.0,78.08,11650.0,70.1847,70.2477,70.1757,70.2477,11650.0
2016-12-22 10:40:00,78.07,78.07,78.01,78.04,19971.0,70.2387,70.2387,70.1847,70.2117,19971.0
2016-12-22 10:45:00,78.03,78.11,78.03,78.11,15503.0,70.2027,70.2747,70.2027,70.2747,15503.0
2016-12-22 10:50:00,78.11,78.19,78.11,78.18,14011.0,70.2747,70.3467,70.2747,70.3377,14011.0
2016-12-22 10:55:00,78.16,78.19,78.15,78.19,12106.0,70.3197,70.3467,70.3107,70.3467,12106.0
2016-12-22 11:00:00,78.17,78.19,78.14,78.16,10387.0,70.3287,70.3467,70.3017,70.3197,10387.0
2016-12-22 11:05:00,78.17,78.2,78.14,78.18,9231.0,70.3287,70.3557,70.3017,70.3377,9231.0
2016-12-22 11:10:00,78.18,78.24,78.18,78.24,15157.0,70.3377,70.3917,70.3377,70.3917,15157.0
2016-12-22 11:15:00,78.23,78.25,78.21,78.23,9512.0,70.3827,70.4007,70.3647,70.3827,9512.0
2016-12-22 11:20:00,78.25,78.28,78.24,78.26,13783.0,70.4007,70.4276,70.3917,70.4097,13783.0
2016-12-22 11:25:00,78.26,78.3,78.24,78.27,13929.0,70.4097,70.4456,70.3917,70.4186,13929.0
2016-12-22 11:30:00,78.25,78.27,78.22,78.23,17479.0,70.4007,70.4186,70.3737,70.3827,17479.0
2016-12-22 11:35:00,78.23,78.25,78.2,78.25,14368.0,70.3827,70.4007,70.3557,70.4007,14368.0
2016-12-22 11:40:00,78.23,78.28,78.23,78.26,15662.0,70.3827,70.4276,70.3827,70.4097,15662.0
2016-12-22 11:45:00,78.27,78.27,78.24,78.25,9169.0,70.4186,70.4186,70.3917,70.4007,9169.0
2016-12-22 11:50:00,78.25,78.28,78.24,78.27,13140.0,70.4007,70.4276,70.3917,70.4186,13140.0
2016-12-22 11:55:00,78.25,78.27,78.23,78.24,12410.0,70.4007,70.4186,70.3827,70.3917,12410.0
2016-12-22 12:00:00,78.24,78.26,78.23,78.25,14455.0,70.3917,70.4097,70.3827,70.4007,14455.0
2016-12-22 12:05:00,78.26,78.28,78.24,78.24,13749.0,70.4097,70.4276,70.3917,70.3917,13749.0
2016-12-22 12:10:00,78.24,78.32,78.23,78.28,14228.0,70.3917,70.4636,70.3827,70.4276,14228.0
2016-12-22 12:15:00,78.28,78.31,78.25,78.3,9955.0,70.4276,70.4546,70.4007,70.4456,9955.0
2016-12-22 12:20:00,78.29,78.37,78.27,78.35,11245.0,70.4366,70.5086,70.4186,70.4906,11245.0
2016-12-22 12:25:00,78.38,78.4,78.32,78.36,23581.0,70.5176,70.5356,70.4636,70.4996,23581.0
2016-12-22 12:30:00,78.37,78.39,78.34,78.36,14034.0,70.5086,70.5266,70.4816,70.4996,14034.0
2016-12-22 12:35:00,78.35,78.39,78.34,78.36,19220.0,70.4906,70.5266,70.4816,70.4996,19220.0
2016-12-22 12:40:00,78.35,78.38,78.34,78.35,7839.0,70.4906,70.5176,70.4816,70.4906,7839.0
2016-12-22 12:45:00,78.35,78.36,78.31,78.36,8144.0,70.4906,70.4996,70.4546,70.4996,8144.0
2016-12-22 12:50:00,78.36,78.41,78.33,78.41,31068.0,70.4996,70.5446,70.4726,70.5446,31068.0
2016-12-22 12:55:00,78.4,78.43,78.38,78.42,9608.0,70.5356,70.5626,70.5176,70.5536,9608.0
2016-12-22 13:00:00,78.4,78.42,78.38,78.41,7169.0,70.5356,70.5536,70.5176,70.5446,7169.0
2016-12-22 13:05:00,78.41,78.45,78.4,78.44,16072.0,70.5446,70.5806,70.5356,70.5716,16072.0
2016-12-22 13:10:00,78.44,78.49,78.44,78.47,10546.0,70.5716,70.6166,70.5716,70.5986,10546.0
2016-12-22 13:15:00,78.48,78.5,78.47,78.49,9276.0,70.6076,70.6256,70.5986,70.6166,9276.0
2016-12-22 13:20:00,78.49,78.53,78.48,78.51,29278.0,70.6166,70.6526,70.6076,70.6346,29278.0
2016-12-22 13:25:00,78.5,78.55,78.48,78.5,20038.0,70.6256,70.6706,70.6076,70.6256,20038.0
2016-12-22 13:30:00,78.51,78.54,78.49,78.53,18132.0,70.6346,70.6616,70.6166,70.6526,18132.0
2016-12-22 13:35:00,78.54,78.59,78.52,78.59,14036.0,70.6616,70.7066,70.6436,70.7066,14036.0
2016-12-22 13:40:00,78.6,78.66,78.57,78.66,15416.0,70.7155,70.7695,70.6886,70.7695,15416.0
2016-12-22 13:45:00,78.65,78.74,78.64,78.68,25004.0,70.7605,70.8415,70.7515,70.7875,25004.0
2016-12-22 13:50:00,78.7,78.76,78.69,78.75,12069.0,70.8055,70.8595,70.7965,70.8505,12069.0
2016-12-22 13:55:00,78.73,78.75,78.7,78.74,8707.0,70.8325,70.8505,70.8055,70.8415,8707.0
2016-12-22 14:00:00,78.73,78.75,78.71,78.72,8101.0,70.8325,70.8505,70.8145,70.8235,8101.0
2016-12-22 14:05:00,78.74,78.8,78.72,78.8,15981.0,70.8415,70.8955,70.8235,70.8955,15981.0
2016-12-22 14:10:00,78.79,78.83,78.76,78.79,63631.0,70.8865,70.9225,70.8595,70.8865,63631.0
2016-12-22 14:15:00,78.79,78.85,78.78,78.84,15391.0,70.8865,70.9405,70.8775,70.9315,15391.0
2016-12-22 14:20:00,78.84,78.92,78.84,78.88,21061.0,70.9315,71.0034,70.9315,70.9675,21061.0
2016-12-22 14:25:00,78.87,78.88,78.71,78.74,21930.0,70.9585,70.9675,70.8145,70.8415,21930.0
2016-12-22 14:30:00,78.71,78.74,78.64,78.7,16118.0,70.8145,70.8415,70.7515,70.8055,16118.0
2016-12-22 14:35:00,78.69,78.7,78.66,78.7,11660.0,70.7965,70.8055,70.7695,70.8055,11660.0
2016-12-22 14:40:00,78.68,78.7,78.61,78.62,11979.0,70.7875,70.8055,70.7245,70.7335,11979.0
2016-12-22 14:45:00,78.62,78.62,78.56,78.59,12805.0,70.7335,70.7335,70.6796,70.7066,12805.0
2016-12-22 14:50:00,78.59,78.62,78.55,78.59,24705.0,70.7066,70.7335,70.6706,70.7066,24705.0
2016-12-22 14:55:00,78.57,78.59,78.54,78.54,10628.0,70.6886,70.7066,70.6616,70.6616,10628.0
2016-12-22 15:00:00,78.55,78.69,78.55,78.69,28657.0,70.6706,70.7965,70.6706,70.7965,28657.0
2016-12-22 15:05:00,78.66,78.75,78.66,78.72,34886.0,70.7695,70.8505,70.7695,70.8235,34886.0
2016-12-22 15:10:00,78.7,78.7,78.64,78.7,20092.0,70.8055,70.8055,70.7515,70.8055,20092.0
2016-12-22 15:15:00,78.7,78.75,78.69,78.74,22468.0,70.8055,70.8505,70.7965,70.8415,22468.0
2016-12-22 15:20:00,78.73,78.75,78.71,78.72,21327.0,70.8325,70.8505,70.8145,70.8235,21327.0
2016-12-22 15:25:00,78.72,78.74,78.63,78.64,33529.0,70.8235,70.8415,70.7425,70.7515,33529.0
2016-12-22 15:30:00,78.64,78.68,78.56,78.57,30636.0,70.7515,70.7875,70.6796,70.6886,30636.0
2016-12-22 15:35:00,78.57,78.63,78.57,78.62,37298.0,70.6886,70.7425,70.6886,70.7335,37298.0
2016-12-22 15:40:00,78.62,78.79,78.62,78.77,62524.0,70.7335,70.8865,70.7335,70.8685,62524.0
2016-12-22 15:45:00,78.77,78.79,78.69,78.79,73697.0,70.8685,70.8865,70.7965,70.8865,73697.0
2016-12-22 15:50:00,78.79,78.8,78.75,78.8,76001.0,70.8865,70.8955,70.8505,70.8955,76001.0
2016-12-22 15:55:00,78.79,78.82,78.68,78.78,157658.0,70.8865,70.9135,70.7875,70.8775,157658.0
2016-12-23 09:30:00,78.8,78.84,78.45,78.49,56651.0,70.8955,70.9315,70.5806,70.6166,56651.0
2016-12-23 09:35:00,78.51,78.74,78.5,78.56,13136.0,70.6346,70.8415,70.6256,70.6796,13136.0
2016-12-23 09:40:00,78.58,78.76,78.57,78.63,13665.0,70.6976,70.8595,70.6886,70.7425,13665.0
2016-12-23 09:45:00,78.63,78.79,78.6,78.74,26277.0,70.7425,70.8865,70.7155,70.8415,26277.0
2016-12-23 09:50:00,78.77,78.83,78.61,78.62,23485.0,70.8685,70.9225,70.7245,70.7335,23485.0
2016-12-23 09:55:00,78.67,78.7,78.64,78.66,5273.0,70.7785,70.8055,70.7515,70.7695,5273.0
2016-12-23 10:00:00,78.64,78.71,78.6,78.63,18164.0,70.7515,70.8145,70.7155,70.7425,18164.0
2016-12-23 10:05:00,78.62,78.62,78.51,78.54,24016.0,70.7335,70.7335,70.6346,70.6616,24016.0
2016-12-23 10:10:00,78.55,78.57,78.45,78.45,21921.0,70.6706,70.6886,70.5806,70.5806,21921.0
2016-12-23 10:15:00,78.47,78.54,78.45,78.53,31215.0,70.5986,70.6616,70.5806,70.6526,31215.0
2016-12-23 10:20:00,78.57,78.6,78.53,78.59,8532.0,70.6886,70.7155,70.6526,70.7066,8532.0
2016-12-23 10:25:00,78.58,78.63,78.52,78.6,24091.0,70.6976,70.7425,70.6436,70.7155,24091.0
2016-12-23 10:30:00,78.61,78.64,78.57,78.61,18943.0,70.7245,70.7515,70.6886,70.7245,18943.0
2016-12-23 10:35:00,78.58,78.6,78.54,78.57,12502.0,70.6976,70.7155,70.6616,70.6886,12502.0
2016-12-23 10:40:00,78.59,78.59,78.53,78.55,12082.0,70.7066,70.7066,70.6526,70.6706,12082.0
2016-12-23 10:45:00,78.54,78.59,78.54,78.59,13752.0,70.6616,70.7066,70.6616,70.7066,13752.0
2016-12-23 10:50:00,78.58,78.59,78.56,78.57,5079.0,70.6976,70.7066,70.6796,70.6886,5079.0
2016-12-23 10:55:00,78.56,78.59,78.56,78.59,6817.0,70.6796,70.7066,70.6796,70.7066,6817.0
2016-12-23 11:00:00,78.58,78.59,78.55,78.59,7861.0,70.6976,70.7066,70.6706,70.7066,7861.0
2016-12-23 11:05:00,78.6,78.6,78.53,78.55,16547.0,70.7155,70.7155,70.6526,70.6706,16547.0
2016-12-23 11:10:00,78.55,78.58,78.53,78.55,26604.0,70.6706,70.6976,70.6526,70.6706,26604.0
2016-12-23 11:15:00,78.57,78.57,78.5,78.52,14466.0,70.6886,70.6886,70.6256,70.6436,14466.0
2016-12-23 11:20:00,78.51,78.53,78.49,78.51,6335.0,70.6346,70.6526,70.6166,70.6346,6335.0
2016-12-23 11:25:00,78.52,78.57,78.51,78.57,10794.0,70.6436,70.6886,70.6346,70.6886,10794.0
2016-12-23 11:30:00,78.57,78.6,78.55,78.6,4889.0,70.6886,70.7155,70.6706,70.7155,4889.0
2016-12-23 11:35:00,78.59,78.59,78.55,78.56,3222.0,70.7066,70.7066,70.6706,70.6796,3222.0
2016-12-23 11:40:00,78.57,78.57,78.55,78.56,6990.0,70.6886,70.6886,70.6706,70.6796,6990.0
2016-12-23 11:45:00,78.57,78.59,78.56,78.58,7989.0,70.6886,70.7066,70.6796,70.6976,7989.0
2016-12-23 11:50:00,78.57,78.59,78.55,78.57,5741.0,70.6886,70.7066,70.6706,70.6886,5741.0
2016-12-23 11:55:00,78.58,78.58,78.56,78.56,2959.0,70.6976,70.6976,70.6796,70.6796,2959.0
2016-12-23 12:00:00,78.57,78.58,78.55,78.56,6448.0,70.6886,70.6976,70.6706,70.6796,6448.0
2016-12-23 12:05:00,78.55,78.57,78.55,78.56,4233.0,70.6706,70.6886,70.6706,70.6796,4233.0
2016-12-23 12:10:00,78.56,78.59,78.51,78.57,11715.0,70.6796,70.7066,70.6346,70.6886,11715.0
2016-12-23 12:15:00,78.55,78.58,78.55,78.58,3880.0,70.6706,70.6976,70.6706,70.6976,3880.0
2016-12-23 12:20:00,78.58,78.61,78.55,78.6,8250.0,70.6976,70.7245,70.6706,70.7155,8250.0
2016-12-23 12:25:00,78.59,78.63,78.59,78.61,5799.0,70.7066,70.7425,70.7066,70.7245,5799.0
2016-12-23 12:30:00,78.62,78.62,78.55,78.57,6900.0,70.7335,70.7335,70.6706,70.6886,6900.0
2016-12-23 12:35:00,78.56,78.57,78.53,78.57,10607.0,70.6796,70.6886,70.6526,70.6886,10607.0
2016-12-23 12:40:00,78.55,78.58,78.55,78.56,5417.0,70.6706,70.6976,70.6706,70.6796,5417.0
2016-12-23 12:45:00,78.57,78.57,78.52,78.54,13088.0,70.6886,70.6886,70.6436,70.6616,13088.0
2016-12-23 12:50:00,78.55,78.57,78.53,78.55,12320.0,70.6706,70.6886,70.6526,70.6706,12320.0
2016-12-23 12:55:00,78.54,78.57,78.53,78.54,9492.0,70.6616,70.6886,70.6526,70.6616,9492.0
2016-12-23 13:00:00,78.54,78.56,78.51,78.54,8117.0,70.6616,70.6796,70.6346,70.6616,8117.0
2016-12-23 13:05:00,78.52,78.56,78.52,78.54,15496.0,70.6436,70.6796,70.6436,70.6616,15496.0
2016-12-23 13:10:00,78.54,78.59,78.54,78.58,5762.0,70.6616,70.7066,70.6616,70.6976,5762.0
2016-12-23 13:15:00,78.57,78.59,78.57,78.58,3079.0,70.6886,70.7066,70.6886,70.6976,3079.0
2016-12-23 13:20:00,78.58,78.61,78.58,78.6,5110.0,70.6976,70.7245,70.6976,70.7155,5110.0
2016-12-23 13:25:00,78.6,78.6,78.55,78.58,7941.0,70.7155,70.7155,70.6706,70.6976,7941.0
2016-12-23 13:30:00,78.58,78.61,78.57,78.58,10792.0,70.6976,70.7245,70.6886,70.6976,10792.0
2016-12-23 13:35:00,78.59,78.6,78.54,78.55,8507.0,70.7066,70.7155,70.6616,70.6706,8507.0
2016-12-23 13:40:00,78.55,78.58,78.54,78.56,7975.0,70.6706,70.6976,70.6616,70.6796,7975.0
2016-12-23 13:45:00,78.57,78.57,78.55,78.56,2750.0,70.6886,70.6886,70.6706,70.6796,2750.0
2016-12-23 13:50:00,78.56,78.57,78.54,78.55,7246.0,70.6796,70.6886,70.6616,70.6706,7246.0
2016-12-23 13:55:00,78.55,78.56,78.5,78.53,18304.0,70.6706,70.6796,70.6256,70.6526,18304.0
2016-12-23 14:00:00,78.54,78.56,78.52,78.56,12429.0,70.6616,70.6796,70.6436,70.6796,12429.0
2016-12-23 14:05:00,78.54,78.56,78.54,78.55,6849.0,70.6616,70.6796,70.6616,70.6706,6849.0
2016-12-23 14:10:00,78.55,78.56,78.54,78.55,13574.0,70.6706,70.6796,70.6616,70.6706,13574.0
2016-12-23 14:15:00,78.55,78.56,78.51,78.52,27315.0,70.6706,70.6796,70.6346,70.6436,27315.0
2016-12-23 14:20:00,78.52,78.53,78.45,78.45,17178.0,70.6436,70.6526,70.5806,70.5806,17178.0
2016-12-23 14:25:00,78.45,78.47,78.41,78.42,6222.0,70.5806,70.5986,70.5446,70.5536,6222.0
2016-12-23 14:30:00,78.41,78.43,78.4,78.41,10094.0,70.5446,70.5626,70.5356,70.5446,10094.0
2016-12-23 14:35:00,78.42,78.43,78.39,78.4,15256.0,70.5536,70.5626,70.5266,70.5356,15256.0
2016-12-23 14:40:00,78.41,78.42,78.39,78.41,7700.0,70.5446,70.5536,70.5266,70.5446,7700.0
2016-12-23 14:45:00,78.4,78.42,78.4,78.41,10221.0,70.5356,70.5536,70.5356,70.5446,10221.0
2016-12-23 14:50:00,78.42,78.47,78.41,78.46,8550.0,70.5536,70.5986,70.5446,70.5896,8550.0
2016-12-23 14:55:00,78.46,78.47,78.44,78.45,5840.0,70.5896,70.5986,70.5716,70.5806,5840.0
2016-12-23 15:00:00,78.45,78.49,78.44,78.44,11941.0,70.5806,70.6166,70.5716,70.5716,11941.0
2016-12-23 15:05:00,78.45,78.45,78.44,78.44,6548.0,70.5806,70.5806,70.5716,70.5716,6548.0
2016-12-23 15:10:00,78.44,78.45,78.4,78.41,10755.0,70.5716,70.5806,70.5356,70.5446,10755.0
2016-12-23 15:15:00,78.41,78.42,78.4,78.41,14631.0,70.5446,70.5536,70.5356,70.5446,14631.0
2016-12-23 15:20:00,78.41,78.46,78.4,78.46,17224.0,70.5446,70.5896,70.5356,70.5896,17224.0
2016-12-23 15:25:00,78.46,78.46,78.35,78.36,16855.0,70.5896,70.5896,70.4906,70.4996,16855.0
2016-12-23 15:30:00,78.36,78.39,78.36,78.38,19889.0,70.4996,70.5266,70.4996,70.5176,19889.0
2016-12-23 15:35:00,78.39,78.39,78.36,78.36,10301.0,70.5266,70.5266,70.4996,70.4996,10301.0
2016-12-23 15:40:00,78.36,78.42,78.34,78.41,33837.0,70.4996,70.5536,70.4816,70.5446,33837.0
2016-12-23 15:45:00,78.42,78.42,78.35,78.36,32679.0,70.5536,70.5536,70.4906,70.4996,32679.0
2016-12-23 15:50:00,78.36,78.44,78.36,78.43,31364.0,70.4996,70.5716,70.4996,70.5626,31364.0
2016-12-23 15:55:00,78.42,78.42,78.34,78.35,70679.0,70.5536,70.5536,70.4816,70.4906,70679.0
2016-12-27 09:30:00,78.33,78.52,78.13,78.13,22921.0,70.4726,70.6436,70.2927,70.2927,22921.0
2016-12-27 09:35:00,78.27,78.43,78.27,78.34,5606.0,70.4186,70.5626,70.4186,70.4816,5606.0
2016-12-27 09:40:00,78.29,78.43,78.29,78.39,5100.0,70.4366,70.5626,70.4366,70.5266,5100.0
2016-12-27 09:45:00,78.38,78.49,78.26,78.31,15972.0,70.5176,70.6166,70.4097,70.4546,15972.0
2016-12-27 09:50:00,78.31,78.31,78.23,78.26,8175.0,70.4546,70.4546,70.3827,70.4097,8175.0
2016-12-27 09:55:00,78.23,78.26,78.13,78.13,9055.0,70.3827,70.4097,70.2927,70.2927,9055.0
2016-12-27 10:00:00,78.16,78.2,78.12,78.16,13325.0,70.3197,70.3557,70.2837,70.3197,13325.0
2016-12-27 10:05:00,78.16,78.21,78.16,78.18,6064.0,70.3197,70.3647,70.3197,70.3377,6064.0
2016-12-27 10:10:00,78.19,78.21,78.08,78.1,8297.0,70.3467,70.3647,70.2477,70.2657,8297.0
2016-12-27 10:15:00,78.1,78.12,78.09,78.09,6553.0,70.2657,70.2837,70.2567,70.2567,6553.0
2016-12-27 10:20:00,78.08,78.14,78.02,78.07,10910.0,70.2477,70.3017,70.1937,70.2387,10910.0
2016-12-27 10:25:00,78.08,78.11,78.01,78.01,21044.0,70.2477,70.2747,70.1847,70.1847,21044.0
2016-12-27 10:30:00,78.02,78.12,78.0,78.05,27459.0,70.1937,70.2837,70.1757,70.2207,27459.0
2016-12-27 10:35:00,78.05,78.08,78.04,78.06,13958.0,70.2207,70.2477,70.2117,70.2297,13958.0
2016-12-27 10:40:00,78.05,78.18,78.04,78.13,9960.0,70.2207,70.3377,70.2117,70.2927,9960.0
2016-12-27 10:45:00,78.11,78.18,78.11,78.17,5534.0,70.2747,70.3377,70.2747,70.3287,5534.0
2016-12-27 10:50:00,78.16,78.27,78.12,78.14,14096.0,70.3197,70.4186,70.2837,70.3017,14096.0
2016-12-27 10:55:00,78.12,78.15,78.08,78.08,3465.0,70.2837,70.3107,70.2477,70.2477,3465.0
2016-12-27 11:00:00,78.1,78.21,78.08,78.14,6813.0,70.2657,70.3647,70.2477,70.3017,6813.0
2016-12-27 11:05:00,78.15,78.18,78.11,78.15,3757.0,70.3107,70.3377,70.2747,70.3107,3757.0
2016-12-27 11:10:00,78.16,78.22,78.15,78.21,8850.0,70.3197,70.3737,70.3107,70.3647,8850.0
2016-12-27 11:15:00,78.2,78.23,78.18,78.18,2800.0,70.3557,70.3827,70.3377,70.3377,2800.0
2016-12-27 11:20:00,78.2,78.21,78.15,78.18,11350.0,70.3557,70.3647,70.3107,70.3377,11350.0
2016-12-27 11:25:00,78.21,78.21,78.14,78.2,20896.0,70.3647,70.3647,70.3017,70.3557,20896.0
2016-12-27 11:30:00,78.23,78.23,78.13,78.13,7784.0,70.3827,70.3827,70.2927,70.2927,7784.0
2016-12-27 11:35:00,78.13,78.16,78.12,78.14,20686.0,70.2927,70.3197,70.2837,70.3017,20686.0
2016-12-27 11:40:00,78.12,78.14,78.1,78.13,9353.0,70.2837,70.3017,70.2657,70.2927,9353.0
2016-12-27 11:45:00,78.12,78.17,78.12,78.15,9449.0,70.2837,70.3287,70.2837,70.3107,9449.0
2016-12-27 11:50:00,78.16,78.16,78.13,78.13,11067.0,70.3197,70.3197,70.2927,70.2927,11067.0
2016-12-27 11:55:00,78.13,78.14,78.12,78.12,13518.0,70.2927,70.3017,70.2837,70.2837,13518.0
2016-12-27 12:00:00,78.13,78.13,78.1,78.1,14255.0,70.2927,70.2927,70.2657,70.2657,14255.0
2016-12-27 12:05:00,78.09,78.11,78.09,78.1,9432.0,70.2567,70.2747,70.2567,70.2657,9432.0
2016-12-27 12:10:00,78.1,78.21,78.1,78.2,25943.0,70.2657,70.3647,70.2657,70.3557,25943.0
2016-12-27 12:15:00,78.2,78.25,78.19,78.25,9045.0,70.3557,70.4007,70.3467,70.4007,9045.0
2016-12-27 12:20:00,78.27,78.27,78.15,78.21,8169.0,70.4186,70.4186,70.3107,70.3647,8169.0
2016-12-27 12:25:00,78.2,78.22,78.15,78.18,4676.0,70.3557,70.3737,70.3107,70.3377,4676.0
2016-12-27 12:30:00,78.17,78.23,78.17,78.18,3510.0,70.3287,70.3827,70.3287,70.3377,3510.0
2016-12-27 12:35:00,78.17,78.18,78.15,78.17,2406.0,70.3287,70.3377,70.3107,70.3287,2406.0
2016-12-27 12:40:00,78.15,78.18,78.15,78.17,5884.0,70.3107,70.3377,70.3107,70.3287,5884.0
2016-12-27 12:45:00,78.16,78.17,78.14,78.14,14257.0,70.3197,70.3287,70.3017,70.3017,14257.0
2016-12-27 12:50:00,78.14,78.16,78.14,78.15,4033.0,70.3017,70.3197,70.3017,70.3107,4033.0
2016-12-27 12:55:00,78.14,78.16,78.14,78.16,7076.0,70.3017,70.3197,70.3017,70.3197,7076.0
2016-12-27 13:00:00,78.16,78.17,78.15,78.15,5750.0,70.3197,70.3287,70.3107,70.3107,5750.0
2016-12-27 13:05:00,78.14,78.15,78.13,78.14,19703.0,70.3017,70.3107,70.2927,70.3017,19703.0
2016-12-27 13:10:00,78.15,78.16,78.13,78.16,10847.0,70.3107,70.3197,70.2927,70.3197,10847.0
2016-12-27 13:15:00,78.14,78.22,78.13,78.22,6120.0,70.3017,70.3737,70.2927,70.3737,6120.0
2016-12-27 13:20:00,78.21,78.24,78.16,78.17,5929.0,70.3647,70.3917,70.3197,70.3287,5929.0
2016-12-27 13:25:00,78.17,78.21,78.17,78.19,3120.0,70.3287,70.3647,70.3287,70.3467,3120.0
2016-12-27 13:30:00,78.18,78.2,78.16,78.16,4730.0,70.3377,70.3557,70.3197,70.3197,4730.0
2016-12-27 13:35:00,78.16,78.18,78.15,78.16,5856.0,70.3197,70.3377,70.3107,70.3197,5856.0
2016-12-27 13:40:00,78.15,78.17,78.14,78.15,13778.0,70.3107,70.3287,70.3017,70.3107,13778.0
2016-12-27 13:45:00,78.15,78.16,78.14,78.14,12434.0,70.3107,70.3197,70.3017,70.3017,12434.0
2016-12-27 13:50:00,78.15,78.16,78.13,78.13,12957.0,70.3107,70.3197,70.2927,70.2927,12957.0
2016-12-27 13:55:00,78.13,78.16,78.13,78.15,11706.0,70.2927,70.3197,70.2927,70.3107,11706.0
2016-12-27 14:00:00,78.15,78.17,78.13,78.16,10692.0,70.3107,70.3287,70.2927,70.3197,10692.0
2016-12-27 14:05:00,78.13,78.19,78.13,78.15,5765.0,70.2927,70.3467,70.2927,70.3107,5765.0
2016-12-27 14:10:00,78.16,78.19,78.15,78.17,6712.0,70.3197,70.3467,70.3107,70.3287,6712.0
2016-12-27 14:15:00,78.15,78.21,78.15,78.2,9543.0,70.3107,70.3647,70.3107,70.3557,9543.0
2016-12-27 14:20:00,78.19,78.2,78.17,78.17,3866.0,70.3467,70.3557,70.3287,70.3287,3866.0
2016-12-27 14:25:00,78.19,78.2,78.16,78.18,6040.0,70.3467,70.3557,70.3197,70.3377,6040.0
2016-12-27 14:30:00,78.18,78.24,78.17,78.21,5238.0,70.3377,70.3917,70.3287,70.3647,5238.0
2016-12-27 14:35:00,78.2,78.2,78.14,78.19,5978.0,70.3557,70.3557,70.3017,70.3467,5978.0
2016-12-27 14:40:00,78.17,78.2,78.17,78.19,5368.0,70.3287,70.3557,70.3287,70.3467,5368.0
2016-12-27 14:45:00,78.18,78.19,78.14,78.14,6532.0,70.3377,70.3467,70.3017,70.3017,6532.0
2016-12-27 14:50:00,78.14,78.15,78.13,78.15,6511.0,70.3017,70.3107,70.2927,70.3107,6511.0
2016-12-27 14:55:00,78.14,78.18,78.14,78.15,3396.0,70.3017,70.3377,70.3017,70.3107,3396.0
2016-12-27 15:00:00,78.15,78.18,78.15,78.16,4346.0,70.3107,70.3377,70.3107,70.3197,4346.0
2016-12-27 15:05:00,78.15,78.19,78.13,78.16,8097.0,70.3107,70.3467,70.2927,70.3197,8097.0
2016-12-27 15:10:00,78.16,78.19,78.16,78.19,7402.0,70.3197,70.3467,70.3197,70.3467,7402.0
2016-12-27 15:15:00,78.17,78.18,78.16,78.16,5879.0,70.3287,70.3377,70.3197,70.3197,5879.0
2016-12-27 15:20:00,78.16,78.18,78.14,78.17,11471.0,70.3197,70.3377,70.3017,70.3287,11471.0
2016-12-27 15:25:00,78.18,78.2,78.17,78.2,7257.0,70.3377,70.3557,70.3287,70.3557,7257.0
2016-12-27 15:30:00,78.2,78.2,78.16,78.17,18527.0,70.3557,70.3557,70.3197,70.3287,18527.0
2016-12-27 15:35:00,78.17,78.21,78.16,78.2,13467.0,70.3287,70.3647,70.3197,70.3557,13467.0
2016-12-27 15:40:00,78.2,78.24,78.2,78.21,19410.0,70.3557,70.3917,70.3557,70.3647,19410.0
2016-12-27 15:45:00,78.21,78.21,78.17,78.18,38800.0,70.3647,70.3647,70.3287,70.3377,38800.0
2016-12-27 15:50:00,78.18,78.22,78.17,78.21,25506.0,70.3377,70.3737,70.3287,70.3647,25506.0
2016-12-27 15:55:00,78.21,78.24,78.16,78.23,64567.0,70.3647,70.3917,70.3197,70.3827,64567.0
2016-12-28 09:30:00,78.09,78.27,78.02,78.02,40516.0,70.2567,70.4186,70.1937,70.1937,40516.0
2016-12-28 09:35:00,78.0,78.0,77.85,77.91,7275.0,70.1757,70.1757,70.0408,70.0948,7275.0
2016-12-28 09:40:00,77.87,77.91,77.78,77.78,1991.0,70.0588,70.0948,69.9778,69.9778,1991.0
2016-12-28 09:45:00,77.84,77.84,77.7,77.7,5525.0,70.0318,70.0318,69.9058,69.9058,5525.0
2016-12-28 09:50:00,77.71,77.76,77.63,77.69,7009.0,69.9148,69.9598,69.8428,69.8968,7009.0
2016-12-28 09:55:00,77.7,77.8,77.68,77.79,13500.0,69.9058,69.9958,69.8878,69.9868,13500.0
2016-12-28 10:00:00,77.81,77.83,77.75,77.81,6419.0,70.0048,70.0228,69.9508,70.0048,6419.0
2016-12-28 10:05:00,77.81,77.86,77.8,77.86,9048.0,70.0048,70.0498,69.9958,70.0498,9048.0
2016-12-28 10:10:00,77.85,77.98,77.84,77.98,4994.0,70.0408,70.1577,70.0318,70.1577,4994.0
2016-12-28 10:15:00,77.98,77.98,77.79,77.79,6555.0,70.1577,70.1577,69.9868,69.9868,6555.0
2016-12-28 10:20:00,77.81,77.9,77.81,77.85,9264.0,70.0048,70.0858,70.0048,70.0408,9264.0
2016-12-28 10:25:00,77.83,77.86,77.75,77.76,11422.0,70.0228,70.0498,69.9508,69.9598,11422.0
2016-12-28 10:30:00,77.75,77.79,77.74,77.77,8051.0,69.9508,69.9868,69.9418,69.9688,8051.0
2016-12-28 10:35:00,77.76,77.8,77.74,77.8,4600.0,69.9598,69.9958,69.9418,69.9958,4600.0
2016-12-28 10:40:00,77.83,77.88,77.83,77.87,5232.0,70.0228,70.0678,70.0228,70.0588,5232.0
2016-12-28 10:45:00,77.87,77.87,77.83,77.83,7131.0,70.0588,70.0588,70.0228,70.0228,7131.0
2016-12-28 10:50:00,77.83,77.87,77.82,77.87,7552.0,70.0228,70.0588,70.0138,70.0588,7552.0
2016-12-28 10:55:00,77.87,77.87,77.83,77.83,5317.0,70.0588,70.0588,70.0228,70.0228,5317.0
2016-12-28 11:00:00,77.85,77.87,77.84,77.86,9090.0,70.0408,70.0588,70.0318,70.0498,9090.0
2016-12-28 11:05:00,77.87,77.91,77.79,77.8,4582.0,70.0588,70.0948,69.9868,69.9958,4582.0
2016-12-28 11:10:00,77.8,77.85,77.79,77.8,6147.0,69.9958,70.0408,69.9868,69.9958,6147.0
2016-12-28 11:15:00,77.8,77.81,77.75,77.76,7667.0,69.9958,70.0048,69.9508,69.9598,7667.0
2016-12-28 11:20:00,77.77,77.84,77.77,77.81,4868.0,69.9688,70.0318,69.9688,70.0048,4868.0
2016-12-28 11:25:00,77.8,77.83,77.75,77.83,5965.0,69.9958,70.0228,69.9508,70.0228,5965.0
2016-12-28 11:30:00,77.82,77.84,77.8,77.83,3050.0,70.0138,70.0318,69.9958,70.0228,3050.0
2016-12-28 11:35:00,77.85,77.89,77.81,77.84,5088.0,70.0408,70.0768,70.0048,70.0318,5088.0
2016-12-28 11:40:00,77.83,77.85,77.82,77.85,6485.0,70.0228,70.0408,70.0138,70.0408,6485.0
2016-12-28 11:45:00,77.83,77.86,77.83,77.85,1250.0,70.0228,70.0498,70.0228,70.0408,1250.0
2016-12-28 11:50:00,77.84,77.85,77.81,77.84,6618.0,70.0318,70.0408,70.0048,70.0318,6618.0
2016-12-28 11:55:00,77.82,77.85,77.82,77.84,9993.0,70.0138,70.0408,70.0138,70.0318,9993.0
2016-12-28 12:00:00,77.84,77.85,77.82,77.82,15829.0,70.0318,70.0408,70.0138,70.0138,15829.0
2016-12-28 12:05:00,77.82,77.84,77.81,77.81,13898.0,70.0138,70.0318,70.0048,70.0048,13898.0
2016-12-28 12:10:00,77.81,77.83,77.8,77.8,30628.0,70.0048,70.0228,69.9958,69.9958,30628.0
2016-12-28 12:15:00,77.8,77.8,77.74,77.75,23417.0,69.9958,69.9958,69.9418,69.9508,23417.0
2016-12-28 12:20:00,77.76,77.77,77.75,77.75,1936.0,69.9598,69.9688,69.9508,69.9508,1936.0
2016-12-28 12:25:00,77.75,77.81,77.75,77.8,4250.0,69.9508,70.0048,69.9508,69.9958,4250.0
2016-12-28 12:30:00,77.8,77.8,77.74,77.77,19193.0,69.9958,69.9958,69.9418,69.9688,19193.0
2016-12-28 12:35:00,77.77,77.77,77.73,77.74,17606.0,69.9688,69.9688,69.9328,69.9418,17606.0
2016-12-28 12:40:00,77.74,77.76,77.72,77.72,23156.0,69.9418,69.9598,69.9238,69.9238,23156.0
2016-12-28 12:45:00,77.73,77.74,77.72,77.74,5186.0,69.9328,69.9418,69.9238,69.9418,5186.0
2016-12-28 12:50:00,77.74,77.77,77.73,77.74,4763.0,69.9418,69.9688,69.9328,69.9418,4763.0
2016-12-28 12:55:00,77.76,77.76,77.73,77.73,1944.0,69.9598,69.9598,69.9328,69.9328,1944.0
2016-12-28 13:00:00,77.74,77.76,77.72,77.75,5417.0,69.9418,69.9598,69.9238,69.9508,5417.0
2016-12-28 13:05:00,77.77,77.77,77.73,77.77,5156.0,69.9688,69.9688,69.9328,69.9688,5156.0
2016-12-28 13:10:00,77.77,77.77,77.73,77.75,7288.0,69.9688,69.9688,69.9328,69.9508,7288.0
2016-12-28 13:15:00,77.75,77.77,77.75,77.77,6532.0,69.9508,69.9688,69.9508,69.9688,6532.0
2016-12-28 13:20:00,77.77,77.78,77.76,77.76,10089.0,69.9688,69.9778,69.9598,69.9598,10089.0
2016-12-28 13:25:00,77.76,77.77,77.72,77.72,3037.0,69.9598,69.9688,69.9238,69.9238,3037.0
2016-12-28 13:30:00,77.72,77.73,77.68,77.72,2617.0,69.9238,69.9328,69.8878,69.9238,2617.0
2016-12-28 13:35:00,77.72,77.73,77.67,77.7,2558.0,69.9238,69.9328,69.8788,69.9058,2558.0
2016-12-28 13:40:00,77.67,77.69,77.63,77.65,3200.0,69.8788,69.8968,69.8428,69.8608,3200.0
2016-12-28 13:45:00,77.66,77.66,77.61,77.62,5708.0,69.8698,69.8698,69.8249,69.8339,5708.0
2016-12-28 13:50:00,77.62,77.69,77.62,77.67,6155.0,69.8339,69.8968,69.8339,69.8788,6155.0
2016-12-28 13:55:00,77.66,77.68,77.65,77.65,7776.0,69.8698,69.8878,69.8608,69.8608,7776.0
2016-12-28 14:00:00,77.65,77.74,77.65,77.72,6972.0,69.8608,69.9418,69.8608,69.9238,6972.0
2016-12-28 14:05:00,77.72,77.74,77.68,77.74,4849.0,69.9238,69.9418,69.8878,69.9418,4849.0
2016-12-28 14:10:00,77.74,77.74,77.66,77.66,9070.0,69.9418,69.9418,69.8698,69.8698,9070.0
2016-12-28 14:15:00,77.67,77.67,77.59,77.61,6991.0,69.8788,69.8788,69.8069,69.8249,6991.0
2016-12-28 14:20:00,77.62,77.64,77.6,77.61,6831.0,69.8339,69.8518,69.8159,69.8249,6831.0
2016-12-28 14:25:00,77.6,77.64,77.6,77.62,8126.0,69.8159,69.8518,69.8159,69.8339,8126.0
2016-12-28 14:30:00,77.64,77.65,77.62,77.63,5608.0,69.8518,69.8608,69.8339,69.8428,5608.0
2016-12-28 14:35:00,77.63,77.66,77.62,77.66,8954.0,69.8428,69.8698,69.8339,69.8698,8954.0
2016-12-28 14:40:00,77.65,77.65,77.61,77.64,9843.0,69.8608,69.8608,69.8249,69.8518,9843.0
2016-12-28 14:45:00,77.64,77.66,77.6,77.61,11453.0,69.8518,69.8698,69.8159,69.8249,11453.0
2016-12-28 14:50:00,77.61,77.64,77.58,77.64,16067.0,69.8249,69.8518,69.7979,69.8518,16067.0
2016-12-28 14:55:00,77.63,77.67,77.58,77.58,15387.0,69.8428,69.8788,69.7979,69.7979,15387.0
2016-12-28 15:00:00,77.58,77.59,77.54,77.56,15213.0,69.7979,69.8069,69.7619,69.7799,15213.0
2016-12-28 15:05:00,77.56,77.57,77.51,77.52,9226.0,69.7799,69.7889,69.7349,69.7439,9226.0
2016-12-28 15:10:00,77.52,77.52,77.45,77.45,13877.0,69.7439,69.7439,69.6809,69.6809,13877.0
2016-12-28 15:15:00,77.47,77.49,77.43,77.43,10444.0,69.6989,69.7169,69.6629,69.6629,10444.0
2016-12-28 15:20:00,77.43,77.44,77.4,77.43,14014.0,69.6629,69.6719,69.6359,69.6629,14014.0
2016-12-28 15:25:00,77.43,77.44,77.31,77.36,29407.0,69.6629,69.6719,69.5549,69.5999,29407.0
2016-12-28 15:30:00,77.36,77.36,77.29,77.32,23870.0,69.5999,69.5999,69.537,69.5639,23870.0
2016-12-28 15:35:00,77.32,77.33,77.26,77.28,21078.0,69.5639,69.5729,69.51,69.528,21078.0
2016-12-28 15:40:00,77.28,77.29,77.23,77.25,31587.0,69.528,69.537,69.483,69.501,31587.0
2016-12-28 15:45:00,77.25,77.31,77.23,77.23,51481.0,69.501,69.5549,69.483,69.483,51481.0
2016-12-28 15:50:00,77.23,77.26,77.2,77.23,66091.0,69.483,69.51,69.456,69.483,66091.0
2016-12-28 15:55:00,77.23,77.28,77.18,77.21,94865.0,69.483,69.528,69.438,69.465,94865.0
2016-12-29 09:30:00,77.53,77.88,77.41,77.72,23141.0,69.7529,70.0678,69.6449,69.9238,23141.0
2016-12-29 09:35:00,77.62,77.81,77.62,77.7,7990.0,69.8339,70.0048,69.8339,69.9058,7990.0
2016-12-29 09:40:00,77.65,77.72,77.6,77.62,12128.0,69.8608,69.9238,69.8159,69.8339,12128.0
2016-12-29 09:45:00,77.62,77.62,77.39,77.4,22083.0,69.8339,69.8339,69.6269,69.6359,22083.0
2016-12-29 09:50:00,77.4,77.46,77.18,77.18,19704.0,69.6359,69.6899,69.438,69.438,19704.0
2016-12-29 09:55:00,77.2,77.39,77.2,77.38,13025.0,69.456,69.6269,69.456,69.6179,13025.0
2016-12-29 10:00:00,77.39,77.5,77.39,77.46,7538.0,69.6269,69.7259,69.6269,69.6899,7538.0
2016-12-29 10:05:00,77.48,77.48,77.36,77.4,6468.0,69.7079,69.7079,69.5999,69.6359,6468.0
2016-12-29 10:10:00,77.39,77.41,77.31,77.31,7564.0,69.6269,69.6449,69.5549,69.5549,7564.0
2016-12-29 10:15:00,77.34,77.36,77.31,77.33,1900.0,69.5819,69.5999,69.5549,69.5729,1900.0
2016-12-29 10:20:00,77.31,77.37,77.31,77.35,5812.0,69.5549,69.6089,69.5549,69.5909,5812.0
2016-12-29 10:25:00,77.37,77.41,77.33,77.35,7186.0,69.6089,69.6449,69.5729,69.5909,7186.0
2016-12-29 10:30:00,77.34,77.38,77.31,77.34,13715.0,69.5819,69.6179,69.5549,69.5819,13715.0
2016-12-29 10:35:00,77.34,77.36,77.31,77.32,12420.0,69.5819,69.5999,69.5549,69.5639,12420.0
2016-12-29 10:40:00,77.32,77.35,77.29,77.3,10368.0,69.5639,69.5909,69.537,69.546,10368.0
2016-12-29 10:45:00,77.3,77.33,77.3,77.31,8822.0,69.546,69.5729,69.546,69.5549,8822.0
2016-12-29 10:50:00,77.3,77.3,77.23,77.26,7753.0,69.546,69.546,69.483,69.51,7753.0
2016-12-29 10:55:00,77.24,77.28,77.19,77.28,7704.0,69.492,69.528,69.447,69.528,7704.0
2016-12-29 11:00:00,77.28,77.3,77.13,77.13,12799.0,69.528,69.546,69.393,69.393,12799.0
2016-12-29 11:05:00,77.14,77.18,77.13,77.17,4875.0,69.402,69.438,69.393,69.429,4875.0
2016-12-29 11:10:00,77.18,77.23,77.15,77.19,3692.0,69.438,69.483,69.411,69.447,3692.0
2016-12-29 11:15:00,77.17,77.17,77.13,77.13,5201.0,69.429,69.429,69.393,69.393,5201.0
2016-12-29 11:20:00,77.13,77.17,77.13,77.14,2023.0,69.393,69.429,69.393,69.402,2023.0
2016-12-29 11:25:00,77.16,77.24,77.15,77.21,6840.0,69.42,69.492,69.411,69.465,6840.0
2016-12-29 11:30:00,77.22,77.24,77.21,77.22,3640.0,69.474,69.492,69.465,69.474,3640.0
2016-12-29 11:35:00,77.23,77.24,77.18,77.19,5521.0,69.483,69.492,69.438,69.447,5521.0
2016-12-29 11:40:00,77.19,77.2,77.17,77.19,2254.0,69.447,69.456,69.429,69.447,2254.0
2016-12-29 11:45:00,77.18,77.2,77.18,77.2,3805.0,69.438,69.456,69.438,69.456,3805.0
2016-12-29 11:50:00,77.2,77.2,77.14,77.14,8447.0,69.456,69.456,69.402,69.402,8447.0
2016-12-29 11:55:00,77.16,77.17,77.07,77.1,12033.0,69.42,69.429,69.339,69.366,12033.0
2016-12-29 12:00:00,77.09,77.11,77.06,77.08,10175.0,69.357,69.375,69.33,69.348,10175.0
2016-12-29 12:05:00,77.09,77.1,77.05,77.06,9970.0,69.357,69.366,69.321,69.33,9970.0
2016-12-29 12:10:00,77.06,77.09,77.04,77.09,5649.0,69.33,69.357,69.312,69.357,5649.0
2016-12-29 12:15:00,77.08,77.14,77.06,77.12,6994.0,69.348,69.402,69.33,69.384,6994.0
2016-12-29 12:20:00,77.14,77.16,77.12,77.15,4244.0,69.402,69.42,69.384,69.411,4244.0
2016-12-29 12:25:00,77.15,77.15,77.12,77.12,6457.0,69.411,69.411,69.384,69.384,6457.0
2016-12-29 12:30:00,77.13,77.13,77.1,77.11,5823.0,69.393,69.393,69.366,69.375,5823.0
2016-12-29 12:35:00,77.11,77.11,77.1,77.1,4799.0,69.375,69.375,69.366,69.366,4799.0
2016-12-29 12:40:00,77.1,77.13,77.09,77.1,4125.0,69.366,69.393,69.357,69.366,4125.0
2016-12-29 12:45:00,77.1,77.16,77.09,77.13,7539.0,69.366,69.42,69.357,69.393,7539.0
2016-12-29 12:50:00,77.15,77.17,77.13,77.15,4515.0,69.411,69.429,69.393,69.411,4515.0
2016-12-29 12:55:00,77.15,77.16,77.13,77.16,8861.0,69.411,69.42,69.393,69.42,8861.0
2016-12-29 13:00:00,77.17,77.19,77.16,77.18,3308.0,69.429,69.447,69.42,69.438,3308.0
2016-12-29 13:05:00,77.19,77.2,77.15,77.15,2518.0,69.447,69.456,69.411,69.411,2518.0
2016-12-29 13:10:00,77.16,77.17,77.15,77.17,3281.0,69.42,69.429,69.411,69.429,3281.0
2016-12-29 13:15:00,77.16,77.2,77.16,77.16,7777.0,69.42,69.456,69.42,69.42,7777.0
2016-12-29 13:20:00,77.18,77.2,77.16,77.2,5321.0,69.438,69.456,69.42,69.456,5321.0
2016-12-29 13:25:00,77.2,77.2,77.17,77.17,3471.0,69.456,69.456,69.429,69.429,3471.0
2016-12-29 13:30:00,77.18,77.2,77.16,77.19,4483.0,69.438,69.456,69.42,69.447,4483.0
2016-12-29 13:35:00,77.2,77.2,77.16,77.18,4330.0,69.456,69.456,69.42,69.438,4330.0
2016-12-29 13:40:00,77.18,77.2,77.17,77.18,3692.0,69.438,69.456,69.429,69.438,3692.0
2016-12-29 13:45:00,77.19,77.2,77.16,77.17,4202.0,69.447,69.456,69.42,69.429,4202.0
2016-12-29 13:50:00,77.17,77.22,77.17,77.22,2918.0,69.429,69.474,69.429,69.474,2918.0
2016-12-29 13:55:00,77.21,77.3,77.21,77.3,2927.0,69.465,69.546,69.465,69.546,2927.0
2016-12-29 14:00:00,77.3,77.3,77.27,77.3,6938.0,69.546,69.546,69.519,69.546,6938.0
2016-12-29 14:05:00,77.3,77.3,77.28,77.29,5353.0,69.546,69.546,69.528,69.537,5353.0
2016-12-29 14:10:00,77.29,77.3,77.28,77.3,5339.0,69.537,69.546,69.528,69.546,5339.0
2016-12-29 14:15:00,77.29,77.3,77.25,77.25,17488.0,69.537,69.546,69.501,69.501,17488.0
2016-12-29 14:20:00,77.25,77.27,77.24,77.25,5166.0,69.501,69.519,69.492,69.501,5166.0
2016-12-29 14:25:00,77.25,77.3,77.25,77.29,5419.0,69.501,69.546,69.501,69.537,5419.0
2016-12-29 14:30:00,77.29,77.35,77.29,77.3,10120.0,69.537,69.5909,69.537,69.546,10120.0
2016-12-29 14:35:00,77.3,77.33,77.3,77.32,3535.0,69.546,69.5729,69.546,69.5639,3535.0
2016-12-29 14:40:00,77.31,77.31,77.28,77.29,8790.0,69.5549,69.5549,69.528,69.537,8790.0
2016-12-29 14:45:00,77.29,77.33,77.29,77.31,3899.0,69.537,69.5729,69.537,69.5549,3899.0
2016-12-29 14:50:00,77.32,77.35,77.3,77.34,6626.0,69.5639,69.5909,69.546,69.5819,6626.0
2016-12-29 14:55:00,77.33,77.35,77.33,77.33,6218.0,69.5729,69.5909,69.5729,69.5729,6218.0
2016-12-29 15:00:00,77.33,77.36,77.32,77.32,8604.0,69.5729,69.5999,69.5639,69.5639,8604.0
2016-12-29 15:05:00,77.32,77.32,77.3,77.32,7151.0,69.5639,69.5639,69.546,69.5639,7151.0
2016-12-29 15:10:00,77.32,77.33,77.29,77.3,6132.0,69.5639,69.5729,69.537,69.546,6132.0
2016-12-29 15:15:00,77.3,77.31,77.27,77.29,11249.0,69.546,69.5549,69.519,69.537,11249.0
2016-12-29 15:20:00,77.29,77.3,77.28,77.29,7467.0,69.537,69.546,69.528,69.537,7467.0
2016-12-29 15:25:00,77.3,77.31,77.25,77.26,10495.0,69.546,69.5549,69.501,69.51,10495.0
2016-12-29 15:30:00,77.27,77.3,77.26,77.29,12439.0,69.519,69.546,69.51,69.537,12439.0
2016-12-29 15:35:00,77.29,77.3,77.25,77.27,10782.0,69.537,69.546,69.501,69.519,10782.0
2016-12-29 15:40:00,77.27,77.29,77.26,77.28,11507.0,69.519,69.537,69.51,69.528,11507.0
2016-12-29 15:45:00,77.29,77.31,77.28,77.29,14906.0,69.537,69.5549,69.528,69.537,14906.0
2016-12-29 15:50:00,77.3,77.3,77.27,77.27,16519.0,69.546,69.546,69.519,69.519,16519.0
2016-12-29 15:55:00,77.27,77.31,77.25,77.26,58569.0,69.519,69.5549,69.501,69.51,58569.0
2016-12-30 09:30:00,77.31,77.47,77.14,77.16,23894.0,69.5549,69.6989,69.402,69.42,23894.0
2016-12-30 09:35:00,77.18,77.31,77.01,77.05,15796.0,69.438,69.5549,69.285,69.321,15796.0
2016-12-30 09:40:00,77.02,77.06,76.81,76.91,11234.0,69.294,69.33,69.1051,69.1951,11234.0
2016-12-30 09:45:00,76.91,76.99,76.89,76.95,2839.0,69.1951,69.267,69.1771,69.2311,2839.0
2016-12-30 09:50:00,76.97,76.97,76.88,76.91,4775.0,69.2491,69.2491,69.1681,69.1951,4775.0
2016-12-30 09:55:00,76.9,76.92,76.85,76.89,7422.0,69.1861,69.2041,69.1411,69.1771,7422.0
2016-12-30 10:00:00,76.88,76.94,76.86,76.87,14455.0,69.1681,69.2221,69.1501,69.1591,14455.0
2016-12-30 10:05:00,76.88,76.88,76.82,76.83,4025.0,69.1681,69.1681,69.1141,69.1231,4025.0
2016-12-30 10:10:00,76.82,76.84,76.73,76.75,9847.0,69.1141,69.1321,69.0331,69.0511,9847.0
2016-12-30 10:15:00,76.76,76.78,76.71,76.72,6803.0,69.0601,69.0781,69.0151,69.0241,6803.0
2016-12-30 10:20:00,76.7,76.75,76.66,76.69,9929.0,69.0061,69.0511,68.9702,68.9971,9929.0
2016-12-30 10:25:00,76.7,76.7,76.62,76.64,7673.0,69.0061,69.0061,68.9342,68.9522,7673.0
2016-12-30 10:30:00,76.61,76.81,76.59,76.76,10101.0,68.9252,69.1051,68.9072,69.0601,10101.0
2016-12-30 10:35:00,76.77,76.77,76.65,76.65,8985.0,69.0691,69.0691,68.9612,68.9612,8985.0
2016-12-30 10:40:00,76.64,76.67,76.61,76.66,4650.0,68.9522,68.9791,68.9252,68.9702,4650.0
2016-12-30 10:45:00,76.64,76.64,76.54,76.63,7097.0,68.9522,68.9522,68.8622,68.9432,7097.0
2016-12-30 10:50:00,76.61,76.66,76.6,76.64,5251.0,68.9252,68.9702,68.9162,68.9522,5251.0
2016-12-30 10:55:00,76.65,76.72,76.65,76.72,15610.0,68.9612,69.0241,68.9612,69.0241,15610.0
2016-12-30 11:00:00,76.72,76.75,76.7,76.7,5436.0,69.0241,69.0511,69.0061,69.0061,5436.0
2016-12-30 11:05:00,76.7,76.72,76.67,76.69,3149.0,69.0061,69.0241,68.9791,68.9971,3149.0
2016-12-30 11:10:00,76.69,76.74,76.67,76.73,1800.0,68.9971,69.0421,68.9791,69.0331,1800.0
2016-12-30 11:15:00,76.76,76.77,76.74,76.77,2100.0,69.0601,69.0691,69.0421,69.0691,2100.0
2016-12-30 11:20:00,76.77,76.87,76.76,76.87,6128.0,69.0691,69.1591,69.0601,69.1591,6128.0
2016-12-30 11:25:00,76.86,76.94,76.85,76.9,10288.0,69.1501,69.2221,69.1411,69.1861,10288.0
2016-12-30 11:30:00,76.9,76.92,76.89,76.92,4157.0,69.1861,69.2041,69.1771,69.2041,4157.0
2016-12-30 11:35:00,76.91,76.91,76.86,76.87,5478.0,69.1951,69.1951,69.1501,69.1591,5478.0
2016-12-30 11:40:00,76.86,76.88,76.83,76.88,4270.0,69.1501,69.1681,69.1231,69.1681,4270.0
2016-12-30 11:45:00,76.87,76.9,76.86,76.88,2592.0,69.1591,69.1861,69.1501,69.1681,2592.0
2016-12-30 11:50:00,76.89,76.91,76.85,76.91,3871.0,69.1771,69.1951,69.1411,69.1951,3871.0
2016-12-30 11:55:00,76.89,76.89,76.84,76.85,9867.0,69.1771,69.1771,69.1321,69.1411,9867.0
2016-12-30 12:00:00,76.84,76.85,76.74,76.77,6274.0,69.1321,69.1411,69.0421,69.0691,6274.0
2016-12-30 12:05:00,76.76,76.76,76.69,76.69,5138.0,69.0601,69.0601,68.9971,68.9971,5138.0
2016-12-30 12:10:00,76.69,76.77,76.68,76.71,8545.0,68.9971,69.0691,68.9881,69.0151,8545.0
2016-12-30 12:15:00,76.74,76.74,76.68,76.68,4025.0,69.0421,69.0421,68.9881,68.9881,4025.0
2016-12-30 12:20:00,76.67,76.76,76.66,76.75,5457.0,68.9791,69.0601,68.9702,69.0511,5457.0
2016-12-30 12:25:00,76.74,76.75,76.71,76.75,600.0,69.0421,69.0511,69.0151,69.0511,600.0
2016-12-30 12:30:00,76.72,76.77,76.72,76.77,4070.0,69.0241,69.0691,69.0241,69.0691,4070.0
2016-12-30 12:35:00,76.74,76.75,76.68,76.68,7825.0,69.0421,69.0511,68.9881,68.9881,7825.0
2016-12-30 12:40:00,76.7,76.7,76.6,76.63,1950.0,69.0061,69.0061,68.9162,68.9432,1950.0
2016-12-30 12:45:00,76.61,76.62,76.56,76.57,7266.0,68.9252,68.9342,68.8802,68.8892,7266.0
2016-12-30 12:50:00,76.57,76.58,76.52,76.54,8452.0,68.8892,68.8982,68.8442,68.8622,8452.0
2016-12-30 12:55:00,76.54,76.56,76.52,76.55,2246.0,68.8622,68.8802,68.8442,68.8712,2246.0
2016-12-30 13:00:00,76.56,76.57,76.53,76.55,2687.0,68.8802,68.8892,68.8532,68.8712,2687.0
2016-12-30 13:05:00,76.56,76.58,76.55,76.58,3547.0,68.8802,68.8982,68.8712,68.8982,3547.0
2016-12-30 13:10:00,76.58,76.63,76.55,76.63,4387.0,68.8982,68.9432,68.8712,68.9432,4387.0
2016-12-30 13:15:00,76.62,76.63,76.6,76.62,3975.0,68.9342,68.9432,68.9162,68.9342,3975.0
2016-12-30 13:20:00,76.64,76.68,76.6,76.63,8154.0,68.9522,68.9881,68.9162,68.9432,8154.0
2016-12-30 13:25:00,76.63,76.66,76.63,76.65,3908.0,68.9432,68.9702,68.9432,68.9612,3908.0
2016-12-30 13:30:00,76.66,76.68,76.66,76.68,3952.0,68.9702,68.9881,68.9702,68.9881,3952.0
2016-12-30 13:35:00,76.69,76.72,76.68,76.68,1880.0,68.9971,69.0241,68.9881,68.9881,1880.0
2016-12-30 13:40:00,76.67,76.68,76.62,76.62,2903.0,68.9791,68.9881,68.9342,68.9342,2903.0
2016-12-30 13:45:00,76.62,76.62,76.54,76.54,10882.0,68.9342,68.9342,68.8622,68.8622,10882.0
2016-12-30 13:50:00,76.55,76.62,76.53,76.62,3678.0,68.8712,68.9342,68.8532,68.9342,3678.0
2016-12-30 13:55:00,76.61,76.61,76.55,76.56,3728.0,68.9252,68.9252,68.8712,68.8802,3728.0
2016-12-30 14:00:00,76.56,76.57,76.54,76.56,3966.0,68.8802,68.8892,68.8622,68.8802,3966.0
2016-12-30 14:05:00,76.56,76.62,76.55,76.62,2300.0,68.8802,68.9342,68.8712,68.9342,2300.0
2016-12-30 14:10:00,76.63,76.63,76.58,76.61,10051.0,68.9432,68.9432,68.8982,68.9252,10051.0
2016-12-30 14:15:00,76.62,76.63,76.59,76.63,3502.0,68.9342,68.9432,68.9072,68.9432,3502.0
2016-12-30 14:20:00,76.63,76.63,76.56,76.56,11081.0,68.9432,68.9432,68.8802,68.8802,11081.0
2016-12-30 14:25:00,76.57,76.59,76.55,76.55,6374.0,68.8892,68.9072,68.8712,68.8712,6374.0
2016-12-30 14:30:00,76.56,76.56,76.52,76.54,11772.0,68.8802,68.8802,68.8442,68.8622,11772.0
2016-12-30 14:35:00,76.55,76.57,76.51,76.51,18890.0,68.8712,68.8892,68.8352,68.8352,18890.0
2016-12-30 14:40:00,76.52,76.61,76.49,76.61,28185.0,68.8442,68.9252,68.8172,68.9252,28185.0
2016-12-30 14:45:00,76.6,76.6,76.51,76.51,5200.0,68.9162,68.9162,68.8352,68.8352,5200.0
2016-12-30 14:50:00,76.49,76.51,76.46,76.47,5552.0,68.8172,68.8352,68.7902,68.7992,5552.0
2016-12-30 14:55:00,76.46,76.5,76.42,76.49,9745.0,68.7902,68.8262,68.7542,68.8172,9745.0
2016-12-30 15:00:00,76.5,76.5,76.47,76.48,7112.0,68.8262,68.8262,68.7992,68.8082,7112.0
2016-12-30 15:05:00,76.49,76.54,76.48,76.51,5165.0,68.8172,68.8622,68.8082,68.8352,5165.0
2016-12-30 15:10:00,76.52,76.54,76.47,76.52,10326.0,68.8442,68.8622,68.7992,68.8442,10326.0
2016-12-30 15:15:00,76.53,76.57,76.51,76.51,7809.0,68.8532,68.8892,68.8352,68.8352,7809.0
2016-12-30 15:20:00,76.51,76.56,76.49,76.54,8837.0,68.8352,68.8802,68.8172,68.8622,8837.0
2016-12-30 15:25:00,76.53,76.58,76.53,76.56,12135.0,68.8532,68.8982,68.8532,68.8802,12135.0
2016-12-30 15:30:00,76.56,76.57,76.48,76.5,12853.0,68.8802,68.8892,68.8082,68.8262,12853.0
2016-12-30 15:35:00,76.48,76.5,76.43,76.44,15100.0,68.8082,68.8262,68.7632,68.7722,15100.0
2016-12-30 15:40:00,76.45,76.46,76.39,76.39,30547.0,68.7812,68.7902,68.7272,68.7272,30547.0
2016-12-30 15:45:00,76.38,76.39,76.32,76.34,46033.0,68.7182,68.7272,68.6643,68.6823,46033.0
2016-12-30 15:50:00,76.33,76.33,76.27,76.29,37047.0,68.6733,68.6733,68.6193,68.6373,37047.0
2016-12-30 15:55:00,76.29,76.54,76.28,76.5,113451.0,68.6373,68.8622,68.6283,68.8262,113451.0
2017-01-03 09:30:00,77.26,77.8,77.22,77.79,65284.0,69.51,69.9958,69.474,69.9868,65284.0
2017-01-03 09:35:00,77.8,77.97,77.45,77.45,49151.0,69.9958,70.1487,69.6809,69.6809,49151.0
2017-01-03 09:40:00,77.49,77.63,77.27,77.57,20922.0,69.7169,69.8428,69.519,69.7889,20922.0
2017-01-03 09:45:00,77.6,77.65,77.42,77.52,34436.0,69.8159,69.8608,69.6539,69.7439,34436.0
2017-01-03 09:50:00,77.49,77.81,77.49,77.62,9432.0,69.7169,70.0048,69.7169,69.8339,9432.0
2017-01-03 09:55:00,77.66,77.75,77.62,77.69,6012.0,69.8698,69.9508,69.8339,69.8968,6012.0
2017-01-03 10:00:00,77.71,77.77,77.47,77.47,15040.0,69.9148,69.9688,69.6989,69.6989,15040.0
2017-01-03 10:05:00,77.48,77.6,77.4,77.55,28179.0,69.7079,69.8159,69.6359,69.7709,28179.0
2017-01-03 10:10:00,77.57,77.59,77.33,77.39,23903.0,69.7889,69.8069,69.5729,69.6269,23903.0
2017-01-03 10:15:00,77.4,77.42,77.23,77.41,14171.0,69.6359,69.6539,69.483,69.6449,14171.0
2017-01-03 10:20:00,77.42,77.47,77.37,77.37,13828.0,69.6539,69.6989,69.6089,69.6089,13828.0
2017-01-03 10:25:00,77.37,77.63,77.35,77.61,9626.0,69.6089,69.8428,69.5909,69.8249,9626.0
2017-01-03 10:30:00,77.6,77.6,77.52,77.6,21012.0,69.8159,69.8159,69.7439,69.8159,21012.0
2017-01-03 10:35:00,77.6,77.61,77.5,77.57,15967.0,69.8159,69.8249,69.7259,69.7889,15967.0
2017-01-03 10:40:00,77.55,77.55,77.35,77.36,16337.0,69.7709,69.7709,69.5909,69.5999,16337.0
2017-01-03 10:45:00,77.34,77.56,77.34,77.52,29150.0,69.5819,69.7799,69.5819,69.7439,29150.0
2017-01-03 10:50:00,77.52,77.54,77.48,77.52,36243.0,69.7439,69.7619,69.7079,69.7439,36243.0
2017-01-03 10:55:00,77.54,77.54,77.46,77.51,16127.0,69.7619,69.7619,69.6899,69.7349,16127.0
2017-01-03 11:00:00,77.51,77.56,77.48,77.54,15984.0,69.7349,69.7799,69.7079,69.7619,15984.0
2017-01-03 11:05:00,77.55,77.55,77.39,77.43,13964.0,69.7709,69.7709,69.6269,69.6629,13964.0
2017-01-03 11:10:00,77.44,77.5,77.4,77.48,14233.0,69.6719,69.7259,69.6359,69.7079,14233.0
2017-01-03 11:15:00,77.49,77.51,77.41,77.46,13164.0,69.7169,69.7349,69.6449,69.6899,13164.0
2017-01-03 11:20:00,77.48,77.52,77.42,77.42,15561.0,69.7079,69.7439,69.6539,69.6539,15561.0
2017-01-03 11:25:00,77.41,77.44,77.37,77.44,11854.0,69.6449,69.6719,69.6089,69.6719,11854.0
2017-01-03 11:30:00,77.44,77.58,77.43,77.58,10030.0,69.6719,69.7979,69.6629,69.7979,10030.0
2017-01-03 11:35:00,77.58,77.61,77.46,77.46,12760.0,69.7979,69.8249,69.6899,69.6899,12760.0
2017-01-03 11:40:00,77.46,77.5,77.35,77.37,11333.0,69.6899,69.7259,69.5909,69.6089,11333.0
2017-01-03 11:45:00,77.38,77.5,77.38,77.45,14434.0,69.6179,69.7259,69.6179,69.6809,14434.0
2017-01-03 11:50:00,77.44,77.49,77.37,77.49,6064.0,69.6719,69.7169,69.6089,69.7169,6064.0
2017-01-03 11:55:00,77.49,77.51,77.4,77.5,15712.0,69.7169,69.7349,69.6359,69.7259,15712.0
2017-01-03 12:00:00,77.5,77.52,77.45,77.47,24344.0,69.7259,69.7439,69.6809,69.6989,24344.0
2017-01-03 12:05:00,77.49,77.6,77.47,77.6,10004.0,69.7169,69.8159,69.6989,69.8159,10004.0
2017-01-03 12:10:00,77.59,77.65,77.59,77.62,9957.0,69.8069,69.8608,69.8069,69.8339,9957.0
2017-01-03 12:15:00,77.61,77.62,77.57,77.6,18574.0,69.8249,69.8339,69.7889,69.8159,18574.0
2017-01-03 12:20:00,77.6,77.6,77.5,77.56,15895.0,69.8159,69.8159,69.7259,69.7799,15895.0
2017-01-03 12:25:00,77.56,77.61,77.55,77.61,15898.0,69.7799,69.8249,69.7709,69.8249,15898.0
2017-01-03 12:30:00,77.59,77.61,77.56,77.56,7957.0,69.8069,69.8249,69.7799,69.7799,7957.0
2017-01-03 12:35:00,77.55,77.55,77.41,77.41,7615.0,69.7709,69.7709,69.6449,69.6449,7615.0
2017-01-03 12:40:00,77.42,77.42,77.31,77.32,7224.0,69.6539,69.6539,69.5549,69.5639,7224.0
2017-01-03 12:45:00,77.32,77.38,77.28,77.37,16976.0,69.5639,69.6179,69.528,69.6089,16976.0
2017-01-03 12:50:00,77.39,77.39,77.32,77.32,7015.0,69.6269,69.6269,69.5639,69.5639,7015.0
2017-01-03 12:55:00,77.32,77.4,77.32,77.39,9842.0,69.5639,69.6359,69.5639,69.6269,9842.0
2017-01-03 13:00:00,77.4,77.46,77.38,77.44,9054.0,69.6359,69.6899,69.6179,69.6719,9054.0
2017-01-03 13:05:00,77.45,77.45,77.36,77.38,8649.0,69.6809,69.6809,69.5999,69.6179,8649.0
2017-01-03 13:10:00,77.37,77.41,77.34,77.35,8291.0,69.6089,69.6449,69.5819,69.5909,8291.0
2017-01-03 13:15:00,77.34,77.42,77.33,77.42,12021.0,69.5819,69.6539,69.5729,69.6539,12021.0
2017-01-03 13:20:00,77.41,77.47,77.37,77.42,15392.0,69.6449,69.6989,69.6089,69.6539,15392.0
2017-01-03 13:25:00,77.42,77.43,77.36,77.36,12700.0,69.6539,69.6629,69.5999,69.5999,12700.0
2017-01-03 13:30:00,77.36,77.39,77.34,77.38,11668.0,69.5999,69.6269,69.5819,69.6179,11668.0
2017-01-03 13:35:00,77.37,77.37,77.28,77.29,7840.0,69.6089,69.6089,69.528,69.537,7840.0
2017-01-03 13:40:00,77.29,77.3,77.27,77.27,13022.0,69.537,69.546,69.519,69.519,13022.0
2017-01-03 13:45:00,77.26,77.26,77.18,77.2,11889.0,69.51,69.51,69.438,69.456,11889.0
2017-01-03 13:50:00,77.2,77.21,77.16,77.2,11099.0,69.456,69.465,69.42,69.456,11099.0
2017-01-03 13:55:00,77.19,77.21,77.12,77.13,11917.0,69.447,69.465,69.384,69.393,11917.0
2017-01-03 14:00:00,77.12,77.14,77.1,77.12,17158.0,69.384,69.402,69.366,69.384,17158.0
2017-01-03 14:05:00,77.12,77.13,77.06,77.09,17153.0,69.384,69.393,69.33,69.357,17153.0
2017-01-03 14:10:00,77.09,77.1,77.06,77.08,13101.0,69.357,69.366,69.33,69.348,13101.0
2017-01-03 14:15:00,77.07,77.08,77.01,77.01,18412.0,69.339,69.348,69.285,69.285,18412.0
2017-01-03 14:20:00,77.02,77.08,77.02,77.04,10363.0,69.294,69.348,69.294,69.312,10363.0
2017-01-03 14:25:00,77.03,77.05,76.98,76.98,15132.0,69.303,69.321,69.2581,69.2581,15132.0
2017-01-03 14:30:00,76.98,77.0,76.92,76.97,21976.0,69.2581,69.276,69.2041,69.2491,21976.0
2017-01-03 14:35:00,76.97,77.02,76.96,76.97,16178.0,69.2491,69.294,69.2401,69.2491,16178.0
2017-01-03 14:40:00,76.97,77.08,76.97,77.07,17183.0,69.2491,69.348,69.2491,69.339,17183.0
2017-01-03 14:45:00,77.06,77.08,77.0,77.02,17199.0,69.33,69.348,69.276,69.294,17199.0
2017-01-03 14:50:00,77.02,77.03,76.96,76.98,17058.0,69.294,69.303,69.2401,69.2581,17058.0
2017-01-03 14:55:00,76.98,77.02,76.98,76.99,16506.0,69.2581,69.294,69.2581,69.267,16506.0
2017-01-03 15:00:00,76.99,77.06,76.99,77.04,21979.0,69.267,69.33,69.267,69.312,21979.0
2017-01-03 15:05:00,77.04,77.08,77.04,77.04,20190.0,69.312,69.348,69.312,69.312,20190.0
2017-01-03 15:10:00,77.05,77.05,77.03,77.04,12829.0,69.321,69.321,69.303,69.312,12829.0
2017-01-03 15:15:00,77.04,77.06,76.98,77.04,132218.0,69.312,69.33,69.2581,69.312,132218.0
2017-01-03 15:20:00,77.03,77.05,76.98,77.02,16696.0,69.303,69.321,69.2581,69.294,16696.0
2017-01-03 15:25:00,77.01,77.04,76.99,77.01,19042.0,69.285,69.312,69.267,69.285,19042.0
2017-01-03 15:30:00,77.01,77.03,76.96,77.02,27706.0,69.285,69.303,69.2401,69.294,27706.0
2017-01-03 15:35:00,77.03,77.21,77.02,77.2,26557.0,69.303,69.465,69.294,69.456,26557.0
2017-01-03 15:40:00,77.2,77.26,77.18,77.24,38356.0,69.456,69.51,69.438,69.492,38356.0
2017-01-03 15:45:00,77.24,77.39,77.24,77.37,60394.0,69.492,69.6269,69.492,69.6089,60394.0
2017-01-03 15:50:00,77.37,77.38,77.29,77.36,53873.0,69.6089,69.6179,69.537,69.5999,53873.0
2017-01-03 15:55:00,77.36,77.36,77.23,77.31,161190.0,69.5999,69.5999,69.483,69.5549,161190.0
2017-01-04 09:30:00,77.53,77.74,77.5,77.74,25546.0,69.7529,69.9418,69.7259,69.9418,25546.0
2017-01-04 09:35:00,77.72,77.89,77.64,77.69,59381.0,69.9238,70.0768,69.8518,69.8968,59381.0
2017-01-04 09:40:00,77.7,77.75,77.61,77.65,6549.0,69.9058,69.9508,69.8249,69.8608,6549.0
2017-01-04 09:45:00,77.77,77.84,77.68,77.79,13008.0,69.9688,70.0318,69.8878,69.9868,13008.0
2017-01-04 09:50:00,77.76,77.89,77.72,77.77,15424.0,69.9598,70.0768,69.9238,69.9688,15424.0
2017-01-04 09:55:00,77.78,77.82,77.68,77.75,40199.0,69.9778,70.0138,69.8878,69.9508,40199.0
2017-01-04 10:00:00,77.74,77.83,77.69,77.82,13719.0,69.9418,70.0228,69.8968,70.0138,13719.0
2017-01-04 10:05:00,77.81,77.88,77.79,77.79,40456.0,70.0048,70.0678,69.9868,69.9868,40456.0
2017-01-04 10:10:00,77.79,77.91,77.78,77.91,14519.0,69.9868,70.0948,69.9778,70.0948,14519.0
2017-01-04 10:15:00,77.92,77.96,77.91,77.95,7916.0,70.1038,70.1397,70.0948,70.1307,7916.0
2017-01-04 10:20:00,77.95,77.98,77.84,77.84,21424.0,70.1307,70.1577,70.0318,70.0318,21424.0
2017-01-04 10:25:00,77.84,77.91,77.8,77.81,13880.0,70.0318,70.0948,69.9958,70.0048,13880.0
2017-01-04 10:30:00,77.84,77.84,77.79,77.8,3067.0,70.0318,70.0318,69.9868,69.9958,3067.0
2017-01-04 10:35:00,77.79,77.87,77.76,77.83,21453.0,69.9868,70.0588,69.9598,70.0228,21453.0
2017-01-04 10:40:00,77.82,77.92,77.82,77.9,18131.0,70.0138,70.1038,70.0138,70.0858,18131.0
2017-01-04 10:45:00,77.89,77.96,77.87,77.88,10286.0,70.0768,70.1397,70.0588,70.0678,10286.0
2017-01-04 10:50:00,77.88,77.99,77.85,77.86,26092.0,70.0678,70.1667,70.0408,70.0498,26092.0
2017-01-04 10:55:00,77.84,77.84,77.77,77.8,8926.0,70.0318,70.0318,69.9688,69.9958,8926.0
2017-01-04 11:00:00,77.8,77.86,77.76,77.86,15885.0,69.9958,70.0498,69.9598,70.0498,15885.0
2017-01-04 11:05:00,77.85,77.9,77.82,77.82,6958.0,70.0408,70.0858,70.0138,70.0138,6958.0
2017-01-04 11:10:00,77.82,77.84,77.78,77.8,6398.0,70.0138,70.0318,69.9778,69.9958,6398.0
2017-01-04 11:15:00,77.79,77.92,77.76,77.92,14169.0,69.9868,70.1038,69.9598,70.1038,14169.0
2017-01-04 11:20:00,77.92,78.0,77.9,77.95,13422.0,70.1038,70.1757,70.0858,70.1307,13422.0
2017-01-04 11:25:00,77.95,78.0,77.95,77.98,9859.0,70.1307,70.1757,70.1307,70.1577,9859.0
2017-01-04 11:30:00,77.98,78.16,77.98,78.14,12506.0,70.1577,70.3197,70.1577,70.3017,12506.0
2017-01-04 11:35:00,78.12,78.18,78.1,78.17,11165.0,70.2837,70.3377,70.2657,70.3287,11165.0
2017-01-04 11:40:00,78.17,78.26,78.17,78.26,14566.0,70.3287,70.4097,70.3287,70.4097,14566.0
2017-01-04 11:45:00,78.24,78.37,78.23,78.33,26971.0,70.3917,70.5086,70.3827,70.4726,26971.0
2017-01-04 11:50:00,78.33,78.37,78.29,78.34,12164.0,70.4726,70.5086,70.4366,70.4816,12164.0
2017-01-04 11:55:00,78.34,78.47,78.34,78.44,12956.0,70.4816,70.5986,70.4816,70.5716,12956.0
2017-01-04 12:00:00,78.44,78.54,78.43,78.52,25842.0,70.5716,70.6616,70.5626,70.6436,25842.0
2017-01-04 12:05:00,78.5,78.61,78.49,78.57,15377.0,70.6256,70.7245,70.6166,70.6886,15377.0
2017-01-04 12:10:00,78.57,78.7,78.55,78.66,19916.0,70.6886,70.8055,70.6706,70.7695,19916.0
2017-01-04 12:15:00,78.65,78.67,78.6,78.64,8695.0,70.7605,70.7785,70.7155,70.7515,8695.0
2017-01-04 12:20:00,78.64,78.71,78.63,78.69,6750.0,70.7515,70.8145,70.7425,70.7965,6750.0
2017-01-04 12:25:00,78.7,78.74,78.68,78.72,10005.0,70.8055,70.8415,70.7875,70.8235,10005.0
2017-01-04 12:30:00,78.73,78.77,78.69,78.77,11264.0,70.8325,70.8685,70.7965,70.8685,11264.0
2017-01-04 12:35:00,78.78,78.85,78.77,78.85,13915.0,70.8775,70.9405,70.8685,70.9405,13915.0
2017-01-04 12:40:00,78.82,78.88,78.81,78.87,13065.0,70.9135,70.9675,70.9045,70.9585,13065.0
2017-01-04 12:45:00,78.87,78.88,78.78,78.78,16866.0,70.9585,70.9675,70.8775,70.8775,16866.0
2017-01-04 12:50:00,78.79,78.83,78.79,78.79,8314.0,70.8865,70.9225,70.8865,70.8865,8314.0
2017-01-04 12:55:00,78.8,78.87,78.78,78.85,13344.0,70.8955,70.9585,70.8775,70.9405,13344.0
2017-01-04 13:00:00,78.86,78.94,78.86,78.94,18387.0,70.9495,71.0214,70.9495,71.0214,18387.0
2017-01-04 13:05:00,78.94,78.95,78.9,78.93,12063.0,71.0214,71.0304,70.9855,71.0124,12063.0
2017-01-04 13:10:00,78.94,78.97,78.93,78.96,9645.0,71.0214,71.0484,71.0124,71.0394,9645.0
2017-01-04 13:15:00,78.95,78.97,78.91,78.96,8719.0,71.0304,71.0484,70.9945,71.0394,8719.0
2017-01-04 13:20:00,78.96,78.99,78.95,78.96,18207.0,71.0394,71.0664,71.0304,71.0394,18207.0
2017-01-04 13:25:00,78.95,78.98,78.89,78.9,14458.0,71.0304,71.0574,70.9765,70.9855,14458.0
2017-01-04 13:30:00,78.88,78.89,78.84,78.84,8402.0,70.9675,70.9765,70.9315,70.9315,8402.0
2017-01-04 13:35:00,78.84,78.9,78.84,78.88,9959.0,70.9315,70.9855,70.9315,70.9675,9959.0
2017-01-04 13:40:00,78.88,78.88,78.8,78.84,5546.0,70.9675,70.9675,70.8955,70.9315,5546.0
2017-01-04 13:45:00,78.84,78.84,78.76,78.76,8517.0,70.9315,70.9315,70.8595,70.8595,8517.0
2017-01-04 13:50:00,78.76,78.86,78.76,78.86,7171.0,70.8595,70.9495,70.8595,70.9495,7171.0
2017-01-04 13:55:00,78.87,78.87,78.81,78.81,9692.0,70.9585,70.9585,70.9045,70.9045,9692.0
2017-01-04 14:00:00,78.8,78.81,78.75,78.75,19093.0,70.8955,70.9045,70.8505,70.8505,19093.0
2017-01-04 14:05:00,78.77,78.8,78.76,78.77,8983.0,70.8685,70.8955,70.8595,70.8685,8983.0
2017-01-04 14:10:00,78.78,78.88,78.78,78.88,14364.0,70.8775,70.9675,70.8775,70.9675,14364.0
2017-01-04 14:15:00,78.87,78.87,78.81,78.83,9094.0,70.9585,70.9585,70.9045,70.9225,9094.0
2017-01-04 14:20:00,78.83,78.88,78.79,78.79,14825.0,70.9225,70.9675,70.8865,70.8865,14825.0
2017-01-04 14:25:00,78.78,78.82,78.77,78.81,4669.0,70.8775,70.9135,70.8685,70.9045,4669.0
2017-01-04 14:30:00,78.81,78.82,78.76,78.79,7136.0,70.9045,70.9135,70.8595,70.8865,7136.0
2017-01-04 14:35:00,78.77,78.78,78.74,78.77,11443.0,70.8685,70.8775,70.8415,70.8685,11443.0
2017-01-04 14:40:00,78.77,78.78,78.7,78.75,9310.0,70.8685,70.8775,70.8055,70.8505,9310.0
2017-01-04 14:45:00,78.75,78.76,78.6,78.61,10201.0,70.8505,70.8595,70.7155,70.7245,10201.0
2017-01-04 14:50:00,78.61,78.67,78.6,78.63,6265.0,70.7245,70.7785,70.7155,70.7425,6265.0
2017-01-04 14:55:00,78.64,78.67,78.63,78.66,5861.0,70.7515,70.7785,70.7425,70.7695,5861.0
2017-01-04 15:00:00,78.66,78.76,78.66,78.75,9009.0,70.7695,70.8595,70.7695,70.8505,9009.0
2017-01-04 15:05:00,78.75,78.76,78.69,78.7,7347.0,70.8505,70.8595,70.7965,70.8055,7347.0
2017-01-04 15:10:00,78.71,78.77,78.71,78.76,7351.0,70.8145,70.8685,70.8145,70.8595,7351.0
2017-01-04 15:15:00,78.77,78.77,78.72,78.74,11163.0,70.8685,70.8685,70.8235,70.8415,11163.0
2017-01-04 15:20:00,78.73,78.79,78.73,78.78,11078.0,70.8325,70.8865,70.8325,70.8775,11078.0
2017-01-04 15:25:00,78.78,78.84,78.76,78.82,17792.0,70.8775,70.9315,70.8595,70.9135,17792.0
2017-01-04 15:30:00,78.81,78.84,78.8,78.82,12498.0,70.9045,70.9315,70.8955,70.9135,12498.0
2017-01-04 15:35:00,78.83,78.86,78.82,78.83,22758.0,70.9225,70.9495,70.9135,70.9225,22758.0
2017-01-04 15:40:00,78.82,78.83,78.73,78.73,20150.0,70.9135,70.9225,70.8325,70.8325,20150.0
2017-01-04 15:45:00,78.73,78.74,78.66,78.66,32012.0,70.8325,70.8415,70.7695,70.7695,32012.0
2017-01-04 15:50:00,78.67,78.72,78.66,78.71,32062.0,70.7785,70.8235,70.7695,70.8145,32062.0
2017-01-04 15:55:00,78.7,78.73,78.67,78.7,73455.0,70.8055,70.8325,70.7785,70.8055,73455.0
2017-01-05 09:30:00,78.0,78.25,77.57,77.76,74025.0,70.1757,70.4007,69.7889,69.9598,74025.0
2017-01-05 09:35:00,77.68,77.78,77.56,77.74,29968.0,69.8878,69.9778,69.7799,69.9418,29968.0
2017-01-05 09:40:00,77.78,77.85,77.71,77.8,18461.0,69.9778,70.0408,69.9148,69.9958,18461.0
2017-01-05 09:45:00,77.85,77.89,77.77,77.85,19944.0,70.0408,70.0768,69.9688,70.0408,19944.0
2017-01-05 09:50:00,77.84,77.94,77.8,77.89,32784.0,70.0318,70.1218,69.9958,70.0768,32784.0
2017-01-05 09:55:00,77.89,77.92,77.82,77.86,23705.0,70.0768,70.1038,70.0138,70.0498,23705.0
2017-01-05 10:00:00,77.82,77.92,77.8,77.85,11567.0,70.0138,70.1038,69.9958,70.0408,11567.0
2017-01-05 10:05:00,77.85,77.91,77.85,77.89,8363.0,70.0408,70.0948,70.0408,70.0768,8363.0
2017-01-05 10:10:00,77.87,77.89,77.85,77.87,15019.0,70.0588,70.0768,70.0408,70.0588,15019.0
2017-01-05 10:15:00,77.88,77.89,77.84,77.86,16958.0,70.0678,70.0768,70.0318,70.0498,16958.0
2017-01-05 10:20:00,77.86,77.98,77.85,77.97,13470.0,70.0498,70.1577,70.0408,70.1487,13470.0
2017-01-05 10:25:00,78.0,78.08,78.0,78.04,13508.0,70.1757,70.2477,70.1757,70.2117,13508.0
2017-01-05 10:30:00,78.05,78.06,77.93,77.98,15603.0,70.2207,70.2297,70.1128,70.1577,15603.0
2017-01-05 10:35:00,77.99,78.05,77.97,78.01,15634.0,70.1667,70.2207,70.1487,70.1847,15634.0
2017-01-05 10:40:00,78.02,78.15,78.01,78.05,26414.0,70.1937,70.3107,70.1847,70.2207,26414.0
2017-01-05 10:45:00,78.05,78.11,78.04,78.08,16909.0,70.2207,70.2747,70.2117,70.2477,16909.0
2017-01-05 10:50:00,78.08,78.2,78.07,78.19,13887.0,70.2477,70.3557,70.2387,70.3467,13887.0
2017-01-05 10:55:00,78.19,78.28,78.19,78.23,18441.0,70.3467,70.4276,70.3467,70.3827,18441.0
2017-01-05 11:00:00,78.23,78.25,78.21,78.22,17669.0,70.3827,70.4007,70.3647,70.3737,17669.0
2017-01-05 11:05:00,78.21,78.21,78.1,78.12,17174.0,70.3647,70.3647,70.2657,70.2837,17174.0
2017-01-05 11:10:00,78.11,78.18,78.04,78.17,17460.0,70.2747,70.3377,70.2117,70.3287,17460.0
2017-01-05 11:15:00,78.19,78.26,78.19,78.23,9023.0,70.3467,70.4097,70.3467,70.3827,9023.0
2017-01-05 11:20:00,78.25,78.26,78.15,78.26,13967.0,70.4007,70.4097,70.3107,70.4097,13967.0
2017-01-05 11:25:00,78.28,78.37,78.15,78.37,52232.0,70.4276,70.5086,70.3107,70.5086,52232.0
2017-01-05 11:30:00,78.37,78.38,78.28,78.3,14201.0,70.5086,70.5176,70.4276,70.4456,14201.0
2017-01-05 11:35:00,78.31,78.36,78.3,78.36,17953.0,70.4546,70.4996,70.4456,70.4996,17953.0
2017-01-05 11:40:00,78.38,78.38,78.3,78.31,18195.0,70.5176,70.5176,70.4456,70.4546,18195.0
2017-01-05 11:45:00,78.3,78.32,78.24,78.28,6394.0,70.4456,70.4636,70.3917,70.4276,6394.0
2017-01-05 11:50:00,78.28,78.3,78.25,78.25,10064.0,70.4276,70.4456,70.4007,70.4007,10064.0
2017-01-05 11:55:00,78.24,78.24,78.17,78.17,18756.0,70.3917,70.3917,70.3287,70.3287,18756.0
2017-01-05 12:00:00,78.18,78.21,78.15,78.17,15575.0,70.3377,70.3647,70.3107,70.3287,15575.0
2017-01-05 12:05:00,78.16,78.18,78.13,78.15,15797.0,70.3197,70.3377,70.2927,70.3107,15797.0
2017-01-05 12:10:00,78.15,78.16,78.08,78.13,9857.0,70.3107,70.3197,70.2477,70.2927,9857.0
2017-01-05 12:15:00,78.14,78.17,78.08,78.16,12233.0,70.3017,70.3287,70.2477,70.3197,12233.0
2017-01-05 12:20:00,78.18,78.2,78.15,78.2,4372.0,70.3377,70.3557,70.3107,70.3557,4372.0
2017-01-05 12:25:00,78.19,78.2,78.14,78.14,9720.0,70.3467,70.3557,70.3017,70.3017,9720.0
2017-01-05 12:30:00,78.13,78.13,78.06,78.06,6079.0,70.2927,70.2927,70.2297,70.2297,6079.0
2017-01-05 12:35:00,78.04,78.05,77.99,78.01,8292.0,70.2117,70.2207,70.1667,70.1847,8292.0
2017-01-05 12:40:00,77.99,78.02,77.99,78.0,7747.0,70.1667,70.1937,70.1667,70.1757,7747.0
2017-01-05 12:45:00,78.01,78.03,77.96,78.03,7274.0,70.1847,70.2027,70.1397,70.2027,7274.0
2017-01-05 12:50:00,78.04,78.07,78.03,78.07,7648.0,70.2117,70.2387,70.2027,70.2387,7648.0
2017-01-05 12:55:00,78.08,78.11,78.08,78.1,4829.0,70.2477,70.2747,70.2477,70.2657,4829.0
2017-01-05 13:00:00,78.09,78.1,78.06,78.07,6427.0,70.2567,70.2657,70.2297,70.2387,6427.0
2017-01-05 13:05:00,78.08,78.16,78.08,78.16,5681.0,70.2477,70.3197,70.2477,70.3197,5681.0
2017-01-05 13:10:00,78.16,78.22,78.16,78.22,3350.0,70.3197,70.3737,70.3197,70.3737,3350.0
2017-01-05 13:15:00,78.22,78.25,78.21,78.22,8803.0,70.3737,70.4007,70.3647,70.3737,8803.0
2017-01-05 13:20:00,78.21,78.21,78.13,78.13,15485.0,70.3647,70.3647,70.2927,70.2927,15485.0
2017-01-05 13:25:00,78.13,78.13,78.1,78.1,6432.0,70.2927,70.2927,70.2657,70.2657,6432.0
2017-01-05 13:30:00,78.08,78.11,78.03,78.06,14567.0,70.2477,70.2747,70.2027,70.2297,14567.0
2017-01-05 13:35:00,78.05,78.13,78.05,78.12,4598.0,70.2207,70.2927,70.2207,70.2837,4598.0
2017-01-05 13:40:00,78.12,78.16,78.12,78.12,6311.0,70.2837,70.3197,70.2837,70.2837,6311.0
2017-01-05 13:45:00,78.12,78.17,78.1,78.17,6420.0,70.2837,70.3287,70.2657,70.3287,6420.0
2017-01-05 13:50:00,78.15,78.23,78.14,78.23,8971.0,70.3107,70.3827,70.3017,70.3827,8971.0
2017-01-05 13:55:00,78.23,78.24,78.19,78.24,9353.0,70.3827,70.3917,70.3467,70.3917,9353.0
2017-01-05 14:00:00,78.25,78.28,78.24,78.26,9535.0,70.4007,70.4276,70.3917,70.4097,9535.0
2017-01-05 14:05:00,78.27,78.29,78.23,78.24,14256.0,70.4186,70.4366,70.3827,70.3917,14256.0
2017-01-05 14:10:00,78.24,78.32,78.22,78.31,10898.0,70.3917,70.4636,70.3737,70.4546,10898.0
2017-01-05 14:15:00,78.32,78.4,78.31,78.37,7916.0,70.4636,70.5356,70.4546,70.5086,7916.0
2017-01-05 14:20:00,78.37,78.4,78.35,78.36,9213.0,70.5086,70.5356,70.4906,70.4996,9213.0
2017-01-05 14:25:00,78.37,78.37,78.33,78.34,15267.0,70.5086,70.5086,70.4726,70.4816,15267.0
2017-01-05 14:30:00,78.34,78.34,78.29,78.3,5936.0,70.4816,70.4816,70.4366,70.4456,5936.0
2017-01-05 14:35:00,78.3,78.33,78.29,78.3,14802.0,70.4456,70.4726,70.4366,70.4456,14802.0
2017-01-05 14:40:00,78.3,78.32,78.28,78.32,8278.0,70.4456,70.4636,70.4276,70.4636,8278.0
2017-01-05 14:45:00,78.33,78.36,78.33,78.34,14084.0,70.4726,70.4996,70.4726,70.4816,14084.0
2017-01-05 14:50:00,78.35,78.38,78.34,78.36,15998.0,70.4906,70.5176,70.4816,70.4996,15998.0
2017-01-05 14:55:00,78.37,78.37,78.34,78.35,11757.0,70.5086,70.5086,70.4816,70.4906,11757.0
2017-01-05 15:00:00,78.35,78.45,78.34,78.45,10102.0,70.4906,70.5806,70.4816,70.5806,10102.0
2017-01-05 15:05:00,78.45,78.5,78.44,78.49,8923.0,70.5806,70.6256,70.5716,70.6166,8923.0
2017-01-05 15:10:00,78.49,78.49,78.45,78.48,10688.0,70.6166,70.6166,70.5806,70.6076,10688.0
2017-01-05 15:15:00,78.48,78.49,78.45,78.45,11782.0,70.6076,70.6166,70.5806,70.5806,11782.0
2017-01-05 15:20:00,78.45,78.51,78.45,78.51,14827.0,70.5806,70.6346,70.5806,70.6346,14827.0
2017-01-05 15:25:00,78.52,78.52,78.46,78.49,13157.0,70.6436,70.6436,70.5896,70.6166,13157.0
2017-01-05 15:30:00,78.48,78.53,78.47,78.52,18607.0,70.6076,70.6526,70.5986,70.6436,18607.0
2017-01-05 15:35:00,78.51,78.52,78.45,78.45,14403.0,70.6346,70.6436,70.5806,70.5806,14403.0
2017-01-05 15:40:00,78.46,78.49,78.45,78.48,18745.0,70.5896,70.6166,70.5806,70.6076,18745.0
2017-01-05 15:45:00,78.48,78.58,78.48,78.57,32511.0,70.6076,70.6976,70.6076,70.6886,32511.0
2017-01-05 15:50:00,78.58,78.6,78.56,78.59,44111.0,70.6976,70.7155,70.6796,70.7066,44111.0
2017-01-05 15:55:00,78.6,78.69,78.56,78.61,81163.0,70.7155,70.7965,70.6796,70.7245,81163.0
2017-01-06 09:30:00,78.64,78.79,78.51,78.56,23408.0,70.7515,70.8865,70.6346,70.6796,23408.0
2017-01-06 09:35:00,78.53,78.55,78.42,78.44,6655.0,70.6526,70.6706,70.5536,70.5716,6655.0
2017-01-06 09:40:00,78.43,78.51,78.3,78.49,13401.0,70.5626,70.6346,70.4456,70.6166,13401.0
2017-01-06 09:45:00,78.48,78.62,78.45,78.53,8032.0,70.6076,70.7335,70.5806,70.6526,8032.0
2017-01-06 09:50:00,78.51,78.63,78.51,78.62,4089.0,70.6346,70.7425,70.6346,70.7335,4089.0
2017-01-06 09:55:00,78.62,78.78,78.59,78.78,13041.0,70.7335,70.8775,70.7066,70.8775,13041.0
2017-01-06 10:00:00,78.78,78.78,78.7,78.75,8778.0,70.8775,70.8775,70.8055,70.8505,8778.0
2017-01-06 10:05:00,78.78,78.83,78.75,78.76,6210.0,70.8775,70.9225,70.8505,70.8595,6210.0
2017-01-06 10:10:00,78.77,78.81,78.72,78.74,21600.0,70.8685,70.9045,70.8235,70.8415,21600.0
2017-01-06 10:15:00,78.72,78.8,78.71,78.78,6705.0,70.8235,70.8955,70.8145,70.8775,6705.0
2017-01-06 10:20:00,78.79,78.86,78.77,78.86,10833.0,70.8865,70.9495,70.8685,70.9495,10833.0
2017-01-06 10:25:00,78.87,78.97,78.87,78.97,3700.0,70.9585,71.0484,70.9585,71.0484,3700.0
2017-01-06 10:30:00,78.95,78.98,78.91,78.95,7345.0,71.0304,71.0574,70.9945,71.0304,7345.0
2017-01-06 10:35:00,78.92,78.92,78.85,78.86,5433.0,71.0034,71.0034,70.9405,70.9495,5433.0
2017-01-06 10:40:00,78.82,78.87,78.81,78.87,4946.0,70.9135,70.9585,70.9045,70.9585,4946.0
2017-01-06 10:45:00,78.87,78.93,78.87,78.91,5727.0,70.9585,71.0124,70.9585,70.9945,5727.0
2017-01-06 10:50:00,78.9,78.95,78.9,78.92,5725.0,70.9855,71.0304,70.9855,71.0034,5725.0
2017-01-06 10:55:00,78.94,79.02,78.9,78.91,18815.0,71.0214,71.0934,70.9855,70.9945,18815.0
2017-01-06 11:00:00,78.94,78.95,78.9,78.95,4961.0,71.0214,71.0304,70.9855,71.0304,4961.0
2017-01-06 11:05:00,78.94,78.94,78.9,78.93,7300.0,71.0214,71.0214,70.9855,71.0124,7300.0
2017-01-06 11:10:00,78.92,78.96,78.9,78.95,10380.0,71.0034,71.0394,70.9855,71.0304,10380.0
2017-01-06 11:15:00,78.96,79.06,78.96,79.01,7436.0,71.0394,71.1294,71.0394,71.0844,7436.0
2017-01-06 11:20:00,78.99,79.06,78.99,79.06,10968.0,71.0664,71.1294,71.0664,71.1294,10968.0
2017-01-06 11:25:00,79.04,79.04,79.02,79.03,12924.0,71.1114,71.1114,71.0934,71.1024,12924.0
2017-01-06 11:30:00,79.02,79.08,79.02,79.05,14230.0,71.0934,71.1474,71.0934,71.1204,14230.0
2017-01-06 11:35:00,79.05,79.1,79.04,79.09,6089.0,71.1204,71.1654,71.1114,71.1564,6089.0
2017-01-06 11:40:00,79.1,79.21,79.1,79.21,4544.0,71.1654,71.2644,71.1654,71.2644,4544.0
2017-01-06 11:45:00,79.22,79.23,79.2,79.22,5944.0,71.2734,71.2824,71.2554,71.2734,5944.0
2017-01-06 11:50:00,79.22,79.23,79.11,79.12,4600.0,71.2734,71.2824,71.1744,71.1834,4600.0
2017-01-06 11:55:00,79.14,79.2,79.14,79.18,6634.0,71.2014,71.2554,71.2014,71.2374,6634.0
2017-01-06 12:00:00,79.18,79.23,79.14,79.22,6032.0,71.2374,71.2824,71.2014,71.2734,6032.0
2017-01-06 12:05:00,79.2,79.22,79.18,79.21,7845.0,71.2554,71.2734,71.2374,71.2644,7845.0
2017-01-06 12:10:00,79.19,79.29,79.19,79.24,20945.0,71.2464,71.3363,71.2464,71.2913,20945.0
2017-01-06 12:15:00,79.25,79.26,79.17,79.19,6102.0,71.3003,71.3093,71.2284,71.2464,6102.0
2017-01-06 12:20:00,79.19,79.22,79.11,79.2,10081.0,71.2464,71.2734,71.1744,71.2554,10081.0
2017-01-06 12:25:00,79.21,79.22,79.15,79.15,7967.0,71.2644,71.2734,71.2104,71.2104,7967.0
2017-01-06 12:30:00,79.17,79.21,79.12,79.17,8807.0,71.2284,71.2644,71.1834,71.2284,8807.0
2017-01-06 12:35:00,79.17,79.2,79.12,79.12,5881.0,71.2284,71.2554,71.1834,71.1834,5881.0
2017-01-06 12:40:00,79.14,79.21,79.14,79.15,7371.0,71.2014,71.2644,71.2014,71.2104,7371.0
2017-01-06 12:45:00,79.15,79.16,79.13,79.14,5591.0,71.2104,71.2194,71.1924,71.2014,5591.0
2017-01-06 12:50:00,79.13,79.15,79.08,79.1,14938.0,71.1924,71.2104,71.1474,71.1654,14938.0
2017-01-06 12:55:00,79.1,79.16,79.07,79.15,21546.0,71.1654,71.2194,71.1384,71.2104,21546.0
2017-01-06 13:00:00,79.17,79.19,79.11,79.13,9231.0,71.2284,71.2464,71.1744,71.1924,9231.0
2017-01-06 13:05:00,79.14,79.15,79.11,79.13,6003.0,71.2014,71.2104,71.1744,71.1924,6003.0
2017-01-06 13:10:00,79.11,79.12,79.06,79.09,7634.0,71.1744,71.1834,71.1294,71.1564,7634.0
2017-01-06 13:15:00,79.09,79.09,79.06,79.06,9909.0,71.1564,71.1564,71.1294,71.1294,9909.0
2017-01-06 13:20:00,79.06,79.09,79.05,79.08,13039.0,71.1294,71.1564,71.1204,71.1474,13039.0
2017-01-06 13:25:00,79.08,79.11,79.07,79.08,10116.0,71.1474,71.1744,71.1384,71.1474,10116.0
2017-01-06 13:30:00,79.09,79.19,79.09,79.16,72660.0,71.1564,71.2464,71.1564,71.2194,72660.0
2017-01-06 13:35:00,79.18,79.25,79.17,79.25,7663.0,71.2374,71.3003,71.2284,71.3003,7663.0
2017-01-06 13:40:00,79.24,79.27,79.22,79.26,9681.0,71.2913,71.3183,71.2734,71.3093,9681.0
2017-01-06 13:45:00,79.25,79.29,79.21,79.21,10165.0,71.3003,71.3363,71.2644,71.2644,10165.0
2017-01-06 13:50:00,79.21,79.21,79.19,79.21,11897.0,71.2644,71.2644,71.2464,71.2644,11897.0
2017-01-06 13:55:00,79.21,79.27,79.21,79.27,12028.0,71.2644,71.3183,71.2644,71.3183,12028.0
2017-01-06 14:00:00,79.27,79.31,79.27,79.31,9022.0,71.3183,71.3543,71.3183,71.3543,9022.0
2017-01-06 14:05:00,79.31,79.37,79.3,79.34,9673.0,71.3543,71.4083,71.3453,71.3813,9673.0
2017-01-06 14:10:00,79.35,79.36,79.33,79.34,8598.0,71.3903,71.3993,71.3723,71.3813,8598.0
2017-01-06 14:15:00,79.34,79.35,79.27,79.31,15002.0,71.3813,71.3903,71.3183,71.3543,15002.0
2017-01-06 14:20:00,79.31,79.33,79.31,79.31,8286.0,71.3543,71.3723,71.3543,71.3543,8286.0
2017-01-06 14:25:00,79.32,79.33,79.28,79.31,16328.0,71.3633,71.3723,71.3273,71.3543,16328.0
2017-01-06 14:30:00,79.32,79.38,79.32,79.36,17524.0,71.3633,71.4173,71.3633,71.3993,17524.0
2017-01-06 14:35:00,79.36,79.37,79.34,79.37,15558.0,71.3993,71.4083,71.3813,71.4083,15558.0
2017-01-06 14:40:00,79.37,79.39,79.36,79.39,9616.0,71.4083,71.4263,71.3993,71.4263,9616.0
2017-01-06 14:45:00,79.39,79.39,79.31,79.31,15987.0,71.4263,71.4263,71.3543,71.3543,15987.0
2017-01-06 14:50:00,79.31,79.34,79.29,79.32,18156.0,71.3543,71.3813,71.3363,71.3633,18156.0
2017-01-06 14:55:00,79.31,79.36,79.29,79.33,20849.0,71.3543,71.3993,71.3363,71.3723,20849.0
2017-01-06 15:00:00,79.33,79.41,79.31,79.41,12769.0,71.3723,71.4443,71.3543,71.4443,12769.0
2017-01-06 15:05:00,79.4,79.5,79.39,79.45,46384.0,71.4353,71.5253,71.4263,71.4803,46384.0
2017-01-06 15:10:00,79.45,79.49,79.42,79.42,49019.0,71.4803,71.5163,71.4533,71.4533,49019.0
2017-01-06 15:15:00,79.42,79.46,79.31,79.36,30652.0,71.4533,71.4893,71.3543,71.3993,30652.0
2017-01-06 15:20:00,79.36,79.44,79.35,79.44,16036.0,71.3993,71.4713,71.3903,71.4713,16036.0
2017-01-06 15:25:00,79.44,79.45,79.35,79.35,16158.0,71.4713,71.4803,71.3903,71.3903,16158.0
2017-01-06 15:30:00,79.35,79.48,79.35,79.42,44862.0,71.3903,71.5073,71.3903,71.4533,44862.0
2017-01-06 15:35:00,79.41,79.42,79.28,79.29,37316.0,71.4443,71.4533,71.3273,71.3363,37316.0
2017-01-06 15:40:00,79.28,79.29,79.11,79.12,112941.0,71.3273,71.3363,71.1744,71.1834,112941.0
2017-01-06 15:45:00,79.12,79.32,79.11,79.29,92945.0,71.1834,71.3633,71.1744,71.3363,92945.0
2017-01-06 15:50:00,79.3,79.3,79.22,79.23,49560.0,71.3453,71.3453,71.2734,71.2824,49560.0
2017-01-06 15:55:00,79.23,79.23,79.12,79.17,77140.0,71.2824,71.2824,71.1834,71.2284,77140.0
2017-01-09 09:30:00,78.8,79.0,78.65,78.79,67181.0,70.8955,71.0754,70.7605,70.8865,67181.0
2017-01-09 09:35:00,78.78,78.86,78.65,78.68,20086.0,70.8775,70.9495,70.7605,70.7875,20086.0
2017-01-09 09:40:00,78.67,78.67,78.32,78.34,10176.0,70.7785,70.7785,70.4636,70.4816,10176.0
2017-01-09 09:45:00,78.33,78.38,78.15,78.28,16286.0,70.4726,70.5176,70.3107,70.4276,16286.0
2017-01-09 09:50:00,78.28,78.4,78.25,78.37,15108.0,70.4276,70.5356,70.4007,70.5086,15108.0
2017-01-09 09:55:00,78.37,78.42,78.34,78.38,6773.0,70.5086,70.5536,70.4816,70.5176,6773.0
2017-01-09 10:00:00,78.38,78.39,78.27,78.3,22455.0,70.5176,70.5266,70.4186,70.4456,22455.0
2017-01-09 10:05:00,78.3,78.3,78.22,78.25,13500.0,70.4456,70.4456,70.3737,70.4007,13500.0
2017-01-09 10:10:00,78.24,78.36,78.21,78.36,7533.0,70.3917,70.4996,70.3647,70.4996,7533.0
2017-01-09 10:15:00,78.33,78.33,78.16,78.19,13513.0,70.4726,70.4726,70.3197,70.3467,13513.0
2017-01-09 10:20:00,78.14,78.25,78.11,78.25,13613.0,70.3017,70.4007,70.2747,70.4007,13613.0
2017-01-09 10:25:00,78.24,78.31,78.24,78.29,16518.0,70.3917,70.4546,70.3917,70.4366,16518.0
2017-01-09 10:30:00,78.31,78.33,78.25,78.29,11080.0,70.4546,70.4726,70.4007,70.4366,11080.0
2017-01-09 10:35:00,78.3,78.36,78.26,78.29,9260.0,70.4456,70.4996,70.4097,70.4366,9260.0
2017-01-09 10:40:00,78.32,78.49,78.32,78.45,5470.0,70.4636,70.6166,70.4636,70.5806,5470.0
2017-01-09 10:45:00,78.49,78.49,78.28,78.39,16542.0,70.6166,70.6166,70.4276,70.5266,16542.0
2017-01-09 10:50:00,78.36,78.39,78.34,78.35,7749.0,70.4996,70.5266,70.4816,70.4906,7749.0
2017-01-09 10:55:00,78.36,78.44,78.34,78.38,5807.0,70.4996,70.5716,70.4816,70.5176,5807.0
2017-01-09 11:00:00,78.41,78.42,78.34,78.35,10860.0,70.5446,70.5536,70.4816,70.4906,10860.0
2017-01-09 11:05:00,78.37,78.42,78.37,78.4,15555.0,70.5086,70.5536,70.5086,70.5356,15555.0
2017-01-09 11:10:00,78.41,78.41,78.36,78.37,9039.0,70.5446,70.5446,70.4996,70.5086,9039.0
2017-01-09 11:15:00,78.37,78.39,78.34,78.36,15438.0,70.5086,70.5266,70.4816,70.4996,15438.0
2017-01-09 11:20:00,78.36,78.38,78.29,78.38,6019.0,70.4996,70.5176,70.4366,70.5176,6019.0
2017-01-09 11:25:00,78.37,78.4,78.32,78.32,7589.0,70.5086,70.5356,70.4636,70.4636,7589.0
2017-01-09 11:30:00,78.31,78.33,78.24,78.29,7503.0,70.4546,70.4726,70.3917,70.4366,7503.0
2017-01-09 11:35:00,78.29,78.29,78.18,78.24,5155.0,70.4366,70.4366,70.3377,70.3917,5155.0
2017-01-09 11:40:00,78.26,78.28,78.23,78.28,11251.0,70.4097,70.4276,70.3827,70.4276,11251.0
2017-01-09 11:45:00,78.26,78.33,78.26,78.31,11595.0,70.4097,70.4726,70.4097,70.4546,11595.0
2017-01-09 11:50:00,78.32,78.39,78.31,78.33,9439.0,70.4636,70.5266,70.4546,70.4726,9439.0
2017-01-09 11:55:00,78.32,78.33,78.26,78.27,6100.0,70.4636,70.4726,70.4097,70.4186,6100.0
2017-01-09 12:00:00,78.27,78.28,78.21,78.24,12272.0,70.4186,70.4276,70.3647,70.3917,12272.0
2017-01-09 12:05:00,78.26,78.35,78.25,78.35,5061.0,70.4097,70.4906,70.4007,70.4906,5061.0
2017-01-09 12:10:00,78.33,78.37,78.32,78.35,8122.0,70.4726,70.5086,70.4636,70.4906,8122.0
2017-01-09 12:15:00,78.34,78.34,78.3,78.33,6051.0,70.4816,70.4816,70.4456,70.4726,6051.0
2017-01-09 12:20:00,78.33,78.35,78.31,78.34,2309.0,70.4726,70.4906,70.4546,70.4816,2309.0
2017-01-09 12:25:00,78.33,78.33,78.3,78.33,5346.0,70.4726,70.4726,70.4456,70.4726,5346.0
2017-01-09 12:30:00,78.36,78.37,78.34,78.37,4916.0,70.4996,70.5086,70.4816,70.5086,4916.0
2017-01-09 12:35:00,78.35,78.35,78.3,78.31,7515.0,70.4906,70.4906,70.4456,70.4546,7515.0
2017-01-09 12:40:00,78.3,78.35,78.3,78.34,6297.0,70.4456,70.4906,70.4456,70.4816,6297.0
2017-01-09 12:45:00,78.33,78.35,78.32,78.35,5112.0,70.4726,70.4906,70.4636,70.4906,5112.0
2017-01-09 12:50:00,78.35,78.42,78.32,78.4,44706.0,70.4906,70.5536,70.4636,70.5356,44706.0
2017-01-09 12:55:00,78.39,78.42,78.34,78.38,56955.0,70.5266,70.5536,70.4816,70.5176,56955.0
2017-01-09 13:00:00,78.37,78.4,78.35,78.38,12298.0,70.5086,70.5356,70.4906,70.5176,12298.0
2017-01-09 13:05:00,78.39,78.4,78.36,78.39,15536.0,70.5266,70.5356,70.4996,70.5266,15536.0
2017-01-09 13:10:00,78.38,78.4,78.35,78.37,10652.0,70.5176,70.5356,70.4906,70.5086,10652.0
2017-01-09 13:15:00,78.37,78.41,78.36,78.38,14191.0,70.5086,70.5446,70.4996,70.5176,14191.0
2017-01-09 13:20:00,78.39,78.4,78.37,78.38,9523.0,70.5266,70.5356,70.5086,70.5176,9523.0
2017-01-09 13:25:00,78.37,78.38,78.3,78.31,5892.0,70.5086,70.5176,70.4456,70.4546,5892.0
2017-01-09 13:30:00,78.3,78.4,78.29,78.4,9158.0,70.4456,70.5356,70.4366,70.5356,9158.0
2017-01-09 13:35:00,78.37,78.39,78.34,78.36,5484.0,70.5086,70.5266,70.4816,70.4996,5484.0
2017-01-09 13:40:00,78.36,78.39,78.36,78.38,4640.0,70.4996,70.5266,70.4996,70.5176,4640.0
2017-01-09 13:45:00,78.36,78.41,78.36,78.39,11516.0,70.4996,70.5446,70.4996,70.5266,11516.0
2017-01-09 13:50:00,78.4,78.4,78.37,78.38,5735.0,70.5356,70.5356,70.5086,70.5176,5735.0
2017-01-09 13:55:00,78.38,78.38,78.33,78.34,5345.0,70.5176,70.5176,70.4726,70.4816,5345.0
2017-01-09 14:00:00,78.34,78.37,78.33,78.36,5185.0,70.4816,70.5086,70.4726,70.4996,5185.0
2017-01-09 14:05:00,78.38,78.4,78.36,78.38,6678.0,70.5176,70.5356,70.4996,70.5176,6678.0
2017-01-09 14:10:00,78.38,78.38,78.32,78.32,4827.0,70.5176,70.5176,70.4636,70.4636,4827.0
2017-01-09 14:15:00,78.34,78.36,78.33,78.36,5257.0,70.4816,70.4996,70.4726,70.4996,5257.0
2017-01-09 14:20:00,78.35,78.38,78.33,78.38,12838.0,70.4906,70.5176,70.4726,70.5176,12838.0
2017-01-09 14:25:00,78.37,78.39,78.34,78.37,12406.0,70.5086,70.5266,70.4816,70.5086,12406.0
2017-01-09 14:30:00,78.37,78.4,78.34,78.35,8669.0,70.5086,70.5356,70.4816,70.4906,8669.0
2017-01-09 14:35:00,78.34,78.37,78.33,78.34,9615.0,70.4816,70.5086,70.4726,70.4816,9615.0
2017-01-09 14:40:00,78.34,78.4,78.33,78.36,10568.0,70.4816,70.5356,70.4726,70.4996,10568.0
2017-01-09 14:45:00,78.36,78.41,78.35,78.4,10002.0,70.4996,70.5446,70.4906,70.5356,10002.0
2017-01-09 14:50:00,78.4,78.4,78.38,78.39,9035.0,70.5356,70.5356,70.5176,70.5266,9035.0
2017-01-09 14:55:00,78.38,78.4,78.34,78.34,16196.0,70.5176,70.5356,70.4816,70.4816,16196.0
2017-01-09 15:00:00,78.34,78.34,78.26,78.28,18789.0,70.4816,70.4816,70.4097,70.4276,18789.0
2017-01-09 15:05:00,78.27,78.31,78.26,78.31,13778.0,70.4186,70.4546,70.4097,70.4546,13778.0
2017-01-09 15:10:00,78.31,78.32,78.28,78.28,7924.0,70.4546,70.4636,70.4276,70.4276,7924.0
2017-01-09 15:15:00,78.28,78.28,78.25,78.26,18725.0,70.4276,70.4276,70.4007,70.4097,18725.0
2017-01-09 15:20:00,78.25,78.26,78.24,78.25,8822.0,70.4007,70.4097,70.3917,70.4007,8822.0
2017-01-09 15:25:00,78.24,78.32,78.24,78.31,11522.0,70.3917,70.4636,70.3917,70.4546,11522.0
2017-01-09 15:30:00,78.31,78.35,78.29,78.34,19496.0,70.4546,70.4906,70.4366,70.4816,19496.0
2017-01-09 15:35:00,78.34,78.34,78.25,78.29,42307.0,70.4816,70.4816,70.4007,70.4366,42307.0
2017-01-09 15:40:00,78.29,78.31,78.28,78.3,46853.0,70.4366,70.4546,70.4276,70.4456,46853.0
2017-01-09 15:45:00,78.3,78.32,78.27,78.32,46530.0,70.4456,70.4636,70.4186,70.4636,46530.0
2017-01-09 15:50:00,78.32,78.33,78.27,78.28,44030.0,70.4636,70.4726,70.4186,70.4276,44030.0
2017-01-09 15:55:00,78.27,78.28,78.2,78.23,85243.0,70.4186,70.4276,70.3557,70.3827,85243.0
2017-01-10 09:30:00,78.56,78.56,77.84,77.86,53646.0,70.6796,70.6796,70.0318,70.0498,53646.0
2017-01-10 09:35:00,77.93,77.96,77.68,77.73,20296.0,70.1128,70.1397,69.8878,69.9328,20296.0
2017-01-10 09:40:00,77.7,77.73,77.66,77.72,30396.0,69.9058,69.9328,69.8698,69.9238,30396.0
2017-01-10 09:45:00,77.73,77.73,77.67,77.69,27229.0,69.9328,69.9328,69.8788,69.8968,27229.0
2017-01-10 09:50:00,77.69,77.71,77.5,77.52,24926.0,69.8968,69.9148,69.7259,69.7439,24926.0
2017-01-10 09:55:00,77.5,77.5,77.39,77.5,30631.0,69.7259,69.7259,69.6269,69.7259,30631.0
2017-01-10 10:00:00,77.47,77.51,77.41,77.45,11630.0,69.6989,69.7349,69.6449,69.6809,11630.0
2017-01-10 10:05:00,77.42,77.5,77.42,77.45,14901.0,69.6539,69.7259,69.6539,69.6809,14901.0
2017-01-10 10:10:00,77.46,77.55,77.43,77.55,18153.0,69.6899,69.7709,69.6629,69.7709,18153.0
2017-01-10 10:15:00,77.57,77.57,77.46,77.49,32417.0,69.7889,69.7889,69.6899,69.7169,32417.0
2017-01-10 10:20:00,77.51,77.58,77.49,77.54,11900.0,69.7349,69.7979,69.7169,69.7619,11900.0
2017-01-10 10:25:00,77.54,77.56,77.48,77.51,30102.0,69.7619,69.7799,69.7079,69.7349,30102.0
2017-01-10 10:30:00,77.53,77.58,77.52,77.55,12809.0,69.7529,69.7979,69.7439,69.7709,12809.0
2017-01-10 10:35:00,77.57,77.6,77.54,77.59,54868.0,69.7889,69.8159,69.7619,69.8069,54868.0
2017-01-10 10:40:00,77.58,77.71,77.57,77.66,80429.0,69.7979,69.9148,69.7889,69.8698,80429.0
2017-01-10 10:45:00,77.65,77.72,77.6,77.6,70302.0,69.8608,69.9238,69.8159,69.8159,70302.0
2017-01-10 10:50:00,77.63,77.66,77.55,77.62,61653.0,69.8428,69.8698,69.7709,69.8339,61653.0
2017-01-10 10:55:00,77.59,77.6,77.41,77.41,35738.0,69.8069,69.8159,69.6449,69.6449,35738.0
2017-01-10 11:00:00,77.41,77.63,77.4,77.63,28609.0,69.6449,69.8428,69.6359,69.8428,28609.0
2017-01-10 11:05:00,77.6,77.63,77.5,77.56,22959.0,69.8159,69.8428,69.7259,69.7799,22959.0
2017-01-10 11:10:00,77.56,77.58,77.45,77.45,36336.0,69.7799,69.7979,69.6809,69.6809,36336.0
2017-01-10 11:15:00,77.44,77.48,77.43,77.48,29664.0,69.6719,69.7079,69.6629,69.7079,29664.0
2017-01-10 11:20:00,77.48,77.48,77.35,77.37,18072.0,69.7079,69.7079,69.5909,69.6089,18072.0
2017-01-10 11:25:00,77.37,77.37,77.26,77.26,10157.0,69.6089,69.6089,69.51,69.51,10157.0
2017-01-10 11:30:00,77.29,77.29,77.24,77.25,12599.0,69.537,69.537,69.492,69.501,12599.0
2017-01-10 11:35:00,77.26,77.27,77.23,77.24,22367.0,69.51,69.519,69.483,69.492,22367.0
2017-01-10 11:40:00,77.25,77.28,77.23,77.24,36328.0,69.501,69.528,69.483,69.492,36328.0
2017-01-10 11:45:00,77.24,77.32,77.24,77.27,25600.0,69.492,69.5639,69.492,69.519,25600.0
2017-01-10 11:50:00,77.28,77.28,77.23,77.24,4340.0,69.528,69.528,69.483,69.492,4340.0
2017-01-10 11:55:00,77.25,77.3,77.24,77.27,27622.0,69.501,69.546,69.492,69.519,27622.0
2017-01-10 12:00:00,77.27,77.43,77.27,77.37,24315.0,69.519,69.6629,69.519,69.6089,24315.0
2017-01-10 12:05:00,77.37,77.37,77.29,77.29,6286.0,69.6089,69.6089,69.537,69.537,6286.0
2017-01-10 12:10:00,77.29,77.33,77.28,77.32,7107.0,69.537,69.5729,69.528,69.5639,7107.0
2017-01-10 12:15:00,77.35,77.42,77.35,77.42,2435.0,69.5909,69.6539,69.5909,69.6539,2435.0
2017-01-10 12:20:00,77.43,77.44,77.38,77.38,18012.0,69.6629,69.6719,69.6179,69.6179,18012.0
2017-01-10 12:25:00,77.38,77.41,77.31,77.32,6288.0,69.6179,69.6449,69.5549,69.5639,6288.0
2017-01-10 12:30:00,77.32,77.34,77.3,77.31,63336.0,69.5639,69.5819,69.546,69.5549,63336.0
2017-01-10 12:35:00,77.31,77.42,77.31,77.4,9967.0,69.5549,69.6539,69.5549,69.6359,9967.0
2017-01-10 12:40:00,77.4,77.44,77.4,77.43,2360.0,69.6359,69.6719,69.6359,69.6629,2360.0
2017-01-10 12:45:00,77.42,77.42,77.39,77.4,11491.0,69.6539,69.6539,69.6269,69.6359,11491.0
2017-01-10 12:50:00,77.38,77.5,77.38,77.5,47300.0,69.6179,69.7259,69.6179,69.7259,47300.0
2017-01-10 12:55:00,77.5,77.52,77.48,77.49,5086.0,69.7259,69.7439,69.7079,69.7169,5086.0
2017-01-10 13:00:00,77.52,77.59,77.5,77.58,4900.0,69.7439,69.8069,69.7259,69.7979,4900.0
2017-01-10 13:05:00,77.61,77.66,77.57,77.61,5538.0,69.8249,69.8698,69.7889,69.8249,5538.0
2017-01-10 13:10:00,77.61,77.62,77.54,77.54,5007.0,69.8249,69.8339,69.7619,69.7619,5007.0
2017-01-10 13:15:00,77.54,77.6,77.54,77.59,8493.0,69.7619,69.8159,69.7619,69.8069,8493.0
2017-01-10 13:20:00,77.55,77.57,77.53,77.56,6118.0,69.7709,69.7889,69.7529,69.7799,6118.0
2017-01-10 13:25:00,77.56,77.56,77.48,77.5,10447.0,69.7799,69.7799,69.7079,69.7259,10447.0
2017-01-10 13:30:00,77.5,77.5,77.45,77.47,9350.0,69.7259,69.7259,69.6809,69.6989,9350.0
2017-01-10 13:35:00,77.47,77.51,77.46,77.51,19079.0,69.6989,69.7349,69.6899,69.7349,19079.0
2017-01-10 13:40:00,77.5,77.55,77.5,77.54,5289.0,69.7259,69.7709,69.7259,69.7619,5289.0
2017-01-10 13:45:00,77.55,77.55,77.54,77.54,2400.0,69.7709,69.7709,69.7619,69.7619,2400.0
2017-01-10 13:50:00,77.53,77.53,77.45,77.46,4176.0,69.7529,69.7529,69.6809,69.6899,4176.0
2017-01-10 13:55:00,77.46,77.48,77.34,77.35,14261.0,69.6899,69.7079,69.5819,69.5909,14261.0
2017-01-10 14:00:00,77.35,77.38,77.3,77.36,9747.0,69.5909,69.6179,69.546,69.5999,9747.0
2017-01-10 14:05:00,77.36,77.37,77.3,77.31,6249.0,69.5999,69.6089,69.546,69.5549,6249.0
2017-01-10 14:10:00,77.32,77.34,77.29,77.3,8463.0,69.5639,69.5819,69.537,69.546,8463.0
2017-01-10 14:15:00,77.3,77.34,77.29,77.31,11770.0,69.546,69.5819,69.537,69.5549,11770.0
2017-01-10 14:20:00,77.31,77.34,77.29,77.3,15141.0,69.5549,69.5819,69.537,69.546,15141.0
2017-01-10 14:25:00,77.3,77.33,77.29,77.31,11175.0,69.546,69.5729,69.537,69.5549,11175.0
2017-01-10 14:30:00,77.34,77.37,77.31,77.33,30075.0,69.5819,69.6089,69.5549,69.5729,30075.0
2017-01-10 14:35:00,77.34,77.37,77.31,77.32,12272.0,69.5819,69.6089,69.5549,69.5639,12272.0
2017-01-10 14:40:00,77.32,77.32,77.29,77.31,13590.0,69.5639,69.5639,69.537,69.5549,13590.0
2017-01-10 14:45:00,77.31,77.33,77.29,77.32,11683.0,69.5549,69.5729,69.537,69.5639,11683.0
2017-01-10 14:50:00,77.32,77.32,77.28,77.3,19006.0,69.5639,69.5639,69.528,69.546,19006.0
2017-01-10 14:55:00,77.3,77.31,77.27,77.28,12844.0,69.546,69.5549,69.519,69.528,12844.0
2017-01-10 15:00:00,77.28,77.32,77.27,77.3,15070.0,69.528,69.5639,69.519,69.546,15070.0
2017-01-10 15:05:00,77.29,77.32,77.28,77.32,25841.0,69.537,69.5639,69.528,69.5639,25841.0
2017-01-10 15:10:00,77.31,77.33,77.3,77.31,6873.0,69.5549,69.5729,69.546,69.5549,6873.0
2017-01-10 15:15:00,77.31,77.33,77.28,77.32,12459.0,69.5549,69.5729,69.528,69.5639,12459.0
2017-01-10 15:20:00,77.32,77.38,77.31,77.38,11473.0,69.5639,69.6179,69.5549,69.6179,11473.0
2017-01-10 15:25:00,77.38,77.38,77.34,77.35,12284.0,69.6179,69.6179,69.5819,69.5909,12284.0
2017-01-10 15:30:00,77.35,77.43,77.35,77.43,15732.0,69.5909,69.6629,69.5909,69.6629,15732.0
2017-01-10 15:35:00,77.44,77.48,77.43,77.43,22236.0,69.6719,69.7079,69.6629,69.6629,22236.0
2017-01-10 15:40:00,77.44,77.48,77.37,77.38,106467.0,69.6719,69.7079,69.6089,69.6179,106467.0
2017-01-10 15:45:00,77.38,77.38,77.26,77.35,133653.0,69.6179,69.6179,69.51,69.5909,133653.0
2017-01-10 15:50:00,77.35,77.43,77.34,77.42,48554.0,69.5909,69.6629,69.5819,69.6539,48554.0
2017-01-10 15:55:00,77.41,77.42,77.33,77.35,119049.0,69.6449,69.6539,69.5729,69.5909,119049.0
2017-01-11 09:30:00,76.64,76.98,76.34,76.92,100464.0,68.9522,69.2581,68.6823,69.2041,100464.0
2017-01-11 09:35:00,76.92,76.98,76.59,76.72,54769.0,69.2041,69.2581,68.9072,69.0241,54769.0
2017-01-11 09:40:00,76.75,76.86,76.66,76.78,39764.0,69.0511,69.1501,68.9702,69.0781,39764.0
2017-01-11 09:45:00,76.78,76.97,76.76,76.87,42430.0,69.0781,69.2491,69.0601,69.1591,42430.0
2017-01-11 09:50:00,76.91,76.96,76.74,76.8,49298.0,69.1951,69.2401,69.0421,69.0961,49298.0
2017-01-11 09:55:00,76.81,77.0,76.76,76.95,19969.0,69.1051,69.276,69.0601,69.2311,19969.0
2017-01-11 10:00:00,76.95,77.26,76.95,77.26,19229.0,69.2311,69.51,69.2311,69.51,19229.0
2017-01-11 10:05:00,77.26,77.36,77.24,77.34,17503.0,69.51,69.5999,69.492,69.5819,17503.0
2017-01-11 10:10:00,77.34,77.4,76.98,77.03,28600.0,69.5819,69.6359,69.2581,69.303,28600.0
2017-01-11 10:15:00,77.04,77.15,76.86,76.86,32698.0,69.312,69.411,69.1501,69.1501,32698.0
2017-01-11 10:20:00,76.87,77.27,76.87,77.25,12620.0,69.1591,69.519,69.1591,69.501,12620.0
2017-01-11 10:25:00,77.23,77.24,77.12,77.24,31361.0,69.483,69.492,69.384,69.492,31361.0
2017-01-11 10:30:00,77.2,77.28,77.2,77.23,20850.0,69.456,69.528,69.456,69.483,20850.0
2017-01-11 10:35:00,77.21,77.25,77.18,77.21,33277.0,69.465,69.501,69.438,69.465,33277.0
2017-01-11 10:40:00,77.21,77.36,77.06,77.35,101924.0,69.465,69.5999,69.33,69.5909,101924.0
2017-01-11 10:45:00,77.36,77.42,77.33,77.38,27486.0,69.5999,69.6539,69.5729,69.6179,27486.0
2017-01-11 10:50:00,77.38,77.43,77.19,77.34,30726.0,69.6179,69.6629,69.447,69.5819,30726.0
2017-01-11 10:55:00,77.33,77.35,77.23,77.26,26410.0,69.5729,69.5909,69.483,69.51,26410.0
2017-01-11 11:00:00,77.24,77.32,77.07,77.3,32669.0,69.492,69.5639,69.339,69.546,32669.0
2017-01-11 11:05:00,77.31,77.36,77.27,77.3,14568.0,69.5549,69.5999,69.519,69.546,14568.0
2017-01-11 11:10:00,77.28,77.36,77.28,77.31,57877.0,69.528,69.5999,69.528,69.5549,57877.0
2017-01-11 11:15:00,77.33,77.37,77.31,77.34,10837.0,69.5729,69.6089,69.5549,69.5819,10837.0
2017-01-11 11:20:00,77.37,77.4,77.25,77.25,17737.0,69.6089,69.6359,69.501,69.501,17737.0
2017-01-11 11:25:00,77.25,77.31,77.19,77.24,18838.0,69.501,69.5549,69.447,69.492,18838.0
2017-01-11 11:30:00,77.23,77.31,77.1,77.3,10251.0,69.483,69.5549,69.366,69.546,10251.0
2017-01-11 11:35:00,77.33,77.39,77.22,77.37,18159.0,69.5729,69.6269,69.474,69.6089,18159.0
2017-01-11 11:40:00,77.35,77.4,77.33,77.38,13959.0,69.5909,69.6359,69.5729,69.6179,13959.0
2017-01-11 11:45:00,77.38,77.41,77.36,77.4,14241.0,69.6179,69.6449,69.5999,69.6359,14241.0
2017-01-11 11:50:00,77.39,77.51,77.37,77.49,15025.0,69.6269,69.7349,69.6089,69.7169,15025.0
2017-01-11 11:55:00,77.49,77.54,77.45,77.52,9373.0,69.7169,69.7619,69.6809,69.7439,9373.0
2017-01-11 12:00:00,77.54,77.56,77.48,77.53,7475.0,69.7619,69.7799,69.7079,69.7529,7475.0
2017-01-11 12:05:00,77.55,77.57,77.47,77.49,6173.0,69.7709,69.7889,69.6989,69.7169,6173.0
2017-01-11 12:10:00,77.5,77.6,77.47,77.48,9929.0,69.7259,69.8159,69.6989,69.7079,9929.0
2017-01-11 12:15:00,77.49,77.49,77.28,77.35,15122.0,69.7169,69.7169,69.528,69.5909,15122.0
2017-01-11 12:20:00,77.34,77.35,77.21,77.35,17182.0,69.5819,69.5909,69.465,69.5909,17182.0
2017-01-11 12:25:00,77.34,77.45,77.34,77.45,6598.0,69.5819,69.6809,69.5819,69.6809,6598.0
2017-01-11 12:30:00,77.48,77.48,77.36,77.37,7137.0,69.7079,69.7079,69.5999,69.6089,7137.0
2017-01-11 12:35:00,77.37,77.37,77.32,77.34,8578.0,69.6089,69.6089,69.5639,69.5819,8578.0
2017-01-11 12:40:00,77.33,77.34,77.22,77.3,20871.0,69.5729,69.5819,69.474,69.546,20871.0
2017-01-11 12:45:00,77.29,77.3,77.13,77.18,8440.0,69.537,69.546,69.393,69.438,8440.0
2017-01-11 12:50:00,77.18,77.25,77.17,77.24,11302.0,69.438,69.501,69.429,69.492,11302.0
2017-01-11 12:55:00,77.24,77.26,77.22,77.25,11235.0,69.492,69.51,69.474,69.501,11235.0
2017-01-11 13:00:00,77.25,77.35,77.25,77.32,16381.0,69.501,69.5909,69.501,69.5639,16381.0
2017-01-11 13:05:00,77.33,77.46,77.33,77.43,15812.0,69.5729,69.6899,69.5729,69.6629,15812.0
2017-01-11 13:10:00,77.42,77.42,77.26,77.38,65418.0,69.6539,69.6539,69.51,69.6179,65418.0
2017-01-11 13:15:00,77.36,77.41,77.32,77.41,32021.0,69.5999,69.6449,69.5639,69.6449,32021.0
2017-01-11 13:20:00,77.4,77.52,77.38,77.5,56230.0,69.6359,69.7439,69.6179,69.7259,56230.0
2017-01-11 13:25:00,77.52,77.56,77.45,77.5,24533.0,69.7439,69.7799,69.6809,69.7259,24533.0
2017-01-11 13:30:00,77.48,77.64,77.44,77.63,31672.0,69.7079,69.8518,69.6719,69.8428,31672.0
2017-01-11 13:35:00,77.64,77.72,77.62,77.71,13542.0,69.8518,69.9238,69.8339,69.9148,13542.0
2017-01-11 13:40:00,77.68,77.68,77.57,77.62,13656.0,69.8878,69.8878,69.7889,69.8339,13656.0
2017-01-11 13:45:00,77.64,77.7,77.6,77.66,13131.0,69.8518,69.9058,69.8159,69.8698,13131.0
2017-01-11 13:50:00,77.65,77.73,77.63,77.7,11125.0,69.8608,69.9328,69.8428,69.9058,11125.0
2017-01-11 13:55:00,77.7,77.76,77.68,77.76,11186.0,69.9058,69.9598,69.8878,69.9598,11186.0
2017-01-11 14:00:00,77.77,77.77,77.71,77.76,26995.0,69.9688,69.9688,69.9148,69.9598,26995.0
2017-01-11 14:05:00,77.76,77.81,77.65,77.71,24521.0,69.9598,70.0048,69.8608,69.9148,24521.0
2017-01-11 14:10:00,77.72,77.81,77.7,77.79,16346.0,69.9238,70.0048,69.9058,69.9868,16346.0
2017-01-11 14:15:00,77.79,77.88,77.79,77.79,24625.0,69.9868,70.0678,69.9868,69.9868,24625.0
2017-01-11 14:20:00,77.79,77.79,77.7,77.71,9803.0,69.9868,69.9868,69.9058,69.9148,9803.0
2017-01-11 14:25:00,77.7,77.81,77.7,77.77,14854.0,69.9058,70.0048,69.9058,69.9688,14854.0
2017-01-11 14:30:00,77.75,77.89,77.75,77.88,9892.0,69.9508,70.0768,69.9508,70.0678,9892.0
2017-01-11 14:35:00,77.89,78.11,77.88,78.05,40149.0,70.0768,70.2747,70.0678,70.2207,40149.0
2017-01-11 14:40:00,78.05,78.11,78.04,78.07,35271.0,70.2207,70.2747,70.2117,70.2387,35271.0
2017-01-11 14:45:00,78.07,78.1,78.05,78.06,35044.0,70.2387,70.2657,70.2207,70.2297,35044.0
2017-01-11 14:50:00,78.05,78.06,77.97,77.99,15805.0,70.2207,70.2297,70.1487,70.1667,15805.0
2017-01-11 14:55:00,78.0,78.0,77.85,77.91,20011.0,70.1757,70.1757,70.0408,70.0948,20011.0
2017-01-11 15:00:00,77.91,78.05,77.88,78.01,28488.0,70.0948,70.2207,70.0678,70.1847,28488.0
2017-01-11 15:05:00,78.03,78.06,78.01,78.04,25997.0,70.2027,70.2297,70.1847,70.2117,25997.0
2017-01-11 15:10:00,78.03,78.11,78.02,78.05,24076.0,70.2027,70.2747,70.1937,70.2207,24076.0
2017-01-11 15:15:00,78.05,78.11,78.03,78.1,32495.0,70.2207,70.2747,70.2027,70.2657,32495.0
2017-01-11 15:20:00,78.1,78.1,78.01,78.01,20795.0,70.2657,70.2657,70.1847,70.1847,20795.0
2017-01-11 15:25:00,78.01,78.16,78.01,78.16,37017.0,70.1847,70.3197,70.1847,70.3197,37017.0
2017-01-11 15:30:00,78.16,78.2,78.15,78.17,52301.0,70.3197,70.3557,70.3107,70.3287,52301.0
2017-01-11 15:35:00,78.18,78.22,78.16,78.17,52905.0,70.3377,70.3737,70.3197,70.3287,52905.0
2017-01-11 15:40:00,78.17,78.19,78.13,78.13,56867.0,70.3287,70.3467,70.2927,70.2927,56867.0
2017-01-11 15:45:00,78.14,78.16,78.09,78.09,50853.0,70.3017,70.3197,70.2567,70.2567,50853.0
2017-01-11 15:50:00,78.09,78.17,78.09,78.17,71432.0,70.2567,70.3287,70.2567,70.3287,71432.0
2017-01-11 15:55:00,78.17,78.36,78.16,78.35,291721.0,70.3287,70.4996,70.3197,70.4906,291721.0
2017-01-12 09:30:00,78.74,78.74,78.1,78.15,70084.0,70.8415,70.8415,70.2657,70.3107,70084.0
2017-01-12 09:35:00,78.2,78.33,78.13,78.17,46787.0,70.3557,70.4726,70.2927,70.3287,46787.0
2017-01-12 09:40:00,78.15,78.47,78.15,78.46,22073.0,70.3107,70.5986,70.3107,70.5896,22073.0
2017-01-12 09:45:00,78.46,78.67,78.44,78.62,87195.0,70.5896,70.7785,70.5716,70.7335,87195.0
2017-01-12 09:50:00,78.62,78.92,78.59,78.72,56972.0,70.7335,71.0034,70.7066,70.8235,56972.0
2017-01-12 09:55:00,78.72,78.9,78.71,78.74,38100.0,70.8235,70.9855,70.8145,70.8415,38100.0
2017-01-12 10:00:00,78.72,78.88,78.66,78.8,55898.0,70.8235,70.9675,70.7695,70.8955,55898.0
2017-01-12 10:05:00,78.79,78.95,78.75,78.95,81407.0,70.8865,71.0304,70.8505,71.0304,81407.0
2017-01-12 10:10:00,78.95,78.97,78.84,78.92,36454.0,71.0304,71.0484,70.9315,71.0034,36454.0
2017-01-12 10:15:00,78.93,79.0,78.86,78.91,51534.0,71.0124,71.0754,70.9495,70.9945,51534.0
2017-01-12 10:20:00,78.91,79.09,78.87,79.05,61523.0,70.9945,71.1564,70.9585,71.1204,61523.0
2017-01-12 10:25:00,79.04,79.18,79.02,79.16,18200.0,71.1114,71.2374,71.0934,71.2194,18200.0
2017-01-12 10:30:00,79.14,79.35,79.13,79.33,37147.0,71.2014,71.3903,71.1924,71.3723,37147.0
2017-01-12 10:35:00,79.33,79.63,79.3,79.6,63563.0,71.3723,71.6422,71.3453,71.6152,63563.0
2017-01-12 10:40:00,79.6,79.85,79.47,79.47,154584.0,71.6152,71.8402,71.4983,71.4983,154584.0
2017-01-12 10:45:00,79.47,79.52,79.05,79.09,66845.0,71.4983,71.5433,71.1204,71.1564,66845.0
2017-01-12 10:50:00,79.07,79.34,79.02,79.02,27132.0,71.1384,71.3813,71.0934,71.0934,27132.0
2017-01-12 10:55:00,79.04,79.13,78.91,78.96,13597.0,71.1114,71.1924,70.9945,71.0394,13597.0
2017-01-12 11:00:00,78.95,78.97,78.73,78.75,23683.0,71.0304,71.0484,70.8325,70.8505,23683.0
2017-01-12 11:05:00,78.76,79.08,78.72,79.06,44718.0,70.8595,71.1474,70.8235,71.1294,44718.0
2017-01-12 11:10:00,79.05,79.13,79.0,79.1,29626.0,71.1204,71.1924,71.0754,71.1654,29626.0
2017-01-12 11:15:00,79.1,79.22,79.09,79.17,22406.0,71.1654,71.2734,71.1564,71.2284,22406.0
2017-01-12 11:20:00,79.15,79.26,79.15,79.25,23351.0,71.2104,71.3093,71.2104,71.3003,23351.0
2017-01-12 11:25:00,79.23,79.25,79.18,79.21,21052.0,71.2824,71.3003,71.2374,71.2644,21052.0
2017-01-12 11:30:00,79.2,79.28,79.17,79.27,43468.0,71.2554,71.3273,71.2284,71.3183,43468.0
2017-01-12 11:35:00,79.26,79.33,79.22,79.26,32617.0,71.3093,71.3723,71.2734,71.3093,32617.0
2017-01-12 11:40:00,79.25,79.32,79.19,79.31,50464.0,71.3003,71.3633,71.2464,71.3543,50464.0
2017-01-12 11:45:00,79.31,79.37,79.19,79.3,42579.0,71.3543,71.4083,71.2464,71.3453,42579.0
2017-01-12 11:50:00,79.31,79.42,79.25,79.4,34244.0,71.3543,71.4533,71.3003,71.4353,34244.0
2017-01-12 11:55:00,79.39,79.5,79.16,79.16,67193.0,71.4263,71.5253,71.2194,71.2194,67193.0
2017-01-12 12:00:00,79.17,79.26,79.15,79.2,22239.0,71.2284,71.3093,71.2104,71.2554,22239.0
2017-01-12 12:05:00,79.2,79.2,79.0,79.0,16598.0,71.2554,71.2554,71.0754,71.0754,16598.0
2017-01-12 12:10:00,79.0,79.16,78.99,79.06,15723.0,71.0754,71.2194,71.0664,71.1294,15723.0
2017-01-12 12:15:00,79.08,79.22,79.05,79.22,32555.0,71.1474,71.2734,71.1204,71.2734,32555.0
2017-01-12 12:20:00,79.21,79.3,79.2,79.22,35844.0,71.2644,71.3453,71.2554,71.2734,35844.0
2017-01-12 12:25:00,79.22,79.29,79.19,79.21,52610.0,71.2734,71.3363,71.2464,71.2644,52610.0
2017-01-12 12:30:00,79.22,79.27,79.21,79.24,30698.0,71.2734,71.3183,71.2644,71.2913,30698.0
2017-01-12 12:35:00,79.26,79.4,79.22,79.37,33982.0,71.3093,71.4353,71.2734,71.4083,33982.0
2017-01-12 12:40:00,79.37,79.41,79.33,79.36,59990.0,71.4083,71.4443,71.3723,71.3993,59990.0
2017-01-12 12:45:00,79.34,79.38,79.19,79.23,41562.0,71.3813,71.4173,71.2464,71.2824,41562.0
2017-01-12 12:50:00,79.23,79.3,79.15,79.16,51063.0,71.2824,71.3453,71.2104,71.2194,51063.0
2017-01-12 12:55:00,79.13,79.33,79.13,79.26,23464.0,71.1924,71.3723,71.1924,71.3093,23464.0
2017-01-12 13:00:00,79.24,79.26,79.22,79.23,18080.0,71.2913,71.3093,71.2734,71.2824,18080.0
2017-01-12 13:05:00,79.23,79.24,79.05,79.05,25084.0,71.2824,71.2913,71.1204,71.1204,25084.0
2017-01-12 13:10:00,79.06,79.07,78.95,79.02,18296.0,71.1294,71.1384,71.0304,71.0934,18296.0
2017-01-12 13:15:00,79.01,79.08,79.0,79.08,12970.0,71.0844,71.1474,71.0754,71.1474,12970.0
2017-01-12 13:20:00,79.08,79.24,79.06,79.13,28203.0,71.1474,71.2913,71.1294,71.1924,28203.0
2017-01-12 13:25:00,79.14,79.14,79.07,79.1,6815.0,71.2014,71.2014,71.1384,71.1654,6815.0
2017-01-12 13:30:00,79.09,79.13,79.0,79.01,10047.0,71.1564,71.1924,71.0754,71.0844,10047.0
2017-01-12 13:35:00,79.01,79.08,79.01,79.07,8059.0,71.0844,71.1474,71.0844,71.1384,8059.0
2017-01-12 13:40:00,79.09,79.09,79.03,79.06,7283.0,71.1564,71.1564,71.1024,71.1294,7283.0
2017-01-12 13:45:00,79.07,79.11,79.03,79.1,7177.0,71.1384,71.1744,71.1024,71.1654,7177.0
2017-01-12 13:50:00,79.09,79.09,79.0,79.0,5990.0,71.1564,71.1564,71.0754,71.0754,5990.0
2017-01-12 13:55:00,78.99,79.05,78.99,79.03,7577.0,71.0664,71.1204,71.0664,71.1024,7577.0
2017-01-12 14:00:00,79.03,79.12,79.03,79.05,13251.0,71.1024,71.1834,71.1024,71.1204,13251.0
2017-01-12 14:05:00,79.06,79.09,79.04,79.07,37038.0,71.1294,71.1564,71.1114,71.1384,37038.0
2017-01-12 14:10:00,79.07,79.08,79.04,79.06,8986.0,71.1384,71.1474,71.1114,71.1294,8986.0
2017-01-12 14:15:00,79.06,79.13,79.05,79.13,19345.0,71.1294,71.1924,71.1204,71.1924,19345.0
2017-01-12 14:20:00,79.12,79.19,79.11,79.18,15473.0,71.1834,71.2464,71.1744,71.2374,15473.0
2017-01-12 14:25:00,79.17,79.35,79.16,79.26,30474.0,71.2284,71.3903,71.2194,71.3093,30474.0
2017-01-12 14:30:00,79.25,79.28,79.24,79.27,17639.0,71.3003,71.3273,71.2913,71.3183,17639.0
2017-01-12 14:35:00,79.26,79.26,79.05,79.05,67353.0,71.3093,71.3093,71.1204,71.1204,67353.0
2017-01-12 14:40:00,79.07,79.07,78.98,78.98,78686.0,71.1384,71.1384,71.0574,71.0574,78686.0
2017-01-12 14:45:00,78.98,78.99,78.89,78.94,21409.0,71.0574,71.0664,70.9765,71.0214,21409.0
2017-01-12 14:50:00,78.94,79.09,78.93,78.98,89012.0,71.0214,71.1564,71.0124,71.0574,89012.0
2017-01-12 14:55:00,78.98,79.0,78.93,79.0,14994.0,71.0574,71.0754,71.0124,71.0754,14994.0
2017-01-12 15:00:00,79.01,79.01,78.88,78.95,11123.0,71.0844,71.0844,70.9675,71.0304,11123.0
2017-01-12 15:05:00,78.93,79.01,78.93,78.98,25075.0,71.0124,71.0844,71.0124,71.0574,25075.0
2017-01-12 15:10:00,78.98,79.0,78.97,78.97,14839.0,71.0574,71.0754,71.0484,71.0484,14839.0
2017-01-12 15:15:00,78.97,79.0,78.96,78.98,18953.0,71.0484,71.0754,71.0394,71.0574,18953.0
2017-01-12 15:20:00,78.98,79.0,78.96,78.98,14260.0,71.0574,71.0754,71.0394,71.0574,14260.0
2017-01-12 15:25:00,78.98,79.0,78.97,78.98,15753.0,71.0574,71.0754,71.0484,71.0574,15753.0
2017-01-12 15:30:00,78.98,79.01,78.96,79.0,41940.0,71.0574,71.0844,71.0394,71.0754,41940.0
2017-01-12 15:35:00,79.0,79.05,78.99,79.01,44998.0,71.0754,71.1204,71.0664,71.0844,44998.0
2017-01-12 15:40:00,79.0,79.09,78.91,79.09,73277.0,71.0754,71.1564,70.9945,71.1564,73277.0
2017-01-12 15:45:00,79.08,79.1,79.03,79.1,44701.0,71.1474,71.1654,71.1024,71.1654,44701.0
2017-01-12 15:50:00,79.1,79.16,79.08,79.12,105589.0,71.1654,71.2194,71.1474,71.1834,105589.0
2017-01-12 15:55:00,79.12,79.23,79.11,79.14,120655.0,71.1834,71.2824,71.1744,71.2014,120655.0
2017-01-13 09:30:00,78.98,79.22,78.89,79.16,40330.0,71.0574,71.2734,70.9765,71.2194,40330.0
2017-01-13 09:35:00,79.1,79.12,78.74,78.77,43675.0,71.1654,71.1834,70.8415,70.8685,43675.0
2017-01-13 09:40:00,78.76,78.88,78.68,78.84,20831.0,70.8595,70.9675,70.7875,70.9315,20831.0
2017-01-13 09:45:00,78.78,78.84,78.65,78.65,20348.0,70.8775,70.9315,70.7605,70.7605,20348.0
2017-01-13 09:50:00,78.65,78.85,78.62,78.8,27277.0,70.7605,70.9405,70.7335,70.8955,27277.0
2017-01-13 09:55:00,78.81,79.0,78.76,78.98,14762.0,70.9045,71.0754,70.8595,71.0574,14762.0
2017-01-13 10:00:00,79.01,79.08,78.77,78.87,36752.0,71.0844,71.1474,70.8685,70.9585,36752.0
2017-01-13 10:05:00,78.84,78.87,78.77,78.8,9168.0,70.9315,70.9585,70.8685,70.8955,9168.0
2017-01-13 10:10:00,78.8,78.94,78.77,78.94,20528.0,70.8955,71.0214,70.8685,71.0214,20528.0
2017-01-13 10:15:00,78.88,79.01,78.88,79.01,22976.0,70.9675,71.0844,70.9675,71.0844,22976.0
2017-01-13 10:20:00,79.02,79.13,78.89,79.01,16514.0,71.0934,71.1924,70.9765,71.0844,16514.0
2017-01-13 10:25:00,79.02,79.07,78.93,78.97,7880.0,71.0934,71.1384,71.0124,71.0484,7880.0
2017-01-13 10:30:00,78.95,79.21,78.94,79.07,30388.0,71.0304,71.2644,71.0214,71.1384,30388.0
2017-01-13 10:35:00,79.07,79.13,79.03,79.13,8761.0,71.1384,71.1924,71.1024,71.1924,8761.0
2017-01-13 10:40:00,79.11,79.17,79.03,79.09,17900.0,71.1744,71.2284,71.1024,71.1564,17900.0
2017-01-13 10:45:00,79.09,79.25,79.08,79.25,13654.0,71.1564,71.3003,71.1474,71.3003,13654.0
2017-01-13 10:50:00,79.21,79.31,79.21,79.25,10792.0,71.2644,71.3543,71.2644,71.3003,10792.0
2017-01-13 10:55:00,79.26,79.29,79.23,79.27,9140.0,71.3093,71.3363,71.2824,71.3183,9140.0
2017-01-13 11:00:00,79.26,79.37,79.26,79.31,28580.0,71.3093,71.4083,71.3093,71.3543,28580.0
2017-01-13 11:05:00,79.31,79.39,79.27,79.39,18322.0,71.3543,71.4263,71.3183,71.4263,18322.0
2017-01-13 11:10:00,79.37,79.39,79.28,79.37,80514.0,71.4083,71.4263,71.3273,71.4083,80514.0
2017-01-13 11:15:00,79.36,79.39,79.31,79.31,7800.0,71.3993,71.4263,71.3543,71.3543,7800.0
2017-01-13 11:20:00,79.32,79.4,79.32,79.39,10633.0,71.3633,71.4353,71.3633,71.4263,10633.0
2017-01-13 11:25:00,79.39,79.41,79.35,79.37,26295.0,71.4263,71.4443,71.3903,71.4083,26295.0
2017-01-13 11:30:00,79.35,79.37,79.33,79.35,17815.0,71.3903,71.4083,71.3723,71.3903,17815.0
2017-01-13 11:35:00,79.35,79.47,79.33,79.47,7119.0,71.3903,71.4983,71.3723,71.4983,7119.0
2017-01-13 11:40:00,79.44,79.44,79.33,79.37,10095.0,71.4713,71.4713,71.3723,71.4083,10095.0
2017-01-13 11:45:00,79.38,79.45,79.33,79.45,24204.0,71.4173,71.4803,71.3723,71.4803,24204.0
2017-01-13 11:50:00,79.43,79.47,79.38,79.43,10769.0,71.4623,71.4983,71.4173,71.4623,10769.0
2017-01-13 11:55:00,79.43,79.53,79.4,79.43,20160.0,71.4623,71.5523,71.4353,71.4623,20160.0
2017-01-13 12:00:00,79.46,79.5,79.34,79.43,29733.0,71.4893,71.5253,71.3813,71.4623,29733.0
2017-01-13 12:05:00,79.45,79.45,79.37,79.37,8754.0,71.4803,71.4803,71.4083,71.4083,8754.0
2017-01-13 12:10:00,79.38,79.43,79.36,79.43,8484.0,71.4173,71.4623,71.3993,71.4623,8484.0
2017-01-13 12:15:00,79.41,79.41,79.35,79.4,9845.0,71.4443,71.4443,71.3903,71.4353,9845.0
2017-01-13 12:20:00,79.4,79.43,79.38,79.38,6875.0,71.4353,71.4623,71.4173,71.4173,6875.0
2017-01-13 12:25:00,79.37,79.42,79.36,79.42,6435.0,71.4083,71.4533,71.3993,71.4533,6435.0
2017-01-13 12:30:00,79.44,79.46,79.39,79.41,7327.0,71.4713,71.4893,71.4263,71.4443,7327.0
2017-01-13 12:35:00,79.43,79.5,79.4,79.48,5865.0,71.4623,71.5253,71.4353,71.5073,5865.0
2017-01-13 12:40:00,79.48,79.48,79.41,79.45,9240.0,71.5073,71.5073,71.4443,71.4803,9240.0
2017-01-13 12:45:00,79.44,79.49,79.43,79.43,5529.0,71.4713,71.5163,71.4623,71.4623,5529.0
2017-01-13 12:50:00,79.43,79.55,79.41,79.5,8697.0,71.4623,71.5703,71.4443,71.5253,8697.0
2017-01-13 12:55:00,79.49,79.55,79.47,79.55,9461.0,71.5163,71.5703,71.4983,71.5703,9461.0
2017-01-13 13:00:00,79.53,79.57,79.5,79.52,15615.0,71.5523,71.5882,71.5253,71.5433,15615.0
2017-01-13 13:05:00,79.51,79.55,79.49,79.53,10498.0,71.5343,71.5703,71.5163,71.5523,10498.0
2017-01-13 13:10:00,79.53,79.55,79.48,79.49,10958.0,71.5523,71.5703,71.5073,71.5163,10958.0
2017-01-13 13:15:00,79.49,79.5,79.39,79.39,7298.0,71.5163,71.5253,71.4263,71.4263,7298.0
2017-01-13 13:20:00,79.41,79.44,79.37,79.37,9006.0,71.4443,71.4713,71.4083,71.4083,9006.0
2017-01-13 13:25:00,79.36,79.42,79.36,79.41,5904.0,71.3993,71.4533,71.3993,71.4443,5904.0
2017-01-13 13:30:00,79.43,79.46,79.41,79.46,4959.0,71.4623,71.4893,71.4443,71.4893,4959.0
2017-01-13 13:35:00,79.46,79.47,79.38,79.39,9579.0,71.4893,71.4983,71.4173,71.4263,9579.0
2017-01-13 13:40:00,79.4,79.41,79.29,79.35,8478.0,71.4353,71.4443,71.3363,71.3903,8478.0
2017-01-13 13:45:00,79.36,79.36,79.31,79.34,4201.0,71.3993,71.3993,71.3543,71.3813,4201.0
2017-01-13 13:50:00,79.32,79.34,79.28,79.28,4947.0,71.3633,71.3813,71.3273,71.3273,4947.0
2017-01-13 13:55:00,79.3,79.32,79.25,79.25,6477.0,71.3453,71.3633,71.3003,71.3003,6477.0
2017-01-13 14:00:00,79.27,79.31,79.24,79.25,6398.0,71.3183,71.3543,71.2913,71.3003,6398.0
2017-01-13 14:05:00,79.26,79.31,79.25,79.25,3850.0,71.3093,71.3543,71.3003,71.3003,3850.0
2017-01-13 14:10:00,79.24,79.26,79.21,79.26,5855.0,71.2913,71.3093,71.2644,71.3093,5855.0
2017-01-13 14:15:00,79.27,79.31,79.2,79.3,16630.0,71.3183,71.3543,71.2554,71.3453,16630.0
2017-01-13 14:20:00,79.3,79.31,79.26,79.27,8215.0,71.3453,71.3543,71.3093,71.3183,8215.0
2017-01-13 14:25:00,79.26,79.26,79.19,79.21,21895.0,71.3093,71.3093,71.2464,71.2644,21895.0
2017-01-13 14:30:00,79.2,79.23,79.15,79.19,9597.0,71.2554,71.2824,71.2104,71.2464,9597.0
2017-01-13 14:35:00,79.21,79.24,79.18,79.21,4151.0,71.2644,71.2913,71.2374,71.2644,4151.0
2017-01-13 14:40:00,79.18,79.3,79.18,79.3,7733.0,71.2374,71.3453,71.2374,71.3453,7733.0
2017-01-13 14:45:00,79.3,79.3,79.2,79.22,11212.0,71.3453,71.3453,71.2554,71.2734,11212.0
2017-01-13 14:50:00,79.23,79.26,79.19,79.24,5000.0,71.2824,71.3093,71.2464,71.2913,5000.0
2017-01-13 14:55:00,79.24,79.27,79.22,79.25,8686.0,71.2913,71.3183,71.2734,71.3003,8686.0
2017-01-13 15:00:00,79.24,79.26,79.22,79.26,6563.0,71.2913,71.3093,71.2734,71.3093,6563.0
2017-01-13 15:05:00,79.25,79.25,79.16,79.16,6400.0,71.3003,71.3003,71.2194,71.2194,6400.0
2017-01-13 15:10:00,79.17,79.21,79.16,79.18,14837.0,71.2284,71.2644,71.2194,71.2374,14837.0
2017-01-13 15:15:00,79.18,79.22,79.17,79.18,10878.0,71.2374,71.2734,71.2284,71.2374,10878.0
2017-01-13 15:20:00,79.17,79.2,79.12,79.12,19619.0,71.2284,71.2554,71.1834,71.1834,19619.0
2017-01-13 15:25:00,79.12,79.12,79.03,79.03,17652.0,71.1834,71.1834,71.1024,71.1024,17652.0
2017-01-13 15:30:00,79.04,79.07,79.0,79.02,39546.0,71.1114,71.1384,71.0754,71.0934,39546.0
2017-01-13 15:35:00,79.03,79.09,79.03,79.04,35612.0,71.1024,71.1564,71.1024,71.1114,35612.0
2017-01-13 15:40:00,79.04,79.06,79.03,79.05,34655.0,71.1114,71.1294,71.1024,71.1204,34655.0
2017-01-13 15:45:00,79.05,79.05,78.98,78.98,106947.0,71.1204,71.1204,71.0574,71.0574,106947.0
2017-01-13 15:50:00,78.99,79.01,78.95,78.96,82349.0,71.0664,71.0844,71.0304,71.0394,82349.0
2017-01-13 15:55:00,78.96,78.96,78.75,78.8,245294.0,71.0394,71.0394,70.8505,70.8955,245294.0
2017-01-17 09:30:00,79.35,79.91,79.25,79.78,121176.0,71.3903,71.8941,71.3003,71.7772,121176.0
2017-01-17 09:35:00,79.68,79.88,79.4,79.84,50155.0,71.6872,71.8671,71.4353,71.8312,50155.0
2017-01-17 09:40:00,79.8,79.85,79.6,79.76,37217.0,71.7952,71.8402,71.6152,71.7592,37217.0
2017-01-17 09:45:00,79.82,79.82,79.6,79.73,28675.0,71.8132,71.8132,71.6152,71.7322,28675.0
2017-01-17 09:50:00,79.78,79.83,79.43,79.45,13691.0,71.7772,71.8222,71.4623,71.4803,13691.0
2017-01-17 09:55:00,79.43,79.6,79.43,79.54,9060.0,71.4623,71.6152,71.4623,71.5613,9060.0
2017-01-17 10:00:00,79.55,79.76,79.55,79.7,19839.0,71.5703,71.7592,71.5703,71.7052,19839.0
2017-01-17 10:05:00,79.69,79.8,79.55,79.68,21198.0,71.6962,71.7952,71.5703,71.6872,21198.0
2017-01-17 10:10:00,79.7,79.74,79.62,79.67,20166.0,71.7052,71.7412,71.6332,71.6782,20166.0
2017-01-17 10:15:00,79.68,79.89,79.62,79.83,53796.0,71.6872,71.8761,71.6332,71.8222,53796.0
2017-01-17 10:20:00,79.88,80.0,79.85,79.89,75747.0,71.8671,71.9751,71.8402,71.8761,75747.0
2017-01-17 10:25:00,79.91,79.96,79.89,79.93,28320.0,71.8941,71.9391,71.8761,71.9121,28320.0
2017-01-17 10:30:00,79.91,80.28,79.9,80.27,147724.0,71.8941,72.227,71.8851,72.218,147724.0
2017-01-17 10:35:00,80.28,80.28,80.12,80.14,24724.0,72.227,72.227,72.0831,72.1011,24724.0
2017-01-17 10:40:00,80.13,80.18,80.04,80.07,28494.0,72.0921,72.1371,72.0111,72.0381,28494.0
2017-01-17 10:45:00,80.07,80.11,80.03,80.1,33448.0,72.0381,72.0741,72.0021,72.0651,33448.0
2017-01-17 10:50:00,80.08,80.34,80.07,80.33,38853.0,72.0471,72.281,72.0381,72.272,38853.0
2017-01-17 10:55:00,80.33,80.34,80.24,80.24,31030.0,72.272,72.281,72.191,72.191,31030.0
2017-01-17 11:00:00,80.25,80.27,80.08,80.11,32562.0,72.2,72.218,72.0471,72.0741,32562.0
2017-01-17 11:05:00,80.12,80.19,80.05,80.19,11914.0,72.0831,72.1461,72.0201,72.1461,11914.0
2017-01-17 11:10:00,80.17,80.23,80.08,80.14,11381.0,72.1281,72.182,72.0471,72.1011,11381.0
2017-01-17 11:15:00,80.14,80.14,79.95,80.03,32605.0,72.1011,72.1011,71.9301,72.0021,32605.0
2017-01-17 11:20:00,80.03,80.08,79.97,80.03,12079.0,72.0021,72.0471,71.9481,72.0021,12079.0
2017-01-17 11:25:00,80.03,80.04,79.89,79.91,5140.0,72.0021,72.0111,71.8761,71.8941,5140.0
2017-01-17 11:30:00,79.94,79.99,79.93,79.95,5119.0,71.9211,71.9661,71.9121,71.9301,5119.0
2017-01-17 11:35:00,79.95,80.0,79.95,79.96,8231.0,71.9301,71.9751,71.9301,71.9391,8231.0
2017-01-17 11:40:00,79.99,80.0,79.9,79.92,6942.0,71.9661,71.9751,71.8851,71.9031,6942.0
2017-01-17 11:45:00,79.93,80.02,79.86,79.88,9473.0,71.9121,71.9931,71.8492,71.8671,9473.0
2017-01-17 11:50:00,79.9,79.98,79.88,79.98,6600.0,71.8851,71.9571,71.8671,71.9571,6600.0
2017-01-17 11:55:00,79.98,80.0,79.91,79.91,12086.0,71.9571,71.9751,71.8941,71.8941,12086.0
2017-01-17 12:00:00,79.9,79.93,79.86,79.89,7548.0,71.8851,71.9121,71.8492,71.8761,7548.0
2017-01-17 12:05:00,79.86,79.95,79.84,79.84,23906.0,71.8492,71.9301,71.8312,71.8312,23906.0
2017-01-17 12:10:00,79.84,79.89,79.81,79.83,9740.0,71.8312,71.8761,71.8042,71.8222,9740.0
2017-01-17 12:15:00,79.84,79.86,79.79,79.83,6700.0,71.8312,71.8492,71.7862,71.8222,6700.0
2017-01-17 12:20:00,79.84,79.89,79.76,79.82,6200.0,71.8312,71.8761,71.7592,71.8132,6200.0
2017-01-17 12:25:00,79.81,79.87,79.81,79.83,9519.0,71.8042,71.8582,71.8042,71.8222,9519.0
2017-01-17 12:30:00,79.81,79.81,79.73,79.75,6049.0,71.8042,71.8042,71.7322,71.7502,6049.0
2017-01-17 12:35:00,79.76,79.78,79.73,79.74,6041.0,71.7592,71.7772,71.7322,71.7412,6041.0
2017-01-17 12:40:00,79.76,79.77,79.73,79.76,5051.0,71.7592,71.7682,71.7322,71.7592,5051.0
2017-01-17 12:45:00,79.77,79.88,79.74,79.85,4512.0,71.7682,71.8671,71.7412,71.8402,4512.0
2017-01-17 12:50:00,79.83,79.89,79.83,79.85,4714.0,71.8222,71.8761,71.8222,71.8402,4714.0
2017-01-17 12:55:00,79.86,79.92,79.85,79.89,4199.0,71.8492,71.9031,71.8402,71.8761,4199.0
2017-01-17 13:00:00,79.91,80.06,79.89,80.0,23181.0,71.8941,72.0291,71.8761,71.9751,23181.0
2017-01-17 13:05:00,80.01,80.01,79.97,79.97,4621.0,71.9841,71.9841,71.9481,71.9481,4621.0
2017-01-17 13:10:00,80.0,80.02,79.97,80.0,4782.0,71.9751,71.9931,71.9481,71.9751,4782.0
2017-01-17 13:15:00,80.01,80.02,79.99,80.0,8113.0,71.9841,71.9931,71.9661,71.9751,8113.0
2017-01-17 13:20:00,79.98,80.0,79.93,79.99,6129.0,71.9571,71.9751,71.9121,71.9661,6129.0
2017-01-17 13:25:00,79.99,80.0,79.97,80.0,8572.0,71.9661,71.9751,71.9481,71.9751,8572.0
2017-01-17 13:30:00,79.98,80.0,79.92,79.93,9484.0,71.9571,71.9751,71.9031,71.9121,9484.0
2017-01-17 13:35:00,79.92,80.0,79.91,79.93,11524.0,71.9031,71.9751,71.8941,71.9121,11524.0
2017-01-17 13:40:00,79.91,79.93,79.87,79.89,30480.0,71.8941,71.9121,71.8582,71.8761,30480.0
2017-01-17 13:45:00,79.89,79.98,79.88,79.98,5514.0,71.8761,71.9571,71.8671,71.9571,5514.0
2017-01-17 13:50:00,79.97,79.99,79.9,79.9,17003.0,71.9481,71.9661,71.8851,71.8851,17003.0
2017-01-17 13:55:00,79.91,79.95,79.9,79.92,28137.0,71.8941,71.9301,71.8851,71.9031,28137.0
2017-01-17 14:00:00,79.94,79.96,79.93,79.95,5431.0,71.9211,71.9391,71.9121,71.9301,5431.0
2017-01-17 14:05:00,79.94,79.95,79.9,79.92,13586.0,71.9211,71.9301,71.8851,71.9031,13586.0
2017-01-17 14:10:00,79.92,79.94,79.9,79.94,6786.0,71.9031,71.9211,71.8851,71.9211,6786.0
2017-01-17 14:15:00,79.92,79.93,79.91,79.91,10997.0,71.9031,71.9121,71.8941,71.8941,10997.0
2017-01-17 14:20:00,79.91,79.91,79.85,79.88,16858.0,71.8941,71.8941,71.8402,71.8671,16858.0
2017-01-17 14:25:00,79.89,79.89,79.79,79.84,15666.0,71.8761,71.8761,71.7862,71.8312,15666.0
2017-01-17 14:30:00,79.85,79.85,79.77,79.77,15380.0,71.8402,71.8402,71.7682,71.7682,15380.0
2017-01-17 14:35:00,79.78,79.79,79.69,79.75,19944.0,71.7772,71.7862,71.6962,71.7502,19944.0
2017-01-17 14:40:00,79.75,79.8,79.75,79.8,36308.0,71.7502,71.7952,71.7502,71.7952,36308.0
2017-01-17 14:45:00,79.8,79.8,79.73,79.77,115568.0,71.7952,71.7952,71.7322,71.7682,115568.0
2017-01-17 14:50:00,79.78,79.8,79.74,79.78,10967.0,71.7772,71.7952,71.7412,71.7772,10967.0
2017-01-17 14:55:00,79.78,79.8,79.77,79.77,10320.0,71.7772,71.7952,71.7682,71.7682,10320.0
2017-01-17 15:00:00,79.78,79.81,79.73,79.8,16108.0,71.7772,71.8042,71.7322,71.7952,16108.0
2017-01-17 15:05:00,79.81,79.82,79.76,79.77,18735.0,71.8042,71.8132,71.7592,71.7682,18735.0
2017-01-17 15:10:00,79.77,79.84,79.77,79.81,12858.0,71.7682,71.8312,71.7682,71.8042,12858.0
2017-01-17 15:15:00,79.81,79.86,79.81,79.84,16185.0,71.8042,71.8492,71.8042,71.8312,16185.0
2017-01-17 15:20:00,79.83,79.89,79.83,79.86,17349.0,71.8222,71.8761,71.8222,71.8492,17349.0
2017-01-17 15:25:00,79.85,79.86,79.8,79.83,18098.0,71.8402,71.8492,71.7952,71.8222,18098.0
2017-01-17 15:30:00,79.83,79.92,79.83,79.91,29169.0,71.8222,71.9031,71.8222,71.8941,29169.0
2017-01-17 15:35:00,79.92,79.92,79.88,79.92,32362.0,71.9031,71.9031,71.8671,71.9031,32362.0
2017-01-17 15:40:00,79.91,79.93,79.89,79.9,49895.0,71.8941,71.9121,71.8761,71.8851,49895.0
2017-01-17 15:45:00,79.9,79.97,79.88,79.91,66624.0,71.8851,71.9481,71.8671,71.8941,66624.0
2017-01-17 15:50:00,79.91,79.91,79.85,79.86,47074.0,71.8941,71.8941,71.8402,71.8492,47074.0
2017-01-17 15:55:00,79.87,79.93,79.82,79.84,100618.0,71.8582,71.9121,71.8132,71.8312,100618.0
2017-01-18 09:30:00,79.99,80.43,79.99,80.23,47496.0,71.9661,72.362,71.9661,72.182,47496.0
2017-01-18 09:35:00,80.14,80.23,79.93,79.98,19905.0,72.1011,72.182,71.9121,71.9571,19905.0
2017-01-18 09:40:00,79.96,79.97,79.77,79.95,12612.0,71.9391,71.9481,71.7682,71.9301,12612.0
2017-01-18 09:45:00,79.95,79.95,79.6,79.71,11442.0,71.9301,71.9301,71.6152,71.7142,11442.0
2017-01-18 09:50:00,79.77,79.91,79.76,79.87,10361.0,71.7682,71.8941,71.7592,71.8582,10361.0
2017-01-18 09:55:00,79.89,79.98,79.86,79.96,7341.0,71.8761,71.9571,71.8492,71.9391,7341.0
2017-01-18 10:00:00,79.95,80.0,79.92,79.96,31057.0,71.9301,71.9751,71.9031,71.9391,31057.0
2017-01-18 10:05:00,79.95,80.0,79.92,79.96,50869.0,71.9301,71.9751,71.9031,71.9391,50869.0
2017-01-18 10:10:00,79.96,79.96,79.76,79.77,14133.0,71.9391,71.9391,71.7592,71.7682,14133.0
2017-01-18 10:15:00,79.77,79.84,79.57,79.58,22117.0,71.7682,71.8312,71.5882,71.5972,22117.0
2017-01-18 10:20:00,79.57,79.73,79.57,79.73,17932.0,71.5882,71.7322,71.5882,71.7322,17932.0
2017-01-18 10:25:00,79.73,79.79,79.69,79.79,14022.0,71.7322,71.7862,71.6962,71.7862,14022.0
2017-01-18 10:30:00,79.78,79.79,79.61,79.61,13593.0,71.7772,71.7862,71.6242,71.6242,13593.0
2017-01-18 10:35:00,79.63,79.63,79.51,79.57,18015.0,71.6422,71.6422,71.5343,71.5882,18015.0
2017-01-18 10:40:00,79.56,79.61,79.49,79.52,19774.0,71.5792,71.6242,71.5163,71.5433,19774.0
2017-01-18 10:45:00,79.56,79.65,79.56,79.64,7628.0,71.5792,71.6602,71.5792,71.6512,7628.0
2017-01-18 10:50:00,79.62,79.67,79.58,79.65,10064.0,71.6332,71.6782,71.5972,71.6602,10064.0
2017-01-18 10:55:00,79.63,79.78,79.62,79.78,10405.0,71.6422,71.7772,71.6332,71.7772,10405.0
2017-01-18 11:00:00,79.78,79.86,79.78,79.83,10734.0,71.7772,71.8492,71.7772,71.8222,10734.0
2017-01-18 11:05:00,79.81,79.81,79.64,79.67,26686.0,71.8042,71.8042,71.6512,71.6782,26686.0
2017-01-18 11:10:00,79.67,79.68,79.52,79.54,36336.0,71.6782,71.6872,71.5433,71.5613,36336.0
2017-01-18 11:15:00,79.52,79.6,79.51,79.6,30129.0,71.5433,71.6152,71.5343,71.6152,30129.0
2017-01-18 11:20:00,79.58,79.72,79.54,79.7,14366.0,71.5972,71.7232,71.5613,71.7052,14366.0
2017-01-18 11:25:00,79.66,79.74,79.6,79.6,25423.0,71.6692,71.7412,71.6152,71.6152,25423.0
2017-01-18 11:30:00,79.62,79.63,79.5,79.56,7468.0,71.6332,71.6422,71.5253,71.5792,7468.0
2017-01-18 11:35:00,79.55,79.56,79.46,79.48,32100.0,71.5703,71.5792,71.4893,71.5073,32100.0
2017-01-18 11:40:00,79.48,79.57,79.48,79.56,8199.0,71.5073,71.5882,71.5073,71.5792,8199.0
2017-01-18 11:45:00,79.57,79.59,79.43,79.44,11337.0,71.5882,71.6062,71.4623,71.4713,11337.0
2017-01-18 11:50:00,79.44,79.47,79.41,79.47,3603.0,71.4713,71.4983,71.4443,71.4983,3603.0
2017-01-18 11:55:00,79.47,79.49,79.4,79.47,7838.0,71.4983,71.5163,71.4353,71.4983,7838.0
2017-01-18 12:00:00,79.45,79.53,79.45,79.46,5544.0,71.4803,71.5523,71.4803,71.4893,5544.0
2017-01-18 12:05:00,79.49,79.57,79.46,79.57,6100.0,71.5163,71.5882,71.4893,71.5882,6100.0
2017-01-18 12:10:00,79.58,79.63,79.55,79.59,5335.0,71.5972,71.6422,71.5703,71.6062,5335.0
2017-01-18 12:15:00,79.59,79.61,79.52,79.56,16963.0,71.6062,71.6242,71.5433,71.5792,16963.0
2017-01-18 12:20:00,79.55,79.63,79.55,79.56,7745.0,71.5703,71.6422,71.5703,71.5792,7745.0
2017-01-18 12:25:00,79.56,79.61,79.56,79.58,6028.0,71.5792,71.6242,71.5792,71.5972,6028.0
2017-01-18 12:30:00,79.6,79.68,79.58,79.67,13230.0,71.6152,71.6872,71.5972,71.6782,13230.0
2017-01-18 12:35:00,79.66,79.66,79.54,79.54,12689.0,71.6692,71.6692,71.5613,71.5613,12689.0
2017-01-18 12:40:00,79.54,79.54,79.46,79.54,14763.0,71.5613,71.5613,71.4893,71.5613,14763.0
2017-01-18 12:45:00,79.56,79.64,79.56,79.6,10000.0,71.5792,71.6512,71.5792,71.6152,10000.0
2017-01-18 12:50:00,79.59,79.62,79.48,79.49,7419.0,71.6062,71.6332,71.5073,71.5163,7419.0
2017-01-18 12:55:00,79.52,79.53,79.49,79.52,3900.0,71.5433,71.5523,71.5163,71.5433,3900.0
2017-01-18 13:00:00,79.49,79.54,79.47,79.47,12746.0,71.5163,71.5613,71.4983,71.4983,12746.0
2017-01-18 13:05:00,79.5,79.58,79.46,79.58,6530.0,71.5253,71.5972,71.4893,71.5972,6530.0
2017-01-18 13:10:00,79.57,79.6,79.46,79.46,7714.0,71.5882,71.6152,71.4893,71.4893,7714.0
2017-01-18 13:15:00,79.48,79.53,79.47,79.48,7000.0,71.5073,71.5523,71.4983,71.5073,7000.0
2017-01-18 13:20:00,79.48,79.5,79.44,79.46,3725.0,71.5073,71.5253,71.4713,71.4893,3725.0
2017-01-18 13:25:00,79.46,79.48,79.41,79.43,7896.0,71.4893,71.5073,71.4443,71.4623,7896.0
2017-01-18 13:30:00,79.44,79.49,79.42,79.48,6936.0,71.4713,71.5163,71.4533,71.5073,6936.0
2017-01-18 13:35:00,79.49,79.52,79.46,79.47,7700.0,71.5163,71.5433,71.4893,71.4983,7700.0
2017-01-18 13:40:00,79.48,79.5,79.44,79.48,7459.0,71.5073,71.5253,71.4713,71.5073,7459.0
2017-01-18 13:45:00,79.47,79.47,79.39,79.39,15100.0,71.4983,71.4983,71.4263,71.4263,15100.0
2017-01-18 13:50:00,79.41,79.43,79.34,79.35,11602.0,71.4443,71.4623,71.3813,71.3903,11602.0
2017-01-18 13:55:00,79.37,79.45,79.32,79.43,19080.0,71.4083,71.4803,71.3633,71.4623,19080.0
2017-01-18 14:00:00,79.46,79.52,79.43,79.45,6134.0,71.4893,71.5433,71.4623,71.4803,6134.0
2017-01-18 14:05:00,79.44,79.46,79.39,79.4,6891.0,71.4713,71.4893,71.4263,71.4353,6891.0
2017-01-18 14:10:00,79.39,79.44,79.38,79.4,7708.0,71.4263,71.4713,71.4173,71.4353,7708.0
2017-01-18 14:15:00,79.39,79.44,79.38,79.41,8734.0,71.4263,71.4713,71.4173,71.4443,8734.0
2017-01-18 14:20:00,79.44,79.46,79.41,79.41,6929.0,71.4713,71.4893,71.4443,71.4443,6929.0
2017-01-18 14:25:00,79.41,79.46,79.41,79.44,4600.0,71.4443,71.4893,71.4443,71.4713,4600.0
2017-01-18 14:30:00,79.44,79.44,79.39,79.4,7127.0,71.4713,71.4713,71.4263,71.4353,7127.0
2017-01-18 14:35:00,79.39,79.42,79.39,79.4,8170.0,71.4263,71.4533,71.4263,71.4353,8170.0
2017-01-18 14:40:00,79.41,79.42,79.3,79.3,13826.0,71.4443,71.4533,71.3453,71.3453,13826.0
2017-01-18 14:45:00,79.3,79.34,79.28,79.28,8193.0,71.3453,71.3813,71.3273,71.3273,8193.0
2017-01-18 14:50:00,79.28,79.3,79.25,79.29,16428.0,71.3273,71.3453,71.3003,71.3363,16428.0
2017-01-18 14:55:00,79.3,79.3,79.27,79.27,11041.0,71.3453,71.3453,71.3183,71.3183,11041.0
2017-01-18 15:00:00,79.27,79.29,79.22,79.25,15150.0,71.3183,71.3363,71.2734,71.3003,15150.0
2017-01-18 15:05:00,79.26,79.27,79.22,79.26,12515.0,71.3093,71.3183,71.2734,71.3093,12515.0
2017-01-18 15:10:00,79.25,79.29,79.25,79.25,12252.0,71.3003,71.3363,71.3003,71.3003,12252.0
2017-01-18 15:15:00,79.25,79.29,79.24,79.24,11263.0,71.3003,71.3363,71.2913,71.2913,11263.0
2017-01-18 15:20:00,79.24,79.27,79.23,79.26,8331.0,71.2913,71.3183,71.2824,71.3093,8331.0
2017-01-18 15:25:00,79.28,79.28,79.25,79.27,11415.0,71.3273,71.3273,71.3003,71.3183,11415.0
2017-01-18 15:30:00,79.28,79.31,79.25,79.27,26087.0,71.3273,71.3543,71.3003,71.3183,26087.0
2017-01-18 15:35:00,79.28,79.28,79.26,79.27,32562.0,71.3273,71.3273,71.3093,71.3183,32562.0
2017-01-18 15:40:00,79.27,79.29,79.25,79.27,29707.0,71.3183,71.3363,71.3003,71.3183,29707.0
2017-01-18 15:45:00,79.28,79.3,79.25,79.26,71097.0,71.3273,71.3453,71.3003,71.3093,71097.0
2017-01-18 15:50:00,79.27,79.3,79.25,79.26,49872.0,71.3183,71.3453,71.3003,71.3093,49872.0
2017-01-18 15:55:00,79.27,79.28,79.24,79.27,115346.0,71.3183,71.3273,71.2913,71.3183,115346.0
2017-01-19 09:30:00,79.23,79.32,78.9,78.98,113566.0,71.2824,71.3633,70.9855,71.0574,113566.0
2017-01-19 09:35:00,79.01,79.02,78.69,78.71,18932.0,71.0844,71.0934,70.7965,70.8145,18932.0
2017-01-19 09:40:00,78.72,78.73,78.53,78.57,37494.0,70.8235,70.8325,70.6526,70.6886,37494.0
2017-01-19 09:45:00,78.57,78.6,78.41,78.46,33730.0,70.6886,70.7155,70.5446,70.5896,33730.0
2017-01-19 09:50:00,78.46,78.53,78.45,78.52,21301.0,70.5896,70.6526,70.5806,70.6436,21301.0
2017-01-19 09:55:00,78.52,78.56,78.36,78.37,21606.0,70.6436,70.6796,70.4996,70.5086,21606.0
2017-01-19 10:00:00,78.4,78.57,78.37,78.41,22137.0,70.5356,70.6886,70.5086,70.5446,22137.0
2017-01-19 10:05:00,78.42,78.54,78.38,78.42,9919.0,70.5536,70.6616,70.5176,70.5536,9919.0
2017-01-19 10:10:00,78.42,78.51,78.42,78.47,17923.0,70.5536,70.6346,70.5536,70.5986,17923.0
2017-01-19 10:15:00,78.48,78.53,78.4,78.4,16177.0,70.6076,70.6526,70.5356,70.5356,16177.0
2017-01-19 10:20:00,78.39,78.5,78.39,78.5,22960.0,70.5266,70.6256,70.5266,70.6256,22960.0
2017-01-19 10:25:00,78.5,78.51,78.46,78.49,12179.0,70.6256,70.6346,70.5896,70.6166,12179.0
2017-01-19 10:30:00,78.48,78.52,78.46,78.5,15404.0,70.6076,70.6436,70.5896,70.6256,15404.0
2017-01-19 10:35:00,78.49,78.71,78.49,78.7,13926.0,70.6166,70.8145,70.6166,70.8055,13926.0
2017-01-19 10:40:00,78.69,78.69,78.61,78.63,18001.0,70.7965,70.7965,70.7245,70.7425,18001.0
2017-01-19 10:45:00,78.63,78.64,78.58,78.63,32103.0,70.7425,70.7515,70.6976,70.7425,32103.0
2017-01-19 10:50:00,78.64,78.66,78.58,78.59,13240.0,70.7515,70.7695,70.6976,70.7066,13240.0
2017-01-19 10:55:00,78.59,78.65,78.59,78.62,10901.0,70.7066,70.7605,70.7066,70.7335,10901.0
2017-01-19 11:00:00,78.62,78.62,78.52,78.57,17274.0,70.7335,70.7335,70.6436,70.6886,17274.0
2017-01-19 11:05:00,78.57,78.65,78.57,78.6,16464.0,70.6886,70.7605,70.6886,70.7155,16464.0
2017-01-19 11:10:00,78.61,78.63,78.59,78.61,19450.0,70.7245,70.7425,70.7066,70.7245,19450.0
2017-01-19 11:15:00,78.61,78.64,78.58,78.63,12552.0,70.7245,70.7515,70.6976,70.7425,12552.0
2017-01-19 11:20:00,78.61,78.65,78.61,78.61,6988.0,70.7245,70.7605,70.7245,70.7245,6988.0
2017-01-19 11:25:00,78.61,78.66,78.61,78.61,14840.0,70.7245,70.7695,70.7245,70.7245,14840.0
2017-01-19 11:30:00,78.62,78.63,78.59,78.61,19997.0,70.7335,70.7425,70.7066,70.7245,19997.0
2017-01-19 11:35:00,78.6,78.85,78.58,78.82,56037.0,70.7155,70.9405,70.6976,70.9135,56037.0
2017-01-19 11:40:00,78.82,78.91,78.82,78.82,54182.0,70.9135,70.9945,70.9135,70.9135,54182.0
2017-01-19 11:45:00,78.84,78.84,78.76,78.76,26240.0,70.9315,70.9315,70.8595,70.8595,26240.0
2017-01-19 11:50:00,78.76,78.84,78.75,78.83,17649.0,70.8595,70.9315,70.8505,70.9225,17649.0
2017-01-19 11:55:00,78.84,78.84,78.81,78.84,17307.0,70.9315,70.9315,70.9045,70.9315,17307.0
2017-01-19 12:00:00,78.84,78.84,78.81,78.83,11979.0,70.9315,70.9315,70.9045,70.9225,11979.0
2017-01-19 12:05:00,78.82,78.82,78.75,78.75,31970.0,70.9135,70.9135,70.8505,70.8505,31970.0
2017-01-19 12:10:00,78.76,78.79,78.76,78.78,10511.0,70.8595,70.8865,70.8595,70.8775,10511.0
2017-01-19 12:15:00,78.78,78.8,78.75,78.8,11156.0,70.8775,70.8955,70.8505,70.8955,11156.0
2017-01-19 12:20:00,78.78,78.8,78.75,78.76,12594.0,70.8775,70.8955,70.8505,70.8595,12594.0
2017-01-19 12:25:00,78.76,78.77,78.73,78.73,10289.0,70.8595,70.8685,70.8325,70.8325,10289.0
2017-01-19 12:30:00,78.74,78.75,78.72,78.72,9894.0,70.8415,70.8505,70.8235,70.8235,9894.0
2017-01-19 12:35:00,78.73,78.74,78.71,78.73,17983.0,70.8325,70.8415,70.8145,70.8325,17983.0
2017-01-19 12:40:00,78.73,78.74,78.71,78.71,26721.0,70.8325,70.8415,70.8145,70.8145,26721.0
2017-01-19 12:45:00,78.71,78.73,78.69,78.69,19566.0,70.8145,70.8325,70.7965,70.7965,19566.0
2017-01-19 12:50:00,78.68,78.68,78.67,78.67,10631.0,70.7875,70.7875,70.7785,70.7785,10631.0
2017-01-19 12:55:00,78.67,78.68,78.67,78.67,13473.0,70.7785,70.7875,70.7785,70.7785,13473.0
2017-01-19 13:00:00,78.67,78.68,78.66,78.66,12654.0,70.7785,70.7875,70.7695,70.7695,12654.0
2017-01-19 13:05:00,78.67,78.7,78.63,78.67,31272.0,70.7785,70.8055,70.7425,70.7785,31272.0
2017-01-19 13:10:00,78.67,78.72,78.64,78.64,9933.0,70.7785,70.8235,70.7515,70.7515,9933.0
2017-01-19 13:15:00,78.65,78.69,78.64,78.67,5720.0,70.7605,70.7965,70.7515,70.7785,5720.0
2017-01-19 13:20:00,78.69,78.72,78.68,78.69,7149.0,70.7965,70.8235,70.7875,70.7965,7149.0
2017-01-19 13:25:00,78.71,78.75,78.7,78.73,11323.0,70.8145,70.8505,70.8055,70.8325,11323.0
2017-01-19 13:30:00,78.73,78.73,78.67,78.67,11404.0,70.8325,70.8325,70.7785,70.7785,11404.0
2017-01-19 13:35:00,78.67,78.74,78.65,78.71,9527.0,70.7785,70.8415,70.7605,70.8145,9527.0
2017-01-19 13:40:00,78.7,78.85,78.7,78.84,12213.0,70.8055,70.9405,70.8055,70.9315,12213.0
2017-01-19 13:45:00,78.83,78.88,78.82,78.85,5944.0,70.9225,70.9675,70.9135,70.9405,5944.0
2017-01-19 13:50:00,78.85,78.86,78.75,78.77,10749.0,70.9405,70.9495,70.8505,70.8685,10749.0
2017-01-19 13:55:00,78.78,78.85,78.78,78.8,8007.0,70.8775,70.9405,70.8775,70.8955,8007.0
2017-01-19 14:00:00,78.79,78.85,78.75,78.85,10456.0,70.8865,70.9405,70.8505,70.9405,10456.0
2017-01-19 14:05:00,78.85,78.85,78.7,78.76,13406.0,70.9405,70.9405,70.8055,70.8595,13406.0
2017-01-19 14:10:00,78.76,78.77,78.72,78.73,5760.0,70.8595,70.8685,70.8235,70.8325,5760.0
2017-01-19 14:15:00,78.72,78.74,78.7,78.71,6591.0,70.8235,70.8415,70.8055,70.8145,6591.0
2017-01-19 14:20:00,78.7,78.81,78.7,78.8,9809.0,70.8055,70.9045,70.8055,70.8955,9809.0
2017-01-19 14:25:00,78.8,78.82,78.78,78.82,5054.0,70.8955,70.9135,70.8775,70.9135,5054.0
2017-01-19 14:30:00,78.83,78.85,78.79,78.83,7296.0,70.9225,70.9405,70.8865,70.9225,7296.0
2017-01-19 14:35:00,78.83,78.83,78.77,78.79,6543.0,70.9225,70.9225,70.8685,70.8865,6543.0
2017-01-19 14:40:00,78.79,78.85,78.77,78.83,6182.0,70.8865,70.9405,70.8685,70.9225,6182.0
2017-01-19 14:45:00,78.83,78.88,78.82,78.83,9857.0,70.9225,70.9675,70.9135,70.9225,9857.0
2017-01-19 14:50:00,78.81,78.87,78.81,78.83,8988.0,70.9045,70.9585,70.9045,70.9225,8988.0
2017-01-19 14:55:00,78.83,78.85,78.81,78.81,8083.0,70.9225,70.9405,70.9045,70.9045,8083.0
2017-01-19 15:00:00,78.81,78.83,78.8,78.81,11441.0,70.9045,70.9225,70.8955,70.9045,11441.0
2017-01-19 15:05:00,78.82,78.83,78.74,78.76,14634.0,70.9135,70.9225,70.8415,70.8595,14634.0
2017-01-19 15:10:00,78.75,78.77,78.74,78.77,9942.0,70.8505,70.8685,70.8415,70.8685,9942.0
2017-01-19 15:15:00,78.77,78.9,78.77,78.88,11041.0,70.8685,70.9855,70.8685,70.9675,11041.0
2017-01-19 15:20:00,78.89,78.91,78.86,78.88,14976.0,70.9765,70.9945,70.9495,70.9675,14976.0
2017-01-19 15:25:00,78.87,78.9,78.83,78.9,10162.0,70.9585,70.9855,70.9225,70.9855,10162.0
2017-01-19 15:30:00,78.91,78.91,78.83,78.85,13653.0,70.9945,70.9945,70.9225,70.9405,13653.0
2017-01-19 15:35:00,78.85,78.89,78.84,78.88,19004.0,70.9405,70.9765,70.9315,70.9675,19004.0
2017-01-19 15:40:00,78.87,78.88,78.83,78.88,23594.0,70.9585,70.9675,70.9225,70.9675,23594.0
2017-01-19 15:45:00,78.88,78.88,78.81,78.84,34294.0,70.9675,70.9675,70.9045,70.9315,34294.0
2017-01-19 15:50:00,78.85,78.87,78.83,78.86,31162.0,70.9405,70.9585,70.9225,70.9495,31162.0
2017-01-19 15:55:00,78.86,78.96,78.85,78.89,78254.0,70.9495,71.0394,70.9405,70.9765,78254.0
2017-01-20 09:30:00,78.99,79.42,78.71,79.28,136761.0,71.0664,71.4533,70.8145,71.3273,136761.0
2017-01-20 09:35:00,79.4,79.72,79.4,79.68,23312.0,71.4353,71.7232,71.4353,71.6872,23312.0
2017-01-20 09:40:00,79.69,79.74,79.46,79.53,29547.0,71.6962,71.7412,71.4893,71.5523,29547.0
2017-01-20 09:45:00,79.54,79.77,79.45,79.67,17987.0,71.5613,71.7682,71.4803,71.6782,17987.0
2017-01-20 09:50:00,79.68,79.79,79.51,79.57,18945.0,71.6872,71.7862,71.5343,71.5882,18945.0
2017-01-20 09:55:00,79.56,79.68,79.48,79.53,38060.0,71.5792,71.6872,71.5073,71.5523,38060.0
2017-01-20 10:00:00,79.53,79.53,79.18,79.28,17123.0,71.5523,71.5523,71.2374,71.3273,17123.0
2017-01-20 10:05:00,79.29,79.41,79.25,79.3,14678.0,71.3363,71.4443,71.3003,71.3453,14678.0
2017-01-20 10:10:00,79.31,79.38,79.23,79.26,8985.0,71.3543,71.4173,71.2824,71.3093,8985.0
2017-01-20 10:15:00,79.25,79.29,79.19,79.26,16906.0,71.3003,71.3363,71.2464,71.3093,16906.0
2017-01-20 10:20:00,79.23,79.32,79.2,79.21,7648.0,71.2824,71.3633,71.2554,71.2644,7648.0
2017-01-20 10:25:00,79.22,79.35,79.19,79.19,9885.0,71.2734,71.3903,71.2464,71.2464,9885.0
2017-01-20 10:30:00,79.19,79.31,79.19,79.31,7332.0,71.2464,71.3543,71.2464,71.3543,7332.0
2017-01-20 10:35:00,79.29,79.4,79.29,79.34,8783.0,71.3363,71.4353,71.3363,71.3813,8783.0
2017-01-20 10:40:00,79.36,79.43,79.33,79.35,10147.0,71.3993,71.4623,71.3723,71.3903,10147.0
2017-01-20 10:45:00,79.35,79.41,79.31,79.33,9605.0,71.3903,71.4443,71.3543,71.3723,9605.0
2017-01-20 10:50:00,79.32,79.34,79.22,79.24,10390.0,71.3633,71.3813,71.2734,71.2913,10390.0
2017-01-20 10:55:00,79.23,79.37,79.22,79.34,7492.0,71.2824,71.4083,71.2734,71.3813,7492.0
2017-01-20 11:00:00,79.35,79.4,79.3,79.37,11530.0,71.3903,71.4353,71.3453,71.4083,11530.0
2017-01-20 11:05:00,79.34,79.4,79.34,79.36,6600.0,71.3813,71.4353,71.3813,71.3993,6600.0
2017-01-20 11:10:00,79.34,79.35,79.22,79.22,4960.0,71.3813,71.3903,71.2734,71.2734,4960.0
2017-01-20 11:15:00,79.24,79.38,79.24,79.37,13142.0,71.2913,71.4173,71.2913,71.4083,13142.0
2017-01-20 11:20:00,79.37,79.42,79.31,79.37,11699.0,71.4083,71.4533,71.3543,71.4083,11699.0
2017-01-20 11:25:00,79.38,79.39,79.31,79.33,6123.0,71.4173,71.4263,71.3543,71.3723,6123.0
2017-01-20 11:30:00,79.32,79.42,79.32,79.4,6188.0,71.3633,71.4533,71.3633,71.4353,6188.0
2017-01-20 11:35:00,79.41,79.41,79.35,79.4,3500.0,71.4443,71.4443,71.3903,71.4353,3500.0
2017-01-20 11:40:00,79.4,79.46,79.39,79.41,9528.0,71.4353,71.4893,71.4263,71.4443,9528.0
2017-01-20 11:45:00,79.41,79.41,79.37,79.37,3028.0,71.4443,71.4443,71.4083,71.4083,3028.0
2017-01-20 11:50:00,79.36,79.48,79.35,79.47,22217.0,71.3993,71.5073,71.3903,71.4983,22217.0
2017-01-20 11:55:00,79.46,79.68,79.45,79.61,43825.0,71.4893,71.6872,71.4803,71.6242,43825.0
2017-01-20 12:00:00,79.64,79.64,79.53,79.53,14093.0,71.6512,71.6512,71.5523,71.5523,14093.0
2017-01-20 12:05:00,79.51,79.61,79.39,79.5,36174.0,71.5343,71.6242,71.4263,71.5253,36174.0
2017-01-20 12:10:00,79.49,79.56,79.34,79.34,20136.0,71.5163,71.5792,71.3813,71.3813,20136.0
2017-01-20 12:15:00,79.31,79.4,79.19,79.4,16085.0,71.3543,71.4353,71.2464,71.4353,16085.0
2017-01-20 12:20:00,79.37,79.4,79.25,79.26,6240.0,71.4083,71.4353,71.3003,71.3093,6240.0
2017-01-20 12:25:00,79.25,79.32,79.21,79.23,22141.0,71.3003,71.3633,71.2644,71.2824,22141.0
2017-01-20 12:30:00,79.23,79.28,78.89,78.98,38926.0,71.2824,71.3273,70.9765,71.0574,38926.0
2017-01-20 12:35:00,78.98,79.16,78.96,79.14,19424.0,71.0574,71.2194,71.0394,71.2014,19424.0
2017-01-20 12:40:00,79.12,79.23,79.11,79.14,7285.0,71.1834,71.2824,71.1744,71.2014,7285.0
2017-01-20 12:45:00,79.13,79.2,79.1,79.13,8168.0,71.1924,71.2554,71.1654,71.1924,8168.0
2017-01-20 12:50:00,79.12,79.17,79.07,79.15,9604.0,71.1834,71.2284,71.1384,71.2104,9604.0
2017-01-20 12:55:00,79.15,79.15,79.09,79.1,7793.0,71.2104,71.2104,71.1564,71.1654,7793.0
2017-01-20 13:00:00,79.1,79.24,79.09,79.24,8123.0,71.1654,71.2913,71.1564,71.2913,8123.0
2017-01-20 13:05:00,79.2,79.25,79.14,79.25,7314.0,71.2554,71.3003,71.2014,71.3003,7314.0
2017-01-20 13:10:00,79.22,79.4,79.22,79.32,12352.0,71.2734,71.4353,71.2734,71.3633,12352.0
2017-01-20 13:15:00,79.31,79.33,79.27,79.32,7638.0,71.3543,71.3723,71.3183,71.3633,7638.0
2017-01-20 13:20:00,79.31,79.32,79.24,79.29,9932.0,71.3543,71.3633,71.2913,71.3363,9932.0
2017-01-20 13:25:00,79.28,79.28,79.22,79.28,13182.0,71.3273,71.3273,71.2734,71.3273,13182.0
2017-01-20 13:30:00,79.29,79.3,79.25,79.27,10660.0,71.3363,71.3453,71.3003,71.3183,10660.0
2017-01-20 13:35:00,79.27,79.27,79.14,79.17,10535.0,71.3183,71.3183,71.2014,71.2284,10535.0
2017-01-20 13:40:00,79.18,79.22,79.17,79.19,7078.0,71.2374,71.2734,71.2284,71.2464,7078.0
2017-01-20 13:45:00,79.19,79.21,79.13,79.17,12312.0,71.2464,71.2644,71.1924,71.2284,12312.0
2017-01-20 13:50:00,79.16,79.24,79.16,79.19,8574.0,71.2194,71.2913,71.2194,71.2464,8574.0
2017-01-20 13:55:00,79.2,79.22,79.17,79.17,8150.0,71.2554,71.2734,71.2284,71.2284,8150.0
2017-01-20 14:00:00,79.17,79.25,79.17,79.25,6210.0,71.2284,71.3003,71.2284,71.3003,6210.0
2017-01-20 14:05:00,79.25,79.32,79.24,79.32,7314.0,71.3003,71.3633,71.2913,71.3633,7314.0
2017-01-20 14:10:00,79.33,79.35,79.31,79.33,8685.0,71.3723,71.3903,71.3543,71.3723,8685.0
2017-01-20 14:15:00,79.32,79.35,79.27,79.35,9150.0,71.3633,71.3903,71.3183,71.3903,9150.0
2017-01-20 14:20:00,79.36,79.37,79.22,79.22,10327.0,71.3993,71.4083,71.2734,71.2734,10327.0
2017-01-20 14:25:00,79.23,79.32,79.23,79.27,8451.0,71.2824,71.3633,71.2824,71.3183,8451.0
2017-01-20 14:30:00,79.26,79.36,79.26,79.31,6694.0,71.3093,71.3993,71.3093,71.3543,6694.0
2017-01-20 14:35:00,79.31,79.41,79.31,79.38,16288.0,71.3543,71.4443,71.3543,71.4173,16288.0
2017-01-20 14:40:00,79.38,79.43,79.34,79.42,9907.0,71.4173,71.4623,71.3813,71.4533,9907.0
2017-01-20 14:45:00,79.43,79.44,79.33,79.38,15452.0,71.4623,71.4713,71.3723,71.4173,15452.0
2017-01-20 14:50:00,79.38,79.41,79.38,79.39,10650.0,71.4173,71.4443,71.4173,71.4263,10650.0
2017-01-20 14:55:00,79.38,79.39,79.33,79.33,12495.0,71.4173,71.4263,71.3723,71.3723,12495.0
2017-01-20 15:00:00,79.34,79.43,79.33,79.36,14624.0,71.3813,71.4623,71.3723,71.3993,14624.0
2017-01-20 15:05:00,79.36,79.43,79.36,79.39,13477.0,71.3993,71.4623,71.3993,71.4263,13477.0
2017-01-20 15:10:00,79.39,79.48,79.39,79.45,16785.0,71.4263,71.5073,71.4263,71.4803,16785.0
2017-01-20 15:15:00,79.43,79.45,79.38,79.44,12083.0,71.4623,71.4803,71.4173,71.4713,12083.0
2017-01-20 15:20:00,79.44,79.44,79.35,79.38,11376.0,71.4713,71.4713,71.3903,71.4173,11376.0
2017-01-20 15:25:00,79.37,79.4,79.3,79.34,19196.0,71.4083,71.4353,71.3453,71.3813,19196.0
2017-01-20 15:30:00,79.35,79.4,79.34,79.38,24382.0,71.3903,71.4353,71.3813,71.4173,24382.0
2017-01-20 15:35:00,79.38,79.52,79.37,79.52,27665.0,71.4173,71.5433,71.4083,71.5433,27665.0
2017-01-20 15:40:00,79.52,79.55,79.48,79.52,35104.0,71.5433,71.5703,71.5073,71.5433,35104.0
2017-01-20 15:45:00,79.52,79.66,79.51,79.63,35614.0,71.5433,71.6692,71.5343,71.6422,35614.0
2017-01-20 15:50:00,79.62,79.66,79.57,79.58,49539.0,71.6332,71.6692,71.5882,71.5972,49539.0
2017-01-20 15:55:00,79.58,79.66,79.58,79.63,55357.0,71.5972,71.6692,71.5972,71.6422,55357.0
2017-01-23 09:30:00,79.53,79.53,79.13,79.13,34775.0,71.5523,71.5523,71.1924,71.1924,34775.0
2017-01-23 09:35:00,79.22,79.26,79.12,79.2,103028.0,71.2734,71.3093,71.1834,71.2554,103028.0
2017-01-23 09:40:00,79.22,79.38,79.14,79.38,64897.0,71.2734,71.4173,71.2014,71.4173,64897.0
2017-01-23 09:45:00,79.39,79.39,79.14,79.19,9222.0,71.4263,71.4263,71.2014,71.2464,9222.0
2017-01-23 09:50:00,79.17,79.33,79.15,79.19,8741.0,71.2284,71.3723,71.2104,71.2464,8741.0
2017-01-23 09:55:00,79.19,79.39,79.18,79.39,8517.0,71.2464,71.4263,71.2374,71.4263,8517.0
2017-01-23 10:00:00,79.37,79.37,79.28,79.31,4607.0,71.4083,71.4083,71.3273,71.3543,4607.0
2017-01-23 10:05:00,79.3,79.3,79.22,79.28,4219.0,71.3453,71.3453,71.2734,71.3273,4219.0
2017-01-23 10:10:00,79.29,79.32,79.18,79.31,7863.0,71.3363,71.3633,71.2374,71.3543,7863.0
2017-01-23 10:15:00,79.3,79.31,79.18,79.27,7875.0,71.3453,71.3543,71.2374,71.3183,7875.0
2017-01-23 10:20:00,79.25,79.37,79.21,79.34,7971.0,71.3003,71.4083,71.2644,71.3813,7971.0
2017-01-23 10:25:00,79.32,79.41,79.3,79.3,8194.0,71.3633,71.4443,71.3453,71.3453,8194.0
2017-01-23 10:30:00,79.32,79.33,79.13,79.15,12399.0,71.3633,71.3723,71.1924,71.2104,12399.0
2017-01-23 10:35:00,79.15,79.2,79.12,79.19,10920.0,71.2104,71.2554,71.1834,71.2464,10920.0
2017-01-23 10:40:00,79.17,79.26,79.15,79.26,11122.0,71.2284,71.3093,71.2104,71.3093,11122.0
2017-01-23 10:45:00,79.25,79.34,79.24,79.28,35819.0,71.3003,71.3813,71.2913,71.3273,35819.0
2017-01-23 10:50:00,79.27,79.27,79.2,79.23,12450.0,71.3183,71.3183,71.2554,71.2824,12450.0
2017-01-23 10:55:00,79.21,79.21,79.14,79.15,5917.0,71.2644,71.2644,71.2014,71.2104,5917.0
2017-01-23 11:00:00,79.17,79.22,79.17,79.21,4254.0,71.2284,71.2734,71.2284,71.2644,4254.0
2017-01-23 11:05:00,79.23,79.33,79.23,79.33,12334.0,71.2824,71.3723,71.2824,71.3723,12334.0
2017-01-23 11:10:00,79.34,79.35,79.31,79.31,4314.0,71.3813,71.3903,71.3543,71.3543,4314.0
2017-01-23 11:15:00,79.33,79.37,79.29,79.34,14108.0,71.3723,71.4083,71.3363,71.3813,14108.0
2017-01-23 11:20:00,79.35,79.45,79.33,79.45,13658.0,71.3903,71.4803,71.3723,71.4803,13658.0
2017-01-23 11:25:00,79.43,79.5,79.43,79.5,10672.0,71.4623,71.5253,71.4623,71.5253,10672.0
2017-01-23 11:30:00,79.48,79.5,79.44,79.48,17126.0,71.5073,71.5253,71.4713,71.5073,17126.0
2017-01-23 11:35:00,79.49,79.5,79.43,79.44,6879.0,71.5163,71.5253,71.4623,71.4713,6879.0
2017-01-23 11:40:00,79.43,79.46,79.43,79.46,4838.0,71.4623,71.4893,71.4623,71.4893,4838.0
2017-01-23 11:45:00,79.46,79.46,79.33,79.34,6067.0,71.4893,71.4893,71.3723,71.3813,6067.0
2017-01-23 11:50:00,79.34,79.34,79.27,79.29,5766.0,71.3813,71.3813,71.3183,71.3363,5766.0
2017-01-23 11:55:00,79.27,79.35,79.27,79.34,6010.0,71.3183,71.3903,71.3183,71.3813,6010.0
2017-01-23 12:00:00,79.34,79.36,79.34,79.36,2550.0,71.3813,71.3993,71.3813,71.3993,2550.0
2017-01-23 12:05:00,79.36,79.47,79.34,79.42,4009.0,71.3993,71.4983,71.3813,71.4533,4009.0
2017-01-23 12:10:00,79.42,79.44,79.4,79.4,1900.0,71.4533,71.4713,71.4353,71.4353,1900.0
2017-01-23 12:15:00,79.42,79.48,79.37,79.47,4386.0,71.4533,71.5073,71.4083,71.4983,4386.0
2017-01-23 12:20:00,79.47,79.5,79.43,79.49,14538.0,71.4983,71.5253,71.4623,71.5163,14538.0
2017-01-23 12:25:00,79.5,79.53,79.39,79.4,10598.0,71.5253,71.5523,71.4263,71.4353,10598.0
2017-01-23 12:30:00,79.39,79.45,79.38,79.41,2600.0,71.4263,71.4803,71.4173,71.4443,2600.0
2017-01-23 12:35:00,79.41,79.43,79.36,79.39,4315.0,71.4443,71.4623,71.3993,71.4263,4315.0
2017-01-23 12:40:00,79.41,79.43,79.39,79.39,3600.0,71.4443,71.4623,71.4263,71.4263,3600.0
2017-01-23 12:45:00,79.36,79.38,79.31,79.32,5591.0,71.3993,71.4173,71.3543,71.3633,5591.0
2017-01-23 12:50:00,79.31,79.36,79.31,79.36,3798.0,71.3543,71.3993,71.3543,71.3993,3798.0
2017-01-23 12:55:00,79.37,79.39,79.35,79.35,3249.0,71.4083,71.4263,71.3903,71.3903,3249.0
2017-01-23 13:00:00,79.35,79.4,79.35,79.4,5334.0,71.3903,71.4353,71.3903,71.4353,5334.0
2017-01-23 13:05:00,79.41,79.5,79.4,79.5,4428.0,71.4443,71.5253,71.4353,71.5253,4428.0
2017-01-23 13:10:00,79.51,79.51,79.4,79.4,5281.0,71.5343,71.5343,71.4353,71.4353,5281.0
2017-01-23 13:15:00,79.41,79.43,79.39,79.41,3385.0,71.4443,71.4623,71.4263,71.4443,3385.0
2017-01-23 13:20:00,79.42,79.48,79.41,79.47,3299.0,71.4533,71.5073,71.4443,71.4983,3299.0
2017-01-23 13:25:00,79.45,79.46,79.4,79.46,4346.0,71.4803,71.4893,71.4353,71.4893,4346.0
2017-01-23 13:30:00,79.46,79.52,79.42,79.51,4826.0,71.4893,71.5433,71.4533,71.5343,4826.0
2017-01-23 13:35:00,79.51,79.64,79.49,79.63,4879.0,71.5343,71.6512,71.5163,71.6422,4879.0
2017-01-23 13:40:00,79.63,79.63,79.54,79.55,4800.0,71.6422,71.6422,71.5613,71.5703,4800.0
2017-01-23 13:45:00,79.59,79.6,79.5,79.51,3140.0,71.6062,71.6152,71.5253,71.5343,3140.0
2017-01-23 13:50:00,79.5,79.55,79.48,79.48,19589.0,71.5253,71.5703,71.5073,71.5073,19589.0
2017-01-23 13:55:00,79.48,79.49,79.45,79.47,4784.0,71.5073,71.5163,71.4803,71.4983,4784.0
2017-01-23 14:00:00,79.47,79.52,79.46,79.47,6551.0,71.4983,71.5433,71.4893,71.4983,6551.0
2017-01-23 14:05:00,79.49,79.49,79.42,79.44,5104.0,71.5163,71.5163,71.4533,71.4713,5104.0
2017-01-23 14:10:00,79.44,79.48,79.43,79.48,4145.0,71.4713,71.5073,71.4623,71.5073,4145.0
2017-01-23 14:15:00,79.45,79.5,79.43,79.5,5652.0,71.4803,71.5253,71.4623,71.5253,5652.0
2017-01-23 14:20:00,79.47,79.53,79.47,79.5,6874.0,71.4983,71.5523,71.4983,71.5253,6874.0
2017-01-23 14:25:00,79.5,79.52,79.46,79.52,19402.0,71.5253,71.5433,71.4893,71.5433,19402.0
2017-01-23 14:30:00,79.52,79.63,79.49,79.62,6594.0,71.5433,71.6422,71.5163,71.6332,6594.0
2017-01-23 14:35:00,79.61,79.62,79.53,79.58,5946.0,71.6242,71.6332,71.5523,71.5972,5946.0
2017-01-23 14:40:00,79.6,79.64,79.55,79.57,6379.0,71.6152,71.6512,71.5703,71.5882,6379.0
2017-01-23 14:45:00,79.58,79.63,79.58,79.61,8014.0,71.5972,71.6422,71.5972,71.6242,8014.0
2017-01-23 14:50:00,79.6,79.62,79.58,79.62,6331.0,71.6152,71.6332,71.5972,71.6332,6331.0
2017-01-23 14:55:00,79.6,79.62,79.58,79.59,6299.0,71.6152,71.6332,71.5972,71.6062,6299.0
2017-01-23 15:00:00,79.6,79.63,79.59,79.6,9082.0,71.6152,71.6422,71.6062,71.6152,9082.0
2017-01-23 15:05:00,79.61,79.62,79.49,79.55,15614.0,71.6242,71.6332,71.5163,71.5703,15614.0
2017-01-23 15:10:00,79.53,79.54,79.46,79.48,11367.0,71.5523,71.5613,71.4893,71.5073,11367.0
2017-01-23 15:15:00,79.5,79.55,79.49,79.52,14198.0,71.5253,71.5703,71.5163,71.5433,14198.0
2017-01-23 15:20:00,79.52,79.59,79.52,79.59,14069.0,71.5433,71.6062,71.5433,71.6062,14069.0
2017-01-23 15:25:00,79.6,79.61,79.57,79.58,9489.0,71.6152,71.6242,71.5882,71.5972,9489.0
2017-01-23 15:30:00,79.59,79.59,79.54,79.58,23363.0,71.6062,71.6062,71.5613,71.5972,23363.0
2017-01-23 15:35:00,79.58,79.68,79.58,79.67,22559.0,71.5972,71.6872,71.5972,71.6782,22559.0
2017-01-23 15:40:00,79.67,79.73,79.67,79.73,22049.0,71.6782,71.7322,71.6782,71.7322,22049.0
2017-01-23 15:45:00,79.75,79.81,79.71,79.75,40118.0,71.7502,71.8042,71.7142,71.7502,40118.0
2017-01-23 15:50:00,79.75,79.75,79.66,79.68,25674.0,71.7502,71.7502,71.6692,71.6872,25674.0
2017-01-23 15:55:00,79.68,79.68,79.6,79.65,49015.0,71.6872,71.6872,71.6152,71.6602,49015.0
2017-01-24 09:30:00,79.78,80.0,79.7,79.87,39918.0,71.7772,71.9751,71.7052,71.8582,39918.0
2017-01-24 09:35:00,79.84,80.31,79.79,80.27,65589.0,71.8312,72.254,71.7862,72.218,65589.0
2017-01-24 09:40:00,80.26,80.33,80.09,80.14,32921.0,72.209,72.272,72.0561,72.1011,32921.0
2017-01-24 09:45:00,80.11,80.11,79.82,79.9,19237.0,72.0741,72.0741,71.8132,71.8851,19237.0
2017-01-24 09:50:00,79.9,80.0,79.9,79.95,9252.0,71.8851,71.9751,71.8851,71.9301,9252.0
2017-01-24 09:55:00,79.95,79.96,79.9,79.91,7062.0,71.9301,71.9391,71.8851,71.8941,7062.0
2017-01-24 10:00:00,79.9,79.96,79.81,79.96,9619.0,71.8851,71.9391,71.8042,71.9391,9619.0
2017-01-24 10:05:00,79.94,79.99,79.92,79.94,13271.0,71.9211,71.9661,71.9031,71.9211,13271.0
2017-01-24 10:10:00,79.94,80.14,79.94,80.11,14945.0,71.9211,72.1011,71.9211,72.0741,14945.0
2017-01-24 10:15:00,80.11,80.13,79.95,79.98,7263.0,72.0741,72.0921,71.9301,71.9571,7263.0
2017-01-24 10:20:00,79.98,80.0,79.94,79.95,13356.0,71.9571,71.9751,71.9211,71.9301,13356.0
2017-01-24 10:25:00,79.94,80.02,79.94,79.99,5576.0,71.9211,71.9931,71.9211,71.9661,5576.0
2017-01-24 10:30:00,79.97,80.06,79.94,80.04,6889.0,71.9481,72.0291,71.9211,72.0111,6889.0
2017-01-24 10:35:00,80.04,80.07,79.94,80.07,8679.0,72.0111,72.0381,71.9211,72.0381,8679.0
2017-01-24 10:40:00,80.07,80.1,80.03,80.1,9975.0,72.0381,72.0651,72.0021,72.0651,9975.0
2017-01-24 10:45:00,80.12,80.18,80.12,80.13,6667.0,72.0831,72.1371,72.0831,72.0921,6667.0
2017-01-24 10:50:00,80.14,80.18,80.12,80.14,6532.0,72.1011,72.1371,72.0831,72.1011,6532.0
2017-01-24 10:55:00,80.14,80.19,80.09,80.09,9321.0,72.1011,72.1461,72.0561,72.0561,9321.0
2017-01-24 11:00:00,80.1,80.16,80.08,80.12,7170.0,72.0651,72.1191,72.0471,72.0831,7170.0
2017-01-24 11:05:00,80.14,80.17,80.08,80.13,9563.0,72.1011,72.1281,72.0471,72.0921,9563.0
2017-01-24 11:10:00,80.15,80.17,80.07,80.07,5263.0,72.1101,72.1281,72.0381,72.0381,5263.0
2017-01-24 11:15:00,80.09,80.19,80.07,80.18,16629.0,72.0561,72.1461,72.0381,72.1371,16629.0
2017-01-24 11:20:00,80.17,80.21,80.07,80.11,10814.0,72.1281,72.164,72.0381,72.0741,10814.0
2017-01-24 11:25:00,80.1,80.21,80.09,80.16,10970.0,72.0651,72.164,72.0561,72.1191,10970.0
2017-01-24 11:30:00,80.15,80.35,80.15,80.35,20044.0,72.1101,72.29,72.1101,72.29,20044.0
2017-01-24 11:35:00,80.37,80.46,80.35,80.4,17117.0,72.308,72.389,72.29,72.335,17117.0
2017-01-24 11:40:00,80.4,80.45,80.34,80.41,8041.0,72.335,72.38,72.281,72.344,8041.0
2017-01-24 11:45:00,80.41,80.5,80.34,80.49,19929.0,72.344,72.425,72.281,72.416,19929.0
2017-01-24 11:50:00,80.5,80.56,80.4,80.42,11452.0,72.425,72.4789,72.335,72.353,11452.0
2017-01-24 11:55:00,80.41,80.44,80.38,80.38,11107.0,72.344,72.371,72.317,72.317,11107.0
2017-01-24 12:00:00,80.39,80.4,80.33,80.36,6962.0,72.326,72.335,72.272,72.299,6962.0
2017-01-24 12:05:00,80.36,80.38,80.32,80.32,6122.0,72.299,72.317,72.263,72.263,6122.0
2017-01-24 12:10:00,80.31,80.39,80.29,80.36,11539.0,72.254,72.326,72.236,72.299,11539.0
2017-01-24 12:15:00,80.34,80.34,80.19,80.2,3900.0,72.281,72.281,72.1461,72.155,3900.0
2017-01-24 12:20:00,80.18,80.22,80.16,80.18,6278.0,72.1371,72.173,72.1191,72.1371,6278.0
2017-01-24 12:25:00,80.18,80.28,80.18,80.25,6524.0,72.1371,72.227,72.1371,72.2,6524.0
2017-01-24 12:30:00,80.22,80.3,80.22,80.27,5809.0,72.173,72.245,72.173,72.218,5809.0
2017-01-24 12:35:00,80.28,80.3,80.25,80.29,4423.0,72.227,72.245,72.2,72.236,4423.0
2017-01-24 12:40:00,80.29,80.32,80.27,80.31,4710.0,72.236,72.263,72.218,72.254,4710.0
2017-01-24 12:45:00,80.31,80.35,80.23,80.24,8337.0,72.254,72.29,72.182,72.191,8337.0
2017-01-24 12:50:00,80.25,80.37,80.24,80.37,7792.0,72.2,72.308,72.191,72.308,7792.0
2017-01-24 12:55:00,80.36,80.4,80.32,80.32,3882.0,72.299,72.335,72.263,72.263,3882.0
2017-01-24 13:00:00,80.33,80.37,80.32,80.37,2402.0,72.272,72.308,72.263,72.308,2402.0
2017-01-24 13:05:00,80.36,80.41,80.35,80.38,7076.0,72.299,72.344,72.29,72.317,7076.0
2017-01-24 13:10:00,80.38,80.43,80.36,80.39,4240.0,72.317,72.362,72.299,72.326,4240.0
2017-01-24 13:15:00,80.38,80.45,80.38,80.4,4905.0,72.317,72.38,72.317,72.335,4905.0
2017-01-24 13:20:00,80.43,80.45,80.38,80.41,3600.0,72.362,72.38,72.317,72.344,3600.0
2017-01-24 13:25:00,80.42,80.5,80.39,80.5,4950.0,72.353,72.425,72.326,72.425,4950.0
2017-01-24 13:30:00,80.5,80.57,80.46,80.57,5806.0,72.425,72.4879,72.389,72.4879,5806.0
2017-01-24 13:35:00,80.55,80.57,80.49,80.54,12085.0,72.4699,72.4879,72.416,72.4609,12085.0
2017-01-24 13:40:00,80.53,80.58,80.52,80.54,5875.0,72.4519,72.4969,72.4429,72.4609,5875.0
2017-01-24 13:45:00,80.54,80.63,80.53,80.63,3700.0,72.4609,72.5419,72.4519,72.5419,3700.0
2017-01-24 13:50:00,80.61,80.67,80.58,80.67,6103.0,72.5239,72.5779,72.4969,72.5779,6103.0
2017-01-24 13:55:00,80.67,80.67,80.57,80.57,7689.0,72.5779,72.5779,72.4879,72.4879,7689.0
2017-01-24 14:00:00,80.56,80.56,80.5,80.56,8266.0,72.4789,72.4789,72.425,72.4789,8266.0
2017-01-24 14:05:00,80.55,80.58,80.51,80.53,12126.0,72.4699,72.4969,72.434,72.4519,12126.0
2017-01-24 14:10:00,80.53,80.61,80.49,80.59,17628.0,72.4519,72.5239,72.416,72.5059,17628.0
2017-01-24 14:15:00,80.59,80.65,80.58,80.59,9770.0,72.5059,72.5599,72.4969,72.5059,9770.0
2017-01-24 14:20:00,80.59,80.62,80.57,80.58,8677.0,72.5059,72.5329,72.4879,72.4969,8677.0
2017-01-24 14:25:00,80.57,80.59,80.55,80.56,16375.0,72.4879,72.5059,72.4699,72.4789,16375.0
2017-01-24 14:30:00,80.56,80.61,80.56,80.6,10601.0,72.4789,72.5239,72.4789,72.5149,10601.0
2017-01-24 14:35:00,80.61,80.63,80.59,80.6,4702.0,72.5239,72.5419,72.5059,72.5149,4702.0
2017-01-24 14:40:00,80.6,80.64,80.6,80.63,6686.0,72.5149,72.5509,72.5149,72.5419,6686.0
2017-01-24 14:45:00,80.63,80.68,80.61,80.62,9682.0,72.5419,72.5869,72.5239,72.5329,9682.0
2017-01-24 14:50:00,80.61,80.62,80.58,80.6,8182.0,72.5239,72.5329,72.4969,72.5149,8182.0
2017-01-24 14:55:00,80.59,80.6,80.57,80.58,8529.0,72.5059,72.5149,72.4879,72.4969,8529.0
2017-01-24 15:00:00,80.58,80.67,80.58,80.65,14764.0,72.4969,72.5779,72.4969,72.5599,14764.0
2017-01-24 15:05:00,80.64,80.68,80.63,80.68,11888.0,72.5509,72.5869,72.5419,72.5869,11888.0
2017-01-24 15:10:00,80.69,80.71,80.68,80.69,11529.0,72.5959,72.6139,72.5869,72.5959,11529.0
2017-01-24 15:15:00,80.69,80.71,80.6,80.6,10478.0,72.5959,72.6139,72.5149,72.5149,10478.0
2017-01-24 15:20:00,80.6,80.64,80.59,80.64,12948.0,72.5149,72.5509,72.5059,72.5509,12948.0
2017-01-24 15:25:00,80.63,80.69,80.63,80.68,16155.0,72.5419,72.5959,72.5419,72.5869,16155.0
2017-01-24 15:30:00,80.68,80.69,80.65,80.68,21948.0,72.5869,72.5959,72.5599,72.5869,21948.0
2017-01-24 15:35:00,80.69,80.69,80.64,80.64,20404.0,72.5959,72.5959,72.5509,72.5509,20404.0
2017-01-24 15:40:00,80.65,80.74,80.62,80.74,24829.0,72.5599,72.6409,72.5329,72.6409,24829.0
2017-01-24 15:45:00,80.74,80.84,80.73,80.81,37920.0,72.6409,72.7309,72.6319,72.7039,37920.0
2017-01-24 15:50:00,80.8,80.81,80.77,80.79,38019.0,72.6949,72.7039,72.6679,72.6859,38019.0
2017-01-24 15:55:00,80.8,80.83,80.74,80.77,78267.0,72.6949,72.7219,72.6409,72.6679,78267.0
2017-01-25 09:30:00,81.05,81.48,81.02,81.25,52504.0,72.9198,73.3067,72.8928,73.0997,52504.0
2017-01-25 09:35:00,81.09,81.28,80.9,81.17,23236.0,72.9558,73.1267,72.7848,73.0277,23236.0
2017-01-25 09:40:00,81.14,81.15,80.99,81.0,14503.0,73.0008,73.0098,72.8658,72.8748,14503.0
2017-01-25 09:45:00,81.06,81.21,80.94,81.16,39948.0,72.9288,73.0637,72.8208,73.0188,39948.0
2017-01-25 09:50:00,81.16,81.39,81.13,81.24,38530.0,73.0188,73.2257,72.9918,73.0907,38530.0
2017-01-25 09:55:00,81.23,81.25,81.12,81.25,22210.0,73.0817,73.0997,72.9828,73.0997,22210.0
2017-01-25 10:00:00,81.31,81.39,81.24,81.29,16466.0,73.1537,73.2257,73.0907,73.1357,16466.0
2017-01-25 10:05:00,81.28,81.46,81.26,81.46,9878.0,73.1267,73.2887,73.1087,73.2887,9878.0
2017-01-25 10:10:00,81.45,81.47,81.36,81.46,23351.0,73.2797,73.2977,73.1987,73.2887,23351.0
2017-01-25 10:15:00,81.49,81.49,81.39,81.41,12950.0,73.3156,73.3156,73.2257,73.2437,12950.0
2017-01-25 10:20:00,81.39,81.53,81.36,81.52,8779.0,73.2257,73.3516,73.1987,73.3426,8779.0
2017-01-25 10:25:00,81.53,81.64,81.52,81.61,12623.0,73.3516,73.4506,73.3426,73.4236,12623.0
2017-01-25 10:30:00,81.61,81.61,81.47,81.5,12211.0,73.4236,73.4236,73.2977,73.3246,12211.0
2017-01-25 10:35:00,81.51,81.55,81.47,81.52,9853.0,73.3336,73.3696,73.2977,73.3426,9853.0
2017-01-25 10:40:00,81.51,81.54,81.44,81.45,9961.0,73.3336,73.3606,73.2707,73.2797,9961.0
2017-01-25 10:45:00,81.44,81.52,81.38,81.48,12885.0,73.2707,73.3426,73.2167,73.3067,12885.0
2017-01-25 10:50:00,81.47,81.53,81.44,81.53,15515.0,73.2977,73.3516,73.2707,73.3516,15515.0
2017-01-25 10:55:00,81.52,81.53,81.45,81.45,14494.0,73.3426,73.3516,73.2797,73.2797,14494.0
2017-01-25 11:00:00,81.44,81.59,81.43,81.57,15858.0,73.2707,73.4056,73.2617,73.3876,15858.0
2017-01-25 11:05:00,81.56,81.56,81.45,81.54,14933.0,73.3786,73.3786,73.2797,73.3606,14933.0
2017-01-25 11:10:00,81.56,81.64,81.55,81.61,15384.0,73.3786,73.4506,73.3696,73.4236,15384.0
2017-01-25 11:15:00,81.62,81.72,81.6,81.7,18636.0,73.4326,73.5226,73.4146,73.5046,18636.0
2017-01-25 11:20:00,81.68,81.7,81.55,81.63,13024.0,73.4866,73.5046,73.3696,73.4416,13024.0
2017-01-25 11:25:00,81.64,81.7,81.57,81.59,14552.0,73.4506,73.5046,73.3876,73.4056,14552.0
2017-01-25 11:30:00,81.62,81.65,81.58,81.6,13182.0,73.4326,73.4596,73.3966,73.4146,13182.0
2017-01-25 11:35:00,81.59,81.62,81.52,81.57,12951.0,73.4056,73.4326,73.3426,73.3876,12951.0
2017-01-25 11:40:00,81.58,81.59,81.47,81.47,7101.0,73.3966,73.4056,73.2977,73.2977,7101.0
2017-01-25 11:45:00,81.48,81.51,81.43,81.49,26576.0,73.3067,73.3336,73.2617,73.3156,26576.0
2017-01-25 11:50:00,81.5,81.51,81.43,81.48,18232.0,73.3246,73.3336,73.2617,73.3067,18232.0
2017-01-25 11:55:00,81.5,81.54,81.44,81.52,12801.0,73.3246,73.3606,73.2707,73.3426,12801.0
2017-01-25 12:00:00,81.54,81.57,81.47,81.48,9378.0,73.3606,73.3876,73.2977,73.3067,9378.0
2017-01-25 12:05:00,81.47,81.5,81.46,81.47,12942.0,73.2977,73.3246,73.2887,73.2977,12942.0
2017-01-25 12:10:00,81.48,81.53,81.46,81.53,8215.0,73.3067,73.3516,73.2887,73.3516,8215.0
2017-01-25 12:15:00,81.54,81.54,81.48,81.49,8570.0,73.3606,73.3606,73.3067,73.3156,8570.0
2017-01-25 12:20:00,81.51,81.52,81.44,81.48,9800.0,73.3336,73.3426,73.2707,73.3067,9800.0
2017-01-25 12:25:00,81.47,81.59,81.47,81.58,9335.0,73.2977,73.4056,73.2977,73.3966,9335.0
2017-01-25 12:30:00,81.59,81.63,81.56,81.61,13964.0,73.4056,73.4416,73.3786,73.4236,13964.0
2017-01-25 12:35:00,81.62,81.67,81.62,81.66,21437.0,73.4326,73.4776,73.4326,73.4686,21437.0
2017-01-25 12:40:00,81.67,81.67,81.63,81.64,8359.0,73.4776,73.4776,73.4416,73.4506,8359.0
2017-01-25 12:45:00,81.64,81.68,81.59,81.67,11496.0,73.4506,73.4866,73.4056,73.4776,11496.0
2017-01-25 12:50:00,81.67,81.72,81.66,81.71,15002.0,73.4776,73.5226,73.4686,73.5136,15002.0
2017-01-25 12:55:00,81.7,81.74,81.68,81.73,7457.0,73.5046,73.5406,73.4866,73.5316,7457.0
2017-01-25 13:00:00,81.73,81.75,81.65,81.7,16946.0,73.5316,73.5496,73.4596,73.5046,16946.0
2017-01-25 13:05:00,81.7,81.71,81.64,81.66,7566.0,73.5046,73.5136,73.4506,73.4686,7566.0
2017-01-25 13:10:00,81.67,81.71,81.67,81.7,6668.0,73.4776,73.5136,73.4776,73.5046,6668.0
2017-01-25 13:15:00,81.7,81.71,81.65,81.68,18214.0,73.5046,73.5136,73.4596,73.4866,18214.0
2017-01-25 13:20:00,81.68,81.72,81.68,81.69,16162.0,73.4866,73.5226,73.4866,73.4956,16162.0
2017-01-25 13:25:00,81.68,81.7,81.62,81.62,12382.0,73.4866,73.5046,73.4326,73.4326,12382.0
2017-01-25 13:30:00,81.62,81.7,81.62,81.68,8770.0,73.4326,73.5046,73.4326,73.4866,8770.0
2017-01-25 13:35:00,81.71,81.71,81.65,81.66,7900.0,73.5136,73.5136,73.4596,73.4686,7900.0
2017-01-25 13:40:00,81.67,81.71,81.66,81.69,8604.0,73.4776,73.5136,73.4686,73.4956,8604.0
2017-01-25 13:45:00,81.69,81.69,81.63,81.68,14775.0,73.4956,73.4956,73.4416,73.4866,14775.0
2017-01-25 13:50:00,81.65,81.71,81.65,81.65,7213.0,73.4596,73.5136,73.4596,73.4596,7213.0
2017-01-25 13:55:00,81.64,81.76,81.64,81.76,17241.0,73.4506,73.5586,73.4506,73.5586,17241.0
2017-01-25 14:00:00,81.73,81.76,81.7,81.7,12113.0,73.5316,73.5586,73.5046,73.5046,12113.0
2017-01-25 14:05:00,81.7,81.77,81.7,81.75,19183.0,73.5046,73.5676,73.5046,73.5496,19183.0
2017-01-25 14:10:00,81.75,81.79,81.74,81.79,15856.0,73.5496,73.5856,73.5406,73.5856,15856.0
2017-01-25 14:15:00,81.77,81.86,81.77,81.86,37174.0,73.5676,73.6485,73.5676,73.6485,37174.0
2017-01-25 14:20:00,81.86,81.87,81.81,81.83,10940.0,73.6485,73.6575,73.6035,73.6215,10940.0
2017-01-25 14:25:00,81.83,81.87,81.83,81.87,11750.0,73.6215,73.6575,73.6215,73.6575,11750.0
2017-01-25 14:30:00,81.87,81.88,81.83,81.85,16463.0,73.6575,73.6665,73.6215,73.6395,16463.0
2017-01-25 14:35:00,81.86,81.87,81.83,81.86,14080.0,73.6485,73.6575,73.6215,73.6485,14080.0
2017-01-25 14:40:00,81.87,81.88,81.81,81.82,11813.0,73.6575,73.6665,73.6035,73.6125,11813.0
2017-01-25 14:45:00,81.82,81.84,81.79,81.82,18422.0,73.6125,73.6305,73.5856,73.6125,18422.0
2017-01-25 14:50:00,81.82,81.86,81.81,81.85,13598.0,73.6125,73.6485,73.6035,73.6395,13598.0
2017-01-25 14:55:00,81.86,81.86,81.82,81.85,21501.0,73.6485,73.6485,73.6125,73.6395,21501.0
2017-01-25 15:00:00,81.84,81.88,81.83,81.84,21039.0,73.6305,73.6665,73.6215,73.6305,21039.0
2017-01-25 15:05:00,81.85,81.86,81.73,81.75,22631.0,73.6395,73.6485,73.5316,73.5496,22631.0
2017-01-25 15:10:00,81.75,81.84,81.68,81.83,59504.0,73.5496,73.6305,73.4866,73.6215,59504.0
2017-01-25 15:15:00,81.83,81.85,81.67,81.67,68050.0,73.6215,73.6395,73.4776,73.4776,68050.0
2017-01-25 15:20:00,81.67,81.74,81.65,81.66,50801.0,73.4776,73.5406,73.4596,73.4686,50801.0
2017-01-25 15:25:00,81.68,81.85,81.67,81.85,20792.0,73.4866,73.6395,73.4776,73.6395,20792.0
2017-01-25 15:30:00,81.84,81.86,81.82,81.86,28331.0,73.6305,73.6485,73.6125,73.6485,28331.0
2017-01-25 15:35:00,81.86,81.87,81.76,81.87,34335.0,73.6485,73.6575,73.5586,73.6575,34335.0
2017-01-25 15:40:00,81.88,81.94,81.85,81.92,40699.0,73.6665,73.7205,73.6395,73.7025,40699.0
2017-01-25 15:45:00,81.93,81.95,81.89,81.89,65688.0,73.7115,73.7295,73.6755,73.6755,65688.0
2017-01-25 15:50:00,81.89,81.92,81.87,81.92,60166.0,73.6755,73.7025,73.6575,73.7025,60166.0
2017-01-25 15:55:00,81.92,82.06,81.9,82.01,165201.0,73.7025,73.8285,73.6845,73.7835,165201.0
2017-01-26 09:30:00,82.21,83.14,81.93,82.82,107820.0,73.9634,74.8001,73.7115,74.5122,107820.0
2017-01-26 09:35:00,82.9,82.95,82.55,82.59,47824.0,74.5842,74.6292,74.2693,74.3053,47824.0
2017-01-26 09:40:00,82.57,82.94,82.54,82.93,40904.0,74.2873,74.6202,74.2603,74.6112,40904.0
2017-01-26 09:45:00,82.93,83.33,82.87,83.12,121233.0,74.6112,74.9711,74.5572,74.7821,121233.0
2017-01-26 09:50:00,83.11,83.33,83.02,83.31,77743.0,74.7731,74.9711,74.6922,74.9531,77743.0
2017-01-26 09:55:00,83.28,83.28,82.78,82.78,33558.0,74.9261,74.9261,74.4762,74.4762,33558.0
2017-01-26 10:00:00,82.78,82.92,82.72,82.75,76519.0,74.4762,74.6022,74.4223,74.4493,76519.0
2017-01-26 10:05:00,82.77,82.77,82.5,82.62,49641.0,74.4672,74.4672,74.2243,74.3323,49641.0
2017-01-26 10:10:00,82.63,82.7,82.43,82.55,50933.0,74.3413,74.4043,74.1614,74.2693,50933.0
2017-01-26 10:15:00,82.53,82.7,82.48,82.62,54436.0,74.2513,74.4043,74.2063,74.3323,54436.0
2017-01-26 10:20:00,82.6,82.6,82.43,82.46,31363.0,74.3143,74.3143,74.1614,74.1883,31363.0
2017-01-26 10:25:00,82.48,82.53,82.44,82.5,21136.0,74.2063,74.2513,74.1704,74.2243,21136.0
2017-01-26 10:30:00,82.49,82.56,82.48,82.55,22064.0,74.2153,74.2783,74.2063,74.2693,22064.0
2017-01-26 10:35:00,82.54,82.65,82.53,82.54,18704.0,74.2603,74.3593,74.2513,74.2603,18704.0
2017-01-26 10:40:00,82.53,82.69,82.5,82.64,63993.0,74.2513,74.3953,74.2243,74.3503,63993.0
2017-01-26 10:45:00,82.65,82.66,82.28,82.33,14656.0,74.3593,74.3683,74.0264,74.0714,14656.0
2017-01-26 10:50:00,82.33,82.43,82.32,82.42,19664.0,74.0714,74.1614,74.0624,74.1524,19664.0
2017-01-26 10:55:00,82.44,82.54,82.28,82.54,17172.0,74.1704,74.2603,74.0264,74.2603,17172.0
2017-01-26 11:00:00,82.53,82.54,82.43,82.44,21309.0,74.2513,74.2603,74.1614,74.1704,21309.0
2017-01-26 11:05:00,82.44,82.51,82.34,82.48,22380.0,74.1704,74.2333,74.0804,74.2063,22380.0
2017-01-26 11:10:00,82.5,82.51,82.4,82.5,15100.0,74.2243,74.2333,74.1344,74.2243,15100.0
2017-01-26 11:15:00,82.48,82.48,82.35,82.36,17460.0,74.2063,74.2063,74.0894,74.0984,17460.0
2017-01-26 11:20:00,82.38,82.51,82.32,82.51,17275.0,74.1164,74.2333,74.0624,74.2333,17275.0
2017-01-26 11:25:00,82.53,82.54,82.47,82.51,20641.0,74.2513,74.2603,74.1973,74.2333,20641.0
2017-01-26 11:30:00,82.51,82.63,82.5,82.51,23172.0,74.2333,74.3413,74.2243,74.2333,23172.0
2017-01-26 11:35:00,82.5,82.6,82.47,82.56,14453.0,74.2243,74.3143,74.1973,74.2783,14453.0
2017-01-26 11:40:00,82.56,82.64,82.46,82.48,17182.0,74.2783,74.3503,74.1883,74.2063,17182.0
2017-01-26 11:45:00,82.47,82.58,82.44,82.58,10622.0,74.1973,74.2963,74.1704,74.2963,10622.0
2017-01-26 11:50:00,82.58,82.58,82.42,82.45,37094.0,74.2963,74.2963,74.1524,74.1793,37094.0
2017-01-26 11:55:00,82.43,82.58,82.43,82.5,17240.0,74.1614,74.2963,74.1614,74.2243,17240.0
2017-01-26 12:00:00,82.51,82.54,82.47,82.49,21909.0,74.2333,74.2603,74.1973,74.2153,21909.0
2017-01-26 12:05:00,82.49,82.55,82.41,82.51,17428.0,74.2153,74.2693,74.1434,74.2333,17428.0
2017-01-26 12:10:00,82.51,82.52,82.45,82.49,28053.0,74.2333,74.2423,74.1793,74.2153,28053.0
2017-01-26 12:15:00,82.51,82.53,82.42,82.44,12381.0,74.2333,74.2513,74.1524,74.1704,12381.0
2017-01-26 12:20:00,82.44,82.5,82.3,82.42,46614.0,74.1704,74.2243,74.0444,74.1524,46614.0
2017-01-26 12:25:00,82.4,82.43,82.34,82.34,20816.0,74.1344,74.1614,74.0804,74.0804,20816.0
2017-01-26 12:30:00,82.34,82.34,82.25,82.26,26237.0,74.0804,74.0804,73.9994,74.0084,26237.0
2017-01-26 12:35:00,82.26,82.26,82.16,82.24,15472.0,74.0084,74.0084,73.9184,73.9904,15472.0
2017-01-26 12:40:00,82.25,82.25,82.14,82.18,22311.0,73.9994,73.9994,73.9004,73.9364,22311.0
2017-01-26 12:45:00,82.19,82.21,82.15,82.18,23211.0,73.9454,73.9634,73.9094,73.9364,23211.0
2017-01-26 12:50:00,82.18,82.18,81.99,82.0,55387.0,73.9364,73.9364,73.7655,73.7745,55387.0
2017-01-26 12:55:00,82.01,82.03,81.8,81.81,34673.0,73.7835,73.8015,73.5946,73.6035,34673.0
2017-01-26 13:00:00,81.81,81.83,81.75,81.8,31387.0,73.6035,73.6215,73.5496,73.5946,31387.0
2017-01-26 13:05:00,81.8,81.81,81.66,81.68,32692.0,73.5946,73.6035,73.4686,73.4866,32692.0
2017-01-26 13:10:00,81.69,81.91,81.69,81.91,7480.0,73.4956,73.6935,73.4956,73.6935,7480.0
2017-01-26 13:15:00,81.9,81.93,81.78,81.81,43485.0,73.6845,73.7115,73.5766,73.6035,43485.0
2017-01-26 13:20:00,81.81,81.82,81.72,81.81,8904.0,73.6035,73.6125,73.5226,73.6035,8904.0
2017-01-26 13:25:00,81.82,81.87,81.82,81.84,16655.0,73.6125,73.6575,73.6125,73.6305,16655.0
2017-01-26 13:30:00,81.87,81.99,81.82,81.97,6013.0,73.6575,73.7655,73.6125,73.7475,6013.0
2017-01-26 13:35:00,82.0,82.03,81.88,81.92,14814.0,73.7745,73.8015,73.6665,73.7025,14814.0
2017-01-26 13:40:00,81.93,82.04,81.92,81.98,8249.0,73.7115,73.8105,73.7025,73.7565,8249.0
2017-01-26 13:45:00,81.96,82.0,81.91,81.99,15917.0,73.7385,73.7745,73.6935,73.7655,15917.0
2017-01-26 13:50:00,81.99,82.01,81.89,81.94,25658.0,73.7655,73.7835,73.6755,73.7205,25658.0
2017-01-26 13:55:00,81.96,82.02,81.94,81.99,41281.0,73.7385,73.7925,73.7205,73.7655,41281.0
2017-01-26 14:00:00,81.99,81.99,81.92,81.98,14426.0,73.7655,73.7655,73.7025,73.7565,14426.0
2017-01-26 14:05:00,81.97,82.0,81.95,81.99,14158.0,73.7475,73.7745,73.7295,73.7655,14158.0
2017-01-26 14:10:00,82.0,82.0,81.92,81.95,16232.0,73.7745,73.7745,73.7025,73.7295,16232.0
2017-01-26 14:15:00,81.94,82.0,81.93,81.99,17982.0,73.7205,73.7745,73.7115,73.7655,17982.0
2017-01-26 14:20:00,81.99,82.01,81.94,82.0,17063.0,73.7655,73.7835,73.7205,73.7745,17063.0
2017-01-26 14:25:00,82.0,82.1,82.0,82.07,34746.0,73.7745,73.8645,73.7745,73.8375,34746.0
2017-01-26 14:30:00,82.06,82.12,82.05,82.06,22590.0,73.8285,73.8825,73.8195,73.8285,22590.0
2017-01-26 14:35:00,82.07,82.11,82.03,82.06,29868.0,73.8375,73.8735,73.8015,73.8285,29868.0
2017-01-26 14:40:00,82.05,82.07,81.99,82.01,28819.0,73.8195,73.8375,73.7655,73.7835,28819.0
2017-01-26 14:45:00,82.0,82.08,81.99,82.06,21455.0,73.7745,73.8465,73.7655,73.8285,21455.0
2017-01-26 14:50:00,82.07,82.07,81.99,82.01,19766.0,73.8375,73.8375,73.7655,73.7835,19766.0
2017-01-26 14:55:00,82.0,82.01,81.92,81.96,17592.0,73.7745,73.7835,73.7025,73.7385,17592.0
2017-01-26 15:00:00,81.97,81.99,81.92,81.92,23153.0,73.7475,73.7655,73.7025,73.7025,23153.0
2017-01-26 15:05:00,81.91,81.91,81.78,81.82,23133.0,73.6935,73.6935,73.5766,73.6125,23133.0
2017-01-26 15:10:00,81.82,81.83,81.64,81.75,52568.0,73.6125,73.6215,73.4506,73.5496,52568.0
2017-01-26 15:15:00,81.76,81.86,81.75,81.85,33406.0,73.5586,73.6485,73.5496,73.6395,33406.0
2017-01-26 15:20:00,81.85,81.95,81.84,81.95,15123.0,73.6395,73.7295,73.6305,73.7295,15123.0
2017-01-26 15:25:00,81.95,81.97,81.86,81.87,15381.0,73.7295,73.7475,73.6485,73.6575,15381.0
2017-01-26 15:30:00,81.88,81.91,81.84,81.85,33984.0,73.6665,73.6935,73.6305,73.6395,33984.0
2017-01-26 15:35:00,81.84,81.88,81.78,81.8,25870.0,73.6305,73.6665,73.5766,73.5946,25870.0
2017-01-26 15:40:00,81.8,81.83,81.75,81.83,30921.0,73.5946,73.6215,73.5496,73.6215,30921.0
2017-01-26 15:45:00,81.83,81.92,81.83,81.89,41619.0,73.6215,73.7025,73.6215,73.6755,41619.0
2017-01-26 15:50:00,81.9,82.02,81.9,82.0,68698.0,73.6845,73.7925,73.6845,73.7745,68698.0
2017-01-26 15:55:00,82.01,82.03,81.96,81.97,104463.0,73.7835,73.8015,73.7385,73.7475,104463.0
2017-01-27 09:30:00,81.58,81.74,81.13,81.48,49347.0,73.3966,73.5406,72.9918,73.3067,49347.0
2017-01-27 09:35:00,81.43,81.78,81.32,81.42,35376.0,73.2617,73.5766,73.1627,73.2527,35376.0
2017-01-27 09:40:00,81.48,81.78,81.48,81.69,15502.0,73.3067,73.5766,73.3067,73.4956,15502.0
2017-01-27 09:45:00,81.64,81.77,81.53,81.67,10098.0,73.4506,73.5676,73.3516,73.4776,10098.0
2017-01-27 09:50:00,81.67,81.71,81.56,81.58,10910.0,73.4776,73.5136,73.3786,73.3966,10910.0
2017-01-27 09:55:00,81.53,81.53,81.38,81.42,13611.0,73.3516,73.3516,73.2167,73.2527,13611.0
2017-01-27 10:00:00,81.35,81.47,81.32,81.32,11686.0,73.1897,73.2977,73.1627,73.1627,11686.0
2017-01-27 10:05:00,81.29,81.36,81.25,81.33,14091.0,73.1357,73.1987,73.0997,73.1717,14091.0
2017-01-27 10:10:00,81.32,81.45,81.28,81.38,15474.0,73.1627,73.2797,73.1267,73.2167,15474.0
2017-01-27 10:15:00,81.38,81.41,81.3,81.31,10343.0,73.2167,73.2437,73.1447,73.1537,10343.0
2017-01-27 10:20:00,81.29,81.33,81.26,81.31,9289.0,73.1357,73.1717,73.1087,73.1537,9289.0
2017-01-27 10:25:00,81.31,81.31,81.21,81.31,16087.0,73.1537,73.1537,73.0637,73.1537,16087.0
2017-01-27 10:30:00,81.32,81.33,81.19,81.2,26273.0,73.1627,73.1717,73.0457,73.0547,26273.0
2017-01-27 10:35:00,81.2,81.27,81.16,81.22,28280.0,73.0547,73.1177,73.0188,73.0727,28280.0
2017-01-27 10:40:00,81.23,81.26,81.16,81.2,9505.0,73.0817,73.1087,73.0188,73.0547,9505.0
2017-01-27 10:45:00,81.2,81.2,81.15,81.17,9193.0,73.0547,73.0547,73.0098,73.0277,9193.0
2017-01-27 10:50:00,81.16,81.2,81.12,81.15,11804.0,73.0188,73.0547,72.9828,73.0098,11804.0
2017-01-27 10:55:00,81.15,81.18,81.09,81.09,13398.0,73.0098,73.0367,72.9558,72.9558,13398.0
2017-01-27 11:00:00,81.11,81.11,81.03,81.03,9263.0,72.9738,72.9738,72.9018,72.9018,9263.0
2017-01-27 11:05:00,81.03,81.05,80.9,80.9,11373.0,72.9018,72.9198,72.7848,72.7848,11373.0
2017-01-27 11:10:00,80.91,80.92,80.77,80.83,28151.0,72.7938,72.8028,72.6679,72.7219,28151.0
2017-01-27 11:15:00,80.82,81.12,80.8,81.0,15853.0,72.7129,72.9828,72.6949,72.8748,15853.0
2017-01-27 11:20:00,81.05,81.07,80.97,81.0,14455.0,72.9198,72.9378,72.8478,72.8748,14455.0
2017-01-27 11:25:00,80.99,81.05,80.9,80.94,12795.0,72.8658,72.9198,72.7848,72.8208,12795.0
2017-01-27 11:30:00,80.95,81.04,80.95,81.03,5893.0,72.8298,72.9108,72.8298,72.9018,5893.0
2017-01-27 11:35:00,81.04,81.06,80.89,80.89,5011.0,72.9108,72.9288,72.7758,72.7758,5011.0
2017-01-27 11:40:00,80.9,80.95,80.89,80.92,7501.0,72.7848,72.8298,72.7758,72.8028,7501.0
2017-01-27 11:45:00,80.92,80.96,80.82,80.87,5007.0,72.8028,72.8388,72.7129,72.7578,5007.0
2017-01-27 11:50:00,80.87,80.87,80.82,80.86,6432.0,72.7578,72.7578,72.7129,72.7488,6432.0
2017-01-27 11:55:00,80.83,80.88,80.81,80.86,8455.0,72.7219,72.7668,72.7039,72.7488,8455.0
2017-01-27 12:00:00,80.84,80.94,80.84,80.91,8271.0,72.7309,72.8208,72.7309,72.7938,8271.0
2017-01-27 12:05:00,80.91,80.97,80.87,80.87,5873.0,72.7938,72.8478,72.7578,72.7578,5873.0
2017-01-27 12:10:00,80.86,80.89,80.84,80.88,7821.0,72.7488,72.7758,72.7309,72.7668,7821.0
2017-01-27 12:15:00,80.87,80.92,80.86,80.91,11929.0,72.7578,72.8028,72.7488,72.7938,11929.0
2017-01-27 12:20:00,80.92,81.01,80.92,81.01,9537.0,72.8028,72.8838,72.8028,72.8838,9537.0
2017-01-27 12:25:00,81.0,81.0,80.92,80.95,7772.0,72.8748,72.8748,72.8028,72.8298,7772.0
2017-01-27 12:30:00,80.95,80.95,80.86,80.93,4545.0,72.8298,72.8298,72.7488,72.8118,4545.0
2017-01-27 12:35:00,80.9,80.93,80.88,80.91,5949.0,72.7848,72.8118,72.7668,72.7938,5949.0
2017-01-27 12:40:00,80.91,80.92,80.82,80.82,3684.0,72.7938,72.8028,72.7129,72.7129,3684.0
2017-01-27 12:45:00,80.83,80.83,80.78,80.79,12267.0,72.7219,72.7219,72.6769,72.6859,12267.0
2017-01-27 12:50:00,80.79,80.92,80.77,80.86,13261.0,72.6859,72.8028,72.6679,72.7488,13261.0
2017-01-27 12:55:00,80.86,80.88,80.8,80.8,11338.0,72.7488,72.7668,72.6949,72.6949,11338.0
2017-01-27 13:00:00,80.82,80.88,80.75,80.75,9008.0,72.7129,72.7668,72.6499,72.6499,9008.0
2017-01-27 13:05:00,80.74,80.78,80.69,80.69,6869.0,72.6409,72.6769,72.5959,72.5959,6869.0
2017-01-27 13:10:00,80.7,80.79,80.69,80.74,9950.0,72.6049,72.6859,72.5959,72.6409,9950.0
2017-01-27 13:15:00,80.75,80.8,80.73,80.73,6633.0,72.6499,72.6949,72.6319,72.6319,6633.0
2017-01-27 13:20:00,80.73,80.85,80.73,80.85,7073.0,72.6319,72.7398,72.6319,72.7398,7073.0
2017-01-27 13:25:00,80.87,80.89,80.81,80.81,4534.0,72.7578,72.7758,72.7039,72.7039,4534.0
2017-01-27 13:30:00,80.84,80.88,80.81,80.87,4824.0,72.7309,72.7668,72.7039,72.7578,4824.0
2017-01-27 13:35:00,80.86,80.86,80.79,80.83,5888.0,72.7488,72.7488,72.6859,72.7219,5888.0
2017-01-27 13:40:00,80.84,80.94,80.83,80.94,6053.0,72.7309,72.8208,72.7219,72.8208,6053.0
2017-01-27 13:45:00,80.93,81.0,80.92,80.95,6672.0,72.8118,72.8748,72.8028,72.8298,6672.0
2017-01-27 13:50:00,80.95,80.98,80.91,80.91,3226.0,72.8298,72.8568,72.7938,72.7938,3226.0
2017-01-27 13:55:00,80.91,80.99,80.91,80.99,6288.0,72.7938,72.8658,72.7938,72.8658,6288.0
2017-01-27 14:00:00,81.01,81.07,80.98,81.07,4103.0,72.8838,72.9378,72.8568,72.9378,4103.0
2017-01-27 14:05:00,81.07,81.12,81.07,81.07,3704.0,72.9378,72.9828,72.9378,72.9378,3704.0
2017-01-27 14:10:00,81.06,81.1,81.02,81.09,5503.0,72.9288,72.9648,72.8928,72.9558,5503.0
2017-01-27 14:15:00,81.09,81.09,81.04,81.06,4846.0,72.9558,72.9558,72.9108,72.9288,4846.0
2017-01-27 14:20:00,81.07,81.12,80.99,81.12,6175.0,72.9378,72.9828,72.8658,72.9828,6175.0
2017-01-27 14:25:00,81.14,81.15,81.11,81.15,5355.0,73.0008,73.0098,72.9738,73.0098,5355.0
2017-01-27 14:30:00,81.15,81.17,81.15,81.17,3800.0,73.0098,73.0277,73.0098,73.0277,3800.0
2017-01-27 14:35:00,81.18,81.19,81.13,81.13,6366.0,73.0367,73.0457,72.9918,72.9918,6366.0
2017-01-27 14:40:00,81.12,81.17,81.1,81.13,8896.0,72.9828,73.0277,72.9648,72.9918,8896.0
2017-01-27 14:45:00,81.15,81.18,81.15,81.16,5238.0,73.0098,73.0367,73.0098,73.0188,5238.0
2017-01-27 14:50:00,81.16,81.17,81.14,81.17,3563.0,73.0188,73.0277,73.0008,73.0277,3563.0
2017-01-27 14:55:00,81.15,81.16,81.1,81.1,7488.0,73.0098,73.0188,72.9648,72.9648,7488.0
2017-01-27 15:00:00,81.12,81.16,81.08,81.08,17018.0,72.9828,73.0188,72.9468,72.9468,17018.0
2017-01-27 15:05:00,81.07,81.08,81.0,81.0,7931.0,72.9378,72.9468,72.8748,72.8748,7931.0
2017-01-27 15:10:00,81.0,81.02,80.92,80.92,15269.0,72.8748,72.8928,72.8028,72.8028,15269.0
2017-01-27 15:15:00,80.94,80.98,80.91,80.95,12255.0,72.8208,72.8568,72.7938,72.8298,12255.0
2017-01-27 15:20:00,80.95,80.99,80.93,80.93,7992.0,72.8298,72.8658,72.8118,72.8118,7992.0
2017-01-27 15:25:00,80.95,80.96,80.83,80.84,16872.0,72.8298,72.8388,72.7219,72.7309,16872.0
2017-01-27 15:30:00,80.84,80.9,80.83,80.89,16477.0,72.7309,72.7848,72.7219,72.7758,16477.0
2017-01-27 15:35:00,80.88,80.99,80.88,80.95,18283.0,72.7668,72.8658,72.7668,72.8298,18283.0
2017-01-27 15:40:00,80.95,80.95,80.92,80.92,16396.0,72.8298,72.8298,72.8028,72.8028,16396.0
2017-01-27 15:45:00,80.92,80.93,80.89,80.9,41959.0,72.8028,72.8118,72.7758,72.7848,41959.0
2017-01-27 15:50:00,80.91,80.95,80.9,80.95,41043.0,72.7938,72.8298,72.7848,72.8298,41043.0
2017-01-27 15:55:00,80.95,81.0,80.95,80.97,42786.0,72.8298,72.8748,72.8298,72.8478,42786.0
2017-01-30 09:30:00,81.11,81.11,80.43,80.43,32571.0,72.9738,72.9738,72.362,72.362,32571.0
2017-01-30 09:35:00,80.55,80.63,80.42,80.45,18484.0,72.4699,72.5419,72.353,72.38,18484.0
2017-01-30 09:40:00,80.42,80.42,80.19,80.24,22963.0,72.353,72.353,72.1461,72.191,22963.0
2017-01-30 09:45:00,80.21,80.33,80.16,80.33,11466.0,72.164,72.272,72.1191,72.272,11466.0
2017-01-30 09:50:00,80.29,80.36,80.19,80.3,4390.0,72.236,72.299,72.1461,72.245,4390.0
2017-01-30 09:55:00,80.29,80.57,80.25,80.47,5608.0,72.236,72.4879,72.2,72.398,5608.0
2017-01-30 10:00:00,80.44,80.51,80.34,80.34,11110.0,72.371,72.434,72.281,72.281,11110.0
2017-01-30 10:05:00,80.34,80.38,80.26,80.28,9939.0,72.281,72.317,72.209,72.227,9939.0
2017-01-30 10:10:00,80.28,80.3,80.14,80.19,15837.0,72.227,72.245,72.1011,72.1461,15837.0
2017-01-30 10:15:00,80.19,80.29,80.19,80.25,10550.0,72.1461,72.236,72.1461,72.2,10550.0
2017-01-30 10:20:00,80.22,80.25,80.15,80.21,3726.0,72.173,72.2,72.1101,72.164,3726.0
2017-01-30 10:25:00,80.19,80.3,80.18,80.25,8308.0,72.1461,72.245,72.1371,72.2,8308.0
2017-01-30 10:30:00,80.24,80.33,80.2,80.32,6701.0,72.191,72.272,72.155,72.263,6701.0
2017-01-30 10:35:00,80.31,80.38,80.24,80.31,14821.0,72.254,72.317,72.191,72.254,14821.0
2017-01-30 10:40:00,80.3,80.4,80.29,80.38,12965.0,72.245,72.335,72.236,72.317,12965.0
2017-01-30 10:45:00,80.36,80.36,80.26,80.26,7308.0,72.299,72.299,72.209,72.209,7308.0
2017-01-30 10:50:00,80.29,80.35,80.26,80.33,6383.0,72.236,72.29,72.209,72.272,6383.0
2017-01-30 10:55:00,80.3,80.34,80.27,80.28,11765.0,72.245,72.281,72.218,72.227,11765.0
2017-01-30 11:00:00,80.27,80.38,80.27,80.38,5200.0,72.218,72.317,72.218,72.317,5200.0
2017-01-30 11:05:00,80.34,80.39,80.3,80.38,8591.0,72.281,72.326,72.245,72.317,8591.0
2017-01-30 11:10:00,80.37,80.48,80.37,80.4,10376.0,72.308,72.407,72.308,72.335,10376.0
2017-01-30 11:15:00,80.38,80.5,80.36,80.5,9503.0,72.317,72.425,72.299,72.425,9503.0
2017-01-30 11:20:00,80.5,80.63,80.49,80.52,14557.0,72.425,72.5419,72.416,72.4429,14557.0
2017-01-30 11:25:00,80.53,80.62,80.5,80.5,7808.0,72.4519,72.5329,72.425,72.425,7808.0
2017-01-30 11:30:00,80.5,80.52,80.47,80.5,7427.0,72.425,72.4429,72.398,72.425,7427.0
2017-01-30 11:35:00,80.51,80.55,80.44,80.48,9123.0,72.434,72.4699,72.371,72.407,9123.0
2017-01-30 11:40:00,80.51,80.51,80.42,80.47,7691.0,72.434,72.434,72.353,72.398,7691.0
2017-01-30 11:45:00,80.47,80.52,80.43,80.44,10918.0,72.398,72.4429,72.362,72.371,10918.0
2017-01-30 11:50:00,80.45,80.52,80.45,80.52,10076.0,72.38,72.4429,72.38,72.4429,10076.0
2017-01-30 11:55:00,80.51,80.57,80.49,80.57,7643.0,72.434,72.4879,72.416,72.4879,7643.0
2017-01-30 12:00:00,80.57,80.58,80.55,80.55,5170.0,72.4879,72.4969,72.4699,72.4699,5170.0
2017-01-30 12:05:00,80.56,80.59,80.54,80.55,7937.0,72.4789,72.5059,72.4609,72.4699,7937.0
2017-01-30 12:10:00,80.54,80.54,80.45,80.5,10531.0,72.4609,72.4609,72.38,72.425,10531.0
2017-01-30 12:15:00,80.5,80.51,80.36,80.44,26099.0,72.425,72.434,72.299,72.371,26099.0
2017-01-30 12:20:00,80.44,80.46,80.35,80.37,13670.0,72.371,72.389,72.29,72.308,13670.0
2017-01-30 12:25:00,80.39,80.41,80.31,80.31,5424.0,72.326,72.344,72.254,72.254,5424.0
2017-01-30 12:30:00,80.31,80.32,80.24,80.27,14309.0,72.254,72.263,72.191,72.218,14309.0
2017-01-30 12:35:00,80.27,80.3,80.26,80.29,9821.0,72.218,72.245,72.209,72.236,9821.0
2017-01-30 12:40:00,80.29,80.31,80.27,80.31,7765.0,72.236,72.254,72.218,72.254,7765.0
2017-01-30 12:45:00,80.29,80.35,80.28,80.31,6564.0,72.236,72.29,72.227,72.254,6564.0
2017-01-30 12:50:00,80.29,80.32,80.26,80.27,7324.0,72.236,72.263,72.209,72.218,7324.0
2017-01-30 12:55:00,80.25,80.31,80.23,80.3,6096.0,72.2,72.254,72.182,72.245,6096.0
2017-01-30 13:00:00,80.3,80.33,80.25,80.25,8057.0,72.245,72.272,72.2,72.2,8057.0
2017-01-30 13:05:00,80.25,80.27,80.22,80.23,9603.0,72.2,72.218,72.173,72.182,9603.0
2017-01-30 13:10:00,80.23,80.24,80.2,80.2,9657.0,72.182,72.191,72.155,72.155,9657.0
2017-01-30 13:15:00,80.2,80.2,80.13,80.15,6794.0,72.155,72.155,72.0921,72.1101,6794.0
2017-01-30 13:20:00,80.14,80.19,80.14,80.14,10972.0,72.1011,72.1461,72.1011,72.1011,10972.0
2017-01-30 13:25:00,80.13,80.24,80.11,80.24,13860.0,72.0921,72.191,72.0741,72.191,13860.0
2017-01-30 13:30:00,80.24,80.27,80.24,80.27,13741.0,72.191,72.218,72.191,72.218,13741.0
2017-01-30 13:35:00,80.26,80.29,80.25,80.28,19275.0,72.209,72.236,72.2,72.227,19275.0
2017-01-30 13:40:00,80.28,80.29,80.23,80.24,22708.0,72.227,72.236,72.182,72.191,22708.0
2017-01-30 13:45:00,80.25,80.28,80.24,80.28,16672.0,72.2,72.227,72.191,72.227,16672.0
2017-01-30 13:50:00,80.26,80.31,80.23,80.28,19684.0,72.209,72.254,72.182,72.227,19684.0
2017-01-30 13:55:00,80.29,80.29,80.25,80.27,10775.0,72.236,72.236,72.2,72.218,10775.0
2017-01-30 14:00:00,80.27,80.32,80.25,80.28,23119.0,72.218,72.263,72.2,72.227,23119.0
2017-01-30 14:05:00,80.27,80.42,80.27,80.4,17490.0,72.218,72.353,72.218,72.335,17490.0
2017-01-30 14:10:00,80.41,80.45,80.4,80.4,11955.0,72.344,72.38,72.335,72.335,11955.0
2017-01-30 14:15:00,80.4,80.41,80.26,80.35,43905.0,72.335,72.344,72.209,72.29,43905.0
2017-01-30 14:20:00,80.36,80.44,80.35,80.43,16941.0,72.299,72.371,72.29,72.362,16941.0
2017-01-30 14:25:00,80.43,80.59,80.35,80.56,29709.0,72.362,72.5059,72.29,72.4789,29709.0
2017-01-30 14:30:00,80.55,80.68,80.55,80.65,13341.0,72.4699,72.5869,72.4699,72.5599,13341.0
2017-01-30 14:35:00,80.65,80.76,80.64,80.75,64482.0,72.5599,72.6589,72.5509,72.6499,64482.0
2017-01-30 14:40:00,80.76,80.82,80.74,80.75,19760.0,72.6589,72.7129,72.6409,72.6499,19760.0
2017-01-30 14:45:00,80.75,80.82,80.71,80.79,28661.0,72.6499,72.7129,72.6139,72.6859,28661.0
2017-01-30 14:50:00,80.78,80.79,80.75,80.78,8529.0,72.6769,72.6859,72.6499,72.6769,8529.0
2017-01-30 14:55:00,80.78,80.8,80.75,80.8,11479.0,72.6769,72.6949,72.6499,72.6949,11479.0
2017-01-30 15:00:00,80.79,81.02,80.78,81.0,53599.0,72.6859,72.8928,72.6769,72.8748,53599.0
2017-01-30 15:05:00,81.01,81.05,80.91,80.97,87878.0,72.8838,72.9198,72.7938,72.8478,87878.0
2017-01-30 15:10:00,80.97,80.97,80.85,80.89,20244.0,72.8478,72.8478,72.7398,72.7758,20244.0
2017-01-30 15:15:00,80.89,80.9,80.8,80.86,22985.0,72.7758,72.7848,72.6949,72.7488,22985.0
2017-01-30 15:20:00,80.88,80.89,80.8,80.85,40565.0,72.7668,72.7758,72.6949,72.7398,40565.0
2017-01-30 15:25:00,80.86,80.9,80.86,80.88,16446.0,72.7488,72.7848,72.7488,72.7668,16446.0
2017-01-30 15:30:00,80.89,80.98,80.88,80.93,20255.0,72.7758,72.8568,72.7668,72.8118,20255.0
2017-01-30 15:35:00,80.93,80.94,80.88,80.91,23524.0,72.8118,72.8208,72.7668,72.7938,23524.0
2017-01-30 15:40:00,80.9,80.93,80.89,80.92,29617.0,72.7848,72.8118,72.7758,72.8028,29617.0
2017-01-30 15:45:00,80.92,80.97,80.91,80.95,37384.0,72.8028,72.8478,72.7938,72.8298,37384.0
2017-01-30 15:50:00,80.96,80.98,80.83,80.84,51663.0,72.8388,72.8568,72.7219,72.7309,51663.0
2017-01-30 15:55:00,80.85,80.9,80.84,80.87,77133.0,72.7398,72.7848,72.7309,72.7578,77133.0
2017-01-31 09:30:00,80.92,80.97,80.31,80.31,53055.0,72.8028,72.8478,72.254,72.254,53055.0
2017-01-31 09:35:00,80.33,80.8,80.33,80.56,10284.0,72.272,72.6949,72.272,72.4789,10284.0
2017-01-31 09:40:00,80.57,80.76,80.48,80.58,13535.0,72.4879,72.6589,72.407,72.4969,13535.0
2017-01-31 09:45:00,80.62,80.84,80.62,80.77,5986.0,72.5329,72.7309,72.5329,72.6679,5986.0
2017-01-31 09:50:00,80.76,80.81,80.66,80.67,2600.0,72.6589,72.7039,72.5689,72.5779,2600.0
2017-01-31 09:55:00,80.65,80.77,80.61,80.61,8029.0,72.5599,72.6679,72.5239,72.5239,8029.0
2017-01-31 10:00:00,80.58,80.68,80.57,80.63,10468.0,72.4969,72.5869,72.4879,72.5419,10468.0
2017-01-31 10:05:00,80.64,80.76,80.64,80.69,13373.0,72.5509,72.6589,72.5509,72.5959,13373.0
2017-01-31 10:10:00,80.7,80.76,80.64,80.7,7487.0,72.6049,72.6589,72.5509,72.6049,7487.0
2017-01-31 10:15:00,80.74,80.83,80.69,80.77,10144.0,72.6409,72.7219,72.5959,72.6679,10144.0
2017-01-31 10:20:00,80.77,80.78,80.71,80.72,8774.0,72.6679,72.6769,72.6139,72.6229,8774.0
2017-01-31 10:25:00,80.74,80.82,80.69,80.69,6787.0,72.6409,72.7129,72.5959,72.5959,6787.0
2017-01-31 10:30:00,80.71,80.72,80.64,80.71,17299.0,72.6139,72.6229,72.5509,72.6139,17299.0
2017-01-31 10:35:00,80.7,80.72,80.62,80.68,24791.0,72.6049,72.6229,72.5329,72.5869,24791.0
2017-01-31 10:40:00,80.68,80.69,80.45,80.51,17052.0,72.5869,72.5959,72.38,72.434,17052.0
2017-01-31 10:45:00,80.52,80.7,80.52,80.65,16563.0,72.4429,72.6049,72.4429,72.5599,16563.0
2017-01-31 10:50:00,80.66,80.74,80.62,80.69,20620.0,72.5689,72.6409,72.5329,72.5959,20620.0
2017-01-31 10:55:00,80.69,80.7,80.56,80.59,15821.0,72.5959,72.6049,72.4789,72.5059,15821.0
2017-01-31 11:00:00,80.59,80.8,80.57,80.8,15100.0,72.5059,72.6949,72.4879,72.6949,15100.0
2017-01-31 11:05:00,80.79,80.82,80.71,80.72,16231.0,72.6859,72.7129,72.6139,72.6229,16231.0
2017-01-31 11:10:00,80.74,80.76,80.64,80.72,32169.0,72.6409,72.6589,72.5509,72.6229,32169.0
2017-01-31 11:15:00,80.71,80.84,80.71,80.82,16187.0,72.6139,72.7309,72.6139,72.7129,16187.0
2017-01-31 11:20:00,80.86,80.93,80.85,80.91,9794.0,72.7488,72.8118,72.7398,72.7938,9794.0
2017-01-31 11:25:00,80.89,80.98,80.89,80.94,6910.0,72.7758,72.8568,72.7758,72.8208,6910.0
2017-01-31 11:30:00,80.93,81.02,80.91,80.94,13848.0,72.8118,72.8928,72.7938,72.8208,13848.0
2017-01-31 11:35:00,80.9,80.98,80.88,80.97,14452.0,72.7848,72.8568,72.7668,72.8478,14452.0
2017-01-31 11:40:00,80.97,80.97,80.92,80.92,9480.0,72.8478,72.8478,72.8028,72.8028,9480.0
2017-01-31 11:45:00,80.91,80.97,80.91,80.92,13608.0,72.7938,72.8478,72.7938,72.8028,13608.0
2017-01-31 11:50:00,80.93,81.03,80.93,81.03,9911.0,72.8118,72.9018,72.8118,72.9018,9911.0
2017-01-31 11:55:00,81.03,81.06,80.95,81.0,9813.0,72.9018,72.9288,72.8298,72.8748,9813.0
2017-01-31 12:00:00,81.0,81.07,80.96,80.97,11327.0,72.8748,72.9378,72.8388,72.8478,11327.0
2017-01-31 12:05:00,80.98,81.02,80.95,80.97,9046.0,72.8568,72.8928,72.8298,72.8478,9046.0
2017-01-31 12:10:00,80.97,80.97,80.8,80.85,10862.0,72.8478,72.8478,72.6949,72.7398,10862.0
2017-01-31 12:15:00,80.84,80.87,80.8,80.87,3125.0,72.7309,72.7578,72.6949,72.7578,3125.0
2017-01-31 12:20:00,80.86,80.88,80.85,80.86,7534.0,72.7488,72.7668,72.7398,72.7488,7534.0
2017-01-31 12:25:00,80.85,80.87,80.81,80.83,6299.0,72.7398,72.7578,72.7039,72.7219,6299.0
2017-01-31 12:30:00,80.82,80.84,80.81,80.83,4886.0,72.7129,72.7309,72.7039,72.7219,4886.0
2017-01-31 12:35:00,80.83,80.84,80.79,80.8,9112.0,72.7219,72.7309,72.6859,72.6949,9112.0
2017-01-31 12:40:00,80.81,80.95,80.81,80.93,9691.0,72.7039,72.8298,72.7039,72.8118,9691.0
2017-01-31 12:45:00,80.92,80.94,80.9,80.94,3781.0,72.8028,72.8208,72.7848,72.8208,3781.0
2017-01-31 12:50:00,80.94,81.04,80.94,81.02,11201.0,72.8208,72.9108,72.8208,72.8928,11201.0
2017-01-31 12:55:00,81.02,81.04,81.0,81.01,10424.0,72.8928,72.9108,72.8748,72.8838,10424.0
2017-01-31 13:00:00,81.0,81.0,80.93,80.93,15606.0,72.8748,72.8748,72.8118,72.8118,15606.0
2017-01-31 13:05:00,80.93,80.94,80.88,80.94,12725.0,72.8118,72.8208,72.7668,72.8208,12725.0
2017-01-31 13:10:00,80.94,80.95,80.85,80.88,13946.0,72.8208,72.8298,72.7398,72.7668,13946.0
2017-01-31 13:15:00,80.87,80.87,80.82,80.83,15782.0,72.7578,72.7578,72.7129,72.7219,15782.0
2017-01-31 13:20:00,80.84,80.9,80.83,80.9,13464.0,72.7309,72.7848,72.7219,72.7848,13464.0
2017-01-31 13:25:00,80.9,81.0,80.89,80.99,17415.0,72.7848,72.8748,72.7758,72.8658,17415.0
2017-01-31 13:30:00,81.0,81.05,80.99,81.02,16717.0,72.8748,72.9198,72.8658,72.8928,16717.0
2017-01-31 13:35:00,81.02,81.03,80.95,80.95,10026.0,72.8928,72.9018,72.8298,72.8298,10026.0
2017-01-31 13:40:00,80.96,80.98,80.95,80.96,10366.0,72.8388,72.8568,72.8298,72.8388,10366.0
2017-01-31 13:45:00,80.97,80.98,80.94,80.94,12032.0,72.8478,72.8568,72.8208,72.8208,12032.0
2017-01-31 13:50:00,80.93,80.98,80.88,80.89,18856.0,72.8118,72.8568,72.7668,72.7758,18856.0
2017-01-31 13:55:00,80.89,80.9,80.86,80.86,14581.0,72.7758,72.7848,72.7488,72.7488,14581.0
2017-01-31 14:00:00,80.87,80.87,80.8,80.8,8813.0,72.7578,72.7578,72.6949,72.6949,8813.0
2017-01-31 14:05:00,80.79,80.82,80.76,80.77,24591.0,72.6859,72.7129,72.6589,72.6679,24591.0
2017-01-31 14:10:00,80.76,80.79,80.74,80.75,13223.0,72.6589,72.6859,72.6409,72.6499,13223.0
2017-01-31 14:15:00,80.75,80.79,80.74,80.76,21637.0,72.6499,72.6859,72.6409,72.6589,21637.0
2017-01-31 14:20:00,80.78,80.8,80.75,80.75,18581.0,72.6769,72.6949,72.6499,72.6499,18581.0
2017-01-31 14:25:00,80.75,80.78,80.73,80.75,19288.0,72.6499,72.6769,72.6319,72.6499,19288.0
2017-01-31 14:30:00,80.74,80.75,80.71,80.75,28165.0,72.6409,72.6499,72.6139,72.6499,28165.0
2017-01-31 14:35:00,80.75,80.77,80.73,80.74,15563.0,72.6499,72.6679,72.6319,72.6409,15563.0
2017-01-31 14:40:00,80.75,80.8,80.74,80.77,40296.0,72.6499,72.6949,72.6409,72.6679,40296.0
2017-01-31 14:45:00,80.8,80.94,80.78,80.83,19999.0,72.6949,72.8208,72.6769,72.7219,19999.0
2017-01-31 14:50:00,80.84,80.88,80.83,80.85,18409.0,72.7309,72.7668,72.7219,72.7398,18409.0
2017-01-31 14:55:00,80.85,80.88,80.82,80.83,16302.0,72.7398,72.7668,72.7129,72.7219,16302.0
2017-01-31 15:00:00,80.83,80.86,80.81,80.86,29234.0,72.7219,72.7488,72.7039,72.7488,29234.0
2017-01-31 15:05:00,80.87,81.02,80.87,80.98,16758.0,72.7578,72.8928,72.7578,72.8568,16758.0
2017-01-31 15:10:00,80.98,81.01,80.94,81.01,28689.0,72.8568,72.8838,72.8208,72.8838,28689.0
2017-01-31 15:15:00,81.01,81.02,80.93,80.95,24982.0,72.8838,72.8928,72.8118,72.8298,24982.0
2017-01-31 15:20:00,80.96,81.01,80.95,81.01,30720.0,72.8388,72.8838,72.8298,72.8838,30720.0
2017-01-31 15:25:00,81.0,81.04,80.98,81.02,23375.0,72.8748,72.9108,72.8568,72.8928,23375.0
2017-01-31 15:30:00,81.03,81.12,81.02,81.09,33656.0,72.9018,72.9828,72.8928,72.9558,33656.0
2017-01-31 15:35:00,81.09,81.11,81.05,81.07,25046.0,72.9558,72.9738,72.9198,72.9378,25046.0
2017-01-31 15:40:00,81.06,81.08,81.05,81.06,42145.0,72.9288,72.9468,72.9198,72.9288,42145.0
2017-01-31 15:45:00,81.06,81.13,81.06,81.09,50115.0,72.9288,72.9918,72.9288,72.9558,50115.0
2017-01-31 15:50:00,81.1,81.15,81.09,81.14,67477.0,72.9648,73.0098,72.9558,73.0008,67477.0
2017-01-31 15:55:00,81.15,81.25,81.13,81.21,164211.0,73.0098,73.0997,72.9918,73.0637,164211.0
2017-02-01 09:30:00,80.9,81.2,80.47,80.66,211393.0,72.7848,73.0547,72.398,72.5689,211393.0
2017-02-01 09:35:00,80.73,80.89,80.66,80.82,30458.0,72.6319,72.7758,72.5689,72.7129,30458.0
2017-02-01 09:40:00,80.83,81.22,80.83,81.01,75483.0,72.7219,73.0727,72.7219,72.8838,75483.0
2017-02-01 09:45:00,81.0,81.29,81.0,81.28,42376.0,72.8748,73.1357,72.8748,73.1267,42376.0
2017-02-01 09:50:00,81.28,81.29,80.91,81.01,47727.0,73.1267,73.1357,72.7938,72.8838,47727.0
2017-02-01 09:55:00,80.98,81.08,80.65,80.66,62918.0,72.8568,72.9468,72.5599,72.5689,62918.0
2017-02-01 10:00:00,80.69,80.75,80.55,80.55,58126.0,72.5959,72.6499,72.4699,72.4699,58126.0
2017-02-01 10:05:00,80.58,80.67,80.5,80.51,36327.0,72.4969,72.5779,72.425,72.434,36327.0
2017-02-01 10:10:00,80.52,80.63,80.42,80.46,102633.0,72.4429,72.5419,72.353,72.389,102633.0
2017-02-01 10:15:00,80.47,80.5,80.16,80.28,58428.0,72.398,72.425,72.1191,72.227,58428.0
2017-02-01 10:20:00,80.29,80.33,80.18,80.23,38416.0,72.236,72.272,72.1371,72.182,38416.0
2017-02-01 10:25:00,80.23,80.31,80.2,80.21,41543.0,72.182,72.254,72.155,72.164,41543.0
2017-02-01 10:30:00,80.19,80.35,80.15,80.34,41505.0,72.1461,72.29,72.1101,72.281,41505.0
2017-02-01 10:35:00,80.32,80.51,80.23,80.23,48451.0,72.263,72.434,72.182,72.182,48451.0
2017-02-01 10:40:00,80.27,80.35,80.2,80.29,32714.0,72.218,72.29,72.155,72.236,32714.0
2017-02-01 10:45:00,80.3,80.31,80.14,80.17,41018.0,72.245,72.254,72.1011,72.1281,41018.0
2017-02-01 10:50:00,80.16,80.26,80.09,80.17,23987.0,72.1191,72.209,72.0561,72.1281,23987.0
2017-02-01 10:55:00,80.17,80.28,80.07,80.11,34760.0,72.1281,72.227,72.0381,72.0741,34760.0
2017-02-01 11:00:00,80.13,80.26,80.07,80.15,29430.0,72.0921,72.209,72.0381,72.1101,29430.0
2017-02-01 11:05:00,80.15,80.2,80.15,80.16,17806.0,72.1101,72.155,72.1101,72.1191,17806.0
2017-02-01 11:10:00,80.19,80.24,80.13,80.16,31083.0,72.1461,72.191,72.0921,72.1191,31083.0
2017-02-01 11:15:00,80.18,80.18,80.02,80.03,71503.0,72.1371,72.1371,71.9931,72.0021,71503.0
2017-02-01 11:20:00,80.05,80.09,79.82,79.87,81919.0,72.0201,72.0561,71.8132,71.8582,81919.0
2017-02-01 11:25:00,79.87,79.87,79.36,79.47,159010.0,71.8582,71.8582,71.3993,71.4983,159010.0
2017-02-01 11:30:00,79.5,79.81,79.35,79.75,162048.0,71.5253,71.8042,71.3903,71.7502,162048.0
2017-02-01 11:35:00,79.76,80.03,79.7,80.0,81298.0,71.7592,72.0021,71.7052,71.9751,81298.0
2017-02-01 11:40:00,80.02,80.1,79.95,80.08,35071.0,71.9931,72.0651,71.9301,72.0471,35071.0
2017-02-01 11:45:00,80.1,80.21,80.05,80.14,33160.0,72.0651,72.164,72.0201,72.1011,33160.0
2017-02-01 11:50:00,80.13,80.35,80.13,80.34,34203.0,72.0921,72.29,72.0921,72.281,34203.0
2017-02-01 11:55:00,80.34,80.51,80.32,80.48,31036.0,72.281,72.434,72.263,72.407,31036.0
2017-02-01 12:00:00,80.5,80.54,80.42,80.54,21810.0,72.425,72.4609,72.353,72.4609,21810.0
2017-02-01 12:05:00,80.52,80.59,80.49,80.52,28635.0,72.4429,72.5059,72.416,72.4429,28635.0
2017-02-01 12:10:00,80.53,80.65,80.48,80.5,30892.0,72.4519,72.5599,72.407,72.425,30892.0
2017-02-01 12:15:00,80.52,80.53,80.39,80.44,51028.0,72.4429,72.4519,72.326,72.371,51028.0
2017-02-01 12:20:00,80.43,80.48,80.37,80.45,20764.0,72.362,72.407,72.308,72.38,20764.0
2017-02-01 12:25:00,80.47,80.5,80.3,80.43,61783.0,72.398,72.425,72.245,72.362,61783.0
2017-02-01 12:30:00,80.45,80.49,80.33,80.4,66998.0,72.38,72.416,72.272,72.335,66998.0
2017-02-01 12:35:00,80.38,80.42,80.29,80.37,79575.0,72.317,72.353,72.236,72.308,79575.0
2017-02-01 12:40:00,80.36,80.42,80.3,80.31,72718.0,72.299,72.353,72.245,72.254,72718.0
2017-02-01 12:45:00,80.31,80.33,80.16,80.17,70903.0,72.254,72.272,72.1191,72.1281,70903.0
2017-02-01 12:50:00,80.17,80.22,80.09,80.12,67287.0,72.1281,72.173,72.0561,72.0831,67287.0
2017-02-01 12:55:00,80.13,80.46,80.13,80.32,56500.0,72.0921,72.389,72.0921,72.263,56500.0
2017-02-01 13:00:00,80.34,80.45,80.32,80.4,29741.0,72.281,72.38,72.263,72.335,29741.0
2017-02-01 13:05:00,80.4,80.47,80.34,80.36,17765.0,72.335,72.398,72.281,72.299,17765.0
2017-02-01 13:10:00,80.36,80.4,80.29,80.29,13796.0,72.299,72.335,72.236,72.236,13796.0
2017-02-01 13:15:00,80.29,80.31,80.12,80.16,22181.0,72.236,72.254,72.0831,72.1191,22181.0
2017-02-01 13:20:00,80.19,80.25,80.16,80.2,14192.0,72.1461,72.2,72.1191,72.155,14192.0
2017-02-01 13:25:00,80.2,80.21,79.98,80.0,23848.0,72.155,72.164,71.9571,71.9751,23848.0
2017-02-01 13:30:00,80.0,80.15,80.0,80.08,16279.0,71.9751,72.1101,71.9751,72.0471,16279.0
2017-02-01 13:35:00,80.08,80.13,80.0,80.1,11738.0,72.0471,72.0921,71.9751,72.0651,11738.0
2017-02-01 13:40:00,80.1,80.18,80.09,80.12,9729.0,72.0651,72.1371,72.0561,72.0831,9729.0
2017-02-01 13:45:00,80.12,80.16,80.0,80.13,12249.0,72.0831,72.1191,71.9751,72.0921,12249.0
2017-02-01 13:50:00,80.16,80.17,80.04,80.08,21376.0,72.1191,72.1281,72.0111,72.0471,21376.0
2017-02-01 13:55:00,80.07,80.1,79.93,80.05,23302.0,72.0381,72.0651,71.9121,72.0201,23302.0
2017-02-01 14:00:00,80.03,80.14,79.94,80.02,25769.0,72.0021,72.1011,71.9211,71.9931,25769.0
2017-02-01 14:05:00,80.04,80.15,79.98,80.02,46250.0,72.0111,72.1101,71.9571,71.9931,46250.0
2017-02-01 14:10:00,80.04,80.14,80.03,80.07,25352.0,72.0111,72.1011,72.0021,72.0381,25352.0
2017-02-01 14:15:00,80.06,80.23,80.06,80.23,28660.0,72.0291,72.182,72.0291,72.182,28660.0
2017-02-01 14:20:00,80.23,80.28,80.2,80.26,21203.0,72.182,72.227,72.155,72.209,21203.0
2017-02-01 14:25:00,80.27,80.3,80.12,80.12,46226.0,72.218,72.245,72.0831,72.0831,46226.0
2017-02-01 14:30:00,80.14,80.28,80.13,80.17,33545.0,72.1011,72.227,72.0921,72.1281,33545.0
2017-02-01 14:35:00,80.16,80.18,80.02,80.15,45177.0,72.1191,72.1371,71.9931,72.1101,45177.0
2017-02-01 14:40:00,80.15,80.28,80.08,80.11,50992.0,72.1101,72.227,72.0471,72.0741,50992.0
2017-02-01 14:45:00,80.12,80.18,80.1,80.11,60379.0,72.0831,72.1371,72.0651,72.0741,60379.0
2017-02-01 14:50:00,80.11,80.33,80.1,80.32,108056.0,72.0741,72.272,72.0651,72.263,108056.0
2017-02-01 14:55:00,80.32,80.39,80.28,80.37,24821.0,72.263,72.326,72.227,72.308,24821.0
2017-02-01 15:00:00,80.36,80.36,80.08,80.19,109443.0,72.299,72.299,72.0471,72.1461,109443.0
2017-02-01 15:05:00,80.2,80.32,80.2,80.26,36286.0,72.155,72.263,72.155,72.209,36286.0
2017-02-01 15:10:00,80.26,80.32,80.25,80.3,54146.0,72.209,72.263,72.2,72.245,54146.0
2017-02-01 15:15:00,80.3,80.38,80.23,80.28,62921.0,72.245,72.317,72.182,72.227,62921.0
2017-02-01 15:20:00,80.28,80.33,80.22,80.23,88697.0,72.227,72.272,72.173,72.182,88697.0
2017-02-01 15:25:00,80.23,80.31,80.2,80.27,37975.0,72.182,72.254,72.155,72.218,37975.0
2017-02-01 15:30:00,80.27,80.31,80.24,80.26,58694.0,72.218,72.254,72.191,72.209,58694.0
2017-02-01 15:35:00,80.26,80.27,80.23,80.27,71656.0,72.209,72.218,72.182,72.218,71656.0
2017-02-01 15:40:00,80.28,80.34,80.21,80.21,112770.0,72.227,72.281,72.164,72.164,112770.0
2017-02-01 15:45:00,80.22,80.22,80.07,80.12,95879.0,72.173,72.173,72.0381,72.0831,95879.0
2017-02-01 15:50:00,80.12,80.14,80.05,80.08,113897.0,72.0831,72.1011,72.0201,72.0471,113897.0
2017-02-01 15:55:00,80.09,80.13,79.9,79.95,200323.0,72.0561,72.0921,71.8851,71.9301,200323.0
2017-02-02 09:30:00,82.91,82.91,80.98,81.62,111399.0,74.5932,74.5932,72.8568,73.4326,111399.0
2017-02-02 09:35:00,81.57,81.87,81.27,81.3,121370.0,73.3876,73.6575,73.1177,73.1447,121370.0
2017-02-02 09:40:00,81.24,81.65,80.86,81.2,137591.0,73.0907,73.4596,72.7488,73.0547,137591.0
2017-02-02 09:45:00,81.25,81.62,81.22,81.48,75365.0,73.0997,73.4326,73.0727,73.3067,75365.0
2017-02-02 09:50:00,81.47,81.98,81.38,81.91,64754.0,73.2977,73.7565,73.2167,73.6935,64754.0
2017-02-02 09:55:00,81.9,82.42,81.85,82.26,61217.0,73.6845,74.1524,73.6395,74.0084,61217.0
2017-02-02 10:00:00,82.21,82.87,82.21,82.81,110716.0,73.9634,74.5572,73.9634,74.5032,110716.0
2017-02-02 10:05:00,82.78,83.13,82.67,83.07,56623.0,74.4762,74.7911,74.3773,74.7372,56623.0
2017-02-02 10:10:00,83.07,83.31,82.93,83.09,73660.0,74.7372,74.9531,74.6112,74.7552,73660.0
2017-02-02 10:15:00,83.06,83.11,82.95,83.03,48325.0,74.7282,74.7731,74.6292,74.7012,48325.0
2017-02-02 10:20:00,83.07,83.07,82.35,82.61,60744.0,74.7372,74.7372,74.0894,74.3233,60744.0
2017-02-02 10:25:00,82.56,82.85,82.56,82.84,44410.0,74.2783,74.5392,74.2783,74.5302,44410.0
2017-02-02 10:30:00,82.83,83.2,82.82,83.19,113276.0,74.5212,74.8541,74.5122,74.8451,113276.0
2017-02-02 10:35:00,83.2,83.23,82.96,82.96,60572.0,74.8541,74.8811,74.6382,74.6382,60572.0
2017-02-02 10:40:00,82.96,82.98,82.61,82.78,42047.0,74.6382,74.6562,74.3233,74.4762,42047.0
2017-02-02 10:45:00,82.72,83.07,82.71,82.83,108739.0,74.4223,74.7372,74.4133,74.5212,108739.0
2017-02-02 10:50:00,82.84,82.9,82.5,82.61,94221.0,74.5302,74.5842,74.2243,74.3233,94221.0
2017-02-02 10:55:00,82.62,82.8,82.56,82.59,31645.0,74.3323,74.4942,74.2783,74.3053,31645.0
2017-02-02 11:00:00,82.63,82.97,82.63,82.95,30203.0,74.3413,74.6472,74.3413,74.6292,30203.0
2017-02-02 11:05:00,82.95,83.22,82.91,83.13,48733.0,74.6292,74.8721,74.5932,74.7911,48733.0
2017-02-02 11:10:00,83.14,83.16,82.8,82.8,53341.0,74.8001,74.8181,74.4942,74.4942,53341.0
2017-02-02 11:15:00,82.8,82.8,82.46,82.56,47778.0,74.4942,74.4942,74.1883,74.2783,47778.0
2017-02-02 11:20:00,82.56,82.66,82.35,82.38,49912.0,74.2783,74.3683,74.0894,74.1164,49912.0
2017-02-02 11:25:00,82.4,82.4,82.27,82.4,36595.0,74.1344,74.1344,74.0174,74.1344,36595.0
2017-02-02 11:30:00,82.4,82.5,82.35,82.36,37659.0,74.1344,74.2243,74.0894,74.0984,37659.0
2017-02-02 11:35:00,82.34,82.44,82.29,82.39,76243.0,74.0804,74.1704,74.0354,74.1254,76243.0
2017-02-02 11:40:00,82.4,82.44,82.38,82.4,52218.0,74.1344,74.1704,74.1164,74.1344,52218.0
2017-02-02 11:45:00,82.4,82.5,82.39,82.46,26022.0,74.1344,74.2243,74.1254,74.1883,26022.0
2017-02-02 11:50:00,82.44,82.45,82.06,82.13,51778.0,74.1704,74.1793,73.8285,73.8914,51778.0
2017-02-02 11:55:00,82.16,82.16,81.82,81.84,53614.0,73.9184,73.9184,73.6125,73.6305,53614.0
2017-02-02 12:00:00,81.85,81.99,81.65,81.94,86621.0,73.6395,73.7655,73.4596,73.7205,86621.0
2017-02-02 12:05:00,81.94,82.45,81.93,82.39,41535.0,73.7205,74.1793,73.7115,74.1254,41535.0
2017-02-02 12:10:00,82.4,82.51,82.38,82.44,49383.0,74.1344,74.2333,74.1164,74.1704,49383.0
2017-02-02 12:15:00,82.45,82.51,82.34,82.45,33271.0,74.1793,74.2333,74.0804,74.1793,33271.0
2017-02-02 12:20:00,82.42,82.5,82.39,82.46,32977.0,74.1524,74.2243,74.1254,74.1883,32977.0
2017-02-02 12:25:00,82.46,82.46,82.29,82.29,10336.0,74.1883,74.1883,74.0354,74.0354,10336.0
2017-02-02 12:30:00,82.29,82.38,82.28,82.38,24897.0,74.0354,74.1164,74.0264,74.1164,24897.0
2017-02-02 12:35:00,82.37,82.47,82.34,82.42,31300.0,74.1074,74.1973,74.0804,74.1524,31300.0
2017-02-02 12:40:00,82.42,82.47,82.4,82.44,28818.0,74.1524,74.1973,74.1344,74.1704,28818.0
2017-02-02 12:45:00,82.44,82.52,82.42,82.51,14337.0,74.1704,74.2423,74.1524,74.2333,14337.0
2017-02-02 12:50:00,82.51,82.56,82.46,82.53,66657.0,74.2333,74.2783,74.1883,74.2513,66657.0
2017-02-02 12:55:00,82.51,82.54,82.46,82.52,29110.0,74.2333,74.2603,74.1883,74.2423,29110.0
2017-02-02 13:00:00,82.53,82.62,82.52,82.6,15270.0,74.2513,74.3323,74.2423,74.3143,15270.0
2017-02-02 13:05:00,82.6,82.63,82.57,82.6,24924.0,74.3143,74.3413,74.2873,74.3143,24924.0
2017-02-02 13:10:00,82.6,82.64,82.57,82.62,15279.0,74.3143,74.3503,74.2873,74.3323,15279.0
2017-02-02 13:15:00,82.63,82.67,82.62,82.66,13135.0,74.3413,74.3773,74.3323,74.3683,13135.0
2017-02-02 13:20:00,82.65,82.67,82.57,82.57,21060.0,74.3593,74.3773,74.2873,74.2873,21060.0
2017-02-02 13:25:00,82.58,82.59,82.34,82.35,20898.0,74.2963,74.3053,74.0804,74.0894,20898.0
2017-02-02 13:30:00,82.36,82.38,82.23,82.34,39467.0,74.0984,74.1164,73.9814,74.0804,39467.0
2017-02-02 13:35:00,82.34,82.42,82.33,82.38,46947.0,74.0804,74.1524,74.0714,74.1164,46947.0
2017-02-02 13:40:00,82.39,82.4,82.33,82.34,26774.0,74.1254,74.1344,74.0714,74.0804,26774.0
2017-02-02 13:45:00,82.34,82.34,82.12,82.19,33596.0,74.0804,74.0804,73.8825,73.9454,33596.0
2017-02-02 13:50:00,82.22,82.26,82.2,82.23,17925.0,73.9724,74.0084,73.9544,73.9814,17925.0
2017-02-02 13:55:00,82.23,82.3,82.14,82.15,133172.0,73.9814,74.0444,73.9004,73.9094,133172.0
2017-02-02 14:00:00,82.16,82.2,82.04,82.15,57929.0,73.9184,73.9544,73.8105,73.9094,57929.0
2017-02-02 14:05:00,82.13,82.19,82.01,82.09,46734.0,73.8914,73.9454,73.7835,73.8555,46734.0
2017-02-02 14:10:00,82.1,82.21,82.1,82.19,12275.0,73.8645,73.9634,73.8645,73.9454,12275.0
2017-02-02 14:15:00,82.2,82.23,82.1,82.15,31620.0,73.9544,73.9814,73.8645,73.9094,31620.0
2017-02-02 14:20:00,82.14,82.17,81.86,82.02,32888.0,73.9004,73.9274,73.6485,73.7925,32888.0
2017-02-02 14:25:00,82.04,82.05,81.9,82.0,30049.0,73.8105,73.8195,73.6845,73.7745,30049.0
2017-02-02 14:30:00,82.0,82.11,81.99,82.09,58091.0,73.7745,73.8735,73.7655,73.8555,58091.0
2017-02-02 14:35:00,82.09,82.09,81.93,81.95,46885.0,73.8555,73.8555,73.7115,73.7295,46885.0
2017-02-02 14:40:00,81.96,82.05,81.93,81.94,43860.0,73.7385,73.8195,73.7115,73.7205,43860.0
2017-02-02 14:45:00,81.94,82.03,81.84,82.0,59196.0,73.7205,73.8015,73.6305,73.7745,59196.0
2017-02-02 14:50:00,82.0,82.02,81.95,81.95,35048.0,73.7745,73.7925,73.7295,73.7295,35048.0
2017-02-02 14:55:00,81.95,82.01,81.92,81.95,47854.0,73.7295,73.7835,73.7025,73.7295,47854.0
2017-02-02 15:00:00,81.94,81.95,81.89,81.91,35541.0,73.7205,73.7295,73.6755,73.6935,35541.0
2017-02-02 15:05:00,81.93,82.0,81.92,81.94,45733.0,73.7115,73.7745,73.7025,73.7205,45733.0
2017-02-02 15:10:00,81.95,82.02,81.82,82.02,105115.0,73.7295,73.7925,73.6125,73.7925,105115.0
2017-02-02 15:15:00,82.02,82.06,81.97,81.98,60142.0,73.7925,73.8285,73.7475,73.7565,60142.0
2017-02-02 15:20:00,82.0,82.31,81.97,82.31,35830.0,73.7745,74.0534,73.7475,74.0534,35830.0
2017-02-02 15:25:00,82.32,82.37,82.27,82.33,80768.0,74.0624,74.1074,74.0174,74.0714,80768.0
2017-02-02 15:30:00,82.3,82.34,82.27,82.28,55463.0,74.0444,74.0804,74.0174,74.0264,55463.0
2017-02-02 15:35:00,82.29,82.29,82.23,82.28,77515.0,74.0354,74.0354,73.9814,74.0264,77515.0
2017-02-02 15:40:00,82.28,82.42,82.27,82.37,82737.0,74.0264,74.1524,74.0174,74.1074,82737.0
2017-02-02 15:45:00,82.37,82.39,82.25,82.3,64262.0,74.1074,74.1254,73.9994,74.0444,64262.0
2017-02-02 15:50:00,82.29,82.34,82.2,82.2,110113.0,74.0354,74.0804,73.9544,73.9544,110113.0
2017-02-02 15:55:00,82.22,82.28,81.98,82.0,238422.0,73.9724,74.0264,73.7565,73.7745,238422.0
2017-02-03 09:30:00,82.06,82.26,81.94,82.02,101076.0,73.8285,74.0084,73.7205,73.7925,101076.0
2017-02-03 09:35:00,82.01,82.93,81.99,82.87,79453.0,73.7835,74.6112,73.7655,74.5572,79453.0
2017-02-03 09:40:00,82.85,82.92,82.65,82.88,45700.0,74.5392,74.6022,74.3593,74.5662,45700.0
2017-02-03 09:45:00,82.88,83.07,82.85,82.93,124071.0,74.5662,74.7372,74.5392,74.6112,124071.0
2017-02-03 09:50:00,82.93,82.94,82.57,82.58,37562.0,74.6112,74.6202,74.2873,74.2963,37562.0
2017-02-03 09:55:00,82.59,82.82,82.59,82.7,56359.0,74.3053,74.5122,74.3053,74.4043,56359.0
2017-02-03 10:00:00,82.73,82.84,82.71,82.75,77648.0,74.4313,74.5302,74.4133,74.4493,77648.0
2017-02-03 10:05:00,82.76,83.14,82.73,83.13,47352.0,74.4583,74.8001,74.4313,74.7911,47352.0
2017-02-03 10:10:00,83.15,83.22,83.03,83.21,32996.0,74.8091,74.8721,74.7012,74.8631,32996.0
2017-02-03 10:15:00,83.21,83.42,83.21,83.4,192204.0,74.8631,75.052,74.8631,75.0341,192204.0
2017-02-03 10:20:00,83.39,83.39,83.14,83.17,26050.0,75.0251,75.0251,74.8001,74.8271,26050.0
2017-02-03 10:25:00,83.19,83.27,83.16,83.25,14881.0,74.8451,74.9171,74.8181,74.8991,14881.0
2017-02-03 10:30:00,83.26,83.34,83.21,83.29,34988.0,74.9081,74.9801,74.8631,74.9351,34988.0
2017-02-03 10:35:00,83.3,83.4,83.3,83.39,29252.0,74.9441,75.0341,74.9441,75.0251,29252.0
2017-02-03 10:40:00,83.39,83.45,83.28,83.45,44736.0,75.0251,75.079,74.9261,75.079,44736.0
2017-02-03 10:45:00,83.44,83.5,83.43,83.48,38288.0,75.07,75.124,75.061,75.106,38288.0
2017-02-03 10:50:00,83.48,83.48,83.27,83.31,33314.0,75.106,75.106,74.9171,74.9531,33314.0
2017-02-03 10:55:00,83.3,83.3,83.17,83.17,33978.0,74.9441,74.9441,74.8271,74.8271,33978.0
2017-02-03 11:00:00,83.18,83.2,82.98,82.98,24543.0,74.8361,74.8541,74.6562,74.6562,24543.0
2017-02-03 11:05:00,82.98,83.06,82.98,83.02,9066.0,74.6562,74.7282,74.6562,74.6922,9066.0
2017-02-03 11:10:00,83.01,83.02,82.84,82.87,72813.0,74.6832,74.6922,74.5302,74.5572,72813.0
2017-02-03 11:15:00,82.88,82.99,82.87,82.92,19349.0,74.5662,74.6652,74.5572,74.6022,19349.0
2017-02-03 11:20:00,82.94,82.97,82.82,82.91,37769.0,74.6202,74.6472,74.5122,74.5932,37769.0
2017-02-03 11:25:00,82.9,83.15,82.89,83.14,25938.0,74.5842,74.8091,74.5752,74.8001,25938.0
2017-02-03 11:30:00,83.13,83.13,83.01,83.08,54922.0,74.7911,74.7911,74.6832,74.7462,54922.0
2017-02-03 11:35:00,83.08,83.08,82.85,82.94,37845.0,74.7462,74.7462,74.5392,74.6202,37845.0
2017-02-03 11:40:00,82.94,83.09,82.9,83.06,42161.0,74.6202,74.7552,74.5842,74.7282,42161.0
2017-02-03 11:45:00,83.06,83.11,83.04,83.11,16103.0,74.7282,74.7731,74.7102,74.7731,16103.0
2017-02-03 11:50:00,83.11,83.11,82.97,83.09,20694.0,74.7731,74.7731,74.6472,74.7552,20694.0
2017-02-03 11:55:00,83.11,83.12,83.08,83.12,15114.0,74.7731,74.7821,74.7462,74.7821,15114.0
2017-02-03 12:00:00,83.11,83.34,83.07,83.24,47563.0,74.7731,74.9801,74.7372,74.8901,47563.0
2017-02-03 12:05:00,83.25,83.3,83.16,83.17,37217.0,74.8991,74.9441,74.8181,74.8271,37217.0
2017-02-03 12:10:00,83.17,83.17,83.05,83.1,16536.0,74.8271,74.8271,74.7192,74.7641,16536.0
2017-02-03 12:15:00,83.09,83.1,83.01,83.05,13355.0,74.7552,74.7641,74.6832,74.7192,13355.0
2017-02-03 12:20:00,83.04,83.23,83.04,83.2,24362.0,74.7102,74.8811,74.7102,74.8541,24362.0
2017-02-03 12:25:00,83.18,83.18,83.01,83.01,11621.0,74.8361,74.8361,74.6832,74.6832,11621.0
2017-02-03 12:30:00,83.01,83.08,83.01,83.05,12005.0,74.6832,74.7462,74.6832,74.7192,12005.0
2017-02-03 12:35:00,83.03,83.07,83.01,83.07,7888.0,74.7012,74.7372,74.6832,74.7372,7888.0
2017-02-03 12:40:00,83.06,83.07,82.92,82.97,51205.0,74.7282,74.7372,74.6022,74.6472,51205.0
2017-02-03 12:45:00,82.96,83.04,82.96,83.04,6666.0,74.6382,74.7102,74.6382,74.7102,6666.0
2017-02-03 12:50:00,83.03,83.04,82.93,82.98,24687.0,74.7012,74.7102,74.6112,74.6562,24687.0
2017-02-03 12:55:00,82.99,83.0,82.91,82.91,17818.0,74.6652,74.6742,74.5932,74.5932,17818.0
2017-02-03 13:00:00,82.91,82.92,82.87,82.91,17774.0,74.5932,74.6022,74.5572,74.5932,17774.0
2017-02-03 13:05:00,82.91,82.93,82.86,82.89,14612.0,74.5932,74.6112,74.5482,74.5752,14612.0
2017-02-03 13:10:00,82.9,82.94,82.86,82.93,17465.0,74.5842,74.6202,74.5482,74.6112,17465.0
2017-02-03 13:15:00,82.94,82.98,82.9,82.93,18760.0,74.6202,74.6562,74.5842,74.6112,18760.0
2017-02-03 13:20:00,82.93,82.99,82.92,82.96,16126.0,74.6112,74.6652,74.6022,74.6382,16126.0
2017-02-03 13:25:00,82.98,83.05,82.98,83.0,19350.0,74.6562,74.7192,74.6562,74.6742,19350.0
2017-02-03 13:30:00,83.01,83.1,83.0,83.08,14644.0,74.6832,74.7641,74.6742,74.7462,14644.0
2017-02-03 13:35:00,83.09,83.1,82.98,83.02,14102.0,74.7552,74.7641,74.6562,74.6922,14102.0
2017-02-03 13:40:00,83.01,83.01,82.93,82.94,17658.0,74.6832,74.6832,74.6112,74.6202,17658.0
2017-02-03 13:45:00,82.94,82.96,82.89,82.91,13015.0,74.6202,74.6382,74.5752,74.5932,13015.0
2017-02-03 13:50:00,82.92,83.0,82.87,82.95,18615.0,74.6022,74.6742,74.5572,74.6292,18615.0
2017-02-03 13:55:00,82.95,82.95,82.88,82.91,14395.0,74.6292,74.6292,74.5662,74.5932,14395.0
2017-02-03 14:00:00,82.92,82.98,82.92,82.97,15246.0,74.6022,74.6562,74.6022,74.6472,15246.0
2017-02-03 14:05:00,82.97,83.01,82.95,83.01,16395.0,74.6472,74.6832,74.6292,74.6832,16395.0
2017-02-03 14:10:00,83.01,83.06,83.0,83.03,15751.0,74.6832,74.7282,74.6742,74.7012,15751.0
2017-02-03 14:15:00,83.04,83.06,83.0,83.0,15601.0,74.7102,74.7282,74.6742,74.6742,15601.0
2017-02-03 14:20:00,83.0,83.04,83.0,83.02,13279.0,74.6742,74.7102,74.6742,74.6922,13279.0
2017-02-03 14:25:00,83.01,83.03,82.99,83.01,27437.0,74.6832,74.7012,74.6652,74.6832,27437.0
2017-02-03 14:30:00,83.01,83.02,82.96,82.97,17900.0,74.6832,74.6922,74.6382,74.6472,17900.0
2017-02-03 14:35:00,82.97,82.99,82.94,82.99,17394.0,74.6472,74.6652,74.6202,74.6652,17394.0
2017-02-03 14:40:00,83.0,83.03,82.98,83.03,14943.0,74.6742,74.7012,74.6562,74.7012,14943.0
2017-02-03 14:45:00,83.04,83.08,82.99,83.01,18540.0,74.7102,74.7462,74.6652,74.6832,18540.0
2017-02-03 14:50:00,83.01,83.01,82.91,82.94,16895.0,74.6832,74.6832,74.5932,74.6202,16895.0
2017-02-03 14:55:00,82.95,82.99,82.94,82.95,20544.0,74.6292,74.6652,74.6202,74.6292,20544.0
2017-02-03 15:00:00,82.95,83.0,82.94,83.0,20380.0,74.6292,74.6742,74.6202,74.6742,20380.0
2017-02-03 15:05:00,83.01,83.07,83.0,83.02,22192.0,74.6832,74.7372,74.6742,74.6922,22192.0
2017-02-03 15:10:00,83.03,83.05,82.99,83.0,17560.0,74.7012,74.7192,74.6652,74.6742,17560.0
2017-02-03 15:15:00,83.0,83.03,82.96,82.96,22608.0,74.6742,74.7012,74.6382,74.6382,22608.0
2017-02-03 15:20:00,82.97,83.02,82.94,82.96,38560.0,74.6472,74.6922,74.6202,74.6382,38560.0
2017-02-03 15:25:00,82.96,82.97,82.92,82.96,23243.0,74.6382,74.6472,74.6022,74.6382,23243.0
2017-02-03 15:30:00,82.96,83.02,82.95,83.01,29640.0,74.6382,74.6922,74.6292,74.6832,29640.0
2017-02-03 15:35:00,83.02,83.02,82.99,83.01,28421.0,74.6922,74.6922,74.6652,74.6832,28421.0
2017-02-03 15:40:00,83.01,83.03,82.95,82.98,52534.0,74.6832,74.7012,74.6292,74.6562,52534.0
2017-02-03 15:45:00,82.98,82.98,82.94,82.95,69597.0,74.6562,74.6562,74.6202,74.6292,69597.0
2017-02-03 15:50:00,82.96,82.96,82.87,82.9,98990.0,74.6382,74.6382,74.5572,74.5842,98990.0
2017-02-03 15:55:00,82.89,83.03,82.68,83.02,314347.0,74.5752,74.7012,74.3863,74.6922,314347.0
2017-02-06 09:30:00,82.99,83.2,82.65,83.05,105807.0,74.6652,74.8541,74.3593,74.7192,105807.0
2017-02-06 09:35:00,83.02,83.02,82.78,82.92,9794.0,74.6922,74.6922,74.4762,74.6022,9794.0
2017-02-06 09:40:00,82.94,82.96,82.63,82.75,24996.0,74.6202,74.6382,74.3413,74.4493,24996.0
2017-02-06 09:45:00,82.79,82.87,82.69,82.78,17669.0,74.4852,74.5572,74.3953,74.4762,17669.0
2017-02-06 09:50:00,82.76,82.93,82.7,82.93,23045.0,74.4583,74.6112,74.4043,74.6112,23045.0
2017-02-06 09:55:00,82.92,83.04,82.87,83.01,23926.0,74.6022,74.7102,74.5572,74.6832,23926.0
2017-02-06 10:00:00,83.02,83.1,82.94,83.09,22896.0,74.6922,74.7641,74.6202,74.7552,22896.0
2017-02-06 10:05:00,83.07,83.15,83.02,83.05,18761.0,74.7372,74.8091,74.6922,74.7192,18761.0
2017-02-06 10:10:00,83.05,83.08,83.0,83.06,15257.0,74.7192,74.7462,74.6742,74.7282,15257.0
2017-02-06 10:15:00,83.06,83.15,83.0,83.06,13930.0,74.7282,74.8091,74.6742,74.7282,13930.0
2017-02-06 10:20:00,83.05,83.05,82.96,82.97,23788.0,74.7192,74.7192,74.6382,74.6472,23788.0
2017-02-06 10:25:00,82.98,83.01,82.86,82.88,21102.0,74.6562,74.6832,74.5482,74.5662,21102.0
2017-02-06 10:30:00,82.87,82.96,82.83,82.83,16262.0,74.5572,74.6382,74.5212,74.5212,16262.0
2017-02-06 10:35:00,82.84,82.91,82.82,82.82,14222.0,74.5302,74.5932,74.5122,74.5122,14222.0
2017-02-06 10:40:00,82.82,82.87,82.72,82.74,30634.0,74.5122,74.5572,74.4223,74.4403,30634.0
2017-02-06 10:45:00,82.74,82.77,82.71,82.71,11866.0,74.4403,74.4672,74.4133,74.4133,11866.0
2017-02-06 10:50:00,82.73,82.74,82.68,82.69,17146.0,74.4313,74.4403,74.3863,74.3953,17146.0
2017-02-06 10:55:00,82.7,82.76,82.69,82.75,22117.0,74.4043,74.4583,74.3953,74.4493,22117.0
2017-02-06 11:00:00,82.75,82.84,82.74,82.83,21732.0,74.4493,74.5302,74.4403,74.5212,21732.0
2017-02-06 11:05:00,82.84,82.89,82.79,82.8,23138.0,74.5302,74.5752,74.4852,74.4942,23138.0
2017-02-06 11:10:00,82.8,82.89,82.75,82.86,14927.0,74.4942,74.5752,74.4493,74.5482,14927.0
2017-02-06 11:15:00,82.85,82.9,82.82,82.86,12078.0,74.5392,74.5842,74.5122,74.5482,12078.0
2017-02-06 11:20:00,82.86,82.93,82.82,82.91,25542.0,74.5482,74.6112,74.5122,74.5932,25542.0
2017-02-06 11:25:00,82.91,82.97,82.89,82.97,23140.0,74.5932,74.6472,74.5752,74.6472,23140.0
2017-02-06 11:30:00,82.98,83.04,82.96,82.97,35885.0,74.6562,74.7102,74.6382,74.6472,35885.0
2017-02-06 11:35:00,82.97,82.98,82.88,82.93,15056.0,74.6472,74.6562,74.5662,74.6112,15056.0
2017-02-06 11:40:00,82.93,82.96,82.9,82.9,8946.0,74.6112,74.6382,74.5842,74.5842,8946.0
2017-02-06 11:45:00,82.9,83.05,82.88,83.04,16324.0,74.5842,74.7192,74.5662,74.7102,16324.0
2017-02-06 11:50:00,83.03,83.09,83.01,83.08,19682.0,74.7012,74.7552,74.6832,74.7462,19682.0
2017-02-06 11:55:00,83.08,83.11,83.04,83.08,46299.0,74.7462,74.7731,74.7102,74.7462,46299.0
2017-02-06 12:00:00,83.08,83.13,83.07,83.12,10304.0,74.7462,74.7911,74.7372,74.7821,10304.0
2017-02-06 12:05:00,83.1,83.15,83.06,83.11,15502.0,74.7641,74.8091,74.7282,74.7731,15502.0
2017-02-06 12:10:00,83.11,83.12,83.03,83.06,16939.0,74.7731,74.7821,74.7012,74.7282,16939.0
2017-02-06 12:15:00,83.06,83.1,82.99,82.99,14135.0,74.7282,74.7641,74.6652,74.6652,14135.0
2017-02-06 12:20:00,82.98,83.06,82.85,82.95,26298.0,74.6562,74.7282,74.5392,74.6292,26298.0
2017-02-06 12:25:00,82.93,83.1,82.9,83.09,20301.0,74.6112,74.7641,74.5842,74.7552,20301.0
2017-02-06 12:30:00,83.09,83.09,82.98,82.98,9551.0,74.7552,74.7552,74.6562,74.6562,9551.0
2017-02-06 12:35:00,82.97,83.05,82.95,83.01,6461.0,74.6472,74.7192,74.6292,74.6832,6461.0
2017-02-06 12:40:00,82.98,83.05,82.92,83.05,13234.0,74.6562,74.7192,74.6022,74.7192,13234.0
2017-02-06 12:45:00,83.07,83.07,82.92,82.94,37758.0,74.7372,74.7372,74.6022,74.6202,37758.0
2017-02-06 12:50:00,82.92,82.94,82.89,82.9,4900.0,74.6022,74.6202,74.5752,74.5842,4900.0
2017-02-06 12:55:00,82.9,82.93,82.86,82.89,10074.0,74.5842,74.6112,74.5482,74.5752,10074.0
2017-02-06 13:00:00,82.88,82.89,82.81,82.82,9692.0,74.5662,74.5752,74.5032,74.5122,9692.0
2017-02-06 13:05:00,82.83,82.88,82.82,82.87,7701.0,74.5212,74.5662,74.5122,74.5572,7701.0
2017-02-06 13:10:00,82.88,82.88,82.8,82.8,12237.0,74.5662,74.5662,74.4942,74.4942,12237.0
2017-02-06 13:15:00,82.81,82.85,82.8,82.82,13254.0,74.5032,74.5392,74.4942,74.5122,13254.0
2017-02-06 13:20:00,82.83,82.87,82.82,82.84,9219.0,74.5212,74.5572,74.5122,74.5302,9219.0
2017-02-06 13:25:00,82.83,82.83,82.78,82.79,6303.0,74.5212,74.5212,74.4762,74.4852,6303.0
2017-02-06 13:30:00,82.79,82.79,82.72,82.73,12401.0,74.4852,74.4852,74.4223,74.4313,12401.0
2017-02-06 13:35:00,82.73,82.76,82.56,82.59,25357.0,74.4313,74.4583,74.2783,74.3053,25357.0
2017-02-06 13:40:00,82.59,82.68,82.58,82.66,11185.0,74.3053,74.3863,74.2963,74.3683,11185.0
2017-02-06 13:45:00,82.66,82.71,82.64,82.69,9648.0,74.3683,74.4133,74.3503,74.3953,9648.0
2017-02-06 13:50:00,82.68,82.77,82.67,82.73,15042.0,74.3863,74.4672,74.3773,74.4313,15042.0
2017-02-06 13:55:00,82.74,82.83,82.73,82.8,17722.0,74.4403,74.5212,74.4313,74.4942,17722.0
2017-02-06 14:00:00,82.8,82.82,82.77,82.79,12875.0,74.4942,74.5122,74.4672,74.4852,12875.0
2017-02-06 14:05:00,82.79,82.8,82.76,82.77,17327.0,74.4852,74.4942,74.4583,74.4672,17327.0
2017-02-06 14:10:00,82.77,82.79,82.74,82.79,13509.0,74.4672,74.4852,74.4403,74.4852,13509.0
2017-02-06 14:15:00,82.8,82.9,82.8,82.88,25943.0,74.4942,74.5842,74.4942,74.5662,25943.0
2017-02-06 14:20:00,82.87,82.89,82.84,82.87,26389.0,74.5572,74.5752,74.5302,74.5572,26389.0
2017-02-06 14:25:00,82.85,82.86,82.76,82.78,25897.0,74.5392,74.5482,74.4583,74.4762,25897.0
2017-02-06 14:30:00,82.77,82.78,82.66,82.7,29507.0,74.4672,74.4762,74.3683,74.4043,29507.0
2017-02-06 14:35:00,82.71,82.75,82.69,82.69,28314.0,74.4133,74.4493,74.3953,74.3953,28314.0
2017-02-06 14:40:00,82.69,82.74,82.69,82.73,16383.0,74.3953,74.4403,74.3953,74.4313,16383.0
2017-02-06 14:45:00,82.73,82.75,82.69,82.72,16878.0,74.4313,74.4493,74.3953,74.4223,16878.0
2017-02-06 14:50:00,82.72,82.82,82.71,82.81,16771.0,74.4223,74.5122,74.4133,74.5032,16771.0
2017-02-06 14:55:00,82.82,82.96,82.81,82.92,39885.0,74.5122,74.6382,74.5032,74.6022,39885.0
2017-02-06 15:00:00,82.92,82.92,82.83,82.85,27443.0,74.6022,74.6022,74.5212,74.5392,27443.0
2017-02-06 15:05:00,82.84,82.87,82.84,82.86,20300.0,74.5302,74.5572,74.5302,74.5482,20300.0
2017-02-06 15:10:00,82.86,82.92,82.84,82.86,23327.0,74.5482,74.6022,74.5302,74.5482,23327.0
2017-02-06 15:15:00,82.85,82.85,82.82,82.84,23890.0,74.5392,74.5392,74.5122,74.5302,23890.0
2017-02-06 15:20:00,82.84,82.88,82.83,82.84,24891.0,74.5302,74.5662,74.5212,74.5302,24891.0
2017-02-06 15:25:00,82.84,82.87,82.84,82.84,22702.0,74.5302,74.5572,74.5302,74.5302,22702.0
2017-02-06 15:30:00,82.84,82.87,82.83,82.84,62176.0,74.5302,74.5572,74.5212,74.5302,62176.0
2017-02-06 15:35:00,82.83,82.83,82.76,82.78,35622.0,74.5212,74.5212,74.4583,74.4762,35622.0
2017-02-06 15:40:00,82.77,82.78,82.72,82.74,34537.0,74.4672,74.4762,74.4223,74.4403,34537.0
2017-02-06 15:45:00,82.73,82.73,82.69,82.7,54664.0,74.4313,74.4313,74.3953,74.4043,54664.0
2017-02-06 15:50:00,82.69,82.75,82.69,82.75,39996.0,74.3953,74.4493,74.3953,74.4493,39996.0
2017-02-06 15:55:00,82.75,82.83,82.73,82.83,104083.0,74.4493,74.5212,74.4313,74.5212,104083.0
2017-02-07 09:30:00,83.18,83.27,82.92,83.2,56423.0,74.8361,74.9171,74.6022,74.8541,56423.0
2017-02-07 09:35:00,83.18,83.18,82.82,82.93,81979.0,74.8361,74.8361,74.5122,74.6112,81979.0
2017-02-07 09:40:00,82.95,82.97,82.64,82.65,17292.0,74.6292,74.6472,74.3503,74.3593,17292.0
2017-02-07 09:45:00,82.69,82.85,82.69,82.77,22688.0,74.3953,74.5392,74.3953,74.4672,22688.0
2017-02-07 09:50:00,82.78,82.9,82.69,82.9,25379.0,74.4762,74.5842,74.3953,74.5842,25379.0
2017-02-07 09:55:00,82.9,82.9,82.49,82.55,71012.0,74.5842,74.5842,74.2153,74.2693,71012.0
2017-02-07 10:00:00,82.55,82.67,82.55,82.6,22322.0,74.2693,74.3773,74.2693,74.3143,22322.0
2017-02-07 10:05:00,82.6,82.61,82.42,82.45,21312.0,74.3143,74.3233,74.1524,74.1793,21312.0
2017-02-07 10:10:00,82.45,82.47,82.31,82.32,39642.0,74.1793,74.1973,74.0534,74.0624,39642.0
2017-02-07 10:15:00,82.34,82.67,82.33,82.6,11639.0,74.0804,74.3773,74.0714,74.3143,11639.0
2017-02-07 10:20:00,82.6,82.6,82.53,82.55,9399.0,74.3143,74.3143,74.2513,74.2693,9399.0
2017-02-07 10:25:00,82.56,82.74,82.56,82.72,9194.0,74.2783,74.4403,74.2783,74.4223,9194.0
2017-02-07 10:30:00,82.7,82.79,82.69,82.76,9551.0,74.4043,74.4852,74.3953,74.4583,9551.0
2017-02-07 10:35:00,82.78,82.89,82.78,82.87,18109.0,74.4762,74.5752,74.4762,74.5572,18109.0
2017-02-07 10:40:00,82.87,82.87,82.78,82.8,9516.0,74.5572,74.5572,74.4762,74.4942,9516.0
2017-02-07 10:45:00,82.8,82.87,82.76,82.83,10101.0,74.4942,74.5572,74.4583,74.5212,10101.0
2017-02-07 10:50:00,82.81,82.82,82.7,82.71,9956.0,74.5032,74.5122,74.4043,74.4133,9956.0
2017-02-07 10:55:00,82.7,83.06,82.7,82.99,52435.0,74.4043,74.7282,74.4043,74.6652,52435.0
2017-02-07 11:00:00,82.98,83.07,82.93,83.07,40113.0,74.6562,74.7372,74.6112,74.7372,40113.0
2017-02-07 11:05:00,83.06,83.1,83.0,83.07,27311.0,74.7282,74.7641,74.6742,74.7372,27311.0
2017-02-07 11:10:00,83.09,83.14,83.07,83.12,45256.0,74.7552,74.8001,74.7372,74.7821,45256.0
2017-02-07 11:15:00,83.12,83.22,83.11,83.21,67127.0,74.7821,74.8721,74.7731,74.8631,67127.0
2017-02-07 11:20:00,83.21,83.3,83.19,83.25,44397.0,74.8631,74.9441,74.8451,74.8991,44397.0
2017-02-07 11:25:00,83.26,83.26,83.05,83.06,33821.0,74.9081,74.9081,74.7192,74.7282,33821.0
2017-02-07 11:30:00,83.04,83.06,82.92,82.92,14935.0,74.7102,74.7282,74.6022,74.6022,14935.0
2017-02-07 11:35:00,82.92,83.04,82.91,83.04,9014.0,74.6022,74.7102,74.5932,74.7102,9014.0
2017-02-07 11:40:00,83.03,83.04,82.96,83.04,10407.0,74.7012,74.7102,74.6382,74.7102,10407.0
2017-02-07 11:45:00,83.02,83.02,82.94,82.95,10336.0,74.6922,74.6922,74.6202,74.6292,10336.0
2017-02-07 11:50:00,82.95,82.98,82.92,82.95,26533.0,74.6292,74.6562,74.6022,74.6292,26533.0
2017-02-07 11:55:00,82.95,83.04,82.93,83.03,11000.0,74.6292,74.7102,74.6112,74.7012,11000.0
2017-02-07 12:00:00,83.03,83.13,83.01,83.09,14021.0,74.7012,74.7911,74.6832,74.7552,14021.0
2017-02-07 12:05:00,83.08,83.09,83.02,83.06,8063.0,74.7462,74.7552,74.6922,74.7282,8063.0
2017-02-07 12:10:00,83.07,83.1,83.06,83.08,8450.0,74.7372,74.7641,74.7282,74.7462,8450.0
2017-02-07 12:15:00,83.09,83.1,83.0,83.01,8906.0,74.7552,74.7641,74.6742,74.6832,8906.0
2017-02-07 12:20:00,83.0,83.08,82.99,83.08,18027.0,74.6742,74.7462,74.6652,74.7462,18027.0
2017-02-07 12:25:00,83.08,83.09,83.01,83.03,14119.0,74.7462,74.7552,74.6832,74.7012,14119.0
2017-02-07 12:30:00,83.03,83.09,83.01,83.07,11442.0,74.7012,74.7552,74.6832,74.7372,11442.0
2017-02-07 12:35:00,83.07,83.12,83.06,83.09,11498.0,74.7372,74.7821,74.7282,74.7552,11498.0
2017-02-07 12:40:00,83.08,83.08,83.0,83.04,7414.0,74.7462,74.7462,74.6742,74.7102,7414.0
2017-02-07 12:45:00,83.04,83.1,82.99,83.03,26213.0,74.7102,74.7641,74.6652,74.7012,26213.0
2017-02-07 12:50:00,83.03,83.04,82.99,83.02,8511.0,74.7012,74.7102,74.6652,74.6922,8511.0
2017-02-07 12:55:00,83.03,83.13,83.02,83.11,13002.0,74.7012,74.7911,74.6922,74.7731,13002.0
2017-02-07 13:00:00,83.11,83.11,83.07,83.08,8340.0,74.7731,74.7731,74.7372,74.7462,8340.0
2017-02-07 13:05:00,83.08,83.11,83.07,83.11,6888.0,74.7462,74.7731,74.7372,74.7731,6888.0
2017-02-07 13:10:00,83.12,83.17,83.11,83.15,10120.0,74.7821,74.8271,74.7731,74.8091,10120.0
2017-02-07 13:15:00,83.15,83.24,83.14,83.24,11208.0,74.8091,74.8901,74.8001,74.8901,11208.0
2017-02-07 13:20:00,83.23,83.3,83.22,83.28,17425.0,74.8811,74.9441,74.8721,74.9261,17425.0
2017-02-07 13:25:00,83.29,83.29,83.18,83.23,76809.0,74.9351,74.9351,74.8361,74.8811,76809.0
2017-02-07 13:30:00,83.23,83.25,83.19,83.23,14347.0,74.8811,74.8991,74.8451,74.8811,14347.0
2017-02-07 13:35:00,83.24,83.26,83.23,83.23,6459.0,74.8901,74.9081,74.8811,74.8811,6459.0
2017-02-07 13:40:00,83.23,83.24,83.19,83.21,8497.0,74.8811,74.8901,74.8451,74.8631,8497.0
2017-02-07 13:45:00,83.22,83.26,83.22,83.25,73896.0,74.8721,74.9081,74.8721,74.8991,73896.0
2017-02-07 13:50:00,83.24,83.25,83.07,83.07,23404.0,74.8901,74.8991,74.7372,74.7372,23404.0
2017-02-07 13:55:00,83.07,83.17,83.07,83.15,11857.0,74.7372,74.8271,74.7372,74.8091,11857.0
2017-02-07 14:00:00,83.16,83.22,83.14,83.2,9715.0,74.8181,74.8721,74.8001,74.8541,9715.0
2017-02-07 14:05:00,83.19,83.23,83.18,83.19,8484.0,74.8451,74.8811,74.8361,74.8451,8484.0
2017-02-07 14:10:00,83.21,83.3,83.2,83.3,18000.0,74.8631,74.9441,74.8541,74.9441,18000.0
2017-02-07 14:15:00,83.29,83.33,83.28,83.3,19736.0,74.9351,74.9711,74.9261,74.9441,19736.0
2017-02-07 14:20:00,83.3,83.47,83.28,83.44,29310.0,74.9441,75.097,74.9261,75.07,29310.0
2017-02-07 14:25:00,83.44,83.49,83.44,83.47,13308.0,75.07,75.115,75.07,75.097,13308.0
2017-02-07 14:30:00,83.47,83.49,83.45,83.49,33978.0,75.097,75.115,75.079,75.115,33978.0
2017-02-07 14:35:00,83.5,83.57,83.49,83.57,66807.0,75.124,75.187,75.115,75.187,66807.0
2017-02-07 14:40:00,83.58,83.59,83.54,83.57,26338.0,75.196,75.205,75.16,75.187,26338.0
2017-02-07 14:45:00,83.56,83.6,83.53,83.6,20159.0,75.178,75.214,75.151,75.214,20159.0
2017-02-07 14:50:00,83.6,83.63,83.58,83.63,17559.0,75.214,75.241,75.196,75.241,17559.0
2017-02-07 14:55:00,83.63,83.69,83.61,83.68,31565.0,75.241,75.295,75.223,75.286,31565.0
2017-02-07 15:00:00,83.67,83.68,83.58,83.59,25001.0,75.277,75.286,75.196,75.205,25001.0
2017-02-07 15:05:00,83.58,83.73,83.58,83.7,30469.0,75.196,75.331,75.196,75.304,30469.0
2017-02-07 15:10:00,83.69,83.7,83.66,83.69,17155.0,75.295,75.304,75.268,75.295,17155.0
2017-02-07 15:15:00,83.7,83.75,83.69,83.73,24040.0,75.304,75.3489,75.295,75.331,24040.0
2017-02-07 15:20:00,83.72,83.73,83.67,83.68,22609.0,75.322,75.331,75.277,75.286,22609.0
2017-02-07 15:25:00,83.68,83.69,83.63,83.63,27126.0,75.286,75.295,75.241,75.241,27126.0
2017-02-07 15:30:00,83.62,83.62,83.52,83.52,21927.0,75.232,75.232,75.142,75.142,21927.0
2017-02-07 15:35:00,83.52,83.55,83.41,83.45,51096.0,75.142,75.169,75.0431,75.079,51096.0
2017-02-07 15:40:00,83.45,83.47,83.42,83.44,36487.0,75.079,75.097,75.052,75.07,36487.0
2017-02-07 15:45:00,83.44,83.46,83.39,83.39,49293.0,75.07,75.088,75.0251,75.0251,49293.0
2017-02-07 15:50:00,83.4,83.42,83.34,83.35,62597.0,75.0341,75.052,74.9801,74.9891,62597.0
2017-02-07 15:55:00,83.35,83.4,83.34,83.39,93073.0,74.9891,75.0341,74.9801,75.0251,93073.0
2017-02-08 09:30:00,83.11,83.48,83.03,83.1,24244.0,74.7731,75.106,74.7012,74.7641,24244.0
2017-02-08 09:35:00,83.14,83.27,83.13,83.24,20208.0,74.8001,74.9171,74.7911,74.8901,20208.0
2017-02-08 09:40:00,83.23,83.27,82.93,82.93,20000.0,74.8811,74.9171,74.6112,74.6112,20000.0
2017-02-08 09:45:00,82.95,82.97,82.78,82.79,61717.0,74.6292,74.6472,74.4762,74.4852,61717.0
2017-02-08 09:50:00,82.76,82.9,82.76,82.9,12866.0,74.4583,74.5842,74.4583,74.5842,12866.0
2017-02-08 09:55:00,82.87,83.03,82.86,83.01,25288.0,74.5572,74.7012,74.5482,74.6832,25288.0
2017-02-08 10:00:00,83.0,83.24,83.0,83.24,28553.0,74.6742,74.8901,74.6742,74.8901,28553.0
2017-02-08 10:05:00,83.24,83.29,83.22,83.26,18698.0,74.8901,74.9351,74.8721,74.9081,18698.0
2017-02-08 10:10:00,83.24,83.27,83.16,83.22,21367.0,74.8901,74.9171,74.8181,74.8721,21367.0
2017-02-08 10:15:00,83.19,83.22,83.11,83.12,21634.0,74.8451,74.8721,74.7731,74.7821,21634.0
2017-02-08 10:20:00,83.12,83.16,83.08,83.13,29705.0,74.7821,74.8181,74.7462,74.7911,29705.0
2017-02-08 10:25:00,83.14,83.16,82.98,82.98,23381.0,74.8001,74.8181,74.6562,74.6562,23381.0
2017-02-08 10:30:00,82.95,83.0,82.94,82.94,22917.0,74.6292,74.6742,74.6202,74.6202,22917.0
2017-02-08 10:35:00,82.93,82.93,82.89,82.91,21376.0,74.6112,74.6112,74.5752,74.5932,21376.0
2017-02-08 10:40:00,82.91,82.92,82.85,82.92,28415.0,74.5932,74.6022,74.5392,74.6022,28415.0
2017-02-08 10:45:00,82.92,82.96,82.86,82.89,31062.0,74.6022,74.6382,74.5482,74.5752,31062.0
2017-02-08 10:50:00,82.88,82.9,82.79,82.83,22315.0,74.5662,74.5842,74.4852,74.5212,22315.0
2017-02-08 10:55:00,82.83,82.83,82.8,82.82,8622.0,74.5212,74.5212,74.4942,74.5122,8622.0
2017-02-08 11:00:00,82.81,82.86,82.79,82.84,23355.0,74.5032,74.5482,74.4852,74.5302,23355.0
2017-02-08 11:05:00,82.83,82.83,82.69,82.7,23863.0,74.5212,74.5212,74.3953,74.4043,23863.0
2017-02-08 11:10:00,82.7,82.72,82.66,82.71,23224.0,74.4043,74.4223,74.3683,74.4133,23224.0
2017-02-08 11:15:00,82.71,82.71,82.61,82.63,18965.0,74.4133,74.4133,74.3233,74.3413,18965.0
2017-02-08 11:20:00,82.62,82.78,82.59,82.78,30051.0,74.3323,74.4762,74.3053,74.4762,30051.0
2017-02-08 11:25:00,82.79,82.83,82.7,82.71,18933.0,74.4852,74.5212,74.4043,74.4133,18933.0
2017-02-08 11:30:00,82.71,82.8,82.7,82.8,14675.0,74.4133,74.4942,74.4043,74.4942,14675.0
2017-02-08 11:35:00,82.8,82.84,82.72,82.81,14937.0,74.4942,74.5302,74.4223,74.5032,14937.0
2017-02-08 11:40:00,82.81,82.85,82.8,82.81,18048.0,74.5032,74.5392,74.4942,74.5032,18048.0
2017-02-08 11:45:00,82.8,82.92,82.79,82.9,15127.0,74.4942,74.6022,74.4852,74.5842,15127.0
2017-02-08 11:50:00,82.89,82.93,82.87,82.92,9368.0,74.5752,74.6112,74.5572,74.6022,9368.0
2017-02-08 11:55:00,82.91,82.91,82.81,82.84,11191.0,74.5932,74.5932,74.5032,74.5302,11191.0
2017-02-08 12:00:00,82.84,82.88,82.8,82.81,13627.0,74.5302,74.5662,74.4942,74.5032,13627.0
2017-02-08 12:05:00,82.81,82.82,82.78,82.79,11632.0,74.5032,74.5122,74.4762,74.4852,11632.0
2017-02-08 12:10:00,82.79,82.81,82.67,82.67,12624.0,74.4852,74.5032,74.3773,74.3773,12624.0
2017-02-08 12:15:00,82.67,82.7,82.65,82.69,12253.0,74.3773,74.4043,74.3593,74.3953,12253.0
2017-02-08 12:20:00,82.7,82.7,82.65,82.65,8783.0,74.4043,74.4043,74.3593,74.3593,8783.0
2017-02-08 12:25:00,82.66,82.7,82.66,82.66,9293.0,74.3683,74.4043,74.3683,74.3683,9293.0
2017-02-08 12:30:00,82.66,82.66,82.54,82.54,10235.0,74.3683,74.3683,74.2603,74.2603,10235.0
2017-02-08 12:35:00,82.56,82.58,82.5,82.5,13041.0,74.2783,74.2963,74.2243,74.2243,13041.0
2017-02-08 12:40:00,82.47,82.5,82.45,82.47,8429.0,74.1973,74.2243,74.1793,74.1973,8429.0
2017-02-08 12:45:00,82.46,82.57,82.46,82.56,11825.0,74.1883,74.2873,74.1883,74.2783,11825.0
2017-02-08 12:50:00,82.58,82.59,82.51,82.53,9289.0,74.2963,74.3053,74.2333,74.2513,9289.0
2017-02-08 12:55:00,82.52,82.54,82.51,82.51,6693.0,74.2423,74.2603,74.2333,74.2333,6693.0
2017-02-08 13:00:00,82.52,82.55,82.5,82.54,5881.0,74.2423,74.2693,74.2243,74.2603,5881.0
2017-02-08 13:05:00,82.54,82.54,82.5,82.54,9614.0,74.2603,74.2603,74.2243,74.2603,9614.0
2017-02-08 13:10:00,82.54,82.59,82.53,82.59,11079.0,74.2603,74.3053,74.2513,74.3053,11079.0
2017-02-08 13:15:00,82.59,82.6,82.58,82.59,5070.0,74.3053,74.3143,74.2963,74.3053,5070.0
2017-02-08 13:20:00,82.59,82.6,82.56,82.58,10818.0,74.3053,74.3143,74.2783,74.2963,10818.0
2017-02-08 13:25:00,82.57,82.6,82.57,82.6,6147.0,74.2873,74.3143,74.2873,74.3143,6147.0
2017-02-08 13:30:00,82.6,82.69,82.59,82.69,10698.0,74.3143,74.3953,74.3053,74.3953,10698.0
2017-02-08 13:35:00,82.69,82.69,82.64,82.64,4766.0,74.3953,74.3953,74.3503,74.3503,4766.0
2017-02-08 13:40:00,82.66,82.66,82.59,82.6,15038.0,74.3683,74.3683,74.3053,74.3143,15038.0
2017-02-08 13:45:00,82.6,82.6,82.54,82.55,20008.0,74.3143,74.3143,74.2603,74.2693,20008.0
2017-02-08 13:50:00,82.55,82.55,82.52,82.52,13092.0,74.2693,74.2693,74.2423,74.2423,13092.0
2017-02-08 13:55:00,82.53,82.53,82.48,82.48,23744.0,74.2513,74.2513,74.2063,74.2063,23744.0
2017-02-08 14:00:00,82.49,82.5,82.47,82.48,12469.0,74.2153,74.2243,74.1973,74.2063,12469.0
2017-02-08 14:05:00,82.48,82.49,82.45,82.45,14337.0,74.2063,74.2153,74.1793,74.1793,14337.0
2017-02-08 14:10:00,82.45,82.46,82.44,82.45,15478.0,74.1793,74.1883,74.1704,74.1793,15478.0
2017-02-08 14:15:00,82.46,82.46,82.43,82.44,17625.0,74.1883,74.1883,74.1614,74.1704,17625.0
2017-02-08 14:20:00,82.44,82.44,82.41,82.42,12458.0,74.1704,74.1704,74.1434,74.1524,12458.0
2017-02-08 14:25:00,82.41,82.42,82.37,82.37,16471.0,74.1434,74.1524,74.1074,74.1074,16471.0
2017-02-08 14:30:00,82.38,82.38,82.36,82.37,24204.0,74.1164,74.1164,74.0984,74.1074,24204.0
2017-02-08 14:35:00,82.36,82.37,82.28,82.28,20125.0,74.0984,74.1074,74.0264,74.0264,20125.0
2017-02-08 14:40:00,82.29,82.3,82.26,82.27,19515.0,74.0354,74.0444,74.0084,74.0174,19515.0
2017-02-08 14:45:00,82.27,82.28,82.2,82.21,21042.0,74.0174,74.0264,73.9544,73.9634,21042.0
2017-02-08 14:50:00,82.22,82.37,82.21,82.37,33188.0,73.9724,74.1074,73.9634,74.1074,33188.0
2017-02-08 14:55:00,82.38,82.45,82.37,82.39,19226.0,74.1164,74.1793,74.1074,74.1254,19226.0
2017-02-08 15:00:00,82.38,82.38,82.3,82.32,17704.0,74.1164,74.1164,74.0444,74.0624,17704.0
2017-02-08 15:05:00,82.32,82.33,82.28,82.29,26465.0,74.0624,74.0714,74.0264,74.0354,26465.0
2017-02-08 15:10:00,82.29,82.32,82.27,82.31,18576.0,74.0354,74.0624,74.0174,74.0534,18576.0
2017-02-08 15:15:00,82.31,82.33,82.26,82.28,47566.0,74.0534,74.0714,74.0084,74.0264,47566.0
2017-02-08 15:20:00,82.28,82.29,82.25,82.25,35004.0,74.0264,74.0354,73.9994,73.9994,35004.0
2017-02-08 15:25:00,82.25,82.3,82.25,82.29,52120.0,73.9994,74.0444,73.9994,74.0354,52120.0
2017-02-08 15:30:00,82.29,82.35,82.27,82.34,50711.0,74.0354,74.0894,74.0174,74.0804,50711.0
2017-02-08 15:35:00,82.35,82.37,82.3,82.3,49444.0,74.0894,74.1074,74.0444,74.0444,49444.0
2017-02-08 15:40:00,82.31,82.41,82.3,82.41,64790.0,74.0534,74.1434,74.0444,74.1434,64790.0
2017-02-08 15:45:00,82.41,82.41,82.39,82.4,80346.0,74.1434,74.1434,74.1254,74.1344,80346.0
2017-02-08 15:50:00,82.4,82.44,82.39,82.44,83128.0,74.1344,74.1704,74.1254,74.1704,83128.0
2017-02-08 15:55:00,82.44,82.52,82.43,82.49,158901.0,74.1704,74.2423,74.1614,74.2153,158901.0
2017-02-09 09:30:00,82.37,82.58,82.29,82.51,28873.0,74.1074,74.2963,74.0354,74.2333,28873.0
2017-02-09 09:35:00,82.58,82.89,82.57,82.75,33208.0,74.2963,74.5752,74.2873,74.4493,33208.0
2017-02-09 09:40:00,82.71,82.74,82.56,82.69,17226.0,74.4133,74.4403,74.2783,74.3953,17226.0
2017-02-09 09:45:00,82.69,82.75,82.65,82.69,22041.0,74.3953,74.4493,74.3593,74.3953,22041.0
2017-02-09 09:50:00,82.69,82.75,82.65,82.65,17314.0,74.3953,74.4493,74.3593,74.3593,17314.0
2017-02-09 09:55:00,82.63,82.64,82.4,82.44,36323.0,74.3413,74.3503,74.1344,74.1704,36323.0
2017-02-09 10:00:00,82.45,82.65,82.45,82.6,26045.0,74.1793,74.3593,74.1793,74.3143,26045.0
2017-02-09 10:05:00,82.6,82.73,82.58,82.72,19500.0,74.3143,74.4313,74.2963,74.4223,19500.0
2017-02-09 10:10:00,82.7,82.73,82.59,82.73,13883.0,74.4043,74.4313,74.3053,74.4313,13883.0
2017-02-09 10:15:00,82.73,82.81,82.7,82.71,15513.0,74.4313,74.5032,74.4043,74.4133,15513.0
2017-02-09 10:20:00,82.7,82.72,82.61,82.61,19268.0,74.4043,74.4223,74.3233,74.3233,19268.0
2017-02-09 10:25:00,82.65,82.68,82.53,82.64,45363.0,74.3593,74.3863,74.2513,74.3503,45363.0
2017-02-09 10:30:00,82.62,82.68,82.54,82.68,32042.0,74.3323,74.3863,74.2603,74.3863,32042.0
2017-02-09 10:35:00,82.67,82.68,82.62,82.65,15875.0,74.3773,74.3863,74.3323,74.3593,15875.0
2017-02-09 10:40:00,82.64,82.67,82.6,82.62,13625.0,74.3503,74.3773,74.3143,74.3323,13625.0
2017-02-09 10:45:00,82.62,82.67,82.62,82.65,11760.0,74.3323,74.3773,74.3323,74.3593,11760.0
2017-02-09 10:50:00,82.65,82.66,82.56,82.59,25624.0,74.3593,74.3683,74.2783,74.3053,25624.0
2017-02-09 10:55:00,82.59,82.7,82.59,82.7,24432.0,74.3053,74.4043,74.3053,74.4043,24432.0
2017-02-09 11:00:00,82.69,82.71,82.62,82.63,12599.0,74.3953,74.4133,74.3323,74.3413,12599.0
2017-02-09 11:05:00,82.63,82.7,82.62,82.65,14936.0,74.3413,74.4043,74.3323,74.3593,14936.0
2017-02-09 11:10:00,82.64,82.69,82.63,82.68,10800.0,74.3503,74.3953,74.3413,74.3863,10800.0
2017-02-09 11:15:00,82.69,82.85,82.68,82.83,14789.0,74.3953,74.5392,74.3863,74.5212,14789.0
2017-02-09 11:20:00,82.83,82.9,82.78,82.88,14100.0,74.5212,74.5842,74.4762,74.5662,14100.0
2017-02-09 11:25:00,82.87,82.87,82.82,82.85,12053.0,74.5572,74.5572,74.5122,74.5392,12053.0
2017-02-09 11:30:00,82.83,82.83,82.75,82.77,9076.0,74.5212,74.5212,74.4493,74.4672,9076.0
2017-02-09 11:35:00,82.77,82.79,82.76,82.77,9136.0,74.4672,74.4852,74.4583,74.4672,9136.0
2017-02-09 11:40:00,82.78,82.78,82.72,82.77,15486.0,74.4762,74.4762,74.4223,74.4672,15486.0
2017-02-09 11:45:00,82.77,82.78,82.65,82.65,15054.0,74.4672,74.4762,74.3593,74.3593,15054.0
2017-02-09 11:50:00,82.66,82.69,82.62,82.63,7081.0,74.3683,74.3953,74.3323,74.3413,7081.0
2017-02-09 11:55:00,82.63,82.69,82.63,82.64,9707.0,74.3413,74.3953,74.3413,74.3503,9707.0
2017-02-09 12:00:00,82.64,82.65,82.6,82.61,11670.0,74.3503,74.3593,74.3143,74.3233,11670.0
2017-02-09 12:05:00,82.6,82.7,82.6,82.64,13206.0,74.3143,74.4043,74.3143,74.3503,13206.0
2017-02-09 12:10:00,82.63,82.74,82.63,82.7,18839.0,74.3413,74.4403,74.3413,74.4043,18839.0
2017-02-09 12:15:00,82.7,82.7,82.62,82.64,12982.0,74.4043,74.4043,74.3323,74.3503,12982.0
2017-02-09 12:20:00,82.64,82.65,82.55,82.57,24424.0,74.3503,74.3593,74.2693,74.2873,24424.0
2017-02-09 12:25:00,82.56,82.62,82.56,82.59,12403.0,74.2783,74.3323,74.2783,74.3053,12403.0
2017-02-09 12:30:00,82.59,82.64,82.57,82.57,11171.0,74.3053,74.3503,74.2873,74.2873,11171.0
2017-02-09 12:35:00,82.58,82.58,82.51,82.51,6098.0,74.2963,74.2963,74.2333,74.2333,6098.0
2017-02-09 12:40:00,82.52,82.52,82.48,82.48,6976.0,74.2423,74.2423,74.2063,74.2063,6976.0
2017-02-09 12:45:00,82.48,82.49,82.43,82.47,9071.0,74.2063,74.2153,74.1614,74.1973,9071.0
2017-02-09 12:50:00,82.46,82.47,82.35,82.35,11646.0,74.1883,74.1973,74.0894,74.0894,11646.0
2017-02-09 12:55:00,82.35,82.42,82.34,82.37,10328.0,74.0894,74.1524,74.0804,74.1074,10328.0
2017-02-09 13:00:00,82.36,82.41,82.36,82.36,10020.0,74.0984,74.1434,74.0984,74.0984,10020.0
2017-02-09 13:05:00,82.37,82.41,82.35,82.36,9897.0,74.1074,74.1434,74.0894,74.0984,9897.0
2017-02-09 13:10:00,82.35,82.46,82.35,82.46,14179.0,74.0894,74.1883,74.0894,74.1883,14179.0
2017-02-09 13:15:00,82.46,82.52,82.46,82.48,10051.0,74.1883,74.2423,74.1883,74.2063,10051.0
2017-02-09 13:20:00,82.48,82.48,82.44,82.45,6521.0,74.2063,74.2063,74.1704,74.1793,6521.0
2017-02-09 13:25:00,82.46,82.54,82.44,82.51,13165.0,74.1883,74.2603,74.1704,74.2333,13165.0
2017-02-09 13:30:00,82.51,82.51,82.47,82.5,7893.0,74.2333,74.2333,74.1973,74.2243,7893.0
2017-02-09 13:35:00,82.51,82.53,82.44,82.44,8078.0,74.2333,74.2513,74.1704,74.1704,8078.0
2017-02-09 13:40:00,82.44,82.47,82.34,82.34,12566.0,74.1704,74.1973,74.0804,74.0804,12566.0
2017-02-09 13:45:00,82.37,82.45,82.36,82.44,9416.0,74.1074,74.1793,74.0984,74.1704,9416.0
2017-02-09 13:50:00,82.44,82.46,82.43,82.43,8079.0,74.1704,74.1883,74.1614,74.1614,8079.0
2017-02-09 13:55:00,82.44,82.48,82.44,82.46,5349.0,74.1704,74.2063,74.1704,74.1883,5349.0
2017-02-09 14:00:00,82.46,82.48,82.45,82.45,7214.0,74.1883,74.2063,74.1793,74.1793,7214.0
2017-02-09 14:05:00,82.45,82.56,82.45,82.56,9631.0,74.1793,74.2783,74.1793,74.2783,9631.0
2017-02-09 14:10:00,82.57,82.59,82.55,82.57,10831.0,74.2873,74.3053,74.2693,74.2873,10831.0
2017-02-09 14:15:00,82.56,82.59,82.55,82.59,6715.0,74.2783,74.3053,74.2693,74.3053,6715.0
2017-02-09 14:20:00,82.6,82.64,82.6,82.63,8565.0,74.3143,74.3503,74.3143,74.3413,8565.0
2017-02-09 14:25:00,82.63,82.67,82.62,82.63,13080.0,74.3413,74.3773,74.3323,74.3413,13080.0
2017-02-09 14:30:00,82.63,82.67,82.62,82.66,9357.0,74.3413,74.3773,74.3323,74.3683,9357.0
2017-02-09 14:35:00,82.66,82.72,82.64,82.72,13082.0,74.3683,74.4223,74.3503,74.4223,13082.0
2017-02-09 14:40:00,82.72,82.74,82.7,82.72,7837.0,74.4223,74.4403,74.4043,74.4223,7837.0
2017-02-09 14:45:00,82.72,82.72,82.7,82.71,8764.0,74.4223,74.4223,74.4043,74.4133,8764.0
2017-02-09 14:50:00,82.7,82.71,82.69,82.71,8206.0,74.4043,74.4133,74.3953,74.4133,8206.0
2017-02-09 14:55:00,82.72,82.73,82.7,82.71,7052.0,74.4223,74.4313,74.4043,74.4133,7052.0
2017-02-09 15:00:00,82.71,82.74,82.71,82.72,13316.0,74.4133,74.4403,74.4133,74.4223,13316.0
2017-02-09 15:05:00,82.72,82.76,82.72,82.73,13980.0,74.4223,74.4583,74.4223,74.4313,13980.0
2017-02-09 15:10:00,82.73,82.74,82.7,82.7,9293.0,74.4313,74.4403,74.4043,74.4043,9293.0
2017-02-09 15:15:00,82.7,82.71,82.68,82.68,12308.0,74.4043,74.4133,74.3863,74.3863,12308.0
2017-02-09 15:20:00,82.68,82.69,82.64,82.66,9531.0,74.3863,74.3953,74.3503,74.3683,9531.0
2017-02-09 15:25:00,82.65,82.68,82.65,82.66,10274.0,74.3593,74.3863,74.3593,74.3683,10274.0
2017-02-09 15:30:00,82.65,82.66,82.62,82.66,17767.0,74.3593,74.3683,74.3323,74.3683,17767.0
2017-02-09 15:35:00,82.65,82.67,82.64,82.67,13216.0,74.3593,74.3773,74.3503,74.3773,13216.0
2017-02-09 15:40:00,82.67,82.71,82.66,82.71,32364.0,74.3773,74.4133,74.3683,74.4133,32364.0
2017-02-09 15:45:00,82.71,82.74,82.71,82.73,36383.0,74.4133,74.4403,74.4133,74.4313,36383.0
2017-02-09 15:50:00,82.74,82.75,82.73,82.74,43966.0,74.4403,74.4493,74.4313,74.4403,43966.0
2017-02-09 15:55:00,82.75,82.77,82.64,82.66,68006.0,74.4493,74.4672,74.3503,74.3683,68006.0
2017-02-10 09:30:00,82.56,82.74,82.14,82.38,34048.0,74.2783,74.4403,73.9004,74.1164,34048.0
2017-02-10 09:35:00,82.39,82.57,82.19,82.54,24871.0,74.1254,74.2873,73.9454,74.2603,24871.0
2017-02-10 09:40:00,82.55,82.69,82.43,82.5,14065.0,74.2693,74.3953,74.1614,74.2243,14065.0
2017-02-10 09:45:00,82.47,82.47,82.23,82.32,32178.0,74.1973,74.1973,73.9814,74.0624,32178.0
2017-02-10 09:50:00,82.32,82.41,82.27,82.36,14033.0,74.0624,74.1434,74.0174,74.0984,14033.0
2017-02-10 09:55:00,82.39,82.61,82.3,82.55,20902.0,74.1254,74.3233,74.0444,74.2693,20902.0
2017-02-10 10:00:00,82.61,82.65,82.39,82.44,32923.0,74.3233,74.3593,74.1254,74.1704,32923.0
2017-02-10 10:05:00,82.46,82.59,82.44,82.53,15223.0,74.1883,74.3053,74.1704,74.2513,15223.0
2017-02-10 10:10:00,82.51,82.53,82.41,82.5,12302.0,74.2333,74.2513,74.1434,74.2243,12302.0
2017-02-10 10:15:00,82.52,82.64,82.5,82.62,11212.0,74.2423,74.3503,74.2243,74.3323,11212.0
2017-02-10 10:20:00,82.61,82.68,82.5,82.63,19140.0,74.3233,74.3863,74.2243,74.3413,19140.0
2017-02-10 10:25:00,82.68,82.71,82.58,82.58,11534.0,74.3863,74.4133,74.2963,74.2963,11534.0
2017-02-10 10:30:00,82.61,82.65,82.6,82.61,14215.0,74.3233,74.3593,74.3143,74.3233,14215.0
2017-02-10 10:35:00,82.6,82.69,82.58,82.68,13118.0,74.3143,74.3953,74.2963,74.3863,13118.0
2017-02-10 10:40:00,82.67,82.67,82.5,82.5,14847.0,74.3773,74.3773,74.2243,74.2243,14847.0
2017-02-10 10:45:00,82.49,82.52,82.38,82.4,19396.0,74.2153,74.2423,74.1164,74.1344,19396.0
2017-02-10 10:50:00,82.38,82.45,82.34,82.35,20033.0,74.1164,74.1793,74.0804,74.0894,20033.0
2017-02-10 10:55:00,82.34,82.35,82.29,82.3,12527.0,74.0804,74.0894,74.0354,74.0444,12527.0
2017-02-10 11:00:00,82.3,82.33,82.27,82.31,20728.0,74.0444,74.0714,74.0174,74.0534,20728.0
2017-02-10 11:05:00,82.31,82.32,82.22,82.25,17796.0,74.0534,74.0624,73.9724,73.9994,17796.0
2017-02-10 11:10:00,82.25,82.33,82.25,82.25,12904.0,73.9994,74.0714,73.9994,73.9994,12904.0
2017-02-10 11:15:00,82.24,82.28,82.22,82.25,16012.0,73.9904,74.0264,73.9724,73.9994,16012.0
2017-02-10 11:20:00,82.25,82.33,82.24,82.25,29868.0,73.9994,74.0714,73.9904,73.9994,29868.0
2017-02-10 11:25:00,82.25,82.36,82.24,82.35,22920.0,73.9994,74.0984,73.9904,74.0894,22920.0
2017-02-10 11:30:00,82.36,82.36,82.27,82.28,22866.0,74.0984,74.0984,74.0174,74.0264,22866.0
2017-02-10 11:35:00,82.28,82.31,82.27,82.29,11904.0,74.0264,74.0534,74.0174,74.0354,11904.0
2017-02-10 11:40:00,82.28,82.34,82.28,82.32,16926.0,74.0264,74.0804,74.0264,74.0624,16926.0
2017-02-10 11:45:00,82.31,82.43,82.31,82.43,14040.0,74.0534,74.1614,74.0534,74.1614,14040.0
2017-02-10 11:50:00,82.43,82.43,82.38,82.39,8997.0,74.1614,74.1614,74.1164,74.1254,8997.0
2017-02-10 11:55:00,82.4,82.51,82.38,82.41,17691.0,74.1344,74.2333,74.1164,74.1434,17691.0
2017-02-10 12:00:00,82.42,82.55,82.41,82.52,13287.0,74.1524,74.2693,74.1434,74.2423,13287.0
2017-02-10 12:05:00,82.51,82.53,82.49,82.52,11954.0,74.2333,74.2513,74.2153,74.2423,11954.0
2017-02-10 12:10:00,82.54,82.54,82.47,82.47,8344.0,74.2603,74.2603,74.1973,74.1973,8344.0
2017-02-10 12:15:00,82.46,82.52,82.44,82.46,13264.0,74.1883,74.2423,74.1704,74.1883,13264.0
2017-02-10 12:20:00,82.46,82.49,82.45,82.49,7864.0,74.1883,74.2153,74.1793,74.2153,7864.0
2017-02-10 12:25:00,82.49,82.53,82.43,82.43,15267.0,74.2153,74.2513,74.1614,74.1614,15267.0
2017-02-10 12:30:00,82.44,82.58,82.44,82.54,9815.0,74.1704,74.2963,74.1704,74.2603,9815.0
2017-02-10 12:35:00,82.55,82.57,82.48,82.49,13923.0,74.2693,74.2873,74.2063,74.2153,13923.0
2017-02-10 12:40:00,82.48,82.51,82.47,82.48,7118.0,74.2063,74.2333,74.1973,74.2063,7118.0
2017-02-10 12:45:00,82.5,82.54,82.5,82.51,10036.0,74.2243,74.2603,74.2243,74.2333,10036.0
2017-02-10 12:50:00,82.52,82.52,82.47,82.48,6301.0,74.2423,74.2423,74.1973,74.2063,6301.0
2017-02-10 12:55:00,82.47,82.5,82.45,82.48,4836.0,74.1973,74.2243,74.1793,74.2063,4836.0
2017-02-10 13:00:00,82.47,82.51,82.45,82.46,15982.0,74.1973,74.2333,74.1793,74.1883,15982.0
2017-02-10 13:05:00,82.46,82.53,82.44,82.53,16439.0,74.1883,74.2513,74.1704,74.2513,16439.0
2017-02-10 13:10:00,82.52,82.53,82.49,82.51,17776.0,74.2423,74.2513,74.2153,74.2333,17776.0
2017-02-10 13:15:00,82.5,82.53,82.49,82.53,16656.0,74.2243,74.2513,74.2153,74.2513,16656.0
2017-02-10 13:20:00,82.53,82.55,82.5,82.54,15376.0,74.2513,74.2693,74.2243,74.2603,15376.0
2017-02-10 13:25:00,82.54,82.54,82.51,82.51,6446.0,74.2603,74.2603,74.2333,74.2333,6446.0
2017-02-10 13:30:00,82.51,82.52,82.49,82.51,7520.0,74.2333,74.2423,74.2153,74.2333,7520.0
2017-02-10 13:35:00,82.52,82.58,82.49,82.56,43649.0,74.2423,74.2963,74.2153,74.2783,43649.0
2017-02-10 13:40:00,82.56,82.56,82.5,82.52,10715.0,74.2783,74.2783,74.2243,74.2423,10715.0
2017-02-10 13:45:00,82.52,82.59,82.5,82.58,7896.0,74.2423,74.3053,74.2243,74.2963,7896.0
2017-02-10 13:50:00,82.58,82.59,82.5,82.51,10224.0,74.2963,74.3053,74.2243,74.2333,10224.0
2017-02-10 13:55:00,82.51,82.54,82.5,82.51,12915.0,74.2333,74.2603,74.2243,74.2333,12915.0
2017-02-10 14:00:00,82.51,82.56,82.46,82.55,24140.0,74.2333,74.2783,74.1883,74.2693,24140.0
2017-02-10 14:05:00,82.55,82.61,82.51,82.57,21784.0,74.2693,74.3233,74.2333,74.2873,21784.0
2017-02-10 14:10:00,82.57,82.59,82.54,82.59,17722.0,74.2873,74.3053,74.2603,74.3053,17722.0
2017-02-10 14:15:00,82.61,82.65,82.6,82.6,14654.0,74.3233,74.3593,74.3143,74.3143,14654.0
2017-02-10 14:20:00,82.6,82.63,82.59,82.63,8708.0,74.3143,74.3413,74.3053,74.3413,8708.0
2017-02-10 14:25:00,82.62,82.63,82.58,82.58,9008.0,74.3323,74.3413,74.2963,74.2963,9008.0
2017-02-10 14:30:00,82.58,82.6,82.57,82.6,7260.0,74.2963,74.3143,74.2873,74.3143,7260.0
2017-02-10 14:35:00,82.6,82.62,82.58,82.62,11060.0,74.3143,74.3323,74.2963,74.3323,11060.0
2017-02-10 14:40:00,82.62,82.71,82.62,82.62,25155.0,74.3323,74.4133,74.3323,74.3323,25155.0
2017-02-10 14:45:00,82.63,82.64,82.61,82.61,10794.0,74.3413,74.3503,74.3233,74.3233,10794.0
2017-02-10 14:50:00,82.61,82.61,82.57,82.57,10240.0,74.3233,74.3233,74.2873,74.2873,10240.0
2017-02-10 14:55:00,82.58,82.59,82.57,82.59,6110.0,74.2963,74.3053,74.2873,74.3053,6110.0
2017-02-10 15:00:00,82.58,82.65,82.58,82.61,26933.0,74.2963,74.3593,74.2963,74.3233,26933.0
2017-02-10 15:05:00,82.61,82.66,82.61,82.62,10377.0,74.3233,74.3683,74.3233,74.3323,10377.0
2017-02-10 15:10:00,82.62,82.63,82.56,82.57,15590.0,74.3323,74.3413,74.2783,74.2873,15590.0
2017-02-10 15:15:00,82.57,82.62,82.5,82.6,26482.0,74.2873,74.3323,74.2243,74.3143,26482.0
2017-02-10 15:20:00,82.59,82.6,82.5,82.51,16764.0,74.3053,74.3143,74.2243,74.2333,16764.0
2017-02-10 15:25:00,82.52,82.58,82.5,82.56,21611.0,74.2423,74.2963,74.2243,74.2783,21611.0
2017-02-10 15:30:00,82.56,82.63,82.55,82.63,17669.0,74.2783,74.3413,74.2693,74.3413,17669.0
2017-02-10 15:35:00,82.63,82.74,82.63,82.74,26540.0,74.3413,74.4403,74.3413,74.4403,26540.0
2017-02-10 15:40:00,82.74,82.74,82.68,82.68,29422.0,74.4403,74.4403,74.3863,74.3863,29422.0
2017-02-10 15:45:00,82.68,82.68,82.53,82.56,74324.0,74.3863,74.3863,74.2513,74.2783,74324.0
2017-02-10 15:50:00,82.55,82.59,82.5,82.58,51875.0,74.2693,74.3053,74.2243,74.2963,51875.0
2017-02-10 15:55:00,82.57,82.63,82.56,82.58,73575.0,74.2873,74.3413,74.2783,74.2963,73575.0
2017-02-13 09:30:00,82.81,82.97,82.75,82.84,26301.0,74.5032,74.6472,74.4493,74.5302,26301.0
2017-02-13 09:35:00,82.85,82.9,82.6,82.74,17363.0,74.5392,74.5842,74.3143,74.4403,17363.0
2017-02-13 09:40:00,82.74,82.89,82.69,82.79,8526.0,74.4403,74.5752,74.3953,74.4852,8526.0
2017-02-13 09:45:00,82.84,82.85,82.51,82.56,7471.0,74.5302,74.5392,74.2333,74.2783,7471.0
2017-02-13 09:50:00,82.52,82.58,82.43,82.5,11927.0,74.2423,74.2963,74.1614,74.2243,11927.0
2017-02-13 09:55:00,82.51,82.62,82.48,82.62,3200.0,74.2333,74.3323,74.2063,74.3323,3200.0
2017-02-13 10:00:00,82.6,82.79,82.56,82.79,11250.0,74.3143,74.4852,74.2783,74.4852,11250.0
2017-02-13 10:05:00,82.78,82.85,82.71,82.84,13527.0,74.4762,74.5392,74.4133,74.5302,13527.0
2017-02-13 10:10:00,82.82,82.82,82.64,82.64,4100.0,74.5122,74.5122,74.3503,74.3503,4100.0
2017-02-13 10:15:00,82.68,82.69,82.59,82.6,4990.0,74.3863,74.3953,74.3053,74.3143,4990.0
2017-02-13 10:20:00,82.6,82.67,82.59,82.63,2569.0,74.3143,74.3773,74.3053,74.3413,2569.0
2017-02-13 10:25:00,82.62,82.63,82.56,82.56,3130.0,74.3323,74.3413,74.2783,74.2783,3130.0
2017-02-13 10:30:00,82.56,82.59,82.52,82.57,7525.0,74.2783,74.3053,74.2423,74.2873,7525.0
2017-02-13 10:35:00,82.57,82.6,82.54,82.6,6050.0,74.2873,74.3143,74.2603,74.3143,6050.0
2017-02-13 10:40:00,82.59,82.59,82.56,82.59,2900.0,74.3053,74.3053,74.2783,74.3053,2900.0
2017-02-13 10:45:00,82.59,82.66,82.58,82.63,5100.0,74.3053,74.3683,74.2963,74.3413,5100.0
2017-02-13 10:50:00,82.63,82.63,82.58,82.61,5961.0,74.3413,74.3413,74.2963,74.3233,5961.0
2017-02-13 10:55:00,82.65,82.67,82.61,82.61,5799.0,74.3593,74.3773,74.3233,74.3233,5799.0
2017-02-13 11:00:00,82.61,82.69,82.61,82.66,5067.0,74.3233,74.3953,74.3233,74.3683,5067.0
2017-02-13 11:05:00,82.65,82.68,82.64,82.66,8625.0,74.3593,74.3863,74.3503,74.3683,8625.0
2017-02-13 11:10:00,82.66,82.68,82.57,82.62,10912.0,74.3683,74.3863,74.2873,74.3323,10912.0
2017-02-13 11:15:00,82.62,82.68,82.6,82.68,3950.0,74.3323,74.3863,74.3143,74.3863,3950.0
2017-02-13 11:20:00,82.68,82.74,82.64,82.73,9873.0,74.3863,74.4403,74.3503,74.4313,9873.0
2017-02-13 11:25:00,82.72,82.78,82.71,82.73,7399.0,74.4223,74.4762,74.4133,74.4313,7399.0
2017-02-13 11:30:00,82.73,82.78,82.69,82.74,12303.0,74.4313,74.4762,74.3953,74.4403,12303.0
2017-02-13 11:35:00,82.76,82.79,82.76,82.78,4201.0,74.4583,74.4852,74.4583,74.4762,4201.0
2017-02-13 11:40:00,82.78,82.82,82.77,82.79,6112.0,74.4762,74.5122,74.4672,74.4852,6112.0
2017-02-13 11:45:00,82.8,82.81,82.72,82.72,9313.0,74.4942,74.5032,74.4223,74.4223,9313.0
2017-02-13 11:50:00,82.73,82.76,82.71,82.71,5992.0,74.4313,74.4583,74.4133,74.4133,5992.0
2017-02-13 11:55:00,82.71,82.74,82.66,82.68,6730.0,74.4133,74.4403,74.3683,74.3863,6730.0
2017-02-13 12:00:00,82.67,82.7,82.67,82.67,11000.0,74.3773,74.4043,74.3773,74.3773,11000.0
2017-02-13 12:05:00,82.69,82.74,82.67,82.73,8138.0,74.3953,74.4403,74.3773,74.4313,8138.0
2017-02-13 12:10:00,82.73,82.77,82.72,82.72,5840.0,74.4313,74.4672,74.4223,74.4223,5840.0
2017-02-13 12:15:00,82.72,82.73,82.71,82.73,4131.0,74.4223,74.4313,74.4133,74.4313,4131.0
2017-02-13 12:20:00,82.72,82.72,82.66,82.67,7497.0,74.4223,74.4223,74.3683,74.3773,7497.0
2017-02-13 12:25:00,82.67,82.74,82.67,82.71,5966.0,74.3773,74.4403,74.3773,74.4133,5966.0
2017-02-13 12:30:00,82.7,82.76,82.7,82.74,5200.0,74.4043,74.4583,74.4043,74.4403,5200.0
2017-02-13 12:35:00,82.75,82.76,82.73,82.74,5756.0,74.4493,74.4583,74.4313,74.4403,5756.0
2017-02-13 12:40:00,82.74,82.76,82.69,82.7,8606.0,74.4403,74.4583,74.3953,74.4043,8606.0
2017-02-13 12:45:00,82.69,82.72,82.68,82.7,10383.0,74.3953,74.4223,74.3863,74.4043,10383.0
2017-02-13 12:50:00,82.71,82.74,82.71,82.72,6832.0,74.4133,74.4403,74.4133,74.4223,6832.0
2017-02-13 12:55:00,82.71,82.72,82.67,82.7,7457.0,74.4133,74.4223,74.3773,74.4043,7457.0
2017-02-13 13:00:00,82.7,82.71,82.67,82.7,7547.0,74.4043,74.4133,74.3773,74.4043,7547.0
2017-02-13 13:05:00,82.69,82.7,82.63,82.63,7749.0,74.3953,74.4043,74.3413,74.3413,7749.0
2017-02-13 13:10:00,82.63,82.67,82.62,82.65,3400.0,74.3413,74.3773,74.3323,74.3593,3400.0
2017-02-13 13:15:00,82.66,82.67,82.62,82.66,7141.0,74.3683,74.3773,74.3323,74.3683,7141.0
2017-02-13 13:20:00,82.65,82.7,82.64,82.68,8837.0,74.3593,74.4043,74.3503,74.3863,8837.0
2017-02-13 13:25:00,82.67,82.7,82.66,82.69,7441.0,74.3773,74.4043,74.3683,74.3953,7441.0
2017-02-13 13:30:00,82.7,82.75,82.69,82.75,5604.0,74.4043,74.4493,74.3953,74.4493,5604.0
2017-02-13 13:35:00,82.77,82.78,82.73,82.73,7190.0,74.4672,74.4762,74.4313,74.4313,7190.0
2017-02-13 13:40:00,82.74,82.75,82.7,82.71,15449.0,74.4403,74.4493,74.4043,74.4133,15449.0
2017-02-13 13:45:00,82.71,82.71,82.67,82.7,13202.0,74.4133,74.4133,74.3773,74.4043,13202.0
2017-02-13 13:50:00,82.69,82.7,82.66,82.67,6764.0,74.3953,74.4043,74.3683,74.3773,6764.0
2017-02-13 13:55:00,82.67,82.67,82.65,82.65,4272.0,74.3773,74.3773,74.3593,74.3593,4272.0
2017-02-13 14:00:00,82.67,82.69,82.66,82.67,7643.0,74.3773,74.3953,74.3683,74.3773,7643.0
2017-02-13 14:05:00,82.67,82.74,82.66,82.73,10333.0,74.3773,74.4403,74.3683,74.4313,10333.0
2017-02-13 14:10:00,82.73,82.79,82.72,82.77,7658.0,74.4313,74.4852,74.4223,74.4672,7658.0
2017-02-13 14:15:00,82.77,82.79,82.73,82.79,7417.0,74.4672,74.4852,74.4313,74.4852,7417.0
2017-02-13 14:20:00,82.78,82.79,82.75,82.75,6329.0,74.4762,74.4852,74.4493,74.4493,6329.0
2017-02-13 14:25:00,82.77,82.78,82.75,82.75,6552.0,74.4672,74.4762,74.4493,74.4493,6552.0
2017-02-13 14:30:00,82.75,82.76,82.72,82.73,8408.0,74.4493,74.4583,74.4223,74.4313,8408.0
2017-02-13 14:35:00,82.72,82.74,82.72,82.73,3613.0,74.4223,74.4403,74.4223,74.4313,3613.0
2017-02-13 14:40:00,82.73,82.76,82.73,82.75,5902.0,74.4313,74.4583,74.4313,74.4493,5902.0
2017-02-13 14:45:00,82.75,82.79,82.74,82.78,8720.0,74.4493,74.4852,74.4403,74.4762,8720.0
2017-02-13 14:50:00,82.77,82.82,82.76,82.8,11499.0,74.4672,74.5122,74.4583,74.4942,11499.0
2017-02-13 14:55:00,82.8,82.84,82.8,82.83,13148.0,74.4942,74.5302,74.4942,74.5212,13148.0
2017-02-13 15:00:00,82.82,82.88,82.81,82.87,8843.0,74.5122,74.5662,74.5032,74.5572,8843.0
2017-02-13 15:05:00,82.87,82.9,82.86,82.87,16105.0,74.5572,74.5842,74.5482,74.5572,16105.0
2017-02-13 15:10:00,82.87,82.9,82.87,82.89,7074.0,74.5572,74.5842,74.5572,74.5752,7074.0
2017-02-13 15:15:00,82.9,82.9,82.85,82.85,10142.0,74.5842,74.5842,74.5392,74.5392,10142.0
2017-02-13 15:20:00,82.84,82.84,82.77,82.78,12962.0,74.5302,74.5302,74.4672,74.4762,12962.0
2017-02-13 15:25:00,82.79,82.81,82.78,82.81,23380.0,74.4852,74.5032,74.4762,74.5032,23380.0
2017-02-13 15:30:00,82.8,82.81,82.75,82.75,13630.0,74.4942,74.5032,74.4493,74.4493,13630.0
2017-02-13 15:35:00,82.75,82.81,82.73,82.81,16200.0,74.4493,74.5032,74.4313,74.5032,16200.0
2017-02-13 15:40:00,82.81,82.81,82.78,82.78,14679.0,74.5032,74.5032,74.4762,74.4762,14679.0
2017-02-13 15:45:00,82.79,82.79,82.72,82.74,30389.0,74.4852,74.4852,74.4223,74.4403,30389.0
2017-02-13 15:50:00,82.73,82.76,82.7,82.71,26274.0,74.4313,74.4583,74.4043,74.4133,26274.0
2017-02-13 15:55:00,82.7,82.72,82.59,82.59,130222.0,74.4043,74.4223,74.3053,74.3053,130222.0
2017-02-14 09:30:00,82.35,82.71,82.2,82.68,46457.0,74.0894,74.4133,73.9544,74.3863,46457.0
2017-02-14 09:35:00,82.61,83.02,82.56,82.83,28558.0,74.3233,74.6922,74.2783,74.5212,28558.0
2017-02-14 09:40:00,82.89,82.92,82.64,82.65,13017.0,74.5752,74.6022,74.3503,74.3593,13017.0
2017-02-14 09:45:00,82.65,82.84,82.64,82.83,12725.0,74.3593,74.5302,74.3503,74.5212,12725.0
2017-02-14 09:50:00,82.83,82.94,82.83,82.93,9128.0,74.5212,74.6202,74.5212,74.6112,9128.0
2017-02-14 09:55:00,82.91,83.01,82.88,82.98,16072.0,74.5932,74.6832,74.5662,74.6562,16072.0
2017-02-14 10:00:00,82.98,82.99,82.78,82.8,17161.0,74.6562,74.6652,74.4762,74.4942,17161.0
2017-02-14 10:05:00,82.77,82.83,82.74,82.79,11279.0,74.4672,74.5212,74.4403,74.4852,11279.0
2017-02-14 10:10:00,82.76,82.81,82.74,82.79,10554.0,74.4583,74.5032,74.4403,74.4852,10554.0
2017-02-14 10:15:00,82.81,82.95,82.77,82.85,20466.0,74.5032,74.6292,74.4672,74.5392,20466.0
2017-02-14 10:20:00,82.86,83.01,82.86,83.01,9381.0,74.5482,74.6832,74.5482,74.6832,9381.0
2017-02-14 10:25:00,83.02,83.13,83.02,83.11,26518.0,74.6922,74.7911,74.6922,74.7731,26518.0
2017-02-14 10:30:00,83.08,83.08,82.95,82.96,19157.0,74.7462,74.7462,74.6292,74.6382,19157.0
2017-02-14 10:35:00,82.96,82.97,82.87,82.92,19535.0,74.6382,74.6472,74.5572,74.6022,19535.0
2017-02-14 10:40:00,82.9,82.94,82.84,82.9,16665.0,74.5842,74.6202,74.5302,74.5842,16665.0
2017-02-14 10:45:00,82.9,82.9,82.75,82.75,13675.0,74.5842,74.5842,74.4493,74.4493,13675.0
2017-02-14 10:50:00,82.74,82.74,82.62,82.7,24240.0,74.4403,74.4403,74.3323,74.4043,24240.0
2017-02-14 10:55:00,82.71,82.79,82.71,82.79,12138.0,74.4133,74.4852,74.4133,74.4852,12138.0
2017-02-14 11:00:00,82.8,82.8,82.74,82.79,10107.0,74.4942,74.4942,74.4403,74.4852,10107.0
2017-02-14 11:05:00,82.79,82.82,82.77,82.82,13469.0,74.4852,74.5122,74.4672,74.5122,13469.0
2017-02-14 11:10:00,82.81,82.82,82.64,82.64,15096.0,74.5032,74.5122,74.3503,74.3503,15096.0
2017-02-14 11:15:00,82.64,82.66,82.62,82.62,9027.0,74.3503,74.3683,74.3323,74.3323,9027.0
2017-02-14 11:20:00,82.61,82.67,82.55,82.66,11163.0,74.3233,74.3773,74.2693,74.3683,11163.0
2017-02-14 11:25:00,82.68,82.78,82.68,82.76,10460.0,74.3863,74.4762,74.3863,74.4583,10460.0
2017-02-14 11:30:00,82.78,82.87,82.75,82.85,7946.0,74.4762,74.5572,74.4493,74.5392,7946.0
2017-02-14 11:35:00,82.86,82.87,82.82,82.82,5763.0,74.5482,74.5572,74.5122,74.5122,5763.0
2017-02-14 11:40:00,82.82,82.87,82.81,82.87,7587.0,74.5122,74.5572,74.5032,74.5572,7587.0
2017-02-14 11:45:00,82.87,82.89,82.84,82.85,8671.0,74.5572,74.5752,74.5302,74.5392,8671.0
2017-02-14 11:50:00,82.83,82.85,82.83,82.84,4100.0,74.5212,74.5392,74.5212,74.5302,4100.0
2017-02-14 11:55:00,82.84,83.02,82.84,82.98,16541.0,74.5302,74.6922,74.5302,74.6562,16541.0
2017-02-14 12:00:00,82.99,83.08,82.99,83.07,10444.0,74.6652,74.7462,74.6652,74.7372,10444.0
2017-02-14 12:05:00,83.06,83.06,83.02,83.05,6139.0,74.7282,74.7282,74.6922,74.7192,6139.0
2017-02-14 12:10:00,83.05,83.05,83.0,83.01,5903.0,74.7192,74.7192,74.6742,74.6832,5903.0
2017-02-14 12:15:00,83.01,83.02,82.93,82.93,35925.0,74.6832,74.6922,74.6112,74.6112,35925.0
2017-02-14 12:20:00,82.93,82.95,82.87,82.95,8679.0,74.6112,74.6292,74.5572,74.6292,8679.0
2017-02-14 12:25:00,82.94,82.98,82.93,82.96,5524.0,74.6202,74.6562,74.6112,74.6382,5524.0
2017-02-14 12:30:00,82.97,83.04,82.96,82.98,9657.0,74.6472,74.7102,74.6382,74.6562,9657.0
2017-02-14 12:35:00,82.99,83.03,82.99,83.02,9109.0,74.6652,74.7012,74.6652,74.6922,9109.0
2017-02-14 12:40:00,83.02,83.05,82.98,82.98,8600.0,74.6922,74.7192,74.6562,74.6562,8600.0
2017-02-14 12:45:00,82.98,83.0,82.88,82.92,23113.0,74.6562,74.6742,74.5662,74.6022,23113.0
2017-02-14 12:50:00,82.93,83.04,82.9,83.01,15739.0,74.6112,74.7102,74.5842,74.6832,15739.0
2017-02-14 12:55:00,83.01,83.06,83.0,83.03,4001.0,74.6832,74.7282,74.6742,74.7012,4001.0
2017-02-14 13:00:00,83.03,83.07,83.02,83.05,15888.0,74.7012,74.7372,74.6922,74.7192,15888.0
2017-02-14 13:05:00,83.05,83.12,83.04,83.12,6206.0,74.7192,74.7821,74.7102,74.7821,6206.0
2017-02-14 13:10:00,83.11,83.15,83.09,83.15,6800.0,74.7731,74.8091,74.7552,74.8091,6800.0
2017-02-14 13:15:00,83.14,83.17,83.11,83.15,7469.0,74.8001,74.8271,74.7731,74.8091,7469.0
2017-02-14 13:20:00,83.13,83.16,83.12,83.14,6027.0,74.7911,74.8181,74.7821,74.8001,6027.0
2017-02-14 13:25:00,83.15,83.19,83.14,83.18,4100.0,74.8091,74.8451,74.8001,74.8361,4100.0
2017-02-14 13:30:00,83.18,83.18,83.1,83.13,8682.0,74.8361,74.8361,74.7641,74.7911,8682.0
2017-02-14 13:35:00,83.12,83.21,83.12,83.19,19968.0,74.7821,74.8631,74.7821,74.8451,19968.0
2017-02-14 13:40:00,83.2,83.26,83.18,83.26,11064.0,74.8541,74.9081,74.8361,74.9081,11064.0
2017-02-14 13:45:00,83.26,83.28,83.2,83.2,7581.0,74.9081,74.9261,74.8541,74.8541,7581.0
2017-02-14 13:50:00,83.2,83.22,83.17,83.22,6685.0,74.8541,74.8721,74.8271,74.8721,6685.0
2017-02-14 13:55:00,83.22,83.27,83.18,83.26,13438.0,74.8721,74.9171,74.8361,74.9081,13438.0
2017-02-14 14:00:00,83.25,83.41,83.25,83.4,17508.0,74.8991,75.0431,74.8991,75.0341,17508.0
2017-02-14 14:05:00,83.41,83.46,83.38,83.44,22543.0,75.0431,75.088,75.0161,75.07,22543.0
2017-02-14 14:10:00,83.44,83.44,83.39,83.41,7606.0,75.07,75.07,75.0251,75.0431,7606.0
2017-02-14 14:15:00,83.42,83.45,83.37,83.44,14338.0,75.052,75.079,75.0071,75.07,14338.0
2017-02-14 14:20:00,83.45,83.52,83.44,83.5,9506.0,75.079,75.142,75.07,75.124,9506.0
2017-02-14 14:25:00,83.52,83.56,83.46,83.47,20449.0,75.142,75.178,75.088,75.097,20449.0
2017-02-14 14:30:00,83.47,83.5,83.43,83.49,12749.0,75.097,75.124,75.061,75.115,12749.0
2017-02-14 14:35:00,83.47,83.53,83.46,83.51,14429.0,75.097,75.151,75.088,75.133,14429.0
2017-02-14 14:40:00,83.5,83.52,83.48,83.49,8198.0,75.124,75.142,75.106,75.115,8198.0
2017-02-14 14:45:00,83.5,83.51,83.36,83.4,17494.0,75.124,75.133,74.9981,75.0341,17494.0
2017-02-14 14:50:00,83.4,83.42,83.37,83.38,9883.0,75.0341,75.052,75.0071,75.0161,9883.0
2017-02-14 14:55:00,83.38,83.39,83.34,83.38,19090.0,75.0161,75.0251,74.9801,75.0161,19090.0
2017-02-14 15:00:00,83.38,83.4,83.37,83.37,11100.0,75.0161,75.0341,75.0071,75.0071,11100.0
2017-02-14 15:05:00,83.37,83.39,83.36,83.38,8753.0,75.0071,75.0251,74.9981,75.0161,8753.0
2017-02-14 15:10:00,83.37,83.38,83.33,83.35,14323.0,75.0071,75.0161,74.9711,74.9891,14323.0
2017-02-14 15:15:00,83.36,83.43,83.35,83.38,13555.0,74.9981,75.061,74.9891,75.0161,13555.0
2017-02-14 15:20:00,83.38,83.42,83.3,83.3,16105.0,75.0161,75.052,74.9441,74.9441,16105.0
2017-02-14 15:25:00,83.27,83.35,83.27,83.31,15272.0,74.9171,74.9891,74.9171,74.9531,15272.0
2017-02-14 15:30:00,83.3,83.3,83.24,83.26,21332.0,74.9441,74.9441,74.8901,74.9081,21332.0
2017-02-14 15:35:00,83.27,83.38,83.26,83.38,25264.0,74.9171,75.0161,74.9081,75.0161,25264.0
2017-02-14 15:40:00,83.38,83.38,83.26,83.28,43853.0,75.0161,75.0161,74.9081,74.9261,43853.0
2017-02-14 15:45:00,83.27,83.31,83.24,83.29,92625.0,74.9171,74.9531,74.8901,74.9351,92625.0
2017-02-14 15:50:00,83.29,83.31,83.26,83.29,64130.0,74.9351,74.9531,74.9081,74.9351,64130.0
2017-02-14 15:55:00,83.28,83.29,83.2,83.25,141976.0,74.9261,74.9351,74.8541,74.8991,141976.0
2017-02-15 09:30:00,83.33,83.37,82.82,83.0,41252.0,74.9711,75.0071,74.5122,74.6742,41252.0
2017-02-15 09:35:00,83.01,83.08,82.74,82.88,26764.0,74.6832,74.7462,74.4403,74.5662,26764.0
2017-02-15 09:40:00,82.89,82.96,82.65,82.87,63214.0,74.5752,74.6382,74.3593,74.5572,63214.0
2017-02-15 09:45:00,82.92,83.11,82.87,83.05,12053.0,74.6022,74.7731,74.5572,74.7192,12053.0
2017-02-15 09:50:00,83.02,83.16,83.02,83.11,5405.0,74.6922,74.8181,74.6922,74.7731,5405.0
2017-02-15 09:55:00,83.11,83.22,83.06,83.22,11017.0,74.7731,74.8721,74.7282,74.8721,11017.0
2017-02-15 10:00:00,83.24,83.52,83.24,83.52,29007.0,74.8901,75.142,74.8901,75.142,29007.0
2017-02-15 10:05:00,83.52,83.55,83.44,83.55,23055.0,75.142,75.169,75.07,75.169,23055.0
2017-02-15 10:10:00,83.54,83.71,83.52,83.65,55393.0,75.16,75.313,75.142,75.259,55393.0
2017-02-15 10:15:00,83.68,83.81,83.55,83.76,63110.0,75.286,75.4029,75.169,75.3579,63110.0
2017-02-15 10:20:00,83.76,83.94,83.76,83.94,33612.0,75.3579,75.5199,75.3579,75.5199,33612.0
2017-02-15 10:25:00,83.93,83.93,83.55,83.58,20703.0,75.5109,75.5109,75.169,75.196,20703.0
2017-02-15 10:30:00,83.55,83.63,83.4,83.41,21059.0,75.169,75.241,75.0341,75.0431,21059.0
2017-02-15 10:35:00,83.41,83.47,83.35,83.43,16103.0,75.0431,75.097,74.9891,75.061,16103.0
2017-02-15 10:40:00,83.43,83.49,83.4,83.42,23331.0,75.061,75.115,75.0341,75.052,23331.0
2017-02-15 10:45:00,83.42,83.46,83.27,83.29,14430.0,75.052,75.088,74.9171,74.9351,14430.0
2017-02-15 10:50:00,83.32,83.37,83.28,83.33,10764.0,74.9621,75.0071,74.9261,74.9711,10764.0
2017-02-15 10:55:00,83.31,83.33,83.22,83.26,15854.0,74.9531,74.9711,74.8721,74.9081,15854.0
2017-02-15 11:00:00,83.26,83.34,83.24,83.33,16616.0,74.9081,74.9801,74.8901,74.9711,16616.0
2017-02-15 11:05:00,83.33,83.33,83.21,83.24,13009.0,74.9711,74.9711,74.8631,74.8901,13009.0
2017-02-15 11:10:00,83.25,83.36,83.24,83.36,6195.0,74.8991,74.9981,74.8901,74.9981,6195.0
2017-02-15 11:15:00,83.35,83.39,83.19,83.27,12282.0,74.9891,75.0251,74.8451,74.9171,12282.0
2017-02-15 11:20:00,83.31,83.31,83.25,83.25,10080.0,74.9531,74.9531,74.8991,74.8991,10080.0
2017-02-15 11:25:00,83.27,83.33,83.21,83.3,16924.0,74.9171,74.9711,74.8631,74.9441,16924.0
2017-02-15 11:30:00,83.3,83.34,83.21,83.22,13664.0,74.9441,74.9801,74.8631,74.8721,13664.0
2017-02-15 11:35:00,83.23,83.27,83.2,83.24,7152.0,74.8811,74.9171,74.8541,74.8901,7152.0
2017-02-15 11:40:00,83.25,83.38,83.24,83.29,10817.0,74.8991,75.0161,74.8901,74.9351,10817.0
2017-02-15 11:45:00,83.3,83.35,83.29,83.34,6724.0,74.9441,74.9891,74.9351,74.9801,6724.0
2017-02-15 11:50:00,83.36,83.4,83.3,83.3,7793.0,74.9981,75.0341,74.9441,74.9441,7793.0
2017-02-15 11:55:00,83.29,83.34,83.27,83.33,8515.0,74.9351,74.9801,74.9171,74.9711,8515.0
2017-02-15 12:00:00,83.31,83.35,83.31,83.32,8129.0,74.9531,74.9891,74.9531,74.9621,8129.0
2017-02-15 12:05:00,83.33,83.34,83.27,83.27,5840.0,74.9711,74.9801,74.9171,74.9171,5840.0
2017-02-15 12:10:00,83.27,83.33,83.26,83.29,10026.0,74.9171,74.9711,74.9081,74.9351,10026.0
2017-02-15 12:15:00,83.3,83.32,83.25,83.31,10808.0,74.9441,74.9621,74.8991,74.9531,10808.0
2017-02-15 12:20:00,83.32,83.41,83.31,83.39,7021.0,74.9621,75.0431,74.9531,75.0251,7021.0
2017-02-15 12:25:00,83.39,83.4,83.34,83.34,6876.0,75.0251,75.0341,74.9801,74.9801,6876.0
2017-02-15 12:30:00,83.32,83.33,83.3,83.31,7382.0,74.9621,74.9711,74.9441,74.9531,7382.0
2017-02-15 12:35:00,83.32,83.37,83.3,83.36,8000.0,74.9621,75.0071,74.9441,74.9981,8000.0
2017-02-15 12:40:00,83.36,83.42,83.35,83.4,6241.0,74.9981,75.052,74.9891,75.0341,6241.0
2017-02-15 12:45:00,83.39,83.39,83.29,83.33,8737.0,75.0251,75.0251,74.9351,74.9711,8737.0
2017-02-15 12:50:00,83.33,83.4,83.31,83.4,5988.0,74.9711,75.0341,74.9531,75.0341,5988.0
2017-02-15 12:55:00,83.38,83.38,83.32,83.32,4899.0,75.0161,75.0161,74.9621,74.9621,4899.0
2017-02-15 13:00:00,83.31,83.4,83.31,83.38,8828.0,74.9531,75.0341,74.9531,75.0161,8828.0
2017-02-15 13:05:00,83.39,83.41,83.36,83.39,3500.0,75.0251,75.0431,74.9981,75.0251,3500.0
2017-02-15 13:10:00,83.38,83.4,83.26,83.28,5740.0,75.0161,75.0341,74.9081,74.9261,5740.0
2017-02-15 13:15:00,83.29,83.32,83.26,83.32,6100.0,74.9351,74.9621,74.9081,74.9621,6100.0
2017-02-15 13:20:00,83.31,83.34,83.26,83.33,7920.0,74.9531,74.9801,74.9081,74.9711,7920.0
2017-02-15 13:25:00,83.32,83.35,83.32,83.34,6492.0,74.9621,74.9891,74.9621,74.9801,6492.0
2017-02-15 13:30:00,83.34,83.42,83.34,83.42,10434.0,74.9801,75.052,74.9801,75.052,10434.0
2017-02-15 13:35:00,83.42,83.47,83.42,83.45,16581.0,75.052,75.097,75.052,75.079,16581.0
2017-02-15 13:40:00,83.45,83.53,83.45,83.5,12569.0,75.079,75.151,75.079,75.124,12569.0
2017-02-15 13:45:00,83.5,83.54,83.5,83.5,10511.0,75.124,75.16,75.124,75.124,10511.0
2017-02-15 13:50:00,83.49,83.53,83.49,83.5,20339.0,75.115,75.151,75.115,75.124,20339.0
2017-02-15 13:55:00,83.5,83.53,83.45,83.46,9841.0,75.124,75.151,75.079,75.088,9841.0
2017-02-15 14:00:00,83.45,83.52,83.45,83.5,11325.0,75.079,75.142,75.079,75.124,11325.0
2017-02-15 14:05:00,83.5,83.51,83.48,83.49,35430.0,75.124,75.133,75.106,75.115,35430.0
2017-02-15 14:10:00,83.48,83.52,83.46,83.48,17319.0,75.106,75.142,75.088,75.106,17319.0
2017-02-15 14:15:00,83.46,83.47,83.36,83.38,18082.0,75.088,75.097,74.9981,75.0161,18082.0
2017-02-15 14:20:00,83.36,83.39,83.33,83.35,12658.0,74.9981,75.0251,74.9711,74.9891,12658.0
2017-02-15 14:25:00,83.37,83.48,83.37,83.46,7431.0,75.0071,75.106,75.0071,75.088,7431.0
2017-02-15 14:30:00,83.47,83.48,83.45,83.48,6516.0,75.097,75.106,75.079,75.106,6516.0
2017-02-15 14:35:00,83.48,83.52,83.45,83.51,26111.0,75.106,75.142,75.079,75.133,26111.0
2017-02-15 14:40:00,83.52,83.53,83.47,83.48,12141.0,75.142,75.151,75.097,75.106,12141.0
2017-02-15 14:45:00,83.47,83.54,83.47,83.54,14778.0,75.097,75.16,75.097,75.16,14778.0
2017-02-15 14:50:00,83.55,83.61,83.53,83.58,12782.0,75.169,75.223,75.151,75.196,12782.0
2017-02-15 14:55:00,83.59,83.64,83.57,83.57,22336.0,75.205,75.25,75.187,75.187,22336.0
2017-02-15 15:00:00,83.57,83.58,83.49,83.52,14645.0,75.187,75.196,75.115,75.142,14645.0
2017-02-15 15:05:00,83.51,83.56,83.49,83.54,20300.0,75.133,75.178,75.115,75.16,20300.0
2017-02-15 15:10:00,83.55,83.66,83.54,83.66,13692.0,75.169,75.268,75.16,75.268,13692.0
2017-02-15 15:15:00,83.65,83.75,83.65,83.68,26089.0,75.259,75.3489,75.259,75.286,26089.0
2017-02-15 15:20:00,83.67,83.69,83.62,83.68,18272.0,75.277,75.295,75.232,75.286,18272.0
2017-02-15 15:25:00,83.67,83.76,83.67,83.73,56408.0,75.277,75.3579,75.277,75.331,56408.0
2017-02-15 15:30:00,83.73,83.73,83.66,83.67,98000.0,75.331,75.331,75.268,75.277,98000.0
2017-02-15 15:35:00,83.68,83.75,83.67,83.7,57959.0,75.286,75.3489,75.277,75.304,57959.0
2017-02-15 15:40:00,83.7,83.74,83.58,83.58,78382.0,75.304,75.3399,75.196,75.196,78382.0
2017-02-15 15:45:00,83.57,83.61,83.51,83.54,78381.0,75.187,75.223,75.133,75.16,78381.0
2017-02-15 15:50:00,83.54,83.57,83.52,83.52,78902.0,75.16,75.187,75.142,75.142,78902.0
2017-02-15 15:55:00,83.52,83.63,83.52,83.56,142256.0,75.142,75.241,75.142,75.178,142256.0
2017-02-16 09:30:00,83.36,83.7,83.26,83.32,46367.0,74.9981,75.304,74.9081,74.9621,46367.0
2017-02-16 09:35:00,83.37,83.37,83.0,83.01,19326.0,75.0071,75.0071,74.6742,74.6832,19326.0
2017-02-16 09:40:00,83.0,83.21,83.0,83.12,17336.0,74.6742,74.8631,74.6742,74.7821,17336.0
2017-02-16 09:45:00,83.09,83.09,82.83,83.0,17896.0,74.7552,74.7552,74.5212,74.6742,17896.0
2017-02-16 09:50:00,82.97,83.04,82.82,82.82,15822.0,74.6472,74.7102,74.5122,74.5122,15822.0
2017-02-16 09:55:00,82.9,82.98,82.86,82.92,11375.0,74.5842,74.6562,74.5482,74.6022,11375.0
2017-02-16 10:00:00,82.94,83.07,82.92,83.0,11708.0,74.6202,74.7372,74.6022,74.6742,11708.0
2017-02-16 10:05:00,82.99,82.99,82.87,82.92,10761.0,74.6652,74.6652,74.5572,74.6022,10761.0
2017-02-16 10:10:00,82.91,83.0,82.89,82.98,15493.0,74.5932,74.6742,74.5752,74.6562,15493.0
2017-02-16 10:15:00,82.97,82.98,82.84,82.86,11134.0,74.6472,74.6562,74.5302,74.5482,11134.0
2017-02-16 10:20:00,82.83,82.96,82.79,82.94,14544.0,74.5212,74.6382,74.4852,74.6202,14544.0
2017-02-16 10:25:00,82.94,82.96,82.88,82.93,26062.0,74.6202,74.6382,74.5662,74.6112,26062.0
2017-02-16 10:30:00,82.93,82.99,82.87,82.94,15212.0,74.6112,74.6652,74.5572,74.6202,15212.0
2017-02-16 10:35:00,82.95,82.98,82.9,82.93,8179.0,74.6292,74.6562,74.5842,74.6112,8179.0
2017-02-16 10:40:00,82.93,82.96,82.9,82.94,14136.0,74.6112,74.6382,74.5842,74.6202,14136.0
2017-02-16 10:45:00,82.93,82.93,82.79,82.81,9679.0,74.6112,74.6112,74.4852,74.5032,9679.0
2017-02-16 10:50:00,82.8,82.81,82.57,82.57,18081.0,74.4942,74.5032,74.2873,74.2873,18081.0
2017-02-16 10:55:00,82.59,82.8,82.57,82.8,20461.0,74.3053,74.4942,74.2873,74.4942,20461.0
2017-02-16 11:00:00,82.78,82.82,82.6,82.68,25978.0,74.4762,74.5122,74.3143,74.3863,25978.0
2017-02-16 11:05:00,82.68,82.68,82.58,82.68,15878.0,74.3863,74.3863,74.2963,74.3863,15878.0
2017-02-16 11:10:00,82.67,82.67,82.52,82.55,11748.0,74.3773,74.3773,74.2423,74.2693,11748.0
2017-02-16 11:15:00,82.57,82.64,82.57,82.63,13176.0,74.2873,74.3503,74.2873,74.3413,13176.0
2017-02-16 11:20:00,82.63,82.71,82.63,82.67,15238.0,74.3413,74.4133,74.3413,74.3773,15238.0
2017-02-16 11:25:00,82.66,82.67,82.59,82.64,11340.0,74.3683,74.3773,74.3053,74.3503,11340.0
2017-02-16 11:30:00,82.63,82.67,82.55,82.56,12333.0,74.3413,74.3773,74.2693,74.2783,12333.0
2017-02-16 11:35:00,82.54,82.65,82.52,82.56,8690.0,74.2603,74.3593,74.2423,74.2783,8690.0
2017-02-16 11:40:00,82.57,82.72,82.56,82.7,12654.0,74.2873,74.4223,74.2783,74.4043,12654.0
2017-02-16 11:45:00,82.69,82.74,82.64,82.73,14969.0,74.3953,74.4403,74.3503,74.4313,14969.0
2017-02-16 11:50:00,82.76,82.82,82.76,82.78,14392.0,74.4583,74.5122,74.4583,74.4762,14392.0
2017-02-16 11:55:00,82.78,82.91,82.78,82.91,7843.0,74.4762,74.5932,74.4762,74.5932,7843.0
2017-02-16 12:00:00,82.9,82.91,82.77,82.79,12323.0,74.5842,74.5932,74.4672,74.4852,12323.0
2017-02-16 12:05:00,82.81,82.87,82.69,82.69,8417.0,74.5032,74.5572,74.3953,74.3953,8417.0
2017-02-16 12:10:00,82.7,82.73,82.67,82.68,5629.0,74.4043,74.4313,74.3773,74.3863,5629.0
2017-02-16 12:15:00,82.67,82.8,82.67,82.7,8796.0,74.3773,74.4942,74.3773,74.4043,8796.0
2017-02-16 12:20:00,82.7,82.79,82.66,82.67,10025.0,74.4043,74.4852,74.3683,74.3773,10025.0
2017-02-16 12:25:00,82.66,82.69,82.63,82.63,6514.0,74.3683,74.3953,74.3413,74.3413,6514.0
2017-02-16 12:30:00,82.63,82.73,82.62,82.73,9746.0,74.3413,74.4313,74.3323,74.4313,9746.0
2017-02-16 12:35:00,82.71,82.77,82.7,82.77,6815.0,74.4133,74.4672,74.4043,74.4672,6815.0
2017-02-16 12:40:00,82.76,82.77,82.68,82.73,7982.0,74.4583,74.4672,74.3863,74.4313,7982.0
2017-02-16 12:45:00,82.73,82.82,82.73,82.82,10343.0,74.4313,74.5122,74.4313,74.5122,10343.0
2017-02-16 12:50:00,82.83,82.91,82.8,82.9,8246.0,74.5212,74.5932,74.4942,74.5842,8246.0
2017-02-16 12:55:00,82.9,82.91,82.84,82.88,10040.0,74.5842,74.5932,74.5302,74.5662,10040.0
2017-02-16 13:00:00,82.89,82.93,82.85,82.86,10181.0,74.5752,74.6112,74.5392,74.5482,10181.0
2017-02-16 13:05:00,82.88,82.92,82.85,82.92,9024.0,74.5662,74.6022,74.5392,74.6022,9024.0
2017-02-16 13:10:00,82.92,82.92,82.87,82.88,7926.0,74.6022,74.6022,74.5572,74.5662,7926.0
2017-02-16 13:15:00,82.9,83.04,82.89,83.04,9448.0,74.5842,74.7102,74.5752,74.7102,9448.0
2017-02-16 13:20:00,83.03,83.03,82.91,82.92,8159.0,74.7012,74.7012,74.5932,74.6022,8159.0
2017-02-16 13:25:00,82.93,83.12,82.93,83.07,13100.0,74.6112,74.7821,74.6112,74.7372,13100.0
2017-02-16 13:30:00,83.06,83.08,82.99,83.0,12400.0,74.7282,74.7462,74.6652,74.6742,12400.0
2017-02-16 13:35:00,82.98,83.08,82.98,83.08,12221.0,74.6562,74.7462,74.6562,74.7462,12221.0
2017-02-16 13:40:00,83.07,83.15,83.07,83.12,24824.0,74.7372,74.8091,74.7372,74.7821,24824.0
2017-02-16 13:45:00,83.14,83.2,83.12,83.16,21492.0,74.8001,74.8541,74.7821,74.8181,21492.0
2017-02-16 13:50:00,83.16,83.18,83.11,83.17,16900.0,74.8181,74.8361,74.7731,74.8271,16900.0
2017-02-16 13:55:00,83.16,83.25,83.16,83.21,26999.0,74.8181,74.8991,74.8181,74.8631,26999.0
2017-02-16 14:00:00,83.21,83.21,83.02,83.02,8162.0,74.8631,74.8631,74.6922,74.6922,8162.0
2017-02-16 14:05:00,83.02,83.02,82.97,82.99,8123.0,74.6922,74.6922,74.6472,74.6652,8123.0
2017-02-16 14:10:00,82.98,83.02,82.96,82.98,11977.0,74.6562,74.6922,74.6382,74.6562,11977.0
2017-02-16 14:15:00,82.98,82.99,82.92,82.95,6243.0,74.6562,74.6652,74.6022,74.6292,6243.0
2017-02-16 14:20:00,82.94,82.97,82.9,82.92,8903.0,74.6202,74.6472,74.5842,74.6022,8903.0
2017-02-16 14:25:00,82.92,82.96,82.88,82.96,7718.0,74.6022,74.6382,74.5662,74.6382,7718.0
2017-02-16 14:30:00,82.97,83.0,82.9,82.92,12932.0,74.6472,74.6742,74.5842,74.6022,12932.0
2017-02-16 14:35:00,82.91,82.94,82.88,82.88,6155.0,74.5932,74.6202,74.5662,74.5662,6155.0
2017-02-16 14:40:00,82.89,82.98,82.89,82.92,9381.0,74.5752,74.6562,74.5752,74.6022,9381.0
2017-02-16 14:45:00,82.93,83.0,82.91,82.92,8057.0,74.6112,74.6742,74.5932,74.6022,8057.0
2017-02-16 14:50:00,82.93,83.08,82.92,83.04,8053.0,74.6112,74.7462,74.6022,74.7102,8053.0
2017-02-16 14:55:00,83.02,83.06,83.02,83.04,6260.0,74.6922,74.7282,74.6922,74.7102,6260.0
2017-02-16 15:00:00,83.05,83.07,83.03,83.06,9346.0,74.7192,74.7372,74.7012,74.7282,9346.0
2017-02-16 15:05:00,83.07,83.07,83.03,83.03,8681.0,74.7372,74.7372,74.7012,74.7012,8681.0
2017-02-16 15:10:00,83.04,83.09,83.02,83.09,11776.0,74.7102,74.7552,74.6922,74.7552,11776.0
2017-02-16 15:15:00,83.09,83.12,83.05,83.09,11276.0,74.7552,74.7821,74.7192,74.7552,11276.0
2017-02-16 15:20:00,83.08,83.16,83.07,83.12,11781.0,74.7462,74.8181,74.7372,74.7821,11781.0
2017-02-16 15:25:00,83.13,83.26,83.13,83.26,16888.0,74.7911,74.9081,74.7911,74.9081,16888.0
2017-02-16 15:30:00,83.26,83.29,83.21,83.23,28260.0,74.9081,74.9351,74.8631,74.8811,28260.0
2017-02-16 15:35:00,83.23,83.25,83.19,83.23,29534.0,74.8811,74.8991,74.8451,74.8811,29534.0
2017-02-16 15:40:00,83.23,83.29,83.21,83.29,30628.0,74.8811,74.9351,74.8631,74.9351,30628.0
2017-02-16 15:45:00,83.28,83.35,83.27,83.29,62289.0,74.9261,74.9891,74.9171,74.9351,62289.0
2017-02-16 15:50:00,83.3,83.44,83.29,83.44,87683.0,74.9441,75.07,74.9351,75.07,87683.0
2017-02-16 15:55:00,83.43,83.44,83.26,83.28,70168.0,75.061,75.07,74.9081,74.9261,70168.0
2017-02-17 09:30:00,83.66,84.45,83.59,84.45,223690.0,75.268,75.9787,75.205,75.9787,223690.0
2017-02-17 09:35:00,84.45,84.78,84.33,84.56,71224.0,75.9787,76.2756,75.8708,76.0777,71224.0
2017-02-17 09:40:00,84.5,84.76,84.49,84.76,33963.0,76.0237,76.2576,76.0147,76.2576,33963.0
2017-02-17 09:45:00,84.76,84.95,84.64,84.93,50538.0,76.2576,76.4286,76.1497,76.4106,50538.0
2017-02-17 09:50:00,84.94,85.17,84.91,85.13,110521.0,76.4196,76.6265,76.3926,76.5905,110521.0
2017-02-17 09:55:00,85.13,85.31,84.95,85.29,181578.0,76.5905,76.7525,76.4286,76.7345,181578.0
2017-02-17 10:00:00,85.29,85.4,85.23,85.4,37598.0,76.7345,76.8334,76.6805,76.8334,37598.0
2017-02-17 10:05:00,85.4,85.64,85.39,85.63,90974.0,76.8334,77.0494,76.8244,77.0404,90974.0
2017-02-17 10:10:00,85.6,85.72,85.44,85.53,71571.0,77.0134,77.1213,76.8694,76.9504,71571.0
2017-02-17 10:15:00,85.56,85.6,85.48,85.54,40968.0,76.9774,77.0134,76.9054,76.9594,40968.0
2017-02-17 10:20:00,85.52,85.68,85.51,85.6,63226.0,76.9414,77.0853,76.9324,77.0134,63226.0
2017-02-17 10:25:00,85.61,85.69,85.53,85.67,107745.0,77.0224,77.0943,76.9504,77.0763,107745.0
2017-02-17 10:30:00,85.67,85.69,85.25,85.29,69695.0,77.0763,77.0943,76.6985,76.7345,69695.0
2017-02-17 10:35:00,85.27,85.58,85.27,85.58,31842.0,76.7165,76.9954,76.7165,76.9954,31842.0
2017-02-17 10:40:00,85.56,85.63,85.54,85.62,47583.0,76.9774,77.0404,76.9594,77.0314,47583.0
2017-02-17 10:45:00,85.6,85.68,85.58,85.62,30100.0,77.0134,77.0853,76.9954,77.0314,30100.0
2017-02-17 10:50:00,85.59,85.61,85.53,85.53,42111.0,77.0044,77.0224,76.9504,76.9504,42111.0
2017-02-17 10:55:00,85.51,85.6,85.48,85.53,37996.0,76.9324,77.0134,76.9054,76.9504,37996.0
2017-02-17 11:00:00,85.52,85.53,85.34,85.35,55415.0,76.9414,76.9504,76.7795,76.7884,55415.0
2017-02-17 11:05:00,85.35,85.36,85.14,85.2,37103.0,76.7884,76.7974,76.5995,76.6535,37103.0
2017-02-17 11:10:00,85.2,85.41,85.19,85.41,37246.0,76.6535,76.8424,76.6445,76.8424,37246.0
2017-02-17 11:15:00,85.41,85.63,85.39,85.63,44139.0,76.8424,77.0404,76.8244,77.0404,44139.0
2017-02-17 11:20:00,85.64,85.68,85.49,85.52,43322.0,77.0494,77.0853,76.9144,76.9414,43322.0
2017-02-17 11:25:00,85.52,85.58,85.43,85.51,41352.0,76.9414,76.9954,76.8604,76.9324,41352.0
2017-02-17 11:30:00,85.51,85.55,85.48,85.49,38244.0,76.9324,76.9684,76.9054,76.9144,38244.0
2017-02-17 11:35:00,85.49,85.5,85.35,85.4,50316.0,76.9144,76.9234,76.7884,76.8334,50316.0
2017-02-17 11:40:00,85.41,85.42,84.87,84.89,90579.0,76.8424,76.8514,76.3566,76.3746,90579.0
2017-02-17 11:45:00,84.9,85.24,84.9,85.12,35831.0,76.3836,76.6895,76.3836,76.5815,35831.0
2017-02-17 11:50:00,85.12,85.34,85.12,85.25,46193.0,76.5815,76.7795,76.5815,76.6985,46193.0
2017-02-17 11:55:00,85.23,85.26,85.12,85.18,42105.0,76.6805,76.7075,76.5815,76.6355,42105.0
2017-02-17 12:00:00,85.16,85.33,85.08,85.16,60357.0,76.6175,76.7705,76.5455,76.6175,60357.0
2017-02-17 12:05:00,85.18,85.25,85.07,85.08,22818.0,76.6355,76.6985,76.5365,76.5455,22818.0
2017-02-17 12:10:00,85.08,85.2,85.05,85.13,37216.0,76.5455,76.6535,76.5185,76.5905,37216.0
2017-02-17 12:15:00,85.13,85.15,84.97,84.97,76463.0,76.5905,76.6085,76.4466,76.4466,76463.0
2017-02-17 12:20:00,84.98,85.21,84.97,85.21,32401.0,76.4556,76.6625,76.4466,76.6625,32401.0
2017-02-17 12:25:00,85.19,85.23,85.12,85.12,18206.0,76.6445,76.6805,76.5815,76.5815,18206.0
2017-02-17 12:30:00,85.14,85.16,84.93,84.98,71190.0,76.5995,76.6175,76.4106,76.4556,71190.0
2017-02-17 12:35:00,84.97,85.08,84.96,85.01,33300.0,76.4466,76.5455,76.4376,76.4826,33300.0
2017-02-17 12:40:00,85.02,85.09,84.98,85.08,23755.0,76.4915,76.5545,76.4556,76.5455,23755.0
2017-02-17 12:45:00,85.08,85.42,85.07,85.41,40479.0,76.5455,76.8514,76.5365,76.8424,40479.0
2017-02-17 12:50:00,85.39,85.47,85.34,85.47,39509.0,76.8244,76.8964,76.7795,76.8964,39509.0
2017-02-17 12:55:00,85.47,85.61,85.42,85.59,45675.0,76.8964,77.0224,76.8514,77.0044,45675.0
2017-02-17 13:00:00,85.59,85.59,85.3,85.3,28008.0,77.0044,77.0044,76.7435,76.7435,28008.0
2017-02-17 13:05:00,85.3,85.31,85.04,85.06,111160.0,76.7435,76.7525,76.5095,76.5275,111160.0
2017-02-17 13:10:00,85.09,85.18,85.08,85.15,78761.0,76.5545,76.6355,76.5455,76.6085,78761.0
2017-02-17 13:15:00,85.16,85.21,85.08,85.08,32909.0,76.6175,76.6625,76.5455,76.5455,32909.0
2017-02-17 13:20:00,85.08,85.15,85.04,85.14,22710.0,76.5455,76.6085,76.5095,76.5995,22710.0
2017-02-17 13:25:00,85.13,85.26,85.04,85.08,21465.0,76.5905,76.7075,76.5095,76.5455,21465.0
2017-02-17 13:30:00,85.08,85.18,85.07,85.18,14350.0,76.5455,76.6355,76.5365,76.6355,14350.0
2017-02-17 13:35:00,85.16,85.31,85.13,85.17,30626.0,76.6175,76.7525,76.5905,76.6265,30626.0
2017-02-17 13:40:00,85.15,85.2,85.08,85.09,19841.0,76.6085,76.6535,76.5455,76.5545,19841.0
2017-02-17 13:45:00,85.07,85.21,85.07,85.19,122770.0,76.5365,76.6625,76.5365,76.6445,122770.0
2017-02-17 13:50:00,85.19,85.2,85.09,85.09,25444.0,76.6445,76.6535,76.5545,76.5545,25444.0
2017-02-17 13:55:00,85.1,85.15,85.05,85.11,20956.0,76.5635,76.6085,76.5185,76.5725,20956.0
2017-02-17 14:00:00,85.11,85.14,85.08,85.12,11439.0,76.5725,76.5995,76.5455,76.5815,11439.0
2017-02-17 14:05:00,85.11,85.15,85.08,85.14,14901.0,76.5725,76.6085,76.5455,76.5995,14901.0
2017-02-17 14:10:00,85.12,85.2,85.08,85.14,32900.0,76.5815,76.6535,76.5455,76.5995,32900.0
2017-02-17 14:15:00,85.12,85.2,85.11,85.18,13883.0,76.5815,76.6535,76.5725,76.6355,13883.0
2017-02-17 14:20:00,85.18,85.19,85.11,85.16,26197.0,76.6355,76.6445,76.5725,76.6175,26197.0
2017-02-17 14:25:00,85.16,85.23,85.14,85.2,28423.0,76.6175,76.6805,76.5995,76.6535,28423.0
2017-02-17 14:30:00,85.19,85.23,85.17,85.22,24410.0,76.6445,76.6805,76.6265,76.6715,24410.0
2017-02-17 14:35:00,85.21,85.22,85.19,85.2,172009.0,76.6625,76.6715,76.6445,76.6535,172009.0
2017-02-17 14:40:00,85.21,85.25,85.19,85.22,34080.0,76.6625,76.6985,76.6445,76.6715,34080.0
2017-02-17 14:45:00,85.22,85.22,85.18,85.2,17508.0,76.6715,76.6715,76.6355,76.6535,17508.0
2017-02-17 14:50:00,85.2,85.26,85.19,85.22,29261.0,76.6535,76.7075,76.6445,76.6715,29261.0
2017-02-17 14:55:00,85.21,85.23,85.09,85.1,45072.0,76.6625,76.6805,76.5545,76.5635,45072.0
2017-02-17 15:00:00,85.11,85.17,85.1,85.13,89427.0,76.5725,76.6265,76.5635,76.5905,89427.0
2017-02-17 15:05:00,85.14,85.15,85.07,85.14,29314.0,76.5995,76.6085,76.5365,76.5995,29314.0
2017-02-17 15:10:00,85.13,85.16,85.09,85.09,23877.0,76.5905,76.6175,76.5545,76.5545,23877.0
2017-02-17 15:15:00,85.09,85.2,85.09,85.2,39745.0,76.5545,76.6535,76.5545,76.6535,39745.0
2017-02-17 15:20:00,85.2,85.23,85.19,85.2,51910.0,76.6535,76.6805,76.6445,76.6535,51910.0
2017-02-17 15:25:00,85.19,85.28,85.19,85.28,41923.0,76.6445,76.7255,76.6445,76.7255,41923.0
2017-02-17 15:30:00,85.28,85.41,85.28,85.37,47593.0,76.7255,76.8424,76.7255,76.8064,47593.0
2017-02-17 15:35:00,85.37,85.37,85.21,85.22,62621.0,76.8064,76.8064,76.6625,76.6715,62621.0
2017-02-17 15:40:00,85.23,85.24,85.2,85.2,79417.0,76.6805,76.6895,76.6535,76.6535,79417.0
2017-02-17 15:45:00,85.2,85.2,85.08,85.11,82734.0,76.6535,76.6535,76.5455,76.5725,82734.0
2017-02-17 15:50:00,85.11,85.15,85.09,85.1,136477.0,76.5725,76.6085,76.5545,76.5635,136477.0
2017-02-17 15:55:00,85.09,85.19,84.96,85.0,492326.0,76.5545,76.6445,76.4376,76.4736,492326.0
2017-02-21 09:30:00,85.23,85.65,85.05,85.15,107840.0,76.6805,77.0584,76.5185,76.6085,107840.0
2017-02-21 09:35:00,85.16,85.36,85.04,85.11,80595.0,76.6175,76.7974,76.5095,76.5725,80595.0
2017-02-21 09:40:00,85.11,85.21,84.98,85.01,49583.0,76.5725,76.6625,76.4556,76.4826,49583.0
2017-02-21 09:45:00,85.01,85.2,85.0,85.16,28419.0,76.4826,76.6535,76.4736,76.6175,28419.0
2017-02-21 09:50:00,85.15,85.29,85.14,85.26,30085.0,76.6085,76.7345,76.5995,76.7075,30085.0
2017-02-21 09:55:00,85.31,85.42,85.26,85.4,38685.0,76.7525,76.8514,76.7075,76.8334,38685.0
2017-02-21 10:00:00,85.4,85.61,85.39,85.61,52845.0,76.8334,77.0224,76.8244,77.0224,52845.0
2017-02-21 10:05:00,85.61,85.69,85.54,85.69,27017.0,77.0224,77.0943,76.9594,77.0943,27017.0
2017-02-21 10:10:00,85.69,85.71,85.56,85.57,43086.0,77.0943,77.1123,76.9774,76.9864,43086.0
2017-02-21 10:15:00,85.56,85.7,85.5,85.62,25952.0,76.9774,77.1033,76.9234,77.0314,25952.0
2017-02-21 10:20:00,85.63,85.7,85.52,85.58,21640.0,77.0404,77.1033,76.9414,76.9954,21640.0
2017-02-21 10:25:00,85.59,85.63,85.48,85.52,68078.0,77.0044,77.0404,76.9054,76.9414,68078.0
2017-02-21 10:30:00,85.5,85.5,85.28,85.3,84098.0,76.9234,76.9234,76.7255,76.7435,84098.0
2017-02-21 10:35:00,85.29,85.35,85.23,85.33,64879.0,76.7345,76.7884,76.6805,76.7705,64879.0
2017-02-21 10:40:00,85.33,85.47,85.29,85.47,59221.0,76.7705,76.8964,76.7345,76.8964,59221.0
2017-02-21 10:45:00,85.46,85.53,85.33,85.37,18183.0,76.8874,76.9504,76.7705,76.8064,18183.0
2017-02-21 10:50:00,85.37,85.39,85.3,85.32,17704.0,76.8064,76.8244,76.7435,76.7615,17704.0
2017-02-21 10:55:00,85.32,85.4,85.31,85.37,13328.0,76.7615,76.8334,76.7525,76.8064,13328.0
2017-02-21 11:00:00,85.36,85.36,85.22,85.26,21518.0,76.7974,76.7974,76.6715,76.7075,21518.0
2017-02-21 11:05:00,85.26,85.29,85.13,85.13,20535.0,76.7075,76.7345,76.5905,76.5905,20535.0
2017-02-21 11:10:00,85.14,85.21,85.13,85.15,14513.0,76.5995,76.6625,76.5905,76.6085,14513.0
2017-02-21 11:15:00,85.15,85.17,85.08,85.11,16553.0,76.6085,76.6265,76.5455,76.5725,16553.0
2017-02-21 11:20:00,85.12,85.13,84.86,84.86,21111.0,76.5815,76.5905,76.3476,76.3476,21111.0
2017-02-21 11:25:00,84.87,85.01,84.85,84.9,28555.0,76.3566,76.4826,76.3386,76.3836,28555.0
2017-02-21 11:30:00,84.92,84.97,84.82,84.92,17962.0,76.4016,76.4466,76.3116,76.4016,17962.0
2017-02-21 11:35:00,84.9,84.92,84.79,84.79,27654.0,76.3836,76.4016,76.2846,76.2846,27654.0
2017-02-21 11:40:00,84.82,84.93,84.82,84.89,12865.0,76.3116,76.4106,76.3116,76.3746,12865.0
2017-02-21 11:45:00,84.89,84.92,84.82,84.86,11994.0,76.3746,76.4016,76.3116,76.3476,11994.0
2017-02-21 11:50:00,84.84,84.87,84.8,84.85,29788.0,76.3296,76.3566,76.2936,76.3386,29788.0
2017-02-21 11:55:00,84.85,84.97,84.82,84.96,37007.0,76.3386,76.4466,76.3116,76.4376,37007.0
2017-02-21 12:00:00,84.95,84.95,84.79,84.79,20849.0,76.4286,76.4286,76.2846,76.2846,20849.0
2017-02-21 12:05:00,84.81,84.84,84.74,84.75,15639.0,76.3026,76.3296,76.2396,76.2486,15639.0
2017-02-21 12:10:00,84.75,84.75,84.71,84.72,19178.0,76.2486,76.2486,76.2126,76.2216,19178.0
2017-02-21 12:15:00,84.72,84.73,84.67,84.7,13975.0,76.2216,76.2306,76.1767,76.2036,13975.0
2017-02-21 12:20:00,84.7,84.71,84.64,84.67,12717.0,76.2036,76.2126,76.1497,76.1767,12717.0
2017-02-21 12:25:00,84.67,84.81,84.67,84.79,8739.0,76.1767,76.3026,76.1767,76.2846,8739.0
2017-02-21 12:30:00,84.8,84.81,84.76,84.78,11967.0,76.2936,76.3026,76.2576,76.2756,11967.0
2017-02-21 12:35:00,84.77,84.8,84.73,84.8,7457.0,76.2666,76.2936,76.2306,76.2936,7457.0
2017-02-21 12:40:00,84.79,84.8,84.75,84.75,13458.0,76.2846,76.2936,76.2486,76.2486,13458.0
2017-02-21 12:45:00,84.74,84.79,84.74,84.77,7869.0,76.2396,76.2846,76.2396,76.2666,7869.0
2017-02-21 12:50:00,84.77,84.77,84.72,84.73,10523.0,76.2666,76.2666,76.2216,76.2306,10523.0
2017-02-21 12:55:00,84.73,84.74,84.7,84.71,8180.0,76.2306,76.2396,76.2036,76.2126,8180.0
2017-02-21 13:00:00,84.71,84.73,84.7,84.72,6566.0,76.2126,76.2306,76.2036,76.2216,6566.0
2017-02-21 13:05:00,84.72,84.72,84.63,84.63,14738.0,76.2216,76.2216,76.1407,76.1407,14738.0
2017-02-21 13:10:00,84.64,84.68,84.63,84.67,10431.0,76.1497,76.1857,76.1407,76.1767,10431.0
2017-02-21 13:15:00,84.67,84.74,84.65,84.73,11027.0,76.1767,76.2396,76.1587,76.2306,11027.0
2017-02-21 13:20:00,84.74,84.76,84.69,84.69,16510.0,76.2396,76.2576,76.1947,76.1947,16510.0
2017-02-21 13:25:00,84.69,84.8,84.69,84.78,11032.0,76.1947,76.2936,76.1947,76.2756,11032.0
2017-02-21 13:30:00,84.79,84.82,84.72,84.73,10626.0,76.2846,76.3116,76.2216,76.2306,10626.0
2017-02-21 13:35:00,84.72,84.73,84.66,84.67,9370.0,76.2216,76.2306,76.1677,76.1767,9370.0
2017-02-21 13:40:00,84.67,84.73,84.65,84.68,11312.0,76.1767,76.2306,76.1587,76.1857,11312.0
2017-02-21 13:45:00,84.67,84.71,84.62,84.7,7993.0,76.1767,76.2126,76.1317,76.2036,7993.0
2017-02-21 13:50:00,84.69,84.7,84.65,84.66,10382.0,76.1947,76.2036,76.1587,76.1677,10382.0
2017-02-21 13:55:00,84.66,84.68,84.61,84.68,11995.0,76.1677,76.1857,76.1227,76.1857,11995.0
2017-02-21 14:00:00,84.68,84.72,84.64,84.72,14458.0,76.1857,76.2216,76.1497,76.2216,14458.0
2017-02-21 14:05:00,84.7,84.7,84.6,84.61,15161.0,76.2036,76.2036,76.1137,76.1227,15161.0
2017-02-21 14:10:00,84.6,84.61,84.57,84.6,12890.0,76.1137,76.1227,76.0867,76.1137,12890.0
2017-02-21 14:15:00,84.59,84.61,84.57,84.6,12697.0,76.1047,76.1227,76.0867,76.1137,12697.0
2017-02-21 14:20:00,84.6,84.6,84.54,84.54,17237.0,76.1137,76.1137,76.0597,76.0597,17237.0
2017-02-21 14:25:00,84.55,84.59,84.53,84.57,12747.0,76.0687,76.1047,76.0507,76.0867,12747.0
2017-02-21 14:30:00,84.56,84.6,84.54,84.59,12427.0,76.0777,76.1137,76.0597,76.1047,12427.0
2017-02-21 14:35:00,84.59,84.6,84.56,84.6,11192.0,76.1047,76.1137,76.0777,76.1137,11192.0
2017-02-21 14:40:00,84.59,84.6,84.54,84.57,9218.0,76.1047,76.1137,76.0597,76.0867,9218.0
2017-02-21 14:45:00,84.55,84.55,84.5,84.53,17434.0,76.0687,76.0687,76.0237,76.0507,17434.0
2017-02-21 14:50:00,84.54,84.56,84.53,84.53,15837.0,76.0597,76.0777,76.0507,76.0507,15837.0
2017-02-21 14:55:00,84.53,84.53,84.48,84.49,18790.0,76.0507,76.0507,76.0057,76.0147,18790.0
2017-02-21 15:00:00,84.49,84.6,84.48,84.59,20556.0,76.0147,76.1137,76.0057,76.1047,20556.0
2017-02-21 15:05:00,84.57,84.59,84.52,84.52,13573.0,76.0867,76.1047,76.0417,76.0417,13573.0
2017-02-21 15:10:00,84.52,84.6,84.51,84.58,17464.0,76.0417,76.1137,76.0327,76.0957,17464.0
2017-02-21 15:15:00,84.59,84.59,84.53,84.56,18941.0,76.1047,76.1047,76.0507,76.0777,18941.0
2017-02-21 15:20:00,84.56,84.61,84.54,84.6,25953.0,76.0777,76.1227,76.0597,76.1137,25953.0
2017-02-21 15:25:00,84.6,84.67,84.58,84.63,28123.0,76.1137,76.1767,76.0957,76.1407,28123.0
2017-02-21 15:30:00,84.63,84.63,84.57,84.57,21921.0,76.1407,76.1407,76.0867,76.0867,21921.0
2017-02-21 15:35:00,84.57,84.62,84.55,84.62,33260.0,76.0867,76.1317,76.0687,76.1317,33260.0
2017-02-21 15:40:00,84.62,84.69,84.61,84.67,26646.0,76.1317,76.1947,76.1227,76.1767,26646.0
2017-02-21 15:45:00,84.67,84.74,84.67,84.7,53684.0,76.1767,76.2396,76.1767,76.2036,53684.0
2017-02-21 15:50:00,84.7,84.72,84.64,84.66,48870.0,76.2036,76.2216,76.1497,76.1677,48870.0
2017-02-21 15:55:00,84.66,84.7,84.59,84.62,135042.0,76.1677,76.2036,76.1047,76.1317,135042.0
2017-02-22 09:30:00,84.53,84.99,84.33,84.76,42417.0,76.0507,76.4646,75.8708,76.2576,42417.0
2017-02-22 09:35:00,84.72,84.89,84.45,84.63,19209.0,76.2216,76.3746,75.9787,76.1407,19209.0
2017-02-22 09:40:00,84.72,84.84,84.46,84.48,16917.0,76.2216,76.3296,75.9877,76.0057,16917.0
2017-02-22 09:45:00,84.47,84.73,84.44,84.73,11144.0,75.9967,76.2306,75.9697,76.2306,11144.0
2017-02-22 09:50:00,84.74,84.79,84.47,84.67,20460.0,76.2396,76.2846,75.9967,76.1767,20460.0
2017-02-22 09:55:00,84.63,84.71,84.52,84.67,36183.0,76.1407,76.2126,76.0417,76.1767,36183.0
2017-02-22 10:00:00,84.67,84.78,84.41,84.41,37913.0,76.1767,76.2756,75.9427,75.9427,37913.0
2017-02-22 10:05:00,84.44,84.45,84.19,84.26,23352.0,75.9697,75.9787,75.7448,75.8078,23352.0
2017-02-22 10:10:00,84.29,84.49,84.29,84.44,11045.0,75.8348,76.0147,75.8348,75.9697,11045.0
2017-02-22 10:15:00,84.49,84.6,84.47,84.54,17872.0,76.0147,76.1137,75.9967,76.0597,17872.0
2017-02-22 10:20:00,84.54,84.6,84.51,84.56,25783.0,76.0597,76.1137,76.0327,76.0777,25783.0
2017-02-22 10:25:00,84.56,84.56,84.28,84.33,32351.0,76.0777,76.0777,75.8258,75.8708,32351.0
2017-02-22 10:30:00,84.34,84.47,84.34,84.43,28866.0,75.8798,75.9967,75.8798,75.9607,28866.0
2017-02-22 10:35:00,84.44,84.48,84.34,84.42,13792.0,75.9697,76.0057,75.8798,75.9517,13792.0
2017-02-22 10:40:00,84.45,84.45,84.25,84.26,5594.0,75.9787,75.9787,75.7988,75.8078,5594.0
2017-02-22 10:45:00,84.28,84.33,84.16,84.2,14737.0,75.8258,75.8708,75.7178,75.7538,14737.0
2017-02-22 10:50:00,84.22,84.31,84.16,84.21,17395.0,75.7718,75.8528,75.7178,75.7628,17395.0
2017-02-22 10:55:00,84.23,84.36,84.21,84.33,10415.0,75.7808,75.8978,75.7628,75.8708,10415.0
2017-02-22 11:00:00,84.3,84.39,84.28,84.35,15448.0,75.8438,75.9247,75.8258,75.8888,15448.0
2017-02-22 11:05:00,84.37,84.37,84.26,84.26,9489.0,75.9068,75.9068,75.8078,75.8078,9489.0
2017-02-22 11:10:00,84.27,84.32,84.25,84.27,12316.0,75.8168,75.8618,75.7988,75.8168,12316.0
2017-02-22 11:15:00,84.28,84.31,84.24,84.24,14898.0,75.8258,75.8528,75.7898,75.7898,14898.0
2017-02-22 11:20:00,84.23,84.37,84.23,84.31,13328.0,75.7808,75.9068,75.7808,75.8528,13328.0
2017-02-22 11:25:00,84.35,84.36,84.2,84.3,29389.0,75.8888,75.8978,75.7538,75.8438,29389.0
2017-02-22 11:30:00,84.3,84.31,84.17,84.19,9240.0,75.8438,75.8528,75.7268,75.7448,9240.0
2017-02-22 11:35:00,84.2,84.2,84.05,84.15,8238.0,75.7538,75.7538,75.6189,75.7088,8238.0
2017-02-22 11:40:00,84.16,84.17,84.05,84.17,6536.0,75.7178,75.7268,75.6189,75.7268,6536.0
2017-02-22 11:45:00,84.17,84.22,84.09,84.12,7409.0,75.7268,75.7718,75.6548,75.6818,7409.0
2017-02-22 11:50:00,84.12,84.19,84.04,84.11,10082.0,75.6818,75.7448,75.6099,75.6728,10082.0
2017-02-22 11:55:00,84.13,84.17,84.05,84.09,10271.0,75.6908,75.7268,75.6189,75.6548,10271.0
2017-02-22 12:00:00,84.07,84.2,84.03,84.2,8726.0,75.6368,75.7538,75.6009,75.7538,8726.0
2017-02-22 12:05:00,84.2,84.29,84.19,84.23,15053.0,75.7538,75.8348,75.7448,75.7808,15053.0
2017-02-22 12:10:00,84.21,84.24,84.19,84.24,6790.0,75.7628,75.7898,75.7448,75.7898,6790.0
2017-02-22 12:15:00,84.26,84.35,84.23,84.35,8100.0,75.8078,75.8888,75.7808,75.8888,8100.0
2017-02-22 12:20:00,84.32,84.33,84.25,84.27,8957.0,75.8618,75.8708,75.7988,75.8168,8957.0
2017-02-22 12:25:00,84.25,84.34,84.23,84.34,7924.0,75.7988,75.8798,75.7808,75.8798,7924.0
2017-02-22 12:30:00,84.36,84.39,84.32,84.35,5335.0,75.8978,75.9247,75.8618,75.8888,5335.0
2017-02-22 12:35:00,84.35,84.36,84.21,84.25,12481.0,75.8888,75.8978,75.7628,75.7988,12481.0
2017-02-22 12:40:00,84.23,84.34,84.23,84.33,6750.0,75.7808,75.8798,75.7808,75.8708,6750.0
2017-02-22 12:45:00,84.32,84.33,84.26,84.32,8394.0,75.8618,75.8708,75.8078,75.8618,8394.0
2017-02-22 12:50:00,84.31,84.31,84.22,84.23,5989.0,75.8528,75.8528,75.7718,75.7808,5989.0
2017-02-22 12:55:00,84.25,84.3,84.24,84.29,8165.0,75.7988,75.8438,75.7898,75.8348,8165.0
2017-02-22 13:00:00,84.3,84.32,84.27,84.27,7867.0,75.8438,75.8618,75.8168,75.8168,7867.0
2017-02-22 13:05:00,84.26,84.29,84.23,84.27,6827.0,75.8078,75.8348,75.7808,75.8168,6827.0
2017-02-22 13:10:00,84.27,84.41,84.26,84.35,17606.0,75.8168,75.9427,75.8078,75.8888,17606.0
2017-02-22 13:15:00,84.35,84.36,84.3,84.34,5455.0,75.8888,75.8978,75.8438,75.8798,5455.0
2017-02-22 13:20:00,84.33,84.4,84.32,84.4,8901.0,75.8708,75.9337,75.8618,75.9337,8901.0
2017-02-22 13:25:00,84.4,84.42,84.35,84.42,12115.0,75.9337,75.9517,75.8888,75.9517,12115.0
2017-02-22 13:30:00,84.41,84.44,84.37,84.42,9809.0,75.9427,75.9697,75.9068,75.9517,9809.0
2017-02-22 13:35:00,84.42,84.45,84.38,84.45,8120.0,75.9517,75.9787,75.9157,75.9787,8120.0
2017-02-22 13:40:00,84.44,84.45,84.41,84.41,9603.0,75.9697,75.9787,75.9427,75.9427,9603.0
2017-02-22 13:45:00,84.43,84.43,84.39,84.42,9262.0,75.9607,75.9607,75.9247,75.9517,9262.0
2017-02-22 13:50:00,84.44,84.44,84.34,84.36,13610.0,75.9697,75.9697,75.8798,75.8978,13610.0
2017-02-22 13:55:00,84.38,84.44,84.36,84.42,9355.0,75.9157,75.9697,75.8978,75.9517,9355.0
2017-02-22 14:00:00,84.42,84.44,84.34,84.41,11922.0,75.9517,75.9697,75.8798,75.9427,11922.0
2017-02-22 14:05:00,84.42,84.42,84.35,84.38,5449.0,75.9517,75.9517,75.8888,75.9157,5449.0
2017-02-22 14:10:00,84.39,84.4,84.34,84.39,6643.0,75.9247,75.9337,75.8798,75.9247,6643.0
2017-02-22 14:15:00,84.41,84.44,84.35,84.38,8651.0,75.9427,75.9697,75.8888,75.9157,8651.0
2017-02-22 14:20:00,84.39,84.47,84.39,84.47,8285.0,75.9247,75.9967,75.9247,75.9967,8285.0
2017-02-22 14:25:00,84.47,84.49,84.44,84.45,6629.0,75.9967,76.0147,75.9697,75.9787,6629.0
2017-02-22 14:30:00,84.45,84.47,84.41,84.41,10641.0,75.9787,75.9967,75.9427,75.9427,10641.0
2017-02-22 14:35:00,84.42,84.44,84.39,84.39,8353.0,75.9517,75.9697,75.9247,75.9247,8353.0
2017-02-22 14:40:00,84.39,84.46,84.35,84.45,15860.0,75.9247,75.9877,75.8888,75.9787,15860.0
2017-02-22 14:45:00,84.46,84.46,84.38,84.4,11712.0,75.9877,75.9877,75.9157,75.9337,11712.0
2017-02-22 14:50:00,84.42,84.49,84.42,84.43,9156.0,75.9517,76.0147,75.9517,75.9607,9156.0
2017-02-22 14:55:00,84.42,84.48,84.42,84.42,13676.0,75.9517,76.0057,75.9517,75.9517,13676.0
2017-02-22 15:00:00,84.41,84.45,84.38,84.43,11299.0,75.9427,75.9787,75.9157,75.9607,11299.0
2017-02-22 15:05:00,84.42,84.42,84.35,84.38,8358.0,75.9517,75.9517,75.8888,75.9157,8358.0
2017-02-22 15:10:00,84.38,84.4,84.35,84.35,12254.0,75.9157,75.9337,75.8888,75.8888,12254.0
2017-02-22 15:15:00,84.36,84.42,84.35,84.35,17644.0,75.8978,75.9517,75.8888,75.8888,17644.0
2017-02-22 15:20:00,84.35,84.47,84.33,84.42,15361.0,75.8888,75.9967,75.8708,75.9517,15361.0
2017-02-22 15:25:00,84.42,84.44,84.39,84.41,25488.0,75.9517,75.9697,75.9247,75.9427,25488.0
2017-02-22 15:30:00,84.4,84.4,84.32,84.32,22540.0,75.9337,75.9337,75.8618,75.8618,22540.0
2017-02-22 15:35:00,84.33,84.33,84.24,84.24,12066.0,75.8708,75.8708,75.7898,75.7898,12066.0
2017-02-22 15:40:00,84.24,84.27,84.2,84.24,26150.0,75.7898,75.8168,75.7538,75.7898,26150.0
2017-02-22 15:45:00,84.24,84.3,84.2,84.3,29489.0,75.7898,75.8438,75.7538,75.8438,29489.0
2017-02-22 15:50:00,84.31,84.34,84.27,84.29,39946.0,75.8528,75.8798,75.8168,75.8348,39946.0
2017-02-22 15:55:00,84.28,84.28,84.2,84.21,98396.0,75.8258,75.8258,75.7538,75.7628,98396.0
2017-02-23 09:30:00,84.6,84.83,84.48,84.59,25336.0,76.1137,76.3206,76.0057,76.1047,25336.0
2017-02-23 09:35:00,84.54,84.57,84.37,84.37,9362.0,76.0597,76.0867,75.9068,75.9068,9362.0
2017-02-23 09:40:00,84.32,84.41,84.32,84.33,4303.0,75.8618,75.9427,75.8618,75.8708,4303.0
2017-02-23 09:45:00,84.34,84.38,84.22,84.22,6940.0,75.8798,75.9157,75.7718,75.7718,6940.0
2017-02-23 09:50:00,84.28,84.41,84.28,84.36,7731.0,75.8258,75.9427,75.8258,75.8978,7731.0
2017-02-23 09:55:00,84.36,84.36,84.14,84.15,6700.0,75.8978,75.8978,75.6998,75.7088,6700.0
2017-02-23 10:00:00,84.19,84.22,84.1,84.13,12750.0,75.7448,75.7718,75.6638,75.6908,12750.0
2017-02-23 10:05:00,84.12,84.13,84.04,84.07,7249.0,75.6818,75.6908,75.6099,75.6368,7249.0
2017-02-23 10:10:00,84.08,84.11,84.01,84.07,19791.0,75.6458,75.6728,75.5829,75.6368,19791.0
2017-02-23 10:15:00,84.05,84.09,83.88,83.88,14630.0,75.6189,75.6548,75.4659,75.4659,14630.0
2017-02-23 10:20:00,83.91,84.01,83.9,83.96,18735.0,75.4929,75.5829,75.4839,75.5379,18735.0
2017-02-23 10:25:00,83.95,84.02,83.86,83.86,17529.0,75.5289,75.5919,75.4479,75.4479,17529.0
2017-02-23 10:30:00,83.88,84.04,83.86,84.0,15812.0,75.4659,75.6099,75.4479,75.5739,15812.0
2017-02-23 10:35:00,84.0,84.1,83.96,84.07,13176.0,75.5739,75.6638,75.5379,75.6368,13176.0
2017-02-23 10:40:00,84.06,84.12,84.04,84.12,10960.0,75.6278,75.6818,75.6099,75.6818,10960.0
2017-02-23 10:45:00,84.11,84.14,84.04,84.14,14198.0,75.6728,75.6998,75.6099,75.6998,14198.0
2017-02-23 10:50:00,84.15,84.23,84.1,84.14,15448.0,75.7088,75.7808,75.6638,75.6998,15448.0
2017-02-23 10:55:00,84.13,84.19,84.12,84.17,10942.0,75.6908,75.7448,75.6818,75.7268,10942.0
2017-02-23 11:00:00,84.16,84.2,84.01,84.12,18089.0,75.7178,75.7538,75.5829,75.6818,18089.0
2017-02-23 11:05:00,84.12,84.16,84.02,84.03,16251.0,75.6818,75.7178,75.5919,75.6009,16251.0
2017-02-23 11:10:00,84.05,84.14,84.0,84.14,12499.0,75.6189,75.6998,75.5739,75.6998,12499.0
2017-02-23 11:15:00,84.14,84.25,84.08,84.24,14004.0,75.6998,75.7988,75.6458,75.7898,14004.0
2017-02-23 11:20:00,84.24,84.24,84.14,84.19,13853.0,75.7898,75.7898,75.6998,75.7448,13853.0
2017-02-23 11:25:00,84.2,84.23,84.15,84.16,11224.0,75.7538,75.7808,75.7088,75.7178,11224.0
2017-02-23 11:30:00,84.15,84.3,84.12,84.26,17219.0,75.7088,75.8438,75.6818,75.8078,17219.0
2017-02-23 11:35:00,84.28,84.34,84.24,84.24,10950.0,75.8258,75.8798,75.7898,75.7898,10950.0
2017-02-23 11:40:00,84.24,84.31,84.22,84.26,10229.0,75.7898,75.8528,75.7718,75.8078,10229.0
2017-02-23 11:45:00,84.28,84.34,84.23,84.32,9684.0,75.8258,75.8798,75.7808,75.8618,9684.0
2017-02-23 11:50:00,84.32,84.45,84.3,84.42,35649.0,75.8618,75.9787,75.8438,75.9517,35649.0
2017-02-23 11:55:00,84.41,84.44,84.37,84.37,11180.0,75.9427,75.9697,75.9068,75.9068,11180.0
2017-02-23 12:00:00,84.38,84.42,84.35,84.37,17420.0,75.9157,75.9517,75.8888,75.9068,17420.0
2017-02-23 12:05:00,84.36,84.5,84.35,84.45,18416.0,75.8978,76.0237,75.8888,75.9787,18416.0
2017-02-23 12:10:00,84.45,84.47,84.43,84.44,11570.0,75.9787,75.9967,75.9607,75.9697,11570.0
2017-02-23 12:15:00,84.44,84.61,84.42,84.56,18782.0,75.9697,76.1227,75.9517,76.0777,18782.0
2017-02-23 12:20:00,84.55,84.57,84.42,84.54,15482.0,76.0687,76.0867,75.9517,76.0597,15482.0
2017-02-23 12:25:00,84.53,84.55,84.38,84.38,9216.0,76.0507,76.0687,75.9157,75.9157,9216.0
2017-02-23 12:30:00,84.38,84.48,84.38,84.45,17430.0,75.9157,76.0057,75.9157,75.9787,17430.0
2017-02-23 12:35:00,84.45,84.53,84.4,84.43,10620.0,75.9787,76.0507,75.9337,75.9607,10620.0
2017-02-23 12:40:00,84.4,84.49,84.37,84.43,30865.0,75.9337,76.0147,75.9068,75.9607,30865.0
2017-02-23 12:45:00,84.44,84.51,84.42,84.42,7816.0,75.9697,76.0327,75.9517,75.9517,7816.0
2017-02-23 12:50:00,84.43,84.44,84.36,84.36,10378.0,75.9607,75.9697,75.8978,75.8978,10378.0
2017-02-23 12:55:00,84.36,84.36,84.27,84.27,6618.0,75.8978,75.8978,75.8168,75.8168,6618.0
2017-02-23 13:00:00,84.28,84.34,84.24,84.34,6212.0,75.8258,75.8798,75.7898,75.8798,6212.0
2017-02-23 13:05:00,84.34,84.36,84.28,84.31,7443.0,75.8798,75.8978,75.8258,75.8528,7443.0
2017-02-23 13:10:00,84.34,84.38,84.32,84.34,6512.0,75.8798,75.9157,75.8618,75.8798,6512.0
2017-02-23 13:15:00,84.35,84.4,84.34,84.38,10549.0,75.8888,75.9337,75.8798,75.9157,10549.0
2017-02-23 13:20:00,84.38,84.4,84.32,84.32,15460.0,75.9157,75.9337,75.8618,75.8618,15460.0
2017-02-23 13:25:00,84.34,84.34,84.29,84.29,6053.0,75.8798,75.8798,75.8348,75.8348,6053.0
2017-02-23 13:30:00,84.3,84.3,84.24,84.24,11519.0,75.8438,75.8438,75.7898,75.7898,11519.0
2017-02-23 13:35:00,84.23,84.23,84.17,84.18,11968.0,75.7808,75.7808,75.7268,75.7358,11968.0
2017-02-23 13:40:00,84.18,84.21,84.16,84.18,8666.0,75.7358,75.7628,75.7178,75.7358,8666.0
2017-02-23 13:45:00,84.19,84.21,84.17,84.17,9627.0,75.7448,75.7628,75.7268,75.7268,9627.0
2017-02-23 13:50:00,84.17,84.18,84.14,84.15,17872.0,75.7268,75.7358,75.6998,75.7088,17872.0
2017-02-23 13:55:00,84.15,84.23,84.12,84.23,17998.0,75.7088,75.7808,75.6818,75.7808,17998.0
2017-02-23 14:00:00,84.23,84.32,84.2,84.31,12748.0,75.7808,75.8618,75.7538,75.8528,12748.0
2017-02-23 14:05:00,84.32,84.35,84.3,84.31,12353.0,75.8618,75.8888,75.8438,75.8528,12353.0
2017-02-23 14:10:00,84.32,84.33,84.24,84.28,11651.0,75.8618,75.8708,75.7898,75.8258,11651.0
2017-02-23 14:15:00,84.27,84.35,84.26,84.31,10898.0,75.8168,75.8888,75.8078,75.8528,10898.0
2017-02-23 14:20:00,84.3,84.34,84.28,84.3,14172.0,75.8438,75.8798,75.8258,75.8438,14172.0
2017-02-23 14:25:00,84.3,84.31,84.23,84.27,13480.0,75.8438,75.8528,75.7808,75.8168,13480.0
2017-02-23 14:30:00,84.27,84.28,84.24,84.27,9393.0,75.8168,75.8258,75.7898,75.8168,9393.0
2017-02-23 14:35:00,84.27,84.28,84.19,84.19,11372.0,75.8168,75.8258,75.7448,75.7448,11372.0
2017-02-23 14:40:00,84.19,84.25,84.16,84.22,14297.0,75.7448,75.7988,75.7178,75.7718,14297.0
2017-02-23 14:45:00,84.22,84.29,84.18,84.26,11322.0,75.7718,75.8348,75.7358,75.8078,11322.0
2017-02-23 14:50:00,84.26,84.28,84.24,84.24,11146.0,75.8078,75.8258,75.7898,75.7898,11146.0
2017-02-23 14:55:00,84.24,84.26,84.22,84.22,13631.0,75.7898,75.8078,75.7718,75.7718,13631.0
2017-02-23 15:00:00,84.22,84.23,84.18,84.19,18121.0,75.7718,75.7808,75.7358,75.7448,18121.0
2017-02-23 15:05:00,84.19,84.23,84.15,84.15,18454.0,75.7448,75.7808,75.7088,75.7088,18454.0
2017-02-23 15:10:00,84.15,84.21,84.13,84.13,14906.0,75.7088,75.7628,75.6908,75.6908,14906.0
2017-02-23 15:15:00,84.14,84.17,84.14,84.14,10802.0,75.6998,75.7268,75.6998,75.6998,10802.0
2017-02-23 15:20:00,84.15,84.23,84.13,84.13,15333.0,75.7088,75.7808,75.6908,75.6908,15333.0
2017-02-23 15:25:00,84.12,84.19,84.11,84.12,20461.0,75.6818,75.7448,75.6728,75.6818,20461.0
2017-02-23 15:30:00,84.13,84.14,84.06,84.07,26936.0,75.6908,75.6998,75.6278,75.6368,26936.0
2017-02-23 15:35:00,84.06,84.07,84.03,84.04,17948.0,75.6278,75.6368,75.6009,75.6099,17948.0
2017-02-23 15:40:00,84.05,84.12,84.05,84.06,20563.0,75.6189,75.6818,75.6189,75.6278,20563.0
2017-02-23 15:45:00,84.07,84.1,84.01,84.03,36866.0,75.6368,75.6638,75.5829,75.6009,36866.0
2017-02-23 15:50:00,84.02,84.05,84.01,84.01,34677.0,75.5919,75.6189,75.5829,75.5829,34677.0
2017-02-23 15:55:00,84.02,84.03,83.94,84.02,89986.0,75.5919,75.6009,75.5199,75.5919,89986.0
2017-02-24 09:30:00,83.72,83.85,82.93,83.1,59272.0,75.6277,75.7452,74.9141,75.0677,59272.0
2017-02-24 09:35:00,82.97,83.58,82.95,83.46,17209.0,74.9502,75.5013,74.9322,75.3929,17209.0
2017-02-24 09:40:00,83.45,83.6,83.31,83.47,18163.0,75.3838,75.5193,75.2574,75.4019,18163.0
2017-02-24 09:45:00,83.47,83.54,83.39,83.47,16631.0,75.4019,75.4651,75.3296,75.4019,16631.0
2017-02-24 09:50:00,83.5,83.59,83.45,83.52,11619.0,75.429,75.5103,75.3838,75.4471,11619.0
2017-02-24 09:55:00,83.49,83.57,83.49,83.53,7768.0,75.42,75.4922,75.42,75.4561,7768.0
2017-02-24 10:00:00,83.53,83.77,83.46,83.46,11890.0,75.4561,75.6729,75.3929,75.3929,11890.0
2017-02-24 10:05:00,83.46,83.46,83.34,83.45,9292.0,75.3929,75.3929,75.2845,75.3838,9292.0
2017-02-24 10:10:00,83.43,83.49,83.39,83.46,10247.0,75.3658,75.42,75.3296,75.3929,10247.0
2017-02-24 10:15:00,83.48,83.53,83.44,83.5,7741.0,75.4109,75.4561,75.3748,75.429,7741.0
2017-02-24 10:20:00,83.47,83.58,83.47,83.52,10047.0,75.4019,75.5013,75.4019,75.4471,10047.0
2017-02-24 10:25:00,83.52,83.54,83.4,83.42,12233.0,75.4471,75.4651,75.3387,75.3567,12233.0
2017-02-24 10:30:00,83.4,83.4,83.26,83.33,14054.0,75.3387,75.3387,75.2122,75.2754,14054.0
2017-02-24 10:35:00,83.34,83.37,83.27,83.33,7600.0,75.2845,75.3116,75.2212,75.2754,7600.0
2017-02-24 10:40:00,83.31,83.42,83.27,83.4,10895.0,75.2574,75.3567,75.2212,75.3387,10895.0
2017-02-24 10:45:00,83.35,83.35,83.25,83.25,8482.0,75.2935,75.2935,75.2032,75.2032,8482.0
2017-02-24 10:50:00,83.27,83.36,83.26,83.28,7290.0,75.2212,75.3025,75.2122,75.2303,7290.0
2017-02-24 10:55:00,83.27,83.31,83.21,83.21,6259.0,75.2212,75.2574,75.167,75.167,6259.0
2017-02-24 11:00:00,83.2,83.28,83.19,83.28,11472.0,75.158,75.2303,75.149,75.2303,11472.0
2017-02-24 11:05:00,83.28,83.33,83.26,83.28,15123.0,75.2303,75.2754,75.2122,75.2303,15123.0
2017-02-24 11:10:00,83.27,83.37,83.27,83.37,11523.0,75.2212,75.3116,75.2212,75.3116,11523.0
2017-02-24 11:15:00,83.35,83.37,83.3,83.32,16401.0,75.2935,75.3116,75.2483,75.2664,16401.0
2017-02-24 11:20:00,83.3,83.32,83.24,83.26,15925.0,75.2483,75.2664,75.1941,75.2122,15925.0
2017-02-24 11:25:00,83.26,83.28,83.24,83.28,12345.0,75.2122,75.2303,75.1941,75.2303,12345.0
2017-02-24 11:30:00,83.28,83.3,83.24,83.25,18099.0,75.2303,75.2483,75.1941,75.2032,18099.0
2017-02-24 11:35:00,83.23,83.28,83.21,83.26,15383.0,75.1851,75.2303,75.167,75.2122,15383.0
2017-02-24 11:40:00,83.26,83.27,83.22,83.26,12017.0,75.2122,75.2212,75.1761,75.2122,12017.0
2017-02-24 11:45:00,83.26,83.28,83.2,83.2,13766.0,75.2122,75.2303,75.158,75.158,13766.0
2017-02-24 11:50:00,83.2,83.23,83.13,83.21,14421.0,75.158,75.1851,75.0948,75.167,14421.0
2017-02-24 11:55:00,83.19,83.22,83.14,83.21,12793.0,75.149,75.1761,75.1038,75.167,12793.0
2017-02-24 12:00:00,83.22,83.3,83.22,83.29,10962.0,75.1761,75.2483,75.1761,75.2393,10962.0
2017-02-24 12:05:00,83.3,83.32,83.26,83.28,17219.0,75.2483,75.2664,75.2122,75.2303,17219.0
2017-02-24 12:10:00,83.28,83.3,83.24,83.27,9414.0,75.2303,75.2483,75.1941,75.2212,9414.0
2017-02-24 12:15:00,83.24,83.26,83.2,83.24,21771.0,75.1941,75.2122,75.158,75.1941,21771.0
2017-02-24 12:20:00,83.24,83.48,83.24,83.46,27212.0,75.1941,75.4109,75.1941,75.3929,27212.0
2017-02-24 12:25:00,83.46,83.49,83.45,83.45,14130.0,75.3929,75.42,75.3838,75.3838,14130.0
2017-02-24 12:30:00,83.44,83.47,83.43,83.44,5041.0,75.3748,75.4019,75.3658,75.3748,5041.0
2017-02-24 12:35:00,83.45,83.46,83.43,83.45,3956.0,75.3838,75.3929,75.3658,75.3838,3956.0
2017-02-24 12:40:00,83.43,83.44,83.4,83.44,6601.0,75.3658,75.3748,75.3387,75.3748,6601.0
2017-02-24 12:45:00,83.44,83.47,83.42,83.47,4000.0,75.3748,75.4019,75.3567,75.4019,4000.0
2017-02-24 12:50:00,83.46,83.49,83.43,83.43,4028.0,75.3929,75.42,75.3658,75.3658,4028.0
2017-02-24 12:55:00,83.42,83.44,83.4,83.43,4723.0,75.3567,75.3748,75.3387,75.3658,4723.0
2017-02-24 13:00:00,83.39,83.43,83.36,83.41,4008.0,75.3296,75.3658,75.3025,75.3477,4008.0
2017-02-24 13:05:00,83.41,83.43,83.39,83.42,5011.0,75.3477,75.3658,75.3296,75.3567,5011.0
2017-02-24 13:10:00,83.42,83.43,83.4,83.41,4147.0,75.3567,75.3658,75.3387,75.3477,4147.0
2017-02-24 13:15:00,83.42,83.43,83.38,83.4,6722.0,75.3567,75.3658,75.3206,75.3387,6722.0
2017-02-24 13:20:00,83.38,83.42,83.38,83.42,4681.0,75.3206,75.3567,75.3206,75.3567,4681.0
2017-02-24 13:25:00,83.43,83.45,83.4,83.43,7928.0,75.3658,75.3838,75.3387,75.3658,7928.0
2017-02-24 13:30:00,83.4,83.49,83.4,83.45,5872.0,75.3387,75.42,75.3387,75.3838,5872.0
2017-02-24 13:35:00,83.44,83.49,83.44,83.48,3911.0,75.3748,75.42,75.3748,75.4109,3911.0
2017-02-24 13:40:00,83.48,83.48,83.44,83.47,4543.0,75.4109,75.4109,75.3748,75.4019,4543.0
2017-02-24 13:45:00,83.48,83.5,83.43,83.43,3717.0,75.4109,75.429,75.3658,75.3658,3717.0
2017-02-24 13:50:00,83.43,83.46,83.42,83.43,3922.0,75.3658,75.3929,75.3567,75.3658,3922.0
2017-02-24 13:55:00,83.44,83.47,83.43,83.45,3050.0,75.3748,75.4019,75.3658,75.3838,3050.0
2017-02-24 14:00:00,83.45,83.52,83.45,83.48,4086.0,75.3838,75.4471,75.3838,75.4109,4086.0
2017-02-24 14:05:00,83.48,83.48,83.43,83.45,5542.0,75.4109,75.4109,75.3658,75.3838,5542.0
2017-02-24 14:10:00,83.44,83.45,83.4,83.43,6774.0,75.3748,75.3838,75.3387,75.3658,6774.0
2017-02-24 14:15:00,83.42,83.46,83.4,83.46,6000.0,75.3567,75.3929,75.3387,75.3929,6000.0
2017-02-24 14:20:00,83.46,83.47,83.42,83.44,5041.0,75.3929,75.4019,75.3567,75.3748,5041.0
2017-02-24 14:25:00,83.45,83.48,83.44,83.48,4922.0,75.3838,75.4109,75.3748,75.4109,4922.0
2017-02-24 14:30:00,83.47,83.52,83.46,83.48,2762.0,75.4019,75.4471,75.3929,75.4109,2762.0
2017-02-24 14:35:00,83.49,83.51,83.47,83.49,4992.0,75.42,75.438,75.4019,75.42,4992.0
2017-02-24 14:40:00,83.49,83.53,83.47,83.5,10789.0,75.42,75.4561,75.4019,75.429,10789.0
2017-02-24 14:45:00,83.49,83.49,83.44,83.48,3754.0,75.42,75.42,75.3748,75.4109,3754.0
2017-02-24 14:50:00,83.49,83.56,83.49,83.56,5279.0,75.42,75.4832,75.42,75.4832,5279.0
2017-02-24 14:55:00,83.56,83.56,83.48,83.52,7340.0,75.4832,75.4832,75.4109,75.4471,7340.0
2017-02-24 15:00:00,83.52,83.54,83.46,83.49,6652.0,75.4471,75.4651,75.3929,75.42,6652.0
2017-02-24 15:05:00,83.5,83.57,83.5,83.53,9051.0,75.429,75.4922,75.429,75.4561,9051.0
2017-02-24 15:10:00,83.54,83.58,83.53,83.56,10237.0,75.4651,75.5013,75.4561,75.4832,10237.0
2017-02-24 15:15:00,83.56,83.58,83.51,83.53,9244.0,75.4832,75.5013,75.438,75.4561,9244.0
2017-02-24 15:20:00,83.54,83.62,83.54,83.62,10970.0,75.4651,75.5374,75.4651,75.5374,10970.0
2017-02-24 15:25:00,83.63,83.67,83.6,83.67,12355.0,75.5464,75.5826,75.5193,75.5826,12355.0
2017-02-24 15:30:00,83.65,83.69,83.64,83.68,19302.0,75.5645,75.6006,75.5555,75.5916,19302.0
2017-02-24 15:35:00,83.67,83.74,83.67,83.69,24205.0,75.5826,75.6458,75.5826,75.6006,24205.0
2017-02-24 15:40:00,83.7,83.78,83.69,83.77,19762.0,75.6097,75.6819,75.6006,75.6729,19762.0
2017-02-24 15:45:00,83.78,83.78,83.72,83.75,31553.0,75.6819,75.6819,75.6277,75.6548,31553.0
2017-02-24 15:50:00,83.76,83.8,83.74,83.75,39745.0,75.6639,75.7,75.6458,75.6548,39745.0
2017-02-24 15:55:00,83.74,83.78,83.71,83.76,71153.0,75.6458,75.6819,75.6187,75.6639,71153.0
2017-02-27 09:30:00,83.42,83.72,82.54,82.54,78734.0,75.3567,75.6277,74.5618,74.5618,78734.0
2017-02-27 09:35:00,82.51,82.86,82.5,82.56,38892.0,74.5347,74.8509,74.5257,74.5799,38892.0
2017-02-27 09:40:00,82.59,82.9,82.59,82.86,16225.0,74.607,74.887,74.607,74.8509,16225.0
2017-02-27 09:45:00,82.81,83.18,82.81,83.13,20569.0,74.8057,75.1399,74.8057,75.0948,20569.0
2017-02-27 09:50:00,83.15,83.34,83.06,83.29,8118.0,75.1128,75.2845,75.0315,75.2393,8118.0
2017-02-27 09:55:00,83.26,83.38,83.21,83.38,11244.0,75.2122,75.3206,75.167,75.3206,11244.0
2017-02-27 10:00:00,83.34,83.39,83.31,83.35,14421.0,75.2845,75.3296,75.2574,75.2935,14421.0
2017-02-27 10:05:00,83.36,83.42,83.31,83.37,10700.0,75.3025,75.3567,75.2574,75.3116,10700.0
2017-02-27 10:10:00,83.43,83.48,83.28,83.31,6852.0,75.3658,75.4109,75.2303,75.2574,6852.0
2017-02-27 10:15:00,83.3,83.4,83.3,83.34,5150.0,75.2483,75.3387,75.2483,75.2845,5150.0
2017-02-27 10:20:00,83.36,83.47,83.36,83.37,6821.0,75.3025,75.4019,75.3025,75.3116,6821.0
2017-02-27 10:25:00,83.34,83.47,83.34,83.42,7008.0,75.2845,75.4019,75.2845,75.3567,7008.0
2017-02-27 10:30:00,83.4,83.42,83.21,83.21,6491.0,75.3387,75.3567,75.167,75.167,6491.0
2017-02-27 10:35:00,83.23,83.27,83.16,83.19,11599.0,75.1851,75.2212,75.1219,75.149,11599.0
2017-02-27 10:40:00,83.18,83.24,83.03,83.03,7748.0,75.1399,75.1941,75.0044,75.0044,7748.0
2017-02-27 10:45:00,83.05,83.09,83.01,83.02,19680.0,75.0225,75.0586,74.9864,74.9954,19680.0
2017-02-27 10:50:00,83.04,83.12,82.99,83.12,15847.0,75.0135,75.0857,74.9683,75.0857,15847.0
2017-02-27 10:55:00,83.12,83.14,82.99,83.04,14090.0,75.0857,75.1038,74.9683,75.0135,14090.0
2017-02-27 11:00:00,83.04,83.17,83.04,83.08,29947.0,75.0135,75.1309,75.0135,75.0496,29947.0
2017-02-27 11:05:00,83.07,83.15,83.06,83.13,5326.0,75.0406,75.1128,75.0315,75.0948,5326.0
2017-02-27 11:10:00,83.16,83.16,83.0,83.03,18004.0,75.1219,75.1219,74.9773,75.0044,18004.0
2017-02-27 11:15:00,83.08,83.17,83.08,83.17,5702.0,75.0496,75.1309,75.0496,75.1309,5702.0
2017-02-27 11:20:00,83.16,83.17,83.09,83.1,5893.0,75.1219,75.1309,75.0586,75.0677,5893.0
2017-02-27 11:25:00,83.09,83.15,83.08,83.14,6615.0,75.0586,75.1128,75.0496,75.1038,6615.0
2017-02-27 11:30:00,83.12,83.14,83.08,83.08,7658.0,75.0857,75.1038,75.0496,75.0496,7658.0
2017-02-27 11:35:00,83.07,83.08,83.03,83.04,3723.0,75.0406,75.0496,75.0044,75.0135,3723.0
2017-02-27 11:40:00,83.02,83.12,82.96,83.08,5914.0,74.9954,75.0857,74.9412,75.0496,5914.0
2017-02-27 11:45:00,83.1,83.11,83.03,83.04,5108.0,75.0677,75.0767,75.0044,75.0135,5108.0
2017-02-27 11:50:00,83.06,83.11,83.03,83.03,5475.0,75.0315,75.0767,75.0044,75.0044,5475.0
2017-02-27 11:55:00,83.02,83.05,83.01,83.02,4206.0,74.9954,75.0225,74.9864,74.9954,4206.0
2017-02-27 12:00:00,83.01,83.01,82.95,82.97,6191.0,74.9864,74.9864,74.9322,74.9502,6191.0
2017-02-27 12:05:00,82.96,83.06,82.96,83.06,5650.0,74.9412,75.0315,74.9412,75.0315,5650.0
2017-02-27 12:10:00,83.06,83.1,83.03,83.1,3746.0,75.0315,75.0677,75.0044,75.0677,3746.0
2017-02-27 12:15:00,83.1,83.11,83.05,83.06,5911.0,75.0677,75.0767,75.0225,75.0315,5911.0
2017-02-27 12:20:00,83.07,83.09,83.04,83.06,3600.0,75.0406,75.0586,75.0135,75.0315,3600.0
2017-02-27 12:25:00,83.05,83.1,83.05,83.07,4661.0,75.0225,75.0677,75.0225,75.0406,4661.0
2017-02-27 12:30:00,83.08,83.09,83.06,83.07,1947.0,75.0496,75.0586,75.0315,75.0406,1947.0
2017-02-27 12:35:00,83.07,83.12,83.07,83.09,2406.0,75.0406,75.0857,75.0406,75.0586,2406.0
2017-02-27 12:40:00,83.1,83.1,83.02,83.03,6525.0,75.0677,75.0677,74.9954,75.0044,6525.0
2017-02-27 12:45:00,83.03,83.1,83.03,83.06,7540.0,75.0044,75.0677,75.0044,75.0315,7540.0
2017-02-27 12:50:00,83.04,83.06,83.01,83.03,5748.0,75.0135,75.0315,74.9864,75.0044,5748.0
2017-02-27 12:55:00,83.03,83.06,82.98,82.99,7260.0,75.0044,75.0315,74.9593,74.9683,7260.0
2017-02-27 13:00:00,82.99,83.0,82.93,82.97,6284.0,74.9683,74.9773,74.9141,74.9502,6284.0
2017-02-27 13:05:00,82.98,83.0,82.98,83.0,1930.0,74.9593,74.9773,74.9593,74.9773,1930.0
2017-02-27 13:10:00,83.01,83.03,82.99,83.0,5512.0,74.9864,75.0044,74.9683,74.9773,5512.0
2017-02-27 13:15:00,83.0,83.0,82.92,82.92,4726.0,74.9773,74.9773,74.9051,74.9051,4726.0
2017-02-27 13:20:00,82.93,82.99,82.93,82.97,3875.0,74.9141,74.9683,74.9141,74.9502,3875.0
2017-02-27 13:25:00,82.97,82.98,82.94,82.95,6782.0,74.9502,74.9593,74.9231,74.9322,6782.0
2017-02-27 13:30:00,82.95,82.98,82.95,82.95,6669.0,74.9322,74.9593,74.9322,74.9322,6669.0
2017-02-27 13:35:00,82.96,82.96,82.91,82.94,7879.0,74.9412,74.9412,74.896,74.9231,7879.0
2017-02-27 13:40:00,82.94,82.94,82.9,82.92,3321.0,74.9231,74.9231,74.887,74.9051,3321.0
2017-02-27 13:45:00,82.91,82.94,82.89,82.9,6196.0,74.896,74.9231,74.878,74.887,6196.0
2017-02-27 13:50:00,82.91,82.92,82.89,82.91,3859.0,74.896,74.9051,74.878,74.896,3859.0
2017-02-27 13:55:00,82.92,82.97,82.92,82.95,6634.0,74.9051,74.9502,74.9051,74.9322,6634.0
2017-02-27 14:00:00,82.95,82.96,82.9,82.9,6447.0,74.9322,74.9412,74.887,74.887,6447.0
2017-02-27 14:05:00,82.91,82.93,82.87,82.87,3755.0,74.896,74.9141,74.8599,74.8599,3755.0
2017-02-27 14:10:00,82.86,82.92,82.85,82.92,8747.0,74.8509,74.9051,74.8418,74.9051,8747.0
2017-02-27 14:15:00,82.91,82.92,82.89,82.91,5101.0,74.896,74.9051,74.878,74.896,5101.0
2017-02-27 14:20:00,82.92,82.93,82.87,82.91,6015.0,74.9051,74.9141,74.8599,74.896,6015.0
2017-02-27 14:25:00,82.92,83.0,82.92,82.97,5560.0,74.9051,74.9773,74.9051,74.9502,5560.0
2017-02-27 14:30:00,82.97,83.04,82.96,83.04,6866.0,74.9502,75.0135,74.9412,75.0135,6866.0
2017-02-27 14:35:00,83.04,83.06,83.02,83.02,5796.0,75.0135,75.0315,74.9954,74.9954,5796.0
2017-02-27 14:40:00,83.0,83.02,82.97,82.97,8028.0,74.9773,74.9954,74.9502,74.9502,8028.0
2017-02-27 14:45:00,82.97,83.01,82.96,83.01,5678.0,74.9502,74.9864,74.9412,74.9864,5678.0
2017-02-27 14:50:00,83.03,83.07,83.0,83.06,7400.0,75.0044,75.0406,74.9773,75.0315,7400.0
2017-02-27 14:55:00,83.06,83.09,83.05,83.07,11580.0,75.0315,75.0586,75.0225,75.0406,11580.0
2017-02-27 15:00:00,83.07,83.1,83.06,83.07,10923.0,75.0406,75.0677,75.0315,75.0406,10923.0
2017-02-27 15:05:00,83.08,83.1,83.06,83.07,10243.0,75.0496,75.0677,75.0315,75.0406,10243.0
2017-02-27 15:10:00,83.08,83.13,83.05,83.12,8979.0,75.0496,75.0948,75.0225,75.0857,8979.0
2017-02-27 15:15:00,83.12,83.13,83.07,83.07,7628.0,75.0857,75.0948,75.0406,75.0406,7628.0
2017-02-27 15:20:00,83.08,83.14,83.07,83.13,7119.0,75.0496,75.1038,75.0406,75.0948,7119.0
2017-02-27 15:25:00,83.14,83.16,83.11,83.11,9237.0,75.1038,75.1219,75.0767,75.0767,9237.0
2017-02-27 15:30:00,83.13,83.13,83.08,83.1,8226.0,75.0948,75.0948,75.0496,75.0677,8226.0
2017-02-27 15:35:00,83.09,83.13,83.08,83.12,15310.0,75.0586,75.0948,75.0496,75.0857,15310.0
2017-02-27 15:40:00,83.13,83.15,83.06,83.07,15878.0,75.0948,75.1128,75.0315,75.0406,15878.0
2017-02-27 15:45:00,83.07,83.08,82.99,83.0,33485.0,75.0406,75.0496,74.9683,74.9773,33485.0
2017-02-27 15:50:00,83.01,83.01,82.94,82.94,42950.0,74.9864,74.9864,74.9231,74.9231,42950.0
2017-02-27 15:55:00,82.95,82.98,82.93,82.96,115646.0,74.9322,74.9593,74.9141,74.9412,115646.0
2017-02-28 09:30:00,83.0,83.17,82.97,83.01,23156.0,74.9773,75.1309,74.9502,74.9864,23156.0
2017-02-28 09:35:00,83.01,83.09,82.91,82.95,10001.0,74.9864,75.0586,74.896,74.9322,10001.0
2017-02-28 09:40:00,82.98,83.15,82.92,83.11,15475.0,74.9593,75.1128,74.9051,75.0767,15475.0
2017-02-28 09:45:00,83.09,83.1,82.88,82.89,18838.0,75.0586,75.0677,74.8689,74.878,18838.0
2017-02-28 09:50:00,82.88,83.0,82.86,83.0,8821.0,74.8689,74.9773,74.8509,74.9773,8821.0
2017-02-28 09:55:00,83.02,83.13,83.02,83.13,6900.0,74.9954,75.0948,74.9954,75.0948,6900.0
2017-02-28 10:00:00,83.12,83.22,83.07,83.18,10899.0,75.0857,75.1761,75.0406,75.1399,10899.0
2017-02-28 10:05:00,83.2,83.2,83.04,83.04,10646.0,75.158,75.158,75.0135,75.0135,10646.0
2017-02-28 10:10:00,83.05,83.15,83.05,83.15,7980.0,75.0225,75.1128,75.0225,75.1128,7980.0
2017-02-28 10:15:00,83.15,83.17,83.04,83.15,29021.0,75.1128,75.1309,75.0135,75.1128,29021.0
2017-02-28 10:20:00,83.15,83.17,83.06,83.14,18058.0,75.1128,75.1309,75.0315,75.1038,18058.0
2017-02-28 10:25:00,83.15,83.27,83.15,83.26,7917.0,75.1128,75.2212,75.1128,75.2122,7917.0
2017-02-28 10:30:00,83.27,83.29,83.22,83.26,10283.0,75.2212,75.2393,75.1761,75.2122,10283.0
2017-02-28 10:35:00,83.27,83.27,83.11,83.11,9240.0,75.2212,75.2212,75.0767,75.0767,9240.0
2017-02-28 10:40:00,83.12,83.14,83.1,83.1,5004.0,75.0857,75.1038,75.0677,75.0677,5004.0
2017-02-28 10:45:00,83.09,83.17,83.04,83.16,15500.0,75.0586,75.1309,75.0135,75.1219,15500.0
2017-02-28 10:50:00,83.16,83.2,83.09,83.15,9236.0,75.1219,75.158,75.0586,75.1128,9236.0
2017-02-28 10:55:00,83.16,83.23,83.15,83.2,15973.0,75.1219,75.1851,75.1128,75.158,15973.0
2017-02-28 11:00:00,83.2,83.28,83.17,83.28,12842.0,75.158,75.2303,75.1309,75.2303,12842.0
2017-02-28 11:05:00,83.28,83.3,83.26,83.28,10556.0,75.2303,75.2483,75.2122,75.2303,10556.0
2017-02-28 11:10:00,83.28,83.3,83.25,83.3,10943.0,75.2303,75.2483,75.2032,75.2483,10943.0
2017-02-28 11:15:00,83.29,83.29,83.18,83.22,9896.0,75.2393,75.2393,75.1399,75.1761,9896.0
2017-02-28 11:20:00,83.23,83.25,83.21,83.21,8662.0,75.1851,75.2032,75.167,75.167,8662.0
2017-02-28 11:25:00,83.2,83.27,83.18,83.24,12848.0,75.158,75.2212,75.1399,75.1941,12848.0
2017-02-28 11:30:00,83.27,83.35,83.24,83.34,7261.0,75.2212,75.2935,75.1941,75.2845,7261.0
2017-02-28 11:35:00,83.36,83.37,83.29,83.31,13638.0,75.3025,75.3116,75.2393,75.2574,13638.0
2017-02-28 11:40:00,83.31,83.4,83.27,83.28,23756.0,75.2574,75.3387,75.2212,75.2303,23756.0
2017-02-28 11:45:00,83.3,83.31,83.24,83.24,6254.0,75.2483,75.2574,75.1941,75.1941,6254.0
2017-02-28 11:50:00,83.25,83.25,83.14,83.16,8006.0,75.2032,75.2032,75.1038,75.1219,8006.0
2017-02-28 11:55:00,83.16,83.16,83.11,83.12,5580.0,75.1219,75.1219,75.0767,75.0857,5580.0
2017-02-28 12:00:00,83.12,83.23,83.12,83.2,5507.0,75.0857,75.1851,75.0857,75.158,5507.0
2017-02-28 12:05:00,83.21,83.21,83.13,83.18,9814.0,75.167,75.167,75.0948,75.1399,9814.0
2017-02-28 12:10:00,83.18,83.19,83.13,83.13,4048.0,75.1399,75.149,75.0948,75.0948,4048.0
2017-02-28 12:15:00,83.13,83.14,83.11,83.13,6542.0,75.0948,75.1038,75.0767,75.0948,6542.0
2017-02-28 12:20:00,83.13,83.14,83.1,83.14,6145.0,75.0948,75.1038,75.0677,75.1038,6145.0
2017-02-28 12:25:00,83.13,83.13,83.08,83.1,5770.0,75.0948,75.0948,75.0496,75.0677,5770.0
2017-02-28 12:30:00,83.11,83.13,83.1,83.1,4301.0,75.0767,75.0948,75.0677,75.0677,4301.0
2017-02-28 12:35:00,83.11,83.12,83.09,83.09,4447.0,75.0767,75.0857,75.0586,75.0586,4447.0
2017-02-28 12:40:00,83.1,83.11,83.07,83.1,6017.0,75.0677,75.0767,75.0406,75.0677,6017.0
2017-02-28 12:45:00,83.09,83.14,83.09,83.11,5648.0,75.0586,75.1038,75.0586,75.0767,5648.0
2017-02-28 12:50:00,83.11,83.13,83.07,83.13,3697.0,75.0767,75.0948,75.0406,75.0948,3697.0
2017-02-28 12:55:00,83.11,83.13,83.09,83.09,4535.0,75.0767,75.0948,75.0586,75.0586,4535.0
2017-02-28 13:00:00,83.11,83.22,83.1,83.13,10360.0,75.0767,75.1761,75.0677,75.0948,10360.0
2017-02-28 13:05:00,83.13,83.17,83.12,83.15,5000.0,75.0948,75.1309,75.0857,75.1128,5000.0
2017-02-28 13:10:00,83.16,83.16,83.07,83.07,3897.0,75.1219,75.1219,75.0406,75.0406,3897.0
2017-02-28 13:15:00,83.07,83.09,83.02,83.09,6459.0,75.0406,75.0586,74.9954,75.0586,6459.0
2017-02-28 13:20:00,83.06,83.09,83.04,83.05,13000.0,75.0315,75.0586,75.0135,75.0225,13000.0
2017-02-28 13:25:00,83.04,83.12,83.04,83.09,12934.0,75.0135,75.0857,75.0135,75.0586,12934.0
2017-02-28 13:30:00,83.1,83.16,83.1,83.12,12701.0,75.0677,75.1219,75.0677,75.0857,12701.0
2017-02-28 13:35:00,83.13,83.13,83.09,83.11,9380.0,75.0948,75.0948,75.0586,75.0767,9380.0
2017-02-28 13:40:00,83.09,83.12,83.08,83.09,7504.0,75.0586,75.0857,75.0496,75.0586,7504.0
2017-02-28 13:45:00,83.1,83.12,83.07,83.09,6099.0,75.0677,75.0857,75.0406,75.0586,6099.0
2017-02-28 13:50:00,83.09,83.11,83.07,83.09,5454.0,75.0586,75.0767,75.0406,75.0586,5454.0
2017-02-28 13:55:00,83.11,83.13,83.08,83.13,4894.0,75.0767,75.0948,75.0496,75.0948,4894.0
2017-02-28 14:00:00,83.14,83.18,83.13,83.16,8581.0,75.1038,75.1399,75.0948,75.1219,8581.0
2017-02-28 14:05:00,83.16,83.16,83.11,83.12,4571.0,75.1219,75.1219,75.0767,75.0857,4571.0
2017-02-28 14:10:00,83.11,83.11,83.02,83.02,6798.0,75.0767,75.0767,74.9954,74.9954,6798.0
2017-02-28 14:15:00,83.02,83.03,82.97,83.0,11140.0,74.9954,75.0044,74.9502,74.9773,11140.0
2017-02-28 14:20:00,82.99,82.99,82.94,82.95,4760.0,74.9683,74.9683,74.9231,74.9322,4760.0
2017-02-28 14:25:00,82.97,83.04,82.97,83.03,5844.0,74.9502,75.0135,74.9502,75.0044,5844.0
2017-02-28 14:30:00,83.04,83.04,83.0,83.0,4422.0,75.0135,75.0135,74.9773,74.9773,4422.0
2017-02-28 14:35:00,83.0,83.0,82.93,82.93,7314.0,74.9773,74.9773,74.9141,74.9141,7314.0
2017-02-28 14:40:00,82.94,82.96,82.92,82.95,9393.0,74.9231,74.9412,74.9051,74.9322,9393.0
2017-02-28 14:45:00,82.95,82.97,82.93,82.97,10435.0,74.9322,74.9502,74.9141,74.9502,10435.0
2017-02-28 14:50:00,82.97,82.98,82.93,82.95,6902.0,74.9502,74.9593,74.9141,74.9322,6902.0
2017-02-28 14:55:00,82.96,83.0,82.93,82.97,11219.0,74.9412,74.9773,74.9141,74.9502,11219.0
2017-02-28 15:00:00,82.97,83.01,82.97,83.0,8371.0,74.9502,74.9864,74.9502,74.9773,8371.0
2017-02-28 15:05:00,82.98,83.0,82.97,82.98,7108.0,74.9593,74.9773,74.9502,74.9593,7108.0
2017-02-28 15:10:00,82.98,82.99,82.95,82.96,8437.0,74.9593,74.9683,74.9322,74.9412,8437.0
2017-02-28 15:15:00,82.95,82.97,82.91,82.92,17797.0,74.9322,74.9502,74.896,74.9051,17797.0
2017-02-28 15:20:00,82.93,82.96,82.88,82.88,13546.0,74.9141,74.9412,74.8689,74.8689,13546.0
2017-02-28 15:25:00,82.9,82.91,82.86,82.9,7399.0,74.887,74.896,74.8509,74.887,7399.0
2017-02-28 15:30:00,82.9,82.92,82.87,82.89,14438.0,74.887,74.9051,74.8599,74.878,14438.0
2017-02-28 15:35:00,82.88,82.89,82.78,82.81,38775.0,74.8689,74.878,74.7786,74.8057,38775.0
2017-02-28 15:40:00,82.82,82.82,82.74,82.75,31206.0,74.8147,74.8147,74.7425,74.7515,31206.0
2017-02-28 15:45:00,82.77,82.94,82.76,82.9,61799.0,74.7696,74.9231,74.7605,74.887,61799.0
2017-02-28 15:50:00,82.9,82.9,82.84,82.86,49080.0,74.887,74.887,74.8328,74.8509,49080.0
2017-02-28 15:55:00,82.86,82.9,82.84,82.87,81602.0,74.8509,74.887,74.8328,74.8599,81602.0
2017-03-01 09:30:00,83.18,83.65,83.14,83.65,50396.0,75.1399,75.5645,75.1038,75.5645,50396.0
2017-03-01 09:35:00,83.57,83.58,82.98,83.04,13532.0,75.4922,75.5013,74.9593,75.0135,13532.0
2017-03-01 09:40:00,83.11,83.21,82.87,82.87,11257.0,75.0767,75.167,74.8599,74.8599,11257.0
2017-03-01 09:45:00,82.85,82.96,82.85,82.93,14941.0,74.8418,74.9412,74.8418,74.9141,14941.0
2017-03-01 09:50:00,82.96,83.0,82.85,82.92,13011.0,74.9412,74.9773,74.8418,74.9051,13011.0
2017-03-01 09:55:00,82.95,83.09,82.82,82.83,10407.0,74.9322,75.0586,74.8147,74.8238,10407.0
2017-03-01 10:00:00,82.84,82.95,82.81,82.88,15357.0,74.8328,74.9322,74.8057,74.8689,15357.0
2017-03-01 10:05:00,82.87,82.98,82.85,82.93,10712.0,74.8599,74.9593,74.8418,74.9141,10712.0
2017-03-01 10:10:00,82.89,82.9,82.81,82.87,6937.0,74.878,74.887,74.8057,74.8599,6937.0
2017-03-01 10:15:00,82.89,82.99,82.84,82.99,4358.0,74.878,74.9683,74.8328,74.9683,4358.0
2017-03-01 10:20:00,82.98,83.05,82.84,82.84,5840.0,74.9593,75.0225,74.8328,74.8328,5840.0
2017-03-01 10:25:00,82.85,83.01,82.85,82.96,8977.0,74.8418,74.9864,74.8418,74.9412,8977.0
2017-03-01 10:30:00,82.96,83.03,82.95,83.01,5636.0,74.9412,75.0044,74.9322,74.9864,5636.0
2017-03-01 10:35:00,83.01,83.18,83.01,83.12,10793.0,74.9864,75.1399,74.9864,75.0857,10793.0
2017-03-01 10:40:00,83.12,83.25,83.1,83.25,8789.0,75.0857,75.2032,75.0677,75.2032,8789.0
2017-03-01 10:45:00,83.24,83.28,83.22,83.26,11755.0,75.1941,75.2303,75.1761,75.2122,11755.0
2017-03-01 10:50:00,83.27,83.34,83.27,83.33,15323.0,75.2212,75.2845,75.2212,75.2754,15323.0
2017-03-01 10:55:00,83.34,83.46,83.32,83.43,17748.0,75.2845,75.3929,75.2664,75.3658,17748.0
2017-03-01 11:00:00,83.43,83.51,83.42,83.42,11400.0,75.3658,75.438,75.3567,75.3567,11400.0
2017-03-01 11:05:00,83.42,83.52,83.42,83.5,9471.0,75.3567,75.4471,75.3567,75.429,9471.0
2017-03-01 11:10:00,83.52,83.67,83.52,83.67,19982.0,75.4471,75.5826,75.4471,75.5826,19982.0
2017-03-01 11:15:00,83.65,83.77,83.65,83.76,16459.0,75.5645,75.6729,75.5645,75.6639,16459.0
2017-03-01 11:20:00,83.76,83.76,83.65,83.69,11282.0,75.6639,75.6639,75.5645,75.6006,11282.0
2017-03-01 11:25:00,83.7,83.71,83.61,83.66,18168.0,75.6097,75.6187,75.5284,75.5735,18168.0
2017-03-01 11:30:00,83.67,83.87,83.66,83.87,36083.0,75.5826,75.7632,75.5735,75.7632,36083.0
2017-03-01 11:35:00,83.87,83.87,83.8,83.82,23504.0,75.7632,75.7632,75.7,75.7181,23504.0
2017-03-01 11:40:00,83.82,83.83,83.76,83.77,8141.0,75.7181,75.7271,75.6639,75.6729,8141.0
2017-03-01 11:45:00,83.77,83.77,83.69,83.7,7871.0,75.6729,75.6729,75.6006,75.6097,7871.0
2017-03-01 11:50:00,83.7,83.78,83.7,83.77,10294.0,75.6097,75.6819,75.6097,75.6729,10294.0
2017-03-01 11:55:00,83.75,83.76,83.7,83.71,6500.0,75.6548,75.6639,75.6097,75.6187,6500.0
2017-03-01 12:00:00,83.71,83.83,83.71,83.83,6683.0,75.6187,75.7271,75.6187,75.7271,6683.0
2017-03-01 12:05:00,83.83,83.85,83.81,83.81,5662.0,75.7271,75.7452,75.709,75.709,5662.0
2017-03-01 12:10:00,83.81,83.9,83.78,83.88,15667.0,75.709,75.7903,75.6819,75.7723,15667.0
2017-03-01 12:15:00,83.9,83.93,83.83,83.89,28737.0,75.7903,75.8174,75.7271,75.7813,28737.0
2017-03-01 12:20:00,83.87,83.96,83.85,83.93,32159.0,75.7632,75.8445,75.7452,75.8174,32159.0
2017-03-01 12:25:00,83.93,84.0,83.93,83.98,8753.0,75.8174,75.8807,75.8174,75.8626,8753.0
2017-03-01 12:30:00,83.96,83.98,83.88,83.91,8382.0,75.8445,75.8626,75.7723,75.7994,8382.0
2017-03-01 12:35:00,83.9,83.9,83.86,83.89,7581.0,75.7903,75.7903,75.7542,75.7813,7581.0
2017-03-01 12:40:00,83.87,84.1,83.85,84.0,58690.0,75.7632,75.971,75.7452,75.8807,58690.0
2017-03-01 12:45:00,83.98,84.0,83.91,83.91,8008.0,75.8626,75.8807,75.7994,75.7994,8008.0
2017-03-01 12:50:00,83.9,83.92,83.88,83.9,5704.0,75.7903,75.8084,75.7723,75.7903,5704.0
2017-03-01 12:55:00,83.89,83.93,83.88,83.91,8750.0,75.7813,75.8174,75.7723,75.7994,8750.0
2017-03-01 13:00:00,83.91,84.0,83.91,83.99,8925.0,75.7994,75.8807,75.7994,75.8716,8925.0
2017-03-01 13:05:00,84.0,84.0,83.94,83.98,8012.0,75.8807,75.8807,75.8265,75.8626,8012.0
2017-03-01 13:10:00,83.98,84.0,83.95,83.97,6338.0,75.8626,75.8807,75.8355,75.8536,6338.0
2017-03-01 13:15:00,83.99,84.0,83.89,83.89,8067.0,75.8716,75.8807,75.7813,75.7813,8067.0
2017-03-01 13:20:00,83.9,83.91,83.85,83.86,5011.0,75.7903,75.7994,75.7452,75.7542,5011.0
2017-03-01 13:25:00,83.86,83.86,83.78,83.81,5020.0,75.7542,75.7542,75.6819,75.709,5020.0
2017-03-01 13:30:00,83.8,83.8,83.74,83.74,5208.0,75.7,75.7,75.6458,75.6458,5208.0
2017-03-01 13:35:00,83.74,83.75,83.65,83.74,18943.0,75.6458,75.6548,75.5645,75.6458,18943.0
2017-03-01 13:40:00,83.73,83.73,83.66,83.69,4600.0,75.6368,75.6368,75.5735,75.6006,4600.0
2017-03-01 13:45:00,83.71,83.76,83.69,83.74,6941.0,75.6187,75.6639,75.6006,75.6458,6941.0
2017-03-01 13:50:00,83.73,83.77,83.7,83.7,7853.0,75.6368,75.6729,75.6097,75.6097,7853.0
2017-03-01 13:55:00,83.72,83.74,83.71,83.71,5374.0,75.6277,75.6458,75.6187,75.6187,5374.0
2017-03-01 14:00:00,83.72,83.75,83.64,83.64,20021.0,75.6277,75.6548,75.5555,75.5555,20021.0
2017-03-01 14:05:00,83.64,83.67,83.63,83.65,8236.0,75.5555,75.5826,75.5464,75.5645,8236.0
2017-03-01 14:10:00,83.63,83.7,83.61,83.68,13203.0,75.5464,75.6097,75.5284,75.5916,13203.0
2017-03-01 14:15:00,83.7,83.85,83.7,83.81,20405.0,75.6097,75.7452,75.6097,75.709,20405.0
2017-03-01 14:20:00,83.81,83.88,83.79,83.88,7988.0,75.709,75.7723,75.691,75.7723,7988.0
2017-03-01 14:25:00,83.88,83.95,83.87,83.95,10405.0,75.7723,75.8355,75.7632,75.8355,10405.0
2017-03-01 14:30:00,83.95,84.04,83.94,83.98,25054.0,75.8355,75.9168,75.8265,75.8626,25054.0
2017-03-01 14:35:00,83.97,83.99,83.88,83.92,10635.0,75.8536,75.8716,75.7723,75.8084,10635.0
2017-03-01 14:40:00,83.92,83.93,83.86,83.93,10950.0,75.8084,75.8174,75.7542,75.8174,10950.0
2017-03-01 14:45:00,83.94,83.95,83.92,83.94,9682.0,75.8265,75.8355,75.8084,75.8265,9682.0
2017-03-01 14:50:00,83.95,84.12,83.95,84.1,24193.0,75.8355,75.9891,75.8355,75.971,24193.0
2017-03-01 14:55:00,84.1,84.16,84.09,84.15,24050.0,75.971,76.0252,75.962,76.0162,24050.0
2017-03-01 15:00:00,84.15,84.17,84.09,84.1,19279.0,76.0162,76.0342,75.962,75.971,19279.0
2017-03-01 15:05:00,84.1,84.18,84.09,84.17,23173.0,75.971,76.0433,75.962,76.0342,23173.0
2017-03-01 15:10:00,84.18,84.23,84.09,84.11,22818.0,76.0433,76.0884,75.962,75.98,22818.0
2017-03-01 15:15:00,84.12,84.14,84.07,84.14,12228.0,75.9891,76.0071,75.9439,76.0071,12228.0
2017-03-01 15:20:00,84.14,84.15,84.08,84.15,11824.0,76.0071,76.0162,75.9529,76.0162,11824.0
2017-03-01 15:25:00,84.14,84.15,84.08,84.14,14047.0,76.0071,76.0162,75.9529,76.0071,14047.0
2017-03-01 15:30:00,84.14,84.17,84.1,84.12,18059.0,76.0071,76.0342,75.971,75.9891,18059.0
2017-03-01 15:35:00,84.13,84.17,84.11,84.15,19387.0,75.9981,76.0342,75.98,76.0162,19387.0
2017-03-01 15:40:00,84.15,84.17,84.14,84.14,25870.0,76.0162,76.0342,76.0071,76.0071,25870.0
2017-03-01 15:45:00,84.15,84.16,84.09,84.09,27726.0,76.0162,76.0252,75.962,75.962,27726.0
2017-03-01 15:50:00,84.09,84.11,83.99,84.04,50619.0,75.962,75.98,75.8716,75.9168,50619.0
2017-03-01 15:55:00,84.05,84.09,83.98,84.04,88848.0,75.9258,75.962,75.8626,75.9168,88848.0
2017-03-02 09:30:00,85.0,85.04,84.4,84.6,110537.0,76.784,76.8201,76.242,76.4227,110537.0
2017-03-02 09:35:00,84.6,84.83,84.49,84.59,67034.0,76.4227,76.6304,76.3233,76.4136,67034.0
2017-03-02 09:40:00,84.57,84.65,84.32,84.35,36362.0,76.3956,76.4678,76.1697,76.1968,36362.0
2017-03-02 09:45:00,84.32,84.36,84.19,84.21,33750.0,76.1697,76.2059,76.0523,76.0704,33750.0
2017-03-02 09:50:00,84.2,84.2,84.03,84.07,32102.0,76.0613,76.0613,75.9078,75.9439,32102.0
2017-03-02 09:55:00,84.09,84.2,84.02,84.19,56879.0,75.962,76.0613,75.8987,76.0523,56879.0
2017-03-02 10:00:00,84.15,84.22,84.02,84.13,29963.0,76.0162,76.0794,75.8987,75.9981,29963.0
2017-03-02 10:05:00,84.1,84.11,83.97,84.02,29266.0,75.971,75.98,75.8536,75.8987,29266.0
2017-03-02 10:10:00,84.0,84.04,83.84,83.91,36726.0,75.8807,75.9168,75.7361,75.7994,36726.0
2017-03-02 10:15:00,83.89,84.05,83.86,83.98,27406.0,75.7813,75.9258,75.7542,75.8626,27406.0
2017-03-02 10:20:00,83.98,84.01,83.83,83.83,21275.0,75.8626,75.8897,75.7271,75.7271,21275.0
2017-03-02 10:25:00,83.83,83.96,83.78,83.95,35812.0,75.7271,75.8445,75.6819,75.8355,35812.0
2017-03-02 10:30:00,83.95,84.08,83.9,83.9,23055.0,75.8355,75.9529,75.7903,75.7903,23055.0
2017-03-02 10:35:00,83.91,83.93,83.82,83.83,27706.0,75.7994,75.8174,75.7181,75.7271,27706.0
2017-03-02 10:40:00,83.85,83.93,83.81,83.91,22759.0,75.7452,75.8174,75.709,75.7994,22759.0
2017-03-02 10:45:00,83.9,83.95,83.81,83.94,21288.0,75.7903,75.8355,75.709,75.8265,21288.0
2017-03-02 10:50:00,83.96,83.98,83.93,83.94,9058.0,75.8445,75.8626,75.8174,75.8265,9058.0
2017-03-02 10:55:00,83.95,83.95,83.72,83.74,18446.0,75.8355,75.8355,75.6277,75.6458,18446.0
2017-03-02 11:00:00,83.75,83.79,83.69,83.71,29432.0,75.6548,75.691,75.6006,75.6187,29432.0
2017-03-02 11:05:00,83.7,83.71,83.64,83.64,13776.0,75.6097,75.6187,75.5555,75.5555,13776.0
2017-03-02 11:10:00,83.64,83.75,83.64,83.72,21176.0,75.5555,75.6548,75.5555,75.6277,21176.0
2017-03-02 11:15:00,83.73,83.73,83.63,83.65,30009.0,75.6368,75.6368,75.5464,75.5645,30009.0
2017-03-02 11:20:00,83.65,83.76,83.64,83.69,21595.0,75.5645,75.6639,75.5555,75.6006,21595.0
2017-03-02 11:25:00,83.69,83.73,83.65,83.66,20986.0,75.6006,75.6368,75.5645,75.5735,20986.0
2017-03-02 11:30:00,83.66,83.68,83.48,83.5,23839.0,75.5735,75.5916,75.4109,75.429,23839.0
2017-03-02 11:35:00,83.5,83.52,83.46,83.5,12409.0,75.429,75.4471,75.3929,75.429,12409.0
2017-03-02 11:40:00,83.5,83.54,83.46,83.47,13499.0,75.429,75.4651,75.3929,75.4019,13499.0
2017-03-02 11:45:00,83.49,83.51,83.46,83.49,10037.0,75.42,75.438,75.3929,75.42,10037.0
2017-03-02 11:50:00,83.51,83.52,83.45,83.5,20467.0,75.438,75.4471,75.3838,75.429,20467.0
2017-03-02 11:55:00,83.5,83.52,83.43,83.45,14154.0,75.429,75.4471,75.3658,75.3838,14154.0
2017-03-02 12:00:00,83.46,83.52,83.45,83.48,14700.0,75.3929,75.4471,75.3838,75.4109,14700.0
2017-03-02 12:05:00,83.5,83.58,83.47,83.5,19506.0,75.429,75.5013,75.4019,75.429,19506.0
2017-03-02 12:10:00,83.5,83.51,83.44,83.46,12781.0,75.429,75.438,75.3748,75.3929,12781.0
2017-03-02 12:15:00,83.46,83.46,83.4,83.42,16902.0,75.3929,75.3929,75.3387,75.3567,16902.0
2017-03-02 12:20:00,83.43,83.51,83.42,83.48,31860.0,75.3658,75.438,75.3567,75.4109,31860.0
2017-03-02 12:25:00,83.49,83.54,83.49,83.49,12629.0,75.42,75.4651,75.42,75.42,12629.0
2017-03-02 12:30:00,83.48,83.53,83.45,83.47,13926.0,75.4109,75.4561,75.3838,75.4019,13926.0
2017-03-02 12:35:00,83.45,83.49,83.44,83.47,9334.0,75.3838,75.42,75.3748,75.4019,9334.0
2017-03-02 12:40:00,83.47,83.48,83.4,83.43,15341.0,75.4019,75.4109,75.3387,75.3658,15341.0
2017-03-02 12:45:00,83.43,83.48,83.41,83.42,10964.0,75.3658,75.4109,75.3477,75.3567,10964.0
2017-03-02 12:50:00,83.41,83.42,83.38,83.41,22149.0,75.3477,75.3567,75.3206,75.3477,22149.0
2017-03-02 12:55:00,83.43,83.47,83.43,83.44,21177.0,75.3658,75.4019,75.3658,75.3748,21177.0
2017-03-02 13:00:00,83.43,83.47,83.41,83.43,22300.0,75.3658,75.4019,75.3477,75.3658,22300.0
2017-03-02 13:05:00,83.43,83.48,83.39,83.4,17137.0,75.3658,75.4109,75.3296,75.3387,17137.0
2017-03-02 13:10:00,83.39,83.39,83.33,83.33,26795.0,75.3296,75.3296,75.2754,75.2754,26795.0
2017-03-02 13:15:00,83.33,83.36,83.26,83.26,26471.0,75.2754,75.3025,75.2122,75.2122,26471.0
2017-03-02 13:20:00,83.26,83.27,83.22,83.23,28403.0,75.2122,75.2212,75.1761,75.1851,28403.0
2017-03-02 13:25:00,83.24,83.24,83.19,83.22,23684.0,75.1941,75.1941,75.149,75.1761,23684.0
2017-03-02 13:30:00,83.21,83.24,83.19,83.19,22582.0,75.167,75.1941,75.149,75.149,22582.0
2017-03-02 13:35:00,83.2,83.2,83.06,83.08,66649.0,75.158,75.158,75.0315,75.0496,66649.0
2017-03-02 13:40:00,83.08,83.11,83.02,83.02,83310.0,75.0496,75.0767,74.9954,74.9954,83310.0
2017-03-02 13:45:00,83.01,83.05,82.99,83.03,118462.0,74.9864,75.0225,74.9683,75.0044,118462.0
2017-03-02 13:50:00,83.03,83.12,83.03,83.1,158875.0,75.0044,75.0857,75.0044,75.0677,158875.0
2017-03-02 13:55:00,83.11,83.11,83.05,83.06,93164.0,75.0767,75.0767,75.0225,75.0315,93164.0
2017-03-02 14:00:00,83.07,83.08,83.04,83.07,57878.0,75.0406,75.0496,75.0135,75.0406,57878.0
2017-03-02 14:05:00,83.07,83.32,83.05,83.29,80737.0,75.0406,75.2664,75.0225,75.2393,80737.0
2017-03-02 14:10:00,83.29,83.35,83.25,83.25,35334.0,75.2393,75.2935,75.2032,75.2032,35334.0
2017-03-02 14:15:00,83.27,83.28,83.2,83.2,26955.0,75.2212,75.2303,75.158,75.158,26955.0
2017-03-02 14:20:00,83.2,83.25,83.19,83.2,24530.0,75.158,75.2032,75.149,75.158,24530.0
2017-03-02 14:25:00,83.2,83.4,83.2,83.34,46974.0,75.158,75.3387,75.158,75.2845,46974.0
2017-03-02 14:30:00,83.33,83.37,83.26,83.29,38389.0,75.2754,75.3116,75.2122,75.2393,38389.0
2017-03-02 14:35:00,83.29,83.3,83.18,83.2,23491.0,75.2393,75.2483,75.1399,75.158,23491.0
2017-03-02 14:40:00,83.2,83.28,83.17,83.21,51085.0,75.158,75.2303,75.1309,75.167,51085.0
2017-03-02 14:45:00,83.22,83.25,83.21,83.23,27888.0,75.1761,75.2032,75.167,75.1851,27888.0
2017-03-02 14:50:00,83.22,83.23,83.16,83.18,20937.0,75.1761,75.1851,75.1219,75.1399,20937.0
2017-03-02 14:55:00,83.18,83.2,83.05,83.09,43465.0,75.1399,75.158,75.0225,75.0586,43465.0
2017-03-02 15:00:00,83.08,83.2,83.03,83.08,48453.0,75.0496,75.158,75.0044,75.0496,48453.0
2017-03-02 15:05:00,83.09,83.13,82.98,83.01,54313.0,75.0586,75.0948,74.9593,74.9864,54313.0
2017-03-02 15:10:00,83.01,83.05,82.91,82.93,44307.0,74.9864,75.0225,74.896,74.9141,44307.0
2017-03-02 15:15:00,82.92,82.92,82.8,82.86,54298.0,74.9051,74.9051,74.7967,74.8509,54298.0
2017-03-02 15:20:00,82.85,82.91,82.85,82.89,49750.0,74.8418,74.896,74.8418,74.878,49750.0
2017-03-02 15:25:00,82.88,82.9,82.84,82.86,42914.0,74.8689,74.887,74.8328,74.8509,42914.0
2017-03-02 15:30:00,82.86,82.98,82.83,82.85,50897.0,74.8509,74.9593,74.8238,74.8418,50897.0
2017-03-02 15:35:00,82.84,82.92,82.84,82.88,60086.0,74.8328,74.9051,74.8328,74.8689,60086.0
2017-03-02 15:40:00,82.88,82.89,82.81,82.87,51910.0,74.8689,74.878,74.8057,74.8599,51910.0
2017-03-02 15:45:00,82.86,82.88,82.84,82.85,78201.0,74.8509,74.8689,74.8328,74.8418,78201.0
2017-03-02 15:50:00,82.85,82.93,82.8,82.86,107511.0,74.8418,74.9141,74.7967,74.8509,107511.0
2017-03-02 15:55:00,82.85,82.95,82.82,82.91,141755.0,74.8418,74.9322,74.8147,74.896,141755.0
2017-03-03 09:30:00,82.79,82.81,82.51,82.61,37569.0,74.7876,74.8057,74.5347,74.625,37569.0
2017-03-03 09:35:00,82.65,82.66,82.46,82.5,12651.0,74.6612,74.6702,74.4895,74.5257,12651.0
2017-03-03 09:40:00,82.52,82.53,82.33,82.33,7893.0,74.5437,74.5528,74.3721,74.3721,7893.0
2017-03-03 09:45:00,82.31,82.33,82.21,82.25,15268.0,74.354,74.3721,74.2637,74.2998,15268.0
2017-03-03 09:50:00,82.28,82.33,82.06,82.06,21031.0,74.3269,74.3721,74.1282,74.1282,21031.0
2017-03-03 09:55:00,82.07,82.1,81.96,81.98,13621.0,74.1372,74.1643,74.0379,74.0559,13621.0
2017-03-03 10:00:00,81.99,82.01,81.83,81.84,36028.0,74.065,74.083,73.9204,73.9295,36028.0
2017-03-03 10:05:00,81.85,81.87,81.78,81.86,23843.0,73.9385,73.9566,73.8753,73.9475,23843.0
2017-03-03 10:10:00,81.86,81.89,81.8,81.84,23490.0,73.9475,73.9746,73.8933,73.9295,23490.0
2017-03-03 10:15:00,81.86,81.88,81.74,81.74,16582.0,73.9475,73.9656,73.8391,73.8391,16582.0
2017-03-03 10:20:00,81.76,81.91,81.69,81.87,24035.0,73.8572,73.9927,73.794,73.9566,24035.0
2017-03-03 10:25:00,81.86,81.98,81.8,81.92,24025.0,73.9475,74.0559,73.8933,74.0017,24025.0
2017-03-03 10:30:00,81.92,81.99,81.85,81.87,15400.0,74.0017,74.065,73.9385,73.9566,15400.0
2017-03-03 10:35:00,81.89,81.96,81.88,81.96,13527.0,73.9746,74.0379,73.9656,74.0379,13527.0
2017-03-03 10:40:00,81.96,82.16,81.95,82.16,18175.0,74.0379,74.2185,74.0288,74.2185,18175.0
2017-03-03 10:45:00,82.17,82.22,82.07,82.14,21781.0,74.2276,74.2727,74.1372,74.2005,21781.0
2017-03-03 10:50:00,82.15,82.18,82.09,82.14,6655.0,74.2095,74.2366,74.1553,74.2005,6655.0
2017-03-03 10:55:00,82.14,82.15,82.12,82.13,5613.0,74.2005,74.2095,74.1824,74.1914,5613.0
2017-03-03 11:00:00,82.13,82.16,82.07,82.16,13575.0,74.1914,74.2185,74.1372,74.2185,13575.0
2017-03-03 11:05:00,82.18,82.3,82.15,82.28,14005.0,74.2366,74.345,74.2095,74.3269,14005.0
2017-03-03 11:10:00,82.27,82.35,82.24,82.33,9071.0,74.3179,74.3902,74.2908,74.3721,9071.0
2017-03-03 11:15:00,82.35,82.37,82.31,82.31,10521.0,74.3902,74.4082,74.354,74.354,10521.0
2017-03-03 11:20:00,82.3,82.3,82.17,82.17,8721.0,74.345,74.345,74.2276,74.2276,8721.0
2017-03-03 11:25:00,82.17,82.26,82.17,82.17,7102.0,74.2276,74.3089,74.2276,74.2276,7102.0
2017-03-03 11:30:00,82.2,82.2,82.15,82.15,4838.0,74.2547,74.2547,74.2095,74.2095,4838.0
2017-03-03 11:35:00,82.16,82.22,82.12,82.22,3829.0,74.2185,74.2727,74.1824,74.2727,3829.0
2017-03-03 11:40:00,82.24,82.31,82.23,82.31,4018.0,74.2908,74.354,74.2818,74.354,4018.0
2017-03-03 11:45:00,82.3,82.4,82.3,82.4,4101.0,74.345,74.4353,74.345,74.4353,4101.0
2017-03-03 11:50:00,82.4,82.46,82.4,82.46,9824.0,74.4353,74.4895,74.4353,74.4895,9824.0
2017-03-03 11:55:00,82.47,82.48,82.44,82.44,10610.0,74.4986,74.5076,74.4715,74.4715,10610.0
2017-03-03 12:00:00,82.43,82.48,82.42,82.47,7389.0,74.4624,74.5076,74.4534,74.4986,7389.0
2017-03-03 12:05:00,82.48,82.49,82.47,82.47,12753.0,74.5076,74.5166,74.4986,74.4986,12753.0
2017-03-03 12:10:00,82.47,82.47,82.41,82.43,5547.0,74.4986,74.4986,74.4444,74.4624,5547.0
2017-03-03 12:15:00,82.44,82.45,82.38,82.41,8509.0,74.4715,74.4805,74.4173,74.4444,8509.0
2017-03-03 12:20:00,82.41,82.43,82.4,82.42,1905.0,74.4444,74.4624,74.4353,74.4534,1905.0
2017-03-03 12:25:00,82.43,82.48,82.4,82.48,5107.0,74.4624,74.5076,74.4353,74.5076,5107.0
2017-03-03 12:30:00,82.49,82.51,82.46,82.49,5340.0,74.5166,74.5347,74.4895,74.5166,5340.0
2017-03-03 12:35:00,82.47,82.52,82.45,82.52,5006.0,74.4986,74.5437,74.4805,74.5437,5006.0
2017-03-03 12:40:00,82.52,82.52,82.48,82.49,3100.0,74.5437,74.5437,74.5076,74.5166,3100.0
2017-03-03 12:45:00,82.48,82.51,82.48,82.5,5727.0,74.5076,74.5347,74.5076,74.5257,5727.0
2017-03-03 12:50:00,82.49,82.55,82.49,82.53,7801.0,74.5166,74.5708,74.5166,74.5528,7801.0
2017-03-03 12:55:00,82.53,82.56,82.52,82.56,3000.0,74.5528,74.5799,74.5437,74.5799,3000.0
2017-03-03 13:00:00,82.55,82.57,82.44,82.57,30367.0,74.5708,74.5889,74.4715,74.5889,30367.0
2017-03-03 13:05:00,82.57,82.58,82.52,82.56,9865.0,74.5889,74.5979,74.5437,74.5799,9865.0
2017-03-03 13:10:00,82.56,82.68,82.56,82.63,11132.0,74.5799,74.6883,74.5799,74.6431,11132.0
2017-03-03 13:15:00,82.63,82.64,82.58,82.62,10149.0,74.6431,74.6521,74.5979,74.6341,10149.0
2017-03-03 13:20:00,82.61,82.63,82.6,82.61,5927.0,74.625,74.6431,74.616,74.625,5927.0
2017-03-03 13:25:00,82.61,82.63,82.6,82.61,8646.0,74.625,74.6431,74.616,74.625,8646.0
2017-03-03 13:30:00,82.6,82.61,82.56,82.57,4742.0,74.616,74.625,74.5799,74.5889,4742.0
2017-03-03 13:35:00,82.57,82.59,82.53,82.56,5600.0,74.5889,74.607,74.5528,74.5799,5600.0
2017-03-03 13:40:00,82.56,82.62,82.56,82.61,7647.0,74.5799,74.6341,74.5799,74.625,7647.0
2017-03-03 13:45:00,82.62,82.65,82.61,82.65,7959.0,74.6341,74.6612,74.625,74.6612,7959.0
2017-03-03 13:50:00,82.64,82.65,82.62,82.64,4700.0,74.6521,74.6612,74.6341,74.6521,4700.0
2017-03-03 13:55:00,82.63,82.68,82.62,82.68,6510.0,74.6431,74.6883,74.6341,74.6883,6510.0
2017-03-03 14:00:00,82.68,82.73,82.68,82.73,6867.0,74.6883,74.7334,74.6883,74.7334,6867.0
2017-03-03 14:05:00,82.73,82.79,82.71,82.79,6985.0,74.7334,74.7876,74.7154,74.7876,6985.0
2017-03-03 14:10:00,82.79,82.82,82.77,82.79,9968.0,74.7876,74.8147,74.7696,74.7876,9968.0
2017-03-03 14:15:00,82.79,82.8,82.76,82.76,9361.0,74.7876,74.7967,74.7605,74.7605,9361.0
2017-03-03 14:20:00,82.76,82.8,82.76,82.79,9990.0,74.7605,74.7967,74.7605,74.7876,9990.0
2017-03-03 14:25:00,82.79,82.81,82.78,82.79,9827.0,74.7876,74.8057,74.7786,74.7876,9827.0
2017-03-03 14:30:00,82.79,82.81,82.77,82.77,3670.0,74.7876,74.8057,74.7696,74.7696,3670.0
2017-03-03 14:35:00,82.78,82.79,82.75,82.76,9147.0,74.7786,74.7876,74.7515,74.7605,9147.0
2017-03-03 14:40:00,82.77,82.79,82.75,82.76,7371.0,74.7696,74.7876,74.7515,74.7605,7371.0
2017-03-03 14:45:00,82.76,82.77,82.74,82.75,4813.0,74.7605,74.7696,74.7425,74.7515,4813.0
2017-03-03 14:50:00,82.75,82.9,82.75,82.9,24895.0,74.7515,74.887,74.7515,74.887,24895.0
2017-03-03 14:55:00,82.9,82.99,82.9,82.97,17045.0,74.887,74.9683,74.887,74.9502,17045.0
2017-03-03 15:00:00,82.96,82.96,82.88,82.89,19862.0,74.9412,74.9412,74.8689,74.878,19862.0
2017-03-03 15:05:00,82.89,82.89,82.86,82.86,11242.0,74.878,74.878,74.8509,74.8509,11242.0
2017-03-03 15:10:00,82.86,82.87,82.84,82.86,8086.0,74.8509,74.8599,74.8328,74.8509,8086.0
2017-03-03 15:15:00,82.85,82.86,82.83,82.84,8531.0,74.8418,74.8509,74.8238,74.8328,8531.0
2017-03-03 15:20:00,82.84,82.89,82.82,82.89,12380.0,74.8328,74.878,74.8147,74.878,12380.0
2017-03-03 15:25:00,82.89,82.9,82.86,82.9,12684.0,74.878,74.887,74.8509,74.887,12684.0
2017-03-03 15:30:00,82.91,83.01,82.89,83.01,37752.0,74.896,74.9864,74.878,74.9864,37752.0
2017-03-03 15:35:00,83.01,83.05,82.93,83.0,27264.0,74.9864,75.0225,74.9141,74.9773,27264.0
2017-03-03 15:40:00,83.0,83.02,82.96,83.02,24512.0,74.9773,74.9954,74.9412,74.9954,24512.0
2017-03-03 15:45:00,83.02,83.03,82.93,82.95,45160.0,74.9954,75.0044,74.9141,74.9322,45160.0
2017-03-03 15:50:00,82.96,83.03,82.94,83.03,34024.0,74.9412,75.0044,74.9231,75.0044,34024.0
2017-03-03 15:55:00,83.03,83.04,82.86,82.95,98364.0,75.0044,75.0135,74.8509,74.9322,98364.0
2017-03-06 09:30:00,82.53,82.79,82.43,82.56,29910.0,74.5528,74.7876,74.4624,74.5799,29910.0
2017-03-06 09:35:00,82.52,82.89,82.52,82.83,15193.0,74.5437,74.878,74.5437,74.8238,15193.0
2017-03-06 09:40:00,82.79,82.84,82.72,82.82,11703.0,74.7876,74.8328,74.7244,74.8147,11703.0
2017-03-06 09:45:00,82.84,82.84,82.75,82.75,7608.0,74.8328,74.8328,74.7515,74.7515,7608.0
2017-03-06 09:50:00,82.79,82.93,82.75,82.92,10911.0,74.7876,74.9141,74.7515,74.9051,10911.0
2017-03-06 09:55:00,82.89,82.99,82.88,82.98,8090.0,74.878,74.9683,74.8689,74.9593,8090.0
2017-03-06 10:00:00,82.97,83.02,82.96,82.98,17792.0,74.9502,74.9954,74.9412,74.9593,17792.0
2017-03-06 10:05:00,82.98,83.02,82.93,82.99,16816.0,74.9593,74.9954,74.9141,74.9683,16816.0
2017-03-06 10:10:00,82.97,82.99,82.9,82.92,11285.0,74.9502,74.9683,74.887,74.9051,11285.0
2017-03-06 10:15:00,82.92,82.98,82.87,82.89,15292.0,74.9051,74.9593,74.8599,74.878,15292.0
2017-03-06 10:20:00,82.89,82.95,82.89,82.94,8604.0,74.878,74.9322,74.878,74.9231,8604.0
2017-03-06 10:25:00,82.94,82.99,82.87,82.87,8753.0,74.9231,74.9683,74.8599,74.8599,8753.0
2017-03-06 10:30:00,82.9,82.9,82.85,82.87,3521.0,74.887,74.887,74.8418,74.8599,3521.0
2017-03-06 10:35:00,82.89,82.89,82.77,82.79,10075.0,74.878,74.878,74.7696,74.7876,10075.0
2017-03-06 10:40:00,82.79,82.79,82.73,82.73,4338.0,74.7876,74.7876,74.7334,74.7334,4338.0
2017-03-06 10:45:00,82.74,82.8,82.74,82.8,4300.0,74.7425,74.7967,74.7425,74.7967,4300.0
2017-03-06 10:50:00,82.78,82.79,82.74,82.76,3437.0,74.7786,74.7876,74.7425,74.7605,3437.0
2017-03-06 10:55:00,82.75,82.8,82.75,82.77,7206.0,74.7515,74.7967,74.7515,74.7696,7206.0
2017-03-06 11:00:00,82.79,82.79,82.75,82.78,8549.0,74.7876,74.7876,74.7515,74.7786,8549.0
2017-03-06 11:05:00,82.78,82.79,82.75,82.75,7079.0,74.7786,74.7876,74.7515,74.7515,7079.0
2017-03-06 11:10:00,82.75,82.88,82.75,82.85,10055.0,74.7515,74.8689,74.7515,74.8418,10055.0
2017-03-06 11:15:00,82.84,82.85,82.79,82.82,6085.0,74.8328,74.8418,74.7876,74.8147,6085.0
2017-03-06 11:20:00,82.8,82.87,82.79,82.85,6314.0,74.7967,74.8599,74.7876,74.8418,6314.0
2017-03-06 11:25:00,82.86,82.93,82.85,82.89,10834.0,74.8509,74.9141,74.8418,74.878,10834.0
2017-03-06 11:30:00,82.86,82.87,82.84,82.84,7679.0,74.8509,74.8599,74.8328,74.8328,7679.0
2017-03-06 11:35:00,82.84,82.86,82.82,82.83,5001.0,74.8328,74.8509,74.8147,74.8238,5001.0
2017-03-06 11:40:00,82.82,82.82,82.78,82.78,4143.0,74.8147,74.8147,74.7786,74.7786,4143.0
2017-03-06 11:45:00,82.79,82.84,82.78,82.8,5807.0,74.7876,74.8328,74.7786,74.7967,5807.0
2017-03-06 11:50:00,82.8,82.86,82.8,82.82,5471.0,74.7967,74.8509,74.7967,74.8147,5471.0
2017-03-06 11:55:00,82.82,82.82,82.79,82.8,4130.0,74.8147,74.8147,74.7876,74.7967,4130.0
2017-03-06 12:00:00,82.8,82.88,82.79,82.88,7420.0,74.7967,74.8689,74.7876,74.8689,7420.0
2017-03-06 12:05:00,82.89,82.96,82.88,82.94,23912.0,74.878,74.9412,74.8689,74.9231,23912.0
2017-03-06 12:10:00,82.93,82.94,82.83,82.89,10895.0,74.9141,74.9231,74.8238,74.878,10895.0
2017-03-06 12:15:00,82.9,82.9,82.86,82.87,2618.0,74.887,74.887,74.8509,74.8599,2618.0
2017-03-06 12:20:00,82.87,82.93,82.86,82.93,7411.0,74.8599,74.9141,74.8509,74.9141,7411.0
2017-03-06 12:25:00,82.9,82.97,82.88,82.88,8243.0,74.887,74.9502,74.8689,74.8689,8243.0
2017-03-06 12:30:00,82.9,82.95,82.88,82.91,4181.0,74.887,74.9322,74.8689,74.896,4181.0
2017-03-06 12:35:00,82.93,83.01,82.91,83.01,12369.0,74.9141,74.9864,74.896,74.9864,12369.0
2017-03-06 12:40:00,83.02,83.04,82.97,82.97,7133.0,74.9954,75.0135,74.9502,74.9502,7133.0
2017-03-06 12:45:00,82.97,83.0,82.96,83.0,2550.0,74.9502,74.9773,74.9412,74.9773,2550.0
2017-03-06 12:50:00,82.98,83.01,82.97,83.01,10378.0,74.9593,74.9864,74.9502,74.9864,10378.0
2017-03-06 12:55:00,83.02,83.1,83.02,83.1,9645.0,74.9954,75.0677,74.9954,75.0677,9645.0
2017-03-06 13:00:00,83.1,83.12,83.04,83.12,9724.0,75.0677,75.0857,75.0135,75.0857,9724.0
2017-03-06 13:05:00,83.12,83.12,83.1,83.11,3639.0,75.0857,75.0857,75.0677,75.0767,3639.0
2017-03-06 13:10:00,83.1,83.13,83.09,83.12,3289.0,75.0677,75.0948,75.0586,75.0857,3289.0
2017-03-06 13:15:00,83.13,83.13,83.09,83.11,3732.0,75.0948,75.0948,75.0586,75.0767,3732.0
2017-03-06 13:20:00,83.13,83.14,83.11,83.11,3707.0,75.0948,75.1038,75.0767,75.0767,3707.0
2017-03-06 13:25:00,83.11,83.11,83.03,83.03,5700.0,75.0767,75.0767,75.0044,75.0044,5700.0
2017-03-06 13:30:00,83.03,83.07,83.01,83.02,3855.0,75.0044,75.0406,74.9864,74.9954,3855.0
2017-03-06 13:35:00,83.03,83.05,83.02,83.04,8036.0,75.0044,75.0225,74.9954,75.0135,8036.0
2017-03-06 13:40:00,83.04,83.05,83.0,83.0,4540.0,75.0135,75.0225,74.9773,74.9773,4540.0
2017-03-06 13:45:00,83.0,83.0,82.93,82.95,2836.0,74.9773,74.9773,74.9141,74.9322,2836.0
2017-03-06 13:50:00,82.96,83.01,82.96,83.01,6305.0,74.9412,74.9864,74.9412,74.9864,6305.0
2017-03-06 13:55:00,82.99,83.0,82.97,82.99,4385.0,74.9683,74.9773,74.9502,74.9683,4385.0
2017-03-06 14:00:00,82.98,82.99,82.91,82.91,4780.0,74.9593,74.9683,74.896,74.896,4780.0
2017-03-06 14:05:00,82.91,82.97,82.91,82.94,3723.0,74.896,74.9502,74.896,74.9231,3723.0
2017-03-06 14:10:00,82.94,82.95,82.91,82.94,2606.0,74.9231,74.9322,74.896,74.9231,2606.0
2017-03-06 14:15:00,82.96,83.0,82.95,82.97,6197.0,74.9412,74.9773,74.9322,74.9502,6197.0
2017-03-06 14:20:00,82.98,83.01,82.97,82.97,33700.0,74.9593,74.9864,74.9502,74.9502,33700.0
2017-03-06 14:25:00,82.97,82.99,82.94,82.99,5051.0,74.9502,74.9683,74.9231,74.9683,5051.0
2017-03-06 14:30:00,82.99,82.99,82.93,82.96,8780.0,74.9683,74.9683,74.9141,74.9412,8780.0
2017-03-06 14:35:00,82.95,83.01,82.95,82.99,6505.0,74.9322,74.9864,74.9322,74.9683,6505.0
2017-03-06 14:40:00,82.99,82.99,82.97,82.99,2000.0,74.9683,74.9683,74.9502,74.9683,2000.0
2017-03-06 14:45:00,82.98,83.04,82.98,83.02,9170.0,74.9593,75.0135,74.9593,74.9954,9170.0
2017-03-06 14:50:00,83.01,83.02,83.0,83.02,6065.0,74.9864,74.9954,74.9773,74.9954,6065.0
2017-03-06 14:55:00,83.01,83.01,82.97,83.01,5505.0,74.9864,74.9864,74.9502,74.9864,5505.0
2017-03-06 15:00:00,83.01,83.01,82.97,82.97,6350.0,74.9864,74.9864,74.9502,74.9502,6350.0
2017-03-06 15:05:00,82.97,83.01,82.97,82.99,9075.0,74.9502,74.9864,74.9502,74.9683,9075.0
2017-03-06 15:10:00,82.97,82.98,82.92,82.92,8929.0,74.9502,74.9593,74.9051,74.9051,8929.0
2017-03-06 15:15:00,82.91,82.94,82.89,82.94,7148.0,74.896,74.9231,74.878,74.9231,7148.0
2017-03-06 15:20:00,82.93,82.93,82.9,82.9,10125.0,74.9141,74.9141,74.887,74.887,10125.0
2017-03-06 15:25:00,82.9,82.9,82.85,82.86,16215.0,74.887,74.887,74.8418,74.8509,16215.0
2017-03-06 15:30:00,82.85,82.86,82.81,82.84,17604.0,74.8418,74.8509,74.8057,74.8328,17604.0
2017-03-06 15:35:00,82.84,82.89,82.83,82.88,26031.0,74.8328,74.878,74.8238,74.8689,26031.0
2017-03-06 15:40:00,82.88,82.88,82.83,82.86,30209.0,74.8689,74.8689,74.8238,74.8509,30209.0
2017-03-06 15:45:00,82.85,82.87,82.84,82.86,41012.0,74.8418,74.8599,74.8328,74.8509,41012.0
2017-03-06 15:50:00,82.86,82.86,82.77,82.78,47247.0,74.8509,74.8509,74.7696,74.7786,47247.0
2017-03-06 15:55:00,82.78,82.78,82.7,82.71,122410.0,74.7786,74.7786,74.7063,74.7154,122410.0
2017-03-07 09:30:00,82.49,82.73,82.35,82.57,51227.0,74.5166,74.7334,74.3902,74.5889,51227.0
2017-03-07 09:35:00,82.57,82.77,82.51,82.55,13534.0,74.5889,74.7696,74.5347,74.5708,13534.0
2017-03-07 09:40:00,82.56,82.65,82.46,82.62,11646.0,74.5799,74.6612,74.4895,74.6341,11646.0
2017-03-07 09:45:00,82.68,82.74,82.58,82.74,5979.0,74.6883,74.7425,74.5979,74.7425,5979.0
2017-03-07 09:50:00,82.74,82.77,82.66,82.72,7091.0,74.7425,74.7696,74.6702,74.7244,7091.0
2017-03-07 09:55:00,82.74,82.74,82.63,82.68,5900.0,74.7425,74.7425,74.6431,74.6883,5900.0
2017-03-07 10:00:00,82.65,82.71,82.64,82.71,7597.0,74.6612,74.7154,74.6521,74.7154,7597.0
2017-03-07 10:05:00,82.72,82.74,82.68,82.7,8405.0,74.7244,74.7425,74.6883,74.7063,8405.0
2017-03-07 10:10:00,82.69,82.7,82.54,82.54,3759.0,74.6973,74.7063,74.5618,74.5618,3759.0
2017-03-07 10:15:00,82.51,82.58,82.5,82.52,5183.0,74.5347,74.5979,74.5257,74.5437,5183.0
2017-03-07 10:20:00,82.54,82.57,82.53,82.55,2500.0,74.5618,74.5889,74.5528,74.5708,2500.0
2017-03-07 10:25:00,82.54,82.56,82.44,82.46,12461.0,74.5618,74.5799,74.4715,74.4895,12461.0
2017-03-07 10:30:00,82.46,82.54,82.46,82.54,5014.0,74.4895,74.5618,74.4895,74.5618,5014.0
2017-03-07 10:35:00,82.53,82.65,82.53,82.61,9134.0,74.5528,74.6612,74.5528,74.625,9134.0
2017-03-07 10:40:00,82.61,82.7,82.61,82.69,3995.0,74.625,74.7063,74.625,74.6973,3995.0
2017-03-07 10:45:00,82.68,82.69,82.6,82.61,11135.0,74.6883,74.6973,74.616,74.625,11135.0
2017-03-07 10:50:00,82.62,82.62,82.56,82.62,7060.0,74.6341,74.6341,74.5799,74.6341,7060.0
2017-03-07 10:55:00,82.63,82.66,82.6,82.64,6700.0,74.6431,74.6702,74.616,74.6521,6700.0
2017-03-07 11:00:00,82.64,82.69,82.64,82.65,9446.0,74.6521,74.6973,74.6521,74.6612,9446.0
2017-03-07 11:05:00,82.65,82.66,82.57,82.58,10552.0,74.6612,74.6702,74.5889,74.5979,10552.0
2017-03-07 11:10:00,82.59,82.63,82.54,82.55,6591.0,74.607,74.6431,74.5618,74.5708,6591.0
2017-03-07 11:15:00,82.54,82.6,82.46,82.46,17561.0,74.5618,74.616,74.4895,74.4895,17561.0
2017-03-07 11:20:00,82.49,82.5,82.4,82.46,22083.0,74.5166,74.5257,74.4353,74.4895,22083.0
2017-03-07 11:25:00,82.49,82.49,82.43,82.43,4619.0,74.5166,74.5166,74.4624,74.4624,4619.0
2017-03-07 11:30:00,82.45,82.48,82.43,82.44,8676.0,74.4805,74.5076,74.4624,74.4715,8676.0
2017-03-07 11:35:00,82.44,82.53,82.43,82.51,10507.0,74.4715,74.5528,74.4624,74.5347,10507.0
2017-03-07 11:40:00,82.52,82.59,82.51,82.58,11676.0,74.5437,74.607,74.5347,74.5979,11676.0
2017-03-07 11:45:00,82.58,82.63,82.57,82.63,8888.0,74.5979,74.6431,74.5889,74.6431,8888.0
2017-03-07 11:50:00,82.63,82.65,82.59,82.65,6103.0,74.6431,74.6612,74.607,74.6612,6103.0
2017-03-07 11:55:00,82.65,82.66,82.54,82.54,7988.0,74.6612,74.6702,74.5618,74.5618,7988.0
2017-03-07 12:00:00,82.57,82.6,82.56,82.58,7289.0,74.5889,74.616,74.5799,74.5979,7289.0
2017-03-07 12:05:00,82.59,82.66,82.59,82.66,8595.0,74.607,74.6702,74.607,74.6702,8595.0
2017-03-07 12:10:00,82.65,82.65,82.6,82.62,7085.0,74.6612,74.6612,74.616,74.6341,7085.0
2017-03-07 12:15:00,82.62,82.62,82.54,82.59,9950.0,74.6341,74.6341,74.5618,74.607,9950.0
2017-03-07 12:20:00,82.59,82.64,82.57,82.57,7059.0,74.607,74.6521,74.5889,74.5889,7059.0
2017-03-07 12:25:00,82.58,82.63,82.56,82.63,6661.0,74.5979,74.6431,74.5799,74.6431,6661.0
2017-03-07 12:30:00,82.62,82.65,82.59,82.65,5897.0,74.6341,74.6612,74.607,74.6612,5897.0
2017-03-07 12:35:00,82.65,82.7,82.61,82.7,8612.0,74.6612,74.7063,74.625,74.7063,8612.0
2017-03-07 12:40:00,82.7,82.7,82.66,82.66,2302.0,74.7063,74.7063,74.6702,74.6702,2302.0
2017-03-07 12:45:00,82.66,82.69,82.62,82.67,5808.0,74.6702,74.6973,74.6341,74.6792,5808.0
2017-03-07 12:50:00,82.65,82.68,82.64,82.65,2999.0,74.6612,74.6883,74.6521,74.6612,2999.0
2017-03-07 12:55:00,82.65,82.67,82.61,82.67,5547.0,74.6612,74.6792,74.625,74.6792,5547.0
2017-03-07 13:00:00,82.66,82.67,82.65,82.66,4193.0,74.6702,74.6792,74.6612,74.6702,4193.0
2017-03-07 13:05:00,82.65,82.75,82.65,82.73,10893.0,74.6612,74.7515,74.6612,74.7334,10893.0
2017-03-07 13:10:00,82.72,82.77,82.69,82.7,19076.0,74.7244,74.7696,74.6973,74.7063,19076.0
2017-03-07 13:15:00,82.69,82.75,82.69,82.71,20721.0,74.6973,74.7515,74.6973,74.7154,20721.0
2017-03-07 13:20:00,82.72,82.73,82.67,82.67,4158.0,74.7244,74.7334,74.6792,74.6792,4158.0
2017-03-07 13:25:00,82.68,82.7,82.67,82.7,4794.0,74.6883,74.7063,74.6792,74.7063,4794.0
2017-03-07 13:30:00,82.7,82.71,82.67,82.69,3603.0,74.7063,74.7154,74.6792,74.6973,3603.0
2017-03-07 13:35:00,82.68,82.69,82.67,82.67,6379.0,74.6883,74.6973,74.6792,74.6792,6379.0
2017-03-07 13:40:00,82.66,82.69,82.65,82.65,10974.0,74.6702,74.6973,74.6612,74.6612,10974.0
2017-03-07 13:45:00,82.65,82.66,82.63,82.63,2100.0,74.6612,74.6702,74.6431,74.6431,2100.0
2017-03-07 13:50:00,82.63,82.66,82.62,82.66,14571.0,74.6431,74.6702,74.6341,74.6702,14571.0
2017-03-07 13:55:00,82.64,82.71,82.64,82.71,7254.0,74.6521,74.7154,74.6521,74.7154,7254.0
2017-03-07 14:00:00,82.7,82.76,82.68,82.74,11777.0,74.7063,74.7605,74.6883,74.7425,11777.0
2017-03-07 14:05:00,82.75,82.76,82.73,82.74,9787.0,74.7515,74.7605,74.7334,74.7425,9787.0
2017-03-07 14:10:00,82.73,82.75,82.72,82.75,4620.0,74.7334,74.7515,74.7244,74.7515,4620.0
2017-03-07 14:15:00,82.75,82.81,82.75,82.79,16843.0,74.7515,74.8057,74.7515,74.7876,16843.0
2017-03-07 14:20:00,82.79,82.8,82.76,82.78,6805.0,74.7876,74.7967,74.7605,74.7786,6805.0
2017-03-07 14:25:00,82.77,82.78,82.74,82.76,11844.0,74.7696,74.7786,74.7425,74.7605,11844.0
2017-03-07 14:30:00,82.76,82.81,82.75,82.77,21069.0,74.7605,74.8057,74.7515,74.7696,21069.0
2017-03-07 14:35:00,82.77,82.82,82.75,82.81,13372.0,74.7696,74.8147,74.7515,74.8057,13372.0
2017-03-07 14:40:00,82.8,82.88,82.8,82.87,11646.0,74.7967,74.8689,74.7967,74.8599,11646.0
2017-03-07 14:45:00,82.86,82.91,82.86,82.89,10265.0,74.8509,74.896,74.8509,74.878,10265.0
2017-03-07 14:50:00,82.89,82.92,82.88,82.88,9333.0,74.878,74.9051,74.8689,74.8689,9333.0
2017-03-07 14:55:00,82.87,82.92,82.86,82.89,6943.0,74.8599,74.9051,74.8509,74.878,6943.0
2017-03-07 15:00:00,82.88,82.89,82.87,82.88,13789.0,74.8689,74.878,74.8599,74.8689,13789.0
2017-03-07 15:05:00,82.89,82.92,82.87,82.9,11087.0,74.878,74.9051,74.8599,74.887,11087.0
2017-03-07 15:10:00,82.9,82.93,82.89,82.91,11602.0,74.887,74.9141,74.878,74.896,11602.0
2017-03-07 15:15:00,82.91,82.91,82.88,82.9,13160.0,74.896,74.896,74.8689,74.887,13160.0
2017-03-07 15:20:00,82.91,82.94,82.91,82.92,15178.0,74.896,74.9231,74.896,74.9051,15178.0
2017-03-07 15:25:00,82.92,82.92,82.79,82.81,12429.0,74.9051,74.9051,74.7876,74.8057,12429.0
2017-03-07 15:30:00,82.8,82.83,82.77,82.8,26031.0,74.7967,74.8238,74.7696,74.7967,26031.0
2017-03-07 15:35:00,82.8,82.85,82.8,82.82,24284.0,74.7967,74.8418,74.7967,74.8147,24284.0
2017-03-07 15:40:00,82.83,82.84,82.75,82.77,28586.0,74.8238,74.8328,74.7515,74.7696,28586.0
2017-03-07 15:45:00,82.77,82.88,82.74,82.88,45750.0,74.7696,74.8689,74.7425,74.8689,45750.0
2017-03-07 15:50:00,82.88,82.89,82.77,82.79,30946.0,74.8689,74.878,74.7696,74.7876,30946.0
2017-03-07 15:55:00,82.78,82.8,82.74,82.77,77301.0,74.7786,74.7967,74.7425,74.7696,77301.0
2017-03-08 09:30:00,82.84,82.98,82.72,82.94,20255.0,74.8328,74.9593,74.7244,74.9231,20255.0
2017-03-08 09:35:00,82.85,82.91,82.75,82.78,15169.0,74.8418,74.896,74.7515,74.7786,15169.0
2017-03-08 09:40:00,82.8,82.81,82.71,82.79,13856.0,74.7967,74.8057,74.7154,74.7876,13856.0
2017-03-08 09:45:00,82.8,82.94,82.74,82.91,10208.0,74.7967,74.9231,74.7425,74.896,10208.0
2017-03-08 09:50:00,82.91,82.91,82.83,82.87,12365.0,74.896,74.896,74.8238,74.8599,12365.0
2017-03-08 09:55:00,82.85,82.94,82.8,82.94,11901.0,74.8418,74.9231,74.7967,74.9231,11901.0
2017-03-08 10:00:00,82.93,83.11,82.93,83.07,11008.0,74.9141,75.0767,74.9141,75.0406,11008.0
2017-03-08 10:05:00,83.04,83.05,82.95,82.97,10070.0,75.0135,75.0225,74.9322,74.9502,10070.0
2017-03-08 10:10:00,82.97,83.0,82.89,82.89,14592.0,74.9502,74.9773,74.878,74.878,14592.0
2017-03-08 10:15:00,82.92,82.93,82.81,82.92,5974.0,74.9051,74.9141,74.8057,74.9051,5974.0
2017-03-08 10:20:00,82.89,83.0,82.89,82.95,12789.0,74.878,74.9773,74.878,74.9322,12789.0
2017-03-08 10:25:00,82.95,83.0,82.94,82.98,6909.0,74.9322,74.9773,74.9231,74.9593,6909.0
2017-03-08 10:30:00,82.98,83.02,82.91,82.92,10197.0,74.9593,74.9954,74.896,74.9051,10197.0
2017-03-08 10:35:00,82.94,82.96,82.87,82.91,5796.0,74.9231,74.9412,74.8599,74.896,5796.0
2017-03-08 10:40:00,82.89,82.97,82.88,82.97,4625.0,74.878,74.9502,74.8689,74.9502,4625.0
2017-03-08 10:45:00,82.99,83.05,82.98,83.05,9891.0,74.9683,75.0225,74.9593,75.0225,9891.0
2017-03-08 10:50:00,83.04,83.04,82.98,83.01,9606.0,75.0135,75.0135,74.9593,74.9864,9606.0
2017-03-08 10:55:00,83.01,83.09,82.98,83.09,24983.0,74.9864,75.0586,74.9593,75.0586,24983.0
2017-03-08 11:00:00,83.06,83.09,83.04,83.04,5398.0,75.0315,75.0586,75.0135,75.0135,5398.0
2017-03-08 11:05:00,83.03,83.05,83.0,83.01,10952.0,75.0044,75.0225,74.9773,74.9864,10952.0
2017-03-08 11:10:00,83.01,83.05,83.0,83.0,6061.0,74.9864,75.0225,74.9773,74.9773,6061.0
2017-03-08 11:15:00,82.99,83.03,82.94,82.94,10128.0,74.9683,75.0044,74.9231,74.9231,10128.0
2017-03-08 11:20:00,82.95,82.98,82.94,82.95,8183.0,74.9322,74.9593,74.9231,74.9322,8183.0
2017-03-08 11:25:00,82.96,83.0,82.96,82.99,9162.0,74.9412,74.9773,74.9412,74.9683,9162.0
2017-03-08 11:30:00,82.98,82.98,82.89,82.91,6169.0,74.9593,74.9593,74.878,74.896,6169.0
2017-03-08 11:35:00,82.91,82.99,82.91,82.97,7423.0,74.896,74.9683,74.896,74.9502,7423.0
2017-03-08 11:40:00,82.98,83.01,82.95,82.97,14360.0,74.9593,74.9864,74.9322,74.9502,14360.0
2017-03-08 11:45:00,82.97,83.03,82.96,83.03,7254.0,74.9502,75.0044,74.9412,75.0044,7254.0
2017-03-08 11:50:00,83.02,83.04,82.95,82.95,12545.0,74.9954,75.0135,74.9322,74.9322,12545.0
2017-03-08 11:55:00,82.95,83.04,82.94,83.01,15016.0,74.9322,75.0135,74.9231,74.9864,15016.0
2017-03-08 12:00:00,83.02,83.1,83.0,83.04,18427.0,74.9954,75.0677,74.9773,75.0135,18427.0
2017-03-08 12:05:00,83.03,83.08,83.0,83.03,8863.0,75.0044,75.0496,74.9773,75.0044,8863.0
2017-03-08 12:10:00,83.03,83.06,83.02,83.05,6544.0,75.0044,75.0315,74.9954,75.0225,6544.0
2017-03-08 12:15:00,83.04,83.07,83.04,83.05,6836.0,75.0135,75.0406,75.0135,75.0225,6836.0
2017-03-08 12:20:00,83.05,83.11,83.05,83.08,7172.0,75.0225,75.0767,75.0225,75.0496,7172.0
2017-03-08 12:25:00,83.09,83.15,83.08,83.14,7401.0,75.0586,75.1128,75.0496,75.1038,7401.0
2017-03-08 12:30:00,83.15,83.17,83.14,83.16,8907.0,75.1128,75.1309,75.1038,75.1219,8907.0
2017-03-08 12:35:00,83.15,83.15,83.1,83.1,6807.0,75.1128,75.1128,75.0677,75.0677,6807.0
2017-03-08 12:40:00,83.08,83.11,83.06,83.07,4095.0,75.0496,75.0767,75.0315,75.0406,4095.0
2017-03-08 12:45:00,83.07,83.12,83.06,83.11,5582.0,75.0406,75.0857,75.0315,75.0767,5582.0
2017-03-08 12:50:00,83.11,83.11,83.06,83.08,7508.0,75.0767,75.0767,75.0315,75.0496,7508.0
2017-03-08 12:55:00,83.07,83.11,83.06,83.1,7660.0,75.0406,75.0767,75.0315,75.0677,7660.0
2017-03-08 13:00:00,83.1,83.13,83.07,83.1,8699.0,75.0677,75.0948,75.0406,75.0677,8699.0
2017-03-08 13:05:00,83.09,83.16,83.08,83.16,8840.0,75.0586,75.1219,75.0496,75.1219,8840.0
2017-03-08 13:10:00,83.16,83.21,83.16,83.21,6575.0,75.1219,75.167,75.1219,75.167,6575.0
2017-03-08 13:15:00,83.2,83.25,83.19,83.19,8680.0,75.158,75.2032,75.149,75.149,8680.0
2017-03-08 13:20:00,83.2,83.2,83.13,83.16,6500.0,75.158,75.158,75.0948,75.1219,6500.0
2017-03-08 13:25:00,83.16,83.19,83.11,83.12,5840.0,75.1219,75.149,75.0767,75.0857,5840.0
2017-03-08 13:30:00,83.13,83.21,83.13,83.2,7947.0,75.0948,75.167,75.0948,75.158,7947.0
2017-03-08 13:35:00,83.19,83.21,83.17,83.2,4300.0,75.149,75.167,75.1309,75.158,4300.0
2017-03-08 13:40:00,83.2,83.2,83.18,83.18,7441.0,75.158,75.158,75.1399,75.1399,7441.0
2017-03-08 13:45:00,83.18,83.2,83.17,83.18,7518.0,75.1399,75.158,75.1309,75.1399,7518.0
2017-03-08 13:50:00,83.18,83.18,83.14,83.17,5147.0,75.1399,75.1399,75.1038,75.1309,5147.0
2017-03-08 13:55:00,83.17,83.21,83.16,83.17,6267.0,75.1309,75.167,75.1219,75.1309,6267.0
2017-03-08 14:00:00,83.16,83.16,83.08,83.12,8957.0,75.1219,75.1219,75.0496,75.0857,8957.0
2017-03-08 14:05:00,83.12,83.13,83.03,83.03,6104.0,75.0857,75.0948,75.0044,75.0044,6104.0
2017-03-08 14:10:00,83.03,83.07,83.03,83.05,6904.0,75.0044,75.0406,75.0044,75.0225,6904.0
2017-03-08 14:15:00,83.05,83.06,82.98,83.01,6703.0,75.0225,75.0315,74.9593,74.9864,6703.0
2017-03-08 14:20:00,83.0,83.01,82.94,82.98,8274.0,74.9773,74.9864,74.9231,74.9593,8274.0
2017-03-08 14:25:00,82.98,82.98,82.9,82.91,18004.0,74.9593,74.9593,74.887,74.896,18004.0
2017-03-08 14:30:00,82.91,82.96,82.9,82.93,9319.0,74.896,74.9412,74.887,74.9141,9319.0
2017-03-08 14:35:00,82.92,82.95,82.88,82.95,9930.0,74.9051,74.9322,74.8689,74.9322,9930.0
2017-03-08 14:40:00,82.95,82.99,82.91,82.91,8472.0,74.9322,74.9683,74.896,74.896,8472.0
2017-03-08 14:45:00,82.91,83.01,82.91,83.01,9970.0,74.896,74.9864,74.896,74.9864,9970.0
2017-03-08 14:50:00,83.01,83.06,83.0,83.06,10089.0,74.9864,75.0315,74.9773,75.0315,10089.0
2017-03-08 14:55:00,83.06,83.11,83.05,83.08,8980.0,75.0315,75.0767,75.0225,75.0496,8980.0
2017-03-08 15:00:00,83.09,83.12,83.07,83.09,9604.0,75.0586,75.0857,75.0406,75.0586,9604.0
2017-03-08 15:05:00,83.08,83.1,83.07,83.07,7651.0,75.0496,75.0677,75.0406,75.0406,7651.0
2017-03-08 15:10:00,83.07,83.09,83.01,83.02,15736.0,75.0406,75.0586,74.9864,74.9954,15736.0
2017-03-08 15:15:00,83.01,83.04,83.01,83.02,6410.0,74.9864,75.0135,74.9864,74.9954,6410.0
2017-03-08 15:20:00,83.03,83.09,83.02,83.07,14160.0,75.0044,75.0586,74.9954,75.0406,14160.0
2017-03-08 15:25:00,83.07,83.07,83.02,83.04,14703.0,75.0406,75.0406,74.9954,75.0135,14703.0
2017-03-08 15:30:00,83.04,83.04,82.9,82.96,24940.0,75.0135,75.0135,74.887,74.9412,24940.0
2017-03-08 15:35:00,82.94,82.97,82.92,82.97,22168.0,74.9231,74.9502,74.9051,74.9502,22168.0
2017-03-08 15:40:00,82.96,82.97,82.92,82.94,32451.0,74.9412,74.9502,74.9051,74.9231,32451.0
2017-03-08 15:45:00,82.94,82.97,82.93,82.94,21960.0,74.9231,74.9502,74.9141,74.9231,21960.0
2017-03-08 15:50:00,82.94,82.96,82.9,82.91,31850.0,74.9231,74.9412,74.887,74.896,31850.0
2017-03-08 15:55:00,82.91,82.96,82.88,82.93,63774.0,74.896,74.9412,74.8689,74.9141,63774.0
2017-03-09 09:30:00,83.3,83.34,83.05,83.05,31763.0,75.2483,75.2845,75.0225,75.0225,31763.0
2017-03-09 09:35:00,83.07,83.14,82.87,82.96,9005.0,75.0406,75.1038,74.8599,74.9412,9005.0
2017-03-09 09:40:00,82.92,82.93,82.66,82.66,12854.0,74.9051,74.9141,74.6702,74.6702,12854.0
2017-03-09 09:45:00,82.73,82.87,82.68,82.78,26052.0,74.7334,74.8599,74.6883,74.7786,26052.0
2017-03-09 09:50:00,82.77,82.78,82.71,82.74,16610.0,74.7696,74.7786,74.7154,74.7425,16610.0
2017-03-09 09:55:00,82.77,82.79,82.7,82.74,5008.0,74.7696,74.7876,74.7063,74.7425,5008.0
2017-03-09 10:00:00,82.73,82.84,82.73,82.8,8079.0,74.7334,74.8328,74.7334,74.7967,8079.0
2017-03-09 10:05:00,82.81,82.92,82.81,82.91,8703.0,74.8057,74.9051,74.8057,74.896,8703.0
2017-03-09 10:10:00,82.92,83.01,82.9,82.9,10516.0,74.9051,74.9864,74.887,74.887,10516.0
2017-03-09 10:15:00,82.88,82.92,82.79,82.82,3100.0,74.8689,74.9051,74.7876,74.8147,3100.0
2017-03-09 10:20:00,82.82,82.93,82.81,82.82,9847.0,74.8147,74.9141,74.8057,74.8147,9847.0
2017-03-09 10:25:00,82.79,82.83,82.7,82.7,2820.0,74.7876,74.8238,74.7063,74.7063,2820.0
2017-03-09 10:30:00,82.73,82.82,82.71,82.82,7091.0,74.7334,74.8147,74.7154,74.8147,7091.0
2017-03-09 10:35:00,82.86,82.9,82.81,82.89,8221.0,74.8509,74.887,74.8057,74.878,8221.0
2017-03-09 10:40:00,82.87,82.99,82.87,82.99,17765.0,74.8599,74.9683,74.8599,74.9683,17765.0
2017-03-09 10:45:00,82.97,83.06,82.89,82.89,9226.0,74.9502,75.0315,74.878,74.878,9226.0
2017-03-09 10:50:00,82.88,82.89,82.78,82.78,5090.0,74.8689,74.878,74.7786,74.7786,5090.0
2017-03-09 10:55:00,82.81,82.85,82.8,82.82,5182.0,74.8057,74.8418,74.7967,74.8147,5182.0
2017-03-09 11:00:00,82.84,82.84,82.72,82.72,3602.0,74.8328,74.8328,74.7244,74.7244,3602.0
2017-03-09 11:05:00,82.76,82.92,82.76,82.92,10920.0,74.7605,74.9051,74.7605,74.9051,10920.0
2017-03-09 11:10:00,82.91,82.91,82.85,82.85,5401.0,74.896,74.896,74.8418,74.8418,5401.0
2017-03-09 11:15:00,82.86,82.91,82.82,82.89,4966.0,74.8509,74.896,74.8147,74.878,4966.0
2017-03-09 11:20:00,82.86,82.91,82.84,82.88,6410.0,74.8509,74.896,74.8328,74.8689,6410.0
2017-03-09 11:25:00,82.89,83.02,82.89,82.98,8889.0,74.878,74.9954,74.878,74.9593,8889.0
2017-03-09 11:30:00,82.99,83.0,82.95,82.95,3047.0,74.9683,74.9773,74.9322,74.9322,3047.0
2017-03-09 11:35:00,82.99,83.09,82.98,83.04,7813.0,74.9683,75.0586,74.9593,75.0135,7813.0
2017-03-09 11:40:00,83.05,83.1,83.0,83.05,12490.0,75.0225,75.0677,74.9773,75.0225,12490.0
2017-03-09 11:45:00,83.06,83.1,83.0,83.01,10910.0,75.0315,75.0677,74.9773,74.9864,10910.0
2017-03-09 11:50:00,83.01,83.07,82.95,83.06,19303.0,74.9864,75.0406,74.9322,75.0315,19303.0
2017-03-09 11:55:00,83.06,83.06,82.94,83.0,9003.0,75.0315,75.0315,74.9231,74.9773,9003.0
2017-03-09 12:00:00,83.02,83.02,82.96,82.96,1500.0,74.9954,74.9954,74.9412,74.9412,1500.0
2017-03-09 12:05:00,82.97,83.0,82.93,82.93,3101.0,74.9502,74.9773,74.9141,74.9141,3101.0
2017-03-09 12:10:00,82.95,83.0,82.94,82.94,7105.0,74.9322,74.9773,74.9231,74.9231,7105.0
2017-03-09 12:15:00,82.95,82.99,82.94,82.96,5502.0,74.9322,74.9683,74.9231,74.9412,5502.0
2017-03-09 12:20:00,82.94,82.96,82.91,82.94,6333.0,74.9231,74.9412,74.896,74.9231,6333.0
2017-03-09 12:25:00,82.95,82.95,82.92,82.94,3193.0,74.9322,74.9322,74.9051,74.9231,3193.0
2017-03-09 12:30:00,82.93,82.93,82.88,82.89,4530.0,74.9141,74.9141,74.8689,74.878,4530.0
2017-03-09 12:35:00,82.91,83.0,82.9,82.98,3942.0,74.896,74.9773,74.887,74.9593,3942.0
2017-03-09 12:40:00,82.96,83.02,82.95,83.02,3993.0,74.9412,74.9954,74.9322,74.9954,3993.0
2017-03-09 12:45:00,83.01,83.04,83.01,83.01,2202.0,74.9864,75.0135,74.9864,74.9864,2202.0
2017-03-09 12:50:00,83.03,83.05,83.02,83.04,2910.0,75.0044,75.0225,74.9954,75.0135,2910.0
2017-03-09 12:55:00,83.04,83.11,83.04,83.1,8859.0,75.0135,75.0767,75.0135,75.0677,8859.0
2017-03-09 13:00:00,83.1,83.13,83.07,83.09,6364.0,75.0677,75.0948,75.0406,75.0586,6364.0
2017-03-09 13:05:00,83.09,83.19,83.09,83.17,14053.0,75.0586,75.149,75.0586,75.1309,14053.0
2017-03-09 13:10:00,83.14,83.19,83.09,83.14,10081.0,75.1038,75.149,75.0586,75.1038,10081.0
2017-03-09 13:15:00,83.17,83.2,83.15,83.17,2218.0,75.1309,75.158,75.1128,75.1309,2218.0
2017-03-09 13:20:00,83.18,83.2,83.11,83.12,3927.0,75.1399,75.158,75.0767,75.0857,3927.0
2017-03-09 13:25:00,83.11,83.11,83.08,83.09,4141.0,75.0767,75.0767,75.0496,75.0586,4141.0
2017-03-09 13:30:00,83.07,83.07,82.97,82.99,6856.0,75.0406,75.0406,74.9502,74.9683,6856.0
2017-03-09 13:35:00,82.95,82.97,82.94,82.97,1706.0,74.9322,74.9502,74.9231,74.9502,1706.0
2017-03-09 13:40:00,82.98,83.01,82.97,82.98,4127.0,74.9593,74.9864,74.9502,74.9593,4127.0
2017-03-09 13:45:00,82.98,83.0,82.95,82.96,6459.0,74.9593,74.9773,74.9322,74.9412,6459.0
2017-03-09 13:50:00,82.97,83.06,82.96,82.99,8095.0,74.9502,75.0315,74.9412,74.9683,8095.0
2017-03-09 13:55:00,82.98,83.02,82.97,82.97,4351.0,74.9593,74.9954,74.9502,74.9502,4351.0
2017-03-09 14:00:00,82.99,83.0,82.83,82.86,17213.0,74.9683,74.9773,74.8238,74.8509,17213.0
2017-03-09 14:05:00,82.85,82.96,82.83,82.91,7347.0,74.8418,74.9412,74.8238,74.896,7347.0
2017-03-09 14:10:00,82.92,82.94,82.89,82.91,3700.0,74.9051,74.9231,74.878,74.896,3700.0
2017-03-09 14:15:00,82.9,82.9,82.76,82.82,9644.0,74.887,74.887,74.7605,74.8147,9644.0
2017-03-09 14:20:00,82.8,82.89,82.79,82.89,3543.0,74.7967,74.878,74.7876,74.878,3543.0
2017-03-09 14:25:00,82.87,82.93,82.86,82.88,5453.0,74.8599,74.9141,74.8509,74.8689,5453.0
2017-03-09 14:30:00,82.88,82.93,82.84,82.92,6663.0,74.8689,74.9141,74.8328,74.9051,6663.0
2017-03-09 14:35:00,82.89,82.91,82.86,82.9,13047.0,74.878,74.896,74.8509,74.887,13047.0
2017-03-09 14:40:00,82.9,82.94,82.85,82.92,8095.0,74.887,74.9231,74.8418,74.9051,8095.0
2017-03-09 14:45:00,82.91,83.0,82.9,82.98,9128.0,74.896,74.9773,74.887,74.9593,9128.0
2017-03-09 14:50:00,82.97,82.98,82.91,82.94,3101.0,74.9502,74.9593,74.896,74.9231,3101.0
2017-03-09 14:55:00,82.92,83.02,82.92,83.01,11206.0,74.9051,74.9954,74.9051,74.9864,11206.0
2017-03-09 15:00:00,83.01,83.06,82.99,83.05,6217.0,74.9864,75.0315,74.9683,75.0225,6217.0
2017-03-09 15:05:00,83.03,83.05,83.0,83.05,7501.0,75.0044,75.0225,74.9773,75.0225,7501.0
2017-03-09 15:10:00,83.05,83.07,83.03,83.04,7392.0,75.0225,75.0406,75.0044,75.0135,7392.0
2017-03-09 15:15:00,83.04,83.09,83.04,83.09,8367.0,75.0135,75.0586,75.0135,75.0586,8367.0
2017-03-09 15:20:00,83.1,83.1,82.99,83.0,9215.0,75.0677,75.0677,74.9683,74.9773,9215.0
2017-03-09 15:25:00,83.0,83.02,82.97,82.99,5754.0,74.9773,74.9954,74.9502,74.9683,5754.0
2017-03-09 15:30:00,82.98,83.0,82.92,82.98,17954.0,74.9593,74.9773,74.9051,74.9593,17954.0
2017-03-09 15:35:00,82.98,82.98,82.9,82.9,12813.0,74.9593,74.9593,74.887,74.887,12813.0
2017-03-09 15:40:00,82.9,82.96,82.89,82.96,15020.0,74.887,74.9412,74.878,74.9412,15020.0
2017-03-09 15:45:00,82.95,83.01,82.93,82.94,21455.0,74.9322,74.9864,74.9141,74.9231,21455.0
2017-03-09 15:50:00,82.92,82.95,82.88,82.88,24981.0,74.9051,74.9322,74.8689,74.8689,24981.0
2017-03-09 15:55:00,82.89,82.92,82.85,82.89,52730.0,74.878,74.9051,74.8418,74.878,52730.0
2017-03-10 09:30:00,84.48,85.2,84.15,84.38,127086.0,76.3143,76.9647,76.0162,76.2239,127086.0
2017-03-10 09:35:00,84.25,85.18,84.25,85.16,111373.0,76.1065,76.9466,76.1065,76.9286,111373.0
2017-03-10 09:40:00,85.19,85.95,85.02,85.94,115748.0,76.9557,77.6422,76.8021,77.6332,115748.0
2017-03-10 09:45:00,85.94,85.98,85.48,85.82,87831.0,77.6332,77.6693,77.2176,77.5248,87831.0
2017-03-10 09:50:00,85.76,85.89,85.67,85.76,54230.0,77.4706,77.588,77.3893,77.4706,54230.0
2017-03-10 09:55:00,85.77,86.42,85.74,86.22,204733.0,77.4796,78.0668,77.4525,77.8861,204733.0
2017-03-10 10:00:00,86.21,86.25,85.55,85.7,119848.0,77.8771,77.9132,77.2809,77.4164,119848.0
2017-03-10 10:05:00,85.71,85.78,85.33,85.5,170593.0,77.4254,77.4886,77.0821,77.2357,170593.0
2017-03-10 10:10:00,85.51,85.53,85.2,85.33,54520.0,77.2447,77.2628,76.9647,77.0821,54520.0
2017-03-10 10:15:00,85.34,85.66,85.3,85.57,43867.0,77.0912,77.3802,77.055,77.2989,43867.0
2017-03-10 10:20:00,85.58,85.8,85.52,85.73,30199.0,77.308,77.5067,77.2538,77.4435,30199.0
2017-03-10 10:25:00,85.71,85.92,85.7,85.92,36206.0,77.4254,77.6151,77.4164,77.6151,36206.0
2017-03-10 10:30:00,85.92,85.92,85.68,85.71,26617.0,77.6151,77.6151,77.3983,77.4254,26617.0
2017-03-10 10:35:00,85.72,85.78,85.69,85.75,35348.0,77.4344,77.4886,77.4073,77.4615,35348.0
2017-03-10 10:40:00,85.74,85.79,85.66,85.72,48364.0,77.4525,77.4977,77.3802,77.4344,48364.0
2017-03-10 10:45:00,85.72,85.89,85.7,85.77,30142.0,77.4344,77.588,77.4164,77.4796,30142.0
2017-03-10 10:50:00,85.74,85.76,85.61,85.67,24426.0,77.4525,77.4706,77.3351,77.3893,24426.0
2017-03-10 10:55:00,85.65,85.7,85.42,85.45,35511.0,77.3712,77.4164,77.1634,77.1905,35511.0
2017-03-10 11:00:00,85.41,85.48,85.34,85.37,30538.0,77.1544,77.2176,77.0912,77.1183,30538.0
2017-03-10 11:05:00,85.34,85.41,85.32,85.41,18665.0,77.0912,77.1544,77.0731,77.1544,18665.0
2017-03-10 11:10:00,85.41,85.63,85.4,85.56,26918.0,77.1544,77.3531,77.1454,77.2899,26918.0
2017-03-10 11:15:00,85.53,85.59,85.48,85.52,23773.0,77.2628,77.317,77.2176,77.2538,23773.0
2017-03-10 11:20:00,85.52,85.59,85.44,85.59,25961.0,77.2538,77.317,77.1815,77.317,25961.0
2017-03-10 11:25:00,85.59,85.59,85.42,85.47,42305.0,77.317,77.317,77.1634,77.2086,42305.0
2017-03-10 11:30:00,85.48,85.5,85.42,85.46,19941.0,77.2176,77.2357,77.1634,77.1996,19941.0
2017-03-10 11:35:00,85.45,85.52,85.44,85.45,11500.0,77.1905,77.2538,77.1815,77.1905,11500.0
2017-03-10 11:40:00,85.44,85.57,85.41,85.5,18875.0,77.1815,77.2989,77.1544,77.2357,18875.0
2017-03-10 11:45:00,85.48,85.54,85.45,85.45,35056.0,77.2176,77.2718,77.1905,77.1905,35056.0
2017-03-10 11:50:00,85.45,85.48,85.41,85.45,17954.0,77.1905,77.2176,77.1544,77.1905,17954.0
2017-03-10 11:55:00,85.44,85.5,85.42,85.5,18829.0,77.1815,77.2357,77.1634,77.2357,18829.0
2017-03-10 12:00:00,85.5,85.54,85.43,85.51,18871.0,77.2357,77.2718,77.1725,77.2447,18871.0
2017-03-10 12:05:00,85.5,85.69,85.47,85.67,30658.0,77.2357,77.4073,77.2086,77.3893,30658.0
2017-03-10 12:10:00,85.66,85.68,85.54,85.6,15428.0,77.3802,77.3983,77.2718,77.326,15428.0
2017-03-10 12:15:00,85.59,85.68,85.58,85.62,13430.0,77.317,77.3983,77.308,77.3441,13430.0
2017-03-10 12:20:00,85.62,85.79,85.61,85.66,41172.0,77.3441,77.4977,77.3351,77.3802,41172.0
2017-03-10 12:25:00,85.65,85.65,85.54,85.6,11971.0,77.3712,77.3712,77.2718,77.326,11971.0
2017-03-10 12:30:00,85.59,85.65,85.55,85.56,14970.0,77.317,77.3712,77.2809,77.2899,14970.0
2017-03-10 12:35:00,85.57,85.62,85.55,85.56,10491.0,77.2989,77.3441,77.2809,77.2899,10491.0
2017-03-10 12:40:00,85.55,85.65,85.55,85.61,16524.0,77.2809,77.3712,77.2809,77.3351,16524.0
2017-03-10 12:45:00,85.62,85.63,85.53,85.57,15573.0,77.3441,77.3531,77.2628,77.2989,15573.0
2017-03-10 12:50:00,85.56,85.59,85.53,85.54,17531.0,77.2899,77.317,77.2628,77.2718,17531.0
2017-03-10 12:55:00,85.54,85.55,85.36,85.38,17948.0,77.2718,77.2809,77.1092,77.1273,17948.0
2017-03-10 13:00:00,85.37,85.41,85.33,85.37,11893.0,77.1183,77.1544,77.0821,77.1183,11893.0
2017-03-10 13:05:00,85.35,85.38,85.31,85.33,27914.0,77.1002,77.1273,77.0641,77.0821,27914.0
2017-03-10 13:10:00,85.35,85.36,85.18,85.19,17873.0,77.1002,77.1092,76.9466,76.9557,17873.0
2017-03-10 13:15:00,85.2,85.22,85.12,85.17,16564.0,76.9647,76.9828,76.8924,76.9376,16564.0
2017-03-10 13:20:00,85.17,85.28,85.17,85.27,13301.0,76.9376,77.037,76.9376,77.0279,13301.0
2017-03-10 13:25:00,85.27,85.3,85.21,85.26,12516.0,77.0279,77.055,76.9737,77.0189,12516.0
2017-03-10 13:30:00,85.27,85.3,85.23,85.26,21107.0,77.0279,77.055,76.9918,77.0189,21107.0
2017-03-10 13:35:00,85.26,85.46,85.26,85.46,22250.0,77.0189,77.1996,77.0189,77.1996,22250.0
2017-03-10 13:40:00,85.46,85.55,85.45,85.53,35153.0,77.1996,77.2809,77.1905,77.2628,35153.0
2017-03-10 13:45:00,85.54,85.55,85.47,85.55,20040.0,77.2718,77.2809,77.2086,77.2809,20040.0
2017-03-10 13:50:00,85.55,85.6,85.53,85.6,17688.0,77.2809,77.326,77.2628,77.326,17688.0
2017-03-10 13:55:00,85.59,85.65,85.59,85.6,26113.0,77.317,77.3712,77.317,77.326,26113.0
2017-03-10 14:00:00,85.6,85.63,85.4,85.4,26258.0,77.326,77.3531,77.1454,77.1454,26258.0
2017-03-10 14:05:00,85.4,85.42,85.32,85.32,20138.0,77.1454,77.1634,77.0731,77.0731,20138.0
2017-03-10 14:10:00,85.33,85.4,85.26,85.29,24266.0,77.0821,77.1454,77.0189,77.046,24266.0
2017-03-10 14:15:00,85.29,85.41,85.28,85.41,30384.0,77.046,77.1544,77.037,77.1544,30384.0
2017-03-10 14:20:00,85.4,85.53,85.4,85.51,21385.0,77.1454,77.2628,77.1454,77.2447,21385.0
2017-03-10 14:25:00,85.5,85.61,85.5,85.58,15894.0,77.2357,77.3351,77.2357,77.308,15894.0
2017-03-10 14:30:00,85.59,85.61,85.52,85.58,17967.0,77.317,77.3351,77.2538,77.308,17967.0
2017-03-10 14:35:00,85.59,85.68,85.55,85.68,17492.0,77.317,77.3983,77.2809,77.3983,17492.0
2017-03-10 14:40:00,85.68,85.74,85.65,85.72,26931.0,77.3983,77.4525,77.3712,77.4344,26931.0
2017-03-10 14:45:00,85.73,85.81,85.71,85.78,30511.0,77.4435,77.5157,77.4254,77.4886,30511.0
2017-03-10 14:50:00,85.78,85.83,85.73,85.73,36088.0,77.4886,77.5338,77.4435,77.4435,36088.0
2017-03-10 14:55:00,85.74,85.77,85.72,85.77,23199.0,77.4525,77.4796,77.4344,77.4796,23199.0
2017-03-10 15:00:00,85.77,85.83,85.76,85.81,33513.0,77.4796,77.5338,77.4706,77.5157,33513.0
2017-03-10 15:05:00,85.81,85.82,85.76,85.81,26232.0,77.5157,77.5248,77.4706,77.5157,26232.0
2017-03-10 15:10:00,85.81,85.87,85.8,85.86,25341.0,77.5157,77.5699,77.5067,77.5609,25341.0
2017-03-10 15:15:00,85.86,85.9,85.74,85.78,46180.0,77.5609,77.597,77.4525,77.4886,46180.0
2017-03-10 15:20:00,85.77,85.82,85.76,85.82,20473.0,77.4796,77.5248,77.4706,77.5248,20473.0
2017-03-10 15:25:00,85.81,85.93,85.8,85.93,40937.0,77.5157,77.6241,77.5067,77.6241,40937.0
2017-03-10 15:30:00,85.93,85.94,85.81,85.86,53611.0,77.6241,77.6332,77.5157,77.5609,53611.0
2017-03-10 15:35:00,85.86,85.88,85.76,85.77,48675.0,77.5609,77.579,77.4706,77.4796,48675.0
2017-03-10 15:40:00,85.77,85.99,85.77,85.98,66857.0,77.4796,77.6783,77.4796,77.6693,66857.0
2017-03-10 15:45:00,85.97,85.97,85.78,85.89,76360.0,77.6603,77.6603,77.4886,77.588,76360.0
2017-03-10 15:50:00,85.89,85.95,85.81,85.92,87104.0,77.588,77.6422,77.5157,77.6151,87104.0
2017-03-10 15:55:00,85.91,85.92,85.73,85.82,144779.0,77.6061,77.6151,77.4435,77.5248,144779.0
2017-03-13 09:30:00,85.44,85.68,85.34,85.56,29146.0,77.1815,77.3983,77.0912,77.2899,29146.0
2017-03-13 09:35:00,85.53,85.66,85.5,85.64,21532.0,77.2628,77.3802,77.2357,77.3622,21532.0
2017-03-13 09:40:00,85.61,85.69,85.51,85.69,10423.0,77.3351,77.4073,77.2447,77.4073,10423.0
2017-03-13 09:45:00,85.69,85.77,85.64,85.74,17833.0,77.4073,77.4796,77.3622,77.4525,17833.0
2017-03-13 09:50:00,85.75,85.79,85.69,85.79,16287.0,77.4615,77.4977,77.4073,77.4977,16287.0
2017-03-13 09:55:00,85.79,85.87,85.67,85.73,16570.0,77.4977,77.5699,77.3893,77.4435,16570.0
2017-03-13 10:00:00,85.7,85.78,85.65,85.7,28376.0,77.4164,77.4886,77.3712,77.4164,28376.0
2017-03-13 10:05:00,85.7,85.8,85.67,85.7,25608.0,77.4164,77.5067,77.3893,77.4164,25608.0
2017-03-13 10:10:00,85.7,85.8,85.69,85.74,13482.0,77.4164,77.5067,77.4073,77.4525,13482.0
2017-03-13 10:15:00,85.69,85.76,85.68,85.69,18629.0,77.4073,77.4706,77.3983,77.4073,18629.0
2017-03-13 10:20:00,85.68,85.75,85.68,85.75,27607.0,77.3983,77.4615,77.3983,77.4615,27607.0
2017-03-13 10:25:00,85.75,85.76,85.68,85.69,16942.0,77.4615,77.4706,77.3983,77.4073,16942.0
2017-03-13 10:30:00,85.7,85.73,85.68,85.72,35101.0,77.4164,77.4435,77.3983,77.4344,35101.0
2017-03-13 10:35:00,85.7,85.72,85.66,85.68,36975.0,77.4164,77.4344,77.3802,77.3983,36975.0
2017-03-13 10:40:00,85.67,85.7,85.54,85.59,44442.0,77.3893,77.4164,77.2718,77.317,44442.0
2017-03-13 10:45:00,85.58,85.62,85.56,85.59,11981.0,77.308,77.3441,77.2899,77.317,11981.0
2017-03-13 10:50:00,85.58,85.59,85.45,85.48,17457.0,77.308,77.317,77.1905,77.2176,17457.0
2017-03-13 10:55:00,85.49,85.56,85.46,85.5,15788.0,77.2267,77.2899,77.1996,77.2357,15788.0
2017-03-13 11:00:00,85.5,85.56,85.43,85.52,22832.0,77.2357,77.2899,77.1725,77.2538,22832.0
2017-03-13 11:05:00,85.53,85.59,85.48,85.58,8391.0,77.2628,77.317,77.2176,77.308,8391.0
2017-03-13 11:10:00,85.54,85.59,85.47,85.5,14288.0,77.2718,77.317,77.2086,77.2357,14288.0
2017-03-13 11:15:00,85.49,85.49,85.34,85.37,13846.0,77.2267,77.2267,77.0912,77.1183,13846.0
2017-03-13 11:20:00,85.35,85.46,85.35,85.37,12438.0,77.1002,77.1996,77.1002,77.1183,12438.0
2017-03-13 11:25:00,85.38,85.4,85.35,85.37,8599.0,77.1273,77.1454,77.1002,77.1183,8599.0
2017-03-13 11:30:00,85.37,85.39,85.32,85.37,15640.0,77.1183,77.1363,77.0731,77.1183,15640.0
2017-03-13 11:35:00,85.36,85.43,85.33,85.41,10814.0,77.1092,77.1725,77.0821,77.1544,10814.0
2017-03-13 11:40:00,85.41,85.48,85.38,85.48,9313.0,77.1544,77.2176,77.1273,77.2176,9313.0
2017-03-13 11:45:00,85.48,85.52,85.44,85.5,14691.0,77.2176,77.2538,77.1815,77.2357,14691.0
2017-03-13 11:50:00,85.49,85.49,85.41,85.45,10482.0,77.2267,77.2267,77.1544,77.1905,10482.0
2017-03-13 11:55:00,85.46,85.53,85.41,85.53,15841.0,77.1996,77.2628,77.1544,77.2628,15841.0
2017-03-13 12:00:00,85.54,85.81,85.54,85.75,19551.0,77.2718,77.5157,77.2718,77.4615,19551.0
2017-03-13 12:05:00,85.71,85.74,85.66,85.73,23190.0,77.4254,77.4525,77.3802,77.4435,23190.0
2017-03-13 12:10:00,85.72,85.74,85.69,85.71,17532.0,77.4344,77.4525,77.4073,77.4254,17532.0
2017-03-13 12:15:00,85.7,85.78,85.7,85.78,26947.0,77.4164,77.4886,77.4164,77.4886,26947.0
2017-03-13 12:20:00,85.78,85.81,85.61,85.61,17177.0,77.4886,77.5157,77.3351,77.3351,17177.0
2017-03-13 12:25:00,85.62,85.71,85.57,85.59,13602.0,77.3441,77.4254,77.2989,77.317,13602.0
2017-03-13 12:30:00,85.59,85.65,85.52,85.56,16019.0,77.317,77.3712,77.2538,77.2899,16019.0
2017-03-13 12:35:00,85.5,85.57,85.47,85.49,7650.0,77.2357,77.2989,77.2086,77.2267,7650.0
2017-03-13 12:40:00,85.48,85.53,85.42,85.53,9411.0,77.2176,77.2628,77.1634,77.2628,9411.0
2017-03-13 12:45:00,85.53,85.59,85.48,85.5,16616.0,77.2628,77.317,77.2176,77.2357,16616.0
2017-03-13 12:50:00,85.49,85.52,85.45,85.47,5750.0,77.2267,77.2538,77.1905,77.2086,5750.0
2017-03-13 12:55:00,85.48,85.51,85.42,85.48,17215.0,77.2176,77.2447,77.1634,77.2176,17215.0
2017-03-13 13:00:00,85.46,85.46,85.34,85.36,23871.0,77.1996,77.1996,77.0912,77.1092,23871.0
2017-03-13 13:05:00,85.35,85.39,85.33,85.37,5490.0,77.1002,77.1363,77.0821,77.1183,5490.0
2017-03-13 13:10:00,85.35,85.37,85.29,85.34,7249.0,77.1002,77.1183,77.046,77.0912,7249.0
2017-03-13 13:15:00,85.38,85.38,85.31,85.32,4035.0,77.1273,77.1273,77.0641,77.0731,4035.0
2017-03-13 13:20:00,85.29,85.36,85.29,85.34,4535.0,77.046,77.1092,77.046,77.0912,4535.0
2017-03-13 13:25:00,85.31,85.36,85.28,85.3,7375.0,77.0641,77.1092,77.037,77.055,7375.0
2017-03-13 13:30:00,85.31,85.31,85.23,85.26,6959.0,77.0641,77.0641,76.9918,77.0189,6959.0
2017-03-13 13:35:00,85.28,85.35,85.26,85.31,9379.0,77.037,77.1002,77.0189,77.0641,9379.0
2017-03-13 13:40:00,85.32,85.33,85.21,85.21,7063.0,77.0731,77.0821,76.9737,76.9737,7063.0
2017-03-13 13:45:00,85.24,85.26,85.2,85.25,6547.0,77.0008,77.0189,76.9647,77.0099,6547.0
2017-03-13 13:50:00,85.24,85.3,85.17,85.27,11819.0,77.0008,77.055,76.9376,77.0279,11819.0
2017-03-13 13:55:00,85.27,85.35,85.27,85.29,7880.0,77.0279,77.1002,77.0279,77.046,7880.0
2017-03-13 14:00:00,85.28,85.29,85.2,85.22,7175.0,77.037,77.046,76.9647,76.9828,7175.0
2017-03-13 14:05:00,85.22,85.26,85.22,85.24,3800.0,76.9828,77.0189,76.9828,77.0008,3800.0
2017-03-13 14:10:00,85.22,85.29,85.22,85.29,12419.0,76.9828,77.046,76.9828,77.046,12419.0
2017-03-13 14:15:00,85.29,85.3,85.24,85.24,5945.0,77.046,77.055,77.0008,77.0008,5945.0
2017-03-13 14:20:00,85.24,85.24,85.17,85.2,8838.0,77.0008,77.0008,76.9376,76.9647,8838.0
2017-03-13 14:25:00,85.2,85.29,85.2,85.25,7667.0,76.9647,77.046,76.9647,77.0099,7667.0
2017-03-13 14:30:00,85.25,85.27,85.19,85.22,5682.0,77.0099,77.0279,76.9557,76.9828,5682.0
2017-03-13 14:35:00,85.21,85.23,85.17,85.19,7471.0,76.9737,76.9918,76.9376,76.9557,7471.0
2017-03-13 14:40:00,85.2,85.24,85.19,85.2,7028.0,76.9647,77.0008,76.9557,76.9647,7028.0
2017-03-13 14:45:00,85.2,85.28,85.19,85.25,13660.0,76.9647,77.037,76.9557,77.0099,13660.0
2017-03-13 14:50:00,85.28,85.32,85.23,85.29,10965.0,77.037,77.0731,76.9918,77.046,10965.0
2017-03-13 14:55:00,85.29,85.34,85.28,85.34,8040.0,77.046,77.0912,77.037,77.0912,8040.0
2017-03-13 15:00:00,85.33,85.39,85.33,85.39,9533.0,77.0821,77.1363,77.0821,77.1363,9533.0
2017-03-13 15:05:00,85.38,85.39,85.32,85.37,8122.0,77.1273,77.1363,77.0731,77.1183,8122.0
2017-03-13 15:10:00,85.37,85.38,85.33,85.34,8251.0,77.1183,77.1273,77.0821,77.0912,8251.0
2017-03-13 15:15:00,85.35,85.37,85.3,85.31,11840.0,77.1002,77.1183,77.055,77.0641,11840.0
2017-03-13 15:20:00,85.31,85.32,85.28,85.3,8691.0,77.0641,77.0731,77.037,77.055,8691.0
2017-03-13 15:25:00,85.31,85.36,85.3,85.34,10502.0,77.0641,77.1092,77.055,77.0912,10502.0
2017-03-13 15:30:00,85.34,85.36,85.32,85.33,10643.0,77.0912,77.1092,77.0731,77.0821,10643.0
2017-03-13 15:35:00,85.33,85.36,85.29,85.3,20870.0,77.0821,77.1092,77.046,77.055,20870.0
2017-03-13 15:40:00,85.3,85.35,85.3,85.35,17896.0,77.055,77.1002,77.055,77.1002,17896.0
2017-03-13 15:45:00,85.35,85.39,85.34,85.35,27988.0,77.1002,77.1363,77.0912,77.1002,27988.0
2017-03-13 15:50:00,85.35,85.38,85.3,85.38,44765.0,77.1002,77.1273,77.055,77.1273,44765.0
2017-03-13 15:55:00,85.39,85.41,85.34,85.4,78000.0,77.1363,77.1544,77.0912,77.1454,78000.0
2017-03-14 09:30:00,84.96,85.23,84.9,85.16,28892.0,76.7479,76.9918,76.6937,76.9286,28892.0
2017-03-14 09:35:00,85.12,85.17,84.98,85.15,16971.0,76.8924,76.9376,76.7659,76.9195,16971.0
2017-03-14 09:40:00,85.18,85.31,85.18,85.29,12803.0,76.9466,77.0641,76.9466,77.046,12803.0
2017-03-14 09:45:00,85.27,85.29,85.11,85.12,7614.0,77.0279,77.046,76.8834,76.8924,7614.0
2017-03-14 09:50:00,85.07,85.16,85.0,85.02,11310.0,76.8472,76.9286,76.784,76.8021,11310.0
2017-03-14 09:55:00,85.01,85.16,84.93,85.13,13112.0,76.793,76.9286,76.7208,76.9015,13112.0
2017-03-14 10:00:00,85.1,85.11,84.92,85.0,15623.0,76.8743,76.8834,76.7117,76.784,15623.0
2017-03-14 10:05:00,84.98,84.98,84.8,84.83,8629.0,76.7659,76.7659,76.6033,76.6304,8629.0
2017-03-14 10:10:00,84.82,84.93,84.79,84.92,13534.0,76.6214,76.7208,76.5943,76.7117,13534.0
2017-03-14 10:15:00,84.95,84.98,84.77,84.83,9419.0,76.7388,76.7659,76.5762,76.6304,9419.0
2017-03-14 10:20:00,84.85,84.86,84.59,84.61,20729.0,76.6485,76.6575,76.4136,76.4317,20729.0
2017-03-14 10:25:00,84.61,84.66,84.46,84.46,12923.0,76.4317,76.4769,76.2962,76.2962,12923.0
2017-03-14 10:30:00,84.46,84.72,84.46,84.72,19597.0,76.2962,76.5311,76.2962,76.5311,19597.0
2017-03-14 10:35:00,84.72,84.72,84.59,84.61,16735.0,76.5311,76.5311,76.4136,76.4317,16735.0
2017-03-14 10:40:00,84.63,84.77,84.63,84.69,13377.0,76.4498,76.5762,76.4498,76.504,13377.0
2017-03-14 10:45:00,84.67,84.7,84.64,84.66,7666.0,76.4859,76.513,76.4588,76.4769,7666.0
2017-03-14 10:50:00,84.68,84.75,84.65,84.68,11769.0,76.4949,76.5582,76.4678,76.4949,11769.0
2017-03-14 10:55:00,84.66,84.7,84.64,84.65,7678.0,76.4769,76.513,76.4588,76.4678,7678.0
2017-03-14 11:00:00,84.65,84.7,84.57,84.66,13041.0,76.4678,76.513,76.3956,76.4769,13041.0
2017-03-14 11:05:00,84.66,84.67,84.61,84.63,11374.0,76.4769,76.4859,76.4317,76.4498,11374.0
2017-03-14 11:10:00,84.63,84.63,84.57,84.58,7316.0,76.4498,76.4498,76.3956,76.4046,7316.0
2017-03-14 11:15:00,84.57,84.69,84.55,84.66,9352.0,76.3956,76.504,76.3775,76.4769,9352.0
2017-03-14 11:20:00,84.68,84.75,84.66,84.75,8192.0,76.4949,76.5582,76.4769,76.5582,8192.0
2017-03-14 11:25:00,84.75,84.87,84.73,84.87,11570.0,76.5582,76.6666,76.5401,76.6666,11570.0
2017-03-14 11:30:00,84.88,84.89,84.82,84.83,7626.0,76.6756,76.6846,76.6214,76.6304,7626.0
2017-03-14 11:35:00,84.81,84.85,84.8,84.85,9457.0,76.6124,76.6485,76.6033,76.6485,9457.0
2017-03-14 11:40:00,84.84,84.88,84.82,84.87,14557.0,76.6395,76.6756,76.6214,76.6666,14557.0
2017-03-14 11:45:00,84.86,84.96,84.86,84.95,4500.0,76.6575,76.7479,76.6575,76.7388,4500.0
2017-03-14 11:50:00,84.94,84.99,84.93,84.95,9126.0,76.7298,76.775,76.7208,76.7388,9126.0
2017-03-14 11:55:00,84.96,84.97,84.94,84.95,4904.0,76.7479,76.7569,76.7298,76.7388,4904.0
2017-03-14 12:00:00,84.96,85.04,84.95,85.01,23150.0,76.7479,76.8201,76.7388,76.793,23150.0
2017-03-14 12:05:00,85.02,85.02,84.97,85.01,27638.0,76.8021,76.8021,76.7569,76.793,27638.0
2017-03-14 12:10:00,85.01,85.03,84.99,85.03,19683.0,76.793,76.8111,76.775,76.8111,19683.0
2017-03-14 12:15:00,85.03,85.07,85.02,85.05,15524.0,76.8111,76.8472,76.8021,76.8292,15524.0
2017-03-14 12:20:00,85.04,85.06,84.97,84.98,7361.0,76.8201,76.8382,76.7569,76.7659,7361.0
2017-03-14 12:25:00,85.0,85.11,85.0,85.09,8219.0,76.784,76.8834,76.784,76.8653,8219.0
2017-03-14 12:30:00,85.09,85.09,85.04,85.05,9961.0,76.8653,76.8653,76.8201,76.8292,9961.0
2017-03-14 12:35:00,85.04,85.04,84.99,85.01,9400.0,76.8201,76.8201,76.775,76.793,9400.0
2017-03-14 12:40:00,85.0,85.01,84.96,84.98,6734.0,76.784,76.793,76.7479,76.7659,6734.0
2017-03-14 12:45:00,84.97,85.01,84.97,84.99,6984.0,76.7569,76.793,76.7569,76.775,6984.0
2017-03-14 12:50:00,84.99,84.99,84.92,84.94,4185.0,76.775,76.775,76.7117,76.7298,4185.0
2017-03-14 12:55:00,84.95,84.96,84.92,84.93,3555.0,76.7388,76.7479,76.7117,76.7208,3555.0
2017-03-14 13:00:00,84.94,85.03,84.9,84.93,8091.0,76.7298,76.8111,76.6937,76.7208,8091.0
2017-03-14 13:05:00,84.92,84.93,84.87,84.9,4779.0,76.7117,76.7208,76.6666,76.6937,4779.0
2017-03-14 13:10:00,84.9,85.05,84.9,85.04,6895.0,76.6937,76.8292,76.6937,76.8201,6895.0
2017-03-14 13:15:00,85.06,85.06,85.02,85.02,6484.0,76.8382,76.8382,76.8021,76.8021,6484.0
2017-03-14 13:20:00,85.02,85.02,84.97,84.97,4288.0,76.8021,76.8021,76.7569,76.7569,4288.0
2017-03-14 13:25:00,84.98,84.99,84.96,84.97,5594.0,76.7659,76.775,76.7479,76.7569,5594.0
2017-03-14 13:30:00,84.96,84.98,84.94,84.95,6108.0,76.7479,76.7659,76.7298,76.7388,6108.0
2017-03-14 13:35:00,84.95,85.0,84.95,84.96,5314.0,76.7388,76.784,76.7388,76.7479,5314.0
2017-03-14 13:40:00,84.96,84.96,84.91,84.95,8527.0,76.7479,76.7479,76.7027,76.7388,8527.0
2017-03-14 13:45:00,84.93,84.95,84.92,84.94,4225.0,76.7208,76.7388,76.7117,76.7298,4225.0
2017-03-14 13:50:00,84.95,84.96,84.88,84.88,7034.0,76.7388,76.7479,76.6756,76.6756,7034.0
2017-03-14 13:55:00,84.88,84.91,84.86,84.91,4418.0,76.6756,76.7027,76.6575,76.7027,4418.0
2017-03-14 14:00:00,84.9,84.9,84.88,84.88,5606.0,76.6937,76.6937,76.6756,76.6756,5606.0
2017-03-14 14:05:00,84.88,84.88,84.85,84.87,5103.0,76.6756,76.6756,76.6485,76.6666,5103.0
2017-03-14 14:10:00,84.85,84.89,84.84,84.85,6159.0,76.6485,76.6846,76.6395,76.6485,6159.0
2017-03-14 14:15:00,84.84,84.85,84.77,84.84,8979.0,76.6395,76.6485,76.5762,76.6395,8979.0
2017-03-14 14:20:00,84.84,84.94,84.84,84.9,17372.0,76.6395,76.7298,76.6395,76.6937,17372.0
2017-03-14 14:25:00,84.9,84.96,84.9,84.96,4727.0,76.6937,76.7479,76.6937,76.7479,4727.0
2017-03-14 14:30:00,84.93,84.98,84.93,84.94,3985.0,76.7208,76.7659,76.7208,76.7298,3985.0
2017-03-14 14:35:00,84.95,84.95,84.86,84.9,5287.0,76.7388,76.7388,76.6575,76.6937,5287.0
2017-03-14 14:40:00,84.9,84.9,84.84,84.86,5625.0,76.6937,76.6937,76.6395,76.6575,5625.0
2017-03-14 14:45:00,84.85,84.85,84.8,84.83,7334.0,76.6485,76.6485,76.6033,76.6304,7334.0
2017-03-14 14:50:00,84.83,84.83,84.76,84.82,8636.0,76.6304,76.6304,76.5672,76.6214,8636.0
2017-03-14 14:55:00,84.82,84.89,84.82,84.89,14758.0,76.6214,76.6846,76.6214,76.6846,14758.0
2017-03-14 15:00:00,84.88,84.97,84.88,84.92,11601.0,76.6756,76.7569,76.6756,76.7117,11601.0
2017-03-14 15:05:00,84.93,84.93,84.88,84.9,8359.0,76.7208,76.7208,76.6756,76.6937,8359.0
2017-03-14 15:10:00,84.9,84.9,84.86,84.87,4878.0,76.6937,76.6937,76.6575,76.6666,4878.0
2017-03-14 15:15:00,84.86,84.91,84.85,84.9,9972.0,76.6575,76.7027,76.6485,76.6937,9972.0
2017-03-14 15:20:00,84.9,84.92,84.88,84.92,9754.0,76.6937,76.7117,76.6756,76.7117,9754.0
2017-03-14 15:25:00,84.92,84.97,84.92,84.96,9423.0,76.7117,76.7569,76.7117,76.7479,9423.0
2017-03-14 15:30:00,84.94,84.95,84.84,84.85,16364.0,76.7298,76.7388,76.6395,76.6485,16364.0
2017-03-14 15:35:00,84.85,84.86,84.78,84.78,12240.0,76.6485,76.6575,76.5853,76.5853,12240.0
2017-03-14 15:40:00,84.78,84.79,84.75,84.77,19853.0,76.5853,76.5943,76.5582,76.5762,19853.0
2017-03-14 15:45:00,84.75,84.75,84.7,84.74,30212.0,76.5582,76.5582,76.513,76.5491,30212.0
2017-03-14 15:50:00,84.74,84.78,84.72,84.74,29748.0,76.5491,76.5853,76.5311,76.5491,29748.0
2017-03-14 15:55:00,84.74,84.8,84.72,84.78,47217.0,76.5491,76.6033,76.5311,76.5853,47217.0
2017-03-15 09:30:00,84.75,85.17,84.75,85.08,25643.0,76.5582,76.9376,76.5582,76.8563,25643.0
2017-03-15 09:35:00,85.11,85.11,84.84,84.92,6194.0,76.8834,76.8834,76.6395,76.7117,6194.0
2017-03-15 09:40:00,84.98,84.98,84.84,84.95,4161.0,76.7659,76.7659,76.6395,76.7388,4161.0
2017-03-15 09:45:00,84.95,85.13,84.9,84.99,15479.0,76.7388,76.9015,76.6937,76.775,15479.0
2017-03-15 09:50:00,85.07,85.13,84.93,84.93,7548.0,76.8472,76.9015,76.7208,76.7208,7548.0
2017-03-15 09:55:00,84.89,85.0,84.86,84.86,1518.0,76.6846,76.784,76.6575,76.6575,1518.0
2017-03-15 10:00:00,84.91,85.06,84.9,85.0,5582.0,76.7027,76.8382,76.6937,76.784,5582.0
2017-03-15 10:05:00,85.01,85.11,84.96,85.11,10936.0,76.793,76.8834,76.7479,76.8834,10936.0
2017-03-15 10:10:00,85.13,85.16,85.06,85.12,3928.0,76.9015,76.9286,76.8382,76.8924,3928.0
2017-03-15 10:15:00,85.13,85.15,85.07,85.1,8507.0,76.9015,76.9195,76.8472,76.8743,8507.0
2017-03-15 10:20:00,85.11,85.14,85.03,85.03,11665.0,76.8834,76.9105,76.8111,76.8111,11665.0
2017-03-15 10:25:00,85.05,85.07,84.95,85.05,5658.0,76.8292,76.8472,76.7388,76.8292,5658.0
2017-03-15 10:30:00,85.03,85.1,85.01,85.06,9023.0,76.8111,76.8743,76.793,76.8382,9023.0
2017-03-15 10:35:00,85.06,85.08,85.02,85.03,8729.0,76.8382,76.8563,76.8021,76.8111,8729.0
2017-03-15 10:40:00,85.03,85.07,84.99,85.0,9080.0,76.8111,76.8472,76.775,76.784,9080.0
2017-03-15 10:45:00,85.0,85.1,85.0,85.08,17709.0,76.784,76.8743,76.784,76.8563,17709.0
2017-03-15 10:50:00,85.07,85.14,85.04,85.12,18912.0,76.8472,76.9105,76.8201,76.8924,18912.0
2017-03-15 10:55:00,85.12,85.19,85.07,85.15,19011.0,76.8924,76.9557,76.8472,76.9195,19011.0
2017-03-15 11:00:00,85.15,85.17,85.13,85.17,3437.0,76.9195,76.9376,76.9015,76.9376,3437.0
2017-03-15 11:05:00,85.16,85.17,85.12,85.16,3664.0,76.9286,76.9376,76.8924,76.9286,3664.0
2017-03-15 11:10:00,85.15,85.16,85.08,85.08,6800.0,76.9195,76.9286,76.8563,76.8563,6800.0
2017-03-15 11:15:00,85.08,85.12,85.07,85.08,7389.0,76.8563,76.8924,76.8472,76.8563,7389.0
2017-03-15 11:20:00,85.08,85.12,85.03,85.12,5192.0,76.8563,76.8924,76.8111,76.8924,5192.0
2017-03-15 11:25:00,85.14,85.15,85.1,85.12,5916.0,76.9105,76.9195,76.8743,76.8924,5916.0
2017-03-15 11:30:00,85.11,85.12,85.07,85.12,8936.0,76.8834,76.8924,76.8472,76.8924,8936.0
2017-03-15 11:35:00,85.13,85.15,85.11,85.13,2982.0,76.9015,76.9195,76.8834,76.9015,2982.0
2017-03-15 11:40:00,85.13,85.17,85.11,85.16,6412.0,76.9015,76.9376,76.8834,76.9286,6412.0
2017-03-15 11:45:00,85.18,85.21,85.17,85.2,3195.0,76.9466,76.9737,76.9376,76.9647,3195.0
2017-03-15 11:50:00,85.22,85.22,85.16,85.17,3452.0,76.9828,76.9828,76.9286,76.9376,3452.0
2017-03-15 11:55:00,85.18,85.18,85.13,85.16,4210.0,76.9466,76.9466,76.9015,76.9286,4210.0
2017-03-15 12:00:00,85.16,85.16,85.11,85.16,4400.0,76.9286,76.9286,76.8834,76.9286,4400.0
2017-03-15 12:05:00,85.15,85.21,85.14,85.21,23743.0,76.9195,76.9737,76.9105,76.9737,23743.0
2017-03-15 12:10:00,85.21,85.22,85.17,85.22,5138.0,76.9737,76.9828,76.9376,76.9828,5138.0
2017-03-15 12:15:00,85.22,85.22,85.15,85.15,4649.0,76.9828,76.9828,76.9195,76.9195,4649.0
2017-03-15 12:20:00,85.14,85.16,85.1,85.1,7104.0,76.9105,76.9286,76.8743,76.8743,7104.0
2017-03-15 12:25:00,85.09,85.09,85.06,85.07,3001.0,76.8653,76.8653,76.8382,76.8472,3001.0
2017-03-15 12:30:00,85.07,85.11,85.06,85.09,2676.0,76.8472,76.8834,76.8382,76.8653,2676.0
2017-03-15 12:35:00,85.11,85.11,85.07,85.11,4339.0,76.8834,76.8834,76.8472,76.8834,4339.0
2017-03-15 12:40:00,85.09,85.1,85.05,85.07,3310.0,76.8653,76.8743,76.8292,76.8472,3310.0
2017-03-15 12:45:00,85.07,85.13,85.07,85.13,6100.0,76.8472,76.9015,76.8472,76.9015,6100.0
2017-03-15 12:50:00,85.12,85.13,85.1,85.11,2355.0,76.8924,76.9015,76.8743,76.8834,2355.0
2017-03-15 12:55:00,85.1,85.12,85.07,85.07,3400.0,76.8743,76.8924,76.8472,76.8472,3400.0
2017-03-15 13:00:00,85.07,85.19,85.07,85.19,8981.0,76.8472,76.9557,76.8472,76.9557,8981.0
2017-03-15 13:05:00,85.18,85.19,85.12,85.17,4551.0,76.9466,76.9557,76.8924,76.9376,4551.0
2017-03-15 13:10:00,85.16,85.16,85.1,85.13,4448.0,76.9286,76.9286,76.8743,76.9015,4448.0
2017-03-15 13:15:00,85.11,85.14,85.06,85.13,3766.0,76.8834,76.9105,76.8382,76.9015,3766.0
2017-03-15 13:20:00,85.13,85.22,85.08,85.21,8012.0,76.9015,76.9828,76.8563,76.9737,8012.0
2017-03-15 13:25:00,85.17,85.19,85.14,85.16,2223.0,76.9376,76.9557,76.9105,76.9286,2223.0
2017-03-15 13:30:00,85.19,85.19,85.08,85.08,5301.0,76.9557,76.9557,76.8563,76.8563,5301.0
2017-03-15 13:35:00,85.08,85.11,85.06,85.1,4194.0,76.8563,76.8834,76.8382,76.8743,4194.0
2017-03-15 13:40:00,85.1,85.1,85.02,85.03,5886.0,76.8743,76.8743,76.8021,76.8111,5886.0
2017-03-15 13:45:00,85.03,85.05,85.0,85.04,6227.0,76.8111,76.8292,76.784,76.8201,6227.0
2017-03-15 13:50:00,85.05,85.05,85.0,85.04,3924.0,76.8292,76.8292,76.784,76.8201,3924.0
2017-03-15 13:55:00,85.03,85.14,85.03,85.08,20599.0,76.8111,76.9105,76.8111,76.8563,20599.0
2017-03-15 14:00:00,85.13,85.68,85.08,85.61,39402.0,76.9015,77.3983,76.8563,77.3351,39402.0
2017-03-15 14:05:00,85.6,85.75,85.52,85.57,18504.0,77.326,77.4615,77.2538,77.2989,18504.0
2017-03-15 14:10:00,85.57,85.68,85.44,85.44,11447.0,77.2989,77.3983,77.1815,77.1815,11447.0
2017-03-15 14:15:00,85.44,85.47,85.25,85.35,28270.0,77.1815,77.2086,77.0099,77.1002,28270.0
2017-03-15 14:20:00,85.33,85.42,85.28,85.36,17078.0,77.0821,77.1634,77.037,77.1092,17078.0
2017-03-15 14:25:00,85.37,85.38,85.27,85.27,19000.0,77.1183,77.1273,77.0279,77.0279,19000.0
2017-03-15 14:30:00,85.27,85.32,85.17,85.24,7870.0,77.0279,77.0731,76.9376,77.0008,7870.0
2017-03-15 14:35:00,85.23,85.32,85.17,85.29,10993.0,76.9918,77.0731,76.9376,77.046,10993.0
2017-03-15 14:40:00,85.31,85.38,85.26,85.31,6880.0,77.0641,77.1273,77.0189,77.0641,6880.0
2017-03-15 14:45:00,85.35,85.53,85.35,85.48,11412.0,77.1002,77.2628,77.1002,77.2176,11412.0
2017-03-15 14:50:00,85.45,85.53,85.44,85.48,14361.0,77.1905,77.2628,77.1815,77.2176,14361.0
2017-03-15 14:55:00,85.46,85.49,85.42,85.46,7121.0,77.1996,77.2267,77.1634,77.1996,7121.0
2017-03-15 15:00:00,85.5,85.53,85.43,85.45,9433.0,77.2357,77.2628,77.1725,77.1905,9433.0
2017-03-15 15:05:00,85.48,85.55,85.43,85.55,22525.0,77.2176,77.2809,77.1725,77.2809,22525.0
2017-03-15 15:10:00,85.56,85.64,85.51,85.64,14947.0,77.2899,77.3622,77.2447,77.3622,14947.0
2017-03-15 15:15:00,85.63,85.71,85.61,85.66,15209.0,77.3531,77.4254,77.3351,77.3802,15209.0
2017-03-15 15:20:00,85.66,85.66,85.57,85.6,7467.0,77.3802,77.3802,77.2989,77.326,7467.0
2017-03-15 15:25:00,85.61,85.65,85.58,85.64,17615.0,77.3351,77.3712,77.308,77.3622,17615.0
2017-03-15 15:30:00,85.65,85.7,85.63,85.63,43299.0,77.3712,77.4164,77.3531,77.3531,43299.0
2017-03-15 15:35:00,85.64,85.69,85.51,85.58,43599.0,77.3622,77.4073,77.2447,77.308,43599.0
2017-03-15 15:40:00,85.59,85.59,85.53,85.53,31734.0,77.317,77.317,77.2628,77.2628,31734.0
2017-03-15 15:45:00,85.53,85.54,85.35,85.42,48915.0,77.2628,77.2718,77.1002,77.1634,48915.0
2017-03-15 15:50:00,85.41,85.49,85.41,85.47,42528.0,77.1544,77.2267,77.1544,77.2086,42528.0
2017-03-15 15:55:00,85.5,85.5,85.3,85.34,150565.0,77.2357,77.2357,77.055,77.0912,150565.0
2017-03-16 09:30:00,85.25,85.6,85.24,85.52,29451.0,77.0099,77.326,77.0008,77.2538,29451.0
2017-03-16 09:35:00,85.64,85.64,85.26,85.44,11276.0,77.3622,77.3622,77.0189,77.1815,11276.0
2017-03-16 09:40:00,85.44,85.44,85.24,85.37,9018.0,77.1815,77.1815,77.0008,77.1183,9018.0
2017-03-16 09:45:00,85.33,85.5,85.27,85.34,32174.0,77.0821,77.2357,77.0279,77.0912,32174.0
2017-03-16 09:50:00,85.34,85.43,85.34,85.37,6976.0,77.0912,77.1725,77.0912,77.1183,6976.0
2017-03-16 09:55:00,85.36,85.48,85.36,85.42,2681.0,77.1092,77.2176,77.1092,77.1634,2681.0
2017-03-16 10:00:00,85.42,85.48,85.33,85.39,9632.0,77.1634,77.2176,77.0821,77.1363,9632.0
2017-03-16 10:05:00,85.35,85.41,85.31,85.31,5870.0,77.1002,77.1544,77.0641,77.0641,5870.0
2017-03-16 10:10:00,85.3,85.34,85.27,85.33,9418.0,77.055,77.0912,77.0279,77.0821,9418.0
2017-03-16 10:15:00,85.35,85.44,85.33,85.41,8597.0,77.1002,77.1815,77.0821,77.1544,8597.0
2017-03-16 10:20:00,85.39,85.39,85.23,85.34,8648.0,77.1363,77.1363,76.9918,77.0912,8648.0
2017-03-16 10:25:00,85.31,85.39,85.28,85.38,5848.0,77.0641,77.1363,77.037,77.1273,5848.0
2017-03-16 10:30:00,85.37,85.4,85.28,85.34,5144.0,77.1183,77.1454,77.037,77.0912,5144.0
2017-03-16 10:35:00,85.37,85.44,85.36,85.41,7130.0,77.1183,77.1815,77.1092,77.1544,7130.0
2017-03-16 10:40:00,85.41,85.49,85.4,85.49,4669.0,77.1544,77.2267,77.1454,77.2267,4669.0
2017-03-16 10:45:00,85.47,85.52,85.43,85.51,5540.0,77.2086,77.2538,77.1725,77.2447,5540.0
2017-03-16 10:50:00,85.51,85.53,85.45,85.47,6819.0,77.2447,77.2628,77.1905,77.2086,6819.0
2017-03-16 10:55:00,85.48,85.49,85.39,85.4,11339.0,77.2176,77.2267,77.1363,77.1454,11339.0
2017-03-16 11:00:00,85.39,85.4,85.24,85.26,10478.0,77.1363,77.1454,77.0008,77.0189,10478.0
2017-03-16 11:05:00,85.25,85.27,85.21,85.22,9401.0,77.0099,77.0279,76.9737,76.9828,9401.0
2017-03-16 11:10:00,85.21,85.34,85.21,85.31,6385.0,76.9737,77.0912,76.9737,77.0641,6385.0
2017-03-16 11:15:00,85.29,85.33,85.27,85.28,5157.0,77.046,77.0821,77.0279,77.037,5157.0
2017-03-16 11:20:00,85.29,85.3,85.17,85.17,4252.0,77.046,77.055,76.9376,76.9376,4252.0
2017-03-16 11:25:00,85.16,85.24,85.15,85.21,4205.0,76.9286,77.0008,76.9195,76.9737,4205.0
2017-03-16 11:30:00,85.21,85.26,85.19,85.2,17749.0,76.9737,77.0189,76.9557,76.9647,17749.0
2017-03-16 11:35:00,85.19,85.19,85.1,85.14,6774.0,76.9557,76.9557,76.8743,76.9105,6774.0
2017-03-16 11:40:00,85.15,85.23,85.15,85.23,6500.0,76.9195,76.9918,76.9195,76.9918,6500.0
2017-03-16 11:45:00,85.25,85.3,85.24,85.29,4050.0,77.0099,77.055,77.0008,77.046,4050.0
2017-03-16 11:50:00,85.31,85.36,85.26,85.33,5036.0,77.0641,77.1092,77.0189,77.0821,5036.0
2017-03-16 11:55:00,85.34,85.34,85.24,85.32,3718.0,77.0912,77.0912,77.0008,77.0731,3718.0
2017-03-16 12:00:00,85.3,85.3,85.29,85.29,754.0,77.055,77.055,77.046,77.046,754.0
2017-03-16 12:05:00,85.27,85.28,85.24,85.28,4131.0,77.0279,77.037,77.0008,77.037,4131.0
2017-03-16 12:10:00,85.28,85.29,85.25,85.27,3842.0,77.037,77.046,77.0099,77.0279,3842.0
2017-03-16 12:15:00,85.24,85.32,85.24,85.3,2596.0,77.0008,77.0731,77.0008,77.055,2596.0
2017-03-16 12:20:00,85.3,85.3,85.25,85.29,3796.0,77.055,77.055,77.0099,77.046,3796.0
2017-03-16 12:25:00,85.32,85.34,85.3,85.33,1597.0,77.0731,77.0912,77.055,77.0821,1597.0
2017-03-16 12:30:00,85.32,85.35,85.3,85.35,700.0,77.0731,77.1002,77.055,77.1002,700.0
2017-03-16 12:35:00,85.36,85.36,85.31,85.31,3610.0,77.1092,77.1092,77.0641,77.0641,3610.0
2017-03-16 12:40:00,85.31,85.4,85.3,85.4,3213.0,77.0641,77.1454,77.055,77.1454,3213.0
2017-03-16 12:45:00,85.4,85.44,85.38,85.38,4894.0,77.1454,77.1815,77.1273,77.1273,4894.0
2017-03-16 12:50:00,85.37,85.38,85.32,85.38,2144.0,77.1183,77.1273,77.0731,77.1273,2144.0
2017-03-16 12:55:00,85.38,85.43,85.36,85.4,900.0,77.1273,77.1725,77.1092,77.1454,900.0
2017-03-16 13:00:00,85.41,85.41,85.34,85.34,5696.0,77.1544,77.1544,77.0912,77.0912,5696.0
2017-03-16 13:05:00,85.35,85.35,85.29,85.29,3370.0,77.1002,77.1002,77.046,77.046,3370.0
2017-03-16 13:10:00,85.31,85.31,85.31,85.31,300.0,77.0641,77.0641,77.0641,77.0641,300.0
2017-03-16 13:15:00,85.31,85.32,85.25,85.25,5772.0,77.0641,77.0731,77.0099,77.0099,5772.0
2017-03-16 13:20:00,85.24,85.27,85.24,85.27,1257.0,77.0008,77.0279,77.0008,77.0279,1257.0
2017-03-16 13:25:00,85.3,85.32,85.26,85.27,3614.0,77.055,77.0731,77.0189,77.0279,3614.0
2017-03-16 13:30:00,85.26,85.34,85.26,85.29,3513.0,77.0189,77.0912,77.0189,77.046,3513.0
2017-03-16 13:35:00,85.28,85.3,85.26,85.3,2708.0,77.037,77.055,77.0189,77.055,2708.0
2017-03-16 13:40:00,85.29,85.33,85.26,85.31,2878.0,77.046,77.0821,77.0189,77.0641,2878.0
2017-03-16 13:45:00,85.29,85.34,85.29,85.33,3381.0,77.046,77.0912,77.046,77.0821,3381.0
2017-03-16 13:50:00,85.32,85.32,85.29,85.3,1613.0,77.0731,77.0731,77.046,77.055,1613.0
2017-03-16 13:55:00,85.29,85.31,85.28,85.3,5313.0,77.046,77.0641,77.037,77.055,5313.0
2017-03-16 14:00:00,85.28,85.31,85.28,85.28,1342.0,77.037,77.0641,77.037,77.037,1342.0
2017-03-16 14:05:00,85.28,85.35,85.27,85.31,5256.0,77.037,77.1002,77.0279,77.0641,5256.0
2017-03-16 14:10:00,85.33,85.36,85.29,85.36,1800.0,77.0821,77.1092,77.046,77.1092,1800.0
2017-03-16 14:15:00,85.35,85.35,85.32,85.34,2309.0,77.1002,77.1002,77.0731,77.0912,2309.0
2017-03-16 14:20:00,85.33,85.33,85.28,85.32,1550.0,77.0821,77.0821,77.037,77.0731,1550.0
2017-03-16 14:25:00,85.35,85.35,85.32,85.32,1300.0,77.1002,77.1002,77.0731,77.0731,1300.0
2017-03-16 14:30:00,85.32,85.38,85.32,85.37,1990.0,77.0731,77.1273,77.0731,77.1183,1990.0
2017-03-16 14:35:00,85.35,85.35,85.32,85.33,2900.0,77.1002,77.1002,77.0731,77.0821,2900.0
2017-03-16 14:40:00,85.33,85.33,85.24,85.24,7011.0,77.0821,77.0821,77.0008,77.0008,7011.0
2017-03-16 14:45:00,85.23,85.27,85.21,85.27,3975.0,76.9918,77.0279,76.9737,77.0279,3975.0
2017-03-16 14:50:00,85.28,85.29,85.28,85.28,1000.0,77.037,77.046,77.037,77.037,1000.0
2017-03-16 14:55:00,85.29,85.3,85.24,85.25,5244.0,77.046,77.055,77.0008,77.0099,5244.0
2017-03-16 15:00:00,85.26,85.32,85.23,85.3,16390.0,77.0189,77.0731,76.9918,77.055,16390.0
2017-03-16 15:05:00,85.29,85.34,85.28,85.32,3881.0,77.046,77.0912,77.037,77.0731,3881.0
2017-03-16 15:10:00,85.33,85.38,85.28,85.38,7586.0,77.0821,77.1273,77.037,77.1273,7586.0
2017-03-16 15:15:00,85.37,85.43,85.37,85.43,11240.0,77.1183,77.1725,77.1183,77.1725,11240.0
2017-03-16 15:20:00,85.43,85.48,85.42,85.48,9720.0,77.1725,77.2176,77.1634,77.2176,9720.0
2017-03-16 15:25:00,85.47,85.49,85.46,85.48,11553.0,77.2086,77.2267,77.1996,77.2176,11553.0
2017-03-16 15:30:00,85.47,85.49,85.42,85.48,16899.0,77.2086,77.2267,77.1634,77.2176,16899.0
2017-03-16 15:35:00,85.48,85.56,85.47,85.55,23831.0,77.2176,77.2899,77.2086,77.2809,23831.0
2017-03-16 15:40:00,85.56,85.67,85.55,85.66,25063.0,77.2899,77.3893,77.2809,77.3802,25063.0
2017-03-16 15:45:00,85.66,85.67,85.55,85.6,33996.0,77.3802,77.3893,77.2809,77.326,33996.0
2017-03-16 15:50:00,85.6,85.61,85.5,85.57,31681.0,77.326,77.3351,77.2357,77.2989,31681.0
2017-03-16 15:55:00,85.57,85.63,85.51,85.59,52356.0,77.2989,77.3531,77.2447,77.317,52356.0
2017-03-17 09:30:00,85.71,85.78,85.47,85.47,198747.0,77.4254,77.4886,77.2086,77.2086,198747.0
2017-03-17 09:35:00,85.43,85.74,85.4,85.71,16818.0,77.1725,77.4525,77.1454,77.4254,16818.0
2017-03-17 09:40:00,85.72,85.94,85.59,85.89,23212.0,77.4344,77.6332,77.317,77.588,23212.0
2017-03-17 09:45:00,85.91,86.25,85.89,86.25,41340.0,77.6061,77.9132,77.588,77.9132,41340.0
2017-03-17 09:50:00,86.24,86.25,85.97,86.09,25536.0,77.9042,77.9132,77.6603,77.7687,25536.0
2017-03-17 09:55:00,86.06,86.14,86.0,86.09,36185.0,77.7416,77.8138,77.6874,77.7687,36185.0
2017-03-17 10:00:00,86.05,86.06,85.87,85.97,33013.0,77.7325,77.7416,77.5699,77.6603,33013.0
2017-03-17 10:05:00,85.94,85.96,85.6,85.68,12403.0,77.6332,77.6512,77.326,77.3983,12403.0
2017-03-17 10:10:00,85.65,85.79,85.59,85.68,9023.0,77.3712,77.4977,77.317,77.3983,9023.0
2017-03-17 10:15:00,85.63,85.88,85.63,85.85,9462.0,77.3531,77.579,77.3531,77.5519,9462.0
2017-03-17 10:20:00,85.87,85.92,85.77,85.79,6106.0,77.5699,77.6151,77.4796,77.4977,6106.0
2017-03-17 10:25:00,85.8,85.95,85.78,85.84,8901.0,77.5067,77.6422,77.4886,77.5428,8901.0
2017-03-17 10:30:00,85.88,85.95,85.87,85.91,8145.0,77.579,77.6422,77.5699,77.6061,8145.0
2017-03-17 10:35:00,85.91,85.91,85.8,85.81,7862.0,77.6061,77.6061,77.5067,77.5157,7862.0
2017-03-17 10:40:00,85.83,86.1,85.78,86.09,32537.0,77.5338,77.7777,77.4886,77.7687,32537.0
2017-03-17 10:45:00,86.04,86.1,85.96,86.1,22123.0,77.7235,77.7777,77.6512,77.7777,22123.0
2017-03-17 10:50:00,86.07,86.12,86.0,86.09,15010.0,77.7506,77.7958,77.6874,77.7687,15010.0
2017-03-17 10:55:00,86.09,86.14,85.9,85.9,13369.0,77.7687,77.8138,77.597,77.597,13369.0
2017-03-17 11:00:00,85.88,85.89,85.76,85.77,5124.0,77.579,77.588,77.4706,77.4796,5124.0
2017-03-17 11:05:00,85.75,85.77,85.71,85.75,5822.0,77.4615,77.4796,77.4254,77.4615,5822.0
2017-03-17 11:10:00,85.74,85.76,85.68,85.76,5348.0,77.4525,77.4706,77.3983,77.4706,5348.0
2017-03-17 11:15:00,85.78,85.92,85.78,85.82,10050.0,77.4886,77.6151,77.4886,77.5248,10050.0
2017-03-17 11:20:00,85.84,85.97,85.84,85.93,6430.0,77.5428,77.6603,77.5428,77.6241,6430.0
2017-03-17 11:25:00,85.94,86.02,85.94,85.96,8683.0,77.6332,77.7054,77.6332,77.6512,8683.0
2017-03-17 11:30:00,85.94,85.94,85.87,85.9,3500.0,77.6332,77.6332,77.5699,77.597,3500.0
2017-03-17 11:35:00,85.93,85.96,85.86,85.86,23058.0,77.6241,77.6512,77.5609,77.5609,23058.0
2017-03-17 11:40:00,85.84,85.9,85.84,85.89,5577.0,77.5428,77.597,77.5428,77.588,5577.0
2017-03-17 11:45:00,85.88,85.88,85.83,85.87,2991.0,77.579,77.579,77.5338,77.5699,2991.0
2017-03-17 11:50:00,85.88,85.9,85.83,85.86,7873.0,77.579,77.597,77.5338,77.5609,7873.0
2017-03-17 11:55:00,85.87,85.93,85.86,85.91,14116.0,77.5699,77.6241,77.5609,77.6061,14116.0
2017-03-17 12:00:00,85.91,85.94,85.87,85.91,6620.0,77.6061,77.6332,77.5699,77.6061,6620.0
2017-03-17 12:05:00,85.91,85.93,85.89,85.89,6577.0,77.6061,77.6241,77.588,77.588,6577.0
2017-03-17 12:10:00,85.9,85.97,85.85,85.95,8363.0,77.597,77.6603,77.5519,77.6422,8363.0
2017-03-17 12:15:00,85.95,86.03,85.91,86.03,5262.0,77.6422,77.7145,77.6061,77.7145,5262.0
2017-03-17 12:20:00,86.03,86.13,86.03,86.08,10744.0,77.7145,77.8048,77.7145,77.7596,10744.0
2017-03-17 12:25:00,86.07,86.19,86.07,86.13,13794.0,77.7506,77.859,77.7506,77.8048,13794.0
2017-03-17 12:30:00,86.14,86.15,86.1,86.1,4908.0,77.8138,77.8229,77.7777,77.7777,4908.0
2017-03-17 12:35:00,86.12,86.14,86.07,86.07,6712.0,77.7958,77.8138,77.7506,77.7506,6712.0
2017-03-17 12:40:00,86.06,86.11,86.06,86.1,4880.0,77.7416,77.7867,77.7416,77.7777,4880.0
2017-03-17 12:45:00,86.09,86.12,86.07,86.12,7557.0,77.7687,77.7958,77.7506,77.7958,7557.0
2017-03-17 12:50:00,86.12,86.18,86.12,86.17,7776.0,77.7958,77.85,77.7958,77.8409,7776.0
2017-03-17 12:55:00,86.16,86.16,86.1,86.12,8090.0,77.8319,77.8319,77.7777,77.7958,8090.0
2017-03-17 13:00:00,86.11,86.12,86.1,86.12,4537.0,77.7867,77.7958,77.7777,77.7958,4537.0
2017-03-17 13:05:00,86.11,86.13,86.11,86.12,3682.0,77.7867,77.8048,77.7867,77.7958,3682.0
2017-03-17 13:10:00,86.13,86.17,86.12,86.15,10039.0,77.8048,77.8409,77.7958,77.8229,10039.0
2017-03-17 13:15:00,86.15,86.15,86.12,86.12,4041.0,77.8229,77.8229,77.7958,77.7958,4041.0
2017-03-17 13:20:00,86.14,86.18,86.1,86.16,5511.0,77.8138,77.85,77.7777,77.8319,5511.0
2017-03-17 13:25:00,86.17,86.17,86.13,86.17,4969.0,77.8409,77.8409,77.8048,77.8409,4969.0
2017-03-17 13:30:00,86.17,86.26,86.16,86.25,12690.0,77.8409,77.9222,77.8319,77.9132,12690.0
2017-03-17 13:35:00,86.25,86.43,86.25,86.42,35429.0,77.9132,78.0758,77.9132,78.0668,35429.0
2017-03-17 13:40:00,86.41,86.45,86.4,86.45,15623.0,78.0577,78.0939,78.0487,78.0939,15623.0
2017-03-17 13:45:00,86.45,86.56,86.44,86.56,33233.0,78.0939,78.1932,78.0848,78.1932,33233.0
2017-03-17 13:50:00,86.56,86.62,86.53,86.58,31643.0,78.1932,78.2474,78.1661,78.2113,31643.0
2017-03-17 13:55:00,86.57,86.66,86.51,86.63,88288.0,78.2023,78.2836,78.1481,78.2565,88288.0
2017-03-17 14:00:00,86.6,86.63,86.43,86.46,34905.0,78.2294,78.2565,78.0758,78.1029,34905.0
2017-03-17 14:05:00,86.44,86.47,86.37,86.38,13894.0,78.0848,78.1119,78.0216,78.0306,13894.0
2017-03-17 14:10:00,86.39,86.47,86.36,86.47,20199.0,78.0397,78.1119,78.0126,78.1119,20199.0
2017-03-17 14:15:00,86.46,86.46,86.33,86.33,12284.0,78.1029,78.1029,77.9855,77.9855,12284.0
2017-03-17 14:20:00,86.34,86.41,86.29,86.37,17310.0,77.9945,78.0577,77.9493,78.0216,17310.0
2017-03-17 14:25:00,86.38,86.46,86.38,86.45,16428.0,78.0306,78.1029,78.0306,78.0939,16428.0
2017-03-17 14:30:00,86.45,86.51,86.43,86.48,13160.0,78.0939,78.1481,78.0758,78.121,13160.0
2017-03-17 14:35:00,86.48,86.49,86.46,86.46,9563.0,78.121,78.13,78.1029,78.1029,9563.0
2017-03-17 14:40:00,86.48,86.55,86.47,86.53,18971.0,78.121,78.1842,78.1119,78.1661,18971.0
2017-03-17 14:45:00,86.54,86.54,86.47,86.52,20111.0,78.1752,78.1752,78.1119,78.1571,20111.0
2017-03-17 14:50:00,86.51,86.52,86.42,86.42,11526.0,78.1481,78.1571,78.0668,78.0668,11526.0
2017-03-17 14:55:00,86.42,86.42,86.37,86.4,11495.0,78.0668,78.0668,78.0216,78.0487,11495.0
2017-03-17 15:00:00,86.41,86.43,86.37,86.38,17076.0,78.0577,78.0758,78.0216,78.0306,17076.0
2017-03-17 15:05:00,86.39,86.39,86.3,86.31,22423.0,78.0397,78.0397,77.9584,77.9674,22423.0
2017-03-17 15:10:00,86.32,86.33,86.19,86.27,35921.0,77.9764,77.9855,77.859,77.9313,35921.0
2017-03-17 15:15:00,86.28,86.39,86.22,86.22,39664.0,77.9403,78.0397,77.8861,77.8861,39664.0
2017-03-17 15:20:00,86.2,86.27,86.19,86.2,17455.0,77.868,77.9313,77.859,77.868,17455.0
2017-03-17 15:25:00,86.2,86.23,86.19,86.21,16656.0,77.868,77.8951,77.859,77.8771,16656.0
2017-03-17 15:30:00,86.21,86.22,86.14,86.15,21084.0,77.8771,77.8861,77.8138,77.8229,21084.0
2017-03-17 15:35:00,86.14,86.15,86.09,86.13,28622.0,77.8138,77.8229,77.7687,77.8048,28622.0
2017-03-17 15:40:00,86.14,86.14,86.02,86.02,31296.0,77.8138,77.8138,77.7054,77.7054,31296.0
2017-03-17 15:45:00,86.01,86.03,85.82,85.98,51772.0,77.6964,77.7145,77.5248,77.6693,51772.0
2017-03-17 15:50:00,85.98,86.09,85.98,86.07,59255.0,77.6693,77.7687,77.6693,77.7506,59255.0
2017-03-17 15:55:00,86.07,86.08,85.95,85.97,148270.0,77.7506,77.7596,77.6422,77.6603,148270.0
2017-03-20 09:30:00,85.77,86.03,85.5,85.84,39274.0,77.4796,77.7145,77.2357,77.5428,39274.0
2017-03-20 09:35:00,85.95,86.27,85.88,86.27,20720.0,77.6422,77.9313,77.579,77.9313,20720.0
2017-03-20 09:40:00,86.27,86.3,86.05,86.06,132251.0,77.9313,77.9584,77.7325,77.7416,132251.0
2017-03-20 09:45:00,86.01,86.3,85.99,86.3,10024.0,77.6964,77.9584,77.6783,77.9584,10024.0
2017-03-20 09:50:00,86.31,86.34,85.98,86.0,15910.0,77.9674,77.9945,77.6693,77.6874,15910.0
2017-03-20 09:55:00,86.0,86.03,85.92,85.93,9637.0,77.6874,77.7145,77.6151,77.6241,9637.0
2017-03-20 10:00:00,85.91,85.96,85.77,85.93,17940.0,77.6061,77.6512,77.4796,77.6241,17940.0
2017-03-20 10:05:00,85.92,86.03,85.88,85.92,28601.0,77.6151,77.7145,77.579,77.6151,28601.0
2017-03-20 10:10:00,85.89,85.96,85.86,85.94,10015.0,77.588,77.6512,77.5609,77.6332,10015.0
2017-03-20 10:15:00,85.86,86.03,85.84,86.03,6301.0,77.5609,77.7145,77.5428,77.7145,6301.0
2017-03-20 10:20:00,86.02,86.08,85.95,86.08,10928.0,77.7054,77.7596,77.6422,77.7596,10928.0
2017-03-20 10:25:00,86.09,86.17,86.08,86.11,10744.0,77.7687,77.8409,77.7596,77.7867,10744.0
2017-03-20 10:30:00,86.13,86.14,85.91,85.98,11272.0,77.8048,77.8138,77.6061,77.6693,11272.0
2017-03-20 10:35:00,86.0,86.06,85.95,86.0,12378.0,77.6874,77.7416,77.6422,77.6874,12378.0
2017-03-20 10:40:00,85.99,86.06,85.94,86.06,11668.0,77.6783,77.7416,77.6332,77.7416,11668.0
2017-03-20 10:45:00,86.08,86.15,86.05,86.06,13440.0,77.7596,77.8229,77.7325,77.7416,13440.0
2017-03-20 10:50:00,86.05,86.18,86.0,86.18,7409.0,77.7325,77.85,77.6874,77.85,7409.0
2017-03-20 10:55:00,86.17,86.21,86.1,86.21,8091.0,77.8409,77.8771,77.7777,77.8771,8091.0
2017-03-20 11:00:00,86.21,86.23,86.15,86.2,11792.0,77.8771,77.8951,77.8229,77.868,11792.0
2017-03-20 11:05:00,86.21,86.24,86.18,86.2,20329.0,77.8771,77.9042,77.85,77.868,20329.0
2017-03-20 11:10:00,86.21,86.24,86.15,86.24,15341.0,77.8771,77.9042,77.8229,77.9042,15341.0
2017-03-20 11:15:00,86.22,86.23,86.15,86.15,6137.0,77.8861,77.8951,77.8229,77.8229,6137.0
2017-03-20 11:20:00,86.18,86.2,86.13,86.17,9507.0,77.85,77.868,77.8048,77.8409,9507.0
2017-03-20 11:25:00,86.15,86.17,86.11,86.12,16460.0,77.8229,77.8409,77.7867,77.7958,16460.0
2017-03-20 11:30:00,86.12,86.22,86.07,86.07,97984.0,77.7958,77.8861,77.7506,77.7506,97984.0
2017-03-20 11:35:00,86.07,86.09,85.97,85.99,19240.0,77.7506,77.7687,77.6603,77.6783,19240.0
2017-03-20 11:40:00,85.98,85.99,85.91,85.92,8205.0,77.6693,77.6783,77.6061,77.6151,8205.0
2017-03-20 11:45:00,85.92,85.97,85.9,85.95,6417.0,77.6151,77.6603,77.597,77.6422,6417.0
2017-03-20 11:50:00,85.95,86.07,85.94,86.03,8230.0,77.6422,77.7506,77.6332,77.7145,8230.0
2017-03-20 11:55:00,86.05,86.1,86.05,86.05,5503.0,77.7325,77.7777,77.7325,77.7325,5503.0
2017-03-20 12:00:00,86.06,86.06,86.0,86.03,7523.0,77.7416,77.7416,77.6874,77.7145,7523.0
2017-03-20 12:05:00,86.03,86.06,86.0,86.02,4700.0,77.7145,77.7416,77.6874,77.7054,4700.0
2017-03-20 12:10:00,86.01,86.07,86.01,86.05,6100.0,77.6964,77.7506,77.6964,77.7325,6100.0
2017-03-20 12:15:00,86.06,86.1,85.97,86.02,5993.0,77.7416,77.7777,77.6603,77.7054,5993.0
2017-03-20 12:20:00,86.03,86.11,86.01,86.11,8042.0,77.7145,77.7867,77.6964,77.7867,8042.0
2017-03-20 12:25:00,86.1,86.12,86.06,86.09,10226.0,77.7777,77.7958,77.7416,77.7687,10226.0
2017-03-20 12:30:00,86.06,86.07,86.02,86.02,5594.0,77.7416,77.7506,77.7054,77.7054,5594.0
2017-03-20 12:35:00,86.01,86.01,85.93,85.99,5572.0,77.6964,77.6964,77.6241,77.6783,5572.0
2017-03-20 12:40:00,85.98,86.02,85.98,86.0,6218.0,77.6693,77.7054,77.6693,77.6874,6218.0
2017-03-20 12:45:00,86.0,86.09,85.99,86.07,27336.0,77.6874,77.7687,77.6783,77.7506,27336.0
2017-03-20 12:50:00,86.08,86.16,86.06,86.16,31764.0,77.7596,77.8319,77.7416,77.8319,31764.0
2017-03-20 12:55:00,86.16,86.37,86.12,86.33,52167.0,77.8319,78.0216,77.7958,77.9855,52167.0
2017-03-20 13:00:00,86.31,86.32,86.14,86.23,20280.0,77.9674,77.9764,77.8138,77.8951,20280.0
2017-03-20 13:05:00,86.21,86.25,86.16,86.18,13233.0,77.8771,77.9132,77.8319,77.85,13233.0
2017-03-20 13:10:00,86.2,86.28,86.17,86.28,9737.0,77.868,77.9403,77.8409,77.9403,9737.0
2017-03-20 13:15:00,86.25,86.26,86.2,86.23,8858.0,77.9132,77.9222,77.868,77.8951,8858.0
2017-03-20 13:20:00,86.24,86.32,86.22,86.31,11930.0,77.9042,77.9764,77.8861,77.9674,11930.0
2017-03-20 13:25:00,86.3,86.33,86.25,86.29,28267.0,77.9584,77.9855,77.9132,77.9493,28267.0
2017-03-20 13:30:00,86.3,86.42,86.29,86.38,25023.0,77.9584,78.0668,77.9493,78.0306,25023.0
2017-03-20 13:35:00,86.39,86.39,86.25,86.29,13890.0,78.0397,78.0397,77.9132,77.9493,13890.0
2017-03-20 13:40:00,86.27,86.27,85.98,85.98,16044.0,77.9313,77.9313,77.6693,77.6693,16044.0
2017-03-20 13:45:00,86.0,86.11,85.98,86.07,10915.0,77.6874,77.7867,77.6693,77.7506,10915.0
2017-03-20 13:50:00,86.04,86.06,85.97,86.02,9353.0,77.7235,77.7416,77.6603,77.7054,9353.0
2017-03-20 13:55:00,86.04,86.11,86.04,86.11,10031.0,77.7235,77.7867,77.7235,77.7867,10031.0
2017-03-20 14:00:00,86.1,86.11,85.96,85.98,11716.0,77.7777,77.7867,77.6512,77.6693,11716.0
2017-03-20 14:05:00,85.99,86.07,85.99,86.06,8388.0,77.6783,77.7506,77.6783,77.7416,8388.0
2017-03-20 14:10:00,86.06,86.16,86.05,86.13,13433.0,77.7416,77.8319,77.7325,77.8048,13433.0
2017-03-20 14:15:00,86.13,86.13,86.03,86.07,31420.0,77.8048,77.8048,77.7145,77.7506,31420.0
2017-03-20 14:20:00,86.06,86.12,86.05,86.11,13951.0,77.7416,77.7958,77.7325,77.7867,13951.0
2017-03-20 14:25:00,86.11,86.15,86.1,86.15,12396.0,77.7867,77.8229,77.7777,77.8229,12396.0
2017-03-20 14:30:00,86.15,86.22,86.12,86.17,14347.0,77.8229,77.8861,77.7958,77.8409,14347.0
2017-03-20 14:35:00,86.18,86.23,86.06,86.12,21638.0,77.85,77.8951,77.7416,77.7958,21638.0
2017-03-20 14:40:00,86.14,86.17,86.1,86.1,10854.0,77.8138,77.8409,77.7777,77.7777,10854.0
2017-03-20 14:45:00,86.11,86.13,86.08,86.11,21410.0,77.7867,77.8048,77.7596,77.7867,21410.0
2017-03-20 14:50:00,86.12,86.17,86.09,86.15,15698.0,77.7958,77.8409,77.7687,77.8229,15698.0
2017-03-20 14:55:00,86.14,86.3,86.14,86.28,20785.0,77.8138,77.9584,77.8138,77.9403,20785.0
2017-03-20 15:00:00,86.29,86.34,86.25,86.25,42725.0,77.9493,77.9945,77.9132,77.9132,42725.0
2017-03-20 15:05:00,86.28,86.35,86.28,86.31,31961.0,77.9403,78.0035,77.9403,77.9674,31961.0
2017-03-20 15:10:00,86.29,86.35,86.27,86.33,29419.0,77.9493,78.0035,77.9313,77.9855,29419.0
2017-03-20 15:15:00,86.33,86.38,86.24,86.24,28269.0,77.9855,78.0306,77.9042,77.9042,28269.0
2017-03-20 15:20:00,86.27,86.38,86.27,86.38,16796.0,77.9313,78.0306,77.9313,78.0306,16796.0
2017-03-20 15:25:00,86.38,86.42,86.36,86.42,31532.0,78.0306,78.0668,78.0126,78.0668,31532.0
2017-03-20 15:30:00,86.41,86.46,86.37,86.39,33795.0,78.0577,78.1029,78.0216,78.0397,33795.0
2017-03-20 15:35:00,86.4,86.46,86.39,86.41,61204.0,78.0487,78.1029,78.0397,78.0577,61204.0
2017-03-20 15:40:00,86.41,86.46,86.4,86.41,50656.0,78.0577,78.1029,78.0487,78.0577,50656.0
2017-03-20 15:45:00,86.41,86.54,86.41,86.52,84382.0,78.0577,78.1752,78.0577,78.1571,84382.0
2017-03-20 15:50:00,86.52,86.53,86.47,86.49,90731.0,78.1571,78.1661,78.1119,78.13,90731.0
2017-03-20 15:55:00,86.49,86.55,86.48,86.51,162112.0,78.13,78.1842,78.121,78.1481,162112.0
2017-03-21 09:30:00,86.98,87.55,86.88,87.44,72738.0,78.5726,79.0875,78.4823,78.9882,72738.0
2017-03-21 09:35:00,87.45,87.54,87.28,87.51,41596.0,78.9972,79.0785,78.8436,79.0514,41596.0
2017-03-21 09:40:00,87.49,87.49,87.25,87.44,25777.0,79.0333,79.0333,78.8165,78.9882,25777.0
2017-03-21 09:45:00,87.43,87.43,87.13,87.13,39830.0,78.9791,78.9791,78.7081,78.7081,39830.0
2017-03-21 09:50:00,87.1,87.18,87.07,87.1,30902.0,78.681,78.7533,78.6539,78.681,30902.0
2017-03-21 09:55:00,87.08,87.27,87.03,87.03,29594.0,78.663,78.8346,78.6178,78.6178,29594.0
2017-03-21 10:00:00,87.02,87.12,86.99,87.07,45189.0,78.6088,78.6991,78.5817,78.6539,45189.0
2017-03-21 10:05:00,87.05,87.1,86.95,86.96,32268.0,78.6359,78.681,78.5455,78.5546,32268.0
2017-03-21 10:10:00,86.97,87.01,86.9,86.94,43501.0,78.5636,78.5997,78.5004,78.5365,43501.0
2017-03-21 10:15:00,86.94,87.12,86.93,87.11,24246.0,78.5365,78.6991,78.5275,78.6901,24246.0
2017-03-21 10:20:00,87.1,87.11,86.95,86.98,14153.0,78.681,78.6901,78.5455,78.5726,14153.0
2017-03-21 10:25:00,86.95,87.02,86.91,86.92,23853.0,78.5455,78.6088,78.5094,78.5184,23853.0
2017-03-21 10:30:00,86.93,87.0,86.78,86.99,26978.0,78.5275,78.5907,78.392,78.5817,26978.0
2017-03-21 10:35:00,86.98,87.05,86.88,86.92,16652.0,78.5726,78.6359,78.4823,78.5184,16652.0
2017-03-21 10:40:00,86.93,87.05,86.87,86.98,22150.0,78.5275,78.6359,78.4733,78.5726,22150.0
2017-03-21 10:45:00,87.0,87.01,86.92,86.99,17412.0,78.5907,78.5997,78.5184,78.5817,17412.0
2017-03-21 10:50:00,86.99,87.06,86.93,86.94,27368.0,78.5817,78.6449,78.5275,78.5365,27368.0
2017-03-21 10:55:00,86.95,86.97,86.75,86.91,52692.0,78.5455,78.5636,78.3649,78.5094,52692.0
2017-03-21 11:00:00,86.88,86.91,86.77,86.77,58564.0,78.4823,78.5094,78.3829,78.3829,58564.0
2017-03-21 11:05:00,86.76,86.95,86.71,86.86,29278.0,78.3739,78.5455,78.3287,78.4642,29278.0
2017-03-21 11:10:00,86.87,86.95,86.85,86.86,12846.0,78.4733,78.5455,78.4552,78.4642,12846.0
2017-03-21 11:15:00,86.86,87.0,86.83,86.96,33624.0,78.4642,78.5907,78.4371,78.5546,33624.0
2017-03-21 11:20:00,86.96,87.05,86.93,87.03,13392.0,78.5546,78.6359,78.5275,78.6178,13392.0
2017-03-21 11:25:00,87.02,87.19,86.99,87.09,41706.0,78.6088,78.7623,78.5817,78.672,41706.0
2017-03-21 11:30:00,87.1,87.1,86.94,86.96,18242.0,78.681,78.681,78.5365,78.5546,18242.0
2017-03-21 11:35:00,86.96,86.98,86.8,86.87,19928.0,78.5546,78.5726,78.41,78.4733,19928.0
2017-03-21 11:40:00,86.85,86.85,86.79,86.79,31657.0,78.4552,78.4552,78.401,78.401,31657.0
2017-03-21 11:45:00,86.78,86.9,86.71,86.87,69889.0,78.392,78.5004,78.3287,78.4733,69889.0
2017-03-21 11:50:00,86.86,86.86,86.77,86.79,9069.0,78.4642,78.4642,78.3829,78.401,9069.0
2017-03-21 11:55:00,86.78,86.94,86.76,86.94,9436.0,78.392,78.5365,78.3739,78.5365,9436.0
2017-03-21 12:00:00,86.93,86.93,86.79,86.82,23957.0,78.5275,78.5275,78.401,78.4281,23957.0
2017-03-21 12:05:00,86.82,86.84,86.68,86.68,20938.0,78.4281,78.4462,78.3016,78.3016,20938.0
2017-03-21 12:10:00,86.69,86.81,86.69,86.81,11830.0,78.3107,78.4191,78.3107,78.4191,11830.0
2017-03-21 12:15:00,86.81,86.81,86.65,86.68,19001.0,78.4191,78.4191,78.2745,78.3016,19001.0
2017-03-21 12:20:00,86.69,86.73,86.68,86.71,6600.0,78.3107,78.3468,78.3016,78.3287,6600.0
2017-03-21 12:25:00,86.7,86.8,86.69,86.8,13301.0,78.3197,78.41,78.3107,78.41,13301.0
2017-03-21 12:30:00,86.8,86.87,86.78,86.79,18962.0,78.41,78.4733,78.392,78.401,18962.0
2017-03-21 12:35:00,86.77,86.81,86.72,86.75,12623.0,78.3829,78.4191,78.3378,78.3649,12623.0
2017-03-21 12:40:00,86.76,86.8,86.69,86.74,12002.0,78.3739,78.41,78.3107,78.3558,12002.0
2017-03-21 12:45:00,86.74,86.74,86.63,86.65,5194.0,78.3558,78.3558,78.2565,78.2745,5194.0
2017-03-21 12:50:00,86.66,86.68,86.54,86.57,22407.0,78.2836,78.3016,78.1752,78.2023,22407.0
2017-03-21 12:55:00,86.57,86.58,86.55,86.57,8438.0,78.2023,78.2113,78.1842,78.2023,8438.0
2017-03-21 13:00:00,86.58,86.59,86.49,86.49,25631.0,78.2113,78.2203,78.13,78.13,25631.0
2017-03-21 13:05:00,86.5,86.53,86.44,86.48,10493.0,78.139,78.1661,78.0848,78.121,10493.0
2017-03-21 13:10:00,86.47,86.55,86.47,86.49,11537.0,78.1119,78.1842,78.1119,78.13,11537.0
2017-03-21 13:15:00,86.49,86.6,86.49,86.6,6747.0,78.13,78.2294,78.13,78.2294,6747.0
2017-03-21 13:20:00,86.59,86.59,86.48,86.54,11482.0,78.2203,78.2203,78.121,78.1752,11482.0
2017-03-21 13:25:00,86.56,86.74,86.55,86.73,11004.0,78.1932,78.3558,78.1842,78.3468,11004.0
2017-03-21 13:30:00,86.75,86.75,86.68,86.73,6816.0,78.3649,78.3649,78.3016,78.3468,6816.0
2017-03-21 13:35:00,86.73,86.74,86.63,86.64,4630.0,78.3468,78.3558,78.2565,78.2655,4630.0
2017-03-21 13:40:00,86.66,86.7,86.62,86.62,9218.0,78.2836,78.3197,78.2474,78.2474,9218.0
2017-03-21 13:45:00,86.6,86.69,86.6,86.65,6084.0,78.2294,78.3107,78.2294,78.2745,6084.0
2017-03-21 13:50:00,86.66,86.71,86.58,86.6,4925.0,78.2836,78.3287,78.2113,78.2294,4925.0
2017-03-21 13:55:00,86.58,86.62,86.52,86.57,10252.0,78.2113,78.2474,78.1571,78.2023,10252.0
2017-03-21 14:00:00,86.58,86.64,86.57,86.57,9028.0,78.2113,78.2655,78.2023,78.2023,9028.0
2017-03-21 14:05:00,86.55,86.71,86.54,86.71,12815.0,78.1842,78.3287,78.1752,78.3287,12815.0
2017-03-21 14:10:00,86.7,86.75,86.68,86.75,11824.0,78.3197,78.3649,78.3016,78.3649,11824.0
2017-03-21 14:15:00,86.74,86.83,86.69,86.83,7332.0,78.3558,78.4371,78.3107,78.4371,7332.0
2017-03-21 14:20:00,86.82,86.82,86.67,86.67,6043.0,78.4281,78.4281,78.2926,78.2926,6043.0
2017-03-21 14:25:00,86.69,86.75,86.66,86.68,7190.0,78.3107,78.3649,78.2836,78.3016,7190.0
2017-03-21 14:30:00,86.68,86.87,86.68,86.87,7901.0,78.3016,78.4733,78.3016,78.4733,7901.0
2017-03-21 14:35:00,86.85,86.88,86.78,86.83,10846.0,78.4552,78.4823,78.392,78.4371,10846.0
2017-03-21 14:40:00,86.82,86.86,86.78,86.78,13848.0,78.4281,78.4642,78.392,78.392,13848.0
2017-03-21 14:45:00,86.78,86.78,86.66,86.73,9728.0,78.392,78.392,78.2836,78.3468,9728.0
2017-03-21 14:50:00,86.75,86.75,86.67,86.74,13445.0,78.3649,78.3649,78.2926,78.3558,13445.0
2017-03-21 14:55:00,86.76,86.84,86.76,86.83,12300.0,78.3739,78.4462,78.3739,78.4371,12300.0
2017-03-21 15:00:00,86.83,86.86,86.7,86.73,16027.0,78.4371,78.4642,78.3197,78.3468,16027.0
2017-03-21 15:05:00,86.74,86.8,86.72,86.72,12102.0,78.3558,78.41,78.3378,78.3378,12102.0
2017-03-21 15:10:00,86.73,86.77,86.68,86.7,17484.0,78.3468,78.3829,78.3016,78.3197,17484.0
2017-03-21 15:15:00,86.7,86.75,86.67,86.72,14890.0,78.3197,78.3649,78.2926,78.3378,14890.0
2017-03-21 15:20:00,86.7,86.77,86.66,86.77,24261.0,78.3197,78.3829,78.2836,78.3829,24261.0
2017-03-21 15:25:00,86.75,86.82,86.75,86.82,28628.0,78.3649,78.4281,78.3649,78.4281,28628.0
2017-03-21 15:30:00,86.8,86.82,86.73,86.73,28069.0,78.41,78.4281,78.3468,78.3468,28069.0
2017-03-21 15:35:00,86.72,86.72,86.65,86.67,42272.0,78.3378,78.3378,78.2745,78.2926,42272.0
2017-03-21 15:40:00,86.68,86.7,86.65,86.67,62166.0,78.3016,78.3197,78.2745,78.2926,62166.0
2017-03-21 15:45:00,86.67,86.67,86.47,86.51,54256.0,78.2926,78.2926,78.1119,78.1481,54256.0
2017-03-21 15:50:00,86.5,86.52,86.4,86.49,44092.0,78.139,78.1571,78.0487,78.13,44092.0
2017-03-21 15:55:00,86.5,86.51,86.39,86.48,90342.0,78.139,78.1481,78.0397,78.121,90342.0
2017-03-22 09:30:00,86.38,86.62,86.38,86.55,37460.0,78.0306,78.2474,78.0306,78.1842,37460.0
2017-03-22 09:35:00,86.58,86.72,86.38,86.44,7561.0,78.2113,78.3378,78.0306,78.0848,7561.0
2017-03-22 09:40:00,86.41,86.44,86.18,86.39,14788.0,78.0577,78.0848,77.85,78.0397,14788.0
2017-03-22 09:45:00,86.38,86.39,86.09,86.1,16008.0,78.0306,78.0397,77.7687,77.7777,16008.0
2017-03-22 09:50:00,86.16,86.43,86.13,86.43,14033.0,77.8319,78.0758,77.8048,78.0758,14033.0
2017-03-22 09:55:00,86.43,86.56,86.43,86.52,11036.0,78.0758,78.1932,78.0758,78.1571,11036.0
2017-03-22 10:00:00,86.52,86.55,86.19,86.26,18687.0,78.1571,78.1842,77.859,77.9222,18687.0
2017-03-22 10:05:00,86.28,86.36,86.2,86.36,12993.0,77.9403,78.0126,77.868,78.0126,12993.0
2017-03-22 10:10:00,86.35,86.37,86.15,86.24,16064.0,78.0035,78.0216,77.8229,77.9042,16064.0
2017-03-22 10:15:00,86.23,86.26,86.19,86.24,10092.0,77.8951,77.9222,77.859,77.9042,10092.0
2017-03-22 10:20:00,86.26,86.35,86.18,86.2,15062.0,77.9222,78.0035,77.85,77.868,15062.0
2017-03-22 10:25:00,86.21,86.22,86.13,86.22,10363.0,77.8771,77.8861,77.8048,77.8861,10363.0
2017-03-22 10:30:00,86.24,86.25,86.1,86.21,10906.0,77.9042,77.9132,77.7777,77.8771,10906.0
2017-03-22 10:35:00,86.24,86.42,86.21,86.35,23461.0,77.9042,78.0668,77.8771,78.0035,23461.0
2017-03-22 10:40:00,86.36,86.45,86.32,86.32,18492.0,78.0126,78.0939,77.9764,77.9764,18492.0
2017-03-22 10:45:00,86.32,86.37,86.27,86.29,18215.0,77.9764,78.0216,77.9313,77.9493,18215.0
2017-03-22 10:50:00,86.27,86.33,86.26,86.28,11600.0,77.9313,77.9855,77.9222,77.9403,11600.0
2017-03-22 10:55:00,86.29,86.34,86.14,86.34,15734.0,77.9493,77.9945,77.8138,77.9945,15734.0
2017-03-22 11:00:00,86.34,86.35,86.26,86.28,11732.0,77.9945,78.0035,77.9222,77.9403,11732.0
2017-03-22 11:05:00,86.29,86.34,86.24,86.27,12150.0,77.9493,77.9945,77.9042,77.9313,12150.0
2017-03-22 11:10:00,86.27,86.44,86.24,86.39,21535.0,77.9313,78.0848,77.9042,78.0397,21535.0
2017-03-22 11:15:00,86.39,86.71,86.39,86.71,15132.0,78.0397,78.3287,78.0397,78.3287,15132.0
2017-03-22 11:20:00,86.7,86.81,86.69,86.81,6210.0,78.3197,78.4191,78.3107,78.4191,6210.0
2017-03-22 11:25:00,86.81,86.82,86.73,86.82,23325.0,78.4191,78.4281,78.3468,78.4281,23325.0
2017-03-22 11:30:00,86.85,86.89,86.75,86.75,25634.0,78.4552,78.4913,78.3649,78.3649,25634.0
2017-03-22 11:35:00,86.76,86.82,86.75,86.76,10533.0,78.3739,78.4281,78.3649,78.3739,10533.0
2017-03-22 11:40:00,86.76,86.86,86.76,86.83,5200.0,78.3739,78.4642,78.3739,78.4371,5200.0
2017-03-22 11:45:00,86.81,86.83,86.75,86.76,10911.0,78.4191,78.4371,78.3649,78.3739,10911.0
2017-03-22 11:50:00,86.75,86.85,86.72,86.73,21031.0,78.3649,78.4552,78.3378,78.3468,21031.0
2017-03-22 11:55:00,86.73,86.77,86.68,86.69,13915.0,78.3468,78.3829,78.3016,78.3107,13915.0
2017-03-22 12:00:00,86.69,86.7,86.62,86.69,7347.0,78.3107,78.3197,78.2474,78.3107,7347.0
2017-03-22 12:05:00,86.69,86.7,86.64,86.67,9596.0,78.3107,78.3197,78.2655,78.2926,9596.0
2017-03-22 12:10:00,86.68,86.69,86.61,86.62,6725.0,78.3016,78.3107,78.2384,78.2474,6725.0
2017-03-22 12:15:00,86.6,86.62,86.58,86.61,5573.0,78.2294,78.2474,78.2113,78.2384,5573.0
2017-03-22 12:20:00,86.61,86.64,86.59,86.63,6221.0,78.2384,78.2655,78.2203,78.2565,6221.0
2017-03-22 12:25:00,86.63,86.66,86.61,86.65,4205.0,78.2565,78.2836,78.2384,78.2745,4205.0
2017-03-22 12:30:00,86.65,86.76,86.63,86.75,9079.0,78.2745,78.3739,78.2565,78.3649,9079.0
2017-03-22 12:35:00,86.74,86.76,86.61,86.61,9726.0,78.3558,78.3739,78.2384,78.2384,9726.0
2017-03-22 12:40:00,86.61,86.63,86.6,86.6,2455.0,78.2384,78.2565,78.2294,78.2294,2455.0
2017-03-22 12:45:00,86.62,86.65,86.54,86.58,9441.0,78.2474,78.2745,78.1752,78.2113,9441.0
2017-03-22 12:50:00,86.6,86.6,86.49,86.52,8344.0,78.2294,78.2294,78.13,78.1571,8344.0
2017-03-22 12:55:00,86.51,86.57,86.5,86.56,7063.0,78.1481,78.2023,78.139,78.1932,7063.0
2017-03-22 13:00:00,86.56,86.56,86.36,86.44,14342.0,78.1932,78.1932,78.0126,78.0848,14342.0
2017-03-22 13:05:00,86.44,86.44,86.38,86.41,7744.0,78.0848,78.0848,78.0306,78.0577,7744.0
2017-03-22 13:10:00,86.38,86.43,86.35,86.35,9524.0,78.0306,78.0758,78.0035,78.0035,9524.0
2017-03-22 13:15:00,86.35,86.54,86.35,86.5,9102.0,78.0035,78.1752,78.0035,78.139,9102.0
2017-03-22 13:20:00,86.51,86.55,86.51,86.53,5642.0,78.1481,78.1842,78.1481,78.1661,5642.0
2017-03-22 13:25:00,86.53,86.54,86.46,86.47,5152.0,78.1661,78.1752,78.1029,78.1119,5152.0
2017-03-22 13:30:00,86.46,86.53,86.44,86.52,5203.0,78.1029,78.1661,78.0848,78.1571,5203.0
2017-03-22 13:35:00,86.53,86.54,86.48,86.53,5500.0,78.1661,78.1752,78.121,78.1661,5500.0
2017-03-22 13:40:00,86.52,86.56,86.48,86.49,10173.0,78.1571,78.1932,78.121,78.13,10173.0
2017-03-22 13:45:00,86.49,86.49,86.41,86.45,8405.0,78.13,78.13,78.0577,78.0939,8405.0
2017-03-22 13:50:00,86.45,86.45,86.38,86.38,8973.0,78.0939,78.0939,78.0306,78.0306,8973.0
2017-03-22 13:55:00,86.36,86.37,86.31,86.33,6096.0,78.0126,78.0216,77.9674,77.9855,6096.0
2017-03-22 14:00:00,86.31,86.34,86.29,86.33,6200.0,77.9674,77.9945,77.9493,77.9855,6200.0
2017-03-22 14:05:00,86.33,86.39,86.32,86.37,13145.0,77.9855,78.0397,77.9764,78.0216,13145.0
2017-03-22 14:10:00,86.38,86.51,86.37,86.47,7402.0,78.0306,78.1481,78.0216,78.1119,7402.0
2017-03-22 14:15:00,86.46,86.46,86.38,86.44,10448.0,78.1029,78.1029,78.0306,78.0848,10448.0
2017-03-22 14:20:00,86.43,86.44,86.4,86.44,3696.0,78.0758,78.0848,78.0487,78.0848,3696.0
2017-03-22 14:25:00,86.42,86.42,86.28,86.32,10060.0,78.0668,78.0668,77.9403,77.9764,10060.0
2017-03-22 14:30:00,86.32,86.38,86.32,86.36,3651.0,77.9764,78.0306,77.9764,78.0126,3651.0
2017-03-22 14:35:00,86.36,86.39,86.3,86.37,9465.0,78.0126,78.0397,77.9584,78.0216,9465.0
2017-03-22 14:40:00,86.37,86.37,86.32,86.34,5010.0,78.0216,78.0216,77.9764,77.9945,5010.0
2017-03-22 14:45:00,86.34,86.34,86.28,86.32,16919.0,77.9945,77.9945,77.9403,77.9764,16919.0
2017-03-22 14:50:00,86.31,86.35,86.3,86.31,6910.0,77.9674,78.0035,77.9584,77.9674,6910.0
2017-03-22 14:55:00,86.32,86.35,86.29,86.34,8005.0,77.9764,78.0035,77.9493,77.9945,8005.0
2017-03-22 15:00:00,86.35,86.35,86.25,86.25,12614.0,78.0035,78.0035,77.9132,77.9132,12614.0
2017-03-22 15:05:00,86.26,86.26,86.22,86.24,10960.0,77.9222,77.9222,77.8861,77.9042,10960.0
2017-03-22 15:10:00,86.24,86.28,86.24,86.25,8253.0,77.9042,77.9403,77.9042,77.9132,8253.0
2017-03-22 15:15:00,86.26,86.34,86.25,86.34,12124.0,77.9222,77.9945,77.9132,77.9945,12124.0
2017-03-22 15:20:00,86.34,86.41,86.31,86.38,14657.0,77.9945,78.0577,77.9674,78.0306,14657.0
2017-03-22 15:25:00,86.38,86.41,86.37,86.39,13438.0,78.0306,78.0577,78.0216,78.0397,13438.0
2017-03-22 15:30:00,86.39,86.47,86.39,86.46,19302.0,78.0397,78.1119,78.0397,78.1029,19302.0
2017-03-22 15:35:00,86.46,86.48,86.38,86.4,21701.0,78.1029,78.121,78.0306,78.0487,21701.0
2017-03-22 15:40:00,86.4,86.49,86.39,86.41,18832.0,78.0487,78.13,78.0397,78.0577,18832.0
2017-03-22 15:45:00,86.42,86.57,86.42,86.56,24019.0,78.0668,78.2023,78.0668,78.1932,24019.0
2017-03-22 15:50:00,86.56,86.59,86.53,86.54,35908.0,78.1932,78.2203,78.1661,78.1752,35908.0
2017-03-22 15:55:00,86.54,86.6,86.51,86.53,66126.0,78.1752,78.2294,78.1481,78.1661,66126.0
2017-03-23 09:30:00,86.41,86.75,86.36,86.75,29127.0,78.0577,78.3649,78.0126,78.3649,29127.0
2017-03-23 09:35:00,86.72,86.78,86.48,86.55,9690.0,78.3378,78.392,78.121,78.1842,9690.0
2017-03-23 09:40:00,86.57,86.62,86.42,86.55,11169.0,78.2023,78.2474,78.0668,78.1842,11169.0
2017-03-23 09:45:00,86.57,86.64,86.49,86.53,3600.0,78.2023,78.2655,78.13,78.1661,3600.0
2017-03-23 09:50:00,86.59,86.63,86.53,86.63,5793.0,78.2203,78.2565,78.1661,78.2565,5793.0
2017-03-23 09:55:00,86.61,86.68,86.6,86.63,8994.0,78.2384,78.3016,78.2294,78.2565,8994.0
2017-03-23 10:00:00,86.64,86.85,86.64,86.81,16689.0,78.2655,78.4552,78.2655,78.4191,16689.0
2017-03-23 10:05:00,86.78,86.84,86.74,86.77,5525.0,78.392,78.4462,78.3558,78.3829,5525.0
2017-03-23 10:10:00,86.77,86.77,86.6,86.6,24514.0,78.3829,78.3829,78.2294,78.2294,24514.0
2017-03-23 10:15:00,86.6,86.62,86.57,86.62,3913.0,78.2294,78.2474,78.2023,78.2474,3913.0
2017-03-23 10:20:00,86.59,86.67,86.57,86.65,7087.0,78.2203,78.2926,78.2023,78.2745,7087.0
2017-03-23 10:25:00,86.63,86.78,86.6,86.76,20363.0,78.2565,78.392,78.2294,78.3739,20363.0
2017-03-23 10:30:00,86.76,86.87,86.72,86.82,22030.0,78.3739,78.4733,78.3378,78.4281,22030.0
2017-03-23 10:35:00,86.84,86.86,86.78,86.86,19155.0,78.4462,78.4642,78.392,78.4642,19155.0
2017-03-23 10:40:00,86.86,87.06,86.86,87.02,26360.0,78.4642,78.6449,78.4642,78.6088,26360.0
2017-03-23 10:45:00,86.99,87.17,86.97,87.12,28110.0,78.5817,78.7443,78.5636,78.6991,28110.0
2017-03-23 10:50:00,87.1,87.16,86.89,86.98,66457.0,78.681,78.7352,78.4913,78.5726,66457.0
2017-03-23 10:55:00,87.0,87.0,86.9,86.95,6293.0,78.5907,78.5907,78.5004,78.5455,6293.0
2017-03-23 11:00:00,86.9,87.08,86.9,87.05,20291.0,78.5004,78.663,78.5004,78.6359,20291.0
2017-03-23 11:05:00,87.05,87.19,87.05,87.18,8250.0,78.6359,78.7623,78.6359,78.7533,8250.0
2017-03-23 11:10:00,87.19,87.24,87.13,87.23,17684.0,78.7623,78.8075,78.7081,78.7985,17684.0
2017-03-23 11:15:00,87.2,87.23,87.12,87.17,16361.0,78.7714,78.7985,78.6991,78.7443,16361.0
2017-03-23 11:20:00,87.16,87.24,87.15,87.22,5477.0,78.7352,78.8075,78.7262,78.7894,5477.0
2017-03-23 11:25:00,87.17,87.19,87.1,87.17,4053.0,78.7443,78.7623,78.681,78.7443,4053.0
2017-03-23 11:30:00,87.15,87.18,87.06,87.08,7598.0,78.7262,78.7533,78.6449,78.663,7598.0
2017-03-23 11:35:00,87.06,87.12,87.03,87.12,7943.0,78.6449,78.6991,78.6178,78.6991,7943.0
2017-03-23 11:40:00,87.12,87.18,87.06,87.07,6226.0,78.6991,78.7533,78.6449,78.6539,6226.0
2017-03-23 11:45:00,87.07,87.08,87.01,87.05,6361.0,78.6539,78.663,78.5997,78.6359,6361.0
2017-03-23 11:50:00,87.07,87.09,87.03,87.06,7066.0,78.6539,78.672,78.6178,78.6449,7066.0
2017-03-23 11:55:00,87.09,87.16,87.06,87.15,6495.0,78.672,78.7352,78.6449,78.7262,6495.0
2017-03-23 12:00:00,87.15,87.17,87.13,87.17,5391.0,78.7262,78.7443,78.7081,78.7443,5391.0
2017-03-23 12:05:00,87.16,87.2,87.14,87.19,3831.0,78.7352,78.7714,78.7172,78.7623,3831.0
2017-03-23 12:10:00,87.18,87.18,87.1,87.15,4208.0,78.7533,78.7533,78.681,78.7262,4208.0
2017-03-23 12:15:00,87.15,87.15,87.04,87.08,4278.0,78.7262,78.7262,78.6268,78.663,4278.0
2017-03-23 12:20:00,87.08,87.17,87.08,87.16,5134.0,78.663,78.7443,78.663,78.7352,5134.0
2017-03-23 12:25:00,87.18,87.19,87.13,87.16,3987.0,78.7533,78.7623,78.7081,78.7352,3987.0
2017-03-23 12:30:00,87.15,87.17,87.13,87.14,3718.0,78.7262,78.7443,78.7081,78.7172,3718.0
2017-03-23 12:35:00,87.13,87.15,87.1,87.12,5188.0,78.7081,78.7262,78.681,78.6991,5188.0
2017-03-23 12:40:00,87.12,87.15,87.1,87.15,3191.0,78.6991,78.7262,78.681,78.7262,3191.0
2017-03-23 12:45:00,87.15,87.16,87.11,87.13,3300.0,78.7262,78.7352,78.6901,78.7081,3300.0
2017-03-23 12:50:00,87.13,87.17,87.12,87.17,3192.0,78.7081,78.7443,78.6991,78.7443,3192.0
2017-03-23 12:55:00,87.17,87.22,87.16,87.2,6369.0,78.7443,78.7894,78.7352,78.7714,6369.0
2017-03-23 13:00:00,87.2,87.21,87.03,87.03,8594.0,78.7714,78.7804,78.6178,78.6178,8594.0
2017-03-23 13:05:00,87.06,87.06,86.86,86.86,10071.0,78.6449,78.6449,78.4642,78.4642,10071.0
2017-03-23 13:10:00,86.85,86.95,86.84,86.92,11547.0,78.4552,78.5455,78.4462,78.5184,11547.0
2017-03-23 13:15:00,86.92,86.92,86.84,86.88,3889.0,78.5184,78.5184,78.4462,78.4823,3889.0
2017-03-23 13:20:00,86.89,86.98,86.89,86.98,7190.0,78.4913,78.5726,78.4913,78.5726,7190.0
2017-03-23 13:25:00,86.95,86.97,86.84,86.86,6902.0,78.5455,78.5636,78.4462,78.4642,6902.0
2017-03-23 13:30:00,86.86,86.95,86.85,86.86,10389.0,78.4642,78.5455,78.4552,78.4642,10389.0
2017-03-23 13:35:00,86.89,86.94,86.85,86.86,6487.0,78.4913,78.5365,78.4552,78.4642,6487.0
2017-03-23 13:40:00,86.84,86.93,86.82,86.91,7601.0,78.4462,78.5275,78.4281,78.5094,7601.0
2017-03-23 13:45:00,86.94,86.96,86.89,86.94,3849.0,78.5365,78.5546,78.4913,78.5365,3849.0
2017-03-23 13:50:00,86.95,86.95,86.91,86.93,4319.0,78.5455,78.5455,78.5094,78.5275,4319.0
2017-03-23 13:55:00,86.91,86.96,86.87,86.92,8167.0,78.5094,78.5546,78.4733,78.5184,8167.0
2017-03-23 14:00:00,86.9,86.94,86.88,86.93,4348.0,78.5004,78.5365,78.4823,78.5275,4348.0
2017-03-23 14:05:00,86.94,86.98,86.94,86.96,6076.0,78.5365,78.5726,78.5365,78.5546,6076.0
2017-03-23 14:10:00,86.94,86.98,86.92,86.98,9027.0,78.5365,78.5726,78.5184,78.5726,9027.0
2017-03-23 14:15:00,86.95,86.98,86.94,86.94,3426.0,78.5455,78.5726,78.5365,78.5365,3426.0
2017-03-23 14:20:00,86.94,86.97,86.91,86.91,3923.0,78.5365,78.5636,78.5094,78.5094,3923.0
2017-03-23 14:25:00,86.91,86.96,86.91,86.93,7129.0,78.5094,78.5546,78.5094,78.5275,7129.0
2017-03-23 14:30:00,86.93,86.94,86.88,86.88,15978.0,78.5275,78.5365,78.4823,78.4823,15978.0
2017-03-23 14:35:00,86.87,86.89,86.82,86.87,9973.0,78.4733,78.4913,78.4281,78.4733,9973.0
2017-03-23 14:40:00,86.84,86.93,86.84,86.91,4933.0,78.4462,78.5275,78.4462,78.5094,4933.0
2017-03-23 14:45:00,86.93,86.94,86.85,86.94,37907.0,78.5275,78.5365,78.4552,78.5365,37907.0
2017-03-23 14:50:00,86.92,86.93,86.88,86.9,12665.0,78.5184,78.5275,78.4823,78.5004,12665.0
2017-03-23 14:55:00,86.9,86.94,86.84,86.84,11712.0,78.5004,78.5365,78.4462,78.4462,11712.0
2017-03-23 15:00:00,86.83,86.85,86.76,86.81,9869.0,78.4371,78.4552,78.3739,78.4191,9869.0
2017-03-23 15:05:00,86.81,86.85,86.8,86.81,7188.0,78.4191,78.4552,78.41,78.4191,7188.0
2017-03-23 15:10:00,86.8,86.81,86.66,86.68,9935.0,78.41,78.4191,78.2836,78.3016,9935.0
2017-03-23 15:15:00,86.7,86.72,86.59,86.59,13228.0,78.3197,78.3378,78.2203,78.2203,13228.0
2017-03-23 15:20:00,86.6,86.72,86.6,86.64,10990.0,78.2294,78.3378,78.2294,78.2655,10990.0
2017-03-23 15:25:00,86.63,86.69,86.51,86.51,18940.0,78.2565,78.3107,78.1481,78.1481,18940.0
2017-03-23 15:30:00,86.53,86.58,86.44,86.48,14709.0,78.1661,78.2113,78.0848,78.121,14709.0
2017-03-23 15:35:00,86.5,86.58,86.48,86.54,21018.0,78.139,78.2113,78.121,78.1752,21018.0
2017-03-23 15:40:00,86.55,86.58,86.43,86.43,19716.0,78.1842,78.2113,78.0758,78.0758,19716.0
2017-03-23 15:45:00,86.42,86.52,86.39,86.51,30329.0,78.0668,78.1571,78.0397,78.1481,30329.0
2017-03-23 15:50:00,86.51,86.51,86.45,86.5,25092.0,78.1481,78.1481,78.0939,78.139,25092.0
2017-03-23 15:55:00,86.48,86.64,86.43,86.56,77529.0,78.121,78.2655,78.0758,78.1932,77529.0
2017-03-24 09:30:00,86.56,86.65,86.42,86.56,17033.0,78.1932,78.2745,78.0668,78.1932,17033.0
2017-03-24 09:35:00,86.53,86.82,86.47,86.79,34710.0,78.1661,78.4281,78.1119,78.401,34710.0
2017-03-24 09:40:00,86.79,86.96,86.73,86.75,10101.0,78.401,78.5546,78.3468,78.3649,10101.0
2017-03-24 09:45:00,86.76,86.83,86.71,86.77,7836.0,78.3739,78.4371,78.3287,78.3829,7836.0
2017-03-24 09:50:00,86.75,86.77,86.65,86.73,13793.0,78.3649,78.3829,78.2745,78.3468,13793.0
2017-03-24 09:55:00,86.75,87.1,86.75,87.07,15392.0,78.3649,78.681,78.3649,78.6539,15392.0
2017-03-24 10:00:00,87.07,87.23,86.98,87.09,25751.0,78.6539,78.7985,78.5726,78.672,25751.0
2017-03-24 10:05:00,87.06,87.06,86.9,86.91,12474.0,78.6449,78.6449,78.5004,78.5094,12474.0
2017-03-24 10:10:00,86.89,86.93,86.81,86.91,8321.0,78.4913,78.5275,78.4191,78.5094,8321.0
2017-03-24 10:15:00,86.91,86.96,86.84,86.92,9802.0,78.5094,78.5546,78.4462,78.5184,9802.0
2017-03-24 10:20:00,86.91,86.91,86.72,86.84,10953.0,78.5094,78.5094,78.3378,78.4462,10953.0
2017-03-24 10:25:00,86.82,86.89,86.75,86.89,5778.0,78.4281,78.4913,78.3649,78.4913,5778.0
2017-03-24 10:30:00,86.89,86.94,86.78,86.84,10589.0,78.4913,78.5365,78.392,78.4462,10589.0
2017-03-24 10:35:00,86.84,86.84,86.77,86.77,802.0,78.4462,78.4462,78.3829,78.3829,802.0
2017-03-24 10:40:00,86.74,86.74,86.67,86.7,4959.0,78.3558,78.3558,78.2926,78.3197,4959.0
2017-03-24 10:45:00,86.66,86.66,86.6,86.62,6629.0,78.2836,78.2836,78.2294,78.2474,6629.0
2017-03-24 10:50:00,86.6,86.63,86.57,86.62,6775.0,78.2294,78.2565,78.2023,78.2474,6775.0
2017-03-24 10:55:00,86.62,86.63,86.52,86.54,11917.0,78.2474,78.2565,78.1571,78.1752,11917.0
2017-03-24 11:00:00,86.56,86.56,86.49,86.49,9799.0,78.1932,78.1932,78.13,78.13,9799.0
2017-03-24 11:05:00,86.47,86.53,86.47,86.48,6303.0,78.1119,78.1661,78.1119,78.121,6303.0
2017-03-24 11:10:00,86.47,86.52,86.47,86.49,7114.0,78.1119,78.1571,78.1119,78.13,7114.0
2017-03-24 11:15:00,86.48,86.48,86.35,86.35,12405.0,78.121,78.121,78.0035,78.0035,12405.0
2017-03-24 11:20:00,86.37,86.4,86.3,86.32,7162.0,78.0216,78.0487,77.9584,77.9764,7162.0
2017-03-24 11:25:00,86.32,86.33,86.27,86.3,7200.0,77.9764,77.9855,77.9313,77.9584,7200.0
2017-03-24 11:30:00,86.31,86.42,86.29,86.42,6988.0,77.9674,78.0668,77.9493,78.0668,6988.0
2017-03-24 11:35:00,86.42,86.46,86.42,86.42,5210.0,78.0668,78.1029,78.0668,78.0668,5210.0
2017-03-24 11:40:00,86.41,86.47,86.41,86.42,5017.0,78.0577,78.1119,78.0577,78.0668,5017.0
2017-03-24 11:45:00,86.42,86.42,86.37,86.41,6745.0,78.0668,78.0668,78.0216,78.0577,6745.0
2017-03-24 11:50:00,86.4,86.43,86.36,86.43,7993.0,78.0487,78.0758,78.0126,78.0758,7993.0
2017-03-24 11:55:00,86.41,86.46,86.4,86.44,7326.0,78.0577,78.1029,78.0487,78.0848,7326.0
2017-03-24 12:00:00,86.43,86.46,86.38,86.46,9159.0,78.0758,78.1029,78.0306,78.1029,9159.0
2017-03-24 12:05:00,86.46,86.5,86.46,86.47,10144.0,78.1029,78.139,78.1029,78.1119,10144.0
2017-03-24 12:10:00,86.46,86.47,86.31,86.38,10529.0,78.1029,78.1119,77.9674,78.0306,10529.0
2017-03-24 12:15:00,86.38,86.38,86.24,86.24,3832.0,78.0306,78.0306,77.9042,77.9042,3832.0
2017-03-24 12:20:00,86.24,86.34,86.2,86.23,12110.0,77.9042,77.9945,77.868,77.8951,12110.0
2017-03-24 12:25:00,86.29,86.45,86.28,86.34,9564.0,77.9493,78.0939,77.9403,77.9945,9564.0
2017-03-24 12:30:00,86.4,86.44,86.27,86.3,8430.0,78.0487,78.0848,77.9313,77.9584,8430.0
2017-03-24 12:35:00,86.3,86.33,86.25,86.33,6300.0,77.9584,77.9855,77.9132,77.9855,6300.0
2017-03-24 12:40:00,86.34,86.34,86.3,86.32,3397.0,77.9945,77.9945,77.9584,77.9764,3397.0
2017-03-24 12:45:00,86.32,86.38,86.3,86.33,5895.0,77.9764,78.0306,77.9584,77.9855,5895.0
2017-03-24 12:50:00,86.33,86.38,86.24,86.32,7219.0,77.9855,78.0306,77.9042,77.9764,7219.0
2017-03-24 12:55:00,86.33,86.33,86.21,86.21,2630.0,77.9855,77.9855,77.8771,77.8771,2630.0
2017-03-24 13:00:00,86.23,86.32,86.22,86.32,6664.0,77.8951,77.9764,77.8861,77.9764,6664.0
2017-03-24 13:05:00,86.29,86.34,86.26,86.26,3932.0,77.9493,77.9945,77.9222,77.9222,3932.0
2017-03-24 13:10:00,86.29,86.29,86.22,86.25,8134.0,77.9493,77.9493,77.8861,77.9132,8134.0
2017-03-24 13:15:00,86.22,86.37,86.22,86.31,6018.0,77.8861,78.0216,77.8861,77.9674,6018.0
2017-03-24 13:20:00,86.32,86.38,86.3,86.32,8379.0,77.9764,78.0306,77.9584,77.9764,8379.0
2017-03-24 13:25:00,86.35,86.4,86.34,86.34,4083.0,78.0035,78.0487,77.9945,77.9945,4083.0
2017-03-24 13:30:00,86.34,86.42,86.33,86.36,5485.0,77.9945,78.0668,77.9855,78.0126,5485.0
2017-03-24 13:35:00,86.35,86.41,86.33,86.34,6844.0,78.0035,78.0577,77.9855,77.9945,6844.0
2017-03-24 13:40:00,86.33,86.37,86.3,86.33,4301.0,77.9855,78.0216,77.9584,77.9855,4301.0
2017-03-24 13:45:00,86.35,86.38,86.31,86.36,5300.0,78.0035,78.0306,77.9674,78.0126,5300.0
2017-03-24 13:50:00,86.34,86.35,86.23,86.28,5503.0,77.9945,78.0035,77.8951,77.9403,5503.0
2017-03-24 13:55:00,86.27,86.27,86.17,86.17,6333.0,77.9313,77.9313,77.8409,77.8409,6333.0
2017-03-24 14:00:00,86.21,86.24,86.16,86.16,3669.0,77.8771,77.9042,77.8319,77.8319,3669.0
2017-03-24 14:05:00,86.2,86.27,86.18,86.22,6365.0,77.868,77.9313,77.85,77.8861,6365.0
2017-03-24 14:10:00,86.21,86.23,86.19,86.21,9895.0,77.8771,77.8951,77.859,77.8771,9895.0
2017-03-24 14:15:00,86.21,86.26,86.16,86.26,13762.0,77.8771,77.9222,77.8319,77.9222,13762.0
2017-03-24 14:20:00,86.26,86.27,86.16,86.17,14860.0,77.9222,77.9313,77.8319,77.8409,14860.0
2017-03-24 14:25:00,86.18,86.2,86.11,86.13,17788.0,77.85,77.868,77.7867,77.8048,17788.0
2017-03-24 14:30:00,86.13,86.16,86.08,86.08,19522.0,77.8048,77.8319,77.7596,77.7596,19522.0
2017-03-24 14:35:00,86.08,86.12,86.03,86.05,24604.0,77.7596,77.7958,77.7145,77.7325,24604.0
2017-03-24 14:40:00,86.06,86.08,86.01,86.02,16313.0,77.7416,77.7596,77.6964,77.7054,16313.0
2017-03-24 14:45:00,86.01,86.03,85.91,85.94,22103.0,77.6964,77.7145,77.6061,77.6332,22103.0
2017-03-24 14:50:00,85.94,85.94,85.76,85.76,27743.0,77.6332,77.6332,77.4706,77.4706,27743.0
2017-03-24 14:55:00,85.8,85.86,85.78,85.82,18868.0,77.5067,77.5609,77.4886,77.5248,18868.0
2017-03-24 15:00:00,85.83,85.83,85.72,85.78,29660.0,77.5338,77.5338,77.4344,77.4886,29660.0
2017-03-24 15:05:00,85.78,85.78,85.65,85.7,37181.0,77.4886,77.4886,77.3712,77.4164,37181.0
2017-03-24 15:10:00,85.7,85.72,85.6,85.62,26272.0,77.4164,77.4344,77.326,77.3441,26272.0
2017-03-24 15:15:00,85.62,85.63,85.51,85.56,31359.0,77.3441,77.3531,77.2447,77.2899,31359.0
2017-03-24 15:20:00,85.57,85.62,85.54,85.59,40626.0,77.2989,77.3441,77.2718,77.317,40626.0
2017-03-24 15:25:00,85.6,85.6,85.51,85.55,94590.0,77.326,77.326,77.2447,77.2809,94590.0
2017-03-24 15:30:00,85.53,85.67,85.42,85.65,73378.0,77.2628,77.3893,77.1634,77.3712,73378.0
2017-03-24 15:35:00,85.67,85.76,85.31,85.74,154849.0,77.3893,77.4706,77.0641,77.4525,154849.0
2017-03-24 15:40:00,85.74,85.9,85.74,85.83,48097.0,77.4525,77.597,77.4525,77.5338,48097.0
2017-03-24 15:45:00,85.85,85.85,85.6,85.82,80144.0,77.5519,77.5519,77.326,77.5248,80144.0
2017-03-24 15:50:00,85.81,86.05,85.77,86.0,88091.0,77.5157,77.7325,77.4796,77.6874,88091.0
2017-03-24 15:55:00,86.0,86.09,85.98,86.01,180236.0,77.6874,77.7687,77.6693,77.6964,180236.0
2017-03-27 09:30:00,85.49,85.88,85.37,85.87,22755.0,77.2267,77.579,77.1183,77.5699,22755.0
2017-03-27 09:35:00,85.81,86.04,85.72,85.92,23478.0,77.5157,77.7235,77.4344,77.6151,23478.0
2017-03-27 09:40:00,85.88,85.97,85.81,85.94,9799.0,77.579,77.6603,77.5157,77.6332,9799.0
2017-03-27 09:45:00,85.98,86.08,85.89,86.02,9918.0,77.6693,77.7596,77.588,77.7054,9918.0
2017-03-27 09:50:00,86.04,86.11,85.96,86.11,4300.0,77.7235,77.7867,77.6512,77.7867,4300.0
2017-03-27 09:55:00,86.06,86.3,86.06,86.28,7600.0,77.7416,77.9584,77.7416,77.9403,7600.0
2017-03-27 10:00:00,86.25,86.25,86.1,86.17,10305.0,77.9132,77.9132,77.7777,77.8409,10305.0
2017-03-27 10:05:00,86.15,86.21,86.06,86.1,10631.0,77.8229,77.8771,77.7416,77.7777,10631.0
2017-03-27 10:10:00,86.13,86.16,86.07,86.11,10290.0,77.8048,77.8319,77.7506,77.7867,10290.0
2017-03-27 10:15:00,86.09,86.16,86.05,86.08,21513.0,77.7687,77.8319,77.7325,77.7596,21513.0
2017-03-27 10:20:00,86.08,86.1,85.87,85.87,13328.0,77.7596,77.7777,77.5699,77.5699,13328.0
2017-03-27 10:25:00,85.9,86.04,85.85,86.02,23688.0,77.597,77.7235,77.5519,77.7054,23688.0
2017-03-27 10:30:00,86.02,86.08,85.99,86.05,12515.0,77.7054,77.7596,77.6783,77.7325,12515.0
2017-03-27 10:35:00,86.07,86.13,86.03,86.11,40506.0,77.7506,77.8048,77.7145,77.7867,40506.0
2017-03-27 10:40:00,86.09,86.3,86.09,86.25,21392.0,77.7687,77.9584,77.7687,77.9132,21392.0
2017-03-27 10:45:00,86.27,86.38,86.26,86.37,34439.0,77.9313,78.0306,77.9222,78.0216,34439.0
2017-03-27 10:50:00,86.39,86.52,86.33,86.52,112194.0,78.0397,78.1571,77.9855,78.1571,112194.0
2017-03-27 10:55:00,86.49,86.57,86.48,86.51,22596.0,78.13,78.2023,78.121,78.1481,22596.0
2017-03-27 11:00:00,86.52,86.55,86.49,86.53,20518.0,78.1571,78.1842,78.13,78.1661,20518.0
2017-03-27 11:05:00,86.54,86.54,86.32,86.33,16103.0,78.1752,78.1752,77.9764,77.9855,16103.0
2017-03-27 11:10:00,86.31,86.32,86.25,86.25,11421.0,77.9674,77.9764,77.9132,77.9132,11421.0
2017-03-27 11:15:00,86.28,86.35,86.25,86.31,10822.0,77.9403,78.0035,77.9132,77.9674,10822.0
2017-03-27 11:20:00,86.31,86.41,86.3,86.37,12180.0,77.9674,78.0577,77.9584,78.0216,12180.0
2017-03-27 11:25:00,86.37,86.42,86.2,86.42,14826.0,78.0216,78.0668,77.868,78.0668,14826.0
2017-03-27 11:30:00,86.41,86.5,86.34,86.45,15397.0,78.0577,78.139,77.9945,78.0939,15397.0
2017-03-27 11:35:00,86.45,86.45,86.38,86.45,13205.0,78.0939,78.0939,78.0306,78.0939,13205.0
2017-03-27 11:40:00,86.4,86.41,86.3,86.35,7750.0,78.0487,78.0577,77.9584,78.0035,7750.0
2017-03-27 11:45:00,86.31,86.4,86.31,86.34,12801.0,77.9674,78.0487,77.9674,77.9945,12801.0
2017-03-27 11:50:00,86.3,86.3,86.22,86.23,13960.0,77.9584,77.9584,77.8861,77.8951,13960.0
2017-03-27 11:55:00,86.22,86.24,86.17,86.24,6713.0,77.8861,77.9042,77.8409,77.9042,6713.0
2017-03-27 12:00:00,86.25,86.38,86.24,86.38,20255.0,77.9132,78.0306,77.9042,78.0306,20255.0
2017-03-27 12:05:00,86.37,86.38,86.23,86.26,8219.0,78.0216,78.0306,77.8951,77.9222,8219.0
2017-03-27 12:10:00,86.3,86.3,86.23,86.26,8857.0,77.9584,77.9584,77.8951,77.9222,8857.0
2017-03-27 12:15:00,86.25,86.26,86.13,86.23,8911.0,77.9132,77.9222,77.8048,77.8951,8911.0
2017-03-27 12:20:00,86.25,86.27,86.18,86.26,11179.0,77.9132,77.9313,77.85,77.9222,11179.0
2017-03-27 12:25:00,86.25,86.25,86.15,86.19,13900.0,77.9132,77.9132,77.8229,77.859,13900.0
2017-03-27 12:30:00,86.19,86.19,86.09,86.12,41493.0,77.859,77.859,77.7687,77.7958,41493.0
2017-03-27 12:35:00,86.09,86.12,86.0,86.01,23779.0,77.7687,77.7958,77.6874,77.6964,23779.0
2017-03-27 12:40:00,85.99,86.1,85.99,86.0,11933.0,77.6783,77.7777,77.6783,77.6874,11933.0
2017-03-27 12:45:00,86.0,86.03,85.98,86.0,9289.0,77.6874,77.7145,77.6693,77.6874,9289.0
2017-03-27 12:50:00,86.0,86.08,85.99,86.04,20065.0,77.6874,77.7596,77.6783,77.7235,20065.0
2017-03-27 12:55:00,86.03,86.03,85.91,85.96,46941.0,77.7145,77.7145,77.6061,77.6512,46941.0
2017-03-27 13:00:00,85.97,86.07,85.97,86.07,6605.0,77.6603,77.7506,77.6603,77.7506,6605.0
2017-03-27 13:05:00,86.07,86.07,85.96,85.96,14325.0,77.7506,77.7506,77.6512,77.6512,14325.0
2017-03-27 13:10:00,85.97,85.97,85.83,85.83,16801.0,77.6603,77.6603,77.5338,77.5338,16801.0
2017-03-27 13:15:00,85.85,85.85,85.78,85.79,8998.0,77.5519,77.5519,77.4886,77.4977,8998.0
2017-03-27 13:20:00,85.79,85.85,85.77,85.79,13405.0,77.4977,77.5519,77.4796,77.4977,13405.0
2017-03-27 13:25:00,85.8,85.86,85.78,85.78,12200.0,77.5067,77.5609,77.4886,77.4886,12200.0
2017-03-27 13:30:00,85.79,85.86,85.79,85.84,8405.0,77.4977,77.5609,77.4977,77.5428,8405.0
2017-03-27 13:35:00,85.82,85.85,85.72,85.72,9181.0,77.5248,77.5519,77.4344,77.4344,9181.0
2017-03-27 13:40:00,85.74,85.81,85.74,85.76,13174.0,77.4525,77.5157,77.4525,77.4706,13174.0
2017-03-27 13:45:00,85.77,85.81,85.74,85.8,11282.0,77.4796,77.5157,77.4525,77.5067,11282.0
2017-03-27 13:50:00,85.8,85.83,85.79,85.83,11631.0,77.5067,77.5338,77.4977,77.5338,11631.0
2017-03-27 13:55:00,85.83,85.86,85.8,85.82,10736.0,77.5338,77.5609,77.5067,77.5248,10736.0
2017-03-27 14:00:00,85.84,85.9,85.82,85.82,9915.0,77.5428,77.597,77.5248,77.5248,9915.0
2017-03-27 14:05:00,85.82,85.84,85.79,85.83,9561.0,77.5248,77.5428,77.4977,77.5338,9561.0
2017-03-27 14:10:00,85.84,85.85,85.73,85.77,10251.0,77.5428,77.5519,77.4435,77.4796,10251.0
2017-03-27 14:15:00,85.76,85.76,85.66,85.72,6766.0,77.4706,77.4706,77.3802,77.4344,6766.0
2017-03-27 14:20:00,85.71,85.72,85.66,85.66,9391.0,77.4254,77.4344,77.3802,77.3802,9391.0
2017-03-27 14:25:00,85.67,85.71,85.64,85.7,13246.0,77.3893,77.4254,77.3622,77.4164,13246.0
2017-03-27 14:30:00,85.71,85.77,85.69,85.75,13791.0,77.4254,77.4796,77.4073,77.4615,13791.0
2017-03-27 14:35:00,85.74,85.75,85.63,85.65,13453.0,77.4525,77.4615,77.3531,77.3712,13453.0
2017-03-27 14:40:00,85.64,85.77,85.64,85.74,18132.0,77.3622,77.4796,77.3622,77.4525,18132.0
2017-03-27 14:45:00,85.75,85.85,85.73,85.79,11916.0,77.4615,77.5519,77.4435,77.4977,11916.0
2017-03-27 14:50:00,85.81,85.86,85.79,85.86,10233.0,77.5157,77.5609,77.4977,77.5609,10233.0
2017-03-27 14:55:00,85.84,85.96,85.84,85.93,15922.0,77.5428,77.6512,77.5428,77.6241,15922.0
2017-03-27 15:00:00,85.92,85.94,85.89,85.92,18712.0,77.6151,77.6332,77.588,77.6151,18712.0
2017-03-27 15:05:00,85.92,85.96,85.89,85.91,28330.0,77.6151,77.6512,77.588,77.6061,28330.0
2017-03-27 15:10:00,85.91,85.95,85.9,85.93,17069.0,77.6061,77.6422,77.597,77.6241,17069.0
2017-03-27 15:15:00,85.93,85.94,85.89,85.9,15216.0,77.6241,77.6332,77.588,77.597,15216.0
2017-03-27 15:20:00,85.91,85.94,85.88,85.89,23170.0,77.6061,77.6332,77.579,77.588,23170.0
2017-03-27 15:25:00,85.89,85.94,85.88,85.88,20213.0,77.588,77.6332,77.579,77.579,20213.0
2017-03-27 15:30:00,85.86,85.93,85.84,85.92,17681.0,77.5609,77.6241,77.5428,77.6151,17681.0
2017-03-27 15:35:00,85.91,85.94,85.86,85.94,28170.0,77.6061,77.6332,77.5609,77.6332,28170.0
2017-03-27 15:40:00,85.94,85.94,85.85,85.86,29485.0,77.6332,77.6332,77.5519,77.5609,29485.0
2017-03-27 15:45:00,85.88,85.9,85.8,85.81,38339.0,77.579,77.597,77.5067,77.5157,38339.0
2017-03-27 15:50:00,85.81,85.83,85.76,85.78,52121.0,77.5157,77.5338,77.4706,77.4886,52121.0
2017-03-27 15:55:00,85.79,85.79,85.74,85.78,111378.0,77.4977,77.4977,77.4525,77.4886,111378.0
2017-03-28 09:30:00,85.53,85.63,85.17,85.17,27342.0,77.2628,77.3531,76.9376,76.9376,27342.0
2017-03-28 09:35:00,85.23,85.42,85.23,85.28,13136.0,76.9918,77.1634,76.9918,77.037,13136.0
2017-03-28 09:40:00,85.27,85.53,85.27,85.5,13452.0,77.0279,77.2628,77.0279,77.2357,13452.0
2017-03-28 09:45:00,85.5,85.52,85.23,85.23,28300.0,77.2357,77.2538,76.9918,76.9918,28300.0
2017-03-28 09:50:00,85.26,85.28,85.07,85.17,29511.0,77.0189,77.037,76.8472,76.9376,29511.0
2017-03-28 09:55:00,85.17,85.22,85.06,85.12,32442.0,76.9376,76.9828,76.8382,76.8924,32442.0
2017-03-28 10:00:00,85.13,85.39,85.13,85.38,32184.0,76.9015,77.1363,76.9015,77.1273,32184.0
2017-03-28 10:05:00,85.38,85.38,85.24,85.24,26557.0,77.1273,77.1273,77.0008,77.0008,26557.0
2017-03-28 10:10:00,85.24,85.27,85.16,85.18,33716.0,77.0008,77.0279,76.9286,76.9466,33716.0
2017-03-28 10:15:00,85.21,85.23,85.05,85.05,25070.0,76.9737,76.9918,76.8292,76.8292,25070.0
2017-03-28 10:20:00,85.05,85.1,84.99,85.02,38613.0,76.8292,76.8743,76.775,76.8021,38613.0
2017-03-28 10:25:00,85.03,85.11,84.97,84.99,29556.0,76.8111,76.8834,76.7569,76.775,29556.0
2017-03-28 10:30:00,85.01,85.09,84.96,84.96,27741.0,76.793,76.8653,76.7479,76.7479,27741.0
2017-03-28 10:35:00,84.98,85.01,84.9,84.95,23888.0,76.7659,76.793,76.6937,76.7388,23888.0
2017-03-28 10:40:00,84.92,85.0,84.91,85.0,22059.0,76.7117,76.784,76.7027,76.784,22059.0
2017-03-28 10:45:00,84.98,85.05,84.89,84.95,25457.0,76.7659,76.8292,76.6846,76.7388,25457.0
2017-03-28 10:50:00,84.94,85.05,84.9,85.02,23892.0,76.7298,76.8292,76.6937,76.8021,23892.0
2017-03-28 10:55:00,85.01,85.03,84.93,85.0,23407.0,76.793,76.8111,76.7208,76.784,23407.0
2017-03-28 11:00:00,85.01,85.18,84.99,85.11,22463.0,76.793,76.9466,76.775,76.8834,22463.0
2017-03-28 11:05:00,85.1,85.21,85.08,85.2,24436.0,76.8743,76.9737,76.8563,76.9647,24436.0
2017-03-28 11:10:00,85.2,85.25,85.15,85.19,36289.0,76.9647,77.0099,76.9195,76.9557,36289.0
2017-03-28 11:15:00,85.19,85.28,85.18,85.22,21206.0,76.9557,77.037,76.9466,76.9828,21206.0
2017-03-28 11:20:00,85.17,85.31,85.17,85.29,21937.0,76.9376,77.0641,76.9376,77.046,21937.0
2017-03-28 11:25:00,85.31,85.38,85.26,85.36,19062.0,77.0641,77.1273,77.0189,77.1092,19062.0
2017-03-28 11:30:00,85.34,85.46,85.32,85.45,18119.0,77.0912,77.1996,77.0731,77.1905,18119.0
2017-03-28 11:35:00,85.47,85.47,85.35,85.41,18429.0,77.2086,77.2086,77.1002,77.1544,18429.0
2017-03-28 11:40:00,85.41,85.42,85.33,85.37,20426.0,77.1544,77.1634,77.0821,77.1183,20426.0
2017-03-28 11:45:00,85.36,85.62,85.33,85.61,20808.0,77.1092,77.3441,77.0821,77.3351,20808.0
2017-03-28 11:50:00,85.61,85.62,85.53,85.61,19192.0,77.3351,77.3441,77.2628,77.3351,19192.0
2017-03-28 11:55:00,85.6,85.67,85.56,85.61,19443.0,77.326,77.3893,77.2899,77.3351,19443.0
2017-03-28 12:00:00,85.57,85.71,85.57,85.69,3894.0,77.2989,77.4254,77.2989,77.4073,3894.0
2017-03-28 12:05:00,85.71,85.72,85.63,85.65,2520.0,77.4254,77.4344,77.3531,77.3712,2520.0
2017-03-28 12:10:00,85.64,85.71,85.63,85.71,4502.0,77.3622,77.4254,77.3531,77.4254,4502.0
2017-03-28 12:15:00,85.73,85.75,85.7,85.73,3304.0,77.4435,77.4615,77.4164,77.4435,3304.0
2017-03-28 12:20:00,85.68,85.69,85.65,85.67,2071.0,77.3983,77.4073,77.3712,77.3893,2071.0
2017-03-28 12:25:00,85.65,85.66,85.64,85.65,4534.0,77.3712,77.3802,77.3622,77.3712,4534.0
2017-03-28 12:30:00,85.66,85.71,85.66,85.66,7230.0,77.3802,77.4254,77.3802,77.3802,7230.0
2017-03-28 12:35:00,85.7,85.71,85.66,85.7,14531.0,77.4164,77.4254,77.3802,77.4164,14531.0
2017-03-28 12:40:00,85.69,85.7,85.66,85.7,5128.0,77.4073,77.4164,77.3802,77.4164,5128.0
2017-03-28 12:45:00,85.7,85.71,85.68,85.69,3002.0,77.4164,77.4254,77.3983,77.4073,3002.0
2017-03-28 12:50:00,85.7,85.71,85.69,85.7,2700.0,77.4164,77.4254,77.4073,77.4164,2700.0
2017-03-28 12:55:00,85.7,85.76,85.69,85.74,8654.0,77.4164,77.4706,77.4073,77.4525,8654.0
2017-03-28 13:00:00,85.76,85.81,85.76,85.8,2735.0,77.4706,77.5157,77.4706,77.5067,2735.0
2017-03-28 13:05:00,85.8,85.83,85.8,85.81,2817.0,77.5067,77.5338,77.5067,77.5157,2817.0
2017-03-28 13:10:00,85.79,85.89,85.79,85.88,3089.0,77.4977,77.588,77.4977,77.579,3089.0
2017-03-28 13:15:00,85.88,85.92,85.88,85.92,2124.0,77.579,77.6151,77.579,77.6151,2124.0
2017-03-28 13:20:00,85.9,85.91,85.84,85.89,12121.0,77.597,77.6061,77.5428,77.588,12121.0
2017-03-28 13:25:00,85.91,85.95,85.9,85.94,6524.0,77.6061,77.6422,77.597,77.6332,6524.0
2017-03-28 13:30:00,85.93,85.95,85.9,85.91,2584.0,77.6241,77.6422,77.597,77.6061,2584.0
2017-03-28 13:35:00,85.9,85.92,85.89,85.92,7022.0,77.597,77.6151,77.588,77.6151,7022.0
2017-03-28 13:40:00,85.91,85.98,85.9,85.97,4561.0,77.6061,77.6693,77.597,77.6603,4561.0
2017-03-28 13:45:00,85.98,85.99,85.93,85.93,2714.0,77.6693,77.6783,77.6241,77.6241,2714.0
2017-03-28 13:50:00,85.95,85.95,85.93,85.95,3250.0,77.6422,77.6422,77.6241,77.6422,3250.0
2017-03-28 13:55:00,85.94,86.07,85.94,86.05,7039.0,77.6332,77.7506,77.6332,77.7325,7039.0
2017-03-28 14:00:00,86.06,86.06,85.99,85.99,3947.0,77.7416,77.7416,77.6783,77.6783,3947.0
2017-03-28 14:05:00,85.98,86.0,85.95,85.96,7871.0,77.6693,77.6874,77.6422,77.6512,7871.0
2017-03-28 14:10:00,85.98,86.09,85.98,86.06,7163.0,77.6693,77.7687,77.6693,77.7416,7163.0
2017-03-28 14:15:00,86.08,86.09,86.03,86.05,4148.0,77.7596,77.7687,77.7145,77.7325,4148.0
2017-03-28 14:20:00,86.07,86.08,86.04,86.06,4529.0,77.7506,77.7596,77.7235,77.7416,4529.0
2017-03-28 14:25:00,86.08,86.13,86.06,86.09,9752.0,77.7596,77.8048,77.7416,77.7687,9752.0
2017-03-28 14:30:00,86.06,86.08,85.98,85.99,19991.0,77.7416,77.7596,77.6693,77.6783,19991.0
2017-03-28 14:35:00,85.99,86.08,85.97,86.07,10706.0,77.6783,77.7596,77.6603,77.7506,10706.0
2017-03-28 14:40:00,86.08,86.11,86.02,86.09,5903.0,77.7596,77.7867,77.7054,77.7687,5903.0
2017-03-28 14:45:00,86.09,86.1,85.98,85.98,14507.0,77.7687,77.7777,77.6693,77.6693,14507.0
2017-03-28 14:50:00,85.98,86.01,85.94,85.95,8946.0,77.6693,77.6964,77.6332,77.6422,8946.0
2017-03-28 14:55:00,85.95,85.95,85.9,85.9,7176.0,77.6422,77.6422,77.597,77.597,7176.0
2017-03-28 15:00:00,85.92,85.93,85.83,85.91,22161.0,77.6151,77.6241,77.5338,77.6061,22161.0
2017-03-28 15:05:00,85.92,85.95,85.82,85.82,12050.0,77.6151,77.6422,77.5248,77.5248,12050.0
2017-03-28 15:10:00,85.84,85.87,85.83,85.83,26662.0,77.5428,77.5699,77.5338,77.5338,26662.0
2017-03-28 15:15:00,85.83,85.86,85.8,85.81,12958.0,77.5338,77.5609,77.5067,77.5157,12958.0
2017-03-28 15:20:00,85.81,85.82,85.77,85.78,11327.0,77.5157,77.5248,77.4796,77.4886,11327.0
2017-03-28 15:25:00,85.79,85.84,85.79,85.83,10840.0,77.4977,77.5428,77.4977,77.5338,10840.0
2017-03-28 15:30:00,85.83,85.83,85.78,85.79,16201.0,77.5338,77.5338,77.4886,77.4977,16201.0
2017-03-28 15:35:00,85.81,85.82,85.74,85.81,21220.0,77.5157,77.5248,77.4525,77.5157,21220.0
2017-03-28 15:40:00,85.8,85.84,85.77,85.77,22495.0,77.5067,77.5428,77.4796,77.4796,22495.0
2017-03-28 15:45:00,85.77,85.77,85.6,85.62,42786.0,77.4796,77.4796,77.326,77.3441,42786.0
2017-03-28 15:50:00,85.62,85.65,85.58,85.63,74694.0,77.3441,77.3712,77.308,77.3531,74694.0
2017-03-28 15:55:00,85.62,85.7,85.59,85.63,81196.0,77.3441,77.4164,77.317,77.3531,81196.0
2017-03-29 09:30:00,85.66,85.9,85.62,85.65,83940.0,77.3802,77.597,77.3441,77.3712,83940.0
2017-03-29 09:35:00,85.61,85.69,85.45,85.67,10167.0,77.3351,77.4073,77.1905,77.3893,10167.0
2017-03-29 09:40:00,85.68,85.93,85.57,85.93,92314.0,77.3983,77.6241,77.2989,77.6241,92314.0
2017-03-29 09:45:00,85.95,86.1,85.8,85.91,28423.0,77.6422,77.7777,77.5067,77.6061,28423.0
2017-03-29 09:50:00,85.89,86.04,85.88,85.96,6929.0,77.588,77.7235,77.579,77.6512,6929.0
2017-03-29 09:55:00,86.03,86.15,85.93,86.15,16494.0,77.7145,77.8229,77.6241,77.8229,16494.0
2017-03-29 10:00:00,86.17,86.17,85.84,85.86,11874.0,77.8409,77.8409,77.5428,77.5609,11874.0
2017-03-29 10:05:00,85.9,85.95,85.87,85.87,7736.0,77.597,77.6422,77.5699,77.5699,7736.0
2017-03-29 10:10:00,85.87,85.93,85.8,85.87,60000.0,77.5699,77.6241,77.5067,77.5699,60000.0
2017-03-29 10:15:00,85.9,85.93,85.79,85.93,6600.0,77.597,77.6241,77.4977,77.6241,6600.0
2017-03-29 10:20:00,85.9,85.93,85.82,85.88,7690.0,77.597,77.6241,77.5248,77.579,7690.0
2017-03-29 10:25:00,85.89,85.93,85.87,85.9,9069.0,77.588,77.6241,77.5699,77.597,9069.0
2017-03-29 10:30:00,85.9,86.01,85.87,86.01,9282.0,77.597,77.6964,77.5699,77.6964,9282.0
2017-03-29 10:35:00,85.98,86.15,85.98,86.05,10315.0,77.6693,77.8229,77.6693,77.7325,10315.0
2017-03-29 10:40:00,86.09,86.09,85.93,85.93,5701.0,77.7687,77.7687,77.6241,77.6241,5701.0
2017-03-29 10:45:00,85.94,85.96,85.89,85.91,9258.0,77.6332,77.6512,77.588,77.6061,9258.0
2017-03-29 10:50:00,85.92,85.95,85.89,85.92,8454.0,77.6151,77.6422,77.588,77.6151,8454.0
2017-03-29 10:55:00,85.91,85.94,85.89,85.89,9649.0,77.6061,77.6332,77.588,77.588,9649.0
2017-03-29 11:00:00,85.88,85.9,85.71,85.75,49603.0,77.579,77.597,77.4254,77.4615,49603.0
2017-03-29 11:05:00,85.75,85.76,85.68,85.75,6043.0,77.4615,77.4706,77.3983,77.4615,6043.0
2017-03-29 11:10:00,85.75,85.81,85.73,85.78,9769.0,77.4615,77.5157,77.4435,77.4886,9769.0
2017-03-29 11:15:00,85.79,85.8,85.72,85.75,9948.0,77.4977,77.5067,77.4344,77.4615,9948.0
2017-03-29 11:20:00,85.75,85.76,85.66,85.67,23485.0,77.4615,77.4706,77.3802,77.3893,23485.0
2017-03-29 11:25:00,85.66,85.74,85.66,85.72,5219.0,77.3802,77.4525,77.3802,77.4344,5219.0
2017-03-29 11:30:00,85.72,85.73,85.54,85.6,49985.0,77.4344,77.4435,77.2718,77.326,49985.0
2017-03-29 11:35:00,85.57,85.57,85.4,85.42,6361.0,77.2989,77.2989,77.1454,77.1634,6361.0
2017-03-29 11:40:00,85.39,85.47,85.33,85.45,9341.0,77.1363,77.2086,77.0821,77.1905,9341.0
2017-03-29 11:45:00,85.47,85.62,85.47,85.62,6159.0,77.2086,77.3441,77.2086,77.3441,6159.0
2017-03-29 11:50:00,85.61,85.62,85.5,85.62,5736.0,77.3351,77.3441,77.2357,77.3441,5736.0
2017-03-29 11:55:00,85.63,85.68,85.58,85.65,6499.0,77.3531,77.3983,77.308,77.3712,6499.0
2017-03-29 12:00:00,85.65,85.69,85.61,85.61,6434.0,77.3712,77.4073,77.3351,77.3351,6434.0
2017-03-29 12:05:00,85.6,85.65,85.57,85.62,5490.0,77.326,77.3712,77.2989,77.3441,5490.0
2017-03-29 12:10:00,85.64,85.69,85.62,85.69,3657.0,77.3622,77.4073,77.3441,77.4073,3657.0
2017-03-29 12:15:00,85.68,85.77,85.68,85.77,4358.0,77.3983,77.4796,77.3983,77.4796,4358.0
2017-03-29 12:20:00,85.76,85.76,85.68,85.7,5965.0,77.4706,77.4706,77.3983,77.4164,5965.0
2017-03-29 12:25:00,85.67,85.7,85.62,85.64,2815.0,77.3893,77.4164,77.3441,77.3622,2815.0
2017-03-29 12:30:00,85.65,85.65,85.62,85.63,6600.0,77.3712,77.3712,77.3441,77.3531,6600.0
2017-03-29 12:35:00,85.63,85.64,85.57,85.58,7000.0,77.3531,77.3622,77.2989,77.308,7000.0
2017-03-29 12:40:00,85.57,85.64,85.56,85.64,6776.0,77.2989,77.3622,77.2899,77.3622,6776.0
2017-03-29 12:45:00,85.63,85.63,85.57,85.6,4465.0,77.3531,77.3531,77.2989,77.326,4465.0
2017-03-29 12:50:00,85.59,85.7,85.59,85.69,19077.0,77.317,77.4164,77.317,77.4073,19077.0
2017-03-29 12:55:00,85.69,85.69,85.63,85.69,7257.0,77.4073,77.4073,77.3531,77.4073,7257.0
2017-03-29 13:00:00,85.7,85.76,85.7,85.74,5577.0,77.4164,77.4706,77.4164,77.4525,5577.0
2017-03-29 13:05:00,85.73,85.75,85.7,85.7,3246.0,77.4435,77.4615,77.4164,77.4164,3246.0
2017-03-29 13:10:00,85.69,85.77,85.69,85.75,4577.0,77.4073,77.4796,77.4073,77.4615,4577.0
2017-03-29 13:15:00,85.73,85.74,85.7,85.72,5424.0,77.4435,77.4525,77.4164,77.4344,5424.0
2017-03-29 13:20:00,85.74,85.75,85.71,85.71,3200.0,77.4525,77.4615,77.4254,77.4254,3200.0
2017-03-29 13:25:00,85.73,85.73,85.69,85.69,4354.0,77.4435,77.4435,77.4073,77.4073,4354.0
2017-03-29 13:30:00,85.71,85.75,85.69,85.7,4364.0,77.4254,77.4615,77.4073,77.4164,4364.0
2017-03-29 13:35:00,85.69,85.69,85.65,85.67,9611.0,77.4073,77.4073,77.3712,77.3893,9611.0
2017-03-29 13:40:00,85.67,85.7,85.64,85.7,3212.0,77.3893,77.4164,77.3622,77.4164,3212.0
2017-03-29 13:45:00,85.69,85.7,85.66,85.66,2707.0,77.4073,77.4164,77.3802,77.3802,2707.0
2017-03-29 13:50:00,85.66,85.67,85.61,85.61,6826.0,77.3802,77.3893,77.3351,77.3351,6826.0
2017-03-29 13:55:00,85.6,85.61,85.58,85.59,4180.0,77.326,77.3351,77.308,77.317,4180.0
2017-03-29 14:00:00,85.58,85.64,85.55,85.64,6845.0,77.308,77.3622,77.2809,77.3622,6845.0
2017-03-29 14:05:00,85.65,85.66,85.55,85.55,9606.0,77.3712,77.3802,77.2809,77.2809,9606.0
2017-03-29 14:10:00,85.57,85.6,85.49,85.54,14390.0,77.2989,77.326,77.2267,77.2718,14390.0
2017-03-29 14:15:00,85.54,85.61,85.54,85.57,5410.0,77.2718,77.3351,77.2718,77.2989,5410.0
2017-03-29 14:20:00,85.58,85.63,85.54,85.59,3346.0,77.308,77.3531,77.2718,77.317,3346.0
2017-03-29 14:25:00,85.61,85.61,85.59,85.59,3898.0,77.3351,77.3351,77.317,77.317,3898.0
2017-03-29 14:30:00,85.59,85.61,85.54,85.54,3483.0,77.317,77.3351,77.2718,77.2718,3483.0
2017-03-29 14:35:00,85.54,85.57,85.52,85.57,3700.0,77.2718,77.2989,77.2538,77.2989,3700.0
2017-03-29 14:40:00,85.57,85.58,85.51,85.54,4912.0,77.2989,77.308,77.2447,77.2718,4912.0
2017-03-29 14:45:00,85.52,85.55,85.49,85.49,7882.0,77.2538,77.2809,77.2267,77.2267,7882.0
2017-03-29 14:50:00,85.52,85.54,85.49,85.52,20954.0,77.2538,77.2718,77.2267,77.2538,20954.0
2017-03-29 14:55:00,85.53,85.62,85.53,85.6,11248.0,77.2628,77.3441,77.2628,77.326,11248.0
2017-03-29 15:00:00,85.6,85.65,85.59,85.65,6745.0,77.326,77.3712,77.317,77.3712,6745.0
2017-03-29 15:05:00,85.63,85.76,85.62,85.76,40609.0,77.3531,77.4706,77.3441,77.4706,40609.0
2017-03-29 15:10:00,85.76,85.77,85.56,85.63,8812.0,77.4706,77.4796,77.2899,77.3531,8812.0
2017-03-29 15:15:00,85.63,85.65,85.6,85.65,11320.0,77.3531,77.3712,77.326,77.3712,11320.0
2017-03-29 15:20:00,85.65,85.71,85.65,85.69,8198.0,77.3712,77.4254,77.3712,77.4073,8198.0
2017-03-29 15:25:00,85.69,85.69,85.62,85.65,15850.0,77.4073,77.4073,77.3441,77.3712,15850.0
2017-03-29 15:30:00,85.64,85.68,85.61,85.65,19553.0,77.3622,77.3983,77.3351,77.3712,19553.0
2017-03-29 15:35:00,85.65,85.66,85.61,85.62,21746.0,77.3712,77.3802,77.3351,77.3441,21746.0
2017-03-29 15:40:00,85.62,85.63,85.51,85.51,27800.0,77.3441,77.3531,77.2447,77.2447,27800.0
2017-03-29 15:45:00,85.53,85.54,85.52,85.54,27399.0,77.2628,77.2718,77.2538,77.2718,27399.0
2017-03-29 15:50:00,85.53,85.55,85.48,85.49,45561.0,77.2628,77.2809,77.2176,77.2267,45561.0
2017-03-29 15:55:00,85.5,85.53,85.45,85.52,56250.0,77.2357,77.2628,77.1905,77.2538,56250.0
2017-03-30 09:30:00,85.43,85.61,85.36,85.56,25130.0,77.1725,77.3351,77.1092,77.2899,25130.0
2017-03-30 09:35:00,85.57,85.64,85.45,85.5,21882.0,77.2989,77.3622,77.1905,77.2357,21882.0
2017-03-30 09:40:00,85.48,85.55,85.4,85.43,9978.0,77.2176,77.2809,77.1454,77.1725,9978.0
2017-03-30 09:45:00,85.42,85.46,85.28,85.4,21094.0,77.1634,77.1996,77.037,77.1454,21094.0
2017-03-30 09:50:00,85.4,85.59,85.4,85.56,10640.0,77.1454,77.317,77.1454,77.2899,10640.0
2017-03-30 09:55:00,85.56,85.6,85.43,85.43,15480.0,77.2899,77.326,77.1725,77.1725,15480.0
2017-03-30 10:00:00,85.47,85.54,85.42,85.54,9587.0,77.2086,77.2718,77.1634,77.2718,9587.0
2017-03-30 10:05:00,85.54,85.55,85.49,85.53,17001.0,77.2718,77.2809,77.2267,77.2628,17001.0
2017-03-30 10:10:00,85.53,85.53,85.48,85.48,16961.0,77.2628,77.2628,77.2176,77.2176,16961.0
2017-03-30 10:15:00,85.48,85.53,85.48,85.53,2582.0,77.2176,77.2628,77.2176,77.2628,2582.0
2017-03-30 10:20:00,85.52,85.52,85.46,85.47,10458.0,77.2538,77.2538,77.1996,77.2086,10458.0
2017-03-30 10:25:00,85.47,85.49,85.45,85.47,5578.0,77.2086,77.2267,77.1905,77.2086,5578.0
2017-03-30 10:30:00,85.48,85.56,85.48,85.53,20002.0,77.2176,77.2899,77.2176,77.2628,20002.0
2017-03-30 10:35:00,85.52,85.55,85.48,85.52,20614.0,77.2538,77.2809,77.2176,77.2538,20614.0
2017-03-30 10:40:00,85.5,85.53,85.49,85.51,5949.0,77.2357,77.2628,77.2267,77.2447,5949.0
2017-03-30 10:45:00,85.51,85.52,85.49,85.52,5642.0,77.2447,77.2538,77.2267,77.2538,5642.0
2017-03-30 10:50:00,85.52,85.53,85.5,85.53,13072.0,77.2538,77.2628,77.2357,77.2628,13072.0
2017-03-30 10:55:00,85.53,85.57,85.52,85.56,18167.0,77.2628,77.2989,77.2538,77.2899,18167.0
2017-03-30 11:00:00,85.57,85.61,85.54,85.56,14718.0,77.2989,77.3351,77.2718,77.2899,14718.0
2017-03-30 11:05:00,85.55,85.56,85.49,85.5,11801.0,77.2809,77.2899,77.2267,77.2357,11801.0
2017-03-30 11:10:00,85.49,85.53,85.46,85.51,4100.0,77.2267,77.2628,77.1996,77.2447,4100.0
2017-03-30 11:15:00,85.52,85.53,85.51,85.53,7075.0,77.2538,77.2628,77.2447,77.2628,7075.0
2017-03-30 11:20:00,85.51,85.54,85.51,85.54,3250.0,77.2447,77.2718,77.2447,77.2718,3250.0
2017-03-30 11:25:00,85.54,85.64,85.54,85.62,9845.0,77.2718,77.3622,77.2718,77.3441,9845.0
2017-03-30 11:30:00,85.63,85.66,85.63,85.65,7036.0,77.3531,77.3802,77.3531,77.3712,7036.0
2017-03-30 11:35:00,85.64,85.66,85.63,85.63,8594.0,77.3622,77.3802,77.3531,77.3531,8594.0
2017-03-30 11:40:00,85.65,85.65,85.56,85.56,20671.0,77.3712,77.3712,77.2899,77.2899,20671.0
2017-03-30 11:45:00,85.56,85.64,85.56,85.59,9158.0,77.2899,77.3622,77.2899,77.317,9158.0
2017-03-30 11:50:00,85.58,85.6,85.54,85.55,6736.0,77.308,77.326,77.2718,77.2809,6736.0
2017-03-30 11:55:00,85.57,85.57,85.53,85.55,11476.0,77.2989,77.2989,77.2628,77.2809,11476.0
2017-03-30 12:00:00,85.52,85.53,85.5,85.52,7901.0,77.2538,77.2628,77.2357,77.2538,7901.0
2017-03-30 12:05:00,85.51,85.52,85.5,85.51,4200.0,77.2447,77.2538,77.2357,77.2447,4200.0
2017-03-30 12:10:00,85.5,85.5,85.44,85.45,5507.0,77.2357,77.2357,77.1815,77.1905,5507.0
2017-03-30 12:15:00,85.44,85.51,85.44,85.49,17932.0,77.1815,77.2447,77.1815,77.2267,17932.0
2017-03-30 12:20:00,85.5,85.51,85.44,85.49,6129.0,77.2357,77.2447,77.1815,77.2267,6129.0
2017-03-30 12:25:00,85.49,85.49,85.46,85.47,3800.0,77.2267,77.2267,77.1996,77.2086,3800.0
2017-03-30 12:30:00,85.47,85.49,85.46,85.48,2807.0,77.2086,77.2267,77.1996,77.2176,2807.0
2017-03-30 12:35:00,85.47,85.47,85.39,85.39,5562.0,77.2086,77.2086,77.1363,77.1363,5562.0
2017-03-30 12:40:00,85.38,85.38,85.29,85.31,8794.0,77.1273,77.1273,77.046,77.0641,8794.0
2017-03-30 12:45:00,85.29,85.3,85.25,85.25,9831.0,77.046,77.055,77.0099,77.0099,9831.0
2017-03-30 12:50:00,85.25,85.31,85.22,85.31,4840.0,77.0099,77.0641,76.9828,77.0641,4840.0
2017-03-30 12:55:00,85.31,85.37,85.29,85.34,1881.0,77.0641,77.1183,77.046,77.0912,1881.0
2017-03-30 13:00:00,85.34,85.36,85.31,85.34,5272.0,77.0912,77.1092,77.0641,77.0912,5272.0
2017-03-30 13:05:00,85.35,85.36,85.32,85.32,3658.0,77.1002,77.1092,77.0731,77.0731,3658.0
2017-03-30 13:10:00,85.32,85.43,85.3,85.43,7860.0,77.0731,77.1725,77.055,77.1725,7860.0
2017-03-30 13:15:00,85.43,85.48,85.42,85.48,5100.0,77.1725,77.2176,77.1634,77.2176,5100.0
2017-03-30 13:20:00,85.47,85.5,85.44,85.5,27228.0,77.2086,77.2357,77.1815,77.2357,27228.0
2017-03-30 13:25:00,85.5,85.5,85.46,85.46,9122.0,77.2357,77.2357,77.1996,77.1996,9122.0
2017-03-30 13:30:00,85.47,85.48,85.4,85.47,7856.0,77.2086,77.2176,77.1454,77.2086,7856.0
2017-03-30 13:35:00,85.45,85.47,85.42,85.46,8331.0,77.1905,77.2086,77.1634,77.1996,8331.0
2017-03-30 13:40:00,85.47,85.5,85.45,85.49,6302.0,77.2086,77.2357,77.1905,77.2267,6302.0
2017-03-30 13:45:00,85.5,85.51,85.47,85.5,13336.0,77.2357,77.2447,77.2086,77.2357,13336.0
2017-03-30 13:50:00,85.49,85.49,85.41,85.43,9276.0,77.2267,77.2267,77.1544,77.1725,9276.0
2017-03-30 13:55:00,85.43,85.47,85.43,85.45,5745.0,77.1725,77.2086,77.1725,77.1905,5745.0
2017-03-30 14:00:00,85.47,85.49,85.45,85.46,5932.0,77.2086,77.2267,77.1905,77.1996,5932.0
2017-03-30 14:05:00,85.48,85.52,85.46,85.51,10975.0,77.2176,77.2538,77.1996,77.2447,10975.0
2017-03-30 14:10:00,85.51,85.54,85.5,85.51,13297.0,77.2447,77.2718,77.2357,77.2447,13297.0
2017-03-30 14:15:00,85.52,85.52,85.47,85.47,13770.0,77.2538,77.2538,77.2086,77.2086,13770.0
2017-03-30 14:20:00,85.46,85.48,85.45,85.46,3817.0,77.1996,77.2176,77.1905,77.1996,3817.0
2017-03-30 14:25:00,85.48,85.52,85.47,85.5,15547.0,77.2176,77.2538,77.2086,77.2357,15547.0
2017-03-30 14:30:00,85.5,85.52,85.5,85.51,4234.0,77.2357,77.2538,77.2357,77.2447,4234.0
2017-03-30 14:35:00,85.52,85.52,85.49,85.5,3600.0,77.2538,77.2538,77.2267,77.2357,3600.0
2017-03-30 14:40:00,85.51,85.51,85.46,85.46,4935.0,77.2447,77.2447,77.1996,77.1996,4935.0
2017-03-30 14:45:00,85.46,85.46,85.43,85.44,5296.0,77.1996,77.1996,77.1725,77.1815,5296.0
2017-03-30 14:50:00,85.43,85.46,85.42,85.42,7547.0,77.1725,77.1996,77.1634,77.1634,7547.0
2017-03-30 14:55:00,85.41,85.43,85.4,85.41,7353.0,77.1544,77.1725,77.1454,77.1544,7353.0
2017-03-30 15:00:00,85.43,85.47,85.42,85.46,5613.0,77.1725,77.2086,77.1634,77.1996,5613.0
2017-03-30 15:05:00,85.45,85.47,85.42,85.43,8603.0,77.1905,77.2086,77.1634,77.1725,8603.0
2017-03-30 15:10:00,85.43,85.43,85.38,85.39,12954.0,77.1725,77.1725,77.1273,77.1363,12954.0
2017-03-30 15:15:00,85.39,85.39,85.32,85.32,16549.0,77.1363,77.1363,77.0731,77.0731,16549.0
2017-03-30 15:20:00,85.33,85.38,85.32,85.35,10200.0,77.0821,77.1273,77.0731,77.1002,10200.0
2017-03-30 15:25:00,85.36,85.42,85.35,85.39,9800.0,77.1092,77.1634,77.1002,77.1363,9800.0
2017-03-30 15:30:00,85.39,85.4,85.37,85.39,12093.0,77.1363,77.1454,77.1183,77.1363,12093.0
2017-03-30 15:35:00,85.38,85.4,85.34,85.39,21287.0,77.1273,77.1454,77.0912,77.1363,21287.0
2017-03-30 15:40:00,85.39,85.39,85.36,85.38,11907.0,77.1363,77.1363,77.1092,77.1273,11907.0
2017-03-30 15:45:00,85.38,85.43,85.37,85.42,22959.0,77.1273,77.1725,77.1183,77.1634,22959.0
2017-03-30 15:50:00,85.4,85.41,85.35,85.38,29898.0,77.1454,77.1544,77.1002,77.1273,29898.0
2017-03-30 15:55:00,85.38,85.38,85.28,85.34,67238.0,77.1273,77.1273,77.037,77.0912,67238.0
2017-03-31 09:30:00,85.26,85.81,85.21,85.26,54159.0,77.0189,77.5157,76.9737,77.0189,54159.0
2017-03-31 09:35:00,85.21,85.29,85.08,85.22,9320.0,76.9737,77.046,76.8563,76.9828,9320.0
2017-03-31 09:40:00,85.25,85.27,85.21,85.25,12102.0,77.0099,77.0279,76.9737,77.0099,12102.0
2017-03-31 09:45:00,85.25,85.32,85.2,85.21,28900.0,77.0099,77.0731,76.9647,76.9737,28900.0
2017-03-31 09:50:00,85.22,85.3,85.2,85.3,12458.0,76.9828,77.055,76.9647,77.055,12458.0
2017-03-31 09:55:00,85.29,85.35,85.21,85.22,173684.0,77.046,77.1002,76.9737,76.9828,173684.0
2017-03-31 10:00:00,85.22,85.28,85.1,85.21,67682.0,76.9828,77.037,76.8743,76.9737,67682.0
2017-03-31 10:05:00,85.2,85.32,85.2,85.26,22480.0,76.9647,77.0731,76.9647,77.0189,22480.0
2017-03-31 10:10:00,85.25,85.28,85.15,85.16,17981.0,77.0099,77.037,76.9195,76.9286,17981.0
2017-03-31 10:15:00,85.16,85.21,85.12,85.19,6724.0,76.9286,76.9737,76.8924,76.9557,6724.0
2017-03-31 10:20:00,85.19,85.21,85.11,85.16,7298.0,76.9557,76.9737,76.8834,76.9286,7298.0
2017-03-31 10:25:00,85.17,85.18,85.07,85.08,8795.0,76.9376,76.9466,76.8472,76.8563,8795.0
2017-03-31 10:30:00,85.09,85.1,84.99,84.99,15685.0,76.8653,76.8743,76.775,76.775,15685.0
2017-03-31 10:35:00,84.99,85.03,84.95,85.02,12514.0,76.775,76.8111,76.7388,76.8021,12514.0
2017-03-31 10:40:00,85.02,85.02,84.96,84.96,9500.0,76.8021,76.8021,76.7479,76.7479,9500.0
2017-03-31 10:45:00,84.98,85.02,84.95,84.98,10687.0,76.7659,76.8021,76.7388,76.7659,10687.0
2017-03-31 10:50:00,85.01,85.06,85.01,85.04,5957.0,76.793,76.8382,76.793,76.8201,5957.0
2017-03-31 10:55:00,85.04,85.13,85.03,85.07,12926.0,76.8201,76.9015,76.8111,76.8472,12926.0
2017-03-31 11:00:00,85.08,85.08,85.03,85.03,5807.0,76.8563,76.8563,76.8111,76.8111,5807.0
2017-03-31 11:05:00,85.04,85.04,84.95,85.0,8660.0,76.8201,76.8201,76.7388,76.784,8660.0
2017-03-31 11:10:00,85.0,85.06,84.98,85.05,5070.0,76.784,76.8382,76.7659,76.8292,5070.0
2017-03-31 11:15:00,85.04,85.04,84.97,84.98,4535.0,76.8201,76.8201,76.7569,76.7659,4535.0
2017-03-31 11:20:00,85.01,85.02,84.97,84.98,24934.0,76.793,76.8021,76.7569,76.7659,24934.0
2017-03-31 11:25:00,84.98,85.01,84.91,84.91,16713.0,76.7659,76.793,76.7027,76.7027,16713.0
2017-03-31 11:30:00,84.91,84.92,84.82,84.83,15479.0,76.7027,76.7117,76.6214,76.6304,15479.0
2017-03-31 11:35:00,84.85,84.86,84.78,84.79,9743.0,76.6485,76.6575,76.5853,76.5943,9743.0
2017-03-31 11:40:00,84.8,84.82,84.77,84.78,8953.0,76.6033,76.6214,76.5762,76.5853,8953.0
2017-03-31 11:45:00,84.78,84.79,84.73,84.73,23593.0,76.5853,76.5943,76.5401,76.5401,23593.0
2017-03-31 11:50:00,84.74,84.76,84.71,84.76,13205.0,76.5491,76.5672,76.522,76.5672,13205.0
2017-03-31 11:55:00,84.75,84.87,84.75,84.87,6881.0,76.5582,76.6666,76.5582,76.6666,6881.0
2017-03-31 12:00:00,84.87,84.96,84.87,84.96,9038.0,76.6666,76.7479,76.6666,76.7479,9038.0
2017-03-31 12:05:00,84.96,85.0,84.96,84.97,9574.0,76.7479,76.784,76.7479,76.7569,9574.0
2017-03-31 12:10:00,84.97,85.06,84.92,84.92,12951.0,76.7569,76.8382,76.7117,76.7117,12951.0
2017-03-31 12:15:00,84.94,84.96,84.92,84.95,7594.0,76.7298,76.7479,76.7117,76.7388,7594.0
2017-03-31 12:20:00,84.96,85.02,84.92,84.97,8441.0,76.7479,76.8021,76.7117,76.7569,8441.0
2017-03-31 12:25:00,84.94,85.1,84.94,85.08,53500.0,76.7298,76.8743,76.7298,76.8563,53500.0
2017-03-31 12:30:00,85.1,85.17,85.09,85.17,54111.0,76.8743,76.9376,76.8653,76.9376,54111.0
2017-03-31 12:35:00,85.17,85.22,85.17,85.21,5286.0,76.9376,76.9828,76.9376,76.9737,5286.0
2017-03-31 12:40:00,85.22,85.23,85.17,85.18,5853.0,76.9828,76.9918,76.9376,76.9466,5853.0
2017-03-31 12:45:00,85.17,85.17,85.12,85.12,4060.0,76.9376,76.9376,76.8924,76.8924,4060.0
2017-03-31 12:50:00,85.12,85.14,85.1,85.1,3800.0,76.8924,76.9105,76.8743,76.8743,3800.0
2017-03-31 12:55:00,85.1,85.13,85.09,85.13,3492.0,76.8743,76.9015,76.8653,76.9015,3492.0
2017-03-31 13:00:00,85.14,85.17,85.1,85.14,3224.0,76.9105,76.9376,76.8743,76.9105,3224.0
2017-03-31 13:05:00,85.12,85.13,85.11,85.12,3925.0,76.8924,76.9015,76.8834,76.8924,3925.0
2017-03-31 13:10:00,85.1,85.1,85.04,85.05,14809.0,76.8743,76.8743,76.8201,76.8292,14809.0
2017-03-31 13:15:00,85.05,85.08,85.04,85.04,3804.0,76.8292,76.8563,76.8201,76.8201,3804.0
2017-03-31 13:20:00,85.04,85.1,85.03,85.04,5586.0,76.8201,76.8743,76.8111,76.8201,5586.0
2017-03-31 13:25:00,85.01,85.1,85.01,85.1,56569.0,76.793,76.8743,76.793,76.8743,56569.0
2017-03-31 13:30:00,85.1,85.2,85.1,85.19,4233.0,76.8743,76.9647,76.8743,76.9557,4233.0
2017-03-31 13:35:00,85.19,85.25,85.18,85.19,7925.0,76.9557,77.0099,76.9466,76.9557,7925.0
2017-03-31 13:40:00,85.19,85.22,85.15,85.15,12534.0,76.9557,76.9828,76.9195,76.9195,12534.0
2017-03-31 13:45:00,85.17,85.18,85.11,85.12,8054.0,76.9376,76.9466,76.8834,76.8924,8054.0
2017-03-31 13:50:00,85.12,85.12,85.05,85.06,10814.0,76.8924,76.8924,76.8292,76.8382,10814.0
2017-03-31 13:55:00,85.09,85.09,85.05,85.07,4278.0,76.8653,76.8653,76.8292,76.8472,4278.0
2017-03-31 14:00:00,85.07,85.16,85.06,85.13,168661.0,76.8472,76.9286,76.8382,76.9015,168661.0
2017-03-31 14:05:00,85.13,85.25,85.13,85.25,23877.0,76.9015,77.0099,76.9015,77.0099,23877.0
2017-03-31 14:10:00,85.26,85.27,85.14,85.14,11744.0,77.0189,77.0279,76.9105,76.9105,11744.0
2017-03-31 14:15:00,85.15,85.17,85.09,85.15,23530.0,76.9195,76.9376,76.8653,76.9195,23530.0
2017-03-31 14:20:00,85.14,85.19,85.11,85.19,10025.0,76.9105,76.9557,76.8834,76.9557,10025.0
2017-03-31 14:25:00,85.19,85.22,85.14,85.2,10035.0,76.9557,76.9828,76.9105,76.9647,10035.0
2017-03-31 14:30:00,85.19,85.19,85.15,85.16,9585.0,76.9557,76.9557,76.9195,76.9286,9585.0
2017-03-31 14:35:00,85.15,85.18,85.14,85.15,10801.0,76.9195,76.9466,76.9105,76.9195,10801.0
2017-03-31 14:40:00,85.15,85.16,85.08,85.09,13638.0,76.9195,76.9286,76.8563,76.8653,13638.0
2017-03-31 14:45:00,85.1,85.15,85.08,85.09,7275.0,76.8743,76.9195,76.8563,76.8653,7275.0
2017-03-31 14:50:00,85.1,85.12,85.08,85.08,7876.0,76.8743,76.8924,76.8563,76.8563,7876.0
2017-03-31 14:55:00,85.08,85.13,85.07,85.08,9346.0,76.8563,76.9015,76.8472,76.8563,9346.0
2017-03-31 15:00:00,85.08,85.14,85.07,85.12,11650.0,76.8563,76.9105,76.8472,76.8924,11650.0
2017-03-31 15:05:00,85.11,85.13,85.07,85.11,11715.0,76.8834,76.9015,76.8472,76.8834,11715.0
2017-03-31 15:10:00,85.12,85.16,85.11,85.12,11886.0,76.8924,76.9286,76.8834,76.8924,11886.0
2017-03-31 15:15:00,85.11,85.12,85.06,85.09,19615.0,76.8834,76.8924,76.8382,76.8653,19615.0
2017-03-31 15:20:00,85.1,85.11,85.08,85.09,11408.0,76.8743,76.8834,76.8563,76.8653,11408.0
2017-03-31 15:25:00,85.09,85.1,85.01,85.01,21634.0,76.8653,76.8743,76.793,76.793,21634.0
2017-03-31 15:30:00,85.01,85.12,85.0,85.11,33247.0,76.793,76.8924,76.784,76.8834,33247.0
2017-03-31 15:35:00,85.11,85.13,85.05,85.08,64361.0,76.8834,76.9015,76.8292,76.8563,64361.0
2017-03-31 15:40:00,85.07,85.07,85.0,85.0,51845.0,76.8472,76.8472,76.784,76.784,51845.0
2017-03-31 15:45:00,85.01,85.02,84.82,84.88,41707.0,76.793,76.8021,76.6214,76.6756,41707.0
2017-03-31 15:50:00,84.87,84.95,84.86,84.94,54669.0,76.6666,76.7388,76.6575,76.7298,54669.0
2017-03-31 15:55:00,84.94,84.96,84.78,84.78,109063.0,76.7298,76.7479,76.5853,76.5853,109063.0
2017-04-03 09:30:00,84.73,85.2,84.73,84.9,68595.0,76.5401,76.9647,76.5401,76.6937,68595.0
2017-04-03 09:35:00,84.91,84.99,84.37,84.42,75730.0,76.7027,76.775,76.2149,76.2601,75730.0
2017-04-03 09:40:00,84.44,84.61,84.35,84.35,43180.0,76.2781,76.4317,76.1968,76.1968,43180.0
2017-04-03 09:45:00,84.35,84.41,83.85,83.98,85757.0,76.1968,76.251,75.7452,75.8626,85757.0
2017-04-03 09:50:00,83.98,84.02,83.65,83.66,42070.0,75.8626,75.8987,75.5645,75.5735,42070.0
2017-04-03 09:55:00,83.64,83.79,83.6,83.66,34437.0,75.5555,75.691,75.5193,75.5735,34437.0
2017-04-03 10:00:00,83.71,84.05,83.64,84.02,36235.0,75.6187,75.9258,75.5555,75.8987,36235.0
2017-04-03 10:05:00,84.01,84.02,83.68,83.82,41463.0,75.8897,75.8987,75.5916,75.7181,41463.0
2017-04-03 10:10:00,83.79,83.79,83.54,83.63,23661.0,75.691,75.691,75.4651,75.5464,23661.0
2017-04-03 10:15:00,83.66,83.78,83.56,83.62,24377.0,75.5735,75.6819,75.4832,75.5374,24377.0
2017-04-03 10:20:00,83.64,83.72,83.52,83.52,29813.0,75.5555,75.6277,75.4471,75.4471,29813.0
2017-04-03 10:25:00,83.52,83.7,83.51,83.52,25789.0,75.4471,75.6097,75.438,75.4471,25789.0
2017-04-03 10:30:00,83.55,83.69,83.53,83.67,35293.0,75.4742,75.6006,75.4561,75.5826,35293.0
2017-04-03 10:35:00,83.66,83.67,83.52,83.55,27583.0,75.5735,75.5826,75.4471,75.4742,27583.0
2017-04-03 10:40:00,83.56,83.68,83.53,83.65,26251.0,75.4832,75.5916,75.4561,75.5645,26251.0
2017-04-03 10:45:00,83.67,83.76,83.66,83.7,24853.0,75.5826,75.6639,75.5735,75.6097,24853.0
2017-04-03 10:50:00,83.7,83.88,83.68,83.74,138017.0,75.6097,75.7723,75.5916,75.6458,138017.0
2017-04-03 10:55:00,83.73,83.76,83.62,83.63,30765.0,75.6368,75.6639,75.5374,75.5464,30765.0
2017-04-03 11:00:00,83.63,83.86,83.62,83.8,42089.0,75.5464,75.7542,75.5374,75.7,42089.0
2017-04-03 11:05:00,83.82,83.83,83.58,83.59,18936.0,75.7181,75.7271,75.5013,75.5103,18936.0
2017-04-03 11:10:00,83.6,83.69,83.53,83.56,32939.0,75.5193,75.6006,75.4561,75.4832,32939.0
2017-04-03 11:15:00,83.57,83.61,83.48,83.48,18205.0,75.4922,75.5284,75.4109,75.4109,18205.0
2017-04-03 11:20:00,83.48,83.67,83.48,83.64,18717.0,75.4109,75.5826,75.4109,75.5555,18717.0
2017-04-03 11:25:00,83.67,83.67,83.59,83.65,27739.0,75.5826,75.5826,75.5103,75.5645,27739.0
2017-04-03 11:30:00,83.66,83.71,83.6,83.65,16593.0,75.5735,75.6187,75.5193,75.5645,16593.0
2017-04-03 11:35:00,83.64,83.7,83.61,83.68,20106.0,75.5555,75.6097,75.5284,75.5916,20106.0
2017-04-03 11:40:00,83.68,83.76,83.68,83.75,10300.0,75.5916,75.6639,75.5916,75.6548,10300.0
2017-04-03 11:45:00,83.73,83.74,83.66,83.68,29314.0,75.6368,75.6458,75.5735,75.5916,29314.0
2017-04-03 11:50:00,83.67,83.75,83.66,83.68,22675.0,75.5826,75.6548,75.5735,75.5916,22675.0
2017-04-03 11:55:00,83.68,83.7,83.64,83.68,33571.0,75.5916,75.6097,75.5555,75.5916,33571.0
2017-04-03 12:00:00,83.68,83.69,83.6,83.63,26198.0,75.5916,75.6006,75.5193,75.5464,26198.0
2017-04-03 12:05:00,83.63,83.73,83.62,83.73,11824.0,75.5464,75.6368,75.5374,75.6368,11824.0
2017-04-03 12:10:00,83.71,83.73,83.67,83.7,12754.0,75.6187,75.6368,75.5826,75.6097,12754.0
2017-04-03 12:15:00,83.71,83.77,83.67,83.73,35282.0,75.6187,75.6729,75.5826,75.6368,35282.0
2017-04-03 12:20:00,83.74,83.74,83.64,83.66,29119.0,75.6458,75.6458,75.5555,75.5735,29119.0
2017-04-03 12:25:00,83.7,83.7,83.58,83.6,67410.0,75.6097,75.6097,75.5013,75.5193,67410.0
2017-04-03 12:30:00,83.61,83.71,83.59,83.65,40895.0,75.5284,75.6187,75.5103,75.5645,40895.0
2017-04-03 12:35:00,83.64,83.66,83.62,83.62,19250.0,75.5555,75.5735,75.5374,75.5374,19250.0
2017-04-03 12:40:00,83.62,83.62,83.54,83.57,10617.0,75.5374,75.5374,75.4651,75.4922,10617.0
2017-04-03 12:45:00,83.56,83.6,83.55,83.59,9546.0,75.4832,75.5193,75.4742,75.5103,9546.0
2017-04-03 12:50:00,83.57,83.57,83.51,83.51,4387.0,75.4922,75.4922,75.438,75.438,4387.0
2017-04-03 12:55:00,83.51,83.54,83.51,83.54,8894.0,75.438,75.4651,75.438,75.4651,8894.0
2017-04-03 13:00:00,83.54,83.63,83.53,83.62,13600.0,75.4651,75.5464,75.4561,75.5374,13600.0
2017-04-03 13:05:00,83.62,83.63,83.5,83.51,17202.0,75.5374,75.5464,75.429,75.438,17202.0
2017-04-03 13:10:00,83.51,83.6,83.51,83.57,14719.0,75.438,75.5193,75.438,75.4922,14719.0
2017-04-03 13:15:00,83.58,83.6,83.5,83.51,7184.0,75.5013,75.5193,75.429,75.438,7184.0
2017-04-03 13:20:00,83.51,83.51,83.34,83.39,29376.0,75.438,75.438,75.2845,75.3296,29376.0
2017-04-03 13:25:00,83.38,83.39,83.34,83.34,12826.0,75.3206,75.3296,75.2845,75.2845,12826.0
2017-04-03 13:30:00,83.36,83.41,83.34,83.41,6923.0,75.3025,75.3477,75.2845,75.3477,6923.0
2017-04-03 13:35:00,83.41,83.45,83.4,83.41,9983.0,75.3477,75.3838,75.3387,75.3477,9983.0
2017-04-03 13:40:00,83.4,83.46,83.39,83.45,9367.0,75.3387,75.3929,75.3296,75.3838,9367.0
2017-04-03 13:45:00,83.47,83.52,83.42,83.42,20585.0,75.4019,75.4471,75.3567,75.3567,20585.0
2017-04-03 13:50:00,83.44,83.45,83.41,83.41,6879.0,75.3748,75.3838,75.3477,75.3477,6879.0
2017-04-03 13:55:00,83.42,83.52,83.4,83.52,9477.0,75.3567,75.4471,75.3387,75.4471,9477.0
2017-04-03 14:00:00,83.5,83.52,83.43,83.44,6757.0,75.429,75.4471,75.3658,75.3748,6757.0
2017-04-03 14:05:00,83.44,83.45,83.39,83.4,11851.0,75.3748,75.3838,75.3296,75.3387,11851.0
2017-04-03 14:10:00,83.43,83.44,83.37,83.43,7461.0,75.3658,75.3748,75.3116,75.3658,7461.0
2017-04-03 14:15:00,83.42,83.46,83.37,83.37,15444.0,75.3567,75.3929,75.3116,75.3116,15444.0
2017-04-03 14:20:00,83.38,83.45,83.38,83.45,8841.0,75.3206,75.3838,75.3206,75.3838,8841.0
2017-04-03 14:25:00,83.46,83.53,83.46,83.52,13464.0,75.3929,75.4561,75.3929,75.4471,13464.0
2017-04-03 14:30:00,83.52,83.53,83.49,83.49,7384.0,75.4471,75.4561,75.42,75.42,7384.0
2017-04-03 14:35:00,83.51,83.53,83.48,83.48,12500.0,75.438,75.4561,75.4109,75.4109,12500.0
2017-04-03 14:40:00,83.48,83.61,83.48,83.59,12034.0,75.4109,75.5284,75.4109,75.5103,12034.0
2017-04-03 14:45:00,83.59,83.59,83.53,83.53,9328.0,75.5103,75.5103,75.4561,75.4561,9328.0
2017-04-03 14:50:00,83.53,83.58,83.52,83.54,9434.0,75.4561,75.5013,75.4471,75.4651,9434.0
2017-04-03 14:55:00,83.53,83.56,83.51,83.54,7882.0,75.4561,75.4832,75.438,75.4651,7882.0
2017-04-03 15:00:00,83.55,83.61,83.53,83.54,15694.0,75.4742,75.5284,75.4561,75.4651,15694.0
2017-04-03 15:05:00,83.56,83.57,83.51,83.54,14893.0,75.4832,75.4922,75.438,75.4651,14893.0
2017-04-03 15:10:00,83.58,83.78,83.57,83.78,12294.0,75.5013,75.6819,75.4922,75.6819,12294.0
2017-04-03 15:15:00,83.77,83.79,83.74,83.78,28292.0,75.6729,75.691,75.6458,75.6819,28292.0
2017-04-03 15:20:00,83.79,83.84,83.77,83.84,13345.0,75.691,75.7361,75.6729,75.7361,13345.0
2017-04-03 15:25:00,83.82,83.86,83.78,83.78,21632.0,75.7181,75.7542,75.6819,75.6819,21632.0
2017-04-03 15:30:00,83.79,83.79,83.64,83.67,36446.0,75.691,75.691,75.5555,75.5826,36446.0
2017-04-03 15:35:00,83.68,83.7,83.58,83.63,75350.0,75.5916,75.6097,75.5013,75.5464,75350.0
2017-04-03 15:40:00,83.63,83.69,83.55,83.64,112301.0,75.5464,75.6006,75.4742,75.5555,112301.0
2017-04-03 15:45:00,83.65,83.67,83.57,83.59,56740.0,75.5645,75.5826,75.4922,75.5103,56740.0
2017-04-03 15:50:00,83.59,83.59,83.48,83.5,88632.0,75.5103,75.5103,75.4109,75.429,88632.0
2017-04-03 15:55:00,83.5,83.52,83.48,83.49,133899.0,75.429,75.4471,75.4109,75.42,133899.0
2017-04-04 09:30:00,84.34,84.34,83.69,83.95,173749.0,76.1878,76.1878,75.6006,75.8355,173749.0
2017-04-04 09:35:00,83.91,84.1,83.72,84.1,41360.0,75.7994,75.971,75.6277,75.971,41360.0
2017-04-04 09:40:00,84.12,84.65,84.11,84.53,41500.0,75.9891,76.4678,75.98,76.3594,41500.0
2017-04-04 09:45:00,84.55,84.55,84.38,84.53,31941.0,76.3775,76.3775,76.2239,76.3594,31941.0
2017-04-04 09:50:00,84.54,84.57,84.39,84.49,23797.0,76.3685,76.3956,76.233,76.3233,23797.0
2017-04-04 09:55:00,84.51,84.67,84.51,84.67,42181.0,76.3414,76.4859,76.3414,76.4859,42181.0
2017-04-04 10:00:00,84.65,84.69,84.5,84.53,51203.0,76.4678,76.504,76.3323,76.3594,51203.0
2017-04-04 10:05:00,84.54,84.59,84.48,84.53,19749.0,76.3685,76.4136,76.3143,76.3594,19749.0
2017-04-04 10:10:00,84.51,84.68,84.51,84.63,23863.0,76.3414,76.4949,76.3414,76.4498,23863.0
2017-04-04 10:15:00,84.63,84.67,84.53,84.55,24192.0,76.4498,76.4859,76.3594,76.3775,24192.0
2017-04-04 10:20:00,84.56,84.57,84.39,84.41,24637.0,76.3865,76.3956,76.233,76.251,24637.0
2017-04-04 10:25:00,84.41,84.43,84.33,84.36,22486.0,76.251,76.2691,76.1788,76.2059,22486.0
2017-04-04 10:30:00,84.35,84.36,84.28,84.29,31936.0,76.1968,76.2059,76.1336,76.1426,31936.0
2017-04-04 10:35:00,84.28,84.28,84.2,84.26,16148.0,76.1336,76.1336,76.0613,76.1155,16148.0
2017-04-04 10:40:00,84.24,84.3,84.23,84.25,17606.0,76.0975,76.1517,76.0884,76.1065,17606.0
2017-04-04 10:45:00,84.25,84.37,84.25,84.36,20434.0,76.1065,76.2149,76.1065,76.2059,20434.0
2017-04-04 10:50:00,84.37,84.43,84.35,84.38,19293.0,76.2149,76.2691,76.1968,76.2239,19293.0
2017-04-04 10:55:00,84.39,84.41,84.34,84.41,14189.0,76.233,76.251,76.1878,76.251,14189.0
2017-04-04 11:00:00,84.41,84.42,84.38,84.42,11400.0,76.251,76.2601,76.2239,76.2601,11400.0
2017-04-04 11:05:00,84.42,84.54,84.42,84.52,14222.0,76.2601,76.3685,76.2601,76.3504,14222.0
2017-04-04 11:10:00,84.5,84.52,84.46,84.47,17859.0,76.3323,76.3504,76.2962,76.3052,17859.0
2017-04-04 11:15:00,84.47,84.48,84.42,84.45,12514.0,76.3052,76.3143,76.2601,76.2872,12514.0
2017-04-04 11:20:00,84.46,84.52,84.45,84.52,17004.0,76.2962,76.3504,76.2872,76.3504,17004.0
2017-04-04 11:25:00,84.53,84.54,84.49,84.54,13262.0,76.3594,76.3685,76.3233,76.3685,13262.0
2017-04-04 11:30:00,84.54,84.62,84.53,84.57,46104.0,76.3685,76.4407,76.3594,76.3956,46104.0
2017-04-04 11:35:00,84.56,84.71,84.56,84.7,22712.0,76.3865,76.522,76.3865,76.513,22712.0
2017-04-04 11:40:00,84.71,84.91,84.71,84.91,30349.0,76.522,76.7027,76.522,76.7027,30349.0
2017-04-04 11:45:00,84.91,84.97,84.86,84.95,28938.0,76.7027,76.7569,76.6575,76.7388,28938.0
2017-04-04 11:50:00,84.95,84.98,84.93,84.98,31194.0,76.7388,76.7659,76.7208,76.7659,31194.0
2017-04-04 11:55:00,85.0,85.0,84.93,84.98,22674.0,76.784,76.784,76.7208,76.7659,22674.0
2017-04-04 12:00:00,84.98,85.07,84.97,85.05,36672.0,76.7659,76.8472,76.7569,76.8292,36672.0
2017-04-04 12:05:00,85.06,85.06,84.84,84.9,27850.0,76.8382,76.8382,76.6395,76.6937,27850.0
2017-04-04 12:10:00,84.88,84.91,84.86,84.9,13422.0,76.6756,76.7027,76.6575,76.6937,13422.0
2017-04-04 12:15:00,84.89,84.91,84.87,84.91,12699.0,76.6846,76.7027,76.6666,76.7027,12699.0
2017-04-04 12:20:00,84.89,84.9,84.85,84.9,27624.0,76.6846,76.6937,76.6485,76.6937,27624.0
2017-04-04 12:25:00,84.9,84.9,84.77,84.79,21210.0,76.6937,76.6937,76.5762,76.5943,21210.0
2017-04-04 12:30:00,84.77,84.79,84.71,84.73,16375.0,76.5762,76.5943,76.522,76.5401,16375.0
2017-04-04 12:35:00,84.74,84.79,84.72,84.77,14385.0,76.5491,76.5943,76.5311,76.5762,14385.0
2017-04-04 12:40:00,84.77,84.79,84.74,84.77,9929.0,76.5762,76.5943,76.5491,76.5762,9929.0
2017-04-04 12:45:00,84.77,84.78,84.71,84.76,10552.0,76.5762,76.5853,76.522,76.5672,10552.0
2017-04-04 12:50:00,84.75,84.77,84.71,84.72,10064.0,76.5582,76.5762,76.522,76.5311,10064.0
2017-04-04 12:55:00,84.75,84.94,84.73,84.91,41886.0,76.5582,76.7298,76.5401,76.7027,41886.0
2017-04-04 13:00:00,84.92,84.92,84.78,84.82,27177.0,76.7117,76.7117,76.5853,76.6214,27177.0
2017-04-04 13:05:00,84.8,84.85,84.79,84.82,19343.0,76.6033,76.6485,76.5943,76.6214,19343.0
2017-04-04 13:10:00,84.85,84.9,84.82,84.9,20649.0,76.6485,76.6937,76.6214,76.6937,20649.0
2017-04-04 13:15:00,84.89,84.95,84.86,84.93,47565.0,76.6846,76.7388,76.6575,76.7208,47565.0
2017-04-04 13:20:00,84.89,84.96,84.88,84.92,61981.0,76.6846,76.7479,76.6756,76.7117,61981.0
2017-04-04 13:25:00,84.94,84.98,84.89,84.98,39004.0,76.7298,76.7659,76.6846,76.7659,39004.0
2017-04-04 13:30:00,84.98,85.06,84.95,85.02,14111.0,76.7659,76.8382,76.7388,76.8021,14111.0
2017-04-04 13:35:00,85.04,85.09,85.04,85.09,10565.0,76.8201,76.8653,76.8201,76.8653,10565.0
2017-04-04 13:40:00,85.06,85.09,85.05,85.07,6080.0,76.8382,76.8653,76.8292,76.8472,6080.0
2017-04-04 13:45:00,85.06,85.09,84.98,85.05,27682.0,76.8382,76.8653,76.7659,76.8292,27682.0
2017-04-04 13:50:00,85.06,85.1,85.03,85.08,61225.0,76.8382,76.8743,76.8111,76.8563,61225.0
2017-04-04 13:55:00,85.09,85.14,85.01,85.01,89009.0,76.8653,76.9105,76.793,76.793,89009.0
2017-04-04 14:00:00,85.02,85.03,84.96,84.99,16075.0,76.8021,76.8111,76.7479,76.775,16075.0
2017-04-04 14:05:00,84.99,85.0,84.93,85.0,18878.0,76.775,76.784,76.7208,76.784,18878.0
2017-04-04 14:10:00,84.98,85.0,84.94,85.0,12768.0,76.7659,76.784,76.7298,76.784,12768.0
2017-04-04 14:15:00,85.0,85.19,84.99,85.18,30726.0,76.784,76.9557,76.775,76.9466,30726.0
2017-04-04 14:20:00,85.16,85.25,85.14,85.2,13865.0,76.9286,77.0099,76.9105,76.9647,13865.0
2017-04-04 14:25:00,85.18,85.24,85.1,85.24,84848.0,76.9466,77.0008,76.8743,77.0008,84848.0
2017-04-04 14:30:00,85.25,85.26,85.21,85.25,13494.0,77.0099,77.0189,76.9737,77.0099,13494.0
2017-04-04 14:35:00,85.25,85.27,85.17,85.18,32066.0,77.0099,77.0279,76.9376,76.9466,32066.0
2017-04-04 14:40:00,85.19,85.19,85.11,85.14,13338.0,76.9557,76.9557,76.8834,76.9105,13338.0
2017-04-04 14:45:00,85.13,85.13,85.07,85.1,11457.0,76.9015,76.9015,76.8472,76.8743,11457.0
2017-04-04 14:50:00,85.1,85.1,85.06,85.07,15681.0,76.8743,76.8743,76.8382,76.8472,15681.0
2017-04-04 14:55:00,85.07,85.08,85.05,85.07,11852.0,76.8472,76.8563,76.8292,76.8472,11852.0
2017-04-04 15:00:00,85.05,85.06,85.0,85.0,17368.0,76.8292,76.8382,76.784,76.784,17368.0
2017-04-04 15:05:00,85.0,85.01,84.99,84.99,18621.0,76.784,76.793,76.775,76.775,18621.0
2017-04-04 15:10:00,84.98,85.03,84.95,84.97,43837.0,76.7659,76.8111,76.7388,76.7569,43837.0
2017-04-04 15:15:00,84.96,84.97,84.89,84.89,43924.0,76.7479,76.7569,76.6846,76.6846,43924.0
2017-04-04 15:20:00,84.88,84.88,84.76,84.77,71043.0,76.6756,76.6756,76.5672,76.5762,71043.0
2017-04-04 15:25:00,84.77,84.78,84.71,84.74,29894.0,76.5762,76.5853,76.522,76.5491,29894.0
2017-04-04 15:30:00,84.74,84.92,84.74,84.89,33938.0,76.5491,76.7117,76.5491,76.6846,33938.0
2017-04-04 15:35:00,84.89,84.91,84.85,84.91,32460.0,76.6846,76.7027,76.6485,76.7027,32460.0
2017-04-04 15:40:00,84.9,84.99,84.84,84.99,37250.0,76.6937,76.775,76.6395,76.775,37250.0
2017-04-04 15:45:00,84.99,85.01,84.92,84.98,53897.0,76.775,76.793,76.7117,76.7659,53897.0
2017-04-04 15:50:00,84.97,85.01,84.93,84.99,62717.0,76.7569,76.793,76.7208,76.775,62717.0
2017-04-04 15:55:00,84.98,85.07,84.98,85.06,104470.0,76.7659,76.8472,76.7659,76.8382,104470.0
2017-04-05 09:30:00,85.11,85.24,84.78,84.93,52025.0,76.8834,77.0008,76.5853,76.7208,52025.0
2017-04-05 09:35:00,84.92,85.0,84.76,84.83,25871.0,76.7117,76.784,76.5672,76.6304,25871.0
2017-04-05 09:40:00,84.84,85.48,84.78,85.28,86448.0,76.6395,77.2176,76.5853,77.037,86448.0
2017-04-05 09:45:00,85.27,85.36,85.09,85.33,14393.0,77.0279,77.1092,76.8653,77.0821,14393.0
2017-04-05 09:50:00,85.33,85.53,85.27,85.45,19926.0,77.0821,77.2628,77.0279,77.1905,19926.0
2017-04-05 09:55:00,85.46,85.66,85.46,85.64,23141.0,77.1996,77.3802,77.1996,77.3622,23141.0
2017-04-05 10:00:00,85.57,85.84,85.52,85.76,37338.0,77.2989,77.5428,77.2538,77.4706,37338.0
2017-04-05 10:05:00,85.8,85.89,85.73,85.82,29629.0,77.5067,77.588,77.4435,77.5248,29629.0
2017-04-05 10:10:00,85.84,85.89,85.8,85.83,62242.0,77.5428,77.588,77.5067,77.5338,62242.0
2017-04-05 10:15:00,85.81,85.85,85.78,85.84,12770.0,77.5157,77.5519,77.4886,77.5428,12770.0
2017-04-05 10:20:00,85.84,86.05,85.83,85.97,45566.0,77.5428,77.7325,77.5338,77.6603,45566.0
2017-04-05 10:25:00,85.97,86.06,85.97,86.03,12468.0,77.6603,77.7416,77.6603,77.7145,12468.0
2017-04-05 10:30:00,86.04,86.18,86.0,86.16,23002.0,77.7235,77.85,77.6874,77.8319,23002.0
2017-04-05 10:35:00,86.14,86.41,86.12,86.3,81277.0,77.8138,78.0577,77.7958,77.9584,81277.0
2017-04-05 10:40:00,86.31,86.39,86.19,86.24,45134.0,77.9674,78.0397,77.859,77.9042,45134.0
2017-04-05 10:45:00,86.24,86.24,86.11,86.11,19013.0,77.9042,77.9042,77.7867,77.7867,19013.0
2017-04-05 10:50:00,86.11,86.22,86.11,86.13,15627.0,77.7867,77.8861,77.7867,77.8048,15627.0
2017-04-05 10:55:00,86.13,86.13,85.99,86.02,25905.0,77.8048,77.8048,77.6783,77.7054,25905.0
2017-04-05 11:00:00,86.02,86.02,85.99,85.99,15129.0,77.7054,77.7054,77.6783,77.6783,15129.0
2017-04-05 11:05:00,85.99,85.99,85.89,85.89,12661.0,77.6783,77.6783,77.588,77.588,12661.0
2017-04-05 11:10:00,85.88,86.03,85.86,86.0,21432.0,77.579,77.7145,77.5609,77.6874,21432.0
2017-04-05 11:15:00,86.0,86.0,85.93,85.94,18922.0,77.6874,77.6874,77.6241,77.6332,18922.0
2017-04-05 11:20:00,85.96,85.96,85.87,85.88,18626.0,77.6512,77.6512,77.5699,77.579,18626.0
2017-04-05 11:25:00,85.87,85.92,85.74,85.74,16937.0,77.5699,77.6151,77.4525,77.4525,16937.0
2017-04-05 11:30:00,85.73,85.83,85.66,85.72,19606.0,77.4435,77.5338,77.3802,77.4344,19606.0
2017-04-05 11:35:00,85.7,85.74,85.65,85.7,13416.0,77.4164,77.4525,77.3712,77.4164,13416.0
2017-04-05 11:40:00,85.69,85.89,85.69,85.89,11434.0,77.4073,77.588,77.4073,77.588,11434.0
2017-04-05 11:45:00,85.89,86.04,85.84,85.87,34312.0,77.588,77.7235,77.5428,77.5699,34312.0
2017-04-05 11:50:00,85.87,85.89,85.83,85.89,4104.0,77.5699,77.588,77.5338,77.588,4104.0
2017-04-05 11:55:00,85.88,85.92,85.83,85.87,16899.0,77.579,77.6151,77.5338,77.5699,16899.0
2017-04-05 12:00:00,85.89,86.01,85.88,85.98,16271.0,77.588,77.6964,77.579,77.6693,16271.0
2017-04-05 12:05:00,85.97,86.0,85.94,85.94,23315.0,77.6603,77.6874,77.6332,77.6332,23315.0
2017-04-05 12:10:00,85.94,86.13,85.94,86.13,20531.0,77.6332,77.8048,77.6332,77.8048,20531.0
2017-04-05 12:15:00,86.14,86.18,86.09,86.18,18216.0,77.8138,77.85,77.7687,77.85,18216.0
2017-04-05 12:20:00,86.17,86.23,86.15,86.19,15842.0,77.8409,77.8951,77.8229,77.859,15842.0
2017-04-05 12:25:00,86.17,86.27,86.16,86.22,19430.0,77.8409,77.9313,77.8319,77.8861,19430.0
2017-04-05 12:30:00,86.22,86.23,86.1,86.17,23867.0,77.8861,77.8951,77.7777,77.8409,23867.0
2017-04-05 12:35:00,86.17,86.17,86.11,86.12,8896.0,77.8409,77.8409,77.7867,77.7958,8896.0
2017-04-05 12:40:00,86.14,86.18,86.12,86.17,8302.0,77.8138,77.85,77.7958,77.8409,8302.0
2017-04-05 12:45:00,86.18,86.19,86.1,86.17,42077.0,77.85,77.859,77.7777,77.8409,42077.0
2017-04-05 12:50:00,86.17,86.26,86.16,86.2,17429.0,77.8409,77.9222,77.8319,77.868,17429.0
2017-04-05 12:55:00,86.2,86.22,86.05,86.05,20550.0,77.868,77.8861,77.7325,77.7325,20550.0
2017-04-05 13:00:00,86.06,86.14,86.0,86.14,22248.0,77.7416,77.8138,77.6874,77.8138,22248.0
2017-04-05 13:05:00,86.16,86.21,86.02,86.03,64211.0,77.8319,77.8771,77.7054,77.7145,64211.0
2017-04-05 13:10:00,86.03,86.06,85.98,86.06,12609.0,77.7145,77.7416,77.6693,77.7416,12609.0
2017-04-05 13:15:00,86.05,86.05,85.96,85.99,7455.0,77.7325,77.7325,77.6512,77.6783,7455.0
2017-04-05 13:20:00,86.0,86.04,85.99,85.99,16344.0,77.6874,77.7235,77.6783,77.6783,16344.0
2017-04-05 13:25:00,86.0,86.02,85.99,86.01,8625.0,77.6874,77.7054,77.6783,77.6964,8625.0
2017-04-05 13:30:00,86.01,86.07,85.98,85.98,43187.0,77.6964,77.7506,77.6693,77.6693,43187.0
2017-04-05 13:35:00,86.0,86.03,85.95,85.96,26676.0,77.6874,77.7145,77.6422,77.6512,26676.0
2017-04-05 13:40:00,85.94,85.96,85.92,85.93,5245.0,77.6332,77.6512,77.6151,77.6241,5245.0
2017-04-05 13:45:00,85.93,85.94,85.83,85.87,17480.0,77.6241,77.6332,77.5338,77.5699,17480.0
2017-04-05 13:50:00,85.87,85.99,85.86,85.93,19220.0,77.5699,77.6783,77.5609,77.6241,19220.0
2017-04-05 13:55:00,85.92,85.96,85.9,85.94,10312.0,77.6151,77.6512,77.597,77.6332,10312.0
2017-04-05 14:00:00,85.93,85.94,85.68,85.81,27016.0,77.6241,77.6332,77.3983,77.5157,27016.0
2017-04-05 14:05:00,85.79,85.92,85.78,85.91,15007.0,77.4977,77.6151,77.4886,77.6061,15007.0
2017-04-05 14:10:00,85.91,85.96,85.8,85.81,15621.0,77.6061,77.6512,77.5067,77.5157,15621.0
2017-04-05 14:15:00,85.83,85.9,85.75,85.75,16740.0,77.5338,77.597,77.4615,77.4615,16740.0
2017-04-05 14:20:00,85.74,85.82,85.73,85.81,80990.0,77.4525,77.5248,77.4435,77.5157,80990.0
2017-04-05 14:25:00,85.8,85.89,85.78,85.8,16569.0,77.5067,77.588,77.4886,77.5067,16569.0
2017-04-05 14:30:00,85.81,85.83,85.7,85.72,14037.0,77.5157,77.5338,77.4164,77.4344,14037.0
2017-04-05 14:35:00,85.7,85.75,85.55,85.55,17836.0,77.4164,77.4615,77.2809,77.2809,17836.0
2017-04-05 14:40:00,85.56,85.66,85.51,85.66,14567.0,77.2899,77.3802,77.2447,77.3802,14567.0
2017-04-05 14:45:00,85.66,85.68,85.52,85.58,25151.0,77.3802,77.3983,77.2538,77.308,25151.0
2017-04-05 14:50:00,85.59,85.61,85.44,85.47,25796.0,77.317,77.3351,77.1815,77.2086,25796.0
2017-04-05 14:55:00,85.47,85.69,85.47,85.62,23676.0,77.2086,77.4073,77.2086,77.3441,23676.0
2017-04-05 15:00:00,85.62,85.76,85.62,85.69,43124.0,77.3441,77.4706,77.3441,77.4073,43124.0
2017-04-05 15:05:00,85.7,85.78,85.68,85.71,43047.0,77.4164,77.4886,77.3983,77.4254,43047.0
2017-04-05 15:10:00,85.71,85.77,85.7,85.71,44367.0,77.4254,77.4796,77.4164,77.4254,44367.0
2017-04-05 15:15:00,85.72,85.72,85.55,85.6,33726.0,77.4344,77.4344,77.2809,77.326,33726.0
2017-04-05 15:20:00,85.6,85.6,85.44,85.53,27193.0,77.326,77.326,77.1815,77.2628,27193.0
2017-04-05 15:25:00,85.54,85.59,85.45,85.5,30210.0,77.2718,77.317,77.1905,77.2357,30210.0
2017-04-05 15:30:00,85.51,85.52,85.17,85.24,37288.0,77.2447,77.2538,76.9376,77.0008,37288.0
2017-04-05 15:35:00,85.23,85.3,85.21,85.3,27986.0,76.9918,77.055,76.9737,77.055,27986.0
2017-04-05 15:40:00,85.31,85.33,85.26,85.3,32410.0,77.0641,77.0821,77.0189,77.055,32410.0
2017-04-05 15:45:00,85.29,85.32,85.2,85.21,54338.0,77.046,77.0731,76.9647,76.9737,54338.0
2017-04-05 15:50:00,85.2,85.42,85.2,85.41,53558.0,76.9647,77.1634,76.9647,77.1544,53558.0
2017-04-05 15:55:00,85.41,85.41,85.18,85.24,107403.0,77.1544,77.1544,76.9466,77.0008,107403.0
2017-04-06 09:30:00,84.86,85.15,84.81,85.05,32314.0,76.6575,76.9195,76.6124,76.8292,32314.0
2017-04-06 09:35:00,85.07,85.14,84.97,85.12,14194.0,76.8472,76.9105,76.7569,76.8924,14194.0
2017-04-06 09:40:00,85.14,85.15,84.97,85.07,13707.0,76.9105,76.9195,76.7569,76.8472,13707.0
2017-04-06 09:45:00,85.09,85.21,85.08,85.1,13425.0,76.8653,76.9737,76.8563,76.8743,13425.0
2017-04-06 09:50:00,85.1,85.45,85.1,85.43,15364.0,76.8743,77.1905,76.8743,77.1725,15364.0
2017-04-06 09:55:00,85.44,85.5,85.37,85.45,13034.0,77.1815,77.2357,77.1183,77.1905,13034.0
2017-04-06 10:00:00,85.45,85.52,85.41,85.44,17298.0,77.1905,77.2538,77.1544,77.1815,17298.0
2017-04-06 10:05:00,85.48,85.59,85.43,85.53,18021.0,77.2176,77.317,77.1725,77.2628,18021.0
2017-04-06 10:10:00,85.51,85.51,85.37,85.44,13937.0,77.2447,77.2447,77.1183,77.1815,13937.0
2017-04-06 10:15:00,85.45,85.47,85.21,85.26,10248.0,77.1905,77.2086,76.9737,77.0189,10248.0
2017-04-06 10:20:00,85.26,85.31,85.21,85.3,12335.0,77.0189,77.0641,76.9737,77.055,12335.0
2017-04-06 10:25:00,85.28,85.38,85.19,85.37,10830.0,77.037,77.1273,76.9557,77.1183,10830.0
2017-04-06 10:30:00,85.36,85.49,85.34,85.45,12708.0,77.1092,77.2267,77.0912,77.1905,12708.0
2017-04-06 10:35:00,85.45,85.6,85.41,85.41,16978.0,77.1905,77.326,77.1544,77.1544,16978.0
2017-04-06 10:40:00,85.34,85.4,85.19,85.38,18614.0,77.0912,77.1454,76.9557,77.1273,18614.0
2017-04-06 10:45:00,85.38,85.42,85.07,85.11,36585.0,77.1273,77.1634,76.8472,76.8834,36585.0
2017-04-06 10:50:00,85.11,85.18,85.1,85.18,12384.0,76.8834,76.9466,76.8743,76.9466,12384.0
2017-04-06 10:55:00,85.17,85.2,85.09,85.1,11715.0,76.9376,76.9647,76.8653,76.8743,11715.0
2017-04-06 11:00:00,85.12,85.2,85.09,85.14,11060.0,76.8924,76.9647,76.8653,76.9105,11060.0
2017-04-06 11:05:00,85.14,85.15,85.03,85.03,7887.0,76.9105,76.9195,76.8111,76.8111,7887.0
2017-04-06 11:10:00,85.04,85.05,85.0,85.01,8908.0,76.8201,76.8292,76.784,76.793,8908.0
2017-04-06 11:15:00,85.02,85.02,84.93,84.94,12091.0,76.8021,76.8021,76.7208,76.7298,12091.0
2017-04-06 11:20:00,84.96,85.08,84.94,85.04,16133.0,76.7479,76.8563,76.7298,76.8201,16133.0
2017-04-06 11:25:00,85.05,85.1,84.92,84.92,39048.0,76.8292,76.8743,76.7117,76.7117,39048.0
2017-04-06 11:30:00,84.95,84.99,84.91,84.91,10535.0,76.7388,76.775,76.7027,76.7027,10535.0
2017-04-06 11:35:00,84.93,84.94,84.87,84.89,8651.0,76.7208,76.7298,76.6666,76.6846,8651.0
2017-04-06 11:40:00,84.91,84.91,84.86,84.87,7471.0,76.7027,76.7027,76.6575,76.6666,7471.0
2017-04-06 11:45:00,84.87,84.97,84.87,84.96,7056.0,76.6666,76.7569,76.6666,76.7479,7056.0
2017-04-06 11:50:00,84.97,85.0,84.96,84.98,8199.0,76.7569,76.784,76.7479,76.7659,8199.0
2017-04-06 11:55:00,84.96,84.96,84.91,84.91,4099.0,76.7479,76.7479,76.7027,76.7027,4099.0
2017-04-06 12:00:00,84.91,84.94,84.88,84.91,5833.0,76.7027,76.7298,76.6756,76.7027,5833.0
2017-04-06 12:05:00,84.9,84.92,84.86,84.86,4191.0,76.6937,76.7117,76.6575,76.6575,4191.0
2017-04-06 12:10:00,84.86,84.87,84.83,84.83,6879.0,76.6575,76.6666,76.6304,76.6304,6879.0
2017-04-06 12:15:00,84.84,84.87,84.83,84.86,6924.0,76.6395,76.6666,76.6304,76.6575,6924.0
2017-04-06 12:20:00,84.88,84.89,84.81,84.83,8765.0,76.6756,76.6846,76.6124,76.6304,8765.0
2017-04-06 12:25:00,84.83,84.84,84.78,84.8,7886.0,76.6304,76.6395,76.5853,76.6033,7886.0
2017-04-06 12:30:00,84.81,84.81,84.71,84.78,20615.0,76.6124,76.6124,76.522,76.5853,20615.0
2017-04-06 12:35:00,84.78,84.81,84.74,84.76,31804.0,76.5853,76.6124,76.5491,76.5672,31804.0
2017-04-06 12:40:00,84.77,84.83,84.74,84.82,41944.0,76.5762,76.6304,76.5491,76.6214,41944.0
2017-04-06 12:45:00,84.81,84.82,84.78,84.81,10025.0,76.6124,76.6214,76.5853,76.6124,10025.0
2017-04-06 12:50:00,84.8,84.8,84.77,84.77,14215.0,76.6033,76.6033,76.5762,76.5762,14215.0
2017-04-06 12:55:00,84.78,84.78,84.72,84.72,5429.0,76.5853,76.5853,76.5311,76.5311,5429.0
2017-04-06 13:00:00,84.72,84.72,84.64,84.66,13470.0,76.5311,76.5311,76.4588,76.4769,13470.0
2017-04-06 13:05:00,84.68,84.95,84.66,84.75,61962.0,76.4949,76.7388,76.4769,76.5582,61962.0
2017-04-06 13:10:00,84.77,84.8,84.76,84.79,1471.0,76.5762,76.6033,76.5672,76.5943,1471.0
2017-04-06 13:15:00,84.77,84.78,84.68,84.72,5225.0,76.5762,76.5853,76.4949,76.5311,5225.0
2017-04-06 13:20:00,84.7,84.74,84.7,84.74,3675.0,76.513,76.5491,76.513,76.5491,3675.0
2017-04-06 13:25:00,84.73,84.73,84.56,84.56,42845.0,76.5401,76.5401,76.3865,76.3865,42845.0
2017-04-06 13:30:00,84.59,84.61,84.56,84.56,20542.0,76.4136,76.4317,76.3865,76.3865,20542.0
2017-04-06 13:35:00,84.57,84.57,84.43,84.43,50701.0,76.3956,76.3956,76.2691,76.2691,50701.0
2017-04-06 13:40:00,84.43,84.68,84.41,84.62,26416.0,76.2691,76.4949,76.251,76.4407,26416.0
2017-04-06 13:45:00,84.67,84.7,84.61,84.64,8100.0,76.4859,76.513,76.4317,76.4588,8100.0
2017-04-06 13:50:00,84.63,84.73,84.63,84.66,8130.0,76.4498,76.5401,76.4498,76.4769,8130.0
2017-04-06 13:55:00,84.67,84.67,84.59,84.62,6752.0,76.4859,76.4859,76.4136,76.4407,6752.0
2017-04-06 14:00:00,84.63,84.64,84.58,84.59,13657.0,76.4498,76.4588,76.4046,76.4136,13657.0
2017-04-06 14:05:00,84.58,84.61,84.5,84.53,6983.0,76.4046,76.4317,76.3323,76.3594,6983.0
2017-04-06 14:10:00,84.5,84.55,84.48,84.51,7424.0,76.3323,76.3775,76.3143,76.3414,7424.0
2017-04-06 14:15:00,84.52,84.53,84.48,84.51,7352.0,76.3504,76.3594,76.3143,76.3414,7352.0
2017-04-06 14:20:00,84.52,84.59,84.49,84.55,6956.0,76.3504,76.4136,76.3233,76.3775,6956.0
2017-04-06 14:25:00,84.57,84.58,84.31,84.47,33554.0,76.3956,76.4046,76.1607,76.3052,33554.0
2017-04-06 14:30:00,84.48,84.54,84.48,84.5,15598.0,76.3143,76.3685,76.3143,76.3323,15598.0
2017-04-06 14:35:00,84.49,84.56,84.46,84.53,10519.0,76.3233,76.3865,76.2962,76.3594,10519.0
2017-04-06 14:40:00,84.53,84.58,84.53,84.55,14231.0,76.3594,76.4046,76.3594,76.3775,14231.0
2017-04-06 14:45:00,84.57,84.57,84.37,84.41,8767.0,76.3956,76.3956,76.2149,76.251,8767.0
2017-04-06 14:50:00,84.4,84.42,84.36,84.41,9132.0,76.242,76.2601,76.2059,76.251,9132.0
2017-04-06 14:55:00,84.38,84.39,84.3,84.37,9618.0,76.2239,76.233,76.1517,76.2149,9618.0
2017-04-06 15:00:00,84.36,84.43,84.36,84.39,11499.0,76.2059,76.2691,76.2059,76.233,11499.0
2017-04-06 15:05:00,84.39,84.46,84.36,84.42,18780.0,76.233,76.2962,76.2059,76.2601,18780.0
2017-04-06 15:10:00,84.44,84.5,84.41,84.49,25685.0,76.2781,76.3323,76.251,76.3233,25685.0
2017-04-06 15:15:00,84.49,84.56,84.46,84.55,17384.0,76.3233,76.3865,76.2962,76.3775,17384.0
2017-04-06 15:20:00,84.55,84.55,84.48,84.49,21236.0,76.3775,76.3775,76.3143,76.3233,21236.0
2017-04-06 15:25:00,84.49,84.54,84.47,84.5,18780.0,76.3233,76.3685,76.3052,76.3323,18780.0
2017-04-06 15:30:00,84.51,84.51,84.31,84.34,43296.0,76.3414,76.3414,76.1607,76.1878,43296.0
2017-04-06 15:35:00,84.35,84.44,84.34,84.44,59619.0,76.1968,76.2781,76.1878,76.2781,59619.0
2017-04-06 15:40:00,84.43,84.44,84.37,84.38,77998.0,76.2691,76.2781,76.2149,76.2239,77998.0
2017-04-06 15:45:00,84.38,84.39,84.29,84.32,42977.0,76.2239,76.233,76.1426,76.1697,42977.0
2017-04-06 15:50:00,84.31,84.37,84.29,84.33,66266.0,76.1607,76.2149,76.1426,76.1788,66266.0
2017-04-06 15:55:00,84.32,84.46,84.31,84.39,93193.0,76.1697,76.2962,76.1607,76.233,93193.0
2017-04-07 09:30:00,84.36,84.38,84.19,84.19,19619.0,76.2059,76.2239,76.0523,76.0523,19619.0
2017-04-07 09:35:00,84.18,84.45,84.18,84.45,1035.0,76.0433,76.2872,76.0433,76.2872,1035.0
2017-04-07 09:40:00,84.41,84.41,84.32,84.37,3248.0,76.251,76.251,76.1697,76.2149,3248.0
2017-04-07 09:45:00,84.37,84.37,84.23,84.23,13266.0,76.2149,76.2149,76.0884,76.0884,13266.0
2017-04-07 09:50:00,84.23,84.23,83.84,83.86,17928.0,76.0884,76.0884,75.7361,75.7542,17928.0
2017-04-07 09:55:00,83.84,83.89,83.67,83.77,18340.0,75.7361,75.7813,75.5826,75.6729,18340.0
2017-04-07 10:00:00,83.75,84.06,83.75,84.01,20558.0,75.6548,75.9349,75.6548,75.8897,20558.0
2017-04-07 10:05:00,84.03,84.04,83.94,84.01,15154.0,75.9078,75.9168,75.8265,75.8897,15154.0
2017-04-07 10:10:00,84.03,84.03,83.92,83.94,13883.0,75.9078,75.9078,75.8084,75.8265,13883.0
2017-04-07 10:15:00,83.96,83.98,83.82,83.94,9026.0,75.8445,75.8626,75.7181,75.8265,9026.0
2017-04-07 10:20:00,83.93,83.97,83.9,83.91,7208.0,75.8174,75.8536,75.7903,75.7994,7208.0
2017-04-07 10:25:00,83.88,83.93,83.88,83.9,8782.0,75.7723,75.8174,75.7723,75.7903,8782.0
2017-04-07 10:30:00,83.91,84.02,83.91,84.0,10830.0,75.7994,75.8987,75.7994,75.8807,10830.0
2017-04-07 10:35:00,83.97,83.97,83.89,83.91,4873.0,75.8536,75.8536,75.7813,75.7994,4873.0
2017-04-07 10:40:00,83.94,84.12,83.94,84.12,24989.0,75.8265,75.9891,75.8265,75.9891,24989.0
2017-04-07 10:45:00,84.1,84.12,84.06,84.1,12064.0,75.971,75.9891,75.9349,75.971,12064.0
2017-04-07 10:50:00,84.1,84.19,84.09,84.19,33287.0,75.971,76.0523,75.962,76.0523,33287.0
2017-04-07 10:55:00,84.17,84.17,84.1,84.14,27100.0,76.0342,76.0342,75.971,76.0071,27100.0
2017-04-07 11:00:00,84.13,84.29,84.12,84.27,16700.0,75.9981,76.1426,75.9891,76.1246,16700.0
2017-04-07 11:05:00,84.27,84.29,84.23,84.24,14154.0,76.1246,76.1426,76.0884,76.0975,14154.0
2017-04-07 11:10:00,84.24,84.24,84.11,84.14,10692.0,76.0975,76.0975,75.98,76.0071,10692.0
2017-04-07 11:15:00,84.12,84.22,84.12,84.18,4673.0,75.9891,76.0794,75.9891,76.0433,4673.0
2017-04-07 11:20:00,84.19,84.2,84.16,84.16,7839.0,76.0523,76.0613,76.0252,76.0252,7839.0
2017-04-07 11:25:00,84.18,84.2,84.16,84.2,8503.0,76.0433,76.0613,76.0252,76.0613,8503.0
2017-04-07 11:30:00,84.2,84.21,84.1,84.14,10905.0,76.0613,76.0704,75.971,76.0071,10905.0
2017-04-07 11:35:00,84.14,84.21,84.11,84.13,6723.0,76.0071,76.0704,75.98,75.9981,6723.0
2017-04-07 11:40:00,84.13,84.16,84.04,84.09,7389.0,75.9981,76.0252,75.9168,75.962,7389.0
2017-04-07 11:45:00,84.1,84.1,84.03,84.05,4861.0,75.971,75.971,75.9078,75.9258,4861.0
2017-04-07 11:50:00,84.08,84.14,84.07,84.12,6123.0,75.9529,76.0071,75.9439,75.9891,6123.0
2017-04-07 11:55:00,84.13,84.18,84.1,84.17,4400.0,75.9981,76.0433,75.971,76.0342,4400.0
2017-04-07 12:00:00,84.15,84.15,84.1,84.12,6254.0,76.0162,76.0162,75.971,75.9891,6254.0
2017-04-07 12:05:00,84.11,84.2,84.1,84.2,18548.0,75.98,76.0613,75.971,76.0613,18548.0
2017-04-07 12:10:00,84.19,84.28,84.19,84.24,6335.0,76.0523,76.1336,76.0523,76.0975,6335.0
2017-04-07 12:15:00,84.25,84.26,84.17,84.18,6074.0,76.1065,76.1155,76.0342,76.0433,6074.0
2017-04-07 12:20:00,84.16,84.16,84.11,84.13,2775.0,76.0252,76.0252,75.98,75.9981,2775.0
2017-04-07 12:25:00,84.13,84.13,84.11,84.13,2902.0,75.9981,75.9981,75.98,75.9981,2902.0
2017-04-07 12:30:00,84.15,84.17,84.13,84.17,1200.0,76.0162,76.0342,75.9981,76.0342,1200.0
2017-04-07 12:35:00,84.17,84.17,84.11,84.13,4062.0,76.0342,76.0342,75.98,75.9981,4062.0
2017-04-07 12:40:00,84.13,84.13,84.12,84.12,1000.0,75.9981,75.9981,75.9891,75.9891,1000.0
2017-04-07 12:45:00,84.14,84.23,84.12,84.21,7504.0,76.0071,76.0884,75.9891,76.0704,7504.0
2017-04-07 12:50:00,84.22,84.28,84.22,84.28,5419.0,76.0794,76.1336,76.0794,76.1336,5419.0
2017-04-07 12:55:00,84.28,84.34,84.28,84.34,11847.0,76.1336,76.1878,76.1336,76.1878,11847.0
2017-04-07 13:00:00,84.31,84.37,84.25,84.25,10095.0,76.1607,76.2149,76.1065,76.1065,10095.0
2017-04-07 13:05:00,84.26,84.27,84.23,84.23,5140.0,76.1155,76.1246,76.0884,76.0884,5140.0
2017-04-07 13:10:00,84.24,84.25,84.22,84.24,5190.0,76.0975,76.1065,76.0794,76.0975,5190.0
2017-04-07 13:15:00,84.24,84.27,84.21,84.21,4076.0,76.0975,76.1246,76.0704,76.0704,4076.0
2017-04-07 13:20:00,84.21,84.21,84.18,84.21,2369.0,76.0704,76.0704,76.0433,76.0704,2369.0
2017-04-07 13:25:00,84.18,84.29,84.17,84.29,6681.0,76.0433,76.1426,76.0342,76.1426,6681.0
2017-04-07 13:30:00,84.33,84.36,84.25,84.27,17287.0,76.1788,76.2059,76.1065,76.1246,17287.0
2017-04-07 13:35:00,84.24,84.3,84.23,84.3,2768.0,76.0975,76.1517,76.0884,76.1517,2768.0
2017-04-07 13:40:00,84.31,84.32,84.26,84.26,5036.0,76.1607,76.1697,76.1155,76.1155,5036.0
2017-04-07 13:45:00,84.26,84.27,84.23,84.24,4044.0,76.1155,76.1246,76.0884,76.0975,4044.0
2017-04-07 13:50:00,84.25,84.29,84.21,84.22,7821.0,76.1065,76.1426,76.0704,76.0794,7821.0
2017-04-07 13:55:00,84.21,84.27,84.2,84.21,4084.0,76.0704,76.1246,76.0613,76.0704,4084.0
2017-04-07 14:00:00,84.23,84.31,84.23,84.3,5824.0,76.0884,76.1607,76.0884,76.1517,5824.0
2017-04-07 14:05:00,84.3,84.31,84.29,84.29,3908.0,76.1517,76.1607,76.1426,76.1426,3908.0
2017-04-07 14:10:00,84.29,84.35,84.29,84.34,8358.0,76.1426,76.1968,76.1426,76.1878,8358.0
2017-04-07 14:15:00,84.32,84.36,84.31,84.34,6633.0,76.1697,76.2059,76.1607,76.1878,6633.0
2017-04-07 14:20:00,84.33,84.37,84.33,84.36,2648.0,76.1788,76.2149,76.1788,76.2059,2648.0
2017-04-07 14:25:00,84.36,84.36,84.3,84.31,4523.0,76.2059,76.2059,76.1517,76.1607,4523.0
2017-04-07 14:30:00,84.31,84.33,84.29,84.29,4042.0,76.1607,76.1788,76.1426,76.1426,4042.0
2017-04-07 14:35:00,84.29,84.3,84.26,84.27,6037.0,76.1426,76.1517,76.1155,76.1246,6037.0
2017-04-07 14:40:00,84.27,84.29,84.24,84.26,8581.0,76.1246,76.1426,76.0975,76.1155,8581.0
2017-04-07 14:45:00,84.28,84.31,84.27,84.28,4845.0,76.1336,76.1607,76.1246,76.1336,4845.0
2017-04-07 14:50:00,84.28,84.28,84.23,84.23,9071.0,76.1336,76.1336,76.0884,76.0884,9071.0
2017-04-07 14:55:00,84.24,84.26,84.19,84.19,30219.0,76.0975,76.1155,76.0523,76.0523,30219.0
2017-04-07 15:00:00,84.2,84.23,84.19,84.22,5182.0,76.0613,76.0884,76.0523,76.0794,5182.0
2017-04-07 15:05:00,84.21,84.21,84.12,84.12,8616.0,76.0704,76.0704,75.9891,75.9891,8616.0
2017-04-07 15:10:00,84.13,84.2,84.13,84.19,6184.0,75.9981,76.0613,75.9981,76.0523,6184.0
2017-04-07 15:15:00,84.17,84.18,84.13,84.15,6890.0,76.0342,76.0433,75.9981,76.0162,6890.0
2017-04-07 15:20:00,84.15,84.22,84.13,84.21,12192.0,76.0162,76.0794,75.9981,76.0704,12192.0
2017-04-07 15:25:00,84.21,84.22,84.14,84.15,8514.0,76.0704,76.0794,76.0071,76.0162,8514.0
2017-04-07 15:30:00,84.14,84.15,84.1,84.1,14690.0,76.0071,76.0162,75.971,75.971,14690.0
2017-04-07 15:35:00,84.1,84.16,84.1,84.13,14178.0,75.971,76.0252,75.971,75.9981,14178.0
2017-04-07 15:40:00,84.14,84.15,84.13,84.13,11736.0,76.0071,76.0162,75.9981,75.9981,11736.0
2017-04-07 15:45:00,84.14,84.15,84.12,84.13,16063.0,76.0071,76.0162,75.9891,75.9981,16063.0
2017-04-07 15:50:00,84.13,84.14,84.07,84.08,25790.0,75.9981,76.0071,75.9439,75.9529,25790.0
2017-04-07 15:55:00,84.08,84.18,84.08,84.15,63716.0,75.9529,76.0433,75.9529,76.0162,63716.0
2017-04-10 09:30:00,84.34,84.34,84.07,84.09,23922.0,76.1878,76.1878,75.9439,75.962,23922.0
2017-04-10 09:35:00,84.05,84.35,84.05,84.22,4434.0,75.9258,76.1968,75.9258,76.0794,4434.0
2017-04-10 09:40:00,84.3,84.36,84.3,84.34,3801.0,76.1517,76.2059,76.1517,76.1878,3801.0
2017-04-10 09:45:00,84.38,84.44,84.33,84.4,3472.0,76.2239,76.2781,76.1788,76.242,3472.0
2017-04-10 09:50:00,84.4,84.53,84.34,84.53,6055.0,76.242,76.3594,76.1878,76.3594,6055.0
2017-04-10 09:55:00,84.51,84.64,84.46,84.64,11548.0,76.3414,76.4588,76.2962,76.4588,11548.0
2017-04-10 10:00:00,84.66,84.7,84.59,84.65,11075.0,76.4769,76.513,76.4136,76.4678,11075.0
2017-04-10 10:05:00,84.65,84.72,84.64,84.72,9252.0,76.4678,76.5311,76.4588,76.5311,9252.0
2017-04-10 10:10:00,84.72,84.72,84.62,84.62,4835.0,76.5311,76.5311,76.4407,76.4407,4835.0
2017-04-10 10:15:00,84.63,84.65,84.54,84.56,8796.0,76.4498,76.4678,76.3685,76.3865,8796.0
2017-04-10 10:20:00,84.55,84.55,84.42,84.43,6153.0,76.3775,76.3775,76.2601,76.2691,6153.0
2017-04-10 10:25:00,84.42,84.55,84.41,84.49,11073.0,76.2601,76.3775,76.251,76.3233,11073.0
2017-04-10 10:30:00,84.51,84.62,84.49,84.62,24059.0,76.3414,76.4407,76.3233,76.4407,24059.0
2017-04-10 10:35:00,84.63,84.63,84.49,84.52,16992.0,76.4498,76.4498,76.3233,76.3504,16992.0
2017-04-10 10:40:00,84.52,84.58,84.52,84.57,16617.0,76.3504,76.4046,76.3504,76.3956,16617.0
2017-04-10 10:45:00,84.59,84.67,84.57,84.57,17426.0,76.4136,76.4859,76.3956,76.3956,17426.0
2017-04-10 10:50:00,84.58,84.68,84.57,84.62,26502.0,76.4046,76.4949,76.3956,76.4407,26502.0
2017-04-10 10:55:00,84.62,84.66,84.59,84.65,19722.0,76.4407,76.4769,76.4136,76.4678,19722.0
2017-04-10 11:00:00,84.65,84.79,84.64,84.79,8119.0,76.4678,76.5943,76.4588,76.5943,8119.0
2017-04-10 11:05:00,84.76,84.82,84.75,84.78,6006.0,76.5672,76.6214,76.5582,76.5853,6006.0
2017-04-10 11:10:00,84.8,84.84,84.79,84.81,21707.0,76.6033,76.6395,76.5943,76.6124,21707.0
2017-04-10 11:15:00,84.83,84.83,84.78,84.78,8092.0,76.6304,76.6304,76.5853,76.5853,8092.0
2017-04-10 11:20:00,84.79,84.83,84.78,84.83,8030.0,76.5943,76.6304,76.5853,76.6304,8030.0
2017-04-10 11:25:00,84.82,84.83,84.8,84.83,3450.0,76.6214,76.6304,76.6033,76.6304,3450.0
2017-04-10 11:30:00,84.81,84.85,84.71,84.72,12363.0,76.6124,76.6485,76.522,76.5311,12363.0
2017-04-10 11:35:00,84.71,84.72,84.63,84.63,9319.0,76.522,76.5311,76.4498,76.4498,9319.0
2017-04-10 11:40:00,84.61,84.64,84.59,84.63,4514.0,76.4317,76.4588,76.4136,76.4498,4514.0
2017-04-10 11:45:00,84.63,84.7,84.63,84.69,5899.0,76.4498,76.513,76.4498,76.504,5899.0
2017-04-10 11:50:00,84.7,84.75,84.7,84.75,10247.0,76.513,76.5582,76.513,76.5582,10247.0
2017-04-10 11:55:00,84.75,84.77,84.74,84.77,5385.0,76.5582,76.5762,76.5491,76.5762,5385.0
2017-04-10 12:00:00,84.76,84.79,84.75,84.77,5785.0,76.5672,76.5943,76.5582,76.5762,5785.0
2017-04-10 12:05:00,84.79,84.79,84.69,84.69,3355.0,76.5943,76.5943,76.504,76.504,3355.0
2017-04-10 12:10:00,84.71,84.71,84.47,84.48,11329.0,76.522,76.522,76.3052,76.3143,11329.0
2017-04-10 12:15:00,84.48,84.56,84.47,84.54,4700.0,76.3143,76.3865,76.3052,76.3685,4700.0
2017-04-10 12:20:00,84.52,84.58,84.51,84.56,2725.0,76.3504,76.4046,76.3414,76.3865,2725.0
2017-04-10 12:25:00,84.56,84.64,84.54,84.64,5043.0,76.3865,76.4588,76.3685,76.4588,5043.0
2017-04-10 12:30:00,84.63,84.69,84.58,84.67,5426.0,76.4498,76.504,76.4046,76.4859,5426.0
2017-04-10 12:35:00,84.7,84.7,84.64,84.64,2869.0,76.513,76.513,76.4588,76.4588,2869.0
2017-04-10 12:40:00,84.67,84.72,84.66,84.71,7556.0,76.4859,76.5311,76.4769,76.522,7556.0
2017-04-10 12:45:00,84.71,84.82,84.71,84.82,19849.0,76.522,76.6214,76.522,76.6214,19849.0
2017-04-10 12:50:00,84.81,84.88,84.8,84.83,10139.0,76.6124,76.6756,76.6033,76.6304,10139.0
2017-04-10 12:55:00,84.81,84.84,84.75,84.83,8300.0,76.6124,76.6395,76.5582,76.6304,8300.0
2017-04-10 13:00:00,84.83,84.86,84.81,84.82,11416.0,76.6304,76.6575,76.6124,76.6214,11416.0
2017-04-10 13:05:00,84.82,84.83,84.79,84.79,7682.0,76.6214,76.6304,76.5943,76.5943,7682.0
2017-04-10 13:10:00,84.78,84.81,84.76,84.79,11805.0,76.5853,76.6124,76.5672,76.5943,11805.0
2017-04-10 13:15:00,84.8,84.81,84.77,84.77,6351.0,76.6033,76.6124,76.5762,76.5762,6351.0
2017-04-10 13:20:00,84.77,84.85,84.77,84.84,6536.0,76.5762,76.6485,76.5762,76.6395,6536.0
2017-04-10 13:25:00,84.84,84.84,84.8,84.82,10000.0,76.6395,76.6395,76.6033,76.6214,10000.0
2017-04-10 13:30:00,84.82,84.83,84.78,84.8,4800.0,76.6214,76.6304,76.5853,76.6033,4800.0
2017-04-10 13:35:00,84.77,84.85,84.77,84.82,5900.0,76.5762,76.6485,76.5762,76.6214,5900.0
2017-04-10 13:40:00,84.81,84.87,84.8,84.8,4542.0,76.6124,76.6666,76.6033,76.6033,4542.0
2017-04-10 13:45:00,84.79,84.81,84.78,84.81,11512.0,76.5943,76.6124,76.5853,76.6124,11512.0
2017-04-10 13:50:00,84.81,84.83,84.79,84.82,4300.0,76.6124,76.6304,76.5943,76.6214,4300.0
2017-04-10 13:55:00,84.82,84.86,84.82,84.84,7430.0,76.6214,76.6575,76.6214,76.6395,7430.0
2017-04-10 14:00:00,84.84,84.86,84.73,84.73,7505.0,76.6395,76.6575,76.5401,76.5401,7505.0
2017-04-10 14:05:00,84.73,84.76,84.7,84.72,10053.0,76.5401,76.5672,76.513,76.5311,10053.0
2017-04-10 14:10:00,84.73,84.78,84.73,84.75,11557.0,76.5401,76.5853,76.5401,76.5582,11557.0
2017-04-10 14:15:00,84.76,84.78,84.67,84.69,27158.0,76.5672,76.5853,76.4859,76.504,27158.0
2017-04-10 14:20:00,84.7,84.78,84.7,84.7,12235.0,76.513,76.5853,76.513,76.513,12235.0
2017-04-10 14:25:00,84.7,84.7,84.63,84.65,10046.0,76.513,76.513,76.4498,76.4678,10046.0
2017-04-10 14:30:00,84.67,84.73,84.64,84.7,12434.0,76.4859,76.5401,76.4588,76.513,12434.0
2017-04-10 14:35:00,84.7,84.77,84.7,84.75,3847.0,76.513,76.5762,76.513,76.5582,3847.0
2017-04-10 14:40:00,84.75,84.78,84.75,84.77,6122.0,76.5582,76.5853,76.5582,76.5762,6122.0
2017-04-10 14:45:00,84.78,84.82,84.76,84.82,24662.0,76.5853,76.6214,76.5672,76.6214,24662.0
2017-04-10 14:50:00,84.82,84.89,84.82,84.89,2901.0,76.6214,76.6846,76.6214,76.6846,2901.0
2017-04-10 14:55:00,84.89,84.93,84.88,84.9,7540.0,76.6846,76.7208,76.6756,76.6937,7540.0
2017-04-10 15:00:00,84.91,84.91,84.86,84.89,9441.0,76.7027,76.7027,76.6575,76.6846,9441.0
2017-04-10 15:05:00,84.89,84.99,84.89,84.94,9224.0,76.6846,76.775,76.6846,76.7298,9224.0
2017-04-10 15:10:00,84.94,84.94,84.87,84.88,8721.0,76.7298,76.7298,76.6666,76.6756,8721.0
2017-04-10 15:15:00,84.88,84.96,84.87,84.87,6372.0,76.6756,76.7479,76.6666,76.6666,6372.0
2017-04-10 15:20:00,84.85,84.85,84.72,84.72,9628.0,76.6485,76.6485,76.5311,76.5311,9628.0
2017-04-10 15:25:00,84.75,84.78,84.74,84.77,8778.0,76.5582,76.5853,76.5491,76.5762,8778.0
2017-04-10 15:30:00,84.75,84.77,84.69,84.75,12312.0,76.5582,76.5762,76.504,76.5582,12312.0
2017-04-10 15:35:00,84.77,84.8,84.75,84.79,8265.0,76.5762,76.6033,76.5582,76.5943,8265.0
2017-04-10 15:40:00,84.78,84.79,84.74,84.75,12503.0,76.5853,76.5943,76.5491,76.5582,12503.0
2017-04-10 15:45:00,84.73,84.74,84.63,84.63,18808.0,76.5401,76.5491,76.4498,76.4498,18808.0
2017-04-10 15:50:00,84.63,84.67,84.63,84.64,24295.0,76.4498,76.4859,76.4498,76.4588,24295.0
2017-04-10 15:55:00,84.63,84.76,84.58,84.71,72844.0,76.4498,76.5672,76.4046,76.522,72844.0
2017-04-11 09:30:00,84.61,84.67,84.16,84.54,31961.0,76.4317,76.4859,76.0252,76.3685,31961.0
2017-04-11 09:35:00,84.54,84.61,84.34,84.43,14671.0,76.3685,76.4317,76.1878,76.2691,14671.0
2017-04-11 09:40:00,84.44,84.7,84.38,84.67,12635.0,76.2781,76.513,76.2239,76.4859,12635.0
2017-04-11 09:45:00,84.66,84.74,84.6,84.74,7098.0,76.4769,76.5491,76.4227,76.5491,7098.0
2017-04-11 09:50:00,84.7,84.7,84.51,84.51,9747.0,76.513,76.513,76.3414,76.3414,9747.0
2017-04-11 09:55:00,84.49,84.53,84.43,84.51,4601.0,76.3233,76.3594,76.2691,76.3414,4601.0
2017-04-11 10:00:00,84.53,84.8,84.53,84.75,5929.0,76.3594,76.6033,76.3594,76.5582,5929.0
2017-04-11 10:05:00,84.8,84.82,84.64,84.77,7451.0,76.6033,76.6214,76.4588,76.5762,7451.0
2017-04-11 10:10:00,84.77,84.78,84.66,84.67,1463.0,76.5762,76.5853,76.4769,76.4859,1463.0
2017-04-11 10:15:00,84.7,84.74,84.6,84.74,8530.0,76.513,76.5491,76.4227,76.5491,8530.0
2017-04-11 10:20:00,84.74,84.8,84.71,84.73,5197.0,76.5491,76.6033,76.522,76.5401,5197.0
2017-04-11 10:25:00,84.73,84.85,84.71,84.82,5483.0,76.5401,76.6485,76.522,76.6214,5483.0
2017-04-11 10:30:00,84.82,84.82,84.68,84.72,14483.0,76.6214,76.6214,76.4949,76.5311,14483.0
2017-04-11 10:35:00,84.72,84.77,84.66,84.75,10753.0,76.5311,76.5762,76.4769,76.5582,10753.0
2017-04-11 10:40:00,84.75,84.75,84.59,84.65,26429.0,76.5582,76.5582,76.4136,76.4678,26429.0
2017-04-11 10:45:00,84.7,84.79,84.69,84.79,4545.0,76.513,76.5943,76.504,76.5943,4545.0
2017-04-11 10:50:00,84.76,84.81,84.68,84.69,13346.0,76.5672,76.6124,76.4949,76.504,13346.0
2017-04-11 10:55:00,84.73,84.88,84.72,84.83,19898.0,76.5401,76.6756,76.5311,76.6304,19898.0
2017-04-11 11:00:00,84.84,84.93,84.83,84.9,11181.0,76.6395,76.7208,76.6304,76.6937,11181.0
2017-04-11 11:05:00,84.89,85.02,84.85,84.99,13193.0,76.6846,76.8021,76.6485,76.775,13193.0
2017-04-11 11:10:00,84.94,84.96,84.87,84.92,12800.0,76.7298,76.7479,76.6666,76.7117,12800.0
2017-04-11 11:15:00,84.91,84.96,84.9,84.94,7049.0,76.7027,76.7479,76.6937,76.7298,7049.0
2017-04-11 11:20:00,84.93,84.99,84.87,84.98,17572.0,76.7208,76.775,76.6666,76.7659,17572.0
2017-04-11 11:25:00,84.98,84.98,84.82,84.83,5848.0,76.7659,76.7659,76.6214,76.6304,5848.0
2017-04-11 11:30:00,84.83,84.87,84.8,84.81,4978.0,76.6304,76.6666,76.6033,76.6124,4978.0
2017-04-11 11:35:00,84.8,84.92,84.8,84.9,3389.0,76.6033,76.7117,76.6033,76.6937,3389.0
2017-04-11 11:40:00,84.88,84.88,84.72,84.72,3565.0,76.6756,76.6756,76.5311,76.5311,3565.0
2017-04-11 11:45:00,84.7,84.73,84.66,84.7,2952.0,76.513,76.5401,76.4769,76.513,2952.0
2017-04-11 11:50:00,84.72,84.73,84.69,84.69,3825.0,76.5311,76.5401,76.504,76.504,3825.0
2017-04-11 11:55:00,84.66,84.68,84.58,84.61,3124.0,76.4769,76.4949,76.4046,76.4317,3124.0
2017-04-11 12:00:00,84.59,84.63,84.54,84.54,5467.0,76.4136,76.4498,76.3685,76.3685,5467.0
2017-04-11 12:05:00,84.54,84.62,84.53,84.62,7037.0,76.3685,76.4407,76.3594,76.4407,7037.0
2017-04-11 12:10:00,84.62,84.68,84.61,84.66,3543.0,76.4407,76.4949,76.4317,76.4769,3543.0
2017-04-11 12:15:00,84.68,84.71,84.68,84.7,7775.0,76.4949,76.522,76.4949,76.513,7775.0
2017-04-11 12:20:00,84.71,84.76,84.71,84.74,4650.0,76.522,76.5672,76.522,76.5491,4650.0
2017-04-11 12:25:00,84.7,84.76,84.7,84.75,3188.0,76.513,76.5672,76.513,76.5582,3188.0
2017-04-11 12:30:00,84.74,84.76,84.72,84.76,500.0,76.5491,76.5672,76.5311,76.5672,500.0
2017-04-11 12:35:00,84.75,84.78,84.72,84.72,2712.0,76.5582,76.5853,76.5311,76.5311,2712.0
2017-04-11 12:40:00,84.72,84.8,84.72,84.78,4639.0,76.5311,76.6033,76.5311,76.5853,4639.0
2017-04-11 12:45:00,84.77,84.79,84.74,84.74,3178.0,76.5762,76.5943,76.5491,76.5491,3178.0
2017-04-11 12:50:00,84.75,84.81,84.75,84.81,2100.0,76.5582,76.6124,76.5582,76.6124,2100.0
2017-04-11 12:55:00,84.8,84.82,84.78,84.78,3300.0,76.6033,76.6214,76.5853,76.5853,3300.0
2017-04-11 13:00:00,84.82,84.84,84.81,84.83,5063.0,76.6214,76.6395,76.6124,76.6304,5063.0
2017-04-11 13:05:00,84.81,84.87,84.81,84.85,5618.0,76.6124,76.6666,76.6124,76.6485,5618.0
2017-04-11 13:10:00,84.87,84.88,84.8,84.83,4247.0,76.6666,76.6756,76.6033,76.6304,4247.0
2017-04-11 13:15:00,84.81,84.84,84.78,84.82,3622.0,76.6124,76.6395,76.5853,76.6214,3622.0
2017-04-11 13:20:00,84.83,84.83,84.74,84.75,3705.0,76.6304,76.6304,76.5491,76.5582,3705.0
2017-04-11 13:25:00,84.71,84.76,84.71,84.72,2912.0,76.522,76.5672,76.522,76.5311,2912.0
2017-04-11 13:30:00,84.71,84.78,84.71,84.72,4097.0,76.522,76.5853,76.522,76.5311,4097.0
2017-04-11 13:35:00,84.71,84.76,84.71,84.76,3576.0,76.522,76.5672,76.522,76.5672,3576.0
2017-04-11 13:40:00,84.77,84.77,84.64,84.64,6025.0,76.5762,76.5762,76.4588,76.4588,6025.0
2017-04-11 13:45:00,84.64,84.72,84.64,84.69,5118.0,76.4588,76.5311,76.4588,76.504,5118.0
2017-04-11 13:50:00,84.7,84.7,84.66,84.69,6222.0,76.513,76.513,76.4769,76.504,6222.0
2017-04-11 13:55:00,84.68,84.71,84.67,84.71,1650.0,76.4949,76.522,76.4859,76.522,1650.0
2017-04-11 14:00:00,84.71,84.76,84.7,84.73,12515.0,76.522,76.5672,76.513,76.5401,12515.0
2017-04-11 14:05:00,84.76,84.8,84.73,84.79,3890.0,76.5672,76.6033,76.5401,76.5943,3890.0
2017-04-11 14:10:00,84.78,84.79,84.61,84.61,3452.0,76.5853,76.5943,76.4317,76.4317,3452.0
2017-04-11 14:15:00,84.61,84.66,84.61,84.63,7203.0,76.4317,76.4769,76.4317,76.4498,7203.0
2017-04-11 14:20:00,84.62,84.64,84.57,84.61,10683.0,76.4407,76.4588,76.3956,76.4317,10683.0
2017-04-11 14:25:00,84.6,84.63,84.58,84.63,5600.0,76.4227,76.4498,76.4046,76.4498,5600.0
2017-04-11 14:30:00,84.64,84.68,84.61,84.68,6780.0,76.4588,76.4949,76.4317,76.4949,6780.0
2017-04-11 14:35:00,84.67,84.67,84.62,84.65,2247.0,76.4859,76.4859,76.4407,76.4678,2247.0
2017-04-11 14:40:00,84.65,84.67,84.6,84.61,5800.0,76.4678,76.4859,76.4227,76.4317,5800.0
2017-04-11 14:45:00,84.6,84.68,84.6,84.67,4010.0,76.4227,76.4949,76.4227,76.4859,4010.0
2017-04-11 14:50:00,84.69,84.72,84.66,84.7,4773.0,76.504,76.5311,76.4769,76.513,4773.0
2017-04-11 14:55:00,84.7,84.7,84.66,84.66,4486.0,76.513,76.513,76.4769,76.4769,4486.0
2017-04-11 15:00:00,84.66,84.69,84.58,84.65,11496.0,76.4769,76.504,76.4046,76.4678,11496.0
2017-04-11 15:05:00,84.65,84.65,84.51,84.55,9306.0,76.4678,76.4678,76.3414,76.3775,9306.0
2017-04-11 15:10:00,84.56,84.56,84.46,84.46,13793.0,76.3865,76.3865,76.2962,76.2962,13793.0
2017-04-11 15:15:00,84.46,84.5,84.4,84.48,7811.0,76.2962,76.3323,76.242,76.3143,7811.0
2017-04-11 15:20:00,84.5,84.54,84.48,84.51,3250.0,76.3323,76.3685,76.3143,76.3414,3250.0
2017-04-11 15:25:00,84.53,84.61,84.52,84.6,8639.0,76.3594,76.4317,76.3504,76.4227,8639.0
2017-04-11 15:30:00,84.59,84.64,84.55,84.58,13887.0,76.4136,76.4588,76.3775,76.4046,13887.0
2017-04-11 15:35:00,84.58,84.59,84.55,84.59,11567.0,76.4046,76.4136,76.3775,76.4136,11567.0
2017-04-11 15:40:00,84.59,84.61,84.57,84.59,14499.0,76.4136,76.4317,76.3956,76.4136,14499.0
2017-04-11 15:45:00,84.57,84.6,84.55,84.6,20538.0,76.3956,76.4227,76.3775,76.4227,20538.0
2017-04-11 15:50:00,84.59,84.63,84.59,84.6,23188.0,76.4136,76.4498,76.4136,76.4227,23188.0
2017-04-11 15:55:00,84.59,84.9,84.58,84.84,177879.0,76.4136,76.6937,76.4046,76.6395,177879.0
2017-04-12 09:30:00,84.37,84.84,84.33,84.77,37660.0,76.2149,76.6395,76.1788,76.5762,37660.0
2017-04-12 09:35:00,84.76,84.76,84.7,84.74,17413.0,76.5672,76.5672,76.513,76.5491,17413.0
2017-04-12 09:40:00,84.75,84.81,84.61,84.64,4426.0,76.5582,76.6124,76.4317,76.4588,4426.0
2017-04-12 09:45:00,84.64,84.79,84.64,84.72,4519.0,76.4588,76.5943,76.4588,76.5311,4519.0
2017-04-12 09:50:00,84.69,84.76,84.64,84.65,3515.0,76.504,76.5672,76.4588,76.4678,3515.0
2017-04-12 09:55:00,84.66,84.72,84.61,84.69,3510.0,76.4769,76.5311,76.4317,76.504,3510.0
2017-04-12 10:00:00,84.71,84.72,84.66,84.69,3058.0,76.522,76.5311,76.4769,76.504,3058.0
2017-04-12 10:05:00,84.72,84.79,84.71,84.74,2868.0,76.5311,76.5943,76.522,76.5491,2868.0
2017-04-12 10:10:00,84.72,84.76,84.63,84.76,9510.0,76.5311,76.5672,76.4498,76.5672,9510.0
2017-04-12 10:15:00,84.76,84.86,84.74,84.86,4200.0,76.5672,76.6575,76.5491,76.6575,4200.0
2017-04-12 10:20:00,84.86,84.87,84.78,84.78,2800.0,76.6575,76.6666,76.5853,76.5853,2800.0
2017-04-12 10:25:00,84.78,84.78,84.71,84.71,2106.0,76.5853,76.5853,76.522,76.522,2106.0
2017-04-12 10:30:00,84.75,84.82,84.73,84.74,5226.0,76.5582,76.6214,76.5401,76.5491,5226.0
2017-04-12 10:35:00,84.77,84.82,84.72,84.74,9953.0,76.5762,76.6214,76.5311,76.5491,9953.0
2017-04-12 10:40:00,84.74,84.76,84.7,84.71,9664.0,76.5491,76.5672,76.513,76.522,9664.0
2017-04-12 10:45:00,84.71,84.76,84.7,84.7,11382.0,76.522,76.5672,76.513,76.513,11382.0
2017-04-12 10:50:00,84.72,84.75,84.7,84.72,10280.0,76.5311,76.5582,76.513,76.5311,10280.0
2017-04-12 10:55:00,84.71,84.74,84.7,84.71,8100.0,76.522,76.5491,76.513,76.522,8100.0
2017-04-12 11:00:00,84.72,84.8,84.7,84.73,11571.0,76.5311,76.6033,76.513,76.5401,11571.0
2017-04-12 11:05:00,84.73,84.78,84.72,84.72,6361.0,76.5401,76.5853,76.5311,76.5311,6361.0
2017-04-12 11:10:00,84.73,84.8,84.72,84.76,7265.0,76.5401,76.6033,76.5311,76.5672,7265.0
2017-04-12 11:15:00,84.76,84.78,84.72,84.74,4401.0,76.5672,76.5853,76.5311,76.5491,4401.0
2017-04-12 11:20:00,84.76,84.79,84.75,84.76,9340.0,76.5672,76.5943,76.5582,76.5672,9340.0
2017-04-12 11:25:00,84.77,84.82,84.75,84.8,6461.0,76.5762,76.6214,76.5582,76.6033,6461.0
2017-04-12 11:30:00,84.81,84.86,84.79,84.84,7515.0,76.6124,76.6575,76.5943,76.6395,7515.0
2017-04-12 11:35:00,84.84,84.84,84.75,84.8,5877.0,76.6395,76.6395,76.5582,76.6033,5877.0
2017-04-12 11:40:00,84.77,84.85,84.76,84.85,4393.0,76.5762,76.6485,76.5672,76.6485,4393.0
2017-04-12 11:45:00,84.86,84.91,84.83,84.91,15971.0,76.6575,76.7027,76.6304,76.7027,15971.0
2017-04-12 11:50:00,84.89,84.9,84.83,84.85,8548.0,76.6846,76.6937,76.6304,76.6485,8548.0
2017-04-12 11:55:00,84.88,84.9,84.86,84.87,8821.0,76.6756,76.6937,76.6575,76.6666,8821.0
2017-04-12 12:00:00,84.87,84.92,84.83,84.92,10907.0,76.6666,76.7117,76.6304,76.7117,10907.0
2017-04-12 12:05:00,84.9,84.95,84.89,84.93,7600.0,76.6937,76.7388,76.6846,76.7208,7600.0
2017-04-12 12:10:00,84.94,84.95,84.92,84.94,4329.0,76.7298,76.7388,76.7117,76.7298,4329.0
2017-04-12 12:15:00,84.95,84.96,84.9,84.94,6596.0,76.7388,76.7479,76.6937,76.7298,6596.0
2017-04-12 12:20:00,84.94,84.95,84.89,84.89,5335.0,76.7298,76.7388,76.6846,76.6846,5335.0
2017-04-12 12:25:00,84.92,84.93,84.88,84.88,4069.0,76.7117,76.7208,76.6756,76.6756,4069.0
2017-04-12 12:30:00,84.88,84.92,84.88,84.89,2573.0,76.6756,76.7117,76.6756,76.6846,2573.0
2017-04-12 12:35:00,84.86,84.91,84.85,84.85,2290.0,76.6575,76.7027,76.6485,76.6485,2290.0
2017-04-12 12:40:00,84.85,84.92,84.84,84.88,3525.0,76.6485,76.7117,76.6395,76.6756,3525.0
2017-04-12 12:45:00,84.86,84.91,84.85,84.85,2867.0,76.6575,76.7027,76.6485,76.6485,2867.0
2017-04-12 12:50:00,84.85,84.85,84.78,84.81,5200.0,76.6485,76.6485,76.5853,76.6124,5200.0
2017-04-12 12:55:00,84.82,84.87,84.8,84.84,6300.0,76.6214,76.6666,76.6033,76.6395,6300.0
2017-04-12 13:00:00,84.85,84.9,84.84,84.88,3800.0,76.6485,76.6937,76.6395,76.6756,3800.0
2017-04-12 13:05:00,84.92,84.92,84.87,84.91,2600.0,76.7117,76.7117,76.6666,76.7027,2600.0
2017-04-12 13:10:00,84.89,84.92,84.85,84.85,3700.0,76.6846,76.7117,76.6485,76.6485,3700.0
2017-04-12 13:15:00,84.85,84.87,84.84,84.86,6305.0,76.6485,76.6666,76.6395,76.6575,6305.0
2017-04-12 13:20:00,84.84,84.84,84.77,84.81,4812.0,76.6395,76.6395,76.5762,76.6124,4812.0
2017-04-12 13:25:00,84.79,84.82,84.76,84.76,6675.0,76.5943,76.6214,76.5672,76.5672,6675.0
2017-04-12 13:30:00,84.76,84.78,84.73,84.77,2700.0,76.5672,76.5853,76.5401,76.5762,2700.0
2017-04-12 13:35:00,84.77,84.82,84.73,84.81,4000.0,76.5762,76.6214,76.5401,76.6124,4000.0
2017-04-12 13:40:00,84.83,84.89,84.81,84.88,4649.0,76.6304,76.6846,76.6124,76.6756,4649.0
2017-04-12 13:45:00,84.86,84.87,84.82,84.84,6947.0,76.6575,76.6666,76.6214,76.6395,6947.0
2017-04-12 13:50:00,84.84,84.84,84.79,84.81,5766.0,76.6395,76.6395,76.5943,76.6124,5766.0
2017-04-12 13:55:00,84.83,84.95,84.82,84.95,7803.0,76.6304,76.7388,76.6214,76.7388,7803.0
2017-04-12 14:00:00,84.95,84.97,84.86,84.88,2100.0,76.7388,76.7569,76.6575,76.6756,2100.0
2017-04-12 14:05:00,84.9,84.91,84.87,84.87,2800.0,76.6937,76.7027,76.6666,76.6666,2800.0
2017-04-12 14:10:00,84.86,84.9,84.84,84.84,3000.0,76.6575,76.6937,76.6395,76.6395,3000.0
2017-04-12 14:15:00,84.84,84.97,84.82,84.94,14442.0,76.6395,76.7569,76.6214,76.7298,14442.0
2017-04-12 14:20:00,84.92,84.93,84.9,84.9,2800.0,76.7117,76.7208,76.6937,76.6937,2800.0
2017-04-12 14:25:00,84.9,84.96,84.9,84.94,5855.0,76.6937,76.7479,76.6937,76.7298,5855.0
2017-04-12 14:30:00,84.91,84.97,84.9,84.97,5955.0,76.7027,76.7569,76.6937,76.7569,5955.0
2017-04-12 14:35:00,84.96,84.97,84.9,84.9,12467.0,76.7479,76.7569,76.6937,76.6937,12467.0
2017-04-12 14:40:00,84.9,84.91,84.84,84.89,10263.0,76.6937,76.7027,76.6395,76.6846,10263.0
2017-04-12 14:45:00,84.87,84.87,84.81,84.81,3397.0,76.6666,76.6666,76.6124,76.6124,3397.0
2017-04-12 14:50:00,84.81,84.85,84.8,84.85,4437.0,76.6124,76.6485,76.6033,76.6485,4437.0
2017-04-12 14:55:00,84.86,84.89,84.81,84.89,5539.0,76.6575,76.6846,76.6124,76.6846,5539.0
2017-04-12 15:00:00,84.9,84.93,84.89,84.9,5500.0,76.6937,76.7208,76.6846,76.6937,5500.0
2017-04-12 15:05:00,84.89,84.91,84.87,84.9,6569.0,76.6846,76.7027,76.6666,76.6937,6569.0
2017-04-12 15:10:00,84.89,84.95,84.86,84.9,9639.0,76.6846,76.7388,76.6575,76.6937,9639.0
2017-04-12 15:15:00,84.89,84.93,84.85,84.87,18855.0,76.6846,76.7208,76.6485,76.6666,18855.0
2017-04-12 15:20:00,84.87,85.02,84.86,85.01,10244.0,76.6666,76.8021,76.6575,76.793,10244.0
2017-04-12 15:25:00,85.02,85.03,84.96,84.98,6524.0,76.8021,76.8111,76.7479,76.7659,6524.0
2017-04-12 15:30:00,84.95,85.03,84.95,85.02,13618.0,76.7388,76.8111,76.7388,76.8021,13618.0
2017-04-12 15:35:00,85.02,85.02,84.95,84.96,19511.0,76.8021,76.8021,76.7388,76.7479,19511.0
2017-04-12 15:40:00,84.95,85.01,84.92,84.94,44852.0,76.7388,76.793,76.7117,76.7298,44852.0
2017-04-12 15:45:00,84.94,84.96,84.86,84.87,56126.0,76.7298,76.7479,76.6575,76.6666,56126.0
2017-04-12 15:50:00,84.86,84.93,84.84,84.9,41957.0,76.6575,76.7208,76.6395,76.6937,41957.0
2017-04-12 15:55:00,84.89,84.95,84.86,84.93,66660.0,76.6846,76.7388,76.6575,76.7208,66660.0
2017-04-13 09:30:00,84.76,84.99,84.7,84.96,19430.0,76.5672,76.775,76.513,76.7479,19430.0
2017-04-13 09:35:00,85.02,85.02,84.75,84.81,14229.0,76.8021,76.8021,76.5582,76.6124,14229.0
2017-04-13 09:40:00,84.83,84.97,84.83,84.92,15667.0,76.6304,76.7569,76.6304,76.7117,15667.0
2017-04-13 09:45:00,84.91,84.96,84.83,84.84,9200.0,76.7027,76.7479,76.6304,76.6395,9200.0
2017-04-13 09:50:00,84.84,85.0,84.83,84.96,2460.0,76.6395,76.784,76.6304,76.7479,2460.0
2017-04-13 09:55:00,84.96,85.03,84.95,85.0,11477.0,76.7479,76.8111,76.7388,76.784,11477.0
2017-04-13 10:00:00,84.97,85.01,84.91,85.01,4462.0,76.7569,76.793,76.7027,76.793,4462.0
2017-04-13 10:05:00,85.02,85.02,84.89,84.93,13143.0,76.8021,76.8021,76.6846,76.7208,13143.0
2017-04-13 10:10:00,84.93,85.0,84.91,84.95,12103.0,76.7208,76.784,76.7027,76.7388,12103.0
2017-04-13 10:15:00,84.99,85.05,84.99,85.03,3543.0,76.775,76.8292,76.775,76.8111,3543.0
2017-04-13 10:20:00,85.04,85.04,84.98,84.99,4841.0,76.8201,76.8201,76.7659,76.775,4841.0
2017-04-13 10:25:00,85.01,85.03,84.96,84.99,10491.0,76.793,76.8111,76.7479,76.775,10491.0
2017-04-13 10:30:00,85.0,85.09,85.0,85.09,4592.0,76.784,76.8653,76.784,76.8653,4592.0
2017-04-13 10:35:00,85.07,85.08,85.05,85.07,2900.0,76.8472,76.8563,76.8292,76.8472,2900.0
2017-04-13 10:40:00,85.08,85.15,85.07,85.1,3750.0,76.8563,76.9195,76.8472,76.8743,3750.0
2017-04-13 10:45:00,85.12,85.23,85.1,85.12,30881.0,76.8924,76.9918,76.8743,76.8924,30881.0
2017-04-13 10:50:00,85.16,85.26,85.16,85.26,6462.0,76.9286,77.0189,76.9286,77.0189,6462.0
2017-04-13 10:55:00,85.26,85.26,85.17,85.2,5117.0,77.0189,77.0189,76.9376,76.9647,5117.0
2017-04-13 11:00:00,85.17,85.2,85.14,85.14,4598.0,76.9376,76.9647,76.9105,76.9105,4598.0
2017-04-13 11:05:00,85.17,85.21,85.17,85.21,1850.0,76.9376,76.9737,76.9376,76.9737,1850.0
2017-04-13 11:10:00,85.2,85.2,85.17,85.17,3471.0,76.9647,76.9647,76.9376,76.9376,3471.0
2017-04-13 11:15:00,85.15,85.15,85.11,85.14,5720.0,76.9195,76.9195,76.8834,76.9105,5720.0
2017-04-13 11:20:00,85.14,85.15,85.09,85.11,6189.0,76.9105,76.9195,76.8653,76.8834,6189.0
2017-04-13 11:25:00,85.11,85.14,85.1,85.12,9945.0,76.8834,76.9105,76.8743,76.8924,9945.0
2017-04-13 11:30:00,85.13,85.18,85.11,85.18,5391.0,76.9015,76.9466,76.8834,76.9466,5391.0
2017-04-13 11:35:00,85.18,85.19,85.11,85.14,7276.0,76.9466,76.9557,76.8834,76.9105,7276.0
2017-04-13 11:40:00,85.14,85.19,85.13,85.19,1569.0,76.9105,76.9557,76.9015,76.9557,1569.0
2017-04-13 11:45:00,85.18,85.23,85.17,85.2,3101.0,76.9466,76.9918,76.9376,76.9647,3101.0
2017-04-13 11:50:00,85.2,85.26,85.19,85.26,2929.0,76.9647,77.0189,76.9557,77.0189,2929.0
2017-04-13 11:55:00,85.28,85.31,85.28,85.31,6320.0,77.037,77.0641,77.037,77.0641,6320.0
2017-04-13 12:00:00,85.28,85.28,85.16,85.16,5398.0,77.037,77.037,76.9286,76.9286,5398.0
2017-04-13 12:05:00,85.15,85.16,85.13,85.14,9010.0,76.9195,76.9286,76.9015,76.9105,9010.0
2017-04-13 12:10:00,85.13,85.17,85.13,85.15,4385.0,76.9015,76.9376,76.9015,76.9195,4385.0
2017-04-13 12:15:00,85.14,85.16,85.14,85.15,4586.0,76.9105,76.9286,76.9105,76.9195,4586.0
2017-04-13 12:20:00,85.14,85.19,85.14,85.15,5166.0,76.9105,76.9557,76.9105,76.9195,5166.0
2017-04-13 12:25:00,85.15,85.19,85.14,85.16,2602.0,76.9195,76.9557,76.9105,76.9286,2602.0
2017-04-13 12:30:00,85.16,85.17,85.14,85.15,1704.0,76.9286,76.9376,76.9105,76.9195,1704.0
2017-04-13 12:35:00,85.14,85.16,85.14,85.16,5754.0,76.9105,76.9286,76.9105,76.9286,5754.0
2017-04-13 12:40:00,85.15,85.17,85.13,85.17,21358.0,76.9195,76.9376,76.9015,76.9376,21358.0
2017-04-13 12:45:00,85.16,85.18,85.13,85.13,1500.0,76.9286,76.9466,76.9015,76.9015,1500.0
2017-04-13 12:50:00,85.13,85.17,85.13,85.16,4300.0,76.9015,76.9376,76.9015,76.9286,4300.0
2017-04-13 12:55:00,85.15,85.19,85.13,85.16,5336.0,76.9195,76.9557,76.9015,76.9286,5336.0
2017-04-13 13:00:00,85.16,85.16,85.1,85.12,7200.0,76.9286,76.9286,76.8743,76.8924,7200.0
2017-04-13 13:05:00,85.11,85.12,85.03,85.09,14540.0,76.8834,76.8924,76.8111,76.8653,14540.0
2017-04-13 13:10:00,85.1,85.11,85.05,85.06,5600.0,76.8743,76.8834,76.8292,76.8382,5600.0
2017-04-13 13:15:00,85.05,85.07,85.02,85.04,5509.0,76.8292,76.8472,76.8021,76.8201,5509.0
2017-04-13 13:20:00,85.04,85.04,84.99,85.01,19575.0,76.8201,76.8201,76.775,76.793,19575.0
2017-04-13 13:25:00,85.01,85.11,85.01,85.11,35778.0,76.793,76.8834,76.793,76.8834,35778.0
2017-04-13 13:30:00,85.11,85.11,85.07,85.09,3500.0,76.8834,76.8834,76.8472,76.8653,3500.0
2017-04-13 13:35:00,85.09,85.1,85.08,85.09,3136.0,76.8653,76.8743,76.8563,76.8653,3136.0
2017-04-13 13:40:00,85.09,85.15,85.08,85.08,5916.0,76.8653,76.9195,76.8563,76.8563,5916.0
2017-04-13 13:45:00,85.08,85.08,85.01,85.06,11587.0,76.8563,76.8563,76.793,76.8382,11587.0
2017-04-13 13:50:00,85.06,85.06,85.05,85.06,600.0,76.8382,76.8382,76.8292,76.8382,600.0
2017-04-13 13:55:00,85.06,85.06,85.04,85.06,3806.0,76.8382,76.8382,76.8201,76.8382,3806.0
2017-04-13 14:00:00,85.06,85.1,85.04,85.1,11334.0,76.8382,76.8743,76.8201,76.8743,11334.0
2017-04-13 14:05:00,85.11,85.18,85.11,85.15,5196.0,76.8834,76.9466,76.8834,76.9195,5196.0
2017-04-13 14:10:00,85.19,85.19,85.14,85.14,11531.0,76.9557,76.9557,76.9105,76.9105,11531.0
2017-04-13 14:15:00,85.15,85.17,85.13,85.15,8596.0,76.9195,76.9376,76.9015,76.9195,8596.0
2017-04-13 14:20:00,85.15,85.2,85.13,85.16,10571.0,76.9195,76.9647,76.9015,76.9286,10571.0
2017-04-13 14:25:00,85.18,85.22,85.18,85.2,4770.0,76.9466,76.9828,76.9466,76.9647,4770.0
2017-04-13 14:30:00,85.23,85.24,85.2,85.22,3728.0,76.9918,77.0008,76.9647,76.9828,3728.0
2017-04-13 14:35:00,85.21,85.24,85.21,85.21,5707.0,76.9737,77.0008,76.9737,76.9737,5707.0
2017-04-13 14:40:00,85.21,85.24,85.2,85.23,5428.0,76.9737,77.0008,76.9647,76.9918,5428.0
2017-04-13 14:45:00,85.2,85.3,85.2,85.3,12891.0,76.9647,77.055,76.9647,77.055,12891.0
2017-04-13 14:50:00,85.29,85.29,85.23,85.24,6911.0,77.046,77.046,76.9918,77.0008,6911.0
2017-04-13 14:55:00,85.28,85.29,85.24,85.25,9138.0,77.037,77.046,77.0008,77.0099,9138.0
2017-04-13 15:00:00,85.26,85.29,85.24,85.25,12641.0,77.0189,77.046,77.0008,77.0099,12641.0
2017-04-13 15:05:00,85.24,85.26,85.24,85.25,13505.0,77.0008,77.0189,77.0008,77.0099,13505.0
2017-04-13 15:10:00,85.25,85.28,85.23,85.25,34791.0,77.0099,77.037,76.9918,77.0099,34791.0
2017-04-13 15:15:00,85.24,85.25,85.17,85.19,17326.0,77.0008,77.0099,76.9376,76.9557,17326.0
2017-04-13 15:20:00,85.18,85.23,85.18,85.22,15038.0,76.9466,76.9918,76.9466,76.9828,15038.0
2017-04-13 15:25:00,85.21,85.22,85.19,85.2,7425.0,76.9737,76.9828,76.9557,76.9647,7425.0
2017-04-13 15:30:00,85.2,85.23,85.17,85.2,20969.0,76.9647,76.9918,76.9376,76.9647,20969.0
2017-04-13 15:35:00,85.2,85.2,85.05,85.05,29925.0,76.9647,76.9647,76.8292,76.8292,29925.0
2017-04-13 15:40:00,85.04,85.04,84.97,85.01,21090.0,76.8201,76.8201,76.7569,76.793,21090.0
2017-04-13 15:45:00,85.01,85.13,84.98,85.13,22496.0,76.793,76.9015,76.7659,76.9015,22496.0
2017-04-13 15:50:00,85.15,85.15,85.05,85.06,22097.0,76.9195,76.9195,76.8292,76.8382,22097.0
2017-04-13 15:55:00,85.05,85.05,84.93,84.94,90683.0,76.8292,76.8292,76.7208,76.7298,90683.0
2017-04-17 09:30:00,85.09,85.4,85.09,85.27,13306.0,76.8653,77.1454,76.8653,77.0279,13306.0
2017-04-17 09:35:00,85.23,85.33,85.12,85.19,5148.0,76.9918,77.0821,76.8924,76.9557,5148.0
2017-04-17 09:40:00,85.19,85.21,85.12,85.17,12315.0,76.9557,76.9737,76.8924,76.9376,12315.0
2017-04-17 09:45:00,85.16,85.23,85.13,85.22,21090.0,76.9286,76.9918,76.9015,76.9828,21090.0
2017-04-17 09:50:00,85.23,85.23,85.13,85.15,6491.0,76.9918,76.9918,76.9015,76.9195,6491.0
2017-04-17 09:55:00,85.16,85.22,85.14,85.19,11035.0,76.9286,76.9828,76.9105,76.9557,11035.0
2017-04-17 10:00:00,85.17,85.27,85.14,85.19,9892.0,76.9376,77.0279,76.9105,76.9557,9892.0
2017-04-17 10:05:00,85.19,85.25,85.19,85.24,4637.0,76.9557,77.0099,76.9557,77.0008,4637.0
2017-04-17 10:10:00,85.19,85.26,85.15,85.24,15940.0,76.9557,77.0189,76.9195,77.0008,15940.0
2017-04-17 10:15:00,85.28,85.3,85.19,85.24,9884.0,77.037,77.055,76.9557,77.0008,9884.0
2017-04-17 10:20:00,85.25,85.3,85.22,85.22,9245.0,77.0099,77.055,76.9828,76.9828,9245.0
2017-04-17 10:25:00,85.17,85.23,85.17,85.22,7627.0,76.9376,76.9918,76.9376,76.9828,7627.0
2017-04-17 10:30:00,85.2,85.26,85.2,85.23,2349.0,76.9647,77.0189,76.9647,76.9918,2349.0
2017-04-17 10:35:00,85.22,85.24,85.2,85.22,1900.0,76.9828,77.0008,76.9647,76.9828,1900.0
2017-04-17 10:40:00,85.2,85.22,85.16,85.22,60938.0,76.9647,76.9828,76.9286,76.9828,60938.0
2017-04-17 10:45:00,85.22,85.31,85.22,85.25,5900.0,76.9828,77.0641,76.9828,77.0099,5900.0
2017-04-17 10:50:00,85.26,85.27,85.23,85.27,4443.0,77.0189,77.0279,76.9918,77.0279,4443.0
2017-04-17 10:55:00,85.25,85.35,85.24,85.31,4829.0,77.0099,77.1002,77.0008,77.0641,4829.0
2017-04-17 11:00:00,85.31,85.31,85.26,85.28,2009.0,77.0641,77.0641,77.0189,77.037,2009.0
2017-04-17 11:05:00,85.26,85.29,85.24,85.26,4049.0,77.0189,77.046,77.0008,77.0189,4049.0
2017-04-17 11:10:00,85.24,85.31,85.24,85.25,2561.0,77.0008,77.0641,77.0008,77.0099,2561.0
2017-04-17 11:15:00,85.26,85.26,85.23,85.23,500.0,77.0189,77.0189,76.9918,76.9918,500.0
2017-04-17 11:20:00,85.24,85.27,85.24,85.24,2569.0,77.0008,77.0279,77.0008,77.0008,2569.0
2017-04-17 11:25:00,85.26,85.26,85.22,85.25,46419.0,77.0189,77.0189,76.9828,77.0099,46419.0
2017-04-17 11:30:00,85.26,85.28,85.23,85.24,3600.0,77.0189,77.037,76.9918,77.0008,3600.0
2017-04-17 11:35:00,85.24,85.32,85.23,85.32,2769.0,77.0008,77.0731,76.9918,77.0731,2769.0
2017-04-17 11:40:00,85.29,85.39,85.29,85.33,2367.0,77.046,77.1363,77.046,77.0821,2367.0
2017-04-17 11:45:00,85.3,85.37,85.3,85.32,3450.0,77.055,77.1183,77.055,77.0731,3450.0
2017-04-17 11:50:00,85.3,85.3,85.24,85.25,1000.0,77.055,77.055,77.0008,77.0099,1000.0
2017-04-17 11:55:00,85.25,85.28,85.22,85.25,1336.0,77.0099,77.037,76.9828,77.0099,1336.0
2017-04-17 12:00:00,85.23,85.24,85.22,85.24,5277.0,76.9918,77.0008,76.9828,77.0008,5277.0
2017-04-17 12:05:00,85.26,85.27,85.22,85.23,1625.0,77.0189,77.0279,76.9828,76.9918,1625.0
2017-04-17 12:10:00,85.24,85.25,85.22,85.22,1878.0,77.0008,77.0099,76.9828,76.9828,1878.0
2017-04-17 12:15:00,85.25,85.25,85.22,85.24,11400.0,77.0099,77.0099,76.9828,77.0008,11400.0
2017-04-17 12:20:00,85.24,85.29,85.23,85.29,7267.0,77.0008,77.046,76.9918,77.046,7267.0
2017-04-17 12:25:00,85.28,85.35,85.28,85.28,6705.0,77.037,77.1002,77.037,77.037,6705.0
2017-04-17 12:30:00,85.26,85.3,85.24,85.24,2520.0,77.0189,77.055,77.0008,77.0008,2520.0
2017-04-17 12:35:00,85.24,85.26,85.23,85.23,1600.0,77.0008,77.0189,76.9918,76.9918,1600.0
2017-04-17 12:40:00,85.24,85.26,85.23,85.26,700.0,77.0008,77.0189,76.9918,77.0189,700.0
2017-04-17 12:45:00,85.26,85.28,85.26,85.28,1975.0,77.0189,77.037,77.0189,77.037,1975.0
2017-04-17 12:50:00,85.26,85.26,85.24,85.24,600.0,77.0189,77.0189,77.0008,77.0008,600.0
2017-04-17 12:55:00,85.24,85.28,85.24,85.26,2603.0,77.0008,77.037,77.0008,77.0189,2603.0
2017-04-17 13:00:00,85.26,85.27,85.25,85.27,400.0,77.0189,77.0279,77.0099,77.0279,400.0
2017-04-17 13:05:00,85.27,85.28,85.23,85.23,15187.0,77.0279,77.037,76.9918,76.9918,15187.0
2017-04-17 13:10:00,85.23,85.25,85.23,85.24,12149.0,76.9918,77.0099,76.9918,77.0008,12149.0
2017-04-17 13:15:00,85.23,85.26,85.23,85.26,1754.0,76.9918,77.0189,76.9918,77.0189,1754.0
2017-04-17 13:20:00,85.25,85.25,85.22,85.24,1486.0,77.0099,77.0099,76.9828,77.0008,1486.0
2017-04-17 13:25:00,85.23,85.24,85.19,85.2,5278.0,76.9918,77.0008,76.9557,76.9647,5278.0
2017-04-17 13:30:00,85.22,85.22,85.15,85.15,3306.0,76.9828,76.9828,76.9195,76.9195,3306.0
2017-04-17 13:35:00,85.16,85.16,85.11,85.13,3629.0,76.9286,76.9286,76.8834,76.9015,3629.0
2017-04-17 13:40:00,85.15,85.16,85.12,85.12,2166.0,76.9195,76.9286,76.8924,76.8924,2166.0
2017-04-17 13:45:00,85.12,85.16,85.12,85.16,1350.0,76.8924,76.9286,76.8924,76.9286,1350.0
2017-04-17 13:50:00,85.15,85.15,85.1,85.11,3466.0,76.9195,76.9195,76.8743,76.8834,3466.0
2017-04-17 13:55:00,85.12,85.17,85.12,85.17,2550.0,76.8924,76.9376,76.8924,76.9376,2550.0
2017-04-17 14:00:00,85.15,85.17,85.15,85.17,950.0,76.9195,76.9376,76.9195,76.9376,950.0
2017-04-17 14:05:00,85.17,85.2,85.12,85.12,6936.0,76.9376,76.9647,76.8924,76.8924,6936.0
2017-04-17 14:10:00,85.16,85.16,85.15,85.15,1997.0,76.9286,76.9286,76.9195,76.9195,1997.0
2017-04-17 14:15:00,85.15,85.16,85.11,85.11,2778.0,76.9195,76.9286,76.8834,76.8834,2778.0
2017-04-17 14:20:00,85.11,85.16,85.11,85.15,3848.0,76.8834,76.9286,76.8834,76.9195,3848.0
2017-04-17 14:25:00,85.15,85.15,85.08,85.08,3580.0,76.9195,76.9195,76.8563,76.8563,3580.0
2017-04-17 14:30:00,85.09,85.13,85.08,85.08,3627.0,76.8653,76.9015,76.8563,76.8563,3627.0
2017-04-17 14:35:00,85.09,85.11,85.08,85.11,2055.0,76.8653,76.8834,76.8563,76.8834,2055.0
2017-04-17 14:40:00,85.11,85.12,85.09,85.1,3078.0,76.8834,76.8924,76.8653,76.8743,3078.0
2017-04-17 14:45:00,85.1,85.15,85.1,85.12,4317.0,76.8743,76.9195,76.8743,76.8924,4317.0
2017-04-17 14:50:00,85.13,85.14,85.11,85.12,4222.0,76.9015,76.9105,76.8834,76.8924,4222.0
2017-04-17 14:55:00,85.13,85.13,85.05,85.08,9171.0,76.9015,76.9015,76.8292,76.8563,9171.0
2017-04-17 15:00:00,85.09,85.17,85.09,85.16,2894.0,76.8653,76.9376,76.8653,76.9286,2894.0
2017-04-17 15:05:00,85.15,85.21,85.14,85.21,14806.0,76.9195,76.9737,76.9105,76.9737,14806.0
2017-04-17 15:10:00,85.22,85.22,85.17,85.2,6327.0,76.9828,76.9828,76.9376,76.9647,6327.0
2017-04-17 15:15:00,85.21,85.3,85.21,85.29,4476.0,76.9737,77.055,76.9737,77.046,4476.0
2017-04-17 15:20:00,85.28,85.33,85.28,85.3,2743.0,77.037,77.0821,77.037,77.055,2743.0
2017-04-17 15:25:00,85.31,85.38,85.31,85.34,4660.0,77.0641,77.1273,77.0641,77.0912,4660.0
2017-04-17 15:30:00,85.33,85.33,85.28,85.28,5299.0,77.0821,77.0821,77.037,77.037,5299.0
2017-04-17 15:35:00,85.29,85.32,85.28,85.28,8143.0,77.046,77.0731,77.037,77.037,8143.0
2017-04-17 15:40:00,85.3,85.33,85.29,85.31,6130.0,77.055,77.0821,77.046,77.0641,6130.0
2017-04-17 15:45:00,85.31,85.37,85.3,85.37,15767.0,77.0641,77.1183,77.055,77.1183,15767.0
2017-04-17 15:50:00,85.38,85.38,85.27,85.27,17637.0,77.1273,77.1273,77.0279,77.0279,17637.0
2017-04-17 15:55:00,85.26,85.35,85.24,85.31,47569.0,77.0189,77.1002,77.0008,77.0641,47569.0
2017-04-18 09:30:00,85.17,85.46,84.84,85.42,44875.0,76.9376,77.1996,76.6395,77.1634,44875.0
2017-04-18 09:35:00,85.41,85.62,85.23,85.55,12981.0,77.1544,77.3441,76.9918,77.2809,12981.0
2017-04-18 09:40:00,85.56,85.6,85.48,85.6,9033.0,77.2899,77.326,77.2176,77.326,9033.0
2017-04-18 09:45:00,85.63,85.67,85.54,85.54,7909.0,77.3531,77.3893,77.2718,77.2718,7909.0
2017-04-18 09:50:00,85.58,85.65,85.53,85.59,8264.0,77.308,77.3712,77.2628,77.317,8264.0
2017-04-18 09:55:00,85.62,85.85,85.58,85.81,108642.0,77.3441,77.5519,77.308,77.5157,108642.0
2017-04-18 10:00:00,85.81,85.96,85.73,85.92,12263.0,77.5157,77.6512,77.4435,77.6151,12263.0
2017-04-18 10:05:00,85.88,86.03,85.87,86.01,12934.0,77.579,77.7145,77.5699,77.6964,12934.0
2017-04-18 10:10:00,86.03,86.14,86.03,86.07,19155.0,77.7145,77.8138,77.7145,77.7506,19155.0
2017-04-18 10:15:00,86.07,86.1,86.06,86.06,5097.0,77.7506,77.7777,77.7416,77.7416,5097.0
2017-04-18 10:20:00,86.06,86.1,85.98,86.0,21441.0,77.7416,77.7777,77.6693,77.6874,21441.0
2017-04-18 10:25:00,85.99,86.03,85.93,85.93,10125.0,77.6783,77.7145,77.6241,77.6241,10125.0
2017-04-18 10:30:00,85.95,86.0,85.93,86.0,8299.0,77.6422,77.6874,77.6241,77.6874,8299.0
2017-04-18 10:35:00,86.0,86.1,86.0,86.09,10109.0,77.6874,77.7777,77.6874,77.7687,10109.0
2017-04-18 10:40:00,86.08,86.09,86.0,86.0,31678.0,77.7596,77.7687,77.6874,77.6874,31678.0
2017-04-18 10:45:00,85.99,86.0,85.82,85.83,29887.0,77.6783,77.6874,77.5248,77.5338,29887.0
2017-04-18 10:50:00,85.8,85.88,85.8,85.87,15443.0,77.5067,77.579,77.5067,77.5699,15443.0
2017-04-18 10:55:00,85.88,85.88,85.8,85.84,12627.0,77.579,77.579,77.5067,77.5428,12627.0
2017-04-18 11:00:00,85.85,85.85,85.72,85.77,13774.0,77.5519,77.5519,77.4344,77.4796,13774.0
2017-04-18 11:05:00,85.77,85.89,85.77,85.86,13273.0,77.4796,77.588,77.4796,77.5609,13273.0
2017-04-18 11:10:00,85.86,85.89,85.75,85.78,6319.0,77.5609,77.588,77.4615,77.4886,6319.0
2017-04-18 11:15:00,85.8,85.87,85.8,85.81,12606.0,77.5067,77.5699,77.5067,77.5157,12606.0
2017-04-18 11:20:00,85.82,85.83,85.72,85.73,9136.0,77.5248,77.5338,77.4344,77.4435,9136.0
2017-04-18 11:25:00,85.75,85.79,85.7,85.76,12802.0,77.4615,77.4977,77.4164,77.4706,12802.0
2017-04-18 11:30:00,85.77,85.81,85.6,85.6,33010.0,77.4796,77.5157,77.326,77.326,33010.0
2017-04-18 11:35:00,85.59,85.69,85.53,85.66,14780.0,77.317,77.4073,77.2628,77.3802,14780.0
2017-04-18 11:40:00,85.67,85.68,85.61,85.65,17019.0,77.3893,77.3983,77.3351,77.3712,17019.0
2017-04-18 11:45:00,85.64,85.77,85.63,85.77,2159.0,77.3622,77.4796,77.3531,77.4796,2159.0
2017-04-18 11:50:00,85.77,85.78,85.67,85.67,11645.0,77.4796,77.4886,77.3893,77.3893,11645.0
2017-04-18 11:55:00,85.68,85.69,85.6,85.64,20590.0,77.3983,77.4073,77.326,77.3622,20590.0
2017-04-18 12:00:00,85.66,85.73,85.53,85.71,17426.0,77.3802,77.4435,77.2628,77.4254,17426.0
2017-04-18 12:05:00,85.7,85.76,85.64,85.64,4547.0,77.4164,77.4706,77.3622,77.3622,4547.0
2017-04-18 12:10:00,85.64,85.66,85.58,85.59,13580.0,77.3622,77.3802,77.308,77.317,13580.0
2017-04-18 12:15:00,85.57,85.57,85.51,85.52,9269.0,77.2989,77.2989,77.2447,77.2538,9269.0
2017-04-18 12:20:00,85.54,85.62,85.53,85.59,7318.0,77.2718,77.3441,77.2628,77.317,7318.0
2017-04-18 12:25:00,85.6,85.64,85.53,85.64,22407.0,77.326,77.3622,77.2628,77.3622,22407.0
2017-04-18 12:30:00,85.64,85.71,85.63,85.68,17105.0,77.3622,77.4254,77.3531,77.3983,17105.0
2017-04-18 12:35:00,85.69,85.71,85.57,85.6,25839.0,77.4073,77.4254,77.2989,77.326,25839.0
2017-04-18 12:40:00,85.62,85.73,85.62,85.72,4598.0,77.3441,77.4435,77.3441,77.4344,4598.0
2017-04-18 12:45:00,85.71,85.74,85.68,85.69,14385.0,77.4254,77.4525,77.3983,77.4073,14385.0
2017-04-18 12:50:00,85.68,85.68,85.61,85.65,12872.0,77.3983,77.3983,77.3351,77.3712,12872.0
2017-04-18 12:55:00,85.67,85.72,85.65,85.67,6644.0,77.3893,77.4344,77.3712,77.3893,6644.0
2017-04-18 13:00:00,85.66,85.7,85.65,85.69,8514.0,77.3802,77.4164,77.3712,77.4073,8514.0
2017-04-18 13:05:00,85.7,85.7,85.62,85.67,10615.0,77.4164,77.4164,77.3441,77.3893,10615.0
2017-04-18 13:10:00,85.68,85.72,85.65,85.71,6143.0,77.3983,77.4344,77.3712,77.4254,6143.0
2017-04-18 13:15:00,85.71,85.72,85.67,85.67,31046.0,77.4254,77.4344,77.3893,77.3893,31046.0
2017-04-18 13:20:00,85.7,85.72,85.67,85.72,15181.0,77.4164,77.4344,77.3893,77.4344,15181.0
2017-04-18 13:25:00,85.72,85.75,85.68,85.72,15999.0,77.4344,77.4615,77.3983,77.4344,15999.0
2017-04-18 13:30:00,85.73,85.79,85.71,85.77,26450.0,77.4435,77.4977,77.4254,77.4796,26450.0
2017-04-18 13:35:00,85.77,85.79,85.75,85.76,8452.0,77.4796,77.4977,77.4615,77.4706,8452.0
2017-04-18 13:40:00,85.78,85.8,85.75,85.8,7875.0,77.4886,77.5067,77.4615,77.5067,7875.0
2017-04-18 13:45:00,85.8,85.81,85.72,85.75,8961.0,77.5067,77.5157,77.4344,77.4615,8961.0
2017-04-18 13:50:00,85.76,85.76,85.7,85.73,11973.0,77.4706,77.4706,77.4164,77.4435,11973.0
2017-04-18 13:55:00,85.72,85.76,85.72,85.76,8158.0,77.4344,77.4706,77.4344,77.4706,8158.0
2017-04-18 14:00:00,85.75,85.79,85.75,85.78,11429.0,77.4615,77.4977,77.4615,77.4886,11429.0
2017-04-18 14:05:00,85.77,85.78,85.74,85.75,12190.0,77.4796,77.4886,77.4525,77.4615,12190.0
2017-04-18 14:10:00,85.75,85.77,85.73,85.76,9497.0,77.4615,77.4796,77.4435,77.4706,9497.0
2017-04-18 14:15:00,85.76,85.8,85.75,85.78,15549.0,77.4706,77.5067,77.4615,77.4886,15549.0
2017-04-18 14:20:00,85.77,85.85,85.77,85.84,53996.0,77.4796,77.5519,77.4796,77.5428,53996.0
2017-04-18 14:25:00,85.84,85.89,85.81,85.88,16515.0,77.5428,77.588,77.5157,77.579,16515.0
2017-04-18 14:30:00,85.88,85.98,85.88,85.98,16205.0,77.579,77.6693,77.579,77.6693,16205.0
2017-04-18 14:35:00,85.97,86.08,85.94,86.03,24979.0,77.6603,77.7596,77.6332,77.7145,24979.0
2017-04-18 14:40:00,86.02,86.06,85.99,85.99,9317.0,77.7054,77.7416,77.6783,77.6783,9317.0
2017-04-18 14:45:00,86.0,86.11,86.0,86.09,38238.0,77.6874,77.7867,77.6874,77.7687,38238.0
2017-04-18 14:50:00,86.09,86.14,86.08,86.11,19999.0,77.7687,77.8138,77.7596,77.7867,19999.0
2017-04-18 14:55:00,86.1,86.16,86.07,86.14,14596.0,77.7777,77.8319,77.7506,77.8138,14596.0
2017-04-18 15:00:00,86.16,86.16,86.1,86.11,17041.0,77.8319,77.8319,77.7777,77.7867,17041.0
2017-04-18 15:05:00,86.11,86.13,86.08,86.09,32929.0,77.7867,77.8048,77.7596,77.7687,32929.0
2017-04-18 15:10:00,86.09,86.09,86.01,86.09,14958.0,77.7687,77.7687,77.6964,77.7687,14958.0
2017-04-18 15:15:00,86.1,86.18,86.06,86.16,19213.0,77.7777,77.85,77.7416,77.8319,19213.0
2017-04-18 15:20:00,86.14,86.17,86.11,86.15,13698.0,77.8138,77.8409,77.7867,77.8229,13698.0
2017-04-18 15:25:00,86.14,86.26,86.14,86.21,29176.0,77.8138,77.9222,77.8138,77.8771,29176.0
2017-04-18 15:30:00,86.19,86.26,86.18,86.26,56308.0,77.859,77.9222,77.85,77.9222,56308.0
2017-04-18 15:35:00,86.25,86.35,86.25,86.28,64604.0,77.9132,78.0035,77.9132,77.9403,64604.0
2017-04-18 15:40:00,86.28,86.36,86.27,86.31,51040.0,77.9403,78.0126,77.9313,77.9674,51040.0
2017-04-18 15:45:00,86.3,86.3,86.21,86.28,66431.0,77.9584,77.9584,77.8771,77.9403,66431.0
2017-04-18 15:50:00,86.28,86.36,86.27,86.34,81296.0,77.9403,78.0126,77.9313,77.9945,81296.0
2017-04-18 15:55:00,86.35,86.38,86.27,86.27,142565.0,78.0035,78.0306,77.9313,77.9313,142565.0
2017-04-19 09:30:00,86.34,86.89,86.3,86.78,52622.0,77.9945,78.4913,77.9584,78.392,52622.0
2017-04-19 09:35:00,86.78,86.88,86.49,86.64,15132.0,78.392,78.4823,78.13,78.2655,15132.0
2017-04-19 09:40:00,86.68,86.78,86.43,86.44,27597.0,78.3016,78.392,78.0758,78.0848,27597.0
2017-04-19 09:45:00,86.42,86.5,86.33,86.5,10753.0,78.0668,78.139,77.9855,78.139,10753.0
2017-04-19 09:50:00,86.5,86.51,86.36,86.5,38672.0,78.139,78.1481,78.0126,78.139,38672.0
2017-04-19 09:55:00,86.5,86.56,86.46,86.48,12732.0,78.139,78.1932,78.1029,78.121,12732.0
2017-04-19 10:00:00,86.45,86.46,86.31,86.31,11962.0,78.0939,78.1029,77.9674,77.9674,11962.0
2017-04-19 10:05:00,86.32,86.34,86.2,86.34,12143.0,77.9764,77.9945,77.868,77.9945,12143.0
2017-04-19 10:10:00,86.34,86.35,86.21,86.21,9496.0,77.9945,78.0035,77.8771,77.8771,9496.0
2017-04-19 10:15:00,86.23,86.28,86.17,86.22,13511.0,77.8951,77.9403,77.8409,77.8861,13511.0
2017-04-19 10:20:00,86.21,86.28,86.18,86.28,6662.0,77.8771,77.9403,77.85,77.9403,6662.0
2017-04-19 10:25:00,86.31,86.31,86.21,86.27,17236.0,77.9674,77.9674,77.8771,77.9313,17236.0
2017-04-19 10:30:00,86.29,86.35,86.21,86.34,14394.0,77.9493,78.0035,77.8771,77.9945,14394.0
2017-04-19 10:35:00,86.35,86.42,86.29,86.33,19876.0,78.0035,78.0668,77.9493,77.9855,19876.0
2017-04-19 10:40:00,86.3,86.32,86.24,86.29,26860.0,77.9584,77.9764,77.9042,77.9493,26860.0
2017-04-19 10:45:00,86.28,86.29,86.08,86.08,24804.0,77.9403,77.9493,77.7596,77.7596,24804.0
2017-04-19 10:50:00,86.09,86.2,86.07,86.2,14814.0,77.7687,77.868,77.7506,77.868,14814.0
2017-04-19 10:55:00,86.19,86.21,86.1,86.15,16279.0,77.859,77.8771,77.7777,77.8229,16279.0
2017-04-19 11:00:00,86.15,86.19,86.1,86.12,21936.0,77.8229,77.859,77.7777,77.7958,21936.0
2017-04-19 11:05:00,86.14,86.19,86.11,86.19,14200.0,77.8138,77.859,77.7867,77.859,14200.0
2017-04-19 11:10:00,86.19,86.22,86.13,86.14,13872.0,77.859,77.8861,77.8048,77.8138,13872.0
2017-04-19 11:15:00,86.14,86.2,86.13,86.14,13275.0,77.8138,77.868,77.8048,77.8138,13275.0
2017-04-19 11:20:00,86.15,86.24,86.15,86.23,12408.0,77.8229,77.9042,77.8229,77.8951,12408.0
2017-04-19 11:25:00,86.23,86.23,86.14,86.21,27275.0,77.8951,77.8951,77.8138,77.8771,27275.0
2017-04-19 11:30:00,86.2,86.24,86.16,86.17,8720.0,77.868,77.9042,77.8319,77.8409,8720.0
2017-04-19 11:35:00,86.21,86.26,86.18,86.26,9968.0,77.8771,77.9222,77.85,77.9222,9968.0
2017-04-19 11:40:00,86.24,86.24,86.19,86.22,5616.0,77.9042,77.9042,77.859,77.8861,5616.0
2017-04-19 11:45:00,86.23,86.27,86.19,86.19,4801.0,77.8951,77.9313,77.859,77.859,4801.0
2017-04-19 11:50:00,86.22,86.23,86.16,86.21,30084.0,77.8861,77.8951,77.8319,77.8771,30084.0
2017-04-19 11:55:00,86.2,86.2,86.1,86.11,7582.0,77.868,77.868,77.7777,77.7867,7582.0
2017-04-19 12:00:00,86.11,86.14,86.05,86.05,7024.0,77.7867,77.8138,77.7325,77.7325,7024.0
2017-04-19 12:05:00,86.08,86.08,85.99,86.0,5275.0,77.7596,77.7596,77.6783,77.6874,5275.0
2017-04-19 12:10:00,86.01,86.1,85.94,86.07,18326.0,77.6964,77.7777,77.6332,77.7506,18326.0
2017-04-19 12:15:00,86.06,86.12,86.03,86.09,7773.0,77.7416,77.7958,77.7145,77.7687,7773.0
2017-04-19 12:20:00,86.09,86.11,86.05,86.11,4700.0,77.7687,77.7867,77.7325,77.7867,4700.0
2017-04-19 12:25:00,86.13,86.13,86.06,86.1,3084.0,77.8048,77.8048,77.7416,77.7777,3084.0
2017-04-19 12:30:00,86.08,86.1,86.05,86.07,6100.0,77.7596,77.7777,77.7325,77.7506,6100.0
2017-04-19 12:35:00,86.08,86.09,86.06,86.07,6603.0,77.7596,77.7687,77.7416,77.7506,6603.0
2017-04-19 12:40:00,86.08,86.09,86.02,86.04,9951.0,77.7596,77.7687,77.7054,77.7235,9951.0
2017-04-19 12:45:00,86.05,86.11,86.03,86.09,5588.0,77.7325,77.7867,77.7145,77.7687,5588.0
2017-04-19 12:50:00,86.07,86.07,86.03,86.05,6200.0,77.7506,77.7506,77.7145,77.7325,6200.0
2017-04-19 12:55:00,86.05,86.09,86.04,86.07,11680.0,77.7325,77.7687,77.7235,77.7506,11680.0
2017-04-19 13:00:00,86.07,86.07,86.01,86.04,12314.0,77.7506,77.7506,77.6964,77.7235,12314.0
2017-04-19 13:05:00,86.05,86.08,86.01,86.08,7650.0,77.7325,77.7596,77.6964,77.7596,7650.0
2017-04-19 13:10:00,86.06,86.07,86.0,86.03,17508.0,77.7416,77.7506,77.6874,77.7145,17508.0
2017-04-19 13:15:00,86.04,86.08,85.99,86.06,20062.0,77.7235,77.7596,77.6783,77.7416,20062.0
2017-04-19 13:20:00,86.06,86.06,85.97,85.97,8150.0,77.7416,77.7416,77.6603,77.6603,8150.0
2017-04-19 13:25:00,85.98,85.99,85.86,85.88,27843.0,77.6693,77.6783,77.5609,77.579,27843.0
2017-04-19 13:30:00,85.9,85.93,85.89,85.9,13342.0,77.597,77.6241,77.588,77.597,13342.0
2017-04-19 13:35:00,85.9,85.92,85.87,85.92,17200.0,77.597,77.6151,77.5699,77.6151,17200.0
2017-04-19 13:40:00,85.92,86.0,85.89,85.93,11438.0,77.6151,77.6874,77.588,77.6241,11438.0
2017-04-19 13:45:00,85.96,85.99,85.93,85.99,34768.0,77.6512,77.6783,77.6241,77.6783,34768.0
2017-04-19 13:50:00,85.98,85.99,85.93,85.96,8627.0,77.6693,77.6783,77.6241,77.6512,8627.0
2017-04-19 13:55:00,85.95,85.95,85.9,85.9,10993.0,77.6422,77.6422,77.597,77.597,10993.0
2017-04-19 14:00:00,85.92,85.96,85.91,85.93,6304.0,77.6151,77.6512,77.6061,77.6241,6304.0
2017-04-19 14:05:00,85.94,85.94,85.87,85.9,5970.0,77.6332,77.6332,77.5699,77.597,5970.0
2017-04-19 14:10:00,85.91,85.91,85.85,85.87,6755.0,77.6061,77.6061,77.5519,77.5699,6755.0
2017-04-19 14:15:00,85.86,85.88,85.76,85.82,14590.0,77.5609,77.579,77.4706,77.5248,14590.0
2017-04-19 14:20:00,85.81,85.88,85.81,85.84,6400.0,77.5157,77.579,77.5157,77.5428,6400.0
2017-04-19 14:25:00,85.84,85.88,85.82,85.84,7203.0,77.5428,77.579,77.5248,77.5428,7203.0
2017-04-19 14:30:00,85.85,85.9,85.82,85.84,8505.0,77.5519,77.597,77.5248,77.5428,8505.0
2017-04-19 14:35:00,85.84,85.85,85.82,85.83,4737.0,77.5428,77.5519,77.5248,77.5338,4737.0
2017-04-19 14:40:00,85.83,85.84,85.77,85.77,8808.0,77.5338,77.5428,77.4796,77.4796,8808.0
2017-04-19 14:45:00,85.8,85.8,85.72,85.74,8248.0,77.5067,77.5067,77.4344,77.4525,8248.0
2017-04-19 14:50:00,85.73,85.74,85.66,85.69,10350.0,77.4435,77.4525,77.3802,77.4073,10350.0
2017-04-19 14:55:00,85.69,85.72,85.68,85.68,7938.0,77.4073,77.4344,77.3983,77.3983,7938.0
2017-04-19 15:00:00,85.68,85.72,85.62,85.7,7230.0,77.3983,77.4344,77.3441,77.4164,7230.0
2017-04-19 15:05:00,85.71,85.72,85.67,85.7,11799.0,77.4254,77.4344,77.3893,77.4164,11799.0
2017-04-19 15:10:00,85.71,85.74,85.67,85.68,7252.0,77.4254,77.4525,77.3893,77.3983,7252.0
2017-04-19 15:15:00,85.67,85.68,85.55,85.63,23716.0,77.3893,77.3983,77.2809,77.3531,23716.0
2017-04-19 15:20:00,85.63,85.68,85.62,85.65,13464.0,77.3531,77.3983,77.3441,77.3712,13464.0
2017-04-19 15:25:00,85.64,85.66,85.54,85.56,11263.0,77.3622,77.3802,77.2718,77.2899,11263.0
2017-04-19 15:30:00,85.56,85.6,85.52,85.59,17112.0,77.2899,77.326,77.2538,77.317,17112.0
2017-04-19 15:35:00,85.58,85.6,85.52,85.55,16351.0,77.308,77.326,77.2538,77.2809,16351.0
2017-04-19 15:40:00,85.55,85.55,85.45,85.51,27621.0,77.2809,77.2809,77.1905,77.2447,27621.0
2017-04-19 15:45:00,85.5,85.55,85.49,85.55,29063.0,77.2357,77.2809,77.2267,77.2809,29063.0
2017-04-19 15:50:00,85.53,85.57,85.5,85.56,53694.0,77.2628,77.2989,77.2357,77.2899,53694.0
2017-04-19 15:55:00,85.57,85.66,85.57,85.62,71995.0,77.2989,77.3802,77.2989,77.3441,71995.0
2017-04-20 09:30:00,85.75,86.27,85.75,85.97,54750.0,77.4615,77.9313,77.4615,77.6603,54750.0
2017-04-20 09:35:00,86.01,86.01,85.82,85.85,12416.0,77.6964,77.6964,77.5248,77.5519,12416.0
2017-04-20 09:40:00,85.85,85.85,85.65,85.67,27716.0,77.5519,77.5519,77.3712,77.3893,27716.0
2017-04-20 09:45:00,85.63,85.65,85.54,85.58,8118.0,77.3531,77.3712,77.2718,77.308,8118.0
2017-04-20 09:50:00,85.56,85.7,85.5,85.64,48043.0,77.2899,77.4164,77.2357,77.3622,48043.0
2017-04-20 09:55:00,85.63,85.66,85.54,85.66,8256.0,77.3531,77.3802,77.2718,77.3802,8256.0
2017-04-20 10:00:00,85.65,85.74,85.58,85.58,7035.0,77.3712,77.4525,77.308,77.308,7035.0
2017-04-20 10:05:00,85.56,85.56,85.47,85.5,7730.0,77.2899,77.2899,77.2086,77.2357,7730.0
2017-04-20 10:10:00,85.47,85.64,85.47,85.61,9755.0,77.2086,77.3622,77.2086,77.3351,9755.0
2017-04-20 10:15:00,85.59,85.59,85.39,85.39,6043.0,77.317,77.317,77.1363,77.1363,6043.0
2017-04-20 10:20:00,85.39,85.45,85.36,85.41,9000.0,77.1363,77.1905,77.1092,77.1544,9000.0
2017-04-20 10:25:00,85.44,85.5,85.34,85.46,7385.0,77.1815,77.2357,77.0912,77.1996,7385.0
2017-04-20 10:30:00,85.49,85.52,85.41,85.43,10140.0,77.2267,77.2538,77.1544,77.1725,10140.0
2017-04-20 10:35:00,85.41,85.46,85.4,85.4,11417.0,77.1544,77.1996,77.1454,77.1454,11417.0
2017-04-20 10:40:00,85.42,85.46,85.42,85.45,7154.0,77.1634,77.1996,77.1634,77.1905,7154.0
2017-04-20 10:45:00,85.43,85.46,85.36,85.36,20012.0,77.1725,77.1996,77.1092,77.1092,20012.0
2017-04-20 10:50:00,85.35,85.48,85.34,85.47,7498.0,77.1002,77.2176,77.0912,77.2086,7498.0
2017-04-20 10:55:00,85.49,85.65,85.48,85.63,25304.0,77.2267,77.3712,77.2176,77.3531,25304.0
2017-04-20 11:00:00,85.63,85.73,85.63,85.71,15724.0,77.3531,77.4435,77.3531,77.4254,15724.0
2017-04-20 11:05:00,85.7,85.85,85.7,85.84,7701.0,77.4164,77.5519,77.4164,77.5428,7701.0
2017-04-20 11:10:00,85.85,85.92,85.82,85.92,10128.0,77.5519,77.6151,77.5248,77.6151,10128.0
2017-04-20 11:15:00,85.9,85.91,85.82,85.82,25073.0,77.597,77.6061,77.5248,77.5248,25073.0
2017-04-20 11:20:00,85.85,85.96,85.73,85.92,17733.0,77.5519,77.6512,77.4435,77.6151,17733.0
2017-04-20 11:25:00,85.93,86.03,85.9,86.03,14087.0,77.6241,77.7145,77.597,77.7145,14087.0
2017-04-20 11:30:00,86.01,86.08,85.96,86.07,12434.0,77.6964,77.7596,77.6512,77.7506,12434.0
2017-04-20 11:35:00,86.06,86.18,86.05,86.15,21564.0,77.7416,77.85,77.7325,77.8229,21564.0
2017-04-20 11:40:00,86.17,86.18,86.1,86.16,11700.0,77.8409,77.85,77.7777,77.8319,11700.0
2017-04-20 11:45:00,86.16,86.31,86.12,86.23,23408.0,77.8319,77.9674,77.7958,77.8951,23408.0
2017-04-20 11:50:00,86.24,86.31,86.22,86.31,12313.0,77.9042,77.9674,77.8861,77.9674,12313.0
2017-04-20 11:55:00,86.3,86.36,86.27,86.27,15447.0,77.9584,78.0126,77.9313,77.9313,15447.0
2017-04-20 12:00:00,86.3,86.33,86.25,86.33,17174.0,77.9584,77.9855,77.9132,77.9855,17174.0
2017-04-20 12:05:00,86.33,86.37,86.3,86.32,17317.0,77.9855,78.0216,77.9584,77.9764,17317.0
2017-04-20 12:10:00,86.31,86.31,86.19,86.21,27409.0,77.9674,77.9674,77.859,77.8771,27409.0
2017-04-20 12:15:00,86.21,86.29,86.21,86.23,5100.0,77.8771,77.9493,77.8771,77.8951,5100.0
2017-04-20 12:20:00,86.23,86.29,86.22,86.26,9600.0,77.8951,77.9493,77.8861,77.9222,9600.0
2017-04-20 12:25:00,86.26,86.26,86.17,86.2,6582.0,77.9222,77.9222,77.8409,77.868,6582.0
2017-04-20 12:30:00,86.19,86.21,86.14,86.14,6725.0,77.859,77.8771,77.8138,77.8138,6725.0
2017-04-20 12:35:00,86.15,86.21,86.14,86.21,6861.0,77.8229,77.8771,77.8138,77.8771,6861.0
2017-04-20 12:40:00,86.2,86.26,86.19,86.26,6600.0,77.868,77.9222,77.859,77.9222,6600.0
2017-04-20 12:45:00,86.25,86.25,86.18,86.18,6722.0,77.9132,77.9132,77.85,77.85,6722.0
2017-04-20 12:50:00,86.2,86.26,86.18,86.23,6827.0,77.868,77.9222,77.85,77.8951,6827.0
2017-04-20 12:55:00,86.25,86.33,86.25,86.28,7011.0,77.9132,77.9855,77.9132,77.9403,7011.0
2017-04-20 13:00:00,86.28,86.3,86.25,86.27,8410.0,77.9403,77.9584,77.9132,77.9313,8410.0
2017-04-20 13:05:00,86.27,86.28,86.21,86.21,6932.0,77.9313,77.9403,77.8771,77.8771,6932.0
2017-04-20 13:10:00,86.22,86.26,86.19,86.2,6782.0,77.8861,77.9222,77.859,77.868,6782.0
2017-04-20 13:15:00,86.22,86.22,86.15,86.17,5519.0,77.8861,77.8861,77.8229,77.8409,5519.0
2017-04-20 13:20:00,86.18,86.24,86.16,86.24,10433.0,77.85,77.9042,77.8319,77.9042,10433.0
2017-04-20 13:25:00,86.25,86.26,86.18,86.22,9750.0,77.9132,77.9222,77.85,77.8861,9750.0
2017-04-20 13:30:00,86.22,86.25,86.19,86.23,6699.0,77.8861,77.9132,77.859,77.8951,6699.0
2017-04-20 13:35:00,86.24,86.31,86.22,86.25,10533.0,77.9042,77.9674,77.8861,77.9132,10533.0
2017-04-20 13:40:00,86.25,86.31,86.25,86.3,5600.0,77.9132,77.9674,77.9132,77.9584,5600.0
2017-04-20 13:45:00,86.3,86.3,86.25,86.29,33900.0,77.9584,77.9584,77.9132,77.9493,33900.0
2017-04-20 13:50:00,86.3,86.33,86.29,86.31,7440.0,77.9584,77.9855,77.9493,77.9674,7440.0
2017-04-20 13:55:00,86.31,86.4,86.3,86.36,32570.0,77.9674,78.0487,77.9584,78.0126,32570.0
2017-04-20 14:00:00,86.35,86.36,86.28,86.34,12638.0,78.0035,78.0126,77.9403,77.9945,12638.0
2017-04-20 14:05:00,86.34,86.34,86.3,86.3,7410.0,77.9945,77.9945,77.9584,77.9584,7410.0
2017-04-20 14:10:00,86.29,86.34,86.28,86.32,11072.0,77.9493,77.9945,77.9403,77.9764,11072.0
2017-04-20 14:15:00,86.3,86.31,86.2,86.25,34351.0,77.9584,77.9674,77.868,77.9132,34351.0
2017-04-20 14:20:00,86.24,86.28,86.2,86.27,11783.0,77.9042,77.9403,77.868,77.9313,11783.0
2017-04-20 14:25:00,86.28,86.35,86.26,86.34,14622.0,77.9403,78.0035,77.9222,77.9945,14622.0
2017-04-20 14:30:00,86.32,86.37,86.27,86.34,14992.0,77.9764,78.0216,77.9313,77.9945,14992.0
2017-04-20 14:35:00,86.33,86.43,86.33,86.4,63367.0,77.9855,78.0758,77.9855,78.0487,63367.0
2017-04-20 14:40:00,86.4,86.41,86.28,86.28,14132.0,78.0487,78.0577,77.9403,77.9403,14132.0
2017-04-20 14:45:00,86.28,86.32,86.27,86.32,12124.0,77.9403,77.9764,77.9313,77.9764,12124.0
2017-04-20 14:50:00,86.32,86.36,86.29,86.3,9573.0,77.9764,78.0126,77.9493,77.9584,9573.0
2017-04-20 14:55:00,86.31,86.34,86.23,86.23,10985.0,77.9674,77.9945,77.8951,77.8951,10985.0
2017-04-20 15:00:00,86.23,86.23,86.13,86.14,9663.0,77.8951,77.8951,77.8048,77.8138,9663.0
2017-04-20 15:05:00,86.13,86.14,86.08,86.14,7711.0,77.8048,77.8138,77.7596,77.8138,7711.0
2017-04-20 15:10:00,86.13,86.14,86.11,86.14,8365.0,77.8048,77.8138,77.7867,77.8138,8365.0
2017-04-20 15:15:00,86.14,86.18,86.03,86.06,12080.0,77.8138,77.85,77.7145,77.7416,12080.0
2017-04-20 15:20:00,86.05,86.05,85.99,86.02,9305.0,77.7325,77.7325,77.6783,77.7054,9305.0
2017-04-20 15:25:00,86.01,86.04,85.96,86.01,12720.0,77.6964,77.7235,77.6512,77.6964,12720.0
2017-04-20 15:30:00,86.01,86.12,86.0,86.12,19094.0,77.6964,77.7958,77.6874,77.7958,19094.0
2017-04-20 15:35:00,86.12,86.12,86.03,86.07,16963.0,77.7958,77.7958,77.7145,77.7506,16963.0
2017-04-20 15:40:00,86.07,86.11,86.04,86.11,21175.0,77.7506,77.7867,77.7235,77.7867,21175.0
2017-04-20 15:45:00,86.11,86.15,86.11,86.13,31558.0,77.7867,77.8229,77.7867,77.8048,31558.0
2017-04-20 15:50:00,86.13,86.16,86.09,86.09,34135.0,77.8048,77.8319,77.7687,77.7687,34135.0
2017-04-20 15:55:00,86.11,86.13,86.01,86.02,80196.0,77.7867,77.8048,77.6964,77.7054,80196.0
2017-04-21 09:30:00,85.96,86.15,85.89,86.06,74870.0,77.6512,77.8229,77.588,77.7416,74870.0
2017-04-21 09:35:00,86.0,86.02,85.83,85.94,5343.0,77.6874,77.7054,77.5338,77.6332,5343.0
2017-04-21 09:40:00,85.95,86.0,85.91,85.94,5533.0,77.6422,77.6874,77.6061,77.6332,5533.0
2017-04-21 09:45:00,85.96,85.96,85.79,85.87,9356.0,77.6512,77.6512,77.4977,77.5699,9356.0
2017-04-21 09:50:00,85.87,85.89,85.83,85.83,5039.0,77.5699,77.588,77.5338,77.5338,5039.0
2017-04-21 09:55:00,85.82,85.87,85.78,85.78,5525.0,77.5248,77.5699,77.4886,77.4886,5525.0
2017-04-21 10:00:00,85.8,85.8,85.68,85.69,12238.0,77.5067,77.5067,77.3983,77.4073,12238.0
2017-04-21 10:05:00,85.69,85.77,85.69,85.73,9664.0,77.4073,77.4796,77.4073,77.4435,9664.0
2017-04-21 10:10:00,85.73,85.85,85.7,85.85,9570.0,77.4435,77.5519,77.4164,77.5519,9570.0
2017-04-21 10:15:00,85.83,85.84,85.79,85.81,6245.0,77.5338,77.5428,77.4977,77.5157,6245.0
2017-04-21 10:20:00,85.83,85.83,85.69,85.75,11721.0,77.5338,77.5338,77.4073,77.4615,11721.0
2017-04-21 10:25:00,85.73,85.73,85.64,85.71,38469.0,77.4435,77.4435,77.3622,77.4254,38469.0
2017-04-21 10:30:00,85.69,85.72,85.55,85.56,25086.0,77.4073,77.4344,77.2809,77.2899,25086.0
2017-04-21 10:35:00,85.56,85.59,85.47,85.5,22839.0,77.2899,77.317,77.2086,77.2357,22839.0
2017-04-21 10:40:00,85.48,85.49,85.44,85.48,18739.0,77.2176,77.2267,77.1815,77.2176,18739.0
2017-04-21 10:45:00,85.48,85.56,85.41,85.41,35735.0,77.2176,77.2899,77.1544,77.1544,35735.0
2017-04-21 10:50:00,85.42,85.44,85.41,85.42,6094.0,77.1634,77.1815,77.1544,77.1634,6094.0
2017-04-21 10:55:00,85.44,85.51,85.42,85.5,12136.0,77.1815,77.2447,77.1634,77.2357,12136.0
2017-04-21 11:00:00,85.5,85.5,85.37,85.39,37616.0,77.2357,77.2357,77.1183,77.1363,37616.0
2017-04-21 11:05:00,85.38,85.39,85.19,85.21,20097.0,77.1273,77.1363,76.9557,76.9737,20097.0
2017-04-21 11:10:00,85.21,85.26,85.2,85.21,14300.0,76.9737,77.0189,76.9647,76.9737,14300.0
2017-04-21 11:15:00,85.22,85.23,85.16,85.16,14707.0,76.9828,76.9918,76.9286,76.9286,14707.0
2017-04-21 11:20:00,85.16,85.18,85.13,85.16,11120.0,76.9286,76.9466,76.9015,76.9286,11120.0
2017-04-21 11:25:00,85.17,85.25,85.14,85.23,21502.0,76.9376,77.0099,76.9105,76.9918,21502.0
2017-04-21 11:30:00,85.24,85.31,85.23,85.29,15152.0,77.0008,77.0641,76.9918,77.046,15152.0
2017-04-21 11:35:00,85.28,85.28,85.21,85.21,12737.0,77.037,77.037,76.9737,76.9737,12737.0
2017-04-21 11:40:00,85.22,85.24,85.21,85.24,8526.0,76.9828,77.0008,76.9737,77.0008,8526.0
2017-04-21 11:45:00,85.25,85.39,85.25,85.37,32600.0,77.0099,77.1363,77.0099,77.1183,32600.0
2017-04-21 11:50:00,85.39,85.39,85.31,85.31,10336.0,77.1363,77.1363,77.0641,77.0641,10336.0
2017-04-21 11:55:00,85.32,85.36,85.3,85.3,6425.0,77.0731,77.1092,77.055,77.055,6425.0
2017-04-21 12:00:00,85.3,85.31,85.28,85.3,6610.0,77.055,77.0641,77.037,77.055,6610.0
2017-04-21 12:05:00,85.3,85.41,85.26,85.31,49741.0,77.055,77.1544,77.0189,77.0641,49741.0
2017-04-21 12:10:00,85.3,85.34,85.27,85.27,14824.0,77.055,77.0912,77.0279,77.0279,14824.0
2017-04-21 12:15:00,85.27,85.36,85.26,85.34,9500.0,77.0279,77.1092,77.0189,77.0912,9500.0
2017-04-21 12:20:00,85.32,85.32,85.28,85.28,10805.0,77.0731,77.0731,77.037,77.037,10805.0
2017-04-21 12:25:00,85.3,85.3,85.26,85.3,8218.0,77.055,77.055,77.0189,77.055,8218.0
2017-04-21 12:30:00,85.29,85.29,85.24,85.29,4975.0,77.046,77.046,77.0008,77.046,4975.0
2017-04-21 12:35:00,85.3,85.3,85.22,85.3,7168.0,77.055,77.055,76.9828,77.055,7168.0
2017-04-21 12:40:00,85.3,85.32,85.29,85.3,6994.0,77.055,77.0731,77.046,77.055,6994.0
2017-04-21 12:45:00,85.29,85.29,85.21,85.25,24921.0,77.046,77.046,76.9737,77.0099,24921.0
2017-04-21 12:50:00,85.26,85.26,85.23,85.23,9468.0,77.0189,77.0189,76.9918,76.9918,9468.0
2017-04-21 12:55:00,85.25,85.25,85.18,85.19,21090.0,77.0099,77.0099,76.9466,76.9557,21090.0
2017-04-21 13:00:00,85.2,85.23,85.18,85.2,9870.0,76.9647,76.9918,76.9466,76.9647,9870.0
2017-04-21 13:05:00,85.2,85.23,85.2,85.22,4979.0,76.9647,76.9918,76.9647,76.9828,4979.0
2017-04-21 13:10:00,85.22,85.22,85.02,85.07,11610.0,76.9828,76.9828,76.8021,76.8472,11610.0
2017-04-21 13:15:00,85.06,85.08,85.04,85.06,8738.0,76.8382,76.8563,76.8201,76.8382,8738.0
2017-04-21 13:20:00,85.08,85.14,85.06,85.14,3136.0,76.8563,76.9105,76.8382,76.9105,3136.0
2017-04-21 13:25:00,85.13,85.15,85.06,85.09,7104.0,76.9015,76.9195,76.8382,76.8653,7104.0
2017-04-21 13:30:00,85.09,85.15,85.05,85.13,29776.0,76.8653,76.9195,76.8292,76.9015,29776.0
2017-04-21 13:35:00,85.14,85.14,85.05,85.06,9764.0,76.9105,76.9105,76.8292,76.8382,9764.0
2017-04-21 13:40:00,85.07,85.1,85.06,85.07,7380.0,76.8472,76.8743,76.8382,76.8472,7380.0
2017-04-21 13:45:00,85.07,85.07,85.01,85.02,7080.0,76.8472,76.8472,76.793,76.8021,7080.0
2017-04-21 13:50:00,85.01,85.06,85.01,85.05,3288.0,76.793,76.8382,76.793,76.8292,3288.0
2017-04-21 13:55:00,85.08,85.16,85.08,85.16,61201.0,76.8563,76.9286,76.8563,76.9286,61201.0
2017-04-21 14:00:00,85.15,85.22,85.14,85.21,7962.0,76.9195,76.9828,76.9105,76.9737,7962.0
2017-04-21 14:05:00,85.21,85.24,85.19,85.22,8591.0,76.9737,77.0008,76.9557,76.9828,8591.0
2017-04-21 14:10:00,85.23,85.27,85.19,85.27,11800.0,76.9918,77.0279,76.9557,77.0279,11800.0
2017-04-21 14:15:00,85.25,85.31,85.23,85.25,35094.0,77.0099,77.0641,76.9918,77.0099,35094.0
2017-04-21 14:20:00,85.23,85.25,85.23,85.25,7000.0,76.9918,77.0099,76.9918,77.0099,7000.0
2017-04-21 14:25:00,85.26,85.26,85.24,85.25,16136.0,77.0189,77.0189,77.0008,77.0099,16136.0
2017-04-21 14:30:00,85.25,85.27,85.25,85.27,2786.0,77.0099,77.0279,77.0099,77.0279,2786.0
2017-04-21 14:35:00,85.27,85.27,85.24,85.25,14371.0,77.0279,77.0279,77.0008,77.0099,14371.0
2017-04-21 14:40:00,85.24,85.25,85.22,85.23,7039.0,77.0008,77.0099,76.9828,76.9918,7039.0
2017-04-21 14:45:00,85.23,85.25,85.18,85.18,11800.0,76.9918,77.0099,76.9466,76.9466,11800.0
2017-04-21 14:50:00,85.19,85.21,85.18,85.2,5430.0,76.9557,76.9737,76.9466,76.9647,5430.0
2017-04-21 14:55:00,85.2,85.22,85.19,85.2,15676.0,76.9647,76.9828,76.9557,76.9647,15676.0
2017-04-21 15:00:00,85.2,85.22,85.12,85.12,10353.0,76.9647,76.9828,76.8924,76.8924,10353.0
2017-04-21 15:05:00,85.12,85.13,85.07,85.11,6282.0,76.8924,76.9015,76.8472,76.8834,6282.0
2017-04-21 15:10:00,85.12,85.12,85.06,85.07,6859.0,76.8924,76.8924,76.8382,76.8472,6859.0
2017-04-21 15:15:00,85.08,85.12,85.08,85.12,6356.0,76.8563,76.8924,76.8563,76.8924,6356.0
2017-04-21 15:20:00,85.11,85.13,85.06,85.09,13154.0,76.8834,76.9015,76.8382,76.8653,13154.0
2017-04-21 15:25:00,85.11,85.2,85.1,85.19,8699.0,76.8834,76.9647,76.8743,76.9557,8699.0
2017-04-21 15:30:00,85.18,85.19,85.1,85.11,18456.0,76.9466,76.9557,76.8743,76.8834,18456.0
2017-04-21 15:35:00,85.11,85.22,85.11,85.17,17515.0,76.8834,76.9828,76.8834,76.9376,17515.0
2017-04-21 15:40:00,85.17,85.21,85.13,85.17,34886.0,76.9376,76.9737,76.9015,76.9376,34886.0
2017-04-21 15:45:00,85.16,85.27,85.16,85.25,20235.0,76.9286,77.0279,76.9286,77.0099,20235.0
2017-04-21 15:50:00,85.25,85.26,85.2,85.23,28293.0,77.0099,77.0189,76.9647,76.9918,28293.0
2017-04-21 15:55:00,85.23,85.26,85.14,85.16,61339.0,76.9918,77.0189,76.9105,76.9286,61339.0
2017-04-24 09:30:00,85.71,85.96,85.54,85.79,31424.0,77.4254,77.6512,77.2718,77.4977,31424.0
2017-04-24 09:35:00,85.79,85.81,85.64,85.8,13450.0,77.4977,77.5157,77.3622,77.5067,13450.0
2017-04-24 09:40:00,85.8,86.17,85.8,86.07,20592.0,77.5067,77.8409,77.5067,77.7506,20592.0
2017-04-24 09:45:00,86.08,86.15,86.0,86.07,9898.0,77.7596,77.8229,77.6874,77.7506,9898.0
2017-04-24 09:50:00,86.05,86.27,86.05,86.14,6263.0,77.7325,77.9313,77.7325,77.8138,6263.0
2017-04-24 09:55:00,86.14,86.3,86.12,86.24,8172.0,77.8138,77.9584,77.7958,77.9042,8172.0
2017-04-24 10:00:00,86.23,86.33,86.21,86.3,17023.0,77.8951,77.9855,77.8771,77.9584,17023.0
2017-04-24 10:05:00,86.3,86.32,86.24,86.3,9262.0,77.9584,77.9764,77.9042,77.9584,9262.0
2017-04-24 10:10:00,86.27,86.3,86.23,86.25,4980.0,77.9313,77.9584,77.8951,77.9132,4980.0
2017-04-24 10:15:00,86.18,86.25,86.16,86.22,7373.0,77.85,77.9132,77.8319,77.8861,7373.0
2017-04-24 10:20:00,86.22,86.29,86.21,86.26,6129.0,77.8861,77.9493,77.8771,77.9222,6129.0
2017-04-24 10:25:00,86.25,86.25,86.19,86.25,8689.0,77.9132,77.9132,77.859,77.9132,8689.0
2017-04-24 10:30:00,86.26,86.26,86.15,86.15,7249.0,77.9222,77.9222,77.8229,77.8229,7249.0
2017-04-24 10:35:00,86.11,86.14,86.06,86.13,6816.0,77.7867,77.8138,77.7416,77.8048,6816.0
2017-04-24 10:40:00,86.13,86.14,86.04,86.13,27993.0,77.8048,77.8138,77.7235,77.8048,27993.0
2017-04-24 10:45:00,86.14,86.17,86.12,86.17,7215.0,77.8138,77.8409,77.7958,77.8409,7215.0
2017-04-24 10:50:00,86.17,86.23,86.16,86.22,13660.0,77.8409,77.8951,77.8319,77.8861,13660.0
2017-04-24 10:55:00,86.22,86.27,86.22,86.24,9287.0,77.8861,77.9313,77.8861,77.9042,9287.0
2017-04-24 11:00:00,86.24,86.25,86.19,86.19,4716.0,77.9042,77.9132,77.859,77.859,4716.0
2017-04-24 11:05:00,86.2,86.28,86.19,86.27,5616.0,77.868,77.9403,77.859,77.9313,5616.0
2017-04-24 11:10:00,86.28,86.28,86.13,86.15,8440.0,77.9403,77.9403,77.8048,77.8229,8440.0
2017-04-24 11:15:00,86.15,86.15,86.0,86.05,18746.0,77.8229,77.8229,77.6874,77.7325,18746.0
2017-04-24 11:20:00,86.01,86.05,86.01,86.05,4640.0,77.6964,77.7325,77.6964,77.7325,4640.0
2017-04-24 11:25:00,86.05,86.1,86.02,86.1,6800.0,77.7325,77.7777,77.7054,77.7777,6800.0
2017-04-24 11:30:00,86.09,86.09,86.05,86.06,5135.0,77.7687,77.7687,77.7325,77.7416,5135.0
2017-04-24 11:35:00,86.06,86.22,86.06,86.22,11489.0,77.7416,77.8861,77.7416,77.8861,11489.0
2017-04-24 11:40:00,86.22,86.22,86.12,86.15,7191.0,77.8861,77.8861,77.7958,77.8229,7191.0
2017-04-24 11:45:00,86.15,86.15,86.08,86.08,6910.0,77.8229,77.8229,77.7596,77.7596,6910.0
2017-04-24 11:50:00,86.09,86.09,86.05,86.05,5276.0,77.7687,77.7687,77.7325,77.7325,5276.0
2017-04-24 11:55:00,86.04,86.08,86.0,86.01,8229.0,77.7235,77.7596,77.6874,77.6964,8229.0
2017-04-24 12:00:00,86.02,86.08,86.01,86.06,6602.0,77.7054,77.7596,77.6964,77.7416,6602.0
2017-04-24 12:05:00,86.07,86.1,86.05,86.09,5840.0,77.7506,77.7777,77.7325,77.7687,5840.0
2017-04-24 12:10:00,86.09,86.1,86.06,86.09,13823.0,77.7687,77.7777,77.7416,77.7687,13823.0
2017-04-24 12:15:00,86.09,86.1,85.98,86.0,4645.0,77.7687,77.7777,77.6693,77.6874,4645.0
2017-04-24 12:20:00,85.99,86.01,85.98,86.0,5892.0,77.6783,77.6964,77.6693,77.6874,5892.0
2017-04-24 12:25:00,86.01,86.09,86.0,86.08,5174.0,77.6964,77.7687,77.6874,77.7596,5174.0
2017-04-24 12:30:00,86.07,86.08,86.04,86.08,5428.0,77.7506,77.7596,77.7235,77.7596,5428.0
2017-04-24 12:35:00,86.07,86.08,86.03,86.08,3516.0,77.7506,77.7596,77.7145,77.7596,3516.0
2017-04-24 12:40:00,86.07,86.07,86.01,86.04,1500.0,77.7506,77.7506,77.6964,77.7235,1500.0
2017-04-24 12:45:00,86.02,86.04,85.99,85.99,5815.0,77.7054,77.7235,77.6783,77.6783,5815.0
2017-04-24 12:50:00,85.99,86.02,85.97,86.02,4728.0,77.6783,77.7054,77.6603,77.7054,4728.0
2017-04-24 12:55:00,86.02,86.04,85.98,86.04,6666.0,77.7054,77.7235,77.6693,77.7235,6666.0
2017-04-24 13:00:00,86.03,86.05,86.0,86.05,2554.0,77.7145,77.7325,77.6874,77.7325,2554.0
2017-04-24 13:05:00,86.04,86.06,86.0,86.0,3900.0,77.7235,77.7416,77.6874,77.6874,3900.0
2017-04-24 13:10:00,86.0,86.03,86.0,86.03,6822.0,77.6874,77.7145,77.6874,77.7145,6822.0
2017-04-24 13:15:00,86.01,86.02,85.98,86.02,12897.0,77.6964,77.7054,77.6693,77.7054,12897.0
2017-04-24 13:20:00,86.03,86.04,85.97,86.01,6750.0,77.7145,77.7235,77.6603,77.6964,6750.0
2017-04-24 13:25:00,86.01,86.09,86.01,86.06,4465.0,77.6964,77.7687,77.6964,77.7416,4465.0
2017-04-24 13:30:00,86.05,86.12,86.03,86.1,3380.0,77.7325,77.7958,77.7145,77.7777,3380.0
2017-04-24 13:35:00,86.12,86.18,86.12,86.13,5903.0,77.7958,77.85,77.7958,77.8048,5903.0
2017-04-24 13:40:00,86.14,86.14,86.1,86.14,13578.0,77.8138,77.8138,77.7777,77.8138,13578.0
2017-04-24 13:45:00,86.14,86.14,86.1,86.11,3300.0,77.8138,77.8138,77.7777,77.7867,3300.0
2017-04-24 13:50:00,86.13,86.13,86.08,86.13,4472.0,77.8048,77.8048,77.7596,77.8048,4472.0
2017-04-24 13:55:00,86.14,86.21,86.13,86.21,3164.0,77.8138,77.8771,77.8048,77.8771,3164.0
2017-04-24 14:00:00,86.2,86.2,86.13,86.16,6828.0,77.868,77.868,77.8048,77.8319,6828.0
2017-04-24 14:05:00,86.15,86.16,86.1,86.1,5720.0,77.8229,77.8319,77.7777,77.7777,5720.0
2017-04-24 14:10:00,86.1,86.11,86.04,86.08,5595.0,77.7777,77.7867,77.7235,77.7596,5595.0
2017-04-24 14:15:00,86.07,86.18,86.06,86.16,9251.0,77.7506,77.85,77.7416,77.8319,9251.0
2017-04-24 14:20:00,86.16,86.18,86.11,86.11,7689.0,77.8319,77.85,77.7867,77.7867,7689.0
2017-04-24 14:25:00,86.1,86.1,86.03,86.05,6072.0,77.7777,77.7777,77.7145,77.7325,6072.0
2017-04-24 14:30:00,86.05,86.09,86.03,86.05,8696.0,77.7325,77.7687,77.7145,77.7325,8696.0
2017-04-24 14:35:00,86.03,86.03,85.98,85.98,3281.0,77.7145,77.7145,77.6693,77.6693,3281.0
2017-04-24 14:40:00,85.98,85.99,85.96,85.98,7288.0,77.6693,77.6783,77.6512,77.6693,7288.0
2017-04-24 14:45:00,85.97,85.99,85.96,85.97,4713.0,77.6603,77.6783,77.6512,77.6603,4713.0
2017-04-24 14:50:00,85.96,85.98,85.94,85.94,4794.0,77.6512,77.6693,77.6332,77.6332,4794.0
2017-04-24 14:55:00,85.94,85.94,85.89,85.91,7195.0,77.6332,77.6332,77.588,77.6061,7195.0
2017-04-24 15:00:00,85.92,85.99,85.92,85.99,6741.0,77.6151,77.6783,77.6151,77.6783,6741.0
2017-04-24 15:05:00,85.98,86.0,85.93,85.95,19977.0,77.6693,77.6874,77.6241,77.6422,19977.0
2017-04-24 15:10:00,85.95,85.96,85.91,85.94,11945.0,77.6422,77.6512,77.6061,77.6332,11945.0
2017-04-24 15:15:00,85.94,85.99,85.93,85.98,23335.0,77.6332,77.6783,77.6241,77.6693,23335.0
2017-04-24 15:20:00,85.98,86.01,85.95,85.99,15793.0,77.6693,77.6964,77.6422,77.6783,15793.0
2017-04-24 15:25:00,85.98,86.01,85.97,86.0,11801.0,77.6693,77.6964,77.6603,77.6874,11801.0
2017-04-24 15:30:00,86.0,86.03,85.97,85.99,20719.0,77.6874,77.7145,77.6603,77.6783,20719.0
2017-04-24 15:35:00,85.99,86.05,85.98,86.0,27215.0,77.6783,77.7325,77.6693,77.6874,27215.0
2017-04-24 15:40:00,85.99,86.07,85.98,86.05,29597.0,77.6783,77.7506,77.6693,77.7325,29597.0
2017-04-24 15:45:00,86.05,86.08,86.02,86.07,47276.0,77.7325,77.7596,77.7054,77.7506,47276.0
2017-04-24 15:50:00,86.08,86.08,86.02,86.02,38406.0,77.7596,77.7596,77.7054,77.7054,38406.0
2017-04-24 15:55:00,86.02,86.05,85.98,85.99,84986.0,77.7054,77.7325,77.6693,77.6783,84986.0
2017-04-25 09:30:00,86.27,86.75,86.25,86.75,35696.0,77.9313,78.3649,77.9132,78.3649,35696.0
2017-04-25 09:35:00,86.74,86.75,86.56,86.75,18703.0,78.3558,78.3649,78.1932,78.3649,18703.0
2017-04-25 09:40:00,86.73,86.82,86.69,86.77,16123.0,78.3468,78.4281,78.3107,78.3829,16123.0
2017-04-25 09:45:00,86.77,86.95,86.73,86.9,11661.0,78.3829,78.5455,78.3468,78.5004,11661.0
2017-04-25 09:50:00,86.89,87.01,86.87,86.97,22911.0,78.4913,78.5997,78.4733,78.5636,22911.0
2017-04-25 09:55:00,87.0,87.03,86.94,87.01,11173.0,78.5907,78.6178,78.5365,78.5997,11173.0
2017-04-25 10:00:00,87.0,87.39,86.95,87.37,73824.0,78.5907,78.943,78.5455,78.9249,73824.0
2017-04-25 10:05:00,87.39,87.5,87.32,87.33,26030.0,78.943,79.0424,78.8798,78.8888,26030.0
2017-04-25 10:10:00,87.32,87.49,87.31,87.43,19690.0,78.8798,79.0333,78.8707,78.9791,19690.0
2017-04-25 10:15:00,87.44,87.48,87.38,87.46,31723.0,78.9882,79.0243,78.934,79.0062,31723.0
2017-04-25 10:20:00,87.45,87.46,87.33,87.34,23219.0,78.9972,79.0062,78.8888,78.8978,23219.0
2017-04-25 10:25:00,87.36,87.47,87.34,87.45,21097.0,78.9159,79.0153,78.8978,78.9972,21097.0
2017-04-25 10:30:00,87.46,87.49,87.43,87.46,21258.0,79.0062,79.0333,78.9791,79.0062,21258.0
2017-04-25 10:35:00,87.46,87.51,87.46,87.47,29053.0,79.0062,79.0514,79.0062,79.0153,29053.0
2017-04-25 10:40:00,87.46,87.5,87.42,87.46,19284.0,79.0062,79.0424,78.9701,79.0062,19284.0
2017-04-25 10:45:00,87.47,87.5,87.43,87.5,23235.0,79.0153,79.0424,78.9791,79.0424,23235.0
2017-04-25 10:50:00,87.5,87.5,87.46,87.48,35882.0,79.0424,79.0424,79.0062,79.0243,35882.0
2017-04-25 10:55:00,87.47,87.49,87.38,87.45,25852.0,79.0153,79.0333,78.934,78.9972,25852.0
2017-04-25 11:00:00,87.45,87.47,87.41,87.47,11054.0,78.9972,79.0153,78.9611,79.0153,11054.0
2017-04-25 11:05:00,87.47,87.49,87.45,87.48,14360.0,79.0153,79.0333,78.9972,79.0243,14360.0
2017-04-25 11:10:00,87.47,87.5,87.46,87.49,14015.0,79.0153,79.0424,79.0062,79.0333,14015.0
2017-04-25 11:15:00,87.48,87.51,87.39,87.44,36649.0,79.0243,79.0514,78.943,78.9882,36649.0
2017-04-25 11:20:00,87.45,87.59,87.44,87.56,13534.0,78.9972,79.1237,78.9882,79.0966,13534.0
2017-04-25 11:25:00,87.56,87.6,87.43,87.44,19824.0,79.0966,79.1327,78.9791,78.9882,19824.0
2017-04-25 11:30:00,87.44,87.53,87.42,87.52,12450.0,78.9882,79.0695,78.9701,79.0604,12450.0
2017-04-25 11:35:00,87.51,87.57,87.46,87.54,15192.0,79.0514,79.1056,79.0062,79.0785,15192.0
2017-04-25 11:40:00,87.55,87.67,87.53,87.66,15362.0,79.0875,79.1959,79.0695,79.1869,15362.0
2017-04-25 11:45:00,87.65,87.66,87.6,87.64,14298.0,79.1779,79.1869,79.1327,79.1688,14298.0
2017-04-25 11:50:00,87.64,87.72,87.64,87.69,9082.0,79.1688,79.2411,79.1688,79.214,9082.0
2017-04-25 11:55:00,87.7,87.72,87.59,87.6,22272.0,79.223,79.2411,79.1237,79.1327,22272.0
2017-04-25 12:00:00,87.59,87.59,87.5,87.5,12569.0,79.1237,79.1237,79.0424,79.0424,12569.0
2017-04-25 12:05:00,87.51,87.51,87.42,87.43,15856.0,79.0514,79.0514,78.9701,78.9791,15856.0
2017-04-25 12:10:00,87.42,87.43,87.33,87.33,16994.0,78.9701,78.9791,78.8888,78.8888,16994.0
2017-04-25 12:15:00,87.32,87.39,87.31,87.39,14197.0,78.8798,78.943,78.8707,78.943,14197.0
2017-04-25 12:20:00,87.41,87.49,87.4,87.49,20152.0,78.9611,79.0333,78.952,79.0333,20152.0
2017-04-25 12:25:00,87.51,87.51,87.45,87.47,9745.0,79.0514,79.0514,78.9972,79.0153,9745.0
2017-04-25 12:30:00,87.47,87.47,87.4,87.4,9437.0,79.0153,79.0153,78.952,78.952,9437.0
2017-04-25 12:35:00,87.39,87.39,87.33,87.36,6125.0,78.943,78.943,78.8888,78.9159,6125.0
2017-04-25 12:40:00,87.36,87.37,87.33,87.33,10827.0,78.9159,78.9249,78.8888,78.8888,10827.0
2017-04-25 12:45:00,87.34,87.37,87.32,87.34,8806.0,78.8978,78.9249,78.8798,78.8978,8806.0
2017-04-25 12:50:00,87.35,87.38,87.29,87.31,10257.0,78.9069,78.934,78.8527,78.8707,10257.0
2017-04-25 12:55:00,87.31,87.35,87.29,87.32,11606.0,78.8707,78.9069,78.8527,78.8798,11606.0
2017-04-25 13:00:00,87.31,87.39,87.3,87.37,11531.0,78.8707,78.943,78.8617,78.9249,11531.0
2017-04-25 13:05:00,87.36,87.43,87.36,87.41,7303.0,78.9159,78.9791,78.9159,78.9611,7303.0
2017-04-25 13:10:00,87.42,87.42,87.38,87.4,11447.0,78.9701,78.9701,78.934,78.952,11447.0
2017-04-25 13:15:00,87.42,87.49,87.4,87.46,10606.0,78.9701,79.0333,78.952,79.0062,10606.0
2017-04-25 13:20:00,87.48,87.49,87.44,87.46,8101.0,79.0243,79.0333,78.9882,79.0062,8101.0
2017-04-25 13:25:00,87.45,87.49,87.45,87.46,7982.0,78.9972,79.0333,78.9972,79.0062,7982.0
2017-04-25 13:30:00,87.46,87.49,87.41,87.48,21197.0,79.0062,79.0333,78.9611,79.0243,21197.0
2017-04-25 13:35:00,87.47,87.49,87.4,87.41,24496.0,79.0153,79.0333,78.952,78.9611,24496.0
2017-04-25 13:40:00,87.41,87.42,87.35,87.38,12957.0,78.9611,78.9701,78.9069,78.934,12957.0
2017-04-25 13:45:00,87.38,87.44,87.36,87.44,14697.0,78.934,78.9882,78.9159,78.9882,14697.0
2017-04-25 13:50:00,87.42,87.49,87.42,87.47,10870.0,78.9701,79.0333,78.9701,79.0153,10870.0
2017-04-25 13:55:00,87.47,87.48,87.43,87.43,7465.0,79.0153,79.0243,78.9791,78.9791,7465.0
2017-04-25 14:00:00,87.43,87.44,87.41,87.42,10608.0,78.9791,78.9882,78.9611,78.9701,10608.0
2017-04-25 14:05:00,87.43,87.46,87.4,87.42,14619.0,78.9791,79.0062,78.952,78.9701,14619.0
2017-04-25 14:10:00,87.44,87.49,87.4,87.42,14473.0,78.9882,79.0333,78.952,78.9701,14473.0
2017-04-25 14:15:00,87.41,87.45,87.39,87.45,14885.0,78.9611,78.9972,78.943,78.9972,14885.0
2017-04-25 14:20:00,87.44,87.48,87.41,87.42,13083.0,78.9882,79.0243,78.9611,78.9701,13083.0
2017-04-25 14:25:00,87.42,87.45,87.39,87.4,8466.0,78.9701,78.9972,78.943,78.952,8466.0
2017-04-25 14:30:00,87.39,87.45,87.37,87.45,11586.0,78.943,78.9972,78.9249,78.9972,11586.0
2017-04-25 14:35:00,87.44,87.44,87.35,87.42,12065.0,78.9882,78.9882,78.9069,78.9701,12065.0
2017-04-25 14:40:00,87.43,87.43,87.34,87.38,14274.0,78.9791,78.9791,78.8978,78.934,14274.0
2017-04-25 14:45:00,87.37,87.43,87.37,87.37,5422.0,78.9249,78.9791,78.9249,78.9249,5422.0
2017-04-25 14:50:00,87.39,87.4,87.37,87.37,6673.0,78.943,78.952,78.9249,78.9249,6673.0
2017-04-25 14:55:00,87.38,87.4,87.35,87.4,10272.0,78.934,78.952,78.9069,78.952,10272.0
2017-04-25 15:00:00,87.39,87.48,87.37,87.48,11308.0,78.943,79.0243,78.9249,79.0243,11308.0
2017-04-25 15:05:00,87.47,87.5,87.4,87.44,39463.0,79.0153,79.0424,78.952,78.9882,39463.0
2017-04-25 15:10:00,87.44,87.44,87.39,87.42,13752.0,78.9882,78.9882,78.943,78.9701,13752.0
2017-04-25 15:15:00,87.42,87.5,87.4,87.45,32492.0,78.9701,79.0424,78.952,78.9972,32492.0
2017-04-25 15:20:00,87.45,87.46,87.42,87.46,12071.0,78.9972,79.0062,78.9701,79.0062,12071.0
2017-04-25 15:25:00,87.45,87.46,87.38,87.39,13932.0,78.9972,79.0062,78.934,78.943,13932.0
2017-04-25 15:30:00,87.39,87.43,87.34,87.4,19744.0,78.943,78.9791,78.8978,78.952,19744.0
2017-04-25 15:35:00,87.4,87.41,87.3,87.34,24465.0,78.952,78.9611,78.8617,78.8978,24465.0
2017-04-25 15:40:00,87.34,87.39,87.33,87.33,34820.0,78.8978,78.943,78.8888,78.8888,34820.0
2017-04-25 15:45:00,87.34,87.4,87.33,87.39,41580.0,78.8978,78.952,78.8888,78.943,41580.0
2017-04-25 15:50:00,87.39,87.4,87.35,87.37,45889.0,78.943,78.952,78.9069,78.9249,45889.0
2017-04-25 15:55:00,87.37,87.41,87.35,87.37,74600.0,78.9249,78.9611,78.9069,78.9249,74600.0
2017-04-26 09:30:00,87.41,87.61,87.27,87.39,104397.0,78.9611,79.1417,78.8346,78.943,104397.0
2017-04-26 09:35:00,87.35,88.0,87.31,87.93,34710.0,78.9069,79.494,78.8707,79.4308,34710.0
2017-04-26 09:40:00,87.93,87.94,87.66,87.66,22779.0,79.4308,79.4398,79.1869,79.1869,22779.0
2017-04-26 09:45:00,87.65,87.94,87.59,87.74,54273.0,79.1779,79.4398,79.1237,79.2592,54273.0
2017-04-26 09:50:00,87.76,88.1,87.76,88.0,45586.0,79.2772,79.5844,79.2772,79.494,45586.0
2017-04-26 09:55:00,88.0,88.01,87.86,87.91,37476.0,79.494,79.5031,79.3676,79.4127,37476.0
2017-04-26 10:00:00,87.91,88.07,87.84,88.04,40468.0,79.4127,79.5573,79.3495,79.5302,40468.0
2017-04-26 10:05:00,88.04,88.06,87.87,87.97,30667.0,79.5302,79.5482,79.3766,79.4669,30667.0
2017-04-26 10:10:00,87.95,88.08,87.95,88.06,29337.0,79.4489,79.5663,79.4489,79.5482,29337.0
2017-04-26 10:15:00,88.06,88.1,87.9,87.96,24464.0,79.5482,79.5844,79.4037,79.4579,24464.0
2017-04-26 10:20:00,87.97,88.13,87.97,88.1,15798.0,79.4669,79.6115,79.4669,79.5844,15798.0
2017-04-26 10:25:00,88.11,88.14,87.98,88.08,22274.0,79.5934,79.6205,79.476,79.5663,22274.0
2017-04-26 10:30:00,88.09,88.14,88.02,88.12,50112.0,79.5753,79.6205,79.5121,79.6024,50112.0
2017-04-26 10:35:00,88.11,88.24,88.08,88.24,28347.0,79.5934,79.7108,79.5663,79.7108,28347.0
2017-04-26 10:40:00,88.24,88.26,88.03,88.05,23168.0,79.7108,79.7289,79.5211,79.5392,23168.0
2017-04-26 10:45:00,88.05,88.18,88.05,88.11,27983.0,79.5392,79.6566,79.5392,79.5934,27983.0
2017-04-26 10:50:00,88.12,88.22,88.08,88.2,24124.0,79.6024,79.6928,79.5663,79.6747,24124.0
2017-04-26 10:55:00,88.18,88.2,88.13,88.16,27144.0,79.6566,79.6747,79.6115,79.6386,27144.0
2017-04-26 11:00:00,88.15,88.26,88.14,88.19,23962.0,79.6295,79.7289,79.6205,79.6657,23962.0
2017-04-26 11:05:00,88.17,88.18,88.07,88.18,21400.0,79.6476,79.6566,79.5573,79.6566,21400.0
2017-04-26 11:10:00,88.19,88.33,88.17,88.3,31788.0,79.6657,79.7921,79.6476,79.765,31788.0
2017-04-26 11:15:00,88.28,88.36,88.23,88.31,22568.0,79.747,79.8192,79.7018,79.7741,22568.0
2017-04-26 11:20:00,88.31,88.36,88.21,88.35,24252.0,79.7741,79.8192,79.6837,79.8102,24252.0
2017-04-26 11:25:00,88.34,88.38,88.3,88.32,17391.0,79.8012,79.8373,79.765,79.7831,17391.0
2017-04-26 11:30:00,88.3,88.3,88.07,88.07,14416.0,79.765,79.765,79.5573,79.5573,14416.0
2017-04-26 11:35:00,88.07,88.12,88.04,88.11,11355.0,79.5573,79.6024,79.5302,79.5934,11355.0
2017-04-26 11:40:00,88.11,88.11,87.95,88.04,31300.0,79.5934,79.5934,79.4489,79.5302,31300.0
2017-04-26 11:45:00,88.04,88.06,87.92,87.93,45337.0,79.5302,79.5482,79.4218,79.4308,45337.0
2017-04-26 11:50:00,87.92,88.01,87.89,87.97,40375.0,79.4218,79.5031,79.3947,79.4669,40375.0
2017-04-26 11:55:00,87.96,88.03,87.93,88.03,40707.0,79.4579,79.5211,79.4308,79.5211,40707.0
2017-04-26 12:00:00,88.0,88.13,87.99,88.06,15490.0,79.494,79.6115,79.485,79.5482,15490.0
2017-04-26 12:05:00,88.05,88.06,87.98,87.99,14529.0,79.5392,79.5482,79.476,79.485,14529.0
2017-04-26 12:10:00,88.0,88.08,87.99,88.02,12276.0,79.494,79.5663,79.485,79.5121,12276.0
2017-04-26 12:15:00,87.99,88.03,87.96,88.01,6294.0,79.485,79.5211,79.4579,79.5031,6294.0
2017-04-26 12:20:00,87.99,88.02,87.99,88.0,17592.0,79.485,79.5121,79.485,79.494,17592.0
2017-04-26 12:25:00,88.01,88.01,87.97,88.0,10331.0,79.5031,79.5031,79.4669,79.494,10331.0
2017-04-26 12:30:00,87.99,88.03,87.97,88.03,20358.0,79.485,79.5211,79.4669,79.5211,20358.0
2017-04-26 12:35:00,88.03,88.04,87.99,88.0,13745.0,79.5211,79.5302,79.485,79.494,13745.0
2017-04-26 12:40:00,88.01,88.01,87.96,88.0,16632.0,79.5031,79.5031,79.4579,79.494,16632.0
2017-04-26 12:45:00,88.0,88.03,87.98,87.98,18810.0,79.494,79.5211,79.476,79.476,18810.0
2017-04-26 12:50:00,87.98,88.1,87.98,88.1,20761.0,79.476,79.5844,79.476,79.5844,20761.0
2017-04-26 12:55:00,88.14,88.15,88.08,88.11,11246.0,79.6205,79.6295,79.5663,79.5934,11246.0
2017-04-26 13:00:00,88.09,88.23,88.09,88.23,10159.0,79.5753,79.7018,79.5753,79.7018,10159.0
2017-04-26 13:05:00,88.2,88.36,88.2,88.35,25439.0,79.6747,79.8192,79.6747,79.8102,25439.0
2017-04-26 13:10:00,88.35,88.38,88.33,88.35,27393.0,79.8102,79.8373,79.7921,79.8102,27393.0
2017-04-26 13:15:00,88.35,88.37,88.31,88.32,16032.0,79.8102,79.8283,79.7741,79.7831,16032.0
2017-04-26 13:20:00,88.33,88.39,88.33,88.38,10110.0,79.7921,79.8463,79.7921,79.8373,10110.0
2017-04-26 13:25:00,88.37,88.41,88.34,88.36,16274.0,79.8283,79.8644,79.8012,79.8192,16274.0
2017-04-26 13:30:00,88.37,88.4,88.35,88.38,39799.0,79.8283,79.8554,79.8102,79.8373,39799.0
2017-04-26 13:35:00,88.37,88.37,88.2,88.33,40367.0,79.8283,79.8283,79.6747,79.7921,40367.0
2017-04-26 13:40:00,88.32,88.32,88.06,88.11,140972.0,79.7831,79.7831,79.5482,79.5934,140972.0
2017-04-26 13:45:00,88.12,88.12,87.88,88.02,38635.0,79.6024,79.6024,79.3856,79.5121,38635.0
2017-04-26 13:50:00,88.02,88.06,88.0,88.04,8237.0,79.5121,79.5482,79.494,79.5302,8237.0
2017-04-26 13:55:00,88.01,88.05,87.99,88.01,32688.0,79.5031,79.5392,79.485,79.5031,32688.0
2017-04-26 14:00:00,88.02,88.07,88.0,88.06,13176.0,79.5121,79.5573,79.494,79.5482,13176.0
2017-04-26 14:05:00,88.05,88.08,88.01,88.04,10439.0,79.5392,79.5663,79.5031,79.5302,10439.0
2017-04-26 14:10:00,88.05,88.1,88.02,88.09,12688.0,79.5392,79.5844,79.5121,79.5753,12688.0
2017-04-26 14:15:00,88.11,88.17,88.07,88.07,14731.0,79.5934,79.6476,79.5573,79.5573,14731.0
2017-04-26 14:20:00,88.05,88.07,88.03,88.06,15080.0,79.5392,79.5573,79.5211,79.5482,15080.0
2017-04-26 14:25:00,88.05,88.07,88.0,88.02,15729.0,79.5392,79.5573,79.494,79.5121,15729.0
2017-04-26 14:30:00,88.02,88.05,88.0,88.03,13052.0,79.5121,79.5392,79.494,79.5211,13052.0
2017-04-26 14:35:00,88.01,88.04,87.99,88.03,19932.0,79.5031,79.5302,79.485,79.5211,19932.0
2017-04-26 14:40:00,88.04,88.06,88.0,88.06,15190.0,79.5302,79.5482,79.494,79.5482,15190.0
2017-04-26 14:45:00,88.04,88.06,88.0,88.02,10757.0,79.5302,79.5482,79.494,79.5121,10757.0
2017-04-26 14:50:00,88.01,88.03,87.99,88.0,13246.0,79.5031,79.5211,79.485,79.494,13246.0
2017-04-26 14:55:00,88.0,88.04,88.0,88.01,8719.0,79.494,79.5302,79.494,79.5031,8719.0
2017-04-26 15:00:00,88.03,88.08,88.0,88.08,21959.0,79.5211,79.5663,79.494,79.5663,21959.0
2017-04-26 15:05:00,88.07,88.11,88.03,88.04,36577.0,79.5573,79.5934,79.5211,79.5302,36577.0
2017-04-26 15:10:00,88.05,88.1,88.02,88.07,18849.0,79.5392,79.5844,79.5121,79.5573,18849.0
2017-04-26 15:15:00,88.09,88.09,88.04,88.05,12283.0,79.5753,79.5753,79.5302,79.5392,12283.0
2017-04-26 15:20:00,88.05,88.06,88.0,88.06,10872.0,79.5392,79.5482,79.494,79.5482,10872.0
2017-04-26 15:25:00,88.06,88.06,87.99,88.01,34837.0,79.5482,79.5482,79.485,79.5031,34837.0
2017-04-26 15:30:00,88.01,88.03,87.99,88.0,50846.0,79.5031,79.5211,79.485,79.494,50846.0
2017-04-26 15:35:00,88.0,88.0,87.88,87.88,58550.0,79.494,79.494,79.3856,79.3856,58550.0
2017-04-26 15:40:00,87.88,87.89,87.77,87.81,54522.0,79.3856,79.3947,79.2863,79.3224,54522.0
2017-04-26 15:45:00,87.81,87.88,87.81,87.85,74840.0,79.3224,79.3856,79.3224,79.3585,74840.0
2017-04-26 15:50:00,87.84,87.87,87.75,87.75,70304.0,79.3495,79.3766,79.2682,79.2682,70304.0
2017-04-26 15:55:00,87.75,87.82,87.7,87.8,134020.0,79.2682,79.3314,79.223,79.3134,134020.0
2017-04-27 09:30:00,87.72,88.16,87.63,87.88,27281.0,79.2411,79.6386,79.1598,79.3856,27281.0
2017-04-27 09:35:00,87.91,87.99,87.86,87.97,11998.0,79.4127,79.485,79.3676,79.4669,11998.0
2017-04-27 09:40:00,87.98,87.98,87.73,87.73,6600.0,79.476,79.476,79.2501,79.2501,6600.0
2017-04-27 09:45:00,87.77,87.94,87.73,87.94,12000.0,79.2863,79.4398,79.2501,79.4398,12000.0
2017-04-27 09:50:00,87.93,88.08,87.92,88.03,19033.0,79.4308,79.5663,79.4218,79.5211,19033.0
2017-04-27 09:55:00,88.04,88.17,88.0,88.17,33042.0,79.5302,79.6476,79.494,79.6476,33042.0
2017-04-27 10:00:00,88.11,88.11,87.97,88.05,17637.0,79.5934,79.5934,79.4669,79.5392,17637.0
2017-04-27 10:05:00,88.04,88.08,88.0,88.06,14108.0,79.5302,79.5663,79.494,79.5482,14108.0
2017-04-27 10:10:00,88.04,88.07,88.0,88.04,17087.0,79.5302,79.5573,79.494,79.5302,17087.0
2017-04-27 10:15:00,88.05,88.07,87.98,88.05,11643.0,79.5392,79.5573,79.476,79.5392,11643.0
2017-04-27 10:20:00,88.07,88.07,87.98,88.06,17215.0,79.5573,79.5573,79.476,79.5482,17215.0
2017-04-27 10:25:00,88.06,88.07,87.97,88.0,20442.0,79.5482,79.5573,79.4669,79.494,20442.0
2017-04-27 10:30:00,88.01,88.09,87.99,88.04,16316.0,79.5031,79.5753,79.485,79.5302,16316.0
2017-04-27 10:35:00,88.05,88.07,88.01,88.04,24620.0,79.5392,79.5573,79.5031,79.5302,24620.0
2017-04-27 10:40:00,88.04,88.06,87.99,88.02,37493.0,79.5302,79.5482,79.485,79.5121,37493.0
2017-04-27 10:45:00,88.02,88.09,87.99,88.01,38073.0,79.5121,79.5753,79.485,79.5031,38073.0
2017-04-27 10:50:00,88.0,88.03,87.99,88.01,50363.0,79.494,79.5211,79.485,79.5031,50363.0
2017-04-27 10:55:00,88.0,88.01,87.65,87.78,74699.0,79.494,79.5031,79.1779,79.2953,74699.0
2017-04-27 11:00:00,87.75,87.77,87.64,87.68,19704.0,79.2682,79.2863,79.1688,79.205,19704.0
2017-04-27 11:05:00,87.7,87.7,87.53,87.56,17370.0,79.223,79.223,79.0695,79.0966,17370.0
2017-04-27 11:10:00,87.57,87.64,87.55,87.64,15486.0,79.1056,79.1688,79.0875,79.1688,15486.0
2017-04-27 11:15:00,87.67,87.67,87.49,87.5,17018.0,79.1959,79.1959,79.0333,79.0424,17018.0
2017-04-27 11:20:00,87.5,87.54,87.45,87.49,16906.0,79.0424,79.0785,78.9972,79.0333,16906.0
2017-04-27 11:25:00,87.49,87.59,87.49,87.51,15299.0,79.0333,79.1237,79.0333,79.0514,15299.0
2017-04-27 11:30:00,87.49,87.53,87.45,87.5,15750.0,79.0333,79.0695,78.9972,79.0424,15750.0
2017-04-27 11:35:00,87.5,87.52,87.43,87.46,10616.0,79.0424,79.0604,78.9791,79.0062,10616.0
2017-04-27 11:40:00,87.45,87.51,87.42,87.51,9929.0,78.9972,79.0514,78.9701,79.0514,9929.0
2017-04-27 11:45:00,87.54,87.57,87.46,87.52,11254.0,79.0785,79.1056,79.0062,79.0604,11254.0
2017-04-27 11:50:00,87.51,87.53,87.44,87.46,14213.0,79.0514,79.0695,78.9882,79.0062,14213.0
2017-04-27 11:55:00,87.46,87.5,87.45,87.46,7052.0,79.0062,79.0424,78.9972,79.0062,7052.0
2017-04-27 12:00:00,87.46,87.47,87.38,87.4,19008.0,79.0062,79.0153,78.934,78.952,19008.0
2017-04-27 12:05:00,87.4,87.53,87.37,87.47,24279.0,78.952,79.0695,78.9249,79.0153,24279.0
2017-04-27 12:10:00,87.49,87.51,87.44,87.48,6004.0,79.0333,79.0514,78.9882,79.0243,6004.0
2017-04-27 12:15:00,87.49,87.56,87.47,87.53,8970.0,79.0333,79.0966,79.0153,79.0695,8970.0
2017-04-27 12:20:00,87.53,87.56,87.49,87.55,17442.0,79.0695,79.0966,79.0333,79.0875,17442.0
2017-04-27 12:25:00,87.54,87.54,87.44,87.5,11820.0,79.0785,79.0785,78.9882,79.0424,11820.0
2017-04-27 12:30:00,87.51,87.53,87.48,87.49,9752.0,79.0514,79.0695,79.0243,79.0333,9752.0
2017-04-27 12:35:00,87.48,87.54,87.44,87.54,8341.0,79.0243,79.0785,78.9882,79.0785,8341.0
2017-04-27 12:40:00,87.54,87.63,87.54,87.6,4920.0,79.0785,79.1598,79.0785,79.1327,4920.0
2017-04-27 12:45:00,87.58,87.64,87.56,87.61,10340.0,79.1146,79.1688,79.0966,79.1417,10340.0
2017-04-27 12:50:00,87.61,87.64,87.56,87.63,6222.0,79.1417,79.1688,79.0966,79.1598,6222.0
2017-04-27 12:55:00,87.63,87.74,87.61,87.73,8168.0,79.1598,79.2592,79.1417,79.2501,8168.0
2017-04-27 13:00:00,87.7,87.75,87.69,87.74,8333.0,79.223,79.2682,79.214,79.2592,8333.0
2017-04-27 13:05:00,87.74,87.74,87.65,87.68,10717.0,79.2592,79.2592,79.1779,79.205,10717.0
2017-04-27 13:10:00,87.7,87.75,87.7,87.7,4576.0,79.223,79.2682,79.223,79.223,4576.0
2017-04-27 13:15:00,87.7,87.78,87.69,87.75,12689.0,79.223,79.2953,79.214,79.2682,12689.0
2017-04-27 13:20:00,87.78,87.81,87.74,87.77,13341.0,79.2953,79.3224,79.2592,79.2863,13341.0
2017-04-27 13:25:00,87.77,87.83,87.75,87.83,10891.0,79.2863,79.3405,79.2682,79.3405,10891.0
2017-04-27 13:30:00,87.81,87.85,87.78,87.79,15697.0,79.3224,79.3585,79.2953,79.3043,15697.0
2017-04-27 13:35:00,87.79,87.85,87.78,87.84,9152.0,79.3043,79.3585,79.2953,79.3495,9152.0
2017-04-27 13:40:00,87.82,87.85,87.79,87.81,14458.0,79.3314,79.3585,79.3043,79.3224,14458.0
2017-04-27 13:45:00,87.82,87.85,87.79,87.8,8786.0,79.3314,79.3585,79.3043,79.3134,8786.0
2017-04-27 13:50:00,87.8,87.8,87.72,87.73,8486.0,79.3134,79.3134,79.2411,79.2501,8486.0
2017-04-27 13:55:00,87.75,87.79,87.73,87.79,13908.0,79.2682,79.3043,79.2501,79.3043,13908.0
2017-04-27 14:00:00,87.77,87.78,87.74,87.76,7535.0,79.2863,79.2953,79.2592,79.2772,7535.0
2017-04-27 14:05:00,87.75,87.78,87.68,87.78,9503.0,79.2682,79.2953,79.205,79.2953,9503.0
2017-04-27 14:10:00,87.79,87.79,87.73,87.74,10691.0,79.3043,79.3043,79.2501,79.2592,10691.0
2017-04-27 14:15:00,87.73,87.79,87.7,87.79,13767.0,79.2501,79.3043,79.223,79.3043,13767.0
2017-04-27 14:20:00,87.79,87.79,87.71,87.78,9911.0,79.3043,79.3043,79.2321,79.2953,9911.0
2017-04-27 14:25:00,87.76,87.76,87.71,87.72,6512.0,79.2772,79.2772,79.2321,79.2411,6512.0
2017-04-27 14:30:00,87.71,87.76,87.71,87.73,9762.0,79.2321,79.2772,79.2321,79.2501,9762.0
2017-04-27 14:35:00,87.73,87.73,87.67,87.7,11102.0,79.2501,79.2501,79.1959,79.223,11102.0
2017-04-27 14:40:00,87.7,87.71,87.68,87.69,8305.0,79.223,79.2321,79.205,79.214,8305.0
2017-04-27 14:45:00,87.69,87.71,87.67,87.68,9703.0,79.214,79.2321,79.1959,79.205,9703.0
2017-04-27 14:50:00,87.67,87.71,87.65,87.69,12604.0,79.1959,79.2321,79.1779,79.214,12604.0
2017-04-27 14:55:00,87.7,87.71,87.62,87.62,7897.0,79.223,79.2321,79.1508,79.1508,7897.0
2017-04-27 15:00:00,87.62,87.64,87.56,87.6,12732.0,79.1508,79.1688,79.0966,79.1327,12732.0
2017-04-27 15:05:00,87.6,87.62,87.54,87.59,16707.0,79.1327,79.1508,79.0785,79.1237,16707.0
2017-04-27 15:10:00,87.6,87.61,87.55,87.55,11007.0,79.1327,79.1417,79.0875,79.0875,11007.0
2017-04-27 15:15:00,87.56,87.59,87.51,87.54,18380.0,79.0966,79.1237,79.0514,79.0785,18380.0
2017-04-27 15:20:00,87.53,87.57,87.5,87.56,12942.0,79.0695,79.1056,79.0424,79.0966,12942.0
2017-04-27 15:25:00,87.57,87.58,87.5,87.53,15578.0,79.1056,79.1146,79.0424,79.0695,15578.0
2017-04-27 15:30:00,87.53,87.55,87.47,87.48,17791.0,79.0695,79.0875,79.0153,79.0243,17791.0
2017-04-27 15:35:00,87.49,87.5,87.47,87.48,20177.0,79.0333,79.0424,79.0153,79.0243,20177.0
2017-04-27 15:40:00,87.48,87.49,87.46,87.48,21474.0,79.0243,79.0333,79.0062,79.0243,21474.0
2017-04-27 15:45:00,87.46,87.51,87.41,87.51,37416.0,79.0062,79.0514,78.9611,79.0514,37416.0
2017-04-27 15:50:00,87.51,87.51,87.42,87.44,43920.0,79.0514,79.0514,78.9701,78.9882,43920.0
2017-04-27 15:55:00,87.43,87.44,87.35,87.43,88052.0,78.9791,78.9882,78.9069,78.9791,88052.0
2017-04-28 09:30:00,87.21,87.57,86.57,86.78,37923.0,78.7804,79.1056,78.2023,78.392,37923.0
2017-04-28 09:35:00,86.78,86.88,86.67,86.88,12623.0,78.392,78.4823,78.2926,78.4823,12623.0
2017-04-28 09:40:00,86.84,87.01,86.82,86.82,10469.0,78.4462,78.5997,78.4281,78.4281,10469.0
2017-04-28 09:45:00,86.82,86.98,86.77,86.84,10268.0,78.4281,78.5726,78.3829,78.4462,10268.0
2017-04-28 09:50:00,86.81,86.96,86.79,86.96,4300.0,78.4191,78.5546,78.401,78.5546,4300.0
2017-04-28 09:55:00,86.97,86.99,86.85,86.88,7090.0,78.5636,78.5817,78.4552,78.4823,7090.0
2017-04-28 10:00:00,86.9,86.99,86.85,86.88,6665.0,78.5004,78.5817,78.4552,78.4823,6665.0
2017-04-28 10:05:00,86.85,86.89,86.76,86.81,8640.0,78.4552,78.4913,78.3739,78.4191,8640.0
2017-04-28 10:10:00,86.83,86.96,86.78,86.95,5151.0,78.4371,78.5546,78.392,78.5455,5151.0
2017-04-28 10:15:00,86.92,86.96,86.88,86.91,3700.0,78.5184,78.5546,78.4823,78.5094,3700.0
2017-04-28 10:20:00,86.93,86.95,86.81,86.82,8136.0,78.5275,78.5455,78.4191,78.4281,8136.0
2017-04-28 10:25:00,86.83,86.93,86.81,86.91,6107.0,78.4371,78.5275,78.4191,78.5094,6107.0
2017-04-28 10:30:00,86.92,86.98,86.83,86.98,8087.0,78.5184,78.5726,78.4371,78.5726,8087.0
2017-04-28 10:35:00,86.98,87.04,86.92,86.95,96817.0,78.5726,78.6268,78.5184,78.5455,96817.0
2017-04-28 10:40:00,86.93,87.0,86.93,86.95,8598.0,78.5275,78.5907,78.5275,78.5455,8598.0
2017-04-28 10:45:00,86.94,86.95,86.87,86.92,7197.0,78.5365,78.5455,78.4733,78.5184,7197.0
2017-04-28 10:50:00,86.93,86.93,86.82,86.83,7517.0,78.5275,78.5275,78.4281,78.4371,7517.0
2017-04-28 10:55:00,86.81,86.86,86.74,86.75,13375.0,78.4191,78.4642,78.3558,78.3649,13375.0
2017-04-28 11:00:00,86.74,86.76,86.66,86.72,14569.0,78.3558,78.3739,78.2836,78.3378,14569.0
2017-04-28 11:05:00,86.72,86.79,86.69,86.72,6500.0,78.3378,78.401,78.3107,78.3378,6500.0
2017-04-28 11:10:00,86.72,86.81,86.72,86.78,8236.0,78.3378,78.4191,78.3378,78.392,8236.0
2017-04-28 11:15:00,86.78,86.81,86.68,86.72,10919.0,78.392,78.4191,78.3016,78.3378,10919.0
2017-04-28 11:20:00,86.73,86.8,86.71,86.75,5322.0,78.3468,78.41,78.3287,78.3649,5322.0
2017-04-28 11:25:00,86.73,86.82,86.72,86.82,5062.0,78.3468,78.4281,78.3378,78.4281,5062.0
2017-04-28 11:30:00,86.8,86.82,86.62,86.64,12335.0,78.41,78.4281,78.2474,78.2655,12335.0
2017-04-28 11:35:00,86.65,86.7,86.62,86.68,13621.0,78.2745,78.3197,78.2474,78.3016,13621.0
2017-04-28 11:40:00,86.69,86.69,86.6,86.63,88343.0,78.3107,78.3107,78.2294,78.2565,88343.0
2017-04-28 11:45:00,86.64,86.68,86.56,86.59,19134.0,78.2655,78.3016,78.1932,78.2203,19134.0
2017-04-28 11:50:00,86.61,86.69,86.56,86.69,22253.0,78.2384,78.3107,78.1932,78.3107,22253.0
2017-04-28 11:55:00,86.67,86.72,86.65,86.7,63664.0,78.2926,78.3378,78.2745,78.3197,63664.0
2017-04-28 12:00:00,86.7,86.86,86.7,86.81,10514.0,78.3197,78.4642,78.3197,78.4191,10514.0
2017-04-28 12:05:00,86.81,86.84,86.81,86.81,5321.0,78.4191,78.4462,78.4191,78.4191,5321.0
2017-04-28 12:10:00,86.81,86.84,86.79,86.79,5720.0,78.4191,78.4462,78.401,78.401,5720.0
2017-04-28 12:15:00,86.81,86.87,86.78,86.87,8672.0,78.4191,78.4733,78.392,78.4733,8672.0
2017-04-28 12:20:00,86.88,86.91,86.87,86.9,7050.0,78.4823,78.5094,78.4733,78.5004,7050.0
2017-04-28 12:25:00,86.9,86.9,86.86,86.87,4274.0,78.5004,78.5004,78.4642,78.4733,4274.0
2017-04-28 12:30:00,86.88,86.88,86.82,86.83,7110.0,78.4823,78.4823,78.4281,78.4371,7110.0
2017-04-28 12:35:00,86.84,86.88,86.84,86.87,3600.0,78.4462,78.4823,78.4462,78.4733,3600.0
2017-04-28 12:40:00,86.86,86.86,86.78,86.79,5307.0,78.4642,78.4642,78.392,78.401,5307.0
2017-04-28 12:45:00,86.79,86.82,86.76,86.77,10138.0,78.401,78.4281,78.3739,78.3829,10138.0
2017-04-28 12:50:00,86.78,86.79,86.76,86.77,4525.0,78.392,78.401,78.3739,78.3829,4525.0
2017-04-28 12:55:00,86.77,86.89,86.77,86.89,6382.0,78.3829,78.4913,78.3829,78.4913,6382.0
2017-04-28 13:00:00,86.88,86.89,86.8,86.81,12284.0,78.4823,78.4913,78.41,78.4191,12284.0
2017-04-28 13:05:00,86.82,86.84,86.81,86.81,5375.0,78.4281,78.4462,78.4191,78.4191,5375.0
2017-04-28 13:10:00,86.8,86.81,86.76,86.77,5818.0,78.41,78.4191,78.3739,78.3829,5818.0
2017-04-28 13:15:00,86.77,86.83,86.71,86.71,7648.0,78.3829,78.4371,78.3287,78.3287,7648.0
2017-04-28 13:20:00,86.71,86.77,86.68,86.7,33645.0,78.3287,78.3829,78.3016,78.3197,33645.0
2017-04-28 13:25:00,86.71,86.78,86.71,86.78,2793.0,78.3287,78.392,78.3287,78.392,2793.0
2017-04-28 13:30:00,86.77,86.78,86.73,86.75,5209.0,78.3829,78.392,78.3468,78.3649,5209.0
2017-04-28 13:35:00,86.76,86.77,86.7,86.72,8439.0,78.3739,78.3829,78.3197,78.3378,8439.0
2017-04-28 13:40:00,86.72,86.76,86.7,86.71,5005.0,78.3378,78.3739,78.3197,78.3287,5005.0
2017-04-28 13:45:00,86.7,86.76,86.68,86.73,11491.0,78.3197,78.3739,78.3016,78.3468,11491.0
2017-04-28 13:50:00,86.74,86.78,86.71,86.73,5227.0,78.3558,78.392,78.3287,78.3468,5227.0
2017-04-28 13:55:00,86.73,86.77,86.72,86.74,5286.0,78.3468,78.3829,78.3378,78.3558,5286.0
2017-04-28 14:00:00,86.72,86.81,86.7,86.81,8352.0,78.3378,78.4191,78.3197,78.4191,8352.0
2017-04-28 14:05:00,86.83,86.85,86.8,86.8,7330.0,78.4371,78.4552,78.41,78.41,7330.0
2017-04-28 14:10:00,86.8,86.83,86.74,86.74,7964.0,78.41,78.4371,78.3558,78.3558,7964.0
2017-04-28 14:15:00,86.74,86.81,86.74,86.77,7674.0,78.3558,78.4191,78.3558,78.3829,7674.0
2017-04-28 14:20:00,86.76,86.84,86.76,86.79,5546.0,78.3739,78.4462,78.3739,78.401,5546.0
2017-04-28 14:25:00,86.8,86.84,86.77,86.81,6736.0,78.41,78.4462,78.3829,78.4191,6736.0
2017-04-28 14:30:00,86.82,86.84,86.8,86.81,7086.0,78.4281,78.4462,78.41,78.4191,7086.0
2017-04-28 14:35:00,86.81,86.81,86.76,86.78,10093.0,78.4191,78.4191,78.3739,78.392,10093.0
2017-04-28 14:40:00,86.79,86.79,86.73,86.76,11072.0,78.401,78.401,78.3468,78.3739,11072.0
2017-04-28 14:45:00,86.76,86.77,86.74,86.77,2625.0,78.3739,78.3829,78.3558,78.3829,2625.0
2017-04-28 14:50:00,86.76,86.77,86.72,86.75,10446.0,78.3739,78.3829,78.3378,78.3649,10446.0
2017-04-28 14:55:00,86.75,86.82,86.75,86.79,8977.0,78.3649,78.4281,78.3649,78.401,8977.0
2017-04-28 15:00:00,86.78,86.8,86.75,86.77,9064.0,78.392,78.41,78.3649,78.3829,9064.0
2017-04-28 15:05:00,86.77,86.85,86.77,86.85,34086.0,78.3829,78.4552,78.3829,78.4552,34086.0
2017-04-28 15:10:00,86.84,86.88,86.84,86.87,8681.0,78.4462,78.4823,78.4462,78.4733,8681.0
2017-04-28 15:15:00,86.86,86.91,86.85,86.87,18684.0,78.4642,78.5094,78.4552,78.4733,18684.0
2017-04-28 15:20:00,86.86,86.92,86.85,86.91,19891.0,78.4642,78.5184,78.4552,78.5094,19891.0
2017-04-28 15:25:00,86.92,87.02,86.92,87.02,14983.0,78.5184,78.6088,78.5184,78.6088,14983.0
2017-04-28 15:30:00,87.01,87.04,87.0,87.04,27308.0,78.5997,78.6268,78.5907,78.6268,27308.0
2017-04-28 15:35:00,87.04,87.1,87.03,87.08,27422.0,78.6268,78.681,78.6178,78.663,27422.0
2017-04-28 15:40:00,87.08,87.11,87.03,87.06,30576.0,78.663,78.6901,78.6178,78.6449,30576.0
2017-04-28 15:45:00,87.06,87.06,86.99,87.01,52145.0,78.6449,78.6449,78.5817,78.5997,52145.0
2017-04-28 15:50:00,87.02,87.04,86.99,87.01,45593.0,78.6088,78.6268,78.5817,78.5997,45593.0
2017-04-28 15:55:00,87.01,87.21,87.0,87.14,150547.0,78.5997,78.7804,78.5907,78.7172,150547.0
2017-05-01 09:30:00,87.68,88.38,87.61,88.25,76881.0,79.205,79.8373,79.1417,79.7199,76881.0
2017-05-01 09:35:00,88.19,88.39,88.01,88.01,56481.0,79.6657,79.8463,79.5031,79.5031,56481.0
2017-05-01 09:40:00,88.01,88.01,87.66,87.67,11965.0,79.5031,79.5031,79.1869,79.1959,11965.0
2017-05-01 09:45:00,87.66,87.74,87.61,87.67,9508.0,79.1869,79.2592,79.1417,79.1959,9508.0
2017-05-01 09:50:00,87.62,87.65,87.45,87.45,8059.0,79.1508,79.1779,78.9972,78.9972,8059.0
2017-05-01 09:55:00,87.47,87.57,87.43,87.55,6805.0,79.0153,79.1056,78.9791,79.0875,6805.0
2017-05-01 10:00:00,87.48,87.49,87.38,87.41,8553.0,79.0243,79.0333,78.934,78.9611,8553.0
2017-05-01 10:05:00,87.44,87.44,87.36,87.36,6722.0,78.9882,78.9882,78.9159,78.9159,6722.0
2017-05-01 10:10:00,87.36,87.45,87.35,87.42,18675.0,78.9159,78.9972,78.9069,78.9701,18675.0
2017-05-01 10:15:00,87.42,87.61,87.41,87.57,37156.0,78.9701,79.1417,78.9611,79.1056,37156.0
2017-05-01 10:20:00,87.58,87.62,87.49,87.5,16001.0,79.1146,79.1508,79.0333,79.0424,16001.0
2017-05-01 10:25:00,87.5,87.63,87.5,87.52,8382.0,79.0424,79.1598,79.0424,79.0604,8382.0
2017-05-01 10:30:00,87.5,87.52,87.42,87.47,17608.0,79.0424,79.0604,78.9701,79.0153,17608.0
2017-05-01 10:35:00,87.46,87.52,87.41,87.45,9279.0,79.0062,79.0604,78.9611,78.9972,9279.0
2017-05-01 10:40:00,87.43,87.51,87.43,87.49,7347.0,78.9791,79.0514,78.9791,79.0333,7347.0
2017-05-01 10:45:00,87.5,87.53,87.41,87.5,13711.0,79.0424,79.0695,78.9611,79.0424,13711.0
2017-05-01 10:50:00,87.51,87.51,87.42,87.46,12240.0,79.0514,79.0514,78.9701,79.0062,12240.0
2017-05-01 10:55:00,87.46,87.54,87.43,87.45,7101.0,79.0062,79.0785,78.9791,78.9972,7101.0
2017-05-01 11:00:00,87.44,87.46,87.37,87.39,5023.0,78.9882,79.0062,78.9249,78.943,5023.0
2017-05-01 11:05:00,87.39,87.41,87.33,87.41,11895.0,78.943,78.9611,78.8888,78.9611,11895.0
2017-05-01 11:10:00,87.41,87.51,87.37,87.49,10670.0,78.9611,79.0514,78.9249,79.0333,10670.0
2017-05-01 11:15:00,87.5,87.55,87.43,87.47,11384.0,79.0424,79.0875,78.9791,79.0153,11384.0
2017-05-01 11:20:00,87.46,87.47,87.28,87.3,15757.0,79.0062,79.0153,78.8436,78.8617,15757.0
2017-05-01 11:25:00,87.31,87.37,87.28,87.37,5426.0,78.8707,78.9249,78.8436,78.9249,5426.0
2017-05-01 11:30:00,87.38,87.38,87.27,87.27,7902.0,78.934,78.934,78.8346,78.8346,7902.0
2017-05-01 11:35:00,87.28,87.31,87.24,87.25,9336.0,78.8436,78.8707,78.8075,78.8165,9336.0
2017-05-01 11:40:00,87.27,87.27,87.15,87.17,10222.0,78.8346,78.8346,78.7262,78.7443,10222.0
2017-05-01 11:45:00,87.18,87.28,87.18,87.27,4862.0,78.7533,78.8436,78.7533,78.8346,4862.0
2017-05-01 11:50:00,87.27,87.27,87.18,87.19,6332.0,78.8346,78.8346,78.7533,78.7623,6332.0
2017-05-01 11:55:00,87.19,87.26,87.18,87.19,4558.0,78.7623,78.8256,78.7533,78.7623,4558.0
2017-05-01 12:00:00,87.18,87.28,87.18,87.27,4138.0,78.7533,78.8436,78.7533,78.8346,4138.0
2017-05-01 12:05:00,87.23,87.29,87.18,87.18,7106.0,78.7985,78.8527,78.7533,78.7533,7106.0
2017-05-01 12:10:00,87.17,87.19,87.14,87.14,7526.0,78.7443,78.7623,78.7172,78.7172,7526.0
2017-05-01 12:15:00,87.14,87.23,87.11,87.23,10204.0,78.7172,78.7985,78.6901,78.7985,10204.0
2017-05-01 12:20:00,87.23,87.23,87.14,87.16,3351.0,78.7985,78.7985,78.7172,78.7352,3351.0
2017-05-01 12:25:00,87.16,87.18,87.11,87.18,3533.0,78.7352,78.7533,78.6901,78.7533,3533.0
2017-05-01 12:30:00,87.22,87.23,87.15,87.16,5789.0,78.7894,78.7985,78.7262,78.7352,5789.0
2017-05-01 12:35:00,87.15,87.19,87.1,87.13,5282.0,78.7262,78.7623,78.681,78.7081,5282.0
2017-05-01 12:40:00,87.16,87.17,87.1,87.17,4830.0,78.7352,78.7443,78.681,78.7443,4830.0
2017-05-01 12:45:00,87.17,87.18,87.13,87.18,28869.0,78.7443,78.7533,78.7081,78.7533,28869.0
2017-05-01 12:50:00,87.17,87.2,87.1,87.14,12060.0,78.7443,78.7714,78.681,78.7172,12060.0
2017-05-01 12:55:00,87.17,87.19,87.14,87.17,10329.0,78.7443,78.7623,78.7172,78.7443,10329.0
2017-05-01 13:00:00,87.17,87.19,87.13,87.18,6809.0,78.7443,78.7623,78.7081,78.7533,6809.0
2017-05-01 13:05:00,87.18,87.21,87.15,87.17,7763.0,78.7533,78.7804,78.7262,78.7443,7763.0
2017-05-01 13:10:00,87.19,87.21,87.16,87.18,3436.0,78.7623,78.7804,78.7352,78.7533,3436.0
2017-05-01 13:15:00,87.17,87.22,87.16,87.2,4859.0,78.7443,78.7894,78.7352,78.7714,4859.0
2017-05-01 13:20:00,87.22,87.26,87.18,87.2,5789.0,78.7894,78.8256,78.7533,78.7714,5789.0
2017-05-01 13:25:00,87.21,87.22,87.17,87.19,6881.0,78.7804,78.7894,78.7443,78.7623,6881.0
2017-05-01 13:30:00,87.19,87.24,87.13,87.15,18194.0,78.7623,78.8075,78.7081,78.7262,18194.0
2017-05-01 13:35:00,87.16,87.23,87.16,87.18,7008.0,78.7352,78.7985,78.7352,78.7533,7008.0
2017-05-01 13:40:00,87.17,87.21,87.12,87.19,22404.0,78.7443,78.7804,78.6991,78.7623,22404.0
2017-05-01 13:45:00,87.19,87.2,87.15,87.19,31228.0,78.7623,78.7714,78.7262,78.7623,31228.0
2017-05-01 13:50:00,87.18,87.23,87.18,87.23,41368.0,78.7533,78.7985,78.7533,78.7985,41368.0
2017-05-01 13:55:00,87.23,87.26,87.21,87.24,17410.0,78.7985,78.8256,78.7804,78.8075,17410.0
2017-05-01 14:00:00,87.25,87.28,87.23,87.25,11736.0,78.8165,78.8436,78.7985,78.8165,11736.0
2017-05-01 14:05:00,87.27,87.3,87.24,87.3,12619.0,78.8346,78.8617,78.8075,78.8617,12619.0
2017-05-01 14:10:00,87.3,87.41,87.3,87.36,23362.0,78.8617,78.9611,78.8617,78.9159,23362.0
2017-05-01 14:15:00,87.34,87.41,87.34,87.4,16685.0,78.8978,78.9611,78.8978,78.952,16685.0
2017-05-01 14:20:00,87.39,87.46,87.37,87.38,47476.0,78.943,79.0062,78.9249,78.934,47476.0
2017-05-01 14:25:00,87.38,87.5,87.38,87.5,26922.0,78.934,79.0424,78.934,79.0424,26922.0
2017-05-01 14:30:00,87.49,87.51,87.44,87.44,13309.0,79.0333,79.0514,78.9882,78.9882,13309.0
2017-05-01 14:35:00,87.43,87.43,87.33,87.36,10700.0,78.9791,78.9791,78.8888,78.9159,10700.0
2017-05-01 14:40:00,87.37,87.38,87.27,87.27,7367.0,78.9249,78.934,78.8346,78.8346,7367.0
2017-05-01 14:45:00,87.27,87.31,87.24,87.24,10484.0,78.8346,78.8707,78.8075,78.8075,10484.0
2017-05-01 14:50:00,87.24,87.28,87.22,87.25,10662.0,78.8075,78.8436,78.7894,78.8165,10662.0
2017-05-01 14:55:00,87.25,87.3,87.22,87.28,13410.0,78.8165,78.8617,78.7894,78.8436,13410.0
2017-05-01 15:00:00,87.28,87.31,87.25,87.25,11106.0,78.8436,78.8707,78.8165,78.8165,11106.0
2017-05-01 15:05:00,87.25,87.3,87.23,87.24,16731.0,78.8165,78.8617,78.7985,78.8075,16731.0
2017-05-01 15:10:00,87.24,87.3,87.23,87.28,24665.0,78.8075,78.8617,78.7985,78.8436,24665.0
2017-05-01 15:15:00,87.28,87.3,87.23,87.24,24580.0,78.8436,78.8617,78.7985,78.8075,24580.0
2017-05-01 15:20:00,87.23,87.25,87.2,87.24,19547.0,78.7985,78.8165,78.7714,78.8075,19547.0
2017-05-01 15:25:00,87.24,87.28,87.23,87.26,12637.0,78.8075,78.8436,78.7985,78.8256,12637.0
2017-05-01 15:30:00,87.26,87.38,87.26,87.38,21444.0,78.8256,78.934,78.8256,78.934,21444.0
2017-05-01 15:35:00,87.38,87.4,87.3,87.3,17841.0,78.934,78.952,78.8617,78.8617,17841.0
2017-05-01 15:40:00,87.31,87.33,87.25,87.26,26973.0,78.8707,78.8888,78.8165,78.8256,26973.0
2017-05-01 15:45:00,87.27,87.3,87.26,87.28,21776.0,78.8346,78.8617,78.8256,78.8436,21776.0
2017-05-01 15:50:00,87.27,87.3,87.25,87.25,40490.0,78.8346,78.8617,78.8165,78.8165,40490.0
2017-05-01 15:55:00,87.27,87.28,87.17,87.2,114647.0,78.8346,78.8436,78.7443,78.7714,114647.0
2017-05-02 09:30:00,87.11,87.8,87.11,87.78,77052.0,78.6901,79.3134,78.6901,79.2953,77052.0
2017-05-02 09:35:00,87.62,87.74,87.26,87.28,16021.0,79.1508,79.2592,78.8256,78.8436,16021.0
2017-05-02 09:40:00,87.28,87.38,87.25,87.37,14332.0,78.8436,78.934,78.8165,78.9249,14332.0
2017-05-02 09:45:00,87.38,87.46,87.28,87.42,12200.0,78.934,79.0062,78.8436,78.9701,12200.0
2017-05-02 09:50:00,87.44,87.54,87.33,87.54,27281.0,78.9882,79.0785,78.8888,79.0785,27281.0
2017-05-02 09:55:00,87.53,87.6,87.45,87.51,17634.0,79.0695,79.1327,78.9972,79.0514,17634.0
2017-05-02 10:00:00,87.48,87.53,87.28,87.3,81988.0,79.0243,79.0695,78.8436,78.8617,81988.0
2017-05-02 10:05:00,87.29,87.36,87.27,87.28,41862.0,78.8527,78.9159,78.8346,78.8436,41862.0
2017-05-02 10:10:00,87.27,87.27,87.19,87.22,35081.0,78.8346,78.8346,78.7623,78.7894,35081.0
2017-05-02 10:15:00,87.22,87.31,87.21,87.27,21403.0,78.7894,78.8707,78.7804,78.8346,21403.0
2017-05-02 10:20:00,87.28,87.3,87.19,87.23,83845.0,78.8436,78.8617,78.7623,78.7985,83845.0
2017-05-02 10:25:00,87.22,87.25,87.17,87.21,24018.0,78.7894,78.8165,78.7443,78.7804,24018.0
2017-05-02 10:30:00,87.22,87.22,87.13,87.2,23113.0,78.7894,78.7894,78.7081,78.7714,23113.0
2017-05-02 10:35:00,87.21,87.3,87.15,87.15,16341.0,78.7804,78.8617,78.7262,78.7262,16341.0
2017-05-02 10:40:00,87.14,87.16,87.02,87.06,18268.0,78.7172,78.7352,78.6088,78.6449,18268.0
2017-05-02 10:45:00,87.07,87.21,87.05,87.17,16393.0,78.6539,78.7804,78.6359,78.7443,16393.0
2017-05-02 10:50:00,87.15,87.18,87.09,87.17,16202.0,78.7262,78.7533,78.672,78.7443,16202.0
2017-05-02 10:55:00,87.18,87.2,87.12,87.15,23089.0,78.7533,78.7714,78.6991,78.7262,23089.0
2017-05-02 11:00:00,87.14,87.14,87.08,87.1,24922.0,78.7172,78.7172,78.663,78.681,24922.0
2017-05-02 11:05:00,87.11,87.2,87.09,87.1,15885.0,78.6901,78.7714,78.672,78.681,15885.0
2017-05-02 11:10:00,87.11,87.18,87.09,87.12,11389.0,78.6901,78.7533,78.672,78.6991,11389.0
2017-05-02 11:15:00,87.12,87.17,87.08,87.1,12101.0,78.6991,78.7443,78.663,78.681,12101.0
2017-05-02 11:20:00,87.09,87.14,87.08,87.09,12127.0,78.672,78.7172,78.663,78.672,12127.0
2017-05-02 11:25:00,87.08,87.13,87.05,87.13,25149.0,78.663,78.7081,78.6359,78.7081,25149.0
2017-05-02 11:30:00,87.11,87.14,87.09,87.14,19290.0,78.6901,78.7172,78.672,78.7172,19290.0
2017-05-02 11:35:00,87.13,87.15,87.09,87.13,15359.0,78.7081,78.7262,78.672,78.7081,15359.0
2017-05-02 11:40:00,87.11,87.22,87.09,87.2,19040.0,78.6901,78.7894,78.672,78.7714,19040.0
2017-05-02 11:45:00,87.21,87.3,87.2,87.28,31451.0,78.7804,78.8617,78.7714,78.8436,31451.0
2017-05-02 11:50:00,87.3,87.32,87.29,87.3,11818.0,78.8617,78.8798,78.8527,78.8617,11818.0
2017-05-02 11:55:00,87.3,87.38,87.3,87.37,17643.0,78.8617,78.934,78.8617,78.9249,17643.0
2017-05-02 12:00:00,87.38,87.53,87.38,87.47,29067.0,78.934,79.0695,78.934,79.0153,29067.0
2017-05-02 12:05:00,87.44,87.5,87.41,87.44,18639.0,78.9882,79.0424,78.9611,78.9882,18639.0
2017-05-02 12:10:00,87.44,87.65,87.44,87.53,19412.0,78.9882,79.1779,78.9882,79.0695,19412.0
2017-05-02 12:15:00,87.52,87.53,87.48,87.5,11706.0,79.0604,79.0695,79.0243,79.0424,11706.0
2017-05-02 12:20:00,87.49,87.62,87.49,87.6,18991.0,79.0333,79.1508,79.0333,79.1327,18991.0
2017-05-02 12:25:00,87.6,87.61,87.51,87.54,13057.0,79.1327,79.1417,79.0514,79.0785,13057.0
2017-05-02 12:30:00,87.53,87.6,87.52,87.57,19735.0,79.0695,79.1327,79.0604,79.1056,19735.0
2017-05-02 12:35:00,87.56,87.7,87.55,87.62,19253.0,79.0966,79.223,79.0875,79.1508,19253.0
2017-05-02 12:40:00,87.61,87.65,87.56,87.64,18856.0,79.1417,79.1779,79.0966,79.1688,18856.0
2017-05-02 12:45:00,87.63,87.65,87.57,87.57,34171.0,79.1598,79.1779,79.1056,79.1056,34171.0
2017-05-02 12:50:00,87.58,87.62,87.56,87.61,21507.0,79.1146,79.1508,79.0966,79.1417,21507.0
2017-05-02 12:55:00,87.59,87.63,87.58,87.61,13808.0,79.1237,79.1598,79.1146,79.1417,13808.0
2017-05-02 13:00:00,87.62,87.63,87.52,87.53,20650.0,79.1508,79.1598,79.0604,79.0695,20650.0
2017-05-02 13:05:00,87.53,87.62,87.53,87.59,25122.0,79.0695,79.1508,79.0695,79.1237,25122.0
2017-05-02 13:10:00,87.59,87.63,87.58,87.58,36768.0,79.1237,79.1598,79.1146,79.1146,36768.0
2017-05-02 13:15:00,87.57,87.63,87.52,87.63,22964.0,79.1056,79.1598,79.0604,79.1598,22964.0
2017-05-02 13:20:00,87.63,87.64,87.59,87.63,20829.0,79.1598,79.1688,79.1237,79.1598,20829.0
2017-05-02 13:25:00,87.64,87.66,87.61,87.64,21064.0,79.1688,79.1869,79.1417,79.1688,21064.0
2017-05-02 13:30:00,87.64,87.71,87.59,87.67,27733.0,79.1688,79.2321,79.1237,79.1959,27733.0
2017-05-02 13:35:00,87.65,87.73,87.64,87.72,19801.0,79.1779,79.2501,79.1688,79.2411,19801.0
2017-05-02 13:40:00,87.72,87.81,87.7,87.79,24699.0,79.2411,79.3224,79.223,79.3043,24699.0
2017-05-02 13:45:00,87.78,87.8,87.76,87.77,20600.0,79.2953,79.3134,79.2772,79.2863,20600.0
2017-05-02 13:50:00,87.76,87.78,87.67,87.75,24598.0,79.2772,79.2953,79.1959,79.2682,24598.0
2017-05-02 13:55:00,87.76,87.76,87.65,87.65,11535.0,79.2772,79.2772,79.1779,79.1779,11535.0
2017-05-02 14:00:00,87.65,87.76,87.64,87.64,27539.0,79.1779,79.2772,79.1688,79.1688,27539.0
2017-05-02 14:05:00,87.63,87.63,87.59,87.6,15412.0,79.1598,79.1598,79.1237,79.1327,15412.0
2017-05-02 14:10:00,87.6,87.75,87.6,87.61,38793.0,79.1327,79.2682,79.1327,79.1417,38793.0
2017-05-02 14:15:00,87.61,87.67,87.61,87.63,17104.0,79.1417,79.1959,79.1417,79.1598,17104.0
2017-05-02 14:20:00,87.63,87.66,87.59,87.61,21557.0,79.1598,79.1869,79.1237,79.1417,21557.0
2017-05-02 14:25:00,87.62,87.63,87.55,87.55,18606.0,79.1508,79.1598,79.0875,79.0875,18606.0
2017-05-02 14:30:00,87.55,87.57,87.52,87.52,23296.0,79.0875,79.1056,79.0604,79.0604,23296.0
2017-05-02 14:35:00,87.51,87.59,87.51,87.55,25516.0,79.0514,79.1237,79.0514,79.0875,25516.0
2017-05-02 14:40:00,87.55,87.55,87.47,87.48,13812.0,79.0875,79.0875,79.0153,79.0243,13812.0
2017-05-02 14:45:00,87.48,87.52,87.45,87.45,16883.0,79.0243,79.0604,78.9972,78.9972,16883.0
2017-05-02 14:50:00,87.46,87.56,87.45,87.46,28414.0,79.0062,79.0966,78.9972,79.0062,28414.0
2017-05-02 14:55:00,87.47,87.49,87.44,87.44,14765.0,79.0153,79.0333,78.9882,78.9882,14765.0
2017-05-02 15:00:00,87.44,87.47,87.32,87.35,30379.0,78.9882,79.0153,78.8798,78.9069,30379.0
2017-05-02 15:05:00,87.34,87.39,87.33,87.37,16922.0,78.8978,78.943,78.8888,78.9249,16922.0
2017-05-02 15:10:00,87.37,87.39,87.3,87.33,24618.0,78.9249,78.943,78.8617,78.8888,24618.0
2017-05-02 15:15:00,87.33,87.35,87.3,87.3,30253.0,78.8888,78.9069,78.8617,78.8617,30253.0
2017-05-02 15:20:00,87.32,87.41,87.31,87.41,27233.0,78.8798,78.9611,78.8707,78.9611,27233.0
2017-05-02 15:25:00,87.41,87.53,87.39,87.51,60596.0,78.9611,79.0695,78.943,79.0514,60596.0
2017-05-02 15:30:00,87.51,87.52,87.45,87.51,71034.0,79.0514,79.0604,78.9972,79.0514,71034.0
2017-05-02 15:35:00,87.5,87.51,87.49,87.5,80424.0,79.0424,79.0514,79.0333,79.0424,80424.0
2017-05-02 15:40:00,87.51,87.68,87.44,87.68,86657.0,79.0514,79.205,78.9882,79.205,86657.0
2017-05-02 15:45:00,87.68,87.72,87.54,87.56,95952.0,79.205,79.2411,79.0785,79.0966,95952.0
2017-05-02 15:50:00,87.57,87.59,87.51,87.52,59223.0,79.1056,79.1237,79.0514,79.0604,59223.0
2017-05-02 15:55:00,87.52,87.52,87.42,87.5,99516.0,79.0604,79.0604,78.9701,79.0424,99516.0
2017-05-03 09:30:00,90.15,91.91,89.98,91.08,380798.0,81.4362,83.0261,81.2827,82.2763,380798.0
2017-05-03 09:35:00,91.14,91.23,90.74,90.74,186807.0,82.3305,82.4118,81.9692,81.9692,186807.0
2017-05-03 09:40:00,90.74,91.51,90.63,91.33,130747.0,81.9692,82.6648,81.8698,82.5022,130747.0
2017-05-03 09:45:00,91.32,91.43,91.03,91.1,149804.0,82.4931,82.5925,82.2312,82.2944,149804.0
2017-05-03 09:50:00,91.11,91.27,90.84,91.2,86880.0,82.3034,82.448,82.0595,82.3847,86880.0
2017-05-03 09:55:00,91.18,91.48,90.61,90.9,212659.0,82.3667,82.6377,81.8518,82.1137,212659.0
2017-05-03 10:00:00,90.95,91.0,90.77,90.85,85342.0,82.1589,82.2041,81.9963,82.0686,85342.0
2017-05-03 10:05:00,90.86,90.86,90.48,90.58,64489.0,82.0776,82.0776,81.7343,81.8247,64489.0
2017-05-03 10:10:00,90.63,91.04,90.63,90.97,58026.0,81.8698,82.2402,81.8698,82.177,58026.0
2017-05-03 10:15:00,90.97,91.07,90.75,90.9,35767.0,82.177,82.2673,81.9782,82.1137,35767.0
2017-05-03 10:20:00,90.87,90.94,90.71,90.87,24264.0,82.0866,82.1499,81.9421,82.0866,24264.0
2017-05-03 10:25:00,90.83,90.95,90.7,90.7,26218.0,82.0505,82.1589,81.9331,81.9331,26218.0
2017-05-03 10:30:00,90.71,90.99,90.68,90.93,60832.0,81.9421,82.195,81.915,82.1408,60832.0
2017-05-03 10:35:00,90.93,90.96,90.16,90.3,77475.0,82.1408,82.1679,81.4453,81.5717,77475.0
2017-05-03 10:40:00,90.31,90.54,90.09,90.47,109412.0,81.5808,81.7885,81.382,81.7253,109412.0
2017-05-03 10:45:00,90.5,90.76,90.37,90.73,80147.0,81.7524,81.9873,81.635,81.9602,80147.0
2017-05-03 10:50:00,90.75,90.84,90.6,90.71,43320.0,81.9782,82.0595,81.8427,81.9421,43320.0
2017-05-03 10:55:00,90.71,90.74,90.51,90.54,40233.0,81.9421,81.9692,81.7614,81.7885,40233.0
2017-05-03 11:00:00,90.53,90.55,90.41,90.48,45856.0,81.7795,81.7976,81.6711,81.7343,45856.0
2017-05-03 11:05:00,90.48,90.51,90.42,90.5,18303.0,81.7343,81.7614,81.6801,81.7524,18303.0
2017-05-03 11:10:00,90.5,90.7,90.4,90.63,31356.0,81.7524,81.9331,81.6621,81.8698,31356.0
2017-05-03 11:15:00,90.58,90.83,90.51,90.79,17091.0,81.8247,82.0505,81.7614,82.0144,17091.0
2017-05-03 11:20:00,90.78,90.97,90.7,90.73,34873.0,82.0053,82.177,81.9331,81.9602,34873.0
2017-05-03 11:25:00,90.73,90.85,90.61,90.84,11499.0,81.9602,82.0686,81.8518,82.0595,11499.0
2017-05-03 11:30:00,90.84,90.96,90.52,90.72,60878.0,82.0595,82.1679,81.7705,81.9511,60878.0
2017-05-03 11:35:00,90.77,91.09,90.74,91.08,71276.0,81.9963,82.2854,81.9692,82.2763,71276.0
2017-05-03 11:40:00,91.09,91.5,91.09,91.4,44838.0,82.2854,82.6557,82.2854,82.5654,44838.0
2017-05-03 11:45:00,91.41,91.48,91.28,91.35,41813.0,82.5744,82.6377,82.457,82.5202,41813.0
2017-05-03 11:50:00,91.37,91.71,91.37,91.61,78032.0,82.5383,82.8454,82.5383,82.7551,78032.0
2017-05-03 11:55:00,91.61,91.77,91.47,91.47,46093.0,82.7551,82.8996,82.6286,82.6286,46093.0
2017-05-03 12:00:00,91.49,91.66,91.49,91.66,14280.0,82.6467,82.8003,82.6467,82.8003,14280.0
2017-05-03 12:05:00,91.66,91.71,91.64,91.68,15799.0,82.8003,82.8454,82.7822,82.8183,15799.0
2017-05-03 12:10:00,91.68,91.9,91.68,91.78,76585.0,82.8183,83.0171,82.8183,82.9087,76585.0
2017-05-03 12:15:00,91.79,91.79,91.63,91.67,17740.0,82.9177,82.9177,82.7732,82.8093,17740.0
2017-05-03 12:20:00,91.68,91.7,91.3,91.45,21611.0,82.8183,82.8364,82.4751,82.6106,21611.0
2017-05-03 12:25:00,91.43,91.51,91.3,91.51,23942.0,82.5925,82.6648,82.4751,82.6648,23942.0
2017-05-03 12:30:00,91.52,91.69,91.44,91.69,27229.0,82.6738,82.8274,82.6015,82.8274,27229.0
2017-05-03 12:35:00,91.69,91.74,91.58,91.61,21343.0,82.8274,82.8725,82.728,82.7551,21343.0
2017-05-03 12:40:00,91.59,91.61,91.44,91.49,40128.0,82.737,82.7551,82.6015,82.6467,40128.0
2017-05-03 12:45:00,91.5,91.5,91.32,91.33,37791.0,82.6557,82.6557,82.4931,82.5022,37791.0
2017-05-03 12:50:00,91.3,91.38,91.15,91.35,48265.0,82.4751,82.5473,82.3396,82.5202,48265.0
2017-05-03 12:55:00,91.35,91.35,91.25,91.29,24997.0,82.5202,82.5202,82.4299,82.466,24997.0
2017-05-03 13:00:00,91.27,91.29,91.18,91.27,17033.0,82.448,82.466,82.3667,82.448,17033.0
2017-05-03 13:05:00,91.28,91.28,91.09,91.17,24397.0,82.457,82.457,82.2854,82.3576,24397.0
2017-05-03 13:10:00,91.16,91.17,91.09,91.11,8377.0,82.3486,82.3576,82.2854,82.3034,8377.0
2017-05-03 13:15:00,91.1,91.12,91.04,91.06,16346.0,82.2944,82.3125,82.2402,82.2583,16346.0
2017-05-03 13:20:00,91.06,91.1,90.96,91.02,21105.0,82.2583,82.2944,82.1679,82.2221,21105.0
2017-05-03 13:25:00,91.02,91.02,90.95,91.01,8641.0,82.2221,82.2221,82.1589,82.2131,8641.0
2017-05-03 13:30:00,91.01,91.02,90.94,90.99,16766.0,82.2131,82.2221,82.1499,82.195,16766.0
2017-05-03 13:35:00,90.99,91.0,90.87,90.88,18473.0,82.195,82.2041,82.0866,82.0957,18473.0
2017-05-03 13:40:00,90.87,90.91,90.86,90.91,11787.0,82.0866,82.1228,82.0776,82.1228,11787.0
2017-05-03 13:45:00,90.91,90.91,90.87,90.91,14342.0,82.1228,82.1228,82.0866,82.1228,14342.0
2017-05-03 13:50:00,90.91,91.17,90.91,91.15,29837.0,82.1228,82.3576,82.1228,82.3396,29837.0
2017-05-03 13:55:00,91.16,91.31,91.15,91.29,23130.0,82.3486,82.4841,82.3396,82.466,23130.0
2017-05-03 14:00:00,91.28,91.29,91.19,91.24,24181.0,82.457,82.466,82.3757,82.4209,24181.0
2017-05-03 14:05:00,91.23,91.25,91.09,91.09,27233.0,82.4118,82.4299,82.2854,82.2854,27233.0
2017-05-03 14:10:00,91.09,91.27,91.09,91.19,23724.0,82.2854,82.448,82.2854,82.3757,23724.0
2017-05-03 14:15:00,91.18,91.19,91.02,91.03,21660.0,82.3667,82.3757,82.2221,82.2312,21660.0
2017-05-03 14:20:00,91.02,91.03,90.93,90.95,24867.0,82.2221,82.2312,82.1408,82.1589,24867.0
2017-05-03 14:25:00,90.97,90.98,90.75,90.82,52376.0,82.177,82.186,81.9782,82.0415,52376.0
2017-05-03 14:30:00,90.81,90.85,90.74,90.75,33261.0,82.0324,82.0686,81.9692,81.9782,33261.0
2017-05-03 14:35:00,90.76,90.78,90.66,90.72,34630.0,81.9873,82.0053,81.8969,81.9511,34630.0
2017-05-03 14:40:00,90.72,90.75,90.63,90.66,28902.0,81.9511,81.9782,81.8698,81.8969,28902.0
2017-05-03 14:45:00,90.67,90.68,90.57,90.66,32245.0,81.906,81.915,81.8156,81.8969,32245.0
2017-05-03 14:50:00,90.67,90.72,90.55,90.66,61648.0,81.906,81.9511,81.7976,81.8969,61648.0
2017-05-03 14:55:00,90.66,90.71,90.5,90.5,59344.0,81.8969,81.9421,81.7524,81.7524,59344.0
2017-05-03 15:00:00,90.5,90.66,90.5,90.6,41736.0,81.7524,81.8969,81.7524,81.8427,41736.0
2017-05-03 15:05:00,90.6,90.61,90.5,90.54,58721.0,81.8427,81.8518,81.7524,81.7885,58721.0
2017-05-03 15:10:00,90.54,90.62,90.53,90.59,57962.0,81.7885,81.8608,81.7795,81.8337,57962.0
2017-05-03 15:15:00,90.61,90.76,90.6,90.7,58085.0,81.8518,81.9873,81.8427,81.9331,58085.0
2017-05-03 15:20:00,90.7,91.09,90.7,91.05,59825.0,81.9331,82.2854,81.9331,82.2492,59825.0
2017-05-03 15:25:00,91.04,91.1,90.98,91.04,61814.0,82.2402,82.2944,82.186,82.2402,61814.0
2017-05-03 15:30:00,91.04,91.52,91.03,91.38,91986.0,82.2402,82.6738,82.2312,82.5473,91986.0
2017-05-03 15:35:00,91.38,91.41,91.22,91.22,63984.0,82.5473,82.5744,82.4028,82.4028,63984.0
2017-05-03 15:40:00,91.23,91.27,91.16,91.16,100178.0,82.4118,82.448,82.3486,82.3486,100178.0
2017-05-03 15:45:00,91.17,91.32,91.17,91.23,114329.0,82.3576,82.4931,82.3576,82.4118,114329.0
2017-05-03 15:50:00,91.23,91.34,91.19,91.34,120273.0,82.4118,82.5112,82.3757,82.5112,120273.0
2017-05-03 15:55:00,91.33,91.37,91.2,91.3,177222.0,82.5022,82.5383,82.3847,82.4751,177222.0
2017-05-04 09:30:00,91.46,91.56,90.86,90.96,71651.0,82.6196,82.7099,82.0776,82.1679,71651.0
2017-05-04 09:35:00,90.95,91.18,90.91,91.11,32049.0,82.1589,82.3667,82.1228,82.3034,32049.0
2017-05-04 09:40:00,91.17,91.28,91.09,91.14,28211.0,82.3576,82.457,82.2854,82.3305,28211.0
2017-05-04 09:45:00,91.13,91.21,90.92,90.92,35160.0,82.3215,82.3938,82.1318,82.1318,35160.0
2017-05-04 09:50:00,90.96,91.15,90.77,91.07,28616.0,82.1679,82.3396,81.9963,82.2673,28616.0
2017-05-04 09:55:00,91.12,91.33,91.0,91.32,23356.0,82.3125,82.5022,82.2041,82.4931,23356.0
2017-05-04 10:00:00,91.39,91.62,91.33,91.6,43445.0,82.5564,82.7641,82.5022,82.7461,43445.0
2017-05-04 10:05:00,91.59,91.59,91.39,91.5,23249.0,82.737,82.737,82.5564,82.6557,23249.0
2017-05-04 10:10:00,91.52,91.57,91.44,91.5,26867.0,82.6738,82.719,82.6015,82.6557,26867.0
2017-05-04 10:15:00,91.5,91.6,91.48,91.54,31655.0,82.6557,82.7461,82.6377,82.6919,31655.0
2017-05-04 10:20:00,91.54,91.91,91.52,91.83,43823.0,82.6919,83.0261,82.6738,82.9538,43823.0
2017-05-04 10:25:00,91.87,91.95,91.8,91.86,31753.0,82.99,83.0622,82.9267,82.9809,31753.0
2017-05-04 10:30:00,91.88,92.15,91.87,92.13,39074.0,82.999,83.2429,82.99,83.2248,39074.0
2017-05-04 10:35:00,92.1,92.21,92.06,92.1,24999.0,83.1977,83.2971,83.1616,83.1977,24999.0
2017-05-04 10:40:00,92.06,92.08,91.9,91.96,16816.0,83.1616,83.1797,83.0171,83.0713,16816.0
2017-05-04 10:45:00,91.94,91.98,91.89,91.91,33085.0,83.0532,83.0893,83.008,83.0261,33085.0
2017-05-04 10:50:00,91.9,92.0,91.89,91.89,51051.0,83.0171,83.1074,83.008,83.008,51051.0
2017-05-04 10:55:00,91.87,91.96,91.79,91.96,17881.0,82.99,83.0713,82.9177,83.0713,17881.0
2017-05-04 11:00:00,91.94,91.97,91.8,91.91,30380.0,83.0532,83.0803,82.9267,83.0261,30380.0
2017-05-04 11:05:00,91.91,92.04,91.83,92.03,24487.0,83.0261,83.1435,82.9538,83.1345,24487.0
2017-05-04 11:10:00,92.01,92.01,91.9,91.96,33932.0,83.1164,83.1164,83.0171,83.0713,33932.0
2017-05-04 11:15:00,91.96,91.97,91.83,91.85,16134.0,83.0713,83.0803,82.9538,82.9719,16134.0
2017-05-04 11:20:00,91.84,91.89,91.75,91.75,28049.0,82.9629,83.008,82.8816,82.8816,28049.0
2017-05-04 11:25:00,91.76,91.78,91.66,91.69,36715.0,82.8906,82.9087,82.8003,82.8274,36715.0
2017-05-04 11:30:00,91.7,91.71,91.42,91.55,29038.0,82.8364,82.8454,82.5835,82.7009,29038.0
2017-05-04 11:35:00,91.56,91.61,91.48,91.59,36208.0,82.7099,82.7551,82.6377,82.737,36208.0
2017-05-04 11:40:00,91.6,91.65,91.57,91.65,22587.0,82.7461,82.7912,82.719,82.7912,22587.0
2017-05-04 11:45:00,91.66,91.66,91.59,91.59,21704.0,82.8003,82.8003,82.737,82.737,21704.0
2017-05-04 11:50:00,91.6,91.61,91.51,91.58,23514.0,82.7461,82.7551,82.6648,82.728,23514.0
2017-05-04 11:55:00,91.6,91.61,91.55,91.58,23679.0,82.7461,82.7551,82.7009,82.728,23679.0
2017-05-04 12:00:00,91.57,91.59,91.45,91.45,18073.0,82.719,82.737,82.6106,82.6106,18073.0
2017-05-04 12:05:00,91.48,91.55,91.45,91.5,15129.0,82.6377,82.7009,82.6106,82.6557,15129.0
2017-05-04 12:10:00,91.5,91.6,91.49,91.52,17810.0,82.6557,82.7461,82.6467,82.6738,17810.0
2017-05-04 12:15:00,91.52,91.55,91.45,91.52,11929.0,82.6738,82.7009,82.6106,82.6738,11929.0
2017-05-04 12:20:00,91.51,91.61,91.51,91.58,10801.0,82.6648,82.7551,82.6648,82.728,10801.0
2017-05-04 12:25:00,91.58,91.66,91.56,91.66,8612.0,82.728,82.8003,82.7099,82.8003,8612.0
2017-05-04 12:30:00,91.64,91.69,91.6,91.64,13518.0,82.7822,82.8274,82.7461,82.7822,13518.0
2017-05-04 12:35:00,91.63,91.65,91.55,91.65,7575.0,82.7732,82.7912,82.7009,82.7912,7575.0
2017-05-04 12:40:00,91.65,91.71,91.62,91.69,14947.0,82.7912,82.8454,82.7641,82.8274,14947.0
2017-05-04 12:45:00,91.7,91.75,91.66,91.68,16132.0,82.8364,82.8816,82.8003,82.8183,16132.0
2017-05-04 12:50:00,91.69,91.96,91.69,91.92,30827.0,82.8274,83.0713,82.8274,83.0351,30827.0
2017-05-04 12:55:00,91.94,92.0,91.9,92.0,15187.0,83.0532,83.1074,83.0171,83.1074,15187.0
2017-05-04 13:00:00,92.0,92.0,91.96,91.98,20505.0,83.1074,83.1074,83.0713,83.0893,20505.0
2017-05-04 13:05:00,92.0,92.04,91.99,92.01,16807.0,83.1074,83.1435,83.0984,83.1164,16807.0
2017-05-04 13:10:00,92.0,92.1,92.0,92.07,25395.0,83.1074,83.1977,83.1074,83.1706,25395.0
2017-05-04 13:15:00,92.08,92.1,92.03,92.07,15471.0,83.1797,83.1977,83.1345,83.1706,15471.0
2017-05-04 13:20:00,92.08,92.08,91.96,91.99,17566.0,83.1797,83.1797,83.0713,83.0984,17566.0
2017-05-04 13:25:00,91.98,92.04,91.95,92.04,10340.0,83.0893,83.1435,83.0622,83.1435,10340.0
2017-05-04 13:30:00,92.03,92.04,92.01,92.03,19340.0,83.1345,83.1435,83.1164,83.1345,19340.0
2017-05-04 13:35:00,92.02,92.1,92.0,92.09,15894.0,83.1255,83.1977,83.1074,83.1887,15894.0
2017-05-04 13:40:00,92.09,92.17,92.08,92.17,27568.0,83.1887,83.261,83.1797,83.261,27568.0
2017-05-04 13:45:00,92.17,92.19,92.1,92.13,20076.0,83.261,83.279,83.1977,83.2248,20076.0
2017-05-04 13:50:00,92.13,92.14,92.01,92.02,15054.0,83.2248,83.2339,83.1164,83.1255,15054.0
2017-05-04 13:55:00,92.03,92.03,91.84,91.88,13275.0,83.1345,83.1345,82.9629,82.999,13275.0
2017-05-04 14:00:00,91.88,91.96,91.86,91.95,12937.0,82.999,83.0713,82.9809,83.0622,12937.0
2017-05-04 14:05:00,91.96,92.01,91.92,92.01,19192.0,83.0713,83.1164,83.0351,83.1164,19192.0
2017-05-04 14:10:00,92.02,92.08,92.0,92.07,10615.0,83.1255,83.1797,83.1074,83.1706,10615.0
2017-05-04 14:15:00,92.05,92.05,91.99,92.05,23801.0,83.1526,83.1526,83.0984,83.1526,23801.0
2017-05-04 14:20:00,92.02,92.04,91.93,91.97,10905.0,83.1255,83.1435,83.0442,83.0803,10905.0
2017-05-04 14:25:00,91.98,92.02,91.95,91.96,9650.0,83.0893,83.1255,83.0622,83.0713,9650.0
2017-05-04 14:30:00,91.98,92.0,91.89,91.94,15542.0,83.0893,83.1074,83.008,83.0532,15542.0
2017-05-04 14:35:00,91.94,91.94,91.82,91.88,12343.0,83.0532,83.0532,82.9448,82.999,12343.0
2017-05-04 14:40:00,91.89,91.92,91.87,91.91,13109.0,83.008,83.0351,82.99,83.0261,13109.0
2017-05-04 14:45:00,91.91,91.95,91.9,91.95,21807.0,83.0261,83.0622,83.0171,83.0622,21807.0
2017-05-04 14:50:00,91.95,91.95,91.89,91.92,12404.0,83.0622,83.0622,83.008,83.0351,12404.0
2017-05-04 14:55:00,91.92,91.94,91.78,91.86,15843.0,83.0351,83.0532,82.9087,82.9809,15843.0
2017-05-04 15:00:00,91.85,91.9,91.8,91.9,21393.0,82.9719,83.0171,82.9267,83.0171,21393.0
2017-05-04 15:05:00,91.9,91.92,91.82,91.84,23576.0,83.0171,83.0351,82.9448,82.9629,23576.0
2017-05-04 15:10:00,91.83,91.92,91.81,91.91,11763.0,82.9538,83.0351,82.9358,83.0261,11763.0
2017-05-04 15:15:00,91.91,91.93,91.83,91.84,32090.0,83.0261,83.0442,82.9538,82.9629,32090.0
2017-05-04 15:20:00,91.84,91.91,91.84,91.9,14877.0,82.9629,83.0261,82.9629,83.0171,14877.0
2017-05-04 15:25:00,91.89,91.9,91.8,91.83,28387.0,83.008,83.0171,82.9267,82.9538,28387.0
2017-05-04 15:30:00,91.83,91.9,91.79,91.89,42516.0,82.9538,83.0171,82.9177,83.008,42516.0
2017-05-04 15:35:00,91.9,91.99,91.89,91.97,48866.0,83.0171,83.0984,83.008,83.0803,48866.0
2017-05-04 15:40:00,91.97,92.11,91.97,92.1,70959.0,83.0803,83.2068,83.0803,83.1977,70959.0
2017-05-04 15:45:00,92.1,92.11,91.9,91.9,67128.0,83.1977,83.2068,83.0171,83.0171,67128.0
2017-05-04 15:50:00,91.91,91.94,91.81,91.86,92828.0,83.0261,83.0532,82.9358,82.9809,92828.0
2017-05-04 15:55:00,91.87,91.9,91.84,91.88,106588.0,82.99,83.0171,82.9629,82.999,106588.0
2017-05-05 09:30:00,91.38,91.42,91.04,91.41,59052.0,82.5473,82.5835,82.2402,82.5744,59052.0
2017-05-05 09:35:00,91.43,91.82,91.41,91.82,45660.0,82.5925,82.9448,82.5744,82.9448,45660.0
2017-05-05 09:40:00,91.8,91.83,91.68,91.83,17567.0,82.9267,82.9538,82.8183,82.9538,17567.0
2017-05-05 09:45:00,91.83,91.83,91.57,91.78,18691.0,82.9538,82.9538,82.719,82.9087,18691.0
2017-05-05 09:50:00,91.75,91.95,91.75,91.79,13626.0,82.8816,83.0622,82.8816,82.9177,13626.0
2017-05-05 09:55:00,91.76,91.82,91.66,91.82,9682.0,82.8906,82.9448,82.8003,82.9448,9682.0
2017-05-05 10:00:00,91.82,92.06,91.77,91.93,27994.0,82.9448,83.1616,82.8996,83.0442,27994.0
2017-05-05 10:05:00,91.93,91.98,91.82,91.98,23363.0,83.0442,83.0893,82.9448,83.0893,23363.0
2017-05-05 10:10:00,91.98,92.16,91.97,92.1,14381.0,83.0893,83.2519,83.0803,83.1977,14381.0
2017-05-05 10:15:00,92.13,92.2,92.01,92.2,14912.0,83.2248,83.2881,83.1164,83.2881,14912.0
2017-05-05 10:20:00,92.16,92.22,92.08,92.13,13397.0,83.2519,83.3061,83.1797,83.2248,13397.0
2017-05-05 10:25:00,92.13,92.16,92.04,92.13,7732.0,83.2248,83.2519,83.1435,83.2248,7732.0
2017-05-05 10:30:00,92.11,92.13,91.88,91.92,14888.0,83.2068,83.2248,82.999,83.0351,14888.0
2017-05-05 10:35:00,91.94,91.96,91.88,91.91,12339.0,83.0532,83.0713,82.999,83.0261,12339.0
2017-05-05 10:40:00,91.9,92.1,91.86,92.04,17107.0,83.0171,83.1977,82.9809,83.1435,17107.0
2017-05-05 10:45:00,92.02,92.11,92.0,92.06,7614.0,83.1255,83.2068,83.1074,83.1616,7614.0
2017-05-05 10:50:00,92.03,92.07,91.88,91.88,10848.0,83.1345,83.1706,82.999,82.999,10848.0
2017-05-05 10:55:00,91.86,91.95,91.86,91.95,5800.0,82.9809,83.0622,82.9809,83.0622,5800.0
2017-05-05 11:00:00,91.95,91.95,91.81,91.93,19119.0,83.0622,83.0622,82.9358,83.0442,19119.0
2017-05-05 11:05:00,91.93,91.99,91.91,91.96,9270.0,83.0442,83.0984,83.0261,83.0713,9270.0
2017-05-05 11:10:00,91.95,92.0,91.94,91.98,13113.0,83.0622,83.1074,83.0532,83.0893,13113.0
2017-05-05 11:15:00,91.98,92.0,91.89,91.97,17594.0,83.0893,83.1074,83.008,83.0803,17594.0
2017-05-05 11:20:00,92.0,92.05,91.98,91.99,12944.0,83.1074,83.1526,83.0893,83.0984,12944.0
2017-05-05 11:25:00,92.0,92.04,91.91,91.91,15752.0,83.1074,83.1435,83.0261,83.0261,15752.0
2017-05-05 11:30:00,91.92,91.95,91.86,91.88,11212.0,83.0351,83.0622,82.9809,82.999,11212.0
2017-05-05 11:35:00,91.87,91.93,91.84,91.9,5375.0,82.99,83.0442,82.9629,83.0171,5375.0
2017-05-05 11:40:00,91.89,91.93,91.8,91.8,8828.0,83.008,83.0442,82.9267,82.9267,8828.0
2017-05-05 11:45:00,91.8,91.91,91.8,91.91,4359.0,82.9267,83.0261,82.9267,83.0261,4359.0
2017-05-05 11:50:00,91.88,91.9,91.8,91.87,28403.0,82.999,83.0171,82.9267,82.99,28403.0
2017-05-05 11:55:00,91.85,91.96,91.84,91.95,13882.0,82.9719,83.0713,82.9629,83.0622,13882.0
2017-05-05 12:00:00,91.95,92.02,91.95,91.99,11034.0,83.0622,83.1255,83.0622,83.0984,11034.0
2017-05-05 12:05:00,91.98,92.03,91.91,91.97,10842.0,83.0893,83.1345,83.0261,83.0803,10842.0
2017-05-05 12:10:00,91.94,92.06,91.91,92.02,14075.0,83.0532,83.1616,83.0261,83.1255,14075.0
2017-05-05 12:15:00,92.04,92.11,92.01,92.01,13121.0,83.1435,83.2068,83.1164,83.1164,13121.0
2017-05-05 12:20:00,92.0,92.05,92.0,92.03,8009.0,83.1074,83.1526,83.1074,83.1345,8009.0
2017-05-05 12:25:00,92.03,92.07,92.03,92.05,4429.0,83.1345,83.1706,83.1345,83.1526,4429.0
2017-05-05 12:30:00,92.04,92.07,91.95,91.97,12036.0,83.1435,83.1706,83.0622,83.0803,12036.0
2017-05-05 12:35:00,91.97,91.98,91.91,91.96,12270.0,83.0803,83.0893,83.0261,83.0713,12270.0
2017-05-05 12:40:00,91.97,92.0,91.96,91.99,9102.0,83.0803,83.1074,83.0713,83.0984,9102.0
2017-05-05 12:45:00,91.99,92.01,91.95,91.99,11188.0,83.0984,83.1164,83.0622,83.0984,11188.0
2017-05-05 12:50:00,91.98,91.98,91.94,91.98,9115.0,83.0893,83.0893,83.0532,83.0893,9115.0
2017-05-05 12:55:00,91.96,91.99,91.92,91.95,6734.0,83.0713,83.0984,83.0351,83.0622,6734.0
2017-05-05 13:00:00,91.95,92.02,91.94,91.99,8004.0,83.0622,83.1255,83.0532,83.0984,8004.0
2017-05-05 13:05:00,92.01,92.01,91.97,91.99,9939.0,83.1164,83.1164,83.0803,83.0984,9939.0
2017-05-05 13:10:00,92.01,92.1,92.0,92.1,13288.0,83.1164,83.1977,83.1074,83.1977,13288.0
2017-05-05 13:15:00,92.1,92.1,92.03,92.05,18732.0,83.1977,83.1977,83.1345,83.1526,18732.0
2017-05-05 13:20:00,92.05,92.05,92.0,92.03,4442.0,83.1526,83.1526,83.1074,83.1345,4442.0
2017-05-05 13:25:00,92.01,92.09,92.01,92.05,11831.0,83.1164,83.1887,83.1164,83.1526,11831.0
2017-05-05 13:30:00,92.07,92.07,92.05,92.06,10443.0,83.1706,83.1706,83.1526,83.1616,10443.0
2017-05-05 13:35:00,92.05,92.07,92.03,92.05,13611.0,83.1526,83.1706,83.1345,83.1526,13611.0
2017-05-05 13:40:00,92.05,92.07,92.02,92.05,18831.0,83.1526,83.1706,83.1255,83.1526,18831.0
2017-05-05 13:45:00,92.04,92.05,92.01,92.04,9588.0,83.1435,83.1526,83.1164,83.1435,9588.0
2017-05-05 13:50:00,92.06,92.07,92.02,92.05,10601.0,83.1616,83.1706,83.1255,83.1526,10601.0
2017-05-05 13:55:00,92.07,92.09,92.06,92.09,9198.0,83.1706,83.1887,83.1616,83.1887,9198.0
2017-05-05 14:00:00,92.07,92.09,92.04,92.06,13081.0,83.1706,83.1887,83.1435,83.1616,13081.0
2017-05-05 14:05:00,92.06,92.12,92.04,92.11,15876.0,83.1616,83.2158,83.1435,83.2068,15876.0
2017-05-05 14:10:00,92.13,92.23,92.13,92.23,27671.0,83.2248,83.3152,83.2248,83.3152,27671.0
2017-05-05 14:15:00,92.22,92.23,92.16,92.18,13667.0,83.3061,83.3152,83.2519,83.27,13667.0
2017-05-05 14:20:00,92.19,92.19,92.11,92.17,12175.0,83.279,83.279,83.2068,83.261,12175.0
2017-05-05 14:25:00,92.17,92.29,92.15,92.21,26746.0,83.261,83.3694,83.2429,83.2971,26746.0
2017-05-05 14:30:00,92.21,92.31,92.19,92.31,11977.0,83.2971,83.3874,83.279,83.3874,11977.0
2017-05-05 14:35:00,92.31,92.36,92.3,92.35,22236.0,83.3874,83.4326,83.3784,83.4236,22236.0
2017-05-05 14:40:00,92.35,92.42,92.34,92.37,16930.0,83.4236,83.4868,83.4145,83.4416,16930.0
2017-05-05 14:45:00,92.37,92.52,92.35,92.5,38222.0,83.4416,83.5771,83.4236,83.5591,38222.0
2017-05-05 14:50:00,92.48,92.51,92.42,92.45,24952.0,83.541,83.5681,83.4868,83.5139,24952.0
2017-05-05 14:55:00,92.46,92.46,92.36,92.43,13712.0,83.5229,83.5229,83.4326,83.4958,13712.0
2017-05-05 15:00:00,92.43,92.5,92.39,92.48,35329.0,83.4958,83.5591,83.4597,83.541,35329.0
2017-05-05 15:05:00,92.48,92.6,92.47,92.59,59907.0,83.541,83.6494,83.532,83.6404,59907.0
2017-05-05 15:10:00,92.56,92.66,92.56,92.63,31625.0,83.6133,83.7036,83.6133,83.6765,31625.0
2017-05-05 15:15:00,92.62,92.71,92.61,92.69,41233.0,83.6675,83.7488,83.6584,83.7307,41233.0
2017-05-05 15:20:00,92.69,92.69,92.56,92.62,31400.0,83.7307,83.7307,83.6133,83.6675,31400.0
2017-05-05 15:25:00,92.63,92.66,92.57,92.61,30244.0,83.6765,83.7036,83.6223,83.6584,30244.0
2017-05-05 15:30:00,92.62,92.67,92.59,92.67,45630.0,83.6675,83.7126,83.6404,83.7126,45630.0
2017-05-05 15:35:00,92.68,92.79,92.67,92.77,54756.0,83.7217,83.821,83.7126,83.803,54756.0
2017-05-05 15:40:00,92.77,92.84,92.73,92.75,116022.0,83.803,83.8662,83.7668,83.7849,116022.0
2017-05-05 15:45:00,92.74,92.8,92.72,92.77,77623.0,83.7759,83.8301,83.7578,83.803,77623.0
2017-05-05 15:50:00,92.77,92.85,92.76,92.85,85468.0,83.803,83.8752,83.7939,83.8752,85468.0
2017-05-05 15:55:00,92.84,92.95,92.84,92.89,181639.0,83.8662,83.9656,83.8662,83.9114,181639.0
2017-05-08 09:30:00,92.58,92.92,92.3,92.88,39881.0,83.6313,83.9385,83.3784,83.9023,39881.0
2017-05-08 09:35:00,92.94,92.94,92.65,92.7,18180.0,83.9565,83.9565,83.6946,83.7397,18180.0
2017-05-08 09:40:00,92.72,92.85,92.71,92.83,21779.0,83.7578,83.8752,83.7488,83.8572,21779.0
2017-05-08 09:45:00,92.82,92.93,92.81,92.81,21213.0,83.8481,83.9475,83.8391,83.8391,21213.0
2017-05-08 09:50:00,92.81,92.94,92.8,92.91,17922.0,83.8391,83.9565,83.8301,83.9294,17922.0
2017-05-08 09:55:00,92.89,92.95,92.73,92.73,19983.0,83.9114,83.9656,83.7668,83.7668,19983.0
2017-05-08 10:00:00,92.75,92.75,92.51,92.53,18628.0,83.7849,83.7849,83.5681,83.5862,18628.0
2017-05-08 10:05:00,92.54,92.54,92.28,92.31,30749.0,83.5952,83.5952,83.3603,83.3874,30749.0
2017-05-08 10:10:00,92.32,92.35,92.15,92.2,30525.0,83.3965,83.4236,83.2429,83.2881,30525.0
2017-05-08 10:15:00,92.18,92.5,92.18,92.4,17602.0,83.27,83.5591,83.27,83.4687,17602.0
2017-05-08 10:20:00,92.41,92.42,92.33,92.41,10988.0,83.4778,83.4868,83.4055,83.4778,10988.0
2017-05-08 10:25:00,92.41,92.41,92.26,92.28,15109.0,83.4778,83.4778,83.3423,83.3603,15109.0
2017-05-08 10:30:00,92.28,92.51,92.26,92.51,16429.0,83.3603,83.5681,83.3423,83.5681,16429.0
2017-05-08 10:35:00,92.51,92.52,92.35,92.35,16808.0,83.5681,83.5771,83.4236,83.4236,16808.0
2017-05-08 10:40:00,92.36,92.44,92.36,92.36,11792.0,83.4326,83.5049,83.4326,83.4326,11792.0
2017-05-08 10:45:00,92.34,92.37,92.29,92.37,15855.0,83.4145,83.4416,83.3694,83.4416,15855.0
2017-05-08 10:50:00,92.4,92.42,92.28,92.3,17501.0,83.4687,83.4868,83.3603,83.3784,17501.0
2017-05-08 10:55:00,92.3,92.32,92.23,92.23,20738.0,83.3784,83.3965,83.3152,83.3152,20738.0
2017-05-08 11:00:00,92.27,92.29,92.24,92.25,8200.0,83.3513,83.3694,83.3242,83.3332,8200.0
2017-05-08 11:05:00,92.24,92.37,92.24,92.29,15093.0,83.3242,83.4416,83.3242,83.3694,15093.0
2017-05-08 11:10:00,92.29,92.3,92.26,92.28,8530.0,83.3694,83.3784,83.3423,83.3603,8530.0
2017-05-08 11:15:00,92.28,92.28,92.23,92.28,9464.0,83.3603,83.3603,83.3152,83.3603,9464.0
2017-05-08 11:20:00,92.28,92.29,92.14,92.15,13404.0,83.3603,83.3694,83.2339,83.2429,13404.0
2017-05-08 11:25:00,92.15,92.21,92.15,92.17,14819.0,83.2429,83.2971,83.2429,83.261,14819.0
2017-05-08 11:30:00,92.19,92.36,92.17,92.36,11782.0,83.279,83.4326,83.261,83.4326,11782.0
2017-05-08 11:35:00,92.37,92.4,92.32,92.36,11116.0,83.4416,83.4687,83.3965,83.4326,11116.0
2017-05-08 11:40:00,92.36,92.36,92.3,92.31,10347.0,83.4326,83.4326,83.3784,83.3874,10347.0
2017-05-08 11:45:00,92.32,92.34,92.25,92.32,10679.0,83.3965,83.4145,83.3332,83.3965,10679.0
2017-05-08 11:50:00,92.31,92.31,92.26,92.29,11961.0,83.3874,83.3874,83.3423,83.3694,11961.0
2017-05-08 11:55:00,92.3,92.44,92.29,92.39,11985.0,83.3784,83.5049,83.3694,83.4597,11985.0
2017-05-08 12:00:00,92.38,92.38,92.33,92.36,4503.0,83.4507,83.4507,83.4055,83.4326,4503.0
2017-05-08 12:05:00,92.36,92.36,92.31,92.33,6969.0,83.4326,83.4326,83.3874,83.4055,6969.0
2017-05-08 12:10:00,92.32,92.33,92.3,92.32,7306.0,83.3965,83.4055,83.3784,83.3965,7306.0
2017-05-08 12:15:00,92.33,92.36,92.25,92.35,15326.0,83.4055,83.4326,83.3332,83.4236,15326.0
2017-05-08 12:20:00,92.36,92.42,92.34,92.42,12769.0,83.4326,83.4868,83.4145,83.4868,12769.0
2017-05-08 12:25:00,92.44,92.64,92.44,92.59,20526.0,83.5049,83.6855,83.5049,83.6404,20526.0
2017-05-08 12:30:00,92.61,92.61,92.52,92.53,4470.0,83.6584,83.6584,83.5771,83.5862,4470.0
2017-05-08 12:35:00,92.53,92.6,92.52,92.55,13681.0,83.5862,83.6494,83.5771,83.6042,13681.0
2017-05-08 12:40:00,92.54,92.61,92.53,92.58,6738.0,83.5952,83.6584,83.5862,83.6313,6738.0
2017-05-08 12:45:00,92.58,92.59,92.55,92.58,6577.0,83.6313,83.6404,83.6042,83.6313,6577.0
2017-05-08 12:50:00,92.57,92.59,92.57,92.57,5525.0,83.6223,83.6404,83.6223,83.6223,5525.0
2017-05-08 12:55:00,92.58,92.59,92.51,92.51,5707.0,83.6313,83.6404,83.5681,83.5681,5707.0
2017-05-08 13:00:00,92.51,92.53,92.48,92.48,7245.0,83.5681,83.5862,83.541,83.541,7245.0
2017-05-08 13:05:00,92.48,92.53,92.43,92.52,14511.0,83.541,83.5862,83.4958,83.5771,14511.0
2017-05-08 13:10:00,92.51,92.56,92.49,92.51,27667.0,83.5681,83.6133,83.55,83.5681,27667.0
2017-05-08 13:15:00,92.5,92.61,92.5,92.61,16201.0,83.5591,83.6584,83.5591,83.6584,16201.0
2017-05-08 13:20:00,92.61,92.62,92.59,92.62,9431.0,83.6584,83.6675,83.6404,83.6675,9431.0
2017-05-08 13:25:00,92.63,92.67,92.57,92.6,18562.0,83.6765,83.7126,83.6223,83.6494,18562.0
2017-05-08 13:30:00,92.61,92.68,92.6,92.62,11774.0,83.6584,83.7217,83.6494,83.6675,11774.0
2017-05-08 13:35:00,92.6,92.66,92.58,92.66,9253.0,83.6494,83.7036,83.6313,83.7036,9253.0
2017-05-08 13:40:00,92.64,92.67,92.58,92.59,12346.0,83.6855,83.7126,83.6313,83.6404,12346.0
2017-05-08 13:45:00,92.59,92.68,92.57,92.68,14294.0,83.6404,83.7217,83.6223,83.7217,14294.0
2017-05-08 13:50:00,92.67,92.73,92.67,92.7,18975.0,83.7126,83.7668,83.7126,83.7397,18975.0
2017-05-08 13:55:00,92.69,92.81,92.67,92.73,41872.0,83.7307,83.8391,83.7126,83.7668,41872.0
2017-05-08 14:00:00,92.71,92.74,92.67,92.69,11555.0,83.7488,83.7759,83.7126,83.7307,11555.0
2017-05-08 14:05:00,92.69,92.7,92.63,92.65,26387.0,83.7307,83.7397,83.6765,83.6946,26387.0
2017-05-08 14:10:00,92.65,92.69,92.65,92.68,10923.0,83.6946,83.7307,83.6946,83.7217,10923.0
2017-05-08 14:15:00,92.67,92.67,92.58,92.62,11215.0,83.7126,83.7126,83.6313,83.6675,11215.0
2017-05-08 14:20:00,92.62,92.67,92.61,92.67,15853.0,83.6675,83.7126,83.6584,83.7126,15853.0
2017-05-08 14:25:00,92.66,92.68,92.59,92.62,11246.0,83.7036,83.7217,83.6404,83.6675,11246.0
2017-05-08 14:30:00,92.62,92.64,92.6,92.63,8777.0,83.6675,83.6855,83.6494,83.6765,8777.0
2017-05-08 14:35:00,92.64,92.67,92.63,92.67,7637.0,83.6855,83.7126,83.6765,83.7126,7637.0
2017-05-08 14:40:00,92.66,92.68,92.63,92.65,13706.0,83.7036,83.7217,83.6765,83.6946,13706.0
2017-05-08 14:45:00,92.65,92.71,92.64,92.71,8744.0,83.6946,83.7488,83.6855,83.7488,8744.0
2017-05-08 14:50:00,92.7,92.72,92.65,92.68,33600.0,83.7397,83.7578,83.6946,83.7217,33600.0
2017-05-08 14:55:00,92.66,92.67,92.57,92.61,12794.0,83.7036,83.7126,83.6223,83.6584,12794.0
2017-05-08 15:00:00,92.6,92.63,92.57,92.63,18038.0,83.6494,83.6765,83.6223,83.6765,18038.0
2017-05-08 15:05:00,92.63,92.73,92.62,92.73,20729.0,83.6765,83.7668,83.6675,83.7668,20729.0
2017-05-08 15:10:00,92.73,92.79,92.71,92.76,17366.0,83.7668,83.821,83.7488,83.7939,17366.0
2017-05-08 15:15:00,92.75,92.76,92.64,92.66,17005.0,83.7849,83.7939,83.6855,83.7036,17005.0
2017-05-08 15:20:00,92.67,92.69,92.65,92.66,9980.0,83.7126,83.7307,83.6946,83.7036,9980.0
2017-05-08 15:25:00,92.66,92.67,92.61,92.66,17418.0,83.7036,83.7126,83.6584,83.7036,17418.0
2017-05-08 15:30:00,92.65,92.67,92.61,92.66,28423.0,83.6946,83.7126,83.6584,83.7036,28423.0
2017-05-08 15:35:00,92.67,92.68,92.64,92.66,14059.0,83.7126,83.7217,83.6855,83.7036,14059.0
2017-05-08 15:40:00,92.66,92.67,92.64,92.66,23912.0,83.7036,83.7126,83.6855,83.7036,23912.0
2017-05-08 15:45:00,92.65,92.66,92.59,92.61,28858.0,83.6946,83.7036,83.6404,83.6584,28858.0
2017-05-08 15:50:00,92.6,92.66,92.56,92.56,28977.0,83.6494,83.7036,83.6133,83.6133,28977.0
2017-05-08 15:55:00,92.56,92.64,92.56,92.62,53281.0,83.6133,83.6855,83.6133,83.6675,53281.0
2017-05-09 09:30:00,92.77,92.84,92.38,92.84,32104.0,83.803,83.8662,83.4507,83.8662,32104.0
2017-05-09 09:35:00,92.84,92.99,92.73,92.98,65540.0,83.8662,84.0017,83.7668,83.9927,65540.0
2017-05-09 09:40:00,92.97,92.97,92.53,92.76,17663.0,83.9836,83.9836,83.5862,83.7939,17663.0
2017-05-09 09:45:00,92.76,92.92,92.75,92.83,17404.0,83.7939,83.9385,83.7849,83.8572,17404.0
2017-05-09 09:50:00,92.86,92.86,92.7,92.84,15888.0,83.8843,83.8843,83.7397,83.8662,15888.0
2017-05-09 09:55:00,92.84,92.92,92.73,92.9,34248.0,83.8662,83.9385,83.7668,83.9204,34248.0
2017-05-09 10:00:00,92.89,92.95,92.81,92.83,41751.0,83.9114,83.9656,83.8391,83.8572,41751.0
2017-05-09 10:05:00,92.81,92.9,92.79,92.82,19846.0,83.8391,83.9204,83.821,83.8481,19846.0
2017-05-09 10:10:00,92.81,92.91,92.8,92.84,30623.0,83.8391,83.9294,83.8301,83.8662,30623.0
2017-05-09 10:15:00,92.84,92.88,92.75,92.76,9870.0,83.8662,83.9023,83.7849,83.7939,9870.0
2017-05-09 10:20:00,92.76,92.86,92.75,92.86,25101.0,83.7939,83.8843,83.7849,83.8843,25101.0
2017-05-09 10:25:00,92.84,92.94,92.78,92.91,19596.0,83.8662,83.9565,83.812,83.9294,19596.0
2017-05-09 10:30:00,92.92,92.92,92.76,92.81,41011.0,83.9385,83.9385,83.7939,83.8391,41011.0
2017-05-09 10:35:00,92.81,92.85,92.76,92.83,47471.0,83.8391,83.8752,83.7939,83.8572,47471.0
2017-05-09 10:40:00,92.83,92.87,92.78,92.84,32335.0,83.8572,83.8933,83.812,83.8662,32335.0
2017-05-09 10:45:00,92.84,92.9,92.78,92.8,11258.0,83.8662,83.9204,83.812,83.8301,11258.0
2017-05-09 10:50:00,92.81,92.88,92.79,92.81,29818.0,83.8391,83.9023,83.821,83.8391,29818.0
2017-05-09 10:55:00,92.83,92.83,92.73,92.81,11826.0,83.8572,83.8572,83.7668,83.8391,11826.0
2017-05-09 11:00:00,92.81,92.85,92.76,92.81,18132.0,83.8391,83.8752,83.7939,83.8391,18132.0
2017-05-09 11:05:00,92.81,92.92,92.81,92.88,18517.0,83.8391,83.9385,83.8391,83.9023,18517.0
2017-05-09 11:10:00,92.89,92.89,92.77,92.79,15553.0,83.9114,83.9114,83.803,83.821,15553.0
2017-05-09 11:15:00,92.8,92.82,92.74,92.77,14199.0,83.8301,83.8481,83.7759,83.803,14199.0
2017-05-09 11:20:00,92.77,92.79,92.72,92.79,54182.0,83.803,83.821,83.7578,83.821,54182.0
2017-05-09 11:25:00,92.79,92.85,92.77,92.77,17832.0,83.821,83.8752,83.803,83.803,17832.0
2017-05-09 11:30:00,92.79,92.84,92.76,92.79,10624.0,83.821,83.8662,83.7939,83.821,10624.0
2017-05-09 11:35:00,92.77,92.82,92.75,92.79,16900.0,83.803,83.8481,83.7849,83.821,16900.0
2017-05-09 11:40:00,92.79,92.82,92.72,92.8,16154.0,83.821,83.8481,83.7578,83.8301,16154.0
2017-05-09 11:45:00,92.8,92.8,92.7,92.77,17573.0,83.8301,83.8301,83.7397,83.803,17573.0
2017-05-09 11:50:00,92.77,92.88,92.77,92.84,9325.0,83.803,83.9023,83.803,83.8662,9325.0
2017-05-09 11:55:00,92.83,92.9,92.83,92.84,13013.0,83.8572,83.9204,83.8572,83.8662,13013.0
2017-05-09 12:00:00,92.84,92.92,92.82,92.9,18526.0,83.8662,83.9385,83.8481,83.9204,18526.0
2017-05-09 12:05:00,92.91,92.96,92.91,92.94,22369.0,83.9294,83.9746,83.9294,83.9565,22369.0
2017-05-09 12:10:00,92.92,92.92,92.84,92.84,12567.0,83.9385,83.9385,83.8662,83.8662,12567.0
2017-05-09 12:15:00,92.85,92.88,92.82,92.85,8262.0,83.8752,83.9023,83.8481,83.8752,8262.0
2017-05-09 12:20:00,92.84,92.87,92.77,92.77,10459.0,83.8662,83.8933,83.803,83.803,10459.0
2017-05-09 12:25:00,92.77,92.82,92.75,92.75,13995.0,83.803,83.8481,83.7849,83.7849,13995.0
2017-05-09 12:30:00,92.75,92.79,92.68,92.71,12261.0,83.7849,83.821,83.7217,83.7488,12261.0
2017-05-09 12:35:00,92.71,92.74,92.67,92.74,6602.0,83.7488,83.7759,83.7126,83.7759,6602.0
2017-05-09 12:40:00,92.72,92.73,92.62,92.63,4002.0,83.7578,83.7668,83.6675,83.6765,4002.0
2017-05-09 12:45:00,92.64,92.68,92.62,92.64,8364.0,83.6855,83.7217,83.6675,83.6855,8364.0
2017-05-09 12:50:00,92.64,92.64,92.54,92.54,5600.0,83.6855,83.6855,83.5952,83.5952,5600.0
2017-05-09 12:55:00,92.54,92.54,92.42,92.44,16364.0,83.5952,83.5952,83.4868,83.5049,16364.0
2017-05-09 13:00:00,92.45,92.46,92.35,92.36,10828.0,83.5139,83.5229,83.4236,83.4326,10828.0
2017-05-09 13:05:00,92.37,92.4,92.37,92.39,13196.0,83.4416,83.4687,83.4416,83.4597,13196.0
2017-05-09 13:10:00,92.39,92.42,92.38,92.38,5047.0,83.4597,83.4868,83.4507,83.4507,5047.0
2017-05-09 13:15:00,92.39,92.43,92.39,92.41,6018.0,83.4597,83.4958,83.4597,83.4778,6018.0
2017-05-09 13:20:00,92.41,92.42,92.35,92.35,9320.0,83.4778,83.4868,83.4236,83.4236,9320.0
2017-05-09 13:25:00,92.36,92.36,92.28,92.31,9031.0,83.4326,83.4326,83.3603,83.3874,9031.0
2017-05-09 13:30:00,92.33,92.37,92.31,92.35,9157.0,83.4055,83.4416,83.3874,83.4236,9157.0
2017-05-09 13:35:00,92.35,92.42,92.34,92.42,7715.0,83.4236,83.4868,83.4145,83.4868,7715.0
2017-05-09 13:40:00,92.41,92.41,92.38,92.39,6000.0,83.4778,83.4778,83.4507,83.4597,6000.0
2017-05-09 13:45:00,92.39,92.42,92.36,92.39,8911.0,83.4597,83.4868,83.4326,83.4597,8911.0
2017-05-09 13:50:00,92.39,92.44,92.36,92.42,10272.0,83.4597,83.5049,83.4326,83.4868,10272.0
2017-05-09 13:55:00,92.41,92.41,92.35,92.37,7925.0,83.4778,83.4778,83.4236,83.4416,7925.0
2017-05-09 14:00:00,92.37,92.37,92.32,92.33,31837.0,83.4416,83.4416,83.3965,83.4055,31837.0
2017-05-09 14:05:00,92.34,92.36,92.31,92.36,14308.0,83.4145,83.4326,83.3874,83.4326,14308.0
2017-05-09 14:10:00,92.36,92.47,92.33,92.46,13955.0,83.4326,83.532,83.4055,83.5229,13955.0
2017-05-09 14:15:00,92.45,92.49,92.43,92.44,7190.0,83.5139,83.55,83.4958,83.5049,7190.0
2017-05-09 14:20:00,92.44,92.51,92.44,92.5,12384.0,83.5049,83.5681,83.5049,83.5591,12384.0
2017-05-09 14:25:00,92.5,92.53,92.5,92.5,6166.0,83.5591,83.5862,83.5591,83.5591,6166.0
2017-05-09 14:30:00,92.5,92.52,92.48,92.51,17273.0,83.5591,83.5771,83.541,83.5681,17273.0
2017-05-09 14:35:00,92.5,92.52,92.48,92.51,7601.0,83.5591,83.5771,83.541,83.5681,7601.0
2017-05-09 14:40:00,92.49,92.6,92.49,92.6,26478.0,83.55,83.6494,83.55,83.6494,26478.0
2017-05-09 14:45:00,92.6,92.67,92.59,92.65,23121.0,83.6494,83.7126,83.6404,83.6946,23121.0
2017-05-09 14:50:00,92.65,92.71,92.63,92.7,21116.0,83.6946,83.7488,83.6765,83.7397,21116.0
2017-05-09 14:55:00,92.7,92.71,92.69,92.7,5548.0,83.7397,83.7488,83.7307,83.7397,5548.0
2017-05-09 15:00:00,92.7,92.79,92.67,92.75,29073.0,83.7397,83.821,83.7126,83.7849,29073.0
2017-05-09 15:05:00,92.75,92.78,92.7,92.78,14689.0,83.7849,83.812,83.7397,83.812,14689.0
2017-05-09 15:10:00,92.78,92.85,92.76,92.8,18232.0,83.812,83.8752,83.7939,83.8301,18232.0
2017-05-09 15:15:00,92.79,92.82,92.77,92.8,15972.0,83.821,83.8481,83.803,83.8301,15972.0
2017-05-09 15:20:00,92.79,92.86,92.77,92.85,21210.0,83.821,83.8843,83.803,83.8752,21210.0
2017-05-09 15:25:00,92.86,92.87,92.82,92.84,16616.0,83.8843,83.8933,83.8481,83.8662,16616.0
2017-05-09 15:30:00,92.84,92.86,92.8,92.85,45946.0,83.8662,83.8843,83.8301,83.8752,45946.0
2017-05-09 15:35:00,92.86,92.89,92.82,92.89,57503.0,83.8843,83.9114,83.8481,83.9114,57503.0
2017-05-09 15:40:00,92.89,92.91,92.82,92.84,59597.0,83.9114,83.9294,83.8481,83.8662,59597.0
2017-05-09 15:45:00,92.84,92.96,92.84,92.94,54922.0,83.8662,83.9746,83.8662,83.9565,54922.0
2017-05-09 15:50:00,92.94,93.0,92.93,92.99,87243.0,83.9565,84.0107,83.9475,84.0017,87243.0
2017-05-09 15:55:00,92.99,93.01,92.9,92.98,154176.0,84.0017,84.0198,83.9204,83.9927,154176.0
2017-05-10 09:30:00,93.45,94.21,93.37,94.08,156609.0,84.4173,85.1038,84.345,84.9864,156609.0
2017-05-10 09:35:00,94.03,94.2,93.85,93.85,41683.0,84.9412,85.0948,84.7786,84.7786,41683.0
2017-05-10 09:40:00,93.86,93.98,93.7,93.84,108925.0,84.7876,84.896,84.6431,84.7696,108925.0
2017-05-10 09:45:00,93.86,94.35,93.85,94.05,132368.0,84.7876,85.2303,84.7786,84.9593,132368.0
2017-05-10 09:50:00,94.0,94.24,93.91,94.18,63988.0,84.9141,85.1309,84.8328,85.0767,63988.0
2017-05-10 09:55:00,94.23,94.32,94.17,94.29,29878.0,85.1219,85.2032,85.0677,85.1761,29878.0
2017-05-10 10:00:00,94.26,94.3,94.07,94.16,52129.0,85.149,85.1851,84.9773,85.0586,52129.0
2017-05-10 10:05:00,94.15,94.17,93.98,94.03,21755.0,85.0496,85.0677,84.896,84.9412,21755.0
2017-05-10 10:10:00,94.04,94.15,94.04,94.06,20043.0,84.9502,85.0496,84.9502,84.9683,20043.0
2017-05-10 10:15:00,94.05,94.31,94.03,94.11,39389.0,84.9593,85.1941,84.9412,85.0135,39389.0
2017-05-10 10:20:00,94.11,94.19,94.08,94.1,27528.0,85.0135,85.0857,84.9864,85.0044,27528.0
2017-05-10 10:25:00,94.09,94.1,94.0,94.06,72370.0,84.9954,85.0044,84.9141,84.9683,72370.0
2017-05-10 10:30:00,94.06,94.28,94.04,94.27,38034.0,84.9683,85.167,84.9502,85.158,38034.0
2017-05-10 10:35:00,94.27,94.35,94.21,94.26,26997.0,85.158,85.2303,85.1038,85.149,26997.0
2017-05-10 10:40:00,94.24,94.36,94.17,94.3,20056.0,85.1309,85.2393,85.0677,85.1851,20056.0
2017-05-10 10:45:00,94.27,94.34,94.22,94.32,14787.0,85.158,85.2212,85.1128,85.2032,14787.0
2017-05-10 10:50:00,94.31,94.36,94.19,94.31,26578.0,85.1941,85.2393,85.0857,85.1941,26578.0
2017-05-10 10:55:00,94.3,94.44,94.26,94.39,45342.0,85.1851,85.3116,85.149,85.2664,45342.0
2017-05-10 11:00:00,94.38,94.38,94.3,94.33,20152.0,85.2574,85.2574,85.1851,85.2122,20152.0
2017-05-10 11:05:00,94.34,94.38,94.29,94.35,22527.0,85.2212,85.2574,85.1761,85.2303,22527.0
2017-05-10 11:10:00,94.35,94.35,94.27,94.3,16866.0,85.2303,85.2303,85.158,85.1851,16866.0
2017-05-10 11:15:00,94.31,94.32,94.25,94.27,14154.0,85.1941,85.2032,85.1399,85.158,14154.0
2017-05-10 11:20:00,94.29,94.3,94.18,94.18,22173.0,85.1761,85.1851,85.0767,85.0767,22173.0
2017-05-10 11:25:00,94.19,94.35,94.16,94.28,68242.0,85.0857,85.2303,85.0586,85.167,68242.0
2017-05-10 11:30:00,94.27,94.31,94.21,94.28,18418.0,85.158,85.1941,85.1038,85.167,18418.0
2017-05-10 11:35:00,94.27,94.3,94.22,94.28,24163.0,85.158,85.1851,85.1128,85.167,24163.0
2017-05-10 11:40:00,94.29,94.37,94.27,94.34,16491.0,85.1761,85.2483,85.158,85.2212,16491.0
2017-05-10 11:45:00,94.35,94.42,94.34,94.41,19321.0,85.2303,85.2935,85.2212,85.2845,19321.0
2017-05-10 11:50:00,94.41,94.44,94.34,94.34,19321.0,85.2845,85.3116,85.2212,85.2212,19321.0
2017-05-10 11:55:00,94.34,94.48,94.34,94.44,15587.0,85.2212,85.3477,85.2212,85.3116,15587.0
2017-05-10 12:00:00,94.45,94.47,94.35,94.35,18528.0,85.3206,85.3387,85.2303,85.2303,18528.0
2017-05-10 12:05:00,94.35,94.43,94.3,94.4,36370.0,85.2303,85.3025,85.1851,85.2754,36370.0
2017-05-10 12:10:00,94.38,94.4,94.3,94.32,8576.0,85.2574,85.2754,85.1851,85.2032,8576.0
2017-05-10 12:15:00,94.32,94.38,94.28,94.28,12101.0,85.2032,85.2574,85.167,85.167,12101.0
2017-05-10 12:20:00,94.28,94.3,94.2,94.27,15800.0,85.167,85.1851,85.0948,85.158,15800.0
2017-05-10 12:25:00,94.27,94.28,94.24,94.28,11726.0,85.158,85.167,85.1309,85.167,11726.0
2017-05-10 12:30:00,94.28,94.28,94.22,94.22,15123.0,85.167,85.167,85.1128,85.1128,15123.0
2017-05-10 12:35:00,94.23,94.3,94.18,94.25,31788.0,85.1219,85.1851,85.0767,85.1399,31788.0
2017-05-10 12:40:00,94.25,94.29,94.23,94.29,9082.0,85.1399,85.1761,85.1219,85.1761,9082.0
2017-05-10 12:45:00,94.29,94.29,94.23,94.27,10869.0,85.1761,85.1761,85.1219,85.158,10869.0
2017-05-10 12:50:00,94.26,94.3,94.26,94.27,9197.0,85.149,85.1851,85.149,85.158,9197.0
2017-05-10 12:55:00,94.27,94.29,94.25,94.29,14274.0,85.158,85.1761,85.1399,85.1761,14274.0
2017-05-10 13:00:00,94.29,94.31,94.27,94.29,13172.0,85.1761,85.1941,85.158,85.1761,13172.0
2017-05-10 13:05:00,94.28,94.34,94.21,94.24,22980.0,85.167,85.2212,85.1038,85.1309,22980.0
2017-05-10 13:10:00,94.24,94.26,94.2,94.25,32625.0,85.1309,85.149,85.0948,85.1399,32625.0
2017-05-10 13:15:00,94.24,94.24,94.18,94.19,15328.0,85.1309,85.1309,85.0767,85.0857,15328.0
2017-05-10 13:20:00,94.18,94.23,94.17,94.23,20218.0,85.0767,85.1219,85.0677,85.1219,20218.0
2017-05-10 13:25:00,94.24,94.27,94.22,94.26,17963.0,85.1309,85.158,85.1128,85.149,17963.0
2017-05-10 13:30:00,94.26,94.26,94.21,94.22,15201.0,85.149,85.149,85.1038,85.1128,15201.0
2017-05-10 13:35:00,94.21,94.3,94.18,94.23,30990.0,85.1038,85.1851,85.0767,85.1219,30990.0
2017-05-10 13:40:00,94.23,94.29,94.23,94.29,14768.0,85.1219,85.1761,85.1219,85.1761,14768.0
2017-05-10 13:45:00,94.29,94.32,94.26,94.31,10301.0,85.1761,85.2032,85.149,85.1941,10301.0
2017-05-10 13:50:00,94.3,94.34,94.28,94.33,14332.0,85.1851,85.2212,85.167,85.2122,14332.0
2017-05-10 13:55:00,94.33,94.34,94.24,94.25,18808.0,85.2122,85.2212,85.1309,85.1399,18808.0
2017-05-10 14:00:00,94.24,94.28,94.23,94.24,11140.0,85.1309,85.167,85.1219,85.1309,11140.0
2017-05-10 14:05:00,94.23,94.28,94.22,94.26,20166.0,85.1219,85.167,85.1128,85.149,20166.0
2017-05-10 14:10:00,94.27,94.3,94.24,94.28,21415.0,85.158,85.1851,85.1309,85.167,21415.0
2017-05-10 14:15:00,94.28,94.3,94.24,94.25,9386.0,85.167,85.1851,85.1309,85.1399,9386.0
2017-05-10 14:20:00,94.25,94.26,94.2,94.24,9605.0,85.1399,85.149,85.0948,85.1309,9605.0
2017-05-10 14:25:00,94.23,94.28,94.22,94.25,20713.0,85.1219,85.167,85.1128,85.1399,20713.0
2017-05-10 14:30:00,94.25,94.3,94.19,94.25,17973.0,85.1399,85.1851,85.0857,85.1399,17973.0
2017-05-10 14:35:00,94.28,94.3,94.22,94.23,19645.0,85.167,85.1851,85.1128,85.1219,19645.0
2017-05-10 14:40:00,94.22,94.29,94.22,94.28,13796.0,85.1128,85.1761,85.1128,85.167,13796.0
2017-05-10 14:45:00,94.28,94.28,94.2,94.23,21851.0,85.167,85.167,85.0948,85.1219,21851.0
2017-05-10 14:50:00,94.23,94.26,94.2,94.21,28119.0,85.1219,85.149,85.0948,85.1038,28119.0
2017-05-10 14:55:00,94.21,94.26,94.18,94.21,21035.0,85.1038,85.149,85.0767,85.1038,21035.0
2017-05-10 15:00:00,94.21,94.26,94.19,94.2,22092.0,85.1038,85.149,85.0857,85.0948,22092.0
2017-05-10 15:05:00,94.21,94.23,94.15,94.2,28456.0,85.1038,85.1219,85.0496,85.0948,28456.0
2017-05-10 15:10:00,94.19,94.27,94.17,94.2,42901.0,85.0857,85.158,85.0677,85.0948,42901.0
2017-05-10 15:15:00,94.21,94.24,94.16,94.2,14178.0,85.1038,85.1309,85.0586,85.0948,14178.0
2017-05-10 15:20:00,94.19,94.22,94.17,94.22,11041.0,85.0857,85.1128,85.0677,85.1128,11041.0
2017-05-10 15:25:00,94.22,94.22,94.12,94.13,23055.0,85.1128,85.1128,85.0225,85.0315,23055.0
2017-05-10 15:30:00,94.13,94.21,94.12,94.16,32655.0,85.0315,85.1038,85.0225,85.0586,32655.0
2017-05-10 15:35:00,94.15,94.21,94.11,94.18,39131.0,85.0496,85.1038,85.0135,85.0767,39131.0
2017-05-10 15:40:00,94.2,94.21,94.15,94.17,44678.0,85.0948,85.1038,85.0496,85.0677,44678.0
2017-05-10 15:45:00,94.16,94.17,94.05,94.06,40912.0,85.0586,85.0677,84.9593,84.9683,40912.0
2017-05-10 15:50:00,94.07,94.08,94.02,94.05,52193.0,84.9773,84.9864,84.9322,84.9593,52193.0
2017-05-10 15:55:00,94.05,94.1,94.02,94.09,78585.0,84.9593,85.0044,84.9322,84.9954,78585.0
2017-05-11 09:30:00,93.73,93.85,93.22,93.24,55780.0,84.6702,84.7786,84.2095,84.2275,55780.0
2017-05-11 09:35:00,93.26,93.66,93.2,93.56,36332.0,84.2456,84.607,84.1914,84.5166,36332.0
2017-05-11 09:40:00,93.58,93.62,93.45,93.45,16223.0,84.5347,84.5708,84.4173,84.4173,16223.0
2017-05-11 09:45:00,93.49,93.55,93.4,93.45,13856.0,84.4534,84.5076,84.3721,84.4173,13856.0
2017-05-11 09:50:00,93.44,93.46,93.2,93.26,29071.0,84.4082,84.4263,84.1914,84.2456,29071.0
2017-05-11 09:55:00,93.27,93.29,93.13,93.29,30572.0,84.2546,84.2727,84.1282,84.2727,30572.0
2017-05-11 10:00:00,93.29,93.41,93.24,93.39,23874.0,84.2727,84.3811,84.2275,84.363,23874.0
2017-05-11 10:05:00,93.4,93.44,93.26,93.33,39241.0,84.3721,84.4082,84.2456,84.3088,39241.0
2017-05-11 10:10:00,93.33,93.35,93.21,93.21,51948.0,84.3088,84.3269,84.2004,84.2004,51948.0
2017-05-11 10:15:00,93.22,93.29,93.14,93.16,51115.0,84.2095,84.2727,84.1372,84.1553,51115.0
2017-05-11 10:20:00,93.16,93.2,92.97,93.06,26164.0,84.1553,84.1914,83.9836,84.0649,26164.0
2017-05-11 10:25:00,93.07,93.1,93.01,93.08,11847.0,84.074,84.1011,84.0198,84.083,11847.0
2017-05-11 10:30:00,93.08,93.23,93.06,93.21,15845.0,84.083,84.2185,84.0649,84.2004,15845.0
2017-05-11 10:35:00,93.19,93.24,93.16,93.18,39550.0,84.1824,84.2275,84.1553,84.1733,39550.0
2017-05-11 10:40:00,93.18,93.18,93.06,93.09,23290.0,84.1733,84.1733,84.0649,84.092,23290.0
2017-05-11 10:45:00,93.1,93.12,92.93,92.93,19233.0,84.1011,84.1191,83.9475,83.9475,19233.0
2017-05-11 10:50:00,92.96,92.97,92.85,92.91,19070.0,83.9746,83.9836,83.8752,83.9294,19070.0
2017-05-11 10:55:00,92.9,93.24,92.89,93.18,44552.0,83.9204,84.2275,83.9114,84.1733,44552.0
2017-05-11 11:00:00,93.18,93.18,93.02,93.04,13179.0,84.1733,84.1733,84.0288,84.0469,13179.0
2017-05-11 11:05:00,93.06,93.2,93.06,93.18,14865.0,84.0649,84.1914,84.0649,84.1733,14865.0
2017-05-11 11:10:00,93.18,93.24,93.18,93.18,13943.0,84.1733,84.2275,84.1733,84.1733,13943.0
2017-05-11 11:15:00,93.18,93.25,93.11,93.16,10625.0,84.1733,84.2366,84.1101,84.1553,10625.0
2017-05-11 11:20:00,93.17,93.23,93.13,93.23,31147.0,84.1643,84.2185,84.1282,84.2185,31147.0
2017-05-11 11:25:00,93.24,93.3,93.23,93.27,7312.0,84.2275,84.2817,84.2185,84.2546,7312.0
2017-05-11 11:30:00,93.27,93.38,93.22,93.36,19387.0,84.2546,84.354,84.2095,84.3359,19387.0
2017-05-11 11:35:00,93.38,93.45,93.31,93.38,13602.0,84.354,84.4173,84.2908,84.354,13602.0
2017-05-11 11:40:00,93.38,93.39,93.26,93.28,11143.0,84.354,84.363,84.2456,84.2637,11143.0
2017-05-11 11:45:00,93.27,93.27,93.2,93.26,11056.0,84.2546,84.2546,84.1914,84.2456,11056.0
2017-05-11 11:50:00,93.28,93.3,93.24,93.28,4828.0,84.2637,84.2817,84.2275,84.2637,4828.0
2017-05-11 11:55:00,93.26,93.29,93.21,93.27,7183.0,84.2456,84.2727,84.2004,84.2546,7183.0
2017-05-11 12:00:00,93.28,93.37,93.26,93.32,12061.0,84.2637,84.345,84.2456,84.2998,12061.0
2017-05-11 12:05:00,93.32,93.38,93.32,93.36,13024.0,84.2998,84.354,84.2998,84.3359,13024.0
2017-05-11 12:10:00,93.36,93.36,93.29,93.32,19459.0,84.3359,84.3359,84.2727,84.2998,19459.0
2017-05-11 12:15:00,93.33,93.47,93.33,93.47,13372.0,84.3088,84.4353,84.3088,84.4353,13372.0
2017-05-11 12:20:00,93.48,93.49,93.44,93.48,6200.0,84.4444,84.4534,84.4082,84.4444,6200.0
2017-05-11 12:25:00,93.48,93.48,93.4,93.45,7000.0,84.4444,84.4444,84.3721,84.4173,7000.0
2017-05-11 12:30:00,93.45,93.48,93.41,93.48,14103.0,84.4173,84.4444,84.3811,84.4444,14103.0
2017-05-11 12:35:00,93.47,93.51,93.46,93.49,4832.0,84.4353,84.4715,84.4263,84.4534,4832.0
2017-05-11 12:40:00,93.51,93.51,93.41,93.41,11084.0,84.4715,84.4715,84.3811,84.3811,11084.0
2017-05-11 12:45:00,93.43,93.45,93.4,93.41,6850.0,84.3992,84.4173,84.3721,84.3811,6850.0
2017-05-11 12:50:00,93.42,93.43,93.35,93.43,40075.0,84.3901,84.3992,84.3269,84.3992,40075.0
2017-05-11 12:55:00,93.44,93.46,93.37,93.4,12630.0,84.4082,84.4263,84.345,84.3721,12630.0
2017-05-11 13:00:00,93.41,93.41,93.3,93.31,8655.0,84.3811,84.3811,84.2817,84.2908,8655.0
2017-05-11 13:05:00,93.3,93.36,93.28,93.35,8308.0,84.2817,84.3359,84.2637,84.3269,8308.0
2017-05-11 13:10:00,93.35,93.35,93.32,93.32,4569.0,84.3269,84.3269,84.2998,84.2998,4569.0
2017-05-11 13:15:00,93.33,93.39,93.33,93.38,10358.0,84.3088,84.363,84.3088,84.354,10358.0
2017-05-11 13:20:00,93.38,93.41,93.36,93.36,4185.0,84.354,84.3811,84.3359,84.3359,4185.0
2017-05-11 13:25:00,93.37,93.42,93.34,93.34,5895.0,84.345,84.3901,84.3179,84.3179,5895.0
2017-05-11 13:30:00,93.35,93.42,93.35,93.39,4275.0,84.3269,84.3901,84.3269,84.363,4275.0
2017-05-11 13:35:00,93.38,93.42,93.38,93.42,7491.0,84.354,84.3901,84.354,84.3901,7491.0
2017-05-11 13:40:00,93.42,93.47,93.41,93.46,12133.0,84.3901,84.4353,84.3811,84.4263,12133.0
2017-05-11 13:45:00,93.46,93.47,93.43,93.47,8979.0,84.4263,84.4353,84.3992,84.4353,8979.0
2017-05-11 13:50:00,93.46,93.46,93.41,93.43,12776.0,84.4263,84.4263,84.3811,84.3992,12776.0
2017-05-11 13:55:00,93.41,93.44,93.37,93.4,6501.0,84.3811,84.4082,84.345,84.3721,6501.0
2017-05-11 14:00:00,93.41,93.42,93.37,93.39,4999.0,84.3811,84.3901,84.345,84.363,4999.0
2017-05-11 14:05:00,93.41,93.42,93.35,93.4,5736.0,84.3811,84.3901,84.3269,84.3721,5736.0
2017-05-11 14:10:00,93.4,93.4,93.31,93.4,12068.0,84.3721,84.3721,84.2908,84.3721,12068.0
2017-05-11 14:15:00,93.39,93.54,93.38,93.54,19071.0,84.363,84.4986,84.354,84.4986,19071.0
2017-05-11 14:20:00,93.52,93.53,93.48,93.52,21882.0,84.4805,84.4895,84.4444,84.4805,21882.0
2017-05-11 14:25:00,93.53,93.55,93.51,93.53,21868.0,84.4895,84.5076,84.4715,84.4895,21868.0
2017-05-11 14:30:00,93.53,93.56,93.43,93.47,37537.0,84.4895,84.5166,84.3992,84.4353,37537.0
2017-05-11 14:35:00,93.46,93.51,93.37,93.43,22820.0,84.4263,84.4715,84.345,84.3992,22820.0
2017-05-11 14:40:00,93.44,93.45,93.4,93.41,11466.0,84.4082,84.4173,84.3721,84.3811,11466.0
2017-05-11 14:45:00,93.4,93.4,93.33,93.35,14413.0,84.3721,84.3721,84.3088,84.3269,14413.0
2017-05-11 14:50:00,93.35,93.36,93.32,93.34,13934.0,84.3269,84.3359,84.2998,84.3179,13934.0
2017-05-11 14:55:00,93.34,93.36,93.29,93.29,13223.0,84.3179,84.3359,84.2727,84.2727,13223.0
2017-05-11 15:00:00,93.29,93.37,93.29,93.32,14070.0,84.2727,84.345,84.2727,84.2998,14070.0
2017-05-11 15:05:00,93.32,93.33,93.28,93.28,13082.0,84.2998,84.3088,84.2637,84.2637,13082.0
2017-05-11 15:10:00,93.28,93.35,93.28,93.34,12287.0,84.2637,84.3269,84.2637,84.3179,12287.0
2017-05-11 15:15:00,93.35,93.35,93.26,93.26,16489.0,84.3269,84.3269,84.2456,84.2456,16489.0
2017-05-11 15:20:00,93.26,93.31,93.2,93.31,27791.0,84.2456,84.2908,84.1914,84.2908,27791.0
2017-05-11 15:25:00,93.31,93.31,93.24,93.26,17750.0,84.2908,84.2908,84.2275,84.2456,17750.0
2017-05-11 15:30:00,93.25,93.34,93.24,93.32,29133.0,84.2366,84.3179,84.2275,84.2998,29133.0
2017-05-11 15:35:00,93.31,93.33,93.26,93.28,38430.0,84.2908,84.3088,84.2456,84.2637,38430.0
2017-05-11 15:40:00,93.28,93.28,93.14,93.15,37526.0,84.2637,84.2637,84.1372,84.1462,37526.0
2017-05-11 15:45:00,93.14,93.16,93.08,93.08,72994.0,84.1372,84.1553,84.083,84.083,72994.0
2017-05-11 15:50:00,93.08,93.12,93.0,93.02,103300.0,84.083,84.1191,84.0107,84.0288,103300.0
2017-05-11 15:55:00,93.02,93.02,92.88,92.9,176815.0,84.0288,84.0288,83.9023,83.9204,176815.0
2017-05-12 09:30:00,93.08,93.08,92.73,92.89,40179.0,84.083,84.083,83.7668,83.9114,40179.0
2017-05-12 09:35:00,92.89,92.89,92.62,92.74,17218.0,83.9114,83.9114,83.6675,83.7759,17218.0
2017-05-12 09:40:00,92.77,92.77,92.53,92.53,9391.0,83.803,83.803,83.5862,83.5862,9391.0
2017-05-12 09:45:00,92.53,92.74,92.53,92.59,23830.0,83.5862,83.7759,83.5862,83.6404,23830.0
2017-05-12 09:50:00,92.59,92.64,92.4,92.46,29312.0,83.6404,83.6855,83.4687,83.5229,29312.0
2017-05-12 09:55:00,92.45,92.46,92.37,92.46,27457.0,83.5139,83.5229,83.4416,83.5229,27457.0
2017-05-12 10:00:00,92.49,92.49,92.37,92.43,23267.0,83.55,83.55,83.4416,83.4958,23267.0
2017-05-12 10:05:00,92.45,92.64,92.45,92.64,21856.0,83.5139,83.6855,83.5139,83.6855,21856.0
2017-05-12 10:10:00,92.66,92.69,92.58,92.69,87391.0,83.7036,83.7307,83.6313,83.7307,87391.0
2017-05-12 10:15:00,92.7,92.94,92.67,92.9,31748.0,83.7397,83.9565,83.7126,83.9204,31748.0
2017-05-12 10:20:00,92.91,92.91,92.71,92.73,20229.0,83.9294,83.9294,83.7488,83.7668,20229.0
2017-05-12 10:25:00,92.72,92.74,92.62,92.65,12990.0,83.7578,83.7759,83.6675,83.6946,12990.0
2017-05-12 10:30:00,92.67,92.69,92.61,92.66,9710.0,83.7126,83.7307,83.6584,83.7036,9710.0
2017-05-12 10:35:00,92.66,92.72,92.65,92.7,13941.0,83.7036,83.7578,83.6946,83.7397,13941.0
2017-05-12 10:40:00,92.71,92.71,92.66,92.68,9396.0,83.7488,83.7488,83.7036,83.7217,9396.0
2017-05-12 10:45:00,92.69,92.7,92.49,92.6,22039.0,83.7307,83.7397,83.55,83.6494,22039.0
2017-05-12 10:50:00,92.61,92.66,92.6,92.65,14375.0,83.6584,83.7036,83.6494,83.6946,14375.0
2017-05-12 10:55:00,92.65,92.72,92.65,92.7,11764.0,83.6946,83.7578,83.6946,83.7397,11764.0
2017-05-12 11:00:00,92.7,92.75,92.68,92.75,7823.0,83.7397,83.7849,83.7217,83.7849,7823.0
2017-05-12 11:05:00,92.75,92.86,92.73,92.81,14787.0,83.7849,83.8843,83.7668,83.8391,14787.0
2017-05-12 11:10:00,92.81,92.81,92.69,92.7,16784.0,83.8391,83.8391,83.7307,83.7397,16784.0
2017-05-12 11:15:00,92.7,92.75,92.65,92.75,18970.0,83.7397,83.7849,83.6946,83.7849,18970.0
2017-05-12 11:20:00,92.76,92.8,92.71,92.78,26827.0,83.7939,83.8301,83.7488,83.812,26827.0
2017-05-12 11:25:00,92.79,92.82,92.77,92.78,13869.0,83.821,83.8481,83.803,83.812,13869.0
2017-05-12 11:30:00,92.79,92.8,92.75,92.75,14159.0,83.821,83.8301,83.7849,83.7849,14159.0
2017-05-12 11:35:00,92.74,92.75,92.72,92.73,10744.0,83.7759,83.7849,83.7578,83.7668,10744.0
2017-05-12 11:40:00,92.74,92.78,92.72,92.75,12785.0,83.7759,83.812,83.7578,83.7849,12785.0
2017-05-12 11:45:00,92.75,92.78,92.75,92.78,9669.0,83.7849,83.812,83.7849,83.812,9669.0
2017-05-12 11:50:00,92.77,92.8,92.77,92.79,6963.0,83.803,83.8301,83.803,83.821,6963.0
2017-05-12 11:55:00,92.78,92.8,92.7,92.74,8840.0,83.812,83.8301,83.7397,83.7759,8840.0
2017-05-12 12:00:00,92.73,92.74,92.71,92.74,6091.0,83.7668,83.7759,83.7488,83.7759,6091.0
2017-05-12 12:05:00,92.74,92.77,92.73,92.73,6486.0,83.7759,83.803,83.7668,83.7668,6486.0
2017-05-12 12:10:00,92.74,92.83,92.74,92.82,5815.0,83.7759,83.8572,83.7759,83.8481,5815.0
2017-05-12 12:15:00,92.81,92.95,92.81,92.92,12579.0,83.8391,83.9656,83.8391,83.9385,12579.0
2017-05-12 12:20:00,92.92,92.94,92.91,92.92,6237.0,83.9385,83.9565,83.9294,83.9385,6237.0
2017-05-12 12:25:00,92.93,92.96,92.92,92.93,5269.0,83.9475,83.9746,83.9385,83.9475,5269.0
2017-05-12 12:30:00,92.93,92.93,92.89,92.9,7991.0,83.9475,83.9475,83.9114,83.9204,7991.0
2017-05-12 12:35:00,92.9,92.92,92.87,92.92,6863.0,83.9204,83.9385,83.8933,83.9385,6863.0
2017-05-12 12:40:00,92.91,92.96,92.9,92.93,3561.0,83.9294,83.9746,83.9204,83.9475,3561.0
2017-05-12 12:45:00,92.94,92.96,92.94,92.95,1684.0,83.9565,83.9746,83.9565,83.9656,1684.0
2017-05-12 12:50:00,92.93,92.94,92.9,92.91,7970.0,83.9475,83.9565,83.9204,83.9294,7970.0
2017-05-12 12:55:00,92.91,92.95,92.91,92.95,2700.0,83.9294,83.9656,83.9294,83.9656,2700.0
2017-05-12 13:00:00,92.94,92.94,92.91,92.92,3899.0,83.9565,83.9565,83.9294,83.9385,3899.0
2017-05-12 13:05:00,92.92,92.95,92.91,92.93,2435.0,83.9385,83.9656,83.9294,83.9475,2435.0
2017-05-12 13:10:00,92.92,92.95,92.9,92.91,4707.0,83.9385,83.9656,83.9204,83.9294,4707.0
2017-05-12 13:15:00,92.92,92.92,92.85,92.86,14174.0,83.9385,83.9385,83.8752,83.8843,14174.0
2017-05-12 13:20:00,92.84,92.85,92.8,92.8,7319.0,83.8662,83.8752,83.8301,83.8301,7319.0
2017-05-12 13:25:00,92.79,92.82,92.75,92.78,7275.0,83.821,83.8481,83.7849,83.812,7275.0
2017-05-12 13:30:00,92.79,92.8,92.76,92.77,5495.0,83.821,83.8301,83.7939,83.803,5495.0
2017-05-12 13:35:00,92.77,92.79,92.72,92.74,6047.0,83.803,83.821,83.7578,83.7759,6047.0
2017-05-12 13:40:00,92.74,92.75,92.68,92.72,3095.0,83.7759,83.7849,83.7217,83.7578,3095.0
2017-05-12 13:45:00,92.73,92.76,92.72,92.74,7721.0,83.7668,83.7939,83.7578,83.7759,7721.0
2017-05-12 13:50:00,92.74,92.75,92.72,92.75,7500.0,83.7759,83.7849,83.7578,83.7849,7500.0
2017-05-12 13:55:00,92.75,92.8,92.74,92.79,8102.0,83.7849,83.8301,83.7759,83.821,8102.0
2017-05-12 14:00:00,92.79,92.8,92.73,92.77,6523.0,83.821,83.8301,83.7668,83.803,6523.0
2017-05-12 14:05:00,92.77,92.83,92.77,92.8,6481.0,83.803,83.8572,83.803,83.8301,6481.0
2017-05-12 14:10:00,92.8,92.8,92.75,92.78,4082.0,83.8301,83.8301,83.7849,83.812,4082.0
2017-05-12 14:15:00,92.8,92.82,92.77,92.77,8961.0,83.8301,83.8481,83.803,83.803,8961.0
2017-05-12 14:20:00,92.78,92.82,92.77,92.79,5507.0,83.812,83.8481,83.803,83.821,5507.0
2017-05-12 14:25:00,92.79,92.86,92.79,92.86,8069.0,83.821,83.8843,83.821,83.8843,8069.0
2017-05-12 14:30:00,92.85,92.86,92.81,92.86,13734.0,83.8752,83.8843,83.8391,83.8843,13734.0
2017-05-12 14:35:00,92.87,92.91,92.87,92.91,5265.0,83.8933,83.9294,83.8933,83.9294,5265.0
2017-05-12 14:40:00,92.91,92.94,92.91,92.93,3318.0,83.9294,83.9565,83.9294,83.9475,3318.0
2017-05-12 14:45:00,92.93,92.93,92.86,92.86,7130.0,83.9475,83.9475,83.8843,83.8843,7130.0
2017-05-12 14:50:00,92.85,92.9,92.84,92.9,4914.0,83.8752,83.9204,83.8662,83.9204,4914.0
2017-05-12 14:55:00,92.92,92.94,92.9,92.93,5368.0,83.9385,83.9565,83.9204,83.9475,5368.0
2017-05-12 15:00:00,92.92,92.96,92.91,92.94,6922.0,83.9385,83.9746,83.9294,83.9565,6922.0
2017-05-12 15:05:00,92.95,92.95,92.9,92.91,6353.0,83.9656,83.9656,83.9204,83.9294,6353.0
2017-05-12 15:10:00,92.91,92.92,92.87,92.87,11908.0,83.9294,83.9385,83.8933,83.8933,11908.0
2017-05-12 15:15:00,92.87,92.91,92.87,92.9,12405.0,83.8933,83.9294,83.8933,83.9204,12405.0
2017-05-12 15:20:00,92.89,92.91,92.87,92.9,11616.0,83.9114,83.9294,83.8933,83.9204,11616.0
2017-05-12 15:25:00,92.89,92.92,92.89,92.9,5512.0,83.9114,83.9385,83.9114,83.9204,5512.0
2017-05-12 15:30:00,92.89,92.94,92.89,92.94,20022.0,83.9114,83.9565,83.9114,83.9565,20022.0
2017-05-12 15:35:00,92.93,92.98,92.93,92.98,11431.0,83.9475,83.9927,83.9475,83.9927,11431.0
2017-05-12 15:40:00,92.98,93.05,92.98,93.05,18080.0,83.9927,84.0559,83.9927,84.0559,18080.0
2017-05-12 15:45:00,93.04,93.04,92.88,92.92,36561.0,84.0469,84.0469,83.9023,83.9385,36561.0
2017-05-12 15:50:00,92.93,92.94,92.89,92.91,24416.0,83.9475,83.9565,83.9114,83.9294,24416.0
2017-05-12 15:55:00,92.92,92.94,92.88,92.91,51299.0,83.9385,83.9565,83.9023,83.9294,51299.0
2017-05-15 09:30:00,92.98,93.06,92.48,92.65,42048.0,83.9927,84.0649,83.541,83.6946,42048.0
2017-05-15 09:35:00,92.71,92.98,92.69,92.93,7807.0,83.7488,83.9927,83.7307,83.9475,7807.0
2017-05-15 09:40:00,92.96,93.14,92.94,93.09,7786.0,83.9746,84.1372,83.9565,84.092,7786.0
2017-05-15 09:45:00,93.13,93.15,93.0,93.01,8812.0,84.1282,84.1462,84.0107,84.0198,8812.0
2017-05-15 09:50:00,93.07,93.2,93.01,93.2,8464.0,84.074,84.1914,84.0198,84.1914,8464.0
2017-05-15 09:55:00,93.23,93.28,93.05,93.05,7610.0,84.2185,84.2637,84.0559,84.0559,7610.0
2017-05-15 10:00:00,93.05,93.16,93.02,93.13,7222.0,84.0559,84.1553,84.0288,84.1282,7222.0
2017-05-15 10:05:00,93.11,93.19,93.1,93.17,8204.0,84.1101,84.1824,84.1011,84.1643,8204.0
2017-05-15 10:10:00,93.15,93.21,93.09,93.21,5100.0,84.1462,84.2004,84.092,84.2004,5100.0
2017-05-15 10:15:00,93.22,93.23,93.15,93.23,6762.0,84.2095,84.2185,84.1462,84.2185,6762.0
2017-05-15 10:20:00,93.24,93.25,93.17,93.23,4220.0,84.2275,84.2366,84.1643,84.2185,4220.0
2017-05-15 10:25:00,93.25,93.35,93.21,93.21,12888.0,84.2366,84.3269,84.2004,84.2004,12888.0
2017-05-15 10:30:00,93.21,93.36,93.21,93.33,6627.0,84.2004,84.3359,84.2004,84.3088,6627.0
2017-05-15 10:35:00,93.31,93.38,93.3,93.38,6919.0,84.2908,84.354,84.2817,84.354,6919.0
2017-05-15 10:40:00,93.36,93.36,93.23,93.27,14606.0,84.3359,84.3359,84.2185,84.2546,14606.0
2017-05-15 10:45:00,93.24,93.27,93.19,93.25,6530.0,84.2275,84.2546,84.1824,84.2366,6530.0
2017-05-15 10:50:00,93.26,93.27,93.17,93.22,13102.0,84.2456,84.2546,84.1643,84.2095,13102.0
2017-05-15 10:55:00,93.22,93.27,93.22,93.25,12553.0,84.2095,84.2546,84.2095,84.2366,12553.0
2017-05-15 11:00:00,93.27,93.28,93.2,93.23,15176.0,84.2546,84.2637,84.1914,84.2185,15176.0
2017-05-15 11:05:00,93.23,93.28,93.23,93.26,13715.0,84.2185,84.2637,84.2185,84.2456,13715.0
2017-05-15 11:10:00,93.25,93.26,93.17,93.25,18968.0,84.2366,84.2456,84.1643,84.2366,18968.0
2017-05-15 11:15:00,93.26,93.27,93.14,93.14,9007.0,84.2456,84.2546,84.1372,84.1372,9007.0
2017-05-15 11:20:00,93.13,93.13,93.07,93.07,6750.0,84.1282,84.1282,84.074,84.074,6750.0
2017-05-15 11:25:00,93.07,93.11,93.06,93.09,8176.0,84.074,84.1101,84.0649,84.092,8176.0
2017-05-15 11:30:00,93.1,93.1,93.02,93.08,5688.0,84.1011,84.1011,84.0288,84.083,5688.0
2017-05-15 11:35:00,93.08,93.1,92.99,93.0,9097.0,84.083,84.1011,84.0017,84.0107,9097.0
2017-05-15 11:40:00,92.99,93.0,92.96,92.98,6500.0,84.0017,84.0107,83.9746,83.9927,6500.0
2017-05-15 11:45:00,93.01,93.02,92.95,93.02,10092.0,84.0198,84.0288,83.9656,84.0288,10092.0
2017-05-15 11:50:00,92.99,93.06,92.98,93.06,4800.0,84.0017,84.0649,83.9927,84.0649,4800.0
2017-05-15 11:55:00,93.06,93.06,92.97,93.01,9114.0,84.0649,84.0649,83.9836,84.0198,9114.0
2017-05-15 12:00:00,93.02,93.03,92.95,92.95,11021.0,84.0288,84.0378,83.9656,83.9656,11021.0
2017-05-15 12:05:00,92.95,93.0,92.9,92.9,7712.0,83.9656,84.0107,83.9204,83.9204,7712.0
2017-05-15 12:10:00,92.93,92.94,92.88,92.89,9577.0,83.9475,83.9565,83.9023,83.9114,9577.0
2017-05-15 12:15:00,92.91,92.96,92.91,92.92,6711.0,83.9294,83.9746,83.9294,83.9385,6711.0
2017-05-15 12:20:00,92.94,93.0,92.93,92.96,13009.0,83.9565,84.0107,83.9475,83.9746,13009.0
2017-05-15 12:25:00,92.97,92.97,92.93,92.96,6200.0,83.9836,83.9836,83.9475,83.9746,6200.0
2017-05-15 12:30:00,92.96,92.98,92.91,92.91,6695.0,83.9746,83.9927,83.9294,83.9294,6695.0
2017-05-15 12:35:00,92.91,92.98,92.91,92.95,4867.0,83.9294,83.9927,83.9294,83.9656,4867.0
2017-05-15 12:40:00,92.96,92.96,92.88,92.88,11435.0,83.9746,83.9746,83.9023,83.9023,11435.0
2017-05-15 12:45:00,92.89,92.9,92.85,92.86,9343.0,83.9114,83.9204,83.8752,83.8843,9343.0
2017-05-15 12:50:00,92.88,92.9,92.83,92.85,9550.0,83.9023,83.9204,83.8572,83.8752,9550.0
2017-05-15 12:55:00,92.84,92.87,92.82,92.83,7643.0,83.8662,83.8933,83.8481,83.8572,7643.0
2017-05-15 13:00:00,92.83,92.84,92.8,92.83,7907.0,83.8572,83.8662,83.8301,83.8572,7907.0
2017-05-15 13:05:00,92.83,92.87,92.79,92.81,15830.0,83.8572,83.8933,83.821,83.8391,15830.0
2017-05-15 13:10:00,92.81,92.85,92.8,92.81,13731.0,83.8391,83.8752,83.8301,83.8391,13731.0
2017-05-15 13:15:00,92.83,92.83,92.8,92.81,9602.0,83.8572,83.8572,83.8301,83.8391,9602.0
2017-05-15 13:20:00,92.82,92.86,92.78,92.78,9767.0,83.8481,83.8843,83.812,83.812,9767.0
2017-05-15 13:25:00,92.79,92.81,92.78,92.8,14424.0,83.821,83.8391,83.812,83.8301,14424.0
2017-05-15 13:30:00,92.8,92.83,92.77,92.78,21051.0,83.8301,83.8572,83.803,83.812,21051.0
2017-05-15 13:35:00,92.78,92.83,92.77,92.8,19528.0,83.812,83.8572,83.803,83.8301,19528.0
2017-05-15 13:40:00,92.8,92.82,92.75,92.79,18215.0,83.8301,83.8481,83.7849,83.821,18215.0
2017-05-15 13:45:00,92.79,92.79,92.75,92.75,10775.0,83.821,83.821,83.7849,83.7849,10775.0
2017-05-15 13:50:00,92.77,92.78,92.73,92.75,15195.0,83.803,83.812,83.7668,83.7849,15195.0
2017-05-15 13:55:00,92.75,92.8,92.75,92.8,8159.0,83.7849,83.8301,83.7849,83.8301,8159.0
2017-05-15 14:00:00,92.79,92.8,92.73,92.74,15743.0,83.821,83.8301,83.7668,83.7759,15743.0
2017-05-15 14:05:00,92.74,92.77,92.74,92.76,25451.0,83.7759,83.803,83.7759,83.7939,25451.0
2017-05-15 14:10:00,92.77,92.77,92.68,92.68,18351.0,83.803,83.803,83.7217,83.7217,18351.0
2017-05-15 14:15:00,92.69,92.73,92.69,92.7,9191.0,83.7307,83.7668,83.7307,83.7397,9191.0
2017-05-15 14:20:00,92.7,92.71,92.68,92.68,4486.0,83.7397,83.7488,83.7217,83.7217,4486.0
2017-05-15 14:25:00,92.7,92.7,92.61,92.62,14186.0,83.7397,83.7397,83.6584,83.6675,14186.0
2017-05-15 14:30:00,92.62,92.65,92.56,92.58,29071.0,83.6675,83.6946,83.6133,83.6313,29071.0
2017-05-15 14:35:00,92.57,92.58,92.54,92.54,15346.0,83.6223,83.6313,83.5952,83.5952,15346.0
2017-05-15 14:40:00,92.56,92.59,92.53,92.53,9552.0,83.6133,83.6404,83.5862,83.5862,9552.0
2017-05-15 14:45:00,92.54,92.59,92.53,92.59,11375.0,83.5952,83.6404,83.5862,83.6404,11375.0
2017-05-15 14:50:00,92.58,92.58,92.54,92.55,10213.0,83.6313,83.6313,83.5952,83.6042,10213.0
2017-05-15 14:55:00,92.56,92.58,92.55,92.57,8400.0,83.6133,83.6313,83.6042,83.6223,8400.0
2017-05-15 15:00:00,92.57,92.6,92.56,92.58,10245.0,83.6223,83.6494,83.6133,83.6313,10245.0
2017-05-15 15:05:00,92.58,92.62,92.56,92.58,21213.0,83.6313,83.6675,83.6133,83.6313,21213.0
2017-05-15 15:10:00,92.57,92.64,92.57,92.63,10940.0,83.6223,83.6855,83.6223,83.6765,10940.0
2017-05-15 15:15:00,92.63,92.63,92.57,92.58,21639.0,83.6765,83.6765,83.6223,83.6313,21639.0
2017-05-15 15:20:00,92.58,92.69,92.57,92.69,14819.0,83.6313,83.7307,83.6223,83.7307,14819.0
2017-05-15 15:25:00,92.69,92.7,92.66,92.67,15022.0,83.7307,83.7397,83.7036,83.7126,15022.0
2017-05-15 15:30:00,92.67,92.69,92.65,92.66,23191.0,83.7126,83.7307,83.6946,83.7036,23191.0
2017-05-15 15:35:00,92.66,92.67,92.61,92.61,24018.0,83.7036,83.7126,83.6584,83.6584,24018.0
2017-05-15 15:40:00,92.62,92.64,92.59,92.64,26175.0,83.6675,83.6855,83.6404,83.6855,26175.0
2017-05-15 15:45:00,92.64,92.79,92.63,92.78,31598.0,83.6855,83.821,83.6765,83.812,31598.0
2017-05-15 15:50:00,92.77,92.78,92.66,92.66,66033.0,83.803,83.812,83.7036,83.7036,66033.0
2017-05-15 15:55:00,92.67,92.68,92.58,92.6,128279.0,83.7126,83.7217,83.6313,83.6494,128279.0
2017-05-16 09:30:00,92.79,92.91,92.62,92.79,25961.0,83.821,83.9294,83.6675,83.821,25961.0
2017-05-16 09:35:00,92.74,92.83,92.72,92.76,11733.0,83.7759,83.8572,83.7578,83.7939,11733.0
2017-05-16 09:40:00,92.75,92.88,92.73,92.79,11252.0,83.7849,83.9023,83.7668,83.821,11252.0
2017-05-16 09:45:00,92.8,92.86,92.76,92.83,10617.0,83.8301,83.8843,83.7939,83.8572,10617.0
2017-05-16 09:50:00,92.85,92.95,92.82,92.95,15060.0,83.8752,83.9656,83.8481,83.9656,15060.0
2017-05-16 09:55:00,92.95,92.95,92.66,92.71,19888.0,83.9656,83.9656,83.7036,83.7488,19888.0
2017-05-16 10:00:00,92.73,92.8,92.66,92.71,8624.0,83.7668,83.8301,83.7036,83.7488,8624.0
2017-05-16 10:05:00,92.68,92.7,92.55,92.66,8665.0,83.7217,83.7397,83.6042,83.7036,8665.0
2017-05-16 10:10:00,92.69,92.78,92.59,92.6,10521.0,83.7307,83.812,83.6404,83.6494,10521.0
2017-05-16 10:15:00,92.64,92.69,92.57,92.63,10463.0,83.6855,83.7307,83.6223,83.6765,10463.0
2017-05-16 10:20:00,92.64,92.65,92.56,92.58,4610.0,83.6855,83.6946,83.6133,83.6313,4610.0
2017-05-16 10:25:00,92.6,92.62,92.49,92.51,7034.0,83.6494,83.6675,83.55,83.5681,7034.0
2017-05-16 10:30:00,92.51,92.53,92.47,92.53,12475.0,83.5681,83.5862,83.532,83.5862,12475.0
2017-05-16 10:35:00,92.53,92.59,92.47,92.49,19548.0,83.5862,83.6404,83.532,83.55,19548.0
2017-05-16 10:40:00,92.5,92.5,92.33,92.43,20819.0,83.5591,83.5591,83.4055,83.4958,20819.0
2017-05-16 10:45:00,92.42,92.43,92.38,92.41,8632.0,83.4868,83.4958,83.4507,83.4778,8632.0
2017-05-16 10:50:00,92.4,92.44,92.39,92.42,5500.0,83.4687,83.5049,83.4597,83.4868,5500.0
2017-05-16 10:55:00,92.43,92.45,92.33,92.33,13495.0,83.4958,83.5139,83.4055,83.4055,13495.0
2017-05-16 11:00:00,92.36,92.41,92.32,92.39,16777.0,83.4326,83.4778,83.3965,83.4597,16777.0
2017-05-16 11:05:00,92.41,92.48,92.4,92.44,10539.0,83.4778,83.541,83.4687,83.5049,10539.0
2017-05-16 11:10:00,92.44,92.48,92.43,92.47,15271.0,83.5049,83.541,83.4958,83.532,15271.0
2017-05-16 11:15:00,92.48,92.55,92.48,92.5,16065.0,83.541,83.6042,83.541,83.5591,16065.0
2017-05-16 11:20:00,92.5,92.52,92.45,92.45,35842.0,83.5591,83.5771,83.5139,83.5139,35842.0
2017-05-16 11:25:00,92.45,92.46,92.36,92.43,19252.0,83.5139,83.5229,83.4326,83.4958,19252.0
2017-05-16 11:30:00,92.43,92.44,92.34,92.36,18754.0,83.4958,83.5049,83.4145,83.4326,18754.0
2017-05-16 11:35:00,92.36,92.37,92.34,92.36,15133.0,83.4326,83.4416,83.4145,83.4326,15133.0
2017-05-16 11:40:00,92.36,92.38,92.35,92.37,9043.0,83.4326,83.4507,83.4236,83.4416,9043.0
2017-05-16 11:45:00,92.36,92.37,92.33,92.36,10875.0,83.4326,83.4416,83.4055,83.4326,10875.0
2017-05-16 11:50:00,92.36,92.41,92.35,92.41,19341.0,83.4326,83.4778,83.4236,83.4778,19341.0
2017-05-16 11:55:00,92.4,92.41,92.3,92.31,17760.0,83.4687,83.4778,83.3784,83.3874,17760.0
2017-05-16 12:00:00,92.31,92.33,92.28,92.31,14949.0,83.3874,83.4055,83.3603,83.3874,14949.0
2017-05-16 12:05:00,92.3,92.33,92.27,92.32,8504.0,83.3784,83.4055,83.3513,83.3965,8504.0
2017-05-16 12:10:00,92.34,92.41,92.34,92.41,10186.0,83.4145,83.4778,83.4145,83.4778,10186.0
2017-05-16 12:15:00,92.41,92.51,92.4,92.5,13489.0,83.4778,83.5681,83.4687,83.5591,13489.0
2017-05-16 12:20:00,92.48,92.52,92.46,92.48,4054.0,83.541,83.5771,83.5229,83.541,4054.0
2017-05-16 12:25:00,92.46,92.53,92.43,92.48,8409.0,83.5229,83.5862,83.4958,83.541,8409.0
2017-05-16 12:30:00,92.46,92.46,92.39,92.43,4546.0,83.5229,83.5229,83.4597,83.4958,4546.0
2017-05-16 12:35:00,92.43,92.43,92.36,92.39,5012.0,83.4958,83.4958,83.4326,83.4597,5012.0
2017-05-16 12:40:00,92.4,92.51,92.4,92.51,2907.0,83.4687,83.5681,83.4687,83.5681,2907.0
2017-05-16 12:45:00,92.5,92.5,92.44,92.44,3224.0,83.5591,83.5591,83.5049,83.5049,3224.0
2017-05-16 12:50:00,92.44,92.44,92.4,92.41,5394.0,83.5049,83.5049,83.4687,83.4778,5394.0
2017-05-16 12:55:00,92.42,92.51,92.41,92.46,7682.0,83.4868,83.5681,83.4778,83.5229,7682.0
2017-05-16 13:00:00,92.45,92.46,92.38,92.44,7073.0,83.5139,83.5229,83.4507,83.5049,7073.0
2017-05-16 13:05:00,92.44,92.45,92.41,92.44,9213.0,83.5049,83.5139,83.4778,83.5049,9213.0
2017-05-16 13:10:00,92.44,92.46,92.41,92.45,6842.0,83.5049,83.5229,83.4778,83.5139,6842.0
2017-05-16 13:15:00,92.44,92.44,92.4,92.42,4126.0,83.5049,83.5049,83.4687,83.4868,4126.0
2017-05-16 13:20:00,92.43,92.43,92.4,92.4,8151.0,83.4958,83.4958,83.4687,83.4687,8151.0
2017-05-16 13:25:00,92.4,92.43,92.38,92.43,8309.0,83.4687,83.4958,83.4507,83.4958,8309.0
2017-05-16 13:30:00,92.43,92.46,92.42,92.46,6879.0,83.4958,83.5229,83.4868,83.5229,6879.0
2017-05-16 13:35:00,92.44,92.44,92.39,92.4,7100.0,83.5049,83.5049,83.4597,83.4687,7100.0
2017-05-16 13:40:00,92.41,92.41,92.36,92.39,7501.0,83.4778,83.4778,83.4326,83.4597,7501.0
2017-05-16 13:45:00,92.4,92.41,92.38,92.41,4512.0,83.4687,83.4778,83.4507,83.4778,4512.0
2017-05-16 13:50:00,92.39,92.41,92.38,92.41,5281.0,83.4597,83.4778,83.4507,83.4778,5281.0
2017-05-16 13:55:00,92.4,92.41,92.38,92.41,10181.0,83.4687,83.4778,83.4507,83.4778,10181.0
2017-05-16 14:00:00,92.4,92.43,92.4,92.42,9703.0,83.4687,83.4958,83.4687,83.4868,9703.0
2017-05-16 14:05:00,92.42,92.42,92.4,92.4,6697.0,83.4868,83.4868,83.4687,83.4687,6697.0
2017-05-16 14:10:00,92.41,92.42,92.38,92.38,7767.0,83.4778,83.4868,83.4507,83.4507,7767.0
2017-05-16 14:15:00,92.39,92.4,92.38,92.39,9007.0,83.4597,83.4687,83.4507,83.4597,9007.0
2017-05-16 14:20:00,92.39,92.41,92.33,92.36,16328.0,83.4597,83.4778,83.4055,83.4326,16328.0
2017-05-16 14:25:00,92.34,92.34,92.17,92.18,12961.0,83.4145,83.4145,83.261,83.27,12961.0
2017-05-16 14:30:00,92.18,92.21,92.17,92.2,9981.0,83.27,83.2971,83.261,83.2881,9981.0
2017-05-16 14:35:00,92.2,92.23,92.13,92.13,12448.0,83.2881,83.3152,83.2248,83.2248,12448.0
2017-05-16 14:40:00,92.13,92.13,92.06,92.07,12980.0,83.2248,83.2248,83.1616,83.1706,12980.0
2017-05-16 14:45:00,92.06,92.08,91.96,91.98,14624.0,83.1616,83.1797,83.0713,83.0893,14624.0
2017-05-16 14:50:00,91.98,92.09,91.98,92.03,22185.0,83.0893,83.1887,83.0893,83.1345,22185.0
2017-05-16 14:55:00,92.03,92.06,91.99,92.04,14115.0,83.1345,83.1616,83.0984,83.1435,14115.0
2017-05-16 15:00:00,92.05,92.05,91.99,92.0,18172.0,83.1526,83.1526,83.0984,83.1074,18172.0
2017-05-16 15:05:00,91.99,92.05,91.97,92.03,12664.0,83.0984,83.1526,83.0803,83.1345,12664.0
2017-05-16 15:10:00,92.03,92.03,91.94,91.94,16342.0,83.1345,83.1345,83.0532,83.0532,16342.0
2017-05-16 15:15:00,91.94,91.95,91.91,91.92,23585.0,83.0532,83.0622,83.0261,83.0351,23585.0
2017-05-16 15:20:00,91.93,91.94,91.88,91.88,16404.0,83.0442,83.0532,82.999,82.999,16404.0
2017-05-16 15:25:00,91.89,91.92,91.79,91.84,40460.0,83.008,83.0351,82.9177,82.9629,40460.0
2017-05-16 15:30:00,91.84,91.85,91.82,91.83,40944.0,82.9629,82.9719,82.9448,82.9538,40944.0
2017-05-16 15:35:00,91.84,91.86,91.76,91.77,45734.0,82.9629,82.9809,82.8906,82.8996,45734.0
2017-05-16 15:40:00,91.77,91.88,91.77,91.85,43708.0,82.8996,82.999,82.8996,82.9719,43708.0
2017-05-16 15:45:00,91.86,91.88,91.81,91.84,47932.0,82.9809,82.999,82.9358,82.9629,47932.0
2017-05-16 15:50:00,91.84,91.85,91.8,91.83,65120.0,82.9629,82.9719,82.9267,82.9538,65120.0
2017-05-16 15:55:00,91.84,91.91,91.84,91.86,124619.0,82.9629,83.0261,82.9629,82.9809,124619.0
2017-05-17 09:30:00,91.66,92.45,91.55,92.2,54127.0,82.8003,83.5139,82.7009,83.2881,54127.0
2017-05-17 09:35:00,92.2,92.3,91.79,91.82,73711.0,83.2881,83.3784,82.9177,82.9448,73711.0
2017-05-17 09:40:00,91.77,91.77,91.48,91.54,64769.0,82.8996,82.8996,82.6377,82.6919,64769.0
2017-05-17 09:45:00,91.55,91.73,91.55,91.71,36143.0,82.7009,82.8635,82.7009,82.8454,36143.0
2017-05-17 09:50:00,91.66,91.82,91.65,91.8,38494.0,82.8003,82.9448,82.7912,82.9267,38494.0
2017-05-17 09:55:00,91.81,91.81,91.6,91.67,20653.0,82.9358,82.9358,82.7461,82.8093,20653.0
2017-05-17 10:00:00,91.7,91.7,91.42,91.44,35694.0,82.8364,82.8364,82.5835,82.6015,35694.0
2017-05-17 10:05:00,91.42,91.48,91.4,91.4,23880.0,82.5835,82.6377,82.5654,82.5654,23880.0
2017-05-17 10:10:00,91.4,91.41,91.09,91.17,52118.0,82.5654,82.5744,82.2854,82.3576,52118.0
2017-05-17 10:15:00,91.2,91.25,91.17,91.19,26534.0,82.3847,82.4299,82.3576,82.3757,26534.0
2017-05-17 10:20:00,91.23,91.24,91.16,91.24,11957.0,82.4118,82.4209,82.3486,82.4209,11957.0
2017-05-17 10:25:00,91.2,91.39,91.17,91.36,18008.0,82.3847,82.5564,82.3576,82.5293,18008.0
2017-05-17 10:30:00,91.4,91.48,91.35,91.46,14192.0,82.5654,82.6377,82.5202,82.6196,14192.0
2017-05-17 10:35:00,91.45,91.45,91.3,91.39,14601.0,82.6106,82.6106,82.4751,82.5564,14601.0
2017-05-17 10:40:00,91.38,91.48,91.38,91.46,13167.0,82.5473,82.6377,82.5473,82.6196,13167.0
2017-05-17 10:45:00,91.47,91.52,91.43,91.5,16057.0,82.6286,82.6738,82.5925,82.6557,16057.0
2017-05-17 10:50:00,91.5,91.52,91.4,91.41,27242.0,82.6557,82.6738,82.5654,82.5744,27242.0
2017-05-17 10:55:00,91.4,91.43,91.35,91.41,23019.0,82.5654,82.5925,82.5202,82.5744,23019.0
2017-05-17 11:00:00,91.42,91.43,91.38,91.41,23366.0,82.5835,82.5925,82.5473,82.5744,23366.0
2017-05-17 11:05:00,91.42,91.68,91.42,91.67,27176.0,82.5835,82.8183,82.5835,82.8093,27176.0
2017-05-17 11:10:00,91.66,91.71,91.63,91.71,12629.0,82.8003,82.8454,82.7732,82.8454,12629.0
2017-05-17 11:15:00,91.7,91.76,91.69,91.75,10081.0,82.8364,82.8906,82.8274,82.8816,10081.0
2017-05-17 11:20:00,91.74,91.75,91.71,91.75,9255.0,82.8725,82.8816,82.8454,82.8816,9255.0
2017-05-17 11:25:00,91.76,91.84,91.75,91.84,19431.0,82.8906,82.9629,82.8816,82.9629,19431.0
2017-05-17 11:30:00,91.84,91.84,91.74,91.79,12059.0,82.9629,82.9629,82.8725,82.9177,12059.0
2017-05-17 11:35:00,91.79,91.9,91.76,91.89,14919.0,82.9177,83.0171,82.8906,83.008,14919.0
2017-05-17 11:40:00,91.91,92.01,91.9,92.01,20595.0,83.0261,83.1164,83.0171,83.1164,20595.0
2017-05-17 11:45:00,92.0,92.04,91.87,91.97,58373.0,83.1074,83.1435,82.99,83.0803,58373.0
2017-05-17 11:50:00,91.97,92.07,91.95,92.05,31455.0,83.0803,83.1706,83.0622,83.1526,31455.0
2017-05-17 11:55:00,92.06,92.13,92.04,92.1,10169.0,83.1616,83.2248,83.1435,83.1977,10169.0
2017-05-17 12:00:00,92.1,92.11,92.02,92.03,8822.0,83.1977,83.2068,83.1255,83.1345,8822.0
2017-05-17 12:05:00,92.02,92.29,92.0,92.28,41948.0,83.1255,83.3694,83.1074,83.3603,41948.0
2017-05-17 12:10:00,92.28,92.39,92.28,92.35,17778.0,83.3603,83.4597,83.3603,83.4236,17778.0
2017-05-17 12:15:00,92.35,92.44,92.32,92.4,11817.0,83.4236,83.5049,83.3965,83.4687,11817.0
2017-05-17 12:20:00,92.42,92.55,92.41,92.52,39156.0,83.4868,83.6042,83.4778,83.5771,39156.0
2017-05-17 12:25:00,92.52,92.53,92.34,92.42,55194.0,83.5771,83.5862,83.4145,83.4868,55194.0
2017-05-17 12:30:00,92.42,92.46,92.34,92.36,9224.0,83.4868,83.5229,83.4145,83.4326,9224.0
2017-05-17 12:35:00,92.37,92.42,92.36,92.39,12693.0,83.4416,83.4868,83.4326,83.4597,12693.0
2017-05-17 12:40:00,92.41,92.46,92.37,92.44,11452.0,83.4778,83.5229,83.4416,83.5049,11452.0
2017-05-17 12:45:00,92.45,92.46,92.34,92.34,17254.0,83.5139,83.5229,83.4145,83.4145,17254.0
2017-05-17 12:50:00,92.34,92.36,92.3,92.31,15332.0,83.4145,83.4326,83.3784,83.3874,15332.0
2017-05-17 12:55:00,92.3,92.37,92.28,92.35,12758.0,83.3784,83.4416,83.3603,83.4236,12758.0
2017-05-17 13:00:00,92.37,92.4,92.35,92.38,11773.0,83.4416,83.4687,83.4236,83.4507,11773.0
2017-05-17 13:05:00,92.36,92.41,92.36,92.4,9700.0,83.4326,83.4778,83.4326,83.4687,9700.0
2017-05-17 13:10:00,92.4,92.43,92.37,92.4,17499.0,83.4687,83.4958,83.4416,83.4687,17499.0
2017-05-17 13:15:00,92.4,92.42,92.37,92.4,11645.0,83.4687,83.4868,83.4416,83.4687,11645.0
2017-05-17 13:20:00,92.41,92.46,92.39,92.44,9213.0,83.4778,83.5229,83.4597,83.5049,9213.0
2017-05-17 13:25:00,92.44,92.47,92.38,92.46,12791.0,83.5049,83.532,83.4507,83.5229,12791.0
2017-05-17 13:30:00,92.46,92.55,92.44,92.55,18886.0,83.5229,83.6042,83.5049,83.6042,18886.0
2017-05-17 13:35:00,92.54,92.57,92.52,92.56,10174.0,83.5952,83.6223,83.5771,83.6133,10174.0
2017-05-17 13:40:00,92.56,92.56,92.46,92.47,9020.0,83.6133,83.6133,83.5229,83.532,9020.0
2017-05-17 13:45:00,92.47,92.55,92.47,92.54,16436.0,83.532,83.6042,83.532,83.5952,16436.0
2017-05-17 13:50:00,92.54,92.55,92.5,92.52,10966.0,83.5952,83.6042,83.5591,83.5771,10966.0
2017-05-17 13:55:00,92.52,92.56,92.49,92.53,24463.0,83.5771,83.6133,83.55,83.5862,24463.0
2017-05-17 14:00:00,92.53,92.65,92.53,92.65,16734.0,83.5862,83.6946,83.5862,83.6946,16734.0
2017-05-17 14:05:00,92.65,92.65,92.49,92.52,15987.0,83.6946,83.6946,83.55,83.5771,15987.0
2017-05-17 14:10:00,92.52,92.53,92.43,92.48,26359.0,83.5771,83.5862,83.4958,83.541,26359.0
2017-05-17 14:15:00,92.49,92.49,92.34,92.36,26805.0,83.55,83.55,83.4145,83.4326,26805.0
2017-05-17 14:20:00,92.37,92.41,92.27,92.32,17844.0,83.4416,83.4778,83.3513,83.3965,17844.0
2017-05-17 14:25:00,92.32,92.35,92.23,92.28,42766.0,83.3965,83.4236,83.3152,83.3603,42766.0
2017-05-17 14:30:00,92.29,92.37,92.25,92.26,80443.0,83.3694,83.4416,83.3332,83.3423,80443.0
2017-05-17 14:35:00,92.25,92.3,92.24,92.26,20977.0,83.3332,83.3784,83.3242,83.3423,20977.0
2017-05-17 14:40:00,92.27,92.3,92.21,92.24,17738.0,83.3513,83.3784,83.2971,83.3242,17738.0
2017-05-17 14:45:00,92.24,92.31,92.2,92.29,45320.0,83.3242,83.3874,83.2881,83.3694,45320.0
2017-05-17 14:50:00,92.29,92.45,92.29,92.45,13577.0,83.3694,83.5139,83.3694,83.5139,13577.0
2017-05-17 14:55:00,92.46,92.54,92.45,92.49,14634.0,83.5229,83.5952,83.5139,83.55,14634.0
2017-05-17 15:00:00,92.5,92.53,92.43,92.47,17500.0,83.5591,83.5862,83.4958,83.532,17500.0
2017-05-17 15:05:00,92.46,92.49,92.42,92.47,18146.0,83.5229,83.55,83.4868,83.532,18146.0
2017-05-17 15:10:00,92.47,92.48,92.35,92.43,31657.0,83.532,83.541,83.4236,83.4958,31657.0
2017-05-17 15:15:00,92.42,92.46,92.39,92.43,18076.0,83.4868,83.5229,83.4597,83.4958,18076.0
2017-05-17 15:20:00,92.43,92.46,92.35,92.35,22429.0,83.4958,83.5229,83.4236,83.4236,22429.0
2017-05-17 15:25:00,92.35,92.36,92.29,92.3,13496.0,83.4236,83.4326,83.3694,83.3784,13496.0
2017-05-17 15:30:00,92.29,92.36,92.29,92.32,31057.0,83.3694,83.4326,83.3694,83.3965,31057.0
2017-05-17 15:35:00,92.31,92.41,92.29,92.35,45140.0,83.3874,83.4778,83.3694,83.4236,45140.0
2017-05-17 15:40:00,92.34,92.35,92.24,92.28,72880.0,83.4145,83.4236,83.3242,83.3603,72880.0
2017-05-17 15:45:00,92.27,92.28,92.17,92.26,92658.0,83.3513,83.3603,83.261,83.3423,92658.0
2017-05-17 15:50:00,92.26,92.28,92.19,92.21,115060.0,83.3423,83.3603,83.279,83.2971,115060.0
2017-05-17 15:55:00,92.21,92.22,92.04,92.12,161173.0,83.2971,83.3061,83.1435,83.2158,161173.0
2017-05-18 09:30:00,91.96,91.96,91.35,91.55,34296.0,83.0713,83.0713,82.5202,82.7009,34296.0
2017-05-18 09:35:00,91.55,91.65,91.35,91.38,23070.0,82.7009,82.7912,82.5202,82.5473,23070.0
2017-05-18 09:40:00,91.34,91.34,91.1,91.21,28103.0,82.5112,82.5112,82.2944,82.3938,28103.0
2017-05-18 09:45:00,91.27,91.32,91.1,91.21,21331.0,82.448,82.4931,82.2944,82.3938,21331.0
2017-05-18 09:50:00,91.24,91.28,91.05,91.13,19187.0,82.4209,82.457,82.2492,82.3215,19187.0
2017-05-18 09:55:00,91.13,91.21,91.0,91.2,23229.0,82.3215,82.3938,82.2041,82.3847,23229.0
2017-05-18 10:00:00,91.21,91.34,91.19,91.21,34189.0,82.3938,82.5112,82.3757,82.3938,34189.0
2017-05-18 10:05:00,91.18,91.34,91.12,91.19,36753.0,82.3667,82.5112,82.3125,82.3757,36753.0
2017-05-18 10:10:00,91.17,91.4,90.99,91.05,47142.0,82.3576,82.5654,82.195,82.2492,47142.0
2017-05-18 10:15:00,91.04,91.13,90.97,91.13,13959.0,82.2402,82.3215,82.177,82.3215,13959.0
2017-05-18 10:20:00,91.14,91.18,91.04,91.04,18663.0,82.3305,82.3667,82.2402,82.2402,18663.0
2017-05-18 10:25:00,91.05,91.24,91.05,91.19,20204.0,82.2492,82.4209,82.2492,82.3757,20204.0
2017-05-18 10:30:00,91.23,91.33,91.19,91.2,13737.0,82.4118,82.5022,82.3757,82.3847,13737.0
2017-05-18 10:35:00,91.2,91.26,91.12,91.12,12479.0,82.3847,82.4389,82.3125,82.3125,12479.0
2017-05-18 10:40:00,91.1,91.28,91.09,91.23,17686.0,82.2944,82.457,82.2854,82.4118,17686.0
2017-05-18 10:45:00,91.23,91.36,91.21,91.35,29146.0,82.4118,82.5293,82.3938,82.5202,29146.0
2017-05-18 10:50:00,91.34,91.37,91.29,91.33,22121.0,82.5112,82.5383,82.466,82.5022,22121.0
2017-05-18 10:55:00,91.33,91.47,91.3,91.4,27032.0,82.5022,82.6286,82.4751,82.5654,27032.0
2017-05-18 11:00:00,91.42,91.62,91.38,91.55,26717.0,82.5835,82.7641,82.5473,82.7009,26717.0
2017-05-18 11:05:00,91.55,91.56,91.41,91.56,9292.0,82.7009,82.7099,82.5744,82.7099,9292.0
2017-05-18 11:10:00,91.57,91.63,91.54,91.55,9514.0,82.719,82.7732,82.6919,82.7009,9514.0
2017-05-18 11:15:00,91.58,91.59,91.47,91.51,24461.0,82.728,82.737,82.6286,82.6648,24461.0
2017-05-18 11:20:00,91.51,91.64,91.51,91.62,25259.0,82.6648,82.7822,82.6648,82.7641,25259.0
2017-05-18 11:25:00,91.61,91.66,91.58,91.64,14100.0,82.7551,82.8003,82.728,82.7822,14100.0
2017-05-18 11:30:00,91.66,91.75,91.61,91.7,18696.0,82.8003,82.8816,82.7551,82.8364,18696.0
2017-05-18 11:35:00,91.71,91.74,91.66,91.66,12910.0,82.8454,82.8725,82.8003,82.8003,12910.0
2017-05-18 11:40:00,91.63,91.75,91.58,91.59,10404.0,82.7732,82.8816,82.728,82.737,10404.0
2017-05-18 11:45:00,91.55,91.64,91.55,91.62,10628.0,82.7009,82.7822,82.7009,82.7641,10628.0
2017-05-18 11:50:00,91.63,91.73,91.63,91.68,6801.0,82.7732,82.8635,82.7732,82.8183,6801.0
2017-05-18 11:55:00,91.69,91.69,91.64,91.69,5600.0,82.8274,82.8274,82.7822,82.8274,5600.0
2017-05-18 12:00:00,91.65,91.67,91.55,91.57,6903.0,82.7912,82.8093,82.7009,82.719,6903.0
2017-05-18 12:05:00,91.6,91.62,91.55,91.6,5133.0,82.7461,82.7641,82.7009,82.7461,5133.0
2017-05-18 12:10:00,91.61,91.62,91.53,91.54,9746.0,82.7551,82.7641,82.6828,82.6919,9746.0
2017-05-18 12:15:00,91.53,91.57,91.47,91.49,9390.0,82.6828,82.719,82.6286,82.6467,9390.0
2017-05-18 12:20:00,91.5,91.52,91.49,91.49,9131.0,82.6557,82.6738,82.6467,82.6467,9131.0
2017-05-18 12:25:00,91.5,91.56,91.46,91.52,8450.0,82.6557,82.7099,82.6196,82.6738,8450.0
2017-05-18 12:30:00,91.51,91.57,91.49,91.54,11355.0,82.6648,82.719,82.6467,82.6919,11355.0
2017-05-18 12:35:00,91.54,91.54,91.49,91.5,7536.0,82.6919,82.6919,82.6467,82.6557,7536.0
2017-05-18 12:40:00,91.5,91.5,91.4,91.4,22885.0,82.6557,82.6557,82.5654,82.5654,22885.0
2017-05-18 12:45:00,91.4,91.42,91.33,91.34,6331.0,82.5654,82.5835,82.5022,82.5112,6331.0
2017-05-18 12:50:00,91.34,91.36,91.22,91.22,11673.0,82.5112,82.5293,82.4028,82.4028,11673.0
2017-05-18 12:55:00,91.25,91.33,91.23,91.33,11179.0,82.4299,82.5022,82.4118,82.5022,11179.0
2017-05-18 13:00:00,91.33,91.37,91.29,91.32,11265.0,82.5022,82.5383,82.466,82.4931,11265.0
2017-05-18 13:05:00,91.32,91.36,91.26,91.26,9486.0,82.4931,82.5293,82.4389,82.4389,9486.0
2017-05-18 13:10:00,91.29,91.31,91.21,91.31,5586.0,82.466,82.4841,82.3938,82.4841,5586.0
2017-05-18 13:15:00,91.29,91.34,91.23,91.32,9548.0,82.466,82.5112,82.4118,82.4931,9548.0
2017-05-18 13:20:00,91.32,91.32,91.26,91.26,2577.0,82.4931,82.4931,82.4389,82.4389,2577.0
2017-05-18 13:25:00,91.28,91.38,91.19,91.25,7763.0,82.457,82.5473,82.3757,82.4299,7763.0
2017-05-18 13:30:00,91.23,91.26,91.19,91.24,4340.0,82.4118,82.4389,82.3757,82.4209,4340.0
2017-05-18 13:35:00,91.22,91.22,91.09,91.1,22945.0,82.4028,82.4028,82.2854,82.2944,22945.0
2017-05-18 13:40:00,91.1,91.14,91.1,91.11,13696.0,82.2944,82.3305,82.2944,82.3034,13696.0
2017-05-18 13:45:00,91.11,91.13,91.08,91.12,13558.0,82.3034,82.3215,82.2763,82.3125,13558.0
2017-05-18 13:50:00,91.11,91.23,91.1,91.23,14051.0,82.3034,82.4118,82.2944,82.4118,14051.0
2017-05-18 13:55:00,91.23,91.27,91.18,91.25,32638.0,82.4118,82.448,82.3667,82.4299,32638.0
2017-05-18 14:00:00,91.25,91.43,91.23,91.4,24124.0,82.4299,82.5925,82.4118,82.5654,24124.0
2017-05-18 14:05:00,91.42,91.44,91.36,91.43,21513.0,82.5835,82.6015,82.5293,82.5925,21513.0
2017-05-18 14:10:00,91.41,91.43,91.35,91.38,17857.0,82.5744,82.5925,82.5202,82.5473,17857.0
2017-05-18 14:15:00,91.35,91.42,91.32,91.4,10271.0,82.5202,82.5835,82.4931,82.5654,10271.0
2017-05-18 14:20:00,91.42,91.51,91.41,91.42,11957.0,82.5835,82.6648,82.5744,82.5835,11957.0
2017-05-18 14:25:00,91.42,91.52,91.41,91.5,13263.0,82.5835,82.6738,82.5744,82.6557,13263.0
2017-05-18 14:30:00,91.49,91.59,91.49,91.55,19230.0,82.6467,82.737,82.6467,82.7009,19230.0
2017-05-18 14:35:00,91.56,91.57,91.51,91.53,14046.0,82.7099,82.719,82.6648,82.6828,14046.0
2017-05-18 14:40:00,91.53,91.55,91.46,91.48,12174.0,82.6828,82.7009,82.6196,82.6377,12174.0
2017-05-18 14:45:00,91.47,91.49,91.34,91.41,16140.0,82.6286,82.6467,82.5112,82.5744,16140.0
2017-05-18 14:50:00,91.42,91.43,91.29,91.3,12489.0,82.5835,82.5925,82.466,82.4751,12489.0
2017-05-18 14:55:00,91.3,91.35,91.27,91.27,16983.0,82.4751,82.5202,82.448,82.448,16983.0
2017-05-18 15:00:00,91.28,91.32,91.25,91.27,16212.0,82.457,82.4931,82.4299,82.448,16212.0
2017-05-18 15:05:00,91.27,91.3,91.21,91.3,15569.0,82.448,82.4751,82.3938,82.4751,15569.0
2017-05-18 15:10:00,91.31,91.34,91.23,91.23,20321.0,82.4841,82.5112,82.4118,82.4118,20321.0
2017-05-18 15:15:00,91.22,91.25,91.2,91.22,20141.0,82.4028,82.4299,82.3847,82.4028,20141.0
2017-05-18 15:20:00,91.22,91.27,91.19,91.22,20924.0,82.4028,82.448,82.3757,82.4028,20924.0
2017-05-18 15:25:00,91.24,91.24,91.14,91.22,24001.0,82.4209,82.4209,82.3305,82.4028,24001.0
2017-05-18 15:30:00,91.21,91.22,91.11,91.13,24509.0,82.3938,82.4028,82.3034,82.3215,24509.0
2017-05-18 15:35:00,91.13,91.3,91.13,91.3,34266.0,82.3215,82.4751,82.3215,82.4751,34266.0
2017-05-18 15:40:00,91.3,91.35,91.28,91.3,39306.0,82.4751,82.5202,82.457,82.4751,39306.0
2017-05-18 15:45:00,91.3,91.5,91.3,91.5,51072.0,82.4751,82.6557,82.4751,82.6557,51072.0
2017-05-18 15:50:00,91.49,91.54,91.45,91.53,69807.0,82.6467,82.6919,82.6106,82.6828,69807.0
2017-05-18 15:55:00,91.53,91.58,91.38,91.39,127851.0,82.6828,82.728,82.5473,82.5564,127851.0
2017-05-19 09:30:00,91.47,91.53,90.81,91.08,96712.0,82.6286,82.6828,82.0324,82.2763,96712.0
2017-05-19 09:35:00,90.86,91.28,90.86,91.2,13025.0,82.0776,82.457,82.0776,82.3847,13025.0
2017-05-19 09:40:00,91.23,91.65,91.23,91.65,11461.0,82.4118,82.7912,82.4118,82.7912,11461.0
2017-05-19 09:45:00,91.67,91.9,91.63,91.8,19848.0,82.8093,83.0171,82.7732,82.9267,19848.0
2017-05-19 09:50:00,91.79,92.0,91.79,91.99,13460.0,82.9177,83.1074,82.9177,83.0984,13460.0
2017-05-19 09:55:00,91.98,92.04,91.87,92.04,14331.0,83.0893,83.1435,82.99,83.1435,14331.0
2017-05-19 10:00:00,92.03,92.11,92.02,92.11,10858.0,83.1345,83.2068,83.1255,83.2068,10858.0
2017-05-19 10:05:00,92.09,92.11,91.96,92.07,12100.0,83.1887,83.2068,83.0713,83.1706,12100.0
2017-05-19 10:10:00,92.05,92.14,91.99,92.14,32192.0,83.1526,83.2339,83.0984,83.2339,32192.0
2017-05-19 10:15:00,92.15,92.23,92.11,92.18,13732.0,83.2429,83.3152,83.2068,83.27,13732.0
2017-05-19 10:20:00,92.2,92.26,92.15,92.21,14195.0,83.2881,83.3423,83.2429,83.2971,14195.0
2017-05-19 10:25:00,92.21,92.36,92.21,92.36,14477.0,83.2971,83.4326,83.2971,83.4326,14477.0
2017-05-19 10:30:00,92.35,92.5,92.34,92.38,36323.0,83.4236,83.5591,83.4145,83.4507,36323.0
2017-05-19 10:35:00,92.36,92.43,92.35,92.42,23603.0,83.4326,83.4958,83.4236,83.4868,23603.0
2017-05-19 10:40:00,92.41,92.42,92.28,92.3,8617.0,83.4778,83.4868,83.3603,83.3784,8617.0
2017-05-19 10:45:00,92.31,92.31,92.25,92.28,11495.0,83.3874,83.3874,83.3332,83.3603,11495.0
2017-05-19 10:50:00,92.29,92.31,92.12,92.15,45701.0,83.3694,83.3874,83.2158,83.2429,45701.0
2017-05-19 10:55:00,92.16,92.2,92.14,92.15,18177.0,83.2519,83.2881,83.2339,83.2429,18177.0
2017-05-19 11:00:00,92.15,92.23,92.15,92.18,27825.0,83.2429,83.3152,83.2429,83.27,27825.0
2017-05-19 11:05:00,92.2,92.27,92.18,92.25,12244.0,83.2881,83.3513,83.27,83.3332,12244.0
2017-05-19 11:10:00,92.23,92.27,92.2,92.2,12143.0,83.3152,83.3513,83.2881,83.2881,12143.0
2017-05-19 11:15:00,92.19,92.19,92.09,92.13,13880.0,83.279,83.279,83.1887,83.2248,13880.0
2017-05-19 11:20:00,92.13,92.16,92.07,92.12,14080.0,83.2248,83.2519,83.1706,83.2158,14080.0
2017-05-19 11:25:00,92.13,92.15,92.09,92.13,12326.0,83.2248,83.2429,83.1887,83.2248,12326.0
2017-05-19 11:30:00,92.14,92.16,92.07,92.09,13750.0,83.2339,83.2519,83.1706,83.1887,13750.0
2017-05-19 11:35:00,92.1,92.19,92.09,92.19,8344.0,83.1977,83.279,83.1887,83.279,8344.0
2017-05-19 11:40:00,92.17,92.27,92.14,92.19,42822.0,83.261,83.3513,83.2339,83.279,42822.0
2017-05-19 11:45:00,92.16,92.27,92.15,92.27,11006.0,83.2519,83.3513,83.2429,83.3513,11006.0
2017-05-19 11:50:00,92.25,92.37,92.24,92.37,14531.0,83.3332,83.4416,83.3242,83.4416,14531.0
2017-05-19 11:55:00,92.36,92.46,92.34,92.46,12063.0,83.4326,83.5229,83.4145,83.5229,12063.0
2017-05-19 12:00:00,92.47,92.49,92.45,92.48,19186.0,83.532,83.55,83.5139,83.541,19186.0
2017-05-19 12:05:00,92.49,92.56,92.46,92.46,11483.0,83.55,83.6133,83.5229,83.5229,11483.0
2017-05-19 12:10:00,92.47,92.49,92.42,92.42,7456.0,83.532,83.55,83.4868,83.4868,7456.0
2017-05-19 12:15:00,92.42,92.47,92.35,92.38,12465.0,83.4868,83.532,83.4236,83.4507,12465.0
2017-05-19 12:20:00,92.38,92.41,92.29,92.35,11949.0,83.4507,83.4778,83.3694,83.4236,11949.0
2017-05-19 12:25:00,92.35,92.4,92.33,92.38,14463.0,83.4236,83.4687,83.4055,83.4507,14463.0
2017-05-19 12:30:00,92.39,92.47,92.37,92.46,8198.0,83.4597,83.532,83.4416,83.5229,8198.0
2017-05-19 12:35:00,92.46,92.53,92.46,92.53,11439.0,83.5229,83.5862,83.5229,83.5862,11439.0
2017-05-19 12:40:00,92.52,92.62,92.52,92.61,24288.0,83.5771,83.6675,83.5771,83.6584,24288.0
2017-05-19 12:45:00,92.6,92.69,92.58,92.69,29706.0,83.6494,83.7307,83.6313,83.7307,29706.0
2017-05-19 12:50:00,92.69,92.7,92.66,92.68,10847.0,83.7307,83.7397,83.7036,83.7217,10847.0
2017-05-19 12:55:00,92.69,92.82,92.69,92.81,27026.0,83.7307,83.8481,83.7307,83.8391,27026.0
2017-05-19 13:00:00,92.82,92.83,92.69,92.72,15752.0,83.8481,83.8572,83.7307,83.7578,15752.0
2017-05-19 13:05:00,92.71,92.71,92.62,92.63,17376.0,83.7488,83.7488,83.6675,83.6765,17376.0
2017-05-19 13:10:00,92.63,92.7,92.6,92.6,23008.0,83.6765,83.7397,83.6494,83.6494,23008.0
2017-05-19 13:15:00,92.61,92.64,92.58,92.62,10602.0,83.6584,83.6855,83.6313,83.6675,10602.0
2017-05-19 13:20:00,92.62,92.66,92.62,92.65,20015.0,83.6675,83.7036,83.6675,83.6946,20015.0
2017-05-19 13:25:00,92.65,92.65,92.57,92.61,12838.0,83.6946,83.6946,83.6223,83.6584,12838.0
2017-05-19 13:30:00,92.63,92.63,92.54,92.57,11359.0,83.6765,83.6765,83.5952,83.6223,11359.0
2017-05-19 13:35:00,92.56,92.58,92.47,92.48,13465.0,83.6133,83.6313,83.532,83.541,13465.0
2017-05-19 13:40:00,92.47,92.51,92.43,92.48,7335.0,83.532,83.5681,83.4958,83.541,7335.0
2017-05-19 13:45:00,92.49,92.52,92.47,92.47,10708.0,83.55,83.5771,83.532,83.532,10708.0
2017-05-19 13:50:00,92.48,92.53,92.47,92.52,12059.0,83.541,83.5862,83.532,83.5771,12059.0
2017-05-19 13:55:00,92.53,92.58,92.52,92.57,12474.0,83.5862,83.6313,83.5771,83.6223,12474.0
2017-05-19 14:00:00,92.58,92.69,92.58,92.68,13764.0,83.6313,83.7307,83.6313,83.7217,13764.0
2017-05-19 14:05:00,92.67,92.68,92.62,92.65,15356.0,83.7126,83.7217,83.6675,83.6946,15356.0
2017-05-19 14:10:00,92.65,92.65,92.61,92.62,7505.0,83.6946,83.6946,83.6584,83.6675,7505.0
2017-05-19 14:15:00,92.63,92.66,92.6,92.66,23712.0,83.6765,83.7036,83.6494,83.7036,23712.0
2017-05-19 14:20:00,92.66,92.72,92.65,92.68,20530.0,83.7036,83.7578,83.6946,83.7217,20530.0
2017-05-19 14:25:00,92.69,92.75,92.67,92.7,20688.0,83.7307,83.7849,83.7126,83.7397,20688.0
2017-05-19 14:30:00,92.7,92.7,92.6,92.67,16353.0,83.7397,83.7397,83.6494,83.7126,16353.0
2017-05-19 14:35:00,92.67,92.69,92.63,92.65,12787.0,83.7126,83.7307,83.6765,83.6946,12787.0
2017-05-19 14:40:00,92.66,92.71,92.64,92.65,8255.0,83.7036,83.7488,83.6855,83.6946,8255.0
2017-05-19 14:45:00,92.65,92.71,92.61,92.63,54101.0,83.6946,83.7488,83.6584,83.6765,54101.0
2017-05-19 14:50:00,92.64,92.68,92.59,92.59,11122.0,83.6855,83.7217,83.6404,83.6404,11122.0
2017-05-19 14:55:00,92.58,92.6,92.52,92.55,12938.0,83.6313,83.6494,83.5771,83.6042,12938.0
2017-05-19 15:00:00,92.56,92.67,92.54,92.63,32759.0,83.6133,83.7126,83.5952,83.6765,32759.0
2017-05-19 15:05:00,92.62,92.64,92.46,92.46,17210.0,83.6675,83.6855,83.5229,83.5229,17210.0
2017-05-19 15:10:00,92.45,92.53,92.4,92.49,19973.0,83.5139,83.5862,83.4687,83.55,19973.0
2017-05-19 15:15:00,92.5,92.55,92.47,92.48,15700.0,83.5591,83.6042,83.532,83.541,15700.0
2017-05-19 15:20:00,92.48,92.51,92.39,92.42,21916.0,83.541,83.5681,83.4597,83.4868,21916.0
2017-05-19 15:25:00,92.43,92.45,92.39,92.4,16923.0,83.4958,83.5139,83.4597,83.4687,16923.0
2017-05-19 15:30:00,92.4,92.48,92.35,92.47,38286.0,83.4687,83.541,83.4236,83.532,38286.0
2017-05-19 15:35:00,92.46,92.51,92.42,92.47,35120.0,83.5229,83.5681,83.4868,83.532,35120.0
2017-05-19 15:40:00,92.46,92.46,92.22,92.29,80859.0,83.5229,83.5229,83.3061,83.3694,80859.0
2017-05-19 15:45:00,92.29,92.47,92.28,92.47,49464.0,83.3694,83.532,83.3603,83.532,49464.0
2017-05-19 15:50:00,92.48,92.54,92.47,92.48,62732.0,83.541,83.5952,83.532,83.541,62732.0
2017-05-19 15:55:00,92.49,92.53,92.36,92.38,243914.0,83.55,83.5862,83.4326,83.4507,243914.0
2017-05-22 09:30:00,92.11,92.61,92.11,92.56,24223.0,83.2068,83.6584,83.2068,83.6133,24223.0
2017-05-22 09:35:00,92.58,92.84,92.5,92.84,11291.0,83.6313,83.8662,83.5591,83.8662,11291.0
2017-05-22 09:40:00,92.78,93.0,92.77,92.93,11491.0,83.812,84.0107,83.803,83.9475,11491.0
2017-05-22 09:45:00,92.84,92.92,92.71,92.81,10904.0,83.8662,83.9385,83.7488,83.8391,10904.0
2017-05-22 09:50:00,92.76,92.76,92.59,92.63,5414.0,83.7939,83.7939,83.6404,83.6765,5414.0
2017-05-22 09:55:00,92.65,92.76,92.61,92.75,11194.0,83.6946,83.7939,83.6584,83.7849,11194.0
2017-05-22 10:00:00,92.75,92.99,92.73,92.97,15108.0,83.7849,84.0017,83.7668,83.9836,15108.0
2017-05-22 10:05:00,92.95,92.97,92.78,92.82,11110.0,83.9656,83.9836,83.812,83.8481,11110.0
2017-05-22 10:10:00,92.84,92.92,92.79,92.84,5879.0,83.8662,83.9385,83.821,83.8662,5879.0
2017-05-22 10:15:00,92.85,92.89,92.73,92.73,4917.0,83.8752,83.9114,83.7668,83.7668,4917.0
2017-05-22 10:20:00,92.69,92.79,92.67,92.79,6284.0,83.7307,83.821,83.7126,83.821,6284.0
2017-05-22 10:25:00,92.8,92.8,92.53,92.67,11171.0,83.8301,83.8301,83.5862,83.7126,11171.0
2017-05-22 10:30:00,92.68,92.71,92.57,92.57,7093.0,83.7217,83.7488,83.6223,83.6223,7093.0
2017-05-22 10:35:00,92.55,92.62,92.53,92.55,6071.0,83.6042,83.6675,83.5862,83.6042,6071.0
2017-05-22 10:40:00,92.54,92.59,92.49,92.58,10174.0,83.5952,83.6404,83.55,83.6313,10174.0
2017-05-22 10:45:00,92.59,92.68,92.58,92.63,13613.0,83.6404,83.7217,83.6313,83.6765,13613.0
2017-05-22 10:50:00,92.62,92.64,92.53,92.59,8894.0,83.6675,83.6855,83.5862,83.6404,8894.0
2017-05-22 10:55:00,92.59,92.66,92.57,92.62,7668.0,83.6404,83.7036,83.6223,83.6675,7668.0
2017-05-22 11:00:00,92.61,92.61,92.53,92.53,5868.0,83.6584,83.6584,83.5862,83.5862,5868.0
2017-05-22 11:05:00,92.54,92.6,92.51,92.6,15508.0,83.5952,83.6494,83.5681,83.6494,15508.0
2017-05-22 11:10:00,92.58,92.61,92.54,92.59,6600.0,83.6313,83.6584,83.5952,83.6404,6600.0
2017-05-22 11:15:00,92.6,92.66,92.58,92.65,4699.0,83.6494,83.7036,83.6313,83.6946,4699.0
2017-05-22 11:20:00,92.68,92.68,92.56,92.62,3600.0,83.7217,83.7217,83.6133,83.6675,3600.0
2017-05-22 11:25:00,92.65,92.65,92.54,92.6,7618.0,83.6946,83.6946,83.5952,83.6494,7618.0
2017-05-22 11:30:00,92.6,92.74,92.6,92.74,4300.0,83.6494,83.7759,83.6494,83.7759,4300.0
2017-05-22 11:35:00,92.73,92.76,92.68,92.76,7504.0,83.7668,83.7939,83.7217,83.7939,7504.0
2017-05-22 11:40:00,92.76,92.76,92.71,92.73,3794.0,83.7939,83.7939,83.7488,83.7668,3794.0
2017-05-22 11:45:00,92.74,92.87,92.74,92.84,10768.0,83.7759,83.8933,83.7759,83.8662,10768.0
2017-05-22 11:50:00,92.83,92.87,92.76,92.87,9561.0,83.8572,83.8933,83.7939,83.8933,9561.0
2017-05-22 11:55:00,92.88,92.94,92.86,92.88,6997.0,83.9023,83.9565,83.8843,83.9023,6997.0
2017-05-22 12:00:00,92.89,92.95,92.85,92.91,7368.0,83.9114,83.9656,83.8752,83.9294,7368.0
2017-05-22 12:05:00,92.9,93.0,92.9,92.97,4800.0,83.9204,84.0107,83.9204,83.9836,4800.0
2017-05-22 12:10:00,92.97,93.06,92.94,93.01,14707.0,83.9836,84.0649,83.9565,84.0198,14707.0
2017-05-22 12:15:00,93.04,93.1,93.01,93.06,13325.0,84.0469,84.1011,84.0198,84.0649,13325.0
2017-05-22 12:20:00,93.03,93.04,92.93,92.96,8722.0,84.0378,84.0469,83.9475,83.9746,8722.0
2017-05-22 12:25:00,92.98,92.98,92.9,92.92,2910.0,83.9927,83.9927,83.9204,83.9385,2910.0
2017-05-22 12:30:00,92.89,93.0,92.89,92.96,3376.0,83.9114,84.0107,83.9114,83.9746,3376.0
2017-05-22 12:35:00,92.96,92.98,92.95,92.95,4654.0,83.9746,83.9927,83.9656,83.9656,4654.0
2017-05-22 12:40:00,92.96,93.04,92.93,93.04,4504.0,83.9746,84.0469,83.9475,84.0469,4504.0
2017-05-22 12:45:00,93.04,93.16,93.02,93.16,24170.0,84.0469,84.1553,84.0288,84.1553,24170.0
2017-05-22 12:50:00,93.16,93.2,93.11,93.15,5029.0,84.1553,84.1914,84.1101,84.1462,5029.0
2017-05-22 12:55:00,93.14,93.19,93.12,93.15,19312.0,84.1372,84.1824,84.1191,84.1462,19312.0
2017-05-22 13:00:00,93.15,93.21,93.14,93.17,19504.0,84.1462,84.2004,84.1372,84.1643,19504.0
2017-05-22 13:05:00,93.18,93.24,93.17,93.19,13288.0,84.1733,84.2275,84.1643,84.1824,13288.0
2017-05-22 13:10:00,93.19,93.21,93.15,93.15,5395.0,84.1824,84.2004,84.1462,84.1462,5395.0
2017-05-22 13:15:00,93.15,93.18,93.14,93.15,7961.0,84.1462,84.1733,84.1372,84.1462,7961.0
2017-05-22 13:20:00,93.18,93.21,93.16,93.16,3701.0,84.1733,84.2004,84.1553,84.1553,3701.0
2017-05-22 13:25:00,93.16,93.2,93.15,93.17,7479.0,84.1553,84.1914,84.1462,84.1643,7479.0
2017-05-22 13:30:00,93.17,93.19,93.1,93.1,7209.0,84.1643,84.1824,84.1011,84.1011,7209.0
2017-05-22 13:35:00,93.08,93.12,93.08,93.12,4879.0,84.083,84.1191,84.083,84.1191,4879.0
2017-05-22 13:40:00,93.12,93.21,93.1,93.15,5041.0,84.1191,84.2004,84.1011,84.1462,5041.0
2017-05-22 13:45:00,93.18,93.24,93.16,93.19,8200.0,84.1733,84.2275,84.1553,84.1824,8200.0
2017-05-22 13:50:00,93.17,93.24,93.17,93.21,3900.0,84.1643,84.2275,84.1643,84.2004,3900.0
2017-05-22 13:55:00,93.19,93.23,93.18,93.18,3599.0,84.1824,84.2185,84.1733,84.1733,3599.0
2017-05-22 14:00:00,93.17,93.21,93.16,93.17,7680.0,84.1643,84.2004,84.1553,84.1643,7680.0
2017-05-22 14:05:00,93.2,93.27,93.18,93.21,5799.0,84.1914,84.2546,84.1733,84.2004,5799.0
2017-05-22 14:10:00,93.24,93.24,93.17,93.19,6266.0,84.2275,84.2275,84.1643,84.1824,6266.0
2017-05-22 14:15:00,93.2,93.28,93.2,93.27,7202.0,84.1914,84.2637,84.1914,84.2546,7202.0
2017-05-22 14:20:00,93.27,93.3,93.16,93.18,12166.0,84.2546,84.2817,84.1553,84.1733,12166.0
2017-05-22 14:25:00,93.19,93.28,93.19,93.24,5553.0,84.1824,84.2637,84.1824,84.2275,5553.0
2017-05-22 14:30:00,93.26,93.28,93.15,93.15,7953.0,84.2456,84.2637,84.1462,84.1462,7953.0
2017-05-22 14:35:00,93.15,93.19,93.15,93.18,4794.0,84.1462,84.1824,84.1462,84.1733,4794.0
2017-05-22 14:40:00,93.16,93.23,93.16,93.19,4776.0,84.1553,84.2185,84.1553,84.1824,4776.0
2017-05-22 14:45:00,93.16,93.24,93.14,93.21,9068.0,84.1553,84.2275,84.1372,84.2004,9068.0
2017-05-22 14:50:00,93.22,93.27,93.2,93.27,5200.0,84.2095,84.2546,84.1914,84.2546,5200.0
2017-05-22 14:55:00,93.26,93.26,93.13,93.18,7705.0,84.2456,84.2456,84.1282,84.1733,7705.0
2017-05-22 15:00:00,93.17,93.17,93.12,93.17,12857.0,84.1643,84.1643,84.1191,84.1643,12857.0
2017-05-22 15:05:00,93.17,93.2,93.13,93.14,8395.0,84.1643,84.1914,84.1282,84.1372,8395.0
2017-05-22 15:10:00,93.14,93.14,93.07,93.08,7569.0,84.1372,84.1372,84.074,84.083,7569.0
2017-05-22 15:15:00,93.07,93.1,93.04,93.04,9695.0,84.074,84.1011,84.0469,84.0469,9695.0
2017-05-22 15:20:00,93.04,93.07,93.01,93.06,10557.0,84.0469,84.074,84.0198,84.0649,10557.0
2017-05-22 15:25:00,93.07,93.1,93.03,93.04,12555.0,84.074,84.1011,84.0378,84.0469,12555.0
2017-05-22 15:30:00,93.05,93.05,92.97,92.98,19777.0,84.0559,84.0559,83.9836,83.9927,19777.0
2017-05-22 15:35:00,92.99,93.11,92.99,93.1,20031.0,84.0017,84.1101,84.0017,84.1011,20031.0
2017-05-22 15:40:00,93.1,93.14,93.08,93.12,26308.0,84.1011,84.1372,84.083,84.1191,26308.0
2017-05-22 15:45:00,93.12,93.14,93.06,93.12,29337.0,84.1191,84.1372,84.0649,84.1191,29337.0
2017-05-22 15:50:00,93.12,93.17,93.11,93.15,42985.0,84.1191,84.1643,84.1101,84.1462,42985.0
2017-05-22 15:55:00,93.15,93.15,92.94,92.97,99970.0,84.1462,84.1462,83.9565,83.9836,99970.0
2017-05-23 09:30:00,93.22,93.25,92.82,93.01,21316.0,84.2095,84.2366,83.8481,84.0198,21316.0
2017-05-23 09:35:00,92.98,93.37,92.96,93.33,13535.0,83.9927,84.345,83.9746,84.3088,13535.0
2017-05-23 09:40:00,93.34,93.38,93.31,93.36,4240.0,84.3179,84.354,84.2908,84.3359,4240.0
2017-05-23 09:45:00,93.34,93.34,93.05,93.05,17631.0,84.3179,84.3179,84.0559,84.0559,17631.0
2017-05-23 09:50:00,93.05,93.21,93.05,93.14,8600.0,84.0559,84.2004,84.0559,84.1372,8600.0
2017-05-23 09:55:00,93.14,93.21,93.13,93.18,12199.0,84.1372,84.2004,84.1282,84.1733,12199.0
2017-05-23 10:00:00,93.17,93.34,93.17,93.25,16911.0,84.1643,84.3179,84.1643,84.2366,16911.0
2017-05-23 10:05:00,93.25,93.26,93.04,93.1,30541.0,84.2366,84.2456,84.0469,84.1011,30541.0
2017-05-23 10:10:00,93.07,93.08,92.9,92.92,29230.0,84.074,84.083,83.9204,83.9385,29230.0
2017-05-23 10:15:00,92.94,93.02,92.89,92.93,19186.0,83.9565,84.0288,83.9114,83.9475,19186.0
2017-05-23 10:20:00,92.95,92.97,92.8,92.8,27705.0,83.9656,83.9836,83.8301,83.8301,27705.0
2017-05-23 10:25:00,92.8,92.9,92.79,92.88,19645.0,83.8301,83.9204,83.821,83.9023,19645.0
2017-05-23 10:30:00,92.86,92.92,92.78,92.79,17605.0,83.8843,83.9385,83.812,83.821,17605.0
2017-05-23 10:35:00,92.8,92.84,92.7,92.72,19633.0,83.8301,83.8662,83.7397,83.7578,19633.0
2017-05-23 10:40:00,92.74,92.79,92.74,92.74,25719.0,83.7759,83.821,83.7759,83.7759,25719.0
2017-05-23 10:45:00,92.74,92.75,92.64,92.66,22781.0,83.7759,83.7849,83.6855,83.7036,22781.0
2017-05-23 10:50:00,92.65,92.73,92.65,92.73,19600.0,83.6946,83.7668,83.6946,83.7668,19600.0
2017-05-23 10:55:00,92.73,92.81,92.69,92.81,19707.0,83.7668,83.8391,83.7307,83.8391,19707.0
2017-05-23 11:00:00,92.8,92.8,92.68,92.69,17328.0,83.8301,83.8301,83.7217,83.7307,17328.0
2017-05-23 11:05:00,92.68,92.69,92.55,92.57,20588.0,83.7217,83.7307,83.6042,83.6223,20588.0
2017-05-23 11:10:00,92.57,92.66,92.57,92.58,8638.0,83.6223,83.7036,83.6223,83.6313,8638.0
2017-05-23 11:15:00,92.58,92.63,92.54,92.63,13184.0,83.6313,83.6765,83.5952,83.6765,13184.0
2017-05-23 11:20:00,92.62,92.63,92.56,92.63,10326.0,83.6675,83.6765,83.6133,83.6765,10326.0
2017-05-23 11:25:00,92.62,92.64,92.54,92.54,12838.0,83.6675,83.6855,83.5952,83.5952,12838.0
2017-05-23 11:30:00,92.55,92.58,92.5,92.53,12274.0,83.6042,83.6313,83.5591,83.5862,12274.0
2017-05-23 11:35:00,92.53,92.6,92.51,92.53,13392.0,83.5862,83.6494,83.5681,83.5862,13392.0
2017-05-23 11:40:00,92.54,92.59,92.49,92.54,10255.0,83.5952,83.6404,83.55,83.5952,10255.0
2017-05-23 11:45:00,92.53,92.58,92.52,92.54,9715.0,83.5862,83.6313,83.5771,83.5952,9715.0
2017-05-23 11:50:00,92.53,92.6,92.46,92.6,34451.0,83.5862,83.6494,83.5229,83.6494,34451.0
2017-05-23 11:55:00,92.59,92.69,92.59,92.66,13340.0,83.6404,83.7307,83.6404,83.7036,13340.0
2017-05-23 12:00:00,92.66,92.68,92.57,92.59,10412.0,83.7036,83.7217,83.6223,83.6404,10412.0
2017-05-23 12:05:00,92.59,92.63,92.57,92.6,9872.0,83.6404,83.6765,83.6223,83.6494,9872.0
2017-05-23 12:10:00,92.61,92.64,92.57,92.6,13880.0,83.6584,83.6855,83.6223,83.6494,13880.0
2017-05-23 12:15:00,92.61,92.65,92.58,92.58,10989.0,83.6584,83.6946,83.6313,83.6313,10989.0
2017-05-23 12:20:00,92.58,92.58,92.48,92.48,4554.0,83.6313,83.6313,83.541,83.541,4554.0
2017-05-23 12:25:00,92.49,92.51,92.35,92.36,15413.0,83.55,83.5681,83.4236,83.4326,15413.0
2017-05-23 12:30:00,92.36,92.41,92.35,92.4,9795.0,83.4326,83.4778,83.4236,83.4687,9795.0
2017-05-23 12:35:00,92.4,92.51,92.4,92.45,9164.0,83.4687,83.5681,83.4687,83.5139,9164.0
2017-05-23 12:40:00,92.45,92.48,92.39,92.43,8923.0,83.5139,83.541,83.4597,83.4958,8923.0
2017-05-23 12:45:00,92.43,92.57,92.42,92.53,9936.0,83.4958,83.6223,83.4868,83.5862,9936.0
2017-05-23 12:50:00,92.52,92.52,92.39,92.4,14204.0,83.5771,83.5771,83.4597,83.4687,14204.0
2017-05-23 12:55:00,92.39,92.4,92.35,92.35,4200.0,83.4597,83.4687,83.4236,83.4236,4200.0
2017-05-23 13:00:00,92.35,92.39,92.33,92.39,12553.0,83.4236,83.4597,83.4055,83.4597,12553.0
2017-05-23 13:05:00,92.42,92.42,92.37,92.41,8767.0,83.4868,83.4868,83.4416,83.4778,8767.0
2017-05-23 13:10:00,92.44,92.47,92.41,92.42,9889.0,83.5049,83.532,83.4778,83.4868,9889.0
2017-05-23 13:15:00,92.42,92.43,92.38,92.41,13038.0,83.4868,83.4958,83.4507,83.4778,13038.0
2017-05-23 13:20:00,92.41,92.42,92.35,92.37,8873.0,83.4778,83.4868,83.4236,83.4416,8873.0
2017-05-23 13:25:00,92.36,92.36,92.3,92.32,12157.0,83.4326,83.4326,83.3784,83.3965,12157.0
2017-05-23 13:30:00,92.33,92.33,92.28,92.3,13782.0,83.4055,83.4055,83.3603,83.3784,13782.0
2017-05-23 13:35:00,92.3,92.34,92.28,92.3,11098.0,83.3784,83.4145,83.3603,83.3784,11098.0
2017-05-23 13:40:00,92.31,92.31,92.22,92.23,17448.0,83.3874,83.3874,83.3061,83.3152,17448.0
2017-05-23 13:45:00,92.24,92.29,92.23,92.28,11315.0,83.3242,83.3694,83.3152,83.3603,11315.0
2017-05-23 13:50:00,92.26,92.3,92.26,92.27,9267.0,83.3423,83.3784,83.3423,83.3513,9267.0
2017-05-23 13:55:00,92.27,92.28,92.19,92.21,11726.0,83.3513,83.3603,83.279,83.2971,11726.0
2017-05-23 14:00:00,92.2,92.23,92.09,92.14,19438.0,83.2881,83.3152,83.1887,83.2339,19438.0
2017-05-23 14:05:00,92.14,92.2,92.11,92.12,17366.0,83.2339,83.2881,83.2068,83.2158,17366.0
2017-05-23 14:10:00,92.12,92.12,92.04,92.06,16958.0,83.2158,83.2158,83.1435,83.1616,16958.0
2017-05-23 14:15:00,92.05,92.06,92.02,92.06,13602.0,83.1526,83.1616,83.1255,83.1616,13602.0
2017-05-23 14:20:00,92.06,92.09,92.05,92.09,12731.0,83.1616,83.1887,83.1526,83.1887,12731.0
2017-05-23 14:25:00,92.08,92.08,91.99,92.01,13041.0,83.1797,83.1797,83.0984,83.1164,13041.0
2017-05-23 14:30:00,92.02,92.06,91.96,91.96,19597.0,83.1255,83.1616,83.0713,83.0713,19597.0
2017-05-23 14:35:00,91.96,92.01,91.92,92.01,17080.0,83.0713,83.1164,83.0351,83.1164,17080.0
2017-05-23 14:40:00,91.99,92.0,91.94,91.99,15945.0,83.0984,83.1074,83.0532,83.0984,15945.0
2017-05-23 14:45:00,92.0,92.05,91.97,92.03,19144.0,83.1074,83.1526,83.0803,83.1345,19144.0
2017-05-23 14:50:00,92.04,92.05,91.97,92.04,15388.0,83.1435,83.1526,83.0803,83.1435,15388.0
2017-05-23 14:55:00,92.05,92.05,91.97,91.99,22210.0,83.1526,83.1526,83.0803,83.0984,22210.0
2017-05-23 15:00:00,91.99,92.0,91.91,91.93,13849.0,83.0984,83.1074,83.0261,83.0442,13849.0
2017-05-23 15:05:00,91.93,92.01,91.92,91.94,22735.0,83.0442,83.1164,83.0351,83.0532,22735.0
2017-05-23 15:10:00,91.95,91.99,91.89,91.92,18226.0,83.0622,83.0984,83.008,83.0351,18226.0
2017-05-23 15:15:00,91.92,91.95,91.91,91.92,17697.0,83.0351,83.0622,83.0261,83.0351,17697.0
2017-05-23 15:20:00,91.92,91.99,91.92,91.99,13212.0,83.0351,83.0984,83.0351,83.0984,13212.0
2017-05-23 15:25:00,91.99,92.01,91.95,91.96,19573.0,83.0984,83.1164,83.0622,83.0713,19573.0
2017-05-23 15:30:00,91.96,91.96,91.88,91.92,27546.0,83.0713,83.0713,82.999,83.0351,27546.0
2017-05-23 15:35:00,91.93,92.09,91.92,92.08,34107.0,83.0442,83.1887,83.0351,83.1797,34107.0
2017-05-23 15:40:00,92.1,92.14,92.05,92.06,32093.0,83.1977,83.2339,83.1526,83.1616,32093.0
2017-05-23 15:45:00,92.05,92.05,91.95,91.95,43843.0,83.1526,83.1526,83.0622,83.0622,43843.0
2017-05-23 15:50:00,91.96,92.06,91.95,92.04,63564.0,83.0713,83.1616,83.0622,83.1435,63564.0
2017-05-23 15:55:00,92.04,92.04,91.97,92.01,118793.0,83.1435,83.1435,83.0803,83.1164,118793.0
2017-05-24 09:30:00,92.28,92.45,92.23,92.29,20641.0,83.3603,83.5139,83.3152,83.3694,20641.0
2017-05-24 09:35:00,92.35,92.42,92.13,92.42,20848.0,83.4236,83.4868,83.2248,83.4868,20848.0
2017-05-24 09:40:00,92.42,92.5,92.41,92.46,8820.0,83.4868,83.5591,83.4778,83.5229,8820.0
2017-05-24 09:45:00,92.45,92.45,92.22,92.22,7866.0,83.5139,83.5139,83.3061,83.3061,7866.0
2017-05-24 09:50:00,92.24,92.34,92.24,92.29,4638.0,83.3242,83.4145,83.3242,83.3694,4638.0
2017-05-24 09:55:00,92.26,92.32,92.26,92.3,9026.0,83.3423,83.3965,83.3423,83.3784,9026.0
2017-05-24 10:00:00,92.32,92.48,92.29,92.48,65429.0,83.3965,83.541,83.3694,83.541,65429.0
2017-05-24 10:05:00,92.47,92.48,92.4,92.44,8762.0,83.532,83.541,83.4687,83.5049,8762.0
2017-05-24 10:10:00,92.47,92.49,92.44,92.49,22248.0,83.532,83.55,83.5049,83.55,22248.0
2017-05-24 10:15:00,92.49,92.54,92.43,92.43,21097.0,83.55,83.5952,83.4958,83.4958,21097.0
2017-05-24 10:20:00,92.43,92.44,92.41,92.44,9463.0,83.4958,83.5049,83.4778,83.5049,9463.0
2017-05-24 10:25:00,92.44,92.46,92.3,92.35,11249.0,83.5049,83.5229,83.3784,83.4236,11249.0
2017-05-24 10:30:00,92.34,92.36,92.31,92.35,8688.0,83.4145,83.4326,83.3874,83.4236,8688.0
2017-05-24 10:35:00,92.36,92.42,92.36,92.41,7163.0,83.4326,83.4868,83.4326,83.4778,7163.0
2017-05-24 10:40:00,92.4,92.42,92.37,92.42,5768.0,83.4687,83.4868,83.4416,83.4868,5768.0
2017-05-24 10:45:00,92.41,92.5,92.4,92.48,8262.0,83.4778,83.5591,83.4687,83.541,8262.0
2017-05-24 10:50:00,92.48,92.53,92.47,92.53,11441.0,83.541,83.5862,83.532,83.5862,11441.0
2017-05-24 10:55:00,92.54,92.61,92.53,92.6,14750.0,83.5952,83.6584,83.5862,83.6494,14750.0
2017-05-24 11:00:00,92.6,92.66,92.53,92.62,35893.0,83.6494,83.7036,83.5862,83.6675,35893.0
2017-05-24 11:05:00,92.62,92.67,92.57,92.62,17083.0,83.6675,83.7126,83.6223,83.6675,17083.0
2017-05-24 11:10:00,92.61,92.61,92.54,92.59,10000.0,83.6584,83.6584,83.5952,83.6404,10000.0
2017-05-24 11:15:00,92.59,92.6,92.51,92.55,15197.0,83.6404,83.6494,83.5681,83.6042,15197.0
2017-05-24 11:20:00,92.56,92.59,92.52,92.57,34280.0,83.6133,83.6404,83.5771,83.6223,34280.0
2017-05-24 11:25:00,92.58,92.73,92.53,92.72,41530.0,83.6313,83.7668,83.5862,83.7578,41530.0
2017-05-24 11:30:00,92.73,92.74,92.67,92.73,10163.0,83.7668,83.7759,83.7126,83.7668,10163.0
2017-05-24 11:35:00,92.72,92.72,92.62,92.62,7559.0,83.7578,83.7578,83.6675,83.6675,7559.0
2017-05-24 11:40:00,92.66,92.71,92.66,92.71,2800.0,83.7036,83.7488,83.7036,83.7488,2800.0
2017-05-24 11:45:00,92.7,92.7,92.65,92.69,5050.0,83.7397,83.7397,83.6946,83.7307,5050.0
2017-05-24 11:50:00,92.71,92.72,92.64,92.65,8115.0,83.7488,83.7578,83.6855,83.6946,8115.0
2017-05-24 11:55:00,92.66,92.68,92.65,92.68,4300.0,83.7036,83.7217,83.6946,83.7217,4300.0
2017-05-24 12:00:00,92.68,92.74,92.67,92.68,10202.0,83.7217,83.7759,83.7126,83.7217,10202.0
2017-05-24 12:05:00,92.67,92.7,92.67,92.7,700.0,83.7126,83.7397,83.7126,83.7397,700.0
2017-05-24 12:10:00,92.7,92.72,92.68,92.71,3400.0,83.7397,83.7578,83.7217,83.7488,3400.0
2017-05-24 12:15:00,92.69,92.7,92.66,92.69,4858.0,83.7307,83.7397,83.7036,83.7307,4858.0
2017-05-24 12:20:00,92.69,92.71,92.67,92.7,2500.0,83.7307,83.7488,83.7126,83.7397,2500.0
2017-05-24 12:25:00,92.69,92.73,92.68,92.72,3600.0,83.7307,83.7668,83.7217,83.7578,3600.0
2017-05-24 12:30:00,92.71,92.74,92.7,92.7,6687.0,83.7488,83.7759,83.7397,83.7397,6687.0
2017-05-24 12:35:00,92.71,92.73,92.7,92.71,3150.0,83.7488,83.7668,83.7397,83.7488,3150.0
2017-05-24 12:40:00,92.7,92.71,92.67,92.67,3991.0,83.7397,83.7488,83.7126,83.7126,3991.0
2017-05-24 12:45:00,92.67,92.68,92.65,92.66,3100.0,83.7126,83.7217,83.6946,83.7036,3100.0
2017-05-24 12:50:00,92.64,92.68,92.64,92.66,2300.0,83.6855,83.7217,83.6855,83.7036,2300.0
2017-05-24 12:55:00,92.67,92.71,92.66,92.71,14866.0,83.7126,83.7488,83.7036,83.7488,14866.0
2017-05-24 13:00:00,92.72,92.76,92.72,92.75,3752.0,83.7578,83.7939,83.7578,83.7849,3752.0
2017-05-24 13:05:00,92.74,92.78,92.74,92.77,3258.0,83.7759,83.812,83.7759,83.803,3258.0
2017-05-24 13:10:00,92.76,92.77,92.74,92.76,4932.0,83.7939,83.803,83.7759,83.7939,4932.0
2017-05-24 13:15:00,92.77,92.79,92.76,92.76,5431.0,83.803,83.821,83.7939,83.7939,5431.0
2017-05-24 13:20:00,92.76,92.77,92.74,92.77,3306.0,83.7939,83.803,83.7759,83.803,3306.0
2017-05-24 13:25:00,92.75,92.76,92.74,92.74,1200.0,83.7849,83.7939,83.7759,83.7759,1200.0
2017-05-24 13:30:00,92.74,92.74,92.72,92.73,4236.0,83.7759,83.7759,83.7578,83.7668,4236.0
2017-05-24 13:35:00,92.73,92.74,92.67,92.69,4900.0,83.7668,83.7759,83.7126,83.7307,4900.0
2017-05-24 13:40:00,92.69,92.7,92.68,92.68,3181.0,83.7307,83.7397,83.7217,83.7217,3181.0
2017-05-24 13:45:00,92.7,92.7,92.61,92.61,8835.0,83.7397,83.7397,83.6584,83.6584,8835.0
2017-05-24 13:50:00,92.59,92.67,92.59,92.67,5127.0,83.6404,83.7126,83.6404,83.7126,5127.0
2017-05-24 13:55:00,92.67,92.74,92.67,92.74,6097.0,83.7126,83.7759,83.7126,83.7759,6097.0
2017-05-24 14:00:00,92.75,92.77,92.7,92.73,6936.0,83.7849,83.803,83.7397,83.7668,6936.0
2017-05-24 14:05:00,92.74,92.82,92.71,92.82,7669.0,83.7759,83.8481,83.7488,83.8481,7669.0
2017-05-24 14:10:00,92.82,92.9,92.81,92.9,11648.0,83.8481,83.9204,83.8391,83.9204,11648.0
2017-05-24 14:15:00,92.91,92.96,92.9,92.95,12592.0,83.9294,83.9746,83.9204,83.9656,12592.0
2017-05-24 14:20:00,92.96,92.96,92.88,92.88,8005.0,83.9746,83.9746,83.9023,83.9023,8005.0
2017-05-24 14:25:00,92.9,92.9,92.84,92.85,7240.0,83.9204,83.9204,83.8662,83.8752,7240.0
2017-05-24 14:30:00,92.85,92.85,92.79,92.8,7565.0,83.8752,83.8752,83.821,83.8301,7565.0
2017-05-24 14:35:00,92.79,92.89,92.79,92.84,13201.0,83.821,83.9114,83.821,83.8662,13201.0
2017-05-24 14:40:00,92.85,92.85,92.8,92.82,4886.0,83.8752,83.8752,83.8301,83.8481,4886.0
2017-05-24 14:45:00,92.85,92.89,92.84,92.85,11261.0,83.8752,83.9114,83.8662,83.8752,11261.0
2017-05-24 14:50:00,92.85,92.87,92.85,92.85,2679.0,83.8752,83.8933,83.8752,83.8752,2679.0
2017-05-24 14:55:00,92.85,92.85,92.8,92.85,42589.0,83.8752,83.8752,83.8301,83.8752,42589.0
2017-05-24 15:00:00,92.85,92.92,92.85,92.89,22652.0,83.8752,83.9385,83.8752,83.9114,22652.0
2017-05-24 15:05:00,92.88,92.88,92.8,92.88,18604.0,83.9023,83.9023,83.8301,83.9023,18604.0
2017-05-24 15:10:00,92.87,92.94,92.87,92.91,13651.0,83.8933,83.9565,83.8933,83.9294,13651.0
2017-05-24 15:15:00,92.91,92.93,92.89,92.91,11126.0,83.9294,83.9475,83.9114,83.9294,11126.0
2017-05-24 15:20:00,92.91,92.93,92.89,92.92,11294.0,83.9294,83.9475,83.9114,83.9385,11294.0
2017-05-24 15:25:00,92.93,92.96,92.87,92.92,16943.0,83.9475,83.9746,83.8933,83.9385,16943.0
2017-05-24 15:30:00,92.92,92.96,92.89,92.9,15139.0,83.9385,83.9746,83.9114,83.9204,15139.0
2017-05-24 15:35:00,92.91,92.97,92.9,92.97,28115.0,83.9294,83.9836,83.9204,83.9836,28115.0
2017-05-24 15:40:00,92.97,92.98,92.96,92.98,28124.0,83.9836,83.9927,83.9746,83.9927,28124.0
2017-05-24 15:45:00,92.98,93.07,92.97,93.04,50411.0,83.9927,84.074,83.9836,84.0469,50411.0
2017-05-24 15:50:00,93.04,93.12,93.04,93.09,48727.0,84.0469,84.1191,84.0469,84.092,48727.0
2017-05-24 15:55:00,93.09,93.13,93.01,93.03,86146.0,84.092,84.1282,84.0198,84.0378,86146.0
2017-05-25 09:30:00,93.25,93.37,93.03,93.37,16507.0,84.2366,84.345,84.0378,84.345,16507.0
2017-05-25 09:35:00,93.31,93.32,93.19,93.27,1500.0,84.2908,84.2998,84.1824,84.2546,1500.0
2017-05-25 09:40:00,93.3,93.36,93.22,93.24,5845.0,84.2817,84.3359,84.2095,84.2275,5845.0
2017-05-25 09:45:00,93.21,93.3,93.16,93.3,3202.0,84.2004,84.2817,84.1553,84.2817,3202.0
2017-05-25 09:50:00,93.3,93.3,93.19,93.25,4000.0,84.2817,84.2817,84.1824,84.2366,4000.0
2017-05-25 09:55:00,93.27,93.31,93.16,93.22,7953.0,84.2546,84.2908,84.1553,84.2095,7953.0
2017-05-25 10:00:00,93.23,93.31,93.23,93.3,5381.0,84.2185,84.2908,84.2185,84.2817,5381.0
2017-05-25 10:05:00,93.3,93.34,93.26,93.32,6070.0,84.2817,84.3179,84.2456,84.2998,6070.0
2017-05-25 10:10:00,93.31,93.35,93.3,93.33,5579.0,84.2908,84.3269,84.2817,84.3088,5579.0
2017-05-25 10:15:00,93.32,93.33,93.3,93.3,6046.0,84.2998,84.3088,84.2817,84.2817,6046.0
2017-05-25 10:20:00,93.32,93.34,93.29,93.33,6624.0,84.2998,84.3179,84.2727,84.3088,6624.0
2017-05-25 10:25:00,93.33,93.4,93.25,93.34,22328.0,84.3088,84.3721,84.2366,84.3179,22328.0
2017-05-25 10:30:00,93.34,93.35,93.21,93.21,19947.0,84.3179,84.3269,84.2004,84.2004,19947.0
2017-05-25 10:35:00,93.2,93.39,93.2,93.36,27162.0,84.1914,84.363,84.1914,84.3359,27162.0
2017-05-25 10:40:00,93.42,93.53,93.37,93.41,11945.0,84.3901,84.4895,84.345,84.3811,11945.0
2017-05-25 10:45:00,93.4,93.5,93.39,93.49,2025.0,84.3721,84.4624,84.363,84.4534,2025.0
2017-05-25 10:50:00,93.46,93.46,93.4,93.42,5075.0,84.4263,84.4263,84.3721,84.3901,5075.0
2017-05-25 10:55:00,93.43,93.46,93.34,93.36,24379.0,84.3992,84.4263,84.3179,84.3359,24379.0
2017-05-25 11:00:00,93.34,93.45,93.33,93.43,35446.0,84.3179,84.4173,84.3088,84.3992,35446.0
2017-05-25 11:05:00,93.46,93.55,93.43,93.55,5905.0,84.4263,84.5076,84.3992,84.5076,5905.0
2017-05-25 11:10:00,93.52,93.55,93.42,93.44,4681.0,84.4805,84.5076,84.3901,84.4082,4681.0
2017-05-25 11:15:00,93.45,93.49,93.45,93.45,3949.0,84.4173,84.4534,84.4173,84.4173,3949.0
2017-05-25 11:20:00,93.48,93.51,93.43,93.43,5850.0,84.4444,84.4715,84.3992,84.3992,5850.0
2017-05-25 11:25:00,93.45,93.48,93.42,93.45,5754.0,84.4173,84.4444,84.3901,84.4173,5754.0
2017-05-25 11:30:00,93.45,93.51,93.45,93.46,4371.0,84.4173,84.4715,84.4173,84.4263,4371.0
2017-05-25 11:35:00,93.45,93.48,93.45,93.46,4421.0,84.4173,84.4444,84.4173,84.4263,4421.0
2017-05-25 11:40:00,93.46,93.46,93.35,93.35,6644.0,84.4263,84.4263,84.3269,84.3269,6644.0
2017-05-25 11:45:00,93.35,93.39,93.33,93.36,10419.0,84.3269,84.363,84.3088,84.3359,10419.0
2017-05-25 11:50:00,93.34,93.45,93.34,93.43,6486.0,84.3179,84.4173,84.3179,84.3992,6486.0
2017-05-25 11:55:00,93.43,93.47,93.43,93.46,5879.0,84.3992,84.4353,84.3992,84.4263,5879.0
2017-05-25 12:00:00,93.47,93.59,93.45,93.52,10492.0,84.4353,84.5437,84.4173,84.4805,10492.0
2017-05-25 12:05:00,93.54,93.54,93.43,93.48,3102.0,84.4986,84.4986,84.3992,84.4444,3102.0
2017-05-25 12:10:00,93.5,93.54,93.45,93.5,7071.0,84.4624,84.4986,84.4173,84.4624,7071.0
2017-05-25 12:15:00,93.52,93.62,93.52,93.6,9174.0,84.4805,84.5708,84.4805,84.5528,9174.0
2017-05-25 12:20:00,93.62,93.7,93.61,93.68,15851.0,84.5708,84.6431,84.5618,84.625,15851.0
2017-05-25 12:25:00,93.68,93.72,93.65,93.7,14821.0,84.625,84.6612,84.5979,84.6431,14821.0
2017-05-25 12:30:00,93.68,93.72,93.65,93.69,5218.0,84.625,84.6612,84.5979,84.6341,5218.0
2017-05-25 12:35:00,93.66,93.68,93.59,93.61,17238.0,84.607,84.625,84.5437,84.5618,17238.0
2017-05-25 12:40:00,93.64,93.66,93.58,93.6,14437.0,84.5889,84.607,84.5347,84.5528,14437.0
2017-05-25 12:45:00,93.62,93.65,93.58,93.59,12146.0,84.5708,84.5979,84.5347,84.5437,12146.0
2017-05-25 12:50:00,93.59,93.63,93.56,93.63,16170.0,84.5437,84.5799,84.5166,84.5799,16170.0
2017-05-25 12:55:00,93.62,93.64,93.62,93.62,2200.0,84.5708,84.5889,84.5708,84.5708,2200.0
2017-05-25 13:00:00,93.65,93.66,93.62,93.65,14537.0,84.5979,84.607,84.5708,84.5979,14537.0
2017-05-25 13:05:00,93.65,93.65,93.54,93.54,28466.0,84.5979,84.5979,84.4986,84.4986,28466.0
2017-05-25 13:10:00,93.54,93.55,93.5,93.51,7343.0,84.4986,84.5076,84.4624,84.4715,7343.0
2017-05-25 13:15:00,93.52,93.61,93.51,93.59,5900.0,84.4805,84.5618,84.4715,84.5437,5900.0
2017-05-25 13:20:00,93.6,93.6,93.49,93.49,1400.0,84.5528,84.5528,84.4534,84.4534,1400.0
2017-05-25 13:25:00,93.48,93.49,93.42,93.42,2217.0,84.4444,84.4534,84.3901,84.3901,2217.0
2017-05-25 13:30:00,93.45,93.52,93.45,93.51,1680.0,84.4173,84.4805,84.4173,84.4715,1680.0
2017-05-25 13:35:00,93.53,93.57,93.43,93.43,5024.0,84.4895,84.5257,84.3992,84.3992,5024.0
2017-05-25 13:40:00,93.44,93.47,93.39,93.4,3400.0,84.4082,84.4353,84.363,84.3721,3400.0
2017-05-25 13:45:00,93.38,93.42,93.36,93.39,1900.0,84.354,84.3901,84.3359,84.363,1900.0
2017-05-25 13:50:00,93.39,93.44,93.35,93.35,3165.0,84.363,84.4082,84.3269,84.3269,3165.0
2017-05-25 13:55:00,93.38,93.39,93.34,93.35,2793.0,84.354,84.363,84.3179,84.3269,2793.0
2017-05-25 14:00:00,93.37,93.37,93.33,93.33,4464.0,84.345,84.345,84.3088,84.3088,4464.0
2017-05-25 14:05:00,93.34,93.34,93.26,93.28,4275.0,84.3179,84.3179,84.2456,84.2637,4275.0
2017-05-25 14:10:00,93.27,93.29,93.18,93.22,12069.0,84.2546,84.2727,84.1733,84.2095,12069.0
2017-05-25 14:15:00,93.18,93.24,93.18,93.21,6906.0,84.1733,84.2275,84.1733,84.2004,6906.0
2017-05-25 14:20:00,93.21,93.24,93.18,93.23,4596.0,84.2004,84.2275,84.1733,84.2185,4596.0
2017-05-25 14:25:00,93.22,93.27,93.2,93.26,15636.0,84.2095,84.2546,84.1914,84.2456,15636.0
2017-05-25 14:30:00,93.28,93.42,93.28,93.41,20393.0,84.2637,84.3901,84.2637,84.3811,20393.0
2017-05-25 14:35:00,93.41,93.53,93.41,93.49,10692.0,84.3811,84.4895,84.3811,84.4534,10692.0
2017-05-25 14:40:00,93.48,93.5,93.45,93.45,4624.0,84.4444,84.4624,84.4173,84.4173,4624.0
2017-05-25 14:45:00,93.45,93.47,93.4,93.42,8034.0,84.4173,84.4353,84.3721,84.3901,8034.0
2017-05-25 14:50:00,93.42,93.43,93.41,93.41,4065.0,84.3901,84.3992,84.3811,84.3811,4065.0
2017-05-25 14:55:00,93.41,93.43,93.4,93.43,10485.0,84.3811,84.3992,84.3721,84.3992,10485.0
2017-05-25 15:00:00,93.43,93.54,93.43,93.54,13983.0,84.3992,84.4986,84.3992,84.4986,13983.0
2017-05-25 15:05:00,93.52,93.53,93.47,93.48,8447.0,84.4805,84.4895,84.4353,84.4444,8447.0
2017-05-25 15:10:00,93.49,93.49,93.43,93.43,4702.0,84.4534,84.4534,84.3992,84.3992,4702.0
2017-05-25 15:15:00,93.45,93.48,93.42,93.45,9710.0,84.4173,84.4444,84.3901,84.4173,9710.0
2017-05-25 15:20:00,93.45,93.49,93.45,93.49,8138.0,84.4173,84.4534,84.4173,84.4534,8138.0
2017-05-25 15:25:00,93.49,93.5,93.47,93.47,12826.0,84.4534,84.4624,84.4353,84.4353,12826.0
2017-05-25 15:30:00,93.47,93.48,93.43,93.48,27422.0,84.4353,84.4444,84.3992,84.4444,27422.0
2017-05-25 15:35:00,93.48,93.5,93.42,93.48,31735.0,84.4444,84.4624,84.3901,84.4444,31735.0
2017-05-25 15:40:00,93.49,93.55,93.46,93.55,24645.0,84.4534,84.5076,84.4263,84.5076,24645.0
2017-05-25 15:45:00,93.55,93.67,93.53,93.66,55056.0,84.5076,84.616,84.4895,84.607,55056.0
2017-05-25 15:50:00,93.66,93.67,93.54,93.57,79360.0,84.607,84.616,84.4986,84.5257,79360.0
2017-05-25 15:55:00,93.58,93.65,93.47,93.6,142732.0,84.5347,84.5979,84.4353,84.5528,142732.0
2017-05-26 09:30:00,93.35,93.65,93.25,93.65,18609.0,84.6329,84.9049,84.5422,84.9049,18609.0
2017-05-26 09:35:00,93.65,93.75,93.59,93.65,6664.0,84.9049,84.9956,84.8505,84.9049,6664.0
2017-05-26 09:40:00,93.68,93.81,93.66,93.76,17967.0,84.9321,85.0499,84.914,85.0046,17967.0
2017-05-26 09:45:00,93.78,93.94,93.74,93.86,15587.0,85.0228,85.1678,84.9865,85.0953,15587.0
2017-05-26 09:50:00,93.85,93.91,93.78,93.91,6011.0,85.0862,85.1406,85.0228,85.1406,6011.0
2017-05-26 09:55:00,93.91,94.1,93.89,94.08,27778.0,85.1406,85.3129,85.1225,85.2947,27778.0
2017-05-26 10:00:00,94.03,94.14,94.03,94.12,12494.0,85.2494,85.3491,85.2494,85.331,12494.0
2017-05-26 10:05:00,94.1,94.1,94.03,94.06,7484.0,85.3129,85.3129,85.2494,85.2766,7484.0
2017-05-26 10:10:00,94.08,94.19,94.02,94.06,20038.0,85.2947,85.3945,85.2403,85.2766,20038.0
2017-05-26 10:15:00,94.05,94.08,94.03,94.08,8200.0,85.2675,85.2947,85.2494,85.2947,8200.0
2017-05-26 10:20:00,94.09,94.12,94.05,94.08,13635.0,85.3038,85.331,85.2675,85.2947,13635.0
2017-05-26 10:25:00,94.09,94.15,94.05,94.15,13494.0,85.3038,85.3582,85.2675,85.3582,13494.0
2017-05-26 10:30:00,94.15,94.15,94.03,94.03,14975.0,85.3582,85.3582,85.2494,85.2494,14975.0
2017-05-26 10:35:00,94.04,94.06,94.03,94.04,14961.0,85.2585,85.2766,85.2494,85.2585,14961.0
2017-05-26 10:40:00,94.03,94.08,94.01,94.08,12490.0,85.2494,85.2947,85.2313,85.2947,12490.0
2017-05-26 10:45:00,94.05,94.08,94.03,94.03,10349.0,85.2675,85.2947,85.2494,85.2494,10349.0
2017-05-26 10:50:00,94.03,94.07,94.02,94.04,14735.0,85.2494,85.2857,85.2403,85.2585,14735.0
2017-05-26 10:55:00,94.06,94.09,94.05,94.05,9878.0,85.2766,85.3038,85.2675,85.2675,9878.0
2017-05-26 11:00:00,94.06,94.08,94.05,94.08,6479.0,85.2766,85.2947,85.2675,85.2947,6479.0
2017-05-26 11:05:00,94.07,94.07,94.01,94.04,11978.0,85.2857,85.2857,85.2313,85.2585,11978.0
2017-05-26 11:10:00,94.03,94.03,93.99,94.0,8989.0,85.2494,85.2494,85.2131,85.2222,8989.0
2017-05-26 11:15:00,94.01,94.01,93.94,93.98,9563.0,85.2313,85.2313,85.1678,85.2041,9563.0
2017-05-26 11:20:00,93.98,93.99,93.96,93.97,5000.0,85.2041,85.2131,85.1859,85.195,5000.0
2017-05-26 11:25:00,93.96,94.02,93.96,94.02,7012.0,85.1859,85.2403,85.1859,85.2403,7012.0
2017-05-26 11:30:00,94.0,94.01,93.97,94.0,8290.0,85.2222,85.2313,85.195,85.2222,8290.0
2017-05-26 11:35:00,93.98,93.99,93.9,93.9,9831.0,85.2041,85.2131,85.1315,85.1315,9831.0
2017-05-26 11:40:00,93.9,93.96,93.9,93.95,6738.0,85.1315,85.1859,85.1315,85.1769,6738.0
2017-05-26 11:45:00,93.92,93.93,93.87,93.92,6921.0,85.1497,85.1587,85.1043,85.1497,6921.0
2017-05-26 11:50:00,93.9,93.9,93.82,93.82,11200.0,85.1315,85.1315,85.059,85.059,11200.0
2017-05-26 11:55:00,93.81,93.85,93.78,93.81,3961.0,85.0499,85.0862,85.0228,85.0499,3961.0
2017-05-26 12:00:00,93.82,93.82,93.78,93.79,9225.0,85.059,85.059,85.0228,85.0318,9225.0
2017-05-26 12:05:00,93.8,93.85,93.8,93.84,4577.0,85.0409,85.0862,85.0409,85.0771,4577.0
2017-05-26 12:10:00,93.85,93.87,93.8,93.8,1859.0,85.0862,85.1043,85.0409,85.0409,1859.0
2017-05-26 12:15:00,93.8,93.84,93.8,93.8,6671.0,85.0409,85.0771,85.0409,85.0409,6671.0
2017-05-26 12:20:00,93.79,93.8,93.73,93.73,1800.0,85.0318,85.0409,84.9774,84.9774,1800.0
2017-05-26 12:25:00,93.75,93.78,93.75,93.77,4343.0,84.9956,85.0228,84.9956,85.0137,4343.0
2017-05-26 12:30:00,93.78,93.78,93.75,93.75,3065.0,85.0228,85.0228,84.9956,84.9956,3065.0
2017-05-26 12:35:00,93.75,93.78,93.75,93.78,3942.0,84.9956,85.0228,84.9956,85.0228,3942.0
2017-05-26 12:40:00,93.76,93.83,93.75,93.83,2511.0,85.0046,85.0681,84.9956,85.0681,2511.0
2017-05-26 12:45:00,93.82,93.86,93.8,93.85,1150.0,85.059,85.0953,85.0409,85.0862,1150.0
2017-05-26 12:50:00,93.85,93.89,93.84,93.85,4842.0,85.0862,85.1225,85.0771,85.0862,4842.0
2017-05-26 12:55:00,93.86,93.87,93.85,93.86,2023.0,85.0953,85.1043,85.0862,85.0953,2023.0
2017-05-26 13:00:00,93.85,93.86,93.79,93.8,6988.0,85.0862,85.0953,85.0318,85.0409,6988.0
2017-05-26 13:05:00,93.8,93.83,93.79,93.82,3059.0,85.0409,85.0681,85.0318,85.059,3059.0
2017-05-26 13:10:00,93.82,93.87,93.81,93.86,4489.0,85.059,85.1043,85.0499,85.0953,4489.0
2017-05-26 13:15:00,93.87,93.9,93.85,93.88,2100.0,85.1043,85.1315,85.0862,85.1134,2100.0
2017-05-26 13:20:00,93.89,93.89,93.81,93.81,2700.0,85.1225,85.1225,85.0499,85.0499,2700.0
2017-05-26 13:25:00,93.79,93.79,93.72,93.76,2200.0,85.0318,85.0318,84.9684,85.0046,2200.0
2017-05-26 13:30:00,93.77,93.77,93.74,93.75,2719.0,85.0137,85.0137,84.9865,84.9956,2719.0
2017-05-26 13:35:00,93.76,93.77,93.75,93.75,6933.0,85.0046,85.0137,84.9956,84.9956,6933.0
2017-05-26 13:40:00,93.75,93.79,93.74,93.79,4221.0,84.9956,85.0318,84.9865,85.0318,4221.0
2017-05-26 13:45:00,93.78,93.79,93.75,93.76,4912.0,85.0228,85.0318,84.9956,85.0046,4912.0
2017-05-26 13:50:00,93.76,93.77,93.71,93.72,6588.0,85.0046,85.0137,84.9593,84.9684,6588.0
2017-05-26 13:55:00,93.73,93.74,93.71,93.72,2716.0,84.9774,84.9865,84.9593,84.9684,2716.0
2017-05-26 14:00:00,93.71,93.74,93.71,93.74,3650.0,84.9593,84.9865,84.9593,84.9865,3650.0
2017-05-26 14:05:00,93.73,93.77,93.69,93.77,13379.0,84.9774,85.0137,84.9412,85.0137,13379.0
2017-05-26 14:10:00,93.77,93.8,93.75,93.77,3400.0,85.0137,85.0409,84.9956,85.0137,3400.0
2017-05-26 14:15:00,93.77,93.77,93.74,93.75,8061.0,85.0137,85.0137,84.9865,84.9956,8061.0
2017-05-26 14:20:00,93.75,93.78,93.75,93.76,5272.0,84.9956,85.0228,84.9956,85.0046,5272.0
2017-05-26 14:25:00,93.76,93.78,93.76,93.78,5000.0,85.0046,85.0228,85.0046,85.0228,5000.0
2017-05-26 14:30:00,93.77,93.77,93.73,93.75,3310.0,85.0137,85.0137,84.9774,84.9956,3310.0
2017-05-26 14:35:00,93.74,93.77,93.7,93.77,5059.0,84.9865,85.0137,84.9502,85.0137,5059.0
2017-05-26 14:40:00,93.78,93.78,93.77,93.78,3590.0,85.0228,85.0228,85.0137,85.0228,3590.0
2017-05-26 14:45:00,93.78,93.79,93.73,93.73,3000.0,85.0228,85.0318,84.9774,84.9774,3000.0
2017-05-26 14:50:00,93.72,93.75,93.72,93.74,3284.0,84.9684,84.9956,84.9684,84.9865,3284.0
2017-05-26 14:55:00,93.74,93.74,93.68,93.68,4424.0,84.9865,84.9865,84.9321,84.9321,4424.0
2017-05-26 15:00:00,93.69,93.7,93.68,93.68,3476.0,84.9412,84.9502,84.9321,84.9321,3476.0
2017-05-26 15:05:00,93.69,93.69,93.66,93.67,4234.0,84.9412,84.9412,84.914,84.923,4234.0
2017-05-26 15:10:00,93.67,93.69,93.66,93.68,3043.0,84.923,84.9412,84.914,84.9321,3043.0
2017-05-26 15:15:00,93.69,93.69,93.61,93.61,5347.0,84.9412,84.9412,84.8686,84.8686,5347.0
2017-05-26 15:20:00,93.6,93.6,93.54,93.56,8316.0,84.8596,84.8596,84.8052,84.8233,8316.0
2017-05-26 15:25:00,93.57,93.6,93.56,93.57,7734.0,84.8324,84.8596,84.8233,84.8324,7734.0
2017-05-26 15:30:00,93.57,93.64,93.57,93.64,5729.0,84.8324,84.8958,84.8324,84.8958,5729.0
2017-05-26 15:35:00,93.64,93.65,93.58,93.59,14980.0,84.8958,84.9049,84.8414,84.8505,14980.0
2017-05-26 15:40:00,93.59,93.6,93.56,93.59,14351.0,84.8505,84.8596,84.8233,84.8505,14351.0
2017-05-26 15:45:00,93.61,93.69,93.6,93.69,12975.0,84.8686,84.9412,84.8596,84.9412,12975.0
2017-05-26 15:50:00,93.7,93.72,93.68,93.68,20818.0,84.9502,84.9684,84.9321,84.9321,20818.0
2017-05-26 15:55:00,93.69,93.72,93.66,93.69,60305.0,84.9412,84.9684,84.914,84.9412,60305.0
2017-05-30 09:30:00,93.41,93.41,92.85,92.94,27742.0,84.6873,84.6873,84.1796,84.2612,27742.0
2017-05-30 09:35:00,92.95,93.37,92.95,93.3,19445.0,84.2703,84.651,84.2703,84.5876,19445.0
2017-05-30 09:40:00,93.32,93.43,93.19,93.27,14598.0,84.6057,84.7054,84.4878,84.5604,14598.0
2017-05-30 09:45:00,93.26,93.29,93.18,93.19,8275.0,84.5513,84.5785,84.4788,84.4878,8275.0
2017-05-30 09:50:00,93.19,93.24,93.08,93.22,11215.0,84.4878,84.5332,84.3881,84.515,11215.0
2017-05-30 09:55:00,93.23,93.27,93.18,93.18,1901.0,84.5241,84.5604,84.4788,84.4788,1901.0
2017-05-30 10:00:00,93.18,93.35,93.17,93.34,10241.0,84.4788,84.6329,84.4697,84.6238,10241.0
2017-05-30 10:05:00,93.36,93.49,93.31,93.48,6706.0,84.642,84.7598,84.5966,84.7508,6706.0
2017-05-30 10:10:00,93.47,93.48,93.32,93.36,5291.0,84.7417,84.7508,84.6057,84.642,5291.0
2017-05-30 10:15:00,93.38,93.38,93.21,93.21,5840.0,84.6601,84.6601,84.506,84.506,5840.0
2017-05-30 10:20:00,93.22,93.49,93.22,93.49,12999.0,84.515,84.7598,84.515,84.7598,12999.0
2017-05-30 10:25:00,93.45,93.47,93.39,93.39,3800.0,84.7236,84.7417,84.6692,84.6692,3800.0
2017-05-30 10:30:00,93.37,93.37,93.29,93.36,8421.0,84.651,84.651,84.5785,84.642,8421.0
2017-05-30 10:35:00,93.36,93.45,93.34,93.45,17917.0,84.642,84.7236,84.6238,84.7236,17917.0
2017-05-30 10:40:00,93.43,93.48,93.41,93.44,15502.0,84.7054,84.7508,84.6873,84.7145,15502.0
2017-05-30 10:45:00,93.43,93.49,93.41,93.48,5500.0,84.7054,84.7598,84.6873,84.7508,5500.0
2017-05-30 10:50:00,93.5,93.54,93.48,93.52,10228.0,84.7689,84.8052,84.7508,84.787,10228.0
2017-05-30 10:55:00,93.52,93.6,93.49,93.54,7200.0,84.787,84.8596,84.7598,84.8052,7200.0
2017-05-30 11:00:00,93.56,93.59,93.53,93.59,2652.0,84.8233,84.8505,84.7961,84.8505,2652.0
2017-05-30 11:05:00,93.6,93.68,93.6,93.62,4427.0,84.8596,84.9321,84.8596,84.8777,4427.0
2017-05-30 11:10:00,93.6,93.66,93.59,93.59,6300.0,84.8596,84.914,84.8505,84.8505,6300.0
2017-05-30 11:15:00,93.6,93.71,93.57,93.7,6547.0,84.8596,84.9593,84.8324,84.9502,6547.0
2017-05-30 11:20:00,93.73,93.75,93.66,93.75,4300.0,84.9774,84.9956,84.914,84.9956,4300.0
2017-05-30 11:25:00,93.75,93.77,93.66,93.77,6280.0,84.9956,85.0137,84.914,85.0137,6280.0
2017-05-30 11:30:00,93.79,93.79,93.65,93.68,8095.0,85.0318,85.0318,84.9049,84.9321,8095.0
2017-05-30 11:35:00,93.68,93.7,93.62,93.67,5400.0,84.9321,84.9502,84.8777,84.923,5400.0
2017-05-30 11:40:00,93.65,93.75,93.65,93.74,4783.0,84.9049,84.9956,84.9049,84.9865,4783.0
2017-05-30 11:45:00,93.76,93.77,93.69,93.7,9403.0,85.0046,85.0137,84.9412,84.9502,9403.0
2017-05-30 11:50:00,93.7,93.72,93.68,93.71,4211.0,84.9502,84.9684,84.9321,84.9593,4211.0
2017-05-30 11:55:00,93.7,93.71,93.68,93.68,3514.0,84.9502,84.9593,84.9321,84.9321,3514.0
2017-05-30 12:00:00,93.71,93.72,93.64,93.7,8081.0,84.9593,84.9684,84.8958,84.9502,8081.0
2017-05-30 12:05:00,93.67,93.7,93.65,93.7,3286.0,84.923,84.9502,84.9049,84.9502,3286.0
2017-05-30 12:10:00,93.69,93.71,93.67,93.7,2400.0,84.9412,84.9593,84.923,84.9502,2400.0
2017-05-30 12:15:00,93.68,93.7,93.64,93.67,3200.0,84.9321,84.9502,84.8958,84.923,3200.0
2017-05-30 12:20:00,93.67,93.75,93.66,93.75,1500.0,84.923,84.9956,84.914,84.9956,1500.0
2017-05-30 12:25:00,93.77,93.77,93.71,93.71,2700.0,85.0137,85.0137,84.9593,84.9593,2700.0
2017-05-30 12:30:00,93.7,93.78,93.7,93.7,3650.0,84.9502,85.0228,84.9502,84.9502,3650.0
2017-05-30 12:35:00,93.73,93.83,93.73,93.82,5107.0,84.9774,85.0681,84.9774,85.059,5107.0
2017-05-30 12:40:00,93.77,93.81,93.65,93.75,7242.0,85.0137,85.0499,84.9049,84.9956,7242.0
2017-05-30 12:45:00,93.74,93.78,93.65,93.65,5421.0,84.9865,85.0228,84.9049,84.9049,5421.0
2017-05-30 12:50:00,93.66,93.71,93.65,93.69,2431.0,84.914,84.9593,84.9049,84.9412,2431.0
2017-05-30 12:55:00,93.67,93.75,93.67,93.69,4271.0,84.923,84.9956,84.923,84.9412,4271.0
2017-05-30 13:00:00,93.69,93.78,93.68,93.77,11303.0,84.9412,85.0228,84.9321,85.0137,11303.0
2017-05-30 13:05:00,93.76,93.84,93.75,93.81,5489.0,85.0046,85.0771,84.9956,85.0499,5489.0
2017-05-30 13:10:00,93.82,93.83,93.78,93.82,18285.0,85.059,85.0681,85.0228,85.059,18285.0
2017-05-30 13:15:00,93.85,93.96,93.85,93.94,13221.0,85.0862,85.1859,85.0862,85.1678,13221.0
2017-05-30 13:20:00,93.94,93.94,93.89,93.91,9545.0,85.1678,85.1678,85.1225,85.1406,9545.0
2017-05-30 13:25:00,93.91,93.95,93.9,93.93,8277.0,85.1406,85.1769,85.1315,85.1587,8277.0
2017-05-30 13:30:00,93.93,93.95,93.87,93.92,5141.0,85.1587,85.1769,85.1043,85.1497,5141.0
2017-05-30 13:35:00,93.9,93.96,93.89,93.95,3000.0,85.1315,85.1859,85.1225,85.1769,3000.0
2017-05-30 13:40:00,93.95,93.98,93.91,93.91,3468.0,85.1769,85.2041,85.1406,85.1406,3468.0
2017-05-30 13:45:00,93.92,93.95,93.92,93.94,2030.0,85.1497,85.1769,85.1497,85.1678,2030.0
2017-05-30 13:50:00,93.94,94.0,93.91,93.96,5130.0,85.1678,85.2222,85.1406,85.1859,5130.0
2017-05-30 13:55:00,93.96,93.96,93.9,93.93,4011.0,85.1859,85.1859,85.1315,85.1587,4011.0
2017-05-30 14:00:00,93.94,93.96,93.88,93.95,11448.0,85.1678,85.1859,85.1134,85.1769,11448.0
2017-05-30 14:05:00,93.92,93.98,93.92,93.97,4104.0,85.1497,85.2041,85.1497,85.195,4104.0
2017-05-30 14:10:00,93.95,93.96,93.9,93.93,9651.0,85.1769,85.1859,85.1315,85.1587,9651.0
2017-05-30 14:15:00,93.95,93.97,93.92,93.94,3736.0,85.1769,85.195,85.1497,85.1678,3736.0
2017-05-30 14:20:00,93.94,93.95,93.9,93.94,8390.0,85.1678,85.1769,85.1315,85.1678,8390.0
2017-05-30 14:25:00,93.93,93.98,93.92,93.98,4971.0,85.1587,85.2041,85.1497,85.2041,4971.0
2017-05-30 14:30:00,93.99,94.0,93.94,94.0,4457.0,85.2131,85.2222,85.1678,85.2222,4457.0
2017-05-30 14:35:00,93.99,94.0,93.96,93.97,4593.0,85.2131,85.2222,85.1859,85.195,4593.0
2017-05-30 14:40:00,93.97,93.99,93.93,93.93,6120.0,85.195,85.2131,85.1587,85.1587,6120.0
2017-05-30 14:45:00,93.93,94.0,93.93,93.98,5607.0,85.1587,85.2222,85.1587,85.2041,5607.0
2017-05-30 14:50:00,93.98,94.0,93.96,94.0,5684.0,85.2041,85.2222,85.1859,85.2222,5684.0
2017-05-30 14:55:00,93.97,94.05,93.97,94.01,6272.0,85.195,85.2675,85.195,85.2313,6272.0
2017-05-30 15:00:00,93.99,94.04,93.98,93.99,4756.0,85.2131,85.2585,85.2041,85.2131,4756.0
2017-05-30 15:05:00,94.0,94.02,93.93,93.95,4814.0,85.2222,85.2403,85.1587,85.1769,4814.0
2017-05-30 15:10:00,93.94,93.97,93.91,93.96,8019.0,85.1678,85.195,85.1406,85.1859,8019.0
2017-05-30 15:15:00,93.95,93.98,93.91,93.95,7790.0,85.1769,85.2041,85.1406,85.1769,7790.0
2017-05-30 15:20:00,93.96,93.96,93.92,93.95,7000.0,85.1859,85.1859,85.1497,85.1769,7000.0
2017-05-30 15:25:00,93.95,93.97,93.93,93.94,6350.0,85.1769,85.195,85.1587,85.1678,6350.0
2017-05-30 15:30:00,93.94,93.96,93.91,93.96,12277.0,85.1678,85.1859,85.1406,85.1859,12277.0
2017-05-30 15:35:00,93.95,94.02,93.95,94.02,12155.0,85.1769,85.2403,85.1769,85.2403,12155.0
2017-05-30 15:40:00,94.0,94.01,93.96,93.99,9035.0,85.2222,85.2313,85.1859,85.2131,9035.0
2017-05-30 15:45:00,93.98,94.0,93.97,94.0,18604.0,85.2041,85.2222,85.195,85.2222,18604.0
2017-05-30 15:50:00,94.0,94.04,93.95,93.95,25832.0,85.2222,85.2585,85.1769,85.1769,25832.0
2017-05-30 15:55:00,93.97,94.01,93.92,93.99,60540.0,85.195,85.2313,85.1497,85.2131,60540.0
2017-05-31 09:30:00,93.99,94.0,93.74,93.98,25251.0,85.2131,85.2222,84.9865,85.2041,25251.0
2017-05-31 09:35:00,94.05,94.18,94.05,94.09,4033.0,85.2675,85.3854,85.2675,85.3038,4033.0
2017-05-31 09:40:00,94.07,94.12,93.99,94.1,3103.0,85.2857,85.331,85.2131,85.3129,3103.0
2017-05-31 09:45:00,94.13,94.21,94.01,94.01,7108.0,85.3401,85.4126,85.2313,85.2313,7108.0
2017-05-31 09:50:00,94.05,94.1,94.02,94.09,3600.0,85.2675,85.3129,85.2403,85.3038,3600.0
2017-05-31 09:55:00,94.0,94.07,93.96,94.05,4771.0,85.2222,85.2857,85.1859,85.2675,4771.0
2017-05-31 10:00:00,94.05,94.17,93.94,94.17,8351.0,85.2675,85.3763,85.1678,85.3763,8351.0
2017-05-31 10:05:00,94.15,94.19,93.94,93.96,16269.0,85.3582,85.3945,85.1678,85.1859,16269.0
2017-05-31 10:10:00,93.94,94.05,93.92,94.01,20534.0,85.1678,85.2675,85.1497,85.2313,20534.0
2017-05-31 10:15:00,94.02,94.04,93.98,94.01,12236.0,85.2403,85.2585,85.2041,85.2313,12236.0
2017-05-31 10:20:00,94.02,94.13,94.0,94.07,12294.0,85.2403,85.3401,85.2222,85.2857,12294.0
2017-05-31 10:25:00,94.08,94.17,94.05,94.17,12761.0,85.2947,85.3763,85.2675,85.3763,12761.0
2017-05-31 10:30:00,94.16,94.44,94.13,94.35,24575.0,85.3673,85.6211,85.3401,85.5395,24575.0
2017-05-31 10:35:00,94.38,94.43,94.3,94.41,10537.0,85.5667,85.6121,85.4942,85.5939,10537.0
2017-05-31 10:40:00,94.4,94.49,94.4,94.44,17241.0,85.5849,85.6665,85.5849,85.6211,17241.0
2017-05-31 10:45:00,94.42,94.5,94.37,94.47,9705.0,85.603,85.6755,85.5577,85.6483,9705.0
2017-05-31 10:50:00,94.45,94.59,94.45,94.55,6298.0,85.6302,85.7571,85.6302,85.7208,6298.0
2017-05-31 10:55:00,94.52,94.63,94.52,94.58,13300.0,85.6936,85.7934,85.6936,85.748,13300.0
2017-05-31 11:00:00,94.56,94.59,94.44,94.5,8750.0,85.7299,85.7571,85.6211,85.6755,8750.0
2017-05-31 11:05:00,94.48,94.58,94.45,94.49,9444.0,85.6574,85.748,85.6302,85.6665,9444.0
2017-05-31 11:10:00,94.51,94.53,94.38,94.39,8294.0,85.6846,85.7027,85.5667,85.5758,8294.0
2017-05-31 11:15:00,94.38,94.38,94.24,94.27,6314.0,85.5667,85.5667,85.4398,85.467,6314.0
2017-05-31 11:20:00,94.29,94.4,94.24,94.38,8869.0,85.4851,85.5849,85.4398,85.5667,8869.0
2017-05-31 11:25:00,94.33,94.39,94.3,94.37,11912.0,85.5214,85.5758,85.4942,85.5577,11912.0
2017-05-31 11:30:00,94.37,94.39,94.25,94.25,9934.0,85.5577,85.5758,85.4489,85.4489,9934.0
2017-05-31 11:35:00,94.24,94.28,94.15,94.23,14998.0,85.4398,85.4761,85.3582,85.4307,14998.0
2017-05-31 11:40:00,94.24,94.26,94.21,94.23,6570.0,85.4398,85.4579,85.4126,85.4307,6570.0
2017-05-31 11:45:00,94.23,94.29,94.22,94.29,8700.0,85.4307,85.4851,85.4217,85.4851,8700.0
2017-05-31 11:50:00,94.29,94.34,94.24,94.34,8199.0,85.4851,85.5305,85.4398,85.5305,8199.0
2017-05-31 11:55:00,94.35,94.35,94.23,94.28,5079.0,85.5395,85.5395,85.4307,85.4761,5079.0
2017-05-31 12:00:00,94.28,94.31,94.27,94.31,3600.0,85.4761,85.5033,85.467,85.5033,3600.0
2017-05-31 12:05:00,94.33,94.35,94.28,94.29,3842.0,85.5214,85.5395,85.4761,85.4851,3842.0
2017-05-31 12:10:00,94.27,94.3,94.2,94.2,5050.0,85.467,85.4942,85.4035,85.4035,5050.0
2017-05-31 12:15:00,94.2,94.25,94.17,94.19,5476.0,85.4035,85.4489,85.3763,85.3945,5476.0
2017-05-31 12:20:00,94.18,94.23,94.17,94.23,30113.0,85.3854,85.4307,85.3763,85.4307,30113.0
2017-05-31 12:25:00,94.22,94.25,94.22,94.25,3044.0,85.4217,85.4489,85.4217,85.4489,3044.0
2017-05-31 12:30:00,94.27,94.27,94.2,94.22,5366.0,85.467,85.467,85.4035,85.4217,5366.0
2017-05-31 12:35:00,94.25,94.25,94.21,94.22,3305.0,85.4489,85.4489,85.4126,85.4217,3305.0
2017-05-31 12:40:00,94.24,94.25,94.21,94.25,3399.0,85.4398,85.4489,85.4126,85.4489,3399.0
2017-05-31 12:45:00,94.22,94.24,94.2,94.2,9408.0,85.4217,85.4398,85.4035,85.4035,9408.0
2017-05-31 12:50:00,94.2,94.23,94.14,94.17,20723.0,85.4035,85.4307,85.3491,85.3763,20723.0
2017-05-31 12:55:00,94.17,94.17,94.14,94.16,3090.0,85.3763,85.3763,85.3491,85.3673,3090.0
2017-05-31 13:00:00,94.16,94.18,94.16,94.18,2327.0,85.3673,85.3854,85.3673,85.3854,2327.0
2017-05-31 13:05:00,94.17,94.23,94.14,94.23,9158.0,85.3763,85.4307,85.3491,85.4307,9158.0
2017-05-31 13:10:00,94.22,94.22,94.17,94.2,6969.0,85.4217,85.4217,85.3763,85.4035,6969.0
2017-05-31 13:15:00,94.19,94.21,94.13,94.14,3000.0,85.3945,85.4126,85.3401,85.3491,3000.0
2017-05-31 13:20:00,94.14,94.14,94.07,94.1,1415.0,85.3491,85.3491,85.2857,85.3129,1415.0
2017-05-31 13:25:00,94.07,94.15,94.07,94.14,5282.0,85.2857,85.3582,85.2857,85.3491,5282.0
2017-05-31 13:30:00,94.14,94.17,94.12,94.17,2100.0,85.3491,85.3763,85.331,85.3763,2100.0
2017-05-31 13:35:00,94.18,94.19,94.15,94.17,4560.0,85.3854,85.3945,85.3582,85.3763,4560.0
2017-05-31 13:40:00,94.14,94.2,94.14,94.18,2900.0,85.3491,85.4035,85.3491,85.3854,2900.0
2017-05-31 13:45:00,94.15,94.16,94.1,94.11,4000.0,85.3582,85.3673,85.3129,85.3219,4000.0
2017-05-31 13:50:00,94.06,94.14,94.06,94.09,2100.0,85.2766,85.3491,85.2766,85.3038,2100.0
2017-05-31 13:55:00,94.09,94.14,94.06,94.11,3804.0,85.3038,85.3491,85.2766,85.3219,3804.0
2017-05-31 14:00:00,94.1,94.11,94.02,94.09,5448.0,85.3129,85.3219,85.2403,85.3038,5448.0
2017-05-31 14:05:00,94.07,94.12,94.06,94.11,4555.0,85.2857,85.331,85.2766,85.3219,4555.0
2017-05-31 14:10:00,94.06,94.08,94.01,94.08,6925.0,85.2766,85.2947,85.2313,85.2947,6925.0
2017-05-31 14:15:00,94.07,94.07,94.0,94.05,4481.0,85.2857,85.2857,85.2222,85.2675,4481.0
2017-05-31 14:20:00,94.06,94.06,94.0,94.0,13287.0,85.2766,85.2766,85.2222,85.2222,13287.0
2017-05-31 14:25:00,94.0,94.09,93.99,94.08,8864.0,85.2222,85.3038,85.2131,85.2947,8864.0
2017-05-31 14:30:00,94.09,94.13,94.08,94.11,4728.0,85.3038,85.3401,85.2947,85.3219,4728.0
2017-05-31 14:35:00,94.11,94.15,94.09,94.14,7393.0,85.3219,85.3582,85.3038,85.3491,7393.0
2017-05-31 14:40:00,94.14,94.2,94.14,94.19,8640.0,85.3491,85.4035,85.3491,85.3945,8640.0
2017-05-31 14:45:00,94.18,94.3,94.18,94.29,10234.0,85.3854,85.4942,85.3854,85.4851,10234.0
2017-05-31 14:50:00,94.29,94.31,94.25,94.31,7389.0,85.4851,85.5033,85.4489,85.5033,7389.0
2017-05-31 14:55:00,94.29,94.37,94.29,94.36,11406.0,85.4851,85.5577,85.4851,85.5486,11406.0
2017-05-31 15:00:00,94.33,94.38,94.3,94.32,11494.0,85.5214,85.5667,85.4942,85.5123,11494.0
2017-05-31 15:05:00,94.3,94.31,94.22,94.22,10159.0,85.4942,85.5033,85.4217,85.4217,10159.0
2017-05-31 15:10:00,94.19,94.23,94.18,94.19,7647.0,85.3945,85.4307,85.3854,85.3945,7647.0
2017-05-31 15:15:00,94.2,94.25,94.19,94.23,10256.0,85.4035,85.4489,85.3945,85.4307,10256.0
2017-05-31 15:20:00,94.23,94.25,94.19,94.19,7700.0,85.4307,85.4489,85.3945,85.3945,7700.0
2017-05-31 15:25:00,94.2,94.25,94.15,94.15,9067.0,85.4035,85.4489,85.3582,85.3582,9067.0
2017-05-31 15:30:00,94.17,94.23,94.16,94.21,15437.0,85.3763,85.4307,85.3673,85.4126,15437.0
2017-05-31 15:35:00,94.2,94.22,94.14,94.17,10736.0,85.4035,85.4217,85.3491,85.3763,10736.0
2017-05-31 15:40:00,94.16,94.19,94.13,94.18,14849.0,85.3673,85.3945,85.3401,85.3854,14849.0
2017-05-31 15:45:00,94.16,94.17,94.11,94.13,25400.0,85.3673,85.3763,85.3219,85.3401,25400.0
2017-05-31 15:50:00,94.13,94.16,94.1,94.11,24529.0,85.3401,85.3673,85.3129,85.3219,24529.0
2017-05-31 15:55:00,94.1,94.15,94.08,94.15,63050.0,85.3129,85.3582,85.2947,85.3582,63050.0
2017-06-01 09:30:00,94.38,94.44,93.98,94.2,48463.0,85.5667,85.6211,85.2041,85.4035,48463.0
2017-06-01 09:35:00,94.13,94.29,93.9,94.0,14059.0,85.3401,85.4851,85.1315,85.2222,14059.0
2017-06-01 09:40:00,94.06,94.33,94.04,94.24,11619.0,85.2766,85.5214,85.2585,85.4398,11619.0
2017-06-01 09:45:00,94.26,94.42,94.26,94.42,5102.0,85.4579,85.603,85.4579,85.603,5102.0
2017-06-01 09:50:00,94.42,94.5,94.32,94.45,11565.0,85.603,85.6755,85.5123,85.6302,11565.0
2017-06-01 09:55:00,94.43,94.57,94.37,94.53,6109.0,85.6121,85.739,85.5577,85.7027,6109.0
2017-06-01 10:00:00,94.5,94.55,94.41,94.47,12879.0,85.6755,85.7208,85.5939,85.6483,12879.0
2017-06-01 10:05:00,94.44,94.45,94.26,94.31,15442.0,85.6211,85.6302,85.4579,85.5033,15442.0
2017-06-01 10:10:00,94.32,94.34,94.25,94.25,9292.0,85.5123,85.5305,85.4489,85.4489,9292.0
2017-06-01 10:15:00,94.24,94.25,94.12,94.13,9646.0,85.4398,85.4489,85.331,85.3401,9646.0
2017-06-01 10:20:00,94.12,94.22,94.01,94.04,11517.0,85.331,85.4217,85.2313,85.2585,11517.0
2017-06-01 10:25:00,94.07,94.19,94.04,94.16,13948.0,85.2857,85.3945,85.2585,85.3673,13948.0
2017-06-01 10:30:00,94.11,94.16,94.1,94.11,10321.0,85.3219,85.3673,85.3129,85.3219,10321.0
2017-06-01 10:35:00,94.12,94.13,93.95,93.95,15446.0,85.331,85.3401,85.1769,85.1769,15446.0
2017-06-01 10:40:00,93.95,94.11,93.95,94.05,15023.0,85.1769,85.3219,85.1769,85.2675,15023.0
2017-06-01 10:45:00,94.05,94.28,94.02,94.16,34496.0,85.2675,85.4761,85.2403,85.3673,34496.0
2017-06-01 10:50:00,94.14,94.15,94.07,94.13,14155.0,85.3491,85.3582,85.2857,85.3401,14155.0
2017-06-01 10:55:00,94.13,94.13,94.03,94.07,15630.0,85.3401,85.3401,85.2494,85.2857,15630.0
2017-06-01 11:00:00,94.08,94.17,94.04,94.12,11001.0,85.2947,85.3763,85.2585,85.331,11001.0
2017-06-01 11:05:00,94.16,94.31,94.14,94.3,5735.0,85.3673,85.5033,85.3491,85.4942,5735.0
2017-06-01 11:10:00,94.27,94.27,94.15,94.15,9526.0,85.467,85.467,85.3582,85.3582,9526.0
2017-06-01 11:15:00,94.15,94.18,94.06,94.09,35898.0,85.3582,85.3854,85.2766,85.3038,35898.0
2017-06-01 11:20:00,94.12,94.15,94.1,94.15,5851.0,85.331,85.3582,85.3129,85.3582,5851.0
2017-06-01 11:25:00,94.13,94.16,94.11,94.11,8995.0,85.3401,85.3673,85.3219,85.3219,8995.0
2017-06-01 11:30:00,94.13,94.18,94.11,94.18,11486.0,85.3401,85.3854,85.3219,85.3854,11486.0
2017-06-01 11:35:00,94.19,94.25,94.15,94.25,11243.0,85.3945,85.4489,85.3582,85.4489,11243.0
2017-06-01 11:40:00,94.24,94.26,94.16,94.25,16677.0,85.4398,85.4579,85.3673,85.4489,16677.0
2017-06-01 11:45:00,94.26,94.3,94.21,94.21,7250.0,85.4579,85.4942,85.4126,85.4126,7250.0
2017-06-01 11:50:00,94.22,94.28,94.19,94.28,11198.0,85.4217,85.4761,85.3945,85.4761,11198.0
2017-06-01 11:55:00,94.27,94.33,94.25,94.32,7257.0,85.467,85.5214,85.4489,85.5123,7257.0
2017-06-01 12:00:00,94.3,94.39,94.29,94.39,4856.0,85.4942,85.5758,85.4851,85.5758,4856.0
2017-06-01 12:05:00,94.39,94.43,94.38,94.42,4383.0,85.5758,85.6121,85.5667,85.603,4383.0
2017-06-01 12:10:00,94.41,94.42,94.36,94.36,5770.0,85.5939,85.603,85.5486,85.5486,5770.0
2017-06-01 12:15:00,94.38,94.39,94.31,94.32,7902.0,85.5667,85.5758,85.5033,85.5123,7902.0
2017-06-01 12:20:00,94.31,94.34,94.23,94.25,10868.0,85.5033,85.5305,85.4307,85.4489,10868.0
2017-06-01 12:25:00,94.24,94.24,94.2,94.2,9890.0,85.4398,85.4398,85.4035,85.4035,9890.0
2017-06-01 12:30:00,94.19,94.2,94.13,94.17,29738.0,85.3945,85.4035,85.3401,85.3763,29738.0
2017-06-01 12:35:00,94.17,94.19,94.15,94.16,7051.0,85.3763,85.3945,85.3582,85.3673,7051.0
2017-06-01 12:40:00,94.14,94.14,94.09,94.09,5300.0,85.3491,85.3491,85.3038,85.3038,5300.0
2017-06-01 12:45:00,94.1,94.1,94.01,94.01,20630.0,85.3129,85.3129,85.2313,85.2313,20630.0
2017-06-01 12:50:00,94.01,94.05,94.01,94.03,6337.0,85.2313,85.2675,85.2313,85.2494,6337.0
2017-06-01 12:55:00,94.03,94.06,94.02,94.04,20263.0,85.2494,85.2766,85.2403,85.2585,20263.0
2017-06-01 13:00:00,94.03,94.15,94.03,94.15,11801.0,85.2494,85.3582,85.2494,85.3582,11801.0
2017-06-01 13:05:00,94.17,94.21,94.15,94.2,3022.0,85.3763,85.4126,85.3582,85.4035,3022.0
2017-06-01 13:10:00,94.21,94.25,94.2,94.2,5162.0,85.4126,85.4489,85.4035,85.4035,5162.0
2017-06-01 13:15:00,94.2,94.23,94.18,94.19,6574.0,85.4035,85.4307,85.3854,85.3945,6574.0
2017-06-01 13:20:00,94.2,94.2,94.16,94.16,2775.0,85.4035,85.4035,85.3673,85.3673,2775.0
2017-06-01 13:25:00,94.17,94.24,94.16,94.24,4636.0,85.3763,85.4398,85.3673,85.4398,4636.0
2017-06-01 13:30:00,94.23,94.24,94.08,94.1,7429.0,85.4307,85.4398,85.2947,85.3129,7429.0
2017-06-01 13:35:00,94.1,94.18,94.1,94.18,7594.0,85.3129,85.3854,85.3129,85.3854,7594.0
2017-06-01 13:40:00,94.16,94.17,94.13,94.13,3571.0,85.3673,85.3763,85.3401,85.3401,3571.0
2017-06-01 13:45:00,94.13,94.13,94.09,94.09,3815.0,85.3401,85.3401,85.3038,85.3038,3815.0
2017-06-01 13:50:00,94.09,94.11,94.02,94.02,5814.0,85.3038,85.3219,85.2403,85.2403,5814.0
2017-06-01 13:55:00,94.02,94.05,94.01,94.02,3570.0,85.2403,85.2675,85.2313,85.2403,3570.0
2017-06-01 14:00:00,94.04,94.06,94.02,94.02,13777.0,85.2585,85.2766,85.2403,85.2403,13777.0
2017-06-01 14:05:00,94.03,94.05,94.02,94.04,7357.0,85.2494,85.2675,85.2403,85.2585,7357.0
2017-06-01 14:10:00,94.05,94.11,94.03,94.1,12023.0,85.2675,85.3219,85.2494,85.3129,12023.0
2017-06-01 14:15:00,94.11,94.15,94.1,94.15,5185.0,85.3219,85.3582,85.3129,85.3582,5185.0
2017-06-01 14:20:00,94.16,94.26,94.16,94.25,10873.0,85.3673,85.4579,85.3673,85.4489,10873.0
2017-06-01 14:25:00,94.25,94.25,94.16,94.17,6660.0,85.4489,85.4489,85.3673,85.3763,6660.0
2017-06-01 14:30:00,94.18,94.19,94.16,94.17,7732.0,85.3854,85.3945,85.3673,85.3763,7732.0
2017-06-01 14:35:00,94.17,94.2,94.09,94.09,23523.0,85.3763,85.4035,85.3038,85.3038,23523.0
2017-06-01 14:40:00,94.11,94.12,94.07,94.11,20840.0,85.3219,85.331,85.2857,85.3219,20840.0
2017-06-01 14:45:00,94.11,94.23,94.11,94.18,7418.0,85.3219,85.4307,85.3219,85.3854,7418.0
2017-06-01 14:50:00,94.21,94.25,94.14,94.16,7369.0,85.4126,85.4489,85.3491,85.3673,7369.0
2017-06-01 14:55:00,94.15,94.17,94.13,94.13,7707.0,85.3582,85.3763,85.3401,85.3401,7707.0
2017-06-01 15:00:00,94.12,94.14,94.05,94.06,5384.0,85.331,85.3491,85.2675,85.2766,5384.0
2017-06-01 15:05:00,94.07,94.14,94.07,94.12,11585.0,85.2857,85.3491,85.2857,85.331,11585.0
2017-06-01 15:10:00,94.12,94.26,94.11,94.26,8062.0,85.331,85.4579,85.3219,85.4579,8062.0
2017-06-01 15:15:00,94.27,94.29,94.24,94.29,8743.0,85.467,85.4851,85.4398,85.4851,8743.0
2017-06-01 15:20:00,94.28,94.35,94.28,94.34,9280.0,85.4761,85.5395,85.4761,85.5305,9280.0
2017-06-01 15:25:00,94.35,94.38,94.31,94.31,12340.0,85.5395,85.5667,85.5033,85.5033,12340.0
2017-06-01 15:30:00,94.32,94.34,94.3,94.34,14130.0,85.5123,85.5305,85.4942,85.5305,14130.0
2017-06-01 15:35:00,94.34,94.36,94.31,94.35,15026.0,85.5305,85.5486,85.5033,85.5395,15026.0
2017-06-01 15:40:00,94.35,94.41,94.32,94.41,25107.0,85.5395,85.5939,85.5123,85.5939,25107.0
2017-06-01 15:45:00,94.41,94.46,94.4,94.41,23454.0,85.5939,85.6393,85.5849,85.5939,23454.0
2017-06-01 15:50:00,94.41,94.45,94.38,94.38,45451.0,85.5939,85.6302,85.5667,85.5667,45451.0
2017-06-01 15:55:00,94.38,94.56,94.38,94.56,69744.0,85.5667,85.7299,85.5667,85.7299,69744.0
2017-06-02 09:30:00,95.0,95.23,94.8,95.04,125688.0,86.1288,86.3373,85.9475,86.1651,125688.0
2017-06-02 09:35:00,95.1,95.35,95.01,95.22,22251.0,86.2195,86.4461,86.1379,86.3283,22251.0
2017-06-02 09:40:00,95.24,95.28,95.03,95.03,14626.0,86.3464,86.3827,86.156,86.156,14626.0
2017-06-02 09:45:00,95.06,95.13,94.99,95.09,30394.0,86.1832,86.2467,86.1198,86.2104,30394.0
2017-06-02 09:50:00,95.06,95.08,94.85,95.06,17911.0,86.1832,86.2014,85.9928,86.1832,17911.0
2017-06-02 09:55:00,95.07,95.09,95.01,95.05,8137.0,86.1923,86.2104,86.1379,86.1742,8137.0
2017-06-02 10:00:00,95.06,95.14,95.02,95.1,18111.0,86.1832,86.2558,86.147,86.2195,18111.0
2017-06-02 10:05:00,95.09,95.09,94.95,94.99,12998.0,86.2104,86.2104,86.0835,86.1198,12998.0
2017-06-02 10:10:00,94.99,95.11,94.99,95.06,24902.0,86.1198,86.2286,86.1198,86.1832,24902.0
2017-06-02 10:15:00,95.05,95.07,94.99,95.0,9563.0,86.1742,86.1923,86.1198,86.1288,9563.0
2017-06-02 10:20:00,95.02,95.02,94.96,94.97,29902.0,86.147,86.147,86.0926,86.1016,29902.0
2017-06-02 10:25:00,94.97,95.08,94.96,95.02,24830.0,86.1016,86.2014,86.0926,86.147,24830.0
2017-06-02 10:30:00,95.02,95.04,94.96,94.97,6207.0,86.147,86.1651,86.0926,86.1016,6207.0
2017-06-02 10:35:00,94.97,95.0,94.91,95.0,12693.0,86.1016,86.1288,86.0472,86.1288,12693.0
2017-06-02 10:40:00,95.0,95.08,94.96,95.06,84335.0,86.1288,86.2014,86.0926,86.1832,84335.0
2017-06-02 10:45:00,95.05,95.07,94.96,94.99,22419.0,86.1742,86.1923,86.0926,86.1198,22419.0
2017-06-02 10:50:00,95.01,95.08,95.0,95.07,13519.0,86.1379,86.2014,86.1288,86.1923,13519.0
2017-06-02 10:55:00,95.09,95.12,95.04,95.05,26632.0,86.2104,86.2376,86.1651,86.1742,26632.0
2017-06-02 11:00:00,95.07,95.19,95.07,95.12,8463.0,86.1923,86.3011,86.1923,86.2376,8463.0
2017-06-02 11:05:00,95.12,95.23,95.1,95.22,6133.0,86.2376,86.3373,86.2195,86.3283,6133.0
2017-06-02 11:10:00,95.21,95.22,95.1,95.14,7730.0,86.3192,86.3283,86.2195,86.2558,7730.0
2017-06-02 11:15:00,95.12,95.18,95.09,95.09,11325.0,86.2376,86.292,86.2104,86.2104,11325.0
2017-06-02 11:20:00,95.09,95.19,95.09,95.16,8694.0,86.2104,86.3011,86.2104,86.2739,8694.0
2017-06-02 11:25:00,95.17,95.22,95.13,95.16,10986.0,86.283,86.3283,86.2467,86.2739,10986.0
2017-06-02 11:30:00,95.15,95.21,95.15,95.17,5135.0,86.2648,86.3192,86.2648,86.283,5135.0
2017-06-02 11:35:00,95.17,95.22,95.15,95.22,7700.0,86.283,86.3283,86.2648,86.3283,7700.0
2017-06-02 11:40:00,95.23,95.23,95.13,95.14,9507.0,86.3373,86.3373,86.2467,86.2558,9507.0
2017-06-02 11:45:00,95.14,95.17,95.1,95.14,11379.0,86.2558,86.283,86.2195,86.2558,11379.0
2017-06-02 11:50:00,95.13,95.13,95.02,95.06,21995.0,86.2467,86.2467,86.147,86.1832,21995.0
2017-06-02 11:55:00,95.06,95.07,94.99,95.04,12517.0,86.1832,86.1923,86.1198,86.1651,12517.0
2017-06-02 12:00:00,95.01,95.04,94.94,94.95,7407.0,86.1379,86.1651,86.0744,86.0835,7407.0
2017-06-02 12:05:00,94.94,94.98,94.94,94.98,9324.0,86.0744,86.1107,86.0744,86.1107,9324.0
2017-06-02 12:10:00,94.98,94.98,94.93,94.95,10542.0,86.1107,86.1107,86.0654,86.0835,10542.0
2017-06-02 12:15:00,94.97,95.06,94.96,95.04,14000.0,86.1016,86.1832,86.0926,86.1651,14000.0
2017-06-02 12:20:00,95.04,95.07,95.03,95.05,7391.0,86.1651,86.1923,86.156,86.1742,7391.0
2017-06-02 12:25:00,95.05,95.08,95.04,95.08,6311.0,86.1742,86.2014,86.1651,86.2014,6311.0
2017-06-02 12:30:00,95.07,95.15,95.06,95.12,12618.0,86.1923,86.2648,86.1832,86.2376,12618.0
2017-06-02 12:35:00,95.12,95.19,95.12,95.13,23795.0,86.2376,86.3011,86.2376,86.2467,23795.0
2017-06-02 12:40:00,95.13,95.19,95.11,95.12,12708.0,86.2467,86.3011,86.2286,86.2376,12708.0
2017-06-02 12:45:00,95.14,95.25,95.12,95.23,19415.0,86.2558,86.3555,86.2376,86.3373,19415.0
2017-06-02 12:50:00,95.23,95.26,95.23,95.25,16016.0,86.3373,86.3645,86.3373,86.3555,16016.0
2017-06-02 12:55:00,95.25,95.31,95.24,95.28,12637.0,86.3555,86.4099,86.3464,86.3827,12637.0
2017-06-02 13:00:00,95.29,95.39,95.27,95.39,32988.0,86.3917,86.4824,86.3736,86.4824,32988.0
2017-06-02 13:05:00,95.35,95.37,95.28,95.34,12187.0,86.4461,86.4643,86.3827,86.4371,12187.0
2017-06-02 13:10:00,95.34,95.39,95.31,95.38,16363.0,86.4371,86.4824,86.4099,86.4733,16363.0
2017-06-02 13:15:00,95.39,95.4,95.35,95.36,6513.0,86.4824,86.4915,86.4461,86.4552,6513.0
2017-06-02 13:20:00,95.35,95.42,95.33,95.41,11150.0,86.4461,86.5096,86.428,86.5005,11150.0
2017-06-02 13:25:00,95.42,95.43,95.39,95.39,11474.0,86.5096,86.5187,86.4824,86.4824,11474.0
2017-06-02 13:30:00,95.4,95.41,95.36,95.4,13830.0,86.4915,86.5005,86.4552,86.4915,13830.0
2017-06-02 13:35:00,95.41,95.45,95.36,95.36,14347.0,86.5005,86.5368,86.4552,86.4552,14347.0
2017-06-02 13:40:00,95.35,95.38,95.35,95.37,5289.0,86.4461,86.4733,86.4461,86.4643,5289.0
2017-06-02 13:45:00,95.37,95.38,95.28,95.29,11520.0,86.4643,86.4733,86.3827,86.3917,11520.0
2017-06-02 13:50:00,95.29,95.39,95.29,95.38,9152.0,86.3917,86.4824,86.3917,86.4733,9152.0
2017-06-02 13:55:00,95.37,95.42,95.36,95.38,11307.0,86.4643,86.5096,86.4552,86.4733,11307.0
2017-06-02 14:00:00,95.38,95.47,95.37,95.43,22112.0,86.4733,86.5549,86.4643,86.5187,22112.0
2017-06-02 14:05:00,95.43,95.49,95.43,95.49,14619.0,86.5187,86.5731,86.5187,86.5731,14619.0
2017-06-02 14:10:00,95.48,95.54,95.48,95.54,30391.0,86.564,86.6184,86.564,86.6184,30391.0
2017-06-02 14:15:00,95.54,95.57,95.51,95.54,22258.0,86.6184,86.6456,86.5912,86.6184,22258.0
2017-06-02 14:20:00,95.54,95.55,95.51,95.52,10148.0,86.6184,86.6275,86.5912,86.6003,10148.0
2017-06-02 14:25:00,95.53,95.59,95.47,95.52,23145.0,86.6093,86.6637,86.5549,86.6003,23145.0
2017-06-02 14:30:00,95.52,95.59,95.51,95.57,16326.0,86.6003,86.6637,86.5912,86.6456,16326.0
2017-06-02 14:35:00,95.58,95.63,95.55,95.6,34019.0,86.6547,86.7,86.6275,86.6728,34019.0
2017-06-02 14:40:00,95.59,95.63,95.55,95.59,22955.0,86.6637,86.7,86.6275,86.6637,22955.0
2017-06-02 14:45:00,95.59,95.68,95.58,95.65,34689.0,86.6637,86.7453,86.6547,86.7181,34689.0
2017-06-02 14:50:00,95.65,95.78,95.64,95.7,45706.0,86.7181,86.836,86.7091,86.7635,45706.0
2017-06-02 14:55:00,95.69,95.77,95.68,95.77,58825.0,86.7544,86.8269,86.7453,86.8269,58825.0
2017-06-02 15:00:00,95.77,95.78,95.72,95.77,58851.0,86.8269,86.836,86.7816,86.8269,58851.0
2017-06-02 15:05:00,95.78,95.78,95.72,95.75,36346.0,86.836,86.836,86.7816,86.8088,36346.0
2017-06-02 15:10:00,95.75,95.84,95.74,95.84,34127.0,86.8088,86.8904,86.7997,86.8904,34127.0
2017-06-02 15:15:00,95.84,95.9,95.84,95.9,24068.0,86.8904,86.9448,86.8904,86.9448,24068.0
2017-06-02 15:20:00,95.9,95.98,95.89,95.98,37994.0,86.9448,87.0173,86.9357,87.0173,37994.0
2017-06-02 15:25:00,95.98,96.06,95.97,96.03,37063.0,87.0173,87.0898,87.0082,87.0626,37063.0
2017-06-02 15:30:00,96.02,96.09,95.97,96.09,37026.0,87.0536,87.117,87.0082,87.117,37026.0
2017-06-02 15:35:00,96.09,96.23,96.09,96.1,43612.0,87.117,87.244,87.117,87.1261,43612.0
2017-06-02 15:40:00,96.1,96.11,95.97,96.03,49448.0,87.1261,87.1352,87.0082,87.0626,49448.0
2017-06-02 15:45:00,96.03,96.1,95.97,95.99,68069.0,87.0626,87.1261,87.0082,87.0264,68069.0
2017-06-02 15:50:00,95.99,96.05,95.97,96.05,62822.0,87.0264,87.0808,87.0082,87.0808,62822.0
2017-06-02 15:55:00,96.05,96.11,96.02,96.09,175523.0,87.0808,87.1352,87.0536,87.117,175523.0
2017-06-05 09:30:00,95.98,96.0,95.49,95.57,18093.0,87.0173,87.0354,86.5731,86.6456,18093.0
2017-06-05 09:35:00,95.49,95.62,95.45,95.6,10345.0,86.5731,86.6909,86.5368,86.6728,10345.0
2017-06-05 09:40:00,95.61,95.65,95.5,95.56,4605.0,86.6819,86.7181,86.5821,86.6365,4605.0
2017-06-05 09:45:00,95.58,95.59,95.42,95.43,8750.0,86.6547,86.6637,86.5096,86.5187,8750.0
2017-06-05 09:50:00,95.46,95.52,95.46,95.49,4500.0,86.5459,86.6003,86.5459,86.5731,4500.0
2017-06-05 09:55:00,95.47,95.54,95.47,95.54,2449.0,86.5549,86.6184,86.5549,86.6184,2449.0
2017-06-05 10:00:00,95.55,95.58,95.52,95.55,6541.0,86.6275,86.6547,86.6003,86.6275,6541.0
2017-06-05 10:05:00,95.56,95.6,95.54,95.55,1510.0,86.6365,86.6728,86.6184,86.6275,1510.0
2017-06-05 10:10:00,95.56,95.62,95.53,95.61,11997.0,86.6365,86.6909,86.6093,86.6819,11997.0
2017-06-05 10:15:00,95.62,95.63,95.57,95.6,2159.0,86.6909,86.7,86.6456,86.6728,2159.0
2017-06-05 10:20:00,95.63,95.69,95.62,95.68,6302.0,86.7,86.7544,86.6909,86.7453,6302.0
2017-06-05 10:25:00,95.67,95.67,95.59,95.59,3774.0,86.7363,86.7363,86.6637,86.6637,3774.0
2017-06-05 10:30:00,95.59,95.59,95.45,95.49,5343.0,86.6637,86.6637,86.5368,86.5731,5343.0
2017-06-05 10:35:00,95.46,95.49,95.43,95.43,3735.0,86.5459,86.5731,86.5187,86.5187,3735.0
2017-06-05 10:40:00,95.43,95.5,95.43,95.5,5744.0,86.5187,86.5821,86.5187,86.5821,5744.0
2017-06-05 10:45:00,95.5,95.54,95.48,95.52,10826.0,86.5821,86.6184,86.564,86.6003,10826.0
2017-06-05 10:50:00,95.54,95.54,95.5,95.52,2249.0,86.6184,86.6184,86.5821,86.6003,2249.0
2017-06-05 10:55:00,95.51,95.53,95.49,95.5,6952.0,86.5912,86.6093,86.5731,86.5821,6952.0
2017-06-05 11:00:00,95.48,95.49,95.47,95.49,3300.0,86.564,86.5731,86.5549,86.5731,3300.0
2017-06-05 11:05:00,95.48,95.49,95.46,95.48,1711.0,86.564,86.5731,86.5459,86.564,1711.0
2017-06-05 11:10:00,95.48,95.5,95.45,95.5,3514.0,86.564,86.5821,86.5368,86.5821,3514.0
2017-06-05 11:15:00,95.51,95.53,95.51,95.52,3628.0,86.5912,86.6093,86.5912,86.6003,3628.0
2017-06-05 11:20:00,95.54,95.55,95.52,95.54,4053.0,86.6184,86.6275,86.6003,86.6184,4053.0
2017-06-05 11:25:00,95.53,95.53,95.48,95.5,3439.0,86.6093,86.6093,86.564,86.5821,3439.0
2017-06-05 11:30:00,95.51,95.51,95.45,95.48,2000.0,86.5912,86.5912,86.5368,86.564,2000.0
2017-06-05 11:35:00,95.49,95.53,95.49,95.52,2712.0,86.5731,86.6093,86.5731,86.6003,2712.0
2017-06-05 11:40:00,95.53,95.63,95.53,95.61,6155.0,86.6093,86.7,86.6093,86.6819,6155.0
2017-06-05 11:45:00,95.59,95.6,95.56,95.6,2800.0,86.6637,86.6728,86.6365,86.6728,2800.0
2017-06-05 11:50:00,95.57,95.6,95.55,95.6,3800.0,86.6456,86.6728,86.6275,86.6728,3800.0
2017-06-05 11:55:00,95.6,95.66,95.58,95.66,3318.0,86.6728,86.7272,86.6547,86.7272,3318.0
2017-06-05 12:00:00,95.65,95.86,95.63,95.82,22980.0,86.7181,86.9085,86.7,86.8723,22980.0
2017-06-05 12:05:00,95.76,95.85,95.75,95.85,3550.0,86.8179,86.8995,86.8088,86.8995,3550.0
2017-06-05 12:10:00,95.85,95.85,95.82,95.85,2895.0,86.8995,86.8995,86.8723,86.8995,2895.0
2017-06-05 12:15:00,95.86,95.86,95.82,95.85,5210.0,86.9085,86.9085,86.8723,86.8995,5210.0
2017-06-05 12:20:00,95.84,95.85,95.76,95.77,2865.0,86.8904,86.8995,86.8179,86.8269,2865.0
2017-06-05 12:25:00,95.76,95.76,95.71,95.73,2401.0,86.8179,86.8179,86.7725,86.7907,2401.0
2017-06-05 12:30:00,95.72,95.76,95.71,95.73,6796.0,86.7816,86.8179,86.7725,86.7907,6796.0
2017-06-05 12:35:00,95.75,95.82,95.75,95.82,2874.0,86.8088,86.8723,86.8088,86.8723,2874.0
2017-06-05 12:40:00,95.82,95.82,95.75,95.79,4178.0,86.8723,86.8723,86.8088,86.8451,4178.0
2017-06-05 12:45:00,95.78,95.82,95.77,95.81,2962.0,86.836,86.8723,86.8269,86.8632,2962.0
2017-06-05 12:50:00,95.81,95.81,95.76,95.76,1909.0,86.8632,86.8632,86.8179,86.8179,1909.0
2017-06-05 12:55:00,95.79,95.8,95.74,95.74,1400.0,86.8451,86.8541,86.7997,86.7997,1400.0
2017-06-05 13:00:00,95.72,95.74,95.72,95.73,2839.0,86.7816,86.7997,86.7816,86.7907,2839.0
2017-06-05 13:05:00,95.74,95.81,95.74,95.76,4794.0,86.7997,86.8632,86.7997,86.8179,4794.0
2017-06-05 13:10:00,95.75,95.78,95.72,95.78,2300.0,86.8088,86.836,86.7816,86.836,2300.0
2017-06-05 13:15:00,95.78,95.83,95.76,95.78,4951.0,86.836,86.8813,86.8179,86.836,4951.0
2017-06-05 13:20:00,95.79,95.82,95.78,95.8,1500.0,86.8451,86.8723,86.836,86.8541,1500.0
2017-06-05 13:25:00,95.81,95.81,95.78,95.78,537.0,86.8632,86.8632,86.836,86.836,537.0
2017-06-05 13:30:00,95.78,95.8,95.75,95.78,5767.0,86.836,86.8541,86.8088,86.836,5767.0
2017-06-05 13:35:00,95.79,95.8,95.77,95.8,5098.0,86.8451,86.8541,86.8269,86.8541,5098.0
2017-06-05 13:40:00,95.79,95.84,95.78,95.84,1239.0,86.8451,86.8904,86.836,86.8904,1239.0
2017-06-05 13:45:00,95.86,95.9,95.86,95.89,3243.0,86.9085,86.9448,86.9085,86.9357,3243.0
2017-06-05 13:50:00,95.88,95.89,95.85,95.88,2578.0,86.9267,86.9357,86.8995,86.9267,2578.0
2017-06-05 13:55:00,95.87,95.87,95.84,95.86,2357.0,86.9176,86.9176,86.8904,86.9085,2357.0
2017-06-05 14:00:00,95.86,95.88,95.81,95.85,3375.0,86.9085,86.9267,86.8632,86.8995,3375.0
2017-06-05 14:05:00,95.85,95.86,95.8,95.8,2609.0,86.8995,86.9085,86.8541,86.8541,2609.0
2017-06-05 14:10:00,95.8,95.85,95.8,95.85,7699.0,86.8541,86.8995,86.8541,86.8995,7699.0
2017-06-05 14:15:00,95.85,95.88,95.85,95.88,1700.0,86.8995,86.9267,86.8995,86.9267,1700.0
2017-06-05 14:20:00,95.86,95.9,95.82,95.89,8263.0,86.9085,86.9448,86.8723,86.9357,8263.0
2017-06-05 14:25:00,95.89,95.9,95.86,95.89,6200.0,86.9357,86.9448,86.9085,86.9357,6200.0
2017-06-05 14:30:00,95.87,95.9,95.86,95.88,3932.0,86.9176,86.9448,86.9085,86.9267,3932.0
2017-06-05 14:35:00,95.85,95.88,95.84,95.88,7078.0,86.8995,86.9267,86.8904,86.9267,7078.0
2017-06-05 14:40:00,95.88,95.93,95.88,95.93,10559.0,86.9267,86.972,86.9267,86.972,10559.0
2017-06-05 14:45:00,95.93,95.97,95.92,95.96,17437.0,86.972,87.0082,86.9629,86.9992,17437.0
2017-06-05 14:50:00,95.96,95.96,95.9,95.93,5820.0,86.9992,86.9992,86.9448,86.972,5820.0
2017-06-05 14:55:00,95.94,95.96,95.93,95.95,11412.0,86.981,86.9992,86.972,86.9901,11412.0
2017-06-05 15:00:00,95.95,96.0,95.93,95.98,10481.0,86.9901,87.0354,86.972,87.0173,10481.0
2017-06-05 15:05:00,95.98,96.02,95.97,96.02,10538.0,87.0173,87.0536,87.0082,87.0536,10538.0
2017-06-05 15:10:00,96.02,96.07,96.01,96.07,6514.0,87.0536,87.0989,87.0445,87.0989,6514.0
2017-06-05 15:15:00,96.06,96.09,96.05,96.07,13891.0,87.0898,87.117,87.0808,87.0989,13891.0
2017-06-05 15:20:00,96.06,96.18,96.06,96.17,15759.0,87.0898,87.1986,87.0898,87.1896,15759.0
2017-06-05 15:25:00,96.16,96.2,96.13,96.2,13412.0,87.1805,87.2168,87.1533,87.2168,13412.0
2017-06-05 15:30:00,96.2,96.29,96.18,96.27,15006.0,87.2168,87.2984,87.1986,87.2802,15006.0
2017-06-05 15:35:00,96.27,96.37,96.27,96.37,22835.0,87.2802,87.3709,87.2802,87.3709,22835.0
2017-06-05 15:40:00,96.37,96.38,96.3,96.37,24482.0,87.3709,87.38,87.3074,87.3709,24482.0
2017-06-05 15:45:00,96.36,96.38,96.3,96.35,29105.0,87.3618,87.38,87.3074,87.3528,29105.0
2017-06-05 15:50:00,96.34,96.35,96.27,96.27,26768.0,87.3437,87.3528,87.2802,87.2802,26768.0
2017-06-05 15:55:00,96.27,96.3,96.24,96.3,61430.0,87.2802,87.3074,87.253,87.3074,61430.0
2017-06-06 09:30:00,96.3,96.3,95.85,96.29,38781.0,87.3074,87.3074,86.8995,87.2984,38781.0
2017-06-06 09:35:00,96.22,96.64,96.15,96.63,37713.0,87.2349,87.6157,87.1714,87.6066,37713.0
2017-06-06 09:40:00,96.63,96.92,96.39,96.83,31073.0,87.6066,87.8695,87.389,87.7879,31073.0
2017-06-06 09:45:00,96.81,97.0,96.81,96.85,26656.0,87.7698,87.9421,87.7698,87.8061,26656.0
2017-06-06 09:50:00,96.89,96.92,96.64,96.65,18335.0,87.8423,87.8695,87.6157,87.6247,18335.0
2017-06-06 09:55:00,96.67,96.78,96.61,96.62,14978.0,87.6429,87.7426,87.5885,87.5975,14978.0
2017-06-06 10:00:00,96.6,96.6,96.35,96.45,24379.0,87.5794,87.5794,87.3528,87.4434,24379.0
2017-06-06 10:05:00,96.43,96.6,96.37,96.51,27744.0,87.4253,87.5794,87.3709,87.4978,27744.0
2017-06-06 10:10:00,96.52,96.61,96.44,96.55,14919.0,87.5069,87.5885,87.4344,87.5341,14919.0
2017-06-06 10:15:00,96.56,96.67,96.48,96.58,17826.0,87.5432,87.6429,87.4706,87.5613,17826.0
2017-06-06 10:20:00,96.61,96.61,96.49,96.58,10721.0,87.5885,87.5885,87.4797,87.5613,10721.0
2017-06-06 10:25:00,96.58,96.59,96.51,96.54,8395.0,87.5613,87.5704,87.4978,87.525,8395.0
2017-06-06 10:30:00,96.54,96.56,96.5,96.55,16190.0,87.525,87.5432,87.4888,87.5341,16190.0
2017-06-06 10:35:00,96.55,96.6,96.54,96.58,12350.0,87.5341,87.5794,87.525,87.5613,12350.0
2017-06-06 10:40:00,96.58,96.69,96.56,96.68,13617.0,87.5613,87.661,87.5432,87.6519,13617.0
2017-06-06 10:45:00,96.67,96.69,96.62,96.64,9302.0,87.6429,87.661,87.5975,87.6157,9302.0
2017-06-06 10:50:00,96.62,96.68,96.59,96.63,14538.0,87.5975,87.6519,87.5704,87.6066,14538.0
2017-06-06 10:55:00,96.61,96.62,96.52,96.57,12090.0,87.5885,87.5975,87.5069,87.5522,12090.0
2017-06-06 11:00:00,96.56,96.61,96.51,96.51,19856.0,87.5432,87.5885,87.4978,87.4978,19856.0
2017-06-06 11:05:00,96.51,96.53,96.39,96.48,45284.0,87.4978,87.516,87.389,87.4706,45284.0
2017-06-06 11:10:00,96.47,96.48,96.37,96.38,10948.0,87.4616,87.4706,87.3709,87.38,10948.0
2017-06-06 11:15:00,96.38,96.43,96.26,96.26,16130.0,87.38,87.4253,87.2712,87.2712,16130.0
2017-06-06 11:20:00,96.27,96.29,96.13,96.18,11817.0,87.2802,87.2984,87.1533,87.1986,11817.0
2017-06-06 11:25:00,96.16,96.16,96.02,96.02,8309.0,87.1805,87.1805,87.0536,87.0536,8309.0
2017-06-06 11:30:00,96.04,96.21,96.03,96.21,12359.0,87.0717,87.2258,87.0626,87.2258,12359.0
2017-06-06 11:35:00,96.23,96.32,96.23,96.25,11725.0,87.244,87.3256,87.244,87.2621,11725.0
2017-06-06 11:40:00,96.26,96.29,96.22,96.28,18852.0,87.2712,87.2984,87.2349,87.2893,18852.0
2017-06-06 11:45:00,96.29,96.33,96.26,96.27,14218.0,87.2984,87.3346,87.2712,87.2802,14218.0
2017-06-06 11:50:00,96.25,96.25,96.16,96.19,9771.0,87.2621,87.2621,87.1805,87.2077,9771.0
2017-06-06 11:55:00,96.19,96.23,96.18,96.22,14771.0,87.2077,87.244,87.1986,87.2349,14771.0
2017-06-06 12:00:00,96.22,96.28,96.22,96.24,7672.0,87.2349,87.2893,87.2349,87.253,7672.0
2017-06-06 12:05:00,96.25,96.27,96.23,96.26,9601.0,87.2621,87.2802,87.244,87.2712,9601.0
2017-06-06 12:10:00,96.26,96.28,96.24,96.28,7709.0,87.2712,87.2893,87.253,87.2893,7709.0
2017-06-06 12:15:00,96.27,96.28,96.22,96.22,6573.0,87.2802,87.2893,87.2349,87.2349,6573.0
2017-06-06 12:20:00,96.22,96.24,96.16,96.17,15483.0,87.2349,87.253,87.1805,87.1896,15483.0
2017-06-06 12:25:00,96.16,96.18,96.13,96.18,8980.0,87.1805,87.1986,87.1533,87.1986,8980.0
2017-06-06 12:30:00,96.2,96.2,96.15,96.16,5359.0,87.2168,87.2168,87.1714,87.1805,5359.0
2017-06-06 12:35:00,96.16,96.16,96.13,96.14,4540.0,87.1805,87.1805,87.1533,87.1624,4540.0
2017-06-06 12:40:00,96.14,96.16,96.14,96.15,4195.0,87.1624,87.1805,87.1624,87.1714,4195.0
2017-06-06 12:45:00,96.16,96.2,96.15,96.15,6699.0,87.1805,87.2168,87.1714,87.1714,6699.0
2017-06-06 12:50:00,96.15,96.16,96.12,96.12,6168.0,87.1714,87.1805,87.1442,87.1442,6168.0
2017-06-06 12:55:00,96.13,96.16,96.09,96.14,10591.0,87.1533,87.1805,87.117,87.1624,10591.0
2017-06-06 13:00:00,96.15,96.19,96.14,96.19,8310.0,87.1714,87.2077,87.1624,87.2077,8310.0
2017-06-06 13:05:00,96.19,96.21,96.11,96.15,7657.0,87.2077,87.2258,87.1352,87.1714,7657.0
2017-06-06 13:10:00,96.14,96.15,96.09,96.11,4392.0,87.1624,87.1714,87.117,87.1352,4392.0
2017-06-06 13:15:00,96.12,96.15,96.1,96.13,2959.0,87.1442,87.1714,87.1261,87.1533,2959.0
2017-06-06 13:20:00,96.13,96.16,96.12,96.16,3360.0,87.1533,87.1805,87.1442,87.1805,3360.0
2017-06-06 13:25:00,96.15,96.16,96.1,96.12,6737.0,87.1714,87.1805,87.1261,87.1442,6737.0
2017-06-06 13:30:00,96.13,96.17,96.12,96.14,7197.0,87.1533,87.1896,87.1442,87.1624,7197.0
2017-06-06 13:35:00,96.12,96.16,96.11,96.11,4231.0,87.1442,87.1805,87.1352,87.1352,4231.0
2017-06-06 13:40:00,96.1,96.16,96.1,96.16,5993.0,87.1261,87.1805,87.1261,87.1805,5993.0
2017-06-06 13:45:00,96.15,96.2,96.13,96.2,5927.0,87.1714,87.2168,87.1533,87.2168,5927.0
2017-06-06 13:50:00,96.18,96.24,96.18,96.23,5589.0,87.1986,87.253,87.1986,87.244,5589.0
2017-06-06 13:55:00,96.24,96.24,96.19,96.21,6698.0,87.253,87.253,87.2077,87.2258,6698.0
2017-06-06 14:00:00,96.21,96.31,96.21,96.29,7933.0,87.2258,87.3165,87.2258,87.2984,7933.0
2017-06-06 14:05:00,96.28,96.3,96.26,96.28,5824.0,87.2893,87.3074,87.2712,87.2893,5824.0
2017-06-06 14:10:00,96.27,96.3,96.24,96.24,5064.0,87.2802,87.3074,87.253,87.253,5064.0
2017-06-06 14:15:00,96.24,96.3,96.24,96.29,4800.0,87.253,87.3074,87.253,87.2984,4800.0
2017-06-06 14:20:00,96.29,96.3,96.28,96.28,5441.0,87.2984,87.3074,87.2893,87.2893,5441.0
2017-06-06 14:25:00,96.28,96.3,96.27,96.3,6603.0,87.2893,87.3074,87.2802,87.3074,6603.0
2017-06-06 14:30:00,96.3,96.41,96.29,96.38,10228.0,87.3074,87.4072,87.2984,87.38,10228.0
2017-06-06 14:35:00,96.37,96.46,96.37,96.4,5445.0,87.3709,87.4525,87.3709,87.3981,5445.0
2017-06-06 14:40:00,96.39,96.42,96.37,96.4,7593.0,87.389,87.4162,87.3709,87.3981,7593.0
2017-06-06 14:45:00,96.4,96.41,96.35,96.37,7105.0,87.3981,87.4072,87.3528,87.3709,7105.0
2017-06-06 14:50:00,96.37,96.37,96.34,96.36,8985.0,87.3709,87.3709,87.3437,87.3618,8985.0
2017-06-06 14:55:00,96.36,96.43,96.36,96.42,11334.0,87.3618,87.4253,87.3618,87.4162,11334.0
2017-06-06 15:00:00,96.4,96.42,96.33,96.35,7562.0,87.3981,87.4162,87.3346,87.3528,7562.0
2017-06-06 15:05:00,96.34,96.37,96.33,96.33,9200.0,87.3437,87.3709,87.3346,87.3346,9200.0
2017-06-06 15:10:00,96.34,96.35,96.26,96.32,13875.0,87.3437,87.3528,87.2712,87.3256,13875.0
2017-06-06 15:15:00,96.31,96.35,96.28,96.34,11773.0,87.3165,87.3528,87.2893,87.3437,11773.0
2017-06-06 15:20:00,96.34,96.34,96.33,96.33,9335.0,87.3437,87.3437,87.3346,87.3346,9335.0
2017-06-06 15:25:00,96.34,96.4,96.32,96.34,21056.0,87.3437,87.3981,87.3256,87.3437,21056.0
2017-06-06 15:30:00,96.34,96.34,96.26,96.3,21856.0,87.3437,87.3437,87.2712,87.3074,21856.0
2017-06-06 15:35:00,96.29,96.33,96.25,96.31,18935.0,87.2984,87.3346,87.2621,87.3165,18935.0
2017-06-06 15:40:00,96.3,96.31,96.28,96.31,16505.0,87.3074,87.3165,87.2893,87.3165,16505.0
2017-06-06 15:45:00,96.29,96.3,96.2,96.2,19410.0,87.2984,87.3074,87.2168,87.2168,19410.0
2017-06-06 15:50:00,96.2,96.27,96.19,96.19,50863.0,87.2168,87.2802,87.2077,87.2077,50863.0
2017-06-06 15:55:00,96.19,96.28,96.19,96.24,50291.0,87.2077,87.2893,87.2077,87.253,50291.0
2017-06-07 09:30:00,96.16,96.54,96.16,96.53,19186.0,87.1805,87.525,87.1805,87.516,19186.0
2017-06-07 09:35:00,96.47,96.58,96.41,96.43,10008.0,87.4616,87.5613,87.4072,87.4253,10008.0
2017-06-07 09:40:00,96.43,96.44,96.14,96.16,10893.0,87.4253,87.4344,87.1624,87.1805,10893.0
2017-06-07 09:45:00,96.16,96.26,96.07,96.11,13491.0,87.1805,87.2712,87.0989,87.1352,13491.0
2017-06-07 09:50:00,96.14,96.26,96.11,96.15,7600.0,87.1624,87.2712,87.1352,87.1714,7600.0
2017-06-07 09:55:00,96.17,96.17,96.05,96.14,7098.0,87.1896,87.1896,87.0808,87.1624,7098.0
2017-06-07 10:00:00,96.13,96.18,96.12,96.17,23972.0,87.1533,87.1986,87.1442,87.1896,23972.0
2017-06-07 10:05:00,96.17,96.27,96.16,96.19,5341.0,87.1896,87.2802,87.1805,87.2077,5341.0
2017-06-07 10:10:00,96.2,96.2,96.07,96.09,23194.0,87.2168,87.2168,87.0989,87.117,23194.0
2017-06-07 10:15:00,96.08,96.09,96.02,96.09,9474.0,87.108,87.117,87.0536,87.117,9474.0
2017-06-07 10:20:00,96.08,96.12,96.04,96.06,10300.0,87.108,87.1442,87.0717,87.0898,10300.0
2017-06-07 10:25:00,96.08,96.08,96.03,96.05,7442.0,87.108,87.108,87.0626,87.0808,7442.0
2017-06-07 10:30:00,96.05,96.05,95.9,95.92,8778.0,87.0808,87.0808,86.9448,86.9629,8778.0
2017-06-07 10:35:00,95.92,95.97,95.86,95.97,13903.0,86.9629,87.0082,86.9085,87.0082,13903.0
2017-06-07 10:40:00,95.96,96.13,95.94,96.05,14305.0,86.9992,87.1533,86.981,87.0808,14305.0
2017-06-07 10:45:00,96.04,96.05,95.99,96.04,26050.0,87.0717,87.0808,87.0264,87.0717,26050.0
2017-06-07 10:50:00,96.05,96.09,95.99,96.07,10933.0,87.0808,87.117,87.0264,87.0989,10933.0
2017-06-07 10:55:00,96.07,96.17,96.06,96.17,14306.0,87.0989,87.1896,87.0898,87.1896,14306.0
2017-06-07 11:00:00,96.19,96.28,96.15,96.26,13731.0,87.2077,87.2893,87.1714,87.2712,13731.0
2017-06-07 11:05:00,96.26,96.31,96.25,96.31,7264.0,87.2712,87.3165,87.2621,87.3165,7264.0
2017-06-07 11:10:00,96.31,96.32,96.2,96.22,11438.0,87.3165,87.3256,87.2168,87.2349,11438.0
2017-06-07 11:15:00,96.22,96.22,96.16,96.17,8082.0,87.2349,87.2349,87.1805,87.1896,8082.0
2017-06-07 11:20:00,96.18,96.25,96.17,96.23,6600.0,87.1986,87.2621,87.1896,87.244,6600.0
2017-06-07 11:25:00,96.22,96.22,96.15,96.15,9248.0,87.2349,87.2349,87.1714,87.1714,9248.0
2017-06-07 11:30:00,96.16,96.22,96.14,96.2,8856.0,87.1805,87.2349,87.1624,87.2168,8856.0
2017-06-07 11:35:00,96.19,96.24,96.17,96.24,11586.0,87.2077,87.253,87.1896,87.253,11586.0
2017-06-07 11:40:00,96.24,96.24,96.11,96.12,10060.0,87.253,87.253,87.1352,87.1442,10060.0
2017-06-07 11:45:00,96.13,96.13,96.11,96.12,3942.0,87.1533,87.1533,87.1352,87.1442,3942.0
2017-06-07 11:50:00,96.12,96.13,96.04,96.05,13591.0,87.1442,87.1533,87.0717,87.0808,13591.0
2017-06-07 11:55:00,96.03,96.07,96.02,96.04,4258.0,87.0626,87.0989,87.0536,87.0717,4258.0
2017-06-07 12:00:00,96.04,96.11,95.99,96.06,15442.0,87.0717,87.1352,87.0264,87.0898,15442.0
2017-06-07 12:05:00,96.06,96.07,96.01,96.02,8509.0,87.0898,87.0989,87.0445,87.0536,8509.0
2017-06-07 12:10:00,96.02,96.09,96.02,96.09,4475.0,87.0536,87.117,87.0536,87.117,4475.0
2017-06-07 12:15:00,96.09,96.11,96.06,96.08,9595.0,87.117,87.1352,87.0898,87.108,9595.0
2017-06-07 12:20:00,96.08,96.15,96.07,96.1,26756.0,87.108,87.1714,87.0989,87.1261,26756.0
2017-06-07 12:25:00,96.11,96.18,96.1,96.15,9835.0,87.1352,87.1986,87.1261,87.1714,9835.0
2017-06-07 12:30:00,96.15,96.17,96.13,96.14,8529.0,87.1714,87.1896,87.1533,87.1624,8529.0
2017-06-07 12:35:00,96.13,96.13,96.1,96.13,4505.0,87.1533,87.1533,87.1261,87.1533,4505.0
2017-06-07 12:40:00,96.13,96.13,96.06,96.08,13574.0,87.1533,87.1533,87.0898,87.108,13574.0
2017-06-07 12:45:00,96.06,96.08,95.96,96.05,25722.0,87.0898,87.108,86.9992,87.0808,25722.0
2017-06-07 12:50:00,96.04,96.04,95.95,95.98,8873.0,87.0717,87.0717,86.9901,87.0173,8873.0
2017-06-07 12:55:00,95.98,96.01,95.95,95.98,4743.0,87.0173,87.0445,86.9901,87.0173,4743.0
2017-06-07 13:00:00,95.99,95.99,95.95,95.99,7033.0,87.0264,87.0264,86.9901,87.0264,7033.0
2017-06-07 13:05:00,95.98,96.05,95.96,95.96,10622.0,87.0173,87.0808,86.9992,86.9992,10622.0
2017-06-07 13:10:00,95.97,96.03,95.97,96.03,4384.0,87.0082,87.0626,87.0082,87.0626,4384.0
2017-06-07 13:15:00,96.03,96.03,95.93,95.96,6238.0,87.0626,87.0626,86.972,86.9992,6238.0
2017-06-07 13:20:00,95.95,96.03,95.92,96.03,5032.0,86.9901,87.0626,86.9629,87.0626,5032.0
2017-06-07 13:25:00,96.02,96.02,95.99,96.0,5430.0,87.0536,87.0536,87.0264,87.0354,5430.0
2017-06-07 13:30:00,96.01,96.04,95.99,96.01,4465.0,87.0445,87.0717,87.0264,87.0445,4465.0
2017-06-07 13:35:00,96.01,96.04,96.0,96.01,8031.0,87.0445,87.0717,87.0354,87.0445,8031.0
2017-06-07 13:40:00,96.01,96.08,96.0,96.08,7486.0,87.0445,87.108,87.0354,87.108,7486.0
2017-06-07 13:45:00,96.07,96.07,96.02,96.04,11759.0,87.0989,87.0989,87.0536,87.0717,11759.0
2017-06-07 13:50:00,96.06,96.14,96.05,96.1,5451.0,87.0898,87.1624,87.0808,87.1261,5451.0
2017-06-07 13:55:00,96.09,96.15,96.08,96.12,36922.0,87.117,87.1714,87.108,87.1442,36922.0
2017-06-07 14:00:00,96.12,96.17,96.09,96.11,9267.0,87.1442,87.1896,87.117,87.1352,9267.0
2017-06-07 14:05:00,96.12,96.21,96.1,96.17,4676.0,87.1442,87.2258,87.1261,87.1896,4676.0
2017-06-07 14:10:00,96.18,96.26,96.18,96.25,9949.0,87.1986,87.2712,87.1986,87.2621,9949.0
2017-06-07 14:15:00,96.25,96.28,96.25,96.27,7250.0,87.2621,87.2893,87.2621,87.2802,7250.0
2017-06-07 14:20:00,96.28,96.28,96.24,96.27,10416.0,87.2893,87.2893,87.253,87.2802,10416.0
2017-06-07 14:25:00,96.27,96.27,96.22,96.23,9039.0,87.2802,87.2802,87.2349,87.244,9039.0
2017-06-07 14:30:00,96.24,96.31,96.23,96.29,15387.0,87.253,87.3165,87.244,87.2984,15387.0
2017-06-07 14:35:00,96.3,96.31,96.24,96.25,5503.0,87.3074,87.3165,87.253,87.2621,5503.0
2017-06-07 14:40:00,96.26,96.29,96.26,96.26,4285.0,87.2712,87.2984,87.2712,87.2712,4285.0
2017-06-07 14:45:00,96.26,96.31,96.25,96.28,6635.0,87.2712,87.3165,87.2621,87.2893,6635.0
2017-06-07 14:50:00,96.27,96.3,96.25,96.25,5326.0,87.2802,87.3074,87.2621,87.2621,5326.0
2017-06-07 14:55:00,96.25,96.26,96.2,96.22,7346.0,87.2621,87.2712,87.2168,87.2349,7346.0
2017-06-07 15:00:00,96.23,96.28,96.22,96.25,6215.0,87.244,87.2893,87.2349,87.2621,6215.0
2017-06-07 15:05:00,96.26,96.28,96.24,96.26,5520.0,87.2712,87.2893,87.253,87.2712,5520.0
2017-06-07 15:10:00,96.26,96.27,96.24,96.25,4322.0,87.2712,87.2802,87.253,87.2621,4322.0
2017-06-07 15:15:00,96.26,96.39,96.25,96.35,16095.0,87.2712,87.389,87.2621,87.3528,16095.0
2017-06-07 15:20:00,96.38,96.44,96.38,96.4,8251.0,87.38,87.4344,87.38,87.3981,8251.0
2017-06-07 15:25:00,96.39,96.42,96.34,96.39,11120.0,87.389,87.4162,87.3437,87.389,11120.0
2017-06-07 15:30:00,96.4,96.48,96.39,96.43,15795.0,87.3981,87.4706,87.389,87.4253,15795.0
2017-06-07 15:35:00,96.44,96.49,96.44,96.45,15065.0,87.4344,87.4797,87.4344,87.4434,15065.0
2017-06-07 15:40:00,96.45,96.56,96.44,96.56,22015.0,87.4434,87.5432,87.4344,87.5432,22015.0
2017-06-07 15:45:00,96.57,96.59,96.55,96.55,32334.0,87.5522,87.5704,87.5341,87.5341,32334.0
2017-06-07 15:50:00,96.55,96.57,96.5,96.53,39918.0,87.5341,87.5522,87.4888,87.516,39918.0
2017-06-07 15:55:00,96.53,96.54,96.46,96.51,71365.0,87.516,87.525,87.4525,87.4978,71365.0
2017-06-08 09:30:00,96.47,96.47,96.17,96.18,17248.0,87.4616,87.4616,87.1896,87.1986,17248.0
2017-06-08 09:35:00,96.24,96.41,96.21,96.27,9250.0,87.253,87.4072,87.2258,87.2802,9250.0
2017-06-08 09:40:00,96.26,96.26,96.04,96.23,22950.0,87.2712,87.2712,87.0717,87.244,22950.0
2017-06-08 09:45:00,96.2,96.34,96.14,96.31,15856.0,87.2168,87.3437,87.1624,87.3165,15856.0
2017-06-08 09:50:00,96.25,96.33,96.11,96.19,11607.0,87.2621,87.3346,87.1352,87.2077,11607.0
2017-06-08 09:55:00,96.13,96.32,96.1,96.32,8418.0,87.1533,87.3256,87.1261,87.3256,8418.0
2017-06-08 10:00:00,96.25,96.47,96.25,96.46,6896.0,87.2621,87.4616,87.2621,87.4525,6896.0
2017-06-08 10:05:00,96.42,96.51,96.29,96.29,6685.0,87.4162,87.4978,87.2984,87.2984,6685.0
2017-06-08 10:10:00,96.29,96.3,96.17,96.2,5945.0,87.2984,87.3074,87.1896,87.2168,5945.0
2017-06-08 10:15:00,96.23,96.34,96.19,96.31,3276.0,87.244,87.3437,87.2077,87.3165,3276.0
2017-06-08 10:20:00,96.32,96.32,96.24,96.3,7241.0,87.3256,87.3256,87.253,87.3074,7241.0
2017-06-08 10:25:00,96.32,96.33,96.24,96.24,7392.0,87.3256,87.3346,87.253,87.253,7392.0
2017-06-08 10:30:00,96.26,96.32,96.19,96.32,2838.0,87.2712,87.3256,87.2077,87.3256,2838.0
2017-06-08 10:35:00,96.33,96.33,96.24,96.28,3697.0,87.3346,87.3346,87.253,87.2893,3697.0
2017-06-08 10:40:00,96.28,96.28,96.19,96.19,2994.0,87.2893,87.2893,87.2077,87.2077,2994.0
2017-06-08 10:45:00,96.2,96.26,96.17,96.26,2940.0,87.2168,87.2712,87.1896,87.2712,2940.0
2017-06-08 10:50:00,96.26,96.29,96.18,96.24,3899.0,87.2712,87.2984,87.1986,87.253,3899.0
2017-06-08 10:55:00,96.22,96.23,96.17,96.18,2704.0,87.2349,87.244,87.1896,87.1986,2704.0
2017-06-08 11:00:00,96.2,96.21,96.14,96.17,4318.0,87.2168,87.2258,87.1624,87.1896,4318.0
2017-06-08 11:05:00,96.19,96.29,96.16,96.27,4815.0,87.2077,87.2984,87.1805,87.2802,4815.0
2017-06-08 11:10:00,96.25,96.36,96.25,96.33,7242.0,87.2621,87.3618,87.2621,87.3346,7242.0
2017-06-08 11:15:00,96.33,96.35,96.25,96.3,4700.0,87.3346,87.3528,87.2621,87.3074,4700.0
2017-06-08 11:20:00,96.32,96.32,96.26,96.31,3146.0,87.3256,87.3256,87.2712,87.3165,3146.0
2017-06-08 11:25:00,96.31,96.32,96.12,96.13,9543.0,87.3165,87.3256,87.1442,87.1533,9543.0
2017-06-08 11:30:00,96.16,96.16,96.09,96.11,6618.0,87.1805,87.1805,87.117,87.1352,6618.0
2017-06-08 11:35:00,96.13,96.13,95.89,95.89,25813.0,87.1533,87.1533,86.9357,86.9357,25813.0
2017-06-08 11:40:00,95.89,95.94,95.79,95.79,14221.0,86.9357,86.981,86.8451,86.8451,14221.0
2017-06-08 11:45:00,95.77,95.84,95.77,95.81,8589.0,86.8269,86.8904,86.8269,86.8632,8589.0
2017-06-08 11:50:00,95.81,95.81,95.7,95.71,8921.0,86.8632,86.8632,86.7635,86.7725,8921.0
2017-06-08 11:55:00,95.73,95.85,95.72,95.82,9805.0,86.7907,86.8995,86.7816,86.8723,9805.0
2017-06-08 12:00:00,95.84,95.89,95.84,95.84,4900.0,86.8904,86.9357,86.8904,86.8904,4900.0
2017-06-08 12:05:00,95.87,95.91,95.85,95.89,7225.0,86.9176,86.9539,86.8995,86.9357,7225.0
2017-06-08 12:10:00,95.92,95.94,95.84,95.92,8050.0,86.9629,86.981,86.8904,86.9629,8050.0
2017-06-08 12:15:00,95.94,96.04,95.92,96.0,6195.0,86.981,87.0717,86.9629,87.0354,6195.0
2017-06-08 12:20:00,96.0,96.01,95.93,95.97,3200.0,87.0354,87.0445,86.972,87.0082,3200.0
2017-06-08 12:25:00,95.94,95.96,95.85,95.88,9833.0,86.981,86.9992,86.8995,86.9267,9833.0
2017-06-08 12:30:00,95.87,95.91,95.84,95.91,4304.0,86.9176,86.9539,86.8904,86.9539,4304.0
2017-06-08 12:35:00,95.92,95.93,95.84,95.86,5866.0,86.9629,86.972,86.8904,86.9085,5866.0
2017-06-08 12:40:00,95.86,95.86,95.81,95.81,3556.0,86.9085,86.9085,86.8632,86.8632,3556.0
2017-06-08 12:45:00,95.82,95.86,95.82,95.84,3200.0,86.8723,86.9085,86.8723,86.8904,3200.0
2017-06-08 12:50:00,95.83,95.84,95.78,95.8,3300.0,86.8813,86.8904,86.836,86.8541,3300.0
2017-06-08 12:55:00,95.8,95.86,95.8,95.82,4100.0,86.8541,86.9085,86.8541,86.8723,4100.0
2017-06-08 13:00:00,95.82,95.93,95.8,95.83,7519.0,86.8723,86.972,86.8541,86.8813,7519.0
2017-06-08 13:05:00,95.83,95.88,95.8,95.81,5400.0,86.8813,86.9267,86.8541,86.8632,5400.0
2017-06-08 13:10:00,95.79,95.85,95.75,95.84,9102.0,86.8451,86.8995,86.8088,86.8904,9102.0
2017-06-08 13:15:00,95.86,95.86,95.72,95.8,7300.0,86.9085,86.9085,86.7816,86.8541,7300.0
2017-06-08 13:20:00,95.75,95.8,95.69,95.69,8038.0,86.8088,86.8541,86.7544,86.7544,8038.0
2017-06-08 13:25:00,95.71,95.77,95.62,95.67,4815.0,86.7725,86.8269,86.6909,86.7363,4815.0
2017-06-08 13:30:00,95.66,95.7,95.65,95.7,2110.0,86.7272,86.7635,86.7181,86.7635,2110.0
2017-06-08 13:35:00,95.69,95.73,95.66,95.69,5356.0,86.7544,86.7907,86.7272,86.7544,5356.0
2017-06-08 13:40:00,95.67,95.87,95.67,95.87,3336.0,86.7363,86.9176,86.7363,86.9176,3336.0
2017-06-08 13:45:00,95.87,96.02,95.81,96.02,5164.0,86.9176,87.0536,86.8632,87.0536,5164.0
2017-06-08 13:50:00,95.97,96.01,95.94,95.95,4100.0,87.0082,87.0445,86.981,86.9901,4100.0
2017-06-08 13:55:00,95.95,96.06,95.94,96.05,7750.0,86.9901,87.0898,86.981,87.0808,7750.0
2017-06-08 14:00:00,96.04,96.06,95.92,95.94,6908.0,87.0717,87.0898,86.9629,86.981,6908.0
2017-06-08 14:05:00,95.95,95.97,95.92,95.93,6987.0,86.9901,87.0082,86.9629,86.972,6987.0
2017-06-08 14:10:00,95.95,95.95,95.82,95.82,9371.0,86.9901,86.9901,86.8723,86.8723,9371.0
2017-06-08 14:15:00,95.81,95.86,95.78,95.84,5311.0,86.8632,86.9085,86.836,86.8904,5311.0
2017-06-08 14:20:00,95.84,95.87,95.78,95.81,5616.0,86.8904,86.9176,86.836,86.8632,5616.0
2017-06-08 14:25:00,95.83,95.87,95.81,95.84,6745.0,86.8813,86.9176,86.8632,86.8904,6745.0
2017-06-08 14:30:00,95.87,95.98,95.85,95.98,6420.0,86.9176,87.0173,86.8995,87.0173,6420.0
2017-06-08 14:35:00,95.95,95.97,95.87,95.9,6994.0,86.9901,87.0082,86.9176,86.9448,6994.0
2017-06-08 14:40:00,95.93,95.94,95.86,95.87,5251.0,86.972,86.981,86.9085,86.9176,5251.0
2017-06-08 14:45:00,95.87,95.87,95.79,95.83,6482.0,86.9176,86.9176,86.8451,86.8813,6482.0
2017-06-08 14:50:00,95.85,95.89,95.82,95.82,5200.0,86.8995,86.9357,86.8723,86.8723,5200.0
2017-06-08 14:55:00,95.82,95.89,95.82,95.87,8661.0,86.8723,86.9357,86.8723,86.9176,8661.0
2017-06-08 15:00:00,95.84,95.91,95.83,95.89,5900.0,86.8904,86.9539,86.8813,86.9357,5900.0
2017-06-08 15:05:00,95.92,95.95,95.86,95.95,5663.0,86.9629,86.9901,86.9085,86.9901,5663.0
2017-06-08 15:10:00,95.95,95.98,95.93,95.93,7365.0,86.9901,87.0173,86.972,86.972,7365.0
2017-06-08 15:15:00,95.95,96.01,95.94,95.99,6700.0,86.9901,87.0445,86.981,87.0264,6700.0
2017-06-08 15:20:00,95.99,96.03,95.96,96.03,9862.0,87.0264,87.0626,86.9992,87.0626,9862.0
2017-06-08 15:25:00,96.02,96.09,96.02,96.06,7893.0,87.0536,87.117,87.0536,87.0898,7893.0
2017-06-08 15:30:00,96.06,96.15,96.0,96.11,14708.0,87.0898,87.1714,87.0354,87.1352,14708.0
2017-06-08 15:35:00,96.1,96.12,96.04,96.05,11823.0,87.1261,87.1442,87.0717,87.0808,11823.0
2017-06-08 15:40:00,96.03,96.11,96.02,96.02,13494.0,87.0626,87.1352,87.0536,87.0536,13494.0
2017-06-08 15:45:00,96.02,96.09,95.99,96.02,24184.0,87.0536,87.117,87.0264,87.0536,24184.0
2017-06-08 15:50:00,96.03,96.13,96.03,96.1,14986.0,87.0626,87.1533,87.0626,87.1261,14986.0
2017-06-08 15:55:00,96.1,96.11,96.04,96.06,41697.0,87.1261,87.1352,87.0717,87.0898,41697.0
2017-06-09 09:30:00,95.99,96.39,95.91,96.06,25930.0,87.0264,87.389,86.9539,87.0898,25930.0
2017-06-09 09:35:00,96.13,96.44,96.13,96.44,4712.0,87.1533,87.4344,87.1533,87.4344,4712.0
2017-06-09 09:40:00,96.43,96.65,96.43,96.65,7355.0,87.4253,87.6247,87.4253,87.6247,7355.0
2017-06-09 09:45:00,96.66,96.66,96.36,96.36,9523.0,87.6338,87.6338,87.3618,87.3618,9523.0
2017-06-09 09:50:00,96.37,96.45,96.36,96.45,2804.0,87.3709,87.4434,87.3618,87.4434,2804.0
2017-06-09 09:55:00,96.45,96.51,96.29,96.34,6500.0,87.4434,87.4978,87.2984,87.3437,6500.0
2017-06-09 10:00:00,96.33,96.4,96.29,96.3,8156.0,87.3346,87.3981,87.2984,87.3074,8156.0
2017-06-09 10:05:00,96.34,96.39,96.28,96.35,6000.0,87.3437,87.389,87.2893,87.3528,6000.0
2017-06-09 10:10:00,96.35,96.4,96.3,96.3,9577.0,87.3528,87.3981,87.3074,87.3074,9577.0
2017-06-09 10:15:00,96.28,96.48,96.28,96.48,9599.0,87.2893,87.4706,87.2893,87.4706,9599.0
2017-06-09 10:20:00,96.45,96.49,96.32,96.43,9494.0,87.4434,87.4797,87.3256,87.4253,9494.0
2017-06-09 10:25:00,96.43,96.43,96.32,96.41,5900.0,87.4253,87.4253,87.3256,87.4072,5900.0
2017-06-09 10:30:00,96.42,96.42,96.28,96.33,9424.0,87.4162,87.4162,87.2893,87.3346,9424.0
2017-06-09 10:35:00,96.33,96.42,96.31,96.4,27440.0,87.3346,87.4162,87.3165,87.3981,27440.0
2017-06-09 10:40:00,96.41,96.48,96.37,96.41,7641.0,87.4072,87.4706,87.3709,87.4072,7641.0
2017-06-09 10:45:00,96.4,96.52,96.4,96.52,21346.0,87.3981,87.5069,87.3981,87.5069,21346.0
2017-06-09 10:50:00,96.54,96.54,96.43,96.49,56051.0,87.525,87.525,87.4253,87.4797,56051.0
2017-06-09 10:55:00,96.52,96.52,96.31,96.31,5602.0,87.5069,87.5069,87.3165,87.3165,5602.0
2017-06-09 11:00:00,96.31,96.31,96.28,96.28,4282.0,87.3165,87.3165,87.2893,87.2893,4282.0
2017-06-09 11:05:00,96.28,96.38,96.28,96.38,5393.0,87.2893,87.38,87.2893,87.38,5393.0
2017-06-09 11:10:00,96.39,96.41,96.15,96.16,31326.0,87.389,87.4072,87.1714,87.1805,31326.0
2017-06-09 11:15:00,96.15,96.16,96.05,96.07,23512.0,87.1714,87.1805,87.0808,87.0989,23512.0
2017-06-09 11:20:00,96.07,96.09,95.92,95.96,17335.0,87.0989,87.117,86.9629,86.9992,17335.0
2017-06-09 11:25:00,95.96,96.08,95.94,96.02,9414.0,86.9992,87.108,86.981,87.0536,9414.0
2017-06-09 11:30:00,95.99,96.01,95.9,95.9,21572.0,87.0264,87.0445,86.9448,86.9448,21572.0
2017-06-09 11:35:00,95.9,96.01,95.86,95.93,11501.0,86.9448,87.0445,86.9085,86.972,11501.0
2017-06-09 11:40:00,95.9,95.9,95.78,95.86,15510.0,86.9448,86.9448,86.836,86.9085,15510.0
2017-06-09 11:45:00,95.85,95.94,95.85,95.9,4764.0,86.8995,86.981,86.8995,86.9448,4764.0
2017-06-09 11:50:00,95.92,95.99,95.9,95.99,3647.0,86.9629,87.0264,86.9448,87.0264,3647.0
2017-06-09 11:55:00,95.98,95.99,95.94,95.94,3707.0,87.0173,87.0264,86.981,86.981,3707.0
2017-06-09 12:00:00,95.94,96.07,95.94,96.07,2700.0,86.981,87.0989,86.981,87.0989,2700.0
2017-06-09 12:05:00,96.08,96.11,96.03,96.08,3100.0,87.108,87.1352,87.0626,87.108,3100.0
2017-06-09 12:10:00,96.07,96.08,96.04,96.04,3307.0,87.0989,87.108,87.0717,87.0717,3307.0
2017-06-09 12:15:00,96.07,96.07,96.02,96.05,6919.0,87.0989,87.0989,87.0536,87.0808,6919.0
2017-06-09 12:20:00,96.05,96.05,95.96,95.98,13353.0,87.0808,87.0808,86.9992,87.0173,13353.0
2017-06-09 12:25:00,95.96,96.01,95.96,96.01,3209.0,86.9992,87.0445,86.9992,87.0445,3209.0
2017-06-09 12:30:00,95.99,96.01,95.92,95.94,14701.0,87.0264,87.0445,86.9629,86.981,14701.0
2017-06-09 12:35:00,95.95,95.97,95.88,95.95,5700.0,86.9901,87.0082,86.9267,86.9901,5700.0
2017-06-09 12:40:00,95.96,96.01,95.92,95.92,4300.0,86.9992,87.0445,86.9629,86.9629,4300.0
2017-06-09 12:45:00,95.91,95.93,95.89,95.9,4765.0,86.9539,86.972,86.9357,86.9448,4765.0
2017-06-09 12:50:00,95.9,95.97,95.9,95.93,2400.0,86.9448,87.0082,86.9448,86.972,2400.0
2017-06-09 12:55:00,95.93,95.93,95.91,95.91,1300.0,86.972,86.972,86.9539,86.9539,1300.0
2017-06-09 13:00:00,95.92,95.93,95.87,95.87,3631.0,86.9629,86.972,86.9176,86.9176,3631.0
2017-06-09 13:05:00,95.88,95.91,95.86,95.9,5007.0,86.9267,86.9539,86.9085,86.9448,5007.0
2017-06-09 13:10:00,95.89,95.9,95.79,95.85,7818.0,86.9357,86.9448,86.8451,86.8995,7818.0
2017-06-09 13:15:00,95.88,95.9,95.86,95.87,3931.0,86.9267,86.9448,86.9085,86.9176,3931.0
2017-06-09 13:20:00,95.86,95.94,95.86,95.92,2330.0,86.9085,86.981,86.9085,86.9629,2330.0
2017-06-09 13:25:00,95.93,96.03,95.91,96.0,4072.0,86.972,87.0626,86.9539,87.0354,4072.0
2017-06-09 13:30:00,95.99,96.04,95.98,96.01,2600.0,87.0264,87.0717,87.0173,87.0445,2600.0
2017-06-09 13:35:00,96.04,96.05,95.93,95.96,7435.0,87.0717,87.0808,86.972,86.9992,7435.0
2017-06-09 13:40:00,95.98,96.0,95.95,96.0,5200.0,87.0173,87.0354,86.9901,87.0354,5200.0
2017-06-09 13:45:00,95.97,95.98,95.91,95.91,2684.0,87.0082,87.0173,86.9539,86.9539,2684.0
2017-06-09 13:50:00,95.9,95.97,95.88,95.91,7022.0,86.9448,87.0082,86.9267,86.9539,7022.0
2017-06-09 13:55:00,95.9,95.96,95.9,95.9,5448.0,86.9448,86.9992,86.9448,86.9448,5448.0
2017-06-09 14:00:00,95.94,95.99,95.94,95.99,5028.0,86.981,87.0264,86.981,87.0264,5028.0
2017-06-09 14:05:00,96.02,96.1,96.02,96.05,5219.0,87.0536,87.1261,87.0536,87.0808,5219.0
2017-06-09 14:10:00,96.04,96.07,95.98,96.03,6956.0,87.0717,87.0989,87.0173,87.0626,6956.0
2017-06-09 14:15:00,96.03,96.06,96.01,96.06,1501.0,87.0626,87.0898,87.0445,87.0898,1501.0
2017-06-09 14:20:00,96.07,96.14,96.07,96.11,3099.0,87.0989,87.1624,87.0989,87.1352,3099.0
2017-06-09 14:25:00,96.08,96.09,96.03,96.05,5559.0,87.108,87.117,87.0626,87.0808,5559.0
2017-06-09 14:30:00,96.03,96.08,96.0,96.02,9697.0,87.0626,87.108,87.0354,87.0536,9697.0
2017-06-09 14:35:00,95.96,95.96,95.84,95.86,9511.0,86.9992,86.9992,86.8904,86.9085,9511.0
2017-06-09 14:40:00,95.86,95.87,95.8,95.82,9875.0,86.9085,86.9176,86.8541,86.8723,9875.0
2017-06-09 14:45:00,95.83,95.86,95.68,95.72,50522.0,86.8813,86.9085,86.7453,86.7816,50522.0
2017-06-09 14:50:00,95.73,95.84,95.65,95.76,19846.0,86.7907,86.8904,86.7181,86.8179,19846.0
2017-06-09 14:55:00,95.76,95.86,95.76,95.79,10100.0,86.8179,86.9085,86.8179,86.8451,10100.0
2017-06-09 15:00:00,95.8,96.05,95.77,95.93,9328.0,86.8541,87.0808,86.8269,86.972,9328.0
2017-06-09 15:05:00,95.94,96.05,95.85,96.05,11923.0,86.981,87.0808,86.8995,87.0808,11923.0
2017-06-09 15:10:00,96.08,96.08,96.0,96.06,7733.0,87.108,87.108,87.0354,87.0898,7733.0
2017-06-09 15:15:00,96.05,96.12,95.99,96.09,10255.0,87.0808,87.1442,87.0264,87.117,10255.0
2017-06-09 15:20:00,96.08,96.1,96.0,96.09,10461.0,87.108,87.1261,87.0354,87.117,10461.0
2017-06-09 15:25:00,96.07,96.11,96.02,96.11,7866.0,87.0989,87.1352,87.0536,87.1352,7866.0
2017-06-09 15:30:00,96.12,96.12,96.05,96.07,19181.0,87.1442,87.1442,87.0808,87.0989,19181.0
2017-06-09 15:35:00,96.06,96.1,96.04,96.07,23891.0,87.0898,87.1261,87.0717,87.0989,23891.0
2017-06-09 15:40:00,96.08,96.09,96.02,96.09,36258.0,87.108,87.117,87.0536,87.117,36258.0
2017-06-09 15:45:00,96.1,96.18,96.1,96.1,21473.0,87.1261,87.1986,87.1261,87.1261,21473.0
2017-06-09 15:50:00,96.11,96.31,96.11,96.3,36932.0,87.1352,87.3165,87.1352,87.3074,36932.0
2017-06-09 15:55:00,96.31,96.39,96.28,96.33,44524.0,87.3165,87.389,87.2893,87.3346,44524.0
2017-06-12 09:30:00,96.33,96.55,96.16,96.19,26728.0,87.3346,87.5341,87.1805,87.2077,26728.0
2017-06-12 09:35:00,96.15,96.34,95.98,96.11,20268.0,87.1714,87.3437,87.0173,87.1352,20268.0
2017-06-12 09:40:00,96.15,96.28,96.05,96.17,15038.0,87.1714,87.2893,87.0808,87.1896,15038.0
2017-06-12 09:45:00,96.15,96.26,95.93,96.04,17347.0,87.1714,87.2712,86.972,87.0717,17347.0
2017-06-12 09:50:00,96.01,96.17,95.95,96.01,9822.0,87.0445,87.1896,86.9901,87.0445,9822.0
2017-06-12 09:55:00,96.0,96.0,95.61,95.62,28322.0,87.0354,87.0354,86.6819,86.6909,28322.0
2017-06-12 10:00:00,95.62,95.69,95.44,95.63,25838.0,86.6909,86.7544,86.5277,86.7,25838.0
2017-06-12 10:05:00,95.63,95.78,95.61,95.66,15936.0,86.7,86.836,86.6819,86.7272,15936.0
2017-06-12 10:10:00,95.73,95.78,95.58,95.64,12582.0,86.7907,86.836,86.6547,86.7091,12582.0
2017-06-12 10:15:00,95.68,95.68,95.41,95.43,14460.0,86.7453,86.7453,86.5005,86.5187,14460.0
2017-06-12 10:20:00,95.42,95.52,95.14,95.2,36953.0,86.5096,86.6003,86.2558,86.3102,36953.0
2017-06-12 10:25:00,95.22,95.29,94.96,94.98,39340.0,86.3283,86.3917,86.0926,86.1107,39340.0
2017-06-12 10:30:00,94.96,95.03,94.68,94.68,42705.0,86.0926,86.156,85.8387,85.8387,42705.0
2017-06-12 10:35:00,94.67,94.9,94.62,94.9,25478.0,85.8296,86.0382,85.7843,86.0382,25478.0
2017-06-12 10:40:00,94.9,95.05,94.77,94.77,22393.0,86.0382,86.1742,85.9203,85.9203,22393.0
2017-06-12 10:45:00,94.83,94.9,94.78,94.84,8399.0,85.9747,86.0382,85.9294,85.9838,8399.0
2017-06-12 10:50:00,94.86,95.27,94.84,95.27,16464.0,86.0019,86.3736,85.9838,86.3736,16464.0
2017-06-12 10:55:00,95.29,95.59,95.28,95.56,15429.0,86.3917,86.6637,86.3827,86.6365,15429.0
2017-06-12 11:00:00,95.55,95.81,95.55,95.77,19772.0,86.6275,86.8632,86.6275,86.8269,19772.0
2017-06-12 11:05:00,95.76,95.78,95.6,95.6,9073.0,86.8179,86.836,86.6728,86.6728,9073.0
2017-06-12 11:10:00,95.59,95.77,95.59,95.68,21572.0,86.6637,86.8269,86.6637,86.7453,21572.0
2017-06-12 11:15:00,95.68,95.78,95.63,95.78,21766.0,86.7453,86.836,86.7,86.836,21766.0
2017-06-12 11:20:00,95.79,95.85,95.78,95.79,10523.0,86.8451,86.8995,86.836,86.8451,10523.0
2017-06-12 11:25:00,95.77,95.88,95.77,95.88,8527.0,86.8269,86.9267,86.8269,86.9267,8527.0
2017-06-12 11:30:00,95.89,95.96,95.86,95.96,8697.0,86.9357,86.9992,86.9085,86.9992,8697.0
2017-06-12 11:35:00,95.95,95.95,95.82,95.86,12359.0,86.9901,86.9901,86.8723,86.9085,12359.0
2017-06-12 11:40:00,95.85,95.87,95.79,95.79,12821.0,86.8995,86.9176,86.8451,86.8451,12821.0
2017-06-12 11:45:00,95.8,95.86,95.78,95.86,6291.0,86.8541,86.9085,86.836,86.9085,6291.0
2017-06-12 11:50:00,95.86,95.94,95.81,95.93,12247.0,86.9085,86.981,86.8632,86.972,12247.0
2017-06-12 11:55:00,95.92,96.02,95.92,96.0,4705.0,86.9629,87.0536,86.9629,87.0354,4705.0
2017-06-12 12:00:00,95.99,96.05,95.99,96.0,8153.0,87.0264,87.0808,87.0264,87.0354,8153.0
2017-06-12 12:05:00,95.97,96.05,95.95,96.04,8586.0,87.0082,87.0808,86.9901,87.0717,8586.0
2017-06-12 12:10:00,96.05,96.05,96.0,96.02,5575.0,87.0808,87.0808,87.0354,87.0536,5575.0
2017-06-12 12:15:00,96.01,96.03,95.93,95.96,7331.0,87.0445,87.0626,86.972,86.9992,7331.0
2017-06-12 12:20:00,95.96,96.03,95.96,96.0,8645.0,86.9992,87.0626,86.9992,87.0354,8645.0
2017-06-12 12:25:00,96.01,96.03,95.99,96.01,5011.0,87.0445,87.0626,87.0264,87.0445,5011.0
2017-06-12 12:30:00,96.01,96.04,96.0,96.03,5855.0,87.0445,87.0717,87.0354,87.0626,5855.0
2017-06-12 12:35:00,96.03,96.06,96.02,96.03,8238.0,87.0626,87.0898,87.0536,87.0626,8238.0
2017-06-12 12:40:00,96.04,96.06,95.91,95.91,11847.0,87.0717,87.0898,86.9539,86.9539,11847.0
2017-06-12 12:45:00,95.93,95.93,95.86,95.87,3858.0,86.972,86.972,86.9085,86.9176,3858.0
2017-06-12 12:50:00,95.87,95.88,95.84,95.85,5197.0,86.9176,86.9267,86.8904,86.8995,5197.0
2017-06-12 12:55:00,95.86,95.86,95.81,95.81,9700.0,86.9085,86.9085,86.8632,86.8632,9700.0
2017-06-12 13:00:00,95.8,95.88,95.79,95.87,11898.0,86.8541,86.9267,86.8451,86.9176,11898.0
2017-06-12 13:05:00,95.87,95.98,95.87,95.98,6140.0,86.9176,87.0173,86.9176,87.0173,6140.0
2017-06-12 13:10:00,95.95,95.98,95.9,95.9,7000.0,86.9901,87.0173,86.9448,86.9448,7000.0
2017-06-12 13:15:00,95.9,95.95,95.9,95.94,2570.0,86.9448,86.9901,86.9448,86.981,2570.0
2017-06-12 13:20:00,95.94,95.96,95.93,95.95,9281.0,86.981,86.9992,86.972,86.9901,9281.0
2017-06-12 13:25:00,95.95,95.95,95.9,95.93,4075.0,86.9901,86.9901,86.9448,86.972,4075.0
2017-06-12 13:30:00,95.94,96.02,95.92,96.02,7870.0,86.981,87.0536,86.9629,87.0536,7870.0
2017-06-12 13:35:00,95.99,95.99,95.93,95.95,3373.0,87.0264,87.0264,86.972,86.9901,3373.0
2017-06-12 13:40:00,95.95,96.0,95.95,96.0,6876.0,86.9901,87.0354,86.9901,87.0354,6876.0
2017-06-12 13:45:00,95.99,96.03,95.97,96.02,12494.0,87.0264,87.0626,87.0082,87.0536,12494.0
2017-06-12 13:50:00,96.02,96.04,96.02,96.03,8399.0,87.0536,87.0717,87.0536,87.0626,8399.0
2017-06-12 13:55:00,96.02,96.02,95.92,95.97,9917.0,87.0536,87.0536,86.9629,87.0082,9917.0
2017-06-12 14:00:00,95.97,96.02,95.96,96.02,6835.0,87.0082,87.0536,86.9992,87.0536,6835.0
2017-06-12 14:05:00,96.01,96.05,95.98,95.99,9261.0,87.0445,87.0808,87.0173,87.0264,9261.0
2017-06-12 14:10:00,95.98,96.03,95.94,96.01,8326.0,87.0173,87.0626,86.981,87.0445,8326.0
2017-06-12 14:15:00,96.02,96.06,96.0,96.0,9245.0,87.0536,87.0898,87.0354,87.0354,9245.0
2017-06-12 14:20:00,95.99,95.99,95.91,95.95,12056.0,87.0264,87.0264,86.9539,86.9901,12056.0
2017-06-12 14:25:00,95.93,95.96,95.9,95.94,8345.0,86.972,86.9992,86.9448,86.981,8345.0
2017-06-12 14:30:00,95.92,96.02,95.92,96.02,10387.0,86.9629,87.0536,86.9629,87.0536,10387.0
2017-06-12 14:35:00,96.02,96.04,95.99,96.03,8874.0,87.0536,87.0717,87.0264,87.0626,8874.0
2017-06-12 14:40:00,96.03,96.04,96.0,96.03,11596.0,87.0626,87.0717,87.0354,87.0626,11596.0
2017-06-12 14:45:00,96.03,96.05,95.97,96.0,9997.0,87.0626,87.0808,87.0082,87.0354,9997.0
2017-06-12 14:50:00,96.01,96.03,95.98,96.01,14104.0,87.0445,87.0626,87.0173,87.0445,14104.0
2017-06-12 14:55:00,96.01,96.06,96.0,96.06,18634.0,87.0445,87.0898,87.0354,87.0898,18634.0
2017-06-12 15:00:00,96.06,96.06,95.99,96.02,14581.0,87.0898,87.0898,87.0264,87.0536,14581.0
2017-06-12 15:05:00,96.01,96.02,95.89,95.92,11417.0,87.0445,87.0536,86.9357,86.9629,11417.0
2017-06-12 15:10:00,95.93,95.97,95.92,95.93,12102.0,86.972,87.0082,86.9629,86.972,12102.0
2017-06-12 15:15:00,95.93,95.95,95.89,95.91,14363.0,86.972,86.9901,86.9357,86.9539,14363.0
2017-06-12 15:20:00,95.92,95.96,95.91,95.93,11192.0,86.9629,86.9992,86.9539,86.972,11192.0
2017-06-12 15:25:00,95.93,95.95,95.88,95.89,12749.0,86.972,86.9901,86.9267,86.9357,12749.0
2017-06-12 15:30:00,95.89,95.89,95.82,95.86,11662.0,86.9357,86.9357,86.8723,86.9085,11662.0
2017-06-12 15:35:00,95.86,95.91,95.83,95.91,19725.0,86.9085,86.9539,86.8813,86.9539,19725.0
2017-06-12 15:40:00,95.9,95.95,95.9,95.9,20268.0,86.9448,86.9901,86.9448,86.9448,20268.0
2017-06-12 15:45:00,95.91,95.92,95.86,95.88,27838.0,86.9539,86.9629,86.9085,86.9267,27838.0
2017-06-12 15:50:00,95.89,95.98,95.87,95.96,31978.0,86.9357,87.0173,86.9176,86.9992,31978.0
2017-06-12 15:55:00,95.97,96.04,95.94,96.03,46045.0,87.0082,87.0717,86.981,87.0626,46045.0
2017-06-13 09:30:00,96.02,96.21,95.82,95.9,16119.0,87.0536,87.2258,86.8723,86.9448,16119.0
2017-06-13 09:35:00,95.84,95.87,95.68,95.8,8038.0,86.8904,86.9176,86.7453,86.8541,8038.0
2017-06-13 09:40:00,95.77,95.97,95.76,95.95,6288.0,86.8269,87.0082,86.8179,86.9901,6288.0
2017-06-13 09:45:00,95.94,96.04,95.86,96.02,9527.0,86.981,87.0717,86.9085,87.0536,9527.0
2017-06-13 09:50:00,95.97,96.06,95.91,96.04,6410.0,87.0082,87.0898,86.9539,87.0717,6410.0
2017-06-13 09:55:00,95.99,96.14,95.92,96.11,9010.0,87.0264,87.1624,86.9629,87.1352,9010.0
2017-06-13 10:00:00,96.05,96.22,95.99,96.16,5577.0,87.0808,87.2349,87.0264,87.1805,5577.0
2017-06-13 10:05:00,96.16,96.29,96.08,96.23,6990.0,87.1805,87.2984,87.108,87.244,6990.0
2017-06-13 10:10:00,96.24,96.24,96.07,96.12,11069.0,87.253,87.253,87.0989,87.1442,11069.0
2017-06-13 10:15:00,96.13,96.15,96.1,96.13,7808.0,87.1533,87.1714,87.1261,87.1533,7808.0
2017-06-13 10:20:00,96.16,96.23,96.12,96.15,4686.0,87.1805,87.244,87.1442,87.1714,4686.0
2017-06-13 10:25:00,96.13,96.2,96.12,96.15,13995.0,87.1533,87.2168,87.1442,87.1714,13995.0
2017-06-13 10:30:00,96.15,96.25,96.13,96.21,9760.0,87.1714,87.2621,87.1533,87.2258,9760.0
2017-06-13 10:35:00,96.21,96.31,96.21,96.31,5561.0,87.2258,87.3165,87.2258,87.3165,5561.0
2017-06-13 10:40:00,96.3,96.44,96.3,96.34,10894.0,87.3074,87.4344,87.3074,87.3437,10894.0
2017-06-13 10:45:00,96.34,96.48,96.31,96.47,4652.0,87.3437,87.4706,87.3165,87.4616,4652.0
2017-06-13 10:50:00,96.48,96.55,96.4,96.5,11106.0,87.4706,87.5341,87.3981,87.4888,11106.0
2017-06-13 10:55:00,96.48,96.55,96.45,96.5,13000.0,87.4706,87.5341,87.4434,87.4888,13000.0
2017-06-13 11:00:00,96.5,96.54,96.43,96.5,12419.0,87.4888,87.525,87.4253,87.4888,12419.0
2017-06-13 11:05:00,96.48,96.52,96.45,96.5,9725.0,87.4706,87.5069,87.4434,87.4888,9725.0
2017-06-13 11:10:00,96.56,96.64,96.51,96.59,8135.0,87.5432,87.6157,87.4978,87.5704,8135.0
2017-06-13 11:15:00,96.64,96.68,96.6,96.6,11759.0,87.6157,87.6519,87.5794,87.5794,11759.0
2017-06-13 11:20:00,96.62,96.62,96.57,96.6,6940.0,87.5975,87.5975,87.5522,87.5794,6940.0
2017-06-13 11:25:00,96.6,96.71,96.59,96.6,8413.0,87.5794,87.6791,87.5704,87.5794,8413.0
2017-06-13 11:30:00,96.6,96.64,96.55,96.57,7902.0,87.5794,87.6157,87.5341,87.5522,7902.0
2017-06-13 11:35:00,96.55,96.57,96.49,96.51,8908.0,87.5341,87.5522,87.4797,87.4978,8908.0
2017-06-13 11:40:00,96.49,96.53,96.46,96.53,7233.0,87.4797,87.516,87.4525,87.516,7233.0
2017-06-13 11:45:00,96.54,96.59,96.54,96.55,6400.0,87.525,87.5704,87.525,87.5341,6400.0
2017-06-13 11:50:00,96.55,96.58,96.47,96.53,7750.0,87.5341,87.5613,87.4616,87.516,7750.0
2017-06-13 11:55:00,96.54,96.56,96.53,96.55,4138.0,87.525,87.5432,87.516,87.5341,4138.0
2017-06-13 12:00:00,96.53,96.55,96.45,96.46,5894.0,87.516,87.5341,87.4434,87.4525,5894.0
2017-06-13 12:05:00,96.46,96.54,96.45,96.52,8551.0,87.4525,87.525,87.4434,87.5069,8551.0
2017-06-13 12:10:00,96.54,96.54,96.52,96.53,4200.0,87.525,87.525,87.5069,87.516,4200.0
2017-06-13 12:15:00,96.53,96.6,96.53,96.59,6493.0,87.516,87.5794,87.516,87.5704,6493.0
2017-06-13 12:20:00,96.61,96.65,96.6,96.64,4401.0,87.5885,87.6247,87.5794,87.6157,4401.0
2017-06-13 12:25:00,96.67,96.67,96.61,96.65,5090.0,87.6429,87.6429,87.5885,87.6247,5090.0
2017-06-13 12:30:00,96.66,96.69,96.65,96.67,3100.0,87.6338,87.661,87.6247,87.6429,3100.0
2017-06-13 12:35:00,96.67,96.7,96.67,96.7,1710.0,87.6429,87.6701,87.6429,87.6701,1710.0
2017-06-13 12:40:00,96.71,96.81,96.7,96.79,7888.0,87.6791,87.7698,87.6701,87.7517,7888.0
2017-06-13 12:45:00,96.77,96.84,96.77,96.84,6745.0,87.7335,87.797,87.7335,87.797,6745.0
2017-06-13 12:50:00,96.82,96.82,96.76,96.76,5070.0,87.7789,87.7789,87.7245,87.7245,5070.0
2017-06-13 12:55:00,96.77,96.84,96.77,96.83,3111.0,87.7335,87.797,87.7335,87.7879,3111.0
2017-06-13 13:00:00,96.81,96.85,96.8,96.83,3745.0,87.7698,87.8061,87.7607,87.7879,3745.0
2017-06-13 13:05:00,96.79,96.85,96.77,96.82,4608.0,87.7517,87.8061,87.7335,87.7789,4608.0
2017-06-13 13:10:00,96.85,96.9,96.83,96.9,8166.0,87.8061,87.8514,87.7879,87.8514,8166.0
2017-06-13 13:15:00,96.9,96.94,96.88,96.92,8793.0,87.8514,87.8877,87.8333,87.8695,8793.0
2017-06-13 13:20:00,96.92,96.95,96.89,96.92,3777.0,87.8695,87.8967,87.8423,87.8695,3777.0
2017-06-13 13:25:00,96.92,96.95,96.92,96.94,5551.0,87.8695,87.8967,87.8695,87.8877,5551.0
2017-06-13 13:30:00,96.94,96.94,96.83,96.84,6552.0,87.8877,87.8877,87.7879,87.797,6552.0
2017-06-13 13:35:00,96.84,96.85,96.79,96.85,9991.0,87.797,87.8061,87.7517,87.8061,9991.0
2017-06-13 13:40:00,96.84,96.89,96.83,96.89,7901.0,87.797,87.8423,87.7879,87.8423,7901.0
2017-06-13 13:45:00,96.88,96.96,96.88,96.94,9600.0,87.8333,87.9058,87.8333,87.8877,9600.0
2017-06-13 13:50:00,96.95,96.96,96.9,96.94,15124.0,87.8967,87.9058,87.8514,87.8877,15124.0
2017-06-13 13:55:00,96.93,96.94,96.85,96.86,5680.0,87.8786,87.8877,87.8061,87.8151,5680.0
2017-06-13 14:00:00,96.85,96.92,96.84,96.91,6673.0,87.8061,87.8695,87.797,87.8605,6673.0
2017-06-13 14:05:00,96.9,96.93,96.88,96.93,9110.0,87.8514,87.8786,87.8333,87.8786,9110.0
2017-06-13 14:10:00,96.93,96.96,96.9,96.9,10681.0,87.8786,87.9058,87.8514,87.8514,10681.0
2017-06-13 14:15:00,96.89,96.92,96.88,96.91,6936.0,87.8423,87.8695,87.8333,87.8605,6936.0
2017-06-13 14:20:00,96.91,96.91,96.82,96.85,4208.0,87.8605,87.8605,87.7789,87.8061,4208.0
2017-06-13 14:25:00,96.84,96.88,96.84,96.88,8363.0,87.797,87.8333,87.797,87.8333,8363.0
2017-06-13 14:30:00,96.86,96.89,96.82,96.88,7056.0,87.8151,87.8423,87.7789,87.8333,7056.0
2017-06-13 14:35:00,96.88,96.91,96.87,96.9,12611.0,87.8333,87.8605,87.8242,87.8514,12611.0
2017-06-13 14:40:00,96.9,96.92,96.88,96.89,5214.0,87.8514,87.8695,87.8333,87.8423,5214.0
2017-06-13 14:45:00,96.88,96.89,96.85,96.89,11774.0,87.8333,87.8423,87.8061,87.8423,11774.0
2017-06-13 14:50:00,96.88,96.9,96.86,96.86,5945.0,87.8333,87.8514,87.8151,87.8151,5945.0
2017-06-13 14:55:00,96.84,96.84,96.77,96.79,6182.0,87.797,87.797,87.7335,87.7517,6182.0
2017-06-13 15:00:00,96.76,96.77,96.7,96.7,4408.0,87.7245,87.7335,87.6701,87.6701,4408.0
2017-06-13 15:05:00,96.7,96.72,96.64,96.64,5808.0,87.6701,87.6882,87.6157,87.6157,5808.0
2017-06-13 15:10:00,96.64,96.76,96.64,96.73,13055.0,87.6157,87.7245,87.6157,87.6973,13055.0
2017-06-13 15:15:00,96.73,96.78,96.73,96.75,6011.0,87.6973,87.7426,87.6973,87.7154,6011.0
2017-06-13 15:20:00,96.75,96.78,96.74,96.75,9164.0,87.7154,87.7426,87.7063,87.7154,9164.0
2017-06-13 15:25:00,96.74,96.85,96.73,96.85,9502.0,87.7063,87.8061,87.6973,87.8061,9502.0
2017-06-13 15:30:00,96.83,96.88,96.82,96.88,21297.0,87.7879,87.8333,87.7789,87.8333,21297.0
2017-06-13 15:35:00,96.88,96.88,96.82,96.83,25190.0,87.8333,87.8333,87.7789,87.7879,25190.0
2017-06-13 15:40:00,96.83,96.83,96.72,96.76,25202.0,87.7879,87.7879,87.6882,87.7245,25202.0
2017-06-13 15:45:00,96.76,96.76,96.72,96.75,24614.0,87.7245,87.7245,87.6882,87.7154,24614.0
2017-06-13 15:50:00,96.75,96.76,96.68,96.72,39264.0,87.7154,87.7245,87.6519,87.6882,39264.0
2017-06-13 15:55:00,96.7,96.71,96.58,96.66,60740.0,87.6701,87.6791,87.5613,87.6338,60740.0
2017-06-14 09:30:00,96.76,97.38,96.66,97.25,77104.0,87.7245,88.2866,87.6338,88.1687,77104.0
2017-06-14 09:35:00,97.24,97.27,96.87,96.88,27710.0,88.1597,88.1869,87.8242,87.8333,27710.0
2017-06-14 09:40:00,96.88,97.11,96.88,97.11,16766.0,87.8333,88.0418,87.8333,88.0418,16766.0
2017-06-14 09:45:00,97.02,97.03,96.88,96.89,7457.0,87.9602,87.9693,87.8333,87.8423,7457.0
2017-06-14 09:50:00,96.88,96.95,96.82,96.89,14654.0,87.8333,87.8967,87.7789,87.8423,14654.0
2017-06-14 09:55:00,96.89,97.01,96.8,96.98,15500.0,87.8423,87.9511,87.7607,87.9239,15500.0
2017-06-14 10:00:00,96.96,97.04,96.92,97.0,15642.0,87.9058,87.9783,87.8695,87.9421,15642.0
2017-06-14 10:05:00,97.01,97.02,96.95,96.96,11058.0,87.9511,87.9602,87.8967,87.9058,11058.0
2017-06-14 10:10:00,96.96,97.01,96.82,97.01,14203.0,87.9058,87.9511,87.7789,87.9511,14203.0
2017-06-14 10:15:00,97.01,97.02,96.95,96.95,8852.0,87.9511,87.9602,87.8967,87.8967,8852.0
2017-06-14 10:20:00,96.92,96.98,96.83,96.97,11609.0,87.8695,87.9239,87.7879,87.9149,11609.0
2017-06-14 10:25:00,96.94,96.97,96.89,96.89,6658.0,87.8877,87.9149,87.8423,87.8423,6658.0
2017-06-14 10:30:00,96.9,96.9,96.8,96.8,7100.0,87.8514,87.8514,87.7607,87.7607,7100.0
2017-06-14 10:35:00,96.83,96.94,96.8,96.94,8531.0,87.7879,87.8877,87.7607,87.8877,8531.0
2017-06-14 10:40:00,96.93,96.95,96.89,96.92,7962.0,87.8786,87.8967,87.8423,87.8695,7962.0
2017-06-14 10:45:00,96.93,97.06,96.92,97.03,8481.0,87.8786,87.9965,87.8695,87.9693,8481.0
2017-06-14 10:50:00,97.03,97.15,97.01,97.15,12704.0,87.9693,88.0781,87.9511,88.0781,12704.0
2017-06-14 10:55:00,97.15,97.16,97.04,97.09,11991.0,88.0781,88.0871,87.9783,88.0237,11991.0
2017-06-14 11:00:00,97.08,97.13,97.07,97.09,19364.0,88.0146,88.0599,88.0055,88.0237,19364.0
2017-06-14 11:05:00,97.1,97.12,97.08,97.09,6497.0,88.0327,88.0509,88.0146,88.0237,6497.0
2017-06-14 11:10:00,97.09,97.21,97.09,97.18,9334.0,88.0237,88.1325,88.0237,88.1053,9334.0
2017-06-14 11:15:00,97.16,97.23,97.14,97.18,14019.0,88.0871,88.1506,88.069,88.1053,14019.0
2017-06-14 11:20:00,97.19,97.22,97.15,97.16,17534.0,88.1143,88.1415,88.0781,88.0871,17534.0
2017-06-14 11:25:00,97.16,97.19,97.13,97.15,7470.0,88.0871,88.1143,88.0599,88.0781,7470.0
2017-06-14 11:30:00,97.16,97.2,97.15,97.2,9037.0,88.0871,88.1234,88.0781,88.1234,9037.0
2017-06-14 11:35:00,97.21,97.25,97.2,97.2,4103.0,88.1325,88.1687,88.1234,88.1234,4103.0
2017-06-14 11:40:00,97.21,97.25,97.16,97.17,6338.0,88.1325,88.1687,88.0871,88.0962,6338.0
2017-06-14 11:45:00,97.17,97.23,97.17,97.23,4100.0,88.0962,88.1506,88.0962,88.1506,4100.0
2017-06-14 11:50:00,97.21,97.32,97.21,97.32,4306.0,88.1325,88.2322,88.1325,88.2322,4306.0
2017-06-14 11:55:00,97.31,97.33,97.29,97.33,4230.0,88.2231,88.2412,88.205,88.2412,4230.0
2017-06-14 12:00:00,97.3,97.38,97.3,97.38,6686.0,88.2141,88.2866,88.2141,88.2866,6686.0
2017-06-14 12:05:00,97.38,97.43,97.33,97.36,3197.0,88.2866,88.3319,88.2412,88.2684,3197.0
2017-06-14 12:10:00,97.38,97.48,97.38,97.46,8647.0,88.2866,88.3772,88.2866,88.3591,8647.0
2017-06-14 12:15:00,97.46,97.6,97.45,97.54,10774.0,88.3591,88.486,88.35,88.4316,10774.0
2017-06-14 12:20:00,97.53,97.58,97.5,97.54,8055.0,88.4226,88.4679,88.3954,88.4316,8055.0
2017-06-14 12:25:00,97.54,97.62,97.54,97.61,8831.0,88.4316,88.5042,88.4316,88.4951,8831.0
2017-06-14 12:30:00,97.6,97.62,97.56,97.56,10290.0,88.486,88.5042,88.4498,88.4498,10290.0
2017-06-14 12:35:00,97.57,97.59,97.55,97.59,7402.0,88.4588,88.477,88.4407,88.477,7402.0
2017-06-14 12:40:00,97.56,97.59,97.53,97.53,4515.0,88.4498,88.477,88.4226,88.4226,4515.0
2017-06-14 12:45:00,97.52,97.58,97.52,97.58,5579.0,88.4135,88.4679,88.4135,88.4679,5579.0
2017-06-14 12:50:00,97.56,97.59,97.52,97.57,5475.0,88.4498,88.477,88.4135,88.4588,5475.0
2017-06-14 12:55:00,97.59,97.64,97.57,97.64,5410.0,88.477,88.5223,88.4588,88.5223,5410.0
2017-06-14 13:00:00,97.64,97.7,97.62,97.65,10109.0,88.5223,88.5767,88.5042,88.5314,10109.0
2017-06-14 13:05:00,97.66,97.66,97.56,97.57,3812.0,88.5404,88.5404,88.4498,88.4588,3812.0
2017-06-14 13:10:00,97.51,97.56,97.49,97.53,4021.0,88.4044,88.4498,88.3863,88.4226,4021.0
2017-06-14 13:15:00,97.53,97.54,97.51,97.53,3533.0,88.4226,88.4316,88.4044,88.4226,3533.0
2017-06-14 13:20:00,97.52,97.59,97.5,97.59,5142.0,88.4135,88.477,88.3954,88.477,5142.0
2017-06-14 13:25:00,97.57,97.59,97.53,97.56,4963.0,88.4588,88.477,88.4226,88.4498,4963.0
2017-06-14 13:30:00,97.57,97.61,97.53,97.55,4196.0,88.4588,88.4951,88.4226,88.4407,4196.0
2017-06-14 13:35:00,97.57,97.57,97.5,97.5,3645.0,88.4588,88.4588,88.3954,88.3954,3645.0
2017-06-14 13:40:00,97.51,97.55,97.48,97.48,6636.0,88.4044,88.4407,88.3772,88.3772,6636.0
2017-06-14 13:45:00,97.45,97.53,97.45,97.51,2900.0,88.35,88.4226,88.35,88.4044,2900.0
2017-06-14 13:50:00,97.52,97.55,97.51,97.54,3366.0,88.4135,88.4407,88.4044,88.4316,3366.0
2017-06-14 13:55:00,97.54,97.57,97.47,97.47,6226.0,88.4316,88.4588,88.3682,88.3682,6226.0
2017-06-14 14:00:00,97.47,97.49,97.19,97.43,11663.0,88.3682,88.3863,88.1143,88.3319,11663.0
2017-06-14 14:05:00,97.4,97.6,97.4,97.55,10268.0,88.3047,88.486,88.3047,88.4407,10268.0
2017-06-14 14:10:00,97.56,97.61,97.54,97.56,9862.0,88.4498,88.4951,88.4316,88.4498,9862.0
2017-06-14 14:15:00,97.57,97.57,97.49,97.53,10754.0,88.4588,88.4588,88.3863,88.4226,10754.0
2017-06-14 14:20:00,97.49,97.54,97.45,97.48,4867.0,88.3863,88.4316,88.35,88.3772,4867.0
2017-06-14 14:25:00,97.51,97.52,97.32,97.32,9727.0,88.4044,88.4135,88.2322,88.2322,9727.0
2017-06-14 14:30:00,97.28,97.37,97.28,97.32,10216.0,88.1959,88.2775,88.1959,88.2322,10216.0
2017-06-14 14:35:00,97.3,97.33,97.25,97.29,5336.0,88.2141,88.2412,88.1687,88.205,5336.0
2017-06-14 14:40:00,97.25,97.28,97.11,97.16,10004.0,88.1687,88.1959,88.0418,88.0871,10004.0
2017-06-14 14:45:00,97.13,97.25,97.13,97.14,6723.0,88.0599,88.1687,88.0599,88.069,6723.0
2017-06-14 14:50:00,97.16,97.26,97.16,97.22,6501.0,88.0871,88.1778,88.0871,88.1415,6501.0
2017-06-14 14:55:00,97.19,97.31,97.18,97.24,5185.0,88.1143,88.2231,88.1053,88.1597,5185.0
2017-06-14 15:00:00,97.22,97.23,97.06,97.09,8054.0,88.1415,88.1506,87.9965,88.0237,8054.0
2017-06-14 15:05:00,97.11,97.11,96.99,97.0,7176.0,88.0418,88.0418,87.933,87.9421,7176.0
2017-06-14 15:10:00,96.98,97.0,96.85,96.88,10054.0,87.9239,87.9421,87.8061,87.8333,10054.0
2017-06-14 15:15:00,96.92,97.16,96.92,97.15,11072.0,87.8695,88.0871,87.8695,88.0781,11072.0
2017-06-14 15:20:00,97.14,97.16,97.03,97.07,7349.0,88.069,88.0871,87.9693,88.0055,7349.0
2017-06-14 15:25:00,97.02,97.02,96.97,96.98,5674.0,87.9602,87.9602,87.9149,87.9239,5674.0
2017-06-14 15:30:00,96.98,97.03,96.9,97.01,9436.0,87.9239,87.9693,87.8514,87.9511,9436.0
2017-06-14 15:35:00,97.02,97.12,97.02,97.1,15314.0,87.9602,88.0509,87.9602,88.0327,15314.0
2017-06-14 15:40:00,97.1,97.16,97.08,97.16,14494.0,88.0327,88.0871,88.0146,88.0871,14494.0
2017-06-14 15:45:00,97.16,97.16,97.02,97.1,19890.0,88.0871,88.0871,87.9602,88.0327,19890.0
2017-06-14 15:50:00,97.09,97.16,97.04,97.12,16179.0,88.0237,88.0871,87.9783,88.0509,16179.0
2017-06-14 15:55:00,97.14,97.2,97.07,97.17,40687.0,88.069,88.1234,88.0055,88.0962,40687.0
2017-06-15 09:30:00,96.74,97.04,96.59,97.04,23824.0,87.7063,87.9783,87.5704,87.9783,23824.0
2017-06-15 09:35:00,96.96,97.0,96.78,96.79,5591.0,87.9058,87.9421,87.7426,87.7517,5591.0
2017-06-15 09:40:00,96.81,96.83,96.63,96.65,6294.0,87.7698,87.7879,87.6066,87.6247,6294.0
2017-06-15 09:45:00,96.61,96.78,96.61,96.62,5401.0,87.5885,87.7426,87.5885,87.5975,5401.0
2017-06-15 09:50:00,96.65,96.67,96.42,96.45,18909.0,87.6247,87.6429,87.4162,87.4434,18909.0
2017-06-15 09:55:00,96.46,96.46,96.24,96.3,28095.0,87.4525,87.4525,87.253,87.3074,28095.0
2017-06-15 10:00:00,96.31,96.58,96.31,96.48,12155.0,87.3165,87.5613,87.3165,87.4706,12155.0
2017-06-15 10:05:00,96.51,96.55,96.29,96.32,9513.0,87.4978,87.5341,87.2984,87.3256,9513.0
2017-06-15 10:10:00,96.35,96.35,96.25,96.33,6265.0,87.3528,87.3528,87.2621,87.3346,6265.0
2017-06-15 10:15:00,96.33,96.38,96.25,96.3,7244.0,87.3346,87.38,87.2621,87.3074,7244.0
2017-06-15 10:20:00,96.3,96.3,96.1,96.1,31048.0,87.3074,87.3074,87.1261,87.1261,31048.0
2017-06-15 10:25:00,96.1,96.25,96.1,96.24,9524.0,87.1261,87.2621,87.1261,87.253,9524.0
2017-06-15 10:30:00,96.22,96.32,96.17,96.26,8432.0,87.2349,87.3256,87.1896,87.2712,8432.0
2017-06-15 10:35:00,96.25,96.34,96.2,96.32,10800.0,87.2621,87.3437,87.2168,87.3256,10800.0
2017-06-15 10:40:00,96.32,96.36,96.28,96.31,10981.0,87.3256,87.3618,87.2893,87.3165,10981.0
2017-06-15 10:45:00,96.33,96.37,96.28,96.34,11336.0,87.3346,87.3709,87.2893,87.3437,11336.0
2017-06-15 10:50:00,96.34,96.61,96.34,96.53,16674.0,87.3437,87.5885,87.3437,87.516,16674.0
2017-06-15 10:55:00,96.53,96.8,96.53,96.67,20214.0,87.516,87.7607,87.516,87.6429,20214.0
2017-06-15 11:00:00,96.67,96.8,96.57,96.8,7432.0,87.6429,87.7607,87.5522,87.7607,7432.0
2017-06-15 11:05:00,96.82,96.82,96.7,96.72,6100.0,87.7789,87.7789,87.6701,87.6882,6100.0
2017-06-15 11:10:00,96.75,96.89,96.68,96.89,4238.0,87.7154,87.8423,87.6519,87.8423,4238.0
2017-06-15 11:15:00,96.86,96.92,96.81,96.91,6024.0,87.8151,87.8695,87.7698,87.8605,6024.0
2017-06-15 11:20:00,96.9,96.9,96.75,96.76,7259.0,87.8514,87.8514,87.7154,87.7245,7259.0
2017-06-15 11:25:00,96.72,96.89,96.71,96.89,7221.0,87.6882,87.8423,87.6791,87.8423,7221.0
2017-06-15 11:30:00,96.92,96.96,96.86,96.91,6627.0,87.8695,87.9058,87.8151,87.8605,6627.0
2017-06-15 11:35:00,96.87,96.93,96.85,96.85,4752.0,87.8242,87.8786,87.8061,87.8061,4752.0
2017-06-15 11:40:00,96.88,96.89,96.78,96.83,7773.0,87.8333,87.8423,87.7426,87.7879,7773.0
2017-06-15 11:45:00,96.82,96.85,96.75,96.75,7547.0,87.7789,87.8061,87.7154,87.7154,7547.0
2017-06-15 11:50:00,96.75,96.77,96.68,96.73,4900.0,87.7154,87.7335,87.6519,87.6973,4900.0
2017-06-15 11:55:00,96.74,96.77,96.7,96.7,4279.0,87.7063,87.7335,87.6701,87.6701,4279.0
2017-06-15 12:00:00,96.72,96.77,96.72,96.76,4041.0,87.6882,87.7335,87.6882,87.7245,4041.0
2017-06-15 12:05:00,96.74,96.83,96.74,96.79,8852.0,87.7063,87.7879,87.7063,87.7517,8852.0
2017-06-15 12:10:00,96.78,96.82,96.76,96.81,3508.0,87.7426,87.7789,87.7245,87.7698,3508.0
2017-06-15 12:15:00,96.81,96.9,96.81,96.84,6497.0,87.7698,87.8514,87.7698,87.797,6497.0
2017-06-15 12:20:00,96.82,96.86,96.82,96.83,4006.0,87.7789,87.8151,87.7789,87.7879,4006.0
2017-06-15 12:25:00,96.83,96.83,96.77,96.82,3095.0,87.7879,87.7879,87.7335,87.7789,3095.0
2017-06-15 12:30:00,96.81,96.82,96.66,96.68,5804.0,87.7698,87.7789,87.6338,87.6519,5804.0
2017-06-15 12:35:00,96.7,96.76,96.67,96.67,9195.0,87.6701,87.7245,87.6429,87.6429,9195.0
2017-06-15 12:40:00,96.7,96.71,96.64,96.66,5623.0,87.6701,87.6791,87.6157,87.6338,5623.0
2017-06-15 12:45:00,96.66,96.69,96.64,96.66,4260.0,87.6338,87.661,87.6157,87.6338,4260.0
2017-06-15 12:50:00,96.66,96.69,96.58,96.62,6002.0,87.6338,87.661,87.5613,87.5975,6002.0
2017-06-15 12:55:00,96.63,96.72,96.63,96.72,2200.0,87.6066,87.6882,87.6066,87.6882,2200.0
2017-06-15 13:00:00,96.7,96.72,96.65,96.69,5366.0,87.6701,87.6882,87.6247,87.661,5366.0
2017-06-15 13:05:00,96.71,96.77,96.71,96.77,3725.0,87.6791,87.7335,87.6791,87.7335,3725.0
2017-06-15 13:10:00,96.76,96.83,96.76,96.82,7500.0,87.7245,87.7879,87.7245,87.7789,7500.0
2017-06-15 13:15:00,96.84,96.87,96.8,96.8,4001.0,87.797,87.8242,87.7607,87.7607,4001.0
2017-06-15 13:20:00,96.8,96.85,96.8,96.84,2210.0,87.7607,87.8061,87.7607,87.797,2210.0
2017-06-15 13:25:00,96.83,96.88,96.83,96.84,3000.0,87.7879,87.8333,87.7879,87.797,3000.0
2017-06-15 13:30:00,96.84,96.92,96.81,96.92,2600.0,87.797,87.8695,87.7698,87.8695,2600.0
2017-06-15 13:35:00,96.91,96.96,96.91,96.91,4671.0,87.8605,87.9058,87.8605,87.8605,4671.0
2017-06-15 13:40:00,96.91,96.97,96.9,96.92,4705.0,87.8605,87.9149,87.8514,87.8695,4705.0
2017-06-15 13:45:00,96.89,96.94,96.84,96.94,3260.0,87.8423,87.8877,87.797,87.8877,3260.0
2017-06-15 13:50:00,96.93,96.96,96.93,96.93,1544.0,87.8786,87.9058,87.8786,87.8786,1544.0
2017-06-15 13:55:00,96.94,97.06,96.94,97.06,6812.0,87.8877,87.9965,87.8877,87.9965,6812.0
2017-06-15 14:00:00,97.06,97.15,97.05,97.11,5964.0,87.9965,88.0781,87.9874,88.0418,5964.0
2017-06-15 14:05:00,97.14,97.17,97.11,97.11,7317.0,88.069,88.0962,88.0418,88.0418,7317.0
2017-06-15 14:10:00,97.13,97.15,97.11,97.13,3000.0,88.0599,88.0781,88.0418,88.0599,3000.0
2017-06-15 14:15:00,97.14,97.25,97.11,97.25,6545.0,88.069,88.1687,88.0418,88.1687,6545.0
2017-06-15 14:20:00,97.26,97.34,97.25,97.34,4006.0,88.1778,88.2503,88.1687,88.2503,4006.0
2017-06-15 14:25:00,97.35,97.41,97.33,97.33,7317.0,88.2594,88.3138,88.2412,88.2412,7317.0
2017-06-15 14:30:00,97.34,97.44,97.33,97.44,10522.0,88.2503,88.341,88.2412,88.341,10522.0
2017-06-15 14:35:00,97.43,97.5,97.4,97.49,7079.0,88.3319,88.3954,88.3047,88.3863,7079.0
2017-06-15 14:40:00,97.5,97.55,97.49,97.49,9899.0,88.3954,88.4407,88.3863,88.3863,9899.0
2017-06-15 14:45:00,97.52,97.64,97.52,97.64,9728.0,88.4135,88.5223,88.4135,88.5223,9728.0
2017-06-15 14:50:00,97.63,97.65,97.6,97.6,10224.0,88.5132,88.5314,88.486,88.486,10224.0
2017-06-15 14:55:00,97.61,97.62,97.5,97.54,13277.0,88.4951,88.5042,88.3954,88.4316,13277.0
2017-06-15 15:00:00,97.54,97.63,97.54,97.61,9804.0,88.4316,88.5132,88.4316,88.4951,9804.0
2017-06-15 15:05:00,97.61,97.63,97.53,97.61,10980.0,88.4951,88.5132,88.4226,88.4951,10980.0
2017-06-15 15:10:00,97.63,97.63,97.59,97.63,10417.0,88.5132,88.5132,88.477,88.5132,10417.0
2017-06-15 15:15:00,97.63,97.68,97.6,97.61,16058.0,88.5132,88.5586,88.486,88.4951,16058.0
2017-06-15 15:20:00,97.61,97.66,97.59,97.64,16845.0,88.4951,88.5404,88.477,88.5223,16845.0
2017-06-15 15:25:00,97.65,97.74,97.65,97.71,18673.0,88.5314,88.613,88.5314,88.5858,18673.0
2017-06-15 15:30:00,97.71,97.78,97.66,97.67,22706.0,88.5858,88.6492,88.5404,88.5495,22706.0
2017-06-15 15:35:00,97.67,97.67,97.52,97.54,23187.0,88.5495,88.5495,88.4135,88.4316,23187.0
2017-06-15 15:40:00,97.53,97.57,97.47,97.5,26583.0,88.4226,88.4588,88.3682,88.3954,26583.0
2017-06-15 15:45:00,97.49,97.58,97.45,97.51,36261.0,88.3863,88.4679,88.35,88.4044,36261.0
2017-06-15 15:50:00,97.49,97.53,97.42,97.49,48045.0,88.3863,88.4226,88.3228,88.3863,48045.0
2017-06-15 15:55:00,97.48,97.61,97.48,97.59,79779.0,88.3772,88.4951,88.3772,88.477,79779.0
2017-06-16 09:30:00,97.55,97.77,97.33,97.51,169607.0,88.4407,88.6402,88.2412,88.4044,169607.0
2017-06-16 09:35:00,97.54,97.54,96.98,97.25,15368.0,88.4316,88.4316,87.9239,88.1687,15368.0
2017-06-16 09:40:00,97.32,97.59,97.32,97.35,10664.0,88.2322,88.477,88.2322,88.2594,10664.0
2017-06-16 09:45:00,97.32,97.47,97.14,97.16,19156.0,88.2322,88.3682,88.069,88.0871,19156.0
2017-06-16 09:50:00,97.16,97.24,96.96,96.97,12572.0,88.0871,88.1597,87.9058,87.9149,12572.0
2017-06-16 09:55:00,97.05,97.12,96.69,96.86,15983.0,87.9874,88.0509,87.661,87.8151,15983.0
2017-06-16 10:00:00,96.81,96.94,96.76,96.76,9989.0,87.7698,87.8877,87.7245,87.7245,9989.0
2017-06-16 10:05:00,96.78,96.87,96.74,96.75,8620.0,87.7426,87.8242,87.7063,87.7154,8620.0
2017-06-16 10:10:00,96.79,97.12,96.79,97.01,11882.0,87.7517,88.0509,87.7517,87.9511,11882.0
2017-06-16 10:15:00,97.07,97.26,97.05,97.22,7539.0,88.0055,88.1778,87.9874,88.1415,7539.0
2017-06-16 10:20:00,97.19,97.22,96.89,96.92,10059.0,88.1143,88.1415,87.8423,87.8695,10059.0
2017-06-16 10:25:00,96.94,97.24,96.94,97.09,22921.0,87.8877,88.1597,87.8877,88.0237,22921.0
2017-06-16 10:30:00,97.03,97.26,96.99,97.0,10805.0,87.9693,88.1778,87.933,87.9421,10805.0
2017-06-16 10:35:00,97.07,97.08,96.89,96.95,18582.0,88.0055,88.0146,87.8423,87.8967,18582.0
2017-06-16 10:40:00,96.97,96.97,96.78,96.78,25543.0,87.9149,87.9149,87.7426,87.7426,25543.0
2017-06-16 10:45:00,96.79,96.91,96.68,96.91,50873.0,87.7517,87.8605,87.6519,87.8605,50873.0
2017-06-16 10:50:00,96.9,96.94,96.83,96.94,4305.0,87.8514,87.8877,87.7879,87.8877,4305.0
2017-06-16 10:55:00,96.96,97.02,96.91,97.02,9337.0,87.9058,87.9602,87.8605,87.9602,9337.0
2017-06-16 11:00:00,97.02,97.04,96.9,96.9,7465.0,87.9602,87.9783,87.8514,87.8514,7465.0
2017-06-16 11:05:00,96.9,96.93,96.78,96.88,18352.0,87.8514,87.8786,87.7426,87.8333,18352.0
2017-06-16 11:10:00,96.89,97.05,96.83,97.02,11908.0,87.8423,87.9874,87.7879,87.9602,11908.0
2017-06-16 11:15:00,97.04,97.1,97.02,97.07,7884.0,87.9783,88.0327,87.9602,88.0055,7884.0
2017-06-16 11:20:00,97.1,97.1,96.97,97.03,1857.0,88.0327,88.0327,87.9149,87.9693,1857.0
2017-06-16 11:25:00,97.03,97.06,96.92,96.92,7785.0,87.9693,87.9965,87.8695,87.8695,7785.0
2017-06-16 11:30:00,96.97,97.02,96.91,97.02,3300.0,87.9149,87.9602,87.8605,87.9602,3300.0
2017-06-16 11:35:00,97.03,97.16,97.0,97.04,23514.0,87.9693,88.0871,87.9421,87.9783,23514.0
2017-06-16 11:40:00,97.04,97.19,97.03,97.18,5060.0,87.9783,88.1143,87.9693,88.1053,5060.0
2017-06-16 11:45:00,97.19,97.27,97.18,97.27,5562.0,88.1143,88.1869,88.1053,88.1869,5562.0
2017-06-16 11:50:00,97.27,97.27,97.05,97.2,19995.0,88.1869,88.1869,87.9874,88.1234,19995.0
2017-06-16 11:55:00,97.14,97.2,97.11,97.11,10610.0,88.069,88.1234,88.0418,88.0418,10610.0
2017-06-16 12:00:00,97.13,97.3,97.09,97.3,14142.0,88.0599,88.2141,88.0237,88.2141,14142.0
2017-06-16 12:05:00,97.32,97.33,97.26,97.3,2800.0,88.2322,88.2412,88.1778,88.2141,2800.0
2017-06-16 12:10:00,97.31,97.38,97.28,97.28,6339.0,88.2231,88.2866,88.1959,88.1959,6339.0
2017-06-16 12:15:00,97.32,97.33,97.3,97.33,3107.0,88.2322,88.2412,88.2141,88.2412,3107.0
2017-06-16 12:20:00,97.31,97.35,97.29,97.35,2707.0,88.2231,88.2594,88.205,88.2594,2707.0
2017-06-16 12:25:00,97.35,97.43,97.25,97.27,8550.0,88.2594,88.3319,88.1687,88.1869,8550.0
2017-06-16 12:30:00,97.28,97.3,97.21,97.24,6544.0,88.1959,88.2141,88.1325,88.1597,6544.0
2017-06-16 12:35:00,97.23,97.23,97.12,97.14,6740.0,88.1506,88.1506,88.0509,88.069,6740.0
2017-06-16 12:40:00,97.13,97.27,97.13,97.14,27399.0,88.0599,88.1869,88.0599,88.069,27399.0
2017-06-16 12:45:00,97.12,97.37,97.12,97.34,8843.0,88.0509,88.2775,88.0509,88.2503,8843.0
2017-06-16 12:50:00,97.35,97.39,97.3,97.39,2100.0,88.2594,88.2956,88.2141,88.2956,2100.0
2017-06-16 12:55:00,97.37,97.37,97.3,97.3,3900.0,88.2775,88.2775,88.2141,88.2141,3900.0
2017-06-16 13:00:00,97.3,97.33,97.26,97.28,9967.0,88.2141,88.2412,88.1778,88.1959,9967.0
2017-06-16 13:05:00,97.29,97.35,97.29,97.3,5649.0,88.205,88.2594,88.205,88.2141,5649.0
2017-06-16 13:10:00,97.31,97.31,97.13,97.25,7867.0,88.2231,88.2231,88.0599,88.1687,7867.0
2017-06-16 13:15:00,97.23,97.23,97.12,97.16,6752.0,88.1506,88.1506,88.0509,88.0871,6752.0
2017-06-16 13:20:00,97.13,97.2,97.13,97.15,2866.0,88.0599,88.1234,88.0599,88.0781,2866.0
2017-06-16 13:25:00,97.18,97.23,97.18,97.23,4664.0,88.1053,88.1506,88.1053,88.1506,4664.0
2017-06-16 13:30:00,97.2,97.31,97.19,97.29,4200.0,88.1234,88.2231,88.1143,88.205,4200.0
2017-06-16 13:35:00,97.29,97.32,97.25,97.32,4006.0,88.205,88.2322,88.1687,88.2322,4006.0
2017-06-16 13:40:00,97.35,97.35,97.3,97.35,7314.0,88.2594,88.2594,88.2141,88.2594,7314.0
2017-06-16 13:45:00,97.35,97.35,97.23,97.23,8235.0,88.2594,88.2594,88.1506,88.1506,8235.0
2017-06-16 13:50:00,97.25,97.31,97.22,97.22,4120.0,88.1687,88.2231,88.1415,88.1415,4120.0
2017-06-16 13:55:00,97.22,97.33,97.22,97.3,5305.0,88.1415,88.2412,88.1415,88.2141,5305.0
2017-06-16 14:00:00,97.29,97.34,97.28,97.31,8505.0,88.205,88.2503,88.1959,88.2231,8505.0
2017-06-16 14:05:00,97.31,97.34,97.3,97.31,5826.0,88.2231,88.2503,88.2141,88.2231,5826.0
2017-06-16 14:10:00,97.31,97.33,97.25,97.26,9274.0,88.2231,88.2412,88.1687,88.1778,9274.0
2017-06-16 14:15:00,97.26,97.3,97.22,97.24,7999.0,88.1778,88.2141,88.1415,88.1597,7999.0
2017-06-16 14:20:00,97.23,97.34,97.23,97.34,7503.0,88.1506,88.2503,88.1506,88.2503,7503.0
2017-06-16 14:25:00,97.32,97.34,97.26,97.28,10217.0,88.2322,88.2503,88.1778,88.1959,10217.0
2017-06-16 14:30:00,97.27,97.36,97.27,97.34,6695.0,88.1869,88.2684,88.1869,88.2503,6695.0
2017-06-16 14:35:00,97.37,97.38,97.24,97.24,10014.0,88.2775,88.2866,88.1597,88.1597,10014.0
2017-06-16 14:40:00,97.24,97.26,97.13,97.13,6597.0,88.1597,88.1778,88.0599,88.0599,6597.0
2017-06-16 14:45:00,97.16,97.21,97.15,97.21,7070.0,88.0871,88.1325,88.0781,88.1325,7070.0
2017-06-16 14:50:00,97.2,97.34,97.16,97.34,9434.0,88.1234,88.2503,88.0871,88.2503,9434.0
2017-06-16 14:55:00,97.35,97.38,97.31,97.34,10239.0,88.2594,88.2866,88.2231,88.2503,10239.0
2017-06-16 15:00:00,97.34,97.4,97.3,97.31,13424.0,88.2503,88.3047,88.2141,88.2231,13424.0
2017-06-16 15:05:00,97.3,97.38,97.3,97.32,9781.0,88.2141,88.2866,88.2141,88.2322,9781.0
2017-06-16 15:10:00,97.31,97.31,97.21,97.22,10745.0,88.2231,88.2231,88.1325,88.1415,10745.0
2017-06-16 15:15:00,97.23,97.25,97.2,97.23,11694.0,88.1506,88.1687,88.1234,88.1506,11694.0
2017-06-16 15:20:00,97.23,97.28,97.21,97.28,11540.0,88.1506,88.1959,88.1325,88.1959,11540.0
2017-06-16 15:25:00,97.28,97.32,97.25,97.32,11613.0,88.1959,88.2322,88.1687,88.2322,11613.0
2017-06-16 15:30:00,97.32,97.34,97.25,97.27,18889.0,88.2322,88.2503,88.1687,88.1869,18889.0
2017-06-16 15:35:00,97.27,97.3,97.17,97.29,18032.0,88.1869,88.2141,88.0962,88.205,18032.0
2017-06-16 15:40:00,97.27,97.29,97.19,97.27,21096.0,88.1869,88.205,88.1143,88.1869,21096.0
2017-06-16 15:45:00,97.26,97.32,97.2,97.26,32338.0,88.1778,88.2322,88.1234,88.1778,32338.0
2017-06-16 15:50:00,97.26,97.41,97.26,97.39,45393.0,88.1778,88.3138,88.1778,88.2956,45393.0
2017-06-16 15:55:00,97.39,97.54,97.37,97.51,110869.0,88.2956,88.4316,88.2775,88.4044,110869.0
2017-06-19 09:30:00,97.6,97.73,97.6,97.64,22810.0,88.486,88.6039,88.486,88.5223,22810.0
2017-06-19 09:35:00,97.62,97.92,97.44,97.92,19650.0,88.5042,88.7762,88.341,88.7762,19650.0
2017-06-19 09:40:00,97.9,98.09,97.86,97.92,45875.0,88.758,88.9303,88.7218,88.7762,45875.0
2017-06-19 09:45:00,97.8,97.94,97.79,97.94,9600.0,88.6674,88.7943,88.6583,88.7943,9600.0
2017-06-19 09:50:00,97.92,97.92,97.79,97.82,14140.0,88.7762,88.7762,88.6583,88.6855,14140.0
2017-06-19 09:55:00,97.81,97.92,97.78,97.92,20220.0,88.6764,88.7762,88.6492,88.7762,20220.0
2017-06-19 10:00:00,97.94,98.0,97.86,98.0,7751.0,88.7943,88.8487,88.7218,88.8487,7751.0
2017-06-19 10:05:00,97.98,98.04,97.92,97.99,18003.0,88.8306,88.8849,88.7762,88.8396,18003.0
2017-06-19 10:10:00,97.97,98.0,97.82,97.92,24881.0,88.8215,88.8487,88.6855,88.7762,24881.0
2017-06-19 10:15:00,97.95,97.96,97.79,97.79,6119.0,88.8034,88.8124,88.6583,88.6583,6119.0
2017-06-19 10:20:00,97.8,97.86,97.78,97.85,9897.0,88.6674,88.7218,88.6492,88.7127,9897.0
2017-06-19 10:25:00,97.86,97.9,97.78,97.88,9867.0,88.7218,88.758,88.6492,88.7399,9867.0
2017-06-19 10:30:00,97.88,97.91,97.78,97.78,22069.0,88.7399,88.7671,88.6492,88.6492,22069.0
2017-06-19 10:35:00,97.79,97.8,97.7,97.7,5700.0,88.6583,88.6674,88.5767,88.5767,5700.0
2017-06-19 10:40:00,97.69,97.7,97.63,97.67,10571.0,88.5676,88.5767,88.5132,88.5495,10571.0
2017-06-19 10:45:00,97.67,97.69,97.62,97.65,4916.0,88.5495,88.5676,88.5042,88.5314,4916.0
2017-06-19 10:50:00,97.66,97.68,97.61,97.68,3570.0,88.5404,88.5586,88.4951,88.5586,3570.0
2017-06-19 10:55:00,97.68,97.68,97.56,97.63,7487.0,88.5586,88.5586,88.4498,88.5132,7487.0
2017-06-19 11:00:00,97.63,97.74,97.63,97.7,12787.0,88.5132,88.613,88.5132,88.5767,12787.0
2017-06-19 11:05:00,97.7,97.72,97.67,97.7,4200.0,88.5767,88.5948,88.5495,88.5767,4200.0
2017-06-19 11:10:00,97.7,97.76,97.67,97.76,4400.0,88.5767,88.6311,88.5495,88.6311,4400.0
2017-06-19 11:15:00,97.76,97.76,97.65,97.72,29350.0,88.6311,88.6311,88.5314,88.5948,29350.0
2017-06-19 11:20:00,97.7,97.73,97.7,97.72,4450.0,88.5767,88.6039,88.5767,88.5948,4450.0
2017-06-19 11:25:00,97.72,97.82,97.7,97.82,6305.0,88.5948,88.6855,88.5767,88.6855,6305.0
2017-06-19 11:30:00,97.81,98.09,97.8,98.04,12794.0,88.6764,88.9303,88.6674,88.8849,12794.0
2017-06-19 11:35:00,98.03,98.04,97.93,97.95,9133.0,88.8759,88.8849,88.7852,88.8034,9133.0
2017-06-19 11:40:00,97.96,97.98,97.88,97.98,8771.0,88.8124,88.8306,88.7399,88.8306,8771.0
2017-06-19 11:45:00,97.98,98.0,97.9,97.91,6504.0,88.8306,88.8487,88.758,88.7671,6504.0
2017-06-19 11:50:00,97.91,97.93,97.88,97.88,5703.0,88.7671,88.7852,88.7399,88.7399,5703.0
2017-06-19 11:55:00,97.85,97.88,97.82,97.85,5712.0,88.7127,88.7399,88.6855,88.7127,5712.0
2017-06-19 12:00:00,97.83,97.9,97.82,97.84,6095.0,88.6946,88.758,88.6855,88.7036,6095.0
2017-06-19 12:05:00,97.85,97.94,97.84,97.94,3700.0,88.7127,88.7943,88.7036,88.7943,3700.0
2017-06-19 12:10:00,97.93,97.93,97.88,97.92,3760.0,88.7852,88.7852,88.7399,88.7762,3760.0
2017-06-19 12:15:00,97.92,98.04,97.92,98.04,3360.0,88.7762,88.8849,88.7762,88.8849,3360.0
2017-06-19 12:20:00,98.04,98.05,98.02,98.02,3300.0,88.8849,88.894,88.8668,88.8668,3300.0
2017-06-19 12:25:00,98.01,98.02,97.98,98.01,4077.0,88.8578,88.8668,88.8306,88.8578,4077.0
2017-06-19 12:30:00,98.01,98.06,97.96,98.04,6710.0,88.8578,88.9031,88.8124,88.8849,6710.0
2017-06-19 12:35:00,98.03,98.03,97.95,98.01,11329.0,88.8759,88.8759,88.8034,88.8578,11329.0
2017-06-19 12:40:00,98.01,98.07,97.96,98.04,8350.0,88.8578,88.9121,88.8124,88.8849,8350.0
2017-06-19 12:45:00,98.04,98.12,98.04,98.08,17881.0,88.8849,88.9575,88.8849,88.9212,17881.0
2017-06-19 12:50:00,98.07,98.07,97.99,98.02,4605.0,88.9121,88.9121,88.8396,88.8668,4605.0
2017-06-19 12:55:00,98.01,98.04,98.01,98.03,8505.0,88.8578,88.8849,88.8578,88.8759,8505.0
2017-06-19 13:00:00,98.03,98.09,98.02,98.09,10742.0,88.8759,88.9303,88.8668,88.9303,10742.0
2017-06-19 13:05:00,98.09,98.1,98.02,98.07,3761.0,88.9303,88.9393,88.8668,88.9121,3761.0
2017-06-19 13:10:00,98.07,98.07,98.02,98.03,1701.0,88.9121,88.9121,88.8668,88.8759,1701.0
2017-06-19 13:15:00,98.05,98.05,98.01,98.05,3100.0,88.894,88.894,88.8578,88.894,3100.0
2017-06-19 13:20:00,98.03,98.05,98.01,98.05,2895.0,88.8759,88.894,88.8578,88.894,2895.0
2017-06-19 13:25:00,98.05,98.07,98.03,98.06,3665.0,88.894,88.9121,88.8759,88.9031,3665.0
2017-06-19 13:30:00,98.06,98.1,98.02,98.06,6227.0,88.9031,88.9393,88.8668,88.9031,6227.0
2017-06-19 13:35:00,98.08,98.12,98.0,98.04,11921.0,88.9212,88.9575,88.8487,88.8849,11921.0
2017-06-19 13:40:00,98.05,98.07,98.03,98.07,2700.0,88.894,88.9121,88.8759,88.9121,2700.0
2017-06-19 13:45:00,98.07,98.07,98.03,98.05,6609.0,88.9121,88.9121,88.8759,88.894,6609.0
2017-06-19 13:50:00,98.06,98.08,98.0,98.0,6001.0,88.9031,88.9212,88.8487,88.8487,6001.0
2017-06-19 13:55:00,98.0,98.05,98.0,98.03,6843.0,88.8487,88.894,88.8487,88.8759,6843.0
2017-06-19 14:00:00,98.02,98.03,97.98,98.0,7483.0,88.8668,88.8759,88.8306,88.8487,7483.0
2017-06-19 14:05:00,98.01,98.01,97.99,98.0,2801.0,88.8578,88.8578,88.8396,88.8487,2801.0
2017-06-19 14:10:00,98.02,98.08,98.0,98.08,10155.0,88.8668,88.9212,88.8487,88.9212,10155.0
2017-06-19 14:15:00,98.08,98.12,98.08,98.08,7385.0,88.9212,88.9575,88.9212,88.9212,7385.0
2017-06-19 14:20:00,98.08,98.12,98.08,98.09,16331.0,88.9212,88.9575,88.9212,88.9303,16331.0
2017-06-19 14:25:00,98.12,98.16,98.12,98.15,8654.0,88.9575,88.9937,88.9575,88.9847,8654.0
2017-06-19 14:30:00,98.14,98.14,98.08,98.12,4430.0,88.9756,88.9756,88.9212,88.9575,4430.0
2017-06-19 14:35:00,98.12,98.13,98.08,98.08,34912.0,88.9575,88.9665,88.9212,88.9212,34912.0
2017-06-19 14:40:00,98.11,98.12,98.06,98.1,11136.0,88.9484,88.9575,88.9031,88.9393,11136.0
2017-06-19 14:45:00,98.08,98.11,98.02,98.02,8469.0,88.9212,88.9484,88.8668,88.8668,8469.0
2017-06-19 14:50:00,98.02,98.03,97.97,97.98,4820.0,88.8668,88.8759,88.8215,88.8306,4820.0
2017-06-19 14:55:00,97.98,97.98,97.93,97.97,8769.0,88.8306,88.8306,88.7852,88.8215,8769.0
2017-06-19 15:00:00,97.97,98.05,97.96,98.03,23246.0,88.8215,88.894,88.8124,88.8759,23246.0
2017-06-19 15:05:00,98.04,98.06,98.01,98.03,8456.0,88.8849,88.9031,88.8578,88.8759,8456.0
2017-06-19 15:10:00,98.04,98.05,97.99,98.02,11137.0,88.8849,88.894,88.8396,88.8668,11137.0
2017-06-19 15:15:00,98.0,98.13,97.98,98.13,22204.0,88.8487,88.9665,88.8306,88.9665,22204.0
2017-06-19 15:20:00,98.12,98.22,98.1,98.18,11862.0,88.9575,89.0481,88.9393,89.0119,11862.0
2017-06-19 15:25:00,98.18,98.19,98.09,98.12,15947.0,89.0119,89.0209,88.9303,88.9575,15947.0
2017-06-19 15:30:00,98.12,98.17,98.1,98.17,19213.0,88.9575,89.0028,88.9393,89.0028,19213.0
2017-06-19 15:35:00,98.17,98.17,98.14,98.16,20725.0,89.0028,89.0028,88.9756,88.9937,20725.0
2017-06-19 15:40:00,98.16,98.16,98.08,98.08,20268.0,88.9937,88.9937,88.9212,88.9212,20268.0
2017-06-19 15:45:00,98.08,98.14,98.07,98.13,21849.0,88.9212,88.9756,88.9121,88.9665,21849.0
2017-06-19 15:50:00,98.14,98.17,98.11,98.15,43117.0,88.9756,89.0028,88.9484,88.9847,43117.0
2017-06-19 15:55:00,98.15,98.19,98.1,98.17,61115.0,88.9847,89.0209,88.9393,89.0028,61115.0
2017-06-20 09:30:00,98.12,98.4,98.0,98.09,56576.0,88.9575,89.2113,88.8487,88.9303,56576.0
2017-06-20 09:35:00,98.01,98.27,98.01,98.2,21812.0,88.8578,89.0935,88.8578,89.03,21812.0
2017-06-20 09:40:00,98.18,98.22,98.01,98.01,18127.0,89.0119,89.0481,88.8578,88.8578,18127.0
2017-06-20 09:45:00,98.04,98.04,97.85,97.85,28656.0,88.8849,88.8849,88.7127,88.7127,28656.0
2017-06-20 09:50:00,97.9,97.91,97.69,97.75,20516.0,88.758,88.7671,88.5676,88.622,20516.0
2017-06-20 09:55:00,97.77,97.86,97.74,97.81,11053.0,88.6402,88.7218,88.613,88.6764,11053.0
2017-06-20 10:00:00,97.8,98.03,97.78,98.01,12127.0,88.6674,88.8759,88.6492,88.8578,12127.0
2017-06-20 10:05:00,98.02,98.07,97.96,98.02,9356.0,88.8668,88.9121,88.8124,88.8668,9356.0
2017-06-20 10:10:00,98.02,98.12,98.02,98.09,10411.0,88.8668,88.9575,88.8668,88.9303,10411.0
2017-06-20 10:15:00,98.09,98.17,98.09,98.11,23054.0,88.9303,89.0028,88.9303,88.9484,23054.0
2017-06-20 10:20:00,98.08,98.1,98.01,98.01,11497.0,88.9212,88.9393,88.8578,88.8578,11497.0
2017-06-20 10:25:00,98.01,98.05,97.97,97.97,20436.0,88.8578,88.894,88.8215,88.8215,20436.0
2017-06-20 10:30:00,97.96,97.97,97.88,97.88,20902.0,88.8124,88.8215,88.7399,88.7399,20902.0
2017-06-20 10:35:00,97.87,97.91,97.82,97.9,11011.0,88.7308,88.7671,88.6855,88.758,11011.0
2017-06-20 10:40:00,97.91,97.92,97.83,97.84,14142.0,88.7671,88.7762,88.6946,88.7036,14142.0
2017-06-20 10:45:00,97.82,97.83,97.72,97.75,13910.0,88.6855,88.6946,88.5948,88.622,13910.0
2017-06-20 10:50:00,97.75,97.79,97.75,97.76,16171.0,88.622,88.6583,88.622,88.6311,16171.0
2017-06-20 10:55:00,97.76,97.77,97.66,97.7,17901.0,88.6311,88.6402,88.5404,88.5767,17901.0
2017-06-20 11:00:00,97.7,97.75,97.69,97.72,14031.0,88.5767,88.622,88.5676,88.5948,14031.0
2017-06-20 11:05:00,97.71,97.76,97.7,97.71,10848.0,88.5858,88.6311,88.5767,88.5858,10848.0
2017-06-20 11:10:00,97.7,97.7,97.64,97.65,9135.0,88.5767,88.5767,88.5223,88.5314,9135.0
2017-06-20 11:15:00,97.66,97.66,97.6,97.62,5626.0,88.5404,88.5404,88.486,88.5042,5626.0
2017-06-20 11:20:00,97.63,97.64,97.57,97.59,13949.0,88.5132,88.5223,88.4588,88.477,13949.0
2017-06-20 11:25:00,97.58,97.59,97.54,97.55,4210.0,88.4679,88.477,88.4316,88.4407,4210.0
2017-06-20 11:30:00,97.56,97.65,97.53,97.63,15634.0,88.4498,88.5314,88.4226,88.5132,15634.0
2017-06-20 11:35:00,97.65,97.66,97.61,97.63,8278.0,88.5314,88.5404,88.4951,88.5132,8278.0
2017-06-20 11:40:00,97.63,97.64,97.6,97.62,5789.0,88.5132,88.5223,88.486,88.5042,5789.0
2017-06-20 11:45:00,97.62,97.66,97.61,97.65,13549.0,88.5042,88.5404,88.4951,88.5314,13549.0
2017-06-20 11:50:00,97.65,97.65,97.54,97.6,26203.0,88.5314,88.5314,88.4316,88.486,26203.0
2017-06-20 11:55:00,97.6,97.61,97.56,97.57,7988.0,88.486,88.4951,88.4498,88.4588,7988.0
2017-06-20 12:00:00,97.58,97.58,97.49,97.51,14617.0,88.4679,88.4679,88.3863,88.4044,14617.0
2017-06-20 12:05:00,97.5,97.54,97.47,97.51,24654.0,88.3954,88.4316,88.3682,88.4044,24654.0
2017-06-20 12:10:00,97.52,97.53,97.5,97.51,13459.0,88.4135,88.4226,88.3954,88.4044,13459.0
2017-06-20 12:15:00,97.52,97.54,97.5,97.52,18043.0,88.4135,88.4316,88.3954,88.4135,18043.0
2017-06-20 12:20:00,97.53,97.53,97.44,97.46,6219.0,88.4226,88.4226,88.341,88.3591,6219.0
2017-06-20 12:25:00,97.45,97.45,97.33,97.33,6765.0,88.35,88.35,88.2412,88.2412,6765.0
2017-06-20 12:30:00,97.35,97.37,97.33,97.35,4604.0,88.2594,88.2775,88.2412,88.2594,4604.0
2017-06-20 12:35:00,97.34,97.36,97.3,97.32,7995.0,88.2503,88.2684,88.2141,88.2322,7995.0
2017-06-20 12:40:00,97.31,97.39,97.31,97.37,7525.0,88.2231,88.2956,88.2231,88.2775,7525.0
2017-06-20 12:45:00,97.38,97.43,97.37,97.42,6054.0,88.2866,88.3319,88.2775,88.3228,6054.0
2017-06-20 12:50:00,97.42,97.62,97.42,97.57,31796.0,88.3228,88.5042,88.3228,88.4588,31796.0
2017-06-20 12:55:00,97.57,97.62,97.56,97.6,16600.0,88.4588,88.5042,88.4498,88.486,16600.0
2017-06-20 13:00:00,97.59,97.62,97.58,97.61,6300.0,88.477,88.5042,88.4679,88.4951,6300.0
2017-06-20 13:05:00,97.59,97.6,97.56,97.58,10213.0,88.477,88.486,88.4498,88.4679,10213.0
2017-06-20 13:10:00,97.57,97.61,97.57,97.59,8013.0,88.4588,88.4951,88.4588,88.477,8013.0
2017-06-20 13:15:00,97.59,97.6,97.57,97.59,5504.0,88.477,88.486,88.4588,88.477,5504.0
2017-06-20 13:20:00,97.59,97.62,97.57,97.62,9034.0,88.477,88.5042,88.4588,88.5042,9034.0
2017-06-20 13:25:00,97.61,97.62,97.59,97.59,5685.0,88.4951,88.5042,88.477,88.477,5685.0
2017-06-20 13:30:00,97.58,97.6,97.56,97.6,6206.0,88.4679,88.486,88.4498,88.486,6206.0
2017-06-20 13:35:00,97.61,97.61,97.58,97.6,6241.0,88.4951,88.4951,88.4679,88.486,6241.0
2017-06-20 13:40:00,97.6,97.61,97.56,97.56,6302.0,88.486,88.4951,88.4498,88.4498,6302.0
2017-06-20 13:45:00,97.56,97.59,97.55,97.58,2942.0,88.4498,88.477,88.4407,88.4679,2942.0
2017-06-20 13:50:00,97.57,97.57,97.49,97.49,7858.0,88.4588,88.4588,88.3863,88.3863,7858.0
2017-06-20 13:55:00,97.49,97.49,97.42,97.46,11112.0,88.3863,88.3863,88.3228,88.3591,11112.0
2017-06-20 14:00:00,97.46,97.46,97.42,97.43,14440.0,88.3591,88.3591,88.3228,88.3319,14440.0
2017-06-20 14:05:00,97.44,97.45,97.42,97.43,10917.0,88.341,88.35,88.3228,88.3319,10917.0
2017-06-20 14:10:00,97.41,97.41,97.34,97.34,6816.0,88.3138,88.3138,88.2503,88.2503,6816.0
2017-06-20 14:15:00,97.35,97.35,97.3,97.3,7829.0,88.2594,88.2594,88.2141,88.2141,7829.0
2017-06-20 14:20:00,97.3,97.31,97.24,97.24,7901.0,88.2141,88.2231,88.1597,88.1597,7901.0
2017-06-20 14:25:00,97.25,97.34,97.24,97.34,9960.0,88.1687,88.2503,88.1597,88.2503,9960.0
2017-06-20 14:30:00,97.33,97.35,97.31,97.31,9880.0,88.2412,88.2594,88.2231,88.2231,9880.0
2017-06-20 14:35:00,97.3,97.36,97.3,97.35,14145.0,88.2141,88.2684,88.2141,88.2594,14145.0
2017-06-20 14:40:00,97.35,97.36,97.32,97.34,4114.0,88.2594,88.2684,88.2322,88.2503,4114.0
2017-06-20 14:45:00,97.34,97.34,97.26,97.26,6673.0,88.2503,88.2503,88.1778,88.1778,6673.0
2017-06-20 14:50:00,97.26,97.28,97.21,97.28,7100.0,88.1778,88.1959,88.1325,88.1959,7100.0
2017-06-20 14:55:00,97.28,97.31,97.25,97.28,5877.0,88.1959,88.2231,88.1687,88.1959,5877.0
2017-06-20 15:00:00,97.29,97.31,97.28,97.29,6870.0,88.205,88.2231,88.1959,88.205,6870.0
2017-06-20 15:05:00,97.28,97.3,97.24,97.24,9300.0,88.1959,88.2141,88.1597,88.1597,9300.0
2017-06-20 15:10:00,97.24,97.25,97.2,97.22,12191.0,88.1597,88.1687,88.1234,88.1415,12191.0
2017-06-20 15:15:00,97.23,97.25,97.19,97.19,9418.0,88.1506,88.1687,88.1143,88.1143,9418.0
2017-06-20 15:20:00,97.2,97.21,97.17,97.18,11526.0,88.1234,88.1325,88.0962,88.1053,11526.0
2017-06-20 15:25:00,97.17,97.24,97.14,97.22,15719.0,88.0962,88.1597,88.069,88.1415,15719.0
2017-06-20 15:30:00,97.23,97.25,97.17,97.21,17732.0,88.1506,88.1687,88.0962,88.1325,17732.0
2017-06-20 15:35:00,97.22,97.26,97.17,97.24,15534.0,88.1415,88.1778,88.0962,88.1597,15534.0
2017-06-20 15:40:00,97.24,97.24,97.13,97.14,21219.0,88.1597,88.1597,88.0599,88.069,21219.0
2017-06-20 15:45:00,97.14,97.16,96.98,96.98,31611.0,88.069,88.0871,87.9239,87.9239,31611.0
2017-06-20 15:50:00,96.98,97.06,96.98,97.0,37102.0,87.9239,87.9965,87.9239,87.9421,37102.0
2017-06-20 15:55:00,97.0,97.08,96.99,97.06,58946.0,87.9421,88.0146,87.933,87.9965,58946.0
2017-06-21 09:30:00,97.47,97.47,96.93,97.03,27363.0,88.3682,88.3682,87.8786,87.9693,27363.0
2017-06-21 09:35:00,97.01,97.41,97.01,97.21,7900.0,87.9511,88.3138,87.9511,88.1325,7900.0
2017-06-21 09:40:00,97.19,97.19,96.9,96.95,18073.0,88.1143,88.1143,87.8514,87.8967,18073.0
2017-06-21 09:45:00,96.96,97.01,96.71,96.72,17874.0,87.9058,87.9511,87.6791,87.6882,17874.0
2017-06-21 09:50:00,96.78,96.94,96.78,96.87,8355.0,87.7426,87.8877,87.7426,87.8242,8355.0
2017-06-21 09:55:00,96.86,96.93,96.71,96.73,11963.0,87.8151,87.8786,87.6791,87.6973,11963.0
2017-06-21 10:00:00,96.73,96.89,96.67,96.81,20237.0,87.6973,87.8423,87.6429,87.7698,20237.0
2017-06-21 10:05:00,96.81,96.91,96.78,96.88,10679.0,87.7698,87.8605,87.7426,87.8333,10679.0
2017-06-21 10:10:00,96.88,96.91,96.75,96.83,10058.0,87.8333,87.8605,87.7154,87.7879,10058.0
2017-06-21 10:15:00,96.83,96.85,96.69,96.7,5814.0,87.7879,87.8061,87.661,87.6701,5814.0
2017-06-21 10:20:00,96.7,96.7,96.53,96.56,8453.0,87.6701,87.6701,87.516,87.5432,8453.0
2017-06-21 10:25:00,96.57,96.67,96.49,96.66,43379.0,87.5522,87.6429,87.4797,87.6338,43379.0
2017-06-21 10:30:00,96.64,96.8,96.64,96.78,9542.0,87.6157,87.7607,87.6157,87.7426,9542.0
2017-06-21 10:35:00,96.81,96.98,96.78,96.96,9087.0,87.7698,87.9239,87.7426,87.9058,9087.0
2017-06-21 10:40:00,96.94,97.09,96.88,97.09,9529.0,87.8877,88.0237,87.8333,88.0237,9529.0
2017-06-21 10:45:00,97.09,97.1,97.0,97.05,11262.0,88.0237,88.0327,87.9421,87.9874,11262.0
2017-06-21 10:50:00,97.06,97.1,97.05,97.09,10800.0,87.9965,88.0327,87.9874,88.0237,10800.0
2017-06-21 10:55:00,97.09,97.16,97.09,97.09,15270.0,88.0237,88.0871,88.0237,88.0237,15270.0
2017-06-21 11:00:00,97.09,97.1,96.96,97.02,23056.0,88.0237,88.0327,87.9058,87.9602,23056.0
2017-06-21 11:05:00,97.04,97.12,97.03,97.04,11662.0,87.9783,88.0509,87.9693,87.9783,11662.0
2017-06-21 11:10:00,97.05,97.05,96.97,97.02,12823.0,87.9874,87.9874,87.9149,87.9602,12823.0
2017-06-21 11:15:00,97.02,97.03,96.98,97.01,9520.0,87.9602,87.9693,87.9239,87.9511,9520.0
2017-06-21 11:20:00,97.02,97.05,97.0,97.04,5964.0,87.9602,87.9874,87.9421,87.9783,5964.0
2017-06-21 11:25:00,97.04,97.08,96.98,96.98,11162.0,87.9783,88.0146,87.9239,87.9239,11162.0
2017-06-21 11:30:00,96.98,97.0,96.95,96.99,6449.0,87.9239,87.9421,87.8967,87.933,6449.0
2017-06-21 11:35:00,96.97,96.99,96.87,96.95,28489.0,87.9149,87.933,87.8242,87.8967,28489.0
2017-06-21 11:40:00,96.91,96.94,96.87,96.89,9392.0,87.8605,87.8877,87.8242,87.8423,9392.0
2017-06-21 11:45:00,96.9,96.91,96.87,96.87,6725.0,87.8514,87.8605,87.8242,87.8242,6725.0
2017-06-21 11:50:00,96.88,96.98,96.87,96.91,10548.0,87.8333,87.9239,87.8242,87.8605,10548.0
2017-06-21 11:55:00,96.91,96.95,96.9,96.95,5900.0,87.8605,87.8967,87.8514,87.8967,5900.0
2017-06-21 12:00:00,96.93,96.96,96.86,96.86,25398.0,87.8786,87.9058,87.8151,87.8151,25398.0
2017-06-21 12:05:00,96.86,96.91,96.8,96.88,11632.0,87.8151,87.8605,87.7607,87.8333,11632.0
2017-06-21 12:10:00,96.91,97.02,96.91,97.02,9545.0,87.8605,87.9602,87.8605,87.9602,9545.0
2017-06-21 12:15:00,97.02,97.06,96.97,97.0,9100.0,87.9602,87.9965,87.9149,87.9421,9100.0
2017-06-21 12:20:00,97.0,97.14,97.0,97.11,5778.0,87.9421,88.069,87.9421,88.0418,5778.0
2017-06-21 12:25:00,97.08,97.14,97.06,97.13,7538.0,88.0146,88.069,87.9965,88.0599,7538.0
2017-06-21 12:30:00,97.13,97.23,97.13,97.23,10322.0,88.0599,88.1506,88.0599,88.1506,10322.0
2017-06-21 12:35:00,97.2,97.23,97.12,97.21,9987.0,88.1234,88.1506,88.0509,88.1325,9987.0
2017-06-21 12:40:00,97.19,97.23,97.17,97.19,5790.0,88.1143,88.1506,88.0962,88.1143,5790.0
2017-06-21 12:45:00,97.16,97.37,97.16,97.28,10705.0,88.0871,88.2775,88.0871,88.1959,10705.0
2017-06-21 12:50:00,97.28,97.32,97.27,97.31,4105.0,88.1959,88.2322,88.1869,88.2231,4105.0
2017-06-21 12:55:00,97.29,97.29,97.2,97.2,6010.0,88.205,88.205,88.1234,88.1234,6010.0
2017-06-21 13:00:00,97.21,97.26,97.21,97.25,5655.0,88.1325,88.1778,88.1325,88.1687,5655.0
2017-06-21 13:05:00,97.24,97.3,97.22,97.27,4150.0,88.1597,88.2141,88.1415,88.1869,4150.0
2017-06-21 13:10:00,97.27,97.29,97.17,97.22,7196.0,88.1869,88.205,88.0962,88.1415,7196.0
2017-06-21 13:15:00,97.23,97.29,97.22,97.22,4181.0,88.1506,88.205,88.1415,88.1415,4181.0
2017-06-21 13:20:00,97.23,97.28,97.19,97.21,4308.0,88.1506,88.1959,88.1143,88.1325,4308.0
2017-06-21 13:25:00,97.2,97.23,97.17,97.21,4422.0,88.1234,88.1506,88.0962,88.1325,4422.0
2017-06-21 13:30:00,97.22,97.24,97.18,97.21,3025.0,88.1415,88.1597,88.1053,88.1325,3025.0
2017-06-21 13:35:00,97.21,97.23,97.16,97.21,3101.0,88.1325,88.1506,88.0871,88.1325,3101.0
2017-06-21 13:40:00,97.19,97.22,97.18,97.19,4869.0,88.1143,88.1415,88.1053,88.1143,4869.0
2017-06-21 13:45:00,97.21,97.21,97.11,97.13,2585.0,88.1325,88.1325,88.0418,88.0599,2585.0
2017-06-21 13:50:00,97.14,97.18,97.11,97.12,5331.0,88.069,88.1053,88.0418,88.0509,5331.0
2017-06-21 13:55:00,97.1,97.13,97.06,97.09,6126.0,88.0327,88.0599,87.9965,88.0237,6126.0
2017-06-21 14:00:00,97.06,97.07,97.02,97.04,5759.0,87.9965,88.0055,87.9602,87.9783,5759.0
2017-06-21 14:05:00,97.05,97.1,97.02,97.02,7783.0,87.9874,88.0327,87.9602,87.9602,7783.0
2017-06-21 14:10:00,97.04,97.06,97.01,97.06,5511.0,87.9783,87.9965,87.9511,87.9965,5511.0
2017-06-21 14:15:00,97.07,97.07,97.04,97.04,3400.0,88.0055,88.0055,87.9783,87.9783,3400.0
2017-06-21 14:20:00,97.03,97.07,97.02,97.05,6234.0,87.9693,88.0055,87.9602,87.9874,6234.0
2017-06-21 14:25:00,97.05,97.07,97.03,97.06,8500.0,87.9874,88.0055,87.9693,87.9965,8500.0
2017-06-21 14:30:00,97.06,97.09,97.04,97.07,3398.0,87.9965,88.0237,87.9783,88.0055,3398.0
2017-06-21 14:35:00,97.07,97.15,97.06,97.13,8899.0,88.0055,88.0781,87.9965,88.0599,8899.0
2017-06-21 14:40:00,97.12,97.14,97.11,97.13,7000.0,88.0509,88.069,88.0418,88.0599,7000.0
2017-06-21 14:45:00,97.13,97.34,97.13,97.2,83274.0,88.0599,88.2503,88.0599,88.1234,83274.0
2017-06-21 14:50:00,97.21,97.21,97.12,97.15,8926.0,88.1325,88.1325,88.0509,88.0781,8926.0
2017-06-21 14:55:00,97.13,97.18,97.1,97.15,14148.0,88.0599,88.1053,88.0327,88.0781,14148.0
2017-06-21 15:00:00,97.13,97.16,97.04,97.1,20299.0,88.0599,88.0871,87.9783,88.0327,20299.0
2017-06-21 15:05:00,97.09,97.15,97.07,97.12,20286.0,88.0237,88.0781,88.0055,88.0509,20286.0
2017-06-21 15:10:00,97.12,97.15,97.09,97.14,15054.0,88.0509,88.0781,88.0237,88.069,15054.0
2017-06-21 15:15:00,97.13,97.13,97.08,97.12,16401.0,88.0599,88.0599,88.0146,88.0509,16401.0
2017-06-21 15:20:00,97.12,97.14,97.1,97.14,10578.0,88.0509,88.069,88.0327,88.069,10578.0
2017-06-21 15:25:00,97.14,97.14,97.07,97.09,11061.0,88.069,88.069,88.0055,88.0237,11061.0
2017-06-21 15:30:00,97.08,97.11,97.06,97.09,18138.0,88.0146,88.0418,87.9965,88.0237,18138.0
2017-06-21 15:35:00,97.08,97.12,97.07,97.08,24915.0,88.0146,88.0509,88.0055,88.0146,24915.0
2017-06-21 15:40:00,97.07,97.1,97.07,97.08,18771.0,88.0055,88.0327,88.0055,88.0146,18771.0
2017-06-21 15:45:00,97.09,97.24,97.09,97.22,35683.0,88.0237,88.1597,88.0237,88.1415,35683.0
2017-06-21 15:50:00,97.23,97.32,97.21,97.27,41811.0,88.1506,88.2322,88.1325,88.1869,41811.0
2017-06-21 15:55:00,97.27,97.35,97.26,97.32,72174.0,88.1869,88.2594,88.1778,88.2322,72174.0
2017-06-22 09:30:00,97.4,97.4,96.81,97.05,29103.0,88.3047,88.3047,87.7698,87.9874,29103.0
2017-06-22 09:35:00,97.08,97.19,97.08,97.13,6068.0,88.0146,88.1143,88.0146,88.0599,6068.0
2017-06-22 09:40:00,97.12,97.12,96.7,96.75,11757.0,88.0509,88.0509,87.6701,87.7154,11757.0
2017-06-22 09:45:00,96.76,96.84,96.68,96.68,14038.0,87.7245,87.797,87.6519,87.6519,14038.0
2017-06-22 09:50:00,96.69,97.09,96.69,97.09,10006.0,87.661,88.0237,87.661,88.0237,10006.0
2017-06-22 09:55:00,97.04,97.28,97.03,97.1,23565.0,87.9783,88.1959,87.9693,88.0327,23565.0
2017-06-22 10:00:00,97.12,97.17,96.97,97.04,9592.0,88.0509,88.0962,87.9149,87.9783,9592.0
2017-06-22 10:05:00,97.03,97.03,96.95,96.97,4045.0,87.9693,87.9693,87.8967,87.9149,4045.0
2017-06-22 10:10:00,97.0,97.1,96.99,97.1,14391.0,87.9421,88.0327,87.933,88.0327,14391.0
2017-06-22 10:15:00,97.08,97.09,97.01,97.05,15382.0,88.0146,88.0237,87.9511,87.9874,15382.0
2017-06-22 10:20:00,97.04,97.04,96.96,97.0,7745.0,87.9783,87.9783,87.9058,87.9421,7745.0
2017-06-22 10:25:00,97.01,97.22,96.99,97.16,31458.0,87.9511,88.1415,87.933,88.0871,31458.0
2017-06-22 10:30:00,97.13,97.25,97.13,97.2,17180.0,88.0599,88.1687,88.0599,88.1234,17180.0
2017-06-22 10:35:00,97.19,97.27,97.1,97.15,31682.0,88.1143,88.1869,88.0327,88.0781,31682.0
2017-06-22 10:40:00,97.11,97.2,97.11,97.12,8413.0,88.0418,88.1234,88.0418,88.0509,8413.0
2017-06-22 10:45:00,97.14,97.19,97.11,97.14,27245.0,88.069,88.1143,88.0418,88.069,27245.0
2017-06-22 10:50:00,97.14,97.26,97.11,97.17,19895.0,88.069,88.1778,88.0418,88.0962,19895.0
2017-06-22 10:55:00,97.17,97.26,97.15,97.23,13576.0,88.0962,88.1778,88.0781,88.1506,13576.0
2017-06-22 11:00:00,97.23,97.23,97.09,97.16,32225.0,88.1506,88.1506,88.0237,88.0871,32225.0
2017-06-22 11:05:00,97.19,97.46,97.1,97.39,57687.0,88.1143,88.3591,88.0327,88.2956,57687.0
2017-06-22 11:10:00,97.4,97.44,97.37,97.38,12707.0,88.3047,88.341,88.2775,88.2866,12707.0
2017-06-22 11:15:00,97.39,97.4,97.28,97.39,9597.0,88.2956,88.3047,88.1959,88.2956,9597.0
2017-06-22 11:20:00,97.41,97.57,97.4,97.53,27029.0,88.3138,88.4588,88.3047,88.4226,27029.0
2017-06-22 11:25:00,97.53,97.53,97.45,97.46,5758.0,88.4226,88.4226,88.35,88.3591,5758.0
2017-06-22 11:30:00,97.44,97.49,97.41,97.43,8167.0,88.341,88.3863,88.3138,88.3319,8167.0
2017-06-22 11:35:00,97.46,97.46,97.29,97.34,6954.0,88.3591,88.3591,88.205,88.2503,6954.0
2017-06-22 11:40:00,97.31,97.32,97.16,97.18,6030.0,88.2231,88.2322,88.0871,88.1053,6030.0
2017-06-22 11:45:00,97.21,97.25,97.15,97.22,10831.0,88.1325,88.1687,88.0781,88.1415,10831.0
2017-06-22 11:50:00,97.21,97.27,97.19,97.19,4518.0,88.1325,88.1869,88.1143,88.1143,4518.0
2017-06-22 11:55:00,97.21,97.24,97.16,97.17,6300.0,88.1325,88.1597,88.0871,88.0962,6300.0
2017-06-22 12:00:00,97.19,97.24,97.19,97.24,3034.0,88.1143,88.1597,88.1143,88.1597,3034.0
2017-06-22 12:05:00,97.25,97.25,97.18,97.18,4152.0,88.1687,88.1687,88.1053,88.1053,4152.0
2017-06-22 12:10:00,97.16,97.36,97.16,97.36,7023.0,88.0871,88.2684,88.0871,88.2684,7023.0
2017-06-22 12:15:00,97.34,97.38,97.34,97.35,4690.0,88.2503,88.2866,88.2503,88.2594,4690.0
2017-06-22 12:20:00,97.35,97.54,97.35,97.42,7116.0,88.2594,88.4316,88.2594,88.3228,7116.0
2017-06-22 12:25:00,97.42,97.42,97.32,97.33,3205.0,88.3228,88.3228,88.2322,88.2412,3205.0
2017-06-22 12:30:00,97.32,97.34,97.32,97.34,5812.0,88.2322,88.2503,88.2322,88.2503,5812.0
2017-06-22 12:35:00,97.34,97.37,97.34,97.37,2700.0,88.2503,88.2775,88.2503,88.2775,2700.0
2017-06-22 12:40:00,97.38,97.46,97.38,97.46,4572.0,88.2866,88.3591,88.2866,88.3591,4572.0
2017-06-22 12:45:00,97.48,97.54,97.47,97.53,6242.0,88.3772,88.4316,88.3682,88.4226,6242.0
2017-06-22 12:50:00,97.55,97.61,97.52,97.59,15645.0,88.4407,88.4951,88.4135,88.477,15645.0
2017-06-22 12:55:00,97.61,97.63,97.59,97.61,10456.0,88.4951,88.5132,88.477,88.4951,10456.0
2017-06-22 13:00:00,97.63,97.66,97.61,97.66,5182.0,88.5132,88.5404,88.4951,88.5404,5182.0
2017-06-22 13:05:00,97.67,97.68,97.66,97.67,4663.0,88.5495,88.5586,88.5404,88.5495,4663.0
2017-06-22 13:10:00,97.66,97.72,97.65,97.72,8625.0,88.5404,88.5948,88.5314,88.5948,8625.0
2017-06-22 13:15:00,97.7,97.75,97.7,97.74,2775.0,88.5767,88.622,88.5767,88.613,2775.0
2017-06-22 13:20:00,97.73,97.75,97.69,97.7,4340.0,88.6039,88.622,88.5676,88.5767,4340.0
2017-06-22 13:25:00,97.72,97.72,97.7,97.7,3520.0,88.5948,88.5948,88.5767,88.5767,3520.0
2017-06-22 13:30:00,97.7,97.74,97.7,97.74,4998.0,88.5767,88.613,88.5767,88.613,4998.0
2017-06-22 13:35:00,97.74,97.79,97.74,97.77,9080.0,88.613,88.6583,88.613,88.6402,9080.0
2017-06-22 13:40:00,97.75,97.83,97.75,97.83,5479.0,88.622,88.6946,88.622,88.6946,5479.0
2017-06-22 13:45:00,97.81,97.88,97.81,97.88,6445.0,88.6764,88.7399,88.6764,88.7399,6445.0
2017-06-22 13:50:00,97.88,97.91,97.86,97.9,6467.0,88.7399,88.7671,88.7218,88.758,6467.0
2017-06-22 13:55:00,97.9,97.91,97.86,97.91,12580.0,88.758,88.7671,88.7218,88.7671,12580.0
2017-06-22 14:00:00,97.91,97.91,97.74,97.76,16355.0,88.7671,88.7671,88.613,88.6311,16355.0
2017-06-22 14:05:00,97.77,97.83,97.76,97.8,7099.0,88.6402,88.6946,88.6311,88.6674,7099.0
2017-06-22 14:10:00,97.79,97.82,97.74,97.77,12208.0,88.6583,88.6855,88.613,88.6402,12208.0
2017-06-22 14:15:00,97.78,97.84,97.78,97.81,9910.0,88.6492,88.7036,88.6492,88.6764,9910.0
2017-06-22 14:20:00,97.81,97.82,97.75,97.8,7485.0,88.6764,88.6855,88.622,88.6674,7485.0
2017-06-22 14:25:00,97.79,97.79,97.76,97.78,6586.0,88.6583,88.6583,88.6311,88.6492,6586.0
2017-06-22 14:30:00,97.77,97.79,97.71,97.78,9708.0,88.6402,88.6583,88.5858,88.6492,9708.0
2017-06-22 14:35:00,97.77,97.79,97.73,97.79,7062.0,88.6402,88.6583,88.6039,88.6583,7062.0
2017-06-22 14:40:00,97.79,97.8,97.75,97.8,6601.0,88.6583,88.6674,88.622,88.6674,6601.0
2017-06-22 14:45:00,97.79,97.79,97.7,97.73,15306.0,88.6583,88.6583,88.5767,88.6039,15306.0
2017-06-22 14:50:00,97.74,97.77,97.72,97.74,5225.0,88.613,88.6402,88.5948,88.613,5225.0
2017-06-22 14:55:00,97.73,97.77,97.72,97.77,9590.0,88.6039,88.6402,88.5948,88.6402,9590.0
2017-06-22 15:00:00,97.75,97.75,97.71,97.71,9269.0,88.622,88.622,88.5858,88.5858,9269.0
2017-06-22 15:05:00,97.7,97.74,97.69,97.73,11003.0,88.5767,88.613,88.5676,88.6039,11003.0
2017-06-22 15:10:00,97.73,97.77,97.72,97.75,4678.0,88.6039,88.6402,88.5948,88.622,4678.0
2017-06-22 15:15:00,97.74,97.89,97.73,97.89,13931.0,88.613,88.749,88.6039,88.749,13931.0
2017-06-22 15:20:00,97.88,97.89,97.85,97.86,11999.0,88.7399,88.749,88.7127,88.7218,11999.0
2017-06-22 15:25:00,97.86,97.91,97.84,97.88,14331.0,88.7218,88.7671,88.7036,88.7399,14331.0
2017-06-22 15:30:00,97.88,97.88,97.81,97.83,22123.0,88.7399,88.7399,88.6764,88.6946,22123.0
2017-06-22 15:35:00,97.82,97.84,97.68,97.68,28059.0,88.6855,88.7036,88.5586,88.5586,28059.0
2017-06-22 15:40:00,97.71,97.71,97.61,97.65,22141.0,88.5858,88.5858,88.4951,88.5314,22141.0
2017-06-22 15:45:00,97.65,97.65,97.54,97.54,38580.0,88.5314,88.5314,88.4316,88.4316,38580.0
2017-06-22 15:50:00,97.53,97.53,97.45,97.48,42374.0,88.4226,88.4226,88.35,88.3772,42374.0
2017-06-22 15:55:00,97.48,97.49,97.41,97.48,65355.0,88.3772,88.3863,88.3138,88.3772,65355.0
2017-06-23 09:30:00,97.11,97.34,96.46,96.64,59086.0,88.0418,88.2503,87.4525,87.6157,59086.0
2017-06-23 09:35:00,96.67,97.1,96.67,96.82,24784.0,87.6429,88.0327,87.6429,87.7789,24784.0
2017-06-23 09:40:00,96.83,97.01,96.71,97.01,23053.0,87.7879,87.9511,87.6791,87.9511,23053.0
2017-06-23 09:45:00,96.94,97.14,96.94,96.99,36756.0,87.8877,88.069,87.8877,87.933,36756.0
2017-06-23 09:50:00,96.99,97.14,96.91,96.91,24468.0,87.933,88.069,87.8605,87.8605,24468.0
2017-06-23 09:55:00,96.93,97.01,96.76,96.86,12430.0,87.8786,87.9511,87.7245,87.8151,12430.0
2017-06-23 10:00:00,96.85,97.03,96.82,96.92,11254.0,87.8061,87.9693,87.7789,87.8695,11254.0
2017-06-23 10:05:00,96.9,96.9,96.81,96.82,12225.0,87.8514,87.8514,87.7698,87.7789,12225.0
2017-06-23 10:10:00,96.84,96.9,96.65,96.68,22981.0,87.797,87.8514,87.6247,87.6519,22981.0
2017-06-23 10:15:00,96.69,96.82,96.67,96.8,16479.0,87.661,87.7789,87.6429,87.7607,16479.0
2017-06-23 10:20:00,96.77,96.82,96.77,96.79,6966.0,87.7335,87.7789,87.7335,87.7517,6966.0
2017-06-23 10:25:00,96.8,96.97,96.8,96.92,20215.0,87.7607,87.9149,87.7607,87.8695,20215.0
2017-06-23 10:30:00,96.93,97.0,96.89,96.96,17128.0,87.8786,87.9421,87.8423,87.9058,17128.0
2017-06-23 10:35:00,96.96,96.97,96.81,96.84,28364.0,87.9058,87.9149,87.7698,87.797,28364.0
2017-06-23 10:40:00,96.86,96.86,96.56,96.83,109413.0,87.8151,87.8151,87.5432,87.7879,109413.0
2017-06-23 10:45:00,96.82,96.99,96.82,96.99,20354.0,87.7789,87.933,87.7789,87.933,20354.0
2017-06-23 10:50:00,96.98,97.18,96.91,97.12,69937.0,87.9239,88.1053,87.8605,88.0509,69937.0
2017-06-23 10:55:00,97.11,97.2,97.0,97.2,60346.0,88.0418,88.1234,87.9421,88.1234,60346.0
2017-06-23 11:00:00,97.25,97.3,97.2,97.24,7490.0,88.1687,88.2141,88.1234,88.1597,7490.0
2017-06-23 11:05:00,97.26,97.37,97.25,97.32,12335.0,88.1778,88.2775,88.1687,88.2322,12335.0
2017-06-23 11:10:00,97.3,97.3,97.1,97.11,25295.0,88.2141,88.2141,88.0327,88.0418,25295.0
2017-06-23 11:15:00,97.11,97.22,97.1,97.19,11472.0,88.0418,88.1415,88.0327,88.1143,11472.0
2017-06-23 11:20:00,97.19,97.34,97.19,97.28,10392.0,88.1143,88.2503,88.1143,88.1959,10392.0
2017-06-23 11:25:00,97.3,97.42,97.27,97.39,18320.0,88.2141,88.3228,88.1869,88.2956,18320.0
2017-06-23 11:30:00,97.39,97.41,97.23,97.25,13171.0,88.2956,88.3138,88.1506,88.1687,13171.0
2017-06-23 11:35:00,97.28,97.29,97.21,97.25,6412.0,88.1959,88.205,88.1325,88.1687,6412.0
2017-06-23 11:40:00,97.26,97.26,97.15,97.16,11754.0,88.1778,88.1778,88.0781,88.0871,11754.0
2017-06-23 11:45:00,97.18,97.19,97.07,97.14,14453.0,88.1053,88.1143,88.0055,88.069,14453.0
2017-06-23 11:50:00,97.13,97.17,97.07,97.15,22282.0,88.0599,88.0962,88.0055,88.0781,22282.0
2017-06-23 11:55:00,97.14,97.14,97.1,97.14,5753.0,88.069,88.069,88.0327,88.069,5753.0
2017-06-23 12:00:00,97.12,97.15,97.08,97.13,8470.0,88.0509,88.0781,88.0146,88.0599,8470.0
2017-06-23 12:05:00,97.14,97.18,97.1,97.11,5050.0,88.069,88.1053,88.0327,88.0418,5050.0
2017-06-23 12:10:00,97.12,97.16,97.09,97.11,10377.0,88.0509,88.0871,88.0237,88.0418,10377.0
2017-06-23 12:15:00,97.1,97.11,97.05,97.06,5525.0,88.0327,88.0418,87.9874,87.9965,5525.0
2017-06-23 12:20:00,97.06,97.1,97.02,97.08,4301.0,87.9965,88.0327,87.9602,88.0146,4301.0
2017-06-23 12:25:00,97.11,97.11,97.01,97.03,9236.0,88.0418,88.0418,87.9511,87.9693,9236.0
2017-06-23 12:30:00,97.02,97.12,97.02,97.11,6627.0,87.9602,88.0509,87.9602,88.0418,6627.0
2017-06-23 12:35:00,97.12,97.16,97.11,97.12,6713.0,88.0509,88.0871,88.0418,88.0509,6713.0
2017-06-23 12:40:00,97.14,97.15,97.12,97.14,6819.0,88.069,88.0781,88.0509,88.069,6819.0
2017-06-23 12:45:00,97.13,97.13,97.04,97.07,7463.0,88.0599,88.0599,87.9783,88.0055,7463.0
2017-06-23 12:50:00,97.08,97.08,97.06,97.08,2300.0,88.0146,88.0146,87.9965,88.0146,2300.0
2017-06-23 12:55:00,97.08,97.08,97.02,97.03,5862.0,88.0146,88.0146,87.9602,87.9693,5862.0
2017-06-23 13:00:00,97.03,97.1,97.03,97.09,6221.0,87.9693,88.0327,87.9693,88.0237,6221.0
2017-06-23 13:05:00,97.1,97.1,97.05,97.08,4171.0,88.0327,88.0327,87.9874,88.0146,4171.0
2017-06-23 13:10:00,97.07,97.11,97.07,97.08,3502.0,88.0055,88.0418,88.0055,88.0146,3502.0
2017-06-23 13:15:00,97.07,97.08,97.03,97.06,7485.0,88.0055,88.0146,87.9693,87.9965,7485.0
2017-06-23 13:20:00,97.07,97.07,97.03,97.04,4738.0,88.0055,88.0055,87.9693,87.9783,4738.0
2017-06-23 13:25:00,97.03,97.03,96.99,97.0,8553.0,87.9693,87.9693,87.933,87.9421,8553.0
2017-06-23 13:30:00,97.0,97.09,97.0,97.09,3609.0,87.9421,88.0237,87.9421,88.0237,3609.0
2017-06-23 13:35:00,97.09,97.13,97.08,97.11,8064.0,88.0237,88.0599,88.0146,88.0418,8064.0
2017-06-23 13:40:00,97.13,97.14,97.08,97.11,3900.0,88.0599,88.069,88.0146,88.0418,3900.0
2017-06-23 13:45:00,97.12,97.14,97.12,97.12,6334.0,88.0509,88.069,88.0509,88.0509,6334.0
2017-06-23 13:50:00,97.13,97.14,97.09,97.09,12310.0,88.0599,88.069,88.0237,88.0237,12310.0
2017-06-23 13:55:00,97.09,97.12,97.08,97.08,3953.0,88.0237,88.0509,88.0146,88.0146,3953.0
2017-06-23 14:00:00,97.09,97.14,97.09,97.09,7960.0,88.0237,88.069,88.0237,88.0237,7960.0
2017-06-23 14:05:00,97.1,97.13,97.1,97.11,8102.0,88.0327,88.0599,88.0327,88.0418,8102.0
2017-06-23 14:10:00,97.1,97.12,97.09,97.12,5500.0,88.0327,88.0509,88.0237,88.0509,5500.0
2017-06-23 14:15:00,97.11,97.11,97.08,97.08,2856.0,88.0418,88.0418,88.0146,88.0146,2856.0
2017-06-23 14:20:00,97.09,97.09,97.0,97.01,4993.0,88.0237,88.0237,87.9421,87.9511,4993.0
2017-06-23 14:25:00,97.02,97.04,96.93,96.93,6071.0,87.9602,87.9783,87.8786,87.8786,6071.0
2017-06-23 14:30:00,96.92,96.96,96.9,96.92,5303.0,87.8695,87.9058,87.8514,87.8695,5303.0
2017-06-23 14:35:00,96.92,96.96,96.9,96.92,5473.0,87.8695,87.9058,87.8514,87.8695,5473.0
2017-06-23 14:40:00,96.92,96.95,96.82,96.84,10218.0,87.8695,87.8967,87.7789,87.797,10218.0
2017-06-23 14:45:00,96.87,96.89,96.84,96.84,5100.0,87.8242,87.8423,87.797,87.797,5100.0
2017-06-23 14:50:00,96.86,96.89,96.81,96.81,4502.0,87.8151,87.8423,87.7698,87.7698,4502.0
2017-06-23 14:55:00,96.81,96.88,96.8,96.85,9087.0,87.7698,87.8333,87.7607,87.8061,9087.0
2017-06-23 15:00:00,96.84,96.86,96.74,96.77,9355.0,87.797,87.8151,87.7063,87.7335,9355.0
2017-06-23 15:05:00,96.76,96.84,96.76,96.81,5655.0,87.7245,87.797,87.7245,87.7698,5655.0
2017-06-23 15:10:00,96.81,96.84,96.8,96.81,6508.0,87.7698,87.797,87.7607,87.7698,6508.0
2017-06-23 15:15:00,96.82,96.89,96.8,96.89,5438.0,87.7789,87.8423,87.7607,87.8423,5438.0
2017-06-23 15:20:00,96.9,97.0,96.88,97.0,152857.0,87.8514,87.9421,87.8333,87.9421,152857.0
2017-06-23 15:25:00,96.99,97.03,96.94,96.95,9300.0,87.933,87.9693,87.8877,87.8967,9300.0
2017-06-23 15:30:00,96.95,97.05,96.94,96.99,14649.0,87.8967,87.9874,87.8877,87.933,14649.0
2017-06-23 15:35:00,97.0,97.01,96.97,96.99,14095.0,87.9421,87.9511,87.9149,87.933,14095.0
2017-06-23 15:40:00,96.99,97.13,96.97,97.11,15431.0,87.933,88.0599,87.9149,88.0418,15431.0
2017-06-23 15:45:00,97.12,97.12,96.97,96.98,32158.0,88.0509,88.0509,87.9149,87.9239,32158.0
2017-06-23 15:50:00,96.99,97.01,96.94,96.98,31571.0,87.933,87.9511,87.8877,87.9239,31571.0
2017-06-23 15:55:00,96.96,97.01,96.95,96.98,74332.0,87.9058,87.9511,87.8967,87.9239,74332.0
2017-06-26 09:30:00,97.33,97.43,97.05,97.06,38844.0,88.2412,88.3319,87.9874,87.9965,38844.0
2017-06-26 09:35:00,97.11,97.14,96.85,96.86,20626.0,88.0418,88.069,87.8061,87.8151,20626.0
2017-06-26 09:40:00,96.94,97.04,96.77,96.8,11643.0,87.8877,87.9783,87.7335,87.7607,11643.0
2017-06-26 09:45:00,96.86,97.03,96.83,96.88,17680.0,87.8151,87.9693,87.7879,87.8333,17680.0
2017-06-26 09:50:00,96.88,97.0,96.85,96.89,12209.0,87.8333,87.9421,87.8061,87.8423,12209.0
2017-06-26 09:55:00,96.93,96.97,96.85,96.92,11528.0,87.8786,87.9149,87.8061,87.8695,11528.0
2017-06-26 10:00:00,96.92,96.98,96.84,96.89,16442.0,87.8695,87.9239,87.797,87.8423,16442.0
2017-06-26 10:05:00,96.88,96.92,96.84,96.91,16496.0,87.8333,87.8695,87.797,87.8605,16496.0
2017-06-26 10:10:00,96.91,96.92,96.82,96.82,13607.0,87.8605,87.8695,87.7789,87.7789,13607.0
2017-06-26 10:15:00,96.83,96.84,96.76,96.79,11674.0,87.7879,87.797,87.7245,87.7517,11674.0
2017-06-26 10:20:00,96.8,96.85,96.77,96.83,11910.0,87.7607,87.8061,87.7335,87.7879,11910.0
2017-06-26 10:25:00,96.82,96.87,96.74,96.74,16732.0,87.7789,87.8242,87.7063,87.7063,16732.0
2017-06-26 10:30:00,96.76,96.87,96.74,96.84,12348.0,87.7245,87.8242,87.7063,87.797,12348.0
2017-06-26 10:35:00,96.85,96.87,96.74,96.77,18212.0,87.8061,87.8242,87.7063,87.7335,18212.0
2017-06-26 10:40:00,96.75,96.76,96.68,96.68,24094.0,87.7154,87.7245,87.6519,87.6519,24094.0
2017-06-26 10:45:00,96.69,96.76,96.64,96.75,15488.0,87.661,87.7245,87.6157,87.7154,15488.0
2017-06-26 10:50:00,96.76,96.78,96.71,96.72,11677.0,87.7245,87.7426,87.6791,87.6882,11677.0
2017-06-26 10:55:00,96.72,96.73,96.63,96.7,16046.0,87.6882,87.6973,87.6066,87.6701,16046.0
2017-06-26 11:00:00,96.72,96.73,96.5,96.55,42342.0,87.6882,87.6973,87.4888,87.5341,42342.0
2017-06-26 11:05:00,96.55,96.59,96.49,96.58,14277.0,87.5341,87.5704,87.4797,87.5613,14277.0
2017-06-26 11:10:00,96.58,96.63,96.52,96.62,12384.0,87.5613,87.6066,87.5069,87.5975,12384.0
2017-06-26 11:15:00,96.61,96.66,96.45,96.56,19638.0,87.5885,87.6338,87.4434,87.5432,19638.0
2017-06-26 11:20:00,96.56,96.64,96.52,96.63,11553.0,87.5432,87.6157,87.5069,87.6066,11553.0
2017-06-26 11:25:00,96.63,96.71,96.58,96.71,20897.0,87.6066,87.6791,87.5613,87.6791,20897.0
2017-06-26 11:30:00,96.7,96.73,96.68,96.73,13161.0,87.6701,87.6973,87.6519,87.6973,13161.0
2017-06-26 11:35:00,96.73,96.79,96.68,96.76,16073.0,87.6973,87.7517,87.6519,87.7245,16073.0
2017-06-26 11:40:00,96.77,96.85,96.77,96.81,34635.0,87.7335,87.8061,87.7335,87.7698,34635.0
2017-06-26 11:45:00,96.8,96.81,96.69,96.73,10815.0,87.7607,87.7698,87.661,87.6973,10815.0
2017-06-26 11:50:00,96.75,96.75,96.62,96.62,12217.0,87.7154,87.7154,87.5975,87.5975,12217.0
2017-06-26 11:55:00,96.63,96.7,96.62,96.69,7380.0,87.6066,87.6701,87.5975,87.661,7380.0
2017-06-26 12:00:00,96.67,96.75,96.67,96.73,5168.0,87.6429,87.7154,87.6429,87.6973,5168.0
2017-06-26 12:05:00,96.73,96.78,96.71,96.71,14010.0,87.6973,87.7426,87.6791,87.6791,14010.0
2017-06-26 12:10:00,96.72,96.74,96.7,96.74,3837.0,87.6882,87.7063,87.6701,87.7063,3837.0
2017-06-26 12:15:00,96.73,96.77,96.71,96.77,7485.0,87.6973,87.7335,87.6791,87.7335,7485.0
2017-06-26 12:20:00,96.78,96.81,96.77,96.78,9860.0,87.7426,87.7698,87.7335,87.7426,9860.0
2017-06-26 12:25:00,96.78,96.82,96.78,96.79,7729.0,87.7426,87.7789,87.7426,87.7517,7729.0
2017-06-26 12:30:00,96.8,96.8,96.66,96.67,17765.0,87.7607,87.7607,87.6338,87.6429,17765.0
2017-06-26 12:35:00,96.68,96.74,96.66,96.68,25817.0,87.6519,87.7063,87.6338,87.6519,25817.0
2017-06-26 12:40:00,96.68,96.68,96.63,96.65,8102.0,87.6519,87.6519,87.6066,87.6247,8102.0
2017-06-26 12:45:00,96.65,96.67,96.55,96.56,12593.0,87.6247,87.6429,87.5341,87.5432,12593.0
2017-06-26 12:50:00,96.56,96.66,96.56,96.64,13466.0,87.5432,87.6338,87.5432,87.6157,13466.0
2017-06-26 12:55:00,96.63,96.68,96.6,96.63,13950.0,87.6066,87.6519,87.5794,87.6066,13950.0
2017-06-26 13:00:00,96.62,96.71,96.62,96.69,11899.0,87.5975,87.6791,87.5975,87.661,11899.0
2017-06-26 13:05:00,96.71,96.77,96.7,96.74,9715.0,87.6791,87.7335,87.6701,87.7063,9715.0
2017-06-26 13:10:00,96.72,96.74,96.68,96.68,8313.0,87.6882,87.7063,87.6519,87.6519,8313.0
2017-06-26 13:15:00,96.69,96.7,96.62,96.62,14235.0,87.661,87.6701,87.5975,87.5975,14235.0
2017-06-26 13:20:00,96.64,96.73,96.64,96.73,7130.0,87.6157,87.6973,87.6157,87.6973,7130.0
2017-06-26 13:25:00,96.74,96.76,96.71,96.72,8338.0,87.7063,87.7245,87.6791,87.6882,8338.0
2017-06-26 13:30:00,96.73,96.76,96.72,96.73,7317.0,87.6973,87.7245,87.6882,87.6973,7317.0
2017-06-26 13:35:00,96.72,96.76,96.72,96.75,4064.0,87.6882,87.7245,87.6882,87.7154,4064.0
2017-06-26 13:40:00,96.76,96.76,96.7,96.73,8544.0,87.7245,87.7245,87.6701,87.6973,8544.0
2017-06-26 13:45:00,96.74,96.75,96.67,96.67,12868.0,87.7063,87.7154,87.6429,87.6429,12868.0
2017-06-26 13:50:00,96.67,96.7,96.67,96.7,6020.0,87.6429,87.6701,87.6429,87.6701,6020.0
2017-06-26 13:55:00,96.7,96.75,96.7,96.74,11522.0,87.6701,87.7154,87.6701,87.7063,11522.0
2017-06-26 14:00:00,96.72,96.74,96.68,96.73,7265.0,87.6882,87.7063,87.6519,87.6973,7265.0
2017-06-26 14:05:00,96.75,96.77,96.74,96.75,30188.0,87.7154,87.7335,87.7063,87.7154,30188.0
2017-06-26 14:10:00,96.74,96.8,96.74,96.8,13250.0,87.7063,87.7607,87.7063,87.7607,13250.0
2017-06-26 14:15:00,96.8,96.85,96.76,96.83,8644.0,87.7607,87.8061,87.7245,87.7879,8644.0
2017-06-26 14:20:00,96.86,96.86,96.77,96.78,12020.0,87.8151,87.8151,87.7335,87.7426,12020.0
2017-06-26 14:25:00,96.81,96.81,96.75,96.78,24242.0,87.7698,87.7698,87.7154,87.7426,24242.0
2017-06-26 14:30:00,96.78,96.81,96.73,96.81,12674.0,87.7426,87.7698,87.6973,87.7698,12674.0
2017-06-26 14:35:00,96.8,96.82,96.78,96.79,10664.0,87.7607,87.7789,87.7426,87.7517,10664.0
2017-06-26 14:40:00,96.79,96.8,96.75,96.79,9405.0,87.7517,87.7607,87.7154,87.7517,9405.0
2017-06-26 14:45:00,96.8,96.81,96.77,96.77,10164.0,87.7607,87.7698,87.7335,87.7335,10164.0
2017-06-26 14:50:00,96.77,96.83,96.77,96.81,11840.0,87.7335,87.7879,87.7335,87.7698,11840.0
2017-06-26 14:55:00,96.81,96.84,96.76,96.76,14392.0,87.7698,87.797,87.7245,87.7245,14392.0
2017-06-26 15:00:00,96.77,96.77,96.7,96.73,21228.0,87.7335,87.7335,87.6701,87.6973,21228.0
2017-06-26 15:05:00,96.75,96.77,96.73,96.75,9923.0,87.7154,87.7335,87.6973,87.7154,9923.0
2017-06-26 15:10:00,96.76,96.77,96.71,96.71,17150.0,87.7245,87.7335,87.6791,87.6791,17150.0
2017-06-26 15:15:00,96.71,96.72,96.69,96.72,12114.0,87.6791,87.6882,87.661,87.6882,12114.0
2017-06-26 15:20:00,96.72,96.72,96.65,96.66,17890.0,87.6882,87.6882,87.6247,87.6338,17890.0
2017-06-26 15:25:00,96.66,96.66,96.58,96.63,18893.0,87.6338,87.6338,87.5613,87.6066,18893.0
2017-06-26 15:30:00,96.63,96.74,96.63,96.73,18067.0,87.6066,87.7063,87.6066,87.6973,18067.0
2017-06-26 15:35:00,96.73,96.75,96.68,96.73,29866.0,87.6973,87.7154,87.6519,87.6973,29866.0
2017-06-26 15:40:00,96.73,96.74,96.64,96.68,28634.0,87.6973,87.7063,87.6157,87.6519,28634.0
2017-06-26 15:45:00,96.69,96.73,96.64,96.64,41717.0,87.661,87.6973,87.6157,87.6157,41717.0
2017-06-26 15:50:00,96.64,96.69,96.52,96.56,66660.0,87.6157,87.661,87.5069,87.5432,66660.0
2017-06-26 15:55:00,96.56,96.63,96.47,96.5,183086.0,87.5432,87.6066,87.4616,87.4888,183086.0
2017-06-27 09:30:00,96.29,96.41,96.18,96.18,26208.0,87.2984,87.4072,87.1986,87.1986,26208.0
2017-06-27 09:35:00,96.36,96.51,96.11,96.11,8594.0,87.3618,87.4978,87.1352,87.1352,8594.0
2017-06-27 09:40:00,96.11,96.36,96.11,96.18,6664.0,87.1352,87.3618,87.1352,87.1986,6664.0
2017-06-27 09:45:00,96.15,96.22,96.12,96.2,16533.0,87.1714,87.2349,87.1442,87.2168,16533.0
2017-06-27 09:50:00,96.2,96.26,96.15,96.22,10015.0,87.2168,87.2712,87.1714,87.2349,10015.0
2017-06-27 09:55:00,96.2,96.23,96.06,96.06,8837.0,87.2168,87.244,87.0898,87.0898,8837.0
2017-06-27 10:00:00,96.08,96.21,96.06,96.21,10400.0,87.108,87.2258,87.0898,87.2258,10400.0
2017-06-27 10:05:00,96.2,96.22,96.14,96.2,13079.0,87.2168,87.2349,87.1624,87.2168,13079.0
2017-06-27 10:10:00,96.2,96.35,96.2,96.35,30965.0,87.2168,87.3528,87.2168,87.3528,30965.0
2017-06-27 10:15:00,96.35,96.36,96.25,96.31,14566.0,87.3528,87.3618,87.2621,87.3165,14566.0
2017-06-27 10:20:00,96.32,96.41,96.31,96.35,9506.0,87.3256,87.4072,87.3165,87.3528,9506.0
2017-06-27 10:25:00,96.34,96.35,96.26,96.3,12236.0,87.3437,87.3528,87.2712,87.3074,12236.0
2017-06-27 10:30:00,96.29,96.52,96.28,96.52,16952.0,87.2984,87.5069,87.2893,87.5069,16952.0
2017-06-27 10:35:00,96.54,96.71,96.52,96.7,11279.0,87.525,87.6791,87.5069,87.6701,11279.0
2017-06-27 10:40:00,96.67,96.79,96.67,96.78,12398.0,87.6429,87.7517,87.6429,87.7426,12398.0
2017-06-27 10:45:00,96.78,96.78,96.7,96.73,13800.0,87.7426,87.7426,87.6701,87.6973,13800.0
2017-06-27 10:50:00,96.71,96.73,96.68,96.71,9237.0,87.6791,87.6973,87.6519,87.6791,9237.0
2017-06-27 10:55:00,96.73,96.73,96.63,96.7,17014.0,87.6973,87.6973,87.6066,87.6701,17014.0
2017-06-27 11:00:00,96.7,96.75,96.67,96.74,12537.0,87.6701,87.7154,87.6429,87.7063,12537.0
2017-06-27 11:05:00,96.73,96.83,96.71,96.77,15451.0,87.6973,87.7879,87.6791,87.7335,15451.0
2017-06-27 11:10:00,96.78,96.79,96.66,96.69,10157.0,87.7426,87.7517,87.6338,87.661,10157.0
2017-06-27 11:15:00,96.7,96.72,96.6,96.62,17068.0,87.6701,87.6882,87.5794,87.5975,17068.0
2017-06-27 11:20:00,96.64,96.69,96.63,96.68,11335.0,87.6157,87.661,87.6066,87.6519,11335.0
2017-06-27 11:25:00,96.66,96.69,96.65,96.67,7183.0,87.6338,87.661,87.6247,87.6429,7183.0
2017-06-27 11:30:00,96.65,96.66,96.63,96.66,6036.0,87.6247,87.6338,87.6066,87.6338,6036.0
2017-06-27 11:35:00,96.66,96.68,96.63,96.65,5940.0,87.6338,87.6519,87.6066,87.6247,5940.0
2017-06-27 11:40:00,96.66,96.72,96.64,96.72,9988.0,87.6338,87.6882,87.6157,87.6882,9988.0
2017-06-27 11:45:00,96.72,96.72,96.68,96.7,7587.0,87.6882,87.6882,87.6519,87.6701,7587.0
2017-06-27 11:50:00,96.7,96.7,96.6,96.6,13793.0,87.6701,87.6701,87.5794,87.5794,13793.0
2017-06-27 11:55:00,96.6,96.63,96.6,96.62,7901.0,87.5794,87.6066,87.5794,87.5975,7901.0
2017-06-27 12:00:00,96.62,96.65,96.61,96.63,6118.0,87.5975,87.6247,87.5885,87.6066,6118.0
2017-06-27 12:05:00,96.63,96.64,96.6,96.63,6915.0,87.6066,87.6157,87.5794,87.6066,6915.0
2017-06-27 12:10:00,96.64,96.68,96.61,96.61,20794.0,87.6157,87.6519,87.5885,87.5885,20794.0
2017-06-27 12:15:00,96.6,96.63,96.58,96.58,15219.0,87.5794,87.6066,87.5613,87.5613,15219.0
2017-06-27 12:20:00,96.58,96.6,96.56,96.58,7283.0,87.5613,87.5794,87.5432,87.5613,7283.0
2017-06-27 12:25:00,96.56,96.63,96.56,96.63,8931.0,87.5432,87.6066,87.5432,87.6066,8931.0
2017-06-27 12:30:00,96.63,96.68,96.62,96.67,5353.0,87.6066,87.6519,87.5975,87.6429,5353.0
2017-06-27 12:35:00,96.68,96.71,96.67,96.71,8057.0,87.6519,87.6791,87.6429,87.6791,8057.0
2017-06-27 12:40:00,96.7,96.75,96.69,96.7,4500.0,87.6701,87.7154,87.661,87.6701,4500.0
2017-06-27 12:45:00,96.69,96.71,96.67,96.68,3900.0,87.661,87.6791,87.6429,87.6519,3900.0
2017-06-27 12:50:00,96.68,96.73,96.68,96.71,7049.0,87.6519,87.6973,87.6519,87.6791,7049.0
2017-06-27 12:55:00,96.71,96.73,96.71,96.72,5400.0,87.6791,87.6973,87.6791,87.6882,5400.0
2017-06-27 13:00:00,96.73,96.73,96.72,96.73,3405.0,87.6973,87.6973,87.6882,87.6973,3405.0
2017-06-27 13:05:00,96.73,96.82,96.72,96.76,24859.0,87.6973,87.7789,87.6882,87.7245,24859.0
2017-06-27 13:10:00,96.75,96.78,96.71,96.75,3874.0,87.7154,87.7426,87.6791,87.7154,3874.0
2017-06-27 13:15:00,96.72,96.93,96.72,96.9,29499.0,87.6882,87.8786,87.6882,87.8514,29499.0
2017-06-27 13:20:00,96.92,96.95,96.9,96.95,7924.0,87.8695,87.8967,87.8514,87.8967,7924.0
2017-06-27 13:25:00,96.94,96.95,96.91,96.94,6320.0,87.8877,87.8967,87.8605,87.8877,6320.0
2017-06-27 13:30:00,96.93,97.02,96.92,97.01,16076.0,87.8786,87.9602,87.8695,87.9511,16076.0
2017-06-27 13:35:00,97.02,97.04,96.91,96.95,44899.0,87.9602,87.9783,87.8605,87.8967,44899.0
2017-06-27 13:40:00,96.96,97.0,96.92,96.93,10136.0,87.9058,87.9421,87.8695,87.8786,10136.0
2017-06-27 13:45:00,96.94,97.04,96.88,97.03,21638.0,87.8877,87.9783,87.8333,87.9693,21638.0
2017-06-27 13:50:00,97.02,97.12,97.01,97.09,15384.0,87.9602,88.0509,87.9511,88.0237,15384.0
2017-06-27 13:55:00,97.09,97.13,97.04,97.1,12537.0,88.0237,88.0599,87.9783,88.0327,12537.0
2017-06-27 14:00:00,97.07,97.09,97.05,97.07,8168.0,88.0055,88.0237,87.9874,88.0055,8168.0
2017-06-27 14:05:00,97.08,97.08,96.9,96.9,6256.0,88.0146,88.0146,87.8514,87.8514,6256.0
2017-06-27 14:10:00,96.93,96.93,96.82,96.87,15666.0,87.8786,87.8786,87.7789,87.8242,15666.0
2017-06-27 14:15:00,96.87,97.0,96.87,96.99,7190.0,87.8242,87.9421,87.8242,87.933,7190.0
2017-06-27 14:20:00,96.99,96.99,96.91,96.98,6234.0,87.933,87.933,87.8605,87.9239,6234.0
2017-06-27 14:25:00,96.97,97.02,96.94,96.97,4651.0,87.9149,87.9602,87.8877,87.9149,4651.0
2017-06-27 14:30:00,96.96,96.96,96.87,96.91,10574.0,87.9058,87.9058,87.8242,87.8605,10574.0
2017-06-27 14:35:00,96.91,96.93,96.85,96.87,4288.0,87.8605,87.8786,87.8061,87.8242,4288.0
2017-06-27 14:40:00,96.85,96.89,96.83,96.85,9318.0,87.8061,87.8423,87.7879,87.8061,9318.0
2017-06-27 14:45:00,96.85,96.92,96.83,96.9,19230.0,87.8061,87.8695,87.7879,87.8514,19230.0
2017-06-27 14:50:00,96.9,96.95,96.9,96.93,9471.0,87.8514,87.8967,87.8514,87.8786,9471.0
2017-06-27 14:55:00,96.93,96.93,96.85,96.87,8315.0,87.8786,87.8786,87.8061,87.8242,8315.0
2017-06-27 15:00:00,96.86,96.89,96.82,96.83,11228.0,87.8151,87.8423,87.7789,87.7879,11228.0
2017-06-27 15:05:00,96.83,96.83,96.75,96.79,19447.0,87.7879,87.7879,87.7154,87.7517,19447.0
2017-06-27 15:10:00,96.78,96.8,96.65,96.65,21326.0,87.7426,87.7607,87.6247,87.6247,21326.0
2017-06-27 15:15:00,96.65,96.68,96.62,96.63,12858.0,87.6247,87.6519,87.5975,87.6066,12858.0
2017-06-27 15:20:00,96.63,96.7,96.63,96.65,8444.0,87.6066,87.6701,87.6066,87.6247,8444.0
2017-06-27 15:25:00,96.65,96.65,96.61,96.64,13300.0,87.6247,87.6247,87.5885,87.6157,13300.0
2017-06-27 15:30:00,96.63,96.76,96.61,96.76,18868.0,87.6066,87.7245,87.5885,87.7245,18868.0
2017-06-27 15:35:00,96.76,96.76,96.69,96.69,33274.0,87.7245,87.7245,87.661,87.661,33274.0
2017-06-27 15:40:00,96.68,96.68,96.58,96.59,32442.0,87.6519,87.6519,87.5613,87.5704,32442.0
2017-06-27 15:45:00,96.6,96.63,96.53,96.53,50151.0,87.5794,87.6066,87.516,87.516,50151.0
2017-06-27 15:50:00,96.52,96.52,96.45,96.47,38402.0,87.5069,87.5069,87.4434,87.4616,38402.0
2017-06-27 15:55:00,96.47,96.47,96.37,96.42,106114.0,87.4616,87.4616,87.3709,87.4162,106114.0
2017-06-28 09:30:00,96.9,97.5,96.9,97.45,40132.0,87.8514,88.3954,87.8514,88.35,40132.0
2017-06-28 09:35:00,97.37,97.45,97.16,97.22,7500.0,88.2775,88.35,88.0871,88.1415,7500.0
2017-06-28 09:40:00,97.22,97.27,97.08,97.24,5505.0,88.1415,88.1869,88.0146,88.1597,5505.0
2017-06-28 09:45:00,97.23,97.23,97.02,97.15,5776.0,88.1506,88.1506,87.9602,88.0781,5776.0
2017-06-28 09:50:00,97.15,97.22,97.09,97.16,8424.0,88.0781,88.1415,88.0237,88.0871,8424.0
2017-06-28 09:55:00,97.21,97.23,97.11,97.16,5448.0,88.1325,88.1506,88.0418,88.0871,5448.0
2017-06-28 10:00:00,97.17,97.23,97.14,97.18,8057.0,88.0962,88.1506,88.069,88.1053,8057.0
2017-06-28 10:05:00,97.19,97.7,97.17,97.7,33020.0,88.1143,88.5767,88.0962,88.5767,33020.0
2017-06-28 10:10:00,97.7,97.71,97.59,97.63,19818.0,88.5767,88.5858,88.477,88.5132,19818.0
2017-06-28 10:15:00,97.63,97.67,97.53,97.53,7587.0,88.5132,88.5495,88.4226,88.4226,7587.0
2017-06-28 10:20:00,97.53,97.68,97.48,97.65,12976.0,88.4226,88.5586,88.3772,88.5314,12976.0
2017-06-28 10:25:00,97.62,97.62,97.48,97.53,10792.0,88.5042,88.5042,88.3772,88.4226,10792.0
2017-06-28 10:30:00,97.56,97.62,97.44,97.47,9412.0,88.4498,88.5042,88.341,88.3682,9412.0
2017-06-28 10:35:00,97.45,97.5,97.42,97.49,17816.0,88.35,88.3954,88.3228,88.3863,17816.0
2017-06-28 10:40:00,97.49,97.57,97.26,97.37,45766.0,88.3863,88.4588,88.1778,88.2775,45766.0
2017-06-28 10:45:00,97.38,97.51,97.32,97.45,37096.0,88.2866,88.4044,88.2322,88.35,37096.0
2017-06-28 10:50:00,97.45,97.54,97.44,97.52,7096.0,88.35,88.4316,88.341,88.4135,7096.0
2017-06-28 10:55:00,97.52,97.54,97.46,97.54,6545.0,88.4135,88.4316,88.3591,88.4316,6545.0
2017-06-28 11:00:00,97.52,97.58,97.45,97.52,10997.0,88.4135,88.4679,88.35,88.4135,10997.0
2017-06-28 11:05:00,97.54,97.54,97.47,97.47,9651.0,88.4316,88.4316,88.3682,88.3682,9651.0
2017-06-28 11:10:00,97.47,97.52,97.44,97.47,6743.0,88.3682,88.4135,88.341,88.3682,6743.0
2017-06-28 11:15:00,97.5,97.51,97.48,97.51,3494.0,88.3954,88.4044,88.3772,88.4044,3494.0
2017-06-28 11:20:00,97.49,97.52,97.44,97.47,7464.0,88.3863,88.4135,88.341,88.3682,7464.0
2017-06-28 11:25:00,97.49,97.56,97.47,97.56,12698.0,88.3863,88.4498,88.3682,88.4498,12698.0
2017-06-28 11:30:00,97.56,97.6,97.53,97.53,8071.0,88.4498,88.486,88.4226,88.4226,8071.0
2017-06-28 11:35:00,97.53,97.55,97.41,97.43,8600.0,88.4226,88.4407,88.3138,88.3319,8600.0
2017-06-28 11:40:00,97.42,97.42,97.35,97.36,7407.0,88.3228,88.3228,88.2594,88.2684,7407.0
2017-06-28 11:45:00,97.34,97.43,97.34,97.39,6972.0,88.2503,88.3319,88.2503,88.2956,6972.0
2017-06-28 11:50:00,97.4,97.5,97.4,97.46,8973.0,88.3047,88.3954,88.3047,88.3591,8973.0
2017-06-28 11:55:00,97.48,97.52,97.44,97.48,5812.0,88.3772,88.4135,88.341,88.3772,5812.0
2017-06-28 12:00:00,97.46,97.47,97.39,97.4,13273.0,88.3591,88.3682,88.2956,88.3047,13273.0
2017-06-28 12:05:00,97.4,97.41,97.24,97.24,6871.0,88.3047,88.3138,88.1597,88.1597,6871.0
2017-06-28 12:10:00,97.24,97.26,97.12,97.13,5775.0,88.1597,88.1778,88.0509,88.0599,5775.0
2017-06-28 12:15:00,97.12,97.2,97.1,97.16,7920.0,88.0509,88.1234,88.0327,88.0871,7920.0
2017-06-28 12:20:00,97.14,97.14,97.02,97.02,6059.0,88.069,88.069,87.9602,87.9602,6059.0
2017-06-28 12:25:00,97.02,97.02,96.93,96.95,5340.0,87.9602,87.9602,87.8786,87.8967,5340.0
2017-06-28 12:30:00,96.98,97.05,96.98,97.05,5304.0,87.9239,87.9874,87.9239,87.9874,5304.0
2017-06-28 12:35:00,97.07,97.08,97.02,97.06,6151.0,88.0055,88.0146,87.9602,87.9965,6151.0
2017-06-28 12:40:00,97.06,97.06,97.02,97.06,5099.0,87.9965,87.9965,87.9602,87.9965,5099.0
2017-06-28 12:45:00,97.06,97.12,97.02,97.12,9000.0,87.9965,88.0509,87.9602,88.0509,9000.0
2017-06-28 12:50:00,97.12,97.14,97.11,97.11,4095.0,88.0509,88.069,88.0418,88.0418,4095.0
2017-06-28 12:55:00,97.11,97.14,97.09,97.09,3852.0,88.0418,88.069,88.0237,88.0237,3852.0
2017-06-28 13:00:00,97.11,97.11,97.06,97.06,4656.0,88.0418,88.0418,87.9965,87.9965,4656.0
2017-06-28 13:05:00,97.06,97.06,97.03,97.04,2803.0,87.9965,87.9965,87.9693,87.9783,2803.0
2017-06-28 13:10:00,97.04,97.05,97.02,97.03,4451.0,87.9783,87.9874,87.9602,87.9693,4451.0
2017-06-28 13:15:00,97.04,97.06,97.0,97.0,5587.0,87.9783,87.9965,87.9421,87.9421,5587.0
2017-06-28 13:20:00,97.02,97.05,97.0,97.05,1100.0,87.9602,87.9874,87.9421,87.9874,1100.0
2017-06-28 13:25:00,97.04,97.04,96.99,97.01,4730.0,87.9783,87.9783,87.933,87.9511,4730.0
2017-06-28 13:30:00,97.0,97.02,96.95,96.95,6705.0,87.9421,87.9602,87.8967,87.8967,6705.0
2017-06-28 13:35:00,96.95,97.0,96.93,96.99,6288.0,87.8967,87.9421,87.8786,87.933,6288.0
2017-06-28 13:40:00,96.98,96.99,96.96,96.99,900.0,87.9239,87.933,87.9058,87.933,900.0
2017-06-28 13:45:00,96.99,96.99,96.94,96.96,6362.0,87.933,87.933,87.8877,87.9058,6362.0
2017-06-28 13:50:00,96.97,96.99,96.96,96.98,3122.0,87.9149,87.933,87.9058,87.9239,3122.0
2017-06-28 13:55:00,96.99,96.99,96.97,96.98,2500.0,87.933,87.933,87.9149,87.9239,2500.0
2017-06-28 14:00:00,96.96,96.96,96.91,96.94,6325.0,87.9058,87.9058,87.8605,87.8877,6325.0
2017-06-28 14:05:00,96.95,96.99,96.94,96.97,8038.0,87.8967,87.933,87.8877,87.9149,8038.0
2017-06-28 14:10:00,96.99,97.0,96.97,96.97,5068.0,87.933,87.9421,87.9149,87.9149,5068.0
2017-06-28 14:15:00,96.99,97.1,96.99,97.06,7249.0,87.933,88.0327,87.933,87.9965,7249.0
2017-06-28 14:20:00,97.08,97.1,97.03,97.03,7717.0,88.0146,88.0327,87.9693,87.9693,7717.0
2017-06-28 14:25:00,97.04,97.14,97.04,97.14,7309.0,87.9783,88.069,87.9783,88.069,7309.0
2017-06-28 14:30:00,97.14,97.14,97.09,97.1,3688.0,88.069,88.069,88.0237,88.0327,3688.0
2017-06-28 14:35:00,97.1,97.11,97.06,97.08,22217.0,88.0327,88.0418,87.9965,88.0146,22217.0
2017-06-28 14:40:00,97.08,97.1,97.07,97.1,3050.0,88.0146,88.0327,88.0055,88.0327,3050.0
2017-06-28 14:45:00,97.09,97.11,97.08,97.09,3786.0,88.0237,88.0418,88.0146,88.0237,3786.0
2017-06-28 14:50:00,97.09,97.14,97.07,97.09,5178.0,88.0237,88.069,88.0055,88.0237,5178.0
2017-06-28 14:55:00,97.09,97.13,97.09,97.11,3810.0,88.0237,88.0599,88.0237,88.0418,3810.0
2017-06-28 15:00:00,97.11,97.12,97.09,97.11,6541.0,88.0418,88.0509,88.0237,88.0418,6541.0
2017-06-28 15:05:00,97.11,97.12,97.07,97.07,11291.0,88.0418,88.0509,88.0055,88.0055,11291.0
2017-06-28 15:10:00,97.06,97.08,97.05,97.06,4463.0,87.9965,88.0146,87.9874,87.9965,4463.0
2017-06-28 15:15:00,97.06,97.07,97.03,97.03,13857.0,87.9965,88.0055,87.9693,87.9693,13857.0
2017-06-28 15:20:00,97.04,97.04,96.96,96.97,10841.0,87.9783,87.9783,87.9058,87.9149,10841.0
2017-06-28 15:25:00,96.97,97.03,96.96,97.0,43553.0,87.9149,87.9693,87.9058,87.9421,43553.0
2017-06-28 15:30:00,97.01,97.02,96.91,96.92,7963.0,87.9511,87.9602,87.8605,87.8695,7963.0
2017-06-28 15:35:00,96.91,96.96,96.89,96.9,23771.0,87.8605,87.9058,87.8423,87.8514,23771.0
2017-06-28 15:40:00,96.89,96.9,96.85,96.9,22871.0,87.8423,87.8514,87.8061,87.8514,22871.0
2017-06-28 15:45:00,96.9,96.9,96.79,96.79,20230.0,87.8514,87.8514,87.7517,87.7517,20230.0
2017-06-28 15:50:00,96.8,96.89,96.79,96.88,41985.0,87.7607,87.8423,87.7517,87.8333,41985.0
2017-06-28 15:55:00,96.88,96.91,96.77,96.81,48168.0,87.8333,87.8605,87.7335,87.7698,48168.0
2017-06-29 09:30:00,96.43,96.53,95.97,96.05,36187.0,87.4253,87.516,87.0082,87.0808,36187.0
2017-06-29 09:35:00,96.13,96.16,95.82,95.82,41281.0,87.1533,87.1805,86.8723,86.8723,41281.0
2017-06-29 09:40:00,95.8,96.1,95.8,95.95,17324.0,86.8541,87.1261,86.8541,86.9901,17324.0
2017-06-29 09:45:00,95.92,95.98,95.84,95.95,76792.0,86.9629,87.0173,86.8904,86.9901,76792.0
2017-06-29 09:50:00,95.97,96.09,95.67,95.7,34827.0,87.0082,87.117,86.7363,86.7635,34827.0
2017-06-29 09:55:00,95.68,95.99,95.54,95.83,26230.0,86.7453,87.0264,86.6184,86.8813,26230.0
2017-06-29 10:00:00,95.79,95.96,95.74,95.85,21974.0,86.8451,86.9992,86.7997,86.8995,21974.0
2017-06-29 10:05:00,95.87,95.87,95.68,95.72,24327.0,86.9176,86.9176,86.7453,86.7816,24327.0
2017-06-29 10:10:00,95.7,95.74,95.34,95.36,25468.0,86.7635,86.7997,86.4371,86.4552,25468.0
2017-06-29 10:15:00,95.4,95.61,95.28,95.41,30452.0,86.4915,86.6819,86.3827,86.5005,30452.0
2017-06-29 10:20:00,95.43,95.82,95.4,95.64,9358.0,86.5187,86.8723,86.4915,86.7091,9358.0
2017-06-29 10:25:00,95.61,95.75,95.38,95.71,15474.0,86.6819,86.8088,86.4733,86.7725,15474.0
2017-06-29 10:30:00,95.74,95.74,95.53,95.69,32065.0,86.7997,86.7997,86.6093,86.7544,32065.0
2017-06-29 10:35:00,95.69,95.75,95.48,95.6,17118.0,86.7544,86.8088,86.564,86.6728,17118.0
2017-06-29 10:40:00,95.6,95.68,95.46,95.65,22128.0,86.6728,86.7453,86.5459,86.7181,22128.0
2017-06-29 10:45:00,95.63,95.78,95.62,95.71,74146.0,86.7,86.836,86.6909,86.7725,74146.0
2017-06-29 10:50:00,95.68,95.8,95.68,95.8,32932.0,86.7453,86.8541,86.7453,86.8541,32932.0
2017-06-29 10:55:00,95.76,95.8,95.61,95.64,23701.0,86.8179,86.8541,86.6819,86.7091,23701.0
2017-06-29 11:00:00,95.68,95.71,95.6,95.6,31924.0,86.7453,86.7725,86.6728,86.6728,31924.0
2017-06-29 11:05:00,95.59,95.67,95.55,95.58,9742.0,86.6637,86.7363,86.6275,86.6547,9742.0
2017-06-29 11:10:00,95.61,95.64,95.47,95.57,8600.0,86.6819,86.7091,86.5549,86.6456,8600.0
2017-06-29 11:15:00,95.57,95.57,95.43,95.51,6765.0,86.6456,86.6456,86.5187,86.5912,6765.0
2017-06-29 11:20:00,95.49,95.6,95.44,95.5,8562.0,86.5731,86.6728,86.5277,86.5821,8562.0
2017-06-29 11:25:00,95.52,95.57,95.44,95.45,5924.0,86.6003,86.6456,86.5277,86.5368,5924.0
2017-06-29 11:30:00,95.45,95.47,95.39,95.47,8674.0,86.5368,86.5549,86.4824,86.5549,8674.0
2017-06-29 11:35:00,95.45,95.5,95.36,95.44,12440.0,86.5368,86.5821,86.4552,86.5277,12440.0
2017-06-29 11:40:00,95.44,95.5,95.37,95.49,6300.0,86.5277,86.5821,86.4643,86.5731,6300.0
2017-06-29 11:45:00,95.49,95.49,95.4,95.43,7681.0,86.5731,86.5731,86.4915,86.5187,7681.0
2017-06-29 11:50:00,95.44,95.5,95.38,95.38,10304.0,86.5277,86.5821,86.4733,86.4733,10304.0
2017-06-29 11:55:00,95.37,95.42,95.31,95.37,8400.0,86.4643,86.5096,86.4099,86.4643,8400.0
2017-06-29 12:00:00,95.37,95.4,95.3,95.4,8726.0,86.4643,86.4915,86.4008,86.4915,8726.0
2017-06-29 12:05:00,95.35,95.4,95.31,95.31,5300.0,86.4461,86.4915,86.4099,86.4099,5300.0
2017-06-29 12:10:00,95.34,95.4,95.31,95.31,5634.0,86.4371,86.4915,86.4099,86.4099,5634.0
2017-06-29 12:15:00,95.32,95.4,95.29,95.38,11724.0,86.4189,86.4915,86.3917,86.4733,11724.0
2017-06-29 12:20:00,95.36,95.42,95.34,95.42,6950.0,86.4552,86.5096,86.4371,86.5096,6950.0
2017-06-29 12:25:00,95.42,95.46,95.37,95.45,6515.0,86.5096,86.5459,86.4643,86.5368,6515.0
2017-06-29 12:30:00,95.47,95.5,95.41,95.41,10619.0,86.5549,86.5821,86.5005,86.5005,10619.0
2017-06-29 12:35:00,95.44,95.5,95.44,95.44,9010.0,86.5277,86.5821,86.5277,86.5277,9010.0
2017-06-29 12:40:00,95.44,95.46,95.4,95.42,8333.0,86.5277,86.5459,86.4915,86.5096,8333.0
2017-06-29 12:45:00,95.42,95.46,95.36,95.39,12199.0,86.5096,86.5459,86.4552,86.4824,12199.0
2017-06-29 12:50:00,95.41,95.45,95.36,95.36,12060.0,86.5005,86.5368,86.4552,86.4552,12060.0
2017-06-29 12:55:00,95.38,95.38,95.25,95.31,7091.0,86.4733,86.4733,86.3555,86.4099,7091.0
2017-06-29 13:00:00,95.33,95.39,95.31,95.31,6245.0,86.428,86.4824,86.4099,86.4099,6245.0
2017-06-29 13:05:00,95.33,95.34,95.1,95.1,9808.0,86.428,86.4371,86.2195,86.2195,9808.0
2017-06-29 13:10:00,95.11,95.15,95.06,95.1,24595.0,86.2286,86.2648,86.1832,86.2195,24595.0
2017-06-29 13:15:00,95.09,95.11,94.98,94.98,16370.0,86.2104,86.2286,86.1107,86.1107,16370.0
2017-06-29 13:20:00,94.99,95.02,94.94,95.0,42517.0,86.1198,86.147,86.0744,86.1288,42517.0
2017-06-29 13:25:00,94.99,94.99,94.69,94.77,30225.0,86.1198,86.1198,85.8478,85.9203,30225.0
2017-06-29 13:30:00,94.82,95.11,94.81,95.08,18490.0,85.9656,86.2286,85.9566,86.2014,18490.0
2017-06-29 13:35:00,95.07,95.13,95.02,95.09,10528.0,86.1923,86.2467,86.147,86.2104,10528.0
2017-06-29 13:40:00,95.11,95.18,95.04,95.05,8171.0,86.2286,86.292,86.1651,86.1742,8171.0
2017-06-29 13:45:00,95.07,95.18,95.07,95.15,17668.0,86.1923,86.292,86.1923,86.2648,17668.0
2017-06-29 13:50:00,95.15,95.27,95.1,95.24,9644.0,86.2648,86.3736,86.2195,86.3464,9644.0
2017-06-29 13:55:00,95.24,95.29,95.21,95.24,6968.0,86.3464,86.3917,86.3192,86.3464,6968.0
2017-06-29 14:00:00,95.21,95.22,95.02,95.08,16635.0,86.3192,86.3283,86.147,86.2014,16635.0
2017-06-29 14:05:00,95.08,95.09,94.99,95.04,30201.0,86.2014,86.2104,86.1198,86.1651,30201.0
2017-06-29 14:10:00,95.06,95.2,95.05,95.09,21620.0,86.1832,86.3102,86.1742,86.2104,21620.0
2017-06-29 14:15:00,95.09,95.1,94.99,95.04,24328.0,86.2104,86.2195,86.1198,86.1651,24328.0
2017-06-29 14:20:00,95.04,95.05,94.98,95.04,11921.0,86.1651,86.1742,86.1107,86.1651,11921.0
2017-06-29 14:25:00,95.04,95.19,95.04,95.19,21591.0,86.1651,86.3011,86.1651,86.3011,21591.0
2017-06-29 14:30:00,95.19,95.23,95.15,95.23,12089.0,86.3011,86.3373,86.2648,86.3373,12089.0
2017-06-29 14:35:00,95.23,95.25,95.19,95.25,13964.0,86.3373,86.3555,86.3011,86.3555,13964.0
2017-06-29 14:40:00,95.25,95.4,95.25,95.34,12315.0,86.3555,86.4915,86.3555,86.4371,12315.0
2017-06-29 14:45:00,95.34,95.39,95.29,95.3,12810.0,86.4371,86.4824,86.3917,86.4008,12810.0
2017-06-29 14:50:00,95.3,95.38,95.29,95.38,13887.0,86.4008,86.4733,86.3917,86.4733,13887.0
2017-06-29 14:55:00,95.38,95.51,95.38,95.51,18382.0,86.4733,86.5912,86.4733,86.5912,18382.0
2017-06-29 15:00:00,95.49,95.59,95.45,95.57,120033.0,86.5731,86.6637,86.5368,86.6456,120033.0
2017-06-29 15:05:00,95.58,95.67,95.58,95.62,13362.0,86.6547,86.7363,86.6547,86.6909,13362.0
2017-06-29 15:10:00,95.62,95.64,95.57,95.61,13808.0,86.6909,86.7091,86.6456,86.6819,13808.0
2017-06-29 15:15:00,95.61,95.74,95.6,95.74,12561.0,86.6819,86.7997,86.6728,86.7997,12561.0
2017-06-29 15:20:00,95.74,95.74,95.6,95.6,12282.0,86.7997,86.7997,86.6728,86.6728,12282.0
2017-06-29 15:25:00,95.6,95.6,95.49,95.57,14368.0,86.6728,86.6728,86.5731,86.6456,14368.0
2017-06-29 15:30:00,95.58,95.71,95.56,95.69,20098.0,86.6547,86.7725,86.6365,86.7544,20098.0
2017-06-29 15:35:00,95.7,95.82,95.69,95.82,21845.0,86.7635,86.8723,86.7544,86.8723,21845.0
2017-06-29 15:40:00,95.81,95.85,95.76,95.79,35308.0,86.8632,86.8995,86.8179,86.8451,35308.0
2017-06-29 15:45:00,95.8,95.83,95.7,95.74,29097.0,86.8541,86.8813,86.7635,86.7997,29097.0
2017-06-29 15:50:00,95.74,95.76,95.72,95.73,26694.0,86.7997,86.8179,86.7816,86.7907,26694.0
2017-06-29 15:55:00,95.72,95.73,95.61,95.65,83106.0,86.7816,86.7907,86.6819,86.7181,83106.0
2017-06-30 09:30:00,95.96,96.09,95.9,95.9,23078.0,86.9992,87.117,86.9448,86.9448,23078.0
2017-06-30 09:35:00,95.99,96.18,95.95,96.13,18038.0,87.0264,87.1986,86.9901,87.1533,18038.0
2017-06-30 09:40:00,96.15,96.28,96.14,96.21,6350.0,87.1714,87.2893,87.1624,87.2258,6350.0
2017-06-30 09:45:00,96.18,96.27,96.04,96.06,24894.0,87.1986,87.2802,87.0717,87.0898,24894.0
2017-06-30 09:50:00,96.04,96.07,95.87,95.94,19363.0,87.0717,87.0989,86.9176,86.981,19363.0
2017-06-30 09:55:00,95.94,95.99,95.87,95.91,28124.0,86.981,87.0264,86.9176,86.9539,28124.0
2017-06-30 10:00:00,95.87,95.93,95.79,95.79,11718.0,86.9176,86.972,86.8451,86.8451,11718.0
2017-06-30 10:05:00,95.83,95.86,95.75,95.82,9473.0,86.8813,86.9085,86.8088,86.8723,9473.0
2017-06-30 10:10:00,95.82,95.84,95.74,95.77,14156.0,86.8723,86.8904,86.7997,86.8269,14156.0
2017-06-30 10:15:00,95.76,95.85,95.76,95.8,34293.0,86.8179,86.8995,86.8179,86.8541,34293.0
2017-06-30 10:20:00,95.82,95.82,95.76,95.8,3798.0,86.8723,86.8723,86.8179,86.8541,3798.0
2017-06-30 10:25:00,95.81,95.89,95.79,95.88,4529.0,86.8632,86.9357,86.8451,86.9267,4529.0
2017-06-30 10:30:00,95.9,95.9,95.77,95.88,5750.0,86.9448,86.9448,86.8269,86.9267,5750.0
2017-06-30 10:35:00,95.88,95.91,95.84,95.87,9462.0,86.9267,86.9539,86.8904,86.9176,9462.0
2017-06-30 10:40:00,95.89,95.97,95.87,95.88,5054.0,86.9357,87.0082,86.9176,86.9267,5054.0
2017-06-30 10:45:00,95.9,95.91,95.86,95.88,9245.0,86.9448,86.9539,86.9085,86.9267,9245.0
2017-06-30 10:50:00,95.88,95.93,95.84,95.9,13900.0,86.9267,86.972,86.8904,86.9448,13900.0
2017-06-30 10:55:00,95.93,96.03,95.93,96.03,5040.0,86.972,87.0626,86.972,87.0626,5040.0
2017-06-30 11:00:00,96.0,96.01,95.87,95.91,11153.0,87.0354,87.0445,86.9176,86.9539,11153.0
2017-06-30 11:05:00,95.91,95.98,95.9,95.98,7963.0,86.9539,87.0173,86.9448,87.0173,7963.0
2017-06-30 11:10:00,96.0,96.09,96.0,96.05,31723.0,87.0354,87.117,87.0354,87.0808,31723.0
2017-06-30 11:15:00,96.05,96.1,96.03,96.03,3575.0,87.0808,87.1261,87.0626,87.0626,3575.0
2017-06-30 11:20:00,96.01,96.16,96.0,96.05,9471.0,87.0445,87.1805,87.0354,87.0808,9471.0
2017-06-30 11:25:00,96.04,96.04,95.93,95.95,9075.0,87.0717,87.0717,86.972,86.9901,9075.0
2017-06-30 11:30:00,95.95,96.04,95.93,95.97,14895.0,86.9901,87.0717,86.972,87.0082,14895.0
2017-06-30 11:35:00,95.98,96.05,95.98,96.05,4905.0,87.0173,87.0808,87.0173,87.0808,4905.0
2017-06-30 11:40:00,96.04,96.14,95.99,96.14,7199.0,87.0717,87.1624,87.0264,87.1624,7199.0
2017-06-30 11:45:00,96.13,96.24,96.11,96.22,6091.0,87.1533,87.253,87.1352,87.2349,6091.0
2017-06-30 11:50:00,96.24,96.25,96.16,96.19,4700.0,87.253,87.2621,87.1805,87.2077,4700.0
2017-06-30 11:55:00,96.19,96.33,96.19,96.26,38154.0,87.2077,87.3346,87.2077,87.2712,38154.0
2017-06-30 12:00:00,96.26,96.29,96.19,96.19,5975.0,87.2712,87.2984,87.2077,87.2077,5975.0
2017-06-30 12:05:00,96.21,96.24,96.13,96.17,5403.0,87.2258,87.253,87.1533,87.1896,5403.0
2017-06-30 12:10:00,96.15,96.17,96.13,96.15,2634.0,87.1714,87.1896,87.1533,87.1714,2634.0
2017-06-30 12:15:00,96.15,96.16,96.12,96.16,3053.0,87.1714,87.1805,87.1442,87.1805,3053.0
2017-06-30 12:20:00,96.15,96.17,96.12,96.12,3758.0,87.1714,87.1896,87.1442,87.1442,3758.0
2017-06-30 12:25:00,96.12,96.14,96.08,96.1,5609.0,87.1442,87.1624,87.108,87.1261,5609.0
2017-06-30 12:30:00,96.1,96.15,96.09,96.15,1300.0,87.1261,87.1714,87.117,87.1714,1300.0
2017-06-30 12:35:00,96.15,96.15,96.08,96.1,4320.0,87.1714,87.1714,87.108,87.1261,4320.0
2017-06-30 12:40:00,96.11,96.13,96.06,96.1,3652.0,87.1352,87.1533,87.0898,87.1261,3652.0
2017-06-30 12:45:00,96.11,96.11,96.01,96.01,3281.0,87.1352,87.1352,87.0445,87.0445,3281.0
2017-06-30 12:50:00,96.04,96.08,96.02,96.04,4494.0,87.0717,87.108,87.0536,87.0717,4494.0
2017-06-30 12:55:00,96.04,96.07,96.0,96.07,5250.0,87.0717,87.0989,87.0354,87.0989,5250.0
2017-06-30 13:00:00,96.07,96.1,96.05,96.1,4621.0,87.0989,87.1261,87.0808,87.1261,4621.0
2017-06-30 13:05:00,96.1,96.11,96.07,96.1,4179.0,87.1261,87.1352,87.0989,87.1261,4179.0
2017-06-30 13:10:00,96.11,96.15,96.09,96.15,4735.0,87.1352,87.1714,87.117,87.1714,4735.0
2017-06-30 13:15:00,96.14,96.14,96.1,96.13,3005.0,87.1624,87.1624,87.1261,87.1533,3005.0
2017-06-30 13:20:00,96.12,96.12,96.05,96.08,5150.0,87.1442,87.1442,87.0808,87.108,5150.0
2017-06-30 13:25:00,96.08,96.09,96.05,96.06,2850.0,87.108,87.117,87.0808,87.0898,2850.0
2017-06-30 13:30:00,96.06,96.07,95.97,96.0,8318.0,87.0898,87.0989,87.0082,87.0354,8318.0
2017-06-30 13:35:00,95.99,96.08,95.97,96.04,11320.0,87.0264,87.108,87.0082,87.0717,11320.0
2017-06-30 13:40:00,96.04,96.07,96.01,96.06,10002.0,87.0717,87.0989,87.0445,87.0898,10002.0
2017-06-30 13:45:00,96.06,96.14,96.04,96.09,7738.0,87.0898,87.1624,87.0717,87.117,7738.0
2017-06-30 13:50:00,96.12,96.16,96.12,96.12,5100.0,87.1442,87.1805,87.1442,87.1442,5100.0
2017-06-30 13:55:00,96.12,96.13,96.08,96.08,4812.0,87.1442,87.1533,87.108,87.108,4812.0
2017-06-30 14:00:00,96.07,96.15,96.06,96.15,10326.0,87.0989,87.1714,87.0898,87.1714,10326.0
2017-06-30 14:05:00,96.15,96.25,96.13,96.25,12505.0,87.1714,87.2621,87.1533,87.2621,12505.0
2017-06-30 14:10:00,96.26,96.34,96.26,96.31,7531.0,87.2712,87.3437,87.2712,87.3165,7531.0
2017-06-30 14:15:00,96.33,96.35,96.3,96.34,9138.0,87.3346,87.3528,87.3074,87.3437,9138.0
2017-06-30 14:20:00,96.34,96.35,96.3,96.35,4552.0,87.3437,87.3528,87.3074,87.3528,4552.0
2017-06-30 14:25:00,96.32,96.34,96.29,96.33,8381.0,87.3256,87.3437,87.2984,87.3346,8381.0
2017-06-30 14:30:00,96.32,96.34,96.28,96.28,5688.0,87.3256,87.3437,87.2893,87.2893,5688.0
2017-06-30 14:35:00,96.29,96.3,96.26,96.28,3482.0,87.2984,87.3074,87.2712,87.2893,3482.0
2017-06-30 14:40:00,96.3,96.3,96.27,96.27,3547.0,87.3074,87.3074,87.2802,87.2802,3547.0
2017-06-30 14:45:00,96.26,96.35,96.26,96.34,4869.0,87.2712,87.3528,87.2712,87.3437,4869.0
2017-06-30 14:50:00,96.33,96.35,96.3,96.33,5191.0,87.3346,87.3528,87.3074,87.3346,5191.0
2017-06-30 14:55:00,96.32,96.33,96.3,96.32,3988.0,87.3256,87.3346,87.3074,87.3256,3988.0
2017-06-30 15:00:00,96.32,96.33,96.3,96.32,9269.0,87.3256,87.3346,87.3074,87.3256,9269.0
2017-06-30 15:05:00,96.32,96.32,96.29,96.3,8402.0,87.3256,87.3256,87.2984,87.3074,8402.0
2017-06-30 15:10:00,96.3,96.31,96.29,96.29,8538.0,87.3074,87.3165,87.2984,87.2984,8538.0
2017-06-30 15:15:00,96.29,96.3,96.27,96.3,13230.0,87.2984,87.3074,87.2802,87.3074,13230.0
2017-06-30 15:20:00,96.3,96.39,96.29,96.37,13710.0,87.3074,87.389,87.2984,87.3709,13710.0
2017-06-30 15:25:00,96.4,96.42,96.38,96.42,8157.0,87.3981,87.4162,87.38,87.4162,8157.0
2017-06-30 15:30:00,96.42,96.43,96.32,96.36,9848.0,87.4162,87.4253,87.3256,87.3618,9848.0
2017-06-30 15:35:00,96.36,96.36,96.28,96.34,15158.0,87.3618,87.3618,87.2893,87.3437,15158.0
2017-06-30 15:40:00,96.34,96.4,96.31,96.31,22534.0,87.3437,87.3981,87.3165,87.3165,22534.0
2017-06-30 15:45:00,96.32,96.35,96.27,96.3,30429.0,87.3256,87.3528,87.2802,87.3074,30429.0
2017-06-30 15:50:00,96.29,96.32,96.18,96.18,65582.0,87.2984,87.3256,87.1986,87.1986,65582.0
2017-06-30 15:55:00,96.18,96.19,95.95,95.98,124335.0,87.1986,87.2077,86.9901,87.0173,124335.0
2017-07-03 09:30:00,96.07,96.28,95.82,95.86,39546.0,87.0989,87.2893,86.8723,86.9085,39546.0
2017-07-03 09:35:00,95.92,95.96,95.74,95.79,20601.0,86.9629,86.9992,86.7997,86.8451,20601.0
2017-07-03 09:40:00,95.8,95.9,95.71,95.89,14544.0,86.8541,86.9448,86.7725,86.9357,14544.0
2017-07-03 09:45:00,95.9,95.96,95.84,95.96,27687.0,86.9448,86.9992,86.8904,86.9992,27687.0
2017-07-03 09:50:00,95.96,96.07,95.91,95.91,12254.0,86.9992,87.0989,86.9539,86.9539,12254.0
2017-07-03 09:55:00,95.95,96.01,95.88,95.88,6784.0,86.9901,87.0445,86.9267,86.9267,6784.0
2017-07-03 10:00:00,95.9,96.05,95.87,95.96,8356.0,86.9448,87.0808,86.9176,86.9992,8356.0
2017-07-03 10:05:00,95.96,95.96,95.79,95.81,18225.0,86.9992,86.9992,86.8451,86.8632,18225.0
2017-07-03 10:10:00,95.81,95.84,95.76,95.83,12267.0,86.8632,86.8904,86.8179,86.8813,12267.0
2017-07-03 10:15:00,95.81,95.82,95.72,95.78,30336.0,86.8632,86.8723,86.7816,86.836,30336.0
2017-07-03 10:20:00,95.8,95.89,95.8,95.89,8069.0,86.8541,86.9357,86.8541,86.9357,8069.0
2017-07-03 10:25:00,95.88,95.93,95.84,95.93,4300.0,86.9267,86.972,86.8904,86.972,4300.0
2017-07-03 10:30:00,95.9,96.07,95.9,96.07,10181.0,86.9448,87.0989,86.9448,87.0989,10181.0
2017-07-03 10:35:00,96.08,96.09,95.96,95.96,5603.0,87.108,87.117,86.9992,86.9992,5603.0
2017-07-03 10:40:00,95.98,95.98,95.84,95.84,14058.0,87.0173,87.0173,86.8904,86.8904,14058.0
2017-07-03 10:45:00,95.84,95.85,95.77,95.79,7942.0,86.8904,86.8995,86.8269,86.8451,7942.0
2017-07-03 10:50:00,95.78,95.82,95.75,95.81,7843.0,86.836,86.8723,86.8088,86.8632,7843.0
2017-07-03 10:55:00,95.8,95.82,95.78,95.79,6126.0,86.8541,86.8723,86.836,86.8451,6126.0
2017-07-03 11:00:00,95.79,96.02,95.79,96.02,12077.0,86.8451,87.0536,86.8451,87.0536,12077.0
2017-07-03 11:05:00,96.03,96.08,95.96,95.96,5987.0,87.0626,87.108,86.9992,86.9992,5987.0
2017-07-03 11:10:00,95.96,96.0,95.94,95.95,8832.0,86.9992,87.0354,86.981,86.9901,8832.0
2017-07-03 11:15:00,95.94,95.97,95.91,95.91,8179.0,86.981,87.0082,86.9539,86.9539,8179.0
2017-07-03 11:20:00,95.9,95.93,95.88,95.9,9049.0,86.9448,86.972,86.9267,86.9448,9049.0
2017-07-03 11:25:00,95.91,95.97,95.91,95.94,14336.0,86.9539,87.0082,86.9539,86.981,14336.0
2017-07-03 11:30:00,95.94,96.08,95.94,96.05,10844.0,86.981,87.108,86.981,87.0808,10844.0
2017-07-03 11:35:00,96.03,96.03,95.97,95.98,3003.0,87.0626,87.0626,87.0082,87.0173,3003.0
2017-07-03 11:40:00,96.0,96.0,95.9,95.95,16284.0,87.0354,87.0354,86.9448,86.9901,16284.0
2017-07-03 11:45:00,95.96,95.97,95.91,95.93,11877.0,86.9992,87.0082,86.9539,86.972,11877.0
2017-07-03 11:50:00,95.92,95.98,95.92,95.98,5800.0,86.9629,87.0173,86.9629,87.0173,5800.0
2017-07-03 11:55:00,95.99,96.01,95.99,95.99,5700.0,87.0264,87.0445,87.0264,87.0264,5700.0
2017-07-03 12:00:00,95.98,95.98,95.93,95.94,7732.0,87.0173,87.0173,86.972,86.981,7732.0
2017-07-03 12:05:00,95.93,95.95,95.92,95.95,9886.0,86.972,86.9901,86.9629,86.9901,9886.0
2017-07-03 12:10:00,95.96,95.97,95.94,95.96,8557.0,86.9992,87.0082,86.981,86.9992,8557.0
2017-07-03 12:15:00,95.95,95.95,95.87,95.88,19285.0,86.9901,86.9901,86.9176,86.9267,19285.0
2017-07-03 12:20:00,95.89,95.9,95.83,95.88,20499.0,86.9357,86.9448,86.8813,86.9267,20499.0
2017-07-03 12:25:00,95.89,96.01,95.89,95.99,28811.0,86.9357,87.0445,86.9357,87.0264,28811.0
2017-07-03 12:30:00,95.99,96.04,95.99,96.01,16099.0,87.0264,87.0717,87.0264,87.0445,16099.0
2017-07-03 12:35:00,96.01,96.02,95.99,96.01,9332.0,87.0445,87.0536,87.0264,87.0445,9332.0
2017-07-03 12:40:00,96.0,96.04,96.0,96.03,16603.0,87.0354,87.0717,87.0354,87.0626,16603.0
2017-07-03 12:45:00,96.03,96.04,96.01,96.02,18688.0,87.0626,87.0717,87.0445,87.0536,18688.0
2017-07-03 12:50:00,96.02,96.09,96.02,96.07,16204.0,87.0536,87.117,87.0536,87.0989,16204.0
2017-07-03 12:55:00,96.06,96.06,95.84,95.86,39424.0,87.0898,87.0898,86.8904,86.9085,39424.0
2017-07-05 09:30:00,95.78,96.14,95.73,96.01,43497.0,86.836,87.1624,86.7907,87.0445,43497.0
2017-07-05 09:35:00,96.02,96.03,95.75,95.84,18465.0,87.0536,87.0626,86.8088,86.8904,18465.0
2017-07-05 09:40:00,95.83,95.9,95.65,95.75,32108.0,86.8813,86.9448,86.7181,86.8088,32108.0
2017-07-05 09:45:00,95.75,95.79,95.46,95.59,16473.0,86.8088,86.8451,86.5459,86.6637,16473.0
2017-07-05 09:50:00,95.55,95.63,95.5,95.6,11278.0,86.6275,86.7,86.5821,86.6728,11278.0
2017-07-05 09:55:00,95.6,95.68,95.56,95.68,12843.0,86.6728,86.7453,86.6365,86.7453,12843.0
2017-07-05 10:00:00,95.67,95.76,95.62,95.75,41404.0,86.7363,86.8179,86.6909,86.8088,41404.0
2017-07-05 10:05:00,95.73,95.95,95.73,95.93,14103.0,86.7907,86.9901,86.7907,86.972,14103.0
2017-07-05 10:10:00,95.94,95.99,95.92,95.95,12277.0,86.981,87.0264,86.9629,86.9901,12277.0
2017-07-05 10:15:00,95.94,95.94,95.83,95.83,8198.0,86.981,86.981,86.8813,86.8813,8198.0
2017-07-05 10:20:00,95.86,95.88,95.83,95.86,10550.0,86.9085,86.9267,86.8813,86.9085,10550.0
2017-07-05 10:25:00,95.86,95.94,95.84,95.94,13153.0,86.9085,86.981,86.8904,86.981,13153.0
2017-07-05 10:30:00,95.94,95.97,95.9,95.95,14676.0,86.981,87.0082,86.9448,86.9901,14676.0
2017-07-05 10:35:00,95.95,95.96,95.9,95.91,8500.0,86.9901,86.9992,86.9448,86.9539,8500.0
2017-07-05 10:40:00,95.91,95.96,95.91,95.95,9571.0,86.9539,86.9992,86.9539,86.9901,9571.0
2017-07-05 10:45:00,95.96,96.11,95.95,96.11,14920.0,86.9992,87.1352,86.9901,87.1352,14920.0
2017-07-05 10:50:00,96.11,96.13,96.06,96.13,8368.0,87.1352,87.1533,87.0898,87.1533,8368.0
2017-07-05 10:55:00,96.13,96.19,96.11,96.15,9154.0,87.1533,87.2077,87.1352,87.1714,9154.0
2017-07-05 11:00:00,96.16,96.26,96.15,96.21,12128.0,87.1805,87.2712,87.1714,87.2258,12128.0
2017-07-05 11:05:00,96.22,96.24,96.17,96.2,19927.0,87.2349,87.253,87.1896,87.2168,19927.0
2017-07-05 11:10:00,96.2,96.26,96.17,96.24,10324.0,87.2168,87.2712,87.1896,87.253,10324.0
2017-07-05 11:15:00,96.23,96.26,96.22,96.23,7369.0,87.244,87.2712,87.2349,87.244,7369.0
2017-07-05 11:20:00,96.24,96.28,96.22,96.24,10937.0,87.253,87.2893,87.2349,87.253,10937.0
2017-07-05 11:25:00,96.26,96.27,96.18,96.21,19487.0,87.2712,87.2802,87.1986,87.2258,19487.0
2017-07-05 11:30:00,96.21,96.22,96.17,96.19,6496.0,87.2258,87.2349,87.1896,87.2077,6496.0
2017-07-05 11:35:00,96.17,96.19,95.99,95.99,7570.0,87.1896,87.2077,87.0264,87.0264,7570.0
2017-07-05 11:40:00,95.98,96.08,95.97,96.02,7913.0,87.0173,87.108,87.0082,87.0536,7913.0
2017-07-05 11:45:00,96.04,96.09,96.01,96.09,6609.0,87.0717,87.117,87.0445,87.117,6609.0
2017-07-05 11:50:00,96.1,96.12,96.07,96.11,10058.0,87.1261,87.1442,87.0989,87.1352,10058.0
2017-07-05 11:55:00,96.12,96.16,96.11,96.14,11894.0,87.1442,87.1805,87.1352,87.1624,11894.0
2017-07-05 12:00:00,96.14,96.14,95.8,95.86,31566.0,87.1624,87.1624,86.8541,86.9085,31566.0
2017-07-05 12:05:00,95.86,95.86,95.73,95.79,17396.0,86.9085,86.9085,86.7907,86.8451,17396.0
2017-07-05 12:10:00,95.79,95.79,95.74,95.75,3859.0,86.8451,86.8451,86.7997,86.8088,3859.0
2017-07-05 12:15:00,95.74,95.81,95.73,95.74,6470.0,86.7997,86.8632,86.7907,86.7997,6470.0
2017-07-05 12:20:00,95.75,95.76,95.7,95.72,6367.0,86.8088,86.8179,86.7635,86.7816,6367.0
2017-07-05 12:25:00,95.73,95.8,95.73,95.8,4382.0,86.7907,86.8541,86.7907,86.8541,4382.0
2017-07-05 12:30:00,95.8,95.8,95.76,95.78,5837.0,86.8541,86.8541,86.8179,86.836,5837.0
2017-07-05 12:35:00,95.8,95.84,95.79,95.83,5832.0,86.8541,86.8904,86.8451,86.8813,5832.0
2017-07-05 12:40:00,95.83,95.85,95.81,95.81,4427.0,86.8813,86.8995,86.8632,86.8632,4427.0
2017-07-05 12:45:00,95.81,95.88,95.8,95.84,7646.0,86.8632,86.9267,86.8541,86.8904,7646.0
2017-07-05 12:50:00,95.85,95.86,95.8,95.8,8227.0,86.8995,86.9085,86.8541,86.8541,8227.0
2017-07-05 12:55:00,95.82,95.84,95.76,95.8,8951.0,86.8723,86.8904,86.8179,86.8541,8951.0
2017-07-05 13:00:00,95.8,95.8,95.71,95.71,6264.0,86.8541,86.8541,86.7725,86.7725,6264.0
2017-07-05 13:05:00,95.7,95.76,95.7,95.74,7112.0,86.7635,86.8179,86.7635,86.7997,7112.0
2017-07-05 13:10:00,95.74,95.75,95.7,95.72,7988.0,86.7997,86.8088,86.7635,86.7816,7988.0
2017-07-05 13:15:00,95.72,95.74,95.71,95.72,7581.0,86.7816,86.7997,86.7725,86.7816,7581.0
2017-07-05 13:20:00,95.72,95.73,95.71,95.72,6323.0,86.7816,86.7907,86.7725,86.7816,6323.0
2017-07-05 13:25:00,95.73,95.74,95.7,95.7,12132.0,86.7907,86.7997,86.7635,86.7635,12132.0
2017-07-05 13:30:00,95.69,95.71,95.64,95.66,9040.0,86.7544,86.7725,86.7091,86.7272,9040.0
2017-07-05 13:35:00,95.68,95.7,95.64,95.7,6312.0,86.7453,86.7635,86.7091,86.7635,6312.0
2017-07-05 13:40:00,95.7,95.71,95.56,95.65,10899.0,86.7635,86.7725,86.6365,86.7181,10899.0
2017-07-05 13:45:00,95.63,95.7,95.63,95.66,9557.0,86.7,86.7635,86.7,86.7272,9557.0
2017-07-05 13:50:00,95.64,95.69,95.62,95.66,7518.0,86.7091,86.7544,86.6909,86.7272,7518.0
2017-07-05 13:55:00,95.64,95.69,95.62,95.65,16026.0,86.7091,86.7544,86.6909,86.7181,16026.0
2017-07-05 14:00:00,95.65,95.7,95.63,95.67,9844.0,86.7181,86.7635,86.7,86.7363,9844.0
2017-07-05 14:05:00,95.68,95.7,95.61,95.66,12573.0,86.7453,86.7635,86.6819,86.7272,12573.0
2017-07-05 14:10:00,95.64,95.7,95.62,95.67,5331.0,86.7091,86.7635,86.6909,86.7363,5331.0
2017-07-05 14:15:00,95.67,95.69,95.62,95.65,12565.0,86.7363,86.7544,86.6909,86.7181,12565.0
2017-07-05 14:20:00,95.67,95.69,95.63,95.64,8228.0,86.7363,86.7544,86.7,86.7091,8228.0
2017-07-05 14:25:00,95.64,95.64,95.54,95.55,17893.0,86.7091,86.7091,86.6184,86.6275,17893.0
2017-07-05 14:30:00,95.58,95.64,95.51,95.61,23464.0,86.6547,86.7091,86.5912,86.6819,23464.0
2017-07-05 14:35:00,95.62,95.67,95.61,95.62,8899.0,86.6909,86.7363,86.6819,86.6909,8899.0
2017-07-05 14:40:00,95.62,95.62,95.54,95.55,11714.0,86.6909,86.6909,86.6184,86.6275,11714.0
2017-07-05 14:45:00,95.55,95.56,95.44,95.44,7577.0,86.6275,86.6365,86.5277,86.5277,7577.0
2017-07-05 14:50:00,95.43,95.8,95.43,95.65,27640.0,86.5187,86.8541,86.5187,86.7181,27640.0
2017-07-05 14:55:00,95.67,95.71,95.57,95.62,11438.0,86.7363,86.7725,86.6456,86.6909,11438.0
2017-07-05 15:00:00,95.63,95.65,95.59,95.6,9290.0,86.7,86.7181,86.6637,86.6728,9290.0
2017-07-05 15:05:00,95.6,95.63,95.58,95.6,7211.0,86.6728,86.7,86.6547,86.6728,7211.0
2017-07-05 15:10:00,95.61,95.61,95.57,95.6,6800.0,86.6819,86.6819,86.6456,86.6728,6800.0
2017-07-05 15:15:00,95.6,95.68,95.59,95.66,15375.0,86.6728,86.7453,86.6637,86.7272,15375.0
2017-07-05 15:20:00,95.65,95.67,95.63,95.67,8581.0,86.7181,86.7363,86.7,86.7363,8581.0
2017-07-05 15:25:00,95.67,95.69,95.66,95.67,13100.0,86.7363,86.7544,86.7272,86.7363,13100.0
2017-07-05 15:30:00,95.66,95.7,95.62,95.69,18215.0,86.7272,86.7635,86.6909,86.7544,18215.0
2017-07-05 15:35:00,95.69,95.85,95.69,95.85,26460.0,86.7544,86.8995,86.7544,86.8995,26460.0
2017-07-05 15:40:00,95.86,95.92,95.85,95.89,39304.0,86.9085,86.9629,86.8995,86.9357,39304.0
2017-07-05 15:45:00,95.89,95.95,95.88,95.89,30714.0,86.9357,86.9901,86.9267,86.9357,30714.0
2017-07-05 15:50:00,95.88,95.89,95.78,95.79,31229.0,86.9267,86.9357,86.836,86.8451,31229.0
2017-07-05 15:55:00,95.8,95.81,95.72,95.75,77517.0,86.8541,86.8632,86.7816,86.8088,77517.0
2017-07-06 09:30:00,95.34,95.49,94.97,95.09,36840.0,86.4371,86.5731,86.1016,86.2104,36840.0
2017-07-06 09:35:00,95.13,95.25,94.92,94.92,15185.0,86.2467,86.3555,86.0563,86.0563,15185.0
2017-07-06 09:40:00,94.92,95.2,94.8,95.2,60192.0,86.0563,86.3102,85.9475,86.3102,60192.0
2017-07-06 09:45:00,95.2,95.22,94.86,94.89,34326.0,86.3102,86.3283,86.0019,86.0291,34326.0
2017-07-06 09:50:00,94.86,94.87,94.7,94.73,24501.0,86.0019,86.011,85.8568,85.884,24501.0
2017-07-06 09:55:00,94.78,94.79,94.43,94.47,43650.0,85.9294,85.9384,85.6121,85.6483,43650.0
2017-07-06 10:00:00,94.47,94.68,94.27,94.54,18055.0,85.6483,85.8387,85.467,85.7118,18055.0
2017-07-06 10:05:00,94.52,94.71,94.4,94.69,19820.0,85.6936,85.8659,85.5849,85.8478,19820.0
2017-07-06 10:10:00,94.73,94.8,94.45,94.74,24208.0,85.884,85.9475,85.6302,85.8931,24208.0
2017-07-06 10:15:00,94.78,94.98,94.77,94.93,15543.0,85.9294,86.1107,85.9203,86.0654,15543.0
2017-07-06 10:20:00,94.94,94.99,94.79,94.88,13352.0,86.0744,86.1198,85.9384,86.02,13352.0
2017-07-06 10:25:00,94.9,94.95,94.86,94.95,6412.0,86.0382,86.0835,86.0019,86.0835,6412.0
2017-07-06 10:30:00,94.94,94.97,94.87,94.92,16573.0,86.0744,86.1016,86.011,86.0563,16573.0
2017-07-06 10:35:00,94.91,95.07,94.88,95.04,13651.0,86.0472,86.1923,86.02,86.1651,13651.0
2017-07-06 10:40:00,95.05,95.13,95.02,95.08,9254.0,86.1742,86.2467,86.147,86.2014,9254.0
2017-07-06 10:45:00,95.06,95.24,95.06,95.23,21045.0,86.1832,86.3464,86.1832,86.3373,21045.0
2017-07-06 10:50:00,95.25,95.36,95.25,95.35,10996.0,86.3555,86.4552,86.3555,86.4461,10996.0
2017-07-06 10:55:00,95.34,95.37,95.24,95.24,15884.0,86.4371,86.4643,86.3464,86.3464,15884.0
2017-07-06 11:00:00,95.27,95.33,95.26,95.28,8955.0,86.3736,86.428,86.3645,86.3827,8955.0
2017-07-06 11:05:00,95.3,95.3,95.21,95.28,12234.0,86.4008,86.4008,86.3192,86.3827,12234.0
2017-07-06 11:10:00,95.25,95.35,95.23,95.35,6823.0,86.3555,86.4461,86.3373,86.4461,6823.0
2017-07-06 11:15:00,95.33,95.38,95.27,95.27,11194.0,86.428,86.4733,86.3736,86.3736,11194.0
2017-07-06 11:20:00,95.28,95.29,95.15,95.17,9441.0,86.3827,86.3917,86.2648,86.283,9441.0
2017-07-06 11:25:00,95.17,95.28,95.17,95.24,11355.0,86.283,86.3827,86.283,86.3464,11355.0
2017-07-06 11:30:00,95.24,95.25,95.12,95.2,14580.0,86.3464,86.3555,86.2376,86.3102,14580.0
2017-07-06 11:35:00,95.2,95.33,95.2,95.33,4076.0,86.3102,86.428,86.3102,86.428,4076.0
2017-07-06 11:40:00,95.29,95.42,95.29,95.42,11421.0,86.3917,86.5096,86.3917,86.5096,11421.0
2017-07-06 11:45:00,95.41,95.41,95.34,95.38,8440.0,86.5005,86.5005,86.4371,86.4733,8440.0
2017-07-06 11:50:00,95.37,95.46,95.35,95.46,12176.0,86.4643,86.5459,86.4461,86.5459,12176.0
2017-07-06 11:55:00,95.44,95.45,95.27,95.29,13130.0,86.5277,86.5368,86.3736,86.3917,13130.0
2017-07-06 12:00:00,95.3,95.38,95.3,95.31,3378.0,86.4008,86.4733,86.4008,86.4099,3378.0
2017-07-06 12:05:00,95.31,95.35,95.31,95.33,4879.0,86.4099,86.4461,86.4099,86.428,4879.0
2017-07-06 12:10:00,95.33,95.43,95.33,95.4,5263.0,86.428,86.5187,86.428,86.4915,5263.0
2017-07-06 12:15:00,95.39,95.43,95.39,95.39,4881.0,86.4824,86.5187,86.4824,86.4824,4881.0
2017-07-06 12:20:00,95.41,95.41,95.36,95.39,4323.0,86.5005,86.5005,86.4552,86.4824,4323.0
2017-07-06 12:25:00,95.38,95.38,95.29,95.31,5828.0,86.4733,86.4733,86.3917,86.4099,5828.0
2017-07-06 12:30:00,95.31,95.31,95.27,95.29,2200.0,86.4099,86.4099,86.3736,86.3917,2200.0
2017-07-06 12:35:00,95.29,95.31,95.25,95.26,4503.0,86.3917,86.4099,86.3555,86.3645,4503.0
2017-07-06 12:40:00,95.26,95.33,95.26,95.33,4300.0,86.3645,86.428,86.3645,86.428,4300.0
2017-07-06 12:45:00,95.33,95.33,95.31,95.33,2632.0,86.428,86.428,86.4099,86.428,2632.0
2017-07-06 12:50:00,95.33,95.35,95.29,95.32,3940.0,86.428,86.4461,86.3917,86.4189,3940.0
2017-07-06 12:55:00,95.3,95.35,95.3,95.33,2836.0,86.4008,86.4461,86.4008,86.428,2836.0
2017-07-06 13:00:00,95.34,95.35,95.29,95.29,8043.0,86.4371,86.4461,86.3917,86.3917,8043.0
2017-07-06 13:05:00,95.28,95.31,95.27,95.28,8088.0,86.3827,86.4099,86.3736,86.3827,8088.0
2017-07-06 13:10:00,95.27,95.34,95.25,95.34,5498.0,86.3736,86.4371,86.3555,86.4371,5498.0
2017-07-06 13:15:00,95.34,95.36,95.27,95.34,16522.0,86.4371,86.4552,86.3736,86.4371,16522.0
2017-07-06 13:20:00,95.36,95.45,95.36,95.45,10828.0,86.4552,86.5368,86.4552,86.5368,10828.0
2017-07-06 13:25:00,95.45,95.55,95.45,95.5,11684.0,86.5368,86.6275,86.5368,86.5821,11684.0
2017-07-06 13:30:00,95.5,95.55,95.49,95.55,12932.0,86.5821,86.6275,86.5731,86.6275,12932.0
2017-07-06 13:35:00,95.56,95.6,95.49,95.53,20064.0,86.6365,86.6728,86.5731,86.6093,20064.0
2017-07-06 13:40:00,95.55,95.55,95.39,95.43,32392.0,86.6275,86.6275,86.4824,86.5187,32392.0
2017-07-06 13:45:00,95.43,95.51,95.42,95.51,5880.0,86.5187,86.5912,86.5096,86.5912,5880.0
2017-07-06 13:50:00,95.49,95.5,95.44,95.44,13005.0,86.5731,86.5821,86.5277,86.5277,13005.0
2017-07-06 13:55:00,95.45,95.46,95.39,95.41,17669.0,86.5368,86.5459,86.4824,86.5005,17669.0
2017-07-06 14:00:00,95.41,95.41,95.28,95.28,9383.0,86.5005,86.5005,86.3827,86.3827,9383.0
2017-07-06 14:05:00,95.28,95.29,95.16,95.22,13256.0,86.3827,86.3917,86.2739,86.3283,13256.0
2017-07-06 14:10:00,95.2,95.24,95.15,95.15,3929.0,86.3102,86.3464,86.2648,86.2648,3929.0
2017-07-06 14:15:00,95.13,95.17,95.1,95.14,9024.0,86.2467,86.283,86.2195,86.2558,9024.0
2017-07-06 14:20:00,95.13,95.17,95.07,95.09,8529.0,86.2467,86.283,86.1923,86.2104,8529.0
2017-07-06 14:25:00,95.09,95.14,95.04,95.11,19981.0,86.2104,86.2558,86.1651,86.2286,19981.0
2017-07-06 14:30:00,95.1,95.1,95.01,95.02,16720.0,86.2195,86.2195,86.1379,86.147,16720.0
2017-07-06 14:35:00,95.02,95.1,94.99,95.02,14637.0,86.147,86.2195,86.1198,86.147,14637.0
2017-07-06 14:40:00,95.07,95.08,95.01,95.06,11493.0,86.1923,86.2014,86.1379,86.1832,11493.0
2017-07-06 14:45:00,95.05,95.08,95.01,95.02,32288.0,86.1742,86.2014,86.1379,86.147,32288.0
2017-07-06 14:50:00,95.01,95.05,94.99,95.0,14643.0,86.1379,86.1742,86.1198,86.1288,14643.0
2017-07-06 14:55:00,94.99,95.01,94.95,94.99,7593.0,86.1198,86.1379,86.0835,86.1198,7593.0
2017-07-06 15:00:00,94.99,94.99,94.94,94.94,17026.0,86.1198,86.1198,86.0744,86.0744,17026.0
2017-07-06 15:05:00,94.94,95.04,94.92,94.92,19932.0,86.0744,86.1651,86.0563,86.0563,19932.0
2017-07-06 15:10:00,94.93,94.93,94.73,94.82,35538.0,86.0654,86.0654,85.884,85.9656,35538.0
2017-07-06 15:15:00,94.82,94.96,94.82,94.95,13166.0,85.9656,86.0926,85.9656,86.0835,13166.0
2017-07-06 15:20:00,94.95,94.95,94.87,94.91,17299.0,86.0835,86.0835,86.011,86.0472,17299.0
2017-07-06 15:25:00,94.92,94.92,94.79,94.8,19482.0,86.0563,86.0563,85.9384,85.9475,19482.0
2017-07-06 15:30:00,94.8,94.87,94.78,94.86,21759.0,85.9475,86.011,85.9294,86.0019,21759.0
2017-07-06 15:35:00,94.87,94.94,94.86,94.93,25322.0,86.011,86.0744,86.0019,86.0654,25322.0
2017-07-06 15:40:00,94.92,94.94,94.86,94.88,30494.0,86.0563,86.0744,86.0019,86.02,30494.0
2017-07-06 15:45:00,94.89,94.97,94.88,94.93,41878.0,86.0291,86.1016,86.02,86.0654,41878.0
2017-07-06 15:50:00,94.92,95.01,94.9,95.0,32338.0,86.0563,86.1379,86.0382,86.1288,32338.0
2017-07-06 15:55:00,94.99,95.0,94.84,94.85,113016.0,86.1198,86.1288,85.9838,85.9928,113016.0
2017-07-07 09:30:00,95.19,95.21,94.78,95.09,31223.0,86.3011,86.3192,85.9294,86.2104,31223.0
2017-07-07 09:35:00,95.13,95.25,94.99,95.19,13113.0,86.2467,86.3555,86.1198,86.3011,13113.0
2017-07-07 09:40:00,95.15,95.19,94.66,94.68,18460.0,86.2648,86.3011,85.8206,85.8387,18460.0
2017-07-07 09:45:00,94.75,94.94,94.67,94.85,13047.0,85.9022,86.0744,85.8296,85.9928,13047.0
2017-07-07 09:50:00,94.89,94.97,94.75,94.85,15845.0,86.0291,86.1016,85.9022,85.9928,15845.0
2017-07-07 09:55:00,94.85,94.92,94.77,94.79,11699.0,85.9928,86.0563,85.9203,85.9384,11699.0
2017-07-07 10:00:00,94.84,94.85,94.73,94.76,7703.0,85.9838,85.9928,85.884,85.9112,7703.0
2017-07-07 10:05:00,94.76,95.0,94.76,94.97,4818.0,85.9112,86.1288,85.9112,86.1016,4818.0
2017-07-07 10:10:00,94.95,95.11,94.95,95.11,3750.0,86.0835,86.2286,86.0835,86.2286,3750.0
2017-07-07 10:15:00,95.11,95.16,94.82,94.88,19774.0,86.2286,86.2739,85.9656,86.02,19774.0
2017-07-07 10:20:00,94.86,94.94,94.85,94.91,4856.0,86.0019,86.0744,85.9928,86.0472,4856.0
2017-07-07 10:25:00,94.89,95.06,94.89,95.06,8019.0,86.0291,86.1832,86.0291,86.1832,8019.0
2017-07-07 10:30:00,95.07,95.1,95.02,95.03,6370.0,86.1923,86.2195,86.147,86.156,6370.0
2017-07-07 10:35:00,95.03,95.07,95.0,95.0,6926.0,86.156,86.1923,86.1288,86.1288,6926.0
2017-07-07 10:40:00,95.02,95.07,95.0,95.06,15244.0,86.147,86.1923,86.1288,86.1832,15244.0
2017-07-07 10:45:00,95.05,95.07,95.0,95.02,6796.0,86.1742,86.1923,86.1288,86.147,6796.0
2017-07-07 10:50:00,95.04,95.06,94.97,94.97,9441.0,86.1651,86.1832,86.1016,86.1016,9441.0
2017-07-07 10:55:00,94.95,95.02,94.87,94.93,39100.0,86.0835,86.147,86.011,86.0654,39100.0
2017-07-07 11:00:00,94.94,95.02,94.86,94.95,14801.0,86.0744,86.147,86.0019,86.0835,14801.0
2017-07-07 11:05:00,94.95,94.99,94.93,94.95,10044.0,86.0835,86.1198,86.0654,86.0835,10044.0
2017-07-07 11:10:00,94.95,95.0,94.89,94.96,15911.0,86.0835,86.1288,86.0291,86.0926,15911.0
2017-07-07 11:15:00,94.98,95.05,94.9,94.9,13861.0,86.1107,86.1742,86.0382,86.0382,13861.0
2017-07-07 11:20:00,94.92,94.98,94.87,94.94,22569.0,86.0563,86.1107,86.011,86.0744,22569.0
2017-07-07 11:25:00,94.94,95.01,94.9,94.98,17143.0,86.0744,86.1379,86.0382,86.1107,17143.0
2017-07-07 11:30:00,95.0,95.02,94.8,94.84,52582.0,86.1288,86.147,85.9475,85.9838,52582.0
2017-07-07 11:35:00,94.88,94.96,94.88,94.9,11448.0,86.02,86.0926,86.02,86.0382,11448.0
2017-07-07 11:40:00,94.92,94.97,94.8,94.81,17194.0,86.0563,86.1016,85.9475,85.9566,17194.0
2017-07-07 11:45:00,94.81,94.88,94.73,94.84,12753.0,85.9566,86.02,85.884,85.9838,12753.0
2017-07-07 11:50:00,94.86,94.87,94.78,94.78,12337.0,86.0019,86.011,85.9294,85.9294,12337.0
2017-07-07 11:55:00,94.81,94.83,94.76,94.79,8370.0,85.9566,85.9747,85.9112,85.9384,8370.0
2017-07-07 12:00:00,94.79,94.79,94.75,94.78,40167.0,85.9384,85.9384,85.9022,85.9294,40167.0
2017-07-07 12:05:00,94.78,94.85,94.68,94.75,20343.0,85.9294,85.9928,85.8387,85.9022,20343.0
2017-07-07 12:10:00,94.76,94.78,94.62,94.73,20636.0,85.9112,85.9294,85.7843,85.884,20636.0
2017-07-07 12:15:00,94.75,94.75,94.54,94.62,8921.0,85.9022,85.9022,85.7118,85.7843,8921.0
2017-07-07 12:20:00,94.66,94.74,94.62,94.68,7000.0,85.8206,85.8931,85.7843,85.8387,7000.0
2017-07-07 12:25:00,94.64,94.73,94.63,94.63,4871.0,85.8024,85.884,85.7934,85.7934,4871.0
2017-07-07 12:30:00,94.62,94.67,94.57,94.64,6461.0,85.7843,85.8296,85.739,85.8024,6461.0
2017-07-07 12:35:00,94.62,94.63,94.58,94.6,3232.0,85.7843,85.7934,85.748,85.7662,3232.0
2017-07-07 12:40:00,94.6,94.62,94.59,94.59,2811.0,85.7662,85.7843,85.7571,85.7571,2811.0
2017-07-07 12:45:00,94.63,94.65,94.57,94.6,7064.0,85.7934,85.8115,85.739,85.7662,7064.0
2017-07-07 12:50:00,94.59,94.67,94.59,94.64,11633.0,85.7571,85.8296,85.7571,85.8024,11633.0
2017-07-07 12:55:00,94.64,94.69,94.64,94.68,2627.0,85.8024,85.8478,85.8024,85.8387,2627.0
2017-07-07 13:00:00,94.69,94.76,94.64,94.64,6966.0,85.8478,85.9112,85.8024,85.8024,6966.0
2017-07-07 13:05:00,94.64,94.64,94.59,94.6,6218.0,85.8024,85.8024,85.7571,85.7662,6218.0
2017-07-07 13:10:00,94.58,94.58,94.52,94.53,6857.0,85.748,85.748,85.6936,85.7027,6857.0
2017-07-07 13:15:00,94.56,94.58,94.52,94.52,6203.0,85.7299,85.748,85.6936,85.6936,6203.0
2017-07-07 13:20:00,94.52,94.57,94.47,94.47,8967.0,85.6936,85.739,85.6483,85.6483,8967.0
2017-07-07 13:25:00,94.49,94.49,94.43,94.46,5541.0,85.6665,85.6665,85.6121,85.6393,5541.0
2017-07-07 13:30:00,94.44,94.51,94.43,94.5,5890.0,85.6211,85.6846,85.6121,85.6755,5890.0
2017-07-07 13:35:00,94.51,94.53,94.47,94.5,7800.0,85.6846,85.7027,85.6483,85.6755,7800.0
2017-07-07 13:40:00,94.49,94.52,94.42,94.44,6440.0,85.6665,85.6936,85.603,85.6211,6440.0
2017-07-07 13:45:00,94.43,94.43,94.39,94.41,6048.0,85.6121,85.6121,85.5758,85.5939,6048.0
2017-07-07 13:50:00,94.4,94.41,94.38,94.4,5814.0,85.5849,85.5939,85.5667,85.5849,5814.0
2017-07-07 13:55:00,94.4,94.4,94.21,94.21,15760.0,85.5849,85.5849,85.4126,85.4126,15760.0
2017-07-07 14:00:00,94.22,94.32,94.2,94.28,18745.0,85.4217,85.5123,85.4035,85.4761,18745.0
2017-07-07 14:05:00,94.29,94.32,94.23,94.25,11353.0,85.4851,85.5123,85.4307,85.4489,11353.0
2017-07-07 14:10:00,94.28,94.33,94.24,94.29,8623.0,85.4761,85.5214,85.4398,85.4851,8623.0
2017-07-07 14:15:00,94.28,94.31,94.2,94.22,15140.0,85.4761,85.5033,85.4035,85.4217,15140.0
2017-07-07 14:20:00,94.25,94.28,94.22,94.28,7085.0,85.4489,85.4761,85.4217,85.4761,7085.0
2017-07-07 14:25:00,94.3,94.3,94.19,94.24,9785.0,85.4942,85.4942,85.3945,85.4398,9785.0
2017-07-07 14:30:00,94.26,94.3,94.2,94.27,16695.0,85.4579,85.4942,85.4035,85.467,16695.0
2017-07-07 14:35:00,94.27,94.32,94.2,94.21,10284.0,85.467,85.5123,85.4035,85.4126,10284.0
2017-07-07 14:40:00,94.25,94.29,94.19,94.19,12057.0,85.4489,85.4851,85.3945,85.3945,12057.0
2017-07-07 14:45:00,94.2,94.25,94.18,94.23,9148.0,85.4035,85.4489,85.3854,85.4307,9148.0
2017-07-07 14:50:00,94.23,94.24,94.17,94.19,18174.0,85.4307,85.4398,85.3763,85.3945,18174.0
2017-07-07 14:55:00,94.17,94.24,94.14,94.19,27282.0,85.3763,85.4398,85.3491,85.3945,27282.0
2017-07-07 15:00:00,94.15,94.2,94.11,94.14,33163.0,85.3582,85.4035,85.3219,85.3491,33163.0
2017-07-07 15:05:00,94.14,94.16,94.05,94.15,47178.0,85.3491,85.3673,85.2675,85.3582,47178.0
2017-07-07 15:10:00,94.13,94.16,94.1,94.11,26300.0,85.3401,85.3673,85.3129,85.3219,26300.0
2017-07-07 15:15:00,94.11,94.37,94.1,94.33,20044.0,85.3219,85.5577,85.3129,85.5214,20044.0
2017-07-07 15:20:00,94.31,94.41,94.31,94.4,19785.0,85.5033,85.5939,85.5033,85.5849,19785.0
2017-07-07 15:25:00,94.4,94.46,94.39,94.44,24480.0,85.5849,85.6393,85.5758,85.6211,24480.0
2017-07-07 15:30:00,94.43,94.47,94.42,94.45,17873.0,85.6121,85.6483,85.603,85.6302,17873.0
2017-07-07 15:35:00,94.44,94.49,94.44,94.49,14243.0,85.6211,85.6665,85.6211,85.6665,14243.0
2017-07-07 15:40:00,94.49,94.58,94.48,94.58,27151.0,85.6665,85.748,85.6574,85.748,27151.0
2017-07-07 15:45:00,94.57,94.57,94.46,94.48,21331.0,85.739,85.739,85.6393,85.6574,21331.0
2017-07-07 15:50:00,94.49,94.49,94.34,94.34,31652.0,85.6665,85.6665,85.5305,85.5305,31652.0
2017-07-07 15:55:00,94.35,94.36,94.24,94.29,97369.0,85.5395,85.5486,85.4398,85.4851,97369.0
2017-07-10 09:30:00,94.31,94.58,93.79,94.49,38253.0,85.5033,85.748,85.0318,85.6665,38253.0
2017-07-10 09:35:00,94.48,94.48,94.27,94.44,10400.0,85.6574,85.6574,85.467,85.6211,10400.0
2017-07-10 09:40:00,94.44,94.44,94.13,94.15,16808.0,85.6211,85.6211,85.3401,85.3582,16808.0
2017-07-10 09:45:00,94.2,94.41,94.12,94.13,27093.0,85.4035,85.5939,85.331,85.3401,27093.0
2017-07-10 09:50:00,94.13,94.13,93.96,93.98,22181.0,85.3401,85.3401,85.1859,85.2041,22181.0
2017-07-10 09:55:00,94.0,94.05,93.96,94.01,13739.0,85.2222,85.2675,85.1859,85.2313,13739.0
2017-07-10 10:00:00,94.02,94.09,93.96,94.06,10704.0,85.2403,85.3038,85.1859,85.2766,10704.0
2017-07-10 10:05:00,94.09,94.23,94.08,94.15,17695.0,85.3038,85.4307,85.2947,85.3582,17695.0
2017-07-10 10:10:00,94.15,94.21,94.07,94.17,22123.0,85.3582,85.4126,85.2857,85.3763,22123.0
2017-07-10 10:15:00,94.16,94.16,94.07,94.07,21027.0,85.3673,85.3673,85.2857,85.2857,21027.0
2017-07-10 10:20:00,94.02,94.11,94.02,94.1,9243.0,85.2403,85.3219,85.2403,85.3129,9243.0
2017-07-10 10:25:00,94.12,94.14,93.99,94.01,9762.0,85.331,85.3491,85.2131,85.2313,9762.0
2017-07-10 10:30:00,94.02,94.09,93.99,94.02,23471.0,85.2403,85.3038,85.2131,85.2403,23471.0
2017-07-10 10:35:00,94.01,94.04,93.95,94.01,16375.0,85.2313,85.2585,85.1769,85.2313,16375.0
2017-07-10 10:40:00,94.02,94.16,94.01,94.16,8604.0,85.2403,85.3673,85.2313,85.3673,8604.0
2017-07-10 10:45:00,94.16,94.23,94.15,94.16,13039.0,85.3673,85.4307,85.3582,85.3673,13039.0
2017-07-10 10:50:00,94.16,94.26,94.1,94.23,16730.0,85.3673,85.4579,85.3129,85.4307,16730.0
2017-07-10 10:55:00,94.22,94.34,94.2,94.32,19033.0,85.4217,85.5305,85.4035,85.5123,19033.0
2017-07-10 11:00:00,94.31,94.49,94.29,94.48,16305.0,85.5033,85.6665,85.4851,85.6574,16305.0
2017-07-10 11:05:00,94.48,94.53,94.45,94.49,10034.0,85.6574,85.7027,85.6302,85.6665,10034.0
2017-07-10 11:10:00,94.5,94.51,94.38,94.39,15716.0,85.6755,85.6846,85.5667,85.5758,15716.0
2017-07-10 11:15:00,94.41,94.48,94.4,94.41,8812.0,85.5939,85.6574,85.5849,85.5939,8812.0
2017-07-10 11:20:00,94.43,94.46,94.41,94.46,6109.0,85.6121,85.6393,85.5939,85.6393,6109.0
2017-07-10 11:25:00,94.44,94.45,94.33,94.45,51333.0,85.6211,85.6302,85.5214,85.6302,51333.0
2017-07-10 11:30:00,94.45,94.47,94.32,94.37,76829.0,85.6302,85.6483,85.5123,85.5577,76829.0
2017-07-10 11:35:00,94.37,94.39,94.22,94.25,18044.0,85.5577,85.5758,85.4217,85.4489,18044.0
2017-07-10 11:40:00,94.25,94.31,94.25,94.29,7600.0,85.4489,85.5033,85.4489,85.4851,7600.0
2017-07-10 11:45:00,94.28,94.31,94.23,94.29,22434.0,85.4761,85.5033,85.4307,85.4851,22434.0
2017-07-10 11:50:00,94.3,94.34,94.28,94.28,13887.0,85.4942,85.5305,85.4761,85.4761,13887.0
2017-07-10 11:55:00,94.28,94.37,94.28,94.34,43185.0,85.4761,85.5577,85.4761,85.5305,43185.0
2017-07-10 12:00:00,94.34,94.36,94.29,94.33,50644.0,85.5305,85.5486,85.4851,85.5214,50644.0
2017-07-10 12:05:00,94.33,94.38,94.31,94.33,95552.0,85.5214,85.5667,85.5033,85.5214,95552.0
2017-07-10 12:10:00,94.32,94.35,94.3,94.33,37843.0,85.5123,85.5395,85.4942,85.5214,37843.0
2017-07-10 12:15:00,94.34,94.36,94.24,94.26,39892.0,85.5305,85.5486,85.4398,85.4579,39892.0
2017-07-10 12:20:00,94.25,94.26,94.15,94.22,27152.0,85.4489,85.4579,85.3582,85.4217,27152.0
2017-07-10 12:25:00,94.2,94.28,94.14,94.24,54054.0,85.4035,85.4761,85.3491,85.4398,54054.0
2017-07-10 12:30:00,94.25,94.27,94.17,94.2,34323.0,85.4489,85.467,85.3763,85.4035,34323.0
2017-07-10 12:35:00,94.22,94.22,94.1,94.14,30980.0,85.4217,85.4217,85.3129,85.3491,30980.0
2017-07-10 12:40:00,94.15,94.18,94.12,94.13,16532.0,85.3582,85.3854,85.331,85.3401,16532.0
2017-07-10 12:45:00,94.12,94.17,94.11,94.15,6200.0,85.331,85.3763,85.3219,85.3582,6200.0
2017-07-10 12:50:00,94.16,94.18,94.15,94.17,24662.0,85.3673,85.3854,85.3582,85.3763,24662.0
2017-07-10 12:55:00,94.17,94.17,94.08,94.1,13582.0,85.3763,85.3763,85.2947,85.3129,13582.0
2017-07-10 13:00:00,94.1,94.15,94.07,94.08,26146.0,85.3129,85.3582,85.2857,85.2947,26146.0
2017-07-10 13:05:00,94.08,94.08,94.02,94.04,26233.0,85.2947,85.2947,85.2403,85.2585,26233.0
2017-07-10 13:10:00,94.04,94.05,93.97,93.98,44098.0,85.2585,85.2675,85.195,85.2041,44098.0
2017-07-10 13:15:00,93.98,94.06,93.94,93.98,65797.0,85.2041,85.2766,85.1678,85.2041,65797.0
2017-07-10 13:20:00,93.98,93.99,93.9,93.93,28727.0,85.2041,85.2131,85.1315,85.1587,28727.0
2017-07-10 13:25:00,93.93,93.94,93.87,93.87,19340.0,85.1587,85.1678,85.1043,85.1043,19340.0
2017-07-10 13:30:00,93.86,93.89,93.78,93.88,25857.0,85.0953,85.1225,85.0228,85.1134,25857.0
2017-07-10 13:35:00,93.88,93.9,93.83,93.85,13653.0,85.1134,85.1315,85.0681,85.0862,13653.0
2017-07-10 13:40:00,93.84,93.86,93.69,93.7,19718.0,85.0771,85.0953,84.9412,84.9502,19718.0
2017-07-10 13:45:00,93.73,93.78,93.7,93.76,22851.0,84.9774,85.0228,84.9502,85.0046,22851.0
2017-07-10 13:50:00,93.77,93.78,93.73,93.77,16600.0,85.0137,85.0228,84.9774,85.0137,16600.0
2017-07-10 13:55:00,93.77,93.78,93.68,93.7,16024.0,85.0137,85.0228,84.9321,84.9502,16024.0
2017-07-10 14:00:00,93.72,93.75,93.7,93.75,17643.0,84.9684,84.9956,84.9502,84.9956,17643.0
2017-07-10 14:05:00,93.75,93.75,93.7,93.75,22843.0,84.9956,84.9956,84.9502,84.9956,22843.0
2017-07-10 14:10:00,93.75,93.75,93.71,93.73,13873.0,84.9956,84.9956,84.9593,84.9774,13873.0
2017-07-10 14:15:00,93.73,93.74,93.71,93.72,23999.0,84.9774,84.9865,84.9593,84.9684,23999.0
2017-07-10 14:20:00,93.73,93.73,93.71,93.72,16742.0,84.9774,84.9774,84.9593,84.9684,16742.0
2017-07-10 14:25:00,93.73,93.73,93.62,93.63,30925.0,84.9774,84.9774,84.8777,84.8868,30925.0
2017-07-10 14:30:00,93.63,93.65,93.57,93.6,21197.0,84.8868,84.9049,84.8324,84.8596,21197.0
2017-07-10 14:35:00,93.6,93.67,93.6,93.64,26801.0,84.8596,84.923,84.8596,84.8958,26801.0
2017-07-10 14:40:00,93.66,93.74,93.65,93.72,31081.0,84.914,84.9865,84.9049,84.9684,31081.0
2017-07-10 14:45:00,93.73,93.93,93.72,93.87,54356.0,84.9774,85.1587,84.9684,85.1043,54356.0
2017-07-10 14:50:00,93.87,93.95,93.78,93.9,33198.0,85.1043,85.1769,85.0228,85.1315,33198.0
2017-07-10 14:55:00,93.91,94.1,93.88,94.0,22788.0,85.1406,85.3129,85.1134,85.2222,22788.0
2017-07-10 15:00:00,94.02,94.1,94.0,94.1,20434.0,85.2403,85.3129,85.2222,85.3129,20434.0
2017-07-10 15:05:00,94.11,94.22,94.11,94.18,20783.0,85.3219,85.4217,85.3219,85.3854,20783.0
2017-07-10 15:10:00,94.21,94.29,94.21,94.28,17506.0,85.4126,85.4851,85.4126,85.4761,17506.0
2017-07-10 15:15:00,94.27,94.36,94.26,94.36,19598.0,85.467,85.5486,85.4579,85.5486,19598.0
2017-07-10 15:20:00,94.36,94.49,94.34,94.44,27161.0,85.5486,85.6665,85.5305,85.6211,27161.0
2017-07-10 15:25:00,94.45,94.46,94.35,94.39,21114.0,85.6302,85.6393,85.5395,85.5758,21114.0
2017-07-10 15:30:00,94.39,94.42,94.33,94.35,31350.0,85.5758,85.603,85.5214,85.5395,31350.0
2017-07-10 15:35:00,94.35,94.37,94.31,94.33,21443.0,85.5395,85.5577,85.5033,85.5214,21443.0
2017-07-10 15:40:00,94.33,94.45,94.33,94.4,39946.0,85.5214,85.6302,85.5214,85.5849,39946.0
2017-07-10 15:45:00,94.39,94.4,94.29,94.3,29545.0,85.5758,85.5849,85.4851,85.4942,29545.0
2017-07-10 15:50:00,94.29,94.41,94.27,94.41,48912.0,85.4851,85.5939,85.467,85.5939,48912.0
2017-07-10 15:55:00,94.41,94.41,94.29,94.29,98849.0,85.5939,85.5939,85.4851,85.4851,98849.0
2017-07-11 09:30:00,94.4,94.4,94.14,94.31,17497.0,85.5849,85.5849,85.3491,85.5033,17497.0
2017-07-11 09:35:00,94.23,94.27,94.13,94.27,10541.0,85.4307,85.467,85.3401,85.467,10541.0
2017-07-11 09:40:00,94.29,94.43,94.26,94.29,21012.0,85.4851,85.6121,85.4579,85.4851,21012.0
2017-07-11 09:45:00,94.36,94.43,94.22,94.25,20654.0,85.5486,85.6121,85.4217,85.4489,20654.0
2017-07-11 09:50:00,94.23,94.27,94.06,94.2,24671.0,85.4307,85.467,85.2766,85.4035,24671.0
2017-07-11 09:55:00,94.2,94.27,94.12,94.17,8904.0,85.4035,85.467,85.331,85.3763,8904.0
2017-07-11 10:00:00,94.13,94.2,94.07,94.1,10317.0,85.3401,85.4035,85.2857,85.3129,10317.0
2017-07-11 10:05:00,94.1,94.13,93.98,94.07,11657.0,85.3129,85.3401,85.2041,85.2857,11657.0
2017-07-11 10:10:00,94.06,94.13,94.03,94.09,9409.0,85.2766,85.3401,85.2494,85.3038,9409.0
2017-07-11 10:15:00,94.12,94.26,94.11,94.25,13180.0,85.331,85.4579,85.3219,85.4489,13180.0
2017-07-11 10:20:00,94.24,94.29,94.16,94.16,10728.0,85.4398,85.4851,85.3673,85.3673,10728.0
2017-07-11 10:25:00,94.14,94.27,94.05,94.21,8980.0,85.3491,85.467,85.2675,85.4126,8980.0
2017-07-11 10:30:00,94.2,94.26,94.12,94.16,8433.0,85.4035,85.4579,85.331,85.3673,8433.0
2017-07-11 10:35:00,94.15,94.25,94.13,94.22,9802.0,85.3582,85.4489,85.3401,85.4217,9802.0
2017-07-11 10:40:00,94.23,94.27,94.18,94.2,18185.0,85.4307,85.467,85.3854,85.4035,18185.0
2017-07-11 10:45:00,94.21,94.25,94.18,94.25,6700.0,85.4126,85.4489,85.3854,85.4489,6700.0
2017-07-11 10:50:00,94.23,94.26,94.15,94.17,7530.0,85.4307,85.4579,85.3582,85.3763,7530.0
2017-07-11 10:55:00,94.16,94.2,94.07,94.09,10828.0,85.3673,85.4035,85.2857,85.3038,10828.0
2017-07-11 11:00:00,94.07,94.09,94.01,94.04,8574.0,85.2857,85.3038,85.2313,85.2585,8574.0
2017-07-11 11:05:00,94.04,94.17,93.98,94.0,25555.0,85.2585,85.3763,85.2041,85.2222,25555.0
2017-07-11 11:10:00,94.04,94.1,94.03,94.03,7447.0,85.2585,85.3129,85.2494,85.2494,7447.0
2017-07-11 11:15:00,94.04,94.13,94.04,94.12,9511.0,85.2585,85.3401,85.2585,85.331,9511.0
2017-07-11 11:20:00,94.1,94.12,93.91,93.93,8779.0,85.3129,85.331,85.1406,85.1587,8779.0
2017-07-11 11:25:00,93.93,93.95,93.67,93.79,18692.0,85.1587,85.1769,84.923,85.0318,18692.0
2017-07-11 11:30:00,93.81,93.9,93.77,93.84,11816.0,85.0499,85.1315,85.0137,85.0771,11816.0
2017-07-11 11:35:00,93.84,93.85,93.77,93.77,14002.0,85.0771,85.0862,85.0137,85.0137,14002.0
2017-07-11 11:40:00,93.8,93.81,93.75,93.75,13870.0,85.0409,85.0499,84.9956,84.9956,13870.0
2017-07-11 11:45:00,93.76,93.78,93.63,93.67,23453.0,85.0046,85.0228,84.8868,84.923,23453.0
2017-07-11 11:50:00,93.67,93.75,93.66,93.75,6529.0,84.923,84.9956,84.914,84.9956,6529.0
2017-07-11 11:55:00,93.75,93.75,93.68,93.73,10070.0,84.9956,84.9956,84.9321,84.9774,10070.0
2017-07-11 12:00:00,93.73,93.85,93.72,93.85,7027.0,84.9774,85.0862,84.9684,85.0862,7027.0
2017-07-11 12:05:00,93.85,93.91,93.85,93.9,9062.0,85.0862,85.1406,85.0862,85.1315,9062.0
2017-07-11 12:10:00,93.91,93.91,93.83,93.85,8011.0,85.1406,85.1406,85.0681,85.0862,8011.0
2017-07-11 12:15:00,93.86,93.86,93.66,93.66,7641.0,85.0953,85.0953,84.914,84.914,7641.0
2017-07-11 12:20:00,93.64,93.7,93.64,93.66,7426.0,84.8958,84.9502,84.8958,84.914,7426.0
2017-07-11 12:25:00,93.64,93.64,93.59,93.6,11288.0,84.8958,84.8958,84.8505,84.8596,11288.0
2017-07-11 12:30:00,93.59,93.63,93.57,93.61,8485.0,84.8505,84.8868,84.8324,84.8686,8485.0
2017-07-11 12:35:00,93.61,93.62,93.5,93.5,10789.0,84.8686,84.8777,84.7689,84.7689,10789.0
2017-07-11 12:40:00,93.5,93.54,93.49,93.51,24519.0,84.7689,84.8052,84.7598,84.778,24519.0
2017-07-11 12:45:00,93.51,93.53,93.48,93.48,8772.0,84.778,84.7961,84.7508,84.7508,8772.0
2017-07-11 12:50:00,93.49,93.54,93.48,93.49,16349.0,84.7598,84.8052,84.7508,84.7598,16349.0
2017-07-11 12:55:00,93.49,93.52,93.48,93.5,12621.0,84.7598,84.787,84.7508,84.7689,12621.0
2017-07-11 13:00:00,93.49,93.52,93.47,93.48,7203.0,84.7598,84.787,84.7417,84.7508,7203.0
2017-07-11 13:05:00,93.49,93.53,93.49,93.52,8863.0,84.7598,84.7961,84.7598,84.787,8863.0
2017-07-11 13:10:00,93.51,93.57,93.5,93.57,17436.0,84.778,84.8324,84.7689,84.8324,17436.0
2017-07-11 13:15:00,93.58,93.72,93.58,93.69,23357.0,84.8414,84.9684,84.8414,84.9412,23357.0
2017-07-11 13:20:00,93.69,93.69,93.48,93.53,72782.0,84.9412,84.9412,84.7508,84.7961,72782.0
2017-07-11 13:25:00,93.53,93.57,93.51,93.52,6305.0,84.7961,84.8324,84.778,84.787,6305.0
2017-07-11 13:30:00,93.53,93.56,93.48,93.51,12866.0,84.7961,84.8233,84.7508,84.778,12866.0
2017-07-11 13:35:00,93.49,93.55,93.48,93.51,13860.0,84.7598,84.8142,84.7508,84.778,13860.0
2017-07-11 13:40:00,93.51,93.66,93.49,93.64,29923.0,84.778,84.914,84.7598,84.8958,29923.0
2017-07-11 13:45:00,93.63,93.67,93.55,93.57,15854.0,84.8868,84.923,84.8142,84.8324,15854.0
2017-07-11 13:50:00,93.58,93.59,93.52,93.57,11323.0,84.8414,84.8505,84.787,84.8324,11323.0
2017-07-11 13:55:00,93.57,93.57,93.5,93.5,7614.0,84.8324,84.8324,84.7689,84.7689,7614.0
2017-07-11 14:00:00,93.51,93.64,93.49,93.61,35991.0,84.778,84.8958,84.7598,84.8686,35991.0
2017-07-11 14:05:00,93.61,93.79,93.61,93.78,11440.0,84.8686,85.0318,84.8686,85.0228,11440.0
2017-07-11 14:10:00,93.79,93.81,93.74,93.75,8000.0,85.0318,85.0499,84.9865,84.9956,8000.0
2017-07-11 14:15:00,93.75,93.77,93.69,93.7,9274.0,84.9956,85.0137,84.9412,84.9502,9274.0
2017-07-11 14:20:00,93.71,93.72,93.6,93.6,9649.0,84.9593,84.9684,84.8596,84.8596,9649.0
2017-07-11 14:25:00,93.61,93.62,93.49,93.54,49926.0,84.8686,84.8777,84.7598,84.8052,49926.0
2017-07-11 14:30:00,93.54,93.59,93.46,93.47,40434.0,84.8052,84.8505,84.7326,84.7417,40434.0
2017-07-11 14:35:00,93.49,93.62,93.46,93.61,8874.0,84.7598,84.8777,84.7326,84.8686,8874.0
2017-07-11 14:40:00,93.61,93.64,93.52,93.56,10781.0,84.8686,84.8958,84.787,84.8233,10781.0
2017-07-11 14:45:00,93.57,93.58,93.49,93.49,11432.0,84.8324,84.8414,84.7598,84.7598,11432.0
2017-07-11 14:50:00,93.5,93.53,93.45,93.53,11191.0,84.7689,84.7961,84.7236,84.7961,11191.0
2017-07-11 14:55:00,93.53,93.55,93.48,93.49,9991.0,84.7961,84.8142,84.7508,84.7598,9991.0
2017-07-11 15:00:00,93.5,93.57,93.5,93.55,16848.0,84.7689,84.8324,84.7689,84.8142,16848.0
2017-07-11 15:05:00,93.54,93.62,93.54,93.6,15006.0,84.8052,84.8777,84.8052,84.8596,15006.0
2017-07-11 15:10:00,93.61,93.63,93.58,93.6,13241.0,84.8686,84.8868,84.8414,84.8596,13241.0
2017-07-11 15:15:00,93.62,93.68,93.62,93.68,15748.0,84.8777,84.9321,84.8777,84.9321,15748.0
2017-07-11 15:20:00,93.68,93.71,93.65,93.69,14086.0,84.9321,84.9593,84.9049,84.9412,14086.0
2017-07-11 15:25:00,93.69,93.78,93.69,93.78,48365.0,84.9412,85.0228,84.9412,85.0228,48365.0
2017-07-11 15:30:00,93.78,93.81,93.71,93.74,32739.0,85.0228,85.0499,84.9593,84.9865,32739.0
2017-07-11 15:35:00,93.76,93.92,93.74,93.91,37121.0,85.0046,85.1497,84.9865,85.1406,37121.0
2017-07-11 15:40:00,93.89,93.9,93.76,93.82,45622.0,85.1225,85.1315,85.0046,85.059,45622.0
2017-07-11 15:45:00,93.82,93.83,93.76,93.83,52749.0,85.059,85.0681,85.0046,85.0681,52749.0
2017-07-11 15:50:00,93.8,93.9,93.8,93.87,41679.0,85.0409,85.1315,85.0409,85.1043,41679.0
2017-07-11 15:55:00,93.87,93.91,93.84,93.85,122607.0,85.1043,85.1406,85.0771,85.0862,122607.0
2017-07-12 09:30:00,94.48,94.77,94.18,94.63,40172.0,85.6574,85.9203,85.3854,85.7934,40172.0
2017-07-12 09:35:00,94.59,94.84,94.44,94.52,50439.0,85.7571,85.9838,85.6211,85.6936,50439.0
2017-07-12 09:40:00,94.6,94.74,94.53,94.56,14013.0,85.7662,85.8931,85.7027,85.7299,14013.0
2017-07-12 09:45:00,94.56,94.95,94.56,94.94,40365.0,85.7299,86.0835,85.7299,86.0744,40365.0
2017-07-12 09:50:00,94.92,95.02,94.78,94.88,45598.0,86.0563,86.147,85.9294,86.02,45598.0
2017-07-12 09:55:00,94.85,94.91,94.74,94.81,31099.0,85.9928,86.0472,85.8931,85.9566,31099.0
2017-07-12 10:00:00,94.81,94.91,94.68,94.72,20674.0,85.9566,86.0472,85.8387,85.875,20674.0
2017-07-12 10:05:00,94.73,94.84,94.68,94.78,29350.0,85.884,85.9838,85.8387,85.9294,29350.0
2017-07-12 10:10:00,94.78,94.8,94.67,94.67,23979.0,85.9294,85.9475,85.8296,85.8296,23979.0
2017-07-12 10:15:00,94.66,94.68,94.6,94.63,6700.0,85.8206,85.8387,85.7662,85.7934,6700.0
2017-07-12 10:20:00,94.62,94.71,94.45,94.54,45536.0,85.7843,85.8659,85.6302,85.7118,45536.0
2017-07-12 10:25:00,94.54,94.68,94.46,94.47,35533.0,85.7118,85.8387,85.6393,85.6483,35533.0
2017-07-12 10:30:00,94.47,94.78,94.47,94.7,49173.0,85.6483,85.9294,85.6483,85.8568,49173.0
2017-07-12 10:35:00,94.67,94.83,94.63,94.82,21375.0,85.8296,85.9747,85.7934,85.9656,21375.0
2017-07-12 10:40:00,94.81,94.82,94.7,94.75,11217.0,85.9566,85.9656,85.8568,85.9022,11217.0
2017-07-12 10:45:00,94.74,94.79,94.73,94.79,10115.0,85.8931,85.9384,85.884,85.9384,10115.0
2017-07-12 10:50:00,94.8,94.8,94.63,94.63,11046.0,85.9475,85.9475,85.7934,85.7934,11046.0
2017-07-12 10:55:00,94.64,94.65,94.56,94.62,7462.0,85.8024,85.8115,85.7299,85.7843,7462.0
2017-07-12 11:00:00,94.64,94.65,94.54,94.55,19815.0,85.8024,85.8115,85.7118,85.7208,19815.0
2017-07-12 11:05:00,94.52,94.63,94.52,94.55,15170.0,85.6936,85.7934,85.6936,85.7208,15170.0
2017-07-12 11:10:00,94.54,94.56,94.42,94.42,9814.0,85.7118,85.7299,85.603,85.603,9814.0
2017-07-12 11:15:00,94.42,94.55,94.42,94.55,10900.0,85.603,85.7208,85.603,85.7208,10900.0
2017-07-12 11:20:00,94.54,94.72,94.54,94.72,14668.0,85.7118,85.875,85.7118,85.875,14668.0
2017-07-12 11:25:00,94.72,94.85,94.72,94.81,14405.0,85.875,85.9928,85.875,85.9566,14405.0
2017-07-12 11:30:00,94.81,94.83,94.77,94.83,9045.0,85.9566,85.9747,85.9203,85.9747,9045.0
2017-07-12 11:35:00,94.84,94.9,94.79,94.9,15374.0,85.9838,86.0382,85.9384,86.0382,15374.0
2017-07-12 11:40:00,94.89,94.93,94.86,94.87,9631.0,86.0291,86.0654,86.0019,86.011,9631.0
2017-07-12 11:45:00,94.87,94.88,94.81,94.85,10651.0,86.011,86.02,85.9566,85.9928,10651.0
2017-07-12 11:50:00,94.84,94.87,94.81,94.84,8298.0,85.9838,86.011,85.9566,85.9838,8298.0
2017-07-12 11:55:00,94.86,94.86,94.77,94.78,6780.0,86.0019,86.0019,85.9203,85.9294,6780.0
2017-07-12 12:00:00,94.78,94.78,94.63,94.64,5706.0,85.9294,85.9294,85.7934,85.8024,5706.0
2017-07-12 12:05:00,94.66,94.7,94.6,94.66,13000.0,85.8206,85.8568,85.7662,85.8206,13000.0
2017-07-12 12:10:00,94.67,94.69,94.46,94.46,9176.0,85.8296,85.8478,85.6393,85.6393,9176.0
2017-07-12 12:15:00,94.48,94.48,94.42,94.44,8333.0,85.6574,85.6574,85.603,85.6211,8333.0
2017-07-12 12:20:00,94.43,94.53,94.4,94.52,17386.0,85.6121,85.7027,85.5849,85.6936,17386.0
2017-07-12 12:25:00,94.52,94.62,94.52,94.57,9441.0,85.6936,85.7843,85.6936,85.739,9441.0
2017-07-12 12:30:00,94.58,94.61,94.57,94.58,5907.0,85.748,85.7752,85.739,85.748,5907.0
2017-07-12 12:35:00,94.58,94.62,94.58,94.61,8149.0,85.748,85.7843,85.748,85.7752,8149.0
2017-07-12 12:40:00,94.62,94.64,94.59,94.59,8401.0,85.7843,85.8024,85.7571,85.7571,8401.0
2017-07-12 12:45:00,94.59,94.6,94.51,94.59,5643.0,85.7571,85.7662,85.6846,85.7571,5643.0
2017-07-12 12:50:00,94.58,94.59,94.54,94.54,5800.0,85.748,85.7571,85.7118,85.7118,5800.0
2017-07-12 12:55:00,94.55,94.67,94.54,94.67,7997.0,85.7208,85.8296,85.7118,85.8296,7997.0
2017-07-12 13:00:00,94.68,94.68,94.56,94.56,4400.0,85.8387,85.8387,85.7299,85.7299,4400.0
2017-07-12 13:05:00,94.58,94.58,94.54,94.54,3008.0,85.748,85.748,85.7118,85.7118,3008.0
2017-07-12 13:10:00,94.55,94.64,94.54,94.59,7599.0,85.7208,85.8024,85.7118,85.7571,7599.0
2017-07-12 13:15:00,94.58,94.58,94.43,94.47,6748.0,85.748,85.748,85.6121,85.6483,6748.0
2017-07-12 13:20:00,94.48,94.48,94.4,94.4,5175.0,85.6574,85.6574,85.5849,85.5849,5175.0
2017-07-12 13:25:00,94.41,94.44,94.39,94.4,5850.0,85.5939,85.6211,85.5758,85.5849,5850.0
2017-07-12 13:30:00,94.41,94.41,94.38,94.39,4325.0,85.5939,85.5939,85.5667,85.5758,4325.0
2017-07-12 13:35:00,94.4,94.53,94.39,94.46,6587.0,85.5849,85.7027,85.5758,85.6393,6587.0
2017-07-12 13:40:00,94.46,94.52,94.45,94.48,6999.0,85.6393,85.6936,85.6302,85.6574,6999.0
2017-07-12 13:45:00,94.5,94.5,94.45,94.49,6799.0,85.6755,85.6755,85.6302,85.6665,6799.0
2017-07-12 13:50:00,94.48,94.52,94.42,94.52,8158.0,85.6574,85.6936,85.603,85.6936,8158.0
2017-07-12 13:55:00,94.52,94.58,94.5,94.57,7942.0,85.6936,85.748,85.6755,85.739,7942.0
2017-07-12 14:00:00,94.59,94.6,94.56,94.59,5599.0,85.7571,85.7662,85.7299,85.7571,5599.0
2017-07-12 14:05:00,94.59,94.67,94.58,94.67,9848.0,85.7571,85.8296,85.748,85.8296,9848.0
2017-07-12 14:10:00,94.68,94.73,94.64,94.67,3100.0,85.8387,85.884,85.8024,85.8296,3100.0
2017-07-12 14:15:00,94.65,94.69,94.62,94.64,7719.0,85.8115,85.8478,85.7843,85.8024,7719.0
2017-07-12 14:20:00,94.64,94.64,94.53,94.56,6099.0,85.8024,85.8024,85.7027,85.7299,6099.0
2017-07-12 14:25:00,94.53,94.57,94.51,94.51,6434.0,85.7027,85.739,85.6846,85.6846,6434.0
2017-07-12 14:30:00,94.52,94.56,94.5,94.53,11663.0,85.6936,85.7299,85.6755,85.7027,11663.0
2017-07-12 14:35:00,94.51,94.59,94.5,94.57,11904.0,85.6846,85.7571,85.6755,85.739,11904.0
2017-07-12 14:40:00,94.58,94.64,94.52,94.64,12100.0,85.748,85.8024,85.6936,85.8024,12100.0
2017-07-12 14:45:00,94.64,94.64,94.52,94.54,14001.0,85.8024,85.8024,85.6936,85.7118,14001.0
2017-07-12 14:50:00,94.55,94.61,94.55,94.6,10022.0,85.7208,85.7752,85.7208,85.7662,10022.0
2017-07-12 14:55:00,94.6,94.6,94.52,94.52,7552.0,85.7662,85.7662,85.6936,85.6936,7552.0
2017-07-12 15:00:00,94.51,94.53,94.49,94.53,8644.0,85.6846,85.7027,85.6665,85.7027,8644.0
2017-07-12 15:05:00,94.53,94.56,94.51,94.52,9338.0,85.7027,85.7299,85.6846,85.6936,9338.0
2017-07-12 15:10:00,94.51,94.51,94.47,94.51,11446.0,85.6846,85.6846,85.6483,85.6846,11446.0
2017-07-12 15:15:00,94.49,94.51,94.45,94.45,6569.0,85.6665,85.6846,85.6302,85.6302,6569.0
2017-07-12 15:20:00,94.46,94.52,94.45,94.48,29866.0,85.6393,85.6936,85.6302,85.6574,29866.0
2017-07-12 15:25:00,94.5,94.5,94.36,94.36,13318.0,85.6755,85.6755,85.5486,85.5486,13318.0
2017-07-12 15:30:00,94.37,94.42,94.36,94.39,21907.0,85.5577,85.603,85.5486,85.5758,21907.0
2017-07-12 15:35:00,94.38,94.39,94.3,94.31,22386.0,85.5667,85.5758,85.4942,85.5033,22386.0
2017-07-12 15:40:00,94.31,94.33,94.24,94.33,22779.0,85.5033,85.5214,85.4398,85.5214,22779.0
2017-07-12 15:45:00,94.33,94.48,94.33,94.45,31820.0,85.5214,85.6574,85.5214,85.6302,31820.0
2017-07-12 15:50:00,94.45,94.47,94.35,94.47,37705.0,85.6302,85.6483,85.5395,85.6483,37705.0
2017-07-12 15:55:00,94.47,94.55,94.42,94.51,109267.0,85.6483,85.7208,85.603,85.6846,109267.0
2017-07-13 09:30:00,94.75,94.97,94.61,94.7,19896.0,85.9022,86.1016,85.7752,85.8568,19896.0
2017-07-13 09:35:00,94.81,94.93,94.45,94.45,8228.0,85.9566,86.0654,85.6302,85.6302,8228.0
2017-07-13 09:40:00,94.51,94.7,94.5,94.69,5403.0,85.6846,85.8568,85.6755,85.8478,5403.0
2017-07-13 09:45:00,94.66,94.66,94.53,94.59,12732.0,85.8206,85.8206,85.7027,85.7571,12732.0
2017-07-13 09:50:00,94.57,94.67,94.49,94.51,12279.0,85.739,85.8296,85.6665,85.6846,12279.0
2017-07-13 09:55:00,94.54,94.54,94.39,94.43,6089.0,85.7118,85.7118,85.5758,85.6121,6089.0
2017-07-13 10:00:00,94.47,94.51,94.41,94.51,5573.0,85.6483,85.6846,85.5939,85.6846,5573.0
2017-07-13 10:05:00,94.54,94.68,94.53,94.67,14953.0,85.7118,85.8387,85.7027,85.8296,14953.0
2017-07-13 10:10:00,94.68,94.77,94.67,94.67,7630.0,85.8387,85.9203,85.8296,85.8296,7630.0
2017-07-13 10:15:00,94.67,94.75,94.64,94.7,6496.0,85.8296,85.9022,85.8024,85.8568,6496.0
2017-07-13 10:20:00,94.71,94.72,94.57,94.64,9088.0,85.8659,85.875,85.739,85.8024,9088.0
2017-07-13 10:25:00,94.65,94.68,94.6,94.67,8293.0,85.8115,85.8387,85.7662,85.8296,8293.0
2017-07-13 10:30:00,94.68,94.68,94.61,94.61,2900.0,85.8387,85.8387,85.7752,85.7752,2900.0
2017-07-13 10:35:00,94.64,94.65,94.56,94.64,7511.0,85.8024,85.8115,85.7299,85.8024,7511.0
2017-07-13 10:40:00,94.65,94.72,94.59,94.6,5811.0,85.8115,85.875,85.7571,85.7662,5811.0
2017-07-13 10:45:00,94.58,94.61,94.54,94.55,5202.0,85.748,85.7752,85.7118,85.7208,5202.0
2017-07-13 10:50:00,94.52,94.6,94.52,94.6,5281.0,85.6936,85.7662,85.6936,85.7662,5281.0
2017-07-13 10:55:00,94.6,94.66,94.58,94.58,6007.0,85.7662,85.8206,85.748,85.748,6007.0
2017-07-13 11:00:00,94.56,94.65,94.56,94.6,8826.0,85.7299,85.8115,85.7299,85.7662,8826.0
2017-07-13 11:05:00,94.6,94.65,94.59,94.64,4500.0,85.7662,85.8115,85.7571,85.8024,4500.0
2017-07-13 11:10:00,94.63,94.69,94.62,94.69,4702.0,85.7934,85.8478,85.7843,85.8478,4702.0
2017-07-13 11:15:00,94.68,94.72,94.68,94.72,7338.0,85.8387,85.875,85.8387,85.875,7338.0
2017-07-13 11:20:00,94.73,94.73,94.68,94.69,5468.0,85.884,85.884,85.8387,85.8478,5468.0
2017-07-13 11:25:00,94.7,94.75,94.59,94.62,6897.0,85.8568,85.9022,85.7571,85.7843,6897.0
2017-07-13 11:30:00,94.61,94.61,94.56,94.56,2119.0,85.7752,85.7752,85.7299,85.7299,2119.0
2017-07-13 11:35:00,94.54,94.62,94.53,94.62,6396.0,85.7118,85.7843,85.7027,85.7843,6396.0
2017-07-13 11:40:00,94.61,94.63,94.61,94.62,4387.0,85.7752,85.7934,85.7752,85.7843,4387.0
2017-07-13 11:45:00,94.62,94.7,94.61,94.68,4166.0,85.7843,85.8568,85.7752,85.8387,4166.0
2017-07-13 11:50:00,94.67,94.76,94.67,94.71,7868.0,85.8296,85.9112,85.8296,85.8659,7868.0
2017-07-13 11:55:00,94.71,94.74,94.71,94.72,3000.0,85.8659,85.8931,85.8659,85.875,3000.0
2017-07-13 12:00:00,94.72,94.76,94.72,94.72,3607.0,85.875,85.9112,85.875,85.875,3607.0
2017-07-13 12:05:00,94.73,94.89,94.73,94.89,7313.0,85.884,86.0291,85.884,86.0291,7313.0
2017-07-13 12:10:00,94.89,94.91,94.86,94.91,5062.0,86.0291,86.0472,86.0019,86.0472,5062.0
2017-07-13 12:15:00,94.91,94.91,94.84,94.84,4523.0,86.0472,86.0472,85.9838,85.9838,4523.0
2017-07-13 12:20:00,94.85,94.85,94.8,94.84,4220.0,85.9928,85.9928,85.9475,85.9838,4220.0
2017-07-13 12:25:00,94.86,94.9,94.83,94.83,2920.0,86.0019,86.0382,85.9747,85.9747,2920.0
2017-07-13 12:30:00,94.85,94.87,94.8,94.84,4501.0,85.9928,86.011,85.9475,85.9838,4501.0
2017-07-13 12:35:00,94.82,94.85,94.8,94.85,5955.0,85.9656,85.9928,85.9475,85.9928,5955.0
2017-07-13 12:40:00,94.85,94.86,94.8,94.8,2326.0,85.9928,86.0019,85.9475,85.9475,2326.0
2017-07-13 12:45:00,94.82,94.87,94.81,94.87,4941.0,85.9656,86.011,85.9566,86.011,4941.0
2017-07-13 12:50:00,94.87,94.89,94.86,94.87,5492.0,86.011,86.0291,86.0019,86.011,5492.0
2017-07-13 12:55:00,94.86,94.9,94.86,94.87,5882.0,86.0019,86.0382,86.0019,86.011,5882.0
2017-07-13 13:00:00,94.87,94.99,94.87,94.97,8909.0,86.011,86.1198,86.011,86.1016,8909.0
2017-07-13 13:05:00,94.97,95.04,94.97,94.98,6610.0,86.1016,86.1651,86.1016,86.1107,6610.0
2017-07-13 13:10:00,94.99,94.99,94.94,94.95,7425.0,86.1198,86.1198,86.0744,86.0835,7425.0
2017-07-13 13:15:00,94.95,95.01,94.95,94.98,6151.0,86.0835,86.1379,86.0835,86.1107,6151.0
2017-07-13 13:20:00,95.0,95.03,94.99,95.01,5129.0,86.1288,86.156,86.1198,86.1379,5129.0
2017-07-13 13:25:00,95.0,95.08,94.99,95.05,6901.0,86.1288,86.2014,86.1198,86.1742,6901.0
2017-07-13 13:30:00,95.06,95.08,95.03,95.03,6471.0,86.1832,86.2014,86.156,86.156,6471.0
2017-07-13 13:35:00,95.03,95.05,94.99,94.99,7677.0,86.156,86.1742,86.1198,86.1198,7677.0
2017-07-13 13:40:00,95.0,95.04,94.98,95.02,4160.0,86.1288,86.1651,86.1107,86.147,4160.0
2017-07-13 13:45:00,95.04,95.05,94.98,94.99,6656.0,86.1651,86.1742,86.1107,86.1198,6656.0
2017-07-13 13:50:00,95.0,95.04,94.99,95.04,7512.0,86.1288,86.1651,86.1198,86.1651,7512.0
2017-07-13 13:55:00,95.05,95.11,95.02,95.11,9186.0,86.1742,86.2286,86.147,86.2286,9186.0
2017-07-13 14:00:00,95.09,95.13,95.08,95.1,6229.0,86.2104,86.2467,86.2014,86.2195,6229.0
2017-07-13 14:05:00,95.11,95.11,95.05,95.05,9460.0,86.2286,86.2286,86.1742,86.1742,9460.0
2017-07-13 14:10:00,95.06,95.11,95.05,95.1,8778.0,86.1832,86.2286,86.1742,86.2195,8778.0
2017-07-13 14:15:00,95.1,95.1,95.05,95.06,9408.0,86.2195,86.2195,86.1742,86.1832,9408.0
2017-07-13 14:20:00,95.08,95.1,95.01,95.03,6467.0,86.2014,86.2195,86.1379,86.156,6467.0
2017-07-13 14:25:00,95.03,95.04,94.99,94.99,4547.0,86.156,86.1651,86.1198,86.1198,4547.0
2017-07-13 14:30:00,94.99,95.02,94.89,94.89,5716.0,86.1198,86.147,86.0291,86.0291,5716.0
2017-07-13 14:35:00,94.89,94.91,94.86,94.86,5458.0,86.0291,86.0472,86.0019,86.0019,5458.0
2017-07-13 14:40:00,94.84,94.94,94.84,94.92,8648.0,85.9838,86.0744,85.9838,86.0563,8648.0
2017-07-13 14:45:00,94.92,94.92,94.85,94.88,9433.0,86.0563,86.0563,85.9928,86.02,9433.0
2017-07-13 14:50:00,94.88,94.93,94.87,94.91,8745.0,86.02,86.0654,86.011,86.0472,8745.0
2017-07-13 14:55:00,94.9,94.91,94.88,94.88,7426.0,86.0382,86.0472,86.02,86.02,7426.0
2017-07-13 15:00:00,94.87,94.98,94.87,94.96,12467.0,86.011,86.1107,86.011,86.0926,12467.0
2017-07-13 15:05:00,94.96,94.97,94.91,94.96,10814.0,86.0926,86.1016,86.0472,86.0926,10814.0
2017-07-13 15:10:00,94.96,94.97,94.91,94.92,11038.0,86.0926,86.1016,86.0472,86.0563,11038.0
2017-07-13 15:15:00,94.92,94.92,94.89,94.9,7485.0,86.0563,86.0563,86.0291,86.0382,7485.0
2017-07-13 15:20:00,94.89,94.91,94.88,94.89,6133.0,86.0291,86.0472,86.02,86.0291,6133.0
2017-07-13 15:25:00,94.89,94.99,94.88,94.99,15142.0,86.0291,86.1198,86.02,86.1198,15142.0
2017-07-13 15:30:00,94.99,95.0,94.9,94.95,20551.0,86.1198,86.1288,86.0382,86.0835,20551.0
2017-07-13 15:35:00,94.93,94.94,94.87,94.89,12539.0,86.0654,86.0744,86.011,86.0291,12539.0
2017-07-13 15:40:00,94.88,94.92,94.86,94.92,21074.0,86.02,86.0563,86.0019,86.0563,21074.0
2017-07-13 15:45:00,94.9,94.96,94.88,94.88,22743.0,86.0382,86.0926,86.02,86.02,22743.0
2017-07-13 15:50:00,94.89,94.89,94.82,94.83,17909.0,86.0291,86.0291,85.9656,85.9747,17909.0
2017-07-13 15:55:00,94.82,94.84,94.7,94.73,50327.0,85.9656,85.9838,85.8568,85.884,50327.0
2017-07-14 09:30:00,94.89,95.0,94.68,94.76,27619.0,86.0291,86.1288,85.8387,85.9112,27619.0
2017-07-14 09:35:00,94.79,94.97,94.77,94.93,10150.0,85.9384,86.1016,85.9203,86.0654,10150.0
2017-07-14 09:40:00,94.97,95.3,94.96,95.26,9748.0,86.1016,86.4008,86.0926,86.3645,9748.0
2017-07-14 09:45:00,95.26,95.28,95.16,95.28,8700.0,86.3645,86.3827,86.2739,86.3827,8700.0
2017-07-14 09:50:00,95.27,95.37,95.24,95.34,6168.0,86.3736,86.4643,86.3464,86.4371,6168.0
2017-07-14 09:55:00,95.32,95.39,95.31,95.37,7366.0,86.4189,86.4824,86.4099,86.4643,7366.0
2017-07-14 10:00:00,95.36,95.36,95.21,95.27,13127.0,86.4552,86.4552,86.3192,86.3736,13127.0
2017-07-14 10:05:00,95.26,95.38,95.25,95.37,7879.0,86.3645,86.4733,86.3555,86.4643,7879.0
2017-07-14 10:10:00,95.37,95.37,95.32,95.33,1708.0,86.4643,86.4643,86.4189,86.428,1708.0
2017-07-14 10:15:00,95.33,95.45,95.28,95.45,13440.0,86.428,86.5368,86.3827,86.5368,13440.0
2017-07-14 10:20:00,95.48,95.52,95.43,95.5,13753.0,86.564,86.6003,86.5187,86.5821,13753.0
2017-07-14 10:25:00,95.52,95.58,95.44,95.56,12834.0,86.6003,86.6547,86.5277,86.6365,12834.0
2017-07-14 10:30:00,95.58,95.61,95.54,95.61,11050.0,86.6547,86.6819,86.6184,86.6819,11050.0
2017-07-14 10:35:00,95.61,95.64,95.6,95.61,11633.0,86.6819,86.7091,86.6728,86.6819,11633.0
2017-07-14 10:40:00,95.62,95.64,95.58,95.62,12725.0,86.6909,86.7091,86.6547,86.6909,12725.0
2017-07-14 10:45:00,95.64,95.64,95.45,95.46,13763.0,86.7091,86.7091,86.5368,86.5459,13763.0
2017-07-14 10:50:00,95.46,95.48,95.43,95.43,1900.0,86.5459,86.564,86.5187,86.5187,1900.0
2017-07-14 10:55:00,95.43,95.44,95.38,95.43,2621.0,86.5187,86.5277,86.4733,86.5187,2621.0
2017-07-14 11:00:00,95.42,95.43,95.29,95.29,6004.0,86.5096,86.5187,86.3917,86.3917,6004.0
2017-07-14 11:05:00,95.26,95.29,95.24,95.29,5877.0,86.3645,86.3917,86.3464,86.3917,5877.0
2017-07-14 11:10:00,95.31,95.39,95.31,95.39,7055.0,86.4099,86.4824,86.4099,86.4824,7055.0
2017-07-14 11:15:00,95.36,95.39,95.26,95.26,3650.0,86.4552,86.4824,86.3645,86.3645,3650.0
2017-07-14 11:20:00,95.27,95.29,95.17,95.22,23497.0,86.3736,86.3917,86.283,86.3283,23497.0
2017-07-14 11:25:00,95.22,95.23,95.16,95.22,16900.0,86.3283,86.3373,86.2739,86.3283,16900.0
2017-07-14 11:30:00,95.23,95.24,95.06,95.08,5803.0,86.3373,86.3464,86.1832,86.2014,5803.0
2017-07-14 11:35:00,95.08,95.1,95.0,95.05,5763.0,86.2014,86.2195,86.1288,86.1742,5763.0
2017-07-14 11:40:00,95.06,95.11,95.03,95.1,3456.0,86.1832,86.2286,86.156,86.2195,3456.0
2017-07-14 11:45:00,95.09,95.13,95.06,95.11,3031.0,86.2104,86.2467,86.1832,86.2286,3031.0
2017-07-14 11:50:00,95.13,95.13,95.09,95.12,2289.0,86.2467,86.2467,86.2104,86.2376,2289.0
2017-07-14 11:55:00,95.12,95.14,95.11,95.13,2230.0,86.2376,86.2558,86.2286,86.2467,2230.0
2017-07-14 12:00:00,95.12,95.12,95.08,95.09,4907.0,86.2376,86.2376,86.2014,86.2104,4907.0
2017-07-14 12:05:00,95.09,95.1,95.07,95.07,2103.0,86.2104,86.2195,86.1923,86.1923,2103.0
2017-07-14 12:10:00,95.1,95.11,95.07,95.08,1950.0,86.2195,86.2286,86.1923,86.2014,1950.0
2017-07-14 12:15:00,95.07,95.09,95.07,95.08,1863.0,86.1923,86.2104,86.1923,86.2014,1863.0
2017-07-14 12:20:00,95.06,95.07,95.05,95.06,1083.0,86.1832,86.1923,86.1742,86.1832,1083.0
2017-07-14 12:25:00,95.05,95.08,95.05,95.08,2589.0,86.1742,86.2014,86.1742,86.2014,2589.0
2017-07-14 12:30:00,95.08,95.08,95.06,95.07,2125.0,86.2014,86.2014,86.1832,86.1923,2125.0
2017-07-14 12:35:00,95.06,95.08,95.04,95.06,2914.0,86.1832,86.2014,86.1651,86.1832,2914.0
2017-07-14 12:40:00,95.06,95.06,95.06,95.06,1510.0,86.1832,86.1832,86.1832,86.1832,1510.0
2017-07-14 12:45:00,95.06,95.1,95.05,95.08,6200.0,86.1832,86.2195,86.1742,86.2014,6200.0
2017-07-14 12:50:00,95.09,95.11,95.08,95.1,7549.0,86.2104,86.2286,86.2014,86.2195,7549.0
2017-07-14 12:55:00,95.11,95.11,94.98,94.98,4000.0,86.2286,86.2286,86.1107,86.1107,4000.0
2017-07-14 13:00:00,94.98,94.98,94.95,94.97,2810.0,86.1107,86.1107,86.0835,86.1016,2810.0
2017-07-14 13:05:00,94.98,94.98,94.95,94.95,9665.0,86.1107,86.1107,86.0835,86.0835,9665.0
2017-07-14 13:10:00,94.96,95.02,94.92,94.92,11529.0,86.0926,86.147,86.0563,86.0563,11529.0
2017-07-14 13:15:00,94.93,95.0,94.92,94.95,13427.0,86.0654,86.1288,86.0563,86.0835,13427.0
2017-07-14 13:20:00,94.94,95.01,94.94,94.95,8622.0,86.0744,86.1379,86.0744,86.0835,8622.0
2017-07-14 13:25:00,94.96,95.07,94.93,95.07,7826.0,86.0926,86.1923,86.0654,86.1923,7826.0
2017-07-14 13:30:00,95.06,95.07,95.03,95.04,1302.0,86.1832,86.1923,86.156,86.1651,1302.0
2017-07-14 13:35:00,95.04,95.04,95.04,95.04,0.0,86.1651,86.1651,86.1651,86.1651,0.0
2017-07-14 13:40:00,95.04,95.08,95.02,95.02,3431.0,86.1651,86.2014,86.147,86.147,3431.0
2017-07-14 13:45:00,95.03,95.07,95.03,95.07,1243.0,86.156,86.1923,86.156,86.1923,1243.0
2017-07-14 13:50:00,95.07,95.11,95.06,95.08,2627.0,86.1923,86.2286,86.1832,86.2014,2627.0
2017-07-14 13:55:00,95.1,95.14,95.1,95.14,2000.0,86.2195,86.2558,86.2195,86.2558,2000.0
2017-07-14 14:00:00,95.14,95.16,95.11,95.12,2000.0,86.2558,86.2739,86.2286,86.2376,2000.0
2017-07-14 14:05:00,95.14,95.18,95.14,95.17,5410.0,86.2558,86.292,86.2558,86.283,5410.0
2017-07-14 14:10:00,95.18,95.21,95.17,95.21,2756.0,86.292,86.3192,86.283,86.3192,2756.0
2017-07-14 14:15:00,95.21,95.21,95.19,95.19,1500.0,86.3192,86.3192,86.3011,86.3011,1500.0
2017-07-14 14:20:00,95.19,95.22,95.16,95.22,3028.0,86.3011,86.3283,86.2739,86.3283,3028.0
2017-07-14 14:25:00,95.19,95.24,95.18,95.23,4009.0,86.3011,86.3464,86.292,86.3373,4009.0
2017-07-14 14:30:00,95.26,95.3,95.26,95.29,3000.0,86.3645,86.4008,86.3645,86.3917,3000.0
2017-07-14 14:35:00,95.28,95.31,95.25,95.3,6104.0,86.3827,86.4099,86.3555,86.4008,6104.0
2017-07-14 14:40:00,95.31,95.32,95.26,95.26,4701.0,86.4099,86.4189,86.3645,86.3645,4701.0
2017-07-14 14:45:00,95.28,95.29,95.24,95.26,4806.0,86.3827,86.3917,86.3464,86.3645,4806.0
2017-07-14 14:50:00,95.26,95.29,95.23,95.25,4900.0,86.3645,86.3917,86.3373,86.3555,4900.0
2017-07-14 14:55:00,95.27,95.38,95.25,95.35,8415.0,86.3736,86.4733,86.3555,86.4461,8415.0
2017-07-14 15:00:00,95.34,95.44,95.34,95.44,6984.0,86.4371,86.5277,86.4371,86.5277,6984.0
2017-07-14 15:05:00,95.44,95.49,95.42,95.47,9835.0,86.5277,86.5731,86.5096,86.5549,9835.0
2017-07-14 15:10:00,95.47,95.5,95.44,95.5,7278.0,86.5549,86.5821,86.5277,86.5821,7278.0
2017-07-14 15:15:00,95.47,95.48,95.42,95.44,7931.0,86.5549,86.564,86.5096,86.5277,7931.0
2017-07-14 15:20:00,95.44,95.46,95.38,95.46,9924.0,86.5277,86.5459,86.4733,86.5459,9924.0
2017-07-14 15:25:00,95.46,95.46,95.42,95.46,5986.0,86.5459,86.5459,86.5096,86.5459,5986.0
2017-07-14 15:30:00,95.46,95.49,95.43,95.46,11669.0,86.5459,86.5731,86.5187,86.5459,11669.0
2017-07-14 15:35:00,95.47,95.52,95.46,95.52,17950.0,86.5549,86.6003,86.5459,86.6003,17950.0
2017-07-14 15:40:00,95.52,95.54,95.51,95.54,16070.0,86.6003,86.6184,86.5912,86.6184,16070.0
2017-07-14 15:45:00,95.55,95.56,95.53,95.55,27068.0,86.6275,86.6365,86.6093,86.6275,27068.0
2017-07-14 15:50:00,95.55,95.55,95.44,95.44,31992.0,86.6275,86.6275,86.5277,86.5277,31992.0
2017-07-14 15:55:00,95.45,95.45,95.22,95.31,88617.0,86.5368,86.5368,86.3283,86.4099,88617.0
2017-07-17 09:30:00,95.19,95.36,94.93,95.35,32379.0,86.3011,86.4552,86.0654,86.4461,32379.0
2017-07-17 09:35:00,95.33,95.7,95.33,95.61,19544.0,86.428,86.7635,86.428,86.6819,19544.0
2017-07-17 09:40:00,95.64,95.7,95.55,95.59,11966.0,86.7091,86.7635,86.6275,86.6637,11966.0
2017-07-17 09:45:00,95.62,95.67,95.52,95.57,10192.0,86.6909,86.7363,86.6003,86.6456,10192.0
2017-07-17 09:50:00,95.54,95.61,95.49,95.57,12888.0,86.6184,86.6819,86.5731,86.6456,12888.0
2017-07-17 09:55:00,95.57,95.64,95.57,95.64,7582.0,86.6456,86.7091,86.6456,86.7091,7582.0
2017-07-17 10:00:00,95.6,95.93,95.42,95.92,38168.0,86.6728,86.972,86.5096,86.9629,38168.0
2017-07-17 10:05:00,95.89,95.97,95.74,95.94,30992.0,86.9357,87.0082,86.7997,86.981,30992.0
2017-07-17 10:10:00,95.9,96.13,95.88,96.06,26109.0,86.9448,87.1533,86.9267,87.0898,26109.0
2017-07-17 10:15:00,96.09,96.24,95.97,96.19,19075.0,87.117,87.253,87.0082,87.2077,19075.0
2017-07-17 10:20:00,96.17,96.22,96.1,96.17,13945.0,87.1896,87.2349,87.1261,87.1896,13945.0
2017-07-17 10:25:00,96.15,96.21,96.11,96.16,15950.0,87.1714,87.2258,87.1352,87.1805,15950.0
2017-07-17 10:30:00,96.17,96.29,96.14,96.28,24750.0,87.1896,87.2984,87.1624,87.2893,24750.0
2017-07-17 10:35:00,96.28,96.45,96.25,96.45,46631.0,87.2893,87.4434,87.2621,87.4434,46631.0
2017-07-17 10:40:00,96.46,96.68,96.41,96.66,35811.0,87.4525,87.6519,87.4072,87.6338,35811.0
2017-07-17 10:45:00,96.64,96.75,96.58,96.75,19110.0,87.6157,87.7154,87.5613,87.7154,19110.0
2017-07-17 10:50:00,96.74,96.87,96.72,96.81,30172.0,87.7063,87.8242,87.6882,87.7698,30172.0
2017-07-17 10:55:00,96.81,96.83,96.68,96.76,22304.0,87.7698,87.7879,87.6519,87.7245,22304.0
2017-07-17 11:00:00,96.76,96.79,96.64,96.79,37140.0,87.7245,87.7517,87.6157,87.7517,37140.0
2017-07-17 11:05:00,96.77,96.77,96.52,96.56,18107.0,87.7335,87.7335,87.5069,87.5432,18107.0
2017-07-17 11:10:00,96.56,96.58,96.41,96.43,8842.0,87.5432,87.5613,87.4072,87.4253,8842.0
2017-07-17 11:15:00,96.41,96.54,96.41,96.51,11891.0,87.4072,87.525,87.4072,87.4978,11891.0
2017-07-17 11:20:00,96.52,96.52,96.42,96.51,10326.0,87.5069,87.5069,87.4162,87.4978,10326.0
2017-07-17 11:25:00,96.5,96.51,96.47,96.51,12039.0,87.4888,87.4978,87.4616,87.4978,12039.0
2017-07-17 11:30:00,96.51,96.58,96.48,96.52,10022.0,87.4978,87.5613,87.4706,87.5069,10022.0
2017-07-17 11:35:00,96.53,96.54,96.45,96.45,11624.0,87.516,87.525,87.4434,87.4434,11624.0
2017-07-17 11:40:00,96.46,96.5,96.35,96.35,12691.0,87.4525,87.4888,87.3528,87.3528,12691.0
2017-07-17 11:45:00,96.32,96.34,96.31,96.33,2932.0,87.3256,87.3437,87.3165,87.3346,2932.0
2017-07-17 11:50:00,96.33,96.33,96.23,96.24,10170.0,87.3346,87.3346,87.244,87.253,10170.0
2017-07-17 11:55:00,96.24,96.27,96.23,96.26,5796.0,87.253,87.2802,87.244,87.2712,5796.0
2017-07-17 12:00:00,96.25,96.34,96.25,96.34,9602.0,87.2621,87.3437,87.2621,87.3437,9602.0
2017-07-17 12:05:00,96.34,96.46,96.32,96.44,9373.0,87.3437,87.4525,87.3256,87.4344,9373.0
2017-07-17 12:10:00,96.45,96.56,96.41,96.51,32556.0,87.4434,87.5432,87.4072,87.4978,32556.0
2017-07-17 12:15:00,96.54,96.54,96.47,96.48,4899.0,87.525,87.525,87.4616,87.4706,4899.0
2017-07-17 12:20:00,96.48,96.5,96.46,96.5,6520.0,87.4706,87.4888,87.4525,87.4888,6520.0
2017-07-17 12:25:00,96.52,96.6,96.49,96.5,12773.0,87.5069,87.5794,87.4797,87.4888,12773.0
2017-07-17 12:30:00,96.52,96.59,96.49,96.57,11194.0,87.5069,87.5704,87.4797,87.5522,11194.0
2017-07-17 12:35:00,96.56,96.59,96.52,96.54,13493.0,87.5432,87.5704,87.5069,87.525,13493.0
2017-07-17 12:40:00,96.53,96.59,96.52,96.52,8619.0,87.516,87.5704,87.5069,87.5069,8619.0
2017-07-17 12:45:00,96.54,96.59,96.49,96.51,9199.0,87.525,87.5704,87.4797,87.4978,9199.0
2017-07-17 12:50:00,96.5,96.52,96.3,96.3,12680.0,87.4888,87.5069,87.3074,87.3074,12680.0
2017-07-17 12:55:00,96.3,96.43,96.3,96.38,11572.0,87.3074,87.4253,87.3074,87.38,11572.0
2017-07-17 13:00:00,96.39,96.41,96.31,96.31,12579.0,87.389,87.4072,87.3165,87.3165,12579.0
2017-07-17 13:05:00,96.31,96.43,96.31,96.37,9242.0,87.3165,87.4253,87.3165,87.3709,9242.0
2017-07-17 13:10:00,96.36,96.47,96.36,96.45,9684.0,87.3618,87.4616,87.3618,87.4434,9684.0
2017-07-17 13:15:00,96.46,96.49,96.43,96.44,9921.0,87.4525,87.4797,87.4253,87.4344,9921.0
2017-07-17 13:20:00,96.43,96.47,96.4,96.4,8300.0,87.4253,87.4616,87.3981,87.3981,8300.0
2017-07-17 13:25:00,96.4,96.43,96.37,96.38,11967.0,87.3981,87.4253,87.3709,87.38,11967.0
2017-07-17 13:30:00,96.38,96.43,96.34,96.36,14701.0,87.38,87.4253,87.3437,87.3618,14701.0
2017-07-17 13:35:00,96.38,96.46,96.37,96.46,6805.0,87.38,87.4525,87.3709,87.4525,6805.0
2017-07-17 13:40:00,96.47,96.54,96.45,96.52,7714.0,87.4616,87.525,87.4434,87.5069,7714.0
2017-07-17 13:45:00,96.54,96.57,96.5,96.56,10849.0,87.525,87.5522,87.4888,87.5432,10849.0
2017-07-17 13:50:00,96.57,96.6,96.54,96.57,10702.0,87.5522,87.5794,87.525,87.5522,10702.0
2017-07-17 13:55:00,96.58,96.65,96.58,96.64,7139.0,87.5613,87.6247,87.5613,87.6157,7139.0
2017-07-17 14:00:00,96.63,96.63,96.57,96.6,6011.0,87.6066,87.6066,87.5522,87.5794,6011.0
2017-07-17 14:05:00,96.59,96.63,96.58,96.62,6513.0,87.5704,87.6066,87.5613,87.5975,6513.0
2017-07-17 14:10:00,96.61,96.62,96.48,96.48,10732.0,87.5885,87.5975,87.4706,87.4706,10732.0
2017-07-17 14:15:00,96.48,96.54,96.48,96.52,5670.0,87.4706,87.525,87.4706,87.5069,5670.0
2017-07-17 14:20:00,96.54,96.61,96.54,96.61,13680.0,87.525,87.5885,87.525,87.5885,13680.0
2017-07-17 14:25:00,96.61,96.65,96.59,96.65,7189.0,87.5885,87.6247,87.5704,87.6247,7189.0
2017-07-17 14:30:00,96.65,96.65,96.6,96.61,12212.0,87.6247,87.6247,87.5794,87.5885,12212.0
2017-07-17 14:35:00,96.61,96.65,96.6,96.63,13581.0,87.5885,87.6247,87.5794,87.6066,13581.0
2017-07-17 14:40:00,96.62,96.65,96.61,96.64,10498.0,87.5975,87.6247,87.5885,87.6157,10498.0
2017-07-17 14:45:00,96.64,96.69,96.59,96.68,16726.0,87.6157,87.661,87.5704,87.6519,16726.0
2017-07-17 14:50:00,96.67,96.69,96.59,96.6,17854.0,87.6429,87.661,87.5704,87.5794,17854.0
2017-07-17 14:55:00,96.59,96.6,96.53,96.57,7969.0,87.5704,87.5794,87.516,87.5522,7969.0
2017-07-17 15:00:00,96.56,96.57,96.45,96.45,10705.0,87.5432,87.5522,87.4434,87.4434,10705.0
2017-07-17 15:05:00,96.45,96.46,96.35,96.38,16594.0,87.4434,87.4525,87.3528,87.38,16594.0
2017-07-17 15:10:00,96.39,96.42,96.37,96.38,11195.0,87.389,87.4162,87.3709,87.38,11195.0
2017-07-17 15:15:00,96.38,96.4,96.35,96.35,19022.0,87.38,87.3981,87.3528,87.3528,19022.0
2017-07-17 15:20:00,96.35,96.36,96.28,96.34,19691.0,87.3528,87.3618,87.2893,87.3437,19691.0
2017-07-17 15:25:00,96.34,96.38,96.33,96.36,16595.0,87.3437,87.38,87.3346,87.3618,16595.0
2017-07-17 15:30:00,96.36,96.38,96.31,96.37,27762.0,87.3618,87.38,87.3165,87.3709,27762.0
2017-07-17 15:35:00,96.36,96.38,96.35,96.36,23966.0,87.3618,87.38,87.3528,87.3618,23966.0
2017-07-17 15:40:00,96.36,96.37,96.25,96.27,24732.0,87.3618,87.3709,87.2621,87.2802,24732.0
2017-07-17 15:45:00,96.27,96.29,96.24,96.27,40899.0,87.2802,87.2984,87.253,87.2802,40899.0
2017-07-17 15:50:00,96.28,96.3,96.25,96.26,31368.0,87.2893,87.3074,87.2621,87.2712,31368.0
2017-07-17 15:55:00,96.27,96.27,96.18,96.2,77142.0,87.2802,87.2802,87.1986,87.2168,77142.0
2017-07-18 09:30:00,96.25,96.3,96.11,96.18,21694.0,87.2621,87.3074,87.1352,87.1986,21694.0
2017-07-18 09:35:00,96.18,96.24,96.06,96.06,10500.0,87.1986,87.253,87.0898,87.0898,10500.0
2017-07-18 09:40:00,96.09,96.15,96.03,96.04,48925.0,87.117,87.1714,87.0626,87.0717,48925.0
2017-07-18 09:45:00,96.06,96.19,95.97,96.16,8057.0,87.0898,87.2077,87.0082,87.1805,8057.0
2017-07-18 09:50:00,96.2,96.28,96.2,96.28,6276.0,87.2168,87.2893,87.2168,87.2893,6276.0
2017-07-18 09:55:00,96.27,96.36,96.25,96.31,1200.0,87.2802,87.3618,87.2621,87.3165,1200.0
2017-07-18 10:00:00,96.31,96.34,96.27,96.28,4750.0,87.3165,87.3437,87.2802,87.2893,4750.0
2017-07-18 10:05:00,96.29,96.29,96.23,96.27,3900.0,87.2984,87.2984,87.244,87.2802,3900.0
2017-07-18 10:10:00,96.25,96.36,96.25,96.32,5969.0,87.2621,87.3618,87.2621,87.3256,5969.0
2017-07-18 10:15:00,96.29,96.3,96.25,96.25,15844.0,87.2984,87.3074,87.2621,87.2621,15844.0
2017-07-18 10:20:00,96.25,96.3,96.24,96.29,9418.0,87.2621,87.3074,87.253,87.2984,9418.0
2017-07-18 10:25:00,96.3,96.34,96.3,96.32,2100.0,87.3074,87.3437,87.3074,87.3256,2100.0
2017-07-18 10:30:00,96.32,96.34,96.28,96.31,4510.0,87.3256,87.3437,87.2893,87.3165,4510.0
2017-07-18 10:35:00,96.31,96.43,96.31,96.32,3429.0,87.3165,87.4253,87.3165,87.3256,3429.0
2017-07-18 10:40:00,96.31,96.32,96.21,96.31,18985.0,87.3165,87.3256,87.2258,87.3165,18985.0
2017-07-18 10:45:00,96.32,96.33,96.26,96.28,3300.0,87.3256,87.3346,87.2712,87.2893,3300.0
2017-07-18 10:50:00,96.29,96.32,96.27,96.31,2872.0,87.2984,87.3256,87.2802,87.3165,2872.0
2017-07-18 10:55:00,96.32,96.4,96.32,96.4,13676.0,87.3256,87.3981,87.3256,87.3981,13676.0
2017-07-18 11:00:00,96.39,96.39,96.35,96.36,2200.0,87.389,87.389,87.3528,87.3618,2200.0
2017-07-18 11:05:00,96.37,96.39,96.34,96.36,2900.0,87.3709,87.389,87.3437,87.3618,2900.0
2017-07-18 11:10:00,96.36,96.36,96.23,96.24,2075.0,87.3618,87.3618,87.244,87.253,2075.0
2017-07-18 11:15:00,96.21,96.39,96.2,96.36,10033.0,87.2258,87.389,87.2168,87.3618,10033.0
2017-07-18 11:20:00,96.37,96.48,96.37,96.41,3706.0,87.3709,87.4706,87.3709,87.4072,3706.0
2017-07-18 11:25:00,96.4,96.44,96.4,96.4,2100.0,87.3981,87.4344,87.3981,87.3981,2100.0
2017-07-18 11:30:00,96.4,96.44,96.38,96.41,3949.0,87.3981,87.4344,87.38,87.4072,3949.0
2017-07-18 11:35:00,96.4,96.41,96.34,96.35,26648.0,87.3981,87.4072,87.3437,87.3528,26648.0
2017-07-18 11:40:00,96.36,96.36,96.24,96.29,12700.0,87.3618,87.3618,87.253,87.2984,12700.0
2017-07-18 11:45:00,96.29,96.32,96.27,96.29,3350.0,87.2984,87.3256,87.2802,87.2984,3350.0
2017-07-18 11:50:00,96.29,96.35,96.26,96.35,15041.0,87.2984,87.3528,87.2712,87.3528,15041.0
2017-07-18 11:55:00,96.36,96.38,96.28,96.29,11100.0,87.3618,87.38,87.2893,87.2984,11100.0
2017-07-18 12:00:00,96.28,96.28,96.21,96.27,4200.0,87.2893,87.2893,87.2258,87.2802,4200.0
2017-07-18 12:05:00,96.26,96.27,96.21,96.21,3200.0,87.2712,87.2802,87.2258,87.2258,3200.0
2017-07-18 12:10:00,96.21,96.25,96.16,96.18,2400.0,87.2258,87.2621,87.1805,87.1986,2400.0
2017-07-18 12:15:00,96.2,96.23,96.15,96.17,15200.0,87.2168,87.244,87.1714,87.1896,15200.0
2017-07-18 12:20:00,96.18,96.2,96.16,96.17,4600.0,87.1986,87.2168,87.1805,87.1896,4600.0
2017-07-18 12:25:00,96.18,96.2,96.17,96.17,1500.0,87.1986,87.2168,87.1896,87.1896,1500.0
2017-07-18 12:30:00,96.18,96.25,96.18,96.25,3915.0,87.1986,87.2621,87.1986,87.2621,3915.0
2017-07-18 12:35:00,96.24,96.27,96.23,96.26,3854.0,87.253,87.2802,87.244,87.2712,3854.0
2017-07-18 12:40:00,96.25,96.28,96.24,96.28,2580.0,87.2621,87.2893,87.253,87.2893,2580.0
2017-07-18 12:45:00,96.27,96.34,96.27,96.33,14171.0,87.2802,87.3437,87.2802,87.3346,14171.0
2017-07-18 12:50:00,96.3,96.31,96.28,96.3,1547.0,87.3074,87.3165,87.2893,87.3074,1547.0
2017-07-18 12:55:00,96.28,96.3,96.28,96.3,2800.0,87.2893,87.3074,87.2893,87.3074,2800.0
2017-07-18 13:00:00,96.3,96.31,96.28,96.3,5700.0,87.3074,87.3165,87.2893,87.3074,5700.0
2017-07-18 13:05:00,96.31,96.32,96.31,96.31,1100.0,87.3165,87.3256,87.3165,87.3165,1100.0
2017-07-18 13:10:00,96.3,96.32,96.27,96.28,14900.0,87.3074,87.3256,87.2802,87.2893,14900.0
2017-07-18 13:15:00,96.28,96.31,96.26,96.26,1700.0,87.2893,87.3165,87.2712,87.2712,1700.0
2017-07-18 13:20:00,96.25,96.26,96.23,96.24,2700.0,87.2621,87.2712,87.244,87.253,2700.0
2017-07-18 13:25:00,96.25,96.27,96.24,96.26,1316.0,87.2621,87.2802,87.253,87.2712,1316.0
2017-07-18 13:30:00,96.25,96.3,96.23,96.28,6372.0,87.2621,87.3074,87.244,87.2893,6372.0
2017-07-18 13:35:00,96.28,96.31,96.22,96.23,16850.0,87.2893,87.3165,87.2349,87.244,16850.0
2017-07-18 13:40:00,96.21,96.21,96.16,96.16,4374.0,87.2258,87.2258,87.1805,87.1805,4374.0
2017-07-18 13:45:00,96.15,96.21,96.14,96.16,4232.0,87.1714,87.2258,87.1624,87.1805,4232.0
2017-07-18 13:50:00,96.16,96.16,96.1,96.11,5200.0,87.1805,87.1805,87.1261,87.1352,5200.0
2017-07-18 13:55:00,96.1,96.14,96.1,96.14,4082.0,87.1261,87.1624,87.1261,87.1624,4082.0
2017-07-18 14:00:00,96.14,96.16,96.09,96.15,10619.0,87.1624,87.1805,87.117,87.1714,10619.0
2017-07-18 14:05:00,96.16,96.16,96.08,96.09,15340.0,87.1805,87.1805,87.108,87.117,15340.0
2017-07-18 14:10:00,96.08,96.09,96.07,96.08,3325.0,87.108,87.117,87.0989,87.108,3325.0
2017-07-18 14:15:00,96.06,96.07,96.02,96.03,6940.0,87.0898,87.0989,87.0536,87.0626,6940.0
2017-07-18 14:20:00,96.02,96.04,95.99,95.99,5763.0,87.0536,87.0717,87.0264,87.0264,5763.0
2017-07-18 14:25:00,96.0,96.15,95.99,96.06,13805.0,87.0354,87.1714,87.0264,87.0898,13805.0
2017-07-18 14:30:00,96.07,96.12,96.06,96.1,4833.0,87.0989,87.1442,87.0898,87.1261,4833.0
2017-07-18 14:35:00,96.11,96.15,96.09,96.09,5400.0,87.1352,87.1714,87.117,87.117,5400.0
2017-07-18 14:40:00,96.09,96.14,96.08,96.11,7900.0,87.117,87.1624,87.108,87.1352,7900.0
2017-07-18 14:45:00,96.12,96.12,95.98,95.98,24776.0,87.1442,87.1442,87.0173,87.0173,24776.0
2017-07-18 14:50:00,95.99,96.01,95.92,95.98,4647.0,87.0264,87.0445,86.9629,87.0173,4647.0
2017-07-18 14:55:00,95.96,96.07,95.96,96.03,4766.0,86.9992,87.0989,86.9992,87.0626,4766.0
2017-07-18 15:00:00,96.05,96.11,96.04,96.04,8500.0,87.0808,87.1352,87.0717,87.0717,8500.0
2017-07-18 15:05:00,96.05,96.15,96.05,96.09,32645.0,87.0808,87.1714,87.0808,87.117,32645.0
2017-07-18 15:10:00,96.08,96.11,96.07,96.08,5342.0,87.108,87.1352,87.0989,87.108,5342.0
2017-07-18 15:15:00,96.08,96.09,96.04,96.08,11672.0,87.108,87.117,87.0717,87.108,11672.0
2017-07-18 15:20:00,96.09,96.15,96.06,96.11,39972.0,87.117,87.1714,87.0898,87.1352,39972.0
2017-07-18 15:25:00,96.12,96.21,96.11,96.2,14107.0,87.1442,87.2258,87.1352,87.2168,14107.0
2017-07-18 15:30:00,96.19,96.22,96.14,96.2,15159.0,87.2077,87.2349,87.1624,87.2168,15159.0
2017-07-18 15:35:00,96.22,96.29,96.22,96.25,21187.0,87.2349,87.2984,87.2349,87.2621,21187.0
2017-07-18 15:40:00,96.25,96.3,96.18,96.21,31353.0,87.2621,87.3074,87.1986,87.2258,31353.0
2017-07-18 15:45:00,96.19,96.24,96.15,96.18,26341.0,87.2077,87.253,87.1714,87.1986,26341.0
2017-07-18 15:50:00,96.18,96.25,96.17,96.24,34566.0,87.1986,87.2621,87.1896,87.253,34566.0
2017-07-18 15:55:00,96.25,96.34,96.23,96.28,92312.0,87.2621,87.3437,87.244,87.2893,92312.0
2017-07-19 09:30:00,96.46,96.6,96.29,96.5,15842.0,87.4525,87.5794,87.2984,87.4888,15842.0
2017-07-19 09:35:00,96.61,96.68,96.45,96.58,4401.0,87.5885,87.6519,87.4434,87.5613,4401.0
2017-07-19 09:40:00,96.56,96.66,96.56,96.58,4693.0,87.5432,87.6338,87.5432,87.5613,4693.0
2017-07-19 09:45:00,96.6,96.78,96.6,96.68,11124.0,87.5794,87.7426,87.5794,87.6519,11124.0
2017-07-19 09:50:00,96.67,96.75,96.63,96.68,10235.0,87.6429,87.7154,87.6066,87.6519,10235.0
2017-07-19 09:55:00,96.67,96.73,96.67,96.73,8358.0,87.6429,87.6973,87.6429,87.6973,8358.0
2017-07-19 10:00:00,96.76,96.83,96.69,96.81,5552.0,87.7245,87.7879,87.661,87.7698,5552.0
2017-07-19 10:05:00,96.82,96.88,96.79,96.86,13099.0,87.7789,87.8333,87.7517,87.8151,13099.0
2017-07-19 10:10:00,96.85,96.89,96.84,96.84,12804.0,87.8061,87.8423,87.797,87.797,12804.0
2017-07-19 10:15:00,96.84,96.85,96.7,96.72,6972.0,87.797,87.8061,87.6701,87.6882,6972.0
2017-07-19 10:20:00,96.72,96.72,96.67,96.71,9438.0,87.6882,87.6882,87.6429,87.6791,9438.0
2017-07-19 10:25:00,96.72,96.76,96.61,96.63,7177.0,87.6882,87.7245,87.5885,87.6066,7177.0
2017-07-19 10:30:00,96.63,96.66,96.49,96.64,9532.0,87.6066,87.6338,87.4797,87.6157,9532.0
2017-07-19 10:35:00,96.64,96.74,96.63,96.69,7459.0,87.6157,87.7063,87.6066,87.661,7459.0
2017-07-19 10:40:00,96.72,96.72,96.67,96.71,4605.0,87.6882,87.6882,87.6429,87.6791,4605.0
2017-07-19 10:45:00,96.71,96.78,96.66,96.76,10437.0,87.6791,87.7426,87.6338,87.7245,10437.0
2017-07-19 10:50:00,96.77,96.8,96.69,96.69,3381.0,87.7335,87.7607,87.661,87.661,3381.0
2017-07-19 10:55:00,96.7,96.75,96.7,96.74,7814.0,87.6701,87.7154,87.6701,87.7063,7814.0
2017-07-19 11:00:00,96.72,96.76,96.72,96.76,13698.0,87.6882,87.7245,87.6882,87.7245,13698.0
2017-07-19 11:05:00,96.75,96.75,96.7,96.72,6993.0,87.7154,87.7154,87.6701,87.6882,6993.0
2017-07-19 11:10:00,96.72,96.78,96.72,96.75,5256.0,87.6882,87.7426,87.6882,87.7154,5256.0
2017-07-19 11:15:00,96.76,96.79,96.7,96.7,9071.0,87.7245,87.7517,87.6701,87.6701,9071.0
2017-07-19 11:20:00,96.69,96.74,96.66,96.74,9379.0,87.661,87.7063,87.6338,87.7063,9379.0
2017-07-19 11:25:00,96.74,96.75,96.68,96.68,5317.0,87.7063,87.7154,87.6519,87.6519,5317.0
2017-07-19 11:30:00,96.7,96.82,96.7,96.81,6797.0,87.6701,87.7789,87.6701,87.7698,6797.0
2017-07-19 11:35:00,96.82,96.91,96.79,96.91,6563.0,87.7789,87.8605,87.7517,87.8605,6563.0
2017-07-19 11:40:00,96.91,96.91,96.86,96.9,7269.0,87.8605,87.8605,87.8151,87.8514,7269.0
2017-07-19 11:45:00,96.9,96.96,96.9,96.9,10361.0,87.8514,87.9058,87.8514,87.8514,10361.0
2017-07-19 11:50:00,96.9,96.94,96.9,96.94,6604.0,87.8514,87.8877,87.8514,87.8877,6604.0
2017-07-19 11:55:00,96.94,97.0,96.94,96.99,8844.0,87.8877,87.9421,87.8877,87.933,8844.0
2017-07-19 12:00:00,97.0,97.05,96.99,97.05,15736.0,87.9421,87.9874,87.933,87.9874,15736.0
2017-07-19 12:05:00,97.06,97.17,97.05,97.05,6108.0,87.9965,88.0962,87.9874,87.9874,6108.0
2017-07-19 12:10:00,97.06,97.08,96.99,97.04,5017.0,87.9965,88.0146,87.933,87.9783,5017.0
2017-07-19 12:15:00,97.04,97.04,96.97,96.98,3129.0,87.9783,87.9783,87.9149,87.9239,3129.0
2017-07-19 12:20:00,97.0,97.02,96.94,96.98,3482.0,87.9421,87.9602,87.8877,87.9239,3482.0
2017-07-19 12:25:00,96.98,97.02,96.94,96.96,11139.0,87.9239,87.9602,87.8877,87.9058,11139.0
2017-07-19 12:30:00,96.97,96.98,96.97,96.97,120.0,87.9149,87.9239,87.9149,87.9149,120.0
2017-07-19 12:35:00,96.95,96.96,96.86,96.86,3504.0,87.8967,87.9058,87.8151,87.8151,3504.0
2017-07-19 12:40:00,96.85,96.91,96.84,96.88,6131.0,87.8061,87.8605,87.797,87.8333,6131.0
2017-07-19 12:45:00,96.89,96.96,96.88,96.94,4400.0,87.8423,87.9058,87.8333,87.8877,4400.0
2017-07-19 12:50:00,96.93,96.98,96.92,96.96,7253.0,87.8786,87.9239,87.8695,87.9058,7253.0
2017-07-19 12:55:00,96.94,96.95,96.9,96.91,3500.0,87.8877,87.8967,87.8514,87.8605,3500.0
2017-07-19 13:00:00,96.88,96.88,96.79,96.81,8954.0,87.8333,87.8333,87.7517,87.7698,8954.0
2017-07-19 13:05:00,96.81,96.81,96.73,96.78,9366.0,87.7698,87.7698,87.6973,87.7426,9366.0
2017-07-19 13:10:00,96.79,96.82,96.77,96.8,6400.0,87.7517,87.7789,87.7335,87.7607,6400.0
2017-07-19 13:15:00,96.82,96.83,96.77,96.78,2702.0,87.7789,87.7879,87.7335,87.7426,2702.0
2017-07-19 13:20:00,96.78,96.84,96.77,96.84,4107.0,87.7426,87.797,87.7335,87.797,4107.0
2017-07-19 13:25:00,96.83,96.86,96.81,96.84,5291.0,87.7879,87.8151,87.7698,87.797,5291.0
2017-07-19 13:30:00,96.84,96.87,96.83,96.84,8050.0,87.797,87.8242,87.7879,87.797,8050.0
2017-07-19 13:35:00,96.85,96.85,96.83,96.85,8649.0,87.8061,87.8061,87.7879,87.8061,8649.0
2017-07-19 13:40:00,96.86,96.9,96.85,96.89,6695.0,87.8151,87.8514,87.8061,87.8423,6695.0
2017-07-19 13:45:00,96.9,96.94,96.9,96.91,5705.0,87.8514,87.8877,87.8514,87.8605,5705.0
2017-07-19 13:50:00,96.93,96.93,96.89,96.91,1797.0,87.8786,87.8786,87.8423,87.8605,1797.0
2017-07-19 13:55:00,96.91,96.91,96.86,96.86,5434.0,87.8605,87.8605,87.8151,87.8151,5434.0
2017-07-19 14:00:00,96.87,96.91,96.86,96.89,10937.0,87.8242,87.8605,87.8151,87.8423,10937.0
2017-07-19 14:05:00,96.89,96.91,96.83,96.87,5551.0,87.8423,87.8605,87.7879,87.8242,5551.0
2017-07-19 14:10:00,96.88,96.91,96.88,96.9,3991.0,87.8333,87.8605,87.8333,87.8514,3991.0
2017-07-19 14:15:00,96.89,96.9,96.84,96.85,6429.0,87.8423,87.8514,87.797,87.8061,6429.0
2017-07-19 14:20:00,96.85,96.86,96.82,96.85,4502.0,87.8061,87.8151,87.7789,87.8061,4502.0
2017-07-19 14:25:00,96.86,96.89,96.85,96.87,3923.0,87.8151,87.8423,87.8061,87.8242,3923.0
2017-07-19 14:30:00,96.87,96.89,96.85,96.89,6157.0,87.8242,87.8423,87.8061,87.8423,6157.0
2017-07-19 14:35:00,96.89,96.9,96.87,96.9,5014.0,87.8423,87.8514,87.8242,87.8514,5014.0
2017-07-19 14:40:00,96.89,96.97,96.89,96.96,10364.0,87.8423,87.9149,87.8423,87.9058,10364.0
2017-07-19 14:45:00,96.97,97.03,96.95,96.98,5609.0,87.9149,87.9693,87.8967,87.9239,5609.0
2017-07-19 14:50:00,96.99,97.02,96.96,96.99,6778.0,87.933,87.9602,87.9058,87.933,6778.0
2017-07-19 14:55:00,96.99,97.01,96.99,97.01,5320.0,87.933,87.9511,87.933,87.9511,5320.0
2017-07-19 15:00:00,97.0,97.0,96.91,96.92,26204.0,87.9421,87.9421,87.8605,87.8695,26204.0
2017-07-19 15:05:00,96.92,96.97,96.91,96.94,13537.0,87.8695,87.9149,87.8605,87.8877,13537.0
2017-07-19 15:10:00,96.93,96.95,96.8,96.84,6379.0,87.8786,87.8967,87.7607,87.797,6379.0
2017-07-19 15:15:00,96.84,96.85,96.75,96.8,11087.0,87.797,87.8061,87.7154,87.7607,11087.0
2017-07-19 15:20:00,96.8,96.85,96.8,96.85,10061.0,87.7607,87.8061,87.7607,87.8061,10061.0
2017-07-19 15:25:00,96.85,96.92,96.84,96.92,10161.0,87.8061,87.8695,87.797,87.8695,10161.0
2017-07-19 15:30:00,96.92,96.98,96.9,96.9,10026.0,87.8695,87.9239,87.8514,87.8514,10026.0
2017-07-19 15:35:00,96.91,96.91,96.86,96.88,18893.0,87.8605,87.8605,87.8151,87.8333,18893.0
2017-07-19 15:40:00,96.88,96.91,96.86,96.91,14951.0,87.8333,87.8605,87.8151,87.8605,14951.0
2017-07-19 15:45:00,96.88,96.93,96.87,96.93,24321.0,87.8333,87.8786,87.8242,87.8786,24321.0
2017-07-19 15:50:00,96.93,96.94,96.9,96.9,18465.0,87.8786,87.8877,87.8514,87.8514,18465.0
2017-07-19 15:55:00,96.9,96.99,96.88,96.97,54195.0,87.8514,87.933,87.8333,87.9149,54195.0
2017-07-20 09:30:00,97.3,97.4,97.1,97.38,24185.0,88.2141,88.3047,88.0327,88.2866,24185.0
2017-07-20 09:35:00,97.38,97.42,97.27,97.4,12054.0,88.2866,88.3228,88.1869,88.3047,12054.0
2017-07-20 09:40:00,97.43,97.53,97.32,97.44,6781.0,88.3319,88.4226,88.2322,88.341,6781.0
2017-07-20 09:45:00,97.44,97.55,97.4,97.45,50876.0,88.341,88.4407,88.3047,88.35,50876.0
2017-07-20 09:50:00,97.44,97.44,97.36,97.4,16689.0,88.341,88.341,88.2684,88.3047,16689.0
2017-07-20 09:55:00,97.4,97.59,97.38,97.59,8370.0,88.3047,88.477,88.2866,88.477,8370.0
2017-07-20 10:00:00,97.58,97.59,97.39,97.42,8741.0,88.4679,88.477,88.2956,88.3228,8741.0
2017-07-20 10:05:00,97.43,97.44,97.22,97.23,9578.0,88.3319,88.341,88.1415,88.1506,9578.0
2017-07-20 10:10:00,97.2,97.29,97.17,97.25,34481.0,88.1234,88.205,88.0962,88.1687,34481.0
2017-07-20 10:15:00,97.27,97.27,97.17,97.2,5795.0,88.1869,88.1869,88.0962,88.1234,5795.0
2017-07-20 10:20:00,97.19,97.2,97.12,97.13,3700.0,88.1143,88.1234,88.0509,88.0599,3700.0
2017-07-20 10:25:00,97.12,97.17,97.1,97.13,4261.0,88.0509,88.0962,88.0327,88.0599,4261.0
2017-07-20 10:30:00,97.12,97.25,97.02,97.25,18666.0,88.0509,88.1687,87.9602,88.1687,18666.0
2017-07-20 10:35:00,97.26,97.38,97.23,97.34,14015.0,88.1778,88.2866,88.1506,88.2503,14015.0
2017-07-20 10:40:00,97.34,97.36,97.29,97.36,4898.0,88.2503,88.2684,88.205,88.2684,4898.0
2017-07-20 10:45:00,97.36,97.49,97.35,97.49,6294.0,88.2684,88.3863,88.2594,88.3863,6294.0
2017-07-20 10:50:00,97.47,97.5,97.41,97.5,10353.0,88.3682,88.3954,88.3138,88.3954,10353.0
2017-07-20 10:55:00,97.49,97.51,97.41,97.44,7138.0,88.3863,88.4044,88.3138,88.341,7138.0
2017-07-20 11:00:00,97.45,97.62,97.44,97.62,19470.0,88.35,88.5042,88.341,88.5042,19470.0
2017-07-20 11:05:00,97.58,97.59,97.4,97.4,21392.0,88.4679,88.477,88.3047,88.3047,21392.0
2017-07-20 11:10:00,97.38,97.4,97.28,97.4,7510.0,88.2866,88.3047,88.1959,88.3047,7510.0
2017-07-20 11:15:00,97.42,97.49,97.42,97.45,3628.0,88.3228,88.3863,88.3228,88.35,3628.0
2017-07-20 11:20:00,97.45,97.6,97.45,97.6,6503.0,88.35,88.486,88.35,88.486,6503.0
2017-07-20 11:25:00,97.6,97.68,97.59,97.63,7871.0,88.486,88.5586,88.477,88.5132,7871.0
2017-07-20 11:30:00,97.62,97.72,97.62,97.68,8017.0,88.5042,88.5948,88.5042,88.5586,8017.0
2017-07-20 11:35:00,97.7,97.7,97.53,97.53,3700.0,88.5767,88.5767,88.4226,88.4226,3700.0
2017-07-20 11:40:00,97.53,97.66,97.53,97.66,5800.0,88.4226,88.5404,88.4226,88.5404,5800.0
2017-07-20 11:45:00,97.65,97.8,97.64,97.78,10378.0,88.5314,88.6674,88.5223,88.6492,10378.0
2017-07-20 11:50:00,97.77,97.84,97.7,97.72,6645.0,88.6402,88.7036,88.5767,88.5948,6645.0
2017-07-20 11:55:00,97.69,97.73,97.63,97.63,3927.0,88.5676,88.6039,88.5132,88.5132,3927.0
2017-07-20 12:00:00,97.63,97.63,97.56,97.61,10642.0,88.5132,88.5132,88.4498,88.4951,10642.0
2017-07-20 12:05:00,97.62,97.63,97.57,97.6,16009.0,88.5042,88.5132,88.4588,88.486,16009.0
2017-07-20 12:10:00,97.59,97.67,97.59,97.63,4318.0,88.477,88.5495,88.477,88.5132,4318.0
2017-07-20 12:15:00,97.64,97.64,97.61,97.63,3000.0,88.5223,88.5223,88.4951,88.5132,3000.0
2017-07-20 12:20:00,97.61,97.62,97.6,97.6,1800.0,88.4951,88.5042,88.486,88.486,1800.0
2017-07-20 12:25:00,97.62,97.65,97.62,97.62,5674.0,88.5042,88.5314,88.5042,88.5042,5674.0
2017-07-20 12:30:00,97.61,97.65,97.59,97.62,6530.0,88.4951,88.5314,88.477,88.5042,6530.0
2017-07-20 12:35:00,97.65,97.65,97.63,97.63,2940.0,88.5314,88.5314,88.5132,88.5132,2940.0
2017-07-20 12:40:00,97.64,97.66,97.63,97.65,2996.0,88.5223,88.5404,88.5132,88.5314,2996.0
2017-07-20 12:45:00,97.65,97.68,97.63,97.63,3714.0,88.5314,88.5586,88.5132,88.5132,3714.0
2017-07-20 12:50:00,97.63,97.64,97.52,97.55,6810.0,88.5132,88.5223,88.4135,88.4407,6810.0
2017-07-20 12:55:00,97.56,97.57,97.55,97.56,1814.0,88.4498,88.4588,88.4407,88.4498,1814.0
2017-07-20 13:00:00,97.57,97.61,97.53,97.55,5956.0,88.4588,88.4951,88.4226,88.4407,5956.0
2017-07-20 13:05:00,97.54,97.57,97.42,97.44,5790.0,88.4316,88.4588,88.3228,88.341,5790.0
2017-07-20 13:10:00,97.45,97.48,97.39,97.48,8383.0,88.35,88.3772,88.2956,88.3772,8383.0
2017-07-20 13:15:00,97.51,97.54,97.51,97.54,400.0,88.4044,88.4316,88.4044,88.4316,400.0
2017-07-20 13:20:00,97.54,97.55,97.49,97.51,6422.0,88.4316,88.4407,88.3863,88.4044,6422.0
2017-07-20 13:25:00,97.55,97.55,97.52,97.52,2000.0,88.4407,88.4407,88.4135,88.4135,2000.0
2017-07-20 13:30:00,97.52,97.56,97.51,97.56,10350.0,88.4135,88.4498,88.4044,88.4498,10350.0
2017-07-20 13:35:00,97.56,97.6,97.56,97.6,8616.0,88.4498,88.486,88.4498,88.486,8616.0
2017-07-20 13:40:00,97.59,97.64,97.58,97.64,5832.0,88.477,88.5223,88.4679,88.5223,5832.0
2017-07-20 13:45:00,97.63,97.64,97.51,97.53,6535.0,88.5132,88.5223,88.4044,88.4226,6535.0
2017-07-20 13:50:00,97.52,97.55,97.48,97.54,5757.0,88.4135,88.4407,88.3772,88.4316,5757.0
2017-07-20 13:55:00,97.54,97.6,97.54,97.58,6244.0,88.4316,88.486,88.4316,88.4679,6244.0
2017-07-20 14:00:00,97.59,97.59,97.47,97.48,7982.0,88.477,88.477,88.3682,88.3772,7982.0
2017-07-20 14:05:00,97.48,97.49,97.37,97.37,20559.0,88.3772,88.3863,88.2775,88.2775,20559.0
2017-07-20 14:10:00,97.36,97.4,97.33,97.4,9511.0,88.2684,88.3047,88.2412,88.3047,9511.0
2017-07-20 14:15:00,97.37,97.46,97.36,97.46,10172.0,88.2775,88.3591,88.2684,88.3591,10172.0
2017-07-20 14:20:00,97.45,97.47,97.38,97.38,7950.0,88.35,88.3682,88.2866,88.2866,7950.0
2017-07-20 14:25:00,97.39,97.45,97.38,97.43,6010.0,88.2956,88.35,88.2866,88.3319,6010.0
2017-07-20 14:30:00,97.41,97.44,97.39,97.44,6251.0,88.3138,88.341,88.2956,88.341,6251.0
2017-07-20 14:35:00,97.44,97.44,97.29,97.29,5400.0,88.341,88.341,88.205,88.205,5400.0
2017-07-20 14:40:00,97.28,97.38,97.28,97.37,2914.0,88.1959,88.2866,88.1959,88.2775,2914.0
2017-07-20 14:45:00,97.35,97.39,97.35,97.36,5200.0,88.2594,88.2956,88.2594,88.2684,5200.0
2017-07-20 14:50:00,97.35,97.43,97.35,97.38,4561.0,88.2594,88.3319,88.2594,88.2866,4561.0
2017-07-20 14:55:00,97.37,97.47,97.37,97.47,10793.0,88.2775,88.3682,88.2775,88.3682,10793.0
2017-07-20 15:00:00,97.47,97.49,97.45,97.45,4838.0,88.3682,88.3863,88.35,88.35,4838.0
2017-07-20 15:05:00,97.45,97.45,97.38,97.38,6888.0,88.35,88.35,88.2866,88.2866,6888.0
2017-07-20 15:10:00,97.38,97.41,97.37,97.37,13661.0,88.2866,88.3138,88.2775,88.2775,13661.0
2017-07-20 15:15:00,97.39,97.4,97.32,97.32,10113.0,88.2956,88.3047,88.2322,88.2322,10113.0
2017-07-20 15:20:00,97.32,97.43,97.32,97.43,13290.0,88.2322,88.3319,88.2322,88.3319,13290.0
2017-07-20 15:25:00,97.42,97.5,97.42,97.43,16621.0,88.3228,88.3954,88.3228,88.3319,16621.0
2017-07-20 15:30:00,97.43,97.43,97.3,97.3,11556.0,88.3319,88.3319,88.2141,88.2141,11556.0
2017-07-20 15:35:00,97.3,97.31,97.28,97.3,28692.0,88.2141,88.2231,88.1959,88.2141,28692.0
2017-07-20 15:40:00,97.3,97.33,97.24,97.25,30550.0,88.2141,88.2412,88.1597,88.1687,30550.0
2017-07-20 15:45:00,97.24,97.24,97.16,97.18,23390.0,88.1597,88.1597,88.0871,88.1053,23390.0
2017-07-20 15:50:00,97.19,97.2,97.12,97.14,24003.0,88.1143,88.1234,88.0509,88.069,24003.0
2017-07-20 15:55:00,97.13,97.24,97.13,97.22,64417.0,88.0599,88.1597,88.0599,88.1415,64417.0
2017-07-21 09:30:00,96.76,97.53,96.76,97.23,69567.0,87.7245,88.4226,87.7245,88.1506,69567.0
2017-07-21 09:35:00,97.22,97.22,96.88,96.98,23716.0,88.1415,88.1415,87.8333,87.9239,23716.0
2017-07-21 09:40:00,97.04,97.11,96.87,97.11,11842.0,87.9783,88.0418,87.8242,88.0418,11842.0
2017-07-21 09:45:00,97.25,97.25,97.03,97.06,8384.0,88.1687,88.1687,87.9693,87.9965,8384.0
2017-07-21 09:50:00,97.06,97.28,97.05,97.28,7783.0,87.9965,88.1959,87.9874,88.1959,7783.0
2017-07-21 09:55:00,97.32,97.39,97.29,97.29,6458.0,88.2322,88.2956,88.205,88.205,6458.0
2017-07-21 10:00:00,97.26,97.31,97.14,97.2,10496.0,88.1778,88.2231,88.069,88.1234,10496.0
2017-07-21 10:05:00,97.21,97.35,97.17,97.35,8043.0,88.1325,88.2594,88.0962,88.2594,8043.0
2017-07-21 10:10:00,97.37,97.44,97.29,97.42,4675.0,88.2775,88.341,88.205,88.3228,4675.0
2017-07-21 10:15:00,97.44,97.46,97.42,97.43,1740.0,88.341,88.3591,88.3228,88.3319,1740.0
2017-07-21 10:20:00,97.44,97.5,97.41,97.45,5608.0,88.341,88.3954,88.3138,88.35,5608.0
2017-07-21 10:25:00,97.45,97.45,97.31,97.38,12412.0,88.35,88.35,88.2231,88.2866,12412.0
2017-07-21 10:30:00,97.39,97.47,97.36,97.43,3942.0,88.2956,88.3682,88.2684,88.3319,3942.0
2017-07-21 10:35:00,97.42,97.45,97.42,97.42,1487.0,88.3228,88.35,88.3228,88.3228,1487.0
2017-07-21 10:40:00,97.43,97.43,97.33,97.39,4700.0,88.3319,88.3319,88.2412,88.2956,4700.0
2017-07-21 10:45:00,97.37,97.48,97.37,97.46,11755.0,88.2775,88.3772,88.2775,88.3591,11755.0
2017-07-21 10:50:00,97.47,97.47,97.4,97.41,12076.0,88.3682,88.3682,88.3047,88.3138,12076.0
2017-07-21 10:55:00,97.42,97.46,97.39,97.43,19799.0,88.3228,88.3591,88.2956,88.3319,19799.0
2017-07-21 11:00:00,97.41,97.49,97.41,97.47,16231.0,88.3138,88.3863,88.3138,88.3682,16231.0
2017-07-21 11:05:00,97.45,97.48,97.31,97.34,19623.0,88.35,88.3772,88.2231,88.2503,19623.0
2017-07-21 11:10:00,97.34,97.4,97.31,97.39,4026.0,88.2503,88.3047,88.2231,88.2956,4026.0
2017-07-21 11:15:00,97.39,97.42,97.36,97.42,10504.0,88.2956,88.3228,88.2684,88.3228,10504.0
2017-07-21 11:20:00,97.44,97.45,97.41,97.45,4232.0,88.341,88.35,88.3138,88.35,4232.0
2017-07-21 11:25:00,97.43,97.43,97.42,97.43,1600.0,88.3319,88.3319,88.3228,88.3319,1600.0
2017-07-21 11:30:00,97.44,97.44,97.41,97.44,1200.0,88.341,88.341,88.3138,88.341,1200.0
2017-07-21 11:35:00,97.45,97.58,97.45,97.56,3700.0,88.35,88.4679,88.35,88.4498,3700.0
2017-07-21 11:40:00,97.55,97.57,97.52,97.54,2650.0,88.4407,88.4588,88.4135,88.4316,2650.0
2017-07-21 11:45:00,97.51,97.52,97.41,97.44,7895.0,88.4044,88.4135,88.3138,88.341,7895.0
2017-07-21 11:50:00,97.46,97.47,97.46,97.46,879.0,88.3591,88.3682,88.3591,88.3591,879.0
2017-07-21 11:55:00,97.48,97.58,97.48,97.58,5236.0,88.3772,88.4679,88.3772,88.4679,5236.0
2017-07-21 12:00:00,97.58,97.67,97.57,97.59,7901.0,88.4679,88.5495,88.4588,88.477,7901.0
2017-07-21 12:05:00,97.55,97.6,97.51,97.51,1952.0,88.4407,88.486,88.4044,88.4044,1952.0
2017-07-21 12:10:00,97.48,97.49,97.45,97.45,1125.0,88.3772,88.3863,88.35,88.35,1125.0
2017-07-21 12:15:00,97.45,97.47,97.42,97.47,54399.0,88.35,88.3682,88.3228,88.3682,54399.0
2017-07-21 12:20:00,97.45,97.45,97.32,97.33,5230.0,88.35,88.35,88.2322,88.2412,5230.0
2017-07-21 12:25:00,97.33,97.47,97.32,97.42,11138.0,88.2412,88.3682,88.2322,88.3228,11138.0
2017-07-21 12:30:00,97.41,97.42,97.4,97.42,2002.0,88.3138,88.3228,88.3047,88.3228,2002.0
2017-07-21 12:35:00,97.41,97.52,97.41,97.51,3650.0,88.3138,88.4135,88.3138,88.4044,3650.0
2017-07-21 12:40:00,97.5,97.58,97.5,97.58,1961.0,88.3954,88.4679,88.3954,88.4679,1961.0
2017-07-21 12:45:00,97.6,97.63,97.58,97.63,3310.0,88.486,88.5132,88.4679,88.5132,3310.0
2017-07-21 12:50:00,97.62,97.62,97.6,97.62,1028.0,88.5042,88.5042,88.486,88.5042,1028.0
2017-07-21 12:55:00,97.63,97.67,97.63,97.63,3420.0,88.5132,88.5495,88.5132,88.5132,3420.0
2017-07-21 13:00:00,97.63,97.63,97.56,97.62,8504.0,88.5132,88.5132,88.4498,88.5042,8504.0
2017-07-21 13:05:00,97.61,97.64,97.58,97.64,106465.0,88.4951,88.5223,88.4679,88.5223,106465.0
2017-07-21 13:10:00,97.65,97.68,97.65,97.67,1600.0,88.5314,88.5586,88.5314,88.5495,1600.0
2017-07-21 13:15:00,97.68,97.72,97.68,97.7,1596.0,88.5586,88.5948,88.5586,88.5767,1596.0
2017-07-21 13:20:00,97.7,97.7,97.64,97.67,4904.0,88.5767,88.5767,88.5223,88.5495,4904.0
2017-07-21 13:25:00,97.67,97.67,97.64,97.66,3166.0,88.5495,88.5495,88.5223,88.5404,3166.0
2017-07-21 13:30:00,97.65,97.66,97.63,97.66,3299.0,88.5314,88.5404,88.5132,88.5404,3299.0
2017-07-21 13:35:00,97.63,97.63,97.6,97.61,2309.0,88.5132,88.5132,88.486,88.4951,2309.0
2017-07-21 13:40:00,97.62,97.69,97.62,97.69,9711.0,88.5042,88.5676,88.5042,88.5676,9711.0
2017-07-21 13:45:00,97.67,97.72,97.64,97.72,6769.0,88.5495,88.5948,88.5223,88.5948,6769.0
2017-07-21 13:50:00,97.73,97.76,97.69,97.75,7112.0,88.6039,88.6311,88.5676,88.622,7112.0
2017-07-21 13:55:00,97.77,97.81,97.76,97.8,4518.0,88.6402,88.6764,88.6311,88.6674,4518.0
2017-07-21 14:00:00,97.8,97.81,97.78,97.81,13331.0,88.6674,88.6764,88.6492,88.6764,13331.0
2017-07-21 14:05:00,97.81,97.81,97.72,97.75,8074.0,88.6764,88.6764,88.5948,88.622,8074.0
2017-07-21 14:10:00,97.75,97.8,97.75,97.78,10050.0,88.622,88.6674,88.622,88.6492,10050.0
2017-07-21 14:15:00,97.79,97.82,97.78,97.79,15253.0,88.6583,88.6855,88.6492,88.6583,15253.0
2017-07-21 14:20:00,97.76,97.79,97.69,97.72,6107.0,88.6311,88.6583,88.5676,88.5948,6107.0
2017-07-21 14:25:00,97.74,97.81,97.73,97.8,13822.0,88.613,88.6764,88.6039,88.6674,13822.0
2017-07-21 14:30:00,97.79,97.8,97.73,97.74,37709.0,88.6583,88.6674,88.6039,88.613,37709.0
2017-07-21 14:35:00,97.72,97.78,97.72,97.78,5689.0,88.5948,88.6492,88.5948,88.6492,5689.0
2017-07-21 14:40:00,97.77,97.9,97.77,97.87,13199.0,88.6402,88.758,88.6402,88.7308,13199.0
2017-07-21 14:45:00,97.85,97.86,97.8,97.8,2919.0,88.7127,88.7218,88.6674,88.6674,2919.0
2017-07-21 14:50:00,97.81,97.86,97.8,97.84,5313.0,88.6764,88.7218,88.6674,88.7036,5313.0
2017-07-21 14:55:00,97.85,97.85,97.8,97.8,5845.0,88.7127,88.7127,88.6674,88.6674,5845.0
2017-07-21 15:00:00,97.8,97.85,97.8,97.84,7312.0,88.6674,88.7127,88.6674,88.7036,7312.0
2017-07-21 15:05:00,97.81,97.82,97.8,97.81,10046.0,88.6764,88.6855,88.6674,88.6764,10046.0
2017-07-21 15:10:00,97.8,97.82,97.76,97.77,3648.0,88.6674,88.6855,88.6311,88.6402,3648.0
2017-07-21 15:15:00,97.77,97.82,97.76,97.8,8875.0,88.6402,88.6855,88.6311,88.6674,8875.0
2017-07-21 15:20:00,97.79,97.83,97.77,97.81,8289.0,88.6583,88.6946,88.6402,88.6764,8289.0
2017-07-21 15:25:00,97.82,97.83,97.79,97.8,3300.0,88.6855,88.6946,88.6583,88.6674,3300.0
2017-07-21 15:30:00,97.83,97.83,97.76,97.76,12426.0,88.6946,88.6946,88.6311,88.6311,12426.0
2017-07-21 15:35:00,97.76,97.82,97.76,97.8,10487.0,88.6311,88.6855,88.6311,88.6674,10487.0
2017-07-21 15:40:00,97.8,97.82,97.79,97.81,14715.0,88.6674,88.6855,88.6583,88.6764,14715.0
2017-07-21 15:45:00,97.81,97.86,97.8,97.86,19383.0,88.6764,88.7218,88.6674,88.7218,19383.0
2017-07-21 15:50:00,97.86,97.95,97.85,97.92,33828.0,88.7218,88.8034,88.7127,88.7762,33828.0
2017-07-21 15:55:00,97.9,98.01,97.89,97.94,66154.0,88.758,88.8578,88.749,88.7943,66154.0
2017-07-24 09:30:00,97.82,97.91,97.54,97.67,22465.0,88.6855,88.7671,88.4316,88.5495,22465.0
2017-07-24 09:35:00,97.55,97.55,97.27,97.29,5313.0,88.4407,88.4407,88.1869,88.205,5313.0
2017-07-24 09:40:00,97.25,97.26,97.08,97.18,7171.0,88.1687,88.1778,88.0146,88.1053,7171.0
2017-07-24 09:45:00,97.18,97.54,97.18,97.4,5310.0,88.1053,88.4316,88.1053,88.3047,5310.0
2017-07-24 09:50:00,97.42,97.5,97.41,97.5,3219.0,88.3228,88.3954,88.3138,88.3954,3219.0
2017-07-24 09:55:00,97.46,97.52,97.42,97.47,3000.0,88.3591,88.4135,88.3228,88.3682,3000.0
2017-07-24 10:00:00,97.49,97.54,97.38,97.42,9744.0,88.3863,88.4316,88.2866,88.3228,9744.0
2017-07-24 10:05:00,97.41,97.47,97.37,97.38,8366.0,88.3138,88.3682,88.2775,88.2866,8366.0
2017-07-24 10:10:00,97.38,97.38,97.26,97.28,5909.0,88.2866,88.2866,88.1778,88.1959,5909.0
2017-07-24 10:15:00,97.26,97.32,97.26,97.27,5195.0,88.1778,88.2322,88.1778,88.1869,5195.0
2017-07-24 10:20:00,97.29,97.36,97.29,97.36,4649.0,88.205,88.2684,88.205,88.2684,4649.0
2017-07-24 10:25:00,97.34,97.43,97.33,97.36,11063.0,88.2503,88.3319,88.2412,88.2684,11063.0
2017-07-24 10:30:00,97.36,97.48,97.36,97.48,7564.0,88.2684,88.3772,88.2684,88.3772,7564.0
2017-07-24 10:35:00,97.48,97.48,97.35,97.35,3432.0,88.3772,88.3772,88.2594,88.2594,3432.0
2017-07-24 10:40:00,97.36,97.37,97.28,97.34,7104.0,88.2684,88.2775,88.1959,88.2503,7104.0
2017-07-24 10:45:00,97.33,97.37,97.29,97.33,8595.0,88.2412,88.2775,88.205,88.2412,8595.0
2017-07-24 10:50:00,97.31,97.34,97.26,97.28,5006.0,88.2231,88.2503,88.1778,88.1959,5006.0
2017-07-24 10:55:00,97.28,97.34,97.26,97.32,4600.0,88.1959,88.2503,88.1778,88.2322,4600.0
2017-07-24 11:00:00,97.34,97.34,97.25,97.33,7034.0,88.2503,88.2503,88.1687,88.2412,7034.0
2017-07-24 11:05:00,97.3,97.37,97.25,97.31,8658.0,88.2141,88.2775,88.1687,88.2231,8658.0
2017-07-24 11:10:00,97.3,97.4,97.29,97.4,8480.0,88.2141,88.3047,88.205,88.3047,8480.0
2017-07-24 11:15:00,97.41,97.47,97.41,97.46,2328.0,88.3138,88.3682,88.3138,88.3591,2328.0
2017-07-24 11:20:00,97.44,97.47,97.42,97.47,4369.0,88.341,88.3682,88.3228,88.3682,4369.0
2017-07-24 11:25:00,97.48,97.54,97.47,97.54,4856.0,88.3772,88.4316,88.3682,88.4316,4856.0
2017-07-24 11:30:00,97.55,97.57,97.52,97.55,2100.0,88.4407,88.4588,88.4135,88.4407,2100.0
2017-07-24 11:35:00,97.52,97.54,97.48,97.49,7121.0,88.4135,88.4316,88.3772,88.3863,7121.0
2017-07-24 11:40:00,97.49,97.52,97.43,97.45,11032.0,88.3863,88.4135,88.3319,88.35,11032.0
2017-07-24 11:45:00,97.46,97.52,97.46,97.48,4860.0,88.3591,88.4135,88.3591,88.3772,4860.0
2017-07-24 11:50:00,97.47,97.56,97.47,97.55,3952.0,88.3682,88.4498,88.3682,88.4407,3952.0
2017-07-24 11:55:00,97.56,97.59,97.55,97.58,5729.0,88.4498,88.477,88.4407,88.4679,5729.0
2017-07-24 12:00:00,97.56,97.59,97.55,97.57,5305.0,88.4498,88.477,88.4407,88.4588,5305.0
2017-07-24 12:05:00,97.57,97.58,97.56,97.56,3840.0,88.4588,88.4679,88.4498,88.4498,3840.0
2017-07-24 12:10:00,97.56,97.61,97.56,97.61,3400.0,88.4498,88.4951,88.4498,88.4951,3400.0
2017-07-24 12:15:00,97.63,97.63,97.59,97.62,2362.0,88.5132,88.5132,88.477,88.5042,2362.0
2017-07-24 12:20:00,97.61,97.73,97.61,97.69,7997.0,88.4951,88.6039,88.4951,88.5676,7997.0
2017-07-24 12:25:00,97.7,97.77,97.69,97.77,2998.0,88.5767,88.6402,88.5676,88.6402,2998.0
2017-07-24 12:30:00,97.74,97.77,97.72,97.76,4175.0,88.613,88.6402,88.5948,88.6311,4175.0
2017-07-24 12:35:00,97.76,97.76,97.73,97.73,2500.0,88.6311,88.6311,88.6039,88.6039,2500.0
2017-07-24 12:40:00,97.74,97.74,97.68,97.7,5433.0,88.613,88.613,88.5586,88.5767,5433.0
2017-07-24 12:45:00,97.7,97.7,97.65,97.66,3402.0,88.5767,88.5767,88.5314,88.5404,3402.0
2017-07-24 12:50:00,97.66,97.71,97.66,97.7,3650.0,88.5404,88.5858,88.5404,88.5767,3650.0
2017-07-24 12:55:00,97.69,97.7,97.66,97.68,2597.0,88.5676,88.5767,88.5404,88.5586,2597.0
2017-07-24 13:00:00,97.68,97.69,97.66,97.67,2329.0,88.5586,88.5676,88.5404,88.5495,2329.0
2017-07-24 13:05:00,97.66,97.68,97.58,97.6,6573.0,88.5404,88.5586,88.4679,88.486,6573.0
2017-07-24 13:10:00,97.59,97.64,97.59,97.6,5398.0,88.477,88.5223,88.477,88.486,5398.0
2017-07-24 13:15:00,97.6,97.64,97.6,97.64,3098.0,88.486,88.5223,88.486,88.5223,3098.0
2017-07-24 13:20:00,97.64,97.64,97.62,97.62,1700.0,88.5223,88.5223,88.5042,88.5042,1700.0
2017-07-24 13:25:00,97.63,97.67,97.63,97.64,6839.0,88.5132,88.5495,88.5132,88.5223,6839.0
2017-07-24 13:30:00,97.65,97.67,97.65,97.65,3110.0,88.5314,88.5495,88.5314,88.5314,3110.0
2017-07-24 13:35:00,97.65,97.67,97.64,97.67,2800.0,88.5314,88.5495,88.5223,88.5495,2800.0
2017-07-24 13:40:00,97.67,97.72,97.67,97.72,3900.0,88.5495,88.5948,88.5495,88.5948,3900.0
2017-07-24 13:45:00,97.73,97.73,97.7,97.73,4802.0,88.6039,88.6039,88.5767,88.6039,4802.0
2017-07-24 13:50:00,97.73,97.73,97.65,97.66,4800.0,88.6039,88.6039,88.5314,88.5404,4800.0
2017-07-24 13:55:00,97.66,97.66,97.59,97.59,5957.0,88.5404,88.5404,88.477,88.477,5957.0
2017-07-24 14:00:00,97.59,97.67,97.59,97.67,2795.0,88.477,88.5495,88.477,88.5495,2795.0
2017-07-24 14:05:00,97.67,97.7,97.65,97.69,5596.0,88.5495,88.5767,88.5314,88.5676,5596.0
2017-07-24 14:10:00,97.7,97.74,97.69,97.73,6220.0,88.5767,88.613,88.5676,88.6039,6220.0
2017-07-24 14:15:00,97.74,97.74,97.63,97.63,8496.0,88.613,88.613,88.5132,88.5132,8496.0
2017-07-24 14:20:00,97.63,97.7,97.62,97.7,13780.0,88.5132,88.5767,88.5042,88.5767,13780.0
2017-07-24 14:25:00,97.72,97.72,97.68,97.68,6469.0,88.5948,88.5948,88.5586,88.5586,6469.0
2017-07-24 14:30:00,97.69,97.7,97.67,97.68,3561.0,88.5676,88.5767,88.5495,88.5586,3561.0
2017-07-24 14:35:00,97.69,97.69,97.62,97.65,6089.0,88.5676,88.5676,88.5042,88.5314,6089.0
2017-07-24 14:40:00,97.64,97.64,97.59,97.6,4035.0,88.5223,88.5223,88.477,88.486,4035.0
2017-07-24 14:45:00,97.61,97.61,97.57,97.6,4700.0,88.4951,88.4951,88.4588,88.486,4700.0
2017-07-24 14:50:00,97.6,97.61,97.59,97.59,6118.0,88.486,88.4951,88.477,88.477,6118.0
2017-07-24 14:55:00,97.6,97.63,97.59,97.6,3416.0,88.486,88.5132,88.477,88.486,3416.0
2017-07-24 15:00:00,97.61,97.63,97.59,97.62,4140.0,88.4951,88.5132,88.477,88.5042,4140.0
2017-07-24 15:05:00,97.63,97.66,97.63,97.65,3650.0,88.5132,88.5404,88.5132,88.5314,3650.0
2017-07-24 15:10:00,97.65,97.67,97.64,97.67,6238.0,88.5314,88.5495,88.5223,88.5495,6238.0
2017-07-24 15:15:00,97.66,97.69,97.66,97.68,5892.0,88.5404,88.5676,88.5404,88.5586,5892.0
2017-07-24 15:20:00,97.69,97.76,97.69,97.75,6328.0,88.5676,88.6311,88.5676,88.622,6328.0
2017-07-24 15:25:00,97.75,97.77,97.74,97.77,4969.0,88.622,88.6402,88.613,88.6402,4969.0
2017-07-24 15:30:00,97.76,97.79,97.75,97.77,10117.0,88.6311,88.6583,88.622,88.6402,10117.0
2017-07-24 15:35:00,97.77,97.8,97.74,97.8,11025.0,88.6402,88.6674,88.613,88.6674,11025.0
2017-07-24 15:40:00,97.8,97.81,97.79,97.8,9127.0,88.6674,88.6764,88.6583,88.6674,9127.0
2017-07-24 15:45:00,97.8,97.8,97.72,97.74,23138.0,88.6674,88.6674,88.5948,88.613,23138.0
2017-07-24 15:50:00,97.74,97.8,97.74,97.77,30213.0,88.613,88.6674,88.613,88.6402,30213.0
2017-07-24 15:55:00,97.77,97.79,97.72,97.76,94997.0,88.6402,88.6583,88.5948,88.6311,94997.0
2017-07-25 09:30:00,98.12,98.35,97.97,98.19,23963.0,88.9575,89.166,88.8215,89.0209,23963.0
2017-07-25 09:35:00,98.1,98.36,98.1,98.18,11015.0,88.9393,89.1751,88.9393,89.0119,11015.0
2017-07-25 09:40:00,98.19,98.49,98.18,98.18,18037.0,89.0209,89.2929,89.0119,89.0119,18037.0
2017-07-25 09:45:00,98.21,98.46,98.19,98.43,24219.0,89.0391,89.2657,89.0209,89.2385,24219.0
2017-07-25 09:50:00,98.43,98.59,98.36,98.55,28567.0,89.2385,89.3836,89.1751,89.3473,28567.0
2017-07-25 09:55:00,98.5,98.69,98.47,98.69,12180.0,89.302,89.4743,89.2748,89.4743,12180.0
2017-07-25 10:00:00,98.66,98.68,98.52,98.57,32290.0,89.4471,89.4652,89.3201,89.3655,32290.0
2017-07-25 10:05:00,98.6,98.68,98.58,98.64,20824.0,89.3927,89.4652,89.3745,89.4289,20824.0
2017-07-25 10:10:00,98.65,98.81,98.55,98.81,15643.0,89.438,89.583,89.3473,89.583,15643.0
2017-07-25 10:15:00,98.84,99.0,98.68,98.95,33507.0,89.6102,89.7553,89.4652,89.71,33507.0
2017-07-25 10:20:00,98.95,98.95,98.65,98.65,41692.0,89.71,89.71,89.438,89.438,41692.0
2017-07-25 10:25:00,98.59,98.67,98.56,98.65,33640.0,89.3836,89.4561,89.3564,89.438,33640.0
2017-07-25 10:30:00,98.66,98.66,98.56,98.56,26189.0,89.4471,89.4471,89.3564,89.3564,26189.0
2017-07-25 10:35:00,98.57,98.79,98.57,98.63,98471.0,89.3655,89.5649,89.3655,89.4199,98471.0
2017-07-25 10:40:00,98.63,98.72,98.63,98.7,15061.0,89.4199,89.5015,89.4199,89.4833,15061.0
2017-07-25 10:45:00,98.7,98.72,98.59,98.6,11398.0,89.4833,89.5015,89.3836,89.3927,11398.0
2017-07-25 10:50:00,98.6,98.65,98.58,98.62,20333.0,89.3927,89.438,89.3745,89.4108,20333.0
2017-07-25 10:55:00,98.59,98.65,98.58,98.65,25067.0,89.3836,89.438,89.3745,89.438,25067.0
2017-07-25 11:00:00,98.64,98.67,98.59,98.65,20142.0,89.4289,89.4561,89.3836,89.438,20142.0
2017-07-25 11:05:00,98.64,98.69,98.59,98.69,11786.0,89.4289,89.4743,89.3836,89.4743,11786.0
2017-07-25 11:10:00,98.69,98.69,98.65,98.66,10847.0,89.4743,89.4743,89.438,89.4471,10847.0
2017-07-25 11:15:00,98.66,98.67,98.65,98.66,12745.0,89.4471,89.4561,89.438,89.4471,12745.0
2017-07-25 11:20:00,98.66,98.67,98.65,98.65,19389.0,89.4471,89.4561,89.438,89.438,19389.0
2017-07-25 11:25:00,98.66,98.8,98.63,98.79,22451.0,89.4471,89.574,89.4199,89.5649,22451.0
2017-07-25 11:30:00,98.78,98.93,98.78,98.9,19026.0,89.5558,89.6918,89.5558,89.6646,19026.0
2017-07-25 11:35:00,98.9,98.99,98.9,98.94,38068.0,89.6646,89.7462,89.6646,89.7009,38068.0
2017-07-25 11:40:00,98.95,98.97,98.81,98.82,13579.0,89.71,89.7281,89.583,89.5921,13579.0
2017-07-25 11:45:00,98.81,98.85,98.76,98.81,11100.0,89.583,89.6193,89.5377,89.583,11100.0
2017-07-25 11:50:00,98.83,98.87,98.82,98.82,9063.0,89.6012,89.6374,89.5921,89.5921,9063.0
2017-07-25 11:55:00,98.82,98.84,98.79,98.79,7663.0,89.5921,89.6102,89.5649,89.5649,7663.0
2017-07-25 12:00:00,98.79,98.85,98.78,98.85,14299.0,89.5649,89.6193,89.5558,89.6193,14299.0
2017-07-25 12:05:00,98.85,98.88,98.82,98.83,37398.0,89.6193,89.6465,89.5921,89.6012,37398.0
2017-07-25 12:10:00,98.82,98.84,98.64,98.65,8600.0,89.5921,89.6102,89.4289,89.438,8600.0
2017-07-25 12:15:00,98.65,98.66,98.57,98.63,10895.0,89.438,89.4471,89.3655,89.4199,10895.0
2017-07-25 12:20:00,98.64,98.71,98.63,98.66,14068.0,89.4289,89.4924,89.4199,89.4471,14068.0
2017-07-25 12:25:00,98.68,98.7,98.63,98.67,9806.0,89.4652,89.4833,89.4199,89.4561,9806.0
2017-07-25 12:30:00,98.65,98.79,98.65,98.79,31742.0,89.438,89.5649,89.438,89.5649,31742.0
2017-07-25 12:35:00,98.79,98.79,98.63,98.64,12035.0,89.5649,89.5649,89.4199,89.4289,12035.0
2017-07-25 12:40:00,98.63,98.77,98.63,98.77,10992.0,89.4199,89.5468,89.4199,89.5468,10992.0
2017-07-25 12:45:00,98.82,99.1,98.81,99.0,62190.0,89.5921,89.846,89.583,89.7553,62190.0
2017-07-25 12:50:00,99.03,99.04,98.97,99.0,21638.0,89.7825,89.7916,89.7281,89.7553,21638.0
2017-07-25 12:55:00,99.0,99.04,98.98,98.99,8366.0,89.7553,89.7916,89.7372,89.7462,8366.0
2017-07-25 13:00:00,98.98,99.02,98.74,98.74,37664.0,89.7372,89.7734,89.5196,89.5196,37664.0
2017-07-25 13:05:00,98.75,98.75,98.67,98.73,13312.0,89.5286,89.5286,89.4561,89.5105,13312.0
2017-07-25 13:10:00,98.75,98.78,98.72,98.76,5959.0,89.5286,89.5558,89.5015,89.5377,5959.0
2017-07-25 13:15:00,98.75,98.79,98.72,98.72,21292.0,89.5286,89.5649,89.5015,89.5015,21292.0
2017-07-25 13:20:00,98.7,98.75,98.69,98.72,6770.0,89.4833,89.5286,89.4743,89.5015,6770.0
2017-07-25 13:25:00,98.73,98.73,98.67,98.67,5577.0,89.5105,89.5105,89.4561,89.4561,5577.0
2017-07-25 13:30:00,98.67,98.67,98.64,98.67,58628.0,89.4561,89.4561,89.4289,89.4561,58628.0
2017-07-25 13:35:00,98.65,98.67,98.62,98.64,6871.0,89.438,89.4561,89.4108,89.4289,6871.0
2017-07-25 13:40:00,98.64,98.64,98.61,98.62,11164.0,89.4289,89.4289,89.4017,89.4108,11164.0
2017-07-25 13:45:00,98.61,98.62,98.47,98.49,11346.0,89.4017,89.4108,89.2748,89.2929,11346.0
2017-07-25 13:50:00,98.48,98.52,98.48,98.52,4899.0,89.2839,89.3201,89.2839,89.3201,4899.0
2017-07-25 13:55:00,98.52,98.53,98.48,98.51,11191.0,89.3201,89.3292,89.2839,89.3111,11191.0
2017-07-25 14:00:00,98.54,98.58,98.51,98.56,14621.0,89.3383,89.3745,89.3111,89.3564,14621.0
2017-07-25 14:05:00,98.57,98.58,98.44,98.44,17872.0,89.3655,89.3745,89.2476,89.2476,17872.0
2017-07-25 14:10:00,98.45,98.52,98.37,98.49,32924.0,89.2567,89.3201,89.1841,89.2929,32924.0
2017-07-25 14:15:00,98.49,98.58,98.48,98.51,31520.0,89.2929,89.3745,89.2839,89.3111,31520.0
2017-07-25 14:20:00,98.49,98.63,98.48,98.62,20631.0,89.2929,89.4199,89.2839,89.4108,20631.0
2017-07-25 14:25:00,98.61,98.66,98.6,98.66,13401.0,89.4017,89.4471,89.3927,89.4471,13401.0
2017-07-25 14:30:00,98.66,98.66,98.61,98.64,16886.0,89.4471,89.4471,89.4017,89.4289,16886.0
2017-07-25 14:35:00,98.64,98.65,98.62,98.64,14503.0,89.4289,89.438,89.4108,89.4289,14503.0
2017-07-25 14:40:00,98.64,98.68,98.63,98.66,8537.0,89.4289,89.4652,89.4199,89.4471,8537.0
2017-07-25 14:45:00,98.65,98.67,98.62,98.67,7637.0,89.438,89.4561,89.4108,89.4561,7637.0
2017-07-25 14:50:00,98.67,98.72,98.66,98.66,5107.0,89.4561,89.5015,89.4471,89.4471,5107.0
2017-07-25 14:55:00,98.67,98.69,98.63,98.68,13098.0,89.4561,89.4743,89.4199,89.4652,13098.0
2017-07-25 15:00:00,98.69,98.69,98.64,98.65,7419.0,89.4743,89.4743,89.4289,89.438,7419.0
2017-07-25 15:05:00,98.65,98.73,98.64,98.68,16921.0,89.438,89.5105,89.4289,89.4652,16921.0
2017-07-25 15:10:00,98.68,98.78,98.64,98.74,16223.0,89.4652,89.5558,89.4289,89.5196,16223.0
2017-07-25 15:15:00,98.73,98.74,98.71,98.72,4722.0,89.5105,89.5196,89.4924,89.5015,4722.0
2017-07-25 15:20:00,98.71,98.74,98.67,98.7,83011.0,89.4924,89.5196,89.4561,89.4833,83011.0
2017-07-25 15:25:00,98.69,98.7,98.65,98.67,24809.0,89.4743,89.4833,89.438,89.4561,24809.0
2017-07-25 15:30:00,98.68,98.78,98.67,98.74,14527.0,89.4652,89.5558,89.4561,89.5196,14527.0
2017-07-25 15:35:00,98.74,98.81,98.72,98.79,18549.0,89.5196,89.583,89.5015,89.5649,18549.0
2017-07-25 15:40:00,98.79,98.8,98.73,98.8,18654.0,89.5649,89.574,89.5105,89.574,18654.0
2017-07-25 15:45:00,98.8,98.81,98.69,98.72,29573.0,89.574,89.583,89.4743,89.5015,29573.0
2017-07-25 15:50:00,98.71,98.75,98.71,98.75,37997.0,89.4924,89.5286,89.4924,89.5286,37997.0
2017-07-25 15:55:00,98.74,98.79,98.74,98.75,92177.0,89.5196,89.5649,89.5196,89.5286,92177.0
2017-07-26 09:30:00,98.75,98.75,98.2,98.7,138285.0,89.5286,89.5286,89.03,89.4833,138285.0
2017-07-26 09:35:00,98.7,98.85,98.5,98.7,95292.0,89.4833,89.6193,89.302,89.4833,95292.0
2017-07-26 09:40:00,98.63,98.8,98.55,98.75,6526.0,89.4199,89.574,89.3473,89.5286,6526.0
2017-07-26 09:45:00,98.74,98.74,98.55,98.55,8316.0,89.5196,89.5196,89.3473,89.3473,8316.0
2017-07-26 09:50:00,98.53,98.68,98.52,98.55,9825.0,89.3292,89.4652,89.3201,89.3473,9825.0
2017-07-26 09:55:00,98.62,98.66,98.56,98.64,6912.0,89.4108,89.4471,89.3564,89.4289,6912.0
2017-07-26 10:00:00,98.62,98.76,98.59,98.74,9218.0,89.4108,89.5377,89.3836,89.5196,9218.0
2017-07-26 10:05:00,98.74,98.74,98.66,98.7,9981.0,89.5196,89.5196,89.4471,89.4833,9981.0
2017-07-26 10:10:00,98.7,98.7,98.53,98.54,9228.0,89.4833,89.4833,89.3292,89.3383,9228.0
2017-07-26 10:15:00,98.54,98.68,98.54,98.62,13900.0,89.3383,89.4652,89.3383,89.4108,13900.0
2017-07-26 10:20:00,98.64,98.78,98.64,98.76,21032.0,89.4289,89.5558,89.4289,89.5377,21032.0
2017-07-26 10:25:00,98.79,98.79,98.65,98.71,9953.0,89.5649,89.5649,89.438,89.4924,9953.0
2017-07-26 10:30:00,98.72,98.81,98.69,98.76,9134.0,89.5015,89.583,89.4743,89.5377,9134.0
2017-07-26 10:35:00,98.75,98.77,98.69,98.71,18641.0,89.5286,89.5468,89.4743,89.4924,18641.0
2017-07-26 10:40:00,98.72,98.72,98.66,98.68,14260.0,89.5015,89.5015,89.4471,89.4652,14260.0
2017-07-26 10:45:00,98.69,98.69,98.5,98.53,19925.0,89.4743,89.4743,89.302,89.3292,19925.0
2017-07-26 10:50:00,98.54,98.55,98.44,98.48,24415.0,89.3383,89.3473,89.2476,89.2839,24415.0
2017-07-26 10:55:00,98.49,98.57,98.47,98.53,27410.0,89.2929,89.3655,89.2748,89.3292,27410.0
2017-07-26 11:00:00,98.53,98.58,98.53,98.56,20592.0,89.3292,89.3745,89.3292,89.3564,20592.0
2017-07-26 11:05:00,98.55,98.55,98.41,98.42,21320.0,89.3473,89.3473,89.2204,89.2295,21320.0
2017-07-26 11:10:00,98.44,98.5,98.41,98.48,11815.0,89.2476,89.302,89.2204,89.2839,11815.0
2017-07-26 11:15:00,98.49,98.52,98.47,98.52,34014.0,89.2929,89.3201,89.2748,89.3201,34014.0
2017-07-26 11:20:00,98.53,98.56,98.48,98.49,16353.0,89.3292,89.3564,89.2839,89.2929,16353.0
2017-07-26 11:25:00,98.5,98.54,98.42,98.42,18735.0,89.302,89.3383,89.2295,89.2295,18735.0
2017-07-26 11:30:00,98.42,98.44,98.32,98.33,8825.0,89.2295,89.2476,89.1388,89.1479,8825.0
2017-07-26 11:35:00,98.33,98.33,98.26,98.27,11064.0,89.1479,89.1479,89.0844,89.0935,11064.0
2017-07-26 11:40:00,98.28,98.29,98.19,98.2,105200.0,89.1025,89.1116,89.0209,89.03,105200.0
2017-07-26 11:45:00,98.21,98.42,98.21,98.42,10526.0,89.0391,89.2295,89.0391,89.2295,10526.0
2017-07-26 11:50:00,98.47,98.54,98.46,98.52,9878.0,89.2748,89.3383,89.2657,89.3201,9878.0
2017-07-26 11:55:00,98.53,98.53,98.49,98.52,3700.0,89.3292,89.3292,89.2929,89.3201,3700.0
2017-07-26 12:00:00,98.52,98.64,98.48,98.59,14994.0,89.3201,89.4289,89.2839,89.3836,14994.0
2017-07-26 12:05:00,98.6,98.77,98.6,98.76,9274.0,89.3927,89.5468,89.3927,89.5377,9274.0
2017-07-26 12:10:00,98.79,98.8,98.7,98.7,8686.0,89.5649,89.574,89.4833,89.4833,8686.0
2017-07-26 12:15:00,98.71,98.74,98.6,98.72,10383.0,89.4924,89.5196,89.3927,89.5015,10383.0
2017-07-26 12:20:00,98.72,98.8,98.71,98.77,10212.0,89.5015,89.574,89.4924,89.5468,10212.0
2017-07-26 12:25:00,98.74,98.79,98.7,98.78,6937.0,89.5196,89.5649,89.4833,89.5558,6937.0
2017-07-26 12:30:00,98.79,98.83,98.79,98.8,12484.0,89.5649,89.6012,89.5649,89.574,12484.0
2017-07-26 12:35:00,98.81,98.85,98.76,98.76,18916.0,89.583,89.6193,89.5377,89.5377,18916.0
2017-07-26 12:40:00,98.77,98.82,98.72,98.81,32116.0,89.5468,89.5921,89.5015,89.583,32116.0
2017-07-26 12:45:00,98.81,98.84,98.8,98.83,14051.0,89.583,89.6102,89.574,89.6012,14051.0
2017-07-26 12:50:00,98.82,98.83,98.73,98.73,15682.0,89.5921,89.6012,89.5105,89.5105,15682.0
2017-07-26 12:55:00,98.74,98.81,98.73,98.81,10964.0,89.5196,89.583,89.5105,89.583,10964.0
2017-07-26 13:00:00,98.81,98.82,98.79,98.81,18156.0,89.583,89.5921,89.5649,89.583,18156.0
2017-07-26 13:05:00,98.81,98.82,98.78,98.79,11529.0,89.583,89.5921,89.5558,89.5649,11529.0
2017-07-26 13:10:00,98.79,98.79,98.76,98.78,6112.0,89.5649,89.5649,89.5377,89.5558,6112.0
2017-07-26 13:15:00,98.78,98.82,98.78,98.8,12821.0,89.5558,89.5921,89.5558,89.574,12821.0
2017-07-26 13:20:00,98.78,98.86,98.75,98.77,21060.0,89.5558,89.6284,89.5286,89.5468,21060.0
2017-07-26 13:25:00,98.78,98.8,98.77,98.79,9530.0,89.5558,89.574,89.5468,89.5649,9530.0
2017-07-26 13:30:00,98.8,98.84,98.78,98.8,12321.0,89.574,89.6102,89.5558,89.574,12321.0
2017-07-26 13:35:00,98.8,98.82,98.79,98.8,6800.0,89.574,89.5921,89.5649,89.574,6800.0
2017-07-26 13:40:00,98.79,98.81,98.77,98.79,13154.0,89.5649,89.583,89.5468,89.5649,13154.0
2017-07-26 13:45:00,98.79,98.89,98.79,98.87,13348.0,89.5649,89.6556,89.5649,89.6374,13348.0
2017-07-26 13:50:00,98.87,98.87,98.84,98.86,7801.0,89.6374,89.6374,89.6102,89.6284,7801.0
2017-07-26 13:55:00,98.86,98.86,98.72,98.75,20320.0,89.6284,89.6284,89.5015,89.5286,20320.0
2017-07-26 14:00:00,98.73,98.88,98.7,98.88,31074.0,89.5105,89.6465,89.4833,89.6465,31074.0
2017-07-26 14:05:00,98.9,98.93,98.8,98.86,41459.0,89.6646,89.6918,89.574,89.6284,41459.0
2017-07-26 14:10:00,98.86,98.88,98.8,98.82,93499.0,89.6284,89.6465,89.574,89.5921,93499.0
2017-07-26 14:15:00,98.83,99.1,98.79,98.89,81743.0,89.6012,89.846,89.5649,89.6556,81743.0
2017-07-26 14:20:00,98.89,99.16,98.88,99.02,17878.0,89.6556,89.9004,89.6465,89.7734,17878.0
2017-07-26 14:25:00,99.06,99.11,99.02,99.11,10052.0,89.8097,89.855,89.7734,89.855,10052.0
2017-07-26 14:30:00,99.11,99.14,99.0,99.02,8913.0,89.855,89.8822,89.7553,89.7734,8913.0
2017-07-26 14:35:00,99.02,99.02,98.95,98.96,10425.0,89.7734,89.7734,89.71,89.719,10425.0
2017-07-26 14:40:00,98.96,99.01,98.95,98.99,8427.0,89.719,89.7644,89.71,89.7462,8427.0
2017-07-26 14:45:00,99.0,99.01,98.92,98.97,8619.0,89.7553,89.7644,89.6828,89.7281,8619.0
2017-07-26 14:50:00,98.97,98.97,98.9,98.9,9436.0,89.7281,89.7281,89.6646,89.6646,9436.0
2017-07-26 14:55:00,98.89,98.9,98.85,98.85,9798.0,89.6556,89.6646,89.6193,89.6193,9798.0
2017-07-26 15:00:00,98.85,98.85,98.7,98.75,20770.0,89.6193,89.6193,89.4833,89.5286,20770.0
2017-07-26 15:05:00,98.75,98.9,98.74,98.78,25728.0,89.5286,89.6646,89.5196,89.5558,25728.0
2017-07-26 15:10:00,98.78,98.89,98.75,98.88,10386.0,89.5558,89.6556,89.5286,89.6465,10386.0
2017-07-26 15:15:00,98.89,98.89,98.77,98.88,14054.0,89.6556,89.6556,89.5468,89.6465,14054.0
2017-07-26 15:20:00,98.91,98.91,98.86,98.91,10817.0,89.6737,89.6737,89.6284,89.6737,10817.0
2017-07-26 15:25:00,98.92,98.92,98.84,98.86,14441.0,89.6828,89.6828,89.6102,89.6284,14441.0
2017-07-26 15:30:00,98.85,98.88,98.8,98.81,22324.0,89.6193,89.6465,89.574,89.583,22324.0
2017-07-26 15:35:00,98.79,98.85,98.79,98.82,20167.0,89.5649,89.6193,89.5649,89.5921,20167.0
2017-07-26 15:40:00,98.81,98.83,98.77,98.77,17644.0,89.583,89.6012,89.5468,89.5468,17644.0
2017-07-26 15:45:00,98.78,98.85,98.73,98.84,46483.0,89.5558,89.6193,89.5105,89.6102,46483.0
2017-07-26 15:50:00,98.84,98.96,98.83,98.95,64120.0,89.6102,89.719,89.6012,89.71,64120.0
2017-07-26 15:55:00,98.96,98.97,98.92,98.93,65844.0,89.719,89.7281,89.6828,89.6918,65844.0
2017-07-27 09:30:00,99.24,99.24,98.87,99.09,34708.0,89.9729,89.9729,89.6374,89.8369,34708.0
2017-07-27 09:35:00,99.09,99.28,99.07,99.26,13135.0,89.8369,90.0092,89.8188,89.991,13135.0
2017-07-27 09:40:00,99.3,99.34,99.11,99.11,57085.0,90.0273,90.0636,89.855,89.855,57085.0
2017-07-27 09:45:00,99.09,99.09,98.7,98.74,47182.0,89.8369,89.8369,89.4833,89.5196,47182.0
2017-07-27 09:50:00,98.77,98.84,98.69,98.69,18617.0,89.5468,89.6102,89.4743,89.4743,18617.0
2017-07-27 09:55:00,98.71,98.83,98.62,98.78,34323.0,89.4924,89.6012,89.4108,89.5558,34323.0
2017-07-27 10:00:00,98.76,98.85,98.54,98.57,25967.0,89.5377,89.6193,89.3383,89.3655,25967.0
2017-07-27 10:05:00,98.55,98.58,98.42,98.54,20574.0,89.3473,89.3745,89.2295,89.3383,20574.0
2017-07-27 10:10:00,98.55,98.67,98.5,98.57,15029.0,89.3473,89.4561,89.302,89.3655,15029.0
2017-07-27 10:15:00,98.57,98.6,98.36,98.42,15843.0,89.3655,89.3927,89.1751,89.2295,15843.0
2017-07-27 10:20:00,98.44,98.47,98.38,98.38,15416.0,89.2476,89.2748,89.1932,89.1932,15416.0
2017-07-27 10:25:00,98.38,98.43,98.35,98.37,11558.0,89.1932,89.2385,89.166,89.1841,11558.0
2017-07-27 10:30:00,98.38,98.42,98.34,98.4,8909.0,89.1932,89.2295,89.1569,89.2113,8909.0
2017-07-27 10:35:00,98.4,98.46,98.37,98.44,11482.0,89.2113,89.2657,89.1841,89.2476,11482.0
2017-07-27 10:40:00,98.41,98.54,98.4,98.53,12309.0,89.2204,89.3383,89.2113,89.3292,12309.0
2017-07-27 10:45:00,98.55,98.56,98.46,98.5,12285.0,89.3473,89.3564,89.2657,89.302,12285.0
2017-07-27 10:50:00,98.48,98.59,98.46,98.56,40472.0,89.2839,89.3836,89.2657,89.3564,40472.0
2017-07-27 10:55:00,98.57,98.69,98.57,98.68,31934.0,89.3655,89.4743,89.3655,89.4652,31934.0
2017-07-27 11:00:00,98.71,98.75,98.66,98.66,13939.0,89.4924,89.5286,89.4471,89.4471,13939.0
2017-07-27 11:05:00,98.65,98.67,98.58,98.62,13617.0,89.438,89.4561,89.3745,89.4108,13617.0
2017-07-27 11:10:00,98.62,98.94,98.6,98.93,17323.0,89.4108,89.7009,89.3927,89.6918,17323.0
2017-07-27 11:15:00,98.93,98.97,98.88,98.91,22614.0,89.6918,89.7281,89.6465,89.6737,22614.0
2017-07-27 11:20:00,98.89,98.94,98.82,98.83,12351.0,89.6556,89.7009,89.5921,89.6012,12351.0
2017-07-27 11:25:00,98.83,98.94,98.83,98.9,9748.0,89.6012,89.7009,89.6012,89.6646,9748.0
2017-07-27 11:30:00,98.89,99.01,98.88,98.93,10013.0,89.6556,89.7644,89.6465,89.6918,10013.0
2017-07-27 11:35:00,98.96,98.98,98.93,98.96,6066.0,89.719,89.7372,89.6918,89.719,6066.0
2017-07-27 11:40:00,98.96,98.97,98.92,98.93,7638.0,89.719,89.7281,89.6828,89.6918,7638.0
2017-07-27 11:45:00,98.92,98.92,98.84,98.87,3400.0,89.6828,89.6828,89.6102,89.6374,3400.0
2017-07-27 11:50:00,98.87,98.93,98.85,98.93,9664.0,89.6374,89.6918,89.6193,89.6918,9664.0
2017-07-27 11:55:00,98.93,98.93,98.89,98.89,2000.0,89.6918,89.6918,89.6556,89.6556,2000.0
2017-07-27 12:00:00,98.91,98.91,98.68,98.75,33187.0,89.6737,89.6737,89.4652,89.5286,33187.0
2017-07-27 12:05:00,98.75,98.75,98.68,98.73,9402.0,89.5286,89.5286,89.4652,89.5105,9402.0
2017-07-27 12:10:00,98.73,98.74,98.62,98.62,12191.0,89.5105,89.5196,89.4108,89.4108,12191.0
2017-07-27 12:15:00,98.62,98.66,98.62,98.64,8124.0,89.4108,89.4471,89.4108,89.4289,8124.0
2017-07-27 12:20:00,98.65,98.67,98.63,98.63,15134.0,89.438,89.4561,89.4199,89.4199,15134.0
2017-07-27 12:25:00,98.62,98.67,98.57,98.64,11222.0,89.4108,89.4561,89.3655,89.4289,11222.0
2017-07-27 12:30:00,98.64,98.65,98.62,98.65,24812.0,89.4289,89.438,89.4108,89.438,24812.0
2017-07-27 12:35:00,98.64,98.78,98.63,98.73,19384.0,89.4289,89.5558,89.4199,89.5105,19384.0
2017-07-27 12:40:00,98.73,98.86,98.73,98.82,10465.0,89.5105,89.6284,89.5105,89.5921,10465.0
2017-07-27 12:45:00,98.83,98.83,98.73,98.73,9827.0,89.6012,89.6012,89.5105,89.5105,9827.0
2017-07-27 12:50:00,98.71,98.8,98.7,98.78,6792.0,89.4924,89.574,89.4833,89.5558,6792.0
2017-07-27 12:55:00,98.79,98.81,98.68,98.8,12279.0,89.5649,89.583,89.4652,89.574,12279.0
2017-07-27 13:00:00,98.79,98.81,98.74,98.78,14264.0,89.5649,89.583,89.5196,89.5558,14264.0
2017-07-27 13:05:00,98.78,98.78,98.66,98.68,13382.0,89.5558,89.5558,89.4471,89.4652,13382.0
2017-07-27 13:10:00,98.69,98.86,98.69,98.86,7749.0,89.4743,89.6284,89.4743,89.6284,7749.0
2017-07-27 13:15:00,98.85,98.85,98.73,98.73,9693.0,89.6193,89.6193,89.5105,89.5105,9693.0
2017-07-27 13:20:00,98.72,98.76,98.66,98.72,11454.0,89.5015,89.5377,89.4471,89.5015,11454.0
2017-07-27 13:25:00,98.72,98.76,98.66,98.75,19639.0,89.5015,89.5377,89.4471,89.5286,19639.0
2017-07-27 13:30:00,98.74,98.77,98.7,98.72,13636.0,89.5196,89.5468,89.4833,89.5015,13636.0
2017-07-27 13:35:00,98.73,98.8,98.7,98.76,23231.0,89.5105,89.574,89.4833,89.5377,23231.0
2017-07-27 13:40:00,98.77,98.87,98.77,98.78,42544.0,89.5468,89.6374,89.5468,89.5558,42544.0
2017-07-27 13:45:00,98.77,98.77,98.64,98.71,26100.0,89.5468,89.5468,89.4289,89.4924,26100.0
2017-07-27 13:50:00,98.71,98.71,98.52,98.53,9043.0,89.4924,89.4924,89.3201,89.3292,9043.0
2017-07-27 13:55:00,98.53,98.58,98.5,98.5,10441.0,89.3292,89.3745,89.302,89.302,10441.0
2017-07-27 14:00:00,98.55,98.66,98.53,98.63,10339.0,89.3473,89.4471,89.3292,89.4199,10339.0
2017-07-27 14:05:00,98.65,98.8,98.64,98.75,8523.0,89.438,89.574,89.4289,89.5286,8523.0
2017-07-27 14:10:00,98.78,98.9,98.72,98.9,5341.0,89.5558,89.6646,89.5015,89.6646,5341.0
2017-07-27 14:15:00,98.9,98.94,98.86,98.89,6751.0,89.6646,89.7009,89.6284,89.6556,6751.0
2017-07-27 14:20:00,98.88,98.9,98.76,98.79,5057.0,89.6465,89.6646,89.5377,89.5649,5057.0
2017-07-27 14:25:00,98.82,98.89,98.8,98.87,6250.0,89.5921,89.6556,89.574,89.6374,6250.0
2017-07-27 14:30:00,98.87,98.9,98.8,98.83,7909.0,89.6374,89.6646,89.574,89.6012,7909.0
2017-07-27 14:35:00,98.84,98.94,98.82,98.94,4828.0,89.6102,89.7009,89.5921,89.7009,4828.0
2017-07-27 14:40:00,98.93,98.93,98.82,98.83,7717.0,89.6918,89.6918,89.5921,89.6012,7717.0
2017-07-27 14:45:00,98.82,98.86,98.8,98.82,10264.0,89.5921,89.6284,89.574,89.5921,10264.0
2017-07-27 14:50:00,98.83,98.9,98.83,98.88,9125.0,89.6012,89.6646,89.6012,89.6465,9125.0
2017-07-27 14:55:00,98.91,99.11,98.9,99.11,15737.0,89.6737,89.855,89.6646,89.855,15737.0
2017-07-27 15:00:00,99.11,99.11,99.02,99.05,13830.0,89.855,89.855,89.7734,89.8006,13830.0
2017-07-27 15:05:00,99.06,99.06,98.89,98.89,11047.0,89.8097,89.8097,89.6556,89.6556,11047.0
2017-07-27 15:10:00,98.89,98.92,98.87,98.92,7609.0,89.6556,89.6828,89.6374,89.6828,7609.0
2017-07-27 15:15:00,98.94,98.96,98.9,98.93,8294.0,89.7009,89.719,89.6646,89.6918,8294.0
2017-07-27 15:20:00,98.93,99.14,98.92,99.04,19701.0,89.6918,89.8822,89.6828,89.7916,19701.0
2017-07-27 15:25:00,99.04,99.19,99.04,99.17,11852.0,89.7916,89.9276,89.7916,89.9094,11852.0
2017-07-27 15:30:00,99.17,99.24,99.16,99.2,14492.0,89.9094,89.9729,89.9004,89.9366,14492.0
2017-07-27 15:35:00,99.21,99.3,99.21,99.3,16508.0,89.9457,90.0273,89.9457,90.0273,16508.0
2017-07-27 15:40:00,99.29,99.4,99.28,99.4,26114.0,90.0182,90.118,90.0092,90.118,26114.0
2017-07-27 15:45:00,99.4,99.47,99.4,99.46,38185.0,90.118,90.1814,90.118,90.1723,38185.0
2017-07-27 15:50:00,99.46,99.47,99.39,99.42,47835.0,90.1723,90.1814,90.1089,90.1361,47835.0
2017-07-27 15:55:00,99.41,99.56,99.39,99.54,83864.0,90.127,90.263,90.1089,90.2449,83864.0
2017-07-28 09:30:00,99.3,99.39,99.11,99.16,23076.0,90.0273,90.1089,89.855,89.9004,23076.0
2017-07-28 09:35:00,99.29,99.42,99.25,99.3,4747.0,90.0182,90.1361,89.982,90.0273,4747.0
2017-07-28 09:40:00,99.31,99.35,99.19,99.2,4000.0,90.0364,90.0726,89.9276,89.9366,4000.0
2017-07-28 09:45:00,99.19,99.24,99.12,99.12,9028.0,89.9276,89.9729,89.8641,89.8641,9028.0
2017-07-28 09:50:00,99.11,99.12,98.89,98.9,6201.0,89.855,89.8641,89.6556,89.6646,6201.0
2017-07-28 09:55:00,98.92,99.12,98.86,99.08,17147.0,89.6828,89.8641,89.6284,89.8278,17147.0
2017-07-28 10:00:00,99.13,99.13,98.9,99.0,43286.0,89.8732,89.8732,89.6646,89.7553,43286.0
2017-07-28 10:05:00,99.03,99.05,98.9,98.9,9517.0,89.7825,89.8006,89.6646,89.6646,9517.0
2017-07-28 10:10:00,98.94,99.1,98.88,99.09,8119.0,89.7009,89.846,89.6465,89.8369,8119.0
2017-07-28 10:15:00,99.08,99.08,98.98,98.99,5100.0,89.8278,89.8278,89.7372,89.7462,5100.0
2017-07-28 10:20:00,99.0,99.04,98.78,98.82,18724.0,89.7553,89.7916,89.5558,89.5921,18724.0
2017-07-28 10:25:00,98.85,98.85,98.68,98.68,22250.0,89.6193,89.6193,89.4652,89.4652,22250.0
2017-07-28 10:30:00,98.71,98.76,98.57,98.71,9901.0,89.4924,89.5377,89.3655,89.4924,9901.0
2017-07-28 10:35:00,98.74,98.83,98.57,98.8,13288.0,89.5196,89.6012,89.3655,89.574,13288.0
2017-07-28 10:40:00,98.77,98.82,98.6,98.74,23248.0,89.5468,89.5921,89.3927,89.5196,23248.0
2017-07-28 10:45:00,98.76,98.85,98.72,98.83,39286.0,89.5377,89.6193,89.5015,89.6012,39286.0
2017-07-28 10:50:00,98.87,99.0,98.8,98.86,12743.0,89.6374,89.7553,89.574,89.6284,12743.0
2017-07-28 10:55:00,98.87,98.97,98.84,98.91,11775.0,89.6374,89.7281,89.6102,89.6737,11775.0
2017-07-28 11:00:00,98.89,99.13,98.89,99.05,22156.0,89.6556,89.8732,89.6556,89.8006,22156.0
2017-07-28 11:05:00,99.04,99.11,98.94,99.08,11704.0,89.7916,89.855,89.7009,89.8278,11704.0
2017-07-28 11:10:00,99.11,99.25,99.05,99.17,26879.0,89.855,89.982,89.8006,89.9094,26879.0
2017-07-28 11:15:00,99.17,99.18,99.08,99.1,27495.0,89.9094,89.9185,89.8278,89.846,27495.0
2017-07-28 11:20:00,99.09,99.13,99.09,99.1,8031.0,89.8369,89.8732,89.8369,89.846,8031.0
2017-07-28 11:25:00,99.11,99.14,99.07,99.14,7571.0,89.855,89.8822,89.8188,89.8822,7571.0
2017-07-28 11:30:00,99.17,99.17,99.1,99.16,5402.0,89.9094,89.9094,89.846,89.9004,5402.0
2017-07-28 11:35:00,99.16,99.17,99.07,99.17,9918.0,89.9004,89.9094,89.8188,89.9094,9918.0
2017-07-28 11:40:00,99.2,99.21,99.14,99.2,4584.0,89.9366,89.9457,89.8822,89.9366,4584.0
2017-07-28 11:45:00,99.18,99.18,99.11,99.12,6384.0,89.9185,89.9185,89.855,89.8641,6384.0
2017-07-28 11:50:00,99.1,99.15,99.1,99.12,6057.0,89.846,89.8913,89.846,89.8641,6057.0
2017-07-28 11:55:00,99.14,99.17,99.11,99.16,7274.0,89.8822,89.9094,89.855,89.9004,7274.0
2017-07-28 12:00:00,99.15,99.27,99.15,99.27,5310.0,89.8913,90.0001,89.8913,90.0001,5310.0
2017-07-28 12:05:00,99.22,99.29,99.15,99.15,10051.0,89.9548,90.0182,89.8913,89.8913,10051.0
2017-07-28 12:10:00,99.15,99.16,99.07,99.13,11835.0,89.8913,89.9004,89.8188,89.8732,11835.0
2017-07-28 12:15:00,99.13,99.16,99.04,99.06,10506.0,89.8732,89.9004,89.7916,89.8097,10506.0
2017-07-28 12:20:00,99.06,99.09,99.02,99.07,14975.0,89.8097,89.8369,89.7734,89.8188,14975.0
2017-07-28 12:25:00,99.09,99.12,99.05,99.1,9215.0,89.8369,89.8641,89.8006,89.846,9215.0
2017-07-28 12:30:00,99.12,99.12,99.07,99.12,4751.0,89.8641,89.8641,89.8188,89.8641,4751.0
2017-07-28 12:35:00,99.1,99.12,99.01,99.06,11807.0,89.846,89.8641,89.7644,89.8097,11807.0
2017-07-28 12:40:00,99.06,99.06,98.97,98.97,10870.0,89.8097,89.8097,89.7281,89.7281,10870.0
2017-07-28 12:45:00,98.97,98.98,98.94,98.95,3803.0,89.7281,89.7372,89.7009,89.71,3803.0
2017-07-28 12:50:00,98.94,98.97,98.91,98.97,11888.0,89.7009,89.7281,89.6737,89.7281,11888.0
2017-07-28 12:55:00,98.96,98.99,98.92,98.94,10042.0,89.719,89.7462,89.6828,89.7009,10042.0
2017-07-28 13:00:00,98.95,98.96,98.87,98.89,7752.0,89.71,89.719,89.6374,89.6556,7752.0
2017-07-28 13:05:00,98.89,98.89,98.86,98.88,5707.0,89.6556,89.6556,89.6284,89.6465,5707.0
2017-07-28 13:10:00,98.88,98.95,98.85,98.95,18317.0,89.6465,89.71,89.6193,89.71,18317.0
2017-07-28 13:15:00,98.94,99.04,98.92,99.04,6800.0,89.7009,89.7916,89.6828,89.7916,6800.0
2017-07-28 13:20:00,99.02,99.08,99.02,99.06,6382.0,89.7734,89.8278,89.7734,89.8097,6382.0
2017-07-28 13:25:00,99.05,99.05,99.02,99.04,6843.0,89.8006,89.8006,89.7734,89.7916,6843.0
2017-07-28 13:30:00,99.06,99.25,99.05,99.15,72239.0,89.8097,89.982,89.8006,89.8913,72239.0
2017-07-28 13:35:00,99.19,99.22,99.14,99.18,12038.0,89.9276,89.9548,89.8822,89.9185,12038.0
2017-07-28 13:40:00,99.19,99.42,99.19,99.42,12700.0,89.9276,90.1361,89.9276,90.1361,12700.0
2017-07-28 13:45:00,99.42,99.51,99.4,99.49,19132.0,90.1361,90.2177,90.118,90.1995,19132.0
2017-07-28 13:50:00,99.49,99.49,99.43,99.44,16904.0,90.1995,90.1995,90.1451,90.1542,16904.0
2017-07-28 13:55:00,99.44,99.45,99.27,99.29,8406.0,90.1542,90.1633,90.0001,90.0182,8406.0
2017-07-28 14:00:00,99.3,99.3,99.11,99.11,7990.0,90.0273,90.0273,89.855,89.855,7990.0
2017-07-28 14:05:00,99.09,99.09,98.99,99.06,12168.0,89.8369,89.8369,89.7462,89.8097,12168.0
2017-07-28 14:10:00,99.08,99.13,99.06,99.1,8551.0,89.8278,89.8732,89.8097,89.846,8551.0
2017-07-28 14:15:00,99.08,99.08,98.93,99.04,14849.0,89.8278,89.8278,89.6918,89.7916,14849.0
2017-07-28 14:20:00,99.04,99.04,98.97,98.98,4151.0,89.7916,89.7916,89.7281,89.7372,4151.0
2017-07-28 14:25:00,98.98,99.02,98.95,98.96,8421.0,89.7372,89.7734,89.71,89.719,8421.0
2017-07-28 14:30:00,98.96,99.05,98.95,98.97,9724.0,89.719,89.8006,89.71,89.7281,9724.0
2017-07-28 14:35:00,98.99,98.99,98.81,98.81,8122.0,89.7462,89.7462,89.583,89.583,8122.0
2017-07-28 14:40:00,98.83,98.9,98.8,98.83,7255.0,89.6012,89.6646,89.574,89.6012,7255.0
2017-07-28 14:45:00,98.84,98.9,98.82,98.83,7785.0,89.6102,89.6646,89.5921,89.6012,7785.0
2017-07-28 14:50:00,98.81,98.87,98.8,98.83,8239.0,89.583,89.6374,89.574,89.6012,8239.0
2017-07-28 14:55:00,98.83,98.86,98.76,98.81,7800.0,89.6012,89.6284,89.5377,89.583,7800.0
2017-07-28 15:00:00,98.79,98.92,98.79,98.91,13074.0,89.5649,89.6828,89.5649,89.6737,13074.0
2017-07-28 15:05:00,98.91,99.0,98.88,98.97,17607.0,89.6737,89.7553,89.6465,89.7281,17607.0
2017-07-28 15:10:00,98.95,98.97,98.91,98.92,23508.0,89.71,89.7281,89.6737,89.6828,23508.0
2017-07-28 15:15:00,98.9,98.91,98.84,98.89,16878.0,89.6646,89.6737,89.6102,89.6556,16878.0
2017-07-28 15:20:00,98.89,98.91,98.85,98.91,9697.0,89.6556,89.6737,89.6193,89.6737,9697.0
2017-07-28 15:25:00,98.93,98.93,98.88,98.9,12532.0,89.6918,89.6918,89.6465,89.6646,12532.0
2017-07-28 15:30:00,98.9,98.92,98.81,98.81,24100.0,89.6646,89.6828,89.583,89.583,24100.0
2017-07-28 15:35:00,98.81,98.87,98.78,98.81,45142.0,89.583,89.6374,89.5558,89.583,45142.0
2017-07-28 15:40:00,98.82,98.87,98.82,98.86,26106.0,89.5921,89.6374,89.5921,89.6284,26106.0
2017-07-28 15:45:00,98.85,98.93,98.83,98.92,29980.0,89.6193,89.6918,89.6012,89.6828,29980.0
2017-07-28 15:50:00,98.92,98.95,98.86,98.92,56245.0,89.6828,89.71,89.6284,89.6828,56245.0
2017-07-28 15:55:00,98.92,99.02,98.91,99.01,121287.0,89.6828,89.7734,89.6737,89.7644,121287.0
2017-07-31 09:30:00,99.26,99.45,99.26,99.45,13232.0,89.991,90.1633,89.991,90.1633,13232.0
2017-07-31 09:35:00,99.38,99.81,99.36,99.81,6881.0,90.0998,90.4897,90.0817,90.4897,6881.0
2017-07-31 09:40:00,99.73,99.82,99.25,99.4,88745.0,90.4171,90.4987,89.982,90.118,88745.0
2017-07-31 09:45:00,99.33,99.61,99.33,99.44,43290.0,90.0545,90.3083,90.0545,90.1542,43290.0
2017-07-31 09:50:00,99.43,99.57,99.32,99.56,6018.0,90.1451,90.2721,90.0454,90.263,6018.0
2017-07-31 09:55:00,99.54,99.57,99.43,99.45,7359.0,90.2449,90.2721,90.1451,90.1633,7359.0
2017-07-31 10:00:00,99.46,99.54,99.35,99.36,7021.0,90.1723,90.2449,90.0726,90.0817,7021.0
2017-07-31 10:05:00,99.35,99.47,99.35,99.4,5446.0,90.0726,90.1814,90.0726,90.118,5446.0
2017-07-31 10:10:00,99.41,99.45,99.35,99.35,5871.0,90.127,90.1633,90.0726,90.0726,5871.0
2017-07-31 10:15:00,99.37,99.42,99.21,99.33,68534.0,90.0908,90.1361,89.9457,90.0545,68534.0
2017-07-31 10:20:00,99.33,99.33,99.18,99.18,4526.0,90.0545,90.0545,89.9185,89.9185,4526.0
2017-07-31 10:25:00,99.2,99.31,99.15,99.28,14782.0,89.9366,90.0364,89.8913,90.0092,14782.0
2017-07-31 10:30:00,99.29,99.32,99.26,99.32,6708.0,90.0182,90.0454,89.991,90.0454,6708.0
2017-07-31 10:35:00,99.31,99.31,99.2,99.28,15096.0,90.0364,90.0364,89.9366,90.0092,15096.0
2017-07-31 10:40:00,99.29,99.3,99.24,99.3,7955.0,90.0182,90.0273,89.9729,90.0273,7955.0
2017-07-31 10:45:00,99.3,99.42,99.29,99.4,77906.0,90.0273,90.1361,90.0182,90.118,77906.0
2017-07-31 10:50:00,99.41,99.43,99.35,99.37,90007.0,90.127,90.1451,90.0726,90.0908,90007.0
2017-07-31 10:55:00,99.37,99.38,99.21,99.26,69904.0,90.0908,90.0998,89.9457,89.991,69904.0
2017-07-31 11:00:00,99.28,99.42,99.26,99.4,7500.0,90.0092,90.1361,89.991,90.118,7500.0
2017-07-31 11:05:00,99.42,99.51,99.34,99.34,64538.0,90.1361,90.2177,90.0636,90.0636,64538.0
2017-07-31 11:10:00,99.35,99.36,99.29,99.29,7393.0,90.0726,90.0817,90.0182,90.0182,7393.0
2017-07-31 11:15:00,99.27,99.29,98.97,99.04,11952.0,90.0001,90.0182,89.7281,89.7916,11952.0
2017-07-31 11:20:00,99.02,99.02,98.9,99.01,14961.0,89.7734,89.7734,89.6646,89.7644,14961.0
2017-07-31 11:25:00,99.02,99.06,99.0,99.02,6850.0,89.7734,89.8097,89.7553,89.7734,6850.0
2017-07-31 11:30:00,99.03,99.06,98.94,98.95,18059.0,89.7825,89.8097,89.7009,89.71,18059.0
2017-07-31 11:35:00,98.96,99.01,98.95,98.95,8659.0,89.719,89.7644,89.71,89.71,8659.0
2017-07-31 11:40:00,98.95,98.99,98.95,98.97,4587.0,89.71,89.7462,89.71,89.7281,4587.0
2017-07-31 11:45:00,98.98,99.01,98.56,98.61,72119.0,89.7372,89.7644,89.3564,89.4017,72119.0
2017-07-31 11:50:00,98.57,99.03,98.53,98.96,81390.0,89.3655,89.7825,89.3292,89.719,81390.0
2017-07-31 11:55:00,98.96,99.07,98.96,99.0,11018.0,89.719,89.8188,89.719,89.7553,11018.0
2017-07-31 12:00:00,98.98,99.04,98.96,99.04,21956.0,89.7372,89.7916,89.719,89.7916,21956.0
2017-07-31 12:05:00,99.02,99.03,98.96,98.97,10166.0,89.7734,89.7825,89.719,89.7281,10166.0
2017-07-31 12:10:00,98.98,99.03,98.97,99.03,13054.0,89.7372,89.7825,89.7281,89.7825,13054.0
2017-07-31 12:15:00,99.04,99.08,98.98,99.04,9854.0,89.7916,89.8278,89.7372,89.7916,9854.0
2017-07-31 12:20:00,99.03,99.03,98.97,99.01,52669.0,89.7825,89.7825,89.7281,89.7644,52669.0
2017-07-31 12:25:00,99.0,99.06,98.99,99.06,8390.0,89.7553,89.8097,89.7462,89.8097,8390.0
2017-07-31 12:30:00,99.07,99.08,99.01,99.02,9025.0,89.8188,89.8278,89.7644,89.7734,9025.0
2017-07-31 12:35:00,99.02,99.04,99.01,99.03,14995.0,89.7734,89.7916,89.7644,89.7825,14995.0
2017-07-31 12:40:00,99.03,99.05,99.01,99.03,2876.0,89.7825,89.8006,89.7644,89.7825,2876.0
2017-07-31 12:45:00,99.04,99.09,99.03,99.08,7269.0,89.7916,89.8369,89.7825,89.8278,7269.0
2017-07-31 12:50:00,99.08,99.16,99.08,99.14,58811.0,89.8278,89.9004,89.8278,89.8822,58811.0
2017-07-31 12:55:00,99.14,99.15,99.09,99.09,3541.0,89.8822,89.8913,89.8369,89.8369,3541.0
2017-07-31 13:00:00,99.1,99.11,99.01,99.01,10857.0,89.846,89.855,89.7644,89.7644,10857.0
2017-07-31 13:05:00,99.01,99.06,98.96,98.97,6872.0,89.7644,89.8097,89.719,89.7281,6872.0
2017-07-31 13:10:00,98.97,98.97,98.89,98.91,8300.0,89.7281,89.7281,89.6556,89.6737,8300.0
2017-07-31 13:15:00,98.94,99.0,98.9,98.93,4579.0,89.7009,89.7553,89.6646,89.6918,4579.0
2017-07-31 13:20:00,98.95,98.95,98.9,98.9,7913.0,89.71,89.71,89.6646,89.6646,7913.0
2017-07-31 13:25:00,98.91,98.91,98.82,98.83,10420.0,89.6737,89.6737,89.5921,89.6012,10420.0
2017-07-31 13:30:00,98.83,98.87,98.74,98.78,35581.0,89.6012,89.6374,89.5196,89.5558,35581.0
2017-07-31 13:35:00,98.8,98.81,98.67,98.71,12348.0,89.574,89.583,89.4561,89.4924,12348.0
2017-07-31 13:40:00,98.73,98.75,98.68,98.75,5976.0,89.5105,89.5286,89.4652,89.5286,5976.0
2017-07-31 13:45:00,98.75,98.83,98.75,98.8,9159.0,89.5286,89.6012,89.5286,89.574,9159.0
2017-07-31 13:50:00,98.81,98.83,98.8,98.83,8730.0,89.583,89.6012,89.574,89.6012,8730.0
2017-07-31 13:55:00,98.83,98.85,98.79,98.84,11190.0,89.6012,89.6193,89.5649,89.6102,11190.0
2017-07-31 14:00:00,98.85,98.89,98.84,98.85,13270.0,89.6193,89.6556,89.6102,89.6193,13270.0
2017-07-31 14:05:00,98.84,98.95,98.84,98.92,21856.0,89.6102,89.71,89.6102,89.6828,21856.0
2017-07-31 14:10:00,98.92,98.93,98.89,98.93,5088.0,89.6828,89.6918,89.6556,89.6918,5088.0
2017-07-31 14:15:00,98.91,98.93,98.9,98.91,5903.0,89.6737,89.6918,89.6646,89.6737,5903.0
2017-07-31 14:20:00,98.91,98.91,98.83,98.83,8305.0,89.6737,89.6737,89.6012,89.6012,8305.0
2017-07-31 14:25:00,98.84,98.85,98.82,98.83,6466.0,89.6102,89.6193,89.5921,89.6012,6466.0
2017-07-31 14:30:00,98.84,98.86,98.83,98.85,6028.0,89.6102,89.6284,89.6012,89.6193,6028.0
2017-07-31 14:35:00,98.85,98.85,98.77,98.8,12657.0,89.6193,89.6193,89.5468,89.574,12657.0
2017-07-31 14:40:00,98.79,98.8,98.74,98.74,6738.0,89.5649,89.574,89.5196,89.5196,6738.0
2017-07-31 14:45:00,98.75,98.77,98.71,98.74,11500.0,89.5286,89.5468,89.4924,89.5196,11500.0
2017-07-31 14:50:00,98.75,98.8,98.75,98.77,7641.0,89.5286,89.574,89.5286,89.5468,7641.0
2017-07-31 14:55:00,98.79,98.81,98.77,98.8,10475.0,89.5649,89.583,89.5468,89.574,10475.0
2017-07-31 15:00:00,98.8,98.81,98.78,98.8,21391.0,89.574,89.583,89.5558,89.574,21391.0
2017-07-31 15:05:00,98.79,98.87,98.79,98.85,19486.0,89.5649,89.6374,89.5649,89.6193,19486.0
2017-07-31 15:10:00,98.86,98.92,98.86,98.92,8125.0,89.6284,89.6828,89.6284,89.6828,8125.0
2017-07-31 15:15:00,98.92,98.92,98.85,98.85,13635.0,89.6828,89.6828,89.6193,89.6193,13635.0
2017-07-31 15:20:00,98.82,98.87,98.82,98.84,9968.0,89.5921,89.6374,89.5921,89.6102,9968.0
2017-07-31 15:25:00,98.84,98.85,98.75,98.75,10217.0,89.6102,89.6193,89.5286,89.5286,10217.0
2017-07-31 15:30:00,98.73,98.83,98.72,98.81,22342.0,89.5105,89.6012,89.5015,89.583,22342.0
2017-07-31 15:35:00,98.81,98.81,98.77,98.77,12517.0,89.583,89.583,89.5468,89.5468,12517.0
2017-07-31 15:40:00,98.76,98.78,98.71,98.78,23344.0,89.5377,89.5558,89.4924,89.5558,23344.0
2017-07-31 15:45:00,98.78,98.8,98.73,98.73,21872.0,89.5558,89.574,89.5105,89.5105,21872.0
2017-07-31 15:50:00,98.74,98.74,98.69,98.7,40115.0,89.5196,89.5196,89.4743,89.4833,40115.0
2017-07-31 15:55:00,98.69,99.81,98.6,99.8,343094.0,89.4743,90.4897,89.3927,90.4806,343094.0
2017-08-01 09:30:00,98.97,99.24,98.76,98.89,60310.0,89.7281,89.9729,89.5377,89.6556,60310.0
2017-08-01 09:35:00,98.88,99.11,98.86,98.98,14536.0,89.6465,89.855,89.6284,89.7372,14536.0
2017-08-01 09:40:00,98.92,99.0,98.89,98.94,3400.0,89.6828,89.7553,89.6556,89.7009,3400.0
2017-08-01 09:45:00,98.93,98.93,98.82,98.82,10581.0,89.6918,89.6918,89.5921,89.5921,10581.0
2017-08-01 09:50:00,98.79,98.85,98.64,98.7,9431.0,89.5649,89.6193,89.4289,89.4833,9431.0
2017-08-01 09:55:00,98.7,98.7,98.43,98.53,8838.0,89.4833,89.4833,89.2385,89.3292,8838.0
2017-08-01 10:00:00,98.53,98.76,98.52,98.53,12065.0,89.3292,89.5377,89.3201,89.3292,12065.0
2017-08-01 10:05:00,98.56,98.58,98.41,98.45,19525.0,89.3564,89.3745,89.2204,89.2567,19525.0
2017-08-01 10:10:00,98.44,98.5,98.42,98.5,27133.0,89.2476,89.302,89.2295,89.302,27133.0
2017-08-01 10:15:00,98.5,98.7,98.48,98.66,13017.0,89.302,89.4833,89.2839,89.4471,13017.0
2017-08-01 10:20:00,98.65,98.65,98.41,98.47,20368.0,89.438,89.438,89.2204,89.2748,20368.0
2017-08-01 10:25:00,98.5,98.56,98.45,98.54,20728.0,89.302,89.3564,89.2567,89.3383,20728.0
2017-08-01 10:30:00,98.57,98.67,98.54,98.62,3282.0,89.3655,89.4561,89.3383,89.4108,3282.0
2017-08-01 10:35:00,98.64,98.65,98.47,98.49,63669.0,89.4289,89.438,89.2748,89.2929,63669.0
2017-08-01 10:40:00,98.48,98.51,98.44,98.5,12600.0,89.2839,89.3111,89.2476,89.302,12600.0
2017-08-01 10:45:00,98.54,98.62,98.53,98.62,5144.0,89.3383,89.4108,89.3292,89.4108,5144.0
2017-08-01 10:50:00,98.63,98.66,98.58,98.64,6875.0,89.4199,89.4471,89.3745,89.4289,6875.0
2017-08-01 10:55:00,98.65,98.7,98.62,98.62,4373.0,89.438,89.4833,89.4108,89.4108,4373.0
2017-08-01 11:00:00,98.61,98.62,98.5,98.51,14931.0,89.4017,89.4108,89.302,89.3111,14931.0
2017-08-01 11:05:00,98.51,98.6,98.48,98.55,13562.0,89.3111,89.3927,89.2839,89.3473,13562.0
2017-08-01 11:10:00,98.55,98.58,98.49,98.57,11549.0,89.3473,89.3745,89.2929,89.3655,11549.0
2017-08-01 11:15:00,98.59,98.66,98.59,98.66,9814.0,89.3836,89.4471,89.3836,89.4471,9814.0
2017-08-01 11:20:00,98.65,98.66,98.6,98.6,10645.0,89.438,89.4471,89.3927,89.3927,10645.0
2017-08-01 11:25:00,98.6,98.79,98.59,98.73,31028.0,89.3927,89.5649,89.3836,89.5105,31028.0
2017-08-01 11:30:00,98.75,98.77,98.68,98.7,11593.0,89.5286,89.5468,89.4652,89.4833,11593.0
2017-08-01 11:35:00,98.69,98.73,98.64,98.7,8550.0,89.4743,89.5105,89.4289,89.4833,8550.0
2017-08-01 11:40:00,98.7,98.71,98.66,98.7,30889.0,89.4833,89.4924,89.4471,89.4833,30889.0
2017-08-01 11:45:00,98.7,98.79,98.68,98.74,11801.0,89.4833,89.5649,89.4652,89.5196,11801.0
2017-08-01 11:50:00,98.74,98.75,98.64,98.64,12464.0,89.5196,89.5286,89.4289,89.4289,12464.0
2017-08-01 11:55:00,98.64,98.68,98.62,98.67,12019.0,89.4289,89.4652,89.4108,89.4561,12019.0
2017-08-01 12:00:00,98.68,98.69,98.65,98.66,7296.0,89.4652,89.4743,89.438,89.4471,7296.0
2017-08-01 12:05:00,98.65,98.67,98.6,98.6,6708.0,89.438,89.4561,89.3927,89.3927,6708.0
2017-08-01 12:10:00,98.6,98.65,98.59,98.65,9659.0,89.3927,89.438,89.3836,89.438,9659.0
2017-08-01 12:15:00,98.64,98.69,98.64,98.68,9634.0,89.4289,89.4743,89.4289,89.4652,9634.0
2017-08-01 12:20:00,98.67,98.71,98.65,98.7,9403.0,89.4561,89.4924,89.438,89.4833,9403.0
2017-08-01 12:25:00,98.71,98.71,98.68,98.7,3911.0,89.4924,89.4924,89.4652,89.4833,3911.0
2017-08-01 12:30:00,98.69,98.71,98.64,98.71,9139.0,89.4743,89.4924,89.4289,89.4924,9139.0
2017-08-01 12:35:00,98.7,98.76,98.7,98.73,6295.0,89.4833,89.5377,89.4833,89.5105,6295.0
2017-08-01 12:40:00,98.72,98.73,98.7,98.73,5607.0,89.5015,89.5105,89.4833,89.5105,5607.0
2017-08-01 12:45:00,98.72,98.73,98.64,98.65,10254.0,89.5015,89.5105,89.4289,89.438,10254.0
2017-08-01 12:50:00,98.65,98.67,98.64,98.65,19374.0,89.438,89.4561,89.4289,89.438,19374.0
2017-08-01 12:55:00,98.64,98.68,98.64,98.66,8277.0,89.4289,89.4652,89.4289,89.4471,8277.0
2017-08-01 13:00:00,98.65,98.68,98.64,98.65,9750.0,89.438,89.4652,89.4289,89.438,9750.0
2017-08-01 13:05:00,98.66,98.73,98.66,98.68,7010.0,89.4471,89.5105,89.4471,89.4652,7010.0
2017-08-01 13:10:00,98.67,98.7,98.67,98.68,4239.0,89.4561,89.4833,89.4561,89.4652,4239.0
2017-08-01 13:15:00,98.68,98.72,98.68,98.7,3323.0,89.4652,89.5015,89.4652,89.4833,3323.0
2017-08-01 13:20:00,98.7,98.75,98.68,98.68,5282.0,89.4833,89.5286,89.4652,89.4652,5282.0
2017-08-01 13:25:00,98.67,98.68,98.65,98.66,4327.0,89.4561,89.4652,89.438,89.4471,4327.0
2017-08-01 13:30:00,98.65,98.69,98.63,98.67,23044.0,89.438,89.4743,89.4199,89.4561,23044.0
2017-08-01 13:35:00,98.67,98.7,98.67,98.7,4980.0,89.4561,89.4833,89.4561,89.4833,4980.0
2017-08-01 13:40:00,98.7,98.72,98.68,98.68,6800.0,89.4833,89.5015,89.4652,89.4652,6800.0
2017-08-01 13:45:00,98.67,98.71,98.66,98.66,5300.0,89.4561,89.4924,89.4471,89.4471,5300.0
2017-08-01 13:50:00,98.66,98.67,98.64,98.65,8687.0,89.4471,89.4561,89.4289,89.438,8687.0
2017-08-01 13:55:00,98.66,98.67,98.63,98.67,10989.0,89.4471,89.4561,89.4199,89.4561,10989.0
2017-08-01 14:00:00,98.66,98.66,98.63,98.65,14259.0,89.4471,89.4471,89.4199,89.438,14259.0
2017-08-01 14:05:00,98.64,98.66,98.6,98.61,12839.0,89.4289,89.4471,89.3927,89.4017,12839.0
2017-08-01 14:10:00,98.61,98.63,98.6,98.63,14224.0,89.4017,89.4199,89.3927,89.4199,14224.0
2017-08-01 14:15:00,98.63,98.66,98.61,98.65,9624.0,89.4199,89.4471,89.4017,89.438,9624.0
2017-08-01 14:20:00,98.65,98.66,98.64,98.65,6200.0,89.438,89.4471,89.4289,89.438,6200.0
2017-08-01 14:25:00,98.65,98.66,98.63,98.66,6674.0,89.438,89.4471,89.4199,89.4471,6674.0
2017-08-01 14:30:00,98.65,98.67,98.62,98.67,21079.0,89.438,89.4561,89.4108,89.4561,21079.0
2017-08-01 14:35:00,98.66,98.67,98.64,98.65,6100.0,89.4471,89.4561,89.4289,89.438,6100.0
2017-08-01 14:40:00,98.65,98.65,98.63,98.64,14744.0,89.438,89.438,89.4199,89.4289,14744.0
2017-08-01 14:45:00,98.64,98.64,98.61,98.62,16720.0,89.4289,89.4289,89.4017,89.4108,16720.0
2017-08-01 14:50:00,98.62,98.62,98.6,98.62,22157.0,89.4108,89.4108,89.3927,89.4108,22157.0
2017-08-01 14:55:00,98.62,98.63,98.59,98.6,28533.0,89.4108,89.4199,89.3836,89.3927,28533.0
2017-08-01 15:00:00,98.61,98.65,98.59,98.64,36547.0,89.4017,89.438,89.3836,89.4289,36547.0
2017-08-01 15:05:00,98.63,98.66,98.63,98.64,11676.0,89.4199,89.4471,89.4199,89.4289,11676.0
2017-08-01 15:10:00,98.64,98.75,98.64,98.73,12797.0,89.4289,89.5286,89.4289,89.5105,12797.0
2017-08-01 15:15:00,98.74,98.74,98.62,98.64,35299.0,89.5196,89.5196,89.4108,89.4289,35299.0
2017-08-01 15:20:00,98.64,98.64,98.62,98.63,13989.0,89.4289,89.4289,89.4108,89.4199,13989.0
2017-08-01 15:25:00,98.62,98.64,98.6,98.6,15380.0,89.4108,89.4289,89.3927,89.3927,15380.0
2017-08-01 15:30:00,98.6,98.62,98.35,98.35,15508.0,89.3927,89.4108,89.166,89.166,15508.0
2017-08-01 15:35:00,98.36,98.43,98.34,98.41,28196.0,89.1751,89.2385,89.1569,89.2204,28196.0
2017-08-01 15:40:00,98.41,98.52,98.39,98.52,27852.0,89.2204,89.3201,89.2023,89.3201,27852.0
2017-08-01 15:45:00,98.51,98.51,98.39,98.46,34459.0,89.3111,89.3111,89.2023,89.2657,34459.0
2017-08-01 15:50:00,98.46,98.5,98.45,98.45,40193.0,89.2657,89.302,89.2567,89.2567,40193.0
2017-08-01 15:55:00,98.47,98.63,98.45,98.6,79960.0,89.2748,89.4199,89.2567,89.3927,79960.0
2017-08-02 09:30:00,98.24,98.33,97.58,97.6,37140.0,89.0663,89.1479,88.4679,88.486,37140.0
2017-08-02 09:35:00,97.6,98.01,97.6,97.77,23343.0,88.486,88.8578,88.486,88.6402,23343.0
2017-08-02 09:40:00,97.79,97.84,97.57,97.77,15289.0,88.6583,88.7036,88.4588,88.6402,15289.0
2017-08-02 09:45:00,97.73,97.81,97.7,97.77,16588.0,88.6039,88.6764,88.5767,88.6402,16588.0
2017-08-02 09:50:00,97.75,98.0,97.72,97.75,18116.0,88.622,88.8487,88.5948,88.622,18116.0
2017-08-02 09:55:00,97.75,97.92,97.7,97.71,18250.0,88.622,88.7762,88.5767,88.5858,18250.0
2017-08-02 10:00:00,97.7,97.93,97.67,97.93,8724.0,88.5767,88.7852,88.5495,88.7852,8724.0
2017-08-02 10:05:00,97.96,98.18,97.96,98.18,6084.0,88.8124,89.0119,88.8124,89.0119,6084.0
2017-08-02 10:10:00,98.16,98.16,97.98,98.01,8730.0,88.9937,88.9937,88.8306,88.8578,8730.0
2017-08-02 10:15:00,98.03,98.1,97.98,98.02,7636.0,88.8759,88.9393,88.8306,88.8668,7636.0
2017-08-02 10:20:00,97.99,98.15,97.97,98.15,4837.0,88.8396,88.9847,88.8215,88.9847,4837.0
2017-08-02 10:25:00,98.12,98.19,98.1,98.1,5657.0,88.9575,89.0209,88.9393,88.9393,5657.0
2017-08-02 10:30:00,98.12,98.3,98.12,98.25,7467.0,88.9575,89.1207,88.9575,89.0753,7467.0
2017-08-02 10:35:00,98.25,98.38,98.25,98.37,4298.0,89.0753,89.1932,89.0753,89.1841,4298.0
2017-08-02 10:40:00,98.34,98.34,98.08,98.1,11962.0,89.1569,89.1569,88.9212,88.9393,11962.0
2017-08-02 10:45:00,98.14,98.36,98.11,98.27,15823.0,88.9756,89.1751,88.9484,89.0935,15823.0
2017-08-02 10:50:00,98.27,98.36,98.23,98.23,10870.0,89.0935,89.1751,89.0572,89.0572,10870.0
2017-08-02 10:55:00,98.23,98.29,98.21,98.29,5845.0,89.0572,89.1116,89.0391,89.1116,5845.0
2017-08-02 11:00:00,98.29,98.31,98.21,98.24,24940.0,89.1116,89.1297,89.0391,89.0663,24940.0
2017-08-02 11:05:00,98.25,98.33,98.21,98.33,17916.0,89.0753,89.1479,89.0391,89.1479,17916.0
2017-08-02 11:10:00,98.3,98.48,98.28,98.42,18376.0,89.1207,89.2839,89.1025,89.2295,18376.0
2017-08-02 11:15:00,98.42,98.42,98.35,98.41,5654.0,89.2295,89.2295,89.166,89.2204,5654.0
2017-08-02 11:20:00,98.41,98.48,98.38,98.41,5820.0,89.2204,89.2839,89.1932,89.2204,5820.0
2017-08-02 11:25:00,98.41,98.52,98.41,98.52,4300.0,89.2204,89.3201,89.2204,89.3201,4300.0
2017-08-02 11:30:00,98.53,98.53,98.34,98.34,8722.0,89.3292,89.3292,89.1569,89.1569,8722.0
2017-08-02 11:35:00,98.34,98.34,98.24,98.24,7269.0,89.1569,89.1569,89.0663,89.0663,7269.0
2017-08-02 11:40:00,98.23,98.25,98.17,98.17,12562.0,89.0572,89.0753,89.0028,89.0028,12562.0
2017-08-02 11:45:00,98.21,98.32,98.18,98.3,5393.0,89.0391,89.1388,89.0119,89.1207,5393.0
2017-08-02 11:50:00,98.31,98.32,98.2,98.3,8679.0,89.1297,89.1388,89.03,89.1207,8679.0
2017-08-02 11:55:00,98.28,98.32,98.24,98.29,5426.0,89.1025,89.1388,89.0663,89.1116,5426.0
2017-08-02 12:00:00,98.29,98.33,98.27,98.28,6975.0,89.1116,89.1479,89.0935,89.1025,6975.0
2017-08-02 12:05:00,98.28,98.29,98.24,98.25,3649.0,89.1025,89.1116,89.0663,89.0753,3649.0
2017-08-02 12:10:00,98.27,98.42,98.26,98.39,6508.0,89.0935,89.2295,89.0844,89.2023,6508.0
2017-08-02 12:15:00,98.44,98.44,98.35,98.38,5352.0,89.2476,89.2476,89.166,89.1932,5352.0
2017-08-02 12:20:00,98.34,98.44,98.34,98.4,6674.0,89.1569,89.2476,89.1569,89.2113,6674.0
2017-08-02 12:25:00,98.41,98.5,98.39,98.43,13630.0,89.2204,89.302,89.2023,89.2385,13630.0
2017-08-02 12:30:00,98.47,98.47,98.39,98.42,6609.0,89.2748,89.2748,89.2023,89.2295,6609.0
2017-08-02 12:35:00,98.45,98.48,98.44,98.47,3142.0,89.2567,89.2839,89.2476,89.2748,3142.0
2017-08-02 12:40:00,98.46,98.54,98.45,98.46,5441.0,89.2657,89.3383,89.2567,89.2657,5441.0
2017-08-02 12:45:00,98.47,98.47,98.29,98.34,8838.0,89.2748,89.2748,89.1116,89.1569,8838.0
2017-08-02 12:50:00,98.34,98.35,98.29,98.33,2800.0,89.1569,89.166,89.1116,89.1479,2800.0
2017-08-02 12:55:00,98.33,98.4,98.32,98.37,3795.0,89.1479,89.2113,89.1388,89.1841,3795.0
2017-08-02 13:00:00,98.36,98.41,98.35,98.38,5403.0,89.1751,89.2204,89.166,89.1932,5403.0
2017-08-02 13:05:00,98.41,98.41,98.33,98.38,13010.0,89.2204,89.2204,89.1479,89.1932,13010.0
2017-08-02 13:10:00,98.4,98.47,98.34,98.37,111415.0,89.2113,89.2748,89.1569,89.1841,111415.0
2017-08-02 13:15:00,98.34,98.34,98.23,98.23,4000.0,89.1569,89.1569,89.0572,89.0572,4000.0
2017-08-02 13:20:00,98.23,98.25,98.13,98.14,11044.0,89.0572,89.0753,88.9665,88.9756,11044.0
2017-08-02 13:25:00,98.14,98.15,97.98,98.09,11307.0,88.9756,88.9847,88.8306,88.9303,11307.0
2017-08-02 13:30:00,98.09,98.29,98.09,98.29,112016.0,88.9303,89.1116,88.9303,89.1116,112016.0
2017-08-02 13:35:00,98.31,98.32,98.21,98.27,11414.0,89.1297,89.1388,89.0391,89.0935,11414.0
2017-08-02 13:40:00,98.28,98.28,98.19,98.19,3402.0,89.1025,89.1025,89.0209,89.0209,3402.0
2017-08-02 13:45:00,98.21,98.23,98.14,98.19,5189.0,89.0391,89.0572,88.9756,89.0209,5189.0
2017-08-02 13:50:00,98.17,98.17,98.08,98.08,6289.0,89.0028,89.0028,88.9212,88.9212,6289.0
2017-08-02 13:55:00,98.09,98.09,98.04,98.09,7165.0,88.9303,88.9303,88.8849,88.9303,7165.0
2017-08-02 14:00:00,98.11,98.24,98.09,98.24,5616.0,88.9484,89.0663,88.9303,89.0663,5616.0
2017-08-02 14:05:00,98.21,98.25,98.02,98.02,13001.0,89.0391,89.0753,88.8668,88.8668,13001.0
2017-08-02 14:10:00,98.02,98.05,97.93,97.93,15703.0,88.8668,88.894,88.7852,88.7852,15703.0
2017-08-02 14:15:00,97.93,98.05,97.87,98.0,7694.0,88.7852,88.894,88.7308,88.8487,7694.0
2017-08-02 14:20:00,98.03,98.03,97.95,97.97,12192.0,88.8759,88.8759,88.8034,88.8215,12192.0
2017-08-02 14:25:00,97.97,98.03,97.95,98.01,5880.0,88.8215,88.8759,88.8034,88.8578,5880.0
2017-08-02 14:30:00,98.01,98.19,98.01,98.08,8141.0,88.8578,89.0209,88.8578,88.9212,8141.0
2017-08-02 14:35:00,98.08,98.17,98.08,98.14,4942.0,88.9212,89.0028,88.9212,88.9756,4942.0
2017-08-02 14:40:00,98.13,98.13,98.1,98.1,4302.0,88.9665,88.9665,88.9393,88.9393,4302.0
2017-08-02 14:45:00,98.1,98.13,98.1,98.13,6996.0,88.9393,88.9665,88.9393,88.9665,6996.0
2017-08-02 14:50:00,98.12,98.18,98.12,98.18,7000.0,88.9575,89.0119,88.9575,89.0119,7000.0
2017-08-02 14:55:00,98.19,98.32,98.18,98.3,15184.0,89.0209,89.1388,89.0119,89.1207,15184.0
2017-08-02 15:00:00,98.31,98.47,98.3,98.46,30758.0,89.1297,89.2748,89.1207,89.2657,30758.0
2017-08-02 15:05:00,98.46,98.6,98.46,98.6,18337.0,89.2657,89.3927,89.2657,89.3927,18337.0
2017-08-02 15:10:00,98.61,98.67,98.61,98.64,16831.0,89.4017,89.4561,89.4017,89.4289,16831.0
2017-08-02 15:15:00,98.65,98.65,98.54,98.59,11983.0,89.438,89.438,89.3383,89.3836,11983.0
2017-08-02 15:20:00,98.59,98.68,98.59,98.67,13901.0,89.3836,89.4652,89.3836,89.4561,13901.0
2017-08-02 15:25:00,98.67,98.8,98.67,98.79,22575.0,89.4561,89.574,89.4561,89.5649,22575.0
2017-08-02 15:30:00,98.79,98.79,98.45,98.53,43966.0,89.5649,89.5649,89.2567,89.3292,43966.0
2017-08-02 15:35:00,98.53,98.53,98.41,98.45,17222.0,89.3292,89.3292,89.2204,89.2567,17222.0
2017-08-02 15:40:00,98.46,98.57,98.44,98.56,25572.0,89.2657,89.3655,89.2476,89.3564,25572.0
2017-08-02 15:45:00,98.56,98.57,98.43,98.43,30239.0,89.3564,89.3655,89.2385,89.2385,30239.0
2017-08-02 15:50:00,98.43,98.59,98.43,98.54,72866.0,89.2385,89.3836,89.2385,89.3383,72866.0
2017-08-02 15:55:00,98.54,98.58,98.49,98.51,90807.0,89.3383,89.3745,89.2929,89.3111,90807.0
2017-08-03 09:30:00,98.43,98.61,98.36,98.36,27517.0,89.2385,89.4017,89.1751,89.1751,27517.0
2017-08-03 09:35:00,98.34,98.55,98.3,98.42,6556.0,89.1569,89.3473,89.1207,89.2295,6556.0
2017-08-03 09:40:00,98.41,98.53,98.37,98.46,9296.0,89.2204,89.3292,89.1841,89.2657,9296.0
2017-08-03 09:45:00,98.48,98.49,98.39,98.49,4640.0,89.2839,89.2929,89.2023,89.2929,4640.0
2017-08-03 09:50:00,98.49,98.52,98.41,98.44,5500.0,89.2929,89.3201,89.2204,89.2476,5500.0
2017-08-03 09:55:00,98.49,98.5,98.2,98.2,11445.0,89.2929,89.302,89.03,89.03,11445.0
2017-08-03 10:00:00,98.19,98.39,98.18,98.34,6845.0,89.0209,89.2023,89.0119,89.1569,6845.0
2017-08-03 10:05:00,98.32,98.51,98.3,98.5,5177.0,89.1388,89.3111,89.1207,89.302,5177.0
2017-08-03 10:10:00,98.51,98.51,98.41,98.41,7279.0,89.3111,89.3111,89.2204,89.2204,7279.0
2017-08-03 10:15:00,98.46,98.64,98.46,98.63,5082.0,89.2657,89.4289,89.2657,89.4199,5082.0
2017-08-03 10:20:00,98.62,98.7,98.53,98.63,20172.0,89.4108,89.4833,89.3292,89.4199,20172.0
2017-08-03 10:25:00,98.6,98.62,98.53,98.58,10877.0,89.3927,89.4108,89.3292,89.3745,10877.0
2017-08-03 10:30:00,98.54,98.58,98.39,98.39,14842.0,89.3383,89.3745,89.2023,89.2023,14842.0
2017-08-03 10:35:00,98.37,98.5,98.37,98.37,16870.0,89.1841,89.302,89.1841,89.1841,16870.0
2017-08-03 10:40:00,98.35,98.43,98.29,98.29,23850.0,89.166,89.2385,89.1116,89.1116,23850.0
2017-08-03 10:45:00,98.33,98.78,98.32,98.71,53682.0,89.1479,89.5558,89.1388,89.4924,53682.0
2017-08-03 10:50:00,98.71,98.72,98.56,98.62,11621.0,89.4924,89.5015,89.3564,89.4108,11621.0
2017-08-03 10:55:00,98.63,98.63,98.45,98.54,4231.0,89.4199,89.4199,89.2567,89.3383,4231.0
2017-08-03 11:00:00,98.56,98.71,98.54,98.69,6044.0,89.3564,89.4924,89.3383,89.4743,6044.0
2017-08-03 11:05:00,98.7,98.78,98.65,98.72,8964.0,89.4833,89.5558,89.438,89.5015,8964.0
2017-08-03 11:10:00,98.72,98.72,98.57,98.57,2188.0,89.5015,89.5015,89.3655,89.3655,2188.0
2017-08-03 11:15:00,98.54,98.59,98.49,98.58,5046.0,89.3383,89.3836,89.2929,89.3745,5046.0
2017-08-03 11:20:00,98.52,98.6,98.52,98.59,4944.0,89.3201,89.3927,89.3201,89.3836,4944.0
2017-08-03 11:25:00,98.6,98.62,98.42,98.49,14459.0,89.3927,89.4108,89.2295,89.2929,14459.0
2017-08-03 11:30:00,98.48,98.49,98.33,98.33,11275.0,89.2839,89.2929,89.1479,89.1479,11275.0
2017-08-03 11:35:00,98.37,98.49,98.37,98.45,12297.0,89.1841,89.2929,89.1841,89.2567,12297.0
2017-08-03 11:40:00,98.49,98.54,98.45,98.53,12888.0,89.2929,89.3383,89.2567,89.3292,12888.0
2017-08-03 11:45:00,98.53,98.55,98.49,98.49,6336.0,89.3292,89.3473,89.2929,89.2929,6336.0
2017-08-03 11:50:00,98.51,98.53,98.46,98.5,2185.0,89.3111,89.3292,89.2657,89.302,2185.0
2017-08-03 11:55:00,98.52,98.53,98.45,98.51,5374.0,89.3201,89.3292,89.2567,89.3111,5374.0
2017-08-03 12:00:00,98.5,98.53,98.5,98.5,9194.0,89.302,89.3292,89.302,89.302,9194.0
2017-08-03 12:05:00,98.5,98.61,98.49,98.56,7300.0,89.302,89.4017,89.2929,89.3564,7300.0
2017-08-03 12:10:00,98.56,98.69,98.56,98.69,10265.0,89.3564,89.4743,89.3564,89.4743,10265.0
2017-08-03 12:15:00,98.65,98.74,98.64,98.69,5147.0,89.438,89.5196,89.4289,89.4743,5147.0
2017-08-03 12:20:00,98.71,98.73,98.69,98.73,1670.0,89.4924,89.5105,89.4743,89.5105,1670.0
2017-08-03 12:25:00,98.69,98.7,98.54,98.57,7421.0,89.4743,89.4833,89.3383,89.3655,7421.0
2017-08-03 12:30:00,98.58,98.62,98.57,98.6,3200.0,89.3745,89.4108,89.3655,89.3927,3200.0
2017-08-03 12:35:00,98.59,98.61,98.58,98.58,1800.0,89.3836,89.4017,89.3745,89.3745,1800.0
2017-08-03 12:40:00,98.58,98.59,98.57,98.59,2357.0,89.3745,89.3836,89.3655,89.3836,2357.0
2017-08-03 12:45:00,98.6,98.64,98.56,98.56,4100.0,89.3927,89.4289,89.3564,89.3564,4100.0
2017-08-03 12:50:00,98.54,98.57,98.46,98.46,6598.0,89.3383,89.3655,89.2657,89.2657,6598.0
2017-08-03 12:55:00,98.49,98.55,98.48,98.52,6054.0,89.2929,89.3473,89.2839,89.3201,6054.0
2017-08-03 13:00:00,98.52,98.57,98.52,98.57,3664.0,89.3201,89.3655,89.3201,89.3655,3664.0
2017-08-03 13:05:00,98.58,98.63,98.56,98.6,5426.0,89.3745,89.4199,89.3564,89.3927,5426.0
2017-08-03 13:10:00,98.59,98.6,98.49,98.52,3420.0,89.3836,89.3927,89.2929,89.3201,3420.0
2017-08-03 13:15:00,98.52,98.53,98.47,98.48,3771.0,89.3201,89.3292,89.2748,89.2839,3771.0
2017-08-03 13:20:00,98.48,98.51,98.48,98.51,2140.0,89.2839,89.3111,89.2839,89.3111,2140.0
2017-08-03 13:25:00,98.5,98.52,98.48,98.49,5936.0,89.302,89.3201,89.2839,89.2929,5936.0
2017-08-03 13:30:00,98.52,98.55,98.49,98.52,10195.0,89.3201,89.3473,89.2929,89.3201,10195.0
2017-08-03 13:35:00,98.54,98.56,98.52,98.55,3452.0,89.3383,89.3564,89.3201,89.3473,3452.0
2017-08-03 13:40:00,98.57,98.59,98.56,98.57,2134.0,89.3655,89.3836,89.3564,89.3655,2134.0
2017-08-03 13:45:00,98.57,98.57,98.51,98.51,3232.0,89.3655,89.3655,89.3111,89.3111,3232.0
2017-08-03 13:50:00,98.52,98.56,98.49,98.52,6371.0,89.3201,89.3564,89.2929,89.3201,6371.0
2017-08-03 13:55:00,98.51,98.53,98.46,98.48,4000.0,89.3111,89.3292,89.2657,89.2839,4000.0
2017-08-03 14:00:00,98.48,98.52,98.46,98.51,2274.0,89.2839,89.3201,89.2657,89.3111,2274.0
2017-08-03 14:05:00,98.53,98.53,98.48,98.48,3131.0,89.3292,89.3292,89.2839,89.2839,3131.0
2017-08-03 14:10:00,98.51,98.54,98.49,98.54,6999.0,89.3111,89.3383,89.2929,89.3383,6999.0
2017-08-03 14:15:00,98.54,98.59,98.54,98.57,3499.0,89.3383,89.3836,89.3383,89.3655,3499.0
2017-08-03 14:20:00,98.57,98.58,98.53,98.53,5099.0,89.3655,89.3745,89.3292,89.3292,5099.0
2017-08-03 14:25:00,98.52,98.54,98.48,98.48,6887.0,89.3201,89.3383,89.2839,89.2839,6887.0
2017-08-03 14:30:00,98.49,98.51,98.47,98.48,5417.0,89.2929,89.3111,89.2748,89.2839,5417.0
2017-08-03 14:35:00,98.46,98.49,98.38,98.4,6338.0,89.2657,89.2929,89.1932,89.2113,6338.0
2017-08-03 14:40:00,98.4,98.44,98.38,98.38,5327.0,89.2113,89.2476,89.1932,89.1932,5327.0
2017-08-03 14:45:00,98.37,98.38,98.33,98.35,6384.0,89.1841,89.1932,89.1479,89.166,6384.0
2017-08-03 14:50:00,98.35,98.39,98.34,98.37,6434.0,89.166,89.2023,89.1569,89.1841,6434.0
2017-08-03 14:55:00,98.39,98.4,98.34,98.38,7326.0,89.2023,89.2113,89.1569,89.1932,7326.0
2017-08-03 15:00:00,98.39,98.42,98.39,98.39,9094.0,89.2023,89.2295,89.2023,89.2023,9094.0
2017-08-03 15:05:00,98.39,98.4,98.26,98.28,8435.0,89.2023,89.2113,89.0844,89.1025,8435.0
2017-08-03 15:10:00,98.28,98.31,98.27,98.3,13601.0,89.1025,89.1297,89.0935,89.1207,13601.0
2017-08-03 15:15:00,98.32,98.42,98.32,98.42,7000.0,89.1388,89.2295,89.1388,89.2295,7000.0
2017-08-03 15:20:00,98.42,98.44,98.42,98.42,6876.0,89.2295,89.2476,89.2295,89.2295,6876.0
2017-08-03 15:25:00,98.41,98.43,98.37,98.38,9100.0,89.2204,89.2385,89.1841,89.1932,9100.0
2017-08-03 15:30:00,98.39,98.39,98.11,98.16,33816.0,89.2023,89.2023,88.9484,88.9937,33816.0
2017-08-03 15:35:00,98.2,98.3,98.2,98.25,12191.0,89.03,89.1207,89.03,89.0753,12191.0
2017-08-03 15:40:00,98.25,98.29,98.24,98.26,13271.0,89.0753,89.1116,89.0663,89.0844,13271.0
2017-08-03 15:45:00,98.25,98.29,98.23,98.25,12126.0,89.0753,89.1116,89.0572,89.0753,12126.0
2017-08-03 15:50:00,98.23,98.26,98.16,98.19,24138.0,89.0572,89.0844,88.9937,89.0209,24138.0
2017-08-03 15:55:00,98.18,98.23,98.15,98.18,63952.0,89.0119,89.0572,88.9847,89.0119,63952.0
2017-08-04 09:30:00,98.35,98.39,98.21,98.28,15952.0,89.166,89.2023,89.0391,89.1025,15952.0
2017-08-04 09:35:00,98.27,98.29,98.15,98.2,8485.0,89.0935,89.1116,88.9847,89.03,8485.0
2017-08-04 09:40:00,98.21,98.39,98.21,98.24,8672.0,89.0391,89.2023,89.0391,89.0663,8672.0
2017-08-04 09:45:00,98.24,98.38,98.23,98.37,23012.0,89.0663,89.1932,89.0572,89.1841,23012.0
2017-08-04 09:50:00,98.36,98.46,98.35,98.4,7100.0,89.1751,89.2657,89.166,89.2113,7100.0
2017-08-04 09:55:00,98.38,98.43,98.35,98.35,7361.0,89.1932,89.2385,89.166,89.166,7361.0
2017-08-04 10:00:00,98.37,98.41,98.34,98.41,10829.0,89.1841,89.2204,89.1569,89.2204,10829.0
2017-08-04 10:05:00,98.42,98.46,98.21,98.21,31829.0,89.2295,89.2657,89.0391,89.0391,31829.0
2017-08-04 10:10:00,98.23,98.31,98.23,98.23,14881.0,89.0572,89.1297,89.0572,89.0572,14881.0
2017-08-04 10:15:00,98.23,98.23,98.18,98.21,2394.0,89.0572,89.0572,89.0119,89.0391,2394.0
2017-08-04 10:20:00,98.24,98.25,98.21,98.24,5422.0,89.0663,89.0753,89.0391,89.0663,5422.0
2017-08-04 10:25:00,98.24,98.24,98.17,98.2,6802.0,89.0663,89.0663,89.0028,89.03,6802.0
2017-08-04 10:30:00,98.2,98.23,98.14,98.18,6293.0,89.03,89.0572,88.9756,89.0119,6293.0
2017-08-04 10:35:00,98.19,98.22,98.07,98.07,4642.0,89.0209,89.0481,88.9121,88.9121,4642.0
2017-08-04 10:40:00,98.11,98.17,98.11,98.15,3525.0,88.9484,89.0028,88.9484,88.9847,3525.0
2017-08-04 10:45:00,98.15,98.19,98.15,98.18,5200.0,88.9847,89.0209,88.9847,89.0119,5200.0
2017-08-04 10:50:00,98.17,98.19,98.01,98.04,10085.0,89.0028,89.0209,88.8578,88.8849,10085.0
2017-08-04 10:55:00,98.04,98.1,98.04,98.06,3500.0,88.8849,88.9393,88.8849,88.9031,3500.0
2017-08-04 11:00:00,98.06,98.24,98.02,98.23,8831.0,88.9031,89.0663,88.8668,89.0572,8831.0
2017-08-04 11:05:00,98.25,98.36,98.21,98.33,8444.0,89.0753,89.1751,89.0391,89.1479,8444.0
2017-08-04 11:10:00,98.35,98.43,98.29,98.29,4755.0,89.166,89.2385,89.1116,89.1116,4755.0
2017-08-04 11:15:00,98.28,98.31,98.25,98.28,4773.0,89.1025,89.1297,89.0753,89.1025,4773.0
2017-08-04 11:20:00,98.3,98.33,98.2,98.23,5425.0,89.1207,89.1479,89.03,89.0572,5425.0
2017-08-04 11:25:00,98.24,98.33,98.24,98.25,9852.0,89.0663,89.1479,89.0663,89.0753,9852.0
2017-08-04 11:30:00,98.27,98.33,98.22,98.31,5646.0,89.0935,89.1479,89.0481,89.1297,5646.0
2017-08-04 11:35:00,98.29,98.31,98.19,98.19,6932.0,89.1116,89.1297,89.0209,89.0209,6932.0
2017-08-04 11:40:00,98.18,98.2,98.15,98.17,3400.0,89.0119,89.03,88.9847,89.0028,3400.0
2017-08-04 11:45:00,98.17,98.31,98.13,98.23,7325.0,89.0028,89.1297,88.9665,89.0572,7325.0
2017-08-04 11:50:00,98.22,98.29,98.2,98.22,9136.0,89.0481,89.1116,89.03,89.0481,9136.0
2017-08-04 11:55:00,98.22,98.29,98.21,98.25,3600.0,89.0481,89.1116,89.0391,89.0753,3600.0
2017-08-04 12:00:00,98.29,98.33,98.26,98.33,7112.0,89.1116,89.1479,89.0844,89.1479,7112.0
2017-08-04 12:05:00,98.33,98.54,98.32,98.5,10015.0,89.1479,89.3383,89.1388,89.302,10015.0
2017-08-04 12:10:00,98.53,98.6,98.44,98.44,8477.0,89.3292,89.3927,89.2476,89.2476,8477.0
2017-08-04 12:15:00,98.45,98.58,98.39,98.58,14305.0,89.2567,89.3745,89.2023,89.3745,14305.0
2017-08-04 12:20:00,98.58,98.58,98.5,98.5,8541.0,89.3745,89.3745,89.302,89.302,8541.0
2017-08-04 12:25:00,98.5,98.54,98.43,98.48,10992.0,89.302,89.3383,89.2385,89.2839,10992.0
2017-08-04 12:30:00,98.44,98.55,98.44,98.55,5115.0,89.2476,89.3473,89.2476,89.3473,5115.0
2017-08-04 12:35:00,98.57,98.63,98.56,98.63,4119.0,89.3655,89.4199,89.3564,89.4199,4119.0
2017-08-04 12:40:00,98.64,98.68,98.6,98.63,5003.0,89.4289,89.4652,89.3927,89.4199,5003.0
2017-08-04 12:45:00,98.61,98.67,98.6,98.66,3900.0,89.4017,89.4561,89.3927,89.4471,3900.0
2017-08-04 12:50:00,98.64,98.64,98.57,98.59,6655.0,89.4289,89.4289,89.3655,89.3836,6655.0
2017-08-04 12:55:00,98.6,98.61,98.58,98.58,828.0,89.3927,89.4017,89.3745,89.3745,828.0
2017-08-04 13:00:00,98.59,98.72,98.58,98.72,7165.0,89.3836,89.5015,89.3745,89.5015,7165.0
2017-08-04 13:05:00,98.73,98.73,98.67,98.7,8095.0,89.5105,89.5105,89.4561,89.4833,8095.0
2017-08-04 13:10:00,98.69,98.69,98.67,98.67,500.0,89.4743,89.4743,89.4561,89.4561,500.0
2017-08-04 13:15:00,98.68,98.71,98.6,98.68,12035.0,89.4652,89.4924,89.3927,89.4652,12035.0
2017-08-04 13:20:00,98.67,98.71,98.66,98.68,2988.0,89.4561,89.4924,89.4471,89.4652,2988.0
2017-08-04 13:25:00,98.66,98.66,98.6,98.62,3482.0,89.4471,89.4471,89.3927,89.4108,3482.0
2017-08-04 13:30:00,98.62,98.68,98.62,98.66,7617.0,89.4108,89.4652,89.4108,89.4471,7617.0
2017-08-04 13:35:00,98.66,98.68,98.64,98.64,6994.0,89.4471,89.4652,89.4289,89.4289,6994.0
2017-08-04 13:40:00,98.65,98.69,98.6,98.69,2900.0,89.438,89.4743,89.3927,89.4743,2900.0
2017-08-04 13:45:00,98.69,98.73,98.69,98.71,6798.0,89.4743,89.5105,89.4743,89.4924,6798.0
2017-08-04 13:50:00,98.71,98.73,98.68,98.69,3500.0,89.4924,89.5105,89.4652,89.4743,3500.0
2017-08-04 13:55:00,98.68,98.71,98.66,98.7,5700.0,89.4652,89.4924,89.4471,89.4833,5700.0
2017-08-04 14:00:00,98.69,98.72,98.68,98.68,8054.0,89.4743,89.5015,89.4652,89.4652,8054.0
2017-08-04 14:05:00,98.68,98.7,98.67,98.69,6134.0,89.4652,89.4833,89.4561,89.4743,6134.0
2017-08-04 14:10:00,98.69,98.74,98.69,98.7,17126.0,89.4743,89.5196,89.4743,89.4833,17126.0
2017-08-04 14:15:00,98.69,98.69,98.67,98.67,2576.0,89.4743,89.4743,89.4561,89.4561,2576.0
2017-08-04 14:20:00,98.68,98.7,98.66,98.66,9519.0,89.4652,89.4833,89.4471,89.4471,9519.0
2017-08-04 14:25:00,98.67,98.7,98.65,98.7,7530.0,89.4561,89.4833,89.438,89.4833,7530.0
2017-08-04 14:30:00,98.68,98.68,98.64,98.66,3500.0,89.4652,89.4652,89.4289,89.4471,3500.0
2017-08-04 14:35:00,98.64,98.71,98.64,98.7,6300.0,89.4289,89.4924,89.4289,89.4833,6300.0
2017-08-04 14:40:00,98.7,98.7,98.69,98.7,4721.0,89.4833,89.4833,89.4743,89.4833,4721.0
2017-08-04 14:45:00,98.69,98.69,98.64,98.67,8434.0,89.4743,89.4743,89.4289,89.4561,8434.0
2017-08-04 14:50:00,98.66,98.66,98.59,98.59,4479.0,89.4471,89.4471,89.3836,89.3836,4479.0
2017-08-04 14:55:00,98.6,98.67,98.59,98.65,10401.0,89.3927,89.4561,89.3836,89.438,10401.0
2017-08-04 15:00:00,98.64,98.72,98.64,98.71,6903.0,89.4289,89.5015,89.4289,89.4924,6903.0
2017-08-04 15:05:00,98.7,98.7,98.67,98.7,5777.0,89.4833,89.4833,89.4561,89.4833,5777.0
2017-08-04 15:10:00,98.7,98.72,98.69,98.69,7868.0,89.4833,89.5015,89.4743,89.4743,7868.0
2017-08-04 15:15:00,98.69,98.72,98.68,98.72,8618.0,89.4743,89.5015,89.4652,89.5015,8618.0
2017-08-04 15:20:00,98.72,98.77,98.71,98.76,12079.0,89.5015,89.5468,89.4924,89.5377,12079.0
2017-08-04 15:25:00,98.77,98.82,98.76,98.78,9187.0,89.5468,89.5921,89.5377,89.5558,9187.0
2017-08-04 15:30:00,98.78,98.79,98.74,98.78,10031.0,89.5558,89.5649,89.5196,89.5558,10031.0
2017-08-04 15:35:00,98.77,98.78,98.58,98.58,24117.0,89.5468,89.5558,89.3745,89.3745,24117.0
2017-08-04 15:40:00,98.59,98.59,98.51,98.52,23173.0,89.3836,89.3836,89.3111,89.3201,23173.0
2017-08-04 15:45:00,98.52,98.57,98.46,98.54,45760.0,89.3201,89.3655,89.2657,89.3383,45760.0
2017-08-04 15:50:00,98.54,98.57,98.49,98.57,27350.0,89.3383,89.3655,89.2929,89.3655,27350.0
2017-08-04 15:55:00,98.55,98.64,98.52,98.58,55371.0,89.3473,89.4289,89.3201,89.3745,55371.0
2017-08-07 09:30:00,98.44,98.75,98.33,98.75,13779.0,89.2476,89.5286,89.1479,89.5286,13779.0
2017-08-07 09:35:00,98.71,99.0,98.65,98.96,19508.0,89.4924,89.7553,89.438,89.719,19508.0
2017-08-07 09:40:00,98.99,99.11,98.99,99.03,8765.0,89.7462,89.855,89.7462,89.7825,8765.0
2017-08-07 09:45:00,99.0,99.13,98.93,99.08,18303.0,89.7553,89.8732,89.6918,89.8278,18303.0
2017-08-07 09:50:00,99.05,99.1,99.0,99.08,10300.0,89.8006,89.846,89.7553,89.8278,10300.0
2017-08-07 09:55:00,99.13,99.27,99.1,99.17,3713.0,89.8732,90.0001,89.846,89.9094,3713.0
2017-08-07 10:00:00,99.23,99.24,99.15,99.16,10597.0,89.9638,89.9729,89.8913,89.9004,10597.0
2017-08-07 10:05:00,99.15,99.16,99.02,99.02,3516.0,89.8913,89.9004,89.7734,89.7734,3516.0
2017-08-07 10:10:00,99.05,99.08,98.96,98.96,4453.0,89.8006,89.8278,89.719,89.719,4453.0
2017-08-07 10:15:00,98.93,98.98,98.89,98.95,2200.0,89.6918,89.7372,89.6556,89.71,2200.0
2017-08-07 10:20:00,98.94,98.98,98.86,98.98,6300.0,89.7009,89.7372,89.6284,89.7372,6300.0
2017-08-07 10:25:00,98.96,99.07,98.96,99.07,4732.0,89.719,89.8188,89.719,89.8188,4732.0
2017-08-07 10:30:00,99.08,99.18,99.05,99.18,14545.0,89.8278,89.9185,89.8006,89.9185,14545.0
2017-08-07 10:35:00,99.22,99.28,99.17,99.27,8227.0,89.9548,90.0092,89.9094,90.0001,8227.0
2017-08-07 10:40:00,99.28,99.59,99.27,99.43,35796.0,90.0092,90.2902,90.0001,90.1451,35796.0
2017-08-07 10:45:00,99.43,99.43,99.33,99.34,6781.0,90.1451,90.1451,90.0545,90.0636,6781.0
2017-08-07 10:50:00,99.3,99.36,99.27,99.34,6076.0,90.0273,90.0817,90.0001,90.0636,6076.0
2017-08-07 10:55:00,99.33,99.46,99.3,99.43,11032.0,90.0545,90.1723,90.0273,90.1451,11032.0
2017-08-07 11:00:00,99.41,99.62,99.41,99.57,12495.0,90.127,90.3174,90.127,90.2721,12495.0
2017-08-07 11:05:00,99.56,99.6,99.44,99.48,8550.0,90.263,90.2993,90.1542,90.1905,8550.0
2017-08-07 11:10:00,99.49,99.59,99.46,99.59,12735.0,90.1995,90.2902,90.1723,90.2902,12735.0
2017-08-07 11:15:00,99.57,99.63,99.5,99.56,9457.0,90.2721,90.3265,90.2086,90.263,9457.0
2017-08-07 11:20:00,99.58,99.61,99.53,99.57,5451.0,90.2811,90.3083,90.2358,90.2721,5451.0
2017-08-07 11:25:00,99.56,99.61,99.53,99.58,7200.0,90.263,90.3083,90.2358,90.2811,7200.0
2017-08-07 11:30:00,99.58,99.64,99.53,99.58,7177.0,90.2811,90.3355,90.2358,90.2811,7177.0
2017-08-07 11:35:00,99.59,99.65,99.59,99.64,4582.0,90.2902,90.3446,90.2902,90.3355,4582.0
2017-08-07 11:40:00,99.65,99.77,99.65,99.73,10414.0,90.3446,90.4534,90.3446,90.4171,10414.0
2017-08-07 11:45:00,99.73,99.73,99.63,99.64,9352.0,90.4171,90.4171,90.3265,90.3355,9352.0
2017-08-07 11:50:00,99.64,99.7,99.58,99.67,9315.0,90.3355,90.3899,90.2811,90.3627,9315.0
2017-08-07 11:55:00,99.68,99.71,99.66,99.66,5101.0,90.3718,90.399,90.3537,90.3537,5101.0
2017-08-07 12:00:00,99.67,99.76,99.67,99.73,6292.0,90.3627,90.4443,90.3627,90.4171,6292.0
2017-08-07 12:05:00,99.72,99.76,99.71,99.74,6434.0,90.4081,90.4443,90.399,90.4262,6434.0
2017-08-07 12:10:00,99.75,99.81,99.75,99.78,6127.0,90.4353,90.4897,90.4353,90.4625,6127.0
2017-08-07 12:15:00,99.79,99.8,99.75,99.78,7022.0,90.4715,90.4806,90.4353,90.4625,7022.0
2017-08-07 12:20:00,99.78,99.78,99.73,99.76,1350.0,90.4625,90.4625,90.4171,90.4443,1350.0
2017-08-07 12:25:00,99.76,99.79,99.75,99.76,4129.0,90.4443,90.4715,90.4353,90.4443,4129.0
2017-08-07 12:30:00,99.76,99.83,99.76,99.83,8697.0,90.4443,90.5078,90.4443,90.5078,8697.0
2017-08-07 12:35:00,99.82,99.92,99.8,99.92,18721.0,90.4987,90.5894,90.4806,90.5894,18721.0
2017-08-07 12:40:00,99.91,99.94,99.91,99.93,8571.0,90.5803,90.6075,90.5803,90.5985,8571.0
2017-08-07 12:45:00,99.94,99.94,99.83,99.91,11315.0,90.6075,90.6075,90.5078,90.5803,11315.0
2017-08-07 12:50:00,99.9,100.0,99.86,99.98,21640.0,90.5713,90.6619,90.535,90.6438,21640.0
2017-08-07 12:55:00,99.96,99.98,99.88,99.91,8819.0,90.6257,90.6438,90.5531,90.5803,8819.0
2017-08-07 13:00:00,99.88,99.97,99.87,99.93,9280.0,90.5531,90.6347,90.5441,90.5985,9280.0
2017-08-07 13:05:00,99.93,100.12,99.93,100.12,25330.0,90.5985,90.7707,90.5985,90.7707,25330.0
2017-08-07 13:10:00,100.09,100.12,99.98,100.0,12570.0,90.7435,90.7707,90.6438,90.6619,12570.0
2017-08-07 13:15:00,100.0,100.14,100.0,100.07,12676.0,90.6619,90.7888,90.6619,90.7254,12676.0
2017-08-07 13:20:00,100.07,100.39,100.07,100.36,78040.0,90.7254,91.0155,90.7254,90.9883,78040.0
2017-08-07 13:25:00,100.31,100.44,100.28,100.28,43197.0,90.943,91.0608,90.9158,90.9158,43197.0
2017-08-07 13:30:00,100.25,100.28,100.1,100.15,20837.0,90.8886,90.9158,90.7526,90.7979,20837.0
2017-08-07 13:35:00,100.14,100.18,99.99,99.99,13836.0,90.7888,90.8251,90.6529,90.6529,13836.0
2017-08-07 13:40:00,99.98,100.04,99.92,99.94,17200.0,90.6438,90.6982,90.5894,90.6075,17200.0
2017-08-07 13:45:00,99.94,99.99,99.87,99.94,56632.0,90.6075,90.6529,90.5441,90.6075,56632.0
2017-08-07 13:50:00,99.93,100.0,99.93,99.99,18906.0,90.5985,90.6619,90.5985,90.6529,18906.0
2017-08-07 13:55:00,99.98,100.01,99.96,99.98,11971.0,90.6438,90.671,90.6257,90.6438,11971.0
2017-08-07 14:00:00,100.0,100.01,99.95,99.97,12928.0,90.6619,90.671,90.6166,90.6347,12928.0
2017-08-07 14:05:00,99.98,99.99,99.92,99.92,5091.0,90.6438,90.6529,90.5894,90.5894,5091.0
2017-08-07 14:10:00,99.94,99.95,99.88,99.88,4895.0,90.6075,90.6166,90.5531,90.5531,4895.0
2017-08-07 14:15:00,99.9,100.06,99.89,100.04,19962.0,90.5713,90.7163,90.5622,90.6982,19962.0
2017-08-07 14:20:00,100.02,100.17,100.02,100.1,17858.0,90.6801,90.816,90.6801,90.7526,17858.0
2017-08-07 14:25:00,100.09,100.18,100.08,100.09,11222.0,90.7435,90.8251,90.7345,90.7435,11222.0
2017-08-07 14:30:00,100.06,100.2,100.06,100.14,13624.0,90.7163,90.8432,90.7163,90.7888,13624.0
2017-08-07 14:35:00,100.12,100.18,100.08,100.11,28400.0,90.7707,90.8251,90.7345,90.7617,28400.0
2017-08-07 14:40:00,100.1,100.17,100.1,100.17,8767.0,90.7526,90.816,90.7526,90.816,8767.0
2017-08-07 14:45:00,100.17,100.28,100.14,100.25,12702.0,90.816,90.9158,90.7888,90.8886,12702.0
2017-08-07 14:50:00,100.24,100.29,100.21,100.28,11173.0,90.8795,90.9248,90.8523,90.9158,11173.0
2017-08-07 14:55:00,100.27,100.37,100.27,100.29,15951.0,90.9067,90.9974,90.9067,90.9248,15951.0
2017-08-07 15:00:00,100.28,100.36,100.25,100.34,24590.0,90.9158,90.9883,90.8886,90.9702,24590.0
2017-08-07 15:05:00,100.34,100.36,100.26,100.32,29556.0,90.9702,90.9883,90.8976,90.952,29556.0
2017-08-07 15:10:00,100.33,100.46,100.33,100.44,26046.0,90.9611,91.079,90.9611,91.0608,26046.0
2017-08-07 15:15:00,100.42,100.6,100.42,100.6,73251.0,91.0427,91.2059,91.0427,91.2059,73251.0
2017-08-07 15:20:00,100.6,100.71,100.58,100.67,100400.0,91.2059,91.3056,91.1878,91.2694,100400.0
2017-08-07 15:25:00,100.65,100.65,100.32,100.42,30463.0,91.2512,91.2512,90.952,91.0427,30463.0
2017-08-07 15:30:00,100.42,100.78,100.38,100.75,90255.0,91.0427,91.3691,91.0064,91.3419,90255.0
2017-08-07 15:35:00,100.75,100.83,100.74,100.82,83759.0,91.3419,91.4144,91.3328,91.4054,83759.0
2017-08-07 15:40:00,100.82,100.93,100.81,100.88,96483.0,91.4054,91.5051,91.3963,91.4597,96483.0
2017-08-07 15:45:00,100.88,101.02,100.87,100.97,106360.0,91.4597,91.5867,91.4507,91.5413,106360.0
2017-08-07 15:50:00,100.97,100.98,100.94,100.95,141568.0,91.5413,91.5504,91.5141,91.5232,141568.0
2017-08-07 15:55:00,100.96,100.96,100.49,100.53,200227.0,91.5323,91.5323,91.1062,91.1424,200227.0
2017-08-08 09:30:00,100.34,100.43,100.24,100.38,28343.0,90.9702,91.0518,90.8795,91.0064,28343.0
2017-08-08 09:35:00,100.39,100.54,100.31,100.31,14966.0,91.0155,91.1515,90.943,90.943,14966.0
2017-08-08 09:40:00,100.31,100.39,100.18,100.22,4676.0,90.943,91.0155,90.8251,90.8614,4676.0
2017-08-08 09:45:00,100.18,100.2,100.06,100.15,5180.0,90.8251,90.8432,90.7163,90.7979,5180.0
2017-08-08 09:50:00,100.16,100.18,100.07,100.09,12142.0,90.807,90.8251,90.7254,90.7435,12142.0
2017-08-08 09:55:00,100.12,100.31,100.11,100.29,7300.0,90.7707,90.943,90.7617,90.9248,7300.0
2017-08-08 10:00:00,100.31,100.33,100.26,100.33,5772.0,90.943,90.9611,90.8976,90.9611,5772.0
2017-08-08 10:05:00,100.32,100.58,100.31,100.48,36393.0,90.952,91.1878,90.943,91.0971,36393.0
2017-08-08 10:10:00,100.48,100.48,100.35,100.37,12280.0,91.0971,91.0971,90.9792,90.9974,12280.0
2017-08-08 10:15:00,100.36,100.54,100.33,100.48,9237.0,90.9883,91.1515,90.9611,91.0971,9237.0
2017-08-08 10:20:00,100.49,100.67,100.49,100.61,8027.0,91.1062,91.2694,91.1062,91.215,8027.0
2017-08-08 10:25:00,100.58,100.64,100.58,100.64,1904.0,91.1878,91.2422,91.1878,91.2422,1904.0
2017-08-08 10:30:00,100.64,100.66,100.54,100.55,8631.0,91.2422,91.2603,91.1515,91.1606,8631.0
2017-08-08 10:35:00,100.56,100.96,100.56,100.96,34605.0,91.1696,91.5323,91.1696,91.5323,34605.0
2017-08-08 10:40:00,100.97,101.11,100.96,101.04,29489.0,91.5413,91.6683,91.5323,91.6048,29489.0
2017-08-08 10:45:00,101.02,101.02,100.82,100.85,6675.0,91.5867,91.5867,91.4054,91.4325,6675.0
2017-08-08 10:50:00,100.85,101.06,100.82,101.06,19048.0,91.4325,91.6229,91.4054,91.6229,19048.0
2017-08-08 10:55:00,101.04,101.41,101.03,101.41,58195.0,91.6048,91.9403,91.5957,91.9403,58195.0
2017-08-08 11:00:00,101.38,101.38,101.0,101.08,11656.0,91.9131,91.9131,91.5685,91.6411,11656.0
2017-08-08 11:05:00,101.07,101.14,101.0,101.13,5967.0,91.632,91.6955,91.5685,91.6864,5967.0
2017-08-08 11:10:00,101.12,101.22,101.03,101.17,9817.0,91.6773,91.768,91.5957,91.7227,9817.0
2017-08-08 11:15:00,101.21,101.25,101.08,101.24,9179.0,91.7589,91.7952,91.6411,91.7861,9179.0
2017-08-08 11:20:00,101.24,101.32,101.19,101.29,15003.0,91.7861,91.8587,91.7408,91.8315,15003.0
2017-08-08 11:25:00,101.29,101.32,101.18,101.24,10738.0,91.8315,91.8587,91.7317,91.7861,10738.0
2017-08-08 11:30:00,101.23,101.27,101.19,101.27,10955.0,91.7771,91.8133,91.7408,91.8133,10955.0
2017-08-08 11:35:00,101.26,101.34,101.25,101.33,12423.0,91.8043,91.8768,91.7952,91.8677,12423.0
2017-08-08 11:40:00,101.33,101.34,101.16,101.17,16285.0,91.8677,91.8768,91.7136,91.7227,16285.0
2017-08-08 11:45:00,101.17,101.24,101.17,101.19,25254.0,91.7227,91.7861,91.7227,91.7408,25254.0
2017-08-08 11:50:00,101.19,101.26,101.19,101.23,31684.0,91.7408,91.8043,91.7408,91.7771,31684.0
2017-08-08 11:55:00,101.25,101.25,101.12,101.12,9302.0,91.7952,91.7952,91.6773,91.6773,9302.0
2017-08-08 12:00:00,101.12,101.17,101.09,101.17,10777.0,91.6773,91.7227,91.6501,91.7227,10777.0
2017-08-08 12:05:00,101.16,101.16,101.12,101.12,7280.0,91.7136,91.7136,91.6773,91.6773,7280.0
2017-08-08 12:10:00,101.12,101.13,101.05,101.06,8282.0,91.6773,91.6864,91.6139,91.6229,8282.0
2017-08-08 12:15:00,101.06,101.07,101.02,101.07,5254.0,91.6229,91.632,91.5867,91.632,5254.0
2017-08-08 12:20:00,101.06,101.11,101.06,101.1,5117.0,91.6229,91.6683,91.6229,91.6592,5117.0
2017-08-08 12:25:00,101.1,101.11,101.02,101.03,23735.0,91.6592,91.6683,91.5867,91.5957,23735.0
2017-08-08 12:30:00,101.03,101.07,101.0,101.07,5391.0,91.5957,91.632,91.5685,91.632,5391.0
2017-08-08 12:35:00,101.07,101.11,101.01,101.07,9945.0,91.632,91.6683,91.5776,91.632,9945.0
2017-08-08 12:40:00,101.04,101.04,101.0,101.01,5594.0,91.6048,91.6048,91.5685,91.5776,5594.0
2017-08-08 12:45:00,101.01,101.07,101.0,101.02,16048.0,91.5776,91.632,91.5685,91.5867,16048.0
2017-08-08 12:50:00,101.02,101.02,101.0,101.01,13243.0,91.5867,91.5867,91.5685,91.5776,13243.0
2017-08-08 12:55:00,101.02,101.05,100.92,101.05,45707.0,91.5867,91.6139,91.496,91.6139,45707.0
2017-08-08 13:00:00,101.06,101.07,100.99,101.0,23571.0,91.6229,91.632,91.5595,91.5685,23571.0
2017-08-08 13:05:00,100.98,101.07,100.98,101.05,38518.0,91.5504,91.632,91.5504,91.6139,38518.0
2017-08-08 13:10:00,101.06,101.21,101.06,101.17,36217.0,91.6229,91.7589,91.6229,91.7227,36217.0
2017-08-08 13:15:00,101.18,101.18,101.14,101.16,5331.0,91.7317,91.7317,91.6955,91.7136,5331.0
2017-08-08 13:20:00,101.18,101.2,101.15,101.15,8326.0,91.7317,91.7499,91.7045,91.7045,8326.0
2017-08-08 13:25:00,101.16,101.19,101.09,101.17,10728.0,91.7136,91.7408,91.6501,91.7227,10728.0
2017-08-08 13:30:00,101.15,101.15,101.06,101.09,3854.0,91.7045,91.7045,91.6229,91.6501,3854.0
2017-08-08 13:35:00,101.06,101.07,100.98,100.99,22008.0,91.6229,91.632,91.5504,91.5595,22008.0
2017-08-08 13:40:00,100.99,101.02,100.97,101.0,14473.0,91.5595,91.5867,91.5413,91.5685,14473.0
2017-08-08 13:45:00,101.02,101.12,101.02,101.12,3529.0,91.5867,91.6773,91.5867,91.6773,3529.0
2017-08-08 13:50:00,101.12,101.2,101.06,101.14,40369.0,91.6773,91.7499,91.6229,91.6955,40369.0
2017-08-08 13:55:00,101.09,101.09,100.9,100.93,5848.0,91.6501,91.6501,91.4779,91.5051,5848.0
2017-08-08 14:00:00,100.95,100.95,100.86,100.94,5826.0,91.5232,91.5232,91.4416,91.5141,5826.0
2017-08-08 14:05:00,100.94,100.94,100.82,100.83,7752.0,91.5141,91.5141,91.4054,91.4144,7752.0
2017-08-08 14:10:00,100.83,100.88,100.8,100.86,5691.0,91.4144,91.4597,91.3872,91.4416,5691.0
2017-08-08 14:15:00,100.85,100.85,100.77,100.82,10620.0,91.4325,91.4325,91.36,91.4054,10620.0
2017-08-08 14:20:00,100.83,101.02,100.82,101.01,40116.0,91.4144,91.5867,91.4054,91.5776,40116.0
2017-08-08 14:25:00,101.03,101.14,101.03,101.09,18340.0,91.5957,91.6955,91.5957,91.6501,18340.0
2017-08-08 14:30:00,101.09,101.09,101.01,101.08,9876.0,91.6501,91.6501,91.5776,91.6411,9876.0
2017-08-08 14:35:00,101.08,101.08,101.02,101.05,8218.0,91.6411,91.6411,91.5867,91.6139,8218.0
2017-08-08 14:40:00,101.05,101.07,101.01,101.02,11481.0,91.6139,91.632,91.5776,91.5867,11481.0
2017-08-08 14:45:00,101.03,101.1,101.02,101.1,28277.0,91.5957,91.6592,91.5867,91.6592,28277.0
2017-08-08 14:50:00,101.09,101.1,100.97,100.98,20495.0,91.6501,91.6592,91.5413,91.5504,20495.0
2017-08-08 14:55:00,100.98,100.99,100.81,100.87,62966.0,91.5504,91.5595,91.3963,91.4507,62966.0
2017-08-08 15:00:00,100.87,100.93,100.86,100.92,9901.0,91.4507,91.5051,91.4416,91.496,9901.0
2017-08-08 15:05:00,100.91,101.03,100.9,101.0,21737.0,91.4869,91.5957,91.4779,91.5685,21737.0
2017-08-08 15:10:00,101.0,101.12,100.98,101.09,33570.0,91.5685,91.6773,91.5504,91.6501,33570.0
2017-08-08 15:15:00,101.09,101.11,101.06,101.09,23556.0,91.6501,91.6683,91.6229,91.6501,23556.0
2017-08-08 15:20:00,101.08,101.16,101.03,101.05,26689.0,91.6411,91.7136,91.5957,91.6139,26689.0
2017-08-08 15:25:00,101.05,101.11,100.98,101.07,40553.0,91.6139,91.6683,91.5504,91.632,40553.0
2017-08-08 15:30:00,101.06,101.07,100.97,101.04,53369.0,91.6229,91.632,91.5413,91.6048,53369.0
2017-08-08 15:35:00,101.02,101.15,100.99,101.12,56711.0,91.5867,91.7045,91.5595,91.6773,56711.0
2017-08-08 15:40:00,101.13,101.13,100.94,100.94,62956.0,91.6864,91.6864,91.5141,91.5141,62956.0
2017-08-08 15:45:00,100.93,101.12,100.91,101.03,61343.0,91.5051,91.6773,91.4869,91.5957,61343.0
2017-08-08 15:50:00,101.03,101.14,101.02,101.12,120383.0,91.5957,91.6955,91.5867,91.6773,120383.0
2017-08-08 15:55:00,101.11,101.15,100.99,101.03,160553.0,91.6683,91.7045,91.5595,91.5957,160553.0
2017-08-09 09:30:00,100.85,101.68,100.74,101.44,99511.0,91.4325,92.185,91.3328,91.9675,99511.0
2017-08-09 09:35:00,101.44,101.45,100.68,100.68,14849.0,91.9675,91.9765,91.2784,91.2784,14849.0
2017-08-09 09:40:00,100.7,101.34,100.7,101.23,25084.0,91.2966,91.8768,91.2966,91.7771,25084.0
2017-08-09 09:45:00,101.25,101.48,101.06,101.12,31043.0,91.7952,92.0037,91.6229,91.6773,31043.0
2017-08-09 09:50:00,101.19,101.37,100.99,101.26,52266.0,91.7408,91.904,91.5595,91.8043,52266.0
2017-08-09 09:55:00,101.25,101.47,101.14,101.42,34941.0,91.7952,91.9947,91.6955,91.9493,34941.0
2017-08-09 10:00:00,101.42,101.42,101.14,101.25,49861.0,91.9493,91.9493,91.6955,91.7952,49861.0
2017-08-09 10:05:00,101.26,101.34,101.14,101.33,17445.0,91.8043,91.8768,91.6955,91.8677,17445.0
2017-08-09 10:10:00,101.34,101.44,101.1,101.43,40613.0,91.8768,91.9675,91.6592,91.9584,40613.0
2017-08-09 10:15:00,101.38,101.66,101.36,101.66,45946.0,91.9131,92.1669,91.8949,92.1669,45946.0
2017-08-09 10:20:00,101.65,101.9,101.58,101.9,26179.0,92.1578,92.3845,92.0944,92.3845,26179.0
2017-08-09 10:25:00,101.9,101.91,101.78,101.84,59383.0,92.3845,92.3936,92.2757,92.3301,59383.0
2017-08-09 10:30:00,101.85,102.24,101.85,102.19,93965.0,92.3392,92.6927,92.3392,92.6474,93965.0
2017-08-09 10:35:00,102.23,102.3,102.13,102.25,61242.0,92.6837,92.7471,92.593,92.7018,61242.0
2017-08-09 10:40:00,102.25,102.58,102.23,102.51,58706.0,92.7018,93.001,92.6837,92.9375,58706.0
2017-08-09 10:45:00,102.5,102.85,102.4,102.77,78776.0,92.9285,93.2458,92.8378,93.1733,78776.0
2017-08-09 10:50:00,102.79,102.86,102.32,102.71,316810.0,93.1914,93.2549,92.7653,93.1189,316810.0
2017-08-09 10:55:00,102.63,102.7,102.16,102.54,257597.0,93.0463,93.1098,92.6202,92.9647,257597.0
2017-08-09 11:00:00,102.6,102.71,102.34,102.35,102379.0,93.0191,93.1189,92.7834,92.7925,102379.0
2017-08-09 11:05:00,102.39,102.43,102.14,102.21,52919.0,92.8287,92.865,92.6021,92.6656,52919.0
2017-08-09 11:10:00,102.2,102.32,102.03,102.06,48899.0,92.6565,92.7653,92.5024,92.5296,48899.0
2017-08-09 11:15:00,102.04,102.16,101.97,102.16,38770.0,92.5114,92.6202,92.448,92.6202,38770.0
2017-08-09 11:20:00,102.16,102.17,101.93,101.97,43778.0,92.6202,92.6293,92.4117,92.448,43778.0
2017-08-09 11:25:00,101.98,102.0,101.69,101.75,74334.0,92.457,92.4752,92.1941,92.2485,74334.0
2017-08-09 11:30:00,101.76,102.03,101.65,101.98,96787.0,92.2576,92.5024,92.1578,92.457,96787.0
2017-08-09 11:35:00,101.98,102.07,101.93,102.02,75477.0,92.457,92.5386,92.4117,92.4933,75477.0
2017-08-09 11:40:00,102.02,102.84,102.02,102.84,224124.0,92.4933,93.2367,92.4933,93.2367,224124.0
2017-08-09 11:45:00,102.86,104.35,102.75,103.28,416968.0,93.2549,94.6057,93.1551,93.6356,416968.0
2017-08-09 11:50:00,103.31,104.25,103.0,103.89,273341.0,93.6628,94.5151,93.3818,94.1887,273341.0
2017-08-09 11:55:00,103.89,103.9,103.5,103.57,71215.0,94.1887,94.1977,93.8351,93.8986,71215.0
2017-08-09 12:00:00,103.54,103.66,103.03,103.57,88847.0,93.8714,93.9801,93.409,93.8986,88847.0
2017-08-09 12:05:00,103.61,103.84,103.35,103.48,78556.0,93.9348,94.1433,93.6991,93.817,78556.0
2017-08-09 12:10:00,103.51,104.41,103.41,104.4,146221.0,93.8442,94.6601,93.7535,94.651,146221.0
2017-08-09 12:15:00,104.4,104.5,103.22,103.22,136936.0,94.651,94.7417,93.5812,93.5812,136936.0
2017-08-09 12:20:00,103.24,104.24,103.22,104.15,164431.0,93.5994,94.506,93.5812,94.4244,164431.0
2017-08-09 12:25:00,104.18,104.25,103.83,104.18,148282.0,94.4516,94.5151,94.1343,94.4516,148282.0
2017-08-09 12:30:00,104.15,104.32,103.83,104.12,107952.0,94.4244,94.5785,94.1343,94.3972,107952.0
2017-08-09 12:35:00,104.12,104.22,104.09,104.19,96416.0,94.3972,94.4879,94.37,94.4607,96416.0
2017-08-09 12:40:00,104.19,104.35,104.07,104.12,110696.0,94.4607,94.6057,94.3519,94.3972,110696.0
2017-08-09 12:45:00,104.1,104.25,103.88,104.19,57666.0,94.3791,94.5151,94.1796,94.4607,57666.0
2017-08-09 12:50:00,104.23,104.23,103.46,103.46,27698.0,94.4969,94.4969,93.7988,93.7988,27698.0
2017-08-09 12:55:00,103.49,103.55,103.36,103.49,34142.0,93.826,93.8804,93.7082,93.826,34142.0
2017-08-09 13:00:00,103.46,104.01,103.42,104.01,53421.0,93.7988,94.2975,93.7626,94.2975,53421.0
2017-08-09 13:05:00,103.99,104.17,103.79,104.0,48329.0,94.2793,94.4425,94.098,94.2884,48329.0
2017-08-09 13:10:00,104.01,104.01,103.59,103.62,32922.0,94.2975,94.2975,93.9167,93.9439,32922.0
2017-08-09 13:15:00,103.61,103.62,103.4,103.53,31914.0,93.9348,93.9439,93.7444,93.8623,31914.0
2017-08-09 13:20:00,103.55,103.65,103.47,103.48,23386.0,93.8804,93.9711,93.8079,93.817,23386.0
2017-08-09 13:25:00,103.47,103.49,103.43,103.43,4700.0,93.8079,93.826,93.7716,93.7716,4700.0
2017-08-09 13:30:00,103.44,103.51,103.41,103.48,20666.0,93.7807,93.8442,93.7535,93.817,20666.0
2017-08-09 13:35:00,103.47,103.48,103.11,103.15,66780.0,93.8079,93.817,93.4815,93.5178,66780.0
2017-08-09 13:40:00,103.17,103.58,103.14,103.53,65066.0,93.5359,93.9076,93.5087,93.8623,65066.0
2017-08-09 13:45:00,103.53,103.99,103.5,103.58,47108.0,93.8623,94.2793,93.8351,93.9076,47108.0
2017-08-09 13:50:00,103.59,103.59,102.54,102.63,111162.0,93.9167,93.9167,92.9647,93.0463,111162.0
2017-08-09 13:55:00,102.63,103.05,102.52,103.0,61013.0,93.0463,93.4271,92.9466,93.3818,61013.0
2017-08-09 14:00:00,103.0,103.21,103.0,103.15,69058.0,93.3818,93.5722,93.3818,93.5178,69058.0
2017-08-09 14:05:00,103.13,103.21,102.87,103.21,46566.0,93.4996,93.5722,93.2639,93.5722,46566.0
2017-08-09 14:10:00,103.21,103.24,103.0,103.04,44279.0,93.5722,93.5994,93.3818,93.418,44279.0
2017-08-09 14:15:00,103.02,103.04,102.95,102.98,26200.0,93.3999,93.418,93.3364,93.3636,26200.0
2017-08-09 14:20:00,102.94,103.11,102.9,102.93,35909.0,93.3274,93.4815,93.2911,93.3183,35909.0
2017-08-09 14:25:00,102.93,102.98,102.65,102.81,40490.0,93.3183,93.3636,93.0645,93.2095,40490.0
2017-08-09 14:30:00,102.82,102.83,102.5,102.53,32786.0,93.2186,93.2277,92.9285,92.9557,32786.0
2017-08-09 14:35:00,102.56,102.6,102.5,102.55,19136.0,92.9829,93.0191,92.9285,92.9738,19136.0
2017-08-09 14:40:00,102.56,102.72,102.56,102.7,16400.0,92.9829,93.1279,92.9829,93.1098,16400.0
2017-08-09 14:45:00,102.68,102.89,102.6,102.7,65390.0,93.0917,93.2821,93.0191,93.1098,65390.0
2017-08-09 14:50:00,102.7,102.8,102.65,102.77,43410.0,93.1098,93.2005,93.0645,93.1733,43410.0
2017-08-09 14:55:00,102.8,102.8,102.64,102.76,43462.0,93.2005,93.2005,93.0554,93.1642,43462.0
2017-08-09 15:00:00,102.77,102.79,102.64,102.72,44977.0,93.1733,93.1914,93.0554,93.1279,44977.0
2017-08-09 15:05:00,102.74,102.99,102.7,102.97,49062.0,93.1461,93.3727,93.1098,93.3546,49062.0
2017-08-09 15:10:00,102.97,103.28,102.82,103.28,65383.0,93.3546,93.6356,93.2186,93.6356,65383.0
2017-08-09 15:15:00,103.28,103.84,103.26,103.73,187451.0,93.6356,94.1433,93.6175,94.0436,187451.0
2017-08-09 15:20:00,103.73,103.85,103.58,103.72,170794.0,94.0436,94.1524,93.9076,94.0345,170794.0
2017-08-09 15:25:00,103.7,103.73,103.3,103.32,68814.0,94.0164,94.0436,93.6538,93.6719,68814.0
2017-08-09 15:30:00,103.32,103.63,103.3,103.6,106584.0,93.6719,93.953,93.6538,93.9258,106584.0
2017-08-09 15:35:00,103.6,103.94,103.59,103.9,127263.0,93.9258,94.234,93.9167,94.1977,127263.0
2017-08-09 15:40:00,103.85,103.96,103.58,103.61,179541.0,94.1524,94.2521,93.9076,93.9348,179541.0
2017-08-09 15:45:00,103.6,103.77,103.51,103.65,124790.0,93.9258,94.0799,93.8442,93.9711,124790.0
2017-08-09 15:50:00,103.64,103.89,103.59,103.87,180317.0,93.962,94.1887,93.9167,94.1705,180317.0
2017-08-09 15:55:00,103.85,103.96,103.78,103.78,234697.0,94.1524,94.2521,94.0889,94.0889,234697.0
2017-08-10 09:30:00,103.1,103.38,102.67,103.25,170214.0,93.4724,93.7263,93.0826,93.6084,170214.0
2017-08-10 09:35:00,103.18,103.68,102.82,102.98,189981.0,93.545,93.9983,93.2186,93.3636,189981.0
2017-08-10 09:40:00,102.98,103.31,102.53,103.24,194812.0,93.3636,93.6628,92.9557,93.5994,194812.0
2017-08-10 09:45:00,103.2,103.21,102.95,103.11,115729.0,93.5631,93.5722,93.3364,93.4815,115729.0
2017-08-10 09:50:00,103.03,103.18,102.9,103.06,38051.0,93.409,93.545,93.2911,93.4362,38051.0
2017-08-10 09:55:00,103.11,103.85,102.95,103.8,67024.0,93.4815,94.1524,93.3364,94.1071,67024.0
2017-08-10 10:00:00,103.91,104.38,103.52,103.54,123989.0,94.2068,94.6329,93.8532,93.8714,123989.0
2017-08-10 10:05:00,103.57,103.65,103.15,103.31,76751.0,93.8986,93.9711,93.5178,93.6628,76751.0
2017-08-10 10:10:00,103.31,103.38,103.21,103.21,35046.0,93.6628,93.7263,93.5722,93.5722,35046.0
2017-08-10 10:15:00,103.2,103.44,102.84,103.43,48561.0,93.5631,93.7807,93.2367,93.7716,48561.0
2017-08-10 10:20:00,103.43,103.65,103.33,103.33,34324.0,93.7716,93.9711,93.681,93.681,34324.0
2017-08-10 10:25:00,103.34,103.59,103.3,103.42,56611.0,93.69,93.9167,93.6538,93.7626,56611.0
2017-08-10 10:30:00,103.46,103.52,103.35,103.35,35996.0,93.7988,93.8532,93.6991,93.6991,35996.0
2017-08-10 10:35:00,103.34,103.36,103.21,103.26,50924.0,93.69,93.7082,93.5722,93.6175,50924.0
2017-08-10 10:40:00,103.24,103.33,102.93,103.03,51589.0,93.5994,93.681,93.3183,93.409,51589.0
2017-08-10 10:45:00,103.04,103.3,102.86,102.91,119889.0,93.418,93.6538,93.2549,93.3002,119889.0
2017-08-10 10:50:00,102.89,102.97,102.45,102.95,116644.0,93.2821,93.3546,92.8831,93.3364,116644.0
2017-08-10 10:55:00,102.93,103.21,102.92,102.93,75465.0,93.3183,93.5722,93.3093,93.3183,75465.0
2017-08-10 11:00:00,102.95,103.0,102.61,102.61,50780.0,93.3364,93.3818,93.0282,93.0282,50780.0
2017-08-10 11:05:00,102.61,102.78,102.14,102.43,99053.0,93.0282,93.1823,92.6021,92.865,99053.0
2017-08-10 11:10:00,102.43,102.58,102.28,102.45,36213.0,92.865,93.001,92.729,92.8831,36213.0
2017-08-10 11:15:00,102.4,102.4,101.97,102.06,61556.0,92.8378,92.8378,92.448,92.5296,61556.0
2017-08-10 11:20:00,102.04,102.08,101.77,101.84,65150.0,92.5114,92.5477,92.2666,92.3301,65150.0
2017-08-10 11:25:00,101.84,102.09,101.79,102.01,48981.0,92.3301,92.5568,92.2848,92.4842,48981.0
2017-08-10 11:30:00,101.99,102.18,101.8,101.89,38427.0,92.4661,92.6384,92.2938,92.3754,38427.0
2017-08-10 11:35:00,101.87,102.12,101.82,102.12,49006.0,92.3573,92.584,92.312,92.584,49006.0
2017-08-10 11:40:00,102.11,102.3,102.01,102.17,21397.0,92.5749,92.7471,92.4842,92.6293,21397.0
2017-08-10 11:45:00,102.17,102.19,102.0,102.03,27361.0,92.6293,92.6474,92.4752,92.5024,27361.0
2017-08-10 11:50:00,102.05,102.14,102.01,102.05,21110.0,92.5205,92.6021,92.4842,92.5205,21110.0
2017-08-10 11:55:00,102.05,102.26,102.0,102.19,27039.0,92.5205,92.7109,92.4752,92.6474,27039.0
2017-08-10 12:00:00,102.21,102.32,102.11,102.13,16598.0,92.6656,92.7653,92.5749,92.593,16598.0
2017-08-10 12:05:00,102.12,102.59,102.12,102.44,28928.0,92.584,93.0101,92.584,92.8741,28928.0
2017-08-10 12:10:00,102.44,102.51,102.36,102.42,20726.0,92.8741,92.9375,92.8015,92.8559,20726.0
2017-08-10 12:15:00,102.36,102.52,102.34,102.42,22932.0,92.8015,92.9466,92.7834,92.8559,22932.0
2017-08-10 12:20:00,102.39,102.4,102.22,102.23,11253.0,92.8287,92.8378,92.6746,92.6837,11253.0
2017-08-10 12:25:00,102.29,102.45,102.26,102.42,16213.0,92.7381,92.8831,92.7109,92.8559,16213.0
2017-08-10 12:30:00,102.42,102.47,102.27,102.32,23115.0,92.8559,92.9013,92.7199,92.7653,23115.0
2017-08-10 12:35:00,102.32,102.38,102.14,102.19,34954.0,92.7653,92.8197,92.6021,92.6474,34954.0
2017-08-10 12:40:00,102.18,102.37,102.09,102.35,62632.0,92.6384,92.8106,92.5568,92.7925,62632.0
2017-08-10 12:45:00,102.37,102.46,102.35,102.44,19773.0,92.8106,92.8922,92.7925,92.8741,19773.0
2017-08-10 12:50:00,102.42,102.43,102.3,102.34,22354.0,92.8559,92.865,92.7471,92.7834,22354.0
2017-08-10 12:55:00,102.33,102.42,102.3,102.32,21501.0,92.7743,92.8559,92.7471,92.7653,21501.0
2017-08-10 13:00:00,102.34,102.36,102.3,102.32,19172.0,92.7834,92.8015,92.7471,92.7653,19172.0
2017-08-10 13:05:00,102.33,102.36,102.3,102.32,10390.0,92.7743,92.8015,92.7471,92.7653,10390.0
2017-08-10 13:10:00,102.31,102.51,102.31,102.41,20484.0,92.7562,92.9375,92.7562,92.8469,20484.0
2017-08-10 13:15:00,102.43,102.5,102.38,102.44,14840.0,92.865,92.9285,92.8197,92.8741,14840.0
2017-08-10 13:20:00,102.44,102.5,102.41,102.41,9301.0,92.8741,92.9285,92.8469,92.8469,9301.0
2017-08-10 13:25:00,102.39,102.51,102.38,102.49,11587.0,92.8287,92.9375,92.8197,92.9194,11587.0
2017-08-10 13:30:00,102.46,102.5,102.42,102.47,12966.0,92.8922,92.9285,92.8559,92.9013,12966.0
2017-08-10 13:35:00,102.48,102.48,102.4,102.48,23403.0,92.9103,92.9103,92.8378,92.9103,23403.0
2017-08-10 13:40:00,102.5,102.62,102.46,102.61,46708.0,92.9285,93.0373,92.8922,93.0282,46708.0
2017-08-10 13:45:00,102.57,103.05,102.4,102.41,57943.0,92.9919,93.4271,92.8378,92.8469,57943.0
2017-08-10 13:50:00,102.43,102.52,102.36,102.46,14078.0,92.865,92.9466,92.8015,92.8922,14078.0
2017-08-10 13:55:00,102.45,102.46,102.3,102.3,21163.0,92.8831,92.8922,92.7471,92.7471,21163.0
2017-08-10 14:00:00,102.31,102.36,102.19,102.23,15610.0,92.7562,92.8015,92.6474,92.6837,15610.0
2017-08-10 14:05:00,102.21,102.38,102.11,102.32,30212.0,92.6656,92.8197,92.5749,92.7653,30212.0
2017-08-10 14:10:00,102.33,102.33,102.19,102.26,16042.0,92.7743,92.7743,92.6474,92.7109,16042.0
2017-08-10 14:15:00,102.25,102.4,102.23,102.35,19691.0,92.7018,92.8378,92.6837,92.7925,19691.0
2017-08-10 14:20:00,102.35,102.46,102.3,102.43,25889.0,92.7925,92.8922,92.7471,92.865,25889.0
2017-08-10 14:25:00,102.42,102.42,102.14,102.17,25994.0,92.8559,92.8559,92.6021,92.6293,25994.0
2017-08-10 14:30:00,102.2,102.45,102.18,102.43,52355.0,92.6565,92.8831,92.6384,92.865,52355.0
2017-08-10 14:35:00,102.43,102.55,102.36,102.42,29300.0,92.865,92.9738,92.8015,92.8559,29300.0
2017-08-10 14:40:00,102.44,102.5,102.35,102.37,32783.0,92.8741,92.9285,92.7925,92.8106,32783.0
2017-08-10 14:45:00,102.37,102.38,102.24,102.25,32464.0,92.8106,92.8197,92.6927,92.7018,32464.0
2017-08-10 14:50:00,102.25,102.26,102.16,102.17,166898.0,92.7018,92.7109,92.6202,92.6293,166898.0
2017-08-10 14:55:00,102.16,102.19,102.06,102.06,32902.0,92.6202,92.6474,92.5296,92.5296,32902.0
2017-08-10 15:00:00,102.05,102.07,101.95,101.95,50247.0,92.5205,92.5386,92.4298,92.4298,50247.0
2017-08-10 15:05:00,101.96,101.96,101.76,101.77,53041.0,92.4389,92.4389,92.2576,92.2666,53041.0
2017-08-10 15:10:00,101.77,101.77,101.65,101.67,30476.0,92.2666,92.2666,92.1578,92.176,30476.0
2017-08-10 15:15:00,101.67,101.67,101.52,101.54,48763.0,92.176,92.176,92.04,92.0581,48763.0
2017-08-10 15:20:00,101.54,101.55,101.46,101.47,49946.0,92.0581,92.0672,91.9856,91.9947,49946.0
2017-08-10 15:25:00,101.48,101.49,101.32,101.36,53329.0,92.0037,92.0128,91.8587,91.8949,53329.0
2017-08-10 15:30:00,101.34,101.38,101.26,101.27,58795.0,91.8768,91.9131,91.8043,91.8133,58795.0
2017-08-10 15:35:00,101.26,101.4,101.22,101.4,55743.0,91.8043,91.9312,91.768,91.9312,55743.0
2017-08-10 15:40:00,101.41,101.91,101.4,101.78,69158.0,91.9403,92.3936,91.9312,92.2757,69158.0
2017-08-10 15:45:00,101.78,101.9,101.61,101.81,92536.0,92.2757,92.3845,92.1216,92.3029,92536.0
2017-08-10 15:50:00,101.81,101.94,101.8,101.9,78550.0,92.3029,92.4208,92.2938,92.3845,78550.0
2017-08-10 15:55:00,101.89,101.91,101.63,101.72,116185.0,92.3754,92.3936,92.1397,92.2213,116185.0
2017-08-11 09:30:00,101.9,102.02,101.4,101.75,64879.0,92.3845,92.4933,91.9312,92.2485,64879.0
2017-08-11 09:35:00,101.92,102.33,100.65,101.49,283710.0,92.4026,92.7743,91.2512,92.0128,283710.0
2017-08-11 09:40:00,101.44,101.47,100.3,100.87,122402.0,91.9675,91.9947,90.9339,91.4507,122402.0
2017-08-11 09:45:00,100.88,100.88,99.68,99.96,120132.0,91.4597,91.4597,90.3718,90.6257,120132.0
2017-08-11 09:50:00,100.03,100.11,99.8,100.1,97512.0,90.6891,90.7617,90.4806,90.7526,97512.0
2017-08-11 09:55:00,100.14,100.48,100.08,100.1,56094.0,90.7888,91.0971,90.7345,90.7526,56094.0
2017-08-11 10:00:00,100.07,100.29,99.95,100.11,85806.0,90.7254,90.9248,90.6166,90.7617,85806.0
2017-08-11 10:05:00,100.1,100.28,100.0,100.14,73436.0,90.7526,90.9158,90.6619,90.7888,73436.0
2017-08-11 10:10:00,100.14,100.31,100.03,100.22,44638.0,90.7888,90.943,90.6891,90.8614,44638.0
2017-08-11 10:15:00,100.22,100.27,100.07,100.14,27619.0,90.8614,90.9067,90.7254,90.7888,27619.0
2017-08-11 10:20:00,100.15,100.39,100.15,100.35,33012.0,90.7979,91.0155,90.7979,90.9792,33012.0
2017-08-11 10:25:00,100.38,100.63,100.37,100.58,34347.0,91.0064,91.2331,90.9974,91.1878,34347.0
2017-08-11 10:30:00,100.61,100.62,100.37,100.47,19675.0,91.215,91.224,90.9974,91.088,19675.0
2017-08-11 10:35:00,100.49,100.5,100.31,100.33,25556.0,91.1062,91.1152,90.943,90.9611,25556.0
2017-08-11 10:40:00,100.34,100.75,100.33,100.73,29361.0,90.9702,91.3419,90.9611,91.3238,29361.0
2017-08-11 10:45:00,100.75,101.03,100.74,100.92,15135.0,91.3419,91.5957,91.3328,91.496,15135.0
2017-08-11 10:50:00,100.9,100.93,100.64,100.8,42352.0,91.4779,91.5051,91.2422,91.3872,42352.0
2017-08-11 10:55:00,100.76,100.79,100.63,100.65,21299.0,91.351,91.3782,91.2331,91.2512,21299.0
2017-08-11 11:00:00,100.65,100.79,100.51,100.61,26213.0,91.2512,91.3782,91.1243,91.215,26213.0
2017-08-11 11:05:00,100.61,100.62,100.46,100.47,15231.0,91.215,91.224,91.079,91.088,15231.0
2017-08-11 11:10:00,100.46,100.77,100.44,100.71,19908.0,91.079,91.36,91.0608,91.3056,19908.0
2017-08-11 11:15:00,100.75,100.75,100.68,100.73,15450.0,91.3419,91.3419,91.2784,91.3238,15450.0
2017-08-11 11:20:00,100.71,100.71,100.53,100.67,21448.0,91.3056,91.3056,91.1424,91.2694,21448.0
2017-08-11 11:25:00,100.67,100.71,100.43,100.49,103260.0,91.2694,91.3056,91.0518,91.1062,103260.0
2017-08-11 11:30:00,100.48,100.53,100.16,100.16,38334.0,91.0971,91.1424,90.807,90.807,38334.0
2017-08-11 11:35:00,100.19,100.36,100.11,100.35,28244.0,90.8342,90.9883,90.7617,90.9792,28244.0
2017-08-11 11:40:00,100.39,100.46,100.35,100.46,14332.0,91.0155,91.079,90.9792,91.079,14332.0
2017-08-11 11:45:00,100.46,100.57,100.46,100.57,13223.0,91.079,91.1787,91.079,91.1787,13223.0
2017-08-11 11:50:00,100.61,100.68,100.57,100.68,12680.0,91.215,91.2784,91.1787,91.2784,12680.0
2017-08-11 11:55:00,100.68,100.76,100.63,100.63,15370.0,91.2784,91.351,91.2331,91.2331,15370.0
2017-08-11 12:00:00,100.63,100.66,100.44,100.44,23958.0,91.2331,91.2603,91.0608,91.0608,23958.0
2017-08-11 12:05:00,100.42,100.45,100.32,100.34,26976.0,91.0427,91.0699,90.952,90.9702,26976.0
2017-08-11 12:10:00,100.34,100.57,100.3,100.57,19223.0,90.9702,91.1787,90.9339,91.1787,19223.0
2017-08-11 12:15:00,100.6,100.64,100.54,100.62,11120.0,91.2059,91.2422,91.1515,91.224,11120.0
2017-08-11 12:20:00,100.63,100.67,100.47,100.47,14610.0,91.2331,91.2694,91.088,91.088,14610.0
2017-08-11 12:25:00,100.49,100.56,100.43,100.47,18335.0,91.1062,91.1696,91.0518,91.088,18335.0
2017-08-11 12:30:00,100.46,100.5,100.33,100.34,13539.0,91.079,91.1152,90.9611,90.9702,13539.0
2017-08-11 12:35:00,100.34,100.56,100.32,100.54,18164.0,90.9702,91.1696,90.952,91.1515,18164.0
2017-08-11 12:40:00,100.54,100.61,100.54,100.6,21061.0,91.1515,91.215,91.1515,91.2059,21061.0
2017-08-11 12:45:00,100.59,100.59,100.44,100.46,14543.0,91.1968,91.1968,91.0608,91.079,14543.0
2017-08-11 12:50:00,100.46,100.53,100.42,100.52,17063.0,91.079,91.1424,91.0427,91.1334,17063.0
2017-08-11 12:55:00,100.55,100.62,100.5,100.6,23838.0,91.1606,91.224,91.1152,91.2059,23838.0
2017-08-11 13:00:00,100.59,100.64,100.59,100.63,11226.0,91.1968,91.2422,91.1968,91.2331,11226.0
2017-08-11 13:05:00,100.63,100.79,100.63,100.79,19816.0,91.2331,91.3782,91.2331,91.3782,19816.0
2017-08-11 13:10:00,100.79,100.83,100.65,100.7,13839.0,91.3782,91.4144,91.2512,91.2966,13839.0
2017-08-11 13:15:00,100.69,100.69,100.5,100.51,16377.0,91.2875,91.2875,91.1152,91.1243,16377.0
2017-08-11 13:20:00,100.51,100.55,100.48,100.53,10685.0,91.1243,91.1606,91.0971,91.1424,10685.0
2017-08-11 13:25:00,100.53,100.59,100.46,100.47,15005.0,91.1424,91.1968,91.079,91.088,15005.0
2017-08-11 13:30:00,100.48,100.49,100.41,100.41,18128.0,91.0971,91.1062,91.0336,91.0336,18128.0
2017-08-11 13:35:00,100.41,100.51,100.41,100.49,15091.0,91.0336,91.1243,91.0336,91.1062,15091.0
2017-08-11 13:40:00,100.49,100.57,100.48,100.48,19515.0,91.1062,91.1787,91.0971,91.0971,19515.0
2017-08-11 13:45:00,100.48,100.49,100.18,100.19,39138.0,91.0971,91.1062,90.8251,90.8342,39138.0
2017-08-11 13:50:00,100.18,100.31,100.16,100.3,23353.0,90.8251,90.943,90.807,90.9339,23353.0
2017-08-11 13:55:00,100.32,100.39,100.16,100.26,36281.0,90.952,91.0155,90.807,90.8976,36281.0
2017-08-11 14:00:00,100.26,100.28,100.08,100.1,17091.0,90.8976,90.9158,90.7345,90.7526,17091.0
2017-08-11 14:05:00,100.13,100.4,100.11,100.36,36030.0,90.7798,91.0246,90.7617,90.9883,36030.0
2017-08-11 14:10:00,100.36,100.38,100.28,100.3,18723.0,90.9883,91.0064,90.9158,90.9339,18723.0
2017-08-11 14:15:00,100.3,100.35,100.28,100.28,15820.0,90.9339,90.9792,90.9158,90.9158,15820.0
2017-08-11 14:20:00,100.27,100.32,100.24,100.29,11350.0,90.9067,90.952,90.8795,90.9248,11350.0
2017-08-11 14:25:00,100.28,100.38,100.26,100.3,13587.0,90.9158,91.0064,90.8976,90.9339,13587.0
2017-08-11 14:30:00,100.31,100.32,100.08,100.12,23915.0,90.943,90.952,90.7345,90.7707,23915.0
2017-08-11 14:35:00,100.11,100.2,100.06,100.1,28759.0,90.7617,90.8432,90.7163,90.7526,28759.0
2017-08-11 14:40:00,100.12,100.26,100.09,100.15,20007.0,90.7707,90.8976,90.7435,90.7979,20007.0
2017-08-11 14:45:00,100.16,100.22,100.06,100.11,20301.0,90.807,90.8614,90.7163,90.7617,20301.0
2017-08-11 14:50:00,100.11,100.18,100.07,100.09,23417.0,90.7617,90.8251,90.7254,90.7435,23417.0
2017-08-11 14:55:00,100.08,100.13,100.02,100.03,33495.0,90.7345,90.7798,90.6801,90.6891,33495.0
2017-08-11 15:00:00,100.03,100.07,99.97,100.02,32031.0,90.6891,90.7254,90.6347,90.6801,32031.0
2017-08-11 15:05:00,100.01,100.09,100.01,100.07,17087.0,90.671,90.7435,90.671,90.7254,17087.0
2017-08-11 15:10:00,100.06,100.08,99.9,99.9,32381.0,90.7163,90.7345,90.5713,90.5713,32381.0
2017-08-11 15:15:00,99.91,99.93,99.72,99.73,35383.0,90.5803,90.5985,90.4081,90.4171,35383.0
2017-08-11 15:20:00,99.74,99.77,99.42,99.42,55246.0,90.4262,90.4534,90.1361,90.1361,55246.0
2017-08-11 15:25:00,99.46,99.48,99.28,99.29,98490.0,90.1723,90.1905,90.0092,90.0182,98490.0
2017-08-11 15:30:00,99.31,99.38,99.01,99.09,110954.0,90.0364,90.0998,89.7644,89.8369,110954.0
2017-08-11 15:35:00,99.09,99.64,99.05,99.63,99961.0,89.8369,90.3355,89.8006,90.3265,99961.0
2017-08-11 15:40:00,99.63,99.89,99.57,99.79,63783.0,90.3265,90.5622,90.2721,90.4715,63783.0
2017-08-11 15:45:00,99.75,99.9,99.74,99.85,68767.0,90.4353,90.5713,90.4262,90.5259,68767.0
2017-08-11 15:50:00,99.85,99.92,99.84,99.91,46726.0,90.5259,90.5894,90.5169,90.5803,46726.0
2017-08-11 15:55:00,99.89,99.9,99.6,99.66,121890.0,90.5622,90.5713,90.2993,90.3537,121890.0
2017-08-14 09:30:00,100.09,100.49,100.01,100.27,51991.0,90.7435,91.1062,90.671,90.9067,51991.0
2017-08-14 09:35:00,100.3,100.7,100.29,100.66,47356.0,90.9339,91.2966,90.9248,91.2603,47356.0
2017-08-14 09:40:00,100.6,100.61,100.51,100.53,39076.0,91.2059,91.215,91.1243,91.1424,39076.0
2017-08-14 09:45:00,100.52,101.03,100.52,101.03,48240.0,91.1334,91.5957,91.1334,91.5957,48240.0
2017-08-14 09:50:00,100.98,101.17,100.89,100.92,43569.0,91.5504,91.7227,91.4688,91.496,43569.0
2017-08-14 09:55:00,100.89,100.93,100.77,100.83,34481.0,91.4688,91.5051,91.36,91.4144,34481.0
2017-08-14 10:00:00,100.82,100.94,100.6,100.62,41745.0,91.4054,91.5141,91.2059,91.224,41745.0
2017-08-14 10:05:00,100.65,101.05,100.61,101.0,48669.0,91.2512,91.6139,91.215,91.5685,48669.0
2017-08-14 10:10:00,101.01,101.03,100.98,101.02,30270.0,91.5776,91.5957,91.5504,91.5867,30270.0
2017-08-14 10:15:00,101.02,101.04,100.97,101.01,27572.0,91.5867,91.6048,91.5413,91.5776,27572.0
2017-08-14 10:20:00,101.02,101.12,100.96,101.04,24218.0,91.5867,91.6773,91.5323,91.6048,24218.0
2017-08-14 10:25:00,101.07,101.08,100.97,101.08,32211.0,91.632,91.6411,91.5413,91.6411,32211.0
2017-08-14 10:30:00,101.08,101.37,101.04,101.14,70916.0,91.6411,91.904,91.6048,91.6955,70916.0
2017-08-14 10:35:00,101.15,101.24,100.98,101.24,12311.0,91.7045,91.7861,91.5504,91.7861,12311.0
2017-08-14 10:40:00,101.2,101.56,101.15,101.56,36464.0,91.7499,92.0762,91.7045,92.0762,36464.0
2017-08-14 10:45:00,101.56,101.65,101.48,101.5,35082.0,92.0762,92.1578,92.0037,92.0219,35082.0
2017-08-14 10:50:00,101.5,101.6,101.45,101.53,19426.0,92.0219,92.1125,91.9765,92.0491,19426.0
2017-08-14 10:55:00,101.53,101.63,101.52,101.52,13459.0,92.0491,92.1397,92.04,92.04,13459.0
2017-08-14 11:00:00,101.55,101.58,101.48,101.52,18232.0,92.0672,92.0944,92.0037,92.04,18232.0
2017-08-14 11:05:00,101.52,101.62,101.49,101.61,21178.0,92.04,92.1306,92.0128,92.1216,21178.0
2017-08-14 11:10:00,101.62,101.72,101.62,101.72,18019.0,92.1306,92.2213,92.1306,92.2213,18019.0
2017-08-14 11:15:00,101.73,101.79,101.71,101.76,28158.0,92.2304,92.2848,92.2122,92.2576,28158.0
2017-08-14 11:20:00,101.77,101.79,101.46,101.48,20485.0,92.2666,92.2848,91.9856,92.0037,20485.0
2017-08-14 11:25:00,101.48,101.51,101.4,101.46,16277.0,92.0037,92.0309,91.9312,91.9856,16277.0
2017-08-14 11:30:00,101.44,101.46,101.21,101.31,21019.0,91.9675,91.9856,91.7589,91.8496,21019.0
2017-08-14 11:35:00,101.35,101.36,101.2,101.23,15690.0,91.8859,91.8949,91.7499,91.7771,15690.0
2017-08-14 11:40:00,101.24,101.29,101.23,101.23,10068.0,91.7861,91.8315,91.7771,91.7771,10068.0
2017-08-14 11:45:00,101.26,101.28,101.24,101.25,10541.0,91.8043,91.8224,91.7861,91.7952,10541.0
2017-08-14 11:50:00,101.25,101.42,101.23,101.41,19934.0,91.7952,91.9493,91.7771,91.9403,19934.0
2017-08-14 11:55:00,101.42,101.43,101.19,101.19,16854.0,91.9493,91.9584,91.7408,91.7408,16854.0
2017-08-14 12:00:00,101.21,101.27,101.18,101.22,11541.0,91.7589,91.8133,91.7317,91.768,11541.0
2017-08-14 12:05:00,101.22,101.24,101.11,101.11,13310.0,91.768,91.7861,91.6683,91.6683,13310.0
2017-08-14 12:10:00,101.1,101.18,101.07,101.13,9716.0,91.6592,91.7317,91.632,91.6864,9716.0
2017-08-14 12:15:00,101.12,101.17,101.11,101.16,9901.0,91.6773,91.7227,91.6683,91.7136,9901.0
2017-08-14 12:20:00,101.19,101.2,101.05,101.18,14590.0,91.7408,91.7499,91.6139,91.7317,14590.0
2017-08-14 12:25:00,101.15,101.33,101.14,101.33,21058.0,91.7045,91.8677,91.6955,91.8677,21058.0
2017-08-14 12:30:00,101.29,101.5,101.24,101.41,19914.0,91.8315,92.0219,91.7861,91.9403,19914.0
2017-08-14 12:35:00,101.4,101.4,101.3,101.3,11294.0,91.9312,91.9312,91.8405,91.8405,11294.0
2017-08-14 12:40:00,101.29,101.29,101.15,101.21,9144.0,91.8315,91.8315,91.7045,91.7589,9144.0
2017-08-14 12:45:00,101.21,101.26,101.2,101.25,17220.0,91.7589,91.8043,91.7499,91.7952,17220.0
2017-08-14 12:50:00,101.29,101.36,101.26,101.34,10533.0,91.8315,91.8949,91.8043,91.8768,10533.0
2017-08-14 12:55:00,101.34,101.37,101.23,101.23,12088.0,91.8768,91.904,91.7771,91.7771,12088.0
2017-08-14 13:00:00,101.19,101.22,101.09,101.17,7216.0,91.7408,91.768,91.6501,91.7227,7216.0
2017-08-14 13:05:00,101.16,101.24,101.14,101.23,13279.0,91.7136,91.7861,91.6955,91.7771,13279.0
2017-08-14 13:10:00,101.25,101.25,101.13,101.17,14325.0,91.7952,91.7952,91.6864,91.7227,14325.0
2017-08-14 13:15:00,101.15,101.19,101.05,101.06,11422.0,91.7045,91.7408,91.6139,91.6229,11422.0
2017-08-14 13:20:00,101.04,101.05,100.92,100.96,21942.0,91.6048,91.6139,91.496,91.5323,21942.0
2017-08-14 13:25:00,100.95,101.07,100.95,101.06,12332.0,91.5232,91.632,91.5232,91.6229,12332.0
2017-08-14 13:30:00,101.07,101.1,100.92,100.92,11802.0,91.632,91.6592,91.496,91.496,11802.0
2017-08-14 13:35:00,100.92,100.98,100.92,100.97,10219.0,91.496,91.5504,91.496,91.5413,10219.0
2017-08-14 13:40:00,100.96,101.0,100.96,101.0,12943.0,91.5323,91.5685,91.5323,91.5685,12943.0
2017-08-14 13:45:00,101.01,101.05,100.73,100.75,17754.0,91.5776,91.6139,91.3238,91.3419,17754.0
2017-08-14 13:50:00,100.77,100.78,100.71,100.76,37732.0,91.36,91.3691,91.3056,91.351,37732.0
2017-08-14 13:55:00,100.79,100.87,100.78,100.83,15153.0,91.3782,91.4507,91.3691,91.4144,15153.0
2017-08-14 14:00:00,100.82,100.89,100.74,100.75,21405.0,91.4054,91.4688,91.3328,91.3419,21405.0
2017-08-14 14:05:00,100.76,100.78,100.73,100.76,13461.0,91.351,91.3691,91.3238,91.351,13461.0
2017-08-14 14:10:00,100.77,100.81,100.76,100.81,18657.0,91.36,91.3963,91.351,91.3963,18657.0
2017-08-14 14:15:00,100.8,100.86,100.78,100.84,18414.0,91.3872,91.4416,91.3691,91.4235,18414.0
2017-08-14 14:20:00,100.83,100.87,100.8,100.85,19336.0,91.4144,91.4507,91.3872,91.4325,19336.0
2017-08-14 14:25:00,100.87,100.9,100.87,100.87,25921.0,91.4507,91.4779,91.4507,91.4507,25921.0
2017-08-14 14:30:00,100.87,100.87,100.81,100.84,14226.0,91.4507,91.4507,91.3963,91.4235,14226.0
2017-08-14 14:35:00,100.84,100.86,100.75,100.76,19053.0,91.4235,91.4416,91.3419,91.351,19053.0
2017-08-14 14:40:00,100.77,100.83,100.77,100.82,17226.0,91.36,91.4144,91.36,91.4054,17226.0
2017-08-14 14:45:00,100.83,100.91,100.74,100.77,23338.0,91.4144,91.4869,91.3328,91.36,23338.0
2017-08-14 14:50:00,100.77,100.79,100.67,100.67,25471.0,91.36,91.3782,91.2694,91.2694,25471.0
2017-08-14 14:55:00,100.67,100.77,100.66,100.76,19612.0,91.2694,91.36,91.2603,91.351,19612.0
2017-08-14 15:00:00,100.76,100.76,100.66,100.68,50491.0,91.351,91.351,91.2603,91.2784,50491.0
2017-08-14 15:05:00,100.69,100.75,100.69,100.75,34982.0,91.2875,91.3419,91.2875,91.3419,34982.0
2017-08-14 15:10:00,100.74,100.78,100.73,100.78,17793.0,91.3328,91.3691,91.3238,91.3691,17793.0
2017-08-14 15:15:00,100.77,100.96,100.77,100.94,28175.0,91.36,91.5323,91.36,91.5141,28175.0
2017-08-14 15:20:00,100.94,100.98,100.88,100.98,35217.0,91.5141,91.5504,91.4597,91.5504,35217.0
2017-08-14 15:25:00,100.97,101.1,100.97,101.08,22480.0,91.5413,91.6592,91.5413,91.6411,22480.0
2017-08-14 15:30:00,101.08,101.09,101.0,101.02,25478.0,91.6411,91.6501,91.5685,91.5867,25478.0
2017-08-14 15:35:00,101.01,101.04,100.94,100.98,27587.0,91.5776,91.6048,91.5141,91.5504,27587.0
2017-08-14 15:40:00,100.97,101.03,100.97,100.98,43205.0,91.5413,91.5957,91.5413,91.5504,43205.0
2017-08-14 15:45:00,100.98,100.99,100.95,100.97,41740.0,91.5504,91.5595,91.5232,91.5413,41740.0
2017-08-14 15:50:00,100.97,101.17,100.97,101.17,66958.0,91.5413,91.7227,91.5413,91.7227,66958.0
2017-08-14 15:55:00,101.16,101.25,101.09,101.11,153456.0,91.7136,91.7952,91.6501,91.6683,153456.0
2017-08-15 09:30:00,101.48,101.49,100.82,101.35,30160.0,92.0037,92.0128,91.4054,91.8859,30160.0
2017-08-15 09:35:00,101.14,101.33,101.0,101.14,13320.0,91.6955,91.8677,91.5685,91.6955,13320.0
2017-08-15 09:40:00,101.13,101.29,101.05,101.29,15265.0,91.6864,91.8315,91.6139,91.8315,15265.0
2017-08-15 09:45:00,101.24,101.4,101.18,101.25,17643.0,91.7861,91.9312,91.7317,91.7952,17643.0
2017-08-15 09:50:00,101.3,101.37,101.01,101.01,16985.0,91.8405,91.904,91.5776,91.5776,16985.0
2017-08-15 09:55:00,100.98,101.21,100.98,101.2,11876.0,91.5504,91.7589,91.5504,91.7499,11876.0
2017-08-15 10:00:00,101.19,101.26,101.15,101.15,9734.0,91.7408,91.8043,91.7045,91.7045,9734.0
2017-08-15 10:05:00,101.17,101.27,101.0,101.09,17273.0,91.7227,91.8133,91.5685,91.6501,17273.0
2017-08-15 10:10:00,101.09,101.11,100.71,100.82,25949.0,91.6501,91.6683,91.3056,91.4054,25949.0
2017-08-15 10:15:00,100.81,100.89,100.66,100.89,15000.0,91.3963,91.4688,91.2603,91.4688,15000.0
2017-08-15 10:20:00,100.94,100.98,100.79,100.87,21939.0,91.5141,91.5504,91.3782,91.4507,21939.0
2017-08-15 10:25:00,100.87,100.9,100.73,100.77,31231.0,91.4507,91.4779,91.3238,91.36,31231.0
2017-08-15 10:30:00,100.77,100.78,100.57,100.6,23434.0,91.36,91.3691,91.1787,91.2059,23434.0
2017-08-15 10:35:00,100.62,100.64,100.52,100.61,18990.0,91.224,91.2422,91.1334,91.215,18990.0
2017-08-15 10:40:00,100.63,100.84,100.58,100.84,15606.0,91.2331,91.4235,91.1878,91.4235,15606.0
2017-08-15 10:45:00,100.87,100.91,100.73,100.88,25436.0,91.4507,91.4869,91.3238,91.4597,25436.0
2017-08-15 10:50:00,100.85,101.04,100.85,100.96,24602.0,91.4325,91.6048,91.4325,91.5323,24602.0
2017-08-15 10:55:00,100.97,101.11,100.97,101.02,11582.0,91.5413,91.6683,91.5413,91.5867,11582.0
2017-08-15 11:00:00,101.02,101.14,101.01,101.12,16905.0,91.5867,91.6955,91.5776,91.6773,16905.0
2017-08-15 11:05:00,101.13,101.29,101.1,101.26,17294.0,91.6864,91.8315,91.6592,91.8043,17294.0
2017-08-15 11:10:00,101.24,101.26,101.1,101.1,19766.0,91.7861,91.8043,91.6592,91.6592,19766.0
2017-08-15 11:15:00,101.1,101.36,101.05,101.34,12412.0,91.6592,91.8949,91.6139,91.8768,12412.0
2017-08-15 11:20:00,101.35,101.47,101.29,101.35,31260.0,91.8859,91.9947,91.8315,91.8859,31260.0
2017-08-15 11:25:00,101.34,101.49,101.31,101.45,23641.0,91.8768,92.0128,91.8496,91.9765,23641.0
2017-08-15 11:30:00,101.44,101.44,101.29,101.35,17898.0,91.9675,91.9675,91.8315,91.8859,17898.0
2017-08-15 11:35:00,101.35,101.45,101.34,101.41,11174.0,91.8859,91.9765,91.8768,91.9403,11174.0
2017-08-15 11:40:00,101.43,101.44,101.13,101.14,15439.0,91.9584,91.9675,91.6864,91.6955,15439.0
2017-08-15 11:45:00,101.16,101.16,101.0,101.06,25514.0,91.7136,91.7136,91.5685,91.6229,25514.0
2017-08-15 11:50:00,101.1,101.17,101.08,101.15,9016.0,91.6592,91.7227,91.6411,91.7045,9016.0
2017-08-15 11:55:00,101.16,101.21,101.14,101.21,6903.0,91.7136,91.7589,91.6955,91.7589,6903.0
2017-08-15 12:00:00,101.2,101.27,101.19,101.22,6149.0,91.7499,91.8133,91.7408,91.768,6149.0
2017-08-15 12:05:00,101.23,101.24,101.2,101.24,7752.0,91.7771,91.7861,91.7499,91.7861,7752.0
2017-08-15 12:10:00,101.25,101.31,101.22,101.31,7483.0,91.7952,91.8496,91.768,91.8496,7483.0
2017-08-15 12:15:00,101.3,101.59,101.3,101.59,23245.0,91.8405,92.1034,91.8405,92.1034,23245.0
2017-08-15 12:20:00,101.59,101.63,101.54,101.61,9994.0,92.1034,92.1397,92.0581,92.1216,9994.0
2017-08-15 12:25:00,101.6,101.64,101.48,101.5,11854.0,92.1125,92.1488,92.0037,92.0219,11854.0
2017-08-15 12:30:00,101.49,101.52,101.43,101.43,12801.0,92.0128,92.04,91.9584,91.9584,12801.0
2017-08-15 12:35:00,101.45,101.64,101.44,101.58,9851.0,91.9765,92.1488,91.9675,92.0944,9851.0
2017-08-15 12:40:00,101.56,101.62,101.53,101.6,12370.0,92.0762,92.1306,92.0491,92.1125,12370.0
2017-08-15 12:45:00,101.59,101.6,101.49,101.49,6300.0,92.1034,92.1125,92.0128,92.0128,6300.0
2017-08-15 12:50:00,101.46,101.55,101.44,101.44,11130.0,91.9856,92.0672,91.9675,91.9675,11130.0
2017-08-15 12:55:00,101.43,101.43,101.36,101.36,10103.0,91.9584,91.9584,91.8949,91.8949,10103.0
2017-08-15 13:00:00,101.34,101.35,101.15,101.15,12714.0,91.8768,91.8859,91.7045,91.7045,12714.0
2017-08-15 13:05:00,101.16,101.2,101.13,101.15,5900.0,91.7136,91.7499,91.6864,91.7045,5900.0
2017-08-15 13:10:00,101.19,101.2,101.14,101.18,9225.0,91.7408,91.7499,91.6955,91.7317,9225.0
2017-08-15 13:15:00,101.18,101.26,101.17,101.22,8772.0,91.7317,91.8043,91.7227,91.768,8772.0
2017-08-15 13:20:00,101.23,101.27,101.23,101.26,8126.0,91.7771,91.8133,91.7771,91.8043,8126.0
2017-08-15 13:25:00,101.26,101.28,101.21,101.23,8922.0,91.8043,91.8224,91.7589,91.7771,8922.0
2017-08-15 13:30:00,101.22,101.32,101.22,101.31,9884.0,91.768,91.8587,91.768,91.8496,9884.0
2017-08-15 13:35:00,101.3,101.33,101.26,101.26,10355.0,91.8405,91.8677,91.8043,91.8043,10355.0
2017-08-15 13:40:00,101.25,101.25,101.13,101.13,11409.0,91.7952,91.7952,91.6864,91.6864,11409.0
2017-08-15 13:45:00,101.11,101.16,101.1,101.12,7521.0,91.6683,91.7136,91.6592,91.6773,7521.0
2017-08-15 13:50:00,101.14,101.14,101.07,101.13,21063.0,91.6955,91.6955,91.632,91.6864,21063.0
2017-08-15 13:55:00,101.12,101.2,101.12,101.19,12852.0,91.6773,91.7499,91.6773,91.7408,12852.0
2017-08-15 14:00:00,101.18,101.19,101.11,101.12,23745.0,91.7317,91.7408,91.6683,91.6773,23745.0
2017-08-15 14:05:00,101.11,101.23,101.1,101.15,18783.0,91.6683,91.7771,91.6592,91.7045,18783.0
2017-08-15 14:10:00,101.17,101.19,101.13,101.13,11161.0,91.7227,91.7408,91.6864,91.6864,11161.0
2017-08-15 14:15:00,101.14,101.16,101.11,101.12,10498.0,91.6955,91.7136,91.6683,91.6773,10498.0
2017-08-15 14:20:00,101.12,101.15,101.11,101.13,8927.0,91.6773,91.7045,91.6683,91.6864,8927.0
2017-08-15 14:25:00,101.12,101.15,101.08,101.13,11331.0,91.6773,91.7045,91.6411,91.6864,11331.0
2017-08-15 14:30:00,101.14,101.16,101.11,101.12,4335.0,91.6955,91.7136,91.6683,91.6773,4335.0
2017-08-15 14:35:00,101.14,101.16,101.05,101.06,9629.0,91.6955,91.7136,91.6139,91.6229,9629.0
2017-08-15 14:40:00,101.06,101.07,101.0,101.02,19159.0,91.6229,91.632,91.5685,91.5867,19159.0
2017-08-15 14:45:00,101.02,101.02,100.93,100.93,15600.0,91.5867,91.5867,91.5051,91.5051,15600.0
2017-08-15 14:50:00,100.95,100.95,100.9,100.95,15796.0,91.5232,91.5232,91.4779,91.5232,15796.0
2017-08-15 14:55:00,100.92,101.01,100.92,100.96,13734.0,91.496,91.5776,91.496,91.5323,13734.0
2017-08-15 15:00:00,100.95,101.0,100.94,100.97,17705.0,91.5232,91.5685,91.5141,91.5413,17705.0
2017-08-15 15:05:00,100.98,101.15,100.98,101.11,25443.0,91.5504,91.7045,91.5504,91.6683,25443.0
2017-08-15 15:10:00,101.12,101.24,101.11,101.15,29278.0,91.6773,91.7861,91.6683,91.7045,29278.0
2017-08-15 15:15:00,101.15,101.23,101.15,101.17,28257.0,91.7045,91.7771,91.7045,91.7227,28257.0
2017-08-15 15:20:00,101.18,101.19,101.15,101.16,22428.0,91.7317,91.7408,91.7045,91.7136,22428.0
2017-08-15 15:25:00,101.16,101.22,101.1,101.11,20180.0,91.7136,91.768,91.6592,91.6683,20180.0
2017-08-15 15:30:00,101.1,101.13,101.04,101.07,25389.0,91.6592,91.6864,91.6048,91.632,25389.0
2017-08-15 15:35:00,101.09,101.09,100.99,101.05,22651.0,91.6501,91.6501,91.5595,91.6139,22651.0
2017-08-15 15:40:00,101.07,101.09,100.95,100.96,31677.0,91.632,91.6501,91.5232,91.5323,31677.0
2017-08-15 15:45:00,100.97,101.08,100.97,101.07,43690.0,91.5413,91.6411,91.5413,91.632,43690.0
2017-08-15 15:50:00,101.06,101.12,101.03,101.12,41414.0,91.6229,91.6773,91.5957,91.6773,41414.0
2017-08-15 15:55:00,101.11,101.11,100.99,101.04,58086.0,91.6683,91.6683,91.5595,91.6048,58086.0
2017-08-16 09:30:00,100.87,101.41,100.87,100.98,52094.0,91.4507,91.9403,91.4507,91.5504,52094.0
2017-08-16 09:35:00,101.0,101.17,100.72,100.72,10417.0,91.5685,91.7227,91.3147,91.3147,10417.0
2017-08-16 09:40:00,100.75,100.9,100.68,100.8,27500.0,91.3419,91.4779,91.2784,91.3872,27500.0
2017-08-16 09:45:00,100.8,100.82,100.45,100.58,23310.0,91.3872,91.4054,91.0699,91.1878,23310.0
2017-08-16 09:50:00,100.55,101.32,100.45,101.32,81337.0,91.1606,91.8587,91.0699,91.8587,81337.0
2017-08-16 09:55:00,101.32,101.42,101.12,101.2,21798.0,91.8587,91.9493,91.6773,91.7499,21798.0
2017-08-16 10:00:00,101.2,101.23,101.05,101.16,13791.0,91.7499,91.7771,91.6139,91.7136,13791.0
2017-08-16 10:05:00,101.15,101.28,101.13,101.15,10182.0,91.7045,91.8224,91.6864,91.7045,10182.0
2017-08-16 10:10:00,101.2,101.28,101.17,101.21,10298.0,91.7499,91.8224,91.7227,91.7589,10298.0
2017-08-16 10:15:00,101.18,101.22,101.08,101.18,14306.0,91.7317,91.768,91.6411,91.7317,14306.0
2017-08-16 10:20:00,101.19,101.35,101.17,101.35,10501.0,91.7408,91.8859,91.7227,91.8859,10501.0
2017-08-16 10:25:00,101.31,101.47,101.25,101.43,14412.0,91.8496,91.9947,91.7952,91.9584,14412.0
2017-08-16 10:30:00,101.46,101.81,101.39,101.73,25208.0,91.9856,92.3029,91.9221,92.2304,25208.0
2017-08-16 10:35:00,101.69,101.69,101.32,101.32,23490.0,92.1941,92.1941,91.8587,91.8587,23490.0
2017-08-16 10:40:00,101.36,101.55,101.34,101.51,20021.0,91.8949,92.0672,91.8768,92.0309,20021.0
2017-08-16 10:45:00,101.53,101.7,101.51,101.64,13106.0,92.0491,92.2032,92.0309,92.1488,13106.0
2017-08-16 10:50:00,101.63,101.71,101.57,101.59,9656.0,92.1397,92.2122,92.0853,92.1034,9656.0
2017-08-16 10:55:00,101.57,101.72,101.56,101.68,9985.0,92.0853,92.2213,92.0762,92.185,9985.0
2017-08-16 11:00:00,101.68,101.69,101.51,101.62,13831.0,92.185,92.1941,92.0309,92.1306,13831.0
2017-08-16 11:05:00,101.58,101.59,101.46,101.55,23999.0,92.0944,92.1034,91.9856,92.0672,23999.0
2017-08-16 11:10:00,101.57,101.59,101.35,101.42,15058.0,92.0853,92.1034,91.8859,91.9493,15058.0
2017-08-16 11:15:00,101.39,101.46,101.35,101.36,11374.0,91.9221,91.9856,91.8859,91.8949,11374.0
2017-08-16 11:20:00,101.35,101.44,101.27,101.37,25227.0,91.8859,91.9675,91.8133,91.904,25227.0
2017-08-16 11:25:00,101.35,101.47,101.33,101.41,18179.0,91.8859,91.9947,91.8677,91.9403,18179.0
2017-08-16 11:30:00,101.44,101.57,101.35,101.35,12522.0,91.9675,92.0853,91.8859,91.8859,12522.0
2017-08-16 11:35:00,101.38,101.48,101.33,101.48,20454.0,91.9131,92.0037,91.8677,92.0037,20454.0
2017-08-16 11:40:00,101.51,101.8,101.47,101.78,23248.0,92.0309,92.2938,91.9947,92.2757,23248.0
2017-08-16 11:45:00,101.81,101.81,101.56,101.72,24993.0,92.3029,92.3029,92.0762,92.2213,24993.0
2017-08-16 11:50:00,101.74,101.77,101.68,101.77,6063.0,92.2394,92.2666,92.185,92.2666,6063.0
2017-08-16 11:55:00,101.76,101.77,101.67,101.7,12564.0,92.2576,92.2666,92.176,92.2032,12564.0
2017-08-16 12:00:00,101.7,101.73,101.61,101.64,18529.0,92.2032,92.2304,92.1216,92.1488,18529.0
2017-08-16 12:05:00,101.64,101.66,101.6,101.64,6500.0,92.1488,92.1669,92.1125,92.1488,6500.0
2017-08-16 12:10:00,101.63,101.8,101.63,101.8,16084.0,92.1397,92.2938,92.1397,92.2938,16084.0
2017-08-16 12:15:00,101.81,101.89,101.79,101.84,14700.0,92.3029,92.3754,92.2848,92.3301,14700.0
2017-08-16 12:20:00,101.79,101.95,101.76,101.86,18909.0,92.2848,92.4298,92.2576,92.3482,18909.0
2017-08-16 12:25:00,101.84,101.86,101.73,101.78,14910.0,92.3301,92.3482,92.2304,92.2757,14910.0
2017-08-16 12:30:00,101.75,101.82,101.72,101.74,8767.0,92.2485,92.312,92.2213,92.2394,8767.0
2017-08-16 12:35:00,101.73,102.0,101.73,101.88,40863.0,92.2304,92.4752,92.2304,92.3664,40863.0
2017-08-16 12:40:00,101.87,101.87,101.77,101.8,26186.0,92.3573,92.3573,92.2666,92.2938,26186.0
2017-08-16 12:45:00,101.81,101.84,101.7,101.7,14658.0,92.3029,92.3301,92.2032,92.2032,14658.0
2017-08-16 12:50:00,101.68,101.7,101.55,101.6,10911.0,92.185,92.2032,92.0672,92.1125,10911.0
2017-08-16 12:55:00,101.6,101.64,101.52,101.64,13506.0,92.1125,92.1488,92.04,92.1488,13506.0
2017-08-16 13:00:00,101.61,101.65,101.55,101.58,10894.0,92.1216,92.1578,92.0672,92.0944,10894.0
2017-08-16 13:05:00,101.58,101.62,101.54,101.55,18603.0,92.0944,92.1306,92.0581,92.0672,18603.0
2017-08-16 13:10:00,101.55,101.56,101.32,101.41,17969.0,92.0672,92.0762,91.8587,91.9403,17969.0
2017-08-16 13:15:00,101.4,101.46,101.4,101.45,5361.0,91.9312,91.9856,91.9312,91.9765,5361.0
2017-08-16 13:20:00,101.42,101.44,101.32,101.35,12326.0,91.9493,91.9675,91.8587,91.8859,12326.0
2017-08-16 13:25:00,101.35,101.36,101.14,101.36,13761.0,91.8859,91.8949,91.6955,91.8949,13761.0
2017-08-16 13:30:00,101.35,101.39,101.28,101.39,6901.0,91.8859,91.9221,91.8224,91.9221,6901.0
2017-08-16 13:35:00,101.39,101.44,101.38,101.41,9039.0,91.9221,91.9675,91.9131,91.9403,9039.0
2017-08-16 13:40:00,101.41,101.46,101.34,101.38,7097.0,91.9403,91.9856,91.8768,91.9131,7097.0
2017-08-16 13:45:00,101.36,101.37,101.33,101.37,4650.0,91.8949,91.904,91.8677,91.904,4650.0
2017-08-16 13:50:00,101.35,101.35,101.3,101.3,7672.0,91.8859,91.8859,91.8405,91.8405,7672.0
2017-08-16 13:55:00,101.34,101.45,101.31,101.44,13982.0,91.8768,91.9765,91.8496,91.9675,13982.0
2017-08-16 14:00:00,101.47,101.5,101.42,101.44,7434.0,91.9947,92.0219,91.9493,91.9675,7434.0
2017-08-16 14:05:00,101.38,101.47,101.38,101.41,20531.0,91.9131,91.9947,91.9131,91.9403,20531.0
2017-08-16 14:10:00,101.42,101.44,101.36,101.36,6737.0,91.9493,91.9675,91.8949,91.8949,6737.0
2017-08-16 14:15:00,101.37,101.41,101.21,101.27,11322.0,91.904,91.9403,91.7589,91.8133,11322.0
2017-08-16 14:20:00,101.31,101.34,101.15,101.26,12644.0,91.8496,91.8768,91.7045,91.8043,12644.0
2017-08-16 14:25:00,101.26,101.27,101.2,101.23,13437.0,91.8043,91.8133,91.7499,91.7771,13437.0
2017-08-16 14:30:00,101.22,101.27,101.19,101.22,13303.0,91.768,91.8133,91.7408,91.768,13303.0
2017-08-16 14:35:00,101.25,101.34,101.22,101.34,10679.0,91.7952,91.8768,91.768,91.8768,10679.0
2017-08-16 14:40:00,101.31,101.43,101.31,101.43,5646.0,91.8496,91.9584,91.8496,91.9584,5646.0
2017-08-16 14:45:00,101.4,101.44,101.38,101.43,6471.0,91.9312,91.9675,91.9131,91.9584,6471.0
2017-08-16 14:50:00,101.44,101.47,101.37,101.44,12639.0,91.9675,91.9947,91.904,91.9675,12639.0
2017-08-16 14:55:00,101.46,101.5,101.34,101.4,12515.0,91.9856,92.0219,91.8768,91.9312,12515.0
2017-08-16 15:00:00,101.36,101.38,101.25,101.27,24652.0,91.8949,91.9131,91.7952,91.8133,24652.0
2017-08-16 15:05:00,101.25,101.27,101.11,101.14,18919.0,91.7952,91.8133,91.6683,91.6955,18919.0
2017-08-16 15:10:00,101.15,101.15,101.02,101.06,36800.0,91.7045,91.7045,91.5867,91.6229,36800.0
2017-08-16 15:15:00,101.06,101.21,101.05,101.2,16572.0,91.6229,91.7589,91.6139,91.7499,16572.0
2017-08-16 15:20:00,101.2,101.22,101.04,101.07,46615.0,91.7499,91.768,91.6048,91.632,46615.0
2017-08-16 15:25:00,101.06,101.09,100.99,101.01,35795.0,91.6229,91.6501,91.5595,91.5776,35795.0
2017-08-16 15:30:00,101.02,101.2,101.0,101.17,36118.0,91.5867,91.7499,91.5685,91.7227,36118.0
2017-08-16 15:35:00,101.17,101.18,101.07,101.16,38830.0,91.7227,91.7317,91.632,91.7136,38830.0
2017-08-16 15:40:00,101.16,101.23,101.13,101.14,31707.0,91.7136,91.7771,91.6864,91.6955,31707.0
2017-08-16 15:45:00,101.13,101.13,101.07,101.1,39972.0,91.6864,91.6864,91.632,91.6592,39972.0
2017-08-16 15:50:00,101.09,101.13,101.07,101.09,73238.0,91.6501,91.6864,91.632,91.6501,73238.0
2017-08-16 15:55:00,101.09,101.18,101.02,101.09,112937.0,91.6501,91.7317,91.5867,91.6501,112937.0
2017-08-17 09:30:00,101.15,101.24,100.87,100.87,41195.0,91.7045,91.7861,91.4507,91.4507,41195.0
2017-08-17 09:35:00,100.82,100.93,100.66,100.67,18694.0,91.4054,91.5051,91.2603,91.2694,18694.0
2017-08-17 09:40:00,100.72,100.73,100.5,100.56,21637.0,91.3147,91.3238,91.1152,91.1696,21637.0
2017-08-17 09:45:00,100.57,100.7,100.48,100.49,22182.0,91.1787,91.2966,91.0971,91.1062,22182.0
2017-08-17 09:50:00,100.51,100.67,100.47,100.65,34955.0,91.1243,91.2694,91.088,91.2512,34955.0
2017-08-17 09:55:00,100.65,100.67,100.53,100.63,22463.0,91.2512,91.2694,91.1424,91.2331,22463.0
2017-08-17 10:00:00,100.6,100.63,100.46,100.48,40704.0,91.2059,91.2331,91.079,91.0971,40704.0
2017-08-17 10:05:00,100.47,100.66,100.46,100.55,29936.0,91.088,91.2603,91.079,91.1606,29936.0
2017-08-17 10:10:00,100.57,100.65,100.52,100.53,19674.0,91.1787,91.2512,91.1334,91.1424,19674.0
2017-08-17 10:15:00,100.52,100.58,100.44,100.48,36843.0,91.1334,91.1878,91.0608,91.0971,36843.0
2017-08-17 10:20:00,100.48,100.5,100.31,100.36,24573.0,91.0971,91.1152,90.943,90.9883,24573.0
2017-08-17 10:25:00,100.38,100.49,100.31,100.36,31758.0,91.0064,91.1062,90.943,90.9883,31758.0
2017-08-17 10:30:00,100.39,100.83,100.33,100.83,115888.0,91.0155,91.4144,90.9611,91.4144,115888.0
2017-08-17 10:35:00,100.8,101.05,100.69,101.01,27876.0,91.3872,91.6139,91.2875,91.5776,27876.0
2017-08-17 10:40:00,100.97,100.99,100.86,100.91,26767.0,91.5413,91.5595,91.4416,91.4869,26767.0
2017-08-17 10:45:00,100.91,101.3,100.83,100.89,63913.0,91.4869,91.8405,91.4144,91.4688,63913.0
2017-08-17 10:50:00,100.93,101.02,100.9,100.97,18949.0,91.5051,91.5867,91.4779,91.5413,18949.0
2017-08-17 10:55:00,100.98,101.08,100.9,100.9,19600.0,91.5504,91.6411,91.4779,91.4779,19600.0
2017-08-17 11:00:00,100.93,101.08,100.92,100.98,31650.0,91.5051,91.6411,91.496,91.5504,31650.0
2017-08-17 11:05:00,100.98,101.27,100.94,101.22,39239.0,91.5504,91.8133,91.5141,91.768,39239.0
2017-08-17 11:10:00,101.23,101.25,101.06,101.06,19026.0,91.7771,91.7952,91.6229,91.6229,19026.0
2017-08-17 11:15:00,101.08,101.09,100.81,100.84,19160.0,91.6411,91.6501,91.3963,91.4235,19160.0
2017-08-17 11:20:00,100.84,100.92,100.69,100.72,24982.0,91.4235,91.496,91.2875,91.3147,24982.0
2017-08-17 11:25:00,100.75,100.77,100.64,100.64,24126.0,91.3419,91.36,91.2422,91.2422,24126.0
2017-08-17 11:30:00,100.69,100.74,100.58,100.62,14841.0,91.2875,91.3328,91.1878,91.224,14841.0
2017-08-17 11:35:00,100.6,100.77,100.58,100.75,18393.0,91.2059,91.36,91.1878,91.3419,18393.0
2017-08-17 11:40:00,100.77,100.77,100.52,100.62,23994.0,91.36,91.36,91.1334,91.224,23994.0
2017-08-17 11:45:00,100.62,100.64,100.48,100.53,48080.0,91.224,91.2422,91.0971,91.1424,48080.0
2017-08-17 11:50:00,100.5,100.58,100.4,100.52,125093.0,91.1152,91.1878,91.0246,91.1334,125093.0
2017-08-17 11:55:00,100.52,100.56,100.41,100.55,15021.0,91.1334,91.1696,91.0336,91.1606,15021.0
2017-08-17 12:00:00,100.56,100.68,100.53,100.59,17365.0,91.1696,91.2784,91.1424,91.1968,17365.0
2017-08-17 12:05:00,100.61,100.62,100.5,100.53,18284.0,91.215,91.224,91.1152,91.1424,18284.0
2017-08-17 12:10:00,100.5,100.5,100.35,100.38,13767.0,91.1152,91.1152,90.9792,91.0064,13767.0
2017-08-17 12:15:00,100.36,100.36,99.59,100.01,61712.0,90.9883,90.9883,90.2902,90.671,61712.0
2017-08-17 12:20:00,99.84,100.2,99.84,100.2,67545.0,90.5169,90.8432,90.5169,90.8432,67545.0
2017-08-17 12:25:00,100.2,100.25,100.03,100.25,42152.0,90.8432,90.8886,90.6891,90.8886,42152.0
2017-08-17 12:30:00,100.27,100.27,99.93,99.96,20384.0,90.9067,90.9067,90.5985,90.6257,20384.0
2017-08-17 12:35:00,99.97,100.21,99.94,100.13,35708.0,90.6347,90.8523,90.6075,90.7798,35708.0
2017-08-17 12:40:00,100.12,100.14,99.96,99.97,25386.0,90.7707,90.7888,90.6257,90.6347,25386.0
2017-08-17 12:45:00,99.95,100.41,99.95,100.34,42403.0,90.6166,91.0336,90.6166,90.9702,42403.0
2017-08-17 12:50:00,100.32,100.47,100.0,100.04,26801.0,90.952,91.088,90.6619,90.6982,26801.0
2017-08-17 12:55:00,100.09,100.16,99.94,100.01,28640.0,90.7435,90.807,90.6075,90.671,28640.0
2017-08-17 13:00:00,100.02,100.13,99.95,100.1,32544.0,90.6801,90.7798,90.6166,90.7526,32544.0
2017-08-17 13:05:00,100.14,100.27,100.09,100.13,25227.0,90.7888,90.9067,90.7435,90.7798,25227.0
2017-08-17 13:10:00,100.13,100.15,99.96,100.04,54100.0,90.7798,90.7979,90.6257,90.6982,54100.0
2017-08-17 13:15:00,100.02,100.1,99.92,100.02,29681.0,90.6801,90.7526,90.5894,90.6801,29681.0
2017-08-17 13:20:00,100.0,100.09,99.93,99.99,27253.0,90.6619,90.7435,90.5985,90.6529,27253.0
2017-08-17 13:25:00,99.97,100.08,99.94,100.03,31503.0,90.6347,90.7345,90.6075,90.6891,31503.0
2017-08-17 13:30:00,100.01,100.07,99.93,99.96,39727.0,90.671,90.7254,90.5985,90.6257,39727.0
2017-08-17 13:35:00,99.96,100.06,99.93,100.0,24660.0,90.6257,90.7163,90.5985,90.6619,24660.0
2017-08-17 13:40:00,100.0,100.0,99.89,99.89,36629.0,90.6619,90.6619,90.5622,90.5622,36629.0
2017-08-17 13:45:00,99.92,99.92,99.71,99.84,25147.0,90.5894,90.5894,90.399,90.5169,25147.0
2017-08-17 13:50:00,99.8,99.82,99.69,99.73,30824.0,90.4806,90.4987,90.3809,90.4171,30824.0
2017-08-17 13:55:00,99.73,99.91,99.7,99.73,33809.0,90.4171,90.5803,90.3899,90.4171,33809.0
2017-08-17 14:00:00,99.76,99.93,99.71,99.83,18947.0,90.4443,90.5985,90.399,90.5078,18947.0
2017-08-17 14:05:00,99.81,99.93,99.81,99.89,33556.0,90.4897,90.5985,90.4897,90.5622,33556.0
2017-08-17 14:10:00,99.91,99.99,99.86,99.92,20986.0,90.5803,90.6529,90.535,90.5894,20986.0
2017-08-17 14:15:00,99.92,99.93,99.81,99.88,40212.0,90.5894,90.5985,90.4897,90.5531,40212.0
2017-08-17 14:20:00,99.89,99.89,99.78,99.78,35950.0,90.5622,90.5622,90.4625,90.4625,35950.0
2017-08-17 14:25:00,99.78,99.85,99.71,99.79,28100.0,90.4625,90.5259,90.399,90.4715,28100.0
2017-08-17 14:30:00,99.79,99.79,99.59,99.6,41840.0,90.4715,90.4715,90.2902,90.2993,41840.0
2017-08-17 14:35:00,99.62,99.67,99.51,99.6,48496.0,90.3174,90.3627,90.2177,90.2993,48496.0
2017-08-17 14:40:00,99.58,99.62,99.41,99.46,31584.0,90.2811,90.3174,90.127,90.1723,31584.0
2017-08-17 14:45:00,99.46,99.67,99.38,99.66,55024.0,90.1723,90.3627,90.0998,90.3537,55024.0
2017-08-17 14:50:00,99.67,99.72,99.49,99.6,41771.0,90.3627,90.4081,90.1995,90.2993,41771.0
2017-08-17 14:55:00,99.57,99.62,99.43,99.6,33360.0,90.2721,90.3174,90.1451,90.2993,33360.0
2017-08-17 15:00:00,99.59,99.63,99.24,99.3,57985.0,90.2902,90.3265,89.9729,90.0273,57985.0
2017-08-17 15:05:00,99.3,99.4,99.07,99.25,95476.0,90.0273,90.118,89.8188,89.982,95476.0
2017-08-17 15:10:00,99.27,99.45,99.22,99.4,75377.0,90.0001,90.1633,89.9548,90.118,75377.0
2017-08-17 15:15:00,99.4,99.41,99.12,99.16,84547.0,90.118,90.127,89.8641,89.9004,84547.0
2017-08-17 15:20:00,99.18,99.21,99.07,99.08,55514.0,89.9185,89.9457,89.8188,89.8278,55514.0
2017-08-17 15:25:00,99.08,99.17,98.81,98.83,82483.0,89.8278,89.9094,89.583,89.6012,82483.0
2017-08-17 15:30:00,98.84,99.27,98.83,99.1,121953.0,89.6102,90.0001,89.6012,89.846,121953.0
2017-08-17 15:35:00,99.1,99.26,99.0,99.01,105792.0,89.846,89.991,89.7553,89.7644,105792.0
2017-08-17 15:40:00,99.0,99.1,98.95,98.95,115716.0,89.7553,89.846,89.71,89.71,115716.0
2017-08-17 15:45:00,98.95,98.95,98.53,98.65,183797.0,89.71,89.71,89.3292,89.438,183797.0
2017-08-17 15:50:00,98.65,98.75,98.48,98.52,167594.0,89.438,89.5286,89.2839,89.3201,167594.0
2017-08-17 15:55:00,98.52,98.56,98.16,98.31,375987.0,89.3201,89.3564,88.9937,89.1297,375987.0
2017-08-18 09:30:00,102.81,102.86,102.0,102.79,361380.0,93.2095,93.2549,92.4752,93.1914,361380.0
2017-08-18 09:35:00,102.75,103.29,102.03,102.48,271946.0,93.1551,93.6447,92.5024,92.9103,271946.0
2017-08-18 09:40:00,102.58,103.5,102.51,103.07,121011.0,93.001,93.8351,92.9375,93.4452,121011.0
2017-08-18 09:45:00,103.3,103.95,102.42,103.76,196836.0,93.6538,94.2431,92.8559,94.0708,196836.0
2017-08-18 09:50:00,103.79,104.35,103.72,104.06,212331.0,94.098,94.6057,94.0345,94.3428,212331.0
2017-08-18 09:55:00,104.06,104.5,103.38,103.44,161581.0,94.3428,94.7417,93.7263,93.7807,161581.0
2017-08-18 10:00:00,103.51,104.18,103.39,103.97,233551.0,93.8442,94.4516,93.7354,94.2612,233551.0
2017-08-18 10:05:00,103.95,104.41,103.94,104.36,147904.0,94.2431,94.6601,94.234,94.6148,147904.0
2017-08-18 10:10:00,104.39,105.08,104.35,105.0,118508.0,94.642,95.2675,94.6057,95.195,118508.0
2017-08-18 10:15:00,104.98,106.0,104.9,105.57,288486.0,95.1769,96.1016,95.1044,95.7118,288486.0
2017-08-18 10:20:00,105.5,105.71,105.11,105.25,190796.0,95.6483,95.8387,95.2947,95.4217,190796.0
2017-08-18 10:25:00,105.33,105.51,104.85,105.02,106437.0,95.4942,95.6574,95.059,95.2132,106437.0
2017-08-18 10:30:00,105.02,105.13,104.68,104.93,108400.0,95.2132,95.3129,94.9049,95.1316,108400.0
2017-08-18 10:35:00,104.94,105.56,104.93,105.47,163011.0,95.1406,95.7027,95.1316,95.6211,163011.0
2017-08-18 10:40:00,105.46,105.68,105.2,105.28,77665.0,95.6121,95.8115,95.3763,95.4489,77665.0
2017-08-18 10:45:00,105.28,105.28,104.86,104.88,61127.0,95.4489,95.4489,95.0681,95.0862,61127.0
2017-08-18 10:50:00,104.9,105.38,104.87,105.33,78697.0,95.1044,95.5395,95.0772,95.4942,78697.0
2017-08-18 10:55:00,105.35,105.37,105.13,105.33,57143.0,95.5123,95.5305,95.3129,95.4942,57143.0
2017-08-18 11:00:00,105.3,105.48,104.81,104.93,92936.0,95.467,95.6302,95.0228,95.1316,92936.0
2017-08-18 11:05:00,104.9,105.11,104.11,104.54,202890.0,95.1044,95.2947,94.3881,94.778,202890.0
2017-08-18 11:10:00,104.43,105.02,104.43,104.99,84938.0,94.6782,95.2132,94.6782,95.186,84938.0
2017-08-18 11:15:00,104.92,105.36,104.75,104.98,76453.0,95.1225,95.5214,94.9684,95.1769,76453.0
2017-08-18 11:20:00,105.08,105.2,104.15,105.13,186720.0,95.2675,95.3763,94.4244,95.3129,186720.0
2017-08-18 11:25:00,105.13,105.16,104.74,104.77,24394.0,95.3129,95.3401,94.9593,94.9865,24394.0
2017-08-18 11:30:00,104.78,104.92,104.73,104.91,22676.0,94.9956,95.1225,94.9502,95.1134,22676.0
2017-08-18 11:35:00,104.93,105.15,104.93,105.0,49775.0,95.1316,95.331,95.1316,95.195,49775.0
2017-08-18 11:40:00,105.04,105.21,104.96,105.13,65756.0,95.2313,95.3854,95.1588,95.3129,65756.0
2017-08-18 11:45:00,105.13,105.2,104.82,104.92,37426.0,95.3129,95.3763,95.0318,95.1225,37426.0
2017-08-18 11:50:00,104.97,105.28,104.92,105.19,39339.0,95.1678,95.4489,95.1225,95.3673,39339.0
2017-08-18 11:55:00,105.22,105.37,105.16,105.34,57880.0,95.3945,95.5305,95.3401,95.5033,57880.0
2017-08-18 12:00:00,105.34,105.45,105.23,105.31,50796.0,95.5033,95.603,95.4035,95.4761,50796.0
2017-08-18 12:05:00,105.28,105.41,105.23,105.33,23219.0,95.4489,95.5667,95.4035,95.4942,23219.0
2017-08-18 12:10:00,105.34,105.42,105.26,105.26,21426.0,95.5033,95.5758,95.4307,95.4307,21426.0
2017-08-18 12:15:00,105.24,105.75,105.24,105.61,43215.0,95.4126,95.875,95.4126,95.7481,43215.0
2017-08-18 12:20:00,105.57,105.66,105.27,105.29,29836.0,95.7118,95.7934,95.4398,95.4579,29836.0
2017-08-18 12:25:00,105.28,105.8,105.27,105.72,31206.0,95.4489,95.9203,95.4398,95.8478,31206.0
2017-08-18 12:30:00,105.75,106.09,105.64,105.79,87007.0,95.875,96.1832,95.7753,95.9112,87007.0
2017-08-18 12:35:00,105.79,105.98,105.57,105.63,39649.0,95.9112,96.0835,95.7118,95.7662,39649.0
2017-08-18 12:40:00,105.6,105.85,105.6,105.75,51095.0,95.739,95.9656,95.739,95.875,51095.0
2017-08-18 12:45:00,105.74,106.08,105.7,105.87,52955.0,95.8659,96.1742,95.8297,95.9838,52955.0
2017-08-18 12:50:00,105.89,106.17,105.84,106.04,50172.0,96.0019,96.2558,95.9566,96.1379,50172.0
2017-08-18 12:55:00,106.05,106.14,105.95,106.04,58797.0,96.147,96.2286,96.0563,96.1379,58797.0
2017-08-18 13:00:00,106.04,106.22,106.0,106.16,31345.0,96.1379,96.3011,96.1016,96.2467,31345.0
2017-08-18 13:05:00,106.16,106.25,105.18,105.61,101947.0,96.2467,96.3283,95.3582,95.7481,101947.0
2017-08-18 13:10:00,105.53,105.84,104.89,105.8,77735.0,95.6755,95.9566,95.0953,95.9203,77735.0
2017-08-18 13:15:00,105.77,105.77,105.13,105.7,40586.0,95.8931,95.8931,95.3129,95.8297,40586.0
2017-08-18 13:20:00,105.71,106.3,105.71,106.15,87166.0,95.8387,96.3736,95.8387,96.2376,87166.0
2017-08-18 13:25:00,106.19,106.21,105.99,106.0,33815.0,96.2739,96.292,96.0926,96.1016,33815.0
2017-08-18 13:30:00,105.91,106.09,105.83,106.02,37043.0,96.02,96.1832,95.9475,96.1198,37043.0
2017-08-18 13:35:00,106.03,106.08,105.83,105.83,41074.0,96.1288,96.1742,95.9475,95.9475,41074.0
2017-08-18 13:40:00,105.85,105.94,105.77,105.83,24560.0,95.9656,96.0472,95.8931,95.9475,24560.0
2017-08-18 13:45:00,105.87,105.87,105.66,105.67,29026.0,95.9838,95.9838,95.7934,95.8025,29026.0
2017-08-18 13:50:00,105.68,105.85,105.66,105.8,23220.0,95.8115,95.9656,95.7934,95.9203,23220.0
2017-08-18 13:55:00,105.85,105.96,105.66,105.67,20270.0,95.9656,96.0654,95.7934,95.8025,20270.0
2017-08-18 14:00:00,105.68,105.68,105.32,105.38,44088.0,95.8115,95.8115,95.4851,95.5395,44088.0
2017-08-18 14:05:00,105.39,105.76,105.37,105.59,25461.0,95.5486,95.884,95.5305,95.7299,25461.0
2017-08-18 14:10:00,105.55,106.17,105.55,105.89,50217.0,95.6937,96.2558,95.6937,96.0019,50217.0
2017-08-18 14:15:00,105.8,105.82,105.67,105.69,36563.0,95.9203,95.9384,95.8025,95.8206,36563.0
2017-08-18 14:20:00,105.69,105.91,105.69,105.81,22489.0,95.8206,96.02,95.8206,95.9294,22489.0
2017-08-18 14:25:00,105.77,106.11,105.75,105.91,36673.0,95.8931,96.2014,95.875,96.02,36673.0
2017-08-18 14:30:00,105.95,106.07,105.95,105.96,30816.0,96.0563,96.1651,96.0563,96.0654,30816.0
2017-08-18 14:35:00,105.94,106.22,105.94,106.08,67278.0,96.0472,96.3011,96.0472,96.1742,67278.0
2017-08-18 14:40:00,106.1,106.13,105.86,106.04,29894.0,96.1923,96.2195,95.9747,96.1379,29894.0
2017-08-18 14:45:00,106.07,106.25,106.04,106.08,45792.0,96.1651,96.3283,96.1379,96.1742,45792.0
2017-08-18 14:50:00,106.09,106.2,105.8,105.89,49455.0,96.1832,96.283,95.9203,96.0019,49455.0
2017-08-18 14:55:00,105.89,106.18,105.76,106.1,47058.0,96.0019,96.2648,95.884,96.1923,47058.0
2017-08-18 15:00:00,106.1,106.33,106.0,106.33,83364.0,96.1923,96.4008,96.1016,96.4008,83364.0
2017-08-18 15:05:00,106.31,106.45,106.24,106.28,55938.0,96.3827,96.5096,96.3192,96.3555,55938.0
2017-08-18 15:10:00,106.28,106.43,106.12,106.17,53635.0,96.3555,96.4915,96.2104,96.2558,53635.0
2017-08-18 15:15:00,106.17,106.31,106.14,106.31,60050.0,96.2558,96.3827,96.2286,96.3827,60050.0
2017-08-18 15:20:00,106.3,106.41,106.23,106.27,49079.0,96.3736,96.4734,96.3102,96.3464,49079.0
2017-08-18 15:25:00,106.26,106.37,106.19,106.22,62876.0,96.3374,96.4371,96.2739,96.3011,62876.0
2017-08-18 15:30:00,106.22,106.24,105.59,105.73,125560.0,96.3011,96.3192,95.7299,95.8569,125560.0
2017-08-18 15:35:00,105.71,105.84,105.64,105.68,100081.0,95.8387,95.9566,95.7753,95.8115,100081.0
2017-08-18 15:40:00,105.7,105.76,105.5,105.63,111248.0,95.8297,95.884,95.6483,95.7662,111248.0
2017-08-18 15:45:00,105.63,106.13,105.63,106.05,155770.0,95.7662,96.2195,95.7662,96.147,155770.0
2017-08-18 15:50:00,106.07,106.18,105.75,106.07,213235.0,96.1651,96.2648,95.875,96.1651,213235.0
2017-08-18 15:55:00,106.06,106.08,105.81,105.91,341865.0,96.156,96.1742,95.9294,96.02,341865.0
2017-08-21 09:30:00,105.39,106.16,105.05,105.99,195893.0,95.5486,96.2467,95.2403,96.0926,195893.0
2017-08-21 09:35:00,105.99,106.21,105.44,105.46,86949.0,96.0926,96.292,95.5939,95.6121,86949.0
2017-08-21 09:40:00,105.54,106.04,105.39,105.74,91982.0,95.6846,96.1379,95.5486,95.8659,91982.0
2017-08-21 09:45:00,105.75,105.76,105.31,105.71,86899.0,95.875,95.884,95.4761,95.8387,86899.0
2017-08-21 09:50:00,105.77,105.77,105.26,105.45,51044.0,95.8931,95.8931,95.4307,95.603,51044.0
2017-08-21 09:55:00,105.38,105.86,105.34,105.66,60549.0,95.5395,95.9747,95.5033,95.7934,60549.0
2017-08-21 10:00:00,105.65,105.74,105.37,105.51,54115.0,95.7843,95.8659,95.5305,95.6574,54115.0
2017-08-21 10:05:00,105.55,105.56,105.27,105.55,49262.0,95.6937,95.7027,95.4398,95.6937,49262.0
2017-08-21 10:10:00,105.47,105.54,105.29,105.29,29206.0,95.6211,95.6846,95.4579,95.4579,29206.0
2017-08-21 10:15:00,105.29,105.75,105.29,105.58,33762.0,95.4579,95.875,95.4579,95.7209,33762.0
2017-08-21 10:20:00,105.57,105.63,105.46,105.54,27363.0,95.7118,95.7662,95.6121,95.6846,27363.0
2017-08-21 10:25:00,105.54,105.87,105.54,105.78,34880.0,95.6846,95.9838,95.6846,95.9022,34880.0
2017-08-21 10:30:00,105.77,105.79,105.62,105.63,17311.0,95.8931,95.9112,95.7571,95.7662,17311.0
2017-08-21 10:35:00,105.66,105.81,105.6,105.7,29923.0,95.7934,95.9294,95.739,95.8297,29923.0
2017-08-21 10:40:00,105.72,106.08,105.7,106.02,40061.0,95.8478,96.1742,95.8297,96.1198,40061.0
2017-08-21 10:45:00,106.01,106.14,105.99,106.0,37342.0,96.1107,96.2286,96.0926,96.1016,37342.0
2017-08-21 10:50:00,105.98,106.14,105.95,106.01,34947.0,96.0835,96.2286,96.0563,96.1107,34947.0
2017-08-21 10:55:00,106.0,106.2,105.98,106.1,56215.0,96.1016,96.283,96.0835,96.1923,56215.0
2017-08-21 11:00:00,106.1,106.15,106.0,106.02,22488.0,96.1923,96.2376,96.1016,96.1198,22488.0
2017-08-21 11:05:00,106.01,106.01,105.56,105.58,48832.0,96.1107,96.1107,95.7027,95.7209,48832.0
2017-08-21 11:10:00,105.57,105.73,105.48,105.63,28014.0,95.7118,95.8569,95.6302,95.7662,28014.0
2017-08-21 11:15:00,105.66,105.67,105.54,105.64,20124.0,95.7934,95.8025,95.6846,95.7753,20124.0
2017-08-21 11:20:00,105.63,105.64,105.46,105.49,21452.0,95.7662,95.7753,95.6121,95.6393,21452.0
2017-08-21 11:25:00,105.48,105.63,105.44,105.6,22541.0,95.6302,95.7662,95.5939,95.739,22541.0
2017-08-21 11:30:00,105.61,105.61,105.45,105.57,32343.0,95.7481,95.7481,95.603,95.7118,32343.0
2017-08-21 11:35:00,105.57,105.7,105.57,105.69,42056.0,95.7118,95.8297,95.7118,95.8206,42056.0
2017-08-21 11:40:00,105.65,105.8,105.63,105.72,23397.0,95.7843,95.9203,95.7662,95.8478,23397.0
2017-08-21 11:45:00,105.75,106.18,105.75,106.08,33546.0,95.875,96.2648,95.875,96.1742,33546.0
2017-08-21 11:50:00,106.08,106.17,106.05,106.1,29553.0,96.1742,96.2558,96.147,96.1923,29553.0
2017-08-21 11:55:00,106.1,106.54,106.04,106.49,37933.0,96.1923,96.5912,96.1379,96.5459,37933.0
2017-08-21 12:00:00,106.5,106.66,106.44,106.54,34253.0,96.5549,96.7,96.5006,96.5912,34253.0
2017-08-21 12:05:00,106.57,106.58,106.47,106.51,12003.0,96.6184,96.6275,96.5277,96.564,12003.0
2017-08-21 12:10:00,106.53,106.64,106.52,106.6,13221.0,96.5821,96.6819,96.5731,96.6456,13221.0
2017-08-21 12:15:00,106.61,106.65,106.57,106.61,15712.0,96.6547,96.6909,96.6184,96.6547,15712.0
2017-08-21 12:20:00,106.62,106.94,106.6,106.92,36401.0,96.6637,96.9539,96.6456,96.9357,36401.0
2017-08-21 12:25:00,106.9,106.98,106.8,106.87,32789.0,96.9176,96.9901,96.8269,96.8904,32789.0
2017-08-21 12:30:00,106.89,106.89,106.66,106.81,20755.0,96.9085,96.9085,96.7,96.836,20755.0
2017-08-21 12:35:00,106.79,106.87,106.66,106.76,24411.0,96.8179,96.8904,96.7,96.7907,24411.0
2017-08-21 12:40:00,106.78,106.8,106.52,106.64,19721.0,96.8088,96.8269,96.5731,96.6819,19721.0
2017-08-21 12:45:00,106.65,106.74,106.63,106.72,17987.0,96.6909,96.7725,96.6728,96.7544,17987.0
2017-08-21 12:50:00,106.72,106.74,106.54,106.55,14859.0,96.7544,96.7725,96.5912,96.6003,14859.0
2017-08-21 12:55:00,106.55,106.65,106.45,106.65,17178.0,96.6003,96.6909,96.5096,96.6909,17178.0
2017-08-21 13:00:00,106.65,106.79,106.61,106.78,15081.0,96.6909,96.8179,96.6547,96.8088,15081.0
2017-08-21 13:05:00,106.82,106.84,106.73,106.81,22137.0,96.8451,96.8632,96.7635,96.836,22137.0
2017-08-21 13:10:00,106.81,106.81,106.58,106.63,16876.0,96.836,96.836,96.6275,96.6728,16876.0
2017-08-21 13:15:00,106.64,106.64,106.27,106.59,29984.0,96.6819,96.6819,96.3464,96.6365,29984.0
2017-08-21 13:20:00,106.59,106.73,106.56,106.64,17090.0,96.6365,96.7635,96.6093,96.6819,17090.0
2017-08-21 13:25:00,106.66,106.76,106.62,106.75,17113.0,96.7,96.7907,96.6637,96.7816,17113.0
2017-08-21 13:30:00,106.76,106.84,106.7,106.71,15460.0,96.7907,96.8632,96.7363,96.7453,15460.0
2017-08-21 13:35:00,106.71,106.71,106.61,106.66,12608.0,96.7453,96.7453,96.6547,96.7,12608.0
2017-08-21 13:40:00,106.67,106.71,106.63,106.63,9579.0,96.7091,96.7453,96.6728,96.6728,9579.0
2017-08-21 13:45:00,106.66,106.84,106.65,106.82,14998.0,96.7,96.8632,96.6909,96.8451,14998.0
2017-08-21 13:50:00,106.83,106.86,106.67,106.83,22591.0,96.8541,96.8813,96.7091,96.8541,22591.0
2017-08-21 13:55:00,106.84,106.88,106.77,106.85,15960.0,96.8632,96.8995,96.7997,96.8723,15960.0
2017-08-21 14:00:00,106.87,106.99,106.83,106.93,19821.0,96.8904,96.9992,96.8541,96.9448,19821.0
2017-08-21 14:05:00,106.94,106.96,106.88,106.91,11116.0,96.9539,96.972,96.8995,96.9267,11116.0
2017-08-21 14:10:00,106.92,106.92,106.61,106.65,14207.0,96.9357,96.9357,96.6547,96.6909,14207.0
2017-08-21 14:15:00,106.61,106.69,106.47,106.56,25978.0,96.6547,96.7272,96.5277,96.6093,25978.0
2017-08-21 14:20:00,106.53,106.63,106.46,106.63,13874.0,96.5821,96.6728,96.5187,96.6728,13874.0
2017-08-21 14:25:00,106.64,106.65,106.5,106.5,12914.0,96.6819,96.6909,96.5549,96.5549,12914.0
2017-08-21 14:30:00,106.53,106.64,106.52,106.64,11840.0,96.5821,96.6819,96.5731,96.6819,11840.0
2017-08-21 14:35:00,106.64,106.66,106.6,106.62,15736.0,96.6819,96.7,96.6456,96.6637,15736.0
2017-08-21 14:40:00,106.63,106.66,106.53,106.65,26602.0,96.6728,96.7,96.5821,96.6909,26602.0
2017-08-21 14:45:00,106.65,106.71,106.52,106.52,51237.0,96.6909,96.7453,96.5731,96.5731,51237.0
2017-08-21 14:50:00,106.52,106.55,106.4,106.44,12560.0,96.5731,96.6003,96.4643,96.5006,12560.0
2017-08-21 14:55:00,106.44,106.48,106.42,106.47,14615.0,96.5006,96.5368,96.4824,96.5277,14615.0
2017-08-21 15:00:00,106.47,106.47,106.38,106.4,17363.0,96.5277,96.5277,96.4462,96.4643,17363.0
2017-08-21 15:05:00,106.43,106.43,106.21,106.39,29645.0,96.4915,96.4915,96.292,96.4552,29645.0
2017-08-21 15:10:00,106.37,106.38,106.28,106.28,12830.0,96.4371,96.4462,96.3555,96.3555,12830.0
2017-08-21 15:15:00,106.3,106.37,106.24,106.29,26435.0,96.3736,96.4371,96.3192,96.3646,26435.0
2017-08-21 15:20:00,106.28,106.4,106.25,106.39,26626.0,96.3555,96.4643,96.3283,96.4552,26626.0
2017-08-21 15:25:00,106.38,106.46,106.38,106.46,23109.0,96.4462,96.5187,96.4462,96.5187,23109.0
2017-08-21 15:30:00,106.45,106.63,106.45,106.53,35571.0,96.5096,96.6728,96.5096,96.5821,35571.0
2017-08-21 15:35:00,106.52,106.6,106.51,106.57,32901.0,96.5731,96.6456,96.564,96.6184,32901.0
2017-08-21 15:40:00,106.56,106.6,106.53,106.59,43630.0,96.6093,96.6456,96.5821,96.6365,43630.0
2017-08-21 15:45:00,106.59,106.59,106.46,106.46,45830.0,96.6365,96.6365,96.5187,96.5187,45830.0
2017-08-21 15:50:00,106.47,106.6,106.46,106.54,61544.0,96.5277,96.6456,96.5187,96.5912,61544.0
2017-08-21 15:55:00,106.55,106.6,106.47,106.48,158485.0,96.6003,96.6456,96.5277,96.5368,158485.0
2017-08-22 09:30:00,107.09,107.91,107.05,107.38,110629.0,97.0899,97.8333,97.0536,97.3528,110629.0
2017-08-22 09:35:00,107.4,107.59,106.83,106.93,70350.0,97.3709,97.5432,96.8541,96.9448,70350.0
2017-08-22 09:40:00,106.86,106.96,106.17,106.36,79207.0,96.8813,96.972,96.2558,96.428,79207.0
2017-08-22 09:45:00,106.3,106.58,106.19,106.3,57299.0,96.3736,96.6275,96.2739,96.3736,57299.0
2017-08-22 09:50:00,106.32,106.99,106.32,106.63,52983.0,96.3918,96.9992,96.3918,96.6728,52983.0
2017-08-22 09:55:00,106.69,106.84,106.44,106.57,56576.0,96.7272,96.8632,96.5006,96.6184,56576.0
2017-08-22 10:00:00,106.57,106.61,106.13,106.51,77565.0,96.6184,96.6547,96.2195,96.564,77565.0
2017-08-22 10:05:00,106.53,106.9,106.53,106.65,43068.0,96.5821,96.9176,96.5821,96.6909,43068.0
2017-08-22 10:10:00,106.66,106.7,106.5,106.54,31150.0,96.7,96.7363,96.5549,96.5912,31150.0
2017-08-22 10:15:00,106.52,106.64,106.27,106.4,37073.0,96.5731,96.6819,96.3464,96.4643,37073.0
2017-08-22 10:20:00,106.4,106.53,106.22,106.26,42510.0,96.4643,96.5821,96.3011,96.3374,42510.0
2017-08-22 10:25:00,106.25,106.47,106.19,106.21,39380.0,96.3283,96.5277,96.2739,96.292,39380.0
2017-08-22 10:30:00,106.22,106.23,105.93,106.1,81448.0,96.3011,96.3102,96.0382,96.1923,81448.0
2017-08-22 10:35:00,106.1,106.27,105.99,105.99,47678.0,96.1923,96.3464,96.0926,96.0926,47678.0
2017-08-22 10:40:00,106.04,106.23,105.98,106.19,45203.0,96.1379,96.3102,96.0835,96.2739,45203.0
2017-08-22 10:45:00,106.2,106.31,106.16,106.19,42952.0,96.283,96.3827,96.2467,96.2739,42952.0
2017-08-22 10:50:00,106.23,106.35,106.07,106.34,44964.0,96.3102,96.419,96.1651,96.4099,44964.0
2017-08-22 10:55:00,106.36,106.38,106.2,106.21,36319.0,96.428,96.4462,96.283,96.292,36319.0
2017-08-22 11:00:00,106.22,106.55,106.17,106.55,90353.0,96.3011,96.6003,96.2558,96.6003,90353.0
2017-08-22 11:05:00,106.53,106.53,106.27,106.43,43748.0,96.5821,96.5821,96.3464,96.4915,43748.0
2017-08-22 11:10:00,106.46,106.54,106.41,106.48,27622.0,96.5187,96.5912,96.4734,96.5368,27622.0
2017-08-22 11:15:00,106.48,106.61,106.35,106.49,52574.0,96.5368,96.6547,96.419,96.5459,52574.0
2017-08-22 11:20:00,106.51,106.61,106.48,106.59,44268.0,96.564,96.6547,96.5368,96.6365,44268.0
2017-08-22 11:25:00,106.6,106.66,106.43,106.58,44078.0,96.6456,96.7,96.4915,96.6275,44078.0
2017-08-22 11:30:00,106.57,106.6,106.44,106.46,30989.0,96.6184,96.6456,96.5006,96.5187,30989.0
2017-08-22 11:35:00,106.45,106.45,106.25,106.27,52492.0,96.5096,96.5096,96.3283,96.3464,52492.0
2017-08-22 11:40:00,106.27,106.36,106.25,106.28,38690.0,96.3464,96.428,96.3283,96.3555,38690.0
2017-08-22 11:45:00,106.29,106.35,105.99,105.99,46727.0,96.3646,96.419,96.0926,96.0926,46727.0
2017-08-22 11:50:00,105.95,106.1,105.95,106.0,41198.0,96.0563,96.1923,96.0563,96.1016,41198.0
2017-08-22 11:55:00,106.01,106.04,105.96,105.99,43179.0,96.1107,96.1379,96.0654,96.0926,43179.0
2017-08-22 12:00:00,105.98,106.28,105.97,106.2,36831.0,96.0835,96.3555,96.0744,96.283,36831.0
2017-08-22 12:05:00,106.22,106.39,106.22,106.39,16279.0,96.3011,96.4552,96.3011,96.4552,16279.0
2017-08-22 12:10:00,106.41,106.51,106.36,106.36,16620.0,96.4734,96.564,96.428,96.428,16620.0
2017-08-22 12:15:00,106.38,106.41,106.25,106.38,21431.0,96.4462,96.4734,96.3283,96.4462,21431.0
2017-08-22 12:20:00,106.38,106.41,106.25,106.28,12491.0,96.4462,96.4734,96.3283,96.3555,12491.0
2017-08-22 12:25:00,106.27,106.37,106.24,106.29,25756.0,96.3464,96.4371,96.3192,96.3646,25756.0
2017-08-22 12:30:00,106.29,106.44,106.24,106.43,19067.0,96.3646,96.5006,96.3192,96.4915,19067.0
2017-08-22 12:35:00,106.43,106.43,106.24,106.25,26452.0,96.4915,96.4915,96.3192,96.3283,26452.0
2017-08-22 12:40:00,106.26,106.26,105.94,106.1,81604.0,96.3374,96.3374,96.0472,96.1923,81604.0
2017-08-22 12:45:00,106.12,106.17,106.06,106.17,21360.0,96.2104,96.2558,96.156,96.2558,21360.0
2017-08-22 12:50:00,106.13,106.13,105.62,105.64,32282.0,96.2195,96.2195,95.7571,95.7753,32282.0
2017-08-22 12:55:00,105.68,105.89,105.68,105.74,21187.0,95.8115,96.0019,95.8115,95.8659,21187.0
2017-08-22 13:00:00,105.75,105.8,105.57,105.73,29768.0,95.875,95.9203,95.7118,95.8569,29768.0
2017-08-22 13:05:00,105.73,105.78,105.61,105.72,20180.0,95.8569,95.9022,95.7481,95.8478,20180.0
2017-08-22 13:10:00,105.7,105.72,105.5,105.62,25536.0,95.8297,95.8478,95.6483,95.7571,25536.0
2017-08-22 13:15:00,105.62,105.62,105.43,105.49,27817.0,95.7571,95.7571,95.5849,95.6393,27817.0
2017-08-22 13:20:00,105.5,105.5,105.3,105.46,35122.0,95.6483,95.6483,95.467,95.6121,35122.0
2017-08-22 13:25:00,105.42,105.42,105.28,105.33,53268.0,95.5758,95.5758,95.4489,95.4942,53268.0
2017-08-22 13:30:00,105.33,105.4,105.29,105.31,27551.0,95.4942,95.5577,95.4579,95.4761,27551.0
2017-08-22 13:35:00,105.29,105.49,105.28,105.47,43164.0,95.4579,95.6393,95.4489,95.6211,43164.0
2017-08-22 13:40:00,105.47,105.54,105.45,105.48,27097.0,95.6211,95.6846,95.603,95.6302,27097.0
2017-08-22 13:45:00,105.46,105.46,105.29,105.34,25360.0,95.6121,95.6121,95.4579,95.5033,25360.0
2017-08-22 13:50:00,105.33,105.37,105.04,105.11,52877.0,95.4942,95.5305,95.2313,95.2947,52877.0
2017-08-22 13:55:00,105.09,105.22,105.08,105.22,31893.0,95.2766,95.3945,95.2675,95.3945,31893.0
2017-08-22 14:00:00,105.22,105.41,105.12,105.12,58226.0,95.3945,95.5667,95.3038,95.3038,58226.0
2017-08-22 14:05:00,105.12,105.23,105.05,105.21,67550.0,95.3038,95.4035,95.2403,95.3854,67550.0
2017-08-22 14:10:00,105.2,105.26,105.11,105.12,39176.0,95.3763,95.4307,95.2947,95.3038,39176.0
2017-08-22 14:15:00,105.11,105.16,104.94,104.99,42389.0,95.2947,95.3401,95.1406,95.186,42389.0
2017-08-22 14:20:00,105.0,105.14,104.97,105.02,40140.0,95.195,95.3219,95.1678,95.2132,40140.0
2017-08-22 14:25:00,105.03,105.22,104.99,105.22,55918.0,95.2222,95.3945,95.186,95.3945,55918.0
2017-08-22 14:30:00,105.25,105.44,105.21,105.21,27571.0,95.4217,95.5939,95.3854,95.3854,27571.0
2017-08-22 14:35:00,105.22,105.42,105.22,105.42,26934.0,95.3945,95.5758,95.3945,95.5758,26934.0
2017-08-22 14:40:00,105.46,105.46,105.36,105.42,17112.0,95.6121,95.6121,95.5214,95.5758,17112.0
2017-08-22 14:45:00,105.4,105.43,105.34,105.41,31989.0,95.5577,95.5849,95.5033,95.5667,31989.0
2017-08-22 14:50:00,105.42,105.55,105.41,105.47,36237.0,95.5758,95.6937,95.5667,95.6211,36237.0
2017-08-22 14:55:00,105.46,105.49,105.36,105.36,42168.0,95.6121,95.6393,95.5214,95.5214,42168.0
2017-08-22 15:00:00,105.36,105.36,105.2,105.35,71673.0,95.5214,95.5214,95.3763,95.5123,71673.0
2017-08-22 15:05:00,105.36,105.36,105.17,105.21,41959.0,95.5214,95.5214,95.3491,95.3854,41959.0
2017-08-22 15:10:00,105.21,105.23,105.07,105.16,37775.0,95.3854,95.4035,95.2585,95.3401,37775.0
2017-08-22 15:15:00,105.14,105.16,105.0,105.13,53252.0,95.3219,95.3401,95.195,95.3129,53252.0
2017-08-22 15:20:00,105.14,105.17,105.01,105.02,30893.0,95.3219,95.3491,95.2041,95.2132,30893.0
2017-08-22 15:25:00,105.01,105.13,104.96,105.09,62076.0,95.2041,95.3129,95.1588,95.2766,62076.0
2017-08-22 15:30:00,105.11,105.22,104.98,105.07,61082.0,95.2947,95.3945,95.1769,95.2585,61082.0
2017-08-22 15:35:00,105.08,105.12,105.0,105.02,61936.0,95.2675,95.3038,95.195,95.2132,61936.0
2017-08-22 15:40:00,105.02,105.28,104.95,105.28,97056.0,95.2132,95.4489,95.1497,95.4489,97056.0
2017-08-22 15:45:00,105.28,105.32,104.92,104.97,158556.0,95.4489,95.4851,95.1225,95.1678,158556.0
2017-08-22 15:50:00,104.97,105.07,104.89,105.02,171686.0,95.1678,95.2585,95.0953,95.2132,171686.0
2017-08-22 15:55:00,105.03,105.21,104.89,105.2,290571.0,95.2222,95.3854,95.0953,95.3763,290571.0
2017-08-23 09:30:00,105.0,105.0,104.2,104.21,71226.0,95.195,95.195,94.4697,94.4788,71226.0
2017-08-23 09:35:00,104.23,104.61,104.01,104.45,53967.0,94.4969,94.8414,94.2975,94.6964,53967.0
2017-08-23 09:40:00,104.53,104.89,104.4,104.44,70949.0,94.7689,95.0953,94.651,94.6873,70949.0
2017-08-23 09:45:00,104.62,105.02,104.48,105.02,34828.0,94.8505,95.2132,94.7236,95.2132,34828.0
2017-08-23 09:50:00,105.02,105.4,105.02,105.2,32651.0,95.2132,95.5577,95.2132,95.3763,32651.0
2017-08-23 09:55:00,105.19,105.19,105.01,105.16,12615.0,95.3673,95.3673,95.2041,95.3401,12615.0
2017-08-23 10:00:00,105.09,105.21,104.97,105.0,18141.0,95.2766,95.3854,95.1678,95.195,18141.0
2017-08-23 10:05:00,105.05,105.05,104.69,104.73,22085.0,95.2403,95.2403,94.914,94.9502,22085.0
2017-08-23 10:10:00,104.7,104.91,104.65,104.84,39812.0,94.923,95.1134,94.8777,95.05,39812.0
2017-08-23 10:15:00,104.85,104.96,104.73,104.73,21408.0,95.059,95.1588,94.9502,94.9502,21408.0
2017-08-23 10:20:00,104.74,104.88,104.71,104.71,24527.0,94.9593,95.0862,94.9321,94.9321,24527.0
2017-08-23 10:25:00,104.76,105.07,104.75,105.07,41477.0,94.9774,95.2585,94.9684,95.2585,41477.0
2017-08-23 10:30:00,105.07,105.11,104.35,104.77,65153.0,95.2585,95.2947,94.6057,94.9865,65153.0
2017-08-23 10:35:00,104.79,104.92,104.78,104.88,8892.0,95.0046,95.1225,94.9956,95.0862,8892.0
2017-08-23 10:40:00,104.85,104.86,104.67,104.83,22027.0,95.059,95.0681,94.8958,95.0409,22027.0
2017-08-23 10:45:00,104.82,105.04,104.82,105.04,25798.0,95.0318,95.2313,95.0318,95.2313,25798.0
2017-08-23 10:50:00,105.05,105.13,104.87,104.87,14698.0,95.2403,95.3129,95.0772,95.0772,14698.0
2017-08-23 10:55:00,104.84,104.92,104.75,104.82,18922.0,95.05,95.1225,94.9684,95.0318,18922.0
2017-08-23 11:00:00,104.82,104.85,104.74,104.74,17262.0,95.0318,95.059,94.9593,94.9593,17262.0
2017-08-23 11:05:00,104.74,104.86,104.69,104.85,18200.0,94.9593,95.0681,94.914,95.059,18200.0
2017-08-23 11:10:00,104.82,105.02,104.75,104.96,89097.0,95.0318,95.2132,94.9684,95.1588,89097.0
2017-08-23 11:15:00,104.97,105.1,104.95,105.04,14673.0,95.1678,95.2857,95.1497,95.2313,14673.0
2017-08-23 11:20:00,105.05,105.1,105.02,105.07,12392.0,95.2403,95.2857,95.2132,95.2585,12392.0
2017-08-23 11:25:00,105.08,105.1,104.99,105.01,114500.0,95.2675,95.2857,95.186,95.2041,114500.0
2017-08-23 11:30:00,104.99,105.02,104.79,104.99,47084.0,95.186,95.2132,95.0046,95.186,47084.0
2017-08-23 11:35:00,105.01,105.05,104.91,105.05,18928.0,95.2041,95.2403,95.1134,95.2403,18928.0
2017-08-23 11:40:00,105.05,105.07,104.93,104.98,34352.0,95.2403,95.2585,95.1316,95.1769,34352.0
2017-08-23 11:45:00,104.98,105.19,104.95,105.16,102207.0,95.1769,95.3673,95.1497,95.3401,102207.0
2017-08-23 11:50:00,105.16,105.45,105.14,105.21,16533.0,95.3401,95.603,95.3219,95.3854,16533.0
2017-08-23 11:55:00,105.2,105.24,105.13,105.17,20418.0,95.3763,95.4126,95.3129,95.3491,20418.0
2017-08-23 12:00:00,105.17,105.2,104.99,104.99,21517.0,95.3491,95.3763,95.186,95.186,21517.0
2017-08-23 12:05:00,104.95,105.07,104.94,105.07,18291.0,95.1497,95.2585,95.1406,95.2585,18291.0
2017-08-23 12:10:00,105.06,105.14,105.0,105.02,24774.0,95.2494,95.3219,95.195,95.2132,24774.0
2017-08-23 12:15:00,105.02,105.07,104.95,105.0,11722.0,95.2132,95.2585,95.1497,95.195,11722.0
2017-08-23 12:20:00,105.0,105.11,104.96,105.08,14102.0,95.195,95.2947,95.1588,95.2675,14102.0
2017-08-23 12:25:00,105.1,105.23,104.97,105.23,64017.0,95.2857,95.4035,95.1678,95.4035,64017.0
2017-08-23 12:30:00,105.18,105.2,104.87,104.98,10990.0,95.3582,95.3763,95.0772,95.1769,10990.0
2017-08-23 12:35:00,104.99,105.11,104.93,105.11,13136.0,95.186,95.2947,95.1316,95.2947,13136.0
2017-08-23 12:40:00,105.12,105.21,105.09,105.14,12493.0,95.3038,95.3854,95.2766,95.3219,12493.0
2017-08-23 12:45:00,105.11,105.11,104.97,104.97,10099.0,95.2947,95.2947,95.1678,95.1678,10099.0
2017-08-23 12:50:00,104.93,104.93,104.81,104.81,10950.0,95.1316,95.1316,95.0228,95.0228,10950.0
2017-08-23 12:55:00,104.8,104.97,104.75,104.9,20120.0,95.0137,95.1678,94.9684,95.1044,20120.0
2017-08-23 13:00:00,104.94,105.01,104.89,104.99,35604.0,95.1406,95.2041,95.0953,95.186,35604.0
2017-08-23 13:05:00,104.98,105.01,104.86,104.87,16544.0,95.1769,95.2041,95.0681,95.0772,16544.0
2017-08-23 13:10:00,104.87,104.87,104.76,104.77,12133.0,95.0772,95.0772,94.9774,94.9865,12133.0
2017-08-23 13:15:00,104.76,104.89,104.67,104.85,25233.0,94.9774,95.0953,94.8958,95.059,25233.0
2017-08-23 13:20:00,104.85,104.86,104.75,104.77,10652.0,95.059,95.0681,94.9684,94.9865,10652.0
2017-08-23 13:25:00,104.77,104.79,104.71,104.77,14948.0,94.9865,95.0046,94.9321,94.9865,14948.0
2017-08-23 13:30:00,104.77,104.85,104.71,104.76,14577.0,94.9865,95.059,94.9321,94.9774,14577.0
2017-08-23 13:35:00,104.75,104.91,104.72,104.91,35973.0,94.9684,95.1134,94.9412,95.1134,35973.0
2017-08-23 13:40:00,104.91,104.92,104.76,104.76,13351.0,95.1134,95.1225,94.9774,94.9774,13351.0
2017-08-23 13:45:00,104.78,104.83,104.75,104.81,15361.0,94.9956,95.0409,94.9684,95.0228,15361.0
2017-08-23 13:50:00,104.8,104.8,104.64,104.69,20531.0,95.0137,95.0137,94.8686,94.914,20531.0
2017-08-23 13:55:00,104.71,104.73,104.57,104.58,18769.0,94.9321,94.9502,94.8052,94.8142,18769.0
2017-08-23 14:00:00,104.58,104.62,104.51,104.54,46973.0,94.8142,94.8505,94.7508,94.778,46973.0
2017-08-23 14:05:00,104.56,104.56,104.34,104.46,43162.0,94.7961,94.7961,94.5967,94.7054,43162.0
2017-08-23 14:10:00,104.46,104.57,104.4,104.51,46375.0,94.7054,94.8052,94.651,94.7508,46375.0
2017-08-23 14:15:00,104.53,104.61,104.41,104.47,16971.0,94.7689,94.8414,94.6601,94.7145,16971.0
2017-08-23 14:20:00,104.47,104.58,104.46,104.57,32132.0,94.7145,94.8142,94.7054,94.8052,32132.0
2017-08-23 14:25:00,104.58,104.59,104.49,104.5,16627.0,94.8142,94.8233,94.7326,94.7417,16627.0
2017-08-23 14:30:00,104.51,104.55,104.44,104.48,16646.0,94.7508,94.787,94.6873,94.7236,16646.0
2017-08-23 14:35:00,104.47,104.5,104.4,104.4,25195.0,94.7145,94.7417,94.651,94.651,25195.0
2017-08-23 14:40:00,104.42,104.49,104.41,104.43,30714.0,94.6692,94.7326,94.6601,94.6782,30714.0
2017-08-23 14:45:00,104.44,104.55,104.44,104.45,19393.0,94.6873,94.787,94.6873,94.6964,19393.0
2017-08-23 14:50:00,104.45,104.49,104.43,104.46,22620.0,94.6964,94.7326,94.6782,94.7054,22620.0
2017-08-23 14:55:00,104.49,104.55,104.47,104.47,48135.0,94.7326,94.787,94.7145,94.7145,48135.0
2017-08-23 15:00:00,104.48,104.53,104.41,104.44,42521.0,94.7236,94.7689,94.6601,94.6873,42521.0
2017-08-23 15:05:00,104.44,104.47,104.41,104.46,28122.0,94.6873,94.7145,94.6601,94.7054,28122.0
2017-08-23 15:10:00,104.47,104.59,104.46,104.57,64048.0,94.7145,94.8233,94.7054,94.8052,64048.0
2017-08-23 15:15:00,104.57,104.75,104.57,104.75,36835.0,94.8052,94.9684,94.8052,94.9684,36835.0
2017-08-23 15:20:00,104.74,104.89,104.74,104.88,29538.0,94.9593,95.0953,94.9593,95.0862,29538.0
2017-08-23 15:25:00,104.88,104.88,104.78,104.78,29606.0,95.0862,95.0862,94.9956,94.9956,29606.0
2017-08-23 15:30:00,104.78,104.8,104.64,104.65,54325.0,94.9956,95.0137,94.8686,94.8777,54325.0
2017-08-23 15:35:00,104.65,104.84,104.64,104.73,71077.0,94.8777,95.05,94.8686,94.9502,71077.0
2017-08-23 15:40:00,104.74,104.83,104.71,104.72,61298.0,94.9593,95.0409,94.9321,94.9412,61298.0
2017-08-23 15:45:00,104.72,104.72,104.51,104.65,69805.0,94.9412,94.9412,94.7508,94.8777,69805.0
2017-08-23 15:50:00,104.64,104.65,104.3,104.44,135641.0,94.8686,94.8777,94.5604,94.6873,135641.0
2017-08-23 15:55:00,104.45,104.52,104.34,104.47,184564.0,94.6964,94.7598,94.5967,94.7145,184564.0
2017-08-24 09:30:00,104.79,105.24,104.69,105.02,36027.0,95.0046,95.4126,94.914,95.2132,36027.0
2017-08-24 09:35:00,105.02,105.18,104.87,104.94,14935.0,95.2132,95.3582,95.0772,95.1406,14935.0
2017-08-24 09:40:00,105.02,105.13,104.96,104.99,13810.0,95.2132,95.3129,95.1588,95.186,13810.0
2017-08-24 09:45:00,104.99,105.14,104.93,105.03,33299.0,95.186,95.3219,95.1316,95.2222,33299.0
2017-08-24 09:50:00,105.01,105.03,104.64,104.76,25960.0,95.2041,95.2222,94.8686,94.9774,25960.0
2017-08-24 09:55:00,104.7,104.73,104.52,104.73,11243.0,94.923,94.9502,94.7598,94.9502,11243.0
2017-08-24 10:00:00,104.72,104.83,104.6,104.66,18641.0,94.9412,95.0409,94.8324,94.8868,18641.0
2017-08-24 10:05:00,104.68,104.81,104.61,104.67,8415.0,94.9049,95.0228,94.8414,94.8958,8415.0
2017-08-24 10:10:00,104.63,104.85,104.63,104.81,8062.0,94.8596,95.059,94.8596,95.0228,8062.0
2017-08-24 10:15:00,104.84,105.01,104.78,104.97,20742.0,95.05,95.2041,94.9956,95.1678,20742.0
2017-08-24 10:20:00,104.97,105.0,104.86,104.88,11208.0,95.1678,95.195,95.0681,95.0862,11208.0
2017-08-24 10:25:00,104.86,105.1,104.86,105.08,18098.0,95.0681,95.2857,95.0681,95.2675,18098.0
2017-08-24 10:30:00,105.09,105.38,105.08,105.32,10854.0,95.2766,95.5395,95.2675,95.4851,10854.0
2017-08-24 10:35:00,105.3,105.43,105.27,105.42,24629.0,95.467,95.5849,95.4398,95.5758,24629.0
2017-08-24 10:40:00,105.4,105.46,105.34,105.41,13447.0,95.5577,95.6121,95.5033,95.5667,13447.0
2017-08-24 10:45:00,105.4,105.42,105.33,105.34,17329.0,95.5577,95.5758,95.4942,95.5033,17329.0
2017-08-24 10:50:00,105.32,105.41,105.3,105.37,18073.0,95.4851,95.5667,95.467,95.5305,18073.0
2017-08-24 10:55:00,105.37,105.44,105.29,105.3,7710.0,95.5305,95.5939,95.4579,95.467,7710.0
2017-08-24 11:00:00,105.3,105.36,105.28,105.33,12494.0,95.467,95.5214,95.4489,95.4942,12494.0
2017-08-24 11:05:00,105.33,105.34,105.1,105.19,22502.0,95.4942,95.5033,95.2857,95.3673,22502.0
2017-08-24 11:10:00,105.2,105.23,105.09,105.12,7873.0,95.3763,95.4035,95.2766,95.3038,7873.0
2017-08-24 11:15:00,105.12,105.12,105.01,105.03,7600.0,95.3038,95.3038,95.2041,95.2222,7600.0
2017-08-24 11:20:00,105.06,105.19,105.04,105.08,13341.0,95.2494,95.3673,95.2313,95.2675,13341.0
2017-08-24 11:25:00,105.09,105.22,105.03,105.08,14349.0,95.2766,95.3945,95.2222,95.2675,14349.0
2017-08-24 11:30:00,105.03,105.18,105.03,105.04,6126.0,95.2222,95.3582,95.2222,95.2313,6126.0
2017-08-24 11:35:00,105.08,105.24,105.07,105.21,13830.0,95.2675,95.4126,95.2585,95.3854,13830.0
2017-08-24 11:40:00,105.2,105.29,105.12,105.25,13555.0,95.3763,95.4579,95.3038,95.4217,13555.0
2017-08-24 11:45:00,105.23,105.31,105.06,105.24,15763.0,95.4035,95.4761,95.2494,95.4126,15763.0
2017-08-24 11:50:00,105.2,105.24,105.13,105.15,8679.0,95.3763,95.4126,95.3129,95.331,8679.0
2017-08-24 11:55:00,105.16,105.27,105.09,105.24,14181.0,95.3401,95.4398,95.2766,95.4126,14181.0
2017-08-24 12:00:00,105.21,105.21,105.08,105.08,13403.0,95.3854,95.3854,95.2675,95.2675,13403.0
2017-08-24 12:05:00,105.08,105.12,105.04,105.12,19672.0,95.2675,95.3038,95.2313,95.3038,19672.0
2017-08-24 12:10:00,105.14,105.23,105.1,105.16,12211.0,95.3219,95.4035,95.2857,95.3401,12211.0
2017-08-24 12:15:00,105.16,105.16,104.99,105.07,18770.0,95.3401,95.3401,95.186,95.2585,18770.0
2017-08-24 12:20:00,105.08,105.11,105.06,105.06,11433.0,95.2675,95.2947,95.2494,95.2494,11433.0
2017-08-24 12:25:00,105.06,105.12,105.06,105.09,21052.0,95.2494,95.3038,95.2494,95.2766,21052.0
2017-08-24 12:30:00,105.1,105.11,105.05,105.1,14639.0,95.2857,95.2947,95.2403,95.2857,14639.0
2017-08-24 12:35:00,105.08,105.11,104.99,105.04,8693.0,95.2675,95.2947,95.186,95.2313,8693.0
2017-08-24 12:40:00,105.06,105.11,105.04,105.08,12453.0,95.2494,95.2947,95.2313,95.2675,12453.0
2017-08-24 12:45:00,105.09,105.13,105.08,105.12,8465.0,95.2766,95.3129,95.2675,95.3038,8465.0
2017-08-24 12:50:00,105.13,105.14,105.03,105.06,11380.0,95.3129,95.3219,95.2222,95.2494,11380.0
2017-08-24 12:55:00,105.07,105.1,105.07,105.08,10945.0,95.2585,95.2857,95.2585,95.2675,10945.0
2017-08-24 13:00:00,105.08,105.1,105.06,105.1,9648.0,95.2675,95.2857,95.2494,95.2857,9648.0
2017-08-24 13:05:00,105.11,105.11,105.01,105.04,11613.0,95.2947,95.2947,95.2041,95.2313,11613.0
2017-08-24 13:10:00,105.05,105.13,105.03,105.09,15095.0,95.2403,95.3129,95.2222,95.2766,15095.0
2017-08-24 13:15:00,105.09,105.12,105.07,105.07,9820.0,95.2766,95.3038,95.2585,95.2585,9820.0
2017-08-24 13:20:00,105.09,105.11,105.07,105.08,7615.0,95.2766,95.2947,95.2585,95.2675,7615.0
2017-08-24 13:25:00,105.08,105.12,105.07,105.07,8506.0,95.2675,95.3038,95.2585,95.2585,8506.0
2017-08-24 13:30:00,105.06,105.06,104.98,105.01,9150.0,95.2494,95.2494,95.1769,95.2041,9150.0
2017-08-24 13:35:00,105.01,105.06,105.01,105.06,8433.0,95.2041,95.2494,95.2041,95.2494,8433.0
2017-08-24 13:40:00,105.07,105.12,105.07,105.11,15131.0,95.2585,95.3038,95.2585,95.2947,15131.0
2017-08-24 13:45:00,105.12,105.14,105.1,105.1,11275.0,95.3038,95.3219,95.2857,95.2857,11275.0
2017-08-24 13:50:00,105.09,105.16,105.08,105.08,68922.0,95.2766,95.3401,95.2675,95.2675,68922.0
2017-08-24 13:55:00,105.07,105.12,105.04,105.04,15204.0,95.2585,95.3038,95.2313,95.2313,15204.0
2017-08-24 14:00:00,105.04,105.12,105.0,105.1,11415.0,95.2313,95.3038,95.195,95.2857,11415.0
2017-08-24 14:05:00,105.1,105.1,105.02,105.04,12722.0,95.2857,95.2857,95.2132,95.2313,12722.0
2017-08-24 14:10:00,105.05,105.06,105.0,105.02,55956.0,95.2403,95.2494,95.195,95.2132,55956.0
2017-08-24 14:15:00,105.04,105.06,105.01,105.03,19578.0,95.2313,95.2494,95.2041,95.2222,19578.0
2017-08-24 14:20:00,105.02,105.05,105.0,105.04,13560.0,95.2132,95.2403,95.195,95.2313,13560.0
2017-08-24 14:25:00,105.02,105.06,104.99,105.04,17354.0,95.2132,95.2494,95.186,95.2313,17354.0
2017-08-24 14:30:00,105.04,105.11,105.0,105.09,17210.0,95.2313,95.2947,95.195,95.2766,17210.0
2017-08-24 14:35:00,105.05,105.27,105.05,105.2,56451.0,95.2403,95.4398,95.2403,95.3763,56451.0
2017-08-24 14:40:00,105.22,105.31,105.1,105.24,31426.0,95.3945,95.4761,95.2857,95.4126,31426.0
2017-08-24 14:45:00,105.25,105.38,105.16,105.18,37657.0,95.4217,95.5395,95.3401,95.3582,37657.0
2017-08-24 14:50:00,105.16,105.2,105.1,105.16,58730.0,95.3401,95.3763,95.2857,95.3401,58730.0
2017-08-24 14:55:00,105.16,105.44,105.15,105.41,32141.0,95.3401,95.5939,95.331,95.5667,32141.0
2017-08-24 15:00:00,105.41,105.56,105.34,105.39,47129.0,95.5667,95.7027,95.5033,95.5486,47129.0
2017-08-24 15:05:00,105.39,105.46,105.31,105.45,59160.0,95.5486,95.6121,95.4761,95.603,59160.0
2017-08-24 15:10:00,105.45,105.46,105.36,105.42,36682.0,95.603,95.6121,95.5214,95.5758,36682.0
2017-08-24 15:15:00,105.4,105.59,105.36,105.59,56548.0,95.5577,95.7299,95.5214,95.7299,56548.0
2017-08-24 15:20:00,105.59,105.65,105.52,105.65,59273.0,95.7299,95.7843,95.6665,95.7843,59273.0
2017-08-24 15:25:00,105.64,105.88,105.63,105.87,67077.0,95.7753,95.9928,95.7662,95.9838,67077.0
2017-08-24 15:30:00,105.87,106.07,105.8,105.96,68844.0,95.9838,96.1651,95.9203,96.0654,68844.0
2017-08-24 15:35:00,105.99,106.11,105.92,106.1,54364.0,96.0926,96.2014,96.0291,96.1923,54364.0
2017-08-24 15:40:00,106.08,106.11,105.99,106.04,56069.0,96.1742,96.2014,96.0926,96.1379,56069.0
2017-08-24 15:45:00,106.04,106.11,105.95,105.95,83368.0,96.1379,96.2014,96.0563,96.0563,83368.0
2017-08-24 15:50:00,105.95,106.16,105.95,106.15,105848.0,96.0563,96.2467,96.0563,96.2376,105848.0
2017-08-24 15:55:00,106.15,106.16,106.0,106.01,167997.0,96.2376,96.2467,96.1016,96.1107,167997.0
2017-08-25 09:30:00,105.26,107.0,104.92,106.7,336534.0,95.4307,97.0083,95.1225,96.7363,336534.0
2017-08-25 09:35:00,106.62,106.73,105.36,105.41,105052.0,96.6637,96.7635,95.5214,95.5667,105052.0
2017-08-25 09:40:00,105.47,105.94,105.3,105.94,78435.0,95.6211,96.0472,95.467,96.0472,78435.0
2017-08-25 09:45:00,105.97,106.43,105.76,106.1,86684.0,96.0744,96.4915,95.884,96.1923,86684.0
2017-08-25 09:50:00,106.11,106.23,105.97,106.1,82595.0,96.2014,96.3102,96.0744,96.1923,82595.0
2017-08-25 09:55:00,106.03,106.33,106.02,106.21,75060.0,96.1288,96.4008,96.1198,96.292,75060.0
2017-08-25 10:00:00,106.2,106.5,106.11,106.24,53468.0,96.283,96.5549,96.2014,96.3192,53468.0
2017-08-25 10:05:00,106.2,106.22,106.04,106.11,22346.0,96.283,96.3011,96.1379,96.2014,22346.0
2017-08-25 10:10:00,106.14,106.31,106.07,106.07,84064.0,96.2286,96.3827,96.1651,96.1651,84064.0
2017-08-25 10:15:00,106.02,106.15,105.98,106.09,34448.0,96.1198,96.2376,96.0835,96.1832,34448.0
2017-08-25 10:20:00,106.09,106.19,105.93,106.08,61584.0,96.1832,96.2739,96.0382,96.1742,61584.0
2017-08-25 10:25:00,106.05,106.1,105.95,106.08,16819.0,96.147,96.1923,96.0563,96.1742,16819.0
2017-08-25 10:30:00,106.08,106.22,106.04,106.2,29809.0,96.1742,96.3011,96.1379,96.283,29809.0
2017-08-25 10:35:00,106.19,106.41,106.19,106.3,21772.0,96.2739,96.4734,96.2739,96.3736,21772.0
2017-08-25 10:40:00,106.27,106.41,106.27,106.33,13371.0,96.3464,96.4734,96.3464,96.4008,13371.0
2017-08-25 10:45:00,106.3,106.33,106.06,106.09,14878.0,96.3736,96.4008,96.156,96.1832,14878.0
2017-08-25 10:50:00,106.06,106.22,106.06,106.2,16634.0,96.156,96.3011,96.156,96.283,16634.0
2017-08-25 10:55:00,106.2,106.39,106.19,106.38,15834.0,96.283,96.4552,96.2739,96.4462,15834.0
2017-08-25 11:00:00,106.38,106.4,106.3,106.37,18215.0,96.4462,96.4643,96.3736,96.4371,18215.0
2017-08-25 11:05:00,106.34,106.37,106.24,106.33,10992.0,96.4099,96.4371,96.3192,96.4008,10992.0
2017-08-25 11:10:00,106.3,106.36,106.26,106.27,15310.0,96.3736,96.428,96.3374,96.3464,15310.0
2017-08-25 11:15:00,106.27,106.51,106.24,106.5,30324.0,96.3464,96.564,96.3192,96.5549,30324.0
2017-08-25 11:20:00,106.48,106.51,106.46,106.5,28067.0,96.5368,96.564,96.5187,96.5549,28067.0
2017-08-25 11:25:00,106.49,106.51,106.26,106.45,18762.0,96.5459,96.564,96.3374,96.5096,18762.0
2017-08-25 11:30:00,106.43,106.51,106.39,106.48,14470.0,96.4915,96.564,96.4552,96.5368,14470.0
2017-08-25 11:35:00,106.48,106.52,106.39,106.44,12774.0,96.5368,96.5731,96.4552,96.5006,12774.0
2017-08-25 11:40:00,106.43,106.53,106.43,106.48,20922.0,96.4915,96.5821,96.4915,96.5368,20922.0
2017-08-25 11:45:00,106.48,106.5,106.16,106.16,12924.0,96.5368,96.5549,96.2467,96.2467,12924.0
2017-08-25 11:50:00,106.16,106.37,106.16,106.37,18368.0,96.2467,96.4371,96.2467,96.4371,18368.0
2017-08-25 11:55:00,106.36,106.49,106.35,106.4,14512.0,96.428,96.5459,96.419,96.4643,14512.0
2017-08-25 12:00:00,106.42,106.52,106.39,106.48,25184.0,96.4824,96.5731,96.4552,96.5368,25184.0
2017-08-25 12:05:00,106.51,106.53,106.48,106.51,34792.0,96.564,96.5821,96.5368,96.564,34792.0
2017-08-25 12:10:00,106.51,106.52,106.41,106.45,16867.0,96.564,96.5731,96.4734,96.5096,16867.0
2017-08-25 12:15:00,106.45,106.68,106.44,106.68,25431.0,96.5096,96.7181,96.5006,96.7181,25431.0
2017-08-25 12:20:00,106.67,106.9,106.64,106.88,21650.0,96.7091,96.9176,96.6819,96.8995,21650.0
2017-08-25 12:25:00,106.86,106.86,106.72,106.77,10296.0,96.8813,96.8813,96.7544,96.7997,10296.0
2017-08-25 12:30:00,106.77,106.81,106.68,106.79,10706.0,96.7997,96.836,96.7181,96.8179,10706.0
2017-08-25 12:35:00,106.79,106.85,106.76,106.8,18777.0,96.8179,96.8723,96.7907,96.8269,18777.0
2017-08-25 12:40:00,106.8,106.81,106.68,106.73,6259.0,96.8269,96.836,96.7181,96.7635,6259.0
2017-08-25 12:45:00,106.73,106.82,106.71,106.8,16538.0,96.7635,96.8451,96.7453,96.8269,16538.0
2017-08-25 12:50:00,106.79,106.86,106.78,106.83,9466.0,96.8179,96.8813,96.8088,96.8541,9466.0
2017-08-25 12:55:00,106.81,106.82,106.78,106.82,2700.0,96.836,96.8451,96.8088,96.8451,2700.0
2017-08-25 13:00:00,106.81,106.84,106.77,106.84,7983.0,96.836,96.8632,96.7997,96.8632,7983.0
2017-08-25 13:05:00,106.84,106.87,106.79,106.87,16855.0,96.8632,96.8904,96.8179,96.8904,16855.0
2017-08-25 13:10:00,106.88,106.89,106.79,106.79,11318.0,96.8995,96.9085,96.8179,96.8179,11318.0
2017-08-25 13:15:00,106.8,106.84,106.78,106.8,11903.0,96.8269,96.8632,96.8088,96.8269,11903.0
2017-08-25 13:20:00,106.81,106.83,106.79,106.79,7283.0,96.836,96.8541,96.8179,96.8179,7283.0
2017-08-25 13:25:00,106.83,106.84,106.77,106.81,7102.0,96.8541,96.8632,96.7997,96.836,7102.0
2017-08-25 13:30:00,106.78,106.84,106.77,106.8,11647.0,96.8088,96.8632,96.7997,96.8269,11647.0
2017-08-25 13:35:00,106.78,106.79,106.71,106.79,5914.0,96.8088,96.8179,96.7453,96.8179,5914.0
2017-08-25 13:40:00,106.81,106.85,106.79,106.84,6166.0,96.836,96.8723,96.8179,96.8632,6166.0
2017-08-25 13:45:00,106.83,106.85,106.79,106.85,7321.0,96.8541,96.8723,96.8179,96.8723,7321.0
2017-08-25 13:50:00,106.82,106.89,106.8,106.88,18813.0,96.8451,96.9085,96.8269,96.8995,18813.0
2017-08-25 13:55:00,106.88,106.94,106.86,106.86,18344.0,96.8995,96.9539,96.8813,96.8813,18344.0
2017-08-25 14:00:00,106.89,106.96,106.89,106.94,14186.0,96.9085,96.972,96.9085,96.9539,14186.0
2017-08-25 14:05:00,106.93,107.0,106.93,106.99,42172.0,96.9448,97.0083,96.9448,96.9992,42172.0
2017-08-25 14:10:00,106.98,107.0,106.94,107.0,29131.0,96.9901,97.0083,96.9539,97.0083,29131.0
2017-08-25 14:15:00,107.0,107.0,106.94,106.98,23849.0,97.0083,97.0083,96.9539,96.9901,23849.0
2017-08-25 14:20:00,106.99,107.08,106.91,106.97,30477.0,96.9992,97.0808,96.9267,96.9811,30477.0
2017-08-25 14:25:00,107.0,107.04,106.96,106.99,15947.0,97.0083,97.0445,96.972,96.9992,15947.0
2017-08-25 14:30:00,106.96,107.02,106.93,106.99,29654.0,96.972,97.0264,96.9448,96.9992,29654.0
2017-08-25 14:35:00,106.99,106.99,106.79,106.9,13391.0,96.9992,96.9992,96.8179,96.9176,13391.0
2017-08-25 14:40:00,106.91,107.04,106.88,107.04,30730.0,96.9267,97.0445,96.8995,97.0445,30730.0
2017-08-25 14:45:00,107.02,107.15,107.0,107.1,22016.0,97.0264,97.1443,97.0083,97.0989,22016.0
2017-08-25 14:50:00,107.13,107.13,106.92,106.97,28200.0,97.1261,97.1261,96.9357,96.9811,28200.0
2017-08-25 14:55:00,106.97,107.0,106.9,106.97,35876.0,96.9811,97.0083,96.9176,96.9811,35876.0
2017-08-25 15:00:00,106.93,107.03,106.92,106.99,38105.0,96.9448,97.0355,96.9357,96.9992,38105.0
2017-08-25 15:05:00,106.99,107.1,106.98,106.99,18904.0,96.9992,97.0989,96.9901,96.9992,18904.0
2017-08-25 15:10:00,107.01,107.05,106.95,106.97,38955.0,97.0173,97.0536,96.9629,96.9811,38955.0
2017-08-25 15:15:00,106.97,107.01,106.84,106.9,124954.0,96.9811,97.0173,96.8632,96.9176,124954.0
2017-08-25 15:20:00,106.87,106.88,106.75,106.79,37475.0,96.8904,96.8995,96.7816,96.8179,37475.0
2017-08-25 15:25:00,106.79,106.84,106.71,106.83,28617.0,96.8179,96.8632,96.7453,96.8541,28617.0
2017-08-25 15:30:00,106.84,106.87,106.74,106.83,47041.0,96.8632,96.8904,96.7725,96.8541,47041.0
2017-08-25 15:35:00,106.83,106.86,106.76,106.76,49053.0,96.8541,96.8813,96.7907,96.7907,49053.0
2017-08-25 15:40:00,106.75,106.82,106.69,106.71,63707.0,96.7816,96.8451,96.7272,96.7453,63707.0
2017-08-25 15:45:00,106.71,106.77,106.71,106.75,61883.0,96.7453,96.7997,96.7453,96.7816,61883.0
2017-08-25 15:50:00,106.75,106.76,106.6,106.62,55553.0,96.7816,96.7907,96.6456,96.6637,55553.0
2017-08-25 15:55:00,106.62,106.63,106.44,106.5,98670.0,96.6637,96.6728,96.5006,96.5549,98670.0
2017-08-28 09:30:00,105.0,106.42,104.68,106.16,314863.0,95.195,96.4824,94.9049,96.2467,314863.0
2017-08-28 09:35:00,106.16,106.27,105.12,105.2,187220.0,96.2467,96.3464,95.3038,95.3763,187220.0
2017-08-28 09:40:00,105.25,105.44,105.0,105.03,110475.0,95.4217,95.5939,95.195,95.2222,110475.0
2017-08-28 09:45:00,105.06,105.17,104.65,104.95,123658.0,95.2494,95.3491,94.8777,95.1497,123658.0
2017-08-28 09:50:00,104.95,105.0,104.3,104.82,115078.0,95.1497,95.195,94.5604,95.0318,115078.0
2017-08-28 09:55:00,104.8,105.02,104.49,105.0,108097.0,95.0137,95.2132,94.7326,95.195,108097.0
2017-08-28 10:00:00,105.03,105.15,104.98,105.13,43305.0,95.2222,95.331,95.1769,95.3129,43305.0
2017-08-28 10:05:00,105.15,105.42,104.89,104.89,148070.0,95.331,95.5758,95.0953,95.0953,148070.0
2017-08-28 10:10:00,104.91,105.0,104.73,104.84,52150.0,95.1134,95.195,94.9502,95.05,52150.0
2017-08-28 10:15:00,104.84,104.99,104.8,104.98,31177.0,95.05,95.186,95.0137,95.1769,31177.0
2017-08-28 10:20:00,104.96,105.39,104.91,105.35,32732.0,95.1588,95.5486,95.1134,95.5123,32732.0
2017-08-28 10:25:00,105.35,105.37,104.97,105.22,37148.0,95.5123,95.5305,95.1678,95.3945,37148.0
2017-08-28 10:30:00,105.21,105.5,105.16,105.5,52070.0,95.3854,95.6483,95.3401,95.6483,52070.0
2017-08-28 10:35:00,105.5,105.66,105.48,105.6,24804.0,95.6483,95.7934,95.6302,95.739,24804.0
2017-08-28 10:40:00,105.61,105.86,105.61,105.84,73402.0,95.7481,95.9747,95.7481,95.9566,73402.0
2017-08-28 10:45:00,105.86,106.1,105.8,106.09,71184.0,95.9747,96.1923,95.9203,96.1832,71184.0
2017-08-28 10:50:00,106.06,106.1,105.98,106.0,19213.0,96.156,96.1923,96.0835,96.1016,19213.0
2017-08-28 10:55:00,105.98,106.5,105.98,106.5,29976.0,96.0835,96.5549,96.0835,96.5549,29976.0
2017-08-28 11:00:00,106.44,106.61,106.42,106.6,89845.0,96.5006,96.6547,96.4824,96.6456,89845.0
2017-08-28 11:05:00,106.6,106.81,106.57,106.7,120547.0,96.6456,96.836,96.6184,96.7363,120547.0
2017-08-28 11:10:00,106.66,106.67,105.58,105.62,130908.0,96.7,96.7091,95.7209,95.7571,130908.0
2017-08-28 11:15:00,105.6,105.91,105.54,105.91,23448.0,95.739,96.02,95.6846,96.02,23448.0
2017-08-28 11:20:00,105.88,106.11,105.85,106.11,25660.0,95.9928,96.2014,95.9656,96.2014,25660.0
2017-08-28 11:25:00,106.06,106.06,105.81,105.91,31200.0,96.156,96.156,95.9294,96.02,31200.0
2017-08-28 11:30:00,105.86,105.88,105.78,105.85,17146.0,95.9747,95.9928,95.9022,95.9656,17146.0
2017-08-28 11:35:00,105.88,105.88,105.72,105.79,23041.0,95.9928,95.9928,95.8478,95.9112,23041.0
2017-08-28 11:40:00,105.76,106.05,105.76,105.97,23751.0,95.884,96.147,95.884,96.0744,23751.0
2017-08-28 11:45:00,105.97,106.02,105.97,105.98,16782.0,96.0744,96.1198,96.0744,96.0835,16782.0
2017-08-28 11:50:00,105.97,106.03,105.97,105.98,41726.0,96.0744,96.1288,96.0744,96.0835,41726.0
2017-08-28 11:55:00,105.98,106.02,105.81,105.81,16568.0,96.0835,96.1198,95.9294,95.9294,16568.0
2017-08-28 12:00:00,105.82,105.95,105.82,105.84,14243.0,95.9384,96.0563,95.9384,95.9566,14243.0
2017-08-28 12:05:00,105.84,105.91,105.82,105.88,14565.0,95.9566,96.02,95.9384,95.9928,14565.0
2017-08-28 12:10:00,105.88,105.99,105.87,105.9,10838.0,95.9928,96.0926,95.9838,96.011,10838.0
2017-08-28 12:15:00,105.9,105.92,105.7,105.73,20815.0,96.011,96.0291,95.8297,95.8569,20815.0
2017-08-28 12:20:00,105.73,105.76,105.53,105.53,16204.0,95.8569,95.884,95.6755,95.6755,16204.0
2017-08-28 12:25:00,105.59,105.88,105.51,105.64,19954.0,95.7299,95.9928,95.6574,95.7753,19954.0
2017-08-28 12:30:00,105.67,105.72,105.6,105.6,21940.0,95.8025,95.8478,95.739,95.739,21940.0
2017-08-28 12:35:00,105.61,105.66,105.51,105.55,17521.0,95.7481,95.7934,95.6574,95.6937,17521.0
2017-08-28 12:40:00,105.55,105.69,105.55,105.61,16531.0,95.6937,95.8206,95.6937,95.7481,16531.0
2017-08-28 12:45:00,105.6,105.67,105.55,105.67,15920.0,95.739,95.8025,95.6937,95.8025,15920.0
2017-08-28 12:50:00,105.63,105.63,105.52,105.55,8555.0,95.7662,95.7662,95.6665,95.6937,8555.0
2017-08-28 12:55:00,105.56,105.59,105.53,105.53,10465.0,95.7027,95.7299,95.6755,95.6755,10465.0
2017-08-28 13:00:00,105.53,105.57,105.52,105.53,22822.0,95.6755,95.7118,95.6665,95.6755,22822.0
2017-08-28 13:05:00,105.53,105.57,105.53,105.55,10802.0,95.6755,95.7118,95.6755,95.6937,10802.0
2017-08-28 13:10:00,105.54,105.57,105.44,105.54,21406.0,95.6846,95.7118,95.5939,95.6846,21406.0
2017-08-28 13:15:00,105.53,105.67,105.52,105.67,15265.0,95.6755,95.8025,95.6665,95.8025,15265.0
2017-08-28 13:20:00,105.67,105.81,105.65,105.77,20843.0,95.8025,95.9294,95.7843,95.8931,20843.0
2017-08-28 13:25:00,105.74,105.77,105.71,105.75,7999.0,95.8659,95.8931,95.8387,95.875,7999.0
2017-08-28 13:30:00,105.73,105.9,105.73,105.88,14636.0,95.8569,96.011,95.8569,95.9928,14636.0
2017-08-28 13:35:00,105.89,105.9,105.67,105.77,17952.0,96.0019,96.011,95.8025,95.8931,17952.0
2017-08-28 13:40:00,105.79,105.83,105.68,105.83,14652.0,95.9112,95.9475,95.8115,95.9475,14652.0
2017-08-28 13:45:00,105.83,105.83,105.65,105.65,10100.0,95.9475,95.9475,95.7843,95.7843,10100.0
2017-08-28 13:50:00,105.67,105.69,105.59,105.66,10667.0,95.8025,95.8206,95.7299,95.7934,10667.0
2017-08-28 13:55:00,105.63,105.78,105.59,105.74,14721.0,95.7662,95.9022,95.7299,95.8659,14721.0
2017-08-28 14:00:00,105.75,105.83,105.75,105.8,16013.0,95.875,95.9475,95.875,95.9203,16013.0
2017-08-28 14:05:00,105.81,105.85,105.8,105.83,16409.0,95.9294,95.9656,95.9203,95.9475,16409.0
2017-08-28 14:10:00,105.82,105.84,105.78,105.8,14558.0,95.9384,95.9566,95.9022,95.9203,14558.0
2017-08-28 14:15:00,105.81,105.84,105.79,105.82,20041.0,95.9294,95.9566,95.9112,95.9384,20041.0
2017-08-28 14:20:00,105.82,105.9,105.79,105.89,15270.0,95.9384,96.011,95.9112,96.0019,15270.0
2017-08-28 14:25:00,105.88,105.9,105.79,105.81,32728.0,95.9928,96.011,95.9112,95.9294,32728.0
2017-08-28 14:30:00,105.8,105.84,105.59,105.66,22560.0,95.9203,95.9566,95.7299,95.7934,22560.0
2017-08-28 14:35:00,105.67,105.68,105.58,105.61,16719.0,95.8025,95.8115,95.7209,95.7481,16719.0
2017-08-28 14:40:00,105.61,105.7,105.58,105.65,16363.0,95.7481,95.8297,95.7209,95.7843,16363.0
2017-08-28 14:45:00,105.65,105.67,105.61,105.66,16722.0,95.7843,95.8025,95.7481,95.7934,16722.0
2017-08-28 14:50:00,105.66,105.73,105.63,105.64,14890.0,95.7934,95.8569,95.7662,95.7753,14890.0
2017-08-28 14:55:00,105.64,105.73,105.63,105.73,20274.0,95.7753,95.8569,95.7662,95.8569,20274.0
2017-08-28 15:00:00,105.72,105.74,105.65,105.72,20461.0,95.8478,95.8659,95.7843,95.8478,20461.0
2017-08-28 15:05:00,105.72,105.72,105.64,105.65,20079.0,95.8478,95.8478,95.7753,95.7843,20079.0
2017-08-28 15:10:00,105.65,105.67,105.59,105.6,18916.0,95.7843,95.8025,95.7299,95.739,18916.0
2017-08-28 15:15:00,105.6,105.63,105.56,105.61,33075.0,95.739,95.7662,95.7027,95.7481,33075.0
2017-08-28 15:20:00,105.61,105.72,105.6,105.68,18829.0,95.7481,95.8478,95.739,95.8115,18829.0
2017-08-28 15:25:00,105.69,105.79,105.65,105.79,23693.0,95.8206,95.9112,95.7843,95.9112,23693.0
2017-08-28 15:30:00,105.79,105.8,105.7,105.73,25073.0,95.9112,95.9203,95.8297,95.8569,25073.0
2017-08-28 15:35:00,105.72,105.77,105.69,105.76,22930.0,95.8478,95.8931,95.8206,95.884,22930.0
2017-08-28 15:40:00,105.76,105.81,105.74,105.77,35895.0,95.884,95.9294,95.8659,95.8931,35895.0
2017-08-28 15:45:00,105.76,105.78,105.72,105.78,26942.0,95.884,95.9022,95.8478,95.9022,26942.0
2017-08-28 15:50:00,105.78,105.83,105.77,105.82,48087.0,95.9022,95.9475,95.8931,95.9384,48087.0
2017-08-28 15:55:00,105.81,106.0,105.81,105.95,143026.0,95.9294,96.1016,95.9294,96.0563,143026.0
2017-08-29 09:30:00,105.56,105.93,105.35,105.93,39147.0,96.0106,96.3471,95.8196,96.3471,39147.0
2017-08-29 09:35:00,105.91,105.91,105.56,105.72,22352.0,96.3289,96.3289,96.0106,96.1561,22352.0
2017-08-29 09:40:00,105.73,105.98,105.73,105.83,26290.0,96.1652,96.3926,96.1652,96.2561,26290.0
2017-08-29 09:45:00,105.85,105.86,105.51,105.51,17493.0,96.2743,96.2834,95.9651,95.9651,17493.0
2017-08-29 09:50:00,105.55,105.74,105.2,105.42,36996.0,96.0015,96.1743,95.6831,95.8832,36996.0
2017-08-29 09:55:00,105.42,105.54,105.2,105.42,29223.0,95.8832,95.9924,95.6831,95.8832,29223.0
2017-08-29 10:00:00,105.46,105.49,105.35,105.41,11764.0,95.9196,95.9469,95.8196,95.8741,11764.0
2017-08-29 10:05:00,105.41,105.42,105.28,105.33,10993.0,95.8741,95.8832,95.7559,95.8014,10993.0
2017-08-29 10:10:00,105.33,105.4,105.22,105.35,13728.0,95.8014,95.865,95.7013,95.8196,13728.0
2017-08-29 10:15:00,105.36,105.39,105.32,105.39,10100.0,95.8287,95.8559,95.7923,95.8559,10100.0
2017-08-29 10:20:00,105.4,105.4,105.31,105.36,21467.0,95.865,95.865,95.7832,95.8287,21467.0
2017-08-29 10:25:00,105.38,105.4,105.37,105.4,27401.0,95.8469,95.865,95.8378,95.865,27401.0
2017-08-29 10:30:00,105.4,105.85,105.37,105.84,37474.0,95.865,96.2743,95.8378,96.2652,37474.0
2017-08-29 10:35:00,105.81,105.9,105.75,105.8,15744.0,96.238,96.3198,96.1834,96.2289,15744.0
2017-08-29 10:40:00,105.87,106.02,105.84,105.91,55871.0,96.2925,96.429,96.2652,96.3289,55871.0
2017-08-29 10:45:00,105.87,105.88,105.81,105.85,5769.0,96.2925,96.3016,96.238,96.2743,5769.0
2017-08-29 10:50:00,105.86,105.98,105.86,105.9,58855.0,96.2834,96.3926,96.2834,96.3198,58855.0
2017-08-29 10:55:00,105.94,106.08,105.93,106.02,11731.0,96.3562,96.4835,96.3471,96.429,11731.0
2017-08-29 11:00:00,106.0,106.06,105.96,106.06,10820.0,96.4108,96.4653,96.3744,96.4653,10820.0
2017-08-29 11:05:00,106.07,106.26,106.04,106.24,12682.0,96.4744,96.6472,96.4471,96.6291,12682.0
2017-08-29 11:10:00,106.22,106.27,106.13,106.15,11323.0,96.6109,96.6563,96.529,96.5472,11323.0
2017-08-29 11:15:00,106.15,106.3,106.13,106.3,16283.0,96.5472,96.6836,96.529,96.6836,16283.0
2017-08-29 11:20:00,106.31,106.44,106.31,106.34,18299.0,96.6927,96.811,96.6927,96.72,18299.0
2017-08-29 11:25:00,106.34,106.38,106.25,106.38,11837.0,96.72,96.7564,96.6381,96.7564,11837.0
2017-08-29 11:30:00,106.38,106.49,106.34,106.45,19210.0,96.7564,96.8564,96.72,96.8201,19210.0
2017-08-29 11:35:00,106.46,106.5,106.39,106.39,8351.0,96.8291,96.8655,96.7655,96.7655,8351.0
2017-08-29 11:40:00,106.4,106.43,106.28,106.4,15190.0,96.7746,96.8019,96.6654,96.7746,15190.0
2017-08-29 11:45:00,106.41,106.46,106.18,106.18,10362.0,96.7837,96.8291,96.5745,96.5745,10362.0
2017-08-29 11:50:00,106.18,106.23,106.05,106.23,10034.0,96.5745,96.62,96.4562,96.62,10034.0
2017-08-29 11:55:00,106.23,106.34,106.19,106.26,11640.0,96.62,96.72,96.5836,96.6472,11640.0
2017-08-29 12:00:00,106.26,106.3,106.17,106.17,5420.0,96.6472,96.6836,96.5654,96.5654,5420.0
2017-08-29 12:05:00,106.18,106.32,106.14,106.32,8410.0,96.5745,96.7018,96.5381,96.7018,8410.0
2017-08-29 12:10:00,106.34,106.34,106.27,106.3,7128.0,96.72,96.72,96.6563,96.6836,7128.0
2017-08-29 12:15:00,106.3,106.39,106.3,106.39,7628.0,96.6836,96.7655,96.6836,96.7655,7628.0
2017-08-29 12:20:00,106.39,106.41,106.32,106.33,9056.0,96.7655,96.7837,96.7018,96.7109,9056.0
2017-08-29 12:25:00,106.32,106.46,106.32,106.44,14590.0,96.7018,96.8291,96.7018,96.811,14590.0
2017-08-29 12:30:00,106.41,106.46,106.4,106.46,6100.0,96.7837,96.8291,96.7746,96.8291,6100.0
2017-08-29 12:35:00,106.44,106.5,106.38,106.41,12753.0,96.811,96.8655,96.7564,96.7837,12753.0
2017-08-29 12:40:00,106.39,106.4,106.12,106.15,19261.0,96.7655,96.7746,96.5199,96.5472,19261.0
2017-08-29 12:45:00,106.12,106.2,106.09,106.18,22644.0,96.5199,96.5927,96.4926,96.5745,22644.0
2017-08-29 12:50:00,106.17,106.19,106.0,106.05,12499.0,96.5654,96.5836,96.4108,96.4562,12499.0
2017-08-29 12:55:00,106.05,106.13,106.05,106.09,5750.0,96.4562,96.529,96.4562,96.4926,5750.0
2017-08-29 13:00:00,106.06,106.08,105.82,105.93,21677.0,96.4653,96.4835,96.247,96.3471,21677.0
2017-08-29 13:05:00,105.94,106.05,105.92,105.99,6423.0,96.3562,96.4562,96.338,96.4017,6423.0
2017-08-29 13:10:00,106.01,106.01,105.77,105.8,17903.0,96.4199,96.4199,96.2016,96.2289,17903.0
2017-08-29 13:15:00,105.79,105.84,105.76,105.84,5244.0,96.2198,96.2652,96.1925,96.2652,5244.0
2017-08-29 13:20:00,105.84,105.92,105.77,105.86,15186.0,96.2652,96.338,96.2016,96.2834,15186.0
2017-08-29 13:25:00,105.82,105.88,105.77,105.83,7763.0,96.247,96.3016,96.2016,96.2561,7763.0
2017-08-29 13:30:00,105.83,105.9,105.81,105.81,4800.0,96.2561,96.3198,96.238,96.238,4800.0
2017-08-29 13:35:00,105.81,105.96,105.8,105.91,9658.0,96.238,96.3744,96.2289,96.3289,9658.0
2017-08-29 13:40:00,105.9,105.91,105.73,105.78,37971.0,96.3198,96.3289,96.1652,96.2107,37971.0
2017-08-29 13:45:00,105.77,105.86,105.5,105.62,61140.0,96.2016,96.2834,95.956,96.0651,61140.0
2017-08-29 13:50:00,105.62,105.62,105.53,105.59,13131.0,96.0651,96.0651,95.9833,96.0379,13131.0
2017-08-29 13:55:00,105.6,105.67,105.59,105.67,13276.0,96.0469,96.1106,96.0379,96.1106,13276.0
2017-08-29 14:00:00,105.66,105.73,105.66,105.7,15235.0,96.1015,96.1652,96.1015,96.1379,15235.0
2017-08-29 14:05:00,105.7,105.76,105.7,105.76,8256.0,96.1379,96.1925,96.1379,96.1925,8256.0
2017-08-29 14:10:00,105.76,105.8,105.72,105.74,11155.0,96.1925,96.2289,96.1561,96.1743,11155.0
2017-08-29 14:15:00,105.75,105.87,105.74,105.81,10662.0,96.1834,96.2925,96.1743,96.238,10662.0
2017-08-29 14:20:00,105.8,105.82,105.79,105.82,8400.0,96.2289,96.247,96.2198,96.247,8400.0
2017-08-29 14:25:00,105.82,105.88,105.7,105.7,13105.0,96.247,96.3016,96.1379,96.1379,13105.0
2017-08-29 14:30:00,105.67,105.73,105.65,105.73,9831.0,96.1106,96.1652,96.0924,96.1652,9831.0
2017-08-29 14:35:00,105.73,105.75,105.7,105.71,12285.0,96.1652,96.1834,96.1379,96.147,12285.0
2017-08-29 14:40:00,105.73,105.77,105.73,105.77,4319.0,96.1652,96.2016,96.1652,96.2016,4319.0
2017-08-29 14:45:00,105.77,105.84,105.71,105.84,15552.0,96.2016,96.2652,96.147,96.2652,15552.0
2017-08-29 14:50:00,105.85,105.89,105.85,105.89,5731.0,96.2743,96.3107,96.2743,96.3107,5731.0
2017-08-29 14:55:00,105.89,105.9,105.85,105.86,11995.0,96.3107,96.3198,96.2743,96.2834,11995.0
2017-08-29 15:00:00,105.88,105.88,105.84,105.85,10678.0,96.3016,96.3016,96.2652,96.2743,10678.0
2017-08-29 15:05:00,105.85,105.87,105.81,105.85,8316.0,96.2743,96.2925,96.238,96.2743,8316.0
2017-08-29 15:10:00,105.85,105.87,105.85,105.86,15347.0,96.2743,96.2925,96.2743,96.2834,15347.0
2017-08-29 15:15:00,105.86,105.92,105.85,105.9,14303.0,96.2834,96.338,96.2743,96.3198,14303.0
2017-08-29 15:20:00,105.9,105.98,105.89,105.97,28182.0,96.3198,96.3926,96.3107,96.3835,28182.0
2017-08-29 15:25:00,105.97,105.98,105.96,105.98,21071.0,96.3835,96.3926,96.3744,96.3926,21071.0
2017-08-29 15:30:00,105.98,105.99,105.93,105.98,30099.0,96.3926,96.4017,96.3471,96.3926,30099.0
2017-08-29 15:35:00,105.97,105.97,105.87,105.89,17237.0,96.3835,96.3835,96.2925,96.3107,17237.0
2017-08-29 15:40:00,105.89,105.98,105.88,105.91,30835.0,96.3107,96.3926,96.3016,96.3289,30835.0
2017-08-29 15:45:00,105.91,105.91,105.88,105.89,41459.0,96.3289,96.3289,96.3016,96.3107,41459.0
2017-08-29 15:50:00,105.89,105.95,105.72,105.75,78164.0,96.3107,96.3653,96.1561,96.1834,78164.0
2017-08-29 15:55:00,105.76,105.76,105.62,105.71,80252.0,96.1925,96.1925,96.0651,96.147,80252.0
2017-08-30 09:30:00,105.65,105.84,105.53,105.7,26368.0,96.0924,96.2652,95.9833,96.1379,26368.0
2017-08-30 09:35:00,105.82,106.3,105.69,106.24,41087.0,96.247,96.6836,96.1288,96.6291,41087.0
2017-08-30 09:40:00,106.24,106.35,106.23,106.23,32844.0,96.6291,96.7291,96.62,96.62,32844.0
2017-08-30 09:45:00,106.18,106.4,106.18,106.36,22056.0,96.5745,96.7746,96.5745,96.7382,22056.0
2017-08-30 09:50:00,106.37,106.4,106.09,106.19,24247.0,96.7473,96.7746,96.4926,96.5836,24247.0
2017-08-30 09:55:00,106.2,106.41,106.19,106.4,8610.0,96.5927,96.7837,96.5836,96.7746,8610.0
2017-08-30 10:00:00,106.4,106.41,106.26,106.31,17901.0,96.7746,96.7837,96.6472,96.6927,17901.0
2017-08-30 10:05:00,106.31,106.4,106.17,106.39,22493.0,96.6927,96.7746,96.5654,96.7655,22493.0
2017-08-30 10:10:00,106.39,106.4,106.14,106.2,11000.0,96.7655,96.7746,96.5381,96.5927,11000.0
2017-08-30 10:15:00,106.21,106.32,106.14,106.25,9200.0,96.6018,96.7018,96.5381,96.6381,9200.0
2017-08-30 10:20:00,106.2,106.23,106.16,106.23,4470.0,96.5927,96.62,96.5563,96.62,4470.0
2017-08-30 10:25:00,106.23,106.28,106.2,106.25,7500.0,96.62,96.6654,96.5927,96.6381,7500.0
2017-08-30 10:30:00,106.24,106.33,106.2,106.24,8201.0,96.6291,96.7109,96.5927,96.6291,8201.0
2017-08-30 10:35:00,106.25,106.29,106.18,106.23,5182.0,96.6381,96.6745,96.5745,96.62,5182.0
2017-08-30 10:40:00,106.23,106.4,106.23,106.38,10826.0,96.62,96.7746,96.62,96.7564,10826.0
2017-08-30 10:45:00,106.4,106.41,106.35,106.38,10080.0,96.7746,96.7837,96.7291,96.7564,10080.0
2017-08-30 10:50:00,106.37,106.41,106.35,106.4,8241.0,96.7473,96.7837,96.7291,96.7746,8241.0
2017-08-30 10:55:00,106.37,106.41,106.34,106.35,7624.0,96.7473,96.7837,96.72,96.7291,7624.0
2017-08-30 11:00:00,106.35,106.41,106.33,106.39,15714.0,96.7291,96.7837,96.7109,96.7655,15714.0
2017-08-30 11:05:00,106.39,106.4,106.14,106.14,57879.0,96.7655,96.7746,96.5381,96.5381,57879.0
2017-08-30 11:10:00,106.16,106.16,105.98,106.16,26768.0,96.5563,96.5563,96.3926,96.5563,26768.0
2017-08-30 11:15:00,106.16,106.22,106.14,106.22,5473.0,96.5563,96.6109,96.5381,96.6109,5473.0
2017-08-30 11:20:00,106.23,106.41,106.22,106.31,57045.0,96.62,96.7837,96.6109,96.6927,57045.0
2017-08-30 11:25:00,106.34,106.35,106.28,106.29,7227.0,96.72,96.7291,96.6654,96.6745,7227.0
2017-08-30 11:30:00,106.34,106.34,106.23,106.27,17667.0,96.72,96.72,96.62,96.6563,17667.0
2017-08-30 11:35:00,106.29,106.38,106.28,106.33,10455.0,96.6745,96.7564,96.6654,96.7109,10455.0
2017-08-30 11:40:00,106.34,106.37,106.13,106.19,15115.0,96.72,96.7473,96.529,96.5836,15115.0
2017-08-30 11:45:00,106.2,106.23,106.12,106.13,5835.0,96.5927,96.62,96.5199,96.529,5835.0
2017-08-30 11:50:00,106.16,106.16,106.0,106.0,8009.0,96.5563,96.5563,96.4108,96.4108,8009.0
2017-08-30 11:55:00,106.02,106.11,106.02,106.06,6700.0,96.429,96.5108,96.429,96.4653,6700.0
2017-08-30 12:00:00,106.05,106.13,106.03,106.03,10004.0,96.4562,96.529,96.438,96.438,10004.0
2017-08-30 12:05:00,106.03,106.18,106.01,106.16,20060.0,96.438,96.5745,96.4199,96.5563,20060.0
2017-08-30 12:10:00,106.16,106.18,106.05,106.09,9601.0,96.5563,96.5745,96.4562,96.4926,9601.0
2017-08-30 12:15:00,106.07,106.08,105.98,106.0,16211.0,96.4744,96.4835,96.3926,96.4108,16211.0
2017-08-30 12:20:00,106.0,106.03,105.98,105.99,8432.0,96.4108,96.438,96.3926,96.4017,8432.0
2017-08-30 12:25:00,106.0,106.12,105.99,106.12,7907.0,96.4108,96.5199,96.4017,96.5199,7907.0
2017-08-30 12:30:00,106.1,106.16,106.09,106.16,5939.0,96.5017,96.5563,96.4926,96.5563,5939.0
2017-08-30 12:35:00,106.19,106.2,106.13,106.2,4900.0,96.5836,96.5927,96.529,96.5927,4900.0
2017-08-30 12:40:00,106.2,106.2,105.73,106.03,41366.0,96.5927,96.5927,96.1652,96.438,41366.0
2017-08-30 12:45:00,106.04,106.1,105.97,106.06,13694.0,96.4471,96.5017,96.3835,96.4653,13694.0
2017-08-30 12:50:00,106.08,106.09,105.96,106.01,10845.0,96.4835,96.4926,96.3744,96.4199,10845.0
2017-08-30 12:55:00,105.99,106.1,105.99,106.09,6949.0,96.4017,96.5017,96.4017,96.4926,6949.0
2017-08-30 13:00:00,106.08,106.19,106.05,106.08,10452.0,96.4835,96.5836,96.4562,96.4835,10452.0
2017-08-30 13:05:00,106.07,106.1,105.98,106.02,11796.0,96.4744,96.5017,96.3926,96.429,11796.0
2017-08-30 13:10:00,106.03,106.08,106.01,106.07,4100.0,96.438,96.4835,96.4199,96.4744,4100.0
2017-08-30 13:15:00,106.04,106.09,106.01,106.03,13389.0,96.4471,96.4926,96.4199,96.438,13389.0
2017-08-30 13:20:00,106.05,106.06,105.94,105.94,8000.0,96.4562,96.4653,96.3562,96.3562,8000.0
2017-08-30 13:25:00,105.96,106.05,105.95,106.0,9037.0,96.3744,96.4562,96.3653,96.4108,9037.0
2017-08-30 13:30:00,106.0,106.05,105.98,106.05,2613.0,96.4108,96.4562,96.3926,96.4562,2613.0
2017-08-30 13:35:00,106.02,106.11,106.0,106.11,9299.0,96.429,96.5108,96.4108,96.5108,9299.0
2017-08-30 13:40:00,106.1,106.17,106.08,106.17,26435.0,96.5017,96.5654,96.4835,96.5654,26435.0
2017-08-30 13:45:00,106.13,106.17,106.12,106.13,6185.0,96.529,96.5654,96.5199,96.529,6185.0
2017-08-30 13:50:00,106.13,106.21,106.12,106.12,14731.0,96.529,96.6018,96.5199,96.5199,14731.0
2017-08-30 13:55:00,106.14,106.15,106.02,106.02,7400.0,96.5381,96.5472,96.429,96.429,7400.0
2017-08-30 14:00:00,106.01,106.02,105.93,105.93,8038.0,96.4199,96.429,96.3471,96.3471,8038.0
2017-08-30 14:05:00,105.94,105.97,105.92,105.92,10376.0,96.3562,96.3835,96.338,96.338,10376.0
2017-08-30 14:10:00,105.92,105.94,105.85,105.87,8674.0,96.338,96.3562,96.2743,96.2925,8674.0
2017-08-30 14:15:00,105.88,105.88,105.83,105.84,7059.0,96.3016,96.3016,96.2561,96.2652,7059.0
2017-08-30 14:20:00,105.84,105.9,105.84,105.86,9123.0,96.2652,96.3198,96.2652,96.2834,9123.0
2017-08-30 14:25:00,105.86,105.87,105.8,105.81,10482.0,96.2834,96.2925,96.2289,96.238,10482.0
2017-08-30 14:30:00,105.81,105.85,105.8,105.83,13867.0,96.238,96.2743,96.2289,96.2561,13867.0
2017-08-30 14:35:00,105.8,105.82,105.74,105.74,11208.0,96.2289,96.247,96.1743,96.1743,11208.0
2017-08-30 14:40:00,105.75,105.76,105.65,105.65,16655.0,96.1834,96.1925,96.0924,96.0924,16655.0
2017-08-30 14:45:00,105.64,105.75,105.64,105.75,12262.0,96.0833,96.1834,96.0833,96.1834,12262.0
2017-08-30 14:50:00,105.74,105.77,105.72,105.77,10707.0,96.1743,96.2016,96.1561,96.2016,10707.0
2017-08-30 14:55:00,105.79,105.86,105.78,105.8,14203.0,96.2198,96.2834,96.2107,96.2289,14203.0
2017-08-30 15:00:00,105.81,105.81,105.74,105.74,15255.0,96.238,96.238,96.1743,96.1743,15255.0
2017-08-30 15:05:00,105.77,105.8,105.74,105.76,7922.0,96.2016,96.2289,96.1743,96.1925,7922.0
2017-08-30 15:10:00,105.78,105.8,105.77,105.78,10002.0,96.2107,96.2289,96.2016,96.2107,10002.0
2017-08-30 15:15:00,105.76,105.8,105.71,105.72,11985.0,96.1925,96.2289,96.147,96.1561,11985.0
2017-08-30 15:20:00,105.72,105.79,105.72,105.76,15433.0,96.1561,96.2198,96.1561,96.1925,15433.0
2017-08-30 15:25:00,105.78,105.78,105.64,105.66,22138.0,96.2107,96.2107,96.0833,96.1015,22138.0
2017-08-30 15:30:00,105.67,105.73,105.64,105.66,28118.0,96.1106,96.1652,96.0833,96.1015,28118.0
2017-08-30 15:35:00,105.66,105.67,105.48,105.58,25644.0,96.1015,96.1106,95.9378,96.0288,25644.0
2017-08-30 15:40:00,105.58,105.59,105.32,105.33,43479.0,96.0288,96.0379,95.7923,95.8014,43479.0
2017-08-30 15:45:00,105.35,105.41,105.16,105.28,75158.0,95.8196,95.8741,95.6468,95.7559,75158.0
2017-08-30 15:50:00,105.3,105.34,105.26,105.3,54759.0,95.7741,95.8105,95.7377,95.7741,54759.0
2017-08-30 15:55:00,105.31,105.74,105.3,105.66,180530.0,95.7832,96.1743,95.7741,96.1015,180530.0
2017-08-31 09:30:00,106.0,106.15,105.85,106.12,38684.0,96.4108,96.5472,96.2743,96.5199,38684.0
2017-08-31 09:35:00,106.11,106.16,105.91,106.0,22107.0,96.5108,96.5563,96.3289,96.4108,22107.0
2017-08-31 09:40:00,105.99,106.28,105.92,106.21,16639.0,96.4017,96.6654,96.338,96.6018,16639.0
2017-08-31 09:45:00,106.21,106.21,105.96,105.96,13959.0,96.6018,96.6018,96.3744,96.3744,13959.0
2017-08-31 09:50:00,105.91,106.01,105.76,105.77,16648.0,96.3289,96.4199,96.1925,96.2016,16648.0
2017-08-31 09:55:00,105.79,105.83,105.69,105.75,18812.0,96.2198,96.2561,96.1288,96.1834,18812.0
2017-08-31 10:00:00,105.78,105.94,105.67,105.94,24421.0,96.2107,96.3562,96.1106,96.3562,24421.0
2017-08-31 10:05:00,105.95,106.2,105.9,105.99,28324.0,96.3653,96.5927,96.3198,96.4017,28324.0
2017-08-31 10:10:00,106.02,106.03,105.94,105.94,19022.0,96.429,96.438,96.3562,96.3562,19022.0
2017-08-31 10:15:00,105.97,106.01,105.92,105.95,11737.0,96.3835,96.4199,96.338,96.3653,11737.0
2017-08-31 10:20:00,105.98,106.11,105.94,105.98,22070.0,96.3926,96.5108,96.3562,96.3926,22070.0
2017-08-31 10:25:00,105.99,106.02,105.95,105.98,10625.0,96.4017,96.429,96.3653,96.3926,10625.0
2017-08-31 10:30:00,105.98,106.04,105.94,105.95,9917.0,96.3926,96.4471,96.3562,96.3653,9917.0
2017-08-31 10:35:00,105.97,105.97,105.87,105.91,13232.0,96.3835,96.3835,96.2925,96.3289,13232.0
2017-08-31 10:40:00,105.94,106.03,105.91,106.03,26279.0,96.3562,96.438,96.3289,96.438,26279.0
2017-08-31 10:45:00,106.04,106.19,106.03,106.15,34946.0,96.4471,96.5836,96.438,96.5472,34946.0
2017-08-31 10:50:00,106.15,106.19,106.08,106.17,21892.0,96.5472,96.5836,96.4835,96.5654,21892.0
2017-08-31 10:55:00,106.17,106.23,106.14,106.15,22540.0,96.5654,96.62,96.5381,96.5472,22540.0
2017-08-31 11:00:00,106.16,106.21,106.15,106.16,9993.0,96.5563,96.6018,96.5472,96.5563,9993.0
2017-08-31 11:05:00,106.19,106.21,106.17,106.2,6696.0,96.5836,96.6018,96.5654,96.5927,6696.0
2017-08-31 11:10:00,106.21,106.21,106.1,106.19,12252.0,96.6018,96.6018,96.5017,96.5836,12252.0
2017-08-31 11:15:00,106.19,106.32,106.19,106.29,10298.0,96.5836,96.7018,96.5836,96.6745,10298.0
2017-08-31 11:20:00,106.29,106.3,106.23,106.26,4821.0,96.6745,96.6836,96.62,96.6472,4821.0
2017-08-31 11:25:00,106.28,106.3,106.22,106.22,9289.0,96.6654,96.6836,96.6109,96.6109,9289.0
2017-08-31 11:30:00,106.24,106.26,106.15,106.2,9138.0,96.6291,96.6472,96.5472,96.5927,9138.0
2017-08-31 11:35:00,106.2,106.25,106.2,106.25,3049.0,96.5927,96.6381,96.5927,96.6381,3049.0
2017-08-31 11:40:00,106.23,106.25,106.15,106.15,24050.0,96.62,96.6381,96.5472,96.5472,24050.0
2017-08-31 11:45:00,106.2,106.32,106.15,106.31,7361.0,96.5927,96.7018,96.5472,96.6927,7361.0
2017-08-31 11:50:00,106.29,106.38,106.28,106.36,20263.0,96.6745,96.7564,96.6654,96.7382,20263.0
2017-08-31 11:55:00,106.36,106.4,106.35,106.39,14814.0,96.7382,96.7746,96.7291,96.7655,14814.0
2017-08-31 12:00:00,106.38,106.4,106.37,106.4,23379.0,96.7564,96.7746,96.7473,96.7746,23379.0
2017-08-31 12:05:00,106.39,106.4,106.3,106.31,33827.0,96.7655,96.7746,96.6836,96.6927,33827.0
2017-08-31 12:10:00,106.32,106.4,106.32,106.37,7246.0,96.7018,96.7746,96.7018,96.7473,7246.0
2017-08-31 12:15:00,106.37,106.38,106.28,106.31,8049.0,96.7473,96.7564,96.6654,96.6927,8049.0
2017-08-31 12:20:00,106.32,106.37,106.31,106.36,4638.0,96.7018,96.7473,96.6927,96.7382,4638.0
2017-08-31 12:25:00,106.37,106.4,106.36,106.38,6100.0,96.7473,96.7746,96.7382,96.7564,6100.0
2017-08-31 12:30:00,106.39,106.4,106.36,106.4,10993.0,96.7655,96.7746,96.7382,96.7746,10993.0
2017-08-31 12:35:00,106.39,106.4,106.36,106.36,9685.0,96.7655,96.7746,96.7382,96.7382,9685.0
2017-08-31 12:40:00,106.36,106.38,106.26,106.3,14005.0,96.7382,96.7564,96.6472,96.6836,14005.0
2017-08-31 12:45:00,106.28,106.29,106.26,106.28,4435.0,96.6654,96.6745,96.6472,96.6654,4435.0
2017-08-31 12:50:00,106.28,106.28,106.14,106.17,8636.0,96.6654,96.6654,96.5381,96.5654,8636.0
2017-08-31 12:55:00,106.18,106.22,106.17,106.22,3381.0,96.5745,96.6109,96.5654,96.6109,3381.0
2017-08-31 13:00:00,106.21,106.24,106.18,106.23,4762.0,96.6018,96.6291,96.5745,96.62,4762.0
2017-08-31 13:05:00,106.23,106.24,106.1,106.17,7430.0,96.62,96.6291,96.5017,96.5654,7430.0
2017-08-31 13:10:00,106.18,106.2,106.17,106.19,4079.0,96.5745,96.5927,96.5654,96.5836,4079.0
2017-08-31 13:15:00,106.18,106.19,106.11,106.17,5000.0,96.5745,96.5836,96.5108,96.5654,5000.0
2017-08-31 13:20:00,106.18,106.22,106.11,106.2,7253.0,96.5745,96.6109,96.5108,96.5927,7253.0
2017-08-31 13:25:00,106.2,106.22,106.18,106.22,8283.0,96.5927,96.6109,96.5745,96.6109,8283.0
2017-08-31 13:30:00,106.21,106.23,106.19,106.21,3872.0,96.6018,96.62,96.5836,96.6018,3872.0
2017-08-31 13:35:00,106.19,106.21,106.18,106.19,3100.0,96.5836,96.6018,96.5745,96.5836,3100.0
2017-08-31 13:40:00,106.2,106.25,106.2,106.25,3986.0,96.5927,96.6381,96.5927,96.6381,3986.0
2017-08-31 13:45:00,106.25,106.3,106.24,106.3,9998.0,96.6381,96.6836,96.6291,96.6836,9998.0
2017-08-31 13:50:00,106.3,106.31,106.27,106.31,4957.0,96.6836,96.6927,96.6563,96.6927,4957.0
2017-08-31 13:55:00,106.3,106.39,106.27,106.38,29103.0,96.6836,96.7655,96.6563,96.7564,29103.0
2017-08-31 14:00:00,106.36,106.39,106.31,106.31,5968.0,96.7382,96.7655,96.6927,96.6927,5968.0
2017-08-31 14:05:00,106.34,106.35,106.3,106.31,6956.0,96.72,96.7291,96.6836,96.6927,6956.0
2017-08-31 14:10:00,106.29,106.33,106.27,106.27,8637.0,96.6745,96.7109,96.6563,96.6563,8637.0
2017-08-31 14:15:00,106.28,106.31,106.28,106.28,11684.0,96.6654,96.6927,96.6654,96.6654,11684.0
2017-08-31 14:20:00,106.27,106.32,106.26,106.31,6586.0,96.6563,96.7018,96.6472,96.6927,6586.0
2017-08-31 14:25:00,106.32,106.32,106.28,106.3,8679.0,96.7018,96.7018,96.6654,96.6836,8679.0
2017-08-31 14:30:00,106.3,106.36,106.3,106.33,8033.0,96.6836,96.7382,96.6836,96.7109,8033.0
2017-08-31 14:35:00,106.35,106.4,106.33,106.39,10916.0,96.7291,96.7746,96.7109,96.7655,10916.0
2017-08-31 14:40:00,106.4,106.4,106.37,106.4,12541.0,96.7746,96.7746,96.7473,96.7746,12541.0
2017-08-31 14:45:00,106.4,106.4,106.38,106.4,26841.0,96.7746,96.7746,96.7564,96.7746,26841.0
2017-08-31 14:50:00,106.4,106.4,106.39,106.4,18088.0,96.7746,96.7746,96.7655,96.7746,18088.0
2017-08-31 14:55:00,106.4,106.4,106.39,106.4,10915.0,96.7746,96.7746,96.7655,96.7746,10915.0
2017-08-31 15:00:00,106.4,106.4,106.39,106.4,6960.0,96.7746,96.7746,96.7655,96.7746,6960.0
2017-08-31 15:05:00,106.4,106.4,106.37,106.4,23792.0,96.7746,96.7746,96.7473,96.7746,23792.0
2017-08-31 15:10:00,106.4,106.7,106.39,106.65,41272.0,96.7746,97.0474,96.7655,97.002,41272.0
2017-08-31 15:15:00,106.63,106.7,106.55,106.68,22482.0,96.9838,97.0474,96.911,97.0292,22482.0
2017-08-31 15:20:00,106.68,106.7,106.67,106.69,15175.0,97.0292,97.0474,97.0202,97.0383,15175.0
2017-08-31 15:25:00,106.7,106.7,106.68,106.69,14978.0,97.0474,97.0474,97.0292,97.0383,14978.0
2017-08-31 15:30:00,106.7,106.77,106.69,106.77,32856.0,97.0474,97.1111,97.0383,97.1111,32856.0
2017-08-31 15:35:00,106.76,106.78,106.66,106.76,24361.0,97.102,97.1202,97.0111,97.102,24361.0
2017-08-31 15:40:00,106.78,106.91,106.78,106.88,34640.0,97.1202,97.2384,97.1202,97.2112,34640.0
2017-08-31 15:45:00,106.92,106.93,106.8,106.88,60279.0,97.2475,97.2566,97.1384,97.2112,60279.0
2017-08-31 15:50:00,106.89,106.99,106.85,106.95,76679.0,97.2203,97.3112,97.1839,97.2748,76679.0
2017-08-31 15:55:00,106.95,107.1,106.9,106.98,236001.0,97.2748,97.4113,97.2293,97.3021,236001.0
2017-09-01 09:30:00,107.0,107.94,107.0,107.77,78505.0,97.3203,98.1753,97.3203,98.0206,78505.0
2017-09-01 09:35:00,107.79,107.79,107.2,107.4,29587.0,98.0388,98.0388,97.5022,97.6841,29587.0
2017-09-01 09:40:00,107.4,107.47,107.04,107.37,65741.0,97.6841,97.7478,97.3567,97.6568,65741.0
2017-09-01 09:45:00,107.38,107.39,106.85,106.9,30685.0,97.6659,97.675,97.1839,97.2293,30685.0
2017-09-01 09:50:00,106.89,106.98,106.72,106.8,17123.0,97.2203,97.3021,97.0656,97.1384,17123.0
2017-09-01 09:55:00,106.87,107.1,106.8,107.0,21586.0,97.2021,97.4113,97.1384,97.3203,21586.0
2017-09-01 10:00:00,107.01,107.08,106.88,107.04,18764.0,97.3294,97.3931,97.2112,97.3567,18764.0
2017-09-01 10:05:00,107.0,107.31,106.95,107.26,32549.0,97.3203,97.6023,97.2748,97.5568,32549.0
2017-09-01 10:10:00,107.28,107.31,107.02,107.15,14049.0,97.575,97.6023,97.3385,97.4567,14049.0
2017-09-01 10:15:00,107.12,107.36,107.12,107.3,17861.0,97.4294,97.6477,97.4294,97.5932,17861.0
2017-09-01 10:20:00,107.3,107.46,107.27,107.44,9801.0,97.5932,97.7387,97.5659,97.7205,9801.0
2017-09-01 10:25:00,107.43,107.43,107.32,107.32,7254.0,97.7114,97.7114,97.6114,97.6114,7254.0
2017-09-01 10:30:00,107.34,107.48,107.24,107.39,28532.0,97.6295,97.7569,97.5386,97.675,28532.0
2017-09-01 10:35:00,107.37,107.48,107.3,107.34,82580.0,97.6568,97.7569,97.5932,97.6295,82580.0
2017-09-01 10:40:00,107.31,107.46,107.26,107.41,20608.0,97.6023,97.7387,97.5568,97.6932,20608.0
2017-09-01 10:45:00,107.41,107.46,107.36,107.45,18382.0,97.6932,97.7387,97.6477,97.7296,18382.0
2017-09-01 10:50:00,107.45,107.47,107.38,107.41,40224.0,97.7296,97.7478,97.6659,97.6932,40224.0
2017-09-01 10:55:00,107.43,107.5,107.4,107.42,33076.0,97.7114,97.7751,97.6841,97.7023,33076.0
2017-09-01 11:00:00,107.38,107.7,107.38,107.54,28545.0,97.6659,97.957,97.6659,97.8114,28545.0
2017-09-01 11:05:00,107.55,107.78,107.55,107.74,27709.0,97.8205,98.0297,97.8205,97.9934,27709.0
2017-09-01 11:10:00,107.76,107.83,107.74,107.78,19751.0,98.0115,98.0752,97.9934,98.0297,19751.0
2017-09-01 11:15:00,107.78,107.78,107.67,107.76,29106.0,98.0297,98.0297,97.9297,98.0115,29106.0
2017-09-01 11:20:00,107.76,108.0,107.76,107.94,29638.0,98.0115,98.2298,98.0115,98.1753,29638.0
2017-09-01 11:25:00,107.96,108.09,107.94,108.0,41741.0,98.1935,98.3117,98.1753,98.2298,41741.0
2017-09-01 11:30:00,108.0,108.01,107.75,107.78,14697.0,98.2298,98.2389,98.0025,98.0297,14697.0
2017-09-01 11:35:00,107.78,107.81,107.73,107.81,12759.0,98.0297,98.057,97.9843,98.057,12759.0
2017-09-01 11:40:00,107.81,107.89,107.72,107.72,15784.0,98.057,98.1298,97.9752,97.9752,15784.0
2017-09-01 11:45:00,107.75,107.78,107.68,107.72,13904.0,98.0025,98.0297,97.9388,97.9752,13904.0
2017-09-01 11:50:00,107.73,107.87,107.73,107.82,8074.0,97.9843,98.1116,97.9843,98.0661,8074.0
2017-09-01 11:55:00,107.83,107.91,107.75,107.83,6440.0,98.0752,98.148,98.0025,98.0752,6440.0
2017-09-01 12:00:00,107.82,107.91,107.79,107.89,6143.0,98.0661,98.148,98.0388,98.1298,6143.0
2017-09-01 12:05:00,107.89,107.89,107.74,107.82,5450.0,98.1298,98.1298,97.9934,98.0661,5450.0
2017-09-01 12:10:00,107.84,107.97,107.82,107.97,10807.0,98.0843,98.2025,98.0661,98.2025,10807.0
2017-09-01 12:15:00,107.98,108.05,107.91,108.0,15076.0,98.2116,98.2753,98.148,98.2298,15076.0
2017-09-01 12:20:00,107.99,108.03,107.98,108.01,10949.0,98.2207,98.2571,98.2116,98.2389,10949.0
2017-09-01 12:25:00,108.0,108.06,108.0,108.0,8086.0,98.2298,98.2844,98.2298,98.2298,8086.0
2017-09-01 12:30:00,108.02,108.06,108.01,108.03,3642.0,98.248,98.2844,98.2389,98.2571,3642.0
2017-09-01 12:35:00,108.07,108.13,108.05,108.13,14015.0,98.2935,98.3481,98.2753,98.3481,14015.0
2017-09-01 12:40:00,108.11,108.12,108.06,108.06,9394.0,98.3299,98.339,98.2844,98.2844,9394.0
2017-09-01 12:45:00,108.05,108.12,108.01,108.01,6366.0,98.2753,98.339,98.2389,98.2389,6366.0
2017-09-01 12:50:00,108.01,108.05,107.99,108.05,4506.0,98.2389,98.2753,98.2207,98.2753,4506.0
2017-09-01 12:55:00,108.05,108.07,107.97,108.02,13704.0,98.2753,98.2935,98.2025,98.248,13704.0
2017-09-01 13:00:00,108.02,108.06,107.96,108.05,40395.0,98.248,98.2844,98.1935,98.2753,40395.0
2017-09-01 13:05:00,108.05,108.11,107.92,107.95,29916.0,98.2753,98.3299,98.1571,98.1844,29916.0
2017-09-01 13:10:00,107.97,108.0,107.96,107.97,12971.0,98.2025,98.2298,98.1935,98.2025,12971.0
2017-09-01 13:15:00,107.98,107.98,107.9,107.9,15976.0,98.2116,98.2116,98.1389,98.1389,15976.0
2017-09-01 13:20:00,107.89,107.92,107.85,107.92,11279.0,98.1298,98.1571,98.0934,98.1571,11279.0
2017-09-01 13:25:00,107.92,107.99,107.91,107.94,11827.0,98.1571,98.2207,98.148,98.1753,11827.0
2017-09-01 13:30:00,107.94,107.94,107.78,107.78,14574.0,98.1753,98.1753,98.0297,98.0297,14574.0
2017-09-01 13:35:00,107.85,107.93,107.8,107.84,14754.0,98.0934,98.1662,98.0479,98.0843,14754.0
2017-09-01 13:40:00,107.85,107.86,107.83,107.86,5933.0,98.0934,98.1025,98.0752,98.1025,5933.0
2017-09-01 13:45:00,107.86,107.86,107.69,107.71,15423.0,98.1025,98.1025,97.9479,97.9661,15423.0
2017-09-01 13:50:00,107.71,107.77,107.67,107.68,34745.0,97.9661,98.0206,97.9297,97.9388,34745.0
2017-09-01 13:55:00,107.69,107.82,107.68,107.79,20123.0,97.9479,98.0661,97.9388,98.0388,20123.0
2017-09-01 14:00:00,107.81,107.84,107.65,107.77,13773.0,98.057,98.0843,97.9115,98.0206,13773.0
2017-09-01 14:05:00,107.76,107.82,107.73,107.77,9690.0,98.0115,98.0661,97.9843,98.0206,9690.0
2017-09-01 14:10:00,107.77,107.78,107.67,107.68,15054.0,98.0206,98.0297,97.9297,97.9388,15054.0
2017-09-01 14:15:00,107.67,107.76,107.66,107.72,10830.0,97.9297,98.0115,97.9206,97.9752,10830.0
2017-09-01 14:20:00,107.73,107.74,107.71,107.72,9056.0,97.9843,97.9934,97.9661,97.9752,9056.0
2017-09-01 14:25:00,107.73,107.78,107.67,107.71,14214.0,97.9843,98.0297,97.9297,97.9661,14214.0
2017-09-01 14:30:00,107.7,107.73,107.66,107.69,14216.0,97.957,97.9843,97.9206,97.9479,14216.0
2017-09-01 14:35:00,107.69,107.73,107.69,107.73,10305.0,97.9479,97.9843,97.9479,97.9843,10305.0
2017-09-01 14:40:00,107.73,107.77,107.62,107.77,20671.0,97.9843,98.0206,97.8842,98.0206,20671.0
2017-09-01 14:45:00,107.77,107.78,107.76,107.76,7149.0,98.0206,98.0297,98.0115,98.0115,7149.0
2017-09-01 14:50:00,107.77,107.81,107.76,107.81,11043.0,98.0206,98.057,98.0115,98.057,11043.0
2017-09-01 14:55:00,107.82,107.87,107.81,107.87,18530.0,98.0661,98.1116,98.057,98.1116,18530.0
2017-09-01 15:00:00,107.87,108.01,107.86,108.0,18012.0,98.1116,98.2389,98.1025,98.2298,18012.0
2017-09-01 15:05:00,108.0,108.07,107.98,108.04,19405.0,98.2298,98.2935,98.2116,98.2662,19405.0
2017-09-01 15:10:00,108.05,108.11,108.02,108.08,11683.0,98.2753,98.3299,98.248,98.3026,11683.0
2017-09-01 15:15:00,108.12,108.14,108.09,108.14,17314.0,98.339,98.3572,98.3117,98.3572,17314.0
2017-09-01 15:20:00,108.13,108.17,108.08,108.14,20237.0,98.3481,98.3845,98.3026,98.3572,20237.0
2017-09-01 15:25:00,108.14,108.14,108.05,108.09,21314.0,98.3572,98.3572,98.2753,98.3117,21314.0
2017-09-01 15:30:00,108.1,108.18,108.09,108.13,51678.0,98.3208,98.3936,98.3117,98.3481,51678.0
2017-09-01 15:35:00,108.13,108.13,107.98,108.0,38964.0,98.3481,98.3481,98.2116,98.2298,38964.0
2017-09-01 15:40:00,108.0,108.0,107.94,107.96,64076.0,98.2298,98.2298,98.1753,98.1935,64076.0
2017-09-01 15:45:00,107.96,107.98,107.88,107.89,66321.0,98.1935,98.2116,98.1207,98.1298,66321.0
2017-09-01 15:50:00,107.89,107.95,107.88,107.91,76375.0,98.1298,98.1844,98.1207,98.148,76375.0
2017-09-01 15:55:00,107.91,108.02,107.9,107.95,164839.0,98.148,98.248,98.1389,98.1844,164839.0
2017-09-05 09:30:00,107.46,108.12,107.46,107.59,58730.0,97.7387,98.339,97.7387,97.8569,58730.0
2017-09-05 09:35:00,107.69,107.84,107.46,107.6,17785.0,97.9479,98.0843,97.7387,97.866,17785.0
2017-09-05 09:40:00,107.6,107.72,107.39,107.6,23110.0,97.866,97.9752,97.675,97.866,23110.0
2017-09-05 09:45:00,107.55,107.6,107.39,107.39,17060.0,97.8205,97.866,97.675,97.675,17060.0
2017-09-05 09:50:00,107.53,107.93,107.51,107.88,17176.0,97.8024,98.1662,97.7842,98.1207,17176.0
2017-09-05 09:55:00,107.88,107.96,107.64,107.68,8675.0,98.1207,98.1935,97.9024,97.9388,8675.0
2017-09-05 10:00:00,107.68,107.77,107.56,107.69,18430.0,97.9388,98.0206,97.8296,97.9479,18430.0
2017-09-05 10:05:00,107.68,108.0,107.68,108.0,14900.0,97.9388,98.2298,97.9388,98.2298,14900.0
2017-09-05 10:10:00,108.0,108.09,107.7,107.7,13401.0,98.2298,98.3117,97.957,97.957,13401.0
2017-09-05 10:15:00,107.77,107.89,107.73,107.78,8050.0,98.0206,98.1298,97.9843,98.0297,8050.0
2017-09-05 10:20:00,107.75,107.76,107.65,107.65,4402.0,98.0025,98.0115,97.9115,97.9115,4402.0
2017-09-05 10:25:00,107.69,107.87,107.65,107.69,11405.0,97.9479,98.1116,97.9115,97.9479,11405.0
2017-09-05 10:30:00,107.67,107.83,107.67,107.77,8148.0,97.9297,98.0752,97.9297,98.0206,8148.0
2017-09-05 10:35:00,107.77,107.83,107.69,107.69,11802.0,98.0206,98.0752,97.9479,97.9479,11802.0
2017-09-05 10:40:00,107.65,107.66,107.57,107.6,8942.0,97.9115,97.9206,97.8387,97.866,8942.0
2017-09-05 10:45:00,107.6,107.63,107.51,107.55,10956.0,97.866,97.8933,97.7842,97.8205,10956.0
2017-09-05 10:50:00,107.53,107.63,107.49,107.5,15076.0,97.8024,97.8933,97.766,97.7751,15076.0
2017-09-05 10:55:00,107.52,107.56,107.48,107.52,6404.0,97.7933,97.8296,97.7569,97.7933,6404.0
2017-09-05 11:00:00,107.52,107.69,107.5,107.68,10267.0,97.7933,97.9479,97.7751,97.9388,10267.0
2017-09-05 11:05:00,107.69,107.73,107.66,107.73,10833.0,97.9479,97.9843,97.9206,97.9843,10833.0
2017-09-05 11:10:00,107.73,107.75,107.64,107.64,16792.0,97.9843,98.0025,97.9024,97.9024,16792.0
2017-09-05 11:15:00,107.63,107.74,107.56,107.71,25332.0,97.8933,97.9934,97.8296,97.9661,25332.0
2017-09-05 11:20:00,107.71,107.86,107.71,107.85,8713.0,97.9661,98.1025,97.9661,98.0934,8713.0
2017-09-05 11:25:00,107.84,108.02,107.83,108.02,8430.0,98.0843,98.248,98.0752,98.248,8430.0
2017-09-05 11:30:00,108.03,108.09,108.02,108.09,8221.0,98.2571,98.3117,98.248,98.3117,8221.0
2017-09-05 11:35:00,108.09,108.25,108.09,108.24,8775.0,98.3117,98.4572,98.3117,98.4481,8775.0
2017-09-05 11:40:00,108.26,108.34,108.23,108.24,11319.0,98.4663,98.5391,98.439,98.4481,11319.0
2017-09-05 11:45:00,108.27,108.35,108.24,108.31,13183.0,98.4754,98.5482,98.4481,98.5118,13183.0
2017-09-05 11:50:00,108.32,108.32,108.19,108.21,8622.0,98.5209,98.5209,98.4026,98.4208,8622.0
2017-09-05 11:55:00,108.2,108.28,108.16,108.25,17545.0,98.4117,98.4845,98.3754,98.4572,17545.0
2017-09-05 12:00:00,108.23,108.23,108.02,108.02,20597.0,98.439,98.439,98.248,98.248,20597.0
2017-09-05 12:05:00,108.04,108.07,107.85,107.88,12573.0,98.2662,98.2935,98.0934,98.1207,12573.0
2017-09-05 12:10:00,107.88,107.95,107.76,107.76,4758.0,98.1207,98.1844,98.0115,98.0115,4758.0
2017-09-05 12:15:00,107.82,107.94,107.79,107.87,11428.0,98.0661,98.1753,98.0388,98.1116,11428.0
2017-09-05 12:20:00,107.88,108.02,107.86,107.94,8540.0,98.1207,98.248,98.1025,98.1753,8540.0
2017-09-05 12:25:00,107.97,108.0,107.86,107.87,8515.0,98.2025,98.2298,98.1025,98.1116,8515.0
2017-09-05 12:30:00,107.86,107.87,107.72,107.73,4747.0,98.1025,98.1116,97.9752,97.9843,4747.0
2017-09-05 12:35:00,107.76,107.83,107.75,107.83,7900.0,98.0115,98.0752,98.0025,98.0752,7900.0
2017-09-05 12:40:00,107.81,107.86,107.8,107.82,6559.0,98.057,98.1025,98.0479,98.0661,6559.0
2017-09-05 12:45:00,107.84,107.85,107.71,107.71,6947.0,98.0843,98.0934,97.9661,97.9661,6947.0
2017-09-05 12:50:00,107.73,107.77,107.72,107.77,4737.0,97.9843,98.0206,97.9752,98.0206,4737.0
2017-09-05 12:55:00,107.74,107.87,107.74,107.87,13951.0,97.9934,98.1116,97.9934,98.1116,13951.0
2017-09-05 13:00:00,107.87,107.87,107.54,107.58,10401.0,98.1116,98.1116,97.8114,97.8478,10401.0
2017-09-05 13:05:00,107.57,107.58,107.49,107.49,12005.0,97.8387,97.8478,97.766,97.766,12005.0
2017-09-05 13:10:00,107.53,107.64,107.5,107.64,8333.0,97.8024,97.9024,97.7751,97.9024,8333.0
2017-09-05 13:15:00,107.66,107.88,107.66,107.88,7633.0,97.9206,98.1207,97.9206,98.1207,7633.0
2017-09-05 13:20:00,107.86,107.93,107.85,107.88,7102.0,98.1025,98.1662,98.0934,98.1207,7102.0
2017-09-05 13:25:00,107.88,107.88,107.71,107.74,5123.0,98.1207,98.1207,97.9661,97.9934,5123.0
2017-09-05 13:30:00,107.74,107.74,107.44,107.48,20076.0,97.9934,97.9934,97.7205,97.7569,20076.0
2017-09-05 13:35:00,107.45,107.75,107.44,107.63,21702.0,97.7296,98.0025,97.7205,97.8933,21702.0
2017-09-05 13:40:00,107.61,107.62,107.42,107.42,20125.0,97.8751,97.8842,97.7023,97.7023,20125.0
2017-09-05 13:45:00,107.47,107.53,107.4,107.42,16467.0,97.7478,97.8024,97.6841,97.7023,16467.0
2017-09-05 13:50:00,107.44,107.53,107.44,107.49,11315.0,97.7205,97.8024,97.7205,97.766,11315.0
2017-09-05 13:55:00,107.47,107.57,107.41,107.57,17509.0,97.7478,97.8387,97.6932,97.8387,17509.0
2017-09-05 14:00:00,107.55,107.66,107.55,107.59,24917.0,97.8205,97.9206,97.8205,97.8569,24917.0
2017-09-05 14:05:00,107.59,107.62,107.51,107.52,10073.0,97.8569,97.8842,97.7842,97.7933,10073.0
2017-09-05 14:10:00,107.51,107.53,107.42,107.45,8363.0,97.7842,97.8024,97.7023,97.7296,8363.0
2017-09-05 14:15:00,107.43,107.54,107.39,107.54,19093.0,97.7114,97.8114,97.675,97.8114,19093.0
2017-09-05 14:20:00,107.55,107.66,107.52,107.55,14562.0,97.8205,97.9206,97.7933,97.8205,14562.0
2017-09-05 14:25:00,107.56,107.81,107.54,107.81,13230.0,97.8296,98.057,97.8114,98.057,13230.0
2017-09-05 14:30:00,107.79,107.91,107.79,107.85,13345.0,98.0388,98.148,98.0388,98.0934,13345.0
2017-09-05 14:35:00,107.85,107.88,107.78,107.82,10181.0,98.0934,98.1207,98.0297,98.0661,10181.0
2017-09-05 14:40:00,107.8,107.86,107.79,107.82,10486.0,98.0479,98.1025,98.0388,98.0661,10486.0
2017-09-05 14:45:00,107.84,107.85,107.7,107.82,14475.0,98.0843,98.0934,97.957,98.0661,14475.0
2017-09-05 14:50:00,107.8,107.84,107.65,107.65,21482.0,98.0479,98.0843,97.9115,97.9115,21482.0
2017-09-05 14:55:00,107.65,107.75,107.61,107.69,15504.0,97.9115,98.0025,97.8751,97.9479,15504.0
2017-09-05 15:00:00,107.69,107.71,107.6,107.65,13680.0,97.9479,97.9661,97.866,97.9115,13680.0
2017-09-05 15:05:00,107.64,107.68,107.59,107.68,13368.0,97.9024,97.9388,97.8569,97.9388,13368.0
2017-09-05 15:10:00,107.68,107.74,107.65,107.74,10941.0,97.9388,97.9934,97.9115,97.9934,10941.0
2017-09-05 15:15:00,107.71,107.76,107.71,107.72,7519.0,97.9661,98.0115,97.9661,97.9752,7519.0
2017-09-05 15:20:00,107.72,107.73,107.61,107.66,10863.0,97.9752,97.9843,97.8751,97.9206,10863.0
2017-09-05 15:25:00,107.64,107.77,107.6,107.68,15451.0,97.9024,98.0206,97.866,97.9388,15451.0
2017-09-05 15:30:00,107.7,107.8,107.7,107.76,19210.0,97.957,98.0479,97.957,98.0115,19210.0
2017-09-05 15:35:00,107.76,107.77,107.65,107.66,15890.0,98.0115,98.0206,97.9115,97.9206,15890.0
2017-09-05 15:40:00,107.66,107.77,107.59,107.76,25265.0,97.9206,98.0206,97.8569,98.0115,25265.0
2017-09-05 15:45:00,107.77,107.79,107.7,107.71,27584.0,98.0206,98.0388,97.957,97.9661,27584.0
2017-09-05 15:50:00,107.73,107.93,107.69,107.93,61612.0,97.9843,98.1662,97.9479,98.1662,61612.0
2017-09-05 15:55:00,107.92,107.97,107.85,107.95,71287.0,98.1571,98.2025,98.0934,98.1844,71287.0
2017-09-06 09:30:00,108.31,108.6,108.06,108.06,26242.0,98.5118,98.7756,98.2844,98.2844,26242.0
2017-09-06 09:35:00,107.97,108.0,107.71,107.88,9602.0,98.2025,98.2298,97.9661,98.1207,9602.0
2017-09-06 09:40:00,107.83,107.93,107.67,107.8,7117.0,98.0752,98.1662,97.9297,98.0479,7117.0
2017-09-06 09:45:00,107.8,107.92,107.67,107.67,14559.0,98.0479,98.1571,97.9297,97.9297,14559.0
2017-09-06 09:50:00,107.67,107.7,107.2,107.24,43736.0,97.9297,97.957,97.5022,97.5386,43736.0
2017-09-06 09:55:00,107.28,107.29,107.06,107.21,28281.0,97.575,97.5841,97.3749,97.5113,28281.0
2017-09-06 10:00:00,107.13,107.51,107.13,107.13,18995.0,97.4385,97.7842,97.4385,97.4385,18995.0
2017-09-06 10:05:00,107.14,107.29,106.89,106.89,27999.0,97.4476,97.5841,97.2203,97.2203,27999.0
2017-09-06 10:10:00,106.91,107.19,106.91,107.08,12917.0,97.2384,97.4931,97.2384,97.3931,12917.0
2017-09-06 10:15:00,107.09,107.41,107.08,107.32,7494.0,97.4022,97.6932,97.3931,97.6114,7494.0
2017-09-06 10:20:00,107.32,107.35,107.2,107.24,9500.0,97.6114,97.6386,97.5022,97.5386,9500.0
2017-09-06 10:25:00,107.21,107.26,107.04,107.11,11730.0,97.5113,97.5568,97.3567,97.4203,11730.0
2017-09-06 10:30:00,107.12,107.23,107.12,107.16,10580.0,97.4294,97.5295,97.4294,97.4658,10580.0
2017-09-06 10:35:00,107.18,107.45,107.18,107.4,20610.0,97.484,97.7296,97.484,97.6841,20610.0
2017-09-06 10:40:00,107.42,107.47,107.34,107.42,11149.0,97.7023,97.7478,97.6295,97.7023,11149.0
2017-09-06 10:45:00,107.41,107.41,106.93,106.93,43721.0,97.6932,97.6932,97.2566,97.2566,43721.0
2017-09-06 10:50:00,107.0,107.04,106.86,107.04,31340.0,97.3203,97.3567,97.193,97.3567,31340.0
2017-09-06 10:55:00,107.01,107.45,107.0,107.33,11777.0,97.3294,97.7296,97.3203,97.6204,11777.0
2017-09-06 11:00:00,107.31,107.34,107.22,107.28,6625.0,97.6023,97.6295,97.5204,97.575,6625.0
2017-09-06 11:05:00,107.31,107.34,107.25,107.32,10016.0,97.6023,97.6295,97.5477,97.6114,10016.0
2017-09-06 11:10:00,107.3,107.33,107.19,107.23,9013.0,97.5932,97.6204,97.4931,97.5295,9013.0
2017-09-06 11:15:00,107.26,107.37,107.26,107.37,8494.0,97.5568,97.6568,97.5568,97.6568,8494.0
2017-09-06 11:20:00,107.38,107.51,107.38,107.51,8405.0,97.6659,97.7842,97.6659,97.7842,8405.0
2017-09-06 11:25:00,107.51,107.51,107.34,107.47,10351.0,97.7842,97.7842,97.6295,97.7478,10351.0
2017-09-06 11:30:00,107.41,107.51,107.4,107.5,3550.0,97.6932,97.7842,97.6841,97.7751,3550.0
2017-09-06 11:35:00,107.52,107.74,107.52,107.74,5618.0,97.7933,97.9934,97.7933,97.9934,5618.0
2017-09-06 11:40:00,107.72,107.74,107.63,107.68,6521.0,97.9752,97.9934,97.8933,97.9388,6521.0
2017-09-06 11:45:00,107.69,107.78,107.68,107.78,9161.0,97.9479,98.0297,97.9388,98.0297,9161.0
2017-09-06 11:50:00,107.76,107.78,107.58,107.58,15891.0,98.0115,98.0297,97.8478,97.8478,15891.0
2017-09-06 11:55:00,107.62,107.9,107.58,107.82,20464.0,97.8842,98.1389,97.8478,98.0661,20464.0
2017-09-06 12:00:00,107.78,107.88,107.72,107.78,8078.0,98.0297,98.1207,97.9752,98.0297,8078.0
2017-09-06 12:05:00,107.77,107.87,107.77,107.81,3601.0,98.0206,98.1116,98.0206,98.057,3601.0
2017-09-06 12:10:00,107.8,107.81,107.66,107.73,4810.0,98.0479,98.057,97.9206,97.9843,4810.0
2017-09-06 12:15:00,107.74,107.84,107.67,107.83,6051.0,97.9934,98.0843,97.9297,98.0752,6051.0
2017-09-06 12:20:00,107.84,107.94,107.81,107.87,6500.0,98.0843,98.1753,98.057,98.1116,6500.0
2017-09-06 12:25:00,107.87,107.91,107.81,107.86,5298.0,98.1116,98.148,98.057,98.1025,5298.0
2017-09-06 12:30:00,107.82,107.82,107.72,107.78,6895.0,98.0661,98.0661,97.9752,98.0297,6895.0
2017-09-06 12:35:00,107.8,107.82,107.74,107.75,8874.0,98.0479,98.0661,97.9934,98.0025,8874.0
2017-09-06 12:40:00,107.75,107.75,107.63,107.64,8276.0,98.0025,98.0025,97.8933,97.9024,8276.0
2017-09-06 12:45:00,107.64,107.71,107.64,107.69,4405.0,97.9024,97.9661,97.9024,97.9479,4405.0
2017-09-06 12:50:00,107.71,107.8,107.71,107.78,7096.0,97.9661,98.0479,97.9661,98.0297,7096.0
2017-09-06 12:55:00,107.78,107.81,107.74,107.75,7763.0,98.0297,98.057,97.9934,98.0025,7763.0
2017-09-06 13:00:00,107.73,107.74,107.6,107.6,6111.0,97.9843,97.9934,97.866,97.866,6111.0
2017-09-06 13:05:00,107.6,107.69,107.6,107.68,7552.0,97.866,97.9479,97.866,97.9388,7552.0
2017-09-06 13:10:00,107.67,107.71,107.67,107.69,3180.0,97.9297,97.9661,97.9297,97.9479,3180.0
2017-09-06 13:15:00,107.69,107.72,107.63,107.69,5307.0,97.9479,97.9752,97.8933,97.9479,5307.0
2017-09-06 13:20:00,107.71,107.77,107.71,107.74,5109.0,97.9661,98.0206,97.9661,97.9934,5109.0
2017-09-06 13:25:00,107.74,107.77,107.63,107.71,25606.0,97.9934,98.0206,97.8933,97.9661,25606.0
2017-09-06 13:30:00,107.72,107.75,107.61,107.65,10414.0,97.9752,98.0025,97.8751,97.9115,10414.0
2017-09-06 13:35:00,107.67,107.75,107.65,107.74,11971.0,97.9297,98.0025,97.9115,97.9934,11971.0
2017-09-06 13:40:00,107.74,107.8,107.7,107.79,10375.0,97.9934,98.0479,97.957,98.0388,10375.0
2017-09-06 13:45:00,107.76,107.91,107.76,107.9,9096.0,98.0115,98.148,98.0115,98.1389,9096.0
2017-09-06 13:50:00,107.91,107.98,107.89,107.94,12206.0,98.148,98.2116,98.1298,98.1753,12206.0
2017-09-06 13:55:00,107.95,108.0,107.91,107.99,5175.0,98.1844,98.2298,98.148,98.2207,5175.0
2017-09-06 14:00:00,107.99,107.99,107.91,107.93,6887.0,98.2207,98.2207,98.148,98.1662,6887.0
2017-09-06 14:05:00,107.95,107.98,107.94,107.96,3580.0,98.1844,98.2116,98.1753,98.1935,3580.0
2017-09-06 14:10:00,107.94,107.97,107.89,107.92,22134.0,98.1753,98.2025,98.1298,98.1571,22134.0
2017-09-06 14:15:00,107.92,108.14,107.92,108.11,20824.0,98.1571,98.3572,98.1571,98.3299,20824.0
2017-09-06 14:20:00,108.13,108.21,108.1,108.19,9776.0,98.3481,98.4208,98.3208,98.4026,9776.0
2017-09-06 14:25:00,108.17,108.27,108.15,108.27,11023.0,98.3845,98.4754,98.3663,98.4754,11023.0
2017-09-06 14:30:00,108.25,108.34,108.23,108.32,22406.0,98.4572,98.5391,98.439,98.5209,22406.0
2017-09-06 14:35:00,108.35,108.35,108.28,108.28,16207.0,98.5482,98.5482,98.4845,98.4845,16207.0
2017-09-06 14:40:00,108.3,108.34,108.26,108.33,9577.0,98.5027,98.5391,98.4663,98.53,9577.0
2017-09-06 14:45:00,108.31,108.33,108.24,108.29,8083.0,98.5118,98.53,98.4481,98.4936,8083.0
2017-09-06 14:50:00,108.28,108.28,108.17,108.2,10689.0,98.4845,98.4845,98.3845,98.4117,10689.0
2017-09-06 14:55:00,108.23,108.26,108.17,108.18,10717.0,98.439,98.4663,98.3845,98.3936,10717.0
2017-09-06 15:00:00,108.17,108.23,108.16,108.22,9852.0,98.3845,98.439,98.3754,98.4299,9852.0
2017-09-06 15:05:00,108.22,108.31,108.2,108.29,18019.0,98.4299,98.5118,98.4117,98.4936,18019.0
2017-09-06 15:10:00,108.3,108.43,108.3,108.4,17805.0,98.5027,98.6209,98.5027,98.5936,17805.0
2017-09-06 15:15:00,108.4,108.42,108.34,108.39,15347.0,98.5936,98.6118,98.5391,98.5846,15347.0
2017-09-06 15:20:00,108.39,108.46,108.37,108.45,12962.0,98.5846,98.6482,98.5664,98.6391,12962.0
2017-09-06 15:25:00,108.45,108.52,108.44,108.47,20182.0,98.6391,98.7028,98.63,98.6573,20182.0
2017-09-06 15:30:00,108.48,108.48,108.24,108.27,21357.0,98.6664,98.6664,98.4481,98.4754,21357.0
2017-09-06 15:35:00,108.27,108.27,108.17,108.2,26675.0,98.4754,98.4754,98.3845,98.4117,26675.0
2017-09-06 15:40:00,108.19,108.3,108.19,108.2,27398.0,98.4026,98.5027,98.4026,98.4117,27398.0
2017-09-06 15:45:00,108.21,108.25,108.06,108.08,27490.0,98.4208,98.4572,98.2844,98.3026,27490.0
2017-09-06 15:50:00,108.09,108.13,107.98,107.98,44105.0,98.3117,98.3481,98.2116,98.2116,44105.0
2017-09-06 15:55:00,108.0,108.07,107.92,108.07,76206.0,98.2298,98.2935,98.1571,98.2935,76206.0
2017-09-07 09:30:00,108.56,108.68,108.0,108.67,30232.0,98.7392,98.8483,98.2298,98.8392,30232.0
2017-09-07 09:35:00,108.67,108.74,108.38,108.49,14440.0,98.8392,98.9029,98.5755,98.6755,14440.0
2017-09-07 09:40:00,108.44,108.44,108.3,108.39,18557.0,98.63,98.63,98.5027,98.5846,18557.0
2017-09-07 09:45:00,108.39,108.44,108.19,108.36,12400.0,98.5846,98.63,98.4026,98.5573,12400.0
2017-09-07 09:50:00,108.36,108.48,108.01,108.11,9425.0,98.5573,98.6664,98.2389,98.3299,9425.0
2017-09-07 09:55:00,108.07,108.23,107.98,108.15,15677.0,98.2935,98.439,98.2116,98.3663,15677.0
2017-09-07 10:00:00,108.18,108.2,108.0,108.03,11139.0,98.3936,98.4117,98.2298,98.2571,11139.0
2017-09-07 10:05:00,108.03,108.24,108.03,108.18,16845.0,98.2571,98.4481,98.2571,98.3936,16845.0
2017-09-07 10:10:00,108.18,108.2,107.88,107.93,10050.0,98.3936,98.4117,98.1207,98.1662,10050.0
2017-09-07 10:15:00,107.96,108.07,107.87,108.01,11213.0,98.1935,98.2935,98.1116,98.2389,11213.0
2017-09-07 10:20:00,107.98,108.14,107.84,107.84,12238.0,98.2116,98.3572,98.0843,98.0843,12238.0
2017-09-07 10:25:00,107.84,107.98,107.68,107.8,11264.0,98.0843,98.2116,97.9388,98.0479,11264.0
2017-09-07 10:30:00,107.77,107.92,107.77,107.89,10519.0,98.0206,98.1571,98.0206,98.1298,10519.0
2017-09-07 10:35:00,107.93,107.99,107.85,107.85,14218.0,98.1662,98.2207,98.0934,98.0934,14218.0
2017-09-07 10:40:00,107.86,107.93,107.82,107.91,11833.0,98.1025,98.1662,98.0661,98.148,11833.0
2017-09-07 10:45:00,107.93,107.93,107.73,107.89,14033.0,98.1662,98.1662,97.9843,98.1298,14033.0
2017-09-07 10:50:00,107.89,108.11,107.88,107.96,14468.0,98.1298,98.3299,98.1207,98.1935,14468.0
2017-09-07 10:55:00,107.94,107.98,107.89,107.89,3964.0,98.1753,98.2116,98.1298,98.1298,3964.0
2017-09-07 11:00:00,107.9,107.94,107.81,107.81,7760.0,98.1389,98.1753,98.057,98.057,7760.0
2017-09-07 11:05:00,107.81,107.82,107.65,107.66,20467.0,98.057,98.0661,97.9115,97.9206,20467.0
2017-09-07 11:10:00,107.68,107.69,107.55,107.55,11364.0,97.9388,97.9479,97.8205,97.8205,11364.0
2017-09-07 11:15:00,107.55,107.6,107.54,107.57,7217.0,97.8205,97.866,97.8114,97.8387,7217.0
2017-09-07 11:20:00,107.6,107.8,107.57,107.76,11677.0,97.866,98.0479,97.8387,98.0115,11677.0
2017-09-07 11:25:00,107.74,107.84,107.71,107.83,7807.0,97.9934,98.0843,97.9661,98.0752,7807.0
2017-09-07 11:30:00,107.79,107.87,107.71,107.8,12977.0,98.0388,98.1116,97.9661,98.0479,12977.0
2017-09-07 11:35:00,107.82,107.9,107.79,107.82,8193.0,98.0661,98.1389,98.0388,98.0661,8193.0
2017-09-07 11:40:00,107.81,107.9,107.78,107.88,10093.0,98.057,98.1389,98.0297,98.1207,10093.0
2017-09-07 11:45:00,107.88,107.88,107.75,107.76,7870.0,98.1207,98.1207,98.0025,98.0115,7870.0
2017-09-07 11:50:00,107.77,107.8,107.74,107.79,11868.0,98.0206,98.0479,97.9934,98.0388,11868.0
2017-09-07 11:55:00,107.8,107.94,107.79,107.85,12697.0,98.0479,98.1753,98.0388,98.0934,12697.0
2017-09-07 12:00:00,107.83,107.85,107.79,107.85,15207.0,98.0752,98.0934,98.0388,98.0934,15207.0
2017-09-07 12:05:00,107.83,107.85,107.78,107.78,7555.0,98.0752,98.0934,98.0297,98.0297,7555.0
2017-09-07 12:10:00,107.79,107.82,107.74,107.77,6526.0,98.0388,98.0661,97.9934,98.0206,6526.0
2017-09-07 12:15:00,107.75,107.75,107.55,107.68,12588.0,98.0025,98.0025,97.8205,97.9388,12588.0
2017-09-07 12:20:00,107.7,107.82,107.69,107.75,10259.0,97.957,98.0661,97.9479,98.0025,10259.0
2017-09-07 12:25:00,107.75,107.77,107.69,107.74,6642.0,98.0025,98.0206,97.9479,97.9934,6642.0
2017-09-07 12:30:00,107.75,107.82,107.69,107.73,12619.0,98.0025,98.0661,97.9479,97.9843,12619.0
2017-09-07 12:35:00,107.73,107.78,107.71,107.75,9269.0,97.9843,98.0297,97.9661,98.0025,9269.0
2017-09-07 12:40:00,107.74,107.76,107.73,107.75,6792.0,97.9934,98.0115,97.9843,98.0025,6792.0
2017-09-07 12:45:00,107.73,107.82,107.73,107.81,3200.0,97.9843,98.0661,97.9843,98.057,3200.0
2017-09-07 12:50:00,107.81,107.83,107.72,107.73,11079.0,98.057,98.0752,97.9752,97.9843,11079.0
2017-09-07 12:55:00,107.73,107.75,107.69,107.75,5526.0,97.9843,98.0025,97.9479,98.0025,5526.0
2017-09-07 13:00:00,107.76,107.76,107.67,107.68,19300.0,98.0115,98.0115,97.9297,97.9388,19300.0
2017-09-07 13:05:00,107.66,107.71,107.63,107.7,4932.0,97.9206,97.9661,97.8933,97.957,4932.0
2017-09-07 13:10:00,107.7,107.72,107.62,107.65,19487.0,97.957,97.9752,97.8842,97.9115,19487.0
2017-09-07 13:15:00,107.64,107.67,107.59,107.63,8128.0,97.9024,97.9297,97.8569,97.8933,8128.0
2017-09-07 13:20:00,107.66,107.67,107.61,107.62,5869.0,97.9206,97.9297,97.8751,97.8842,5869.0
2017-09-07 13:25:00,107.61,107.7,107.58,107.69,14463.0,97.8751,97.957,97.8478,97.9479,14463.0
2017-09-07 13:30:00,107.69,107.7,107.64,107.65,21304.0,97.9479,97.957,97.9024,97.9115,21304.0
2017-09-07 13:35:00,107.66,107.83,107.65,107.82,17146.0,97.9206,98.0752,97.9115,98.0661,17146.0
2017-09-07 13:40:00,107.8,107.89,107.79,107.89,9200.0,98.0479,98.1298,98.0388,98.1298,9200.0
2017-09-07 13:45:00,107.87,107.88,107.82,107.83,4187.0,98.1116,98.1207,98.0661,98.0752,4187.0
2017-09-07 13:50:00,107.8,107.83,107.75,107.76,6760.0,98.0479,98.0752,98.0025,98.0115,6760.0
2017-09-07 13:55:00,107.77,107.77,107.66,107.7,12032.0,98.0206,98.0206,97.9206,97.957,12032.0
2017-09-07 14:00:00,107.69,107.88,107.69,107.86,11799.0,97.9479,98.1207,97.9479,98.1025,11799.0
2017-09-07 14:05:00,107.85,107.88,107.8,107.85,16046.0,98.0934,98.1207,98.0479,98.0934,16046.0
2017-09-07 14:10:00,107.85,107.94,107.84,107.93,14907.0,98.0934,98.1753,98.0843,98.1662,14907.0
2017-09-07 14:15:00,107.92,108.01,107.9,108.01,19333.0,98.1571,98.2389,98.1389,98.2389,19333.0
2017-09-07 14:20:00,108.01,108.04,107.97,108.03,12266.0,98.2389,98.2662,98.2025,98.2571,12266.0
2017-09-07 14:25:00,108.03,108.04,107.98,108.03,16500.0,98.2571,98.2662,98.2116,98.2571,16500.0
2017-09-07 14:30:00,108.03,108.04,107.93,107.95,9491.0,98.2571,98.2662,98.1662,98.1844,9491.0
2017-09-07 14:35:00,107.97,108.0,107.95,107.98,10687.0,98.2025,98.2298,98.1844,98.2116,10687.0
2017-09-07 14:40:00,107.98,108.03,107.97,108.0,11576.0,98.2116,98.2571,98.2025,98.2298,11576.0
2017-09-07 14:45:00,107.98,107.99,107.96,107.99,8040.0,98.2116,98.2207,98.1935,98.2207,8040.0
2017-09-07 14:50:00,108.0,108.0,107.97,107.97,6720.0,98.2298,98.2298,98.2025,98.2025,6720.0
2017-09-07 14:55:00,107.98,108.15,107.98,108.12,12974.0,98.2116,98.3663,98.2116,98.339,12974.0
2017-09-07 15:00:00,108.13,108.14,108.08,108.09,11826.0,98.3481,98.3572,98.3026,98.3117,11826.0
2017-09-07 15:05:00,108.1,108.19,108.09,108.19,11838.0,98.3208,98.4026,98.3117,98.4026,11838.0
2017-09-07 15:10:00,108.2,108.22,108.18,108.2,11961.0,98.4117,98.4299,98.3936,98.4117,11961.0
2017-09-07 15:15:00,108.2,108.31,108.19,108.3,17009.0,98.4117,98.5118,98.4026,98.5027,17009.0
2017-09-07 15:20:00,108.31,108.33,108.17,108.18,17182.0,98.5118,98.53,98.3845,98.3936,17182.0
2017-09-07 15:25:00,108.17,108.19,108.13,108.19,18857.0,98.3845,98.4026,98.3481,98.4026,18857.0
2017-09-07 15:30:00,108.18,108.28,108.17,108.23,17313.0,98.3936,98.4845,98.3845,98.439,17313.0
2017-09-07 15:35:00,108.23,108.29,108.23,108.27,17323.0,98.439,98.4936,98.439,98.4754,17323.0
2017-09-07 15:40:00,108.28,108.34,108.27,108.34,29464.0,98.4845,98.5391,98.4754,98.5391,29464.0
2017-09-07 15:45:00,108.35,108.37,108.17,108.22,29156.0,98.5482,98.5664,98.3845,98.4299,29156.0
2017-09-07 15:50:00,108.22,108.23,108.14,108.15,38580.0,98.4299,98.439,98.3572,98.3663,38580.0
2017-09-07 15:55:00,108.15,108.21,108.14,108.21,62294.0,98.3663,98.4208,98.3572,98.4208,62294.0
2017-09-08 09:30:00,108.2,108.2,107.78,107.84,29405.0,98.4117,98.4117,98.0297,98.0843,29405.0
2017-09-08 09:35:00,107.93,108.0,107.72,107.98,18375.0,98.1662,98.2298,97.9752,98.2116,18375.0
2017-09-08 09:40:00,107.95,108.07,107.73,108.06,17674.0,98.1844,98.2935,97.9843,98.2844,17674.0
2017-09-08 09:45:00,107.98,107.98,107.77,107.81,7175.0,98.2116,98.2116,98.0206,98.057,7175.0
2017-09-08 09:50:00,107.82,108.02,107.81,107.96,13700.0,98.0661,98.248,98.057,98.1935,13700.0
2017-09-08 09:55:00,107.95,107.98,107.83,107.93,11653.0,98.1844,98.2116,98.0752,98.1662,11653.0
2017-09-08 10:00:00,107.89,108.11,107.87,108.08,20359.0,98.1298,98.3299,98.1116,98.3026,20359.0
2017-09-08 10:05:00,108.11,108.21,108.08,108.13,19450.0,98.3299,98.4208,98.3026,98.3481,19450.0
2017-09-08 10:10:00,108.15,108.2,108.09,108.13,13856.0,98.3663,98.4117,98.3117,98.3481,13856.0
2017-09-08 10:15:00,108.13,108.2,108.1,108.16,19898.0,98.3481,98.4117,98.3208,98.3754,19898.0
2017-09-08 10:20:00,108.14,108.16,108.08,108.12,11978.0,98.3572,98.3754,98.3026,98.339,11978.0
2017-09-08 10:25:00,108.13,108.14,107.99,107.99,10999.0,98.3481,98.3572,98.2207,98.2207,10999.0
2017-09-08 10:30:00,108.0,108.12,107.99,108.07,9300.0,98.2298,98.339,98.2207,98.2935,9300.0
2017-09-08 10:35:00,108.08,108.12,108.06,108.08,12887.0,98.3026,98.339,98.2844,98.3026,12887.0
2017-09-08 10:40:00,108.12,108.16,108.08,108.09,14507.0,98.339,98.3754,98.3026,98.3117,14507.0
2017-09-08 10:45:00,108.09,108.13,108.02,108.02,15548.0,98.3117,98.3481,98.248,98.248,15548.0
2017-09-08 10:50:00,108.02,108.1,108.02,108.08,11694.0,98.248,98.3208,98.248,98.3026,11694.0
2017-09-08 10:55:00,108.08,108.11,108.04,108.06,14264.0,98.3026,98.3299,98.2662,98.2844,14264.0
2017-09-08 11:00:00,108.07,108.09,108.04,108.08,12410.0,98.2935,98.3117,98.2662,98.3026,12410.0
2017-09-08 11:05:00,108.09,108.09,108.04,108.08,10738.0,98.3117,98.3117,98.2662,98.3026,10738.0
2017-09-08 11:10:00,108.08,108.09,108.05,108.06,8753.0,98.3026,98.3117,98.2753,98.2844,8753.0
2017-09-08 11:15:00,108.07,108.1,108.07,108.1,13702.0,98.2935,98.3208,98.2935,98.3208,13702.0
2017-09-08 11:20:00,108.1,108.13,108.07,108.1,12510.0,98.3208,98.3481,98.2935,98.3208,12510.0
2017-09-08 11:25:00,108.1,108.22,108.1,108.22,6984.0,98.3208,98.4299,98.3208,98.4299,6984.0
2017-09-08 11:30:00,108.23,108.26,108.19,108.25,11001.0,98.439,98.4663,98.4026,98.4572,11001.0
2017-09-08 11:35:00,108.25,108.27,108.19,108.23,11903.0,98.4572,98.4754,98.4026,98.439,11903.0
2017-09-08 11:40:00,108.2,108.26,108.17,108.26,8611.0,98.4117,98.4663,98.3845,98.4663,8611.0
2017-09-08 11:45:00,108.27,108.27,108.2,108.25,11232.0,98.4754,98.4754,98.4117,98.4572,11232.0
2017-09-08 11:50:00,108.24,108.27,108.2,108.27,5700.0,98.4481,98.4754,98.4117,98.4754,5700.0
2017-09-08 11:55:00,108.27,108.27,108.19,108.19,10233.0,98.4754,98.4754,98.4026,98.4026,10233.0
2017-09-08 12:00:00,108.19,108.21,108.03,108.04,10352.0,98.4026,98.4208,98.2571,98.2662,10352.0
2017-09-08 12:05:00,108.04,108.11,108.03,108.1,4850.0,98.2662,98.3299,98.2571,98.3208,4850.0
2017-09-08 12:10:00,108.1,108.14,107.97,108.05,7880.0,98.3208,98.3572,98.2025,98.2753,7880.0
2017-09-08 12:15:00,108.08,108.21,108.04,108.21,10874.0,98.3026,98.4208,98.2662,98.4208,10874.0
2017-09-08 12:20:00,108.2,108.28,108.2,108.23,11059.0,98.4117,98.4845,98.4117,98.439,11059.0
2017-09-08 12:25:00,108.27,108.45,108.27,108.34,9275.0,98.4754,98.6391,98.4754,98.5391,9275.0
2017-09-08 12:30:00,108.36,108.4,108.33,108.34,7409.0,98.5573,98.5936,98.53,98.5391,7409.0
2017-09-08 12:35:00,108.34,108.41,108.33,108.37,4300.0,98.5391,98.6027,98.53,98.5664,4300.0
2017-09-08 12:40:00,108.41,108.43,108.33,108.42,11050.0,98.6027,98.6209,98.53,98.6118,11050.0
2017-09-08 12:45:00,108.42,108.51,108.42,108.49,6700.0,98.6118,98.6937,98.6118,98.6755,6700.0
2017-09-08 12:50:00,108.49,108.56,108.44,108.53,3580.0,98.6755,98.7392,98.63,98.7119,3580.0
2017-09-08 12:55:00,108.52,108.57,108.49,108.57,2140.0,98.7028,98.7483,98.6755,98.7483,2140.0
2017-09-08 13:00:00,108.54,108.59,108.47,108.51,8682.0,98.721,98.7665,98.6573,98.6937,8682.0
2017-09-08 13:05:00,108.56,108.57,108.51,108.57,4500.0,98.7392,98.7483,98.6937,98.7483,4500.0
2017-09-08 13:10:00,108.56,108.56,108.51,108.55,3340.0,98.7392,98.7392,98.6937,98.7301,3340.0
2017-09-08 13:15:00,108.55,108.59,108.54,108.59,4837.0,98.7301,98.7665,98.721,98.7665,4837.0
2017-09-08 13:20:00,108.57,108.59,108.56,108.56,5900.0,98.7483,98.7665,98.7392,98.7392,5900.0
2017-09-08 13:25:00,108.55,108.6,108.54,108.57,7258.0,98.7301,98.7756,98.721,98.7483,7258.0
2017-09-08 13:30:00,108.6,108.63,108.59,108.62,11922.0,98.7756,98.8028,98.7665,98.7937,11922.0
2017-09-08 13:35:00,108.62,108.67,108.61,108.64,10621.0,98.7937,98.8392,98.7847,98.8119,10621.0
2017-09-08 13:40:00,108.64,108.66,108.61,108.63,9782.0,98.8119,98.8301,98.7847,98.8028,9782.0
2017-09-08 13:45:00,108.63,108.66,108.6,108.62,21022.0,98.8028,98.8301,98.7756,98.7937,21022.0
2017-09-08 13:50:00,108.59,108.6,108.48,108.56,6540.0,98.7665,98.7756,98.6664,98.7392,6540.0
2017-09-08 13:55:00,108.55,108.67,108.55,108.64,7435.0,98.7301,98.8392,98.7301,98.8119,7435.0
2017-09-08 14:00:00,108.66,108.66,108.58,108.61,8696.0,98.8301,98.8301,98.7574,98.7847,8696.0
2017-09-08 14:05:00,108.63,108.68,108.61,108.61,6044.0,98.8028,98.8483,98.7847,98.7847,6044.0
2017-09-08 14:10:00,108.64,108.68,108.5,108.55,28883.0,98.8119,98.8483,98.6846,98.7301,28883.0
2017-09-08 14:15:00,108.52,108.57,108.47,108.55,9134.0,98.7028,98.7483,98.6573,98.7301,9134.0
2017-09-08 14:20:00,108.54,108.58,108.52,108.58,9416.0,98.721,98.7574,98.7028,98.7574,9416.0
2017-09-08 14:25:00,108.54,108.58,108.5,108.5,8638.0,98.721,98.7574,98.6846,98.6846,8638.0
2017-09-08 14:30:00,108.51,108.59,108.51,108.57,7189.0,98.6937,98.7665,98.6937,98.7483,7189.0
2017-09-08 14:35:00,108.58,108.65,108.56,108.65,4566.0,98.7574,98.821,98.7392,98.821,4566.0
2017-09-08 14:40:00,108.63,108.73,108.63,108.71,13768.0,98.8028,98.8938,98.8028,98.8756,13768.0
2017-09-08 14:45:00,108.73,108.75,108.61,108.64,11950.0,98.8938,98.912,98.7847,98.8119,11950.0
2017-09-08 14:50:00,108.64,108.79,108.63,108.79,11080.0,98.8119,98.9484,98.8028,98.9484,11080.0
2017-09-08 14:55:00,108.78,108.84,108.75,108.8,15186.0,98.9393,98.9938,98.912,98.9575,15186.0
2017-09-08 15:00:00,108.79,108.8,108.69,108.74,9683.0,98.9484,98.9575,98.8574,98.9029,9683.0
2017-09-08 15:05:00,108.75,108.77,108.71,108.77,11263.0,98.912,98.9302,98.8756,98.9302,11263.0
2017-09-08 15:10:00,108.78,108.82,108.75,108.81,13809.0,98.9393,98.9757,98.912,98.9666,13809.0
2017-09-08 15:15:00,108.8,108.81,108.71,108.73,89912.0,98.9575,98.9666,98.8756,98.8938,89912.0
2017-09-08 15:20:00,108.73,108.78,108.73,108.76,11159.0,98.8938,98.9393,98.8938,98.9211,11159.0
2017-09-08 15:25:00,108.76,108.8,108.76,108.77,10720.0,98.9211,98.9575,98.9211,98.9302,10720.0
2017-09-08 15:30:00,108.78,108.78,108.6,108.61,32882.0,98.9393,98.9393,98.7756,98.7847,32882.0
2017-09-08 15:35:00,108.63,108.7,108.59,108.69,21566.0,98.8028,98.8665,98.7665,98.8574,21566.0
2017-09-08 15:40:00,108.69,108.78,108.66,108.78,18126.0,98.8574,98.9393,98.8301,98.9393,18126.0
2017-09-08 15:45:00,108.79,108.79,108.74,108.77,23220.0,98.9484,98.9484,98.9029,98.9302,23220.0
2017-09-08 15:50:00,108.77,108.78,108.7,108.73,35163.0,98.9302,98.9393,98.8665,98.8938,35163.0
2017-09-08 15:55:00,108.72,108.85,108.72,108.8,72345.0,98.8847,99.0029,98.8847,98.9575,72345.0
2017-09-11 09:30:00,109.18,109.51,109.16,109.32,31512.0,99.3031,99.6032,99.2849,99.4304,31512.0
2017-09-11 09:35:00,109.42,109.66,109.18,109.59,24984.0,99.5214,99.7397,99.3031,99.676,24984.0
2017-09-11 09:40:00,109.62,109.74,109.6,109.73,12094.0,99.7033,99.8124,99.6851,99.8033,12094.0
2017-09-11 09:45:00,109.72,109.84,109.69,109.79,10408.0,99.7942,99.9034,99.7669,99.8579,10408.0
2017-09-11 09:50:00,109.73,109.74,109.53,109.62,11993.0,99.8033,99.8124,99.6214,99.7033,11993.0
2017-09-11 09:55:00,109.62,109.62,109.43,109.45,13374.0,99.7033,99.7033,99.5305,99.5487,13374.0
2017-09-11 10:00:00,109.52,109.52,109.15,109.2,37866.0,99.6123,99.6123,99.2758,99.3213,37866.0
2017-09-11 10:05:00,109.2,109.25,109.1,109.18,10425.0,99.3213,99.3668,99.2303,99.3031,10425.0
2017-09-11 10:10:00,109.21,109.26,109.14,109.14,18260.0,99.3304,99.3758,99.2667,99.2667,18260.0
2017-09-11 10:15:00,109.18,109.2,109.11,109.16,9050.0,99.3031,99.3213,99.2394,99.2849,9050.0
2017-09-11 10:20:00,109.17,109.17,108.96,108.96,12364.0,99.294,99.294,99.103,99.103,12364.0
2017-09-11 10:25:00,108.97,109.02,108.8,108.85,27566.0,99.1121,99.1576,98.9575,99.0029,27566.0
2017-09-11 10:30:00,108.89,108.99,108.86,108.93,26842.0,99.0393,99.1303,99.012,99.0757,26842.0
2017-09-11 10:35:00,108.9,108.9,108.68,108.7,22659.0,99.0484,99.0484,98.8483,98.8665,22659.0
2017-09-11 10:40:00,108.67,109.13,108.67,109.09,14289.0,98.8392,99.2576,98.8392,99.2212,14289.0
2017-09-11 10:45:00,109.12,109.3,109.08,109.28,15875.0,99.2485,99.4122,99.2121,99.394,15875.0
2017-09-11 10:50:00,109.18,109.27,109.18,109.25,5730.0,99.3031,99.3849,99.3031,99.3668,5730.0
2017-09-11 10:55:00,109.25,109.26,109.13,109.17,9070.0,99.3668,99.3758,99.2576,99.294,9070.0
2017-09-11 11:00:00,109.18,109.19,109.07,109.07,8134.0,99.3031,99.3122,99.203,99.203,8134.0
2017-09-11 11:05:00,109.07,109.13,109.0,109.12,25009.0,99.203,99.2576,99.1394,99.2485,25009.0
2017-09-11 11:10:00,109.12,109.13,108.91,108.93,24229.0,99.2485,99.2576,99.0575,99.0757,24229.0
2017-09-11 11:15:00,108.93,109.09,108.93,109.09,22613.0,99.0757,99.2212,99.0757,99.2212,22613.0
2017-09-11 11:20:00,109.08,109.08,108.96,108.98,14927.0,99.2121,99.2121,99.103,99.1212,14927.0
2017-09-11 11:25:00,108.98,109.03,108.97,109.01,21125.0,99.1212,99.1667,99.1121,99.1485,21125.0
2017-09-11 11:30:00,109.03,109.04,108.98,109.01,25971.0,99.1667,99.1758,99.1212,99.1485,25971.0
2017-09-11 11:35:00,109.02,109.02,108.82,108.96,22770.0,99.1576,99.1576,98.9757,99.103,22770.0
2017-09-11 11:40:00,108.99,109.23,108.98,109.17,22843.0,99.1303,99.3486,99.1212,99.294,22843.0
2017-09-11 11:45:00,109.22,109.26,109.14,109.18,15222.0,99.3395,99.3758,99.2667,99.3031,15222.0
2017-09-11 11:50:00,109.16,109.27,109.14,109.21,25186.0,99.2849,99.3849,99.2667,99.3304,25186.0
2017-09-11 11:55:00,109.22,109.3,109.19,109.2,26580.0,99.3395,99.4122,99.3122,99.3213,26580.0
2017-09-11 12:00:00,109.19,109.28,109.17,109.28,18522.0,99.3122,99.394,99.294,99.394,18522.0
2017-09-11 12:05:00,109.28,109.29,109.16,109.22,11492.0,99.394,99.4031,99.2849,99.3395,11492.0
2017-09-11 12:10:00,109.26,109.3,109.21,109.3,6400.0,99.3758,99.4122,99.3304,99.4122,6400.0
2017-09-11 12:15:00,109.3,109.3,109.16,109.22,19164.0,99.4122,99.4122,99.2849,99.3395,19164.0
2017-09-11 12:20:00,109.22,109.3,109.18,109.24,17874.0,99.3395,99.4122,99.3031,99.3577,17874.0
2017-09-11 12:25:00,109.22,109.3,109.18,109.28,15368.0,99.3395,99.4122,99.3031,99.394,15368.0
2017-09-11 12:30:00,109.29,109.3,109.17,109.23,23292.0,99.4031,99.4122,99.294,99.3486,23292.0
2017-09-11 12:35:00,109.24,109.33,109.2,109.27,26798.0,99.3577,99.4395,99.3213,99.3849,26798.0
2017-09-11 12:40:00,109.26,109.31,109.19,109.22,31000.0,99.3758,99.4213,99.3122,99.3395,31000.0
2017-09-11 12:45:00,109.23,109.25,109.13,109.24,29518.0,99.3486,99.3668,99.2576,99.3577,29518.0
2017-09-11 12:50:00,109.2,109.33,109.2,109.26,16314.0,99.3213,99.4395,99.3213,99.3758,16314.0
2017-09-11 12:55:00,109.27,109.32,109.24,109.25,9531.0,99.3849,99.4304,99.3577,99.3668,9531.0
2017-09-11 13:00:00,109.26,109.29,109.23,109.25,6619.0,99.3758,99.4031,99.3486,99.3668,6619.0
2017-09-11 13:05:00,109.24,109.25,109.15,109.16,14325.0,99.3577,99.3668,99.2758,99.2849,14325.0
2017-09-11 13:10:00,109.16,109.21,109.14,109.16,27997.0,99.2849,99.3304,99.2667,99.2849,27997.0
2017-09-11 13:15:00,109.15,109.15,109.1,109.11,14587.0,99.2758,99.2758,99.2303,99.2394,14587.0
2017-09-11 13:20:00,109.11,109.11,108.9,108.9,18187.0,99.2394,99.2394,99.0484,99.0484,18187.0
2017-09-11 13:25:00,108.92,109.01,108.92,108.99,14477.0,99.0666,99.1485,99.0666,99.1303,14477.0
2017-09-11 13:30:00,108.99,109.0,108.94,108.99,10434.0,99.1303,99.1394,99.0848,99.1303,10434.0
2017-09-11 13:35:00,108.99,109.03,108.94,108.98,7210.0,99.1303,99.1667,99.0848,99.1212,7210.0
2017-09-11 13:40:00,109.0,109.05,108.98,109.05,13424.0,99.1394,99.1848,99.1212,99.1848,13424.0
2017-09-11 13:45:00,109.06,109.07,108.93,108.95,14640.0,99.1939,99.203,99.0757,99.0939,14640.0
2017-09-11 13:50:00,108.95,109.02,108.93,108.98,14031.0,99.0939,99.1576,99.0757,99.1212,14031.0
2017-09-11 13:55:00,108.98,109.04,108.97,109.02,8190.0,99.1212,99.1758,99.1121,99.1576,8190.0
2017-09-11 14:00:00,109.03,109.08,108.95,108.96,83492.0,99.1667,99.2121,99.0939,99.103,83492.0
2017-09-11 14:05:00,108.95,108.99,108.95,108.97,9760.0,99.0939,99.1303,99.0939,99.1121,9760.0
2017-09-11 14:10:00,108.99,109.0,108.89,108.89,16803.0,99.1303,99.1394,99.0393,99.0393,16803.0
2017-09-11 14:15:00,108.88,108.9,108.86,108.86,9914.0,99.0302,99.0484,99.012,99.012,9914.0
2017-09-11 14:20:00,108.86,108.88,108.83,108.85,19640.0,99.012,99.0302,98.9847,99.0029,19640.0
2017-09-11 14:25:00,108.85,108.95,108.85,108.94,10881.0,99.0029,99.0939,99.0029,99.0848,10881.0
2017-09-11 14:30:00,108.95,109.03,108.94,109.0,18757.0,99.0939,99.1667,99.0848,99.1394,18757.0
2017-09-11 14:35:00,108.99,109.01,108.95,108.95,25463.0,99.1303,99.1485,99.0939,99.0939,25463.0
2017-09-11 14:40:00,108.95,109.02,108.83,109.01,25368.0,99.0939,99.1576,98.9847,99.1485,25368.0
2017-09-11 14:45:00,109.01,109.01,108.96,108.98,21024.0,99.1485,99.1485,99.103,99.1212,21024.0
2017-09-11 14:50:00,109.0,109.0,108.93,108.99,18323.0,99.1394,99.1394,99.0757,99.1303,18323.0
2017-09-11 14:55:00,108.98,109.03,108.97,108.97,95817.0,99.1212,99.1667,99.1121,99.1121,95817.0
2017-09-11 15:00:00,108.97,109.01,108.96,109.0,24637.0,99.1121,99.1485,99.103,99.1394,24637.0
2017-09-11 15:05:00,108.99,108.99,108.91,108.95,18356.0,99.1303,99.1303,99.0575,99.0939,18356.0
2017-09-11 15:10:00,108.95,109.0,108.91,108.95,22064.0,99.0939,99.1394,99.0575,99.0939,22064.0
2017-09-11 15:15:00,108.95,108.97,108.91,108.94,28393.0,99.0939,99.1121,99.0575,99.0848,28393.0
2017-09-11 15:20:00,108.94,108.94,108.8,108.81,19066.0,99.0848,99.0848,98.9575,98.9666,19066.0
2017-09-11 15:25:00,108.82,108.89,108.8,108.87,25436.0,98.9757,99.0393,98.9575,99.0211,25436.0
2017-09-11 15:30:00,108.86,108.97,108.85,108.87,24159.0,99.012,99.1121,99.0029,99.0211,24159.0
2017-09-11 15:35:00,108.88,109.0,108.87,108.98,27959.0,99.0302,99.1394,99.0211,99.1212,27959.0
2017-09-11 15:40:00,109.0,109.1,108.94,108.99,53957.0,99.1394,99.2303,99.0848,99.1303,53957.0
2017-09-11 15:45:00,109.0,109.02,108.95,108.96,152023.0,99.1394,99.1576,99.0939,99.103,152023.0
2017-09-11 15:50:00,108.95,108.96,108.7,108.71,60452.0,99.0939,99.103,98.8665,98.8756,60452.0
2017-09-11 15:55:00,108.72,108.79,108.64,108.74,179707.0,98.8847,98.9484,98.8119,98.9029,179707.0
2017-09-12 09:30:00,108.54,109.28,108.54,109.14,40742.0,98.721,99.394,98.721,99.2667,40742.0
2017-09-12 09:35:00,109.15,109.22,109.02,109.22,32115.0,99.2758,99.3395,99.1576,99.3395,32115.0
2017-09-12 09:40:00,109.21,109.55,109.21,109.32,22056.0,99.3304,99.6396,99.3304,99.4304,22056.0
2017-09-12 09:45:00,109.31,109.34,109.05,109.15,24200.0,99.4213,99.4486,99.1848,99.2758,24200.0
2017-09-12 09:50:00,109.2,109.32,108.91,108.91,38621.0,99.3213,99.4304,99.0575,99.0575,38621.0
2017-09-12 09:55:00,108.91,109.06,108.88,109.01,30471.0,99.0575,99.1939,99.0302,99.1485,30471.0
2017-09-12 10:00:00,109.01,109.6,108.98,109.32,70622.0,99.1485,99.6851,99.1212,99.4304,70622.0
2017-09-12 10:05:00,109.39,109.49,109.2,109.21,31532.0,99.4941,99.585,99.3213,99.3304,31532.0
2017-09-12 10:10:00,109.22,109.26,108.87,108.96,42714.0,99.3395,99.3758,99.0211,99.103,42714.0
2017-09-12 10:15:00,108.98,109.24,108.95,109.12,16554.0,99.1212,99.3577,99.0939,99.2485,16554.0
2017-09-12 10:20:00,109.15,109.16,108.92,109.07,35139.0,99.2758,99.2849,99.0666,99.203,35139.0
2017-09-12 10:25:00,109.11,109.11,108.93,109.09,28216.0,99.2394,99.2394,99.0757,99.2212,28216.0
2017-09-12 10:30:00,109.05,109.13,108.99,109.08,32225.0,99.1848,99.2576,99.1303,99.2121,32225.0
2017-09-12 10:35:00,109.06,109.3,108.98,109.14,45125.0,99.1939,99.4122,99.1212,99.2667,45125.0
2017-09-12 10:40:00,109.16,109.41,109.06,109.18,25721.0,99.2849,99.5123,99.1939,99.3031,25721.0
2017-09-12 10:45:00,109.22,109.23,109.03,109.06,26832.0,99.3395,99.3486,99.1667,99.1939,26832.0
2017-09-12 10:50:00,109.09,109.1,108.81,108.84,51922.0,99.2212,99.2303,98.9666,98.9938,51922.0
2017-09-12 10:55:00,108.85,108.98,108.85,108.98,16285.0,99.0029,99.1212,99.0029,99.1212,16285.0
2017-09-12 11:00:00,108.98,109.0,108.87,109.0,24901.0,99.1212,99.1394,99.0211,99.1394,24901.0
2017-09-12 11:05:00,108.98,109.01,108.91,108.95,15189.0,99.1212,99.1485,99.0575,99.0939,15189.0
2017-09-12 11:10:00,108.96,108.98,108.9,108.93,12554.0,99.103,99.1212,99.0484,99.0757,12554.0
2017-09-12 11:15:00,108.95,108.97,108.81,108.83,25382.0,99.0939,99.1121,98.9666,98.9847,25382.0
2017-09-12 11:20:00,108.83,108.89,108.81,108.86,20630.0,98.9847,99.0393,98.9666,99.012,20630.0
2017-09-12 11:25:00,108.86,108.88,108.8,108.85,16430.0,99.012,99.0302,98.9575,99.0029,16430.0
2017-09-12 11:30:00,108.84,108.9,108.82,108.89,23190.0,98.9938,99.0484,98.9757,99.0393,23190.0
2017-09-12 11:35:00,108.9,109.01,108.9,108.97,21305.0,99.0484,99.1485,99.0484,99.1121,21305.0
2017-09-12 11:40:00,108.97,108.98,108.84,108.94,22485.0,99.1121,99.1212,98.9938,99.0848,22485.0
2017-09-12 11:45:00,108.98,109.0,108.8,108.8,25393.0,99.1212,99.1394,98.9575,98.9575,25393.0
2017-09-12 11:50:00,108.8,109.0,108.77,109.0,10973.0,98.9575,99.1394,98.9302,99.1394,10973.0
2017-09-12 11:55:00,108.97,109.0,108.93,108.97,14761.0,99.1121,99.1394,99.0757,99.1121,14761.0
2017-09-12 12:00:00,108.99,109.01,108.98,109.0,11097.0,99.1303,99.1485,99.1212,99.1394,11097.0
2017-09-12 12:05:00,108.99,109.02,108.97,109.0,27569.0,99.1303,99.1576,99.1121,99.1394,27569.0
2017-09-12 12:10:00,109.0,109.01,108.97,108.97,17292.0,99.1394,99.1485,99.1121,99.1121,17292.0
2017-09-12 12:15:00,108.97,109.01,108.97,108.99,16210.0,99.1121,99.1485,99.1121,99.1303,16210.0
2017-09-12 12:20:00,109.0,109.05,108.97,109.05,19022.0,99.1394,99.1848,99.1121,99.1848,19022.0
2017-09-12 12:25:00,109.04,109.07,109.0,109.0,10575.0,99.1758,99.203,99.1394,99.1394,10575.0
2017-09-12 12:30:00,109.0,109.02,108.93,108.98,10636.0,99.1394,99.1576,99.0757,99.1212,10636.0
2017-09-12 12:35:00,108.97,109.02,108.95,109.01,18510.0,99.1121,99.1576,99.0939,99.1485,18510.0
2017-09-12 12:40:00,109.0,109.01,108.95,108.95,13827.0,99.1394,99.1485,99.0939,99.0939,13827.0
2017-09-12 12:45:00,108.97,109.01,108.95,109.0,12563.0,99.1121,99.1485,99.0939,99.1394,12563.0
2017-09-12 12:50:00,109.0,109.01,108.98,109.0,14289.0,99.1394,99.1485,99.1212,99.1394,14289.0
2017-09-12 12:55:00,109.0,109.01,108.96,108.97,11718.0,99.1394,99.1485,99.103,99.1121,11718.0
2017-09-12 13:00:00,108.97,108.98,108.91,108.95,6127.0,99.1121,99.1212,99.0575,99.0939,6127.0
2017-09-12 13:05:00,108.96,108.98,108.94,108.96,4736.0,99.103,99.1212,99.0848,99.103,4736.0
2017-09-12 13:10:00,108.96,108.96,108.91,108.94,7951.0,99.103,99.103,99.0575,99.0848,7951.0
2017-09-12 13:15:00,108.96,108.97,108.93,108.93,5082.0,99.103,99.1121,99.0757,99.0757,5082.0
2017-09-12 13:20:00,108.93,108.97,108.89,108.92,12694.0,99.0757,99.1121,99.0393,99.0666,12694.0
2017-09-12 13:25:00,108.94,108.99,108.88,108.95,13397.0,99.0848,99.1303,99.0302,99.0939,13397.0
2017-09-12 13:30:00,108.96,109.01,108.93,108.97,10717.0,99.103,99.1485,99.0757,99.1121,10717.0
2017-09-12 13:35:00,108.98,109.01,108.98,108.98,8891.0,99.1212,99.1485,99.1212,99.1212,8891.0
2017-09-12 13:40:00,108.98,109.01,108.95,109.0,10105.0,99.1212,99.1485,99.0939,99.1394,10105.0
2017-09-12 13:45:00,109.0,109.0,108.95,108.98,7954.0,99.1394,99.1394,99.0939,99.1212,7954.0
2017-09-12 13:50:00,108.98,109.0,108.93,108.99,13459.0,99.1212,99.1394,99.0757,99.1303,13459.0
2017-09-12 13:55:00,109.0,109.01,108.97,108.98,21116.0,99.1394,99.1485,99.1121,99.1212,21116.0
2017-09-12 14:00:00,108.97,108.98,108.91,108.98,7403.0,99.1121,99.1212,99.0575,99.1212,7403.0
2017-09-12 14:05:00,108.97,108.99,108.92,108.93,9115.0,99.1121,99.1303,99.0666,99.0757,9115.0
2017-09-12 14:10:00,108.94,108.95,108.88,108.88,20435.0,99.0848,99.0939,99.0302,99.0302,20435.0
2017-09-12 14:15:00,108.91,109.01,108.85,108.99,49536.0,99.0575,99.1485,99.0029,99.1303,49536.0
2017-09-12 14:20:00,108.99,109.0,108.96,108.97,10058.0,99.1303,99.1394,99.103,99.1121,10058.0
2017-09-12 14:25:00,108.98,109.02,108.97,109.02,67422.0,99.1212,99.1576,99.1121,99.1576,67422.0
2017-09-12 14:30:00,109.02,109.03,108.98,108.98,15199.0,99.1576,99.1667,99.1212,99.1212,15199.0
2017-09-12 14:35:00,108.98,109.01,108.93,108.93,15785.0,99.1212,99.1485,99.0757,99.0757,15785.0
2017-09-12 14:40:00,108.93,108.96,108.91,108.95,19517.0,99.0757,99.103,99.0575,99.0939,19517.0
2017-09-12 14:45:00,108.97,108.97,108.84,108.87,11810.0,99.1121,99.1121,98.9938,99.0211,11810.0
2017-09-12 14:50:00,108.87,108.96,108.85,108.95,75366.0,99.0211,99.103,99.0029,99.0939,75366.0
2017-09-12 14:55:00,108.95,108.99,108.82,108.83,271299.0,99.0939,99.1303,98.9757,98.9847,271299.0
2017-09-12 15:00:00,108.84,108.89,108.81,108.89,21975.0,98.9938,99.0393,98.9666,99.0393,21975.0
2017-09-12 15:05:00,108.89,109.01,108.89,109.01,21944.0,99.0393,99.1485,99.0393,99.1485,21944.0
2017-09-12 15:10:00,109.01,109.09,109.0,109.09,22974.0,99.1485,99.2212,99.1394,99.2212,22974.0
2017-09-12 15:15:00,109.09,109.11,108.99,108.99,13788.0,99.2212,99.2394,99.1303,99.1303,13788.0
2017-09-12 15:20:00,108.99,109.02,108.97,109.0,14519.0,99.1303,99.1576,99.1121,99.1394,14519.0
2017-09-12 15:25:00,108.99,109.01,108.94,108.94,15078.0,99.1303,99.1485,99.0848,99.0848,15078.0
2017-09-12 15:30:00,108.95,108.95,108.92,108.92,23448.0,99.0939,99.0939,99.0666,99.0666,23448.0
2017-09-12 15:35:00,108.92,108.94,108.79,108.81,28662.0,99.0666,99.0848,98.9484,98.9666,28662.0
2017-09-12 15:40:00,108.81,108.93,108.8,108.93,24155.0,98.9666,99.0757,98.9575,99.0757,24155.0
2017-09-12 15:45:00,108.92,108.92,108.81,108.81,42323.0,99.0666,99.0666,98.9666,98.9666,42323.0
2017-09-12 15:50:00,108.83,108.91,108.76,108.91,51358.0,98.9847,99.0575,98.9211,99.0575,51358.0
2017-09-12 15:55:00,108.89,108.93,108.84,108.92,83381.0,99.0393,99.0757,98.9938,99.0666,83381.0
2017-09-13 09:30:00,109.3,109.62,109.18,109.43,62101.0,99.4122,99.7033,99.3031,99.5305,62101.0
2017-09-13 09:35:00,109.48,109.67,109.46,109.65,11063.0,99.5759,99.7488,99.5578,99.7306,11063.0
2017-09-13 09:40:00,109.67,109.76,109.55,109.69,19398.0,99.7488,99.8306,99.6396,99.7669,19398.0
2017-09-13 09:45:00,109.73,109.78,109.42,109.47,30019.0,99.8033,99.8488,99.5214,99.5669,30019.0
2017-09-13 09:50:00,109.49,109.85,109.49,109.81,7325.0,99.585,99.9125,99.585,99.8761,7325.0
2017-09-13 09:55:00,109.82,109.97,109.68,109.68,13409.0,99.8852,100.0216,99.7579,99.7579,13409.0
2017-09-13 10:00:00,109.71,109.72,109.4,109.4,12390.0,99.7851,99.7942,99.5032,99.5032,12390.0
2017-09-13 10:05:00,109.38,109.41,109.31,109.31,7553.0,99.485,99.5123,99.4213,99.4213,7553.0
2017-09-13 10:10:00,109.34,109.37,109.3,109.3,12535.0,99.4486,99.4759,99.4122,99.4122,12535.0
2017-09-13 10:15:00,109.28,109.35,109.28,109.33,7481.0,99.394,99.4577,99.394,99.4395,7481.0
2017-09-13 10:20:00,109.33,109.42,109.32,109.42,8941.0,99.4395,99.5214,99.4304,99.5214,8941.0
2017-09-13 10:25:00,109.39,109.45,109.35,109.42,7410.0,99.4941,99.5487,99.4577,99.5214,7410.0
2017-09-13 10:30:00,109.45,109.69,109.45,109.63,12814.0,99.5487,99.7669,99.5487,99.7124,12814.0
2017-09-13 10:35:00,109.57,109.61,109.5,109.6,6140.0,99.6578,99.6942,99.5941,99.6851,6140.0
2017-09-13 10:40:00,109.61,109.66,109.51,109.51,12654.0,99.6942,99.7397,99.6032,99.6032,12654.0
2017-09-13 10:45:00,109.54,109.62,109.52,109.62,9270.0,99.6305,99.7033,99.6123,99.7033,9270.0
2017-09-13 10:50:00,109.59,109.82,109.58,109.82,10104.0,99.676,99.8852,99.6669,99.8852,10104.0
2017-09-13 10:55:00,109.82,109.84,109.69,109.76,22345.0,99.8852,99.9034,99.7669,99.8306,22345.0
2017-09-13 11:00:00,109.78,109.87,109.77,109.77,8734.0,99.8488,99.9307,99.8397,99.8397,8734.0
2017-09-13 11:05:00,109.75,109.85,109.75,109.85,4854.0,99.8215,99.9125,99.8215,99.9125,4854.0
2017-09-13 11:10:00,109.84,109.85,109.64,109.71,13943.0,99.9034,99.9125,99.7215,99.7851,13943.0
2017-09-13 11:15:00,109.7,109.83,109.7,109.78,7757.0,99.776,99.8943,99.776,99.8488,7757.0
2017-09-13 11:20:00,109.73,109.87,109.73,109.87,5782.0,99.8033,99.9307,99.8033,99.9307,5782.0
2017-09-13 11:25:00,109.89,109.89,109.73,109.76,11667.0,99.9489,99.9489,99.8033,99.8306,11667.0
2017-09-13 11:30:00,109.77,109.77,109.56,109.56,6700.0,99.8397,99.8397,99.6487,99.6487,6700.0
2017-09-13 11:35:00,109.58,109.63,109.51,109.61,10105.0,99.6669,99.7124,99.6032,99.6942,10105.0
2017-09-13 11:40:00,109.61,109.62,109.52,109.55,12086.0,99.6942,99.7033,99.6123,99.6396,12086.0
2017-09-13 11:45:00,109.58,109.69,109.56,109.69,8408.0,99.6669,99.7669,99.6487,99.7669,8408.0
2017-09-13 11:50:00,109.7,109.9,109.7,109.89,20623.0,99.776,99.958,99.776,99.9489,20623.0
2017-09-13 11:55:00,109.85,109.86,109.79,109.85,4349.0,99.9125,99.9216,99.8579,99.9125,4349.0
2017-09-13 12:00:00,109.88,109.91,109.69,109.69,9900.0,99.9398,99.967,99.7669,99.7669,9900.0
2017-09-13 12:05:00,109.73,109.73,109.59,109.65,6215.0,99.8033,99.8033,99.676,99.7306,6215.0
2017-09-13 12:10:00,109.65,109.68,109.63,109.64,7801.0,99.7306,99.7579,99.7124,99.7215,7801.0
2017-09-13 12:15:00,109.62,109.67,109.58,109.65,9706.0,99.7033,99.7488,99.6669,99.7306,9706.0
2017-09-13 12:20:00,109.66,109.72,109.64,109.68,5953.0,99.7397,99.7942,99.7215,99.7579,5953.0
2017-09-13 12:25:00,109.7,109.75,109.64,109.67,10657.0,99.776,99.8215,99.7215,99.7488,10657.0
2017-09-13 12:30:00,109.67,109.67,109.58,109.61,5671.0,99.7488,99.7488,99.6669,99.6942,5671.0
2017-09-13 12:35:00,109.58,109.63,109.54,109.61,11554.0,99.6669,99.7124,99.6305,99.6942,11554.0
2017-09-13 12:40:00,109.61,109.75,109.61,109.7,8737.0,99.6942,99.8215,99.6942,99.776,8737.0
2017-09-13 12:45:00,109.69,109.74,109.69,109.7,4556.0,99.7669,99.8124,99.7669,99.776,4556.0
2017-09-13 12:50:00,109.74,109.75,109.62,109.69,12026.0,99.8124,99.8215,99.7033,99.7669,12026.0
2017-09-13 12:55:00,109.7,109.7,109.62,109.63,5831.0,99.776,99.776,99.7033,99.7124,5831.0
2017-09-13 13:00:00,109.68,109.7,109.5,109.54,14159.0,99.7579,99.776,99.5941,99.6305,14159.0
2017-09-13 13:05:00,109.51,109.57,109.51,109.52,5787.0,99.6032,99.6578,99.6032,99.6123,5787.0
2017-09-13 13:10:00,109.52,109.62,109.52,109.55,4666.0,99.6123,99.7033,99.6123,99.6396,4666.0
2017-09-13 13:15:00,109.53,109.56,109.48,109.52,6294.0,99.6214,99.6487,99.5759,99.6123,6294.0
2017-09-13 13:20:00,109.52,109.55,109.49,109.55,7380.0,99.6123,99.6396,99.585,99.6396,7380.0
2017-09-13 13:25:00,109.52,109.58,109.49,109.49,7698.0,99.6123,99.6669,99.585,99.585,7698.0
2017-09-13 13:30:00,109.5,109.57,109.48,109.57,7328.0,99.5941,99.6578,99.5759,99.6578,7328.0
2017-09-13 13:35:00,109.57,109.71,109.56,109.7,5930.0,99.6578,99.7851,99.6487,99.776,5930.0
2017-09-13 13:40:00,109.72,109.74,109.67,109.73,12580.0,99.7942,99.8124,99.7488,99.8033,12580.0
2017-09-13 13:45:00,109.71,109.75,109.71,109.74,5635.0,99.7851,99.8215,99.7851,99.8124,5635.0
2017-09-13 13:50:00,109.75,109.81,109.72,109.77,12693.0,99.8215,99.8761,99.7942,99.8397,12693.0
2017-09-13 13:55:00,109.78,109.9,109.77,109.82,15368.0,99.8488,99.958,99.8397,99.8852,15368.0
2017-09-13 14:00:00,109.81,109.82,109.62,109.62,10100.0,99.8761,99.8852,99.7033,99.7033,10100.0
2017-09-13 14:05:00,109.61,109.65,109.6,109.65,5666.0,99.6942,99.7306,99.6851,99.7306,5666.0
2017-09-13 14:10:00,109.67,109.67,109.6,109.6,8279.0,99.7488,99.7488,99.6851,99.6851,8279.0
2017-09-13 14:15:00,109.6,109.65,109.57,109.63,7798.0,99.6851,99.7306,99.6578,99.7124,7798.0
2017-09-13 14:20:00,109.64,109.66,109.61,109.63,5205.0,99.7215,99.7397,99.6942,99.7124,5205.0
2017-09-13 14:25:00,109.61,109.64,109.61,109.62,8555.0,99.6942,99.7215,99.6942,99.7033,8555.0
2017-09-13 14:30:00,109.61,109.63,109.58,109.58,8941.0,99.6942,99.7124,99.6669,99.6669,8941.0
2017-09-13 14:35:00,109.58,109.63,109.54,109.62,8722.0,99.6669,99.7124,99.6305,99.7033,8722.0
2017-09-13 14:40:00,109.63,109.68,109.6,109.68,5742.0,99.7124,99.7579,99.6851,99.7579,5742.0
2017-09-13 14:45:00,109.67,109.75,109.65,109.71,9533.0,99.7488,99.8215,99.7306,99.7851,9533.0
2017-09-13 14:50:00,109.67,109.71,109.64,109.67,6280.0,99.7488,99.7851,99.7215,99.7488,6280.0
2017-09-13 14:55:00,109.67,109.67,109.62,109.64,5992.0,99.7488,99.7488,99.7033,99.7215,5992.0
2017-09-13 15:00:00,109.65,109.69,109.63,109.66,10685.0,99.7306,99.7669,99.7124,99.7397,10685.0
2017-09-13 15:05:00,109.67,109.71,109.64,109.71,13597.0,99.7488,99.7851,99.7215,99.7851,13597.0
2017-09-13 15:10:00,109.7,109.73,109.68,109.68,13668.0,99.776,99.8033,99.7579,99.7579,13668.0
2017-09-13 15:15:00,109.69,109.72,109.65,109.7,14344.0,99.7669,99.7942,99.7306,99.776,14344.0
2017-09-13 15:20:00,109.71,109.71,109.6,109.63,25205.0,99.7851,99.7851,99.6851,99.7124,25205.0
2017-09-13 15:25:00,109.61,109.65,109.58,109.63,18781.0,99.6942,99.7306,99.6669,99.7124,18781.0
2017-09-13 15:30:00,109.62,109.74,109.6,109.74,19627.0,99.7033,99.8124,99.6851,99.8124,19627.0
2017-09-13 15:35:00,109.73,109.75,109.67,109.74,25453.0,99.8033,99.8215,99.7488,99.8124,25453.0
2017-09-13 15:40:00,109.73,109.75,109.65,109.66,21808.0,99.8033,99.8215,99.7306,99.7397,21808.0
2017-09-13 15:45:00,109.64,109.65,109.6,109.6,36222.0,99.7215,99.7306,99.6851,99.6851,36222.0
2017-09-13 15:50:00,109.6,109.67,109.59,109.63,38738.0,99.6851,99.7488,99.676,99.7124,38738.0
2017-09-13 15:55:00,109.62,109.66,109.55,109.65,89451.0,99.7033,99.7397,99.6396,99.7306,89451.0
2017-09-14 09:30:00,109.41,109.63,109.11,109.12,19393.0,99.5123,99.7124,99.2394,99.2485,19393.0
2017-09-14 09:35:00,109.16,109.49,109.04,109.42,10565.0,99.2849,99.585,99.1758,99.5214,10565.0
2017-09-14 09:40:00,109.36,109.5,109.3,109.48,4091.0,99.4668,99.5941,99.4122,99.5759,4091.0
2017-09-14 09:45:00,109.52,109.55,109.42,109.55,3250.0,99.6123,99.6396,99.5214,99.6396,3250.0
2017-09-14 09:50:00,109.57,109.64,109.52,109.63,3950.0,99.6578,99.7215,99.6123,99.7124,3950.0
2017-09-14 09:55:00,109.62,109.62,109.5,109.54,6878.0,99.7033,99.7033,99.5941,99.6305,6878.0
2017-09-14 10:00:00,109.54,109.55,109.29,109.37,9300.0,99.6305,99.6396,99.4031,99.4759,9300.0
2017-09-14 10:05:00,109.32,109.44,109.32,109.44,4458.0,99.4304,99.5396,99.4304,99.5396,4458.0
2017-09-14 10:10:00,109.46,109.5,109.34,109.35,7672.0,99.5578,99.5941,99.4486,99.4577,7672.0
2017-09-14 10:15:00,109.35,109.37,109.25,109.27,6530.0,99.4577,99.4759,99.3668,99.3849,6530.0
2017-09-14 10:20:00,109.28,109.36,109.23,109.24,8367.0,99.394,99.4668,99.3486,99.3577,8367.0
2017-09-14 10:25:00,109.27,109.28,109.16,109.19,7466.0,99.3849,99.394,99.2849,99.3122,7466.0
2017-09-14 10:30:00,109.18,109.36,109.15,109.31,13926.0,99.3031,99.4668,99.2758,99.4213,13926.0
2017-09-14 10:35:00,109.33,109.33,109.24,109.27,4094.0,99.4395,99.4395,99.3577,99.3849,4094.0
2017-09-14 10:40:00,109.29,109.31,109.17,109.19,11302.0,99.4031,99.4213,99.294,99.3122,11302.0
2017-09-14 10:45:00,109.2,109.36,109.19,109.34,10000.0,99.3213,99.4668,99.3122,99.4486,10000.0
2017-09-14 10:50:00,109.32,109.34,109.14,109.17,15616.0,99.4304,99.4486,99.2667,99.294,15616.0
2017-09-14 10:55:00,109.19,109.22,109.16,109.16,6919.0,99.3122,99.3395,99.2849,99.2849,6919.0
2017-09-14 11:00:00,109.17,109.24,109.12,109.22,9242.0,99.294,99.3577,99.2485,99.3395,9242.0
2017-09-14 11:05:00,109.22,109.24,109.16,109.23,11622.0,99.3395,99.3577,99.2849,99.3486,11622.0
2017-09-14 11:10:00,109.25,109.33,109.23,109.29,5800.0,99.3668,99.4395,99.3486,99.4031,5800.0
2017-09-14 11:15:00,109.34,109.52,109.34,109.45,8408.0,99.4486,99.6123,99.4486,99.5487,8408.0
2017-09-14 11:20:00,109.52,109.6,109.39,109.56,28755.0,99.6123,99.6851,99.4941,99.6487,28755.0
2017-09-14 11:25:00,109.56,109.57,109.47,109.55,9027.0,99.6487,99.6578,99.5669,99.6396,9027.0
2017-09-14 11:30:00,109.55,109.68,109.51,109.66,17560.0,99.6396,99.7579,99.6032,99.7397,17560.0
2017-09-14 11:35:00,109.64,109.64,109.48,109.59,20442.0,99.7215,99.7215,99.5759,99.676,20442.0
2017-09-14 11:40:00,109.57,109.7,109.57,109.69,12116.0,99.6578,99.776,99.6578,99.7669,12116.0
2017-09-14 11:45:00,109.68,109.78,109.64,109.75,4699.0,99.7579,99.8488,99.7215,99.8215,4699.0
2017-09-14 11:50:00,109.76,109.78,109.7,109.78,3938.0,99.8306,99.8488,99.776,99.8488,3938.0
2017-09-14 11:55:00,109.77,109.78,109.68,109.69,4707.0,99.8397,99.8488,99.7579,99.7669,4707.0
2017-09-14 12:00:00,109.68,109.77,109.64,109.73,5150.0,99.7579,99.8397,99.7215,99.8033,5150.0
2017-09-14 12:05:00,109.74,109.75,109.69,109.74,9023.0,99.8124,99.8215,99.7669,99.8124,9023.0
2017-09-14 12:10:00,109.75,109.76,109.66,109.71,3805.0,99.8215,99.8306,99.7397,99.7851,3805.0
2017-09-14 12:15:00,109.67,109.77,109.65,109.72,7390.0,99.7488,99.8397,99.7306,99.7942,7390.0
2017-09-14 12:20:00,109.76,109.81,109.72,109.81,5036.0,99.8306,99.8761,99.7942,99.8761,5036.0
2017-09-14 12:25:00,109.82,109.82,109.76,109.76,3431.0,99.8852,99.8852,99.8306,99.8306,3431.0
2017-09-14 12:30:00,109.79,109.83,109.7,109.73,6237.0,99.8579,99.8943,99.776,99.8033,6237.0
2017-09-14 12:35:00,109.73,109.76,109.66,109.66,11919.0,99.8033,99.8306,99.7397,99.7397,11919.0
2017-09-14 12:40:00,109.64,109.71,109.6,109.64,5788.0,99.7215,99.7851,99.6851,99.7215,5788.0
2017-09-14 12:45:00,109.68,109.68,109.57,109.62,2472.0,99.7579,99.7579,99.6578,99.7033,2472.0
2017-09-14 12:50:00,109.62,109.66,109.58,109.6,5186.0,99.7033,99.7397,99.6669,99.6851,5186.0
2017-09-14 12:55:00,109.62,109.63,109.55,109.61,2900.0,99.7033,99.7124,99.6396,99.6942,2900.0
2017-09-14 13:00:00,109.6,109.71,109.6,109.66,8594.0,99.6851,99.7851,99.6851,99.7397,8594.0
2017-09-14 13:05:00,109.61,109.68,109.5,109.5,11828.0,99.6942,99.7579,99.5941,99.5941,11828.0
2017-09-14 13:10:00,109.52,109.58,109.5,109.57,4514.0,99.6123,99.6669,99.5941,99.6578,4514.0
2017-09-14 13:15:00,109.57,109.59,109.52,109.57,5713.0,99.6578,99.676,99.6123,99.6578,5713.0
2017-09-14 13:20:00,109.57,109.58,109.45,109.46,4699.0,99.6578,99.6669,99.5487,99.5578,4699.0
2017-09-14 13:25:00,109.46,109.55,109.46,109.52,6714.0,99.5578,99.6396,99.5578,99.6123,6714.0
2017-09-14 13:30:00,109.52,109.57,109.49,109.5,6766.0,99.6123,99.6578,99.585,99.5941,6766.0
2017-09-14 13:35:00,109.49,109.57,109.48,109.54,8829.0,99.585,99.6578,99.5759,99.6305,8829.0
2017-09-14 13:40:00,109.54,109.59,109.53,109.59,5078.0,99.6305,99.676,99.6214,99.676,5078.0
2017-09-14 13:45:00,109.59,109.62,109.53,109.57,9040.0,99.676,99.7033,99.6214,99.6578,9040.0
2017-09-14 13:50:00,109.57,109.7,109.55,109.66,9470.0,99.6578,99.776,99.6396,99.7397,9470.0
2017-09-14 13:55:00,109.66,109.74,109.66,109.69,6532.0,99.7397,99.8124,99.7397,99.7669,6532.0
2017-09-14 14:00:00,109.69,109.74,109.65,109.72,6232.0,99.7669,99.8124,99.7306,99.7942,6232.0
2017-09-14 14:05:00,109.73,109.81,109.73,109.8,4603.0,99.8033,99.8761,99.8033,99.867,4603.0
2017-09-14 14:10:00,109.79,109.88,109.78,109.88,4062.0,99.8579,99.9398,99.8488,99.9398,4062.0
2017-09-14 14:15:00,109.86,109.86,109.75,109.78,4921.0,99.9216,99.9216,99.8215,99.8488,4921.0
2017-09-14 14:20:00,109.79,109.86,109.79,109.81,8124.0,99.8579,99.9216,99.8579,99.8761,8124.0
2017-09-14 14:25:00,109.81,109.82,109.77,109.8,4800.0,99.8761,99.8852,99.8397,99.867,4800.0
2017-09-14 14:30:00,109.81,109.83,109.73,109.77,9108.0,99.8761,99.8943,99.8033,99.8397,9108.0
2017-09-14 14:35:00,109.78,109.79,109.73,109.75,3620.0,99.8488,99.8579,99.8033,99.8215,3620.0
2017-09-14 14:40:00,109.77,109.81,109.76,109.78,5661.0,99.8397,99.8761,99.8306,99.8488,5661.0
2017-09-14 14:45:00,109.79,109.81,109.78,109.8,4894.0,99.8579,99.8761,99.8488,99.867,4894.0
2017-09-14 14:50:00,109.79,109.81,109.71,109.72,6827.0,99.8579,99.8761,99.7851,99.7942,6827.0
2017-09-14 14:55:00,109.72,109.82,109.71,109.81,38992.0,99.7942,99.8852,99.7851,99.8761,38992.0
2017-09-14 15:00:00,109.81,109.84,109.79,109.8,10033.0,99.8761,99.9034,99.8579,99.867,10033.0
2017-09-14 15:05:00,109.81,109.82,109.8,109.82,7488.0,99.8761,99.8852,99.867,99.8852,7488.0
2017-09-14 15:10:00,109.82,109.83,109.79,109.8,23007.0,99.8852,99.8943,99.8579,99.867,23007.0
2017-09-14 15:15:00,109.8,109.82,109.76,109.81,12317.0,99.867,99.8852,99.8306,99.8761,12317.0
2017-09-14 15:20:00,109.81,109.84,109.73,109.73,16075.0,99.8761,99.9034,99.8033,99.8033,16075.0
2017-09-14 15:25:00,109.73,109.83,109.73,109.81,16736.0,99.8033,99.8943,99.8033,99.8761,16736.0
2017-09-14 15:30:00,109.81,109.86,109.8,109.82,22673.0,99.8761,99.9216,99.867,99.8852,22673.0
2017-09-14 15:35:00,109.81,109.92,109.8,109.89,31573.0,99.8761,99.9761,99.867,99.9489,31573.0
2017-09-14 15:40:00,109.89,109.9,109.81,109.81,21460.0,99.9489,99.958,99.8761,99.8761,21460.0
2017-09-14 15:45:00,109.82,109.93,109.81,109.91,31731.0,99.8852,99.9852,99.8761,99.967,31731.0
2017-09-14 15:50:00,109.91,109.93,109.88,109.89,37193.0,99.967,99.9852,99.9398,99.9489,37193.0
2017-09-14 15:55:00,109.88,110.03,109.87,110.01,104152.0,99.9398,100.0762,99.9307,100.058,104152.0
2017-09-15 09:30:00,110.37,110.37,109.15,109.39,278757.0,100.3854,100.3854,99.2758,99.4941,278757.0
2017-09-15 09:35:00,109.43,109.49,109.26,109.44,51580.0,99.5305,99.585,99.3758,99.5396,51580.0
2017-09-15 09:40:00,109.47,109.7,109.45,109.66,8553.0,99.5669,99.776,99.5487,99.7397,8553.0
2017-09-15 09:45:00,109.63,109.84,109.6,109.75,11003.0,99.7124,99.9034,99.6851,99.8215,11003.0
2017-09-15 09:50:00,109.75,109.92,109.62,109.62,3213.0,99.8215,99.9761,99.7033,99.7033,3213.0
2017-09-15 09:55:00,109.64,109.9,109.6,109.78,24295.0,99.7215,99.958,99.6851,99.8488,24295.0
2017-09-15 10:00:00,109.78,109.79,109.53,109.56,9750.0,99.8488,99.8579,99.6214,99.6487,9750.0
2017-09-15 10:05:00,109.48,109.48,109.36,109.42,10451.0,99.5759,99.5759,99.4668,99.5214,10451.0
2017-09-15 10:10:00,109.44,109.46,109.18,109.2,20800.0,99.5396,99.5578,99.3031,99.3213,20800.0
2017-09-15 10:15:00,109.23,109.4,109.23,109.4,12466.0,99.3486,99.5032,99.3486,99.5032,12466.0
2017-09-15 10:20:00,109.39,109.5,109.36,109.43,6373.0,99.4941,99.5941,99.4668,99.5305,6373.0
2017-09-15 10:25:00,109.44,109.57,109.43,109.48,10057.0,99.5396,99.6578,99.5305,99.5759,10057.0
2017-09-15 10:30:00,109.53,109.53,109.4,109.42,10249.0,99.6214,99.6214,99.5032,99.5214,10249.0
2017-09-15 10:35:00,109.42,109.57,109.42,109.52,21759.0,99.5214,99.6578,99.5214,99.6123,21759.0
2017-09-15 10:40:00,109.54,109.56,109.41,109.41,11225.0,99.6305,99.6487,99.5123,99.5123,11225.0
2017-09-15 10:45:00,109.43,109.53,109.41,109.41,6741.0,99.5305,99.6214,99.5123,99.5123,6741.0
2017-09-15 10:50:00,109.46,109.47,109.34,109.42,8484.0,99.5578,99.5669,99.4486,99.5214,8484.0
2017-09-15 10:55:00,109.38,109.4,109.26,109.38,64676.0,99.485,99.5032,99.3758,99.485,64676.0
2017-09-15 11:00:00,109.36,109.4,109.31,109.36,5857.0,99.4668,99.5032,99.4213,99.4668,5857.0
2017-09-15 11:05:00,109.41,109.52,109.37,109.49,7406.0,99.5123,99.6123,99.4759,99.585,7406.0
2017-09-15 11:10:00,109.51,109.53,109.44,109.47,10115.0,99.6032,99.6214,99.5396,99.5669,10115.0
2017-09-15 11:15:00,109.49,109.59,109.44,109.59,7646.0,99.585,99.676,99.5396,99.676,7646.0
2017-09-15 11:20:00,109.6,109.88,109.6,109.88,4273.0,99.6851,99.9398,99.6851,99.9398,4273.0
2017-09-15 11:25:00,109.82,109.85,109.69,109.69,25596.0,99.8852,99.9125,99.7669,99.7669,25596.0
2017-09-15 11:30:00,109.73,109.9,109.73,109.9,18200.0,99.8033,99.958,99.8033,99.958,18200.0
2017-09-15 11:35:00,109.91,109.99,109.9,109.99,15630.0,99.967,100.0398,99.958,100.0398,15630.0
2017-09-15 11:40:00,109.98,109.98,109.82,109.85,24756.0,100.0307,100.0307,99.8852,99.9125,24756.0
2017-09-15 11:45:00,109.82,109.94,109.76,109.83,44749.0,99.8852,99.9943,99.8306,99.8943,44749.0
2017-09-15 11:50:00,109.83,109.97,109.81,109.97,18934.0,99.8943,100.0216,99.8761,100.0216,18934.0
2017-09-15 11:55:00,109.95,110.04,109.94,110.01,7707.0,100.0034,100.0853,99.9943,100.058,7707.0
2017-09-15 12:00:00,110.01,110.02,109.92,109.92,7466.0,100.058,100.0671,99.9761,99.9761,7466.0
2017-09-15 12:05:00,109.92,110.0,109.84,109.95,23987.0,99.9761,100.0489,99.9034,100.0034,23987.0
2017-09-15 12:10:00,109.9,109.9,109.75,109.81,8949.0,99.958,99.958,99.8215,99.8761,8949.0
2017-09-15 12:15:00,109.82,109.92,109.77,109.88,14115.0,99.8852,99.9761,99.8397,99.9398,14115.0
2017-09-15 12:20:00,109.88,110.99,109.83,109.83,11499.0,99.9398,100.9493,99.8943,99.8943,11499.0
2017-09-15 12:25:00,109.86,109.97,109.83,109.97,4007.0,99.9216,100.0216,99.8943,100.0216,4007.0
2017-09-15 12:30:00,110.0,110.0,109.87,109.87,8248.0,100.0489,100.0489,99.9307,99.9307,8248.0
2017-09-15 12:35:00,109.86,109.88,109.81,109.87,2889.0,99.9216,99.9398,99.8761,99.9307,2889.0
2017-09-15 12:40:00,109.91,109.92,109.86,109.91,3939.0,99.967,99.9761,99.9216,99.967,3939.0
2017-09-15 12:45:00,109.88,109.88,109.79,109.83,8903.0,99.9398,99.9398,99.8579,99.8943,8903.0
2017-09-15 12:50:00,109.81,109.84,109.8,109.83,2044.0,99.8761,99.9034,99.867,99.8943,2044.0
2017-09-15 12:55:00,109.82,109.86,109.8,109.84,5442.0,99.8852,99.9216,99.867,99.9034,5442.0
2017-09-15 13:00:00,109.81,109.82,109.76,109.76,2842.0,99.8761,99.8852,99.8306,99.8306,2842.0
2017-09-15 13:05:00,109.77,109.82,109.75,109.79,9374.0,99.8397,99.8852,99.8215,99.8579,9374.0
2017-09-15 13:10:00,109.8,109.8,109.75,109.76,5111.0,99.867,99.867,99.8215,99.8306,5111.0
2017-09-15 13:15:00,109.78,109.8,109.76,109.76,2431.0,99.8488,99.867,99.8306,99.8306,2431.0
2017-09-15 13:20:00,109.76,109.77,109.66,109.66,10015.0,99.8306,99.8397,99.7397,99.7397,10015.0
2017-09-15 13:25:00,109.67,109.67,109.39,109.4,23812.0,99.7488,99.7488,99.4941,99.5032,23812.0
2017-09-15 13:30:00,109.44,109.7,109.44,109.68,5736.0,99.5396,99.776,99.5396,99.7579,5736.0
2017-09-15 13:35:00,109.66,109.69,109.58,109.64,8301.0,99.7397,99.7669,99.6669,99.7215,8301.0
2017-09-15 13:40:00,109.66,109.7,109.62,109.63,3088.0,99.7397,99.776,99.7033,99.7124,3088.0
2017-09-15 13:45:00,109.63,109.69,109.59,109.63,9620.0,99.7124,99.7669,99.676,99.7124,9620.0
2017-09-15 13:50:00,109.61,109.64,109.51,109.55,16007.0,99.6942,99.7215,99.6032,99.6396,16007.0
2017-09-15 13:55:00,109.55,109.58,109.52,109.52,10468.0,99.6396,99.6669,99.6123,99.6123,10468.0
2017-09-15 14:00:00,109.53,109.59,109.53,109.54,6053.0,99.6214,99.676,99.6214,99.6305,6053.0
2017-09-15 14:05:00,109.58,109.7,109.58,109.7,4962.0,99.6669,99.776,99.6669,99.776,4962.0
2017-09-15 14:10:00,109.69,109.69,109.65,109.67,1967.0,99.7669,99.7669,99.7306,99.7488,1967.0
2017-09-15 14:15:00,109.67,109.67,109.56,109.6,9424.0,99.7488,99.7488,99.6487,99.6851,9424.0
2017-09-15 14:20:00,109.6,109.61,109.56,109.57,4210.0,99.6851,99.6942,99.6487,99.6578,4210.0
2017-09-15 14:25:00,109.56,109.58,109.5,109.56,6291.0,99.6487,99.6669,99.5941,99.6487,6291.0
2017-09-15 14:30:00,109.55,109.67,109.55,109.63,14489.0,99.6396,99.7488,99.6396,99.7124,14489.0
2017-09-15 14:35:00,109.63,109.65,109.6,109.65,5625.0,99.7124,99.7306,99.6851,99.7306,5625.0
2017-09-15 14:40:00,109.65,109.65,109.58,109.61,5599.0,99.7306,99.7306,99.6669,99.6942,5599.0
2017-09-15 14:45:00,109.62,109.65,109.61,109.63,2500.0,99.7033,99.7306,99.6942,99.7124,2500.0
2017-09-15 14:50:00,109.63,109.64,109.58,109.6,5738.0,99.7124,99.7215,99.6669,99.6851,5738.0
2017-09-15 14:55:00,109.6,109.66,109.6,109.62,14430.0,99.6851,99.7397,99.6851,99.7033,14430.0
2017-09-15 15:00:00,109.64,109.69,109.6,109.69,7595.0,99.7215,99.7669,99.6851,99.7669,7595.0
2017-09-15 15:05:00,109.66,109.75,109.62,109.75,10733.0,99.7397,99.8215,99.7033,99.8215,10733.0
2017-09-15 15:10:00,109.76,109.93,109.75,109.87,20028.0,99.8306,99.9852,99.8215,99.9307,20028.0
2017-09-15 15:15:00,109.87,109.87,109.81,109.84,5363.0,99.9307,99.9307,99.8761,99.9034,5363.0
2017-09-15 15:20:00,109.85,109.85,109.81,109.81,6634.0,99.9125,99.9125,99.8761,99.8761,6634.0
2017-09-15 15:25:00,109.81,109.83,109.76,109.82,8264.0,99.8761,99.8943,99.8306,99.8852,8264.0
2017-09-15 15:30:00,109.82,109.92,109.82,109.89,12365.0,99.8852,99.9761,99.8852,99.9489,12365.0
2017-09-15 15:35:00,109.88,109.88,109.82,109.86,11954.0,99.9398,99.9398,99.8852,99.9216,11954.0
2017-09-15 15:40:00,109.86,109.95,109.85,109.88,21849.0,99.9216,100.0034,99.9125,99.9398,21849.0
2017-09-15 15:45:00,109.88,109.91,109.83,109.85,30070.0,99.9398,99.967,99.8943,99.9125,30070.0
2017-09-15 15:50:00,109.83,109.86,109.62,109.71,39728.0,99.8943,99.9216,99.7033,99.7851,39728.0
2017-09-15 15:55:00,109.7,109.73,109.63,109.69,119012.0,99.776,99.8033,99.7124,99.7669,119012.0
2017-09-18 09:30:00,110.04,110.23,109.79,109.79,24264.0,100.0853,100.2581,99.8579,99.8579,24264.0
2017-09-18 09:35:00,109.86,110.0,109.7,109.73,12001.0,99.9216,100.0489,99.776,99.8033,12001.0
2017-09-18 09:40:00,109.74,109.99,109.74,109.96,4567.0,99.8124,100.0398,99.8124,100.0125,4567.0
2017-09-18 09:45:00,110.02,110.14,110.02,110.06,4745.0,100.0671,100.1762,100.0671,100.1035,4745.0
2017-09-18 09:50:00,110.05,110.16,110.0,110.02,5952.0,100.0944,100.1944,100.0489,100.0671,5952.0
2017-09-18 09:55:00,110.03,110.18,110.03,110.15,11665.0,100.0762,100.2126,100.0762,100.1853,11665.0
2017-09-18 10:00:00,110.15,110.31,110.12,110.24,7882.0,100.1853,100.3309,100.158,100.2672,7882.0
2017-09-18 10:05:00,110.27,110.31,110.26,110.26,5962.0,100.2945,100.3309,100.2854,100.2854,5962.0
2017-09-18 10:10:00,110.26,110.27,110.21,110.22,4100.0,100.2854,100.2945,100.2399,100.249,4100.0
2017-09-18 10:15:00,110.23,110.24,110.14,110.14,1600.0,100.2581,100.2672,100.1762,100.1762,1600.0
2017-09-18 10:20:00,110.17,110.23,110.12,110.23,9748.0,100.2035,100.2581,100.158,100.2581,9748.0
2017-09-18 10:25:00,110.16,110.17,110.1,110.14,5935.0,100.1944,100.2035,100.1399,100.1762,5935.0
2017-09-18 10:30:00,110.15,110.18,110.1,110.18,5158.0,100.1853,100.2126,100.1399,100.2126,5158.0
2017-09-18 10:35:00,110.15,110.2,110.08,110.11,7124.0,100.1853,100.2308,100.1217,100.149,7124.0
2017-09-18 10:40:00,110.09,110.18,110.06,110.16,8824.0,100.1308,100.2126,100.1035,100.1944,8824.0
2017-09-18 10:45:00,110.16,110.2,110.13,110.13,4304.0,100.1944,100.2308,100.1671,100.1671,4304.0
2017-09-18 10:50:00,110.13,110.16,110.08,110.08,4000.0,100.1671,100.1944,100.1217,100.1217,4000.0
2017-09-18 10:55:00,110.08,110.13,110.06,110.09,5641.0,100.1217,100.1671,100.1035,100.1308,5641.0
2017-09-18 11:00:00,110.09,110.17,110.06,110.16,6010.0,100.1308,100.2035,100.1035,100.1944,6010.0
2017-09-18 11:05:00,110.17,110.22,110.1,110.22,5613.0,100.2035,100.249,100.1399,100.249,5613.0
2017-09-18 11:10:00,110.19,110.23,110.11,110.13,5208.0,100.2217,100.2581,100.149,100.1671,5208.0
2017-09-18 11:15:00,110.16,110.21,110.07,110.13,4697.0,100.1944,100.2399,100.1126,100.1671,4697.0
2017-09-18 11:20:00,110.1,110.23,110.1,110.14,6826.0,100.1399,100.2581,100.1399,100.1762,6826.0
2017-09-18 11:25:00,110.14,110.24,110.07,110.12,7345.0,100.1762,100.2672,100.1126,100.158,7345.0
2017-09-18 11:30:00,110.12,110.16,110.05,110.05,1200.0,100.158,100.1944,100.0944,100.0944,1200.0
2017-09-18 11:35:00,110.11,110.22,110.1,110.2,3445.0,100.149,100.249,100.1399,100.2308,3445.0
2017-09-18 11:40:00,110.24,110.27,110.15,110.18,7196.0,100.2672,100.2945,100.1853,100.2126,7196.0
2017-09-18 11:45:00,110.11,110.18,110.1,110.13,2943.0,100.149,100.2126,100.1399,100.1671,2943.0
2017-09-18 11:50:00,110.12,110.18,110.12,110.13,3579.0,100.158,100.2126,100.158,100.1671,3579.0
2017-09-18 11:55:00,110.14,110.2,110.12,110.12,2488.0,100.1762,100.2308,100.158,100.158,2488.0
2017-09-18 12:00:00,110.17,110.18,110.11,110.11,8733.0,100.2035,100.2126,100.149,100.149,8733.0
2017-09-18 12:05:00,110.1,110.24,110.09,110.24,7906.0,100.1399,100.2672,100.1308,100.2672,7906.0
2017-09-18 12:10:00,110.23,110.23,110.16,110.16,2399.0,100.2581,100.2581,100.1944,100.1944,2399.0
2017-09-18 12:15:00,110.19,110.19,110.07,110.07,2200.0,100.2217,100.2217,100.1126,100.1126,2200.0
2017-09-18 12:20:00,110.09,110.12,110.04,110.07,4137.0,100.1308,100.158,100.0853,100.1126,4137.0
2017-09-18 12:25:00,110.07,110.13,110.07,110.13,3101.0,100.1126,100.1671,100.1126,100.1671,3101.0
2017-09-18 12:30:00,110.15,110.17,109.98,110.07,14916.0,100.1853,100.2035,100.0307,100.1126,14916.0
2017-09-18 12:35:00,110.04,110.1,110.04,110.1,2600.0,100.0853,100.1399,100.0853,100.1399,2600.0
2017-09-18 12:40:00,110.1,110.15,110.09,110.15,2839.0,100.1399,100.1853,100.1308,100.1853,2839.0
2017-09-18 12:45:00,110.15,110.15,110.02,110.06,7908.0,100.1853,100.1853,100.0671,100.1035,7908.0
2017-09-18 12:50:00,110.08,110.14,110.08,110.12,2633.0,100.1217,100.1762,100.1217,100.158,2633.0
2017-09-18 12:55:00,110.16,110.16,110.11,110.14,1700.0,100.1944,100.1944,100.149,100.1762,1700.0
2017-09-18 13:00:00,110.16,110.16,110.1,110.13,6047.0,100.1944,100.1944,100.1399,100.1671,6047.0
2017-09-18 13:05:00,110.11,110.15,110.11,110.15,4384.0,100.149,100.1853,100.149,100.1853,4384.0
2017-09-18 13:10:00,110.13,110.17,110.12,110.12,6073.0,100.1671,100.2035,100.158,100.158,6073.0
2017-09-18 13:15:00,110.12,110.12,110.03,110.05,8900.0,100.158,100.158,100.0762,100.0944,8900.0
2017-09-18 13:20:00,110.04,110.1,110.02,110.08,12123.0,100.0853,100.1399,100.0671,100.1217,12123.0
2017-09-18 13:25:00,110.07,110.11,110.06,110.06,4594.0,100.1126,100.149,100.1035,100.1035,4594.0
2017-09-18 13:30:00,110.05,110.05,109.99,110.0,4706.0,100.0944,100.0944,100.0398,100.0489,4706.0
2017-09-18 13:35:00,109.98,110.06,109.98,110.02,6784.0,100.0307,100.1035,100.0307,100.0671,6784.0
2017-09-18 13:40:00,110.02,110.06,110.0,110.03,7656.0,100.0671,100.1035,100.0489,100.0762,7656.0
2017-09-18 13:45:00,110.06,110.08,110.02,110.02,5410.0,100.1035,100.1217,100.0671,100.0671,5410.0
2017-09-18 13:50:00,110.0,110.02,109.98,110.02,4342.0,100.0489,100.0671,100.0307,100.0671,4342.0
2017-09-18 13:55:00,110.01,110.04,110.0,110.03,6190.0,100.058,100.0853,100.0489,100.0762,6190.0
2017-09-18 14:00:00,110.03,110.04,109.98,109.98,7687.0,100.0762,100.0853,100.0307,100.0307,7687.0
2017-09-18 14:05:00,110.0,110.01,109.98,110.0,4320.0,100.0489,100.058,100.0307,100.0489,4320.0
2017-09-18 14:10:00,110.01,110.02,109.98,109.98,3550.0,100.058,100.0671,100.0307,100.0307,3550.0
2017-09-18 14:15:00,109.98,109.99,109.89,109.89,5282.0,100.0307,100.0398,99.9489,99.9489,5282.0
2017-09-18 14:20:00,109.91,109.99,109.91,109.98,10565.0,99.967,100.0398,99.967,100.0307,10565.0
2017-09-18 14:25:00,109.98,109.98,109.92,109.95,3650.0,100.0307,100.0307,99.9761,100.0034,3650.0
2017-09-18 14:30:00,109.95,109.95,109.9,109.9,5942.0,100.0034,100.0034,99.958,99.958,5942.0
2017-09-18 14:35:00,109.89,109.9,109.86,109.88,3000.0,99.9489,99.958,99.9216,99.9398,3000.0
2017-09-18 14:40:00,109.86,109.9,109.82,109.82,6521.0,99.9216,99.958,99.8852,99.8852,6521.0
2017-09-18 14:45:00,109.81,109.93,109.81,109.91,10415.0,99.8761,99.9852,99.8761,99.967,10415.0
2017-09-18 14:50:00,109.91,109.92,109.87,109.9,4533.0,99.967,99.9761,99.9307,99.958,4533.0
2017-09-18 14:55:00,109.91,109.92,109.89,109.9,7541.0,99.967,99.9761,99.9489,99.958,7541.0
2017-09-18 15:00:00,109.9,109.92,109.87,109.88,5430.0,99.958,99.9761,99.9307,99.9398,5430.0
2017-09-18 15:05:00,109.89,109.91,109.88,109.9,8324.0,99.9489,99.967,99.9398,99.958,8324.0
2017-09-18 15:10:00,109.89,109.91,109.89,109.9,9419.0,99.9489,99.967,99.9489,99.958,9419.0
2017-09-18 15:15:00,109.9,109.94,109.9,109.94,9223.0,99.958,99.9943,99.958,99.9943,9223.0
2017-09-18 15:20:00,109.95,110.06,109.95,110.05,16943.0,100.0034,100.1035,100.0034,100.0944,16943.0
2017-09-18 15:25:00,110.05,110.08,110.04,110.05,5400.0,100.0944,100.1217,100.0853,100.0944,5400.0
2017-09-18 15:30:00,110.04,110.05,110.03,110.05,10020.0,100.0853,100.0944,100.0762,100.0944,10020.0
2017-09-18 15:35:00,110.05,110.12,110.05,110.12,13285.0,100.0944,100.158,100.0944,100.158,13285.0
2017-09-18 15:40:00,110.12,110.25,110.11,110.23,23983.0,100.158,100.2763,100.149,100.2581,23983.0
2017-09-18 15:45:00,110.24,110.25,110.17,110.17,21569.0,100.2672,100.2763,100.2035,100.2035,21569.0
2017-09-18 15:50:00,110.18,110.24,110.16,110.2,44092.0,100.2126,100.2672,100.1944,100.2308,44092.0
2017-09-18 15:55:00,110.2,110.27,110.18,110.24,63842.0,100.2308,100.2945,100.2126,100.2672,63842.0
2017-09-19 09:30:00,110.27,110.35,110.19,110.35,30507.0,100.2945,100.3672,100.2217,100.3672,30507.0
2017-09-19 09:35:00,110.3,110.39,110.2,110.22,10094.0,100.3218,100.4036,100.2308,100.249,10094.0
2017-09-19 09:40:00,110.24,110.28,110.18,110.19,7224.0,100.2672,100.3036,100.2126,100.2217,7224.0
2017-09-19 09:45:00,110.18,110.43,110.18,110.18,16540.0,100.2126,100.44,100.2126,100.2126,16540.0
2017-09-19 09:50:00,110.16,110.29,110.16,110.26,9238.0,100.1944,100.3127,100.1944,100.2854,9238.0
2017-09-19 09:55:00,110.27,110.31,110.16,110.16,6385.0,100.2945,100.3309,100.1944,100.1944,6385.0
2017-09-19 10:00:00,110.19,110.19,110.09,110.18,6182.0,100.2217,100.2217,100.1308,100.2126,6182.0
2017-09-19 10:05:00,110.2,110.21,110.1,110.19,3745.0,100.2308,100.2399,100.1399,100.2217,3745.0
2017-09-19 10:10:00,110.2,110.31,110.19,110.27,7977.0,100.2308,100.3309,100.2217,100.2945,7977.0
2017-09-19 10:15:00,110.25,110.28,110.2,110.23,13798.0,100.2763,100.3036,100.2308,100.2581,13798.0
2017-09-19 10:20:00,110.18,110.3,110.15,110.27,7158.0,100.2126,100.3218,100.1853,100.2945,7158.0
2017-09-19 10:25:00,110.29,110.34,110.29,110.34,11590.0,100.3127,100.3581,100.3127,100.3581,11590.0
2017-09-19 10:30:00,110.33,110.36,110.14,110.18,15824.0,100.3491,100.3763,100.1762,100.2126,15824.0
2017-09-19 10:35:00,110.2,110.31,110.19,110.3,6773.0,100.2308,100.3309,100.2217,100.3218,6773.0
2017-09-19 10:40:00,110.3,110.31,110.13,110.28,8606.0,100.3218,100.3309,100.1671,100.3036,8606.0
2017-09-19 10:45:00,110.28,110.38,110.28,110.29,18941.0,100.3036,100.3945,100.3036,100.3127,18941.0
2017-09-19 10:50:00,110.28,110.28,110.18,110.22,10487.0,100.3036,100.3036,100.2126,100.249,10487.0
2017-09-19 10:55:00,110.23,110.26,110.19,110.22,7232.0,100.2581,100.2854,100.2217,100.249,7232.0
2017-09-19 11:00:00,110.2,110.2,110.07,110.11,5854.0,100.2308,100.2308,100.1126,100.149,5854.0
2017-09-19 11:05:00,110.12,110.17,110.12,110.17,4775.0,100.158,100.2035,100.158,100.2035,4775.0
2017-09-19 11:10:00,110.19,110.23,110.16,110.23,3814.0,100.2217,100.2581,100.1944,100.2581,3814.0
2017-09-19 11:15:00,110.21,110.23,110.16,110.2,9527.0,100.2399,100.2581,100.1944,100.2308,9527.0
2017-09-19 11:20:00,110.19,110.24,110.16,110.16,8950.0,100.2217,100.2672,100.1944,100.1944,8950.0
2017-09-19 11:25:00,110.16,110.18,110.08,110.08,18345.0,100.1944,100.2126,100.1217,100.1217,18345.0
2017-09-19 11:30:00,110.09,110.17,110.07,110.14,15805.0,100.1308,100.2035,100.1126,100.1762,15805.0
2017-09-19 11:35:00,110.13,110.2,110.13,110.17,7251.0,100.1671,100.2308,100.1671,100.2035,7251.0
2017-09-19 11:40:00,110.19,110.19,110.11,110.13,5672.0,100.2217,100.2217,100.149,100.1671,5672.0
2017-09-19 11:45:00,110.13,110.19,110.11,110.15,9495.0,100.1671,100.2217,100.149,100.1853,9495.0
2017-09-19 11:50:00,110.16,110.22,110.12,110.21,10513.0,100.1944,100.249,100.158,100.2399,10513.0
2017-09-19 11:55:00,110.22,110.31,110.22,110.22,12194.0,100.249,100.3309,100.249,100.249,12194.0
2017-09-19 12:00:00,110.21,110.21,110.14,110.18,12964.0,100.2399,100.2399,100.1762,100.2126,12964.0
2017-09-19 12:05:00,110.16,110.19,110.15,110.15,3464.0,100.1944,100.2217,100.1853,100.1853,3464.0
2017-09-19 12:10:00,110.17,110.23,110.15,110.2,9199.0,100.2035,100.2581,100.1853,100.2308,9199.0
2017-09-19 12:15:00,110.2,110.24,110.17,110.17,8060.0,100.2308,100.2672,100.2035,100.2035,8060.0
2017-09-19 12:20:00,110.19,110.21,110.15,110.21,6114.0,100.2217,100.2399,100.1853,100.2399,6114.0
2017-09-19 12:25:00,110.22,110.27,110.2,110.2,4769.0,100.249,100.2945,100.2308,100.2308,4769.0
2017-09-19 12:30:00,110.18,110.22,110.18,110.2,10100.0,100.2126,100.249,100.2126,100.2308,10100.0
2017-09-19 12:35:00,110.2,110.2,110.1,110.11,9925.0,100.2308,100.2308,100.1399,100.149,9925.0
2017-09-19 12:40:00,110.12,110.13,110.09,110.1,6912.0,100.158,100.1671,100.1308,100.1399,6912.0
2017-09-19 12:45:00,110.1,110.12,110.0,110.04,13798.0,100.1399,100.158,100.0489,100.0853,13798.0
2017-09-19 12:50:00,110.05,110.1,110.03,110.06,5190.0,100.0944,100.1399,100.0762,100.1035,5190.0
2017-09-19 12:55:00,110.07,110.09,110.04,110.07,3909.0,100.1126,100.1308,100.0853,100.1126,3909.0
2017-09-19 13:00:00,110.08,110.08,110.01,110.02,4070.0,100.1217,100.1217,100.058,100.0671,4070.0
2017-09-19 13:05:00,110.04,110.12,110.04,110.1,6141.0,100.0853,100.158,100.0853,100.1399,6141.0
2017-09-19 13:10:00,110.11,110.12,109.99,109.99,7064.0,100.149,100.158,100.0398,100.0398,7064.0
2017-09-19 13:15:00,110.0,110.07,110.0,110.06,6387.0,100.0489,100.1126,100.0489,100.1035,6387.0
2017-09-19 13:20:00,110.09,110.11,110.05,110.07,10945.0,100.1308,100.149,100.0944,100.1126,10945.0
2017-09-19 13:25:00,110.07,110.15,110.02,110.1,7355.0,100.1126,100.1853,100.0671,100.1399,7355.0
2017-09-19 13:30:00,110.1,110.12,110.09,110.12,3937.0,100.1399,100.158,100.1308,100.158,3937.0
2017-09-19 13:35:00,110.15,110.16,110.11,110.13,3828.0,100.1853,100.1944,100.149,100.1671,3828.0
2017-09-19 13:40:00,110.15,110.19,110.13,110.15,6842.0,100.1853,100.2217,100.1671,100.1853,6842.0
2017-09-19 13:45:00,110.14,110.16,110.08,110.1,5543.0,100.1762,100.1944,100.1217,100.1399,5543.0
2017-09-19 13:50:00,110.12,110.13,110.06,110.07,6659.0,100.158,100.1671,100.1035,100.1126,6659.0
2017-09-19 13:55:00,110.06,110.08,110.04,110.04,4881.0,100.1035,100.1217,100.0853,100.0853,4881.0
2017-09-19 14:00:00,110.03,110.1,109.99,110.0,11615.0,100.0762,100.1399,100.0398,100.0489,11615.0
2017-09-19 14:05:00,110.02,110.06,110.01,110.05,3809.0,100.0671,100.1035,100.058,100.0944,3809.0
2017-09-19 14:10:00,110.04,110.09,110.03,110.03,5791.0,100.0853,100.1308,100.0762,100.0762,5791.0
2017-09-19 14:15:00,110.02,110.03,110.01,110.01,4741.0,100.0671,100.0762,100.058,100.058,4741.0
2017-09-19 14:20:00,109.99,110.04,109.99,110.02,5748.0,100.0398,100.0853,100.0398,100.0671,5748.0
2017-09-19 14:25:00,110.03,110.05,110.02,110.03,2643.0,100.0762,100.0944,100.0671,100.0762,2643.0
2017-09-19 14:30:00,110.01,110.05,110.01,110.03,6131.0,100.058,100.0944,100.058,100.0762,6131.0
2017-09-19 14:35:00,110.04,110.05,110.02,110.03,4395.0,100.0853,100.0944,100.0671,100.0762,4395.0
2017-09-19 14:40:00,110.03,110.06,110.03,110.05,10678.0,100.0762,100.1035,100.0762,100.0944,10678.0
2017-09-19 14:45:00,110.06,110.06,110.03,110.05,8813.0,100.1035,100.1035,100.0762,100.0944,8813.0
2017-09-19 14:50:00,110.04,110.05,110.0,110.01,3843.0,100.0853,100.0944,100.0489,100.058,3843.0
2017-09-19 14:55:00,110.01,110.07,110.0,110.03,4804.0,100.058,100.1126,100.0489,100.0762,4804.0
2017-09-19 15:00:00,110.04,110.07,110.03,110.04,6900.0,100.0853,100.1126,100.0762,100.0853,6900.0
2017-09-19 15:05:00,110.04,110.06,110.0,110.0,10551.0,100.0853,100.1035,100.0489,100.0489,10551.0
2017-09-19 15:10:00,110.0,110.06,110.0,110.02,9220.0,100.0489,100.1035,100.0489,100.0671,9220.0
2017-09-19 15:15:00,110.03,110.06,110.03,110.06,6290.0,100.0762,100.1035,100.0762,100.1035,6290.0
2017-09-19 15:20:00,110.06,110.28,110.05,110.23,14711.0,100.1035,100.3036,100.0944,100.2581,14711.0
2017-09-19 15:25:00,110.22,110.3,110.22,110.22,17449.0,100.249,100.3218,100.249,100.249,17449.0
2017-09-19 15:30:00,110.23,110.36,110.2,110.36,16095.0,100.2581,100.3763,100.2308,100.3763,16095.0
2017-09-19 15:35:00,110.35,110.35,110.2,110.28,32303.0,100.3672,100.3672,100.2308,100.3036,32303.0
2017-09-19 15:40:00,110.27,110.36,110.25,110.34,20974.0,100.2945,100.3763,100.2763,100.3581,20974.0
2017-09-19 15:45:00,110.34,110.4,110.34,110.4,20090.0,100.3581,100.4127,100.3581,100.4127,20090.0
2017-09-19 15:50:00,110.4,110.42,110.38,110.4,38116.0,100.4127,100.4309,100.3945,100.4127,38116.0
2017-09-19 15:55:00,110.39,110.39,110.29,110.35,54628.0,100.4036,100.4036,100.3127,100.3672,54628.0
2017-09-20 09:30:00,110.37,110.45,110.15,110.35,28727.0,100.3854,100.4582,100.1853,100.3672,28727.0
2017-09-20 09:35:00,110.36,110.75,110.36,110.75,9977.0,100.3763,100.7311,100.3763,100.7311,9977.0
2017-09-20 09:40:00,110.7,110.87,110.68,110.75,7050.0,100.6856,100.8402,100.6674,100.7311,7050.0
2017-09-20 09:45:00,110.72,110.72,110.58,110.58,3770.0,100.7038,100.7038,100.5764,100.5764,3770.0
2017-09-20 09:50:00,110.66,110.73,110.53,110.53,2900.0,100.6492,100.7129,100.531,100.531,2900.0
2017-09-20 09:55:00,110.47,110.57,110.43,110.57,1901.0,100.4764,100.5673,100.44,100.5673,1901.0
2017-09-20 10:00:00,110.54,110.72,110.5,110.65,12220.0,100.5401,100.7038,100.5037,100.6401,12220.0
2017-09-20 10:05:00,110.64,110.65,110.44,110.44,4942.0,100.631,100.6401,100.4491,100.4491,4942.0
2017-09-20 10:10:00,110.45,110.54,110.4,110.4,4669.0,100.4582,100.5401,100.4127,100.4127,4669.0
2017-09-20 10:15:00,110.4,110.59,110.4,110.53,5829.0,100.4127,100.5855,100.4127,100.531,5829.0
2017-09-20 10:20:00,110.56,110.58,110.46,110.46,1843.0,100.5582,100.5764,100.4673,100.4673,1843.0
2017-09-20 10:25:00,110.46,110.51,110.42,110.46,2700.0,100.4673,100.5128,100.4309,100.4673,2700.0
2017-09-20 10:30:00,110.46,110.46,110.39,110.4,1970.0,100.4673,100.4673,100.4036,100.4127,1970.0
2017-09-20 10:35:00,110.43,110.49,110.38,110.43,5453.0,100.44,100.4946,100.3945,100.44,5453.0
2017-09-20 10:40:00,110.43,110.47,110.4,110.42,2717.0,100.44,100.4764,100.4127,100.4309,2717.0
2017-09-20 10:45:00,110.45,110.46,110.4,110.4,2141.0,100.4582,100.4673,100.4127,100.4127,2141.0
2017-09-20 10:50:00,110.43,110.43,110.37,110.42,2560.0,100.44,100.44,100.3854,100.4309,2560.0
2017-09-20 10:55:00,110.38,110.44,110.36,110.42,9033.0,100.3945,100.4491,100.3763,100.4309,9033.0
2017-09-20 11:00:00,110.44,110.44,110.36,110.36,6011.0,100.4491,100.4491,100.3763,100.3763,6011.0
2017-09-20 11:05:00,110.37,110.49,110.35,110.47,5184.0,100.3854,100.4946,100.3672,100.4764,5184.0
2017-09-20 11:10:00,110.48,110.48,110.42,110.46,13039.0,100.4855,100.4855,100.4309,100.4673,13039.0
2017-09-20 11:15:00,110.45,110.45,110.41,110.42,4100.0,100.4582,100.4582,100.4218,100.4309,4100.0
2017-09-20 11:20:00,110.41,110.43,110.36,110.37,7483.0,100.4218,100.44,100.3763,100.3854,7483.0
2017-09-20 11:25:00,110.36,110.43,110.36,110.41,11731.0,100.3763,100.44,100.3763,100.4218,11731.0
2017-09-20 11:30:00,110.4,110.48,110.37,110.38,12107.0,100.4127,100.4855,100.3854,100.3945,12107.0
2017-09-20 11:35:00,110.39,110.47,110.35,110.35,6206.0,100.4036,100.4764,100.3672,100.3672,6206.0
2017-09-20 11:40:00,110.34,110.39,110.34,110.39,4160.0,100.3581,100.4036,100.3581,100.4036,4160.0
2017-09-20 11:45:00,110.37,110.37,110.3,110.3,2300.0,100.3854,100.3854,100.3218,100.3218,2300.0
2017-09-20 11:50:00,110.3,110.37,110.3,110.37,6825.0,100.3218,100.3854,100.3218,100.3854,6825.0
2017-09-20 11:55:00,110.35,110.41,110.34,110.41,6421.0,100.3672,100.4218,100.3581,100.4218,6421.0
2017-09-20 12:00:00,110.41,110.45,110.4,110.41,6255.0,100.4218,100.4582,100.4127,100.4218,6255.0
2017-09-20 12:05:00,110.41,110.41,110.35,110.38,6582.0,100.4218,100.4218,100.3672,100.3945,6582.0
2017-09-20 12:10:00,110.38,110.39,110.36,110.38,3000.0,100.3945,100.4036,100.3763,100.3945,3000.0
2017-09-20 12:15:00,110.38,110.4,110.38,110.4,1510.0,100.3945,100.4127,100.3945,100.4127,1510.0
2017-09-20 12:20:00,110.39,110.39,110.36,110.38,2700.0,100.4036,100.4036,100.3763,100.3945,2700.0
2017-09-20 12:25:00,110.38,110.4,110.37,110.39,3241.0,100.3945,100.4127,100.3854,100.4036,3241.0
2017-09-20 12:30:00,110.4,110.41,110.39,110.4,2700.0,100.4127,100.4218,100.4036,100.4127,2700.0
2017-09-20 12:35:00,110.4,110.4,110.35,110.36,4028.0,100.4127,100.4127,100.3672,100.3763,4028.0
2017-09-20 12:40:00,110.35,110.35,110.32,110.32,3600.0,100.3672,100.3672,100.34,100.34,3600.0
2017-09-20 12:45:00,110.32,110.35,110.28,110.3,6379.0,100.34,100.3672,100.3036,100.3218,6379.0
2017-09-20 12:50:00,110.31,110.37,110.31,110.37,3800.0,100.3309,100.3854,100.3309,100.3854,3800.0
2017-09-20 12:55:00,110.35,110.36,110.32,110.36,3500.0,100.3672,100.3763,100.34,100.3763,3500.0
2017-09-20 13:00:00,110.37,110.38,110.35,110.35,3172.0,100.3854,100.3945,100.3672,100.3672,3172.0
2017-09-20 13:05:00,110.36,110.36,110.26,110.26,3418.0,100.3763,100.3763,100.2854,100.2854,3418.0
2017-09-20 13:10:00,110.28,110.33,110.27,110.31,2000.0,100.3036,100.3491,100.2945,100.3309,2000.0
2017-09-20 13:15:00,110.33,110.35,110.29,110.29,6248.0,100.3491,100.3672,100.3127,100.3127,6248.0
2017-09-20 13:20:00,110.28,110.29,110.25,110.27,3501.0,100.3036,100.3127,100.2763,100.2945,3501.0
2017-09-20 13:25:00,110.24,110.28,110.24,110.27,1858.0,100.2672,100.3036,100.2672,100.2945,1858.0
2017-09-20 13:30:00,110.27,110.29,110.27,110.28,1600.0,100.2945,100.3127,100.2945,100.3036,1600.0
2017-09-20 13:35:00,110.28,110.29,110.17,110.17,6381.0,100.3036,100.3127,100.2035,100.2035,6381.0
2017-09-20 13:40:00,110.17,110.19,110.15,110.19,6530.0,100.2035,100.2217,100.1853,100.2217,6530.0
2017-09-20 13:45:00,110.18,110.19,110.15,110.16,7266.0,100.2126,100.2217,100.1853,100.1944,7266.0
2017-09-20 13:50:00,110.16,110.19,110.12,110.16,12623.0,100.1944,100.2217,100.158,100.1944,12623.0
2017-09-20 13:55:00,110.18,110.18,110.11,110.17,4592.0,100.2126,100.2126,100.149,100.2035,4592.0
2017-09-20 14:00:00,110.14,110.17,109.95,109.95,8474.0,100.1762,100.2035,100.0034,100.0034,8474.0
2017-09-20 14:05:00,109.93,109.93,109.65,109.65,7852.0,99.9852,99.9852,99.7306,99.7306,7852.0
2017-09-20 14:10:00,109.7,109.72,109.61,109.67,19895.0,99.776,99.7942,99.6942,99.7488,19895.0
2017-09-20 14:15:00,109.66,109.67,109.61,109.61,18707.0,99.7397,99.7488,99.6942,99.6942,18707.0
2017-09-20 14:20:00,109.61,109.63,109.44,109.47,12828.0,99.6942,99.7124,99.5396,99.5669,12828.0
2017-09-20 14:25:00,109.48,109.75,109.47,109.74,9723.0,99.5759,99.8215,99.5669,99.8124,9723.0
2017-09-20 14:30:00,109.74,109.74,109.64,109.67,5387.0,99.8124,99.8124,99.7215,99.7488,5387.0
2017-09-20 14:35:00,109.61,109.63,109.54,109.62,8512.0,99.6942,99.7124,99.6305,99.7033,8512.0
2017-09-20 14:40:00,109.6,109.69,109.6,109.67,16467.0,99.6851,99.7669,99.6851,99.7488,16467.0
2017-09-20 14:45:00,109.69,109.77,109.69,109.76,11854.0,99.7669,99.8397,99.7669,99.8306,11854.0
2017-09-20 14:50:00,109.74,109.85,109.74,109.84,8768.0,99.8124,99.9125,99.8124,99.9034,8768.0
2017-09-20 14:55:00,109.86,110.04,109.85,109.99,11339.0,99.9216,100.0853,99.9125,100.0398,11339.0
2017-09-20 15:00:00,110.01,110.01,109.91,109.92,9585.0,100.058,100.058,99.967,99.9761,9585.0
2017-09-20 15:05:00,109.94,110.03,109.94,109.98,10258.0,99.9943,100.0762,99.9943,100.0307,10258.0
2017-09-20 15:10:00,109.98,110.05,109.96,110.05,13764.0,100.0307,100.0944,100.0125,100.0944,13764.0
2017-09-20 15:15:00,110.04,110.09,110.02,110.09,9536.0,100.0853,100.1308,100.0671,100.1308,9536.0
2017-09-20 15:20:00,110.09,110.12,110.04,110.11,14653.0,100.1308,100.158,100.0853,100.149,14653.0
2017-09-20 15:25:00,110.12,110.13,110.1,110.1,5145.0,100.158,100.1671,100.1399,100.1399,5145.0
2017-09-20 15:30:00,110.11,110.23,110.1,110.23,12848.0,100.149,100.2581,100.1399,100.2581,12848.0
2017-09-20 15:35:00,110.23,110.23,110.12,110.13,7132.0,100.2581,100.2581,100.158,100.1671,7132.0
2017-09-20 15:40:00,110.12,110.12,110.1,110.12,13775.0,100.158,100.158,100.1399,100.158,13775.0
2017-09-20 15:45:00,110.11,110.21,110.11,110.14,17516.0,100.149,100.2399,100.149,100.1762,17516.0
2017-09-20 15:50:00,110.13,110.18,110.1,110.12,32692.0,100.1671,100.2126,100.1399,100.158,32692.0
2017-09-20 15:55:00,110.11,110.21,110.11,110.18,65866.0,100.149,100.2399,100.149,100.2126,65866.0
2017-09-21 09:30:00,109.96,110.11,109.72,109.79,32074.0,100.0125,100.149,99.7942,99.8579,32074.0
2017-09-21 09:35:00,109.92,109.94,109.64,109.8,6187.0,99.9761,99.9943,99.7215,99.867,6187.0
2017-09-21 09:40:00,109.8,109.92,109.75,109.92,3270.0,99.867,99.9761,99.8215,99.9761,3270.0
2017-09-21 09:45:00,109.86,109.98,109.78,109.78,4100.0,99.9216,100.0307,99.8488,99.8488,4100.0
2017-09-21 09:50:00,109.76,109.76,109.58,109.58,2100.0,99.8306,99.8306,99.6669,99.6669,2100.0
2017-09-21 09:55:00,109.56,109.67,109.49,109.6,6869.0,99.6487,99.7488,99.585,99.6851,6869.0
2017-09-21 10:00:00,109.63,109.7,109.57,109.57,2402.0,99.7124,99.776,99.6578,99.6578,2402.0
2017-09-21 10:05:00,109.61,109.63,109.5,109.5,5872.0,99.6942,99.7124,99.5941,99.5941,5872.0
2017-09-21 10:10:00,109.45,109.5,109.37,109.39,11121.0,99.5487,99.5941,99.4759,99.4941,11121.0
2017-09-21 10:15:00,109.37,109.38,109.28,109.3,8117.0,99.4759,99.485,99.394,99.4122,8117.0
2017-09-21 10:20:00,109.29,109.3,109.02,109.02,18025.0,99.4031,99.4122,99.1576,99.1576,18025.0
2017-09-21 10:25:00,109.04,109.06,108.95,109.02,11629.0,99.1758,99.1939,99.0939,99.1576,11629.0
2017-09-21 10:30:00,109.0,109.01,108.89,108.94,14231.0,99.1394,99.1485,99.0393,99.0848,14231.0
2017-09-21 10:35:00,108.93,109.08,108.93,109.06,15446.0,99.0757,99.2121,99.0757,99.1939,15446.0
2017-09-21 10:40:00,109.05,109.15,108.96,108.96,8401.0,99.1848,99.2758,99.103,99.103,8401.0
2017-09-21 10:45:00,108.96,108.96,108.79,108.85,8610.0,99.103,99.103,98.9484,99.0029,8610.0
2017-09-21 10:50:00,108.85,108.96,108.83,108.92,6910.0,99.0029,99.103,98.9847,99.0666,6910.0
2017-09-21 10:55:00,108.91,108.92,108.85,108.92,16784.0,99.0575,99.0666,99.0029,99.0666,16784.0
2017-09-21 11:00:00,108.93,109.11,108.93,109.11,19204.0,99.0757,99.2394,99.0757,99.2394,19204.0
2017-09-21 11:05:00,109.1,109.1,108.93,108.98,20217.0,99.2303,99.2303,99.0757,99.1212,20217.0
2017-09-21 11:10:00,108.98,109.0,108.88,108.96,8411.0,99.1212,99.1394,99.0302,99.103,8411.0
2017-09-21 11:15:00,108.93,108.95,108.79,108.87,13035.0,99.0757,99.0939,98.9484,99.0211,13035.0
2017-09-21 11:20:00,108.86,108.91,108.68,108.74,13099.0,99.012,99.0575,98.8483,98.9029,13099.0
2017-09-21 11:25:00,108.75,108.76,108.62,108.65,9524.0,98.912,98.9211,98.7937,98.821,9524.0
2017-09-21 11:30:00,108.68,108.7,108.62,108.68,16550.0,98.8483,98.8665,98.7937,98.8483,16550.0
2017-09-21 11:35:00,108.65,108.71,108.64,108.64,9759.0,98.821,98.8756,98.8119,98.8119,9759.0
2017-09-21 11:40:00,108.63,108.63,108.54,108.55,5201.0,98.8028,98.8028,98.721,98.7301,5201.0
2017-09-21 11:45:00,108.55,108.58,108.45,108.47,14064.0,98.7301,98.7574,98.6391,98.6573,14064.0
2017-09-21 11:50:00,108.51,108.59,108.48,108.51,8779.0,98.6937,98.7665,98.6664,98.6937,8779.0
2017-09-21 11:55:00,108.5,108.57,108.47,108.52,6720.0,98.6846,98.7483,98.6573,98.7028,6720.0
2017-09-21 12:00:00,108.52,108.6,108.45,108.58,10064.0,98.7028,98.7756,98.6391,98.7574,10064.0
2017-09-21 12:05:00,108.58,108.7,108.58,108.63,6029.0,98.7574,98.8665,98.7574,98.8028,6029.0
2017-09-21 12:10:00,108.65,108.65,108.56,108.56,11581.0,98.821,98.821,98.7392,98.7392,11581.0
2017-09-21 12:15:00,108.56,108.56,108.41,108.44,18888.0,98.7392,98.7392,98.6027,98.63,18888.0
2017-09-21 12:20:00,108.43,108.48,108.36,108.44,14864.0,98.6209,98.6664,98.5573,98.63,14864.0
2017-09-21 12:25:00,108.46,108.66,108.46,108.52,12616.0,98.6482,98.8301,98.6482,98.7028,12616.0
2017-09-21 12:30:00,108.51,108.55,108.4,108.47,10443.0,98.6937,98.7301,98.5936,98.6573,10443.0
2017-09-21 12:35:00,108.46,108.53,108.45,108.52,7752.0,98.6482,98.7119,98.6391,98.7028,7752.0
2017-09-21 12:40:00,108.55,108.55,108.47,108.5,4708.0,98.7301,98.7301,98.6573,98.6846,4708.0
2017-09-21 12:45:00,108.49,108.51,108.44,108.47,8430.0,98.6755,98.6937,98.63,98.6573,8430.0
2017-09-21 12:50:00,108.48,108.5,108.45,108.48,3873.0,98.6664,98.6846,98.6391,98.6664,3873.0
2017-09-21 12:55:00,108.48,108.49,108.42,108.45,2773.0,98.6664,98.6755,98.6118,98.6391,2773.0
2017-09-21 13:00:00,108.43,108.46,108.42,108.42,3514.0,98.6209,98.6482,98.6118,98.6118,3514.0
2017-09-21 13:05:00,108.41,108.47,108.38,108.47,7021.0,98.6027,98.6573,98.5755,98.6573,7021.0
2017-09-21 13:10:00,108.47,108.47,108.39,108.44,3844.0,98.6573,98.6573,98.5846,98.63,3844.0
2017-09-21 13:15:00,108.44,108.53,108.41,108.51,8683.0,98.63,98.7119,98.6027,98.6937,8683.0
2017-09-21 13:20:00,108.49,108.52,108.47,108.52,4002.0,98.6755,98.7028,98.6573,98.7028,4002.0
2017-09-21 13:25:00,108.53,108.54,108.51,108.52,1850.0,98.7119,98.721,98.6937,98.7028,1850.0
2017-09-21 13:30:00,108.52,108.52,108.44,108.45,8146.0,98.7028,98.7028,98.63,98.6391,8146.0
2017-09-21 13:35:00,108.44,108.45,108.4,108.45,6634.0,98.63,98.6391,98.5936,98.6391,6634.0
2017-09-21 13:40:00,108.45,108.51,108.45,108.46,7551.0,98.6391,98.6937,98.6391,98.6482,7551.0
2017-09-21 13:45:00,108.47,108.56,108.47,108.56,7284.0,98.6573,98.7392,98.6573,98.7392,7284.0
2017-09-21 13:50:00,108.55,108.56,108.48,108.48,6555.0,98.7301,98.7392,98.6664,98.6664,6555.0
2017-09-21 13:55:00,108.49,108.51,108.44,108.5,7892.0,98.6755,98.6937,98.63,98.6846,7892.0
2017-09-21 14:00:00,108.49,108.49,108.45,108.46,5059.0,98.6755,98.6755,98.6391,98.6482,5059.0
2017-09-21 14:05:00,108.48,108.58,108.47,108.56,6303.0,98.6664,98.7574,98.6573,98.7392,6303.0
2017-09-21 14:10:00,108.59,108.61,108.56,108.61,4585.0,98.7665,98.7847,98.7392,98.7847,4585.0
2017-09-21 14:15:00,108.62,108.62,108.57,108.57,2226.0,98.7937,98.7937,98.7483,98.7483,2226.0
2017-09-21 14:20:00,108.57,108.59,108.55,108.56,8817.0,98.7483,98.7665,98.7301,98.7392,8817.0
2017-09-21 14:25:00,108.56,108.57,108.54,108.55,7280.0,98.7392,98.7483,98.721,98.7301,7280.0
2017-09-21 14:30:00,108.55,108.55,108.45,108.46,18186.0,98.7301,98.7301,98.6391,98.6482,18186.0
2017-09-21 14:35:00,108.45,108.46,108.38,108.39,12136.0,98.6391,98.6482,98.5755,98.5846,12136.0
2017-09-21 14:40:00,108.4,108.4,108.33,108.34,8724.0,98.5936,98.5936,98.53,98.5391,8724.0
2017-09-21 14:45:00,108.33,108.33,108.22,108.25,14893.0,98.53,98.53,98.4299,98.4572,14893.0
2017-09-21 14:50:00,108.24,108.25,108.19,108.23,17331.0,98.4481,98.4572,98.4026,98.439,17331.0
2017-09-21 14:55:00,108.22,108.33,108.22,108.28,4784.0,98.4299,98.53,98.4299,98.4845,4784.0
2017-09-21 15:00:00,108.29,108.4,108.28,108.4,13642.0,98.4936,98.5936,98.4845,98.5936,13642.0
2017-09-21 15:05:00,108.4,108.47,108.4,108.46,9079.0,98.5936,98.6573,98.5936,98.6482,9079.0
2017-09-21 15:10:00,108.46,108.46,108.36,108.36,12373.0,98.6482,98.6482,98.5573,98.5573,12373.0
2017-09-21 15:15:00,108.34,108.39,108.34,108.38,11879.0,98.5391,98.5846,98.5391,98.5755,11879.0
2017-09-21 15:20:00,108.37,108.37,108.31,108.33,11753.0,98.5664,98.5664,98.5118,98.53,11753.0
2017-09-21 15:25:00,108.33,108.37,108.33,108.33,7900.0,98.53,98.5664,98.53,98.53,7900.0
2017-09-21 15:30:00,108.34,108.48,108.33,108.47,21145.0,98.5391,98.6664,98.53,98.6573,21145.0
2017-09-21 15:35:00,108.48,108.49,108.4,108.4,18341.0,98.6664,98.6755,98.5936,98.5936,18341.0
2017-09-21 15:40:00,108.4,108.4,108.31,108.31,19216.0,98.5936,98.5936,98.5118,98.5118,19216.0
2017-09-21 15:45:00,108.31,108.36,108.21,108.21,44144.0,98.5118,98.5573,98.4208,98.4208,44144.0
2017-09-21 15:50:00,108.21,108.32,108.21,108.28,37668.0,98.4208,98.5209,98.4208,98.4845,37668.0
2017-09-21 15:55:00,108.28,108.29,108.2,108.25,93014.0,98.4845,98.4936,98.4117,98.4572,93014.0
2017-09-22 09:30:00,108.63,109.16,108.63,109.0,37436.0,98.8028,99.2849,98.8028,99.1394,37436.0
2017-09-22 09:35:00,109.0,109.09,108.87,108.97,31692.0,99.1394,99.2212,99.0211,99.1121,31692.0
2017-09-22 09:40:00,108.91,109.01,108.57,108.57,16053.0,99.0575,99.1485,98.7483,98.7483,16053.0
2017-09-22 09:45:00,108.66,108.87,108.66,108.68,11114.0,98.8301,99.0211,98.8301,98.8483,11114.0
2017-09-22 09:50:00,108.66,108.69,108.39,108.39,7422.0,98.8301,98.8574,98.5846,98.5846,7422.0
2017-09-22 09:55:00,108.49,108.51,108.34,108.34,8752.0,98.6755,98.6937,98.5391,98.5391,8752.0
2017-09-22 10:00:00,108.39,108.51,108.33,108.47,7325.0,98.5846,98.6937,98.53,98.6573,7325.0
2017-09-22 10:05:00,108.44,108.59,108.42,108.51,11952.0,98.63,98.7665,98.6118,98.6937,11952.0
2017-09-22 10:10:00,108.49,108.52,108.43,108.5,5247.0,98.6755,98.7028,98.6209,98.6846,5247.0
2017-09-22 10:15:00,108.51,108.55,108.29,108.3,14091.0,98.6937,98.7301,98.4936,98.5027,14091.0
2017-09-22 10:20:00,108.31,108.34,108.0,108.1,51581.0,98.5118,98.5391,98.2298,98.3208,51581.0
2017-09-22 10:25:00,108.13,108.18,108.01,108.14,24391.0,98.3481,98.3936,98.2389,98.3572,24391.0
2017-09-22 10:30:00,108.14,108.32,108.1,108.23,52878.0,98.3572,98.5209,98.3208,98.439,52878.0
2017-09-22 10:35:00,108.21,108.45,108.2,108.31,33563.0,98.4208,98.6391,98.4117,98.5118,33563.0
2017-09-22 10:40:00,108.3,108.44,108.27,108.39,8819.0,98.5027,98.63,98.4754,98.5846,8819.0
2017-09-22 10:45:00,108.4,108.42,108.34,108.41,8202.0,98.5936,98.6118,98.5391,98.6027,8202.0
2017-09-22 10:50:00,108.41,108.41,107.96,108.03,22712.0,98.6027,98.6027,98.1935,98.2571,22712.0
2017-09-22 10:55:00,108.03,108.1,107.97,108.1,9211.0,98.2571,98.3208,98.2025,98.3208,9211.0
2017-09-22 11:00:00,108.13,108.38,108.11,108.38,36526.0,98.3481,98.5755,98.3299,98.5755,36526.0
2017-09-22 11:05:00,108.33,108.35,108.06,108.11,49134.0,98.53,98.5482,98.2844,98.3299,49134.0
2017-09-22 11:10:00,108.09,108.1,107.98,108.03,25595.0,98.3117,98.3208,98.2116,98.2571,25595.0
2017-09-22 11:15:00,108.01,108.13,108.0,108.03,37767.0,98.2389,98.3481,98.2298,98.2571,37767.0
2017-09-22 11:20:00,108.04,108.09,108.02,108.07,9656.0,98.2662,98.3117,98.248,98.2935,9656.0
2017-09-22 11:25:00,108.07,108.15,108.0,108.05,19495.0,98.2935,98.3663,98.2298,98.2753,19495.0
2017-09-22 11:30:00,108.08,108.1,107.96,108.05,14273.0,98.3026,98.3208,98.1935,98.2753,14273.0
2017-09-22 11:35:00,108.06,108.11,108.06,108.09,8150.0,98.2844,98.3299,98.2844,98.3117,8150.0
2017-09-22 11:40:00,108.08,108.11,108.0,108.09,12561.0,98.3026,98.3299,98.2298,98.3117,12561.0
2017-09-22 11:45:00,108.11,108.27,108.09,108.21,9120.0,98.3299,98.4754,98.3117,98.4208,9120.0
2017-09-22 11:50:00,108.23,108.35,108.2,108.2,4720.0,98.439,98.5482,98.4117,98.4117,4720.0
2017-09-22 11:55:00,108.17,108.34,108.17,108.34,11191.0,98.3845,98.5391,98.3845,98.5391,11191.0
2017-09-22 12:00:00,108.3,108.4,108.26,108.28,26993.0,98.5027,98.5936,98.4663,98.4845,26993.0
2017-09-22 12:05:00,108.26,108.34,108.15,108.15,13939.0,98.4663,98.5391,98.3663,98.3663,13939.0
2017-09-22 12:10:00,108.16,108.28,108.08,108.09,59416.0,98.3754,98.4845,98.3026,98.3117,59416.0
2017-09-22 12:15:00,108.1,108.25,108.07,108.12,31649.0,98.3208,98.4572,98.2935,98.339,31649.0
2017-09-22 12:20:00,108.12,108.2,108.11,108.12,5169.0,98.339,98.4117,98.3299,98.339,5169.0
2017-09-22 12:25:00,108.14,108.15,108.06,108.1,3835.0,98.3572,98.3663,98.2844,98.3208,3835.0
2017-09-22 12:30:00,108.1,108.14,108.05,108.05,10933.0,98.3208,98.3572,98.2753,98.2753,10933.0
2017-09-22 12:35:00,108.05,108.09,108.0,108.08,10312.0,98.2753,98.3117,98.2298,98.3026,10312.0
2017-09-22 12:40:00,108.09,108.16,108.05,108.07,11723.0,98.3117,98.3754,98.2753,98.2935,11723.0
2017-09-22 12:45:00,108.08,108.14,108.06,108.14,5764.0,98.3026,98.3572,98.2844,98.3572,5764.0
2017-09-22 12:50:00,108.14,108.16,108.1,108.12,9306.0,98.3572,98.3754,98.3208,98.339,9306.0
2017-09-22 12:55:00,108.13,108.15,108.08,108.13,12400.0,98.3481,98.3663,98.3026,98.3481,12400.0
2017-09-22 13:00:00,108.11,108.18,108.03,108.12,29719.0,98.3299,98.3936,98.2571,98.339,29719.0
2017-09-22 13:05:00,108.13,108.13,108.1,108.1,6155.0,98.3481,98.3481,98.3208,98.3208,6155.0
2017-09-22 13:10:00,108.07,108.11,107.98,108.0,45667.0,98.2935,98.3299,98.2116,98.2298,45667.0
2017-09-22 13:15:00,108.02,108.02,107.92,107.93,35945.0,98.248,98.248,98.1571,98.1662,35945.0
2017-09-22 13:20:00,107.96,107.98,107.88,107.98,15146.0,98.1935,98.2116,98.1207,98.2116,15146.0
2017-09-22 13:25:00,107.97,108.05,107.94,107.96,7200.0,98.2025,98.2753,98.1753,98.1935,7200.0
2017-09-22 13:30:00,107.97,107.98,107.93,107.95,5850.0,98.2025,98.2116,98.1662,98.1844,5850.0
2017-09-22 13:35:00,107.95,107.97,107.77,107.79,21403.0,98.1844,98.2025,98.0206,98.0388,21403.0
2017-09-22 13:40:00,107.8,107.81,107.77,107.8,4069.0,98.0479,98.057,98.0206,98.0479,4069.0
2017-09-22 13:45:00,107.81,107.82,107.72,107.72,13159.0,98.057,98.0661,97.9752,97.9752,13159.0
2017-09-22 13:50:00,107.73,107.84,107.73,107.83,7874.0,97.9843,98.0843,97.9843,98.0752,7874.0
2017-09-22 13:55:00,107.84,107.85,107.82,107.84,4403.0,98.0843,98.0934,98.0661,98.0843,4403.0
2017-09-22 14:00:00,107.85,107.87,107.78,107.8,24111.0,98.0934,98.1116,98.0297,98.0479,24111.0
2017-09-22 14:05:00,107.8,107.88,107.77,107.87,17572.0,98.0479,98.1207,98.0206,98.1116,17572.0
2017-09-22 14:10:00,107.87,107.97,107.8,107.8,32518.0,98.1116,98.2025,98.0479,98.0479,32518.0
2017-09-22 14:15:00,107.83,107.83,107.73,107.73,7806.0,98.0752,98.0752,97.9843,97.9843,7806.0
2017-09-22 14:20:00,107.74,107.74,107.59,107.6,13972.0,97.9934,97.9934,97.8569,97.866,13972.0
2017-09-22 14:25:00,107.6,107.61,107.5,107.52,12644.0,97.866,97.8751,97.7751,97.7933,12644.0
2017-09-22 14:30:00,107.53,107.58,107.5,107.53,9700.0,97.8024,97.8478,97.7751,97.8024,9700.0
2017-09-22 14:35:00,107.54,107.54,107.51,107.54,11549.0,97.8114,97.8114,97.7842,97.8114,11549.0
2017-09-22 14:40:00,107.53,107.54,107.41,107.41,25331.0,97.8024,97.8114,97.6932,97.6932,25331.0
2017-09-22 14:45:00,107.44,107.47,107.3,107.3,14519.0,97.7205,97.7478,97.5932,97.5932,14519.0
2017-09-22 14:50:00,107.33,107.42,107.3,107.38,17482.0,97.6204,97.7023,97.5932,97.6659,17482.0
2017-09-22 14:55:00,107.37,107.47,107.33,107.47,16536.0,97.6568,97.7478,97.6204,97.7478,16536.0
2017-09-22 15:00:00,107.45,107.65,107.44,107.65,34089.0,97.7296,97.9115,97.7205,97.9115,34089.0
2017-09-22 15:05:00,107.62,107.64,107.5,107.55,13983.0,97.8842,97.9024,97.7751,97.8205,13983.0
2017-09-22 15:10:00,107.55,107.59,107.53,107.54,8676.0,97.8205,97.8569,97.8024,97.8114,8676.0
2017-09-22 15:15:00,107.53,107.58,107.52,107.54,15448.0,97.8024,97.8478,97.7933,97.8114,15448.0
2017-09-22 15:20:00,107.55,107.56,107.53,107.54,9903.0,97.8205,97.8296,97.8024,97.8114,9903.0
2017-09-22 15:25:00,107.55,107.6,107.52,107.58,22905.0,97.8205,97.866,97.7933,97.8478,22905.0
2017-09-22 15:30:00,107.59,107.69,107.57,107.65,20285.0,97.8569,97.9479,97.8387,97.9115,20285.0
2017-09-22 15:35:00,107.65,107.65,107.55,107.58,34271.0,97.9115,97.9115,97.8205,97.8478,34271.0
2017-09-22 15:40:00,107.58,107.6,107.55,107.56,47947.0,97.8478,97.866,97.8205,97.8296,47947.0
2017-09-22 15:45:00,107.56,107.65,107.55,107.58,50958.0,97.8296,97.9115,97.8205,97.8478,50958.0
2017-09-22 15:50:00,107.58,107.64,107.58,107.63,45960.0,97.8478,97.9024,97.8478,97.8933,45960.0
2017-09-22 15:55:00,107.64,107.71,107.58,107.58,90196.0,97.9024,97.9661,97.8478,97.8478,90196.0
2017-09-25 09:30:00,107.79,108.0,107.62,107.87,29519.0,98.0388,98.2298,97.8842,98.1116,29519.0
2017-09-25 09:35:00,107.84,108.09,107.72,108.03,19552.0,98.0843,98.3117,97.9752,98.2571,19552.0
2017-09-25 09:40:00,108.02,108.11,107.94,108.06,11163.0,98.248,98.3299,98.1753,98.2844,11163.0
2017-09-25 09:45:00,108.1,108.11,107.83,107.86,15000.0,98.3208,98.3299,98.0752,98.1025,15000.0
2017-09-25 09:50:00,107.84,108.1,107.82,108.03,14606.0,98.0843,98.3208,98.0661,98.2571,14606.0
2017-09-25 09:55:00,108.07,108.1,107.95,108.0,16965.0,98.2935,98.3208,98.1844,98.2298,16965.0
2017-09-25 10:00:00,108.0,108.19,107.98,108.06,36345.0,98.2298,98.4026,98.2116,98.2844,36345.0
2017-09-25 10:05:00,108.06,108.26,107.97,108.2,17861.0,98.2844,98.4663,98.2025,98.4117,17861.0
2017-09-25 10:10:00,108.19,108.28,108.1,108.24,10975.0,98.4026,98.4845,98.3208,98.4481,10975.0
2017-09-25 10:15:00,108.22,108.36,108.16,108.22,12395.0,98.4299,98.5573,98.3754,98.4299,12395.0
2017-09-25 10:20:00,108.28,108.29,108.15,108.18,16032.0,98.4845,98.4936,98.3663,98.3936,16032.0
2017-09-25 10:25:00,108.17,108.2,108.0,108.0,15156.0,98.3845,98.4117,98.2298,98.2298,15156.0
2017-09-25 10:30:00,108.0,108.13,108.0,108.08,14353.0,98.2298,98.3481,98.2298,98.3026,14353.0
2017-09-25 10:35:00,108.08,108.16,108.01,108.02,11927.0,98.3026,98.3754,98.2389,98.248,11927.0
2017-09-25 10:40:00,108.03,108.06,107.99,107.99,16439.0,98.2571,98.2844,98.2207,98.2207,16439.0
2017-09-25 10:45:00,107.98,108.06,107.95,108.03,12776.0,98.2116,98.2844,98.1844,98.2571,12776.0
2017-09-25 10:50:00,108.02,108.03,107.86,107.92,9354.0,98.248,98.2571,98.1025,98.1571,9354.0
2017-09-25 10:55:00,107.95,107.97,107.86,107.96,10200.0,98.1844,98.2025,98.1025,98.1935,10200.0
2017-09-25 11:00:00,107.94,107.96,107.73,107.76,13351.0,98.1753,98.1935,97.9843,98.0115,13351.0
2017-09-25 11:05:00,107.76,108.04,107.74,108.04,10444.0,98.0115,98.2662,97.9934,98.2662,10444.0
2017-09-25 11:10:00,108.07,108.08,107.96,107.98,15151.0,98.2935,98.3026,98.1935,98.2116,15151.0
2017-09-25 11:15:00,107.98,108.02,107.95,107.98,8765.0,98.2116,98.248,98.1844,98.2116,8765.0
2017-09-25 11:20:00,107.99,107.99,107.95,107.97,10961.0,98.2207,98.2207,98.1844,98.2025,10961.0
2017-09-25 11:25:00,108.0,108.05,107.96,108.02,12170.0,98.2298,98.2753,98.1935,98.248,12170.0
2017-09-25 11:30:00,108.03,108.08,108.03,108.07,6934.0,98.2571,98.3026,98.2571,98.2935,6934.0
2017-09-25 11:35:00,108.08,108.14,108.04,108.14,50811.0,98.3026,98.3572,98.2662,98.3572,50811.0
2017-09-25 11:40:00,108.14,108.16,108.0,108.04,32137.0,98.3572,98.3754,98.2298,98.2662,32137.0
2017-09-25 11:45:00,108.02,108.02,107.87,107.99,14060.0,98.248,98.248,98.1116,98.2207,14060.0
2017-09-25 11:50:00,107.99,108.14,107.75,108.14,19780.0,98.2207,98.3572,98.0025,98.3572,19780.0
2017-09-25 11:55:00,108.14,108.14,107.97,108.01,10900.0,98.3572,98.3572,98.2025,98.2389,10900.0
2017-09-25 12:00:00,107.99,108.0,107.89,108.0,10331.0,98.2207,98.2298,98.1298,98.2298,10331.0
2017-09-25 12:05:00,108.0,108.11,107.94,108.08,11246.0,98.2298,98.3299,98.1753,98.3026,11246.0
2017-09-25 12:10:00,108.07,108.11,108.03,108.06,9558.0,98.2935,98.3299,98.2571,98.2844,9558.0
2017-09-25 12:15:00,108.04,108.09,107.97,107.98,12350.0,98.2662,98.3117,98.2025,98.2116,12350.0
2017-09-25 12:20:00,107.98,108.08,107.95,108.07,11018.0,98.2116,98.3026,98.1844,98.2935,11018.0
2017-09-25 12:25:00,108.07,108.15,108.06,108.08,7822.0,98.2935,98.3663,98.2844,98.3026,7822.0
2017-09-25 12:30:00,108.06,108.08,108.01,108.06,11524.0,98.2844,98.3026,98.2389,98.2844,11524.0
2017-09-25 12:35:00,108.06,108.22,108.02,108.22,13214.0,98.2844,98.4299,98.248,98.4299,13214.0
2017-09-25 12:40:00,108.21,108.24,108.18,108.2,7200.0,98.4208,98.4481,98.3936,98.4117,7200.0
2017-09-25 12:45:00,108.23,108.23,108.09,108.14,8910.0,98.439,98.439,98.3117,98.3572,8910.0
2017-09-25 12:50:00,108.13,108.15,107.98,107.98,15377.0,98.3481,98.3663,98.2116,98.2116,15377.0
2017-09-25 12:55:00,107.98,108.02,107.96,107.98,5950.0,98.2116,98.248,98.1935,98.2116,5950.0
2017-09-25 13:00:00,108.0,108.06,107.97,108.04,11108.0,98.2298,98.2844,98.2025,98.2662,11108.0
2017-09-25 13:05:00,108.04,108.05,107.98,108.0,8556.0,98.2662,98.2753,98.2116,98.2298,8556.0
2017-09-25 13:10:00,108.01,108.01,107.96,108.0,6612.0,98.2389,98.2389,98.1935,98.2298,6612.0
2017-09-25 13:15:00,107.98,108.0,107.95,107.97,12676.0,98.2116,98.2298,98.1844,98.2025,12676.0
2017-09-25 13:20:00,107.98,108.0,107.95,107.99,6299.0,98.2116,98.2298,98.1844,98.2207,6299.0
2017-09-25 13:25:00,107.96,108.04,107.95,108.03,12561.0,98.1935,98.2662,98.1844,98.2571,12561.0
2017-09-25 13:30:00,108.03,108.04,107.98,108.0,15995.0,98.2571,98.2662,98.2116,98.2298,15995.0
2017-09-25 13:35:00,107.99,108.02,107.98,108.0,13088.0,98.2207,98.248,98.2116,98.2298,13088.0
2017-09-25 13:40:00,108.02,108.04,107.97,107.99,12137.0,98.248,98.2662,98.2025,98.2207,12137.0
2017-09-25 13:45:00,107.99,108.0,107.96,107.99,6560.0,98.2207,98.2298,98.1935,98.2207,6560.0
2017-09-25 13:50:00,107.98,107.99,107.92,107.93,3923.0,98.2116,98.2207,98.1571,98.1662,3923.0
2017-09-25 13:55:00,107.93,107.98,107.89,107.95,14372.0,98.1662,98.2116,98.1298,98.1844,14372.0
2017-09-25 14:00:00,107.95,108.02,107.95,108.0,15660.0,98.1844,98.248,98.1844,98.2298,15660.0
2017-09-25 14:05:00,108.0,108.02,107.97,107.99,11164.0,98.2298,98.248,98.2025,98.2207,11164.0
2017-09-25 14:10:00,108.01,108.01,107.94,107.99,10439.0,98.2389,98.2389,98.1753,98.2207,10439.0
2017-09-25 14:15:00,108.0,108.02,107.99,108.01,11294.0,98.2298,98.248,98.2207,98.2389,11294.0
2017-09-25 14:20:00,108.01,108.01,107.94,107.97,11880.0,98.2389,98.2389,98.1753,98.2025,11880.0
2017-09-25 14:25:00,107.96,108.01,107.95,108.01,15137.0,98.1935,98.2389,98.1844,98.2389,15137.0
2017-09-25 14:30:00,108.02,108.07,107.99,108.0,22054.0,98.248,98.2935,98.2207,98.2298,22054.0
2017-09-25 14:35:00,108.0,108.02,107.98,107.99,12769.0,98.2298,98.248,98.2116,98.2207,12769.0
2017-09-25 14:40:00,108.0,108.01,107.98,107.99,7567.0,98.2298,98.2389,98.2116,98.2207,7567.0
2017-09-25 14:45:00,107.98,108.01,107.97,107.99,14350.0,98.2116,98.2389,98.2025,98.2207,14350.0
2017-09-25 14:50:00,108.0,108.0,107.97,108.0,8573.0,98.2298,98.2298,98.2025,98.2298,8573.0
2017-09-25 14:55:00,107.99,107.99,107.96,107.97,7416.0,98.2207,98.2207,98.1935,98.2025,7416.0
2017-09-25 15:00:00,107.97,108.0,107.94,107.94,26369.0,98.2025,98.2298,98.1753,98.1753,26369.0
2017-09-25 15:05:00,107.94,107.97,107.92,107.92,9700.0,98.1753,98.2025,98.1571,98.1571,9700.0
2017-09-25 15:10:00,107.94,107.94,107.87,107.91,22550.0,98.1753,98.1753,98.1116,98.148,22550.0
2017-09-25 15:15:00,107.91,108.06,107.9,108.06,60803.0,98.148,98.2844,98.1389,98.2844,60803.0
2017-09-25 15:20:00,108.07,108.07,108.0,108.03,12557.0,98.2935,98.2935,98.2298,98.2571,12557.0
2017-09-25 15:25:00,108.03,108.05,107.9,107.91,25008.0,98.2571,98.2753,98.1389,98.148,25008.0
2017-09-25 15:30:00,107.91,108.01,107.9,107.93,28052.0,98.148,98.2389,98.1389,98.1662,28052.0
2017-09-25 15:35:00,107.93,107.94,107.86,107.86,19377.0,98.1662,98.1753,98.1025,98.1025,19377.0
2017-09-25 15:40:00,107.86,107.96,107.8,107.94,30754.0,98.1025,98.1935,98.0479,98.1753,30754.0
2017-09-25 15:45:00,107.93,108.03,107.89,108.01,28932.0,98.1662,98.2571,98.1298,98.2389,28932.0
2017-09-25 15:50:00,108.0,108.0,107.9,107.97,105241.0,98.2298,98.2298,98.1389,98.2025,105241.0
2017-09-25 15:55:00,107.96,108.03,107.91,107.99,90499.0,98.1935,98.2571,98.148,98.2207,90499.0
2017-09-26 09:30:00,108.01,108.18,107.21,107.31,57980.0,98.2389,98.3936,97.5113,97.6023,57980.0
2017-09-26 09:35:00,107.38,107.43,107.2,107.41,20960.0,97.6659,97.7114,97.5022,97.6932,20960.0
2017-09-26 09:40:00,107.39,107.6,107.34,107.57,31735.0,97.675,97.866,97.6295,97.8387,31735.0
2017-09-26 09:45:00,107.59,107.91,107.51,107.89,102292.0,97.8569,98.148,97.7842,98.1298,102292.0
2017-09-26 09:50:00,107.89,108.02,107.79,107.95,23766.0,98.1298,98.248,98.0388,98.1844,23766.0
2017-09-26 09:55:00,107.99,108.02,107.84,107.92,10520.0,98.2207,98.248,98.0843,98.1571,10520.0
2017-09-26 10:00:00,107.88,108.01,107.88,107.94,35108.0,98.1207,98.2389,98.1207,98.1753,35108.0
2017-09-26 10:05:00,107.93,107.94,107.66,107.75,18793.0,98.1662,98.1753,97.9206,98.0025,18793.0
2017-09-26 10:10:00,107.73,107.75,107.61,107.61,69268.0,97.9843,98.0025,97.8751,97.8751,69268.0
2017-09-26 10:15:00,107.58,107.69,107.57,107.57,7212.0,97.8478,97.9479,97.8387,97.8387,7212.0
2017-09-26 10:20:00,107.56,107.68,107.56,107.63,9110.0,97.8296,97.9388,97.8296,97.8933,9110.0
2017-09-26 10:25:00,107.62,107.65,107.57,107.63,7717.0,97.8842,97.9115,97.8387,97.8933,7717.0
2017-09-26 10:30:00,107.66,107.73,107.65,107.65,4630.0,97.9206,97.9843,97.9115,97.9115,4630.0
2017-09-26 10:35:00,107.65,107.66,107.58,107.63,11842.0,97.9115,97.9206,97.8478,97.8933,11842.0
2017-09-26 10:40:00,107.62,107.66,107.62,107.65,4706.0,97.8842,97.9206,97.8842,97.9115,4706.0
2017-09-26 10:45:00,107.63,107.66,107.61,107.66,10033.0,97.8933,97.9206,97.8751,97.9206,10033.0
2017-09-26 10:50:00,107.64,107.75,107.62,107.75,9428.0,97.9024,98.0025,97.8842,98.0025,9428.0
2017-09-26 10:55:00,107.75,107.83,107.71,107.71,9400.0,98.0025,98.0752,97.9661,97.9661,9400.0
2017-09-26 11:00:00,107.7,107.72,107.63,107.7,13690.0,97.957,97.9752,97.8933,97.957,13690.0
2017-09-26 11:05:00,107.69,107.7,107.64,107.64,15839.0,97.9479,97.957,97.9024,97.9024,15839.0
2017-09-26 11:10:00,107.64,107.67,107.63,107.64,13438.0,97.9024,97.9297,97.8933,97.9024,13438.0
2017-09-26 11:15:00,107.65,107.67,107.59,107.65,29444.0,97.9115,97.9297,97.8569,97.9115,29444.0
2017-09-26 11:20:00,107.66,107.83,107.66,107.79,19542.0,97.9206,98.0752,97.9206,98.0388,19542.0
2017-09-26 11:25:00,107.78,107.78,107.67,107.71,15261.0,98.0297,98.0297,97.9297,97.9661,15261.0
2017-09-26 11:30:00,107.72,107.77,107.71,107.76,17610.0,97.9752,98.0206,97.9661,98.0115,17610.0
2017-09-26 11:35:00,107.75,107.77,107.66,107.74,23742.0,98.0025,98.0206,97.9206,97.9934,23742.0
2017-09-26 11:40:00,107.73,107.78,107.68,107.68,15735.0,97.9843,98.0297,97.9388,97.9388,15735.0
2017-09-26 11:45:00,107.7,107.73,107.67,107.7,7554.0,97.957,97.9843,97.9297,97.957,7554.0
2017-09-26 11:50:00,107.71,107.75,107.68,107.75,15053.0,97.9661,98.0025,97.9388,98.0025,15053.0
2017-09-26 11:55:00,107.75,107.79,107.73,107.73,11274.0,98.0025,98.0388,97.9843,97.9843,11274.0
2017-09-26 12:00:00,107.75,107.9,107.73,107.9,105062.0,98.0025,98.1389,97.9843,98.1389,105062.0
2017-09-26 12:05:00,107.89,107.93,107.88,107.92,7591.0,98.1298,98.1662,98.1207,98.1571,7591.0
2017-09-26 12:10:00,107.94,108.29,107.93,108.26,12519.0,98.1753,98.4936,98.1662,98.4663,12519.0
2017-09-26 12:15:00,108.24,108.24,108.1,108.12,6988.0,98.4481,98.4481,98.3208,98.339,6988.0
2017-09-26 12:20:00,108.12,108.13,108.1,108.12,4707.0,98.339,98.3481,98.3208,98.339,4707.0
2017-09-26 12:25:00,108.12,108.12,107.98,108.01,17915.0,98.339,98.339,98.2116,98.2389,17915.0
2017-09-26 12:30:00,108.0,108.02,107.85,107.9,8689.0,98.2298,98.248,98.0934,98.1389,8689.0
2017-09-26 12:35:00,107.89,107.89,107.75,107.75,3106.0,98.1298,98.1298,98.0025,98.0025,3106.0
2017-09-26 12:40:00,107.76,107.8,107.72,107.73,3570.0,98.0115,98.0479,97.9752,97.9843,3570.0
2017-09-26 12:45:00,107.7,107.76,107.64,107.76,8637.0,97.957,98.0115,97.9024,98.0115,8637.0
2017-09-26 12:50:00,107.76,107.82,107.75,107.79,4110.0,98.0115,98.0661,98.0025,98.0388,4110.0
2017-09-26 12:55:00,107.79,107.83,107.78,107.8,2816.0,98.0388,98.0752,98.0297,98.0479,2816.0
2017-09-26 13:00:00,107.82,107.84,107.79,107.81,3900.0,98.0661,98.0843,98.0388,98.057,3900.0
2017-09-26 13:05:00,107.81,107.85,107.78,107.81,3740.0,98.057,98.0934,98.0297,98.057,3740.0
2017-09-26 13:10:00,107.81,107.82,107.78,107.78,3400.0,98.057,98.0661,98.0297,98.0297,3400.0
2017-09-26 13:15:00,107.8,107.8,107.75,107.79,8799.0,98.0479,98.0479,98.0025,98.0388,8799.0
2017-09-26 13:20:00,107.79,107.84,107.77,107.84,3824.0,98.0388,98.0843,98.0206,98.0843,3824.0
2017-09-26 13:25:00,107.86,107.86,107.82,107.82,1990.0,98.1025,98.1025,98.0661,98.0661,1990.0
2017-09-26 13:30:00,107.82,107.82,107.75,107.8,7132.0,98.0661,98.0661,98.0025,98.0479,7132.0
2017-09-26 13:35:00,107.77,107.79,107.74,107.78,10296.0,98.0206,98.0388,97.9934,98.0297,10296.0
2017-09-26 13:40:00,107.78,107.87,107.78,107.87,7536.0,98.0297,98.1116,98.0297,98.1116,7536.0
2017-09-26 13:45:00,107.89,107.91,107.86,107.89,5249.0,98.1298,98.148,98.1025,98.1298,5249.0
2017-09-26 13:50:00,107.89,107.93,107.8,107.8,14208.0,98.1298,98.1662,98.0479,98.0479,14208.0
2017-09-26 13:55:00,107.81,107.84,107.77,107.77,9599.0,98.057,98.0843,98.0206,98.0206,9599.0
2017-09-26 14:00:00,107.79,107.81,107.75,107.75,6623.0,98.0388,98.057,98.0025,98.0025,6623.0
2017-09-26 14:05:00,107.74,107.88,107.73,107.86,53618.0,97.9934,98.1207,97.9843,98.1025,53618.0
2017-09-26 14:10:00,107.88,108.11,107.86,108.02,14145.0,98.1207,98.3299,98.1025,98.248,14145.0
2017-09-26 14:15:00,108.0,108.04,107.93,107.95,4793.0,98.2298,98.2662,98.1662,98.1844,4793.0
2017-09-26 14:20:00,107.95,108.02,107.95,107.99,6656.0,98.1844,98.248,98.1844,98.2207,6656.0
2017-09-26 14:25:00,108.01,108.01,107.95,107.96,7394.0,98.2389,98.2389,98.1844,98.1935,7394.0
2017-09-26 14:30:00,107.96,108.1,107.94,108.05,18723.0,98.1935,98.3208,98.1753,98.2753,18723.0
2017-09-26 14:35:00,108.07,108.07,108.02,108.04,4579.0,98.2935,98.2935,98.248,98.2662,4579.0
2017-09-26 14:40:00,108.05,108.2,108.05,108.16,12689.0,98.2753,98.4117,98.2753,98.3754,12689.0
2017-09-26 14:45:00,108.18,108.25,108.15,108.25,13023.0,98.3936,98.4572,98.3663,98.4572,13023.0
2017-09-26 14:50:00,108.26,108.27,108.2,108.21,8154.0,98.4663,98.4754,98.4117,98.4208,8154.0
2017-09-26 14:55:00,108.19,108.2,108.14,108.2,11997.0,98.4026,98.4117,98.3572,98.4117,11997.0
2017-09-26 15:00:00,108.19,108.26,108.16,108.23,11790.0,98.4026,98.4663,98.3754,98.439,11790.0
2017-09-26 15:05:00,108.22,108.27,108.2,108.21,10878.0,98.4299,98.4754,98.4117,98.4208,10878.0
2017-09-26 15:10:00,108.2,108.22,108.14,108.19,12379.0,98.4117,98.4299,98.3572,98.4026,12379.0
2017-09-26 15:15:00,108.18,108.21,108.11,108.2,16714.0,98.3936,98.4208,98.3299,98.4117,16714.0
2017-09-26 15:20:00,108.2,108.23,108.15,108.22,19929.0,98.4117,98.439,98.3663,98.4299,19929.0
2017-09-26 15:25:00,108.21,108.28,108.17,108.21,23168.0,98.4208,98.4845,98.3845,98.4208,23168.0
2017-09-26 15:30:00,108.2,108.25,108.17,108.23,30740.0,98.4117,98.4572,98.3845,98.439,30740.0
2017-09-26 15:35:00,108.22,108.22,108.16,108.2,25886.0,98.4299,98.4299,98.3754,98.4117,25886.0
2017-09-26 15:40:00,108.21,108.25,108.16,108.25,41274.0,98.4208,98.4572,98.3754,98.4572,41274.0
2017-09-26 15:45:00,108.26,108.28,108.02,108.03,70498.0,98.4663,98.4845,98.248,98.2571,70498.0
2017-09-26 15:50:00,108.03,108.08,107.97,107.98,57554.0,98.2571,98.3026,98.2025,98.2116,57554.0
2017-09-26 15:55:00,107.98,108.04,107.85,107.98,154977.0,98.2116,98.2662,98.0934,98.2116,154977.0
2017-09-27 09:30:00,108.1,108.1,107.94,107.96,23998.0,98.3208,98.3208,98.1753,98.1935,23998.0
2017-09-27 09:35:00,108.04,108.12,107.84,107.86,11178.0,98.2662,98.339,98.0843,98.1025,11178.0
2017-09-27 09:40:00,107.94,108.06,107.94,107.94,5232.0,98.1753,98.2844,98.1753,98.1753,5232.0
2017-09-27 09:45:00,107.93,108.08,107.78,108.08,9326.0,98.1662,98.3026,98.0297,98.3026,9326.0
2017-09-27 09:50:00,108.0,108.0,107.72,107.73,9673.0,98.2298,98.2298,97.9752,97.9843,9673.0
2017-09-27 09:55:00,107.75,107.84,107.7,107.82,7600.0,98.0025,98.0843,97.957,98.0661,7600.0
2017-09-27 10:00:00,107.87,107.99,107.82,107.82,6295.0,98.1116,98.2207,98.0661,98.0661,6295.0
2017-09-27 10:05:00,107.86,107.96,107.74,107.77,46325.0,98.1025,98.1935,97.9934,98.0206,46325.0
2017-09-27 10:10:00,107.75,107.94,107.71,107.86,11475.0,98.0025,98.1753,97.9661,98.1025,11475.0
2017-09-27 10:15:00,107.87,107.93,107.85,107.93,11855.0,98.1116,98.1662,98.0934,98.1662,11855.0
2017-09-27 10:20:00,107.91,107.99,107.81,107.81,8095.0,98.148,98.2207,98.057,98.057,8095.0
2017-09-27 10:25:00,107.84,107.87,107.74,107.76,7577.0,98.0843,98.1116,97.9934,98.0115,7577.0
2017-09-27 10:30:00,107.76,107.83,107.71,107.83,11753.0,98.0115,98.0752,97.9661,98.0752,11753.0
2017-09-27 10:35:00,107.81,107.82,107.65,107.65,5669.0,98.057,98.0661,97.9115,97.9115,5669.0
2017-09-27 10:40:00,107.63,107.71,107.58,107.69,10015.0,97.8933,97.9661,97.8478,97.9479,10015.0
2017-09-27 10:45:00,107.68,107.78,107.6,107.67,17548.0,97.9388,98.0297,97.866,97.9297,17548.0
2017-09-27 10:50:00,107.69,107.7,107.5,107.54,12826.0,97.9479,97.957,97.7751,97.8114,12826.0
2017-09-27 10:55:00,107.54,107.59,107.43,107.54,14176.0,97.8114,97.8569,97.7114,97.8114,14176.0
2017-09-27 11:00:00,107.55,107.59,107.51,107.59,5700.0,97.8205,97.8569,97.7842,97.8569,5700.0
2017-09-27 11:05:00,107.59,107.7,107.52,107.66,10495.0,97.8569,97.957,97.7933,97.9206,10495.0
2017-09-27 11:10:00,107.66,107.84,107.62,107.8,12488.0,97.9206,98.0843,97.8842,98.0479,12488.0
2017-09-27 11:15:00,107.83,107.87,107.78,107.78,16993.0,98.0752,98.1116,98.0297,98.0297,16993.0
2017-09-27 11:20:00,107.76,107.8,107.75,107.76,16392.0,98.0115,98.0479,98.0025,98.0115,16392.0
2017-09-27 11:25:00,107.76,107.83,107.72,107.83,11886.0,98.0115,98.0752,97.9752,98.0752,11886.0
2017-09-27 11:30:00,107.83,107.89,107.62,107.63,8379.0,98.0752,98.1298,97.8842,97.8933,8379.0
2017-09-27 11:35:00,107.62,107.65,107.58,107.62,9885.0,97.8842,97.9115,97.8478,97.8842,9885.0
2017-09-27 11:40:00,107.61,107.62,107.53,107.6,4300.0,97.8751,97.8842,97.8024,97.866,4300.0
2017-09-27 11:45:00,107.62,107.66,107.48,107.48,4852.0,97.8842,97.9206,97.7569,97.7569,4852.0
2017-09-27 11:50:00,107.48,107.6,107.48,107.6,4690.0,97.7569,97.866,97.7569,97.866,4690.0
2017-09-27 11:55:00,107.61,107.64,107.56,107.58,8022.0,97.8751,97.9024,97.8296,97.8478,8022.0
2017-09-27 12:00:00,107.58,107.7,107.58,107.63,6181.0,97.8478,97.957,97.8478,97.8933,6181.0
2017-09-27 12:05:00,107.62,107.66,107.53,107.64,7719.0,97.8842,97.9206,97.8024,97.9024,7719.0
2017-09-27 12:10:00,107.62,107.68,107.58,107.66,6326.0,97.8842,97.9388,97.8478,97.9206,6326.0
2017-09-27 12:15:00,107.63,107.79,107.63,107.78,19232.0,97.8933,98.0388,97.8933,98.0297,19232.0
2017-09-27 12:20:00,107.77,107.84,107.75,107.79,15459.0,98.0206,98.0843,98.0025,98.0388,15459.0
2017-09-27 12:25:00,107.8,107.82,107.7,107.72,5400.0,98.0479,98.0661,97.957,97.9752,5400.0
2017-09-27 12:30:00,107.69,107.72,107.65,107.69,8562.0,97.9479,97.9752,97.9115,97.9479,8562.0
2017-09-27 12:35:00,107.73,107.74,107.67,107.73,3955.0,97.9843,97.9934,97.9297,97.9843,3955.0
2017-09-27 12:40:00,107.73,107.87,107.73,107.84,12423.0,97.9843,98.1116,97.9843,98.0843,12423.0
2017-09-27 12:45:00,107.85,107.89,107.84,107.89,10176.0,98.0934,98.1298,98.0843,98.1298,10176.0
2017-09-27 12:50:00,107.89,107.92,107.84,107.9,5894.0,98.1298,98.1571,98.0843,98.1389,5894.0
2017-09-27 12:55:00,107.9,108.0,107.88,108.0,13277.0,98.1389,98.2298,98.1207,98.2298,13277.0
2017-09-27 13:00:00,108.0,108.0,107.94,107.95,4543.0,98.2298,98.2298,98.1753,98.1844,4543.0
2017-09-27 13:05:00,107.94,107.97,107.9,107.92,10038.0,98.1753,98.2025,98.1389,98.1571,10038.0
2017-09-27 13:10:00,107.91,108.0,107.9,107.96,9255.0,98.148,98.2298,98.1389,98.1935,9255.0
2017-09-27 13:15:00,107.95,107.97,107.92,107.97,8297.0,98.1844,98.2025,98.1571,98.2025,8297.0
2017-09-27 13:20:00,107.94,108.02,107.94,107.94,15728.0,98.1753,98.248,98.1753,98.1753,15728.0
2017-09-27 13:25:00,107.95,107.96,107.89,107.95,6020.0,98.1844,98.1935,98.1298,98.1844,6020.0
2017-09-27 13:30:00,107.94,107.96,107.93,107.93,2440.0,98.1753,98.1935,98.1662,98.1662,2440.0
2017-09-27 13:35:00,107.93,107.98,107.93,107.98,5420.0,98.1662,98.2116,98.1662,98.2116,5420.0
2017-09-27 13:40:00,107.98,108.05,107.97,108.03,5533.0,98.2116,98.2753,98.2025,98.2571,5533.0
2017-09-27 13:45:00,108.02,108.22,108.02,108.05,13369.0,98.248,98.4299,98.248,98.2753,13369.0
2017-09-27 13:50:00,108.03,108.17,108.03,108.12,10265.0,98.2571,98.3845,98.2571,98.339,10265.0
2017-09-27 13:55:00,108.12,108.14,108.02,108.02,4323.0,98.339,98.3572,98.248,98.248,4323.0
2017-09-27 14:00:00,108.04,108.16,108.04,108.12,5901.0,98.2662,98.3754,98.2662,98.339,5901.0
2017-09-27 14:05:00,108.16,108.17,108.11,108.13,4023.0,98.3754,98.3845,98.3299,98.3481,4023.0
2017-09-27 14:10:00,108.13,108.31,108.13,108.27,11666.0,98.3481,98.5118,98.3481,98.4754,11666.0
2017-09-27 14:15:00,108.26,108.43,108.26,108.35,4715.0,98.4663,98.6209,98.4663,98.5482,4715.0
2017-09-27 14:20:00,108.34,108.55,108.33,108.42,8223.0,98.5391,98.7301,98.53,98.6118,8223.0
2017-09-27 14:25:00,108.4,108.43,108.26,108.28,7971.0,98.5936,98.6209,98.4663,98.4845,7971.0
2017-09-27 14:30:00,108.33,108.39,108.28,108.28,4873.0,98.53,98.5846,98.4845,98.4845,4873.0
2017-09-27 14:35:00,108.28,108.32,108.27,108.29,6760.0,98.4845,98.5209,98.4754,98.4936,6760.0
2017-09-27 14:40:00,108.31,108.31,108.21,108.24,6790.0,98.5118,98.5118,98.4208,98.4481,6790.0
2017-09-27 14:45:00,108.22,108.24,108.2,108.23,5626.0,98.4299,98.4481,98.4117,98.439,5626.0
2017-09-27 14:50:00,108.23,108.41,108.22,108.37,9425.0,98.439,98.6027,98.4299,98.5664,9425.0
2017-09-27 14:55:00,108.36,108.54,108.36,108.49,14700.0,98.5573,98.721,98.5573,98.6755,14700.0
2017-09-27 15:00:00,108.47,108.53,108.45,108.53,9023.0,98.6573,98.7119,98.6391,98.7119,9023.0
2017-09-27 15:05:00,108.53,108.6,108.5,108.59,6474.0,98.7119,98.7756,98.6846,98.7665,6474.0
2017-09-27 15:10:00,108.59,108.66,108.54,108.58,12025.0,98.7665,98.8301,98.721,98.7574,12025.0
2017-09-27 15:15:00,108.59,108.64,108.51,108.64,9624.0,98.7665,98.8119,98.6937,98.8119,9624.0
2017-09-27 15:20:00,108.66,108.68,108.63,108.68,12881.0,98.8301,98.8483,98.8028,98.8483,12881.0
2017-09-27 15:25:00,108.68,108.69,108.6,108.65,15938.0,98.8483,98.8574,98.7756,98.821,15938.0
2017-09-27 15:30:00,108.65,108.71,108.6,108.66,18668.0,98.821,98.8756,98.7756,98.8301,18668.0
2017-09-27 15:35:00,108.66,108.73,108.63,108.71,25928.0,98.8301,98.8938,98.8028,98.8756,25928.0
2017-09-27 15:40:00,108.71,108.76,108.53,108.56,22603.0,98.8756,98.9211,98.7119,98.7392,22603.0
2017-09-27 15:45:00,108.57,108.59,108.53,108.56,29750.0,98.7483,98.7665,98.7119,98.7392,29750.0
2017-09-27 15:50:00,108.56,108.57,108.52,108.53,33634.0,98.7392,98.7483,98.7028,98.7119,33634.0
2017-09-27 15:55:00,108.51,108.53,108.41,108.52,66299.0,98.6937,98.7119,98.6027,98.7028,66299.0
2017-09-28 09:30:00,108.49,108.54,108.16,108.29,62771.0,98.6755,98.721,98.3754,98.4936,62771.0
2017-09-28 09:35:00,108.25,108.37,107.97,108.02,15876.0,98.4572,98.5664,98.2025,98.248,15876.0
2017-09-28 09:40:00,108.01,108.12,107.62,107.62,33959.0,98.2389,98.339,97.8842,97.8842,33959.0
2017-09-28 09:45:00,107.62,107.7,107.38,107.43,37445.0,97.8842,97.957,97.6659,97.7114,37445.0
2017-09-28 09:50:00,107.45,107.7,107.41,107.7,22843.0,97.7296,97.957,97.6932,97.957,22843.0
2017-09-28 09:55:00,107.7,107.73,107.45,107.49,21686.0,97.957,97.9843,97.7296,97.766,21686.0
2017-09-28 10:00:00,107.48,107.49,106.8,107.02,72580.0,97.7569,97.766,97.1384,97.3385,72580.0
2017-09-28 10:05:00,106.98,107.09,106.87,106.97,27950.0,97.3021,97.4022,97.2021,97.293,27950.0
2017-09-28 10:10:00,107.01,107.17,106.96,106.96,20800.0,97.3294,97.4749,97.2839,97.2839,20800.0
2017-09-28 10:15:00,106.98,107.1,106.91,106.94,15905.0,97.3021,97.4113,97.2384,97.2657,15905.0
2017-09-28 10:20:00,106.98,107.02,106.92,106.96,14097.0,97.3021,97.3385,97.2475,97.2839,14097.0
2017-09-28 10:25:00,106.95,106.99,106.87,106.92,26105.0,97.2748,97.3112,97.2021,97.2475,26105.0
2017-09-28 10:30:00,106.91,106.94,106.68,106.84,30899.0,97.2384,97.2657,97.0292,97.1748,30899.0
2017-09-28 10:35:00,106.83,106.83,106.61,106.69,23181.0,97.1657,97.1657,96.9656,97.0383,23181.0
2017-09-28 10:40:00,106.7,106.73,106.53,106.6,47814.0,97.0474,97.0747,96.8928,96.9565,47814.0
2017-09-28 10:45:00,106.6,106.67,106.41,106.41,18635.0,96.9565,97.0202,96.7837,96.7837,18635.0
2017-09-28 10:50:00,106.45,106.65,106.4,106.65,19432.0,96.8201,97.002,96.7746,97.002,19432.0
2017-09-28 10:55:00,106.65,106.75,106.58,106.59,17861.0,97.002,97.0929,96.9383,96.9474,17861.0
2017-09-28 11:00:00,106.63,106.76,106.63,106.7,13065.0,96.9838,97.102,96.9838,97.0474,13065.0
2017-09-28 11:05:00,106.72,106.77,106.63,106.72,18507.0,97.0656,97.1111,96.9838,97.0656,18507.0
2017-09-28 11:10:00,106.74,106.74,106.64,106.65,12758.0,97.0838,97.0838,96.9929,97.002,12758.0
2017-09-28 11:15:00,106.67,106.7,106.59,106.62,9654.0,97.0202,97.0474,96.9474,96.9747,9654.0
2017-09-28 11:20:00,106.63,106.85,106.62,106.85,14100.0,96.9838,97.1839,96.9747,97.1839,14100.0
2017-09-28 11:25:00,106.85,107.09,106.83,107.09,13177.0,97.1839,97.4022,97.1657,97.4022,13177.0
2017-09-28 11:30:00,107.09,107.18,107.03,107.03,20912.0,97.4022,97.484,97.3476,97.3476,20912.0
2017-09-28 11:35:00,107.03,107.07,106.97,107.07,32880.0,97.3476,97.384,97.293,97.384,32880.0
2017-09-28 11:40:00,107.11,107.18,107.1,107.15,5908.0,97.4203,97.484,97.4113,97.4567,5908.0
2017-09-28 11:45:00,107.19,107.26,107.09,107.21,22084.0,97.4931,97.5568,97.4022,97.5113,22084.0
2017-09-28 11:50:00,107.22,107.25,107.16,107.16,8192.0,97.5204,97.5477,97.4658,97.4658,8192.0
2017-09-28 11:55:00,107.17,107.21,107.07,107.07,6279.0,97.4749,97.5113,97.384,97.384,6279.0
2017-09-28 12:00:00,107.11,107.12,107.04,107.08,17112.0,97.4203,97.4294,97.3567,97.3931,17112.0
2017-09-28 12:05:00,107.07,107.1,107.06,107.08,5034.0,97.384,97.4113,97.3749,97.3931,5034.0
2017-09-28 12:10:00,107.09,107.1,107.02,107.02,9114.0,97.4022,97.4113,97.3385,97.3385,9114.0
2017-09-28 12:15:00,107.03,107.19,107.03,107.18,16144.0,97.3476,97.4931,97.3476,97.484,16144.0
2017-09-28 12:20:00,107.19,107.19,107.11,107.13,8405.0,97.4931,97.4931,97.4203,97.4385,8405.0
2017-09-28 12:25:00,107.12,107.12,106.98,107.02,10661.0,97.4294,97.4294,97.3021,97.3385,10661.0
2017-09-28 12:30:00,107.02,107.05,106.91,106.91,9397.0,97.3385,97.3658,97.2384,97.2384,9397.0
2017-09-28 12:35:00,106.93,106.98,106.93,106.98,13331.0,97.2566,97.3021,97.2566,97.3021,13331.0
2017-09-28 12:40:00,106.98,106.98,106.85,106.89,11259.0,97.3021,97.3021,97.1839,97.2203,11259.0
2017-09-28 12:45:00,106.87,106.92,106.82,106.92,22357.0,97.2021,97.2475,97.1566,97.2475,22357.0
2017-09-28 12:50:00,106.92,106.93,106.9,106.92,10138.0,97.2475,97.2566,97.2293,97.2475,10138.0
2017-09-28 12:55:00,106.92,106.94,106.88,106.88,7044.0,97.2475,97.2657,97.2112,97.2112,7044.0
2017-09-28 13:00:00,106.89,106.91,106.77,106.82,16999.0,97.2203,97.2384,97.1111,97.1566,16999.0
2017-09-28 13:05:00,106.82,106.82,106.77,106.81,9885.0,97.1566,97.1566,97.1111,97.1475,9885.0
2017-09-28 13:10:00,106.8,106.8,106.65,106.73,26412.0,97.1384,97.1384,97.002,97.0747,26412.0
2017-09-28 13:15:00,106.73,106.74,106.58,106.6,16711.0,97.0747,97.0838,96.9383,96.9565,16711.0
2017-09-28 13:20:00,106.6,106.63,106.59,106.6,8796.0,96.9565,96.9838,96.9474,96.9565,8796.0
2017-09-28 13:25:00,106.61,106.62,106.58,106.62,11843.0,96.9656,96.9747,96.9383,96.9747,11843.0
2017-09-28 13:30:00,106.63,106.63,106.53,106.59,18754.0,96.9838,96.9838,96.8928,96.9474,18754.0
2017-09-28 13:35:00,106.6,106.6,106.55,106.57,13831.0,96.9565,96.9565,96.911,96.9292,13831.0
2017-09-28 13:40:00,106.58,106.67,106.58,106.59,40269.0,96.9383,97.0202,96.9383,96.9474,40269.0
2017-09-28 13:45:00,106.58,106.59,106.45,106.49,30331.0,96.9383,96.9474,96.8201,96.8564,30331.0
2017-09-28 13:50:00,106.51,106.52,106.4,106.42,51315.0,96.8746,96.8837,96.7746,96.7928,51315.0
2017-09-28 13:55:00,106.39,106.58,106.37,106.58,20206.0,96.7655,96.9383,96.7473,96.9383,20206.0
2017-09-28 14:00:00,106.6,106.64,106.51,106.53,10963.0,96.9565,96.9929,96.8746,96.8928,10963.0
2017-09-28 14:05:00,106.51,106.55,106.46,106.55,13053.0,96.8746,96.911,96.8291,96.911,13053.0
2017-09-28 14:10:00,106.55,106.55,106.49,106.51,17761.0,96.911,96.911,96.8564,96.8746,17761.0
2017-09-28 14:15:00,106.5,106.51,106.29,106.39,31125.0,96.8655,96.8746,96.6745,96.7655,31125.0
2017-09-28 14:20:00,106.39,106.41,106.18,106.27,35603.0,96.7655,96.7837,96.5745,96.6563,35603.0
2017-09-28 14:25:00,106.27,106.4,106.24,106.39,17679.0,96.6563,96.7746,96.6291,96.7655,17679.0
2017-09-28 14:30:00,106.36,106.37,106.17,106.18,24801.0,96.7382,96.7473,96.5654,96.5745,24801.0
2017-09-28 14:35:00,106.19,106.28,106.17,106.28,43272.0,96.5836,96.6654,96.5654,96.6654,43272.0
2017-09-28 14:40:00,106.29,106.37,106.19,106.2,17119.0,96.6745,96.7473,96.5836,96.5927,17119.0
2017-09-28 14:45:00,106.22,106.22,106.08,106.09,24451.0,96.6109,96.6109,96.4835,96.4926,24451.0
2017-09-28 14:50:00,106.09,106.14,106.04,106.1,28812.0,96.4926,96.5381,96.4471,96.5017,28812.0
2017-09-28 14:55:00,106.13,106.17,106.0,106.12,39619.0,96.529,96.5654,96.4108,96.5199,39619.0
2017-09-28 15:00:00,106.12,106.34,106.11,106.26,41248.0,96.5199,96.72,96.5108,96.6472,41248.0
2017-09-28 15:05:00,106.28,106.43,106.28,106.34,24246.0,96.6654,96.8019,96.6654,96.72,24246.0
2017-09-28 15:10:00,106.34,106.43,106.26,106.35,40204.0,96.72,96.8019,96.6472,96.7291,40204.0
2017-09-28 15:15:00,106.35,106.39,106.24,106.24,22704.0,96.7291,96.7655,96.6291,96.6291,22704.0
2017-09-28 15:20:00,106.25,106.4,106.24,106.39,57908.0,96.6381,96.7746,96.6291,96.7655,57908.0
2017-09-28 15:25:00,106.38,106.42,106.33,106.42,33946.0,96.7564,96.7928,96.7109,96.7928,33946.0
2017-09-28 15:30:00,106.42,106.49,106.33,106.46,55215.0,96.7928,96.8564,96.7109,96.8291,55215.0
2017-09-28 15:35:00,106.46,106.49,106.4,106.44,33715.0,96.8291,96.8564,96.7746,96.811,33715.0
2017-09-28 15:40:00,106.44,106.5,106.37,106.41,95056.0,96.811,96.8655,96.7473,96.7837,95056.0
2017-09-28 15:45:00,106.43,106.45,106.34,106.34,42014.0,96.8019,96.8201,96.72,96.72,42014.0
2017-09-28 15:50:00,106.34,106.35,106.28,106.31,56945.0,96.72,96.7291,96.6654,96.6927,56945.0
2017-09-28 15:55:00,106.31,106.35,106.21,106.35,115445.0,96.6927,96.7291,96.6018,96.7291,115445.0
2017-09-29 09:30:00,106.76,107.0,106.38,106.38,56507.0,97.102,97.3203,96.7564,96.7564,56507.0
2017-09-29 09:35:00,106.39,106.6,106.3,106.39,138863.0,96.7655,96.9565,96.6836,96.7655,138863.0
2017-09-29 09:40:00,106.42,106.51,106.34,106.5,23671.0,96.7928,96.8746,96.72,96.8655,23671.0
2017-09-29 09:45:00,106.5,106.52,106.41,106.49,19405.0,96.8655,96.8837,96.7837,96.8564,19405.0
2017-09-29 09:50:00,106.49,106.53,106.39,106.52,62876.0,96.8564,96.8928,96.7655,96.8837,62876.0
2017-09-29 09:55:00,106.52,106.8,106.44,106.78,33343.0,96.8837,97.1384,96.811,97.1202,33343.0
2017-09-29 10:00:00,106.8,106.81,106.6,106.72,55195.0,97.1384,97.1475,96.9565,97.0656,55195.0
2017-09-29 10:05:00,106.72,107.02,106.68,106.99,28749.0,97.0656,97.3385,97.0292,97.3112,28749.0
2017-09-29 10:10:00,107.02,107.12,106.93,106.93,15969.0,97.3385,97.4294,97.2566,97.2566,15969.0
2017-09-29 10:15:00,106.95,107.12,106.91,107.01,107525.0,97.2748,97.4294,97.2384,97.3294,107525.0
2017-09-29 10:20:00,107.03,107.22,107.02,107.05,8396.0,97.3476,97.5204,97.3385,97.3658,8396.0
2017-09-29 10:25:00,107.06,107.13,107.06,107.13,5985.0,97.3749,97.4385,97.3749,97.4385,5985.0
2017-09-29 10:30:00,107.13,107.23,107.09,107.16,7210.0,97.4385,97.5295,97.4022,97.4658,7210.0
2017-09-29 10:35:00,107.17,107.22,107.07,107.17,20953.0,97.4749,97.5204,97.384,97.4749,20953.0
2017-09-29 10:40:00,107.2,107.31,107.17,107.26,19421.0,97.5022,97.6023,97.4749,97.5568,19421.0
2017-09-29 10:45:00,107.25,107.25,107.17,107.2,10339.0,97.5477,97.5477,97.4749,97.5022,10339.0
2017-09-29 10:50:00,107.19,107.29,107.1,107.27,83568.0,97.4931,97.5841,97.4113,97.5659,83568.0
2017-09-29 10:55:00,107.3,107.47,107.21,107.28,9696.0,97.5932,97.7478,97.5113,97.575,9696.0
2017-09-29 11:00:00,107.24,107.34,107.22,107.3,5296.0,97.5386,97.6295,97.5204,97.5932,5296.0
2017-09-29 11:05:00,107.26,107.34,107.25,107.3,6260.0,97.5568,97.6295,97.5477,97.5932,6260.0
2017-09-29 11:10:00,107.32,107.61,107.3,107.6,43653.0,97.6114,97.8751,97.5932,97.866,43653.0
2017-09-29 11:15:00,107.59,107.67,107.5,107.67,28537.0,97.8569,97.9297,97.7751,97.9297,28537.0
2017-09-29 11:20:00,107.66,107.75,107.62,107.63,17965.0,97.9206,98.0025,97.8842,97.8933,17965.0
2017-09-29 11:25:00,107.62,107.74,107.62,107.73,13682.0,97.8842,97.9934,97.8842,97.9843,13682.0
2017-09-29 11:30:00,107.73,107.74,107.67,107.69,11214.0,97.9843,97.9934,97.9297,97.9479,11214.0
2017-09-29 11:35:00,107.72,107.75,107.54,107.57,17231.0,97.9752,98.0025,97.8114,97.8387,17231.0
2017-09-29 11:40:00,107.56,107.61,107.56,107.57,4050.0,97.8296,97.8751,97.8296,97.8387,4050.0
2017-09-29 11:45:00,107.57,107.57,107.52,107.55,8608.0,97.8387,97.8387,97.7933,97.8205,8608.0
2017-09-29 11:50:00,107.54,107.7,107.52,107.69,9184.0,97.8114,97.957,97.7933,97.9479,9184.0
2017-09-29 11:55:00,107.69,107.77,107.69,107.77,6574.0,97.9479,98.0206,97.9479,98.0206,6574.0
2017-09-29 12:00:00,107.77,107.79,107.66,107.68,17023.0,98.0206,98.0388,97.9206,97.9388,17023.0
2017-09-29 12:05:00,107.69,107.76,107.67,107.75,7550.0,97.9479,98.0115,97.9297,98.0025,7550.0
2017-09-29 12:10:00,107.78,107.96,107.73,107.95,13611.0,98.0297,98.1935,97.9843,98.1844,13611.0
2017-09-29 12:15:00,107.96,107.96,107.89,107.92,19993.0,98.1935,98.1935,98.1298,98.1571,19993.0
2017-09-29 12:20:00,107.92,107.97,107.91,107.97,16091.0,98.1571,98.2025,98.148,98.2025,16091.0
2017-09-29 12:25:00,107.97,108.16,107.97,108.16,13346.0,98.2025,98.3754,98.2025,98.3754,13346.0
2017-09-29 12:30:00,108.14,108.16,108.12,108.16,25091.0,98.3572,98.3754,98.339,98.3754,25091.0
2017-09-29 12:35:00,108.14,108.16,108.07,108.14,27122.0,98.3572,98.3754,98.2935,98.3572,27122.0
2017-09-29 12:40:00,108.15,108.16,108.04,108.05,5186.0,98.3663,98.3754,98.2662,98.2753,5186.0
2017-09-29 12:45:00,108.04,108.05,107.98,107.98,13129.0,98.2662,98.2753,98.2116,98.2116,13129.0
2017-09-29 12:50:00,107.98,108.0,107.89,107.89,6000.0,98.2116,98.2298,98.1298,98.1298,6000.0
2017-09-29 12:55:00,107.9,107.9,107.83,107.9,6358.0,98.1389,98.1389,98.0752,98.1389,6358.0
2017-09-29 13:00:00,107.88,107.94,107.88,107.92,4470.0,98.1207,98.1753,98.1207,98.1571,4470.0
2017-09-29 13:05:00,107.91,107.92,107.89,107.92,3615.0,98.148,98.1571,98.1298,98.1571,3615.0
2017-09-29 13:10:00,107.93,107.97,107.9,107.96,6149.0,98.1662,98.2025,98.1389,98.1935,6149.0
2017-09-29 13:15:00,107.98,107.98,107.86,107.92,36511.0,98.2116,98.2116,98.1025,98.1571,36511.0
2017-09-29 13:20:00,107.9,108.04,107.9,107.99,11806.0,98.1389,98.2662,98.1389,98.2207,11806.0
2017-09-29 13:25:00,107.97,108.08,107.97,108.06,9274.0,98.2025,98.3026,98.2025,98.2844,9274.0
2017-09-29 13:30:00,108.02,108.09,108.01,108.08,7962.0,98.248,98.3117,98.2389,98.3026,7962.0
2017-09-29 13:35:00,108.07,108.09,108.0,108.01,9917.0,98.2935,98.3117,98.2298,98.2389,9917.0
2017-09-29 13:40:00,108.01,108.02,107.96,108.0,4016.0,98.2389,98.248,98.1935,98.2298,4016.0
2017-09-29 13:45:00,107.98,108.01,107.95,107.95,6672.0,98.2116,98.2389,98.1844,98.1844,6672.0
2017-09-29 13:50:00,107.95,108.03,107.95,107.97,7291.0,98.1844,98.2571,98.1844,98.2025,7291.0
2017-09-29 13:55:00,107.96,107.96,107.91,107.94,11173.0,98.1935,98.1935,98.148,98.1753,11173.0
2017-09-29 14:00:00,107.93,107.97,107.9,107.92,34254.0,98.1662,98.2025,98.1389,98.1571,34254.0
2017-09-29 14:05:00,107.93,107.93,107.84,107.89,7892.0,98.1662,98.1662,98.0843,98.1298,7892.0
2017-09-29 14:10:00,107.89,107.91,107.75,107.75,8986.0,98.1298,98.148,98.0025,98.0025,8986.0
2017-09-29 14:15:00,107.75,107.78,107.69,107.7,10061.0,98.0025,98.0297,97.9479,97.957,10061.0
2017-09-29 14:20:00,107.69,107.76,107.69,107.72,8432.0,97.9479,98.0115,97.9479,97.9752,8432.0
2017-09-29 14:25:00,107.69,107.73,107.63,107.65,4372.0,97.9479,97.9843,97.8933,97.9115,4372.0
2017-09-29 14:30:00,107.65,107.7,107.55,107.67,40440.0,97.9115,97.957,97.8205,97.9297,40440.0
2017-09-29 14:35:00,107.68,107.81,107.68,107.78,10540.0,97.9388,98.057,97.9388,98.0297,10540.0
2017-09-29 14:40:00,107.79,107.83,107.74,107.74,10679.0,98.0388,98.0752,97.9934,97.9934,10679.0
2017-09-29 14:45:00,107.73,107.85,107.72,107.83,9125.0,97.9843,98.0934,97.9752,98.0752,9125.0
2017-09-29 14:50:00,107.84,107.9,107.83,107.84,10539.0,98.0843,98.1389,98.0752,98.0843,10539.0
2017-09-29 14:55:00,107.84,107.93,107.81,107.85,14785.0,98.0843,98.1662,98.057,98.0934,14785.0
2017-09-29 15:00:00,107.85,107.95,107.81,107.95,10668.0,98.0934,98.1844,98.057,98.1844,10668.0
2017-09-29 15:05:00,107.93,108.0,107.92,107.92,10861.0,98.1662,98.2298,98.1571,98.1571,10861.0
2017-09-29 15:10:00,107.93,108.01,107.91,107.98,14803.0,98.1662,98.2389,98.148,98.2116,14803.0
2017-09-29 15:15:00,107.99,107.99,107.78,107.82,33861.0,98.2207,98.2207,98.0297,98.0661,33861.0
2017-09-29 15:20:00,107.82,107.95,107.79,107.87,14631.0,98.0661,98.1844,98.0388,98.1116,14631.0
2017-09-29 15:25:00,107.87,107.88,107.8,107.86,12479.0,98.1116,98.1207,98.0479,98.1025,12479.0
2017-09-29 15:30:00,107.87,107.93,107.85,107.93,17680.0,98.1116,98.1662,98.0934,98.1662,17680.0
2017-09-29 15:35:00,107.93,107.95,107.87,107.89,27791.0,98.1662,98.1844,98.1116,98.1298,27791.0
2017-09-29 15:40:00,107.89,107.89,107.73,107.74,190825.0,98.1298,98.1298,97.9843,97.9934,190825.0
2017-09-29 15:45:00,107.74,107.85,107.74,107.83,90215.0,97.9934,98.0934,97.9934,98.0752,90215.0
2017-09-29 15:50:00,107.83,107.84,107.76,107.77,67299.0,98.0752,98.0843,98.0115,98.0206,67299.0
2017-09-29 15:55:00,107.77,107.86,107.73,107.83,122816.0,98.0206,98.1025,97.9843,98.0752,122816.0
2017-10-02 09:30:00,108.24,108.84,108.24,108.32,34799.0,98.4481,98.9938,98.4481,98.5209,34799.0
2017-10-02 09:35:00,108.53,108.56,108.25,108.3,15341.0,98.7119,98.7392,98.4572,98.5027,15341.0
2017-10-02 09:40:00,108.33,108.47,108.22,108.44,12493.0,98.53,98.6573,98.4299,98.63,12493.0
2017-10-02 09:45:00,108.44,108.49,108.37,108.42,9223.0,98.63,98.6755,98.5664,98.6118,9223.0
2017-10-02 09:50:00,108.37,108.41,108.17,108.19,8969.0,98.5664,98.6027,98.3845,98.4026,8969.0
2017-10-02 09:55:00,108.21,108.42,108.18,108.42,8738.0,98.4208,98.6118,98.3936,98.6118,8738.0
2017-10-02 10:00:00,108.38,108.42,108.06,108.2,11334.0,98.5755,98.6118,98.2844,98.4117,11334.0
2017-10-02 10:05:00,108.21,108.32,108.21,108.3,4451.0,98.4208,98.5209,98.4208,98.5027,4451.0
2017-10-02 10:10:00,108.33,108.33,108.12,108.13,8171.0,98.53,98.53,98.339,98.3481,8171.0
2017-10-02 10:15:00,108.17,108.44,108.13,108.27,10386.0,98.3845,98.63,98.3481,98.4754,10386.0
2017-10-02 10:20:00,108.26,108.38,108.2,108.22,7504.0,98.4663,98.5755,98.4117,98.4299,7504.0
2017-10-02 10:25:00,108.2,108.22,107.98,107.98,7931.0,98.4117,98.4299,98.2116,98.2116,7931.0
2017-10-02 10:30:00,107.98,108.11,107.98,108.0,9150.0,98.2116,98.3299,98.2116,98.2298,9150.0
2017-10-02 10:35:00,108.0,108.05,107.93,107.93,9547.0,98.2298,98.2753,98.1662,98.1662,9547.0
2017-10-02 10:40:00,107.97,108.11,107.95,108.09,8439.0,98.2025,98.3299,98.1844,98.3117,8439.0
2017-10-02 10:45:00,108.11,108.24,108.07,108.24,5194.0,98.3299,98.4481,98.2935,98.4481,5194.0
2017-10-02 10:50:00,108.21,108.47,108.1,108.15,13739.0,98.4208,98.6573,98.3208,98.3663,13739.0
2017-10-02 10:55:00,108.13,108.14,108.06,108.1,4256.0,98.3481,98.3572,98.2844,98.3208,4256.0
2017-10-02 11:00:00,108.16,108.18,107.98,107.98,6798.0,98.3754,98.3936,98.2116,98.2116,6798.0
2017-10-02 11:05:00,107.95,107.97,107.87,107.87,6774.0,98.1844,98.2025,98.1116,98.1116,6774.0
2017-10-02 11:10:00,107.88,107.91,107.83,107.89,5588.0,98.1207,98.148,98.0752,98.1298,5588.0
2017-10-02 11:15:00,107.9,107.95,107.85,107.95,18808.0,98.1389,98.1844,98.0934,98.1844,18808.0
2017-10-02 11:20:00,107.97,108.03,107.92,108.03,10431.0,98.2025,98.2571,98.1571,98.2571,10431.0
2017-10-02 11:25:00,108.06,108.08,107.92,107.95,9194.0,98.2844,98.3026,98.1571,98.1844,9194.0
2017-10-02 11:30:00,107.99,108.06,107.96,108.04,11338.0,98.2207,98.2844,98.1935,98.2662,11338.0
2017-10-02 11:35:00,108.08,108.08,107.99,108.06,10412.0,98.3026,98.3026,98.2207,98.2844,10412.0
2017-10-02 11:40:00,108.05,108.06,107.94,108.06,13298.0,98.2753,98.2844,98.1753,98.2844,13298.0
2017-10-02 11:45:00,108.04,108.04,107.92,107.93,9267.0,98.2662,98.2662,98.1571,98.1662,9267.0
2017-10-02 11:50:00,107.93,108.03,107.92,108.02,7721.0,98.1662,98.2571,98.1571,98.248,7721.0
2017-10-02 11:55:00,108.01,108.01,107.94,107.94,4024.0,98.2389,98.2389,98.1753,98.1753,4024.0
2017-10-02 12:00:00,107.92,107.94,107.88,107.94,9389.0,98.1571,98.1753,98.1207,98.1753,9389.0
2017-10-02 12:05:00,107.91,107.91,107.79,107.85,8793.0,98.148,98.148,98.0388,98.0934,8793.0
2017-10-02 12:10:00,107.86,107.9,107.83,107.86,4980.0,98.1025,98.1389,98.0752,98.1025,4980.0
2017-10-02 12:15:00,107.86,107.98,107.86,107.96,7565.0,98.1025,98.2116,98.1025,98.1935,7565.0
2017-10-02 12:20:00,107.95,107.96,107.81,107.82,6675.0,98.1844,98.1935,98.057,98.0661,6675.0
2017-10-02 12:25:00,107.82,107.86,107.81,107.85,2845.0,98.0661,98.1025,98.057,98.0934,2845.0
2017-10-02 12:30:00,107.85,107.9,107.83,107.88,4476.0,98.0934,98.1389,98.0752,98.1207,4476.0
2017-10-02 12:35:00,107.9,107.93,107.83,107.91,6711.0,98.1389,98.1662,98.0752,98.148,6711.0
2017-10-02 12:40:00,107.91,107.95,107.88,107.92,4500.0,98.148,98.1844,98.1207,98.1571,4500.0
2017-10-02 12:45:00,107.94,108.01,107.91,107.96,8361.0,98.1753,98.2389,98.148,98.1935,8361.0
2017-10-02 12:50:00,107.96,107.98,107.9,107.96,5710.0,98.1935,98.2116,98.1389,98.1935,5710.0
2017-10-02 12:55:00,107.92,107.96,107.89,107.92,2271.0,98.1571,98.1935,98.1298,98.1571,2271.0
2017-10-02 13:00:00,107.92,107.94,107.9,107.92,6678.0,98.1571,98.1753,98.1389,98.1571,6678.0
2017-10-02 13:05:00,107.95,108.03,107.94,108.03,5400.0,98.1844,98.2571,98.1753,98.2571,5400.0
2017-10-02 13:10:00,108.03,108.08,108.02,108.07,7979.0,98.2571,98.3026,98.248,98.2935,7979.0
2017-10-02 13:15:00,108.05,108.12,108.05,108.12,1786.0,98.2753,98.339,98.2753,98.339,1786.0
2017-10-02 13:20:00,108.1,108.15,108.1,108.13,10179.0,98.3208,98.3663,98.3208,98.3481,10179.0
2017-10-02 13:25:00,108.15,108.21,108.14,108.19,5656.0,98.3663,98.4208,98.3572,98.4026,5656.0
2017-10-02 13:30:00,108.21,108.23,108.19,108.21,7398.0,98.4208,98.439,98.4026,98.4208,7398.0
2017-10-02 13:35:00,108.18,108.22,108.16,108.18,6253.0,98.3936,98.4299,98.3754,98.3936,6253.0
2017-10-02 13:40:00,108.18,108.18,108.12,108.18,6444.0,98.3936,98.3936,98.339,98.3936,6444.0
2017-10-02 13:45:00,108.2,108.21,108.17,108.17,4770.0,98.4117,98.4208,98.3845,98.3845,4770.0
2017-10-02 13:50:00,108.17,108.22,108.17,108.22,4997.0,98.3845,98.4299,98.3845,98.4299,4997.0
2017-10-02 13:55:00,108.22,108.27,108.2,108.27,7523.0,98.4299,98.4754,98.4117,98.4754,7523.0
2017-10-02 14:00:00,108.25,108.25,108.2,108.24,7118.0,98.4572,98.4572,98.4117,98.4481,7118.0
2017-10-02 14:05:00,108.24,108.25,108.18,108.21,10792.0,98.4481,98.4572,98.3936,98.4208,10792.0
2017-10-02 14:10:00,108.21,108.24,108.2,108.22,7038.0,98.4208,98.4481,98.4117,98.4299,7038.0
2017-10-02 14:15:00,108.24,108.26,108.23,108.24,6852.0,98.4481,98.4663,98.439,98.4481,6852.0
2017-10-02 14:20:00,108.24,108.26,108.19,108.2,6300.0,98.4481,98.4663,98.4026,98.4117,6300.0
2017-10-02 14:25:00,108.2,108.23,108.18,108.21,7788.0,98.4117,98.439,98.3936,98.4208,7788.0
2017-10-02 14:30:00,108.17,108.17,108.08,108.15,17451.0,98.3845,98.3845,98.3026,98.3663,17451.0
2017-10-02 14:35:00,108.16,108.2,108.14,108.15,7955.0,98.3754,98.4117,98.3572,98.3663,7955.0
2017-10-02 14:40:00,108.17,108.2,108.15,108.19,4436.0,98.3845,98.4117,98.3663,98.4026,4436.0
2017-10-02 14:45:00,108.18,108.21,108.17,108.18,7475.0,98.3936,98.4208,98.3845,98.3936,7475.0
2017-10-02 14:50:00,108.19,108.21,108.17,108.18,3512.0,98.4026,98.4208,98.3845,98.3936,3512.0
2017-10-02 14:55:00,108.19,108.2,108.16,108.19,11093.0,98.4026,98.4117,98.3754,98.4026,11093.0
2017-10-02 15:00:00,108.2,108.3,108.2,108.3,7201.0,98.4117,98.5027,98.4117,98.5027,7201.0
2017-10-02 15:05:00,108.31,108.38,108.27,108.38,10837.0,98.5118,98.5755,98.4754,98.5755,10837.0
2017-10-02 15:10:00,108.36,108.43,108.36,108.41,13252.0,98.5573,98.6209,98.5573,98.6027,13252.0
2017-10-02 15:15:00,108.41,108.42,108.31,108.32,11586.0,98.6027,98.6118,98.5118,98.5209,11586.0
2017-10-02 15:20:00,108.31,108.39,108.29,108.37,15371.0,98.5118,98.5846,98.4936,98.5664,15371.0
2017-10-02 15:25:00,108.36,108.39,108.35,108.37,11216.0,98.5573,98.5846,98.5482,98.5664,11216.0
2017-10-02 15:30:00,108.36,108.37,108.26,108.3,22813.0,98.5573,98.5664,98.4663,98.5027,22813.0
2017-10-02 15:35:00,108.3,108.3,108.22,108.3,20492.0,98.5027,98.5027,98.4299,98.5027,20492.0
2017-10-02 15:40:00,108.3,108.3,108.16,108.21,19348.0,98.5027,98.5027,98.3754,98.4208,19348.0
2017-10-02 15:45:00,108.2,108.23,108.15,108.23,22093.0,98.4117,98.439,98.3663,98.439,22093.0
2017-10-02 15:50:00,108.23,108.25,108.19,108.2,27430.0,98.439,98.4572,98.4026,98.4117,27430.0
2017-10-02 15:55:00,108.2,108.21,108.14,108.21,53507.0,98.4117,98.4208,98.3572,98.4208,53507.0
2017-10-03 09:30:00,108.27,108.5,108.26,108.45,15372.0,98.4754,98.6846,98.4663,98.6391,15372.0
2017-10-03 09:35:00,108.51,108.89,108.5,108.71,12686.0,98.6937,99.0393,98.6846,98.8756,12686.0
2017-10-03 09:40:00,108.75,108.86,108.7,108.78,59809.0,98.912,99.012,98.8665,98.9393,59809.0
2017-10-03 09:45:00,108.69,108.82,108.61,108.78,6199.0,98.8574,98.9757,98.7847,98.9393,6199.0
2017-10-03 09:50:00,108.76,108.77,108.66,108.73,5843.0,98.9211,98.9302,98.8301,98.8938,5843.0
2017-10-03 09:55:00,108.71,108.77,108.68,108.75,14475.0,98.8756,98.9302,98.8483,98.912,14475.0
2017-10-03 10:00:00,108.71,108.73,108.56,108.66,6376.0,98.8756,98.8938,98.7392,98.8301,6376.0
2017-10-03 10:05:00,108.64,108.69,108.57,108.65,4413.0,98.8119,98.8574,98.7483,98.821,4413.0
2017-10-03 10:10:00,108.6,108.78,108.6,108.7,5763.0,98.7756,98.9393,98.7756,98.8665,5763.0
2017-10-03 10:15:00,108.66,108.72,108.63,108.68,3450.0,98.8301,98.8847,98.8028,98.8483,3450.0
2017-10-03 10:20:00,108.7,108.79,108.69,108.75,5421.0,98.8665,98.9484,98.8574,98.912,5421.0
2017-10-03 10:25:00,108.75,108.76,108.67,108.71,11637.0,98.912,98.9211,98.8392,98.8756,11637.0
2017-10-03 10:30:00,108.6,108.7,108.55,108.68,9109.0,98.7756,98.8665,98.7301,98.8483,9109.0
2017-10-03 10:35:00,108.69,108.85,108.69,108.85,11771.0,98.8574,99.0029,98.8574,99.0029,11771.0
2017-10-03 10:40:00,108.81,108.88,108.8,108.83,13657.0,98.9666,99.0302,98.9575,98.9847,13657.0
2017-10-03 10:45:00,108.83,108.84,108.67,108.69,11488.0,98.9847,98.9938,98.8392,98.8574,11488.0
2017-10-03 10:50:00,108.63,108.69,108.55,108.65,16170.0,98.8028,98.8574,98.7301,98.821,16170.0
2017-10-03 10:55:00,108.65,108.69,108.61,108.69,5715.0,98.821,98.8574,98.7847,98.8574,5715.0
2017-10-03 11:00:00,108.67,108.77,108.67,108.74,5493.0,98.8392,98.9302,98.8392,98.9029,5493.0
2017-10-03 11:05:00,108.72,108.77,108.69,108.69,7749.0,98.8847,98.9302,98.8574,98.8574,7749.0
2017-10-03 11:10:00,108.72,108.72,108.61,108.65,11117.0,98.8847,98.8847,98.7847,98.821,11117.0
2017-10-03 11:15:00,108.67,108.67,108.51,108.52,5785.0,98.8392,98.8392,98.6937,98.7028,5785.0
2017-10-03 11:20:00,108.52,108.75,108.52,108.74,15263.0,98.7028,98.912,98.7028,98.9029,15263.0
2017-10-03 11:25:00,108.71,108.71,108.57,108.6,14244.0,98.8756,98.8756,98.7483,98.7756,14244.0
2017-10-03 11:30:00,108.56,108.57,108.45,108.46,8691.0,98.7392,98.7483,98.6391,98.6482,8691.0
2017-10-03 11:35:00,108.45,108.48,108.33,108.37,5793.0,98.6391,98.6664,98.53,98.5664,5793.0
2017-10-03 11:40:00,108.35,108.4,108.32,108.4,6394.0,98.5482,98.5936,98.5209,98.5936,6394.0
2017-10-03 11:45:00,108.36,108.37,108.28,108.33,9403.0,98.5573,98.5664,98.4845,98.53,9403.0
2017-10-03 11:50:00,108.31,108.47,108.31,108.34,6441.0,98.5118,98.6573,98.5118,98.5391,6441.0
2017-10-03 11:55:00,108.34,108.44,108.34,108.43,4861.0,98.5391,98.63,98.5391,98.6209,4861.0
2017-10-03 12:00:00,108.42,108.46,108.38,108.46,5654.0,98.6118,98.6482,98.5755,98.6482,5654.0
2017-10-03 12:05:00,108.46,108.59,108.46,108.56,10701.0,98.6482,98.7665,98.6482,98.7392,10701.0
2017-10-03 12:10:00,108.57,108.59,108.54,108.59,7042.0,98.7483,98.7665,98.721,98.7665,7042.0
2017-10-03 12:15:00,108.58,108.6,108.54,108.6,5600.0,98.7574,98.7756,98.721,98.7756,5600.0
2017-10-03 12:20:00,108.6,108.65,108.56,108.65,4150.0,98.7756,98.821,98.7392,98.821,4150.0
2017-10-03 12:25:00,108.66,108.68,108.61,108.64,3877.0,98.8301,98.8483,98.7847,98.8119,3877.0
2017-10-03 12:30:00,108.61,108.65,108.6,108.64,3489.0,98.7847,98.821,98.7756,98.8119,3489.0
2017-10-03 12:35:00,108.64,108.65,108.6,108.6,3294.0,98.8119,98.821,98.7756,98.7756,3294.0
2017-10-03 12:40:00,108.63,108.63,108.55,108.57,12862.0,98.8028,98.8028,98.7301,98.7483,12862.0
2017-10-03 12:45:00,108.59,108.63,108.55,108.55,7369.0,98.7665,98.8028,98.7301,98.7301,7369.0
2017-10-03 12:50:00,108.55,108.58,108.54,108.58,5769.0,98.7301,98.7574,98.721,98.7574,5769.0
2017-10-03 12:55:00,108.58,108.59,108.55,108.56,3300.0,98.7574,98.7665,98.7301,98.7392,3300.0
2017-10-03 13:00:00,108.56,108.58,108.55,108.56,3503.0,98.7392,98.7574,98.7301,98.7392,3503.0
2017-10-03 13:05:00,108.55,108.58,108.51,108.54,5700.0,98.7301,98.7574,98.6937,98.721,5700.0
2017-10-03 13:10:00,108.54,108.58,108.52,108.53,17177.0,98.721,98.7574,98.7028,98.7119,17177.0
2017-10-03 13:15:00,108.55,108.55,108.37,108.37,7251.0,98.7301,98.7301,98.5664,98.5664,7251.0
2017-10-03 13:20:00,108.39,108.4,108.37,108.4,7782.0,98.5846,98.5936,98.5664,98.5936,7782.0
2017-10-03 13:25:00,108.41,108.45,108.39,108.4,12118.0,98.6027,98.6391,98.5846,98.5936,12118.0
2017-10-03 13:30:00,108.4,108.43,108.37,108.4,6947.0,98.5936,98.6209,98.5664,98.5936,6947.0
2017-10-03 13:35:00,108.39,108.48,108.38,108.45,19188.0,98.5846,98.6664,98.5755,98.6391,19188.0
2017-10-03 13:40:00,108.45,108.48,108.43,108.46,37843.0,98.6391,98.6664,98.6209,98.6482,37843.0
2017-10-03 13:45:00,108.46,108.53,108.46,108.51,43609.0,98.6482,98.7119,98.6482,98.6937,43609.0
2017-10-03 13:50:00,108.52,108.55,108.48,108.48,9554.0,98.7028,98.7301,98.6664,98.6664,9554.0
2017-10-03 13:55:00,108.49,108.52,108.44,108.51,17259.0,98.6755,98.7028,98.63,98.6937,17259.0
2017-10-03 14:00:00,108.52,108.59,108.48,108.57,20602.0,98.7028,98.7665,98.6664,98.7483,20602.0
2017-10-03 14:05:00,108.58,108.58,108.53,108.54,13115.0,98.7574,98.7574,98.7119,98.721,13115.0
2017-10-03 14:10:00,108.54,108.56,108.5,108.51,11205.0,98.721,98.7392,98.6846,98.6937,11205.0
2017-10-03 14:15:00,108.5,108.58,108.48,108.56,20555.0,98.6846,98.7574,98.6664,98.7392,20555.0
2017-10-03 14:20:00,108.54,108.54,108.42,108.42,4696.0,98.721,98.721,98.6118,98.6118,4696.0
2017-10-03 14:25:00,108.42,108.49,108.4,108.44,9508.0,98.6118,98.6755,98.5936,98.63,9508.0
2017-10-03 14:30:00,108.48,108.48,108.38,108.43,24436.0,98.6664,98.6664,98.5755,98.6209,24436.0
2017-10-03 14:35:00,108.42,108.48,108.4,108.46,11391.0,98.6118,98.6664,98.5936,98.6482,11391.0
2017-10-03 14:40:00,108.45,108.47,108.41,108.47,10918.0,98.6391,98.6573,98.6027,98.6573,10918.0
2017-10-03 14:45:00,108.47,108.54,108.46,108.5,17427.0,98.6573,98.721,98.6482,98.6846,17427.0
2017-10-03 14:50:00,108.5,108.53,108.47,108.5,10067.0,98.6846,98.7119,98.6573,98.6846,10067.0
2017-10-03 14:55:00,108.48,108.49,108.46,108.47,6580.0,98.6664,98.6755,98.6482,98.6573,6580.0
2017-10-03 15:00:00,108.47,108.49,108.42,108.43,14926.0,98.6573,98.6755,98.6118,98.6209,14926.0
2017-10-03 15:05:00,108.43,108.47,108.43,108.45,8304.0,98.6209,98.6573,98.6209,98.6391,8304.0
2017-10-03 15:10:00,108.44,108.51,108.42,108.49,12325.0,98.63,98.6937,98.6118,98.6755,12325.0
2017-10-03 15:15:00,108.5,108.54,108.48,108.54,8062.0,98.6846,98.721,98.6664,98.721,8062.0
2017-10-03 15:20:00,108.55,108.58,108.52,108.55,9849.0,98.7301,98.7574,98.7028,98.7301,9849.0
2017-10-03 15:25:00,108.54,108.55,108.5,108.54,5100.0,98.721,98.7301,98.6846,98.721,5100.0
2017-10-03 15:30:00,108.54,108.62,108.52,108.57,12936.0,98.721,98.7937,98.7028,98.7483,12936.0
2017-10-03 15:35:00,108.58,108.59,108.55,108.58,20822.0,98.7574,98.7665,98.7301,98.7574,20822.0
2017-10-03 15:40:00,108.57,108.58,108.54,108.55,17550.0,98.7483,98.7574,98.721,98.7301,17550.0
2017-10-03 15:45:00,108.54,108.6,108.5,108.53,39301.0,98.721,98.7756,98.6846,98.7119,39301.0
2017-10-03 15:50:00,108.55,108.57,108.49,108.51,28460.0,98.7301,98.7483,98.6755,98.6937,28460.0
2017-10-03 15:55:00,108.5,108.51,108.32,108.46,88337.0,98.6846,98.6937,98.5209,98.6482,88337.0
2017-10-04 09:30:00,109.05,109.63,108.69,109.42,41407.0,99.1848,99.7124,98.8574,99.5214,41407.0
2017-10-04 09:35:00,109.31,109.53,109.25,109.53,32780.0,99.4213,99.6214,99.3668,99.6214,32780.0
2017-10-04 09:40:00,109.51,109.57,109.32,109.34,23965.0,99.6032,99.6578,99.4304,99.4486,23965.0
2017-10-04 09:45:00,109.37,109.41,109.19,109.22,8438.0,99.4759,99.5123,99.3122,99.3395,8438.0
2017-10-04 09:50:00,109.22,109.4,109.19,109.33,22088.0,99.3395,99.5032,99.3122,99.4395,22088.0
2017-10-04 09:55:00,109.34,109.5,109.33,109.36,12432.0,99.4486,99.5941,99.4395,99.4668,12432.0
2017-10-04 10:00:00,109.36,109.58,109.27,109.58,13778.0,99.4668,99.6669,99.3849,99.6669,13778.0
2017-10-04 10:05:00,109.58,109.61,109.42,109.47,25524.0,99.6669,99.6942,99.5214,99.5669,25524.0
2017-10-04 10:10:00,109.5,109.52,109.34,109.42,6728.0,99.5941,99.6123,99.4486,99.5214,6728.0
2017-10-04 10:15:00,109.42,109.42,109.29,109.35,11286.0,99.5214,99.5214,99.4031,99.4577,11286.0
2017-10-04 10:20:00,109.33,109.42,109.24,109.4,15784.0,99.4395,99.5214,99.3577,99.5032,15784.0
2017-10-04 10:25:00,109.41,109.44,109.3,109.32,10192.0,99.5123,99.5396,99.4122,99.4304,10192.0
2017-10-04 10:30:00,109.34,109.4,109.25,109.32,10749.0,99.4486,99.5032,99.3668,99.4304,10749.0
2017-10-04 10:35:00,109.36,109.43,109.34,109.41,16219.0,99.4668,99.5305,99.4486,99.5123,16219.0
2017-10-04 10:40:00,109.39,109.42,109.33,109.42,12929.0,99.4941,99.5214,99.4395,99.5214,12929.0
2017-10-04 10:45:00,109.38,109.42,109.35,109.4,11471.0,99.485,99.5214,99.4577,99.5032,11471.0
2017-10-04 10:50:00,109.4,109.46,109.36,109.4,8308.0,99.5032,99.5578,99.4668,99.5032,8308.0
2017-10-04 10:55:00,109.36,109.46,109.35,109.39,10671.0,99.4668,99.5578,99.4577,99.4941,10671.0
2017-10-04 11:00:00,109.37,109.59,109.37,109.49,16545.0,99.4759,99.676,99.4759,99.585,16545.0
2017-10-04 11:05:00,109.56,109.73,109.53,109.66,14834.0,99.6487,99.8033,99.6214,99.7397,14834.0
2017-10-04 11:10:00,109.63,109.68,109.54,109.68,10368.0,99.7124,99.7579,99.6305,99.7579,10368.0
2017-10-04 11:15:00,109.63,109.65,109.51,109.51,7308.0,99.7124,99.7306,99.6032,99.6032,7308.0
2017-10-04 11:20:00,109.48,109.64,109.48,109.59,7670.0,99.5759,99.7215,99.5759,99.676,7670.0
2017-10-04 11:25:00,109.54,109.62,109.43,109.49,16439.0,99.6305,99.7033,99.5305,99.585,16439.0
2017-10-04 11:30:00,109.5,109.55,109.48,109.53,9942.0,99.5941,99.6396,99.5759,99.6214,9942.0
2017-10-04 11:35:00,109.52,109.55,109.45,109.45,10155.0,99.6123,99.6396,99.5487,99.5487,10155.0
2017-10-04 11:40:00,109.45,109.49,109.41,109.45,7311.0,99.5487,99.585,99.5123,99.5487,7311.0
2017-10-04 11:45:00,109.46,109.5,109.39,109.47,7600.0,99.5578,99.5941,99.4941,99.5669,7600.0
2017-10-04 11:50:00,109.47,109.53,109.45,109.48,6036.0,99.5669,99.6214,99.5487,99.5759,6036.0
2017-10-04 11:55:00,109.47,109.69,109.47,109.69,12279.0,99.5669,99.7669,99.5669,99.7669,12279.0
2017-10-04 12:00:00,109.69,110.31,109.68,110.3,78951.0,99.7669,100.3309,99.7579,100.3218,78951.0
2017-10-04 12:05:00,110.22,110.3,110.02,110.02,23083.0,100.249,100.3218,100.0671,100.0671,23083.0
2017-10-04 12:10:00,109.97,110.02,109.81,109.96,36981.0,100.0216,100.0671,99.8761,100.0125,36981.0
2017-10-04 12:15:00,109.98,110.44,109.98,110.32,41202.0,100.0307,100.4491,100.0307,100.34,41202.0
2017-10-04 12:20:00,110.29,110.29,110.1,110.11,6962.0,100.3127,100.3127,100.1399,100.149,6962.0
2017-10-04 12:25:00,110.1,110.27,110.09,110.26,18732.0,100.1399,100.2945,100.1308,100.2854,18732.0
2017-10-04 12:30:00,110.2,110.29,110.19,110.22,14781.0,100.2308,100.3127,100.2217,100.249,14781.0
2017-10-04 12:35:00,110.21,110.26,110.13,110.23,6705.0,100.2399,100.2854,100.1671,100.2581,6705.0
2017-10-04 12:40:00,110.25,110.3,110.21,110.27,10628.0,100.2763,100.3218,100.2399,100.2945,10628.0
2017-10-04 12:45:00,110.28,110.42,110.26,110.42,12326.0,100.3036,100.4309,100.2854,100.4309,12326.0
2017-10-04 12:50:00,110.4,110.49,110.4,110.48,14498.0,100.4127,100.4946,100.4127,100.4855,14498.0
2017-10-04 12:55:00,110.5,110.52,110.43,110.48,18020.0,100.5037,100.5219,100.44,100.4855,18020.0
2017-10-04 13:00:00,110.47,110.72,110.47,110.5,26055.0,100.4764,100.7038,100.4764,100.5037,26055.0
2017-10-04 13:05:00,110.54,110.75,110.54,110.68,41116.0,100.5401,100.7311,100.5401,100.6674,41116.0
2017-10-04 13:10:00,110.65,110.7,110.53,110.58,13146.0,100.6401,100.6856,100.531,100.5764,13146.0
2017-10-04 13:15:00,110.57,110.57,110.42,110.42,8293.0,100.5673,100.5673,100.4309,100.4309,8293.0
2017-10-04 13:20:00,110.42,110.42,110.26,110.26,14597.0,100.4309,100.4309,100.2854,100.2854,14597.0
2017-10-04 13:25:00,110.26,110.4,110.22,110.34,17897.0,100.2854,100.4127,100.249,100.3581,17897.0
2017-10-04 13:30:00,110.31,110.34,110.13,110.16,16489.0,100.3309,100.3581,100.1671,100.1944,16489.0
2017-10-04 13:35:00,110.13,110.21,110.02,110.02,15923.0,100.1671,100.2399,100.0671,100.0671,15923.0
2017-10-04 13:40:00,110.02,110.11,109.94,109.99,19116.0,100.0671,100.149,99.9943,100.0398,19116.0
2017-10-04 13:45:00,109.99,110.01,109.91,109.96,19546.0,100.0398,100.058,99.967,100.0125,19546.0
2017-10-04 13:50:00,109.97,110.0,109.91,109.93,10590.0,100.0216,100.0489,99.967,99.9852,10590.0
2017-10-04 13:55:00,109.94,110.14,109.93,110.07,13664.0,99.9943,100.1762,99.9852,100.1126,13664.0
2017-10-04 14:00:00,110.07,110.1,110.03,110.08,10623.0,100.1126,100.1399,100.0762,100.1217,10623.0
2017-10-04 14:05:00,110.09,110.11,109.97,109.97,7394.0,100.1308,100.149,100.0216,100.0216,7394.0
2017-10-04 14:10:00,109.98,109.98,109.94,109.95,8734.0,100.0307,100.0307,99.9943,100.0034,8734.0
2017-10-04 14:15:00,109.95,110.0,109.91,109.99,13160.0,100.0034,100.0489,99.967,100.0398,13160.0
2017-10-04 14:20:00,109.98,109.98,109.91,109.94,9909.0,100.0307,100.0307,99.967,99.9943,9909.0
2017-10-04 14:25:00,109.95,109.99,109.94,109.98,6876.0,100.0034,100.0398,99.9943,100.0307,6876.0
2017-10-04 14:30:00,109.97,109.97,109.92,109.97,9912.0,100.0216,100.0216,99.9761,100.0216,9912.0
2017-10-04 14:35:00,109.97,110.05,109.96,110.03,9491.0,100.0216,100.0944,100.0125,100.0762,9491.0
2017-10-04 14:40:00,110.02,110.09,110.0,110.05,9838.0,100.0671,100.1308,100.0489,100.0944,9838.0
2017-10-04 14:45:00,110.04,110.14,110.03,110.12,7328.0,100.0853,100.1762,100.0762,100.158,7328.0
2017-10-04 14:50:00,110.12,110.2,110.12,110.2,14727.0,100.158,100.2308,100.158,100.2308,14727.0
2017-10-04 14:55:00,110.2,110.22,110.12,110.15,37730.0,100.2308,100.249,100.158,100.1853,37730.0
2017-10-04 15:00:00,110.14,110.19,110.07,110.19,40224.0,100.1762,100.2217,100.1126,100.2217,40224.0
2017-10-04 15:05:00,110.17,110.17,110.05,110.11,31925.0,100.2035,100.2035,100.0944,100.149,31925.0
2017-10-04 15:10:00,110.12,110.13,110.09,110.1,7580.0,100.158,100.1671,100.1308,100.1399,7580.0
2017-10-04 15:15:00,110.1,110.2,110.1,110.18,15559.0,100.1399,100.2308,100.1399,100.2126,15559.0
2017-10-04 15:20:00,110.17,110.33,110.16,110.31,20342.0,100.2035,100.3491,100.1944,100.3309,20342.0
2017-10-04 15:25:00,110.3,110.33,110.19,110.19,20320.0,100.3218,100.3491,100.2217,100.2217,20320.0
2017-10-04 15:30:00,110.19,110.21,110.1,110.1,18273.0,100.2217,100.2399,100.1399,100.1399,18273.0
2017-10-04 15:35:00,110.1,110.12,110.05,110.07,45144.0,100.1399,100.158,100.0944,100.1126,45144.0
2017-10-04 15:40:00,110.06,110.06,110.0,110.01,20370.0,100.1035,100.1035,100.0489,100.058,20370.0
2017-10-04 15:45:00,110.0,110.01,109.97,110.0,71243.0,100.0489,100.058,100.0216,100.0489,71243.0
2017-10-04 15:50:00,110.01,110.05,109.93,110.0,58022.0,100.058,100.0944,99.9852,100.0489,58022.0
2017-10-04 15:55:00,110.0,110.01,109.87,109.95,68198.0,100.0489,100.058,99.9307,100.0034,68198.0
2017-10-05 09:30:00,109.9,110.36,109.9,110.2,28301.0,99.958,100.3763,99.958,100.2308,28301.0
2017-10-05 09:35:00,110.16,110.48,110.13,110.34,13275.0,100.1944,100.4855,100.1671,100.3581,13275.0
2017-10-05 09:40:00,110.33,110.43,110.17,110.17,6500.0,100.3491,100.44,100.2035,100.2035,6500.0
2017-10-05 09:45:00,110.23,110.28,109.97,110.06,11934.0,100.2581,100.3036,100.0216,100.1035,11934.0
2017-10-05 09:50:00,110.07,110.31,109.96,110.31,15269.0,100.1126,100.3309,100.0125,100.3309,15269.0
2017-10-05 09:55:00,110.31,110.31,110.1,110.12,9515.0,100.3309,100.3309,100.1399,100.158,9515.0
2017-10-05 10:00:00,110.15,110.31,109.94,110.31,18008.0,100.1853,100.3309,99.9943,100.3309,18008.0
2017-10-05 10:05:00,110.34,110.5,110.29,110.5,14395.0,100.3581,100.5037,100.3127,100.5037,14395.0
2017-10-05 10:10:00,110.5,110.55,110.28,110.3,9803.0,100.5037,100.5492,100.3036,100.3218,9803.0
2017-10-05 10:15:00,110.29,110.35,110.21,110.25,7480.0,100.3127,100.3672,100.2399,100.2763,7480.0
2017-10-05 10:20:00,110.2,110.35,110.15,110.17,8904.0,100.2308,100.3672,100.1853,100.2035,8904.0
2017-10-05 10:25:00,110.2,110.25,110.09,110.09,7827.0,100.2308,100.2763,100.1308,100.1308,7827.0
2017-10-05 10:30:00,110.13,110.21,110.13,110.17,7221.0,100.1671,100.2399,100.1671,100.2035,7221.0
2017-10-05 10:35:00,110.19,110.24,110.14,110.22,6974.0,100.2217,100.2672,100.1762,100.249,6974.0
2017-10-05 10:40:00,110.21,110.26,110.19,110.24,6705.0,100.2399,100.2854,100.2217,100.2672,6705.0
2017-10-05 10:45:00,110.24,110.26,110.13,110.13,8609.0,100.2672,100.2854,100.1671,100.1671,8609.0
2017-10-05 10:50:00,110.13,110.13,110.01,110.01,3900.0,100.1671,100.1671,100.058,100.058,3900.0
2017-10-05 10:55:00,110.03,110.08,110.02,110.05,9122.0,100.0762,100.1217,100.0671,100.0944,9122.0
2017-10-05 11:00:00,110.07,110.07,110.01,110.02,9484.0,100.1126,100.1126,100.058,100.0671,9484.0
2017-10-05 11:05:00,110.02,110.1,110.02,110.02,5082.0,100.0671,100.1399,100.0671,100.0671,5082.0
2017-10-05 11:10:00,110.02,110.06,110.0,110.04,5746.0,100.0671,100.1035,100.0489,100.0853,5746.0
2017-10-05 11:15:00,110.04,110.11,110.02,110.1,8143.0,100.0853,100.149,100.0671,100.1399,8143.0
2017-10-05 11:20:00,110.05,110.14,110.05,110.05,3810.0,100.0944,100.1762,100.0944,100.0944,3810.0
2017-10-05 11:25:00,110.09,110.1,110.03,110.03,5130.0,100.1308,100.1399,100.0762,100.0762,5130.0
2017-10-05 11:30:00,110.03,110.1,110.02,110.04,7876.0,100.0762,100.1399,100.0671,100.0853,7876.0
2017-10-05 11:35:00,110.03,110.06,110.0,110.0,10056.0,100.0762,100.1035,100.0489,100.0489,10056.0
2017-10-05 11:40:00,110.01,110.09,110.01,110.03,5755.0,100.058,100.1308,100.058,100.0762,5755.0
2017-10-05 11:45:00,110.05,110.07,110.03,110.03,3906.0,100.0944,100.1126,100.0762,100.0762,3906.0
2017-10-05 11:50:00,110.03,110.13,110.03,110.1,7331.0,100.0762,100.1671,100.0762,100.1399,7331.0
2017-10-05 11:55:00,110.1,110.15,110.06,110.12,8675.0,100.1399,100.1853,100.1035,100.158,8675.0
2017-10-05 12:00:00,110.12,110.15,110.08,110.1,3628.0,100.158,100.1853,100.1217,100.1399,3628.0
2017-10-05 12:05:00,110.13,110.21,110.13,110.16,7150.0,100.1671,100.2399,100.1671,100.1944,7150.0
2017-10-05 12:10:00,110.16,110.18,110.1,110.1,5509.0,100.1944,100.2126,100.1399,100.1399,5509.0
2017-10-05 12:15:00,110.09,110.13,110.0,110.11,9790.0,100.1308,100.1671,100.0489,100.149,9790.0
2017-10-05 12:20:00,110.11,110.26,110.11,110.24,9107.0,100.149,100.2854,100.149,100.2672,9107.0
2017-10-05 12:25:00,110.26,110.3,110.16,110.16,6888.0,100.2854,100.3218,100.1944,100.1944,6888.0
2017-10-05 12:30:00,110.15,110.16,110.06,110.09,6831.0,100.1853,100.1944,100.1035,100.1308,6831.0
2017-10-05 12:35:00,110.1,110.21,110.1,110.16,5824.0,100.1399,100.2399,100.1399,100.1944,5824.0
2017-10-05 12:40:00,110.13,110.14,110.08,110.09,5850.0,100.1671,100.1762,100.1217,100.1308,5850.0
2017-10-05 12:45:00,110.12,110.12,109.99,110.02,3837.0,100.158,100.158,100.0398,100.0671,3837.0
2017-10-05 12:50:00,109.99,110.02,109.97,110.02,7911.0,100.0398,100.0671,100.0216,100.0671,7911.0
2017-10-05 12:55:00,110.02,110.07,110.0,110.03,6666.0,100.0671,100.1126,100.0489,100.0762,6666.0
2017-10-05 13:00:00,110.0,110.03,109.99,110.0,4940.0,100.0489,100.0762,100.0398,100.0489,4940.0
2017-10-05 13:05:00,110.0,110.05,110.0,110.03,3615.0,100.0489,100.0944,100.0489,100.0762,3615.0
2017-10-05 13:10:00,110.02,110.04,109.99,109.99,5699.0,100.0671,100.0853,100.0398,100.0398,5699.0
2017-10-05 13:15:00,110.0,110.07,109.99,110.02,4666.0,100.0489,100.1126,100.0398,100.0671,4666.0
2017-10-05 13:20:00,110.01,110.04,110.0,110.04,4781.0,100.058,100.0853,100.0489,100.0853,4781.0
2017-10-05 13:25:00,110.04,110.06,110.02,110.06,3033.0,100.0853,100.1035,100.0671,100.1035,3033.0
2017-10-05 13:30:00,110.06,110.06,110.0,110.02,5008.0,100.1035,100.1035,100.0489,100.0671,5008.0
2017-10-05 13:35:00,110.0,110.05,110.0,110.02,7810.0,100.0489,100.0944,100.0489,100.0671,7810.0
2017-10-05 13:40:00,110.02,110.02,109.99,110.0,6734.0,100.0671,100.0671,100.0398,100.0489,6734.0
2017-10-05 13:45:00,110.01,110.06,109.96,109.98,5997.0,100.058,100.1035,100.0125,100.0307,5997.0
2017-10-05 13:50:00,109.99,110.1,109.99,110.08,5812.0,100.0398,100.1399,100.0398,100.1217,5812.0
2017-10-05 13:55:00,110.04,110.05,109.99,110.01,4977.0,100.0853,100.0944,100.0398,100.058,4977.0
2017-10-05 14:00:00,110.01,110.01,109.89,109.89,10688.0,100.058,100.058,99.9489,99.9489,10688.0
2017-10-05 14:05:00,109.89,109.92,109.81,109.92,7466.0,99.9489,99.9761,99.8761,99.9761,7466.0
2017-10-05 14:10:00,109.94,110.02,109.94,109.97,7453.0,99.9943,100.0671,99.9943,100.0216,7453.0
2017-10-05 14:15:00,109.96,110.04,109.95,110.04,7199.0,100.0125,100.0853,100.0034,100.0853,7199.0
2017-10-05 14:20:00,110.04,110.05,110.01,110.05,1887.0,100.0853,100.0944,100.058,100.0944,1887.0
2017-10-05 14:25:00,110.04,110.05,110.01,110.03,8697.0,100.0853,100.0944,100.058,100.0762,8697.0
2017-10-05 14:30:00,110.01,110.02,109.95,109.98,10567.0,100.058,100.0671,100.0034,100.0307,10567.0
2017-10-05 14:35:00,109.98,110.01,109.95,109.98,11105.0,100.0307,100.058,100.0034,100.0307,11105.0
2017-10-05 14:40:00,109.99,110.08,109.99,110.04,7445.0,100.0398,100.1217,100.0398,100.0853,7445.0
2017-10-05 14:45:00,110.01,110.03,109.98,110.01,6304.0,100.058,100.0762,100.0307,100.058,6304.0
2017-10-05 14:50:00,109.98,110.01,109.95,110.0,10228.0,100.0307,100.058,100.0034,100.0489,10228.0
2017-10-05 14:55:00,110.01,110.05,110.0,110.0,7623.0,100.058,100.0944,100.0489,100.0489,7623.0
2017-10-05 15:00:00,110.01,110.02,109.99,110.0,7542.0,100.058,100.0671,100.0398,100.0489,7542.0
2017-10-05 15:05:00,110.0,110.1,110.0,110.08,9564.0,100.0489,100.1399,100.0489,100.1217,9564.0
2017-10-05 15:10:00,110.06,110.07,110.04,110.05,5665.0,100.1035,100.1126,100.0853,100.0944,5665.0
2017-10-05 15:15:00,110.05,110.05,109.99,110.02,9736.0,100.0944,100.0944,100.0398,100.0671,9736.0
2017-10-05 15:20:00,110.01,110.01,109.98,110.0,21583.0,100.058,100.058,100.0307,100.0489,21583.0
2017-10-05 15:25:00,110.0,110.01,109.96,109.97,12899.0,100.0489,100.058,100.0125,100.0216,12899.0
2017-10-05 15:30:00,109.96,109.97,109.83,109.84,10799.0,100.0125,100.0216,99.8943,99.9034,10799.0
2017-10-05 15:35:00,109.84,110.0,109.81,109.97,22185.0,99.9034,100.0489,99.8761,100.0216,22185.0
2017-10-05 15:40:00,109.97,110.06,109.9,110.02,19300.0,100.0216,100.1035,99.958,100.0671,19300.0
2017-10-05 15:45:00,110.01,110.04,109.97,110.01,26309.0,100.058,100.0853,100.0216,100.058,26309.0
2017-10-05 15:50:00,110.0,110.0,109.94,110.0,24607.0,100.0489,100.0489,99.9943,100.0489,24607.0
2017-10-05 15:55:00,109.98,110.04,109.97,110.03,99805.0,100.0307,100.0853,100.0216,100.0762,99805.0
2017-10-06 09:30:00,109.72,110.1,109.72,109.95,14719.0,99.7942,100.1399,99.7942,100.0034,14719.0
2017-10-06 09:35:00,110.06,110.2,110.02,110.02,4713.0,100.1035,100.2308,100.0671,100.0671,4713.0
2017-10-06 09:40:00,110.03,110.03,109.92,110.01,13675.0,100.0762,100.0762,99.9761,100.058,13675.0
2017-10-06 09:45:00,109.98,110.01,109.88,109.89,4630.0,100.0307,100.058,99.9398,99.9489,4630.0
2017-10-06 09:50:00,109.8,109.86,109.77,109.78,13422.0,99.867,99.9216,99.8397,99.8488,13422.0
2017-10-06 09:55:00,109.74,109.91,109.68,109.88,5900.0,99.8124,99.967,99.7579,99.9398,5900.0
2017-10-06 10:00:00,109.86,109.88,109.66,109.67,19101.0,99.9216,99.9398,99.7397,99.7488,19101.0
2017-10-06 10:05:00,109.6,109.83,109.6,109.82,16314.0,99.6851,99.8943,99.6851,99.8852,16314.0
2017-10-06 10:10:00,109.81,109.98,109.79,109.8,16786.0,99.8761,100.0307,99.8579,99.867,16786.0
2017-10-06 10:15:00,109.73,109.91,109.68,109.85,7100.0,99.8033,99.967,99.7579,99.9125,7100.0
2017-10-06 10:20:00,109.86,109.92,109.8,109.86,6621.0,99.9216,99.9761,99.867,99.9216,6621.0
2017-10-06 10:25:00,109.79,109.87,109.77,109.8,28488.0,99.8579,99.9307,99.8397,99.867,28488.0
2017-10-06 10:30:00,109.84,109.88,109.66,109.8,13638.0,99.9034,99.9398,99.7397,99.867,13638.0
2017-10-06 10:35:00,109.8,109.8,109.64,109.71,11930.0,99.867,99.867,99.7215,99.7851,11930.0
2017-10-06 10:40:00,109.73,109.94,109.63,109.89,19018.0,99.8033,99.9943,99.7124,99.9489,19018.0
2017-10-06 10:45:00,109.84,109.93,109.67,109.67,25491.0,99.9034,99.9852,99.7488,99.7488,25491.0
2017-10-06 10:50:00,109.65,109.82,109.65,109.78,10731.0,99.7306,99.8852,99.7306,99.8488,10731.0
2017-10-06 10:55:00,109.75,109.9,109.6,109.79,38558.0,99.8215,99.958,99.6851,99.8579,38558.0
2017-10-06 11:00:00,109.8,109.82,109.67,109.73,5008.0,99.867,99.8852,99.7488,99.8033,5008.0
2017-10-06 11:05:00,109.67,109.75,109.67,109.73,12234.0,99.7488,99.8215,99.7488,99.8033,12234.0
2017-10-06 11:10:00,109.72,109.81,109.69,109.79,23200.0,99.7942,99.8761,99.7669,99.8579,23200.0
2017-10-06 11:15:00,109.79,109.82,109.7,109.7,12442.0,99.8579,99.8852,99.776,99.776,12442.0
2017-10-06 11:20:00,109.69,109.74,109.69,109.69,1527.0,99.7669,99.8124,99.7669,99.7669,1527.0
2017-10-06 11:25:00,109.69,109.81,109.68,109.76,4390.0,99.7669,99.8761,99.7579,99.8306,4390.0
2017-10-06 11:30:00,109.73,109.77,109.67,109.75,9840.0,99.8033,99.8397,99.7488,99.8215,9840.0
2017-10-06 11:35:00,109.75,109.75,109.58,109.58,6988.0,99.8215,99.8215,99.6669,99.6669,6988.0
2017-10-06 11:40:00,109.64,109.65,109.58,109.63,2683.0,99.7215,99.7306,99.6669,99.7124,2683.0
2017-10-06 11:45:00,109.67,109.79,109.65,109.76,8202.0,99.7488,99.8579,99.7306,99.8306,8202.0
2017-10-06 11:50:00,109.77,109.86,109.75,109.81,24078.0,99.8397,99.9216,99.8215,99.8761,24078.0
2017-10-06 11:55:00,109.81,109.81,109.65,109.7,15697.0,99.8761,99.8761,99.7306,99.776,15697.0
2017-10-06 12:00:00,109.69,109.77,109.68,109.68,30082.0,99.7669,99.8397,99.7579,99.7579,30082.0
2017-10-06 12:05:00,109.68,109.75,109.65,109.65,11284.0,99.7579,99.8215,99.7306,99.7306,11284.0
2017-10-06 12:10:00,109.65,109.65,109.43,109.45,2200.0,99.7306,99.7306,99.5305,99.5487,2200.0
2017-10-06 12:15:00,109.42,109.63,109.42,109.56,24336.0,99.5214,99.7124,99.5214,99.6487,24336.0
2017-10-06 12:20:00,109.55,109.62,109.52,109.62,4700.0,99.6396,99.7033,99.6123,99.7033,4700.0
2017-10-06 12:25:00,109.55,109.59,109.5,109.57,12412.0,99.6396,99.676,99.5941,99.6578,12412.0
2017-10-06 12:30:00,109.57,109.57,109.41,109.48,10401.0,99.6578,99.6578,99.5123,99.5759,10401.0
2017-10-06 12:35:00,109.5,109.58,109.49,109.55,14969.0,99.5941,99.6669,99.585,99.6396,14969.0
2017-10-06 12:40:00,109.57,109.57,109.49,109.52,4170.0,99.6578,99.6578,99.585,99.6123,4170.0
2017-10-06 12:45:00,109.53,109.54,109.45,109.45,3000.0,99.6214,99.6305,99.5487,99.5487,3000.0
2017-10-06 12:50:00,109.42,109.48,109.41,109.48,3233.0,99.5214,99.5759,99.5123,99.5759,3233.0
2017-10-06 12:55:00,109.49,109.5,109.44,109.44,3685.0,99.585,99.5941,99.5396,99.5396,3685.0
2017-10-06 13:00:00,109.46,109.47,109.35,109.37,3558.0,99.5578,99.5669,99.4577,99.4759,3558.0
2017-10-06 13:05:00,109.34,109.42,109.34,109.41,4650.0,99.4486,99.5214,99.4486,99.5123,4650.0
2017-10-06 13:10:00,109.37,109.44,109.37,109.44,7507.0,99.4759,99.5396,99.4759,99.5396,7507.0
2017-10-06 13:15:00,109.44,109.46,109.4,109.44,19129.0,99.5396,99.5578,99.5032,99.5396,19129.0
2017-10-06 13:20:00,109.46,109.47,109.44,109.44,7934.0,99.5578,99.5669,99.5396,99.5396,7934.0
2017-10-06 13:25:00,109.46,109.5,109.43,109.44,4831.0,99.5578,99.5941,99.5305,99.5396,4831.0
2017-10-06 13:30:00,109.44,109.51,109.44,109.48,2440.0,99.5396,99.6032,99.5396,99.5759,2440.0
2017-10-06 13:35:00,109.48,109.56,109.48,109.48,4100.0,99.5759,99.6487,99.5759,99.5759,4100.0
2017-10-06 13:40:00,109.46,109.48,109.43,109.45,12699.0,99.5578,99.5759,99.5305,99.5487,12699.0
2017-10-06 13:45:00,109.42,109.5,109.41,109.5,8410.0,99.5214,99.5941,99.5123,99.5941,8410.0
2017-10-06 13:50:00,109.49,109.49,109.42,109.43,4373.0,99.585,99.585,99.5214,99.5305,4373.0
2017-10-06 13:55:00,109.41,109.41,109.34,109.35,3100.0,99.5123,99.5123,99.4486,99.4577,3100.0
2017-10-06 14:00:00,109.39,109.41,109.37,109.39,2000.0,99.4941,99.5123,99.4759,99.4941,2000.0
2017-10-06 14:05:00,109.42,109.44,109.41,109.41,4032.0,99.5214,99.5396,99.5123,99.5123,4032.0
2017-10-06 14:10:00,109.41,109.41,109.36,109.39,7077.0,99.5123,99.5123,99.4668,99.4941,7077.0
2017-10-06 14:15:00,109.36,109.4,109.34,109.4,4254.0,99.4668,99.5032,99.4486,99.5032,4254.0
2017-10-06 14:20:00,109.39,109.43,109.37,109.43,3546.0,99.4941,99.5305,99.4759,99.5305,3546.0
2017-10-06 14:25:00,109.41,109.44,109.37,109.42,4026.0,99.5123,99.5396,99.4759,99.5214,4026.0
2017-10-06 14:30:00,109.4,109.42,109.39,109.42,5420.0,99.5032,99.5214,99.4941,99.5214,5420.0
2017-10-06 14:35:00,109.43,109.44,109.4,109.44,3138.0,99.5305,99.5396,99.5032,99.5396,3138.0
2017-10-06 14:40:00,109.45,109.45,109.4,109.43,2473.0,99.5487,99.5487,99.5032,99.5305,2473.0
2017-10-06 14:45:00,109.43,109.45,109.43,109.44,1952.0,99.5305,99.5487,99.5305,99.5396,1952.0
2017-10-06 14:50:00,109.44,109.44,109.41,109.43,4451.0,99.5396,99.5396,99.5123,99.5305,4451.0
2017-10-06 14:55:00,109.43,109.49,109.43,109.47,4324.0,99.5305,99.585,99.5305,99.5669,4324.0
2017-10-06 15:00:00,109.48,109.49,109.44,109.46,14904.0,99.5759,99.585,99.5396,99.5578,14904.0
2017-10-06 15:05:00,109.47,109.49,109.46,109.47,6980.0,99.5669,99.585,99.5578,99.5669,6980.0
2017-10-06 15:10:00,109.48,109.49,109.36,109.36,4700.0,99.5759,99.585,99.4668,99.4668,4700.0
2017-10-06 15:15:00,109.36,109.46,109.36,109.41,9863.0,99.4668,99.5578,99.4668,99.5123,9863.0
2017-10-06 15:20:00,109.4,109.46,109.39,109.43,15076.0,99.5032,99.5578,99.4941,99.5305,15076.0
2017-10-06 15:25:00,109.44,109.48,109.42,109.46,5585.0,99.5396,99.5759,99.5214,99.5578,5585.0
2017-10-06 15:30:00,109.48,109.57,109.44,109.5,28886.0,99.5759,99.6578,99.5396,99.5941,28886.0
2017-10-06 15:35:00,109.5,109.53,109.47,109.5,13201.0,99.5941,99.6214,99.5669,99.5941,13201.0
2017-10-06 15:40:00,109.5,109.57,109.49,109.57,12579.0,99.5941,99.6578,99.585,99.6578,12579.0
2017-10-06 15:45:00,109.58,109.65,109.57,109.62,23769.0,99.6669,99.7306,99.6578,99.7033,23769.0
2017-10-06 15:50:00,109.62,109.64,109.56,109.59,40130.0,99.7033,99.7215,99.6487,99.676,40130.0
2017-10-06 15:55:00,109.61,109.77,109.61,109.73,67012.0,99.6942,99.8397,99.6942,99.8033,67012.0
2017-10-09 09:30:00,109.74,109.88,109.53,109.53,10887.0,99.8124,99.9398,99.6214,99.6214,10887.0
2017-10-09 09:35:00,109.6,109.64,109.44,109.55,5249.0,99.6851,99.7215,99.5396,99.6396,5249.0
2017-10-09 09:40:00,109.6,109.66,109.52,109.54,2600.0,99.6851,99.7397,99.6123,99.6305,2600.0
2017-10-09 09:45:00,109.51,109.58,109.36,109.55,13013.0,99.6032,99.6669,99.4668,99.6396,13013.0
2017-10-09 09:50:00,109.52,109.73,109.44,109.73,5700.0,99.6123,99.8033,99.5396,99.8033,5700.0
2017-10-09 09:55:00,109.71,109.74,109.62,109.71,7348.0,99.7851,99.8124,99.7033,99.7851,7348.0
2017-10-09 10:00:00,109.68,109.77,109.66,109.69,2000.0,99.7579,99.8397,99.7397,99.7669,2000.0
2017-10-09 10:05:00,109.7,109.71,109.47,109.49,2200.0,99.776,99.7851,99.5669,99.585,2200.0
2017-10-09 10:10:00,109.47,109.67,109.47,109.5,7449.0,99.5669,99.7488,99.5669,99.5941,7449.0
2017-10-09 10:15:00,109.49,109.63,109.48,109.59,6195.0,99.585,99.7124,99.5759,99.676,6195.0
2017-10-09 10:20:00,109.56,109.6,109.48,109.59,4126.0,99.6487,99.6851,99.5759,99.676,4126.0
2017-10-09 10:25:00,109.6,109.66,109.55,109.65,4028.0,99.6851,99.7397,99.6396,99.7306,4028.0
2017-10-09 10:30:00,109.68,109.74,109.65,109.71,3400.0,99.7579,99.8124,99.7306,99.7851,3400.0
2017-10-09 10:35:00,109.75,109.76,109.7,109.74,3348.0,99.8215,99.8306,99.776,99.8124,3348.0
2017-10-09 10:40:00,109.78,109.81,109.73,109.77,2300.0,99.8488,99.8761,99.8033,99.8397,2300.0
2017-10-09 10:45:00,109.77,109.8,109.54,109.6,6021.0,99.8397,99.867,99.6305,99.6851,6021.0
2017-10-09 10:50:00,109.64,109.69,109.62,109.66,3822.0,99.7215,99.7669,99.7033,99.7397,3822.0
2017-10-09 10:55:00,109.66,109.73,109.55,109.59,31236.0,99.7397,99.8033,99.6396,99.676,31236.0
2017-10-09 11:00:00,109.61,109.66,109.56,109.59,5100.0,99.6942,99.7397,99.6487,99.676,5100.0
2017-10-09 11:05:00,109.61,109.67,109.57,109.65,14461.0,99.6942,99.7488,99.6578,99.7306,14461.0
2017-10-09 11:10:00,109.64,109.77,109.63,109.77,6201.0,99.7215,99.8397,99.7124,99.8397,6201.0
2017-10-09 11:15:00,109.72,109.78,109.72,109.75,2100.0,99.7942,99.8488,99.7942,99.8215,2100.0
2017-10-09 11:20:00,109.75,109.78,109.75,109.75,6167.0,99.8215,99.8488,99.8215,99.8215,6167.0
2017-10-09 11:25:00,109.75,109.77,109.67,109.68,7900.0,99.8215,99.8397,99.7488,99.7579,7900.0
2017-10-09 11:30:00,109.68,109.75,109.68,109.71,3015.0,99.7579,99.8215,99.7579,99.7851,3015.0
2017-10-09 11:35:00,109.71,109.75,109.65,109.7,7656.0,99.7851,99.8215,99.7306,99.776,7656.0
2017-10-09 11:40:00,109.69,109.7,109.62,109.65,4498.0,99.7669,99.776,99.7033,99.7306,4498.0
2017-10-09 11:45:00,109.62,109.68,109.62,109.68,23023.0,99.7033,99.7579,99.7033,99.7579,23023.0
2017-10-09 11:50:00,109.67,109.73,109.67,109.72,5913.0,99.7488,99.8033,99.7488,99.7942,5913.0
2017-10-09 11:55:00,109.73,109.84,109.72,109.84,6400.0,99.8033,99.9034,99.7942,99.9034,6400.0
2017-10-09 12:00:00,109.79,109.93,109.79,109.89,9418.0,99.8579,99.9852,99.8579,99.9489,9418.0
2017-10-09 12:05:00,109.82,109.86,109.64,109.73,4500.0,99.8852,99.9216,99.7215,99.8033,4500.0
2017-10-09 12:10:00,109.71,109.77,109.63,109.63,1700.0,99.7851,99.8397,99.7124,99.7124,1700.0
2017-10-09 12:15:00,109.67,109.72,109.65,109.68,3534.0,99.7488,99.7942,99.7306,99.7579,3534.0
2017-10-09 12:20:00,109.68,109.69,109.54,109.57,3218.0,99.7579,99.7669,99.6305,99.6578,3218.0
2017-10-09 12:25:00,109.58,109.62,109.58,109.59,15090.0,99.6669,99.7033,99.6669,99.676,15090.0
2017-10-09 12:30:00,109.6,109.65,109.6,109.63,5117.0,99.6851,99.7306,99.6851,99.7124,5117.0
2017-10-09 12:35:00,109.65,109.66,109.58,109.63,3200.0,99.7306,99.7397,99.6669,99.7124,3200.0
2017-10-09 12:40:00,109.63,109.63,109.6,109.6,1102.0,99.7124,99.7124,99.6851,99.6851,1102.0
2017-10-09 12:45:00,109.59,109.62,109.56,109.59,3284.0,99.676,99.7033,99.6487,99.676,3284.0
2017-10-09 12:50:00,109.56,109.62,109.5,109.54,5600.0,99.6487,99.7033,99.5941,99.6305,5600.0
2017-10-09 12:55:00,109.52,109.54,109.47,109.54,2796.0,99.6123,99.6305,99.5669,99.6305,2796.0
2017-10-09 13:00:00,109.52,109.57,109.52,109.56,2397.0,99.6123,99.6578,99.6123,99.6487,2397.0
2017-10-09 13:05:00,109.56,109.62,109.56,109.61,12602.0,99.6487,99.7033,99.6487,99.6942,12602.0
2017-10-09 13:10:00,109.63,109.65,109.57,109.64,4450.0,99.7124,99.7306,99.6578,99.7215,4450.0
2017-10-09 13:15:00,109.64,109.64,109.54,109.54,3994.0,99.7215,99.7215,99.6305,99.6305,3994.0
2017-10-09 13:20:00,109.57,109.59,109.55,109.59,3500.0,99.6578,99.676,99.6396,99.676,3500.0
2017-10-09 13:25:00,109.57,109.71,109.57,109.7,5632.0,99.6578,99.7851,99.6578,99.776,5632.0
2017-10-09 13:30:00,109.7,109.75,109.68,109.73,5720.0,99.776,99.8215,99.7579,99.8033,5720.0
2017-10-09 13:35:00,109.71,109.72,109.68,109.7,2900.0,99.7851,99.7942,99.7579,99.776,2900.0
2017-10-09 13:40:00,109.7,109.74,109.68,109.71,2933.0,99.776,99.8124,99.7579,99.7851,2933.0
2017-10-09 13:45:00,109.71,109.76,109.7,109.71,2300.0,99.7851,99.8306,99.776,99.7851,2300.0
2017-10-09 13:50:00,109.71,109.82,109.68,109.82,17546.0,99.7851,99.8852,99.7579,99.8852,17546.0
2017-10-09 13:55:00,109.78,109.96,109.78,109.9,28453.0,99.8488,100.0125,99.8488,99.958,28453.0
2017-10-09 14:00:00,109.92,109.98,109.82,109.98,24681.0,99.9761,100.0307,99.8852,100.0307,24681.0
2017-10-09 14:05:00,109.96,109.99,109.89,109.94,15220.0,100.0125,100.0398,99.9489,99.9943,15220.0
2017-10-09 14:10:00,109.95,110.06,109.88,109.93,16708.0,100.0034,100.1035,99.9398,99.9852,16708.0
2017-10-09 14:15:00,109.95,109.95,109.8,109.83,19454.0,100.0034,100.0034,99.867,99.8943,19454.0
2017-10-09 14:20:00,109.81,109.86,109.8,109.83,16432.0,99.8761,99.9216,99.867,99.8943,16432.0
2017-10-09 14:25:00,109.8,109.86,109.79,109.86,9285.0,99.867,99.9216,99.8579,99.9216,9285.0
2017-10-09 14:30:00,109.86,109.9,109.83,109.84,15452.0,99.9216,99.958,99.8943,99.9034,15452.0
2017-10-09 14:35:00,109.83,109.88,109.76,109.81,9695.0,99.8943,99.9398,99.8306,99.8761,9695.0
2017-10-09 14:40:00,109.81,109.84,109.76,109.78,5500.0,99.8761,99.9034,99.8306,99.8488,5500.0
2017-10-09 14:45:00,109.76,109.84,109.72,109.81,8980.0,99.8306,99.9034,99.7942,99.8761,8980.0
2017-10-09 14:50:00,109.81,109.81,109.75,109.78,11461.0,99.8761,99.8761,99.8215,99.8488,11461.0
2017-10-09 14:55:00,109.78,109.79,109.72,109.72,12232.0,99.8488,99.8579,99.7942,99.7942,12232.0
2017-10-09 15:00:00,109.71,109.85,109.7,109.74,30057.0,99.7851,99.9125,99.776,99.8124,30057.0
2017-10-09 15:05:00,109.7,109.84,109.66,109.84,25246.0,99.776,99.9034,99.7397,99.9034,25246.0
2017-10-09 15:10:00,109.82,109.82,109.71,109.74,5513.0,99.8852,99.8852,99.7851,99.8124,5513.0
2017-10-09 15:15:00,109.72,109.78,109.71,109.76,7775.0,99.7942,99.8488,99.7851,99.8306,7775.0
2017-10-09 15:20:00,109.72,109.73,109.67,109.71,6997.0,99.7942,99.8033,99.7488,99.7851,6997.0
2017-10-09 15:25:00,109.69,109.72,109.65,109.72,7043.0,99.7669,99.7942,99.7306,99.7942,7043.0
2017-10-09 15:30:00,109.69,109.69,109.63,109.67,11045.0,99.7669,99.7669,99.7124,99.7488,11045.0
2017-10-09 15:35:00,109.69,109.73,109.67,109.68,22730.0,99.7669,99.8033,99.7488,99.7579,22730.0
2017-10-09 15:40:00,109.68,109.69,109.51,109.54,11058.0,99.7579,99.7669,99.6032,99.6305,11058.0
2017-10-09 15:45:00,109.52,109.57,109.5,109.55,24221.0,99.6123,99.6578,99.5941,99.6396,24221.0
2017-10-09 15:50:00,109.56,109.64,109.54,109.57,16484.0,99.6487,99.7215,99.6305,99.6578,16484.0
2017-10-09 15:55:00,109.55,109.68,109.51,109.58,94367.0,99.6396,99.7579,99.6032,99.6669,94367.0
2017-10-10 09:30:00,109.98,110.23,109.85,109.86,16091.0,100.0307,100.2581,99.9125,99.9216,16091.0
2017-10-10 09:35:00,110.04,110.26,109.87,110.07,15039.0,100.0853,100.2854,99.9307,100.1126,15039.0
2017-10-10 09:40:00,110.11,110.25,110.06,110.21,3600.0,100.149,100.2763,100.1035,100.2399,3600.0
2017-10-10 09:45:00,110.17,110.23,110.14,110.15,2766.0,100.2035,100.2581,100.1762,100.1853,2766.0
2017-10-10 09:50:00,110.16,110.16,110.03,110.12,1740.0,100.1944,100.1944,100.0762,100.158,1740.0
2017-10-10 09:55:00,110.09,110.18,110.05,110.11,6842.0,100.1308,100.2126,100.0944,100.149,6842.0
2017-10-10 10:00:00,110.15,110.16,110.0,110.04,8318.0,100.1853,100.1944,100.0489,100.0853,8318.0
2017-10-10 10:05:00,110.11,110.11,110.01,110.02,4503.0,100.149,100.149,100.058,100.0671,4503.0
2017-10-10 10:10:00,110.03,110.06,109.99,110.01,5621.0,100.0762,100.1035,100.0398,100.058,5621.0
2017-10-10 10:15:00,110.0,110.02,109.9,109.92,9295.0,100.0489,100.0671,99.958,99.9761,9295.0
2017-10-10 10:20:00,109.9,109.93,109.88,109.92,1200.0,99.958,99.9852,99.9398,99.9761,1200.0
2017-10-10 10:25:00,109.93,110.0,109.92,110.0,8539.0,99.9852,100.0489,99.9761,100.0489,8539.0
2017-10-10 10:30:00,110.01,110.03,109.48,109.65,21956.0,100.058,100.0762,99.5759,99.7306,21956.0
2017-10-10 10:35:00,109.57,109.64,109.15,109.33,31070.0,99.6578,99.7215,99.2758,99.4395,31070.0
2017-10-10 10:40:00,109.32,109.5,109.18,109.46,2850.0,99.4304,99.5941,99.3031,99.5578,2850.0
2017-10-10 10:45:00,109.5,109.59,109.48,109.56,3044.0,99.5941,99.676,99.5759,99.6487,3044.0
2017-10-10 10:50:00,109.53,109.6,109.47,109.58,2650.0,99.6214,99.6851,99.5669,99.6669,2650.0
2017-10-10 10:55:00,109.57,109.6,109.52,109.55,3196.0,99.6578,99.6851,99.6123,99.6396,3196.0
2017-10-10 11:00:00,109.55,109.55,109.33,109.38,7341.0,99.6396,99.6396,99.4395,99.485,7341.0
2017-10-10 11:05:00,109.33,109.55,109.33,109.55,4920.0,99.4395,99.6396,99.4395,99.6396,4920.0
2017-10-10 11:10:00,109.55,109.63,109.5,109.5,4159.0,99.6396,99.7124,99.5941,99.5941,4159.0
2017-10-10 11:15:00,109.5,109.55,109.36,109.4,7689.0,99.5941,99.6396,99.4668,99.5032,7689.0
2017-10-10 11:20:00,109.37,109.37,109.29,109.34,3731.0,99.4759,99.4759,99.4031,99.4486,3731.0
2017-10-10 11:25:00,109.32,109.46,109.3,109.46,7973.0,99.4304,99.5578,99.4122,99.5578,7973.0
2017-10-10 11:30:00,109.47,109.47,109.36,109.41,6968.0,99.5669,99.5669,99.4668,99.5123,6968.0
2017-10-10 11:35:00,109.41,109.48,109.36,109.4,7063.0,99.5123,99.5759,99.4668,99.5032,7063.0
2017-10-10 11:40:00,109.4,109.41,109.32,109.38,16209.0,99.5032,99.5123,99.4304,99.485,16209.0
2017-10-10 11:45:00,109.36,109.52,109.33,109.52,3354.0,99.4668,99.6123,99.4395,99.6123,3354.0
2017-10-10 11:50:00,109.56,109.56,109.45,109.47,3574.0,99.6487,99.6487,99.5487,99.5669,3574.0
2017-10-10 11:55:00,109.43,109.48,109.42,109.42,1893.0,99.5305,99.5759,99.5214,99.5214,1893.0
2017-10-10 12:00:00,109.44,109.52,109.41,109.47,4400.0,99.5396,99.6123,99.5123,99.5669,4400.0
2017-10-10 12:05:00,109.48,109.48,109.37,109.43,6052.0,99.5759,99.5759,99.4759,99.5305,6052.0
2017-10-10 12:10:00,109.41,109.45,109.4,109.41,4387.0,99.5123,99.5487,99.5032,99.5123,4387.0
2017-10-10 12:15:00,109.41,109.47,109.41,109.43,6369.0,99.5123,99.5669,99.5123,99.5305,6369.0
2017-10-10 12:20:00,109.39,109.5,109.39,109.5,4500.0,99.4941,99.5941,99.4941,99.5941,4500.0
2017-10-10 12:25:00,109.48,109.53,109.45,109.52,4682.0,99.5759,99.6214,99.5487,99.6123,4682.0
2017-10-10 12:30:00,109.51,109.52,109.46,109.48,3442.0,99.6032,99.6123,99.5578,99.5759,3442.0
2017-10-10 12:35:00,109.51,109.52,109.39,109.4,5002.0,99.6032,99.6123,99.4941,99.5032,5002.0
2017-10-10 12:40:00,109.45,109.48,109.43,109.43,2027.0,99.5487,99.5759,99.5305,99.5305,2027.0
2017-10-10 12:45:00,109.4,109.44,109.4,109.43,3105.0,99.5032,99.5396,99.5032,99.5305,3105.0
2017-10-10 12:50:00,109.4,109.46,109.39,109.43,5278.0,99.5032,99.5578,99.4941,99.5305,5278.0
2017-10-10 12:55:00,109.42,109.52,109.42,109.45,4950.0,99.5214,99.6123,99.5214,99.5487,4950.0
2017-10-10 13:00:00,109.48,109.48,109.43,109.43,3826.0,99.5759,99.5759,99.5305,99.5305,3826.0
2017-10-10 13:05:00,109.43,109.47,109.43,109.43,2901.0,99.5305,99.5669,99.5305,99.5305,2901.0
2017-10-10 13:10:00,109.46,109.53,109.43,109.47,3408.0,99.5578,99.6214,99.5305,99.5669,3408.0
2017-10-10 13:15:00,109.48,109.48,109.46,109.46,1259.0,99.5759,99.5759,99.5578,99.5578,1259.0
2017-10-10 13:20:00,109.46,109.47,109.42,109.42,2396.0,99.5578,99.5669,99.5214,99.5214,2396.0
2017-10-10 13:25:00,109.43,109.45,109.38,109.4,5034.0,99.5305,99.5487,99.485,99.5032,5034.0
2017-10-10 13:30:00,109.4,109.41,109.38,109.4,1688.0,99.5032,99.5123,99.485,99.5032,1688.0
2017-10-10 13:35:00,109.4,109.41,109.36,109.41,2483.0,99.5032,99.5123,99.4668,99.5123,2483.0
2017-10-10 13:40:00,109.42,109.44,109.39,109.39,3135.0,99.5214,99.5396,99.4941,99.4941,3135.0
2017-10-10 13:45:00,109.39,109.43,109.38,109.41,1471.0,99.4941,99.5305,99.485,99.5123,1471.0
2017-10-10 13:50:00,109.39,109.45,109.39,109.43,3400.0,99.4941,99.5487,99.4941,99.5305,3400.0
2017-10-10 13:55:00,109.42,109.44,109.41,109.41,2189.0,99.5214,99.5396,99.5123,99.5123,2189.0
2017-10-10 14:00:00,109.43,109.44,109.41,109.42,1600.0,99.5305,99.5396,99.5123,99.5214,1600.0
2017-10-10 14:05:00,109.43,109.45,109.41,109.41,2600.0,99.5305,99.5487,99.5123,99.5123,2600.0
2017-10-10 14:10:00,109.4,109.45,109.38,109.45,4175.0,99.5032,99.5487,99.485,99.5487,4175.0
2017-10-10 14:15:00,109.45,109.47,109.43,109.47,2276.0,99.5487,99.5669,99.5305,99.5669,2276.0
2017-10-10 14:20:00,109.47,109.5,109.45,109.47,5129.0,99.5669,99.5941,99.5487,99.5669,5129.0
2017-10-10 14:25:00,109.49,109.5,109.45,109.47,2619.0,99.585,99.5941,99.5487,99.5669,2619.0
2017-10-10 14:30:00,109.46,109.5,109.44,109.44,4305.0,99.5578,99.5941,99.5396,99.5396,4305.0
2017-10-10 14:35:00,109.45,109.48,109.44,109.45,3526.0,99.5487,99.5759,99.5396,99.5487,3526.0
2017-10-10 14:40:00,109.47,109.47,109.45,109.45,3793.0,99.5669,99.5669,99.5487,99.5487,3793.0
2017-10-10 14:45:00,109.46,109.48,109.43,109.44,5453.0,99.5578,99.5759,99.5305,99.5396,5453.0
2017-10-10 14:50:00,109.47,109.47,109.44,109.46,1980.0,99.5669,99.5669,99.5396,99.5578,1980.0
2017-10-10 14:55:00,109.45,109.48,109.44,109.46,3836.0,99.5487,99.5759,99.5396,99.5578,3836.0
2017-10-10 15:00:00,109.46,109.52,109.45,109.49,6910.0,99.5578,99.6123,99.5487,99.585,6910.0
2017-10-10 15:05:00,109.48,109.53,109.48,109.52,5671.0,99.5759,99.6214,99.5759,99.6123,5671.0
2017-10-10 15:10:00,109.5,109.56,109.49,109.56,5801.0,99.5941,99.6487,99.585,99.6487,5801.0
2017-10-10 15:15:00,109.59,109.59,109.5,109.55,3728.0,99.676,99.676,99.5941,99.6396,3728.0
2017-10-10 15:20:00,109.56,109.6,109.53,109.57,12653.0,99.6487,99.6851,99.6214,99.6578,12653.0
2017-10-10 15:25:00,109.58,109.6,109.55,109.55,7081.0,99.6669,99.6851,99.6396,99.6396,7081.0
2017-10-10 15:30:00,109.55,109.58,109.53,109.53,12539.0,99.6396,99.6669,99.6214,99.6214,12539.0
2017-10-10 15:35:00,109.53,109.57,109.51,109.55,14914.0,99.6214,99.6578,99.6032,99.6396,14914.0
2017-10-10 15:40:00,109.57,109.62,109.54,109.6,30951.0,99.6578,99.7033,99.6305,99.6851,30951.0
2017-10-10 15:45:00,109.6,109.63,109.56,109.6,22243.0,99.6851,99.7124,99.6487,99.6851,22243.0
2017-10-10 15:50:00,109.6,109.64,109.57,109.62,32248.0,99.6851,99.7215,99.6578,99.7033,32248.0
2017-10-10 15:55:00,109.6,109.63,109.58,109.6,79519.0,99.6851,99.7124,99.6669,99.6851,79519.0
2017-10-11 09:30:00,109.84,110.06,109.6,110.0,14970.0,99.9034,100.1035,99.6851,100.0489,14970.0
2017-10-11 09:35:00,109.96,110.0,109.72,109.73,4300.0,100.0125,100.0489,99.7942,99.8033,4300.0
2017-10-11 09:40:00,109.73,109.94,109.67,109.89,16796.0,99.8033,99.9943,99.7488,99.9489,16796.0
2017-10-11 09:45:00,109.91,110.1,109.85,110.07,4514.0,99.967,100.1399,99.9125,100.1126,4514.0
2017-10-11 09:50:00,110.09,110.1,109.84,109.84,2766.0,100.1308,100.1399,99.9034,99.9034,2766.0
2017-10-11 09:55:00,109.82,109.82,109.69,109.69,2951.0,99.8852,99.8852,99.7669,99.7669,2951.0
2017-10-11 10:00:00,109.74,109.79,109.66,109.73,10776.0,99.8124,99.8579,99.7397,99.8033,10776.0
2017-10-11 10:05:00,109.75,109.83,109.68,109.73,7524.0,99.8215,99.8943,99.7579,99.8033,7524.0
2017-10-11 10:10:00,109.74,109.79,109.71,109.72,3398.0,99.8124,99.8579,99.7851,99.7942,3398.0
2017-10-11 10:15:00,109.7,109.74,109.68,109.73,5743.0,99.776,99.8124,99.7579,99.8033,5743.0
2017-10-11 10:20:00,109.76,109.88,109.73,109.8,5466.0,99.8306,99.9398,99.8033,99.867,5466.0
2017-10-11 10:25:00,109.83,109.94,109.79,109.91,3700.0,99.8943,99.9943,99.8579,99.967,3700.0
2017-10-11 10:30:00,109.91,109.93,109.81,109.82,4481.0,99.967,99.9852,99.8761,99.8852,4481.0
2017-10-11 10:35:00,109.84,109.93,109.82,109.87,8735.0,99.9034,99.9852,99.8852,99.9307,8735.0
2017-10-11 10:40:00,109.88,109.99,109.88,109.93,6162.0,99.9398,100.0398,99.9398,99.9852,6162.0
2017-10-11 10:45:00,109.94,109.98,109.93,109.97,5248.0,99.9943,100.0307,99.9852,100.0216,5248.0
2017-10-11 10:50:00,109.97,109.97,109.86,109.89,8817.0,100.0216,100.0216,99.9216,99.9489,8817.0
2017-10-11 10:55:00,109.86,109.91,109.78,109.8,3787.0,99.9216,99.967,99.8488,99.867,3787.0
2017-10-11 11:00:00,109.77,109.83,109.77,109.83,3431.0,99.8397,99.8943,99.8397,99.8943,3431.0
2017-10-11 11:05:00,109.88,109.88,109.81,109.82,8678.0,99.9398,99.9398,99.8761,99.8852,8678.0
2017-10-11 11:10:00,109.83,109.86,109.79,109.82,7681.0,99.8943,99.9216,99.8579,99.8852,7681.0
2017-10-11 11:15:00,109.82,109.85,109.81,109.82,10086.0,99.8852,99.9125,99.8761,99.8852,10086.0
2017-10-11 11:20:00,109.84,109.9,109.83,109.87,11810.0,99.9034,99.958,99.8943,99.9307,11810.0
2017-10-11 11:25:00,109.83,109.86,109.82,109.83,8562.0,99.8943,99.9216,99.8852,99.8943,8562.0
2017-10-11 11:30:00,109.83,109.85,109.81,109.83,5749.0,99.8943,99.9125,99.8761,99.8943,5749.0
2017-10-11 11:35:00,109.82,109.91,109.8,109.86,7957.0,99.8852,99.967,99.867,99.9216,7957.0
2017-10-11 11:40:00,109.85,109.92,109.85,109.91,3803.0,99.9125,99.9761,99.9125,99.967,3803.0
2017-10-11 11:45:00,109.9,109.9,109.85,109.88,6809.0,99.958,99.958,99.9125,99.9398,6809.0
2017-10-11 11:50:00,109.86,109.9,109.79,109.79,7406.0,99.9216,99.958,99.8579,99.8579,7406.0
2017-10-11 11:55:00,109.8,109.99,109.79,109.97,12752.0,99.867,100.0398,99.8579,100.0216,12752.0
2017-10-11 12:00:00,109.96,110.16,109.93,110.14,26910.0,100.0125,100.1944,99.9852,100.1762,26910.0
2017-10-11 12:05:00,110.15,110.17,110.09,110.13,8679.0,100.1853,100.2035,100.1308,100.1671,8679.0
2017-10-11 12:10:00,110.11,110.14,110.09,110.09,4137.0,100.149,100.1762,100.1308,100.1308,4137.0
2017-10-11 12:15:00,110.11,110.12,110.09,110.09,3333.0,100.149,100.158,100.1308,100.1308,3333.0
2017-10-11 12:20:00,110.09,110.13,110.09,110.1,7366.0,100.1308,100.1671,100.1308,100.1399,7366.0
2017-10-11 12:25:00,110.1,110.12,110.05,110.1,6381.0,100.1399,100.158,100.0944,100.1399,6381.0
2017-10-11 12:30:00,110.12,110.14,110.09,110.11,10687.0,100.158,100.1762,100.1308,100.149,10687.0
2017-10-11 12:35:00,110.11,110.14,110.09,110.13,5799.0,100.149,100.1762,100.1308,100.1671,5799.0
2017-10-11 12:40:00,110.13,110.17,110.13,110.16,4950.0,100.1671,100.2035,100.1671,100.1944,4950.0
2017-10-11 12:45:00,110.14,110.14,110.06,110.09,5942.0,100.1762,100.1762,100.1035,100.1308,5942.0
2017-10-11 12:50:00,110.07,110.14,110.07,110.14,4867.0,100.1126,100.1762,100.1126,100.1762,4867.0
2017-10-11 12:55:00,110.11,110.13,110.08,110.08,2780.0,100.149,100.1671,100.1217,100.1217,2780.0
2017-10-11 13:00:00,110.13,110.17,110.13,110.15,9081.0,100.1671,100.2035,100.1671,100.1853,9081.0
2017-10-11 13:05:00,110.16,110.17,110.1,110.1,8875.0,100.1944,100.2035,100.1399,100.1399,8875.0
2017-10-11 13:10:00,110.12,110.13,110.11,110.11,4889.0,100.158,100.1671,100.149,100.149,4889.0
2017-10-11 13:15:00,110.1,110.1,110.04,110.06,6392.0,100.1399,100.1399,100.0853,100.1035,6392.0
2017-10-11 13:20:00,110.04,110.06,110.0,110.05,7110.0,100.0853,100.1035,100.0489,100.0944,7110.0
2017-10-11 13:25:00,110.02,110.12,110.02,110.08,5748.0,100.0671,100.158,100.0671,100.1217,5748.0
2017-10-11 13:30:00,110.1,110.1,110.07,110.09,4288.0,100.1399,100.1399,100.1126,100.1308,4288.0
2017-10-11 13:35:00,110.09,110.09,110.06,110.08,7450.0,100.1308,100.1308,100.1035,100.1217,7450.0
2017-10-11 13:40:00,110.08,110.08,110.01,110.02,1661.0,100.1217,100.1217,100.058,100.0671,1661.0
2017-10-11 13:45:00,110.01,110.06,110.0,110.06,3000.0,100.058,100.1035,100.0489,100.1035,3000.0
2017-10-11 13:50:00,110.06,110.07,109.96,109.96,12566.0,100.1035,100.1126,100.0125,100.0125,12566.0
2017-10-11 13:55:00,109.98,109.99,109.77,109.86,7772.0,100.0307,100.0398,99.8397,99.9216,7772.0
2017-10-11 14:00:00,109.88,109.94,109.87,109.92,6237.0,99.9398,99.9943,99.9307,99.9761,6237.0
2017-10-11 14:05:00,109.92,109.98,109.92,109.94,8777.0,99.9761,100.0307,99.9761,99.9943,8777.0
2017-10-11 14:10:00,109.95,109.96,109.84,109.86,3106.0,100.0034,100.0125,99.9034,99.9216,3106.0
2017-10-11 14:15:00,109.84,109.85,109.78,109.78,9295.0,99.9034,99.9125,99.8488,99.8488,9295.0
2017-10-11 14:20:00,109.78,109.78,109.63,109.64,5277.0,99.8488,99.8488,99.7124,99.7215,5277.0
2017-10-11 14:25:00,109.66,109.72,109.63,109.64,3407.0,99.7397,99.7942,99.7124,99.7215,3407.0
2017-10-11 14:30:00,109.66,109.66,109.56,109.6,7705.0,99.7397,99.7397,99.6487,99.6851,7705.0
2017-10-11 14:35:00,109.6,109.68,109.59,109.68,8532.0,99.6851,99.7579,99.676,99.7579,8532.0
2017-10-11 14:40:00,109.65,109.7,109.63,109.67,5200.0,99.7306,99.776,99.7124,99.7488,5200.0
2017-10-11 14:45:00,109.67,109.69,109.66,109.66,2082.0,99.7488,99.7669,99.7397,99.7397,2082.0
2017-10-11 14:50:00,109.69,109.73,109.67,109.71,6310.0,99.7669,99.8033,99.7488,99.7851,6310.0
2017-10-11 14:55:00,109.69,109.73,109.67,109.71,8736.0,99.7669,99.8033,99.7488,99.7851,8736.0
2017-10-11 15:00:00,109.7,109.71,109.69,109.69,10310.0,99.776,99.7851,99.7669,99.7669,10310.0
2017-10-11 15:05:00,109.69,109.73,109.53,109.73,32215.0,99.7669,99.8033,99.6214,99.8033,32215.0
2017-10-11 15:10:00,109.73,109.86,109.73,109.78,9934.0,99.8033,99.9216,99.8033,99.8488,9934.0
2017-10-11 15:15:00,109.81,109.94,109.81,109.94,10208.0,99.8761,99.9943,99.8761,99.9943,10208.0
2017-10-11 15:20:00,109.93,109.95,109.91,109.92,6986.0,99.9852,100.0034,99.967,99.9761,6986.0
2017-10-11 15:25:00,109.91,109.97,109.91,109.96,5099.0,99.967,100.0216,99.967,100.0125,5099.0
2017-10-11 15:30:00,109.96,110.04,109.94,110.01,8936.0,100.0125,100.0853,99.9943,100.058,8936.0
2017-10-11 15:35:00,109.99,110.01,109.97,110.0,12891.0,100.0398,100.058,100.0216,100.0489,12891.0
2017-10-11 15:40:00,109.99,110.01,109.95,110.0,18552.0,100.0398,100.058,100.0034,100.0489,18552.0
2017-10-11 15:45:00,109.99,109.99,109.9,109.94,23432.0,100.0398,100.0398,99.958,99.9943,23432.0
2017-10-11 15:50:00,109.95,109.96,109.83,109.87,29163.0,100.0034,100.0125,99.8943,99.9307,29163.0
2017-10-11 15:55:00,109.86,109.88,109.72,109.72,130718.0,99.9216,99.9398,99.7942,99.7942,130718.0
2017-10-12 09:30:00,109.58,109.86,109.44,109.53,38586.0,99.6669,99.9216,99.5396,99.6214,38586.0
2017-10-12 09:35:00,109.43,109.86,109.43,109.7,15853.0,99.5305,99.9216,99.5305,99.776,15853.0
2017-10-12 09:40:00,109.72,109.82,109.71,109.81,7653.0,99.7942,99.8852,99.7851,99.8761,7653.0
2017-10-12 09:45:00,109.73,109.83,109.65,109.67,12518.0,99.8033,99.8943,99.7306,99.7488,12518.0
2017-10-12 09:50:00,109.66,109.7,109.58,109.63,14568.0,99.7397,99.776,99.6669,99.7124,14568.0
2017-10-12 09:55:00,109.63,109.68,109.27,109.35,21822.0,99.7124,99.7579,99.3849,99.4577,21822.0
2017-10-12 10:00:00,109.35,109.43,109.32,109.42,29736.0,99.4577,99.5305,99.4304,99.5214,29736.0
2017-10-12 10:05:00,109.43,109.48,109.3,109.46,30184.0,99.5305,99.5759,99.4122,99.5578,30184.0
2017-10-12 10:10:00,109.44,109.44,109.29,109.31,11036.0,99.5396,99.5396,99.4031,99.4213,11036.0
2017-10-12 10:15:00,109.31,109.34,109.19,109.32,13209.0,99.4213,99.4486,99.3122,99.4304,13209.0
2017-10-12 10:20:00,109.32,109.41,109.32,109.39,13903.0,99.4304,99.5123,99.4304,99.4941,13903.0
2017-10-12 10:25:00,109.38,109.49,109.36,109.48,10103.0,99.485,99.585,99.4668,99.5759,10103.0
2017-10-12 10:30:00,109.5,109.52,109.45,109.48,10949.0,99.5941,99.6123,99.5487,99.5759,10949.0
2017-10-12 10:35:00,109.51,109.6,109.47,109.47,9868.0,99.6032,99.6851,99.5669,99.5669,9868.0
2017-10-12 10:40:00,109.48,109.61,109.47,109.58,13666.0,99.5759,99.6942,99.5669,99.6669,13666.0
2017-10-12 10:45:00,109.55,109.68,109.52,109.6,15799.0,99.6396,99.7579,99.6123,99.6851,15799.0
2017-10-12 10:50:00,109.58,109.61,109.53,109.56,8307.0,99.6669,99.6942,99.6214,99.6487,8307.0
2017-10-12 10:55:00,109.55,109.66,109.55,109.56,12668.0,99.6396,99.7397,99.6396,99.6487,12668.0
2017-10-12 11:00:00,109.56,109.62,109.46,109.61,11617.0,99.6487,99.7033,99.5578,99.6942,11617.0
2017-10-12 11:05:00,109.57,109.65,109.56,109.59,11833.0,99.6578,99.7306,99.6487,99.676,11833.0
2017-10-12 11:10:00,109.61,109.72,109.59,109.64,11529.0,99.6942,99.7942,99.676,99.7215,11529.0
2017-10-12 11:15:00,109.59,109.69,109.59,109.68,7947.0,99.676,99.7669,99.676,99.7579,7947.0
2017-10-12 11:20:00,109.68,109.68,109.61,109.64,8390.0,99.7579,99.7579,99.6942,99.7215,8390.0
2017-10-12 11:25:00,109.65,109.68,109.59,109.65,10008.0,99.7306,99.7579,99.676,99.7306,10008.0
2017-10-12 11:30:00,109.67,109.85,109.67,109.8,22062.0,99.7488,99.9125,99.7488,99.867,22062.0
2017-10-12 11:35:00,109.79,109.79,109.63,109.64,7124.0,99.8579,99.8579,99.7124,99.7215,7124.0
2017-10-12 11:40:00,109.63,109.67,109.58,109.58,7800.0,99.7124,99.7488,99.6669,99.6669,7800.0
2017-10-12 11:45:00,109.59,109.6,109.52,109.57,7278.0,99.676,99.6851,99.6123,99.6578,7278.0
2017-10-12 11:50:00,109.6,109.77,109.59,109.73,34389.0,99.6851,99.8397,99.676,99.8033,34389.0
2017-10-12 11:55:00,109.71,109.77,109.64,109.68,9812.0,99.7851,99.8397,99.7215,99.7579,9812.0
2017-10-12 12:00:00,109.69,109.69,109.59,109.6,6948.0,99.7669,99.7669,99.676,99.6851,6948.0
2017-10-12 12:05:00,109.6,109.64,109.59,109.61,8484.0,99.6851,99.7215,99.676,99.6942,8484.0
2017-10-12 12:10:00,109.61,109.64,109.58,109.61,10151.0,99.6942,99.7215,99.6669,99.6942,10151.0
2017-10-12 12:15:00,109.62,109.67,109.6,109.65,11539.0,99.7033,99.7488,99.6851,99.7306,11539.0
2017-10-12 12:20:00,109.67,109.68,109.61,109.65,6624.0,99.7488,99.7579,99.6942,99.7306,6624.0
2017-10-12 12:25:00,109.66,109.7,109.6,109.61,6550.0,99.7397,99.776,99.6851,99.6942,6550.0
2017-10-12 12:30:00,109.59,109.65,109.52,109.52,9695.0,99.676,99.7306,99.6123,99.6123,9695.0
2017-10-12 12:35:00,109.53,109.57,109.46,109.57,5821.0,99.6214,99.6578,99.5578,99.6578,5821.0
2017-10-12 12:40:00,109.57,109.59,109.5,109.5,6605.0,99.6578,99.676,99.5941,99.5941,6605.0
2017-10-12 12:45:00,109.53,109.62,109.51,109.59,10736.0,99.6214,99.7033,99.6032,99.676,10736.0
2017-10-12 12:50:00,109.59,109.62,109.55,109.59,8235.0,99.676,99.7033,99.6396,99.676,8235.0
2017-10-12 12:55:00,109.58,109.68,109.57,109.64,7352.0,99.6669,99.7579,99.6578,99.7215,7352.0
2017-10-12 13:00:00,109.63,109.74,109.62,109.67,16744.0,99.7124,99.8124,99.7033,99.7488,16744.0
2017-10-12 13:05:00,109.66,109.69,109.64,109.65,7811.0,99.7397,99.7669,99.7215,99.7306,7811.0
2017-10-12 13:10:00,109.63,109.68,109.6,109.67,7457.0,99.7124,99.7579,99.6851,99.7488,7457.0
2017-10-12 13:15:00,109.67,109.7,109.66,109.69,9667.0,99.7488,99.776,99.7397,99.7669,9667.0
2017-10-12 13:20:00,109.69,109.71,109.66,109.7,6615.0,99.7669,99.7851,99.7397,99.776,6615.0
2017-10-12 13:25:00,109.69,109.76,109.66,109.76,6301.0,99.7669,99.8306,99.7397,99.8306,6301.0
2017-10-12 13:30:00,109.74,109.82,109.73,109.82,5731.0,99.8124,99.8852,99.8033,99.8852,5731.0
2017-10-12 13:35:00,109.8,109.8,109.63,109.68,20261.0,99.867,99.867,99.7124,99.7579,20261.0
2017-10-12 13:40:00,109.67,109.69,109.59,109.61,12654.0,99.7488,99.7669,99.676,99.6942,12654.0
2017-10-12 13:45:00,109.6,109.63,109.51,109.52,7337.0,99.6851,99.7124,99.6032,99.6123,7337.0
2017-10-12 13:50:00,109.5,109.54,109.45,109.53,11049.0,99.5941,99.6305,99.5487,99.6214,11049.0
2017-10-12 13:55:00,109.53,109.62,109.52,109.62,8181.0,99.6214,99.7033,99.6123,99.7033,8181.0
2017-10-12 14:00:00,109.62,109.69,109.61,109.69,8726.0,99.7033,99.7669,99.6942,99.7669,8726.0
2017-10-12 14:05:00,109.69,109.74,109.68,109.71,8361.0,99.7669,99.8124,99.7579,99.7851,8361.0
2017-10-12 14:10:00,109.71,109.78,109.66,109.71,53006.0,99.7851,99.8488,99.7397,99.7851,53006.0
2017-10-12 14:15:00,109.66,109.73,109.66,109.66,20327.0,99.7397,99.8033,99.7397,99.7397,20327.0
2017-10-12 14:20:00,109.66,109.66,109.56,109.65,9822.0,99.7397,99.7397,99.6487,99.7306,9822.0
2017-10-12 14:25:00,109.65,109.72,109.55,109.58,36969.0,99.7306,99.7942,99.6396,99.6669,36969.0
2017-10-12 14:30:00,109.58,109.65,109.57,109.65,10673.0,99.6669,99.7306,99.6578,99.7306,10673.0
2017-10-12 14:35:00,109.65,109.71,109.63,109.7,12582.0,99.7306,99.7851,99.7124,99.776,12582.0
2017-10-12 14:40:00,109.7,109.71,109.65,109.69,13387.0,99.776,99.7851,99.7306,99.7669,13387.0
2017-10-12 14:45:00,109.69,109.77,109.67,109.72,18138.0,99.7669,99.8397,99.7488,99.7942,18138.0
2017-10-12 14:50:00,109.7,109.71,109.61,109.63,14329.0,99.776,99.7851,99.6942,99.7124,14329.0
2017-10-12 14:55:00,109.61,109.71,109.57,109.71,14685.0,99.6942,99.7851,99.6578,99.7851,14685.0
2017-10-12 15:00:00,109.7,109.77,109.7,109.75,13051.0,99.776,99.8397,99.776,99.8215,13051.0
2017-10-12 15:05:00,109.76,109.77,109.7,109.76,15106.0,99.8306,99.8397,99.776,99.8306,15106.0
2017-10-12 15:10:00,109.75,109.87,109.74,109.77,16462.0,99.8215,99.9307,99.8124,99.8397,16462.0
2017-10-12 15:15:00,109.75,109.82,109.73,109.8,17188.0,99.8215,99.8852,99.8033,99.867,17188.0
2017-10-12 15:20:00,109.8,109.8,109.7,109.72,21268.0,99.867,99.867,99.776,99.7942,21268.0
2017-10-12 15:25:00,109.72,109.75,109.68,109.68,19772.0,99.7942,99.8215,99.7579,99.7579,19772.0
2017-10-12 15:30:00,109.7,109.71,109.64,109.64,21731.0,99.776,99.7851,99.7215,99.7215,21731.0
2017-10-12 15:35:00,109.63,109.75,109.63,109.72,18768.0,99.7124,99.8215,99.7124,99.7942,18768.0
2017-10-12 15:40:00,109.73,109.73,109.68,109.72,33415.0,99.8033,99.8033,99.7579,99.7942,33415.0
2017-10-12 15:45:00,109.7,109.75,109.63,109.65,35683.0,99.776,99.8215,99.7124,99.7306,35683.0
2017-10-12 15:50:00,109.64,109.65,109.57,109.61,33845.0,99.7215,99.7306,99.6578,99.6942,33845.0
2017-10-12 15:55:00,109.61,109.66,109.48,109.48,205115.0,99.6942,99.7397,99.5759,99.5759,205115.0
2017-10-13 09:30:00,109.86,109.99,109.55,109.65,38513.0,99.9216,100.0398,99.6396,99.7306,38513.0
2017-10-13 09:35:00,109.63,109.92,109.58,109.92,13314.0,99.7124,99.9761,99.6669,99.9761,13314.0
2017-10-13 09:40:00,109.87,109.99,109.84,109.95,11564.0,99.9307,100.0398,99.9034,100.0034,11564.0
2017-10-13 09:45:00,109.92,110.22,109.87,110.17,29384.0,99.9761,100.249,99.9307,100.2035,29384.0
2017-10-13 09:50:00,110.15,110.19,109.97,110.02,5700.0,100.1853,100.2217,100.0216,100.0671,5700.0
2017-10-13 09:55:00,110.0,110.2,109.99,110.15,9600.0,100.0489,100.2308,100.0398,100.1853,9600.0
2017-10-13 10:00:00,110.18,110.24,110.0,110.21,12556.0,100.2126,100.2672,100.0489,100.2399,12556.0
2017-10-13 10:05:00,110.2,110.39,110.13,110.16,10760.0,100.2308,100.4036,100.1671,100.1944,10760.0
2017-10-13 10:10:00,110.1,110.36,110.1,110.3,8987.0,100.1399,100.3763,100.1399,100.3218,8987.0
2017-10-13 10:15:00,110.3,110.45,110.25,110.45,66657.0,100.3218,100.4582,100.2763,100.4582,66657.0
2017-10-13 10:20:00,110.42,110.63,110.41,110.56,25206.0,100.4309,100.6219,100.4218,100.5582,25206.0
2017-10-13 10:25:00,110.57,110.69,110.56,110.67,30267.0,100.5673,100.6765,100.5582,100.6583,30267.0
2017-10-13 10:30:00,110.65,110.73,110.52,110.57,20594.0,100.6401,100.7129,100.5219,100.5673,20594.0
2017-10-13 10:35:00,110.57,110.67,110.53,110.56,20666.0,100.5673,100.6583,100.531,100.5582,20666.0
2017-10-13 10:40:00,110.53,110.55,110.39,110.39,16011.0,100.531,100.5492,100.4036,100.4036,16011.0
2017-10-13 10:45:00,110.39,110.52,110.38,110.48,10507.0,100.4036,100.5219,100.3945,100.4855,10507.0
2017-10-13 10:50:00,110.48,110.59,110.47,110.54,20496.0,100.4855,100.5855,100.4764,100.5401,20496.0
2017-10-13 10:55:00,110.53,110.77,110.53,110.74,51655.0,100.531,100.7492,100.531,100.722,51655.0
2017-10-13 11:00:00,110.72,110.85,110.69,110.83,10221.0,100.7038,100.822,100.6765,100.8038,10221.0
2017-10-13 11:05:00,110.84,110.93,110.81,110.91,19490.0,100.8129,100.8948,100.7856,100.8766,19490.0
2017-10-13 11:10:00,110.9,110.92,110.78,110.83,10908.0,100.8675,100.8857,100.7583,100.8038,10908.0
2017-10-13 11:15:00,110.88,110.97,110.88,110.95,8229.0,100.8493,100.9312,100.8493,100.913,8229.0
2017-10-13 11:20:00,110.94,110.98,110.93,110.98,6088.0,100.9039,100.9403,100.8948,100.9403,6088.0
2017-10-13 11:25:00,110.98,111.06,110.94,111.0,20424.0,100.9403,101.013,100.9039,100.9584,20424.0
2017-10-13 11:30:00,111.04,111.12,111.03,111.04,13065.0,100.9948,101.0676,100.9857,100.9948,13065.0
2017-10-13 11:35:00,111.05,111.14,111.03,111.08,10516.0,101.0039,101.0858,100.9857,101.0312,10516.0
2017-10-13 11:40:00,111.13,111.21,111.07,111.16,11223.0,101.0767,101.1494,101.0221,101.104,11223.0
2017-10-13 11:45:00,111.16,111.37,111.15,111.37,9925.0,101.104,101.295,101.0949,101.295,9925.0
2017-10-13 11:50:00,111.37,111.4,111.21,111.27,11927.0,101.295,101.3223,101.1494,101.204,11927.0
2017-10-13 11:55:00,111.25,111.32,111.24,111.31,9050.0,101.1858,101.2495,101.1767,101.2404,9050.0
2017-10-13 12:00:00,111.32,111.32,111.25,111.25,20001.0,101.2495,101.2495,101.1858,101.1858,20001.0
2017-10-13 12:05:00,111.21,111.41,111.21,111.37,27594.0,101.1494,101.3314,101.1494,101.295,27594.0
2017-10-13 12:10:00,111.39,111.4,111.32,111.33,12500.0,101.3132,101.3223,101.2495,101.2586,12500.0
2017-10-13 12:15:00,111.34,111.38,111.27,111.31,19723.0,101.2677,101.3041,101.204,101.2404,19723.0
2017-10-13 12:20:00,111.31,111.48,111.31,111.41,17273.0,101.2404,101.395,101.2404,101.3314,17273.0
2017-10-13 12:25:00,111.42,111.43,111.35,111.4,8001.0,101.3404,101.3495,101.2768,101.3223,8001.0
2017-10-13 12:30:00,111.41,111.47,111.38,111.46,8609.0,101.3314,101.3859,101.3041,101.3768,8609.0
2017-10-13 12:35:00,111.44,111.47,111.39,111.46,18667.0,101.3586,101.3859,101.3132,101.3768,18667.0
2017-10-13 12:40:00,111.42,111.47,111.37,111.37,14732.0,101.3404,101.3859,101.295,101.295,14732.0
2017-10-13 12:45:00,111.39,111.46,111.39,111.46,13292.0,101.3132,101.3768,101.3132,101.3768,13292.0
2017-10-13 12:50:00,111.45,111.46,111.43,111.43,11298.0,101.3677,101.3768,101.3495,101.3495,11298.0
2017-10-13 12:55:00,111.42,111.5,111.42,111.47,15464.0,101.3404,101.4132,101.3404,101.3859,15464.0
2017-10-13 13:00:00,111.48,111.58,111.47,111.58,16831.0,101.395,101.486,101.3859,101.486,16831.0
2017-10-13 13:05:00,111.58,111.62,111.58,111.59,9254.0,101.486,101.5224,101.486,101.4951,9254.0
2017-10-13 13:10:00,111.59,111.6,111.45,111.51,18084.0,101.4951,101.5042,101.3677,101.4223,18084.0
2017-10-13 13:15:00,111.5,111.54,111.48,111.51,7323.0,101.4132,101.4496,101.395,101.4223,7323.0
2017-10-13 13:20:00,111.51,111.62,111.51,111.59,11398.0,101.4223,101.5224,101.4223,101.4951,11398.0
2017-10-13 13:25:00,111.59,111.68,111.58,111.68,9134.0,101.4951,101.5769,101.486,101.5769,9134.0
2017-10-13 13:30:00,111.7,111.73,111.66,111.72,14248.0,101.5951,101.6224,101.5587,101.6133,14248.0
2017-10-13 13:35:00,111.72,111.74,111.68,111.71,7294.0,101.6133,101.6315,101.5769,101.6042,7294.0
2017-10-13 13:40:00,111.71,111.75,111.7,111.73,9276.0,101.6042,101.6406,101.5951,101.6224,9276.0
2017-10-13 13:45:00,111.72,111.73,111.66,111.66,4254.0,101.6133,101.6224,101.5587,101.5587,4254.0
2017-10-13 13:50:00,111.66,111.66,111.61,111.66,8388.0,101.5587,101.5587,101.5133,101.5587,8388.0
2017-10-13 13:55:00,111.66,111.68,111.62,111.66,8804.0,101.5587,101.5769,101.5224,101.5587,8804.0
2017-10-13 14:00:00,111.65,111.65,111.53,111.53,8484.0,101.5496,101.5496,101.4405,101.4405,8484.0
2017-10-13 14:05:00,111.55,111.55,111.41,111.42,12134.0,101.4587,101.4587,101.3314,101.3404,12134.0
2017-10-13 14:10:00,111.41,111.51,111.36,111.36,12845.0,101.3314,101.4223,101.2859,101.2859,12845.0
2017-10-13 14:15:00,111.38,111.41,111.31,111.31,6316.0,101.3041,101.3314,101.2404,101.2404,6316.0
2017-10-13 14:20:00,111.32,111.38,111.3,111.34,10682.0,101.2495,101.3041,101.2313,101.2677,10682.0
2017-10-13 14:25:00,111.38,111.39,111.34,111.37,10233.0,101.3041,101.3132,101.2677,101.295,10233.0
2017-10-13 14:30:00,111.38,111.43,111.34,111.4,28391.0,101.3041,101.3495,101.2677,101.3223,28391.0
2017-10-13 14:35:00,111.41,111.42,111.35,111.35,32889.0,101.3314,101.3404,101.2768,101.2768,32889.0
2017-10-13 14:40:00,111.35,111.53,111.35,111.52,23754.0,101.2768,101.4405,101.2768,101.4314,23754.0
2017-10-13 14:45:00,111.48,111.51,111.33,111.43,15800.0,101.395,101.4223,101.2586,101.3495,15800.0
2017-10-13 14:50:00,111.39,111.41,111.2,111.2,12868.0,101.3132,101.3314,101.1403,101.1403,12868.0
2017-10-13 14:55:00,111.17,111.26,111.15,111.26,6968.0,101.1131,101.1949,101.0949,101.1949,6968.0
2017-10-13 15:00:00,111.26,111.33,111.26,111.26,9737.0,101.1949,101.2586,101.1949,101.1949,9737.0
2017-10-13 15:05:00,111.29,111.32,111.26,111.27,16168.0,101.2222,101.2495,101.1949,101.204,16168.0
2017-10-13 15:10:00,111.27,111.28,111.2,111.2,14313.0,101.204,101.2131,101.1403,101.1403,14313.0
2017-10-13 15:15:00,111.2,111.21,111.09,111.11,11816.0,101.1403,101.1494,101.0403,101.0585,11816.0
2017-10-13 15:20:00,111.1,111.13,111.07,111.09,12508.0,101.0494,101.0767,101.0221,101.0403,12508.0
2017-10-13 15:25:00,111.09,111.25,111.08,111.23,10182.0,101.0403,101.1858,101.0312,101.1676,10182.0
2017-10-13 15:30:00,111.24,111.24,111.13,111.17,17818.0,101.1767,101.1767,101.0767,101.1131,17818.0
2017-10-13 15:35:00,111.17,111.22,111.13,111.2,12060.0,101.1131,101.1585,101.0767,101.1403,12060.0
2017-10-13 15:40:00,111.21,111.21,111.11,111.15,18670.0,101.1494,101.1494,101.0585,101.0949,18670.0
2017-10-13 15:45:00,111.13,111.19,111.09,111.19,26850.0,101.0767,101.1313,101.0403,101.1313,26850.0
2017-10-13 15:50:00,111.2,111.2,111.12,111.12,19449.0,101.1403,101.1403,101.0676,101.0676,19449.0
2017-10-13 15:55:00,111.12,111.17,110.99,110.99,149466.0,101.0676,101.1131,100.9493,100.9493,149466.0
2017-10-16 09:30:00,111.75,111.79,111.18,111.21,17152.0,101.6406,101.677,101.1222,101.1494,17152.0
2017-10-16 09:35:00,111.35,111.35,111.03,111.03,10637.0,101.2768,101.2768,100.9857,100.9857,10637.0
2017-10-16 09:40:00,111.1,111.15,111.06,111.09,5681.0,101.0494,101.0949,101.013,101.0403,5681.0
2017-10-16 09:45:00,111.08,111.14,110.89,110.89,9492.0,101.0312,101.0858,100.8584,100.8584,9492.0
2017-10-16 09:50:00,110.89,110.92,110.75,110.75,9012.0,100.8584,100.8857,100.7311,100.7311,9012.0
2017-10-16 09:55:00,110.74,110.77,110.69,110.69,13475.0,100.722,100.7492,100.6765,100.6765,13475.0
2017-10-16 10:00:00,110.69,110.72,110.64,110.68,9919.0,100.6765,100.7038,100.631,100.6674,9919.0
2017-10-16 10:05:00,110.69,110.71,110.4,110.45,25415.0,100.6765,100.6947,100.4127,100.4582,25415.0
2017-10-16 10:10:00,110.46,110.57,110.45,110.56,14798.0,100.4673,100.5673,100.4582,100.5582,14798.0
2017-10-16 10:15:00,110.58,110.59,110.38,110.4,14537.0,100.5764,100.5855,100.3945,100.4127,14537.0
2017-10-16 10:20:00,110.42,110.62,110.36,110.6,13396.0,100.4309,100.6128,100.3763,100.5946,13396.0
2017-10-16 10:25:00,110.6,110.62,110.51,110.56,12930.0,100.5946,100.6128,100.5128,100.5582,12930.0
2017-10-16 10:30:00,110.56,110.75,110.47,110.74,16000.0,100.5582,100.7311,100.4764,100.722,16000.0
2017-10-16 10:35:00,110.72,110.73,110.66,110.7,27213.0,100.7038,100.7129,100.6492,100.6856,27213.0
2017-10-16 10:40:00,110.71,110.76,110.6,110.6,9065.0,100.6947,100.7402,100.5946,100.5946,9065.0
2017-10-16 10:45:00,110.58,110.7,110.55,110.67,18138.0,100.5764,100.6856,100.5492,100.6583,18138.0
2017-10-16 10:50:00,110.7,110.86,110.7,110.78,15519.0,100.6856,100.8311,100.6856,100.7583,15519.0
2017-10-16 10:55:00,110.78,110.81,110.77,110.78,8168.0,100.7583,100.7856,100.7492,100.7583,8168.0
2017-10-16 11:00:00,110.76,110.77,110.68,110.76,3437.0,100.7402,100.7492,100.6674,100.7402,3437.0
2017-10-16 11:05:00,110.75,110.84,110.72,110.79,44337.0,100.7311,100.8129,100.7038,100.7674,44337.0
2017-10-16 11:10:00,110.78,110.89,110.77,110.89,8054.0,100.7583,100.8584,100.7492,100.8584,8054.0
2017-10-16 11:15:00,110.9,110.92,110.81,110.82,10748.0,100.8675,100.8857,100.7856,100.7947,10748.0
2017-10-16 11:20:00,110.82,110.86,110.8,110.82,5018.0,100.7947,100.8311,100.7765,100.7947,5018.0
2017-10-16 11:25:00,110.85,110.92,110.82,110.92,17719.0,100.822,100.8857,100.7947,100.8857,17719.0
2017-10-16 11:30:00,110.96,111.07,110.96,111.07,12181.0,100.9221,101.0221,100.9221,101.0221,12181.0
2017-10-16 11:35:00,111.07,111.08,111.02,111.05,27699.0,101.0221,101.0312,100.9766,101.0039,27699.0
2017-10-16 11:40:00,111.04,111.05,111.0,111.04,11644.0,100.9948,101.0039,100.9584,100.9948,11644.0
2017-10-16 11:45:00,111.05,111.07,111.0,111.0,12708.0,101.0039,101.0221,100.9584,100.9584,12708.0
2017-10-16 11:50:00,110.99,111.06,110.96,111.05,6661.0,100.9493,101.013,100.9221,101.0039,6661.0
2017-10-16 11:55:00,111.03,111.33,111.02,111.3,27822.0,100.9857,101.2586,100.9766,101.2313,27822.0
2017-10-16 12:00:00,111.29,111.29,111.15,111.17,14685.0,101.2222,101.2222,101.0949,101.1131,14685.0
2017-10-16 12:05:00,111.14,111.2,111.14,111.17,5275.0,101.0858,101.1403,101.0858,101.1131,5275.0
2017-10-16 12:10:00,111.17,111.2,111.1,111.17,13266.0,101.1131,101.1403,101.0494,101.1131,13266.0
2017-10-16 12:15:00,111.15,111.19,111.06,111.16,7591.0,101.0949,101.1313,101.013,101.104,7591.0
2017-10-16 12:20:00,111.16,111.23,111.15,111.18,4326.0,101.104,101.1676,101.0949,101.1222,4326.0
2017-10-16 12:25:00,111.16,111.16,111.1,111.15,3472.0,101.104,101.104,101.0494,101.0949,3472.0
2017-10-16 12:30:00,111.14,111.22,111.14,111.22,3091.0,101.0858,101.1585,101.0858,101.1585,3091.0
2017-10-16 12:35:00,111.23,111.28,111.21,111.27,9753.0,101.1676,101.2131,101.1494,101.204,9753.0
2017-10-16 12:40:00,111.28,111.3,111.21,111.21,7382.0,101.2131,101.2313,101.1494,101.1494,7382.0
2017-10-16 12:45:00,111.21,111.23,111.18,111.2,6411.0,101.1494,101.1676,101.1222,101.1403,6411.0
2017-10-16 12:50:00,111.18,111.18,111.06,111.12,13094.0,101.1222,101.1222,101.013,101.0676,13094.0
2017-10-16 12:55:00,111.13,111.16,111.08,111.12,4903.0,101.0767,101.104,101.0312,101.0676,4903.0
2017-10-16 13:00:00,111.17,111.17,111.07,111.14,15377.0,101.1131,101.1131,101.0221,101.0858,15377.0
2017-10-16 13:05:00,111.13,111.24,111.11,111.24,1100.0,101.0767,101.1767,101.0585,101.1767,1100.0
2017-10-16 13:10:00,111.26,111.37,111.23,111.36,13500.0,101.1949,101.295,101.1676,101.2859,13500.0
2017-10-16 13:15:00,111.38,111.38,111.26,111.27,7637.0,101.3041,101.3041,101.1949,101.204,7637.0
2017-10-16 13:20:00,111.29,111.33,111.26,111.29,4030.0,101.2222,101.2586,101.1949,101.2222,4030.0
2017-10-16 13:25:00,111.31,111.31,111.25,111.25,7338.0,101.2404,101.2404,101.1858,101.1858,7338.0
2017-10-16 13:30:00,111.27,111.3,111.24,111.26,5700.0,101.204,101.2313,101.1767,101.1949,5700.0
2017-10-16 13:35:00,111.26,111.34,111.26,111.31,3450.0,101.1949,101.2677,101.1949,101.2404,3450.0
2017-10-16 13:40:00,111.29,111.35,111.28,111.3,2853.0,101.2222,101.2768,101.2131,101.2313,2853.0
2017-10-16 13:45:00,111.3,111.32,111.27,111.32,6038.0,101.2313,101.2495,101.204,101.2495,6038.0
2017-10-16 13:50:00,111.31,111.36,111.3,111.34,5110.0,101.2404,101.2859,101.2313,101.2677,5110.0
2017-10-16 13:55:00,111.35,111.36,111.31,111.33,4007.0,101.2768,101.2859,101.2404,101.2586,4007.0
2017-10-16 14:00:00,111.33,111.37,111.27,111.29,4395.0,101.2586,101.295,101.204,101.2222,4395.0
2017-10-16 14:05:00,111.3,111.34,111.3,111.31,4687.0,101.2313,101.2677,101.2313,101.2404,4687.0
2017-10-16 14:10:00,111.32,111.38,111.32,111.34,9459.0,101.2495,101.3041,101.2495,101.2677,9459.0
2017-10-16 14:15:00,111.34,111.36,111.3,111.31,2600.0,101.2677,101.2859,101.2313,101.2404,2600.0
2017-10-16 14:20:00,111.32,111.39,111.3,111.39,4207.0,101.2495,101.3132,101.2313,101.3132,4207.0
2017-10-16 14:25:00,111.39,111.43,111.36,111.41,10130.0,101.3132,101.3495,101.2859,101.3314,10130.0
2017-10-16 14:30:00,111.4,111.44,111.39,111.44,3334.0,101.3223,101.3586,101.3132,101.3586,3334.0
2017-10-16 14:35:00,111.45,111.52,111.45,111.51,12347.0,101.3677,101.4314,101.3677,101.4223,12347.0
2017-10-16 14:40:00,111.5,111.5,111.43,111.46,5588.0,101.4132,101.4132,101.3495,101.3768,5588.0
2017-10-16 14:45:00,111.45,111.45,111.38,111.4,5909.0,101.3677,101.3677,101.3041,101.3223,5909.0
2017-10-16 14:50:00,111.4,111.41,111.36,111.4,6978.0,101.3223,101.3314,101.2859,101.3223,6978.0
2017-10-16 14:55:00,111.4,111.4,111.34,111.36,5150.0,101.3223,101.3223,101.2677,101.2859,5150.0
2017-10-16 15:00:00,111.36,111.37,111.3,111.31,6810.0,101.2859,101.295,101.2313,101.2404,6810.0
2017-10-16 15:05:00,111.32,111.32,111.3,111.31,3830.0,101.2495,101.2495,101.2313,101.2404,3830.0
2017-10-16 15:10:00,111.31,111.35,111.3,111.3,10815.0,101.2404,101.2768,101.2313,101.2313,10815.0
2017-10-16 15:15:00,111.3,111.31,111.27,111.27,18484.0,101.2313,101.2404,101.204,101.204,18484.0
2017-10-16 15:20:00,111.28,111.32,111.25,111.25,9387.0,101.2131,101.2495,101.1858,101.1858,9387.0
2017-10-16 15:25:00,111.25,111.25,111.14,111.14,11134.0,101.1858,101.1858,101.0858,101.0858,11134.0
2017-10-16 15:30:00,111.13,111.35,111.13,111.35,17420.0,101.0767,101.2768,101.0767,101.2768,17420.0
2017-10-16 15:35:00,111.37,111.45,111.35,111.45,14723.0,101.295,101.3677,101.2768,101.3677,14723.0
2017-10-16 15:40:00,111.45,111.45,111.32,111.35,18891.0,101.3677,101.3677,101.2495,101.2768,18891.0
2017-10-16 15:45:00,111.36,111.4,111.32,111.38,24591.0,101.2859,101.3223,101.2495,101.3041,24591.0
2017-10-16 15:50:00,111.39,111.4,111.3,111.38,30403.0,101.3132,101.3223,101.2313,101.3041,30403.0
2017-10-16 15:55:00,111.38,111.41,111.24,111.25,95831.0,101.3041,101.3314,101.1767,101.1858,95831.0
2017-10-17 09:30:00,111.01,111.28,110.81,110.88,16036.0,100.9675,101.2131,100.7856,100.8493,16036.0
2017-10-17 09:35:00,110.91,110.98,110.88,110.89,1629.0,100.8766,100.9403,100.8493,100.8584,1629.0
2017-10-17 09:40:00,110.88,110.89,110.68,110.73,6812.0,100.8493,100.8584,100.6674,100.7129,6812.0
2017-10-17 09:45:00,110.71,110.86,110.67,110.72,6052.0,100.6947,100.8311,100.6583,100.7038,6052.0
2017-10-17 09:50:00,110.72,110.76,110.62,110.64,8798.0,100.7038,100.7402,100.6128,100.631,8798.0
2017-10-17 09:55:00,110.55,110.6,110.37,110.37,6042.0,100.5492,100.5946,100.3854,100.3854,6042.0
2017-10-17 10:00:00,110.43,110.47,110.39,110.4,6200.0,100.44,100.4764,100.4036,100.4127,6200.0
2017-10-17 10:05:00,110.39,110.41,110.3,110.35,7440.0,100.4036,100.4218,100.3218,100.3672,7440.0
2017-10-17 10:10:00,110.37,110.42,110.32,110.38,7180.0,100.3854,100.4309,100.34,100.3945,7180.0
2017-10-17 10:15:00,110.38,110.38,110.28,110.35,13455.0,100.3945,100.3945,100.3036,100.3672,13455.0
2017-10-17 10:20:00,110.35,110.37,110.31,110.32,4723.0,100.3672,100.3854,100.3309,100.34,4723.0
2017-10-17 10:25:00,110.33,110.34,110.27,110.31,12197.0,100.3491,100.3581,100.2945,100.3309,12197.0
2017-10-17 10:30:00,110.29,110.36,110.24,110.36,10400.0,100.3127,100.3763,100.2672,100.3763,10400.0
2017-10-17 10:35:00,110.35,110.42,110.34,110.4,8880.0,100.3672,100.4309,100.3581,100.4127,8880.0
2017-10-17 10:40:00,110.4,110.4,110.23,110.23,14203.0,100.4127,100.4127,100.2581,100.2581,14203.0
2017-10-17 10:45:00,110.24,110.43,110.24,110.42,7609.0,100.2672,100.44,100.2672,100.4309,7609.0
2017-10-17 10:50:00,110.42,110.49,110.39,110.42,8204.0,100.4309,100.4946,100.4036,100.4309,8204.0
2017-10-17 10:55:00,110.42,110.42,110.29,110.33,6441.0,100.4309,100.4309,100.3127,100.3491,6441.0
2017-10-17 11:00:00,110.33,110.41,110.29,110.41,10429.0,100.3491,100.4218,100.3127,100.4218,10429.0
2017-10-17 11:05:00,110.44,110.49,110.42,110.44,9773.0,100.4491,100.4946,100.4309,100.4491,9773.0
2017-10-17 11:10:00,110.46,110.48,110.4,110.42,12992.0,100.4673,100.4855,100.4127,100.4309,12992.0
2017-10-17 11:15:00,110.46,110.46,110.37,110.4,27357.0,100.4673,100.4673,100.3854,100.4127,27357.0
2017-10-17 11:20:00,110.38,110.42,110.34,110.4,12535.0,100.3945,100.4309,100.3581,100.4127,12535.0
2017-10-17 11:25:00,110.41,110.42,110.36,110.4,9221.0,100.4218,100.4309,100.3763,100.4127,9221.0
2017-10-17 11:30:00,110.38,110.4,110.23,110.36,21499.0,100.3945,100.4127,100.2581,100.3763,21499.0
2017-10-17 11:35:00,110.35,110.36,110.28,110.32,5615.0,100.3672,100.3763,100.3036,100.34,5615.0
2017-10-17 11:40:00,110.33,110.33,110.25,110.25,3722.0,100.3491,100.3491,100.2763,100.2763,3722.0
2017-10-17 11:45:00,110.26,110.28,110.2,110.28,7685.0,100.2854,100.3036,100.2308,100.3036,7685.0
2017-10-17 11:50:00,110.29,110.32,110.26,110.32,7172.0,100.3127,100.34,100.2854,100.34,7172.0
2017-10-17 11:55:00,110.32,110.34,110.25,110.27,5500.0,100.34,100.3581,100.2763,100.2945,5500.0
2017-10-17 12:00:00,110.27,110.31,110.21,110.26,5654.0,100.2945,100.3309,100.2399,100.2854,5654.0
2017-10-17 12:05:00,110.26,110.34,110.26,110.3,4400.0,100.2854,100.3581,100.2854,100.3218,4400.0
2017-10-17 12:10:00,110.31,110.31,110.26,110.28,6767.0,100.3309,100.3309,100.2854,100.3036,6767.0
2017-10-17 12:15:00,110.28,110.28,110.21,110.22,6543.0,100.3036,100.3036,100.2399,100.249,6543.0
2017-10-17 12:20:00,110.28,110.31,110.26,110.29,4100.0,100.3036,100.3309,100.2854,100.3127,4100.0
2017-10-17 12:25:00,110.29,110.32,110.27,110.3,6675.0,100.3127,100.34,100.2945,100.3218,6675.0
2017-10-17 12:30:00,110.3,110.31,110.27,110.31,6159.0,100.3218,100.3309,100.2945,100.3309,6159.0
2017-10-17 12:35:00,110.31,110.33,110.29,110.3,15739.0,100.3309,100.3491,100.3127,100.3218,15739.0
2017-10-17 12:40:00,110.3,110.3,110.25,110.26,3610.0,100.3218,100.3218,100.2763,100.2854,3610.0
2017-10-17 12:45:00,110.26,110.31,110.25,110.3,5190.0,100.2854,100.3309,100.2763,100.3218,5190.0
2017-10-17 12:50:00,110.32,110.32,110.25,110.28,5404.0,100.34,100.34,100.2763,100.3036,5404.0
2017-10-17 12:55:00,110.27,110.31,110.26,110.29,5086.0,100.2945,100.3309,100.2854,100.3127,5086.0
2017-10-17 13:00:00,110.28,110.3,110.28,110.3,3300.0,100.3036,100.3218,100.3036,100.3218,3300.0
2017-10-17 13:05:00,110.3,110.3,110.22,110.26,3416.0,100.3218,100.3218,100.249,100.2854,3416.0
2017-10-17 13:10:00,110.25,110.29,110.23,110.29,4200.0,100.2763,100.3127,100.2581,100.3127,4200.0
2017-10-17 13:15:00,110.3,110.31,110.27,110.27,4001.0,100.3218,100.3309,100.2945,100.2945,4001.0
2017-10-17 13:20:00,110.28,110.28,110.2,110.24,4320.0,100.3036,100.3036,100.2308,100.2672,4320.0
2017-10-17 13:25:00,110.22,110.24,110.17,110.17,8709.0,100.249,100.2672,100.2035,100.2035,8709.0
2017-10-17 13:30:00,110.17,110.19,110.14,110.16,7689.0,100.2035,100.2217,100.1762,100.1944,7689.0
2017-10-17 13:35:00,110.15,110.16,110.1,110.13,7115.0,100.1853,100.1944,100.1399,100.1671,7115.0
2017-10-17 13:40:00,110.14,110.17,110.1,110.17,5590.0,100.1762,100.2035,100.1399,100.2035,5590.0
2017-10-17 13:45:00,110.16,110.16,110.11,110.13,5101.0,100.1944,100.1944,100.149,100.1671,5101.0
2017-10-17 13:50:00,110.14,110.14,110.09,110.13,5775.0,100.1762,100.1762,100.1308,100.1671,5775.0
2017-10-17 13:55:00,110.1,110.13,110.08,110.08,4110.0,100.1399,100.1671,100.1217,100.1217,4110.0
2017-10-17 14:00:00,110.1,110.13,110.06,110.06,3992.0,100.1399,100.1671,100.1035,100.1035,3992.0
2017-10-17 14:05:00,110.05,110.15,110.04,110.15,22843.0,100.0944,100.1853,100.0853,100.1853,22843.0
2017-10-17 14:10:00,110.16,110.24,110.16,110.2,10910.0,100.1944,100.2672,100.1944,100.2308,10910.0
2017-10-17 14:15:00,110.21,110.25,110.19,110.19,5624.0,100.2399,100.2763,100.2217,100.2217,5624.0
2017-10-17 14:20:00,110.2,110.2,110.14,110.16,4432.0,100.2308,100.2308,100.1762,100.1944,4432.0
2017-10-17 14:25:00,110.17,110.21,110.16,110.16,8764.0,100.2035,100.2399,100.1944,100.1944,8764.0
2017-10-17 14:30:00,110.17,110.3,110.16,110.27,11519.0,100.2035,100.3218,100.1944,100.2945,11519.0
2017-10-17 14:35:00,110.25,110.34,110.24,110.32,11600.0,100.2763,100.3581,100.2672,100.34,11600.0
2017-10-17 14:40:00,110.3,110.35,110.29,110.32,6179.0,100.3218,100.3672,100.3127,100.34,6179.0
2017-10-17 14:45:00,110.33,110.39,110.3,110.39,6310.0,100.3491,100.4036,100.3218,100.4036,6310.0
2017-10-17 14:50:00,110.35,110.37,110.33,110.34,4825.0,100.3672,100.3854,100.3491,100.3581,4825.0
2017-10-17 14:55:00,110.35,110.36,110.33,110.36,7221.0,100.3672,100.3763,100.3491,100.3763,7221.0
2017-10-17 15:00:00,110.35,110.39,110.32,110.35,15247.0,100.3672,100.4036,100.34,100.3672,15247.0
2017-10-17 15:05:00,110.35,110.39,110.34,110.38,8331.0,100.3672,100.4036,100.3581,100.3945,8331.0
2017-10-17 15:10:00,110.38,110.38,110.34,110.37,8866.0,100.3945,100.3945,100.3581,100.3854,8866.0
2017-10-17 15:15:00,110.38,110.38,110.3,110.31,9466.0,100.3945,100.3945,100.3218,100.3309,9466.0
2017-10-17 15:20:00,110.31,110.38,110.31,110.36,8705.0,100.3309,100.3945,100.3309,100.3763,8705.0
2017-10-17 15:25:00,110.35,110.41,110.35,110.39,16157.0,100.3672,100.4218,100.3672,100.4036,16157.0
2017-10-17 15:30:00,110.39,110.52,110.38,110.49,58016.0,100.4036,100.5219,100.3945,100.4946,58016.0
2017-10-17 15:35:00,110.5,110.95,110.5,110.57,38864.0,100.5037,100.913,100.5037,100.5673,38864.0
2017-10-17 15:40:00,110.58,110.66,110.58,110.65,21599.0,100.5764,100.6492,100.5764,100.6401,21599.0
2017-10-17 15:45:00,110.63,110.68,110.62,110.68,25634.0,100.6219,100.6674,100.6128,100.6674,25634.0
2017-10-17 15:50:00,110.68,110.71,110.65,110.66,33549.0,100.6674,100.6947,100.6401,100.6492,33549.0
2017-10-17 15:55:00,110.65,110.68,110.5,110.5,155324.0,100.6401,100.6674,100.5037,100.5037,155324.0
2017-10-18 09:30:00,110.62,110.84,110.3,110.33,26908.0,100.6128,100.8129,100.3218,100.3491,26908.0
2017-10-18 09:35:00,110.3,110.42,109.96,109.96,6660.0,100.3218,100.4309,100.0125,100.0125,6660.0
2017-10-18 09:40:00,109.89,109.98,109.78,109.93,20923.0,99.9489,100.0307,99.8488,99.9852,20923.0
2017-10-18 09:45:00,109.96,109.98,109.36,109.38,28464.0,100.0125,100.0307,99.4668,99.485,28464.0
2017-10-18 09:50:00,109.38,109.5,109.2,109.37,22650.0,99.485,99.5941,99.3213,99.4759,22650.0
2017-10-18 09:55:00,109.38,109.52,109.36,109.52,11123.0,99.485,99.6123,99.4668,99.6123,11123.0
2017-10-18 10:00:00,109.52,109.52,109.32,109.34,15810.0,99.6123,99.6123,99.4304,99.4486,15810.0
2017-10-18 10:05:00,109.33,109.48,109.31,109.37,18469.0,99.4395,99.5759,99.4213,99.4759,18469.0
2017-10-18 10:10:00,109.38,109.6,109.35,109.58,16411.0,99.485,99.6851,99.4577,99.6669,16411.0
2017-10-18 10:15:00,109.61,109.7,109.54,109.57,20425.0,99.6942,99.776,99.6305,99.6578,20425.0
2017-10-18 10:20:00,109.58,109.62,109.51,109.53,13320.0,99.6669,99.7033,99.6032,99.6214,13320.0
2017-10-18 10:25:00,109.51,109.56,109.4,109.4,9172.0,99.6032,99.6487,99.5032,99.5032,9172.0
2017-10-18 10:30:00,109.38,109.63,109.38,109.63,13878.0,99.485,99.7124,99.485,99.7124,13878.0
2017-10-18 10:35:00,109.59,109.71,109.59,109.71,16389.0,99.676,99.7851,99.676,99.7851,16389.0
2017-10-18 10:40:00,109.71,109.97,109.7,109.91,19257.0,99.7851,100.0216,99.776,99.967,19257.0
2017-10-18 10:45:00,109.91,109.91,109.74,109.78,12854.0,99.967,99.967,99.8124,99.8488,12854.0
2017-10-18 10:50:00,109.78,109.91,109.78,109.91,8534.0,99.8488,99.967,99.8488,99.967,8534.0
2017-10-18 10:55:00,109.89,110.09,109.86,110.07,26358.0,99.9489,100.1308,99.9216,100.1126,26358.0
2017-10-18 11:00:00,110.02,110.03,109.86,109.87,5488.0,100.0671,100.0762,99.9216,99.9307,5488.0
2017-10-18 11:05:00,109.88,109.9,109.75,109.76,10363.0,99.9398,99.958,99.8215,99.8306,10363.0
2017-10-18 11:10:00,109.76,109.86,109.76,109.83,12840.0,99.8306,99.9216,99.8306,99.8943,12840.0
2017-10-18 11:15:00,109.84,109.93,109.84,109.91,9819.0,99.9034,99.9852,99.9034,99.967,9819.0
2017-10-18 11:20:00,109.92,109.95,109.89,109.89,7661.0,99.9761,100.0034,99.9489,99.9489,7661.0
2017-10-18 11:25:00,109.89,109.89,109.77,109.82,8998.0,99.9489,99.9489,99.8397,99.8852,8998.0
2017-10-18 11:30:00,109.77,109.79,109.72,109.72,10508.0,99.8397,99.8579,99.7942,99.7942,10508.0
2017-10-18 11:35:00,109.73,109.87,109.72,109.84,12957.0,99.8033,99.9307,99.7942,99.9034,12957.0
2017-10-18 11:40:00,109.85,109.88,109.82,109.83,10415.0,99.9125,99.9398,99.8852,99.8943,10415.0
2017-10-18 11:45:00,109.83,109.89,109.82,109.89,5367.0,99.8943,99.9489,99.8852,99.9489,5367.0
2017-10-18 11:50:00,109.88,109.9,109.78,109.78,15000.0,99.9398,99.958,99.8488,99.8488,15000.0
2017-10-18 11:55:00,109.78,109.78,109.71,109.74,8092.0,99.8488,99.8488,99.7851,99.8124,8092.0
2017-10-18 12:00:00,109.73,109.74,109.69,109.74,9124.0,99.8033,99.8124,99.7669,99.8124,9124.0
2017-10-18 12:05:00,109.74,109.78,109.72,109.78,11272.0,99.8124,99.8488,99.7942,99.8488,11272.0
2017-10-18 12:10:00,109.78,109.88,109.77,109.86,32054.0,99.8488,99.9398,99.8397,99.9216,32054.0
2017-10-18 12:15:00,109.83,109.87,109.73,109.76,14175.0,99.8943,99.9307,99.8033,99.8306,14175.0
2017-10-18 12:20:00,109.78,109.79,109.77,109.77,8520.0,99.8488,99.8579,99.8397,99.8397,8520.0
2017-10-18 12:25:00,109.79,109.79,109.69,109.69,7798.0,99.8579,99.8579,99.7669,99.7669,7798.0
2017-10-18 12:30:00,109.7,109.7,109.61,109.66,9047.0,99.776,99.776,99.6942,99.7397,9047.0
2017-10-18 12:35:00,109.67,109.72,109.67,109.72,7279.0,99.7488,99.7942,99.7488,99.7942,7279.0
2017-10-18 12:40:00,109.72,109.74,109.66,109.67,5257.0,99.7942,99.8124,99.7397,99.7488,5257.0
2017-10-18 12:45:00,109.66,109.67,109.64,109.66,4886.0,99.7397,99.7488,99.7215,99.7397,4886.0
2017-10-18 12:50:00,109.67,109.71,109.58,109.69,10389.0,99.7488,99.7851,99.6669,99.7669,10389.0
2017-10-18 12:55:00,109.67,109.68,109.62,109.65,7101.0,99.7488,99.7579,99.7033,99.7306,7101.0
2017-10-18 13:00:00,109.65,109.79,109.65,109.75,6030.0,99.7306,99.8579,99.7306,99.8215,6030.0
2017-10-18 13:05:00,109.73,109.84,109.73,109.84,5169.0,99.8033,99.9034,99.8033,99.9034,5169.0
2017-10-18 13:10:00,109.85,109.89,109.85,109.86,5976.0,99.9125,99.9489,99.9125,99.9216,5976.0
2017-10-18 13:15:00,109.86,109.86,109.82,109.85,3529.0,99.9216,99.9216,99.8852,99.9125,3529.0
2017-10-18 13:20:00,109.84,109.9,109.84,109.89,4280.0,99.9034,99.958,99.9034,99.9489,4280.0
2017-10-18 13:25:00,109.9,109.9,109.83,109.86,9244.0,99.958,99.958,99.8943,99.9216,9244.0
2017-10-18 13:30:00,109.88,109.94,109.86,109.94,5806.0,99.9398,99.9943,99.9216,99.9943,5806.0
2017-10-18 13:35:00,109.95,109.97,109.94,109.96,6835.0,100.0034,100.0216,99.9943,100.0125,6835.0
2017-10-18 13:40:00,109.96,109.96,109.94,109.95,2990.0,100.0125,100.0125,99.9943,100.0034,2990.0
2017-10-18 13:45:00,109.94,110.0,109.92,109.98,12033.0,99.9943,100.0489,99.9761,100.0307,12033.0
2017-10-18 13:50:00,109.96,109.98,109.92,109.93,7653.0,100.0125,100.0307,99.9761,99.9852,7653.0
2017-10-18 13:55:00,109.94,109.96,109.93,109.95,3595.0,99.9943,100.0125,99.9852,100.0034,3595.0
2017-10-18 14:00:00,109.95,109.96,109.92,109.92,6100.0,100.0034,100.0125,99.9761,99.9761,6100.0
2017-10-18 14:05:00,109.92,110.0,109.92,110.0,7233.0,99.9761,100.0489,99.9761,100.0489,7233.0
2017-10-18 14:10:00,109.98,110.05,109.98,110.0,11962.0,100.0307,100.0944,100.0307,100.0489,11962.0
2017-10-18 14:15:00,110.01,110.02,109.95,109.96,9132.0,100.058,100.0671,100.0034,100.0125,9132.0
2017-10-18 14:20:00,109.93,109.95,109.86,109.92,7408.0,99.9852,100.0034,99.9216,99.9761,7408.0
2017-10-18 14:25:00,109.91,109.97,109.9,109.96,6757.0,99.967,100.0216,99.958,100.0125,6757.0
2017-10-18 14:30:00,109.96,110.08,109.96,110.02,9017.0,100.0125,100.1217,100.0125,100.0671,9017.0
2017-10-18 14:35:00,109.99,110.03,109.98,110.01,5265.0,100.0398,100.0762,100.0307,100.058,5265.0
2017-10-18 14:40:00,110.01,110.08,110.01,110.08,9930.0,100.058,100.1217,100.058,100.1217,9930.0
2017-10-18 14:45:00,110.08,110.11,110.06,110.09,7313.0,100.1217,100.149,100.1035,100.1308,7313.0
2017-10-18 14:50:00,110.09,110.09,109.99,110.05,9639.0,100.1308,100.1308,100.0398,100.0944,9639.0
2017-10-18 14:55:00,110.06,110.07,110.01,110.02,6723.0,100.1035,100.1126,100.058,100.0671,6723.0
2017-10-18 15:00:00,110.01,110.04,109.95,109.98,10111.0,100.058,100.0853,100.0034,100.0307,10111.0
2017-10-18 15:05:00,110.0,110.07,109.99,110.0,11302.0,100.0489,100.1126,100.0398,100.0489,11302.0
2017-10-18 15:10:00,110.0,110.24,110.0,110.22,26062.0,100.0489,100.2672,100.0489,100.249,26062.0
2017-10-18 15:15:00,110.23,110.24,110.12,110.17,22328.0,100.2581,100.2672,100.158,100.2035,22328.0
2017-10-18 15:20:00,110.16,110.2,110.13,110.13,10591.0,100.1944,100.2308,100.1671,100.1671,10591.0
2017-10-18 15:25:00,110.14,110.14,110.04,110.04,18367.0,100.1762,100.1762,100.0853,100.0853,18367.0
2017-10-18 15:30:00,110.04,110.1,110.0,110.07,16667.0,100.0853,100.1399,100.0489,100.1126,16667.0
2017-10-18 15:35:00,110.06,110.1,110.03,110.07,20585.0,100.1035,100.1399,100.0762,100.1126,20585.0
2017-10-18 15:40:00,110.07,110.12,110.03,110.03,17702.0,100.1126,100.158,100.0762,100.0762,17702.0
2017-10-18 15:45:00,110.02,110.05,109.99,110.01,26724.0,100.0671,100.0944,100.0398,100.058,26724.0
2017-10-18 15:50:00,110.0,110.0,109.92,109.93,31580.0,100.0489,100.0489,99.9761,99.9852,31580.0
2017-10-18 15:55:00,109.93,110.05,109.92,109.99,60465.0,99.9852,100.0944,99.9761,100.0398,60465.0
2017-10-19 09:30:00,109.46,109.5,109.22,109.4,44691.0,99.5578,99.5941,99.3395,99.5032,44691.0
2017-10-19 09:35:00,109.44,109.44,109.04,109.36,20547.0,99.5396,99.5396,99.1758,99.4668,20547.0
2017-10-19 09:40:00,109.3,109.34,109.05,109.26,17524.0,99.4122,99.4486,99.1848,99.3758,17524.0
2017-10-19 09:45:00,109.29,109.4,109.25,109.29,19187.0,99.4031,99.5032,99.3668,99.4031,19187.0
2017-10-19 09:50:00,109.28,109.37,109.16,109.16,10512.0,99.394,99.4759,99.2849,99.2849,10512.0
2017-10-19 09:55:00,109.12,109.15,108.91,108.91,18185.0,99.2485,99.2758,99.0575,99.0575,18185.0
2017-10-19 10:00:00,108.99,109.33,108.95,109.33,23889.0,99.1303,99.4395,99.0939,99.4395,23889.0
2017-10-19 10:05:00,109.3,109.33,109.02,109.18,31883.0,99.4122,99.4395,99.1576,99.3031,31883.0
2017-10-19 10:10:00,109.24,109.24,109.07,109.15,14334.0,99.3577,99.3577,99.203,99.2758,14334.0
2017-10-19 10:15:00,109.16,109.32,109.16,109.2,17863.0,99.2849,99.4304,99.2849,99.3213,17863.0
2017-10-19 10:20:00,109.29,109.33,109.18,109.26,34752.0,99.4031,99.4395,99.3031,99.3758,34752.0
2017-10-19 10:25:00,109.27,109.34,109.2,109.32,59176.0,99.3849,99.4486,99.3213,99.4304,59176.0
2017-10-19 10:30:00,109.32,109.65,109.3,109.51,43384.0,99.4304,99.7306,99.4122,99.6032,43384.0
2017-10-19 10:35:00,109.51,109.58,109.36,109.55,16628.0,99.6032,99.6669,99.4668,99.6396,16628.0
2017-10-19 10:40:00,109.58,109.58,109.43,109.54,20918.0,99.6669,99.6669,99.5305,99.6305,20918.0
2017-10-19 10:45:00,109.51,109.58,109.47,109.49,26861.0,99.6032,99.6669,99.5669,99.585,26861.0
2017-10-19 10:50:00,109.5,109.66,109.47,109.63,10803.0,99.5941,99.7397,99.5669,99.7124,10803.0
2017-10-19 10:55:00,109.63,109.66,109.5,109.57,11735.0,99.7124,99.7397,99.5941,99.6578,11735.0
2017-10-19 11:00:00,109.57,109.63,109.52,109.6,9417.0,99.6578,99.7124,99.6123,99.6851,9417.0
2017-10-19 11:05:00,109.6,109.72,109.6,109.64,8595.0,99.6851,99.7942,99.6851,99.7215,8595.0
2017-10-19 11:10:00,109.63,109.64,109.45,109.54,13997.0,99.7124,99.7215,99.5487,99.6305,13997.0
2017-10-19 11:15:00,109.52,109.7,109.51,109.7,36911.0,99.6123,99.776,99.6032,99.776,36911.0
2017-10-19 11:20:00,109.7,109.74,109.69,109.7,14265.0,99.776,99.8124,99.7669,99.776,14265.0
2017-10-19 11:25:00,109.67,109.77,109.66,109.7,11714.0,99.7488,99.8397,99.7397,99.776,11714.0
2017-10-19 11:30:00,109.71,109.76,109.65,109.71,7600.0,99.7851,99.8306,99.7306,99.7851,7600.0
2017-10-19 11:35:00,109.71,109.71,109.61,109.62,5496.0,99.7851,99.7851,99.6942,99.7033,5496.0
2017-10-19 11:40:00,109.61,109.68,109.57,109.67,4800.0,99.6942,99.7579,99.6578,99.7488,4800.0
2017-10-19 11:45:00,109.68,109.69,109.63,109.66,4025.0,99.7579,99.7669,99.7124,99.7397,4025.0
2017-10-19 11:50:00,109.66,109.69,109.6,109.66,7300.0,99.7397,99.7669,99.6851,99.7397,7300.0
2017-10-19 11:55:00,109.64,109.65,109.52,109.59,4840.0,99.7215,99.7306,99.6123,99.676,4840.0
2017-10-19 12:00:00,109.59,109.61,109.53,109.56,5400.0,99.676,99.6942,99.6214,99.6487,5400.0
2017-10-19 12:05:00,109.57,109.6,109.49,109.55,6479.0,99.6578,99.6851,99.585,99.6396,6479.0
2017-10-19 12:10:00,109.57,109.59,109.51,109.55,7876.0,99.6578,99.676,99.6032,99.6396,7876.0
2017-10-19 12:15:00,109.55,109.59,109.45,109.45,6461.0,99.6396,99.676,99.5487,99.5487,6461.0
2017-10-19 12:20:00,109.45,109.55,109.45,109.53,10595.0,99.5487,99.6396,99.5487,99.6214,10595.0
2017-10-19 12:25:00,109.51,109.53,109.46,109.47,12787.0,99.6032,99.6214,99.5578,99.5669,12787.0
2017-10-19 12:30:00,109.47,109.47,109.39,109.4,10280.0,99.5669,99.5669,99.4941,99.5032,10280.0
2017-10-19 12:35:00,109.38,109.41,109.36,109.38,8800.0,99.485,99.5123,99.4668,99.485,8800.0
2017-10-19 12:40:00,109.38,109.39,109.34,109.37,3450.0,99.485,99.4941,99.4486,99.4759,3450.0
2017-10-19 12:45:00,109.37,109.38,109.32,109.35,6502.0,99.4759,99.485,99.4304,99.4577,6502.0
2017-10-19 12:50:00,109.36,109.38,109.28,109.29,10173.0,99.4668,99.485,99.394,99.4031,10173.0
2017-10-19 12:55:00,109.31,109.34,109.29,109.32,4969.0,99.4213,99.4486,99.4031,99.4304,4969.0
2017-10-19 13:00:00,109.32,109.33,109.27,109.33,7483.0,99.4304,99.4395,99.3849,99.4395,7483.0
2017-10-19 13:05:00,109.33,109.4,109.31,109.32,14697.0,99.4395,99.5032,99.4213,99.4304,14697.0
2017-10-19 13:10:00,109.31,109.35,109.31,109.33,24813.0,99.4213,99.4577,99.4213,99.4395,24813.0
2017-10-19 13:15:00,109.34,109.4,109.33,109.39,11358.0,99.4486,99.5032,99.4395,99.4941,11358.0
2017-10-19 13:20:00,109.4,109.41,109.31,109.33,8607.0,99.5032,99.5123,99.4213,99.4395,8607.0
2017-10-19 13:25:00,109.33,109.34,109.31,109.32,16362.0,99.4395,99.4486,99.4213,99.4304,16362.0
2017-10-19 13:30:00,109.32,109.34,109.21,109.25,52188.0,99.4304,99.4486,99.3304,99.3668,52188.0
2017-10-19 13:35:00,109.24,109.28,109.16,109.27,40849.0,99.3577,99.394,99.2849,99.3849,40849.0
2017-10-19 13:40:00,109.28,109.31,109.21,109.29,14501.0,99.394,99.4213,99.3304,99.4031,14501.0
2017-10-19 13:45:00,109.29,109.31,109.22,109.23,10258.0,99.4031,99.4213,99.3395,99.3486,10258.0
2017-10-19 13:50:00,109.24,109.25,109.22,109.25,5490.0,99.3577,99.3668,99.3395,99.3668,5490.0
2017-10-19 13:55:00,109.25,109.28,109.23,109.28,9751.0,99.3668,99.394,99.3486,99.394,9751.0
2017-10-19 14:00:00,109.29,109.3,109.25,109.3,13236.0,99.4031,99.4122,99.3668,99.4122,13236.0
2017-10-19 14:05:00,109.3,109.3,109.25,109.27,8440.0,99.4122,99.4122,99.3668,99.3849,8440.0
2017-10-19 14:10:00,109.25,109.3,109.23,109.29,13565.0,99.3668,99.4122,99.3486,99.4031,13565.0
2017-10-19 14:15:00,109.29,109.31,109.27,109.3,9609.0,99.4031,99.4213,99.3849,99.4122,9609.0
2017-10-19 14:20:00,109.29,109.41,109.29,109.4,11686.0,99.4031,99.5123,99.4031,99.5032,11686.0
2017-10-19 14:25:00,109.4,109.45,109.37,109.44,8967.0,99.5032,99.5487,99.4759,99.5396,8967.0
2017-10-19 14:30:00,109.45,109.5,109.45,109.48,6483.0,99.5487,99.5941,99.5487,99.5759,6483.0
2017-10-19 14:35:00,109.47,109.49,109.44,109.46,31463.0,99.5669,99.585,99.5396,99.5578,31463.0
2017-10-19 14:40:00,109.47,109.54,109.47,109.51,26112.0,99.5669,99.6305,99.5669,99.6032,26112.0
2017-10-19 14:45:00,109.5,109.5,109.47,109.47,5034.0,99.5941,99.5941,99.5669,99.5669,5034.0
2017-10-19 14:50:00,109.48,109.54,109.47,109.54,6586.0,99.5759,99.6305,99.5669,99.6305,6586.0
2017-10-19 14:55:00,109.55,109.58,109.51,109.51,18081.0,99.6396,99.6669,99.6032,99.6032,18081.0
2017-10-19 15:00:00,109.51,109.56,109.47,109.51,15271.0,99.6032,99.6487,99.5669,99.6032,15271.0
2017-10-19 15:05:00,109.5,109.53,109.47,109.49,7533.0,99.5941,99.6214,99.5669,99.585,7533.0
2017-10-19 15:10:00,109.5,109.59,109.46,109.59,15502.0,99.5941,99.676,99.5578,99.676,15502.0
2017-10-19 15:15:00,109.62,109.74,109.59,109.74,9692.0,99.7033,99.8124,99.676,99.8124,9692.0
2017-10-19 15:20:00,109.73,109.76,109.69,109.7,17272.0,99.8033,99.8306,99.7669,99.776,17272.0
2017-10-19 15:25:00,109.71,109.71,109.67,109.67,7503.0,99.7851,99.7851,99.7488,99.7488,7503.0
2017-10-19 15:30:00,109.66,109.66,109.58,109.58,20268.0,99.7397,99.7397,99.6669,99.6669,20268.0
2017-10-19 15:35:00,109.58,109.64,109.53,109.62,19101.0,99.6669,99.7215,99.6214,99.7033,19101.0
2017-10-19 15:40:00,109.62,109.69,109.62,109.69,18783.0,99.7033,99.7669,99.7033,99.7669,18783.0
2017-10-19 15:45:00,109.68,109.71,109.62,109.68,26533.0,99.7579,99.7851,99.7033,99.7579,26533.0
2017-10-19 15:50:00,109.68,109.7,109.65,109.69,21616.0,99.7579,99.776,99.7306,99.7669,21616.0
2017-10-19 15:55:00,109.68,109.73,109.63,109.69,116855.0,99.7579,99.8033,99.7124,99.7669,116855.0
2017-10-20 09:30:00,109.47,109.53,109.25,109.48,71626.0,99.5669,99.6214,99.3668,99.5759,71626.0
2017-10-20 09:35:00,109.32,109.48,109.12,109.2,7576.0,99.4304,99.5759,99.2485,99.3213,7576.0
2017-10-20 09:40:00,109.26,109.39,109.24,109.28,6873.0,99.3758,99.4941,99.3577,99.394,6873.0
2017-10-20 09:45:00,109.31,109.45,109.25,109.45,15978.0,99.4213,99.5487,99.3668,99.5487,15978.0
2017-10-20 09:50:00,109.4,109.4,109.22,109.36,5308.0,99.5032,99.5032,99.3395,99.4668,5308.0
2017-10-20 09:55:00,109.31,109.5,109.27,109.45,7703.0,99.4213,99.5941,99.3849,99.5487,7703.0
2017-10-20 10:00:00,109.45,109.76,109.39,109.66,15001.0,99.5487,99.8306,99.4941,99.7397,15001.0
2017-10-20 10:05:00,109.68,109.73,109.29,109.29,5988.0,99.7579,99.8033,99.4031,99.4031,5988.0
2017-10-20 10:10:00,109.29,109.43,109.28,109.43,6250.0,99.4031,99.5305,99.394,99.5305,6250.0
2017-10-20 10:15:00,109.41,109.51,109.34,109.48,6979.0,99.5123,99.6032,99.4486,99.5759,6979.0
2017-10-20 10:20:00,109.5,109.56,109.36,109.41,8129.0,99.5941,99.6487,99.4668,99.5123,8129.0
2017-10-20 10:25:00,109.39,109.43,109.18,109.18,5578.0,99.4941,99.5305,99.3031,99.3031,5578.0
2017-10-20 10:30:00,109.18,109.43,109.18,109.41,9480.0,99.3031,99.5305,99.3031,99.5123,9480.0
2017-10-20 10:35:00,109.4,109.5,109.33,109.46,8182.0,99.5032,99.5941,99.4395,99.5578,8182.0
2017-10-20 10:40:00,109.47,109.5,109.32,109.32,6153.0,99.5669,99.5941,99.4304,99.4304,6153.0
2017-10-20 10:45:00,109.35,109.35,109.24,109.32,25019.0,99.4577,99.4577,99.3577,99.4304,25019.0
2017-10-20 10:50:00,109.29,109.3,109.12,109.19,23649.0,99.4031,99.4122,99.2485,99.3122,23649.0
2017-10-20 10:55:00,109.2,109.21,109.11,109.15,8784.0,99.3213,99.3304,99.2394,99.2758,8784.0
2017-10-20 11:00:00,109.14,109.22,109.13,109.2,7301.0,99.2667,99.3395,99.2576,99.3213,7301.0
2017-10-20 11:05:00,109.17,109.2,109.15,109.17,5028.0,99.294,99.3213,99.2758,99.294,5028.0
2017-10-20 11:10:00,109.17,109.2,109.16,109.18,3252.0,99.294,99.3213,99.2849,99.3031,3252.0
2017-10-20 11:15:00,109.18,109.21,109.12,109.14,9819.0,99.3031,99.3304,99.2485,99.2667,9819.0
2017-10-20 11:20:00,109.16,109.16,109.02,109.05,10595.0,99.2849,99.2849,99.1576,99.1848,10595.0
2017-10-20 11:25:00,109.04,109.06,108.95,109.03,7970.0,99.1758,99.1939,99.0939,99.1667,7970.0
2017-10-20 11:30:00,109.04,109.05,108.94,108.98,8426.0,99.1758,99.1848,99.0848,99.1212,8426.0
2017-10-20 11:35:00,108.97,109.02,108.88,108.91,9536.0,99.1121,99.1576,99.0302,99.0575,9536.0
2017-10-20 11:40:00,108.91,108.93,108.7,108.87,74799.0,99.0575,99.0757,98.8665,99.0211,74799.0
2017-10-20 11:45:00,108.86,108.88,108.79,108.81,9854.0,99.012,99.0302,98.9484,98.9666,9854.0
2017-10-20 11:50:00,108.81,108.86,108.79,108.83,9789.0,98.9666,99.012,98.9484,98.9847,9789.0
2017-10-20 11:55:00,108.82,108.83,108.77,108.8,11053.0,98.9757,98.9847,98.9302,98.9575,11053.0
2017-10-20 12:00:00,108.8,108.83,108.6,108.69,11945.0,98.9575,98.9847,98.7756,98.8574,11945.0
2017-10-20 12:05:00,108.69,108.79,108.65,108.75,9129.0,98.8574,98.9484,98.821,98.912,9129.0
2017-10-20 12:10:00,108.79,108.82,108.67,108.68,11051.0,98.9484,98.9757,98.8392,98.8483,11051.0
2017-10-20 12:15:00,108.66,108.7,108.64,108.64,4249.0,98.8301,98.8665,98.8119,98.8119,4249.0
2017-10-20 12:20:00,108.65,108.69,108.64,108.69,5901.0,98.821,98.8574,98.8119,98.8574,5901.0
2017-10-20 12:25:00,108.7,108.72,108.66,108.66,3263.0,98.8665,98.8847,98.8301,98.8301,3263.0
2017-10-20 12:30:00,108.66,108.66,108.55,108.55,11081.0,98.8301,98.8301,98.7301,98.7301,11081.0
2017-10-20 12:35:00,108.54,108.56,108.49,108.51,10404.0,98.721,98.7392,98.6755,98.6937,10404.0
2017-10-20 12:40:00,108.5,108.53,108.48,108.5,15499.0,98.6846,98.7119,98.6664,98.6846,15499.0
2017-10-20 12:45:00,108.5,108.5,108.45,108.46,8591.0,98.6846,98.6846,98.6391,98.6482,8591.0
2017-10-20 12:50:00,108.45,108.46,108.41,108.43,10880.0,98.6391,98.6482,98.6027,98.6209,10880.0
2017-10-20 12:55:00,108.44,108.44,108.37,108.37,6127.0,98.63,98.63,98.5664,98.5664,6127.0
2017-10-20 13:00:00,108.37,108.38,108.25,108.35,24867.0,98.5664,98.5755,98.4572,98.5482,24867.0
2017-10-20 13:05:00,108.37,108.43,108.35,108.42,10679.0,98.5664,98.6209,98.5482,98.6118,10679.0
2017-10-20 13:10:00,108.45,108.64,108.44,108.61,7400.0,98.6391,98.8119,98.63,98.7847,7400.0
2017-10-20 13:15:00,108.6,108.65,108.55,108.65,6057.0,98.7756,98.821,98.7301,98.821,6057.0
2017-10-20 13:20:00,108.61,108.63,108.58,108.62,16624.0,98.7847,98.8028,98.7574,98.7937,16624.0
2017-10-20 13:25:00,108.62,108.75,108.59,108.65,15581.0,98.7937,98.912,98.7665,98.821,15581.0
2017-10-20 13:30:00,108.66,108.77,108.64,108.77,9965.0,98.8301,98.9302,98.8119,98.9302,9965.0
2017-10-20 13:35:00,108.74,108.75,108.67,108.71,12128.0,98.9029,98.912,98.8392,98.8756,12128.0
2017-10-20 13:40:00,108.7,108.7,108.63,108.63,5208.0,98.8665,98.8665,98.8028,98.8028,5208.0
2017-10-20 13:45:00,108.63,108.76,108.63,108.76,15291.0,98.8028,98.9211,98.8028,98.9211,15291.0
2017-10-20 13:50:00,108.74,108.75,108.71,108.72,5000.0,98.9029,98.912,98.8756,98.8847,5000.0
2017-10-20 13:55:00,108.72,108.77,108.64,108.64,5740.0,98.8847,98.9302,98.8119,98.8119,5740.0
2017-10-20 14:00:00,108.64,108.73,108.64,108.73,10700.0,98.8119,98.8938,98.8119,98.8938,10700.0
2017-10-20 14:05:00,108.71,108.91,108.69,108.91,16347.0,98.8756,99.0575,98.8574,99.0575,16347.0
2017-10-20 14:10:00,108.91,109.01,108.87,109.0,6937.0,99.0575,99.1485,99.0211,99.1394,6937.0
2017-10-20 14:15:00,108.98,108.99,108.94,108.97,11916.0,99.1212,99.1303,99.0848,99.1121,11916.0
2017-10-20 14:20:00,108.98,109.02,108.93,108.98,12465.0,99.1212,99.1576,99.0757,99.1212,12465.0
2017-10-20 14:25:00,108.96,109.01,108.95,108.98,8004.0,99.103,99.1485,99.0939,99.1212,8004.0
2017-10-20 14:30:00,108.97,109.0,108.96,108.97,10265.0,99.1121,99.1394,99.103,99.1121,10265.0
2017-10-20 14:35:00,108.96,108.96,108.89,108.89,14728.0,99.103,99.103,99.0393,99.0393,14728.0
2017-10-20 14:40:00,108.92,108.92,108.8,108.83,12628.0,99.0666,99.0666,98.9575,98.9847,12628.0
2017-10-20 14:45:00,108.83,109.01,108.82,108.95,9565.0,98.9847,99.1485,98.9757,99.0939,9565.0
2017-10-20 14:50:00,108.9,108.96,108.9,108.92,8037.0,99.0484,99.103,99.0484,99.0666,8037.0
2017-10-20 14:55:00,108.92,109.01,108.9,108.97,5487.0,99.0666,99.1485,99.0484,99.1121,5487.0
2017-10-20 15:00:00,108.97,109.06,108.97,109.0,21972.0,99.1121,99.1939,99.1121,99.1394,21972.0
2017-10-20 15:05:00,109.01,109.02,108.97,109.0,12370.0,99.1485,99.1576,99.1121,99.1394,12370.0
2017-10-20 15:10:00,109.01,109.1,108.99,109.07,19657.0,99.1485,99.2303,99.1303,99.203,19657.0
2017-10-20 15:15:00,109.06,109.07,109.0,109.01,14876.0,99.1939,99.203,99.1394,99.1485,14876.0
2017-10-20 15:20:00,109.0,109.01,108.84,108.86,17032.0,99.1394,99.1485,98.9938,99.012,17032.0
2017-10-20 15:25:00,108.86,108.86,108.77,108.82,17730.0,99.012,99.012,98.9302,98.9757,17730.0
2017-10-20 15:30:00,108.82,108.94,108.77,108.84,35226.0,98.9757,99.0848,98.9302,98.9938,35226.0
2017-10-20 15:35:00,108.84,108.95,108.79,108.93,36226.0,98.9938,99.0939,98.9484,99.0757,36226.0
2017-10-20 15:40:00,108.94,108.96,108.87,108.9,27390.0,99.0848,99.103,99.0211,99.0484,27390.0
2017-10-20 15:45:00,108.91,108.92,108.82,108.87,35833.0,99.0575,99.0666,98.9757,99.0211,35833.0
2017-10-20 15:50:00,108.87,108.9,108.72,108.77,58777.0,99.0211,99.0484,98.8847,98.9302,58777.0
2017-10-20 15:55:00,108.76,108.92,108.73,108.8,163261.0,98.9211,99.0666,98.8938,98.9575,163261.0
2017-10-23 09:30:00,108.98,109.4,108.98,109.19,24376.0,99.1212,99.5032,99.1212,99.3122,24376.0
2017-10-23 09:35:00,109.22,109.56,109.22,109.56,5410.0,99.3395,99.6487,99.3395,99.6487,5410.0
2017-10-23 09:40:00,109.51,109.78,109.45,109.47,9588.0,99.6032,99.8488,99.5487,99.5669,9588.0
2017-10-23 09:45:00,109.41,109.54,109.35,109.4,9353.0,99.5123,99.6305,99.4577,99.5032,9353.0
2017-10-23 09:50:00,109.39,109.52,109.34,109.37,17474.0,99.4941,99.6123,99.4486,99.4759,17474.0
2017-10-23 09:55:00,109.39,109.46,109.27,109.38,11732.0,99.4941,99.5578,99.3849,99.485,11732.0
2017-10-23 10:00:00,109.37,109.43,109.32,109.36,4461.0,99.4759,99.5305,99.4304,99.4668,4461.0
2017-10-23 10:05:00,109.36,109.39,109.2,109.35,7858.0,99.4668,99.4941,99.3213,99.4577,7858.0
2017-10-23 10:10:00,109.35,109.39,109.16,109.16,16640.0,99.4577,99.4941,99.2849,99.2849,16640.0
2017-10-23 10:15:00,109.17,109.22,109.05,109.21,6626.0,99.294,99.3395,99.1848,99.3304,6626.0
2017-10-23 10:20:00,109.2,109.28,109.18,109.22,12920.0,99.3213,99.394,99.3031,99.3395,12920.0
2017-10-23 10:25:00,109.23,109.26,109.17,109.18,21463.0,99.3486,99.3758,99.294,99.3031,21463.0
2017-10-23 10:30:00,109.18,109.21,108.99,109.02,26137.0,99.3031,99.3304,99.1303,99.1576,26137.0
2017-10-23 10:35:00,109.0,109.2,108.98,109.2,26632.0,99.1394,99.3213,99.1212,99.3213,26632.0
2017-10-23 10:40:00,109.19,109.21,109.13,109.13,9281.0,99.3122,99.3304,99.2576,99.2576,9281.0
2017-10-23 10:45:00,109.14,109.19,109.1,109.14,13566.0,99.2667,99.3122,99.2303,99.2667,13566.0
2017-10-23 10:50:00,109.18,109.18,109.08,109.14,9606.0,99.3031,99.3031,99.2121,99.2667,9606.0
2017-10-23 10:55:00,109.11,109.11,109.02,109.04,7069.0,99.2394,99.2394,99.1576,99.1758,7069.0
2017-10-23 11:00:00,109.07,109.12,108.99,109.05,11054.0,99.203,99.2485,99.1303,99.1848,11054.0
2017-10-23 11:05:00,109.04,109.06,109.0,109.01,7360.0,99.1758,99.1939,99.1394,99.1485,7360.0
2017-10-23 11:10:00,109.01,109.02,108.91,108.94,6100.0,99.1485,99.1576,99.0575,99.0848,6100.0
2017-10-23 11:15:00,108.93,108.93,108.88,108.88,9245.0,99.0757,99.0757,99.0302,99.0302,9245.0
2017-10-23 11:20:00,108.91,108.92,108.88,108.9,13478.0,99.0575,99.0666,99.0302,99.0484,13478.0
2017-10-23 11:25:00,108.9,108.92,108.88,108.89,15167.0,99.0484,99.0666,99.0302,99.0393,15167.0
2017-10-23 11:30:00,108.89,108.97,108.88,108.95,11847.0,99.0393,99.1121,99.0302,99.0939,11847.0
2017-10-23 11:35:00,108.97,109.11,108.97,109.02,12092.0,99.1121,99.2394,99.1121,99.1576,12092.0
2017-10-23 11:40:00,109.0,109.0,108.84,108.84,7170.0,99.1394,99.1394,98.9938,98.9938,7170.0
2017-10-23 11:45:00,108.84,108.98,108.82,108.98,10777.0,98.9938,99.1212,98.9757,99.1212,10777.0
2017-10-23 11:50:00,108.97,109.0,108.93,108.95,6972.0,99.1121,99.1394,99.0757,99.0939,6972.0
2017-10-23 11:55:00,108.95,108.97,108.91,108.93,7188.0,99.0939,99.1121,99.0575,99.0757,7188.0
2017-10-23 12:00:00,108.94,108.96,108.89,108.93,7618.0,99.0848,99.103,99.0393,99.0757,7618.0
2017-10-23 12:05:00,108.91,108.93,108.85,108.86,10450.0,99.0575,99.0757,99.0029,99.012,10450.0
2017-10-23 12:10:00,108.87,108.91,108.79,108.85,15271.0,99.0211,99.0575,98.9484,99.0029,15271.0
2017-10-23 12:15:00,108.84,108.86,108.74,108.78,9800.0,98.9938,99.012,98.9029,98.9393,9800.0
2017-10-23 12:20:00,108.78,108.9,108.78,108.82,10243.0,98.9393,99.0484,98.9393,98.9757,10243.0
2017-10-23 12:25:00,108.81,108.82,108.71,108.73,11285.0,98.9666,98.9757,98.8756,98.8938,11285.0
2017-10-23 12:30:00,108.72,108.79,108.7,108.73,7420.0,98.8847,98.9484,98.8665,98.8938,7420.0
2017-10-23 12:35:00,108.75,108.82,108.74,108.79,4400.0,98.912,98.9757,98.9029,98.9484,4400.0
2017-10-23 12:40:00,108.81,108.87,108.77,108.87,3300.0,98.9666,99.0211,98.9302,99.0211,3300.0
2017-10-23 12:45:00,108.88,108.88,108.84,108.85,3850.0,99.0302,99.0302,98.9938,99.0029,3850.0
2017-10-23 12:50:00,108.85,108.86,108.82,108.86,4272.0,99.0029,99.012,98.9757,99.012,4272.0
2017-10-23 12:55:00,108.87,108.92,108.85,108.91,6408.0,99.0211,99.0666,99.0029,99.0575,6408.0
2017-10-23 13:00:00,108.9,108.92,108.86,108.91,6195.0,99.0484,99.0666,99.012,99.0575,6195.0
2017-10-23 13:05:00,108.92,108.96,108.88,108.89,7090.0,99.0666,99.103,99.0302,99.0393,7090.0
2017-10-23 13:10:00,108.87,108.87,108.79,108.79,2714.0,99.0211,99.0211,98.9484,98.9484,2714.0
2017-10-23 13:15:00,108.8,108.9,108.8,108.88,4239.0,98.9575,99.0484,98.9575,99.0302,4239.0
2017-10-23 13:20:00,108.88,108.89,108.86,108.87,3948.0,99.0302,99.0393,99.012,99.0211,3948.0
2017-10-23 13:25:00,108.87,108.89,108.82,108.82,5535.0,99.0211,99.0393,98.9757,98.9757,5535.0
2017-10-23 13:30:00,108.83,108.84,108.72,108.76,7481.0,98.9847,98.9938,98.8847,98.9211,7481.0
2017-10-23 13:35:00,108.75,108.82,108.73,108.79,9308.0,98.912,98.9757,98.8938,98.9484,9308.0
2017-10-23 13:40:00,108.8,108.83,108.75,108.79,5533.0,98.9575,98.9847,98.912,98.9484,5533.0
2017-10-23 13:45:00,108.8,108.88,108.78,108.88,4020.0,98.9575,99.0302,98.9393,99.0302,4020.0
2017-10-23 13:50:00,108.89,108.91,108.83,108.89,4725.0,99.0393,99.0575,98.9847,99.0393,4725.0
2017-10-23 13:55:00,108.89,108.9,108.79,108.82,8530.0,99.0393,99.0484,98.9484,98.9757,8530.0
2017-10-23 14:00:00,108.79,108.87,108.79,108.87,5567.0,98.9484,99.0211,98.9484,99.0211,5567.0
2017-10-23 14:05:00,108.87,108.87,108.73,108.75,9655.0,99.0211,99.0211,98.8938,98.912,9655.0
2017-10-23 14:10:00,108.73,108.73,108.65,108.68,9065.0,98.8938,98.8938,98.821,98.8483,9065.0
2017-10-23 14:15:00,108.68,108.71,108.66,108.68,7866.0,98.8483,98.8756,98.8301,98.8483,7866.0
2017-10-23 14:20:00,108.67,108.7,108.6,108.61,8922.0,98.8392,98.8665,98.7756,98.7847,8922.0
2017-10-23 14:25:00,108.6,108.64,108.58,108.62,8803.0,98.7756,98.8119,98.7574,98.7937,8803.0
2017-10-23 14:30:00,108.62,108.68,108.6,108.67,6836.0,98.7937,98.8483,98.7756,98.8392,6836.0
2017-10-23 14:35:00,108.67,108.72,108.66,108.71,9278.0,98.8392,98.8847,98.8301,98.8756,9278.0
2017-10-23 14:40:00,108.71,108.72,108.68,108.7,6874.0,98.8756,98.8847,98.8483,98.8665,6874.0
2017-10-23 14:45:00,108.7,108.78,108.69,108.77,8169.0,98.8665,98.9393,98.8574,98.9302,8169.0
2017-10-23 14:50:00,108.79,108.89,108.76,108.87,8733.0,98.9484,99.0393,98.9211,99.0211,8733.0
2017-10-23 14:55:00,108.87,108.92,108.87,108.92,6788.0,99.0211,99.0666,99.0211,99.0666,6788.0
2017-10-23 15:00:00,108.91,108.91,108.84,108.87,7881.0,99.0575,99.0575,98.9938,99.0211,7881.0
2017-10-23 15:05:00,108.86,108.93,108.84,108.93,14134.0,99.012,99.0757,98.9938,99.0757,14134.0
2017-10-23 15:10:00,108.92,108.96,108.91,108.93,8559.0,99.0666,99.103,99.0575,99.0757,8559.0
2017-10-23 15:15:00,108.94,108.98,108.93,108.97,9527.0,99.0848,99.1212,99.0757,99.1121,9527.0
2017-10-23 15:20:00,108.97,108.98,108.88,108.91,9640.0,99.1121,99.1212,99.0302,99.0575,9640.0
2017-10-23 15:25:00,108.93,109.0,108.92,108.98,10089.0,99.0757,99.1394,99.0666,99.1212,10089.0
2017-10-23 15:30:00,108.99,109.02,108.95,108.97,13274.0,99.1303,99.1576,99.0939,99.1121,13274.0
2017-10-23 15:35:00,108.97,108.99,108.94,108.97,15864.0,99.1121,99.1303,99.0848,99.1121,15864.0
2017-10-23 15:40:00,108.97,109.05,108.95,109.01,16690.0,99.1121,99.1848,99.0939,99.1485,16690.0
2017-10-23 15:45:00,108.99,109.04,108.93,108.93,23193.0,99.1303,99.1758,99.0757,99.0757,23193.0
2017-10-23 15:50:00,108.93,109.07,108.88,109.04,43491.0,99.0757,99.203,99.0302,99.1758,43491.0
2017-10-23 15:55:00,109.03,109.14,109.01,109.08,121069.0,99.1667,99.2667,99.1485,99.2121,121069.0
2017-10-24 09:30:00,108.79,109.06,108.74,108.88,26842.0,98.9484,99.1939,98.9029,99.0302,26842.0
2017-10-24 09:35:00,109.04,109.52,108.99,109.46,10695.0,99.1758,99.6123,99.1303,99.5578,10695.0
2017-10-24 09:40:00,109.48,109.58,109.4,109.46,6900.0,99.5759,99.6669,99.5032,99.5578,6900.0
2017-10-24 09:45:00,109.43,109.54,109.38,109.48,7306.0,99.5305,99.6305,99.485,99.5759,7306.0
2017-10-24 09:50:00,109.48,109.73,109.48,109.65,8142.0,99.5759,99.8033,99.5759,99.7306,8142.0
2017-10-24 09:55:00,109.65,109.66,109.58,109.62,11388.0,99.7306,99.7397,99.6669,99.7033,11388.0
2017-10-24 10:00:00,109.62,109.68,109.37,109.4,10914.0,99.7033,99.7579,99.4759,99.5032,10914.0
2017-10-24 10:05:00,109.43,109.46,109.35,109.39,12047.0,99.5305,99.5578,99.4577,99.4941,12047.0
2017-10-24 10:10:00,109.43,109.57,109.41,109.57,17577.0,99.5305,99.6578,99.5123,99.6578,17577.0
2017-10-24 10:15:00,109.58,109.58,109.47,109.54,7433.0,99.6669,99.6669,99.5669,99.6305,7433.0
2017-10-24 10:20:00,109.55,109.6,109.51,109.6,6815.0,99.6396,99.6851,99.6032,99.6851,6815.0
2017-10-24 10:25:00,109.6,109.64,109.55,109.63,8385.0,99.6851,99.7215,99.6396,99.7124,8385.0
2017-10-24 10:30:00,109.66,109.71,109.64,109.66,9614.0,99.7397,99.7851,99.7215,99.7397,9614.0
2017-10-24 10:35:00,109.66,109.74,109.63,109.72,8828.0,99.7397,99.8124,99.7124,99.7942,8828.0
2017-10-24 10:40:00,109.72,109.72,109.57,109.65,11938.0,99.7942,99.7942,99.6578,99.7306,11938.0
2017-10-24 10:45:00,109.62,109.65,109.5,109.51,12075.0,99.7033,99.7306,99.5941,99.6032,12075.0
2017-10-24 10:50:00,109.52,109.63,109.52,109.63,6636.0,99.6123,99.7124,99.6123,99.7124,6636.0
2017-10-24 10:55:00,109.63,109.67,109.61,109.67,6563.0,99.7124,99.7488,99.6942,99.7488,6563.0
2017-10-24 11:00:00,109.68,109.69,109.6,109.65,15569.0,99.7579,99.7669,99.6851,99.7306,15569.0
2017-10-24 11:05:00,109.66,109.69,109.47,109.47,7842.0,99.7397,99.7669,99.5669,99.5669,7842.0
2017-10-24 11:10:00,109.48,109.66,109.46,109.64,11425.0,99.5759,99.7397,99.5578,99.7215,11425.0
2017-10-24 11:15:00,109.63,109.64,109.49,109.57,21231.0,99.7124,99.7215,99.585,99.6578,21231.0
2017-10-24 11:20:00,109.56,109.61,109.53,109.61,5508.0,99.6487,99.6942,99.6214,99.6942,5508.0
2017-10-24 11:25:00,109.58,109.69,109.57,109.69,7144.0,99.6669,99.7669,99.6578,99.7669,7144.0
2017-10-24 11:30:00,109.68,109.72,109.68,109.71,8971.0,99.7579,99.7942,99.7579,99.7851,8971.0
2017-10-24 11:35:00,109.72,109.76,109.62,109.62,8353.0,99.7942,99.8306,99.7033,99.7033,8353.0
2017-10-24 11:40:00,109.64,109.64,109.58,109.6,8946.0,99.7215,99.7215,99.6669,99.6851,8946.0
2017-10-24 11:45:00,109.58,109.58,109.4,109.47,15209.0,99.6669,99.6669,99.5032,99.5669,15209.0
2017-10-24 11:50:00,109.46,109.61,109.46,109.6,10643.0,99.5578,99.6942,99.5578,99.6851,10643.0
2017-10-24 11:55:00,109.63,109.74,109.62,109.71,9774.0,99.7124,99.8124,99.7033,99.7851,9774.0
2017-10-24 12:00:00,109.72,109.77,109.68,109.72,15537.0,99.7942,99.8397,99.7579,99.7942,15537.0
2017-10-24 12:05:00,109.71,109.73,109.58,109.67,13008.0,99.7851,99.8033,99.6669,99.7488,13008.0
2017-10-24 12:10:00,109.67,109.72,109.66,109.69,8720.0,99.7488,99.7942,99.7397,99.7669,8720.0
2017-10-24 12:15:00,109.7,109.87,109.66,109.66,28841.0,99.776,99.9307,99.7397,99.7397,28841.0
2017-10-24 12:20:00,109.67,109.69,109.66,109.67,3260.0,99.7488,99.7669,99.7397,99.7488,3260.0
2017-10-24 12:25:00,109.69,109.7,109.67,109.67,5472.0,99.7669,99.776,99.7488,99.7488,5472.0
2017-10-24 12:30:00,109.7,109.7,109.6,109.6,7347.0,99.776,99.776,99.6851,99.6851,7347.0
2017-10-24 12:35:00,109.61,109.64,109.59,109.62,6013.0,99.6942,99.7215,99.676,99.7033,6013.0
2017-10-24 12:40:00,109.61,109.61,109.56,109.56,4505.0,99.6942,99.6942,99.6487,99.6487,4505.0
2017-10-24 12:45:00,109.54,109.54,109.48,109.48,6723.0,99.6305,99.6305,99.5759,99.5759,6723.0
2017-10-24 12:50:00,109.49,109.5,109.41,109.41,5583.0,99.585,99.5941,99.5123,99.5123,5583.0
2017-10-24 12:55:00,109.42,109.56,109.4,109.52,9008.0,99.5214,99.6487,99.5032,99.6123,9008.0
2017-10-24 13:00:00,109.53,109.7,109.53,109.63,5372.0,99.6214,99.776,99.6214,99.7124,5372.0
2017-10-24 13:05:00,109.63,109.64,109.55,109.61,35845.0,99.7124,99.7215,99.6396,99.6942,35845.0
2017-10-24 13:10:00,109.6,109.71,109.59,109.71,6709.0,99.6851,99.7851,99.676,99.7851,6709.0
2017-10-24 13:15:00,109.71,109.75,109.68,109.75,5554.0,99.7851,99.8215,99.7579,99.8215,5554.0
2017-10-24 13:20:00,109.73,109.77,109.72,109.77,8810.0,99.8033,99.8397,99.7942,99.8397,8810.0
2017-10-24 13:25:00,109.78,109.8,109.77,109.79,9447.0,99.8488,99.867,99.8397,99.8579,9447.0
2017-10-24 13:30:00,109.79,109.79,109.7,109.72,4910.0,99.8579,99.8579,99.776,99.7942,4910.0
2017-10-24 13:35:00,109.72,109.78,109.7,109.74,8015.0,99.7942,99.8488,99.776,99.8124,8015.0
2017-10-24 13:40:00,109.74,109.75,109.7,109.7,5573.0,99.8124,99.8215,99.776,99.776,5573.0
2017-10-24 13:45:00,109.7,109.74,109.69,109.74,9366.0,99.776,99.8124,99.7669,99.8124,9366.0
2017-10-24 13:50:00,109.73,109.74,109.63,109.65,6129.0,99.8033,99.8124,99.7124,99.7306,6129.0
2017-10-24 13:55:00,109.64,109.7,109.6,109.6,7456.0,99.7215,99.776,99.6851,99.6851,7456.0
2017-10-24 14:00:00,109.6,109.62,109.55,109.59,6016.0,99.6851,99.7033,99.6396,99.676,6016.0
2017-10-24 14:05:00,109.59,109.62,109.54,109.62,10398.0,99.676,99.7033,99.6305,99.7033,10398.0
2017-10-24 14:10:00,109.62,109.67,109.62,109.64,7704.0,99.7033,99.7488,99.7033,99.7215,7704.0
2017-10-24 14:15:00,109.65,109.71,109.65,109.69,6414.0,99.7306,99.7851,99.7306,99.7669,6414.0
2017-10-24 14:20:00,109.69,109.73,109.68,109.73,6889.0,99.7669,99.8033,99.7579,99.8033,6889.0
2017-10-24 14:25:00,109.72,109.74,109.7,109.72,4814.0,99.7942,99.8124,99.776,99.7942,4814.0
2017-10-24 14:30:00,109.73,109.74,109.67,109.71,10725.0,99.8033,99.8124,99.7488,99.7851,10725.0
2017-10-24 14:35:00,109.7,109.71,109.68,109.7,6388.0,99.776,99.7851,99.7579,99.776,6388.0
2017-10-24 14:40:00,109.7,109.73,109.68,109.72,10771.0,99.776,99.8033,99.7579,99.7942,10771.0
2017-10-24 14:45:00,109.73,109.76,109.7,109.75,10169.0,99.8033,99.8306,99.776,99.8215,10169.0
2017-10-24 14:50:00,109.74,109.76,109.7,109.71,7699.0,99.8124,99.8306,99.776,99.7851,7699.0
2017-10-24 14:55:00,109.72,109.73,109.7,109.72,7797.0,99.7942,99.8033,99.776,99.7942,7797.0
2017-10-24 15:00:00,109.71,109.82,109.71,109.82,16215.0,99.7851,99.8852,99.7851,99.8852,16215.0
2017-10-24 15:05:00,109.81,109.81,109.66,109.72,18674.0,99.8761,99.8761,99.7397,99.7942,18674.0
2017-10-24 15:10:00,109.72,109.88,109.71,109.83,17091.0,99.7942,99.9398,99.7851,99.8943,17091.0
2017-10-24 15:15:00,109.82,109.9,109.82,109.85,24050.0,99.8852,99.958,99.8852,99.9125,24050.0
2017-10-24 15:20:00,109.85,110.04,109.84,109.97,21989.0,99.9125,100.0853,99.9034,100.0216,21989.0
2017-10-24 15:25:00,109.97,110.01,109.89,109.99,31677.0,100.0216,100.058,99.9489,100.0398,31677.0
2017-10-24 15:30:00,109.99,110.06,109.99,110.04,31827.0,100.0398,100.1035,100.0398,100.0853,31827.0
2017-10-24 15:35:00,110.04,110.07,109.98,110.06,15805.0,100.0853,100.1126,100.0307,100.1035,15805.0
2017-10-24 15:40:00,110.06,110.08,110.01,110.04,20302.0,100.1035,100.1217,100.058,100.0853,20302.0
2017-10-24 15:45:00,110.03,110.05,109.98,110.05,21829.0,100.0762,100.0944,100.0307,100.0944,21829.0
2017-10-24 15:50:00,110.04,110.19,109.98,110.15,65724.0,100.0853,100.2217,100.0307,100.1853,65724.0
2017-10-24 15:55:00,110.14,110.27,110.12,110.26,129300.0,100.1762,100.2945,100.158,100.2854,129300.0
2017-10-25 09:30:00,110.29,110.44,110.27,110.42,18030.0,100.3127,100.4491,100.2945,100.4309,18030.0
2017-10-25 09:35:00,110.37,110.37,110.14,110.25,38438.0,100.3854,100.3854,100.1762,100.2763,38438.0
2017-10-25 09:40:00,110.25,110.7,110.24,110.67,27195.0,100.2763,100.6856,100.2672,100.6583,27195.0
2017-10-25 09:45:00,110.7,110.7,110.26,110.26,19202.0,100.6856,100.6856,100.2854,100.2854,19202.0
2017-10-25 09:50:00,110.32,110.6,110.28,110.59,16933.0,100.34,100.5946,100.3036,100.5855,16933.0
2017-10-25 09:55:00,110.45,110.71,110.33,110.64,24473.0,100.4582,100.6947,100.3491,100.631,24473.0
2017-10-25 10:00:00,110.6,110.72,110.42,110.7,14271.0,100.5946,100.7038,100.4309,100.6856,14271.0
2017-10-25 10:05:00,110.69,110.7,110.56,110.7,12093.0,100.6765,100.6856,100.5582,100.6856,12093.0
2017-10-25 10:10:00,110.67,110.71,110.56,110.56,10637.0,100.6583,100.6947,100.5582,100.5582,10637.0
2017-10-25 10:15:00,110.56,110.56,110.44,110.47,11926.0,100.5582,100.5582,100.4491,100.4764,11926.0
2017-10-25 10:20:00,110.48,110.61,110.47,110.56,11887.0,100.4855,100.6037,100.4764,100.5582,11887.0
2017-10-25 10:25:00,110.51,110.56,110.4,110.4,10035.0,100.5128,100.5582,100.4127,100.4127,10035.0
2017-10-25 10:30:00,110.38,110.54,110.36,110.5,13657.0,100.3945,100.5401,100.3763,100.5037,13657.0
2017-10-25 10:35:00,110.53,110.65,110.47,110.56,8022.0,100.531,100.6401,100.4764,100.5582,8022.0
2017-10-25 10:40:00,110.57,110.68,110.5,110.54,9699.0,100.5673,100.6674,100.5037,100.5401,9699.0
2017-10-25 10:45:00,110.53,110.66,110.52,110.62,13272.0,100.531,100.6492,100.5219,100.6128,13272.0
2017-10-25 10:50:00,110.61,110.67,110.56,110.64,12517.0,100.6037,100.6583,100.5582,100.631,12517.0
2017-10-25 10:55:00,110.63,110.76,110.63,110.66,17470.0,100.6219,100.7402,100.6219,100.6492,17470.0
2017-10-25 11:00:00,110.65,110.85,110.61,110.65,18346.0,100.6401,100.822,100.6037,100.6401,18346.0
2017-10-25 11:05:00,110.65,110.65,110.55,110.62,9912.0,100.6401,100.6401,100.5492,100.6128,9912.0
2017-10-25 11:10:00,110.62,110.76,110.58,110.69,26057.0,100.6128,100.7402,100.5764,100.6765,26057.0
2017-10-25 11:15:00,110.7,110.83,110.69,110.81,11225.0,100.6856,100.8038,100.6765,100.7856,11225.0
2017-10-25 11:20:00,110.8,110.81,110.7,110.7,7938.0,100.7765,100.7856,100.6856,100.6856,7938.0
2017-10-25 11:25:00,110.7,110.86,110.68,110.73,7739.0,100.6856,100.8311,100.6674,100.7129,7739.0
2017-10-25 11:30:00,110.78,110.82,110.73,110.8,9835.0,100.7583,100.7947,100.7129,100.7765,9835.0
2017-10-25 11:35:00,110.78,110.78,110.67,110.7,8000.0,100.7583,100.7583,100.6583,100.6856,8000.0
2017-10-25 11:40:00,110.69,110.69,110.62,110.62,3293.0,100.6765,100.6765,100.6128,100.6128,3293.0
2017-10-25 11:45:00,110.61,110.62,110.55,110.58,8863.0,100.6037,100.6128,100.5492,100.5764,8863.0
2017-10-25 11:50:00,110.54,110.57,110.49,110.51,15401.0,100.5401,100.5673,100.4946,100.5128,15401.0
2017-10-25 11:55:00,110.53,110.69,110.53,110.58,18900.0,100.531,100.6765,100.531,100.5764,18900.0
2017-10-25 12:00:00,110.59,110.63,110.54,110.58,13229.0,100.5855,100.6219,100.5401,100.5764,13229.0
2017-10-25 12:05:00,110.53,110.62,110.53,110.55,20574.0,100.531,100.6128,100.531,100.5492,20574.0
2017-10-25 12:10:00,110.55,110.61,110.47,110.52,35586.0,100.5492,100.6037,100.4764,100.5219,35586.0
2017-10-25 12:15:00,110.52,110.55,110.26,110.26,35022.0,100.5219,100.5492,100.2854,100.2854,35022.0
2017-10-25 12:20:00,110.24,110.28,110.18,110.23,15602.0,100.2672,100.3036,100.2126,100.2581,15602.0
2017-10-25 12:25:00,110.23,110.25,110.13,110.14,10238.0,100.2581,100.2763,100.1671,100.1762,10238.0
2017-10-25 12:30:00,110.12,110.15,110.06,110.1,14674.0,100.158,100.1853,100.1035,100.1399,14674.0
2017-10-25 12:35:00,110.1,110.16,110.01,110.03,10100.0,100.1399,100.1944,100.058,100.0762,10100.0
2017-10-25 12:40:00,110.03,110.08,110.01,110.08,8744.0,100.0762,100.1217,100.058,100.1217,8744.0
2017-10-25 12:45:00,110.08,110.16,110.07,110.07,7683.0,100.1217,100.1944,100.1126,100.1126,7683.0
2017-10-25 12:50:00,110.09,110.19,110.09,110.16,5514.0,100.1308,100.2217,100.1308,100.1944,5514.0
2017-10-25 12:55:00,110.18,110.34,110.17,110.29,10357.0,100.2126,100.3581,100.2035,100.3127,10357.0
2017-10-25 13:00:00,110.31,110.45,110.27,110.4,12738.0,100.3309,100.4582,100.2945,100.4127,12738.0
2017-10-25 13:05:00,110.42,110.46,110.37,110.39,6948.0,100.4309,100.4673,100.3854,100.4036,6948.0
2017-10-25 13:10:00,110.4,110.44,110.37,110.41,4506.0,100.4127,100.4491,100.3854,100.4218,4506.0
2017-10-25 13:15:00,110.4,110.41,110.34,110.34,7001.0,100.4127,100.4218,100.3581,100.3581,7001.0
2017-10-25 13:20:00,110.34,110.46,110.32,110.44,23993.0,100.3581,100.4673,100.34,100.4491,23993.0
2017-10-25 13:25:00,110.41,110.47,110.38,110.45,6420.0,100.4218,100.4764,100.3945,100.4582,6420.0
2017-10-25 13:30:00,110.45,110.51,110.43,110.48,8962.0,100.4582,100.5128,100.44,100.4855,8962.0
2017-10-25 13:35:00,110.45,110.53,110.44,110.52,7236.0,100.4582,100.531,100.4491,100.5219,7236.0
2017-10-25 13:40:00,110.48,110.6,110.48,110.56,5876.0,100.4855,100.5946,100.4855,100.5582,5876.0
2017-10-25 13:45:00,110.56,110.61,110.55,110.56,5657.0,100.5582,100.6037,100.5492,100.5582,5657.0
2017-10-25 13:50:00,110.55,110.58,110.54,110.55,4380.0,100.5492,100.5764,100.5401,100.5492,4380.0
2017-10-25 13:55:00,110.55,110.62,110.53,110.59,7750.0,100.5492,100.6128,100.531,100.5855,7750.0
2017-10-25 14:00:00,110.56,110.62,110.54,110.61,7679.0,100.5582,100.6128,100.5401,100.6037,7679.0
2017-10-25 14:05:00,110.62,110.76,110.62,110.75,10650.0,100.6128,100.7402,100.6128,100.7311,10650.0
2017-10-25 14:10:00,110.74,110.86,110.74,110.79,19658.0,100.722,100.8311,100.722,100.7674,19658.0
2017-10-25 14:15:00,110.79,110.86,110.77,110.84,6507.0,100.7674,100.8311,100.7492,100.8129,6507.0
2017-10-25 14:20:00,110.84,110.92,110.84,110.87,9537.0,100.8129,100.8857,100.8129,100.8402,9537.0
2017-10-25 14:25:00,110.86,110.89,110.81,110.87,11067.0,100.8311,100.8584,100.7856,100.8402,11067.0
2017-10-25 14:30:00,110.89,110.9,110.81,110.81,5444.0,100.8584,100.8675,100.7856,100.7856,5444.0
2017-10-25 14:35:00,110.8,110.84,110.69,110.71,6112.0,100.7765,100.8129,100.6765,100.6947,6112.0
2017-10-25 14:40:00,110.71,110.75,110.7,110.73,7488.0,100.6947,100.7311,100.6856,100.7129,7488.0
2017-10-25 14:45:00,110.71,110.72,110.67,110.72,11692.0,100.6947,100.7038,100.6583,100.7038,11692.0
2017-10-25 14:50:00,110.73,110.74,110.69,110.73,6738.0,100.7129,100.722,100.6765,100.7129,6738.0
2017-10-25 14:55:00,110.72,110.77,110.71,110.76,11708.0,100.7038,100.7492,100.6947,100.7402,11708.0
2017-10-25 15:00:00,110.77,110.88,110.77,110.87,14456.0,100.7492,100.8493,100.7492,100.8402,14456.0
2017-10-25 15:05:00,110.86,110.95,110.82,110.93,24165.0,100.8311,100.913,100.7947,100.8948,24165.0
2017-10-25 15:10:00,110.92,111.04,110.91,111.02,19110.0,100.8857,100.9948,100.8766,100.9766,19110.0
2017-10-25 15:15:00,111.02,111.06,111.0,111.06,14407.0,100.9766,101.013,100.9584,101.013,14407.0
2017-10-25 15:20:00,111.05,111.12,111.05,111.08,17552.0,101.0039,101.0676,101.0039,101.0312,17552.0
2017-10-25 15:25:00,111.08,111.21,111.08,111.2,17169.0,101.0312,101.1494,101.0312,101.1403,17169.0
2017-10-25 15:30:00,111.19,111.2,111.1,111.11,20457.0,101.1313,101.1403,101.0494,101.0585,20457.0
2017-10-25 15:35:00,111.1,111.17,111.04,111.04,26109.0,101.0494,101.1131,100.9948,100.9948,26109.0
2017-10-25 15:40:00,111.04,111.06,110.95,110.96,26955.0,100.9948,101.013,100.913,100.9221,26955.0
2017-10-25 15:45:00,110.95,110.96,110.89,110.93,37094.0,100.913,100.9221,100.8584,100.8948,37094.0
2017-10-25 15:50:00,110.93,111.13,110.91,111.12,64510.0,100.8948,101.0767,100.8766,101.0676,64510.0
2017-10-25 15:55:00,111.11,111.21,111.08,111.11,136376.0,101.0585,101.1494,101.0312,101.0585,136376.0
2017-10-26 09:30:00,111.16,111.67,111.16,111.25,30017.0,101.104,101.5678,101.104,101.1858,30017.0
2017-10-26 09:35:00,111.25,111.49,111.21,111.4,13584.0,101.1858,101.4041,101.1494,101.3223,13584.0
2017-10-26 09:40:00,111.4,111.41,111.25,111.39,9702.0,101.3223,101.3314,101.1858,101.3132,9702.0
2017-10-26 09:45:00,111.38,111.48,111.31,111.48,8000.0,101.3041,101.395,101.2404,101.395,8000.0
2017-10-26 09:50:00,111.48,111.54,111.36,111.37,15866.0,101.395,101.4496,101.2859,101.295,15866.0
2017-10-26 09:55:00,111.4,111.57,111.33,111.57,17384.0,101.3223,101.4769,101.2586,101.4769,17384.0
2017-10-26 10:00:00,111.54,111.67,111.39,111.61,21120.0,101.4496,101.5678,101.3132,101.5133,21120.0
2017-10-26 10:05:00,111.57,111.62,111.46,111.46,13650.0,101.4769,101.5224,101.3768,101.3768,13650.0
2017-10-26 10:10:00,111.46,111.61,111.44,111.58,5600.0,101.3768,101.5133,101.3586,101.486,5600.0
2017-10-26 10:15:00,111.62,111.69,111.46,111.47,11140.0,101.5224,101.586,101.3768,101.3859,11140.0
2017-10-26 10:20:00,111.48,111.62,111.44,111.57,10009.0,101.395,101.5224,101.3586,101.4769,10009.0
2017-10-26 10:25:00,111.57,111.66,111.56,111.66,4655.0,101.4769,101.5587,101.4678,101.5587,4655.0
2017-10-26 10:30:00,111.66,111.66,111.58,111.66,12962.0,101.5587,101.5587,101.486,101.5587,12962.0
2017-10-26 10:35:00,111.67,111.67,111.57,111.58,7546.0,101.5678,101.5678,101.4769,101.486,7546.0
2017-10-26 10:40:00,111.62,111.73,111.62,111.73,9051.0,101.5224,101.6224,101.5224,101.6224,9051.0
2017-10-26 10:45:00,111.73,111.77,111.7,111.75,9847.0,101.6224,101.6588,101.5951,101.6406,9847.0
2017-10-26 10:50:00,111.77,111.92,111.74,111.92,10930.0,101.6588,101.7952,101.6315,101.7952,10930.0
2017-10-26 10:55:00,111.91,112.02,111.9,111.95,25157.0,101.7861,101.8862,101.777,101.8225,25157.0
2017-10-26 11:00:00,111.96,111.98,111.89,111.93,11347.0,101.8316,101.8498,101.7679,101.8043,11347.0
2017-10-26 11:05:00,111.93,111.98,111.88,111.98,17500.0,101.8043,101.8498,101.7588,101.8498,17500.0
2017-10-26 11:10:00,111.97,112.0,111.88,111.88,7882.0,101.8407,101.868,101.7588,101.7588,7882.0
2017-10-26 11:15:00,111.89,111.98,111.85,111.88,17563.0,101.7679,101.8498,101.7315,101.7588,17563.0
2017-10-26 11:20:00,111.86,111.86,111.75,111.77,3879.0,101.7406,101.7406,101.6406,101.6588,3879.0
2017-10-26 11:25:00,111.78,111.81,111.76,111.81,7763.0,101.6679,101.6952,101.6497,101.6952,7763.0
2017-10-26 11:30:00,111.8,111.86,111.78,111.83,15120.0,101.6861,101.7406,101.6679,101.7134,15120.0
2017-10-26 11:35:00,111.84,111.87,111.76,111.77,17380.0,101.7225,101.7497,101.6497,101.6588,17380.0
2017-10-26 11:40:00,111.77,111.81,111.69,111.81,23023.0,101.6588,101.6952,101.586,101.6952,23023.0
2017-10-26 11:45:00,111.8,111.99,111.76,111.99,11675.0,101.6861,101.8589,101.6497,101.8589,11675.0
2017-10-26 11:50:00,111.97,111.97,111.84,111.86,7995.0,101.8407,101.8407,101.7225,101.7406,7995.0
2017-10-26 11:55:00,111.84,111.86,111.76,111.84,10385.0,101.7225,101.7406,101.6497,101.7225,10385.0
2017-10-26 12:00:00,111.81,111.87,111.74,111.87,3300.0,101.6952,101.7497,101.6315,101.7497,3300.0
2017-10-26 12:05:00,111.91,111.97,111.86,111.93,4829.0,101.7861,101.8407,101.7406,101.8043,4829.0
2017-10-26 12:10:00,111.95,112.12,111.95,112.11,5720.0,101.8225,101.9771,101.8225,101.968,5720.0
2017-10-26 12:15:00,112.14,112.17,112.09,112.17,8610.0,101.9953,102.0226,101.9498,102.0226,8610.0
2017-10-26 12:20:00,112.2,112.23,112.17,112.19,4428.0,102.0499,102.0772,102.0226,102.0408,4428.0
2017-10-26 12:25:00,112.19,112.29,112.18,112.27,8854.0,102.0408,102.1317,102.0317,102.1136,8854.0
2017-10-26 12:30:00,112.26,112.26,112.02,112.04,13613.0,102.1045,102.1045,101.8862,101.9044,13613.0
2017-10-26 12:35:00,112.05,112.08,112.0,112.02,14681.0,101.9135,101.9407,101.868,101.8862,14681.0
2017-10-26 12:40:00,112.04,112.06,112.0,112.04,5706.0,101.9044,101.9225,101.868,101.9044,5706.0
2017-10-26 12:45:00,112.04,112.08,111.99,112.01,5658.0,101.9044,101.9407,101.8589,101.8771,5658.0
2017-10-26 12:50:00,112.01,112.02,111.97,112.01,3335.0,101.8771,101.8862,101.8407,101.8771,3335.0
2017-10-26 12:55:00,112.02,112.05,111.98,112.05,3507.0,101.8862,101.9135,101.8498,101.9135,3507.0
2017-10-26 13:00:00,112.02,112.09,112.0,112.09,4607.0,101.8862,101.9498,101.868,101.9498,4607.0
2017-10-26 13:05:00,112.06,112.11,112.04,112.05,3247.0,101.9225,101.968,101.9044,101.9135,3247.0
2017-10-26 13:10:00,112.03,112.14,112.02,112.14,7150.0,101.8953,101.9953,101.8862,101.9953,7150.0
2017-10-26 13:15:00,112.18,112.28,112.18,112.24,4901.0,102.0317,102.1226,102.0317,102.0863,4901.0
2017-10-26 13:20:00,112.22,112.26,112.2,112.25,3528.0,102.0681,102.1045,102.0499,102.0954,3528.0
2017-10-26 13:25:00,112.26,112.29,112.24,112.26,5356.0,102.1045,102.1317,102.0863,102.1045,5356.0
2017-10-26 13:30:00,112.25,112.27,112.21,112.23,3338.0,102.0954,102.1136,102.059,102.0772,3338.0
2017-10-26 13:35:00,112.21,112.26,112.19,112.25,10400.0,102.059,102.1045,102.0408,102.0954,10400.0
2017-10-26 13:40:00,112.23,112.25,112.19,112.21,4176.0,102.0772,102.0954,102.0408,102.059,4176.0
2017-10-26 13:45:00,112.19,112.28,112.18,112.22,13452.0,102.0408,102.1226,102.0317,102.0681,13452.0
2017-10-26 13:50:00,112.2,112.3,112.19,112.28,10012.0,102.0499,102.1408,102.0408,102.1226,10012.0
2017-10-26 13:55:00,112.28,112.4,112.26,112.36,7305.0,102.1226,102.2318,102.1045,102.1954,7305.0
2017-10-26 14:00:00,112.34,112.47,112.32,112.43,24621.0,102.1772,102.2955,102.159,102.2591,24621.0
2017-10-26 14:05:00,112.47,112.47,112.26,112.27,10264.0,102.2955,102.2955,102.1045,102.1136,10264.0
2017-10-26 14:10:00,112.28,112.3,112.27,112.29,4518.0,102.1226,102.1408,102.1136,102.1317,4518.0
2017-10-26 14:15:00,112.29,112.34,112.28,112.31,7366.0,102.1317,102.1772,102.1226,102.1499,7366.0
2017-10-26 14:20:00,112.32,112.36,112.28,112.35,4831.0,102.159,102.1954,102.1226,102.1863,4831.0
2017-10-26 14:25:00,112.35,112.45,112.33,112.41,12840.0,102.1863,102.2773,102.1681,102.2409,12840.0
2017-10-26 14:30:00,112.41,112.48,112.32,112.38,37370.0,102.2409,102.3046,102.159,102.2136,37370.0
2017-10-26 14:35:00,112.39,112.4,112.28,112.32,17774.0,102.2227,102.2318,102.1226,102.159,17774.0
2017-10-26 14:40:00,112.31,112.49,112.3,112.34,18456.0,102.1499,102.3136,102.1408,102.1772,18456.0
2017-10-26 14:45:00,112.33,112.45,112.31,112.34,18224.0,102.1681,102.2773,102.1499,102.1772,18224.0
2017-10-26 14:50:00,112.35,112.36,112.25,112.29,17505.0,102.1863,102.1954,102.0954,102.1317,17505.0
2017-10-26 14:55:00,112.26,112.27,112.12,112.12,8819.0,102.1045,102.1136,101.9771,101.9771,8819.0
2017-10-26 15:00:00,112.13,112.15,112.09,112.14,21049.0,101.9862,102.0044,101.9498,101.9953,21049.0
2017-10-26 15:05:00,112.14,112.19,112.1,112.16,22075.0,101.9953,102.0408,101.9589,102.0135,22075.0
2017-10-26 15:10:00,112.11,112.19,112.11,112.17,16002.0,101.968,102.0408,101.968,102.0226,16002.0
2017-10-26 15:15:00,112.15,112.16,112.11,112.13,11600.0,102.0044,102.0135,101.968,101.9862,11600.0
2017-10-26 15:20:00,112.13,112.17,112.13,112.15,13105.0,101.9862,102.0226,101.9862,102.0044,13105.0
2017-10-26 15:25:00,112.14,112.16,112.1,112.13,15723.0,101.9953,102.0135,101.9589,101.9862,15723.0
2017-10-26 15:30:00,112.12,112.12,111.86,111.86,21253.0,101.9771,101.9771,101.7406,101.7406,21253.0
2017-10-26 15:35:00,111.86,111.92,111.82,111.82,69183.0,101.7406,101.7952,101.7043,101.7043,69183.0
2017-10-26 15:40:00,111.82,111.85,111.75,111.79,28328.0,101.7043,101.7315,101.6406,101.677,28328.0
2017-10-26 15:45:00,111.79,111.82,111.6,111.69,28860.0,101.677,101.7043,101.5042,101.586,28860.0
2017-10-26 15:50:00,111.69,111.78,111.67,111.73,48796.0,101.586,101.6679,101.5678,101.6224,48796.0
2017-10-26 15:55:00,111.74,111.81,111.69,111.77,101105.0,101.6315,101.6952,101.586,101.6588,101105.0
2017-10-27 09:30:00,111.33,111.73,111.08,111.55,26014.0,101.2586,101.6224,101.0312,101.4587,26014.0
2017-10-27 09:35:00,111.54,111.54,111.24,111.26,3221.0,101.4496,101.4496,101.1767,101.1949,3221.0
2017-10-27 09:40:00,111.33,111.41,111.05,111.06,12081.0,101.2586,101.3314,101.0039,101.013,12081.0
2017-10-27 09:45:00,111.1,111.13,110.87,110.97,27116.0,101.0494,101.0767,100.8402,100.9312,27116.0
2017-10-27 09:50:00,110.99,111.02,110.7,110.82,43059.0,100.9493,100.9766,100.6856,100.7947,43059.0
2017-10-27 09:55:00,110.78,110.82,110.67,110.68,8532.0,100.7583,100.7947,100.6583,100.6674,8532.0
2017-10-27 10:00:00,110.48,110.86,110.46,110.74,38189.0,100.4855,100.8311,100.4673,100.722,38189.0
2017-10-27 10:05:00,110.72,110.95,110.67,110.86,13056.0,100.7038,100.913,100.6583,100.8311,13056.0
2017-10-27 10:10:00,110.9,110.98,110.87,110.9,8592.0,100.8675,100.9403,100.8402,100.8675,8592.0
2017-10-27 10:15:00,110.88,111.04,110.87,110.96,5741.0,100.8493,100.9948,100.8402,100.9221,5741.0
2017-10-27 10:20:00,111.0,111.11,110.99,111.03,9205.0,100.9584,101.0585,100.9493,100.9857,9205.0
2017-10-27 10:25:00,111.01,111.02,110.93,110.95,4170.0,100.9675,100.9766,100.8948,100.913,4170.0
2017-10-27 10:30:00,110.95,110.97,110.83,110.83,3363.0,100.913,100.9312,100.8038,100.8038,3363.0
2017-10-27 10:35:00,110.88,111.03,110.85,111.03,17813.0,100.8493,100.9857,100.822,100.9857,17813.0
2017-10-27 10:40:00,111.04,111.28,111.01,111.01,10204.0,100.9948,101.2131,100.9675,100.9675,10204.0
2017-10-27 10:45:00,111.0,111.16,111.0,111.1,9672.0,100.9584,101.104,100.9584,101.0494,9672.0
2017-10-27 10:50:00,111.08,111.16,111.04,111.14,7485.0,101.0312,101.104,100.9948,101.0858,7485.0
2017-10-27 10:55:00,111.09,111.09,111.03,111.04,4214.0,101.0403,101.0403,100.9857,100.9948,4214.0
2017-10-27 11:00:00,111.07,111.11,111.02,111.09,7100.0,101.0221,101.0585,100.9766,101.0403,7100.0
2017-10-27 11:05:00,111.07,111.13,110.99,111.02,11529.0,101.0221,101.0767,100.9493,100.9766,11529.0
2017-10-27 11:10:00,111.02,111.12,110.95,111.07,7400.0,100.9766,101.0676,100.913,101.0221,7400.0
2017-10-27 11:15:00,111.09,111.15,111.07,111.08,5482.0,101.0403,101.0949,101.0221,101.0312,5482.0
2017-10-27 11:20:00,111.07,111.13,111.07,111.12,2303.0,101.0221,101.0767,101.0221,101.0676,2303.0
2017-10-27 11:25:00,111.14,111.31,111.14,111.3,17145.0,101.0858,101.2404,101.0858,101.2313,17145.0
2017-10-27 11:30:00,111.3,111.44,111.3,111.39,10651.0,101.2313,101.3586,101.2313,101.3132,10651.0
2017-10-27 11:35:00,111.4,111.53,111.34,111.53,64664.0,101.3223,101.4405,101.2677,101.4405,64664.0
2017-10-27 11:40:00,111.6,111.61,111.34,111.38,15426.0,101.5042,101.5133,101.2677,101.3041,15426.0
2017-10-27 11:45:00,111.37,111.58,111.31,111.47,8049.0,101.295,101.486,101.2404,101.3859,8049.0
2017-10-27 11:50:00,111.44,111.57,111.37,111.39,17112.0,101.3586,101.4769,101.295,101.3132,17112.0
2017-10-27 11:55:00,111.37,111.4,111.26,111.36,15849.0,101.295,101.3223,101.1949,101.2859,15849.0
2017-10-27 12:00:00,111.33,111.37,111.2,111.37,7290.0,101.2586,101.295,101.1403,101.295,7290.0
2017-10-27 12:05:00,111.37,111.44,111.34,111.4,13151.0,101.295,101.3586,101.2677,101.3223,13151.0
2017-10-27 12:10:00,111.42,111.5,111.42,111.46,12541.0,101.3404,101.4132,101.3404,101.3768,12541.0
2017-10-27 12:15:00,111.48,111.5,111.42,111.46,8690.0,101.395,101.4132,101.3404,101.3768,8690.0
2017-10-27 12:20:00,111.46,111.5,111.38,111.49,9178.0,101.3768,101.4132,101.3041,101.4041,9178.0
2017-10-27 12:25:00,111.49,111.54,111.45,111.49,9778.0,101.4041,101.4496,101.3677,101.4041,9778.0
2017-10-27 12:30:00,111.45,111.46,111.41,111.43,4659.0,101.3677,101.3768,101.3314,101.3495,4659.0
2017-10-27 12:35:00,111.44,111.45,111.38,111.45,5800.0,101.3586,101.3677,101.3041,101.3677,5800.0
2017-10-27 12:40:00,111.45,111.47,111.42,111.45,8144.0,101.3677,101.3859,101.3404,101.3677,8144.0
2017-10-27 12:45:00,111.44,111.49,111.44,111.47,5323.0,101.3586,101.4041,101.3586,101.3859,5323.0
2017-10-27 12:50:00,111.47,111.5,111.45,111.46,3364.0,101.3859,101.4132,101.3677,101.3768,3364.0
2017-10-27 12:55:00,111.46,111.46,111.39,111.4,1927.0,101.3768,101.3768,101.3132,101.3223,1927.0
2017-10-27 13:00:00,111.41,111.49,111.41,111.49,5095.0,101.3314,101.4041,101.3314,101.4041,5095.0
2017-10-27 13:05:00,111.49,111.49,111.43,111.44,3700.0,101.4041,101.4041,101.3495,101.3586,3700.0
2017-10-27 13:10:00,111.44,111.47,111.42,111.45,8558.0,101.3586,101.3859,101.3404,101.3677,8558.0
2017-10-27 13:15:00,111.46,111.48,111.46,111.46,2400.0,101.3768,101.395,101.3768,101.3768,2400.0
2017-10-27 13:20:00,111.47,111.47,111.43,111.45,5376.0,101.3859,101.3859,101.3495,101.3677,5376.0
2017-10-27 13:25:00,111.46,111.47,111.44,111.45,2100.0,101.3768,101.3859,101.3586,101.3677,2100.0
2017-10-27 13:30:00,111.47,111.51,111.44,111.47,11095.0,101.3859,101.4223,101.3586,101.3859,11095.0
2017-10-27 13:35:00,111.47,111.47,111.31,111.36,33239.0,101.3859,101.3859,101.2404,101.2859,33239.0
2017-10-27 13:40:00,111.36,111.37,111.32,111.34,3011.0,101.2859,101.295,101.2495,101.2677,3011.0
2017-10-27 13:45:00,111.33,111.41,111.32,111.41,5478.0,101.2586,101.3314,101.2495,101.3314,5478.0
2017-10-27 13:50:00,111.4,111.41,111.33,111.37,10525.0,101.3223,101.3314,101.2586,101.295,10525.0
2017-10-27 13:55:00,111.36,111.47,111.35,111.44,11299.0,101.2859,101.3859,101.2768,101.3586,11299.0
2017-10-27 14:00:00,111.47,111.56,111.43,111.51,9098.0,101.3859,101.4678,101.3495,101.4223,9098.0
2017-10-27 14:05:00,111.5,111.57,111.47,111.53,10172.0,101.4132,101.4769,101.3859,101.4405,10172.0
2017-10-27 14:10:00,111.56,111.66,111.56,111.62,11709.0,101.4678,101.5587,101.4678,101.5224,11709.0
2017-10-27 14:15:00,111.65,111.74,111.65,111.71,6493.0,101.5496,101.6315,101.5496,101.6042,6493.0
2017-10-27 14:20:00,111.71,111.73,111.65,111.73,8450.0,101.6042,101.6224,101.5496,101.6224,8450.0
2017-10-27 14:25:00,111.73,111.75,111.68,111.74,47237.0,101.6224,101.6406,101.5769,101.6315,47237.0
2017-10-27 14:30:00,111.73,111.82,111.71,111.82,18928.0,101.6224,101.7043,101.6042,101.7043,18928.0
2017-10-27 14:35:00,111.8,111.88,111.79,111.86,9581.0,101.6861,101.7588,101.677,101.7406,9581.0
2017-10-27 14:40:00,111.86,111.91,111.83,111.88,11788.0,101.7406,101.7861,101.7134,101.7588,11788.0
2017-10-27 14:45:00,111.88,111.9,111.84,111.88,9520.0,101.7588,101.777,101.7225,101.7588,9520.0
2017-10-27 14:50:00,111.86,111.88,111.72,111.8,16670.0,101.7406,101.7588,101.6133,101.6861,16670.0
2017-10-27 14:55:00,111.79,111.84,111.75,111.83,13723.0,101.677,101.7225,101.6406,101.7134,13723.0
2017-10-27 15:00:00,111.84,111.88,111.76,111.79,30338.0,101.7225,101.7588,101.6497,101.677,30338.0
2017-10-27 15:05:00,111.79,111.87,111.78,111.86,30783.0,101.677,101.7497,101.6679,101.7406,30783.0
2017-10-27 15:10:00,111.85,111.87,111.77,111.77,15320.0,101.7315,101.7497,101.6588,101.6588,15320.0
2017-10-27 15:15:00,111.78,111.85,111.74,111.84,23703.0,101.6679,101.7315,101.6315,101.7225,23703.0
2017-10-27 15:20:00,111.83,111.85,111.78,111.8,23509.0,101.7134,101.7315,101.6679,101.6861,23509.0
2017-10-27 15:25:00,111.81,111.85,111.81,111.82,13773.0,101.6952,101.7315,101.6952,101.7043,13773.0
2017-10-27 15:30:00,111.82,111.83,111.7,111.73,32808.0,101.7043,101.7134,101.5951,101.6224,32808.0
2017-10-27 15:35:00,111.73,111.78,111.72,111.78,27258.0,101.6224,101.6679,101.6133,101.6679,27258.0
2017-10-27 15:40:00,111.77,111.8,111.72,111.77,26206.0,101.6588,101.6861,101.6133,101.6588,26206.0
2017-10-27 15:45:00,111.77,111.85,111.77,111.84,32778.0,101.6588,101.7315,101.6588,101.7225,32778.0
2017-10-27 15:50:00,111.85,111.91,111.79,111.79,70725.0,101.7315,101.7861,101.677,101.677,70725.0
2017-10-27 15:55:00,111.8,111.87,111.69,111.87,104294.0,101.6861,101.7497,101.586,101.7497,104294.0
2017-10-30 09:30:00,111.61,111.74,111.52,111.52,13025.0,101.5133,101.6315,101.4314,101.4314,13025.0
2017-10-30 09:35:00,111.58,111.83,111.58,111.62,9384.0,101.486,101.7134,101.486,101.5224,9384.0
2017-10-30 09:40:00,111.69,111.72,111.49,111.64,16003.0,101.586,101.6133,101.4041,101.5405,16003.0
2017-10-30 09:45:00,111.65,111.74,111.41,111.43,11008.0,101.5496,101.6315,101.3314,101.3495,11008.0
2017-10-30 09:50:00,111.43,111.61,111.42,111.58,11654.0,101.3495,101.5133,101.3404,101.486,11654.0
2017-10-30 09:55:00,111.55,111.6,111.51,111.51,9614.0,101.4587,101.5042,101.4223,101.4223,9614.0
2017-10-30 10:00:00,111.58,111.75,111.53,111.7,16170.0,101.486,101.6406,101.4405,101.5951,16170.0
2017-10-30 10:05:00,111.69,111.69,111.49,111.49,13732.0,101.586,101.586,101.4041,101.4041,13732.0
2017-10-30 10:10:00,111.51,111.51,111.02,111.04,42912.0,101.4223,101.4223,100.9766,100.9948,42912.0
2017-10-30 10:15:00,111.0,111.17,110.99,111.02,35844.0,100.9584,101.1131,100.9493,100.9766,35844.0
2017-10-30 10:20:00,111.03,111.05,110.79,110.83,21345.0,100.9857,101.0039,100.7674,100.8038,21345.0
2017-10-30 10:25:00,110.83,110.83,110.5,110.64,27589.0,100.8038,100.8038,100.5037,100.631,27589.0
2017-10-30 10:30:00,110.62,110.81,110.57,110.81,26230.0,100.6128,100.7856,100.5673,100.7856,26230.0
2017-10-30 10:35:00,110.8,110.92,110.65,110.74,30647.0,100.7765,100.8857,100.6401,100.722,30647.0
2017-10-30 10:40:00,110.73,110.74,110.55,110.57,19960.0,100.7129,100.722,100.5492,100.5673,19960.0
2017-10-30 10:45:00,110.58,110.65,110.54,110.57,20318.0,100.5764,100.6401,100.5401,100.5673,20318.0
2017-10-30 10:50:00,110.58,110.72,110.54,110.7,20338.0,100.5764,100.7038,100.5401,100.6856,20338.0
2017-10-30 10:55:00,110.73,110.85,110.68,110.85,13550.0,100.7129,100.822,100.6674,100.822,13550.0
2017-10-30 11:00:00,110.87,110.91,110.78,110.79,23505.0,100.8402,100.8766,100.7583,100.7674,23505.0
2017-10-30 11:05:00,110.78,110.8,110.7,110.75,13155.0,100.7583,100.7765,100.6856,100.7311,13155.0
2017-10-30 11:10:00,110.78,110.8,110.66,110.77,10320.0,100.7583,100.7765,100.6492,100.7492,10320.0
2017-10-30 11:15:00,110.79,110.81,110.61,110.61,11515.0,100.7674,100.7856,100.6037,100.6037,11515.0
2017-10-30 11:20:00,110.62,110.66,110.57,110.58,8816.0,100.6128,100.6492,100.5673,100.5764,8816.0
2017-10-30 11:25:00,110.58,110.59,110.43,110.46,15683.0,100.5764,100.5855,100.44,100.4673,15683.0
2017-10-30 11:30:00,110.46,110.5,110.31,110.34,12541.0,100.4673,100.5037,100.3309,100.3581,12541.0
2017-10-30 11:35:00,110.32,110.33,110.18,110.2,15363.0,100.34,100.3491,100.2126,100.2308,15363.0
2017-10-30 11:40:00,110.2,110.42,110.2,110.4,10336.0,100.2308,100.4309,100.2308,100.4127,10336.0
2017-10-30 11:45:00,110.4,110.42,110.26,110.28,8615.0,100.4127,100.4309,100.2854,100.3036,8615.0
2017-10-30 11:50:00,110.3,110.35,110.25,110.27,12302.0,100.3218,100.3672,100.2763,100.2945,12302.0
2017-10-30 11:55:00,110.25,110.29,110.03,110.29,32637.0,100.2763,100.3127,100.0762,100.3127,32637.0
2017-10-30 12:00:00,110.19,110.26,109.99,110.05,56113.0,100.2217,100.2854,100.0398,100.0944,56113.0
2017-10-30 12:05:00,110.03,110.2,109.98,110.08,21163.0,100.0762,100.2308,100.0307,100.1217,21163.0
2017-10-30 12:10:00,110.09,110.09,109.89,109.93,26744.0,100.1308,100.1308,99.9489,99.9852,26744.0
2017-10-30 12:15:00,109.89,110.03,109.87,109.87,14211.0,99.9489,100.0762,99.9307,99.9307,14211.0
2017-10-30 12:20:00,109.86,109.9,109.75,109.8,29708.0,99.9216,99.958,99.8215,99.867,29708.0
2017-10-30 12:25:00,109.81,109.93,109.77,109.92,11983.0,99.8761,99.9852,99.8397,99.9761,11983.0
2017-10-30 12:30:00,109.93,109.95,109.84,109.86,18249.0,99.9852,100.0034,99.9034,99.9216,18249.0
2017-10-30 12:35:00,109.84,109.98,109.83,109.93,31532.0,99.9034,100.0307,99.8943,99.9852,31532.0
2017-10-30 12:40:00,109.94,109.96,109.85,109.87,13998.0,99.9943,100.0125,99.9125,99.9307,13998.0
2017-10-30 12:45:00,109.88,110.0,109.88,109.97,19530.0,99.9398,100.0489,99.9398,100.0216,19530.0
2017-10-30 12:50:00,109.98,110.17,109.96,110.12,19866.0,100.0307,100.2035,100.0125,100.158,19866.0
2017-10-30 12:55:00,110.11,110.14,110.06,110.1,9923.0,100.149,100.1762,100.1035,100.1399,9923.0
2017-10-30 13:00:00,110.14,110.22,110.09,110.22,12133.0,100.1762,100.249,100.1308,100.249,12133.0
2017-10-30 13:05:00,110.21,110.25,110.19,110.23,13757.0,100.2399,100.2763,100.2217,100.2581,13757.0
2017-10-30 13:10:00,110.24,110.35,110.2,110.22,24619.0,100.2672,100.3672,100.2308,100.249,24619.0
2017-10-30 13:15:00,110.21,110.28,110.11,110.28,23504.0,100.2399,100.3036,100.149,100.3036,23504.0
2017-10-30 13:20:00,110.29,110.36,110.17,110.33,14413.0,100.3127,100.3763,100.2035,100.3491,14413.0
2017-10-30 13:25:00,110.34,110.37,110.29,110.34,7224.0,100.3581,100.3854,100.3127,100.3581,7224.0
2017-10-30 13:30:00,110.35,110.43,110.35,110.43,10729.0,100.3672,100.44,100.3672,100.44,10729.0
2017-10-30 13:35:00,110.42,110.42,110.34,110.42,8409.0,100.4309,100.4309,100.3581,100.4309,8409.0
2017-10-30 13:40:00,110.39,110.39,110.32,110.35,4400.0,100.4036,100.4036,100.34,100.3672,4400.0
2017-10-30 13:45:00,110.32,110.33,110.26,110.31,9959.0,100.34,100.3491,100.2854,100.3309,9959.0
2017-10-30 13:50:00,110.3,110.34,110.26,110.28,11237.0,100.3218,100.3581,100.2854,100.3036,11237.0
2017-10-30 13:55:00,110.28,110.35,110.24,110.31,10209.0,100.3036,100.3672,100.2672,100.3309,10209.0
2017-10-30 14:00:00,110.29,110.45,110.29,110.4,12330.0,100.3127,100.4582,100.3127,100.4127,12330.0
2017-10-30 14:05:00,110.39,110.53,110.39,110.53,8032.0,100.4036,100.531,100.4036,100.531,8032.0
2017-10-30 14:10:00,110.52,110.7,110.51,110.7,11807.0,100.5219,100.6856,100.5128,100.6856,11807.0
2017-10-30 14:15:00,110.71,110.75,110.67,110.73,11545.0,100.6947,100.7311,100.6583,100.7129,11545.0
2017-10-30 14:20:00,110.74,110.74,110.7,110.73,7278.0,100.722,100.722,100.6856,100.7129,7278.0
2017-10-30 14:25:00,110.75,110.77,110.7,110.71,10702.0,100.7311,100.7492,100.6856,100.6947,10702.0
2017-10-30 14:30:00,110.71,110.74,110.66,110.74,10067.0,100.6947,100.722,100.6492,100.722,10067.0
2017-10-30 14:35:00,110.73,110.73,110.67,110.7,9205.0,100.7129,100.7129,100.6583,100.6856,9205.0
2017-10-30 14:40:00,110.7,110.73,110.67,110.69,13394.0,100.6856,100.7129,100.6583,100.6765,13394.0
2017-10-30 14:45:00,110.68,110.74,110.68,110.73,11515.0,100.6674,100.722,100.6674,100.7129,11515.0
2017-10-30 14:50:00,110.76,110.76,110.68,110.69,8126.0,100.7402,100.7402,100.6674,100.6765,8126.0
2017-10-30 14:55:00,110.69,110.76,110.56,110.57,18787.0,100.6765,100.7402,100.5582,100.5673,18787.0
2017-10-30 15:00:00,110.62,110.66,110.61,110.61,14508.0,100.6128,100.6492,100.6037,100.6037,14508.0
2017-10-30 15:05:00,110.6,110.65,110.55,110.6,16044.0,100.5946,100.6401,100.5492,100.5946,16044.0
2017-10-30 15:10:00,110.6,110.65,110.57,110.61,12212.0,100.5946,100.6401,100.5673,100.6037,12212.0
2017-10-30 15:15:00,110.6,110.63,110.58,110.61,16972.0,100.5946,100.6219,100.5764,100.6037,16972.0
2017-10-30 15:20:00,110.61,110.61,110.48,110.55,16911.0,100.6037,100.6037,100.4855,100.5492,16911.0
2017-10-30 15:25:00,110.56,110.71,110.56,110.71,20400.0,100.5582,100.6947,100.5582,100.6947,20400.0
2017-10-30 15:30:00,110.71,110.73,110.67,110.7,19105.0,100.6947,100.7129,100.6583,100.6856,19105.0
2017-10-30 15:35:00,110.69,110.71,110.64,110.68,26468.0,100.6765,100.6947,100.631,100.6674,26468.0
2017-10-30 15:40:00,110.67,110.69,110.62,110.68,63186.0,100.6583,100.6765,100.6128,100.6674,63186.0
2017-10-30 15:45:00,110.67,110.76,110.67,110.76,28612.0,100.6583,100.7402,100.6583,100.7402,28612.0
2017-10-30 15:50:00,110.77,110.81,110.75,110.77,46944.0,100.7492,100.7856,100.7311,100.7492,46944.0
2017-10-30 15:55:00,110.78,110.9,110.77,110.83,117250.0,100.7583,100.8675,100.7492,100.8038,117250.0
2017-10-31 09:30:00,111.15,111.29,110.68,111.29,27579.0,101.0949,101.2222,100.6674,101.2222,27579.0
2017-10-31 09:35:00,111.29,111.55,111.19,111.36,12288.0,101.2222,101.4587,101.1313,101.2859,12288.0
2017-10-31 09:40:00,111.33,111.48,111.27,111.34,16517.0,101.2586,101.395,101.204,101.2677,16517.0
2017-10-31 09:45:00,111.33,111.49,111.27,111.38,15865.0,101.2586,101.4041,101.204,101.3041,15865.0
2017-10-31 09:50:00,111.37,111.37,111.11,111.16,30108.0,101.295,101.295,101.0585,101.104,30108.0
2017-10-31 09:55:00,111.1,111.1,110.88,110.95,16203.0,101.0494,101.0494,100.8493,100.913,16203.0
2017-10-31 10:00:00,110.95,111.0,110.56,110.56,16942.0,100.913,100.9584,100.5582,100.5582,16942.0
2017-10-31 10:05:00,110.63,110.7,110.52,110.7,18372.0,100.6219,100.6856,100.5219,100.6856,18372.0
2017-10-31 10:10:00,110.71,110.84,110.62,110.84,15694.0,100.6947,100.8129,100.6128,100.8129,15694.0
2017-10-31 10:15:00,110.85,111.09,110.83,111.05,10212.0,100.822,101.0403,100.8038,101.0039,10212.0
2017-10-31 10:20:00,111.06,111.28,111.03,111.22,17002.0,101.013,101.2131,100.9857,101.1585,17002.0
2017-10-31 10:25:00,111.21,111.33,111.21,111.3,15296.0,101.1494,101.2586,101.1494,101.2313,15296.0
2017-10-31 10:30:00,111.31,111.51,111.29,111.44,17299.0,101.2404,101.4223,101.2222,101.3586,17299.0
2017-10-31 10:35:00,111.45,111.57,111.35,111.56,22644.0,101.3677,101.4769,101.2768,101.4678,22644.0
2017-10-31 10:40:00,111.57,111.71,111.53,111.7,29424.0,101.4769,101.6042,101.4405,101.5951,29424.0
2017-10-31 10:45:00,111.69,111.7,111.59,111.67,41075.0,101.586,101.5951,101.4951,101.5678,41075.0
2017-10-31 10:50:00,111.66,111.69,111.51,111.57,16500.0,101.5587,101.586,101.4223,101.4769,16500.0
2017-10-31 10:55:00,111.58,111.68,111.47,111.51,15391.0,101.486,101.5769,101.3859,101.4223,15391.0
2017-10-31 11:00:00,111.51,111.67,111.47,111.67,15249.0,101.4223,101.5678,101.3859,101.5678,15249.0
2017-10-31 11:05:00,111.67,111.84,111.63,111.77,27602.0,101.5678,101.7225,101.5314,101.6588,27602.0
2017-10-31 11:10:00,111.79,111.83,111.72,111.83,12984.0,101.677,101.7134,101.6133,101.7134,12984.0
2017-10-31 11:15:00,111.81,111.94,111.78,111.94,14095.0,101.6952,101.8134,101.6679,101.8134,14095.0
2017-10-31 11:20:00,111.96,111.98,111.73,111.74,12456.0,101.8316,101.8498,101.6224,101.6315,12456.0
2017-10-31 11:25:00,111.74,111.92,111.72,111.85,18315.0,101.6315,101.7952,101.6133,101.7315,18315.0
2017-10-31 11:30:00,111.87,111.89,111.75,111.83,11206.0,101.7497,101.7679,101.6406,101.7134,11206.0
2017-10-31 11:35:00,111.84,111.87,111.75,111.82,11865.0,101.7225,101.7497,101.6406,101.7043,11865.0
2017-10-31 11:40:00,111.79,111.8,111.73,111.79,13636.0,101.677,101.6861,101.6224,101.677,13636.0
2017-10-31 11:45:00,111.8,111.82,111.73,111.77,12438.0,101.6861,101.7043,101.6224,101.6588,12438.0
2017-10-31 11:50:00,111.77,111.8,111.73,111.8,12243.0,101.6588,101.6861,101.6224,101.6861,12243.0
2017-10-31 11:55:00,111.8,111.9,111.77,111.89,11478.0,101.6861,101.777,101.6588,101.7679,11478.0
2017-10-31 12:00:00,111.91,111.91,111.8,111.83,7341.0,101.7861,101.7861,101.6861,101.7134,7341.0
2017-10-31 12:05:00,111.85,111.99,111.84,111.9,10528.0,101.7315,101.8589,101.7225,101.777,10528.0
2017-10-31 12:10:00,111.92,111.93,111.83,111.84,6854.0,101.7952,101.8043,101.7134,101.7225,6854.0
2017-10-31 12:15:00,111.85,111.93,111.83,111.89,20505.0,101.7315,101.8043,101.7134,101.7679,20505.0
2017-10-31 12:20:00,111.89,111.9,111.83,111.87,10368.0,101.7679,101.777,101.7134,101.7497,10368.0
2017-10-31 12:25:00,111.87,111.89,111.8,111.8,12616.0,101.7497,101.7679,101.6861,101.6861,12616.0
2017-10-31 12:30:00,111.79,111.79,111.73,111.73,7782.0,101.677,101.677,101.6224,101.6224,7782.0
2017-10-31 12:35:00,111.74,111.83,111.74,111.83,8004.0,101.6315,101.7134,101.6315,101.7134,8004.0
2017-10-31 12:40:00,111.81,111.86,111.8,111.8,10411.0,101.6952,101.7406,101.6861,101.6861,10411.0
2017-10-31 12:45:00,111.79,111.79,111.75,111.79,15756.0,101.677,101.677,101.6406,101.677,15756.0
2017-10-31 12:50:00,111.78,111.93,111.77,111.92,27096.0,101.6679,101.8043,101.6588,101.7952,27096.0
2017-10-31 12:55:00,111.92,111.92,111.87,111.9,17902.0,101.7952,101.7952,101.7497,101.777,17902.0
2017-10-31 13:00:00,111.92,112.02,111.89,111.97,20832.0,101.7952,101.8862,101.7679,101.8407,20832.0
2017-10-31 13:05:00,111.99,112.06,111.96,111.99,16225.0,101.8589,101.9225,101.8316,101.8589,16225.0
2017-10-31 13:10:00,111.99,112.03,111.95,111.97,13721.0,101.8589,101.8953,101.8225,101.8407,13721.0
2017-10-31 13:15:00,111.97,112.02,111.96,112.02,8934.0,101.8407,101.8862,101.8316,101.8862,8934.0
2017-10-31 13:20:00,112.03,112.03,111.9,111.91,9076.0,101.8953,101.8953,101.777,101.7861,9076.0
2017-10-31 13:25:00,111.94,112.01,111.93,112.0,12820.0,101.8134,101.8771,101.8043,101.868,12820.0
2017-10-31 13:30:00,112.0,112.0,111.95,111.99,10699.0,101.868,101.868,101.8225,101.8589,10699.0
2017-10-31 13:35:00,111.98,112.01,111.94,111.97,39935.0,101.8498,101.8771,101.8134,101.8407,39935.0
2017-10-31 13:40:00,111.98,112.14,111.97,112.12,22174.0,101.8498,101.9953,101.8407,101.9771,22174.0
2017-10-31 13:45:00,112.09,112.24,112.09,112.22,14213.0,101.9498,102.0863,101.9498,102.0681,14213.0
2017-10-31 13:50:00,112.22,112.25,112.12,112.12,15303.0,102.0681,102.0954,101.9771,101.9771,15303.0
2017-10-31 13:55:00,112.1,112.12,112.06,112.07,11797.0,101.9589,101.9771,101.9225,101.9316,11797.0
2017-10-31 14:00:00,112.06,112.13,112.01,112.01,16170.0,101.9225,101.9862,101.8771,101.8771,16170.0
2017-10-31 14:05:00,112.01,112.13,111.93,112.06,48498.0,101.8771,101.9862,101.8043,101.9225,48498.0
2017-10-31 14:10:00,112.05,112.17,112.04,112.14,24700.0,101.9135,102.0226,101.9044,101.9953,24700.0
2017-10-31 14:15:00,112.16,112.21,112.08,112.11,13850.0,102.0135,102.059,101.9407,101.968,13850.0
2017-10-31 14:20:00,112.11,112.17,112.06,112.14,10333.0,101.968,102.0226,101.9225,101.9953,10333.0
2017-10-31 14:25:00,112.15,112.24,112.12,112.17,18700.0,102.0044,102.0863,101.9771,102.0226,18700.0
2017-10-31 14:30:00,112.19,112.26,112.1,112.16,20269.0,102.0408,102.1045,101.9589,102.0135,20269.0
2017-10-31 14:35:00,112.17,112.27,112.04,112.04,86219.0,102.0226,102.1136,101.9044,101.9044,86219.0
2017-10-31 14:40:00,112.03,112.06,111.87,111.94,89190.0,101.8953,101.9225,101.7497,101.8134,89190.0
2017-10-31 14:45:00,111.93,112.01,111.92,111.92,53593.0,101.8043,101.8771,101.7952,101.7952,53593.0
2017-10-31 14:50:00,111.91,111.97,111.87,111.97,21548.0,101.7861,101.8407,101.7497,101.8407,21548.0
2017-10-31 14:55:00,111.97,112.01,111.91,111.99,29880.0,101.8407,101.8771,101.7861,101.8589,29880.0
2017-10-31 15:00:00,112.0,112.01,111.89,111.89,23169.0,101.868,101.8771,101.7679,101.7679,23169.0
2017-10-31 15:05:00,111.89,111.95,111.77,111.77,21703.0,101.7679,101.8225,101.6588,101.6588,21703.0
2017-10-31 15:10:00,111.78,111.84,111.72,111.78,20833.0,101.6679,101.7225,101.6133,101.6679,20833.0
2017-10-31 15:15:00,111.77,111.8,111.68,111.69,26053.0,101.6588,101.6861,101.5769,101.586,26053.0
2017-10-31 15:20:00,111.69,111.75,111.69,111.73,22351.0,101.586,101.6406,101.586,101.6224,22351.0
2017-10-31 15:25:00,111.71,111.77,111.68,111.73,23109.0,101.6042,101.6588,101.5769,101.6224,23109.0
2017-10-31 15:30:00,111.7,111.82,111.63,111.78,32094.0,101.5951,101.7043,101.5314,101.6679,32094.0
2017-10-31 15:35:00,111.79,111.8,111.72,111.73,55095.0,101.677,101.6861,101.6133,101.6224,55095.0
2017-10-31 15:40:00,111.72,111.88,111.71,111.84,44154.0,101.6133,101.7588,101.6042,101.7225,44154.0
2017-10-31 15:45:00,111.84,111.87,111.72,111.85,63891.0,101.7225,101.7497,101.6133,101.7315,63891.0
2017-10-31 15:50:00,111.84,111.95,111.76,111.76,64663.0,101.7225,101.8225,101.6497,101.6497,64663.0
2017-10-31 15:55:00,111.77,111.91,111.61,111.81,147177.0,101.6588,101.7861,101.5133,101.6952,147177.0
2017-11-01 09:30:00,120.15,120.98,117.14,120.89,470502.0,109.2807,110.0356,106.543,109.9537,470502.0
2017-11-01 09:35:00,120.91,122.9,120.36,122.3,476173.0,109.9719,111.7819,109.4717,111.2362,476173.0
2017-11-01 09:40:00,122.41,124.8,122.39,123.98,307653.0,111.3362,113.51,111.3181,112.7642,307653.0
2017-11-01 09:45:00,124.04,124.45,123.5,123.61,222463.0,112.8188,113.1917,112.3276,112.4277,222463.0
2017-11-01 09:50:00,123.61,123.68,122.81,123.13,148960.0,112.4277,112.4914,111.7001,111.9911,148960.0
2017-11-01 09:55:00,123.2,123.27,122.73,122.96,105904.0,112.0548,112.1184,111.6273,111.8365,105904.0
2017-11-01 10:00:00,122.96,123.5,122.63,123.5,153054.0,111.8365,112.3276,111.5363,112.3276,153054.0
2017-11-01 10:05:00,123.5,123.5,123.02,123.28,160698.0,112.3276,112.3276,111.8911,112.1275,160698.0
2017-11-01 10:10:00,123.29,123.3,122.67,122.9,115041.0,112.1366,112.1457,111.5727,111.7819,115041.0
2017-11-01 10:15:00,122.81,123.1,122.23,122.56,125444.0,111.7001,111.9638,111.1725,111.4727,125444.0
2017-11-01 10:20:00,122.57,123.17,122.23,123.13,84751.0,111.4818,112.0275,111.1725,111.9911,84751.0
2017-11-01 10:25:00,123.13,123.5,123.12,123.21,136668.0,111.9911,112.3276,111.982,112.0639,136668.0
2017-11-01 10:30:00,123.24,123.5,123.15,123.34,88117.0,112.0912,112.3276,112.0093,112.1821,88117.0
2017-11-01 10:35:00,123.32,123.35,122.34,122.96,86253.0,112.1639,112.1912,111.2726,111.8365,86253.0
2017-11-01 10:40:00,122.95,123.2,122.61,123.17,57551.0,111.8274,112.0548,111.5181,112.0275,57551.0
2017-11-01 10:45:00,123.19,123.35,122.64,122.67,77528.0,112.0457,112.1912,111.5454,111.5727,77528.0
2017-11-01 10:50:00,122.7,123.02,122.68,122.86,56885.0,111.6,111.8911,111.5818,111.7455,56885.0
2017-11-01 10:55:00,122.87,122.88,121.22,121.26,162589.0,111.7546,111.7637,110.2539,110.2903,162589.0
2017-11-01 11:00:00,121.38,122.01,121.37,121.98,74973.0,110.3994,110.9724,110.3903,110.9451,74973.0
2017-11-01 11:05:00,121.97,122.32,121.96,122.21,39005.0,110.936,111.2544,110.927,111.1543,39005.0
2017-11-01 11:10:00,122.19,122.62,122.18,122.44,39146.0,111.1361,111.5272,111.127,111.3635,39146.0
2017-11-01 11:15:00,122.44,122.56,122.21,122.25,50689.0,111.3635,111.4727,111.1543,111.1907,50689.0
2017-11-01 11:20:00,122.27,122.29,121.68,122.05,51862.0,111.2089,111.2271,110.6723,111.0088,51862.0
2017-11-01 11:25:00,122.05,122.26,122.01,122.18,38000.0,111.0088,111.1998,110.9724,111.127,38000.0
2017-11-01 11:30:00,122.15,122.25,122.04,122.14,45992.0,111.0998,111.1907,110.9997,111.0907,45992.0
2017-11-01 11:35:00,122.09,122.55,121.97,122.4,69729.0,111.0452,111.4636,110.936,111.3271,69729.0
2017-11-01 11:40:00,122.28,122.39,121.74,121.96,86078.0,111.218,111.3181,110.7269,110.927,86078.0
2017-11-01 11:45:00,121.92,122.07,121.77,122.05,28685.0,110.8906,111.027,110.7541,111.0088,28685.0
2017-11-01 11:50:00,122.12,122.12,121.49,121.7,48423.0,111.0725,111.0725,110.4995,110.6905,48423.0
2017-11-01 11:55:00,121.74,121.79,121.58,121.72,43072.0,110.7269,110.7723,110.5813,110.7087,43072.0
2017-11-01 12:00:00,121.69,121.75,121.55,121.64,41879.0,110.6814,110.7359,110.554,110.6359,41879.0
2017-11-01 12:05:00,121.64,121.65,121.33,121.46,140716.0,110.6359,110.645,110.3539,110.4722,140716.0
2017-11-01 12:10:00,121.47,121.73,121.43,121.59,40327.0,110.4813,110.7178,110.4449,110.5904,40327.0
2017-11-01 12:15:00,121.62,121.68,120.75,120.81,59382.0,110.6177,110.6723,109.8264,109.881,59382.0
2017-11-01 12:20:00,120.89,121.2,120.79,120.84,33987.0,109.9537,110.2357,109.8628,109.9083,33987.0
2017-11-01 12:25:00,120.89,121.18,120.88,121.12,29758.0,109.9537,110.2175,109.9447,110.1629,29758.0
2017-11-01 12:30:00,121.11,121.17,120.35,120.4,62113.0,110.1538,110.2084,109.4626,109.5081,62113.0
2017-11-01 12:35:00,120.48,120.8,119.63,120.46,83913.0,109.5808,109.8719,108.8077,109.5626,83913.0
2017-11-01 12:40:00,120.45,120.77,120.19,120.52,45597.0,109.5536,109.8446,109.3171,109.6172,45597.0
2017-11-01 12:45:00,120.55,120.56,120.0,120.1,44413.0,109.6445,109.6536,109.1443,109.2352,44413.0
2017-11-01 12:50:00,120.13,120.64,120.13,120.6,27584.0,109.2625,109.7264,109.2625,109.69,27584.0
2017-11-01 12:55:00,120.58,120.6,120.34,120.43,24518.0,109.6718,109.69,109.4535,109.5354,24518.0
2017-11-01 13:00:00,120.42,120.75,120.35,120.69,72949.0,109.5263,109.8264,109.4626,109.7718,72949.0
2017-11-01 13:05:00,120.71,120.97,120.69,120.81,57864.0,109.79,110.0265,109.7718,109.881,57864.0
2017-11-01 13:10:00,120.81,121.31,120.79,121.0,58721.0,109.881,110.3358,109.8628,110.0538,58721.0
2017-11-01 13:15:00,121.02,121.02,120.67,120.84,33875.0,110.072,110.072,109.7536,109.9083,33875.0
2017-11-01 13:20:00,120.82,121.13,120.6,120.95,28793.0,109.8901,110.172,109.69,110.0083,28793.0
2017-11-01 13:25:00,120.98,121.16,120.79,121.05,17234.0,110.0356,110.1993,109.8628,110.0993,17234.0
2017-11-01 13:30:00,121.01,121.35,121.0,121.22,23441.0,110.0629,110.3721,110.0538,110.2539,23441.0
2017-11-01 13:35:00,121.25,121.27,121.13,121.19,23858.0,110.2812,110.2994,110.172,110.2266,23858.0
2017-11-01 13:40:00,121.2,121.58,121.2,121.58,43971.0,110.2357,110.5813,110.2357,110.5813,43971.0
2017-11-01 13:45:00,121.59,121.59,121.12,121.16,18627.0,110.5904,110.5904,110.1629,110.1993,18627.0
2017-11-01 13:50:00,121.16,121.39,121.12,121.15,36892.0,110.1993,110.4085,110.1629,110.1902,36892.0
2017-11-01 13:55:00,121.16,121.55,121.16,121.31,29972.0,110.1993,110.554,110.1993,110.3358,29972.0
2017-11-01 14:00:00,121.29,121.53,120.89,120.99,40372.0,110.3176,110.5358,109.9537,110.0447,40372.0
2017-11-01 14:05:00,120.95,121.37,120.94,121.37,36507.0,110.0083,110.3903,109.9992,110.3903,36507.0
2017-11-01 14:10:00,121.42,121.56,121.24,121.4,47609.0,110.4358,110.5631,110.2721,110.4176,47609.0
2017-11-01 14:15:00,121.44,121.46,121.01,121.09,30622.0,110.454,110.4722,110.0629,110.1357,30622.0
2017-11-01 14:20:00,121.15,121.52,121.11,121.52,40239.0,110.1902,110.5268,110.1538,110.5268,40239.0
2017-11-01 14:25:00,121.51,121.85,121.46,121.76,44589.0,110.5177,110.8269,110.4722,110.745,44589.0
2017-11-01 14:30:00,121.79,121.82,121.64,121.8,48011.0,110.7723,110.7996,110.6359,110.7814,48011.0
2017-11-01 14:35:00,121.82,122.09,121.74,122.02,64376.0,110.7996,111.0452,110.7269,110.9815,64376.0
2017-11-01 14:40:00,121.97,122.29,121.9,122.13,54125.0,110.936,111.2271,110.8724,111.0816,54125.0
2017-11-01 14:45:00,122.12,122.32,122.05,122.26,38844.0,111.0725,111.2544,111.0088,111.1998,38844.0
2017-11-01 14:50:00,122.29,122.49,122.21,122.33,36242.0,111.2271,111.409,111.1543,111.2635,36242.0
2017-11-01 14:55:00,122.36,122.39,122.15,122.22,37214.0,111.2908,111.3181,111.0998,111.1634,37214.0
2017-11-01 15:00:00,122.22,122.3,122.0,122.19,55550.0,111.1634,111.2362,110.9633,111.1361,55550.0
2017-11-01 15:05:00,122.2,122.53,122.2,122.32,60371.0,111.1452,111.4454,111.1452,111.2544,60371.0
2017-11-01 15:10:00,122.37,122.56,122.35,122.38,67338.0,111.2999,111.4727,111.2817,111.309,67338.0
2017-11-01 15:15:00,122.42,122.5,122.27,122.36,53237.0,111.3453,111.4181,111.2089,111.2908,53237.0
2017-11-01 15:20:00,122.38,122.5,122.28,122.38,52550.0,111.309,111.4181,111.218,111.309,52550.0
2017-11-01 15:25:00,122.39,122.68,122.38,122.67,83145.0,111.3181,111.5818,111.309,111.5727,83145.0
2017-11-01 15:30:00,122.67,122.77,122.33,122.43,67834.0,111.5727,111.6637,111.2635,111.3544,67834.0
2017-11-01 15:35:00,122.44,122.55,122.22,122.23,96931.0,111.3635,111.4636,111.1634,111.1725,96931.0
2017-11-01 15:40:00,122.25,122.35,122.24,122.3,108101.0,111.1907,111.2817,111.1816,111.2362,108101.0
2017-11-01 15:45:00,122.3,122.34,122.22,122.3,138492.0,111.2362,111.2726,111.1634,111.2362,138492.0
2017-11-01 15:50:00,122.3,122.55,122.1,122.11,235465.0,111.2362,111.4636,111.0543,111.0634,235465.0
2017-11-01 15:55:00,122.13,122.35,121.9,122.11,287551.0,111.0816,111.2817,110.8724,111.0634,287551.0
2017-11-02 09:30:00,121.67,122.5,121.06,121.29,122466.0,110.6632,111.4181,110.1084,110.3176,122466.0
2017-11-02 09:35:00,121.1,121.67,120.98,121.21,146081.0,110.1447,110.6632,110.0356,110.2448,146081.0
2017-11-02 09:40:00,121.19,121.25,120.23,120.55,96619.0,110.2266,110.2812,109.3535,109.6445,96619.0
2017-11-02 09:45:00,120.51,120.53,120.11,120.23,54983.0,109.6081,109.6263,109.2443,109.3535,54983.0
2017-11-02 09:50:00,120.23,120.32,119.92,120.05,67880.0,109.3535,109.4353,109.0715,109.1897,67880.0
2017-11-02 09:55:00,120.16,120.37,119.95,120.21,62169.0,109.2898,109.4808,109.0988,109.3353,62169.0
2017-11-02 10:00:00,120.21,120.38,120.07,120.31,65616.0,109.3353,109.4899,109.2079,109.4262,65616.0
2017-11-02 10:05:00,120.28,120.34,119.61,119.62,56090.0,109.3989,109.4535,108.7895,108.7986,56090.0
2017-11-02 10:10:00,119.61,119.93,119.2,119.53,71799.0,108.7895,109.0806,108.4166,108.7168,71799.0
2017-11-02 10:15:00,119.52,119.63,119.19,119.38,42647.0,108.7077,108.8077,108.4075,108.5803,42647.0
2017-11-02 10:20:00,119.43,119.57,119.06,119.4,78065.0,108.6258,108.7532,108.2893,108.5985,78065.0
2017-11-02 10:25:00,119.39,119.55,119.31,119.51,53655.0,108.5894,108.735,108.5167,108.6986,53655.0
2017-11-02 10:30:00,119.52,119.53,118.82,118.93,36849.0,108.7077,108.7168,108.071,108.1711,36849.0
2017-11-02 10:35:00,118.93,119.34,118.93,119.24,57289.0,108.1711,108.544,108.1711,108.453,57289.0
2017-11-02 10:40:00,119.23,119.71,119.18,119.65,60684.0,108.4439,108.8805,108.3984,108.8259,60684.0
2017-11-02 10:45:00,119.64,120.13,119.42,119.48,82343.0,108.8168,109.2625,108.6167,108.6713,82343.0
2017-11-02 10:50:00,119.5,119.91,119.49,119.91,42247.0,108.6895,109.0624,108.6804,109.0624,42247.0
2017-11-02 10:55:00,119.85,119.92,119.41,119.47,21898.0,109.0078,109.0715,108.6076,108.6622,21898.0
2017-11-02 11:00:00,119.5,119.53,119.25,119.53,39998.0,108.6895,108.7168,108.4621,108.7168,39998.0
2017-11-02 11:05:00,119.51,119.96,119.51,119.8,65077.0,108.6986,109.1079,108.6986,108.9624,65077.0
2017-11-02 11:10:00,119.8,119.88,119.67,119.8,31473.0,108.9624,109.0351,108.8441,108.9624,31473.0
2017-11-02 11:15:00,119.8,120.24,119.78,120.08,29482.0,108.9624,109.3625,108.9442,109.217,29482.0
2017-11-02 11:20:00,120.07,120.07,119.8,119.82,17587.0,109.2079,109.2079,108.9624,108.9805,17587.0
2017-11-02 11:25:00,119.87,119.97,119.83,119.83,34012.0,109.026,109.117,108.9896,108.9896,34012.0
2017-11-02 11:30:00,119.85,119.86,119.5,119.69,20808.0,109.0078,109.0169,108.6895,108.8623,20808.0
2017-11-02 11:35:00,119.69,119.7,119.45,119.67,16830.0,108.8623,108.8714,108.644,108.8441,16830.0
2017-11-02 11:40:00,119.69,119.94,119.68,119.81,17129.0,108.8623,109.0897,108.8532,108.9714,17129.0
2017-11-02 11:45:00,119.84,120.01,119.8,119.98,26319.0,108.9987,109.1534,108.9624,109.1261,26319.0
2017-11-02 11:50:00,119.96,119.96,119.67,119.73,16916.0,109.1079,109.1079,108.8441,108.8987,16916.0
2017-11-02 11:55:00,119.73,119.95,119.71,119.79,32826.0,108.8987,109.0988,108.8805,108.9533,32826.0
2017-11-02 12:00:00,119.8,119.97,119.7,119.83,26329.0,108.9624,109.117,108.8714,108.9896,26329.0
2017-11-02 12:05:00,119.83,119.86,119.52,119.52,16186.0,108.9896,109.0169,108.7077,108.7077,16186.0
2017-11-02 12:10:00,119.51,119.54,119.32,119.51,16302.0,108.6986,108.7259,108.5258,108.6986,16302.0
2017-11-02 12:15:00,119.52,119.57,119.34,119.5,70402.0,108.7077,108.7532,108.544,108.6895,70402.0
2017-11-02 12:20:00,119.47,119.58,119.47,119.54,19661.0,108.6622,108.7623,108.6622,108.7259,19661.0
2017-11-02 12:25:00,119.55,119.68,119.5,119.67,31687.0,108.735,108.8532,108.6895,108.8441,31687.0
2017-11-02 12:30:00,119.66,120.01,119.65,119.91,96328.0,108.835,109.1534,108.8259,109.0624,96328.0
2017-11-02 12:35:00,119.91,119.97,119.69,119.86,17136.0,109.0624,109.117,108.8623,109.0169,17136.0
2017-11-02 12:40:00,119.88,119.95,119.78,119.89,13794.0,109.0351,109.0988,108.9442,109.0442,13794.0
2017-11-02 12:45:00,119.88,120.05,119.81,120.01,41227.0,109.0351,109.1897,108.9714,109.1534,41227.0
2017-11-02 12:50:00,119.99,120.16,119.99,120.12,46324.0,109.1352,109.2898,109.1352,109.2534,46324.0
2017-11-02 12:55:00,120.12,120.22,120.12,120.17,38057.0,109.2534,109.3444,109.2534,109.2989,38057.0
2017-11-02 13:00:00,120.17,120.22,120.14,120.15,31566.0,109.2989,109.3444,109.2716,109.2807,31566.0
2017-11-02 13:05:00,120.16,120.61,120.14,120.55,24926.0,109.2898,109.6991,109.2716,109.6445,24926.0
2017-11-02 13:10:00,120.55,120.82,120.51,120.78,31003.0,109.6445,109.8901,109.6081,109.8537,31003.0
2017-11-02 13:15:00,120.78,120.81,120.48,120.53,29245.0,109.8537,109.881,109.5808,109.6263,29245.0
2017-11-02 13:20:00,120.53,120.53,120.38,120.48,26432.0,109.6263,109.6263,109.4899,109.5808,26432.0
2017-11-02 13:25:00,120.48,120.52,120.35,120.51,12561.0,109.5808,109.6172,109.4626,109.6081,12561.0
2017-11-02 13:30:00,120.47,120.49,120.16,120.19,12923.0,109.5717,109.5899,109.2898,109.3171,12923.0
2017-11-02 13:35:00,120.22,120.25,120.05,120.05,11009.0,109.3444,109.3716,109.1897,109.1897,11009.0
2017-11-02 13:40:00,120.04,120.16,120.0,120.16,13711.0,109.1806,109.2898,109.1443,109.2898,13711.0
2017-11-02 13:45:00,120.16,120.22,120.14,120.21,10203.0,109.2898,109.3444,109.2716,109.3353,10203.0
2017-11-02 13:50:00,120.21,120.24,120.03,120.07,12469.0,109.3353,109.3625,109.1715,109.2079,12469.0
2017-11-02 13:55:00,120.07,120.17,120.06,120.17,24820.0,109.2079,109.2989,109.1988,109.2989,24820.0
2017-11-02 14:00:00,120.17,120.35,120.16,120.23,11824.0,109.2989,109.4626,109.2898,109.3535,11824.0
2017-11-02 14:05:00,120.23,120.5,120.21,120.5,28294.0,109.3535,109.599,109.3353,109.599,28294.0
2017-11-02 14:10:00,120.51,120.66,120.39,120.4,33159.0,109.6081,109.7446,109.499,109.5081,33159.0
2017-11-02 14:15:00,120.42,120.55,120.4,120.55,15768.0,109.5263,109.6445,109.5081,109.6445,15768.0
2017-11-02 14:20:00,120.54,120.62,120.49,120.61,20393.0,109.6354,109.7082,109.5899,109.6991,20393.0
2017-11-02 14:25:00,120.58,120.64,120.45,120.54,22176.0,109.6718,109.7264,109.5536,109.6354,22176.0
2017-11-02 14:30:00,120.54,120.55,120.48,120.51,22690.0,109.6354,109.6445,109.5808,109.6081,22690.0
2017-11-02 14:35:00,120.52,120.67,120.51,120.57,20757.0,109.6172,109.7536,109.6081,109.6627,20757.0
2017-11-02 14:40:00,120.59,120.59,120.39,120.41,21246.0,109.6809,109.6809,109.499,109.5172,21246.0
2017-11-02 14:45:00,120.41,120.52,120.4,120.42,20723.0,109.5172,109.6172,109.5081,109.5263,20723.0
2017-11-02 14:50:00,120.42,120.45,120.32,120.44,37909.0,109.5263,109.5536,109.4353,109.5445,37909.0
2017-11-02 14:55:00,120.43,120.46,120.38,120.43,20240.0,109.5354,109.5626,109.4899,109.5354,20240.0
2017-11-02 15:00:00,120.43,120.52,120.39,120.49,28258.0,109.5354,109.6172,109.499,109.5899,28258.0
2017-11-02 15:05:00,120.49,120.53,120.38,120.42,44344.0,109.5899,109.6263,109.4899,109.5263,44344.0
2017-11-02 15:10:00,120.43,120.53,120.41,120.44,29133.0,109.5354,109.6263,109.5172,109.5445,29133.0
2017-11-02 15:15:00,120.43,120.44,120.32,120.44,39112.0,109.5354,109.5445,109.4353,109.5445,39112.0
2017-11-02 15:20:00,120.44,120.45,120.15,120.21,64980.0,109.5445,109.5536,109.2807,109.3353,64980.0
2017-11-02 15:25:00,120.24,120.43,120.22,120.28,31091.0,109.3625,109.5354,109.3444,109.3989,31091.0
2017-11-02 15:30:00,120.28,120.35,119.95,120.12,109805.0,109.3989,109.4626,109.0988,109.2534,109805.0
2017-11-02 15:35:00,120.14,120.31,119.93,120.12,248263.0,109.2716,109.4262,109.0806,109.2534,248263.0
2017-11-02 15:40:00,120.12,120.12,119.94,120.0,65931.0,109.2534,109.2534,109.0897,109.1443,65931.0
2017-11-02 15:45:00,120.0,120.15,119.98,120.09,72533.0,109.1443,109.2807,109.1261,109.2261,72533.0
2017-11-02 15:50:00,120.1,120.25,120.03,120.05,100162.0,109.2352,109.3716,109.1715,109.1897,100162.0
2017-11-02 15:55:00,120.06,120.18,119.98,120.14,206189.0,109.1988,109.308,109.1261,109.2716,206189.0
2017-11-03 09:30:00,120.43,120.43,120.01,120.02,41348.0,109.5354,109.5354,109.1534,109.1625,41348.0
2017-11-03 09:35:00,119.98,120.14,119.84,119.95,54997.0,109.1261,109.2716,108.9987,109.0988,54997.0
2017-11-03 09:40:00,119.9,120.19,119.81,120.09,14220.0,109.0533,109.3171,108.9714,109.2261,14220.0
2017-11-03 09:45:00,120.14,120.97,120.14,120.96,23188.0,109.2716,110.0265,109.2716,110.0174,23188.0
2017-11-03 09:50:00,120.95,121.25,120.88,121.08,29528.0,110.0083,110.2812,109.9447,110.1266,29528.0
2017-11-03 09:55:00,121.09,121.1,120.82,120.84,10769.0,110.1357,110.1447,109.8901,109.9083,10769.0
2017-11-03 10:00:00,120.81,121.04,120.77,121.0,28674.0,109.881,110.0902,109.8446,110.0538,28674.0
2017-11-03 10:05:00,121.02,121.32,121.02,121.32,24717.0,110.072,110.3448,110.072,110.3448,24717.0
2017-11-03 10:10:00,121.32,121.33,120.66,120.91,31232.0,110.3448,110.3539,109.7446,109.9719,31232.0
2017-11-03 10:15:00,120.91,121.07,120.8,121.06,13852.0,109.9719,110.1175,109.8719,110.1084,13852.0
2017-11-03 10:20:00,121.08,121.29,120.77,120.77,17497.0,110.1266,110.3176,109.8446,109.8446,17497.0
2017-11-03 10:25:00,120.81,121.04,120.8,120.85,9869.0,109.881,110.0902,109.8719,109.9174,9869.0
2017-11-03 10:30:00,120.88,121.2,120.85,121.12,17773.0,109.9447,110.2357,109.9174,110.1629,17773.0
2017-11-03 10:35:00,121.12,121.31,121.09,121.31,16724.0,110.1629,110.3358,110.1357,110.3358,16724.0
2017-11-03 10:40:00,121.3,121.34,121.02,121.02,17121.0,110.3267,110.363,110.072,110.072,17121.0
2017-11-03 10:45:00,121.06,121.35,120.97,121.33,17021.0,110.1084,110.3721,110.0265,110.3539,17021.0
2017-11-03 10:50:00,121.32,121.53,121.29,121.49,33325.0,110.3448,110.5358,110.3176,110.4995,33325.0
2017-11-03 10:55:00,121.46,121.54,121.32,121.41,18939.0,110.4722,110.5449,110.3448,110.4267,18939.0
2017-11-03 11:00:00,121.4,121.73,121.34,121.73,12687.0,110.4176,110.7178,110.363,110.7178,12687.0
2017-11-03 11:05:00,121.7,121.79,121.65,121.78,21867.0,110.6905,110.7723,110.645,110.7632,21867.0
2017-11-03 11:10:00,121.79,121.93,121.72,121.88,28786.0,110.7723,110.8997,110.7087,110.8542,28786.0
2017-11-03 11:15:00,121.87,121.92,121.83,121.9,11856.0,110.8451,110.8906,110.8087,110.8724,11856.0
2017-11-03 11:20:00,121.89,122.0,121.81,121.83,37846.0,110.8633,110.9633,110.7905,110.8087,37846.0
2017-11-03 11:25:00,121.83,121.86,121.53,121.62,19064.0,110.8087,110.836,110.5358,110.6177,19064.0
2017-11-03 11:30:00,121.63,121.65,121.4,121.54,12678.0,110.6268,110.645,110.4176,110.5449,12678.0
2017-11-03 11:35:00,121.55,121.55,121.24,121.3,16582.0,110.554,110.554,110.2721,110.3267,16582.0
2017-11-03 11:40:00,121.26,121.47,121.22,121.34,23438.0,110.2903,110.4813,110.2539,110.363,23438.0
2017-11-03 11:45:00,121.35,121.48,121.35,121.37,12093.0,110.3721,110.4904,110.3721,110.3903,12093.0
2017-11-03 11:50:00,121.35,121.54,121.34,121.52,17499.0,110.3721,110.5449,110.363,110.5268,17499.0
2017-11-03 11:55:00,121.54,121.57,121.36,121.53,18818.0,110.5449,110.5722,110.3812,110.5358,18818.0
2017-11-03 12:00:00,121.53,121.91,121.5,121.91,13087.0,110.5358,110.8815,110.5086,110.8815,13087.0
2017-11-03 12:05:00,121.91,121.91,121.61,121.75,23400.0,110.8815,110.8815,110.6086,110.7359,23400.0
2017-11-03 12:10:00,121.76,121.88,121.73,121.88,13047.0,110.745,110.8542,110.7178,110.8542,13047.0
2017-11-03 12:15:00,121.88,121.93,121.67,121.67,18607.0,110.8542,110.8997,110.6632,110.6632,18607.0
2017-11-03 12:20:00,121.63,121.86,121.63,121.85,7945.0,110.6268,110.836,110.6268,110.8269,7945.0
2017-11-03 12:25:00,121.82,121.88,121.7,121.74,21564.0,110.7996,110.8542,110.6905,110.7269,21564.0
2017-11-03 12:30:00,121.78,121.9,121.76,121.76,16333.0,110.7632,110.8724,110.745,110.745,16333.0
2017-11-03 12:35:00,121.8,121.81,121.68,121.7,11136.0,110.7814,110.7905,110.6723,110.6905,11136.0
2017-11-03 12:40:00,121.74,121.9,121.74,121.79,15713.0,110.7269,110.8724,110.7269,110.7723,15713.0
2017-11-03 12:45:00,121.76,121.8,121.55,121.65,16614.0,110.745,110.7814,110.554,110.645,16614.0
2017-11-03 12:50:00,121.67,121.82,121.67,121.78,20024.0,110.6632,110.7996,110.6632,110.7632,20024.0
2017-11-03 12:55:00,121.8,121.81,121.59,121.68,11831.0,110.7814,110.7905,110.5904,110.6723,11831.0
2017-11-03 13:00:00,121.66,121.82,121.62,121.82,11228.0,110.6541,110.7996,110.6177,110.7996,11228.0
2017-11-03 13:05:00,121.84,121.86,121.8,121.85,11565.0,110.8178,110.836,110.7814,110.8269,11565.0
2017-11-03 13:10:00,121.81,121.92,121.72,121.8,14616.0,110.7905,110.8906,110.7087,110.7814,14616.0
2017-11-03 13:15:00,121.82,121.84,121.69,121.75,14171.0,110.7996,110.8178,110.6814,110.7359,14171.0
2017-11-03 13:20:00,121.73,121.73,121.61,121.7,14062.0,110.7178,110.7178,110.6086,110.6905,14062.0
2017-11-03 13:25:00,121.71,121.74,121.56,121.59,12922.0,110.6996,110.7269,110.5631,110.5904,12922.0
2017-11-03 13:30:00,121.56,121.57,121.45,121.45,8624.0,110.5631,110.5722,110.4631,110.4631,8624.0
2017-11-03 13:35:00,121.45,121.59,121.41,121.41,16814.0,110.4631,110.5904,110.4267,110.4267,16814.0
2017-11-03 13:40:00,121.43,121.5,121.34,121.39,11225.0,110.4449,110.5086,110.363,110.4085,11225.0
2017-11-03 13:45:00,121.41,121.46,121.29,121.32,14800.0,110.4267,110.4722,110.3176,110.3448,14800.0
2017-11-03 13:50:00,121.29,121.43,121.29,121.43,7686.0,110.3176,110.4449,110.3176,110.4449,7686.0
2017-11-03 13:55:00,121.45,121.46,121.39,121.42,14536.0,110.4631,110.4722,110.4085,110.4358,14536.0
2017-11-03 14:00:00,121.42,121.44,121.16,121.28,17722.0,110.4358,110.454,110.1993,110.3085,17722.0
2017-11-03 14:05:00,121.28,121.42,121.28,121.31,17696.0,110.3085,110.4358,110.3085,110.3358,17696.0
2017-11-03 14:10:00,121.28,121.34,121.28,121.34,9137.0,110.3085,110.363,110.3085,110.363,9137.0
2017-11-03 14:15:00,121.31,121.35,121.29,121.3,21052.0,110.3358,110.3721,110.3176,110.3267,21052.0
2017-11-03 14:20:00,121.31,121.36,121.21,121.36,19852.0,110.3358,110.3812,110.2448,110.3812,19852.0
2017-11-03 14:25:00,121.38,121.51,121.36,121.51,19529.0,110.3994,110.5177,110.3812,110.5177,19529.0
2017-11-03 14:30:00,121.52,121.68,121.49,121.5,12101.0,110.5268,110.6723,110.4995,110.5086,12101.0
2017-11-03 14:35:00,121.5,121.57,121.3,121.38,20219.0,110.5086,110.5722,110.3267,110.3994,20219.0
2017-11-03 14:40:00,121.38,121.57,121.38,121.5,17755.0,110.3994,110.5722,110.3994,110.5086,17755.0
2017-11-03 14:45:00,121.51,121.69,121.46,121.67,20093.0,110.5177,110.6814,110.4722,110.6632,20093.0
2017-11-03 14:50:00,121.68,121.69,121.55,121.55,16158.0,110.6723,110.6814,110.554,110.554,16158.0
2017-11-03 14:55:00,121.55,121.65,121.53,121.55,25259.0,110.554,110.645,110.5358,110.554,25259.0
2017-11-03 15:00:00,121.54,121.72,121.54,121.68,22772.0,110.5449,110.7087,110.5449,110.6723,22772.0
2017-11-03 15:05:00,121.68,121.75,121.68,121.75,28133.0,110.6723,110.7359,110.6723,110.7359,28133.0
2017-11-03 15:10:00,121.75,121.82,121.64,121.68,22642.0,110.7359,110.7996,110.6359,110.6723,22642.0
2017-11-03 15:15:00,121.7,121.74,121.58,121.66,18692.0,110.6905,110.7269,110.5813,110.6541,18692.0
2017-11-03 15:20:00,121.66,121.69,121.56,121.57,36173.0,110.6541,110.6814,110.5631,110.5722,36173.0
2017-11-03 15:25:00,121.57,121.68,121.57,121.64,37055.0,110.5722,110.6723,110.5722,110.6359,37055.0
2017-11-03 15:30:00,121.65,121.67,121.6,121.6,39131.0,110.645,110.6632,110.5995,110.5995,39131.0
2017-11-03 15:35:00,121.61,121.69,121.54,121.55,40055.0,110.6086,110.6814,110.5449,110.554,40055.0
2017-11-03 15:40:00,121.54,121.58,121.5,121.56,48778.0,110.5449,110.5813,110.5086,110.5631,48778.0
2017-11-03 15:45:00,121.55,121.57,121.48,121.52,60385.0,110.554,110.5722,110.4904,110.5268,60385.0
2017-11-03 15:50:00,121.53,121.67,121.51,121.65,73668.0,110.5358,110.6632,110.5177,110.645,73668.0
2017-11-03 15:55:00,121.65,121.71,121.58,121.7,122091.0,110.645,110.6996,110.5813,110.6905,122091.0
2017-11-06 09:30:00,121.42,121.71,121.11,121.35,40008.0,110.4358,110.6996,110.1538,110.3721,40008.0
2017-11-06 09:35:00,121.32,121.32,120.74,120.83,10588.0,110.3448,110.3448,109.8173,109.8992,10588.0
2017-11-06 09:40:00,120.8,120.8,120.47,120.76,9402.0,109.8719,109.8719,109.5717,109.8355,9402.0
2017-11-06 09:45:00,120.7,120.97,120.66,120.92,10194.0,109.7809,110.0265,109.7446,109.981,10194.0
2017-11-06 09:50:00,120.95,121.16,120.82,121.16,5907.0,110.0083,110.1993,109.8901,110.1993,5907.0
2017-11-06 09:55:00,121.14,121.14,120.85,120.91,7147.0,110.1811,110.1811,109.9174,109.9719,7147.0
2017-11-06 10:00:00,120.92,120.99,120.87,120.89,6462.0,109.981,110.0447,109.9356,109.9537,6462.0
2017-11-06 10:05:00,120.88,121.24,120.85,121.2,9816.0,109.9447,110.2721,109.9174,110.2357,9816.0
2017-11-06 10:10:00,121.2,121.32,121.11,121.11,12033.0,110.2357,110.3448,110.1538,110.1538,12033.0
2017-11-06 10:15:00,121.11,121.23,121.08,121.15,8395.0,110.1538,110.263,110.1266,110.1902,8395.0
2017-11-06 10:20:00,121.15,121.43,121.12,121.26,7410.0,110.1902,110.4449,110.1629,110.2903,7410.0
2017-11-06 10:25:00,121.25,121.4,121.2,121.39,10987.0,110.2812,110.4176,110.2357,110.4085,10987.0
2017-11-06 10:30:00,121.4,121.4,121.23,121.33,9065.0,110.4176,110.4176,110.263,110.3539,9065.0
2017-11-06 10:35:00,121.33,121.4,121.21,121.29,11639.0,110.3539,110.4176,110.2448,110.3176,11639.0
2017-11-06 10:40:00,121.32,121.34,121.14,121.32,10019.0,110.3448,110.363,110.1811,110.3448,10019.0
2017-11-06 10:45:00,121.32,121.75,121.28,121.47,14477.0,110.3448,110.7359,110.3085,110.4813,14477.0
2017-11-06 10:50:00,121.48,121.48,121.16,121.16,15955.0,110.4904,110.4904,110.1993,110.1993,15955.0
2017-11-06 10:55:00,121.22,121.29,121.05,121.26,13803.0,110.2539,110.3176,110.0993,110.2903,13803.0
2017-11-06 11:00:00,121.29,121.33,121.03,121.22,10754.0,110.3176,110.3539,110.0811,110.2539,10754.0
2017-11-06 11:05:00,121.21,121.25,121.12,121.18,10340.0,110.2448,110.2812,110.1629,110.2175,10340.0
2017-11-06 11:10:00,121.19,121.4,121.11,121.37,8306.0,110.2266,110.4176,110.1538,110.3903,8306.0
2017-11-06 11:15:00,121.36,121.37,121.3,121.32,9848.0,110.3812,110.3903,110.3267,110.3448,9848.0
2017-11-06 11:20:00,121.32,121.37,120.99,120.99,37024.0,110.3448,110.3903,110.0447,110.0447,37024.0
2017-11-06 11:25:00,120.92,121.29,120.8,121.13,21758.0,109.981,110.3176,109.8719,110.172,21758.0
2017-11-06 11:30:00,121.08,121.13,120.97,121.09,10911.0,110.1266,110.172,110.0265,110.1357,10911.0
2017-11-06 11:35:00,121.09,121.22,120.95,121.13,16014.0,110.1357,110.2539,110.0083,110.172,16014.0
2017-11-06 11:40:00,121.09,121.14,120.92,120.98,10097.0,110.1357,110.1811,109.981,110.0356,10097.0
2017-11-06 11:45:00,121.01,121.06,120.91,121.0,4707.0,110.0629,110.1084,109.9719,110.0538,4707.0
2017-11-06 11:50:00,121.01,121.09,120.89,120.89,6220.0,110.0629,110.1357,109.9537,109.9537,6220.0
2017-11-06 11:55:00,120.89,121.04,120.86,121.04,6918.0,109.9537,110.0902,109.9265,110.0902,6918.0
2017-11-06 12:00:00,121.03,121.04,120.88,121.02,10354.0,110.0811,110.0902,109.9447,110.072,10354.0
2017-11-06 12:05:00,121.0,121.05,120.94,120.95,7491.0,110.0538,110.0993,109.9992,110.0083,7491.0
2017-11-06 12:10:00,120.93,121.11,120.93,121.05,7734.0,109.9901,110.1538,109.9901,110.0993,7734.0
2017-11-06 12:15:00,121.05,121.08,121.02,121.04,4808.0,110.0993,110.1266,110.072,110.0902,4808.0
2017-11-06 12:20:00,120.99,121.1,120.99,121.02,5333.0,110.0447,110.1447,110.0447,110.072,5333.0
2017-11-06 12:25:00,121.04,121.09,121.01,121.03,9036.0,110.0902,110.1357,110.0629,110.0811,9036.0
2017-11-06 12:30:00,121.02,121.04,120.91,120.97,6238.0,110.072,110.0902,109.9719,110.0265,6238.0
2017-11-06 12:35:00,120.99,121.14,120.97,121.06,6123.0,110.0447,110.1811,110.0265,110.1084,6123.0
2017-11-06 12:40:00,121.04,121.18,121.03,121.13,7307.0,110.0902,110.2175,110.0811,110.172,7307.0
2017-11-06 12:45:00,121.14,121.17,121.09,121.09,6806.0,110.1811,110.2084,110.1357,110.1357,6806.0
2017-11-06 12:50:00,121.11,121.13,121.07,121.1,5065.0,110.1538,110.172,110.1175,110.1447,5065.0
2017-11-06 12:55:00,121.1,121.2,121.1,121.15,7089.0,110.1447,110.2357,110.1447,110.1902,7089.0
2017-11-06 13:00:00,121.15,121.21,121.12,121.17,8383.0,110.1902,110.2448,110.1629,110.2084,8383.0
2017-11-06 13:05:00,121.15,121.2,121.12,121.15,10560.0,110.1902,110.2357,110.1629,110.1902,10560.0
2017-11-06 13:10:00,121.13,121.21,121.1,121.18,3306.0,110.172,110.2448,110.1447,110.2175,3306.0
2017-11-06 13:15:00,121.19,121.21,121.11,121.12,9480.0,110.2266,110.2448,110.1538,110.1629,9480.0
2017-11-06 13:20:00,121.14,121.17,121.06,121.06,7110.0,110.1811,110.2084,110.1084,110.1084,7110.0
2017-11-06 13:25:00,121.1,121.2,121.06,121.11,8254.0,110.1447,110.2357,110.1084,110.1538,8254.0
2017-11-06 13:30:00,121.08,121.17,121.05,121.1,6076.0,110.1266,110.2084,110.0993,110.1447,6076.0
2017-11-06 13:35:00,121.07,121.08,121.0,121.0,6937.0,110.1175,110.1266,110.0538,110.0538,6937.0
2017-11-06 13:40:00,120.98,121.06,120.93,120.93,5958.0,110.0356,110.1084,109.9901,109.9901,5958.0
2017-11-06 13:45:00,120.95,120.98,120.95,120.95,2879.0,110.0083,110.0356,110.0083,110.0083,2879.0
2017-11-06 13:50:00,120.95,120.98,120.95,120.98,6022.0,110.0083,110.0356,110.0083,110.0356,6022.0
2017-11-06 13:55:00,120.97,121.1,120.97,121.07,7396.0,110.0265,110.1447,110.0265,110.1175,7396.0
2017-11-06 14:00:00,121.08,121.09,120.98,121.02,14409.0,110.1266,110.1357,110.0356,110.072,14409.0
2017-11-06 14:05:00,121.02,121.03,120.99,121.03,7417.0,110.072,110.0811,110.0447,110.0811,7417.0
2017-11-06 14:10:00,121.02,121.04,120.95,120.98,6983.0,110.072,110.0902,110.0083,110.0356,6983.0
2017-11-06 14:15:00,120.97,120.99,120.93,120.94,7909.0,110.0265,110.0447,109.9901,109.9992,7909.0
2017-11-06 14:20:00,120.94,120.96,120.92,120.96,4419.0,109.9992,110.0174,109.981,110.0174,4419.0
2017-11-06 14:25:00,120.96,121.06,120.92,120.94,11831.0,110.0174,110.1084,109.981,109.9992,11831.0
2017-11-06 14:30:00,120.95,120.95,120.86,120.86,4621.0,110.0083,110.0083,109.9265,109.9265,4621.0
2017-11-06 14:35:00,120.86,120.89,120.82,120.88,11349.0,109.9265,109.9537,109.8901,109.9447,11349.0
2017-11-06 14:40:00,120.86,120.97,120.82,120.95,13282.0,109.9265,110.0265,109.8901,110.0083,13282.0
2017-11-06 14:45:00,120.94,120.97,120.9,120.91,10593.0,109.9992,110.0265,109.9628,109.9719,10593.0
2017-11-06 14:50:00,120.91,120.94,120.8,120.83,7647.0,109.9719,109.9992,109.8719,109.8992,7647.0
2017-11-06 14:55:00,120.85,120.96,120.84,120.86,10135.0,109.9174,110.0174,109.9083,109.9265,10135.0
2017-11-06 15:00:00,120.86,120.94,120.85,120.9,9921.0,109.9265,109.9992,109.9174,109.9628,9921.0
2017-11-06 15:05:00,120.88,120.94,120.87,120.92,9520.0,109.9447,109.9992,109.9356,109.981,9520.0
2017-11-06 15:10:00,120.91,120.93,120.86,120.89,3508.0,109.9719,109.9901,109.9265,109.9537,3508.0
2017-11-06 15:15:00,120.88,120.91,120.87,120.89,9371.0,109.9447,109.9719,109.9356,109.9537,9371.0
2017-11-06 15:20:00,120.9,120.95,120.89,120.94,12113.0,109.9628,110.0083,109.9537,109.9992,12113.0
2017-11-06 15:25:00,120.92,120.98,120.83,120.97,36804.0,109.981,110.0356,109.8992,110.0265,36804.0
2017-11-06 15:30:00,120.99,121.03,120.96,121.0,23239.0,110.0447,110.0811,110.0174,110.0538,23239.0
2017-11-06 15:35:00,121.02,121.08,121.0,121.06,23175.0,110.072,110.1266,110.0538,110.1084,23175.0
2017-11-06 15:40:00,121.06,121.11,120.97,120.98,19834.0,110.1084,110.1538,110.0265,110.0356,19834.0
2017-11-06 15:45:00,121.0,121.17,120.99,121.02,26949.0,110.0538,110.2084,110.0447,110.072,26949.0
2017-11-06 15:50:00,121.01,121.02,120.92,120.92,22116.0,110.0629,110.072,109.981,109.981,22116.0
2017-11-06 15:55:00,120.93,121.2,120.91,121.12,108391.0,109.9901,110.2357,109.9719,110.1629,108391.0
2017-11-07 09:30:00,120.63,121.11,120.46,120.64,26317.0,109.7173,110.1538,109.5626,109.7264,26317.0
2017-11-07 09:35:00,120.71,121.43,120.64,121.43,15001.0,109.79,110.4449,109.7264,110.4449,15001.0
2017-11-07 09:40:00,121.41,121.58,121.29,121.37,12461.0,110.4267,110.5813,110.3176,110.3903,12461.0
2017-11-07 09:45:00,121.42,121.52,121.12,121.3,9663.0,110.4358,110.5268,110.1629,110.3267,9663.0
2017-11-07 09:50:00,121.29,121.34,121.12,121.12,10995.0,110.3176,110.363,110.1629,110.1629,10995.0
2017-11-07 09:55:00,121.1,121.24,121.05,121.17,8000.0,110.1447,110.2721,110.0993,110.2084,8000.0
2017-11-07 10:00:00,121.25,121.47,121.18,121.36,18420.0,110.2812,110.4813,110.2175,110.3812,18420.0
2017-11-07 10:05:00,121.36,121.42,121.25,121.28,7946.0,110.3812,110.4358,110.2812,110.3085,7946.0
2017-11-07 10:10:00,121.29,121.53,121.28,121.52,9939.0,110.3176,110.5358,110.3085,110.5268,9939.0
2017-11-07 10:15:00,121.55,121.67,121.55,121.55,8500.0,110.554,110.6632,110.554,110.554,8500.0
2017-11-07 10:20:00,121.58,121.7,121.57,121.58,15880.0,110.5813,110.6905,110.5722,110.5813,15880.0
2017-11-07 10:25:00,121.56,121.73,121.5,121.73,6107.0,110.5631,110.7178,110.5086,110.7178,6107.0
2017-11-07 10:30:00,121.74,121.75,121.65,121.69,8213.0,110.7269,110.7359,110.645,110.6814,8213.0
2017-11-07 10:35:00,121.7,121.82,121.7,121.75,11713.0,110.6905,110.7996,110.6905,110.7359,11713.0
2017-11-07 10:40:00,121.74,121.74,121.54,121.65,10074.0,110.7269,110.7269,110.5449,110.645,10074.0
2017-11-07 10:45:00,121.64,121.65,121.46,121.53,6626.0,110.6359,110.645,110.4722,110.5358,6626.0
2017-11-07 10:50:00,121.54,121.65,121.5,121.63,7444.0,110.5449,110.645,110.5086,110.6268,7444.0
2017-11-07 10:55:00,121.58,121.6,121.54,121.57,3367.0,110.5813,110.5995,110.5449,110.5722,3367.0
2017-11-07 11:00:00,121.59,121.72,121.59,121.67,9471.0,110.5904,110.7087,110.5904,110.6632,9471.0
2017-11-07 11:05:00,121.7,121.81,121.7,121.81,22508.0,110.6905,110.7905,110.6905,110.7905,22508.0
2017-11-07 11:10:00,121.79,121.82,121.61,121.61,8097.0,110.7723,110.7996,110.6086,110.6086,8097.0
2017-11-07 11:15:00,121.65,121.76,121.65,121.73,6454.0,110.645,110.745,110.645,110.7178,6454.0
2017-11-07 11:20:00,121.76,121.82,121.74,121.81,5800.0,110.745,110.7996,110.7269,110.7905,5800.0
2017-11-07 11:25:00,121.82,121.82,121.76,121.82,5300.0,110.7996,110.7996,110.745,110.7996,5300.0
2017-11-07 11:30:00,121.83,122.0,121.82,121.9,20577.0,110.8087,110.9633,110.7996,110.8724,20577.0
2017-11-07 11:35:00,121.92,122.0,121.92,121.99,5905.0,110.8906,110.9633,110.8906,110.9542,5905.0
2017-11-07 11:40:00,121.99,122.05,121.97,121.97,7703.0,110.9542,111.0088,110.936,110.936,7703.0
2017-11-07 11:45:00,121.96,122.04,121.95,121.95,7087.0,110.927,110.9997,110.9179,110.9179,7087.0
2017-11-07 11:50:00,121.95,122.0,121.8,121.8,14215.0,110.9179,110.9633,110.7814,110.7814,14215.0
2017-11-07 11:55:00,121.81,121.81,121.73,121.77,27046.0,110.7905,110.7905,110.7178,110.7541,27046.0
2017-11-07 12:00:00,121.77,122.0,121.77,122.0,12925.0,110.7541,110.9633,110.7541,110.9633,12925.0
2017-11-07 12:05:00,121.99,122.11,121.93,121.98,24626.0,110.9542,111.0634,110.8997,110.9451,24626.0
2017-11-07 12:10:00,121.96,122.03,121.86,121.95,11541.0,110.927,110.9906,110.836,110.9179,11541.0
2017-11-07 12:15:00,121.91,122.04,121.89,122.04,7061.0,110.8815,110.9997,110.8633,110.9997,7061.0
2017-11-07 12:20:00,122.05,122.08,122.03,122.04,5243.0,111.0088,111.0361,110.9906,110.9997,5243.0
2017-11-07 12:25:00,122.05,122.2,122.04,122.17,4626.0,111.0088,111.1452,110.9997,111.118,4626.0
2017-11-07 12:30:00,122.16,122.26,122.14,122.25,7869.0,111.1089,111.1998,111.0907,111.1907,7869.0
2017-11-07 12:35:00,122.25,122.26,122.09,122.11,10482.0,111.1907,111.1998,111.0452,111.0634,10482.0
2017-11-07 12:40:00,122.08,122.12,122.03,122.1,5098.0,111.0361,111.0725,110.9906,111.0543,5098.0
2017-11-07 12:45:00,122.09,122.17,122.09,122.13,6010.0,111.0452,111.118,111.0452,111.0816,6010.0
2017-11-07 12:50:00,122.14,122.16,122.12,122.14,3653.0,111.0907,111.1089,111.0725,111.0907,3653.0
2017-11-07 12:55:00,122.16,122.21,122.14,122.14,7914.0,111.1089,111.1543,111.0907,111.0907,7914.0
2017-11-07 13:00:00,122.13,122.23,122.07,122.21,7882.0,111.0816,111.1725,111.027,111.1543,7882.0
2017-11-07 13:05:00,122.2,122.25,122.18,122.25,6734.0,111.1452,111.1907,111.127,111.1907,6734.0
2017-11-07 13:10:00,122.25,122.27,122.19,122.2,3414.0,111.1907,111.2089,111.1361,111.1452,3414.0
2017-11-07 13:15:00,122.21,122.22,122.16,122.21,4244.0,111.1543,111.1634,111.1089,111.1543,4244.0
2017-11-07 13:20:00,122.18,122.18,122.1,122.12,6787.0,111.127,111.127,111.0543,111.0725,6787.0
2017-11-07 13:25:00,122.12,122.15,122.08,122.15,5111.0,111.0725,111.0998,111.0361,111.0998,5111.0
2017-11-07 13:30:00,122.15,122.2,122.12,122.13,8464.0,111.0998,111.1452,111.0725,111.0816,8464.0
2017-11-07 13:35:00,122.13,122.18,122.13,122.15,7520.0,111.0816,111.127,111.0816,111.0998,7520.0
2017-11-07 13:40:00,122.16,122.27,122.15,122.25,2742.0,111.1089,111.2089,111.0998,111.1907,2742.0
2017-11-07 13:45:00,122.27,122.29,122.23,122.23,4844.0,111.2089,111.2271,111.1725,111.1725,4844.0
2017-11-07 13:50:00,122.25,122.26,122.16,122.19,11008.0,111.1907,111.1998,111.1089,111.1361,11008.0
2017-11-07 13:55:00,122.18,122.22,122.17,122.19,5400.0,111.127,111.1634,111.118,111.1361,5400.0
2017-11-07 14:00:00,122.19,122.25,122.15,122.18,7372.0,111.1361,111.1907,111.0998,111.127,7372.0
2017-11-07 14:05:00,122.2,122.22,122.18,122.21,5003.0,111.1452,111.1634,111.127,111.1543,5003.0
2017-11-07 14:10:00,122.21,122.22,121.93,121.96,14831.0,111.1543,111.1634,110.8997,110.927,14831.0
2017-11-07 14:15:00,121.95,121.96,121.68,121.8,14786.0,110.9179,110.927,110.6723,110.7814,14786.0
2017-11-07 14:20:00,121.81,121.95,121.78,121.95,7865.0,110.7905,110.9179,110.7632,110.9179,7865.0
2017-11-07 14:25:00,121.96,122.04,121.95,122.04,9434.0,110.927,110.9997,110.9179,110.9997,9434.0
2017-11-07 14:30:00,122.05,122.26,121.99,122.04,13952.0,111.0088,111.1998,110.9542,110.9997,13952.0
2017-11-07 14:35:00,122.07,122.13,122.05,122.13,7188.0,111.027,111.0816,111.0088,111.0816,7188.0
2017-11-07 14:40:00,122.12,122.15,122.03,122.06,7976.0,111.0725,111.0998,110.9906,111.0179,7976.0
2017-11-07 14:45:00,122.06,122.08,122.0,122.01,8431.0,111.0179,111.0361,110.9633,110.9724,8431.0
2017-11-07 14:50:00,121.99,122.09,121.86,122.05,11196.0,110.9542,111.0452,110.836,111.0088,11196.0
2017-11-07 14:55:00,122.05,122.07,121.91,121.95,8915.0,111.0088,111.027,110.8815,110.9179,8915.0
2017-11-07 15:00:00,121.93,122.0,121.91,121.99,11451.0,110.8997,110.9633,110.8815,110.9542,11451.0
2017-11-07 15:05:00,121.99,122.18,121.99,122.18,8525.0,110.9542,111.127,110.9542,111.127,8525.0
2017-11-07 15:10:00,122.17,122.2,122.0,122.01,14090.0,111.118,111.1452,110.9633,110.9724,14090.0
2017-11-07 15:15:00,122.0,122.14,121.98,122.11,13664.0,110.9633,111.0907,110.9451,111.0634,13664.0
2017-11-07 15:20:00,122.11,122.11,121.94,122.03,17867.0,111.0634,111.0634,110.9088,110.9906,17867.0
2017-11-07 15:25:00,122.03,122.05,121.99,122.04,22720.0,110.9906,111.0088,110.9542,110.9997,22720.0
2017-11-07 15:30:00,122.07,122.11,121.96,122.0,20245.0,111.027,111.0634,110.927,110.9633,20245.0
2017-11-07 15:35:00,122.0,122.0,121.88,121.95,21311.0,110.9633,110.9633,110.8542,110.9179,21311.0
2017-11-07 15:40:00,121.96,121.99,121.85,121.98,23196.0,110.927,110.9542,110.8269,110.9451,23196.0
2017-11-07 15:45:00,121.97,122.05,121.92,122.05,27400.0,110.936,111.0088,110.8906,111.0088,27400.0
2017-11-07 15:50:00,122.07,122.16,122.05,122.15,28522.0,111.027,111.1089,111.0088,111.0998,28522.0
2017-11-07 15:55:00,122.15,122.23,122.11,122.21,64504.0,111.0998,111.1725,111.0634,111.1543,64504.0
2017-11-08 09:30:00,122.5,123.89,122.5,123.49,39826.0,111.4181,112.6824,111.4181,112.3185,39826.0
2017-11-08 09:35:00,123.49,124.0,123.49,123.87,21985.0,112.3185,112.7824,112.3185,112.6642,21985.0
2017-11-08 09:40:00,123.95,123.95,123.18,123.24,18813.0,112.7369,112.7369,112.0366,112.0912,18813.0
2017-11-08 09:45:00,123.34,123.34,123.08,123.09,10347.0,112.1821,112.1821,111.9456,111.9547,10347.0
2017-11-08 09:50:00,123.04,123.13,122.91,122.94,9446.0,111.9092,111.9911,111.791,111.8183,9446.0
2017-11-08 09:55:00,122.87,123.06,122.77,123.06,8430.0,111.7546,111.9274,111.6637,111.9274,8430.0
2017-11-08 10:00:00,123.07,123.31,122.96,123.2,19004.0,111.9365,112.1548,111.8365,112.0548,19004.0
2017-11-08 10:05:00,123.2,123.43,123.1,123.25,8653.0,112.0548,112.264,111.9638,112.1003,8653.0
2017-11-08 10:10:00,123.23,123.24,122.88,123.1,6364.0,112.0821,112.0912,111.7637,111.9638,6364.0
2017-11-08 10:15:00,123.12,123.29,122.94,123.2,26933.0,111.982,112.1366,111.8183,112.0548,26933.0
2017-11-08 10:20:00,123.19,123.33,123.05,123.33,7184.0,112.0457,112.173,111.9183,112.173,7184.0
2017-11-08 10:25:00,123.39,123.52,123.32,123.51,6027.0,112.2276,112.3458,112.1639,112.3367,6027.0
2017-11-08 10:30:00,123.46,123.49,123.08,123.15,9500.0,112.2913,112.3185,111.9456,112.0093,9500.0
2017-11-08 10:35:00,123.11,123.23,123.0,123.1,5725.0,111.9729,112.0821,111.8729,111.9638,5725.0
2017-11-08 10:40:00,123.1,123.1,122.86,123.06,8614.0,111.9638,111.9638,111.7455,111.9274,8614.0
2017-11-08 10:45:00,123.06,123.1,122.96,123.06,25719.0,111.9274,111.9638,111.8365,111.9274,25719.0
2017-11-08 10:50:00,123.07,123.3,123.07,123.12,8672.0,111.9365,112.1457,111.9365,111.982,8672.0
2017-11-08 10:55:00,123.14,123.31,123.1,123.29,7240.0,112.0002,112.1548,111.9638,112.1366,7240.0
2017-11-08 11:00:00,123.29,123.4,123.24,123.38,6192.0,112.1366,112.2367,112.0912,112.2185,6192.0
2017-11-08 11:05:00,123.38,123.42,123.22,123.35,6293.0,112.2185,112.2549,112.073,112.1912,6293.0
2017-11-08 11:10:00,123.35,123.47,123.35,123.38,10437.0,112.1912,112.3003,112.1912,112.2185,10437.0
2017-11-08 11:15:00,123.41,123.5,123.32,123.32,9125.0,112.2458,112.3276,112.1639,112.1639,9125.0
2017-11-08 11:20:00,123.29,123.36,123.29,123.33,6195.0,112.1366,112.2003,112.1366,112.173,6195.0
2017-11-08 11:25:00,123.32,123.45,123.27,123.45,7396.0,112.1639,112.2822,112.1184,112.2822,7396.0
2017-11-08 11:30:00,123.44,123.48,123.3,123.3,12452.0,112.2731,112.3094,112.1457,112.1457,12452.0
2017-11-08 11:35:00,123.29,123.44,123.26,123.44,9624.0,112.1366,112.2731,112.1093,112.2731,9624.0
2017-11-08 11:40:00,123.43,123.44,123.26,123.26,8487.0,112.264,112.2731,112.1093,112.1093,8487.0
2017-11-08 11:45:00,123.29,123.37,123.28,123.28,8354.0,112.1366,112.2094,112.1275,112.1275,8354.0
2017-11-08 11:50:00,123.29,123.38,123.21,123.38,5839.0,112.1366,112.2185,112.0639,112.2185,5839.0
2017-11-08 11:55:00,123.42,123.47,123.28,123.36,8311.0,112.2549,112.3003,112.1275,112.2003,8311.0
2017-11-08 12:00:00,123.36,123.47,123.36,123.4,21833.0,112.2003,112.3003,112.2003,112.2367,21833.0
2017-11-08 12:05:00,123.38,123.39,123.28,123.37,6502.0,112.2185,112.2276,112.1275,112.2094,6502.0
2017-11-08 12:10:00,123.35,123.37,123.3,123.31,16575.0,112.1912,112.2094,112.1457,112.1548,16575.0
2017-11-08 12:15:00,123.31,123.34,123.28,123.32,7420.0,112.1548,112.1821,112.1275,112.1639,7420.0
2017-11-08 12:20:00,123.31,123.31,123.26,123.29,6900.0,112.1548,112.1548,112.1093,112.1366,6900.0
2017-11-08 12:25:00,123.29,123.36,123.29,123.34,9036.0,112.1366,112.2003,112.1366,112.1821,9036.0
2017-11-08 12:30:00,123.34,123.39,123.26,123.28,18282.0,112.1821,112.2276,112.1093,112.1275,18282.0
2017-11-08 12:35:00,123.31,123.41,123.31,123.38,5552.0,112.1548,112.2458,112.1548,112.2185,5552.0
2017-11-08 12:40:00,123.36,123.36,123.26,123.29,7500.0,112.2003,112.2003,112.1093,112.1366,7500.0
2017-11-08 12:45:00,123.3,123.31,123.22,123.27,6329.0,112.1457,112.1548,112.073,112.1184,6329.0
2017-11-08 12:50:00,123.28,123.36,123.26,123.3,6700.0,112.1275,112.2003,112.1093,112.1457,6700.0
2017-11-08 12:55:00,123.31,123.31,123.08,123.13,33724.0,112.1548,112.1548,111.9456,111.9911,33724.0
2017-11-08 13:00:00,123.13,123.2,123.07,123.1,19096.0,111.9911,112.0548,111.9365,111.9638,19096.0
2017-11-08 13:05:00,123.09,123.12,122.93,123.02,25146.0,111.9547,111.982,111.8092,111.8911,25146.0
2017-11-08 13:10:00,123.03,123.06,122.78,122.87,25000.0,111.9002,111.9274,111.6728,111.7546,25000.0
2017-11-08 13:15:00,122.9,122.93,122.8,122.86,5344.0,111.7819,111.8092,111.691,111.7455,5344.0
2017-11-08 13:20:00,122.84,122.84,122.73,122.77,6166.0,111.7273,111.7273,111.6273,111.6637,6166.0
2017-11-08 13:25:00,122.78,122.83,122.56,122.68,40075.0,111.6728,111.7182,111.4727,111.5818,40075.0
2017-11-08 13:30:00,122.7,122.7,122.54,122.62,47717.0,111.6,111.6,111.4545,111.5272,47717.0
2017-11-08 13:35:00,122.64,122.85,122.64,122.74,16760.0,111.5454,111.7364,111.5454,111.6364,16760.0
2017-11-08 13:40:00,122.75,122.87,122.74,122.8,11941.0,111.6455,111.7546,111.6364,111.691,11941.0
2017-11-08 13:45:00,122.8,122.85,122.53,122.59,48013.0,111.691,111.7364,111.4454,111.5,48013.0
2017-11-08 13:50:00,122.58,122.81,122.56,122.81,16892.0,111.4909,111.7001,111.4727,111.7001,16892.0
2017-11-08 13:55:00,122.81,122.96,122.78,122.82,9989.0,111.7001,111.8365,111.6728,111.7092,9989.0
2017-11-08 14:00:00,122.8,122.95,122.74,122.91,12435.0,111.691,111.8274,111.6364,111.791,12435.0
2017-11-08 14:05:00,122.92,122.97,122.89,122.91,11723.0,111.8001,111.8456,111.7728,111.791,11723.0
2017-11-08 14:10:00,122.92,123.06,122.92,122.96,12200.0,111.8001,111.9274,111.8001,111.8365,12200.0
2017-11-08 14:15:00,122.95,122.96,122.71,122.78,11402.0,111.8274,111.8365,111.6091,111.6728,11402.0
2017-11-08 14:20:00,122.78,122.81,122.75,122.75,8808.0,111.6728,111.7001,111.6455,111.6455,8808.0
2017-11-08 14:25:00,122.75,122.89,122.74,122.82,5724.0,111.6455,111.7728,111.6364,111.7092,5724.0
2017-11-08 14:30:00,122.88,122.95,122.82,122.9,12605.0,111.7637,111.8274,111.7092,111.7819,12605.0
2017-11-08 14:35:00,122.89,122.92,122.85,122.89,17616.0,111.7728,111.8001,111.7364,111.7728,17616.0
2017-11-08 14:40:00,122.9,123.08,122.9,123.07,8934.0,111.7819,111.9456,111.7819,111.9365,8934.0
2017-11-08 14:45:00,123.07,123.25,122.99,123.15,19634.0,111.9365,112.1003,111.8638,112.0093,19634.0
2017-11-08 14:50:00,123.14,123.15,123.07,123.1,19377.0,112.0002,112.0093,111.9365,111.9638,19377.0
2017-11-08 14:55:00,123.09,123.17,123.09,123.16,6221.0,111.9547,112.0275,111.9547,112.0184,6221.0
2017-11-08 15:00:00,123.17,123.23,123.13,123.21,29556.0,112.0275,112.0821,111.9911,112.0639,29556.0
2017-11-08 15:05:00,123.21,123.44,123.21,123.44,25417.0,112.0639,112.2731,112.0639,112.2731,25417.0
2017-11-08 15:10:00,123.43,123.44,123.38,123.43,13860.0,112.264,112.2731,112.2185,112.264,13860.0
2017-11-08 15:15:00,123.44,123.46,123.41,123.43,18595.0,112.2731,112.2913,112.2458,112.264,18595.0
2017-11-08 15:20:00,123.45,123.45,123.28,123.35,16612.0,112.2822,112.2822,112.1275,112.1912,16612.0
2017-11-08 15:25:00,123.35,123.36,123.08,123.14,28705.0,112.1912,112.2003,111.9456,112.0002,28705.0
2017-11-08 15:30:00,123.14,123.25,123.09,123.14,29259.0,112.0002,112.1003,111.9547,112.0002,29259.0
2017-11-08 15:35:00,123.12,123.18,123.12,123.17,31684.0,111.982,112.0366,111.982,112.0275,31684.0
2017-11-08 15:40:00,123.16,123.17,123.09,123.1,42528.0,112.0184,112.0275,111.9547,111.9638,42528.0
2017-11-08 15:45:00,123.11,123.11,123.02,123.06,55630.0,111.9729,111.9729,111.8911,111.9274,55630.0
2017-11-08 15:50:00,123.08,123.09,122.96,122.97,69534.0,111.9456,111.9547,111.8365,111.8456,69534.0
2017-11-08 15:55:00,122.98,123.09,122.93,123.08,141081.0,111.8547,111.9547,111.8092,111.9456,141081.0
2017-11-09 09:30:00,122.67,122.9,122.0,122.68,37883.0,111.5727,111.7819,110.9633,111.5818,37883.0
2017-11-09 09:35:00,122.81,123.17,122.63,122.72,28804.0,111.7001,112.0275,111.5363,111.6182,28804.0
2017-11-09 09:40:00,122.71,123.35,122.71,123.27,20051.0,111.6091,112.1912,111.6091,112.1184,20051.0
2017-11-09 09:45:00,123.27,123.33,123.09,123.27,35698.0,112.1184,112.173,111.9547,112.1184,35698.0
2017-11-09 09:50:00,123.32,123.56,123.32,123.49,40383.0,112.1639,112.3822,112.1639,112.3185,40383.0
2017-11-09 09:55:00,123.49,123.5,123.29,123.37,12460.0,112.3185,112.3276,112.1366,112.2094,12460.0
2017-11-09 10:00:00,123.35,123.47,123.25,123.34,26689.0,112.1912,112.3003,112.1003,112.1821,26689.0
2017-11-09 10:05:00,123.34,123.85,123.34,123.85,27221.0,112.1821,112.646,112.1821,112.646,27221.0
2017-11-09 10:10:00,123.83,123.94,123.52,123.57,29992.0,112.6278,112.7278,112.3458,112.3913,29992.0
2017-11-09 10:15:00,123.57,123.68,123.35,123.46,20118.0,112.3913,112.4914,112.1912,112.2913,20118.0
2017-11-09 10:20:00,123.52,123.74,123.52,123.64,9556.0,112.3458,112.5459,112.3458,112.455,9556.0
2017-11-09 10:25:00,123.62,123.81,123.53,123.81,16329.0,112.4368,112.6096,112.3549,112.6096,16329.0
2017-11-09 10:30:00,123.81,123.84,123.62,123.73,21693.0,112.6096,112.6369,112.4368,112.5368,21693.0
2017-11-09 10:35:00,123.73,123.79,123.59,123.63,22039.0,112.5368,112.5914,112.4095,112.4459,22039.0
2017-11-09 10:40:00,123.64,123.72,123.58,123.72,21705.0,112.455,112.5277,112.4004,112.5277,21705.0
2017-11-09 10:45:00,123.68,123.77,123.63,123.74,16064.0,112.4914,112.5732,112.4459,112.5459,16064.0
2017-11-09 10:50:00,123.73,123.9,123.7,123.88,7003.0,112.5368,112.6914,112.5095,112.6733,7003.0
2017-11-09 10:55:00,123.87,123.95,123.83,123.95,11820.0,112.6642,112.7369,112.6278,112.7369,11820.0
2017-11-09 11:00:00,123.93,123.93,123.8,123.89,20057.0,112.7187,112.7187,112.6005,112.6824,20057.0
2017-11-09 11:05:00,123.89,123.94,123.82,123.92,17664.0,112.6824,112.7278,112.6187,112.7096,17664.0
2017-11-09 11:10:00,123.91,124.09,123.9,124.07,19494.0,112.7005,112.8643,112.6914,112.8461,19494.0
2017-11-09 11:15:00,124.08,124.2,124.02,124.06,24857.0,112.8552,112.9643,112.8006,112.837,24857.0
2017-11-09 11:20:00,124.08,124.09,123.76,123.84,13132.0,112.8552,112.8643,112.5641,112.6369,13132.0
2017-11-09 11:25:00,123.82,123.82,123.75,123.79,20697.0,112.6187,112.6187,112.555,112.5914,20697.0
2017-11-09 11:30:00,123.82,123.91,123.81,123.89,46353.0,112.6187,112.7005,112.6096,112.6824,46353.0
2017-11-09 11:35:00,123.92,124.03,123.81,123.81,27887.0,112.7096,112.8097,112.6096,112.6096,27887.0
2017-11-09 11:40:00,123.82,123.85,123.73,123.78,12201.0,112.6187,112.646,112.5368,112.5823,12201.0
2017-11-09 11:45:00,123.78,123.92,123.72,123.85,12404.0,112.5823,112.7096,112.5277,112.646,12404.0
2017-11-09 11:50:00,123.88,123.97,123.75,123.79,13758.0,112.6733,112.7551,112.555,112.5914,13758.0
2017-11-09 11:55:00,123.76,123.83,123.73,123.74,5800.0,112.5641,112.6278,112.5368,112.5459,5800.0
2017-11-09 12:00:00,123.77,123.77,123.46,123.46,7300.0,112.5732,112.5732,112.2913,112.2913,7300.0
2017-11-09 12:05:00,123.38,123.49,123.31,123.4,9733.0,112.2185,112.3185,112.1548,112.2367,9733.0
2017-11-09 12:10:00,123.4,123.53,123.39,123.47,23785.0,112.2367,112.3549,112.2276,112.3003,23785.0
2017-11-09 12:15:00,123.47,123.63,123.46,123.52,11340.0,112.3003,112.4459,112.2913,112.3458,11340.0
2017-11-09 12:20:00,123.51,123.51,123.33,123.36,18020.0,112.3367,112.3367,112.173,112.2003,18020.0
2017-11-09 12:25:00,123.34,123.45,123.27,123.34,14350.0,112.1821,112.2822,112.1184,112.1821,14350.0
2017-11-09 12:30:00,123.32,123.34,123.01,123.14,10353.0,112.1639,112.1821,111.882,112.0002,10353.0
2017-11-09 12:35:00,123.19,123.29,123.19,123.22,7407.0,112.0457,112.1366,112.0457,112.073,7407.0
2017-11-09 12:40:00,123.19,123.23,122.95,123.0,80999.0,112.0457,112.0821,111.8274,111.8729,80999.0
2017-11-09 12:45:00,122.99,123.12,122.9,123.09,9249.0,111.8638,111.982,111.7819,111.9547,9249.0
2017-11-09 12:50:00,123.11,123.15,123.05,123.11,7214.0,111.9729,112.0093,111.9183,111.9729,7214.0
2017-11-09 12:55:00,123.1,123.29,123.07,123.27,9198.0,111.9638,112.1366,111.9365,112.1184,9198.0
2017-11-09 13:00:00,123.28,123.32,123.22,123.28,37959.0,112.1275,112.1639,112.073,112.1275,37959.0
2017-11-09 13:05:00,123.32,123.32,123.24,123.3,8404.0,112.1639,112.1639,112.0912,112.1457,8404.0
2017-11-09 13:10:00,123.3,123.43,123.3,123.43,6311.0,112.1457,112.264,112.1457,112.264,6311.0
2017-11-09 13:15:00,123.45,123.5,123.44,123.44,5200.0,112.2822,112.3276,112.2731,112.2731,5200.0
2017-11-09 13:20:00,123.47,123.52,123.43,123.43,5745.0,112.3003,112.3458,112.264,112.264,5745.0
2017-11-09 13:25:00,123.45,123.47,123.35,123.4,5793.0,112.2822,112.3003,112.1912,112.2367,5793.0
2017-11-09 13:30:00,123.4,124.0,123.39,123.63,76867.0,112.2367,112.7824,112.2276,112.4459,76867.0
2017-11-09 13:35:00,123.68,123.81,123.58,123.59,7893.0,112.4914,112.6096,112.4004,112.4095,7893.0
2017-11-09 13:40:00,123.57,123.64,123.53,123.59,13374.0,112.3913,112.455,112.3549,112.4095,13374.0
2017-11-09 13:45:00,123.58,123.71,123.55,123.69,13981.0,112.4004,112.5186,112.3731,112.5004,13981.0
2017-11-09 13:50:00,123.68,123.88,123.59,123.59,6948.0,112.4914,112.6733,112.4095,112.4095,6948.0
2017-11-09 13:55:00,123.59,123.66,123.48,123.49,13492.0,112.4095,112.4732,112.3094,112.3185,13492.0
2017-11-09 14:00:00,123.48,123.61,123.48,123.59,5975.0,112.3094,112.4277,112.3094,112.4095,5975.0
2017-11-09 14:05:00,123.57,123.78,123.56,123.58,10278.0,112.3913,112.5823,112.3822,112.4004,10278.0
2017-11-09 14:10:00,123.61,123.84,123.61,123.73,14406.0,112.4277,112.6369,112.4277,112.5368,14406.0
2017-11-09 14:15:00,123.71,123.86,123.65,123.81,11697.0,112.5186,112.6551,112.4641,112.6096,11697.0
2017-11-09 14:20:00,123.79,123.87,123.75,123.81,7183.0,112.5914,112.6642,112.555,112.6096,7183.0
2017-11-09 14:25:00,123.81,123.88,123.73,123.77,8183.0,112.6096,112.6733,112.5368,112.5732,8183.0
2017-11-09 14:30:00,123.77,123.95,123.77,123.91,7453.0,112.5732,112.7369,112.5732,112.7005,7453.0
2017-11-09 14:35:00,123.89,123.89,123.61,123.68,9249.0,112.6824,112.6824,112.4277,112.4914,9249.0
2017-11-09 14:40:00,123.69,123.82,123.67,123.82,9059.0,112.5004,112.6187,112.4823,112.6187,9059.0
2017-11-09 14:45:00,123.79,123.79,123.69,123.78,7265.0,112.5914,112.5914,112.5004,112.5823,7265.0
2017-11-09 14:50:00,123.78,123.84,123.75,123.79,8296.0,112.5823,112.6369,112.555,112.5914,8296.0
2017-11-09 14:55:00,123.77,123.77,123.65,123.65,12829.0,112.5732,112.5732,112.4641,112.4641,12829.0
2017-11-09 15:00:00,123.63,123.74,123.55,123.59,12634.0,112.4459,112.5459,112.3731,112.4095,12634.0
2017-11-09 15:05:00,123.6,123.69,123.58,123.59,11411.0,112.4186,112.5004,112.4004,112.4095,11411.0
2017-11-09 15:10:00,123.59,123.61,123.52,123.57,14804.0,112.4095,112.4277,112.3458,112.3913,14804.0
2017-11-09 15:15:00,123.58,123.62,123.52,123.56,20483.0,112.4004,112.4368,112.3458,112.3822,20483.0
2017-11-09 15:20:00,123.56,123.64,123.5,123.5,34728.0,112.3822,112.455,112.3276,112.3276,34728.0
2017-11-09 15:25:00,123.53,123.63,123.51,123.62,20077.0,112.3549,112.4459,112.3367,112.4368,20077.0
2017-11-09 15:30:00,123.62,123.71,123.61,123.69,16120.0,112.4368,112.5186,112.4277,112.5004,16120.0
2017-11-09 15:35:00,123.68,123.81,123.67,123.79,19616.0,112.4914,112.6096,112.4823,112.5914,19616.0
2017-11-09 15:40:00,123.8,123.81,123.7,123.74,20657.0,112.6005,112.6096,112.5095,112.5459,20657.0
2017-11-09 15:45:00,123.74,123.76,123.71,123.73,26570.0,112.5459,112.5641,112.5186,112.5368,26570.0
2017-11-09 15:50:00,123.74,123.83,123.72,123.79,36847.0,112.5459,112.6278,112.5277,112.5914,36847.0
2017-11-09 15:55:00,123.8,123.94,123.72,123.78,77473.0,112.6005,112.7278,112.5277,112.5823,77473.0
2017-11-10 09:30:00,123.82,124.46,123.82,124.45,19784.0,112.6187,113.2008,112.6187,113.1917,19784.0
2017-11-10 09:35:00,124.48,124.62,124.2,124.32,18600.0,113.219,113.3463,112.9643,113.0735,18600.0
2017-11-10 09:40:00,124.26,124.51,124.15,124.16,21809.0,113.0189,113.2463,112.9188,112.9279,21809.0
2017-11-10 09:45:00,124.16,124.29,123.96,124.23,22428.0,112.9279,113.0462,112.746,112.9916,22428.0
2017-11-10 09:50:00,124.25,124.34,124.07,124.16,18363.0,113.0098,113.0916,112.8461,112.9279,18363.0
2017-11-10 09:55:00,124.24,124.37,124.15,124.26,6775.0,113.0007,113.1189,112.9188,113.0189,6775.0
2017-11-10 10:00:00,124.29,124.42,124.15,124.4,17733.0,113.0462,113.1644,112.9188,113.1462,17733.0
2017-11-10 10:05:00,124.44,124.51,124.16,124.18,31152.0,113.1826,113.2463,112.9279,112.9461,31152.0
2017-11-10 10:10:00,124.23,124.44,124.12,124.27,42432.0,112.9916,113.1826,112.8915,113.028,42432.0
2017-11-10 10:15:00,124.26,124.41,124.08,124.36,10052.0,113.0189,113.1553,112.8552,113.1098,10052.0
2017-11-10 10:20:00,124.32,124.43,124.29,124.41,10456.0,113.0735,113.1735,113.0462,113.1553,10456.0
2017-11-10 10:25:00,124.41,124.57,124.39,124.5,8208.0,113.1553,113.3008,113.1371,113.2372,8208.0
2017-11-10 10:30:00,124.5,124.52,124.06,124.1,15776.0,113.2372,113.2554,112.837,112.8734,15776.0
2017-11-10 10:35:00,124.1,124.13,123.87,123.87,14093.0,112.8734,112.9006,112.6642,112.6642,14093.0
2017-11-10 10:40:00,123.92,123.99,123.81,123.91,25619.0,112.7096,112.7733,112.6096,112.7005,25619.0
2017-11-10 10:45:00,123.93,124.01,123.79,123.82,16703.0,112.7187,112.7915,112.5914,112.6187,16703.0
2017-11-10 10:50:00,123.81,123.89,123.73,123.83,17506.0,112.6096,112.6824,112.5368,112.6278,17506.0
2017-11-10 10:55:00,123.84,124.05,123.84,124.02,17304.0,112.6369,112.8279,112.6369,112.8006,17304.0
2017-11-10 11:00:00,124.0,124.04,123.87,123.94,46466.0,112.7824,112.8188,112.6642,112.7278,46466.0
2017-11-10 11:05:00,123.93,123.99,123.85,123.93,26413.0,112.7187,112.7733,112.646,112.7187,26413.0
2017-11-10 11:10:00,123.94,124.16,123.94,124.12,27534.0,112.7278,112.9279,112.7278,112.8915,27534.0
2017-11-10 11:15:00,124.1,124.21,123.93,123.94,19185.0,112.8734,112.9734,112.7187,112.7278,19185.0
2017-11-10 11:20:00,123.94,124.1,123.9,124.1,9340.0,112.7278,112.8734,112.6914,112.8734,9340.0
2017-11-10 11:25:00,124.09,124.24,124.06,124.09,9181.0,112.8643,113.0007,112.837,112.8643,9181.0
2017-11-10 11:30:00,124.11,124.26,124.11,124.2,8800.0,112.8825,113.0189,112.8825,112.9643,8800.0
2017-11-10 11:35:00,124.24,124.35,124.18,124.25,10595.0,113.0007,113.1007,112.9461,113.0098,10595.0
2017-11-10 11:40:00,124.24,124.27,124.19,124.26,5500.0,113.0007,113.028,112.9552,113.0189,5500.0
2017-11-10 11:45:00,124.26,124.29,124.09,124.22,12831.0,113.0189,113.0462,112.8643,112.9825,12831.0
2017-11-10 11:50:00,124.23,124.34,124.23,124.24,27833.0,112.9916,113.0916,112.9916,113.0007,27833.0
2017-11-10 11:55:00,124.24,124.3,124.24,124.28,14947.0,113.0007,113.0553,113.0007,113.0371,14947.0
2017-11-10 12:00:00,124.3,124.38,124.22,124.23,11425.0,113.0553,113.128,112.9825,112.9916,11425.0
2017-11-10 12:05:00,124.23,124.32,124.21,124.3,18001.0,112.9916,113.0735,112.9734,113.0553,18001.0
2017-11-10 12:10:00,124.3,124.45,124.3,124.41,17720.0,113.0553,113.1917,113.0553,113.1553,17720.0
2017-11-10 12:15:00,124.39,124.4,124.25,124.29,7076.0,113.1371,113.1462,113.0098,113.0462,7076.0
2017-11-10 12:20:00,124.26,124.27,124.2,124.25,37405.0,113.0189,113.028,112.9643,113.0098,37405.0
2017-11-10 12:25:00,124.24,124.29,124.24,124.24,6481.0,113.0007,113.0462,113.0007,113.0007,6481.0
2017-11-10 12:30:00,124.27,124.3,124.23,124.25,8881.0,113.028,113.0553,112.9916,113.0098,8881.0
2017-11-10 12:35:00,124.25,124.28,124.23,124.25,6775.0,113.0098,113.0371,112.9916,113.0098,6775.0
2017-11-10 12:40:00,124.25,124.36,124.24,124.36,7496.0,113.0098,113.1098,113.0007,113.1098,7496.0
2017-11-10 12:45:00,124.35,124.36,124.24,124.29,26882.0,113.1007,113.1098,113.0007,113.0462,26882.0
2017-11-10 12:50:00,124.3,124.34,124.28,124.32,9615.0,113.0553,113.0916,113.0371,113.0735,9615.0
2017-11-10 12:55:00,124.32,124.35,124.25,124.26,19336.0,113.0735,113.1007,113.0098,113.0189,19336.0
2017-11-10 13:00:00,124.27,124.36,124.27,124.32,5667.0,113.028,113.1098,113.028,113.0735,5667.0
2017-11-10 13:05:00,124.35,124.35,124.3,124.34,5900.0,113.1007,113.1007,113.0553,113.0916,5900.0
2017-11-10 13:10:00,124.32,124.39,124.32,124.35,9057.0,113.0735,113.1371,113.0735,113.1007,9057.0
2017-11-10 13:15:00,124.37,124.37,124.27,124.27,11003.0,113.1189,113.1189,113.028,113.028,11003.0
2017-11-10 13:20:00,124.26,124.34,124.26,124.31,7500.0,113.0189,113.0916,113.0189,113.0644,7500.0
2017-11-10 13:25:00,124.32,124.45,124.31,124.42,10611.0,113.0735,113.1917,113.0644,113.1644,10611.0
2017-11-10 13:30:00,124.43,124.47,124.41,124.47,6820.0,113.1735,113.2099,113.1553,113.2099,6820.0
2017-11-10 13:35:00,124.46,124.47,124.39,124.43,8658.0,113.2008,113.2099,113.1371,113.1735,8658.0
2017-11-10 13:40:00,124.43,124.45,124.4,124.43,8051.0,113.1735,113.1917,113.1462,113.1735,8051.0
2017-11-10 13:45:00,124.42,124.49,124.41,124.46,7384.0,113.1644,113.2281,113.1553,113.2008,7384.0
2017-11-10 13:50:00,124.45,124.5,124.42,124.44,15477.0,113.1917,113.2372,113.1644,113.1826,15477.0
2017-11-10 13:55:00,124.44,124.48,124.42,124.48,13870.0,113.1826,113.219,113.1644,113.219,13870.0
2017-11-10 14:00:00,124.5,124.62,124.5,124.62,9998.0,113.2372,113.3463,113.2372,113.3463,9998.0
2017-11-10 14:05:00,124.63,124.8,124.63,124.79,14305.0,113.3554,113.51,113.3554,113.5009,14305.0
2017-11-10 14:10:00,124.74,124.88,124.74,124.87,15941.0,113.4555,113.5828,113.4555,113.5737,15941.0
2017-11-10 14:15:00,124.92,124.94,124.86,124.87,18595.0,113.6192,113.6374,113.5646,113.5737,18595.0
2017-11-10 14:20:00,124.86,124.9,124.83,124.87,10725.0,113.5646,113.601,113.5373,113.5737,10725.0
2017-11-10 14:25:00,124.85,124.92,124.81,124.92,13398.0,113.5555,113.6192,113.5191,113.6192,13398.0
2017-11-10 14:30:00,124.93,124.97,124.89,124.96,8159.0,113.6283,113.6647,113.5919,113.6556,8159.0
2017-11-10 14:35:00,124.96,124.98,124.93,124.97,15539.0,113.6556,113.6737,113.6283,113.6647,15539.0
2017-11-10 14:40:00,124.96,125.13,124.96,125.11,26284.0,113.6556,113.8102,113.6556,113.792,26284.0
2017-11-10 14:45:00,125.11,125.24,125.08,125.22,19236.0,113.792,113.9102,113.7647,113.892,19236.0
2017-11-10 14:50:00,125.21,125.28,125.2,125.27,10187.0,113.8829,113.9466,113.8738,113.9375,10187.0
2017-11-10 14:55:00,125.26,125.26,125.18,125.22,15509.0,113.9284,113.9284,113.8557,113.892,15509.0
2017-11-10 15:00:00,125.21,125.26,125.17,125.25,7021.0,113.8829,113.9284,113.8466,113.9193,7021.0
2017-11-10 15:05:00,125.26,125.29,125.17,125.25,19953.0,113.9284,113.9557,113.8466,113.9193,19953.0
2017-11-10 15:10:00,125.26,125.27,124.99,124.99,25686.0,113.9284,113.9375,113.6828,113.6828,25686.0
2017-11-10 15:15:00,124.95,124.95,124.89,124.94,19914.0,113.6465,113.6465,113.5919,113.6374,19914.0
2017-11-10 15:20:00,124.93,124.96,124.77,124.87,25792.0,113.6283,113.6556,113.4827,113.5737,25792.0
2017-11-10 15:25:00,124.87,124.97,124.85,124.91,14316.0,113.5737,113.6647,113.5555,113.6101,14316.0
2017-11-10 15:30:00,124.92,125.02,124.91,124.94,21194.0,113.6192,113.7101,113.6101,113.6374,21194.0
2017-11-10 15:35:00,124.92,124.99,124.79,124.91,23121.0,113.6192,113.6828,113.5009,113.6101,23121.0
2017-11-10 15:40:00,124.91,124.92,124.78,124.81,27137.0,113.6101,113.6192,113.4918,113.5191,27137.0
2017-11-10 15:45:00,124.8,124.85,124.76,124.79,38642.0,113.51,113.5555,113.4736,113.5009,38642.0
2017-11-10 15:50:00,124.79,124.85,124.76,124.77,45652.0,113.5009,113.5555,113.4736,113.4827,45652.0
2017-11-10 15:55:00,124.77,124.83,124.55,124.61,138420.0,113.4827,113.5373,113.2826,113.3372,138420.0
2017-11-13 09:30:00,124.81,125.85,124.57,125.73,32085.0,113.5191,114.465,113.3008,114.3559,32085.0
2017-11-13 09:35:00,125.73,126.69,125.61,126.69,96564.0,114.3559,115.2291,114.2468,115.2291,96564.0
2017-11-13 09:40:00,126.57,126.99,126.57,126.77,57191.0,115.1199,115.5019,115.1199,115.3018,57191.0
2017-11-13 09:45:00,126.79,126.79,125.87,126.07,69469.0,115.32,115.32,114.4832,114.6651,69469.0
2017-11-13 09:50:00,126.07,126.34,125.88,126.33,31513.0,114.6651,114.9107,114.4923,114.9016,31513.0
2017-11-13 09:55:00,126.24,126.34,126.11,126.23,17524.0,114.8198,114.9107,114.7015,114.8107,17524.0
2017-11-13 10:00:00,126.2,126.23,125.96,126.23,24762.0,114.7834,114.8107,114.5651,114.8107,24762.0
2017-11-13 10:05:00,126.2,126.23,125.93,125.97,45327.0,114.7834,114.8107,114.5378,114.5742,45327.0
2017-11-13 10:10:00,125.97,126.07,125.82,126.01,19516.0,114.5742,114.6651,114.4378,114.6106,19516.0
2017-11-13 10:15:00,126.0,126.19,125.95,126.1,23527.0,114.6015,114.7743,114.556,114.6924,23527.0
2017-11-13 10:20:00,126.09,126.09,125.67,125.81,25802.0,114.6833,114.6833,114.3013,114.4287,25802.0
2017-11-13 10:25:00,125.83,126.1,125.83,126.07,11502.0,114.4469,114.6924,114.4469,114.6651,11502.0
2017-11-13 10:30:00,126.06,126.27,125.91,126.03,12868.0,114.656,114.847,114.5196,114.6288,12868.0
2017-11-13 10:35:00,126.08,126.16,125.8,125.86,20751.0,114.6742,114.747,114.4196,114.4741,20751.0
2017-11-13 10:40:00,125.84,125.99,125.84,125.85,13244.0,114.4559,114.5924,114.4559,114.465,13244.0
2017-11-13 10:45:00,125.84,126.2,125.83,126.2,21705.0,114.4559,114.7834,114.4469,114.7834,21705.0
2017-11-13 10:50:00,126.2,126.27,126.12,126.27,11302.0,114.7834,114.847,114.7106,114.847,11302.0
2017-11-13 10:55:00,126.3,126.32,126.15,126.22,18544.0,114.8743,114.8925,114.7379,114.8016,18544.0
2017-11-13 11:00:00,126.21,126.34,126.12,126.34,25821.0,114.7925,114.9107,114.7106,114.9107,25821.0
2017-11-13 11:05:00,126.34,126.44,126.3,126.37,24096.0,114.9107,115.0017,114.8743,114.938,24096.0
2017-11-13 11:10:00,126.37,126.42,125.97,126.33,20770.0,114.938,114.9835,114.5742,114.9016,20770.0
2017-11-13 11:15:00,126.3,126.39,126.09,126.15,16086.0,114.8743,114.9562,114.6833,114.7379,16086.0
2017-11-13 11:20:00,126.15,126.19,126.01,126.15,10488.0,114.7379,114.7743,114.6106,114.7379,10488.0
2017-11-13 11:25:00,126.15,126.28,126.1,126.24,19014.0,114.7379,114.8561,114.6924,114.8198,19014.0
2017-11-13 11:30:00,126.23,126.23,126.0,126.0,15362.0,114.8107,114.8107,114.6015,114.6015,15362.0
2017-11-13 11:35:00,125.96,126.08,125.93,126.03,12606.0,114.5651,114.6742,114.5378,114.6288,12606.0
2017-11-13 11:40:00,126.06,126.06,125.99,126.04,6616.0,114.656,114.656,114.5924,114.6379,6616.0
2017-11-13 11:45:00,126.02,126.05,125.86,125.91,6561.0,114.6197,114.647,114.4741,114.5196,6561.0
2017-11-13 11:50:00,125.9,125.94,125.74,125.74,11247.0,114.5105,114.5469,114.365,114.365,11247.0
2017-11-13 11:55:00,125.74,125.9,125.74,125.9,4400.0,114.365,114.5105,114.365,114.5105,4400.0
2017-11-13 12:00:00,125.85,125.95,125.78,125.95,10551.0,114.465,114.556,114.4014,114.556,10551.0
2017-11-13 12:05:00,125.94,125.98,125.91,125.91,3624.0,114.5469,114.5833,114.5196,114.5196,3624.0
2017-11-13 12:10:00,125.88,125.91,125.84,125.84,2400.0,114.4923,114.5196,114.4559,114.4559,2400.0
2017-11-13 12:15:00,125.83,125.96,125.83,125.89,14027.0,114.4469,114.5651,114.4469,114.5014,14027.0
2017-11-13 12:20:00,125.87,125.94,125.77,125.78,6810.0,114.4832,114.5469,114.3923,114.4014,6810.0
2017-11-13 12:25:00,125.75,125.9,125.72,125.83,10499.0,114.3741,114.5105,114.3468,114.4469,10499.0
2017-11-13 12:30:00,125.86,125.87,125.82,125.87,4000.0,114.4741,114.4832,114.4378,114.4832,4000.0
2017-11-13 12:35:00,125.84,125.96,125.83,125.85,9587.0,114.4559,114.5651,114.4469,114.465,9587.0
2017-11-13 12:40:00,125.89,125.96,125.84,125.91,6851.0,114.5014,114.5651,114.4559,114.5196,6851.0
2017-11-13 12:45:00,125.93,125.98,125.86,125.93,6365.0,114.5378,114.5833,114.4741,114.5378,6365.0
2017-11-13 12:50:00,125.93,126.09,125.89,126.09,9103.0,114.5378,114.6833,114.5014,114.6833,9103.0
2017-11-13 12:55:00,126.09,126.16,126.04,126.16,7624.0,114.6833,114.747,114.6379,114.747,7624.0
2017-11-13 13:00:00,126.15,126.3,126.1,126.22,9154.0,114.7379,114.8743,114.6924,114.8016,9154.0
2017-11-13 13:05:00,126.19,126.24,126.1,126.19,10095.0,114.7743,114.8198,114.6924,114.7743,10095.0
2017-11-13 13:10:00,126.22,126.3,126.18,126.18,9047.0,114.8016,114.8743,114.7652,114.7652,9047.0
2017-11-13 13:15:00,126.19,126.24,126.13,126.16,10913.0,114.7743,114.8198,114.7197,114.747,10913.0
2017-11-13 13:20:00,126.17,126.21,126.04,126.04,14146.0,114.7561,114.7925,114.6379,114.6379,14146.0
2017-11-13 13:25:00,126.04,126.13,126.02,126.13,16484.0,114.6379,114.7197,114.6197,114.7197,16484.0
2017-11-13 13:30:00,126.13,126.14,126.05,126.06,14526.0,114.7197,114.7288,114.647,114.656,14526.0
2017-11-13 13:35:00,126.04,126.09,125.98,126.01,9305.0,114.6379,114.6833,114.5833,114.6106,9305.0
2017-11-13 13:40:00,126.01,126.02,125.93,125.93,14313.0,114.6106,114.6197,114.5378,114.5378,14313.0
2017-11-13 13:45:00,125.94,125.95,125.9,125.93,14557.0,114.5469,114.556,114.5105,114.5378,14557.0
2017-11-13 13:50:00,125.94,125.96,125.83,125.85,11560.0,114.5469,114.5651,114.4469,114.465,11560.0
2017-11-13 13:55:00,125.88,125.92,125.78,125.84,10015.0,114.4923,114.5287,114.4014,114.4559,10015.0
2017-11-13 14:00:00,125.84,125.94,125.78,125.88,9477.0,114.4559,114.5469,114.4014,114.4923,9477.0
2017-11-13 14:05:00,125.9,125.93,125.83,125.85,23668.0,114.5105,114.5378,114.4469,114.465,23668.0
2017-11-13 14:10:00,125.84,125.92,125.82,125.92,7614.0,114.4559,114.5287,114.4378,114.5287,7614.0
2017-11-13 14:15:00,125.92,125.94,125.81,125.92,10378.0,114.5287,114.5469,114.4287,114.5287,10378.0
2017-11-13 14:20:00,125.92,125.93,125.87,125.9,13046.0,114.5287,114.5378,114.4832,114.5105,13046.0
2017-11-13 14:25:00,125.9,125.93,125.83,125.83,11370.0,114.5105,114.5378,114.4469,114.4469,11370.0
2017-11-13 14:30:00,125.82,125.92,125.8,125.9,9714.0,114.4378,114.5287,114.4196,114.5105,9714.0
2017-11-13 14:35:00,125.91,125.98,125.88,125.93,14285.0,114.5196,114.5833,114.4923,114.5378,14285.0
2017-11-13 14:40:00,125.92,125.93,125.87,125.91,13537.0,114.5287,114.5378,114.4832,114.5196,13537.0
2017-11-13 14:45:00,125.91,126.04,125.86,126.04,19123.0,114.5196,114.6379,114.4741,114.6379,19123.0
2017-11-13 14:50:00,126.07,126.1,125.91,125.94,13461.0,114.6651,114.6924,114.5196,114.5469,13461.0
2017-11-13 14:55:00,125.95,126.05,125.94,126.0,18059.0,114.556,114.647,114.5469,114.6015,18059.0
2017-11-13 15:00:00,125.99,126.19,125.98,126.15,17421.0,114.5924,114.7743,114.5833,114.7379,17421.0
2017-11-13 15:05:00,126.15,126.19,126.06,126.19,11729.0,114.7379,114.7743,114.656,114.7743,11729.0
2017-11-13 15:10:00,126.19,126.22,126.16,126.22,18194.0,114.7743,114.8016,114.747,114.8016,18194.0
2017-11-13 15:15:00,126.22,126.29,126.17,126.2,16317.0,114.8016,114.8652,114.7561,114.7834,16317.0
2017-11-13 15:20:00,126.19,126.32,126.17,126.3,18157.0,114.7743,114.8925,114.7561,114.8743,18157.0
2017-11-13 15:25:00,126.3,126.36,126.26,126.32,24266.0,114.8743,114.9289,114.838,114.8925,24266.0
2017-11-13 15:30:00,126.32,126.44,126.32,126.42,31030.0,114.8925,115.0017,114.8925,114.9835,31030.0
2017-11-13 15:35:00,126.41,126.42,126.3,126.32,32097.0,114.9744,114.9835,114.8743,114.8925,32097.0
2017-11-13 15:40:00,126.32,126.32,126.23,126.32,37934.0,114.8925,114.8925,114.8107,114.8925,37934.0
2017-11-13 15:45:00,126.32,126.32,126.22,126.23,48229.0,114.8925,114.8925,114.8016,114.8107,48229.0
2017-11-13 15:50:00,126.24,126.25,126.18,126.23,48076.0,114.8198,114.8289,114.7652,114.8107,48076.0
2017-11-13 15:55:00,126.23,126.33,126.19,126.31,114496.0,114.8107,114.9016,114.7743,114.8834,114496.0
2017-11-14 09:30:00,125.75,126.08,125.58,125.73,26255.0,114.3741,114.6742,114.2195,114.3559,26255.0
2017-11-14 09:35:00,125.73,125.84,125.26,125.27,21731.0,114.3559,114.4559,113.9284,113.9375,21731.0
2017-11-14 09:40:00,125.36,125.83,125.36,125.83,6353.0,114.0194,114.4469,114.0194,114.4469,6353.0
2017-11-14 09:45:00,125.73,125.97,125.6,125.81,11462.0,114.3559,114.5742,114.2377,114.4287,11462.0
2017-11-14 09:50:00,125.85,125.93,125.7,125.8,11200.0,114.465,114.5378,114.3286,114.4196,11200.0
2017-11-14 09:55:00,125.8,125.83,125.52,125.52,8127.0,114.4196,114.4469,114.1649,114.1649,8127.0
2017-11-14 10:00:00,125.51,125.68,125.42,125.5,15020.0,114.1558,114.3104,114.0739,114.1467,15020.0
2017-11-14 10:05:00,125.49,125.75,125.4,125.65,25692.0,114.1376,114.3741,114.0558,114.2831,25692.0
2017-11-14 10:10:00,125.67,125.74,125.58,125.69,8530.0,114.3013,114.365,114.2195,114.3195,8530.0
2017-11-14 10:15:00,125.69,125.73,125.45,125.45,10409.0,114.3195,114.3559,114.1012,114.1012,10409.0
2017-11-14 10:20:00,125.54,125.71,125.44,125.54,15090.0,114.1831,114.3377,114.0921,114.1831,15090.0
2017-11-14 10:25:00,125.51,125.63,125.46,125.46,14764.0,114.1558,114.2649,114.1103,114.1103,14764.0
2017-11-14 10:30:00,125.43,125.61,125.27,125.61,20702.0,114.083,114.2468,113.9375,114.2468,20702.0
2017-11-14 10:35:00,125.55,125.7,125.52,125.64,16308.0,114.1922,114.3286,114.1649,114.274,16308.0
2017-11-14 10:40:00,125.7,125.7,125.52,125.52,17611.0,114.3286,114.3286,114.1649,114.1649,17611.0
2017-11-14 10:45:00,125.58,125.84,125.57,125.79,21910.0,114.2195,114.4559,114.2104,114.4105,21910.0
2017-11-14 10:50:00,125.78,125.85,125.6,125.66,10531.0,114.4014,114.465,114.2377,114.2922,10531.0
2017-11-14 10:55:00,125.76,125.78,125.62,125.62,18174.0,114.3832,114.4014,114.2559,114.2559,18174.0
2017-11-14 11:00:00,125.65,125.77,125.51,125.77,11805.0,114.2831,114.3923,114.1558,114.3923,11805.0
2017-11-14 11:05:00,125.74,125.84,125.68,125.78,16191.0,114.365,114.4559,114.3104,114.4014,16191.0
2017-11-14 11:10:00,125.78,125.95,125.78,125.91,10280.0,114.4014,114.556,114.4014,114.5196,10280.0
2017-11-14 11:15:00,125.94,126.0,125.92,126.0,9100.0,114.5469,114.6015,114.5287,114.6015,9100.0
2017-11-14 11:20:00,125.95,126.03,125.89,125.94,8389.0,114.556,114.6288,114.5014,114.5469,8389.0
2017-11-14 11:25:00,125.9,126.0,125.9,125.94,7024.0,114.5105,114.6015,114.5105,114.5469,7024.0
2017-11-14 11:30:00,125.96,126.03,125.91,125.93,4616.0,114.5651,114.6288,114.5196,114.5378,4616.0
2017-11-14 11:35:00,125.9,126.0,125.88,125.99,9052.0,114.5105,114.6015,114.4923,114.5924,9052.0
2017-11-14 11:40:00,126.01,126.02,125.95,125.98,4415.0,114.6106,114.6197,114.556,114.5833,4415.0
2017-11-14 11:45:00,125.98,126.0,125.92,125.95,4304.0,114.5833,114.6015,114.5287,114.556,4304.0
2017-11-14 11:50:00,125.96,126.02,125.95,125.97,3988.0,114.5651,114.6197,114.556,114.5742,3988.0
2017-11-14 11:55:00,125.96,126.09,125.92,126.03,12293.0,114.5651,114.6833,114.5287,114.6288,12293.0
2017-11-14 12:00:00,126.07,126.1,125.96,126.08,5611.0,114.6651,114.6924,114.5651,114.6742,5611.0
2017-11-14 12:05:00,126.1,126.15,126.06,126.09,5404.0,114.6924,114.7379,114.656,114.6833,5404.0
2017-11-14 12:10:00,126.09,126.13,126.04,126.09,4519.0,114.6833,114.7197,114.6379,114.6833,4519.0
2017-11-14 12:15:00,126.11,126.11,126.0,126.0,7340.0,114.7015,114.7015,114.6015,114.6015,7340.0
2017-11-14 12:20:00,126.02,126.08,125.96,126.06,4360.0,114.6197,114.6742,114.5651,114.656,4360.0
2017-11-14 12:25:00,126.05,126.06,125.97,125.97,8000.0,114.647,114.656,114.5742,114.5742,8000.0
2017-11-14 12:30:00,126.0,126.03,125.92,125.92,5103.0,114.6015,114.6288,114.5287,114.5287,5103.0
2017-11-14 12:35:00,125.97,126.0,125.94,125.99,5663.0,114.5742,114.6015,114.5469,114.5924,5663.0
2017-11-14 12:40:00,125.99,126.0,125.91,125.92,4221.0,114.5924,114.6015,114.5196,114.5287,4221.0
2017-11-14 12:45:00,125.92,125.95,125.89,125.9,3845.0,114.5287,114.556,114.5014,114.5105,3845.0
2017-11-14 12:50:00,125.93,125.93,125.73,125.8,5545.0,114.5378,114.5378,114.3559,114.4196,5545.0
2017-11-14 12:55:00,125.77,125.8,125.74,125.79,3200.0,114.3923,114.4196,114.365,114.4105,3200.0
2017-11-14 13:00:00,125.81,125.83,125.72,125.82,7739.0,114.4287,114.4469,114.3468,114.4378,7739.0
2017-11-14 13:05:00,125.78,125.79,125.71,125.71,6375.0,114.4014,114.4105,114.3377,114.3377,6375.0
2017-11-14 13:10:00,125.68,125.77,125.5,125.72,33885.0,114.3104,114.3923,114.1467,114.3468,33885.0
2017-11-14 13:15:00,125.71,125.87,125.71,125.72,8815.0,114.3377,114.4832,114.3377,114.3468,8815.0
2017-11-14 13:20:00,125.79,125.91,125.76,125.82,6589.0,114.4105,114.5196,114.3832,114.4378,6589.0
2017-11-14 13:25:00,125.86,125.91,125.8,125.84,5600.0,114.4741,114.5196,114.4196,114.4559,5600.0
2017-11-14 13:30:00,125.82,125.94,125.79,125.9,22480.0,114.4378,114.5469,114.4105,114.5105,22480.0
2017-11-14 13:35:00,125.88,126.01,125.84,125.94,19476.0,114.4923,114.6106,114.4559,114.5469,19476.0
2017-11-14 13:40:00,125.95,126.02,125.9,125.9,9590.0,114.556,114.6197,114.5105,114.5105,9590.0
2017-11-14 13:45:00,125.92,125.97,125.89,125.89,6200.0,114.5287,114.5742,114.5014,114.5014,6200.0
2017-11-14 13:50:00,125.87,125.87,125.79,125.8,3270.0,114.4832,114.4832,114.4105,114.4196,3270.0
2017-11-14 13:55:00,125.81,125.87,125.76,125.77,4290.0,114.4287,114.4832,114.3832,114.3923,4290.0
2017-11-14 14:00:00,125.79,125.89,125.74,125.79,5888.0,114.4105,114.5014,114.365,114.4105,5888.0
2017-11-14 14:05:00,125.78,125.83,125.77,125.78,4057.0,114.4014,114.4469,114.3923,114.4014,4057.0
2017-11-14 14:10:00,125.76,125.85,125.75,125.8,7724.0,114.3832,114.465,114.3741,114.4196,7724.0
2017-11-14 14:15:00,125.86,125.95,125.79,125.9,7265.0,114.4741,114.556,114.4105,114.5105,7265.0
2017-11-14 14:20:00,125.88,125.98,125.86,125.95,14400.0,114.4923,114.5833,114.4741,114.556,14400.0
2017-11-14 14:25:00,125.94,125.99,125.87,125.93,11601.0,114.5469,114.5924,114.4832,114.5378,11601.0
2017-11-14 14:30:00,125.93,126.07,125.92,125.93,16482.0,114.5378,114.6651,114.5287,114.5378,16482.0
2017-11-14 14:35:00,125.98,126.02,125.9,125.93,18531.0,114.5833,114.6197,114.5105,114.5378,18531.0
2017-11-14 14:40:00,125.91,126.02,125.91,125.93,15329.0,114.5196,114.6197,114.5196,114.5378,15329.0
2017-11-14 14:45:00,125.98,126.04,125.94,125.95,10064.0,114.5833,114.6379,114.5469,114.556,10064.0
2017-11-14 14:50:00,125.96,126.05,125.95,125.97,23147.0,114.5651,114.647,114.556,114.5742,23147.0
2017-11-14 14:55:00,126.02,126.05,125.98,126.04,15679.0,114.6197,114.647,114.5833,114.6379,15679.0
2017-11-14 15:00:00,126.03,126.08,125.99,126.04,14462.0,114.6288,114.6742,114.5924,114.6379,14462.0
2017-11-14 15:05:00,126.04,126.13,126.03,126.06,12422.0,114.6379,114.7197,114.6288,114.656,12422.0
2017-11-14 15:10:00,126.07,126.15,126.04,126.14,10854.0,114.6651,114.7379,114.6379,114.7288,10854.0
2017-11-14 15:15:00,126.16,126.19,126.11,126.15,13458.0,114.747,114.7743,114.7015,114.7379,13458.0
2017-11-14 15:20:00,126.17,126.31,126.15,126.3,15670.0,114.7561,114.8834,114.7379,114.8743,15670.0
2017-11-14 15:25:00,126.28,126.3,126.18,126.2,20361.0,114.8561,114.8743,114.7652,114.7834,20361.0
2017-11-14 15:30:00,126.21,126.22,126.09,126.17,16461.0,114.7925,114.8016,114.6833,114.7561,16461.0
2017-11-14 15:35:00,126.17,126.21,126.12,126.12,24335.0,114.7561,114.7925,114.7106,114.7106,24335.0
2017-11-14 15:40:00,126.13,126.23,126.11,126.2,23874.0,114.7197,114.8107,114.7015,114.7834,23874.0
2017-11-14 15:45:00,126.19,126.19,126.12,126.17,26904.0,114.7743,114.7743,114.7106,114.7561,26904.0
2017-11-14 15:50:00,126.17,126.21,125.89,126.0,77632.0,114.7561,114.7925,114.5014,114.6015,77632.0
2017-11-14 15:55:00,126.01,126.06,125.79,126.03,135946.0,114.6106,114.656,114.4105,114.6288,135946.0
2017-11-15 09:30:00,125.38,125.9,125.37,125.67,25942.0,114.0376,114.5105,114.0285,114.3013,25942.0
2017-11-15 09:35:00,125.8,125.8,125.09,125.09,20041.0,114.4196,114.4196,113.7738,113.7738,20041.0
2017-11-15 09:40:00,125.1,125.4,125.09,125.11,11689.0,113.7829,114.0558,113.7738,113.792,11689.0
2017-11-15 09:45:00,125.21,125.56,125.16,125.54,7250.0,113.8829,114.2013,113.8375,114.1831,7250.0
2017-11-15 09:50:00,125.57,125.98,125.57,125.88,21058.0,114.2104,114.5833,114.2104,114.4923,21058.0
2017-11-15 09:55:00,125.88,126.09,125.54,125.77,18440.0,114.4923,114.6833,114.1831,114.3923,18440.0
2017-11-15 10:00:00,125.75,125.96,125.57,125.58,20429.0,114.3741,114.5651,114.2104,114.2195,20429.0
2017-11-15 10:05:00,125.61,125.74,125.59,125.71,14963.0,114.2468,114.365,114.2286,114.3377,14963.0
2017-11-15 10:10:00,125.71,125.98,125.69,125.93,13010.0,114.3377,114.5833,114.3195,114.5378,13010.0
2017-11-15 10:15:00,125.93,126.12,125.88,125.96,8881.0,114.5378,114.7106,114.4923,114.5651,8881.0
2017-11-15 10:20:00,125.95,126.01,125.9,125.9,8105.0,114.556,114.6106,114.5105,114.5105,8105.0
2017-11-15 10:25:00,125.89,126.06,125.88,126.06,7393.0,114.5014,114.656,114.4923,114.656,7393.0
2017-11-15 10:30:00,126.08,126.08,124.64,125.35,133939.0,114.6742,114.6742,113.3645,114.0103,133939.0
2017-11-15 10:35:00,125.35,125.77,125.35,125.77,18722.0,114.0103,114.3923,114.0103,114.3923,18722.0
2017-11-15 10:40:00,125.74,125.9,125.65,125.7,26212.0,114.365,114.5105,114.2831,114.3286,26212.0
2017-11-15 10:45:00,125.75,125.78,125.48,125.55,12186.0,114.3741,114.4014,114.1285,114.1922,12186.0
2017-11-15 10:50:00,125.57,125.66,125.53,125.62,9091.0,114.2104,114.2922,114.174,114.2559,9091.0
2017-11-15 10:55:00,125.61,125.7,125.55,125.67,9978.0,114.2468,114.3286,114.1922,114.3013,9978.0
2017-11-15 11:00:00,125.67,125.7,125.5,125.59,7954.0,114.3013,114.3286,114.1467,114.2286,7954.0
2017-11-15 11:05:00,125.66,125.66,125.5,125.52,9762.0,114.2922,114.2922,114.1467,114.1649,9762.0
2017-11-15 11:10:00,125.55,125.57,125.33,125.34,7597.0,114.1922,114.2104,113.9921,114.0012,7597.0
2017-11-15 11:15:00,125.42,125.42,125.25,125.39,9014.0,114.0739,114.0739,113.9193,114.0467,9014.0
2017-11-15 11:20:00,125.34,125.41,125.23,125.31,11803.0,114.0012,114.0648,113.9011,113.9739,11803.0
2017-11-15 11:25:00,125.35,125.42,125.31,125.31,9535.0,114.0103,114.0739,113.9739,113.9739,9535.0
2017-11-15 11:30:00,125.36,125.41,125.15,125.15,5686.0,114.0194,114.0648,113.8284,113.8284,5686.0
2017-11-15 11:35:00,125.21,125.27,125.14,125.26,5408.0,113.8829,113.9375,113.8193,113.9284,5408.0
2017-11-15 11:40:00,125.24,125.27,125.19,125.27,7800.0,113.9102,113.9375,113.8647,113.9375,7800.0
2017-11-15 11:45:00,125.27,125.29,125.19,125.21,6848.0,113.9375,113.9557,113.8647,113.8829,6848.0
2017-11-15 11:50:00,125.19,125.24,125.11,125.11,4495.0,113.8647,113.9102,113.792,113.792,4495.0
2017-11-15 11:55:00,125.16,125.24,125.13,125.23,5604.0,113.8375,113.9102,113.8102,113.9011,5604.0
2017-11-15 12:00:00,125.2,125.26,125.17,125.18,5566.0,113.8738,113.9284,113.8466,113.8557,5566.0
2017-11-15 12:05:00,125.12,125.21,125.12,125.21,5943.0,113.8011,113.8829,113.8011,113.8829,5943.0
2017-11-15 12:10:00,125.19,125.26,125.18,125.23,5126.0,113.8647,113.9284,113.8557,113.9011,5126.0
2017-11-15 12:15:00,125.26,125.33,125.23,125.27,10242.0,113.9284,113.9921,113.9011,113.9375,10242.0
2017-11-15 12:20:00,125.28,125.28,125.2,125.21,5343.0,113.9466,113.9466,113.8738,113.8829,5343.0
2017-11-15 12:25:00,125.22,125.27,125.19,125.25,5916.0,113.892,113.9375,113.8647,113.9193,5916.0
2017-11-15 12:30:00,125.25,125.25,125.2,125.24,2517.0,113.9193,113.9193,113.8738,113.9102,2517.0
2017-11-15 12:35:00,125.23,125.35,125.22,125.3,7889.0,113.9011,114.0103,113.892,113.9648,7889.0
2017-11-15 12:40:00,125.3,125.33,125.29,125.33,4600.0,113.9648,113.9921,113.9557,113.9921,4600.0
2017-11-15 12:45:00,125.32,125.35,125.24,125.25,4897.0,113.983,114.0103,113.9102,113.9193,4897.0
2017-11-15 12:50:00,125.27,125.32,125.27,125.3,4720.0,113.9375,113.983,113.9375,113.9648,4720.0
2017-11-15 12:55:00,125.31,125.34,125.29,125.29,2535.0,113.9739,114.0012,113.9557,113.9557,2535.0
2017-11-15 13:00:00,125.3,125.32,125.24,125.25,6081.0,113.9648,113.983,113.9102,113.9193,6081.0
2017-11-15 13:05:00,125.2,125.27,125.18,125.27,3512.0,113.8738,113.9375,113.8557,113.9375,3512.0
2017-11-15 13:10:00,125.3,125.3,125.24,125.26,4316.0,113.9648,113.9648,113.9102,113.9284,4316.0
2017-11-15 13:15:00,125.24,125.24,125.15,125.16,3423.0,113.9102,113.9102,113.8284,113.8375,3423.0
2017-11-15 13:20:00,125.16,125.2,125.14,125.16,5868.0,113.8375,113.8738,113.8193,113.8375,5868.0
2017-11-15 13:25:00,125.2,125.2,125.16,125.17,4925.0,113.8738,113.8738,113.8375,113.8466,4925.0
2017-11-15 13:30:00,125.18,125.24,125.13,125.18,8923.0,113.8557,113.9102,113.8102,113.8557,8923.0
2017-11-15 13:35:00,125.16,125.18,125.11,125.17,6376.0,113.8375,113.8557,113.792,113.8466,6376.0
2017-11-15 13:40:00,125.17,125.26,125.13,125.22,16071.0,113.8466,113.9284,113.8102,113.892,16071.0
2017-11-15 13:45:00,125.2,125.23,125.13,125.16,5034.0,113.8738,113.9011,113.8102,113.8375,5034.0
2017-11-15 13:50:00,125.13,125.21,125.11,125.13,25756.0,113.8102,113.8829,113.792,113.8102,25756.0
2017-11-15 13:55:00,125.13,125.14,124.95,125.0,9140.0,113.8102,113.8193,113.6465,113.6919,9140.0
2017-11-15 14:00:00,125.0,125.0,124.87,124.94,11256.0,113.6919,113.6919,113.5737,113.6374,11256.0
2017-11-15 14:05:00,124.96,125.02,124.96,125.02,8997.0,113.6556,113.7101,113.6556,113.7101,8997.0
2017-11-15 14:10:00,125.0,125.04,124.97,124.97,8520.0,113.6919,113.7283,113.6647,113.6647,8520.0
2017-11-15 14:15:00,125.0,125.02,124.97,125.0,2900.0,113.6919,113.7101,113.6647,113.6919,2900.0
2017-11-15 14:20:00,125.03,125.03,124.94,124.94,5900.0,113.7192,113.7192,113.6374,113.6374,5900.0
2017-11-15 14:25:00,124.94,124.94,124.86,124.87,5620.0,113.6374,113.6374,113.5646,113.5737,5620.0
2017-11-15 14:30:00,124.86,124.98,124.86,124.92,9026.0,113.5646,113.6737,113.5646,113.6192,9026.0
2017-11-15 14:35:00,124.93,124.95,124.89,124.9,6558.0,113.6283,113.6465,113.5919,113.601,6558.0
2017-11-15 14:40:00,124.89,124.93,124.86,124.9,8436.0,113.5919,113.6283,113.5646,113.601,8436.0
2017-11-15 14:45:00,124.9,124.95,124.88,124.91,8118.0,113.601,113.6465,113.5828,113.6101,8118.0
2017-11-15 14:50:00,124.95,124.95,124.88,124.9,2747.0,113.6465,113.6465,113.5828,113.601,2747.0
2017-11-15 14:55:00,124.91,124.92,124.87,124.89,7890.0,113.6101,113.6192,113.5737,113.5919,7890.0
2017-11-15 15:00:00,124.88,124.95,124.88,124.9,7000.0,113.5828,113.6465,113.5828,113.601,7000.0
2017-11-15 15:05:00,124.89,124.91,124.83,124.9,7398.0,113.5919,113.6101,113.5373,113.601,7398.0
2017-11-15 15:10:00,124.91,124.97,124.91,124.97,3910.0,113.6101,113.6647,113.6101,113.6647,3910.0
2017-11-15 15:15:00,124.97,125.13,124.95,125.06,15050.0,113.6647,113.8102,113.6465,113.7465,15050.0
2017-11-15 15:20:00,125.05,125.08,124.92,124.94,12219.0,113.7374,113.7647,113.6192,113.6374,12219.0
2017-11-15 15:25:00,124.91,124.92,124.83,124.84,11070.0,113.6101,113.6192,113.5373,113.5464,11070.0
2017-11-15 15:30:00,124.83,124.9,124.75,124.84,23761.0,113.5373,113.601,113.4646,113.5464,23761.0
2017-11-15 15:35:00,124.84,124.86,124.8,124.83,16620.0,113.5464,113.5646,113.51,113.5373,16620.0
2017-11-15 15:40:00,124.83,124.84,124.72,124.75,19471.0,113.5373,113.5464,113.4373,113.4646,19471.0
2017-11-15 15:45:00,124.75,124.78,124.71,124.75,26911.0,113.4646,113.4918,113.4282,113.4646,26911.0
2017-11-15 15:50:00,124.74,124.74,124.64,124.67,33511.0,113.4555,113.4555,113.3645,113.3918,33511.0
2017-11-15 15:55:00,124.67,124.69,124.54,124.62,103914.0,113.3918,113.41,113.2736,113.3463,103914.0
2017-11-16 09:30:00,125.16,125.73,125.03,125.5,48056.0,113.8375,114.3559,113.7192,114.1467,48056.0
2017-11-16 09:35:00,125.5,125.54,124.84,124.96,19241.0,114.1467,114.1831,113.5464,113.6556,19241.0
2017-11-16 09:40:00,125.07,125.3,124.84,125.25,26724.0,113.7556,113.9648,113.5464,113.9193,26724.0
2017-11-16 09:45:00,125.29,125.29,124.81,124.84,14296.0,113.9557,113.9557,113.5191,113.5464,14296.0
2017-11-16 09:50:00,124.85,125.35,124.82,125.35,22282.0,113.5555,114.0103,113.5282,114.0103,22282.0
2017-11-16 09:55:00,125.35,125.5,125.0,125.09,9520.0,114.0103,114.1467,113.6919,113.7738,9520.0
2017-11-16 10:00:00,125.05,125.3,125.05,125.18,10349.0,113.7374,113.9648,113.7374,113.8557,10349.0
2017-11-16 10:05:00,125.15,125.46,125.14,125.28,8317.0,113.8284,114.1103,113.8193,113.9466,8317.0
2017-11-16 10:10:00,125.25,125.71,125.25,125.67,15683.0,113.9193,114.3377,113.9193,114.3013,15683.0
2017-11-16 10:15:00,125.67,125.68,125.35,125.43,5470.0,114.3013,114.3104,114.0103,114.083,5470.0
2017-11-16 10:20:00,125.44,125.61,125.36,125.36,13143.0,114.0921,114.2468,114.0194,114.0194,13143.0
2017-11-16 10:25:00,125.42,125.47,125.2,125.2,6448.0,114.0739,114.1194,113.8738,113.8738,6448.0
2017-11-16 10:30:00,125.2,125.47,125.05,125.28,7500.0,113.8738,114.1194,113.7374,113.9466,7500.0
2017-11-16 10:35:00,125.22,125.38,125.12,125.12,4647.0,113.892,114.0376,113.8011,113.8011,4647.0
2017-11-16 10:40:00,125.13,125.34,125.09,125.31,7393.0,113.8102,114.0012,113.7738,113.9739,7393.0
2017-11-16 10:45:00,125.35,125.59,125.33,125.38,5928.0,114.0103,114.2286,113.9921,114.0376,5928.0
2017-11-16 10:50:00,125.44,125.63,125.37,125.63,7213.0,114.0921,114.2649,114.0285,114.2649,7213.0
2017-11-16 10:55:00,125.61,125.64,125.4,125.48,6374.0,114.2468,114.274,114.0558,114.1285,6374.0
2017-11-16 11:00:00,125.52,125.63,125.39,125.42,6499.0,114.1649,114.2649,114.0467,114.0739,6499.0
2017-11-16 11:05:00,125.38,125.53,125.35,125.38,8977.0,114.0376,114.174,114.0103,114.0376,8977.0
2017-11-16 11:10:00,125.34,125.41,125.21,125.33,6225.0,114.0012,114.0648,113.8829,113.9921,6225.0
2017-11-16 11:15:00,125.44,125.45,125.33,125.44,5555.0,114.0921,114.1012,113.9921,114.0921,5555.0
2017-11-16 11:20:00,125.43,125.43,125.25,125.27,5563.0,114.083,114.083,113.9193,113.9375,5563.0
2017-11-16 11:25:00,125.3,125.39,125.2,125.36,7565.0,113.9648,114.0467,113.8738,114.0194,7565.0
2017-11-16 11:30:00,125.36,125.47,125.27,125.47,5402.0,114.0194,114.1194,113.9375,114.1194,5402.0
2017-11-16 11:35:00,125.44,125.49,125.39,125.43,5659.0,114.0921,114.1376,114.0467,114.083,5659.0
2017-11-16 11:40:00,125.39,125.66,125.39,125.6,11339.0,114.0467,114.2922,114.0467,114.2377,11339.0
2017-11-16 11:45:00,125.67,125.85,125.63,125.65,12877.0,114.3013,114.465,114.2649,114.2831,12877.0
2017-11-16 11:50:00,125.66,125.66,125.51,125.52,5383.0,114.2922,114.2922,114.1558,114.1649,5383.0
2017-11-16 11:55:00,125.5,125.56,125.4,125.48,4780.0,114.1467,114.2013,114.0558,114.1285,4780.0
2017-11-16 12:00:00,125.43,125.66,125.42,125.6,34302.0,114.083,114.2922,114.0739,114.2377,34302.0
2017-11-16 12:05:00,125.6,125.61,125.55,125.58,6580.0,114.2377,114.2468,114.1922,114.2195,6580.0
2017-11-16 12:10:00,125.55,125.55,125.39,125.39,5171.0,114.1922,114.1922,114.0467,114.0467,5171.0
2017-11-16 12:15:00,125.4,125.53,125.4,125.46,7592.0,114.0558,114.174,114.0558,114.1103,7592.0
2017-11-16 12:20:00,125.46,125.62,125.44,125.62,5736.0,114.1103,114.2559,114.0921,114.2559,5736.0
2017-11-16 12:25:00,125.63,125.85,125.63,125.85,8750.0,114.2649,114.465,114.2649,114.465,8750.0
2017-11-16 12:30:00,125.83,126.0,125.83,126.0,5862.0,114.4469,114.6015,114.4469,114.6015,5862.0
2017-11-16 12:35:00,125.96,126.1,125.94,126.02,8026.0,114.5651,114.6924,114.5469,114.6197,8026.0
2017-11-16 12:40:00,126.0,126.19,126.0,126.13,8937.0,114.6015,114.7743,114.6015,114.7197,8937.0
2017-11-16 12:45:00,126.1,126.1,126.02,126.03,8424.0,114.6924,114.6924,114.6197,114.6288,8424.0
2017-11-16 12:50:00,126.03,126.09,126.02,126.06,8501.0,114.6288,114.6833,114.6197,114.656,8501.0
2017-11-16 12:55:00,126.07,126.14,126.03,126.11,5497.0,114.6651,114.7288,114.6288,114.7015,5497.0
2017-11-16 13:00:00,126.11,126.3,126.11,126.27,19841.0,114.7015,114.8743,114.7015,114.847,19841.0
2017-11-16 13:05:00,126.26,126.41,126.26,126.38,15545.0,114.838,114.9744,114.838,114.9471,15545.0
2017-11-16 13:10:00,126.39,126.45,126.34,126.41,14108.0,114.9562,115.0108,114.9107,114.9744,14108.0
2017-11-16 13:15:00,126.41,126.43,126.38,126.39,8485.0,114.9744,114.9926,114.9471,114.9562,8485.0
2017-11-16 13:20:00,126.39,126.41,126.26,126.28,11983.0,114.9562,114.9744,114.838,114.8561,11983.0
2017-11-16 13:25:00,126.28,126.3,126.15,126.2,31706.0,114.8561,114.8743,114.7379,114.7834,31706.0
2017-11-16 13:30:00,126.2,126.34,126.18,126.34,17273.0,114.7834,114.9107,114.7652,114.9107,17273.0
2017-11-16 13:35:00,126.34,126.39,126.12,126.39,20441.0,114.9107,114.9562,114.7106,114.9562,20441.0
2017-11-16 13:40:00,126.41,126.44,126.31,126.38,34626.0,114.9744,115.0017,114.8834,114.9471,34626.0
2017-11-16 13:45:00,126.38,126.42,126.27,126.27,12678.0,114.9471,114.9835,114.847,114.847,12678.0
2017-11-16 13:50:00,126.27,126.39,126.19,126.26,9753.0,114.847,114.9562,114.7743,114.838,9753.0
2017-11-16 13:55:00,126.26,126.26,126.13,126.2,6461.0,114.838,114.838,114.7197,114.7834,6461.0
2017-11-16 14:00:00,126.19,126.2,126.02,126.03,8700.0,114.7743,114.7834,114.6197,114.6288,8700.0
2017-11-16 14:05:00,126.02,126.11,126.02,126.06,10140.0,114.6197,114.7015,114.6197,114.656,10140.0
2017-11-16 14:10:00,126.06,126.16,126.05,126.08,10720.0,114.656,114.747,114.647,114.6742,10720.0
2017-11-16 14:15:00,126.08,126.12,125.94,125.94,9709.0,114.6742,114.7106,114.5469,114.5469,9709.0
2017-11-16 14:20:00,125.92,126.05,125.91,125.96,10362.0,114.5287,114.647,114.5196,114.5651,10362.0
2017-11-16 14:25:00,125.98,126.1,125.9,125.97,8138.0,114.5833,114.6924,114.5105,114.5742,8138.0
2017-11-16 14:30:00,125.97,126.05,125.79,125.79,14876.0,114.5742,114.647,114.4105,114.4105,14876.0
2017-11-16 14:35:00,125.79,125.87,125.75,125.85,8506.0,114.4105,114.4832,114.3741,114.465,8506.0
2017-11-16 14:40:00,125.85,125.85,125.67,125.67,8731.0,114.465,114.465,114.3013,114.3013,8731.0
2017-11-16 14:45:00,125.71,125.75,125.57,125.59,9100.0,114.3377,114.3741,114.2104,114.2286,9100.0
2017-11-16 14:50:00,125.65,125.81,125.62,125.75,9450.0,114.2831,114.4287,114.2559,114.3741,9450.0
2017-11-16 14:55:00,125.76,125.81,125.61,125.61,11622.0,114.3832,114.4287,114.2468,114.2468,11622.0
2017-11-16 15:00:00,125.61,125.75,125.6,125.65,10218.0,114.2468,114.3741,114.2377,114.2831,10218.0
2017-11-16 15:05:00,125.68,125.79,125.62,125.67,13588.0,114.3104,114.4105,114.2559,114.3013,13588.0
2017-11-16 15:10:00,125.66,125.71,125.63,125.7,10424.0,114.2922,114.3377,114.2649,114.3286,10424.0
2017-11-16 15:15:00,125.67,125.69,125.57,125.57,9820.0,114.3013,114.3195,114.2104,114.2104,9820.0
2017-11-16 15:20:00,125.59,125.72,125.57,125.68,14305.0,114.2286,114.3468,114.2104,114.3104,14305.0
2017-11-16 15:25:00,125.7,125.71,125.61,125.66,14163.0,114.3286,114.3377,114.2468,114.2922,14163.0
2017-11-16 15:30:00,125.66,125.69,125.62,125.65,13247.0,114.2922,114.3195,114.2559,114.2831,13247.0
2017-11-16 15:35:00,125.66,125.71,125.58,125.61,20567.0,114.2922,114.3377,114.2195,114.2468,20567.0
2017-11-16 15:40:00,125.61,125.75,125.6,125.7,16554.0,114.2468,114.3741,114.2377,114.3286,16554.0
2017-11-16 15:45:00,125.72,125.78,125.62,125.65,25165.0,114.3468,114.4014,114.2559,114.2831,25165.0
2017-11-16 15:50:00,125.66,125.7,125.55,125.6,27692.0,114.2922,114.3286,114.1922,114.2377,27692.0
2017-11-16 15:55:00,125.61,125.69,125.55,125.64,75861.0,114.2468,114.3195,114.1922,114.274,75861.0
2017-11-17 09:30:00,125.48,125.92,124.96,125.84,57703.0,114.1285,114.5287,113.6556,114.4559,57703.0
2017-11-17 09:35:00,125.91,125.96,125.71,125.75,11063.0,114.5196,114.5651,114.3377,114.3741,11063.0
2017-11-17 09:40:00,125.77,125.97,125.75,125.97,4600.0,114.3923,114.5742,114.3741,114.5742,4600.0
2017-11-17 09:45:00,125.97,126.16,125.81,125.81,17399.0,114.5742,114.747,114.4287,114.4287,17399.0
2017-11-17 09:50:00,125.86,125.93,125.54,125.6,13932.0,114.4741,114.5378,114.1831,114.2377,13932.0
2017-11-17 09:55:00,125.61,125.73,125.54,125.54,11818.0,114.2468,114.3559,114.1831,114.1831,11818.0
2017-11-17 10:00:00,125.67,125.93,125.59,125.88,18277.0,114.3013,114.5378,114.2286,114.4923,18277.0
2017-11-17 10:05:00,125.88,125.93,125.77,125.86,11018.0,114.4923,114.5378,114.3923,114.4741,11018.0
2017-11-17 10:10:00,125.82,125.85,125.59,125.59,8650.0,114.4378,114.465,114.2286,114.2286,8650.0
2017-11-17 10:15:00,125.59,125.71,125.59,125.61,9344.0,114.2286,114.3377,114.2286,114.2468,9344.0
2017-11-17 10:20:00,125.61,125.74,125.53,125.7,19573.0,114.2468,114.365,114.174,114.3286,19573.0
2017-11-17 10:25:00,125.7,125.74,125.48,125.49,10050.0,114.3286,114.365,114.1285,114.1376,10050.0
2017-11-17 10:30:00,125.53,125.53,125.29,125.43,9556.0,114.174,114.174,113.9557,114.083,9556.0
2017-11-17 10:35:00,125.42,125.48,125.29,125.34,7652.0,114.0739,114.1285,113.9557,114.0012,7652.0
2017-11-17 10:40:00,125.33,125.45,125.32,125.38,7639.0,113.9921,114.1012,113.983,114.0376,7639.0
2017-11-17 10:45:00,125.43,125.51,125.37,125.51,7365.0,114.083,114.1558,114.0285,114.1558,7365.0
2017-11-17 10:50:00,125.52,125.62,125.49,125.53,6997.0,114.1649,114.2559,114.1376,114.174,6997.0
2017-11-17 10:55:00,125.59,125.59,125.41,125.42,7225.0,114.2286,114.2286,114.0648,114.0739,7225.0
2017-11-17 11:00:00,125.41,125.42,125.33,125.36,7298.0,114.0648,114.0739,113.9921,114.0194,7298.0
2017-11-17 11:05:00,125.36,125.38,125.2,125.2,9186.0,114.0194,114.0376,113.8738,113.8738,9186.0
2017-11-17 11:10:00,125.22,125.22,125.12,125.21,10028.0,113.892,113.892,113.8011,113.8829,10028.0
2017-11-17 11:15:00,125.21,125.25,125.17,125.17,11764.0,113.8829,113.9193,113.8466,113.8466,11764.0
2017-11-17 11:20:00,125.15,125.17,125.01,125.1,8634.0,113.8284,113.8466,113.701,113.7829,8634.0
2017-11-17 11:25:00,125.15,125.18,125.09,125.15,7836.0,113.8284,113.8557,113.7738,113.8284,7836.0
2017-11-17 11:30:00,125.16,125.22,125.03,125.05,9364.0,113.8375,113.892,113.7192,113.7374,9364.0
2017-11-17 11:35:00,125.05,125.11,125.0,125.0,9631.0,113.7374,113.792,113.6919,113.6919,9631.0
2017-11-17 11:40:00,125.05,125.22,125.05,125.18,7474.0,113.7374,113.892,113.7374,113.8557,7474.0
2017-11-17 11:45:00,125.18,125.25,125.15,125.15,7710.0,113.8557,113.9193,113.8284,113.8284,7710.0
2017-11-17 11:50:00,125.15,125.22,125.07,125.07,8001.0,113.8284,113.892,113.7556,113.7556,8001.0
2017-11-17 11:55:00,125.07,125.1,125.02,125.02,8802.0,113.7556,113.7829,113.7101,113.7101,8802.0
2017-11-17 12:00:00,125.01,125.09,125.0,125.0,5914.0,113.701,113.7738,113.6919,113.6919,5914.0
2017-11-17 12:05:00,125.01,125.04,124.97,125.02,17632.0,113.701,113.7283,113.6647,113.7101,17632.0
2017-11-17 12:10:00,125.0,125.1,124.97,125.1,10243.0,113.6919,113.7829,113.6647,113.7829,10243.0
2017-11-17 12:15:00,125.11,125.17,125.01,125.01,14402.0,113.792,113.8466,113.701,113.701,14402.0
2017-11-17 12:20:00,125.01,125.06,124.99,125.03,9603.0,113.701,113.7465,113.6828,113.7192,9603.0
2017-11-17 12:25:00,125.02,125.06,125.0,125.06,8900.0,113.7101,113.7465,113.6919,113.7465,8900.0
2017-11-17 12:30:00,125.06,125.12,125.05,125.09,7369.0,113.7465,113.8011,113.7374,113.7738,7369.0
2017-11-17 12:35:00,125.13,125.17,124.98,125.09,12046.0,113.8102,113.8466,113.6737,113.7738,12046.0
2017-11-17 12:40:00,125.05,125.12,125.03,125.03,5709.0,113.7374,113.8011,113.7192,113.7192,5709.0
2017-11-17 12:45:00,125.04,125.11,125.03,125.07,5600.0,113.7283,113.792,113.7192,113.7556,5600.0
2017-11-17 12:50:00,125.07,125.13,125.04,125.04,6789.0,113.7556,113.8102,113.7283,113.7283,6789.0
2017-11-17 12:55:00,125.06,125.07,125.01,125.03,6851.0,113.7465,113.7556,113.701,113.7192,6851.0
2017-11-17 13:00:00,125.01,125.06,124.99,125.0,6850.0,113.701,113.7465,113.6828,113.6919,6850.0
2017-11-17 13:05:00,125.0,125.06,125.0,125.04,7689.0,113.6919,113.7465,113.6919,113.7283,7689.0
2017-11-17 13:10:00,125.07,125.09,125.01,125.01,6831.0,113.7556,113.7738,113.701,113.701,6831.0
2017-11-17 13:15:00,125.02,125.04,124.99,124.99,5248.0,113.7101,113.7283,113.6828,113.6828,5248.0
2017-11-17 13:20:00,125.01,125.06,125.0,125.01,6250.0,113.701,113.7465,113.6919,113.701,6250.0
2017-11-17 13:25:00,125.0,125.04,125.0,125.0,6635.0,113.6919,113.7283,113.6919,113.6919,6635.0
2017-11-17 13:30:00,125.0,125.04,124.95,124.97,11810.0,113.6919,113.7283,113.6465,113.6647,11810.0
2017-11-17 13:35:00,124.98,125.06,124.98,125.05,5181.0,113.6737,113.7465,113.6737,113.7374,5181.0
2017-11-17 13:40:00,125.04,125.05,124.99,125.0,9484.0,113.7283,113.7374,113.6828,113.6919,9484.0
2017-11-17 13:45:00,125.0,125.03,124.96,125.0,7091.0,113.6919,113.7192,113.6556,113.6919,7091.0
2017-11-17 13:50:00,125.01,125.04,125.0,125.03,6200.0,113.701,113.7283,113.6919,113.7192,6200.0
2017-11-17 13:55:00,125.03,125.03,124.98,125.0,6524.0,113.7192,113.7192,113.6737,113.6919,6524.0
2017-11-17 14:00:00,124.99,125.01,124.98,125.01,4551.0,113.6828,113.701,113.6737,113.701,4551.0
2017-11-17 14:05:00,125.01,125.25,125.01,125.18,13367.0,113.701,113.9193,113.701,113.8557,13367.0
2017-11-17 14:10:00,125.18,125.2,125.13,125.13,7785.0,113.8557,113.8738,113.8102,113.8102,7785.0
2017-11-17 14:15:00,125.13,125.13,125.0,125.07,9294.0,113.8102,113.8102,113.6919,113.7556,9294.0
2017-11-17 14:20:00,125.07,125.11,125.0,125.0,8588.0,113.7556,113.792,113.6919,113.6919,8588.0
2017-11-17 14:25:00,125.0,125.04,125.0,125.02,7504.0,113.6919,113.7283,113.6919,113.7101,7504.0
2017-11-17 14:30:00,125.02,125.04,125.0,125.0,8310.0,113.7101,113.7283,113.6919,113.6919,8310.0
2017-11-17 14:35:00,125.0,125.04,125.0,125.01,10065.0,113.6919,113.7283,113.6919,113.701,10065.0
2017-11-17 14:40:00,125.02,125.15,125.0,125.09,8676.0,113.7101,113.8284,113.6919,113.7738,8676.0
2017-11-17 14:45:00,125.09,125.11,125.0,125.0,8869.0,113.7738,113.792,113.6919,113.6919,8869.0
2017-11-17 14:50:00,125.0,125.04,124.98,125.0,7664.0,113.6919,113.7283,113.6737,113.6919,7664.0
2017-11-17 14:55:00,125.02,125.04,125.0,125.01,9795.0,113.7101,113.7283,113.6919,113.701,9795.0
2017-11-17 15:00:00,125.01,125.03,125.0,125.02,11772.0,113.701,113.7192,113.6919,113.7101,11772.0
2017-11-17 15:05:00,125.01,125.09,125.01,125.05,11184.0,113.701,113.7738,113.701,113.7374,11184.0
2017-11-17 15:10:00,125.05,125.06,125.02,125.03,11083.0,113.7374,113.7465,113.7101,113.7192,11083.0
2017-11-17 15:15:00,125.03,125.03,125.0,125.02,12297.0,113.7192,113.7192,113.6919,113.7101,12297.0
2017-11-17 15:20:00,125.01,125.03,125.0,125.01,7700.0,113.701,113.7192,113.6919,113.701,7700.0
2017-11-17 15:25:00,125.02,125.02,124.89,124.89,20104.0,113.7101,113.7101,113.5919,113.5919,20104.0
2017-11-17 15:30:00,124.92,125.06,124.9,124.95,18927.0,113.6192,113.7465,113.601,113.6465,18927.0
2017-11-17 15:35:00,124.95,125.02,124.93,125.01,20091.0,113.6465,113.7101,113.6283,113.701,20091.0
2017-11-17 15:40:00,125.0,125.19,125.0,125.08,25640.0,113.6919,113.8647,113.6919,113.7647,25640.0
2017-11-17 15:45:00,125.09,125.17,125.0,125.02,38978.0,113.7738,113.8466,113.6919,113.7101,38978.0
2017-11-17 15:50:00,125.05,125.11,125.02,125.06,41039.0,113.7374,113.792,113.7101,113.7465,41039.0
2017-11-17 15:55:00,125.08,125.08,124.69,124.78,208956.0,113.7647,113.7647,113.41,113.4918,208956.0
2017-11-20 09:30:00,125.14,125.49,124.89,125.27,49075.0,113.8193,114.1376,113.5919,113.9375,49075.0
2017-11-20 09:35:00,125.3,125.36,125.11,125.23,13885.0,113.9648,114.0194,113.792,113.9011,13885.0
2017-11-20 09:40:00,125.2,125.41,125.2,125.36,27510.0,113.8738,114.0648,113.8738,114.0194,27510.0
2017-11-20 09:45:00,125.41,125.75,125.36,125.72,13531.0,114.0648,114.3741,114.0194,114.3468,13531.0
2017-11-20 09:50:00,125.72,125.74,125.43,125.43,15883.0,114.3468,114.365,114.083,114.083,15883.0
2017-11-20 09:55:00,125.42,125.58,125.21,125.52,17664.0,114.0739,114.2195,113.8829,114.1649,17664.0
2017-11-20 10:00:00,125.6,126.42,125.59,126.37,37012.0,114.2377,114.9835,114.2286,114.938,37012.0
2017-11-20 10:05:00,126.36,126.48,125.93,125.95,32449.0,114.9289,115.0381,114.5378,114.556,32449.0
2017-11-20 10:10:00,125.95,126.22,125.93,126.2,20697.0,114.556,114.8016,114.5378,114.7834,20697.0
2017-11-20 10:15:00,126.2,126.32,126.12,126.12,13998.0,114.7834,114.8925,114.7106,114.7106,13998.0
2017-11-20 10:20:00,126.16,126.33,126.11,126.33,15359.0,114.747,114.9016,114.7015,114.9016,15359.0
2017-11-20 10:25:00,126.29,126.3,126.03,126.04,15243.0,114.8652,114.8743,114.6288,114.6379,15243.0
2017-11-20 10:30:00,125.99,126.11,125.82,126.11,8533.0,114.5924,114.7015,114.4378,114.7015,8533.0
2017-11-20 10:35:00,126.11,126.17,126.0,126.02,10979.0,114.7015,114.7561,114.6015,114.6197,10979.0
2017-11-20 10:40:00,126.07,126.07,125.82,125.82,11696.0,114.6651,114.6651,114.4378,114.4378,11696.0
2017-11-20 10:45:00,125.8,125.89,125.57,125.74,20810.0,114.4196,114.5014,114.2104,114.365,20810.0
2017-11-20 10:50:00,125.65,125.87,125.6,125.77,18356.0,114.2831,114.4832,114.2377,114.3923,18356.0
2017-11-20 10:55:00,125.77,125.91,125.74,125.77,13304.0,114.3923,114.5196,114.365,114.3923,13304.0
2017-11-20 11:00:00,125.77,125.87,125.72,125.85,14313.0,114.3923,114.4832,114.3468,114.465,14313.0
2017-11-20 11:05:00,125.85,125.97,125.84,125.94,12174.0,114.465,114.5742,114.4559,114.5469,12174.0
2017-11-20 11:10:00,125.96,126.3,125.96,126.3,17865.0,114.5651,114.8743,114.5651,114.8743,17865.0
2017-11-20 11:15:00,126.28,126.28,126.12,126.15,12917.0,114.8561,114.8561,114.7106,114.7379,12917.0
2017-11-20 11:20:00,126.15,126.29,126.13,126.24,15339.0,114.7379,114.8652,114.7197,114.8198,15339.0
2017-11-20 11:25:00,126.25,126.36,126.22,126.33,15007.0,114.8289,114.9289,114.8016,114.9016,15007.0
2017-11-20 11:30:00,126.3,126.4,126.29,126.29,23215.0,114.8743,114.9653,114.8652,114.8652,23215.0
2017-11-20 11:35:00,126.3,126.3,125.96,126.03,20049.0,114.8743,114.8743,114.5651,114.6288,20049.0
2017-11-20 11:40:00,125.98,126.13,125.98,126.13,6692.0,114.5833,114.7197,114.5833,114.7197,6692.0
2017-11-20 11:45:00,126.08,126.16,126.08,126.15,5805.0,114.6742,114.747,114.6742,114.7379,5805.0
2017-11-20 11:50:00,126.13,126.28,126.13,126.2,22449.0,114.7197,114.8561,114.7197,114.7834,22449.0
2017-11-20 11:55:00,126.2,126.25,126.2,126.2,9255.0,114.7834,114.8289,114.7834,114.7834,9255.0
2017-11-20 12:00:00,126.21,126.32,126.2,126.26,10686.0,114.7925,114.8925,114.7834,114.838,10686.0
2017-11-20 12:05:00,126.25,126.41,126.23,126.36,13270.0,114.8289,114.9744,114.8107,114.9289,13270.0
2017-11-20 12:10:00,126.36,126.38,126.29,126.36,13297.0,114.9289,114.9471,114.8652,114.9289,13297.0
2017-11-20 12:15:00,126.33,126.38,126.25,126.36,18201.0,114.9016,114.9471,114.8289,114.9289,18201.0
2017-11-20 12:20:00,126.35,126.39,126.29,126.3,7385.0,114.9198,114.9562,114.8652,114.8743,7385.0
2017-11-20 12:25:00,126.3,126.37,126.25,126.37,6588.0,114.8743,114.938,114.8289,114.938,6588.0
2017-11-20 12:30:00,126.37,126.41,126.33,126.33,7526.0,114.938,114.9744,114.9016,114.9016,7526.0
2017-11-20 12:35:00,126.33,126.36,126.25,126.28,5900.0,114.9016,114.9289,114.8289,114.8561,5900.0
2017-11-20 12:40:00,126.3,126.31,126.15,126.15,14983.0,114.8743,114.8834,114.7379,114.7379,14983.0
2017-11-20 12:45:00,126.13,126.15,125.93,125.93,15855.0,114.7197,114.7379,114.5378,114.5378,15855.0
2017-11-20 12:50:00,125.91,125.97,125.81,125.81,12819.0,114.5196,114.5742,114.4287,114.4287,12819.0
2017-11-20 12:55:00,125.85,125.93,125.82,125.86,7156.0,114.465,114.5378,114.4378,114.4741,7156.0
2017-11-20 13:00:00,125.9,125.92,125.81,125.84,15857.0,114.5105,114.5287,114.4287,114.4559,15857.0
2017-11-20 13:05:00,125.83,125.84,125.75,125.83,6630.0,114.4469,114.4559,114.3741,114.4469,6630.0
2017-11-20 13:10:00,125.76,125.83,125.69,125.71,13551.0,114.3832,114.4469,114.3195,114.3377,13551.0
2017-11-20 13:15:00,125.71,125.78,125.65,125.77,10351.0,114.3377,114.4014,114.2831,114.3923,10351.0
2017-11-20 13:20:00,125.78,125.78,125.62,125.69,10747.0,114.4014,114.4014,114.2559,114.3195,10747.0
2017-11-20 13:25:00,125.74,125.74,125.53,125.54,15804.0,114.365,114.365,114.174,114.1831,15804.0
2017-11-20 13:30:00,125.53,125.66,125.44,125.5,14827.0,114.174,114.2922,114.0921,114.1467,14827.0
2017-11-20 13:35:00,125.5,125.57,125.47,125.48,6275.0,114.1467,114.2104,114.1194,114.1285,6275.0
2017-11-20 13:40:00,125.48,125.57,125.44,125.47,6900.0,114.1285,114.2104,114.0921,114.1194,6900.0
2017-11-20 13:45:00,125.51,125.67,125.45,125.63,11180.0,114.1558,114.3013,114.1012,114.2649,11180.0
2017-11-20 13:50:00,125.56,125.66,125.49,125.61,7620.0,114.2013,114.2922,114.1376,114.2468,7620.0
2017-11-20 13:55:00,125.61,125.63,125.48,125.55,7175.0,114.2468,114.2649,114.1285,114.1922,7175.0
2017-11-20 14:00:00,125.55,125.61,125.51,125.53,6011.0,114.1922,114.2468,114.1558,114.174,6011.0
2017-11-20 14:05:00,125.53,125.55,125.5,125.52,7600.0,114.174,114.1922,114.1467,114.1649,7600.0
2017-11-20 14:10:00,125.51,125.53,125.41,125.43,8597.0,114.1558,114.174,114.0648,114.083,8597.0
2017-11-20 14:15:00,125.43,125.51,125.41,125.48,7595.0,114.083,114.1558,114.0648,114.1285,7595.0
2017-11-20 14:20:00,125.51,125.63,125.49,125.62,11806.0,114.1558,114.2649,114.1376,114.2559,11806.0
2017-11-20 14:25:00,125.58,125.63,125.55,125.57,6272.0,114.2195,114.2649,114.1922,114.2104,6272.0
2017-11-20 14:30:00,125.57,125.63,125.55,125.57,8041.0,114.2104,114.2649,114.1922,114.2104,8041.0
2017-11-20 14:35:00,125.57,125.59,125.51,125.55,7626.0,114.2104,114.2286,114.1558,114.1922,7626.0
2017-11-20 14:40:00,125.55,125.58,125.52,125.54,5600.0,114.1922,114.2195,114.1649,114.1831,5600.0
2017-11-20 14:45:00,125.52,125.55,125.46,125.5,6845.0,114.1649,114.1922,114.1103,114.1467,6845.0
2017-11-20 14:50:00,125.49,125.58,125.46,125.51,8620.0,114.1376,114.2195,114.1103,114.1558,8620.0
2017-11-20 14:55:00,125.51,125.65,125.51,125.58,18776.0,114.1558,114.2831,114.1558,114.2195,18776.0
2017-11-20 15:00:00,125.58,125.69,125.58,125.69,9391.0,114.2195,114.3195,114.2195,114.3195,9391.0
2017-11-20 15:05:00,125.68,125.75,125.67,125.7,11440.0,114.3104,114.3741,114.3013,114.3286,11440.0
2017-11-20 15:10:00,125.7,125.73,125.62,125.63,7366.0,114.3286,114.3559,114.2559,114.2649,7366.0
2017-11-20 15:15:00,125.64,125.68,125.61,125.63,9940.0,114.274,114.3104,114.2468,114.2649,9940.0
2017-11-20 15:20:00,125.64,125.64,125.49,125.49,11753.0,114.274,114.274,114.1376,114.1376,11753.0
2017-11-20 15:25:00,125.5,125.53,125.43,125.46,15290.0,114.1467,114.174,114.083,114.1103,15290.0
2017-11-20 15:30:00,125.45,125.48,125.3,125.34,19855.0,114.1012,114.1285,113.9648,114.0012,19855.0
2017-11-20 15:35:00,125.32,125.32,125.27,125.3,18104.0,113.983,113.983,113.9375,113.9648,18104.0
2017-11-20 15:40:00,125.29,125.69,125.27,125.45,43458.0,113.9557,114.3195,113.9375,114.1012,43458.0
2017-11-20 15:45:00,125.43,125.44,125.37,125.41,27682.0,114.083,114.0921,114.0285,114.0648,27682.0
2017-11-20 15:50:00,125.42,125.43,125.36,125.36,28200.0,114.0739,114.083,114.0194,114.0194,28200.0
2017-11-20 15:55:00,125.35,125.44,125.18,125.2,116470.0,114.0103,114.0921,113.8557,113.8738,116470.0
2017-11-21 09:30:00,124.8,125.16,124.75,125.05,66919.0,113.51,113.8375,113.4646,113.7374,66919.0
2017-11-21 09:35:00,125.01,125.6,124.99,125.19,27459.0,113.701,114.2377,113.6828,113.8647,27459.0
2017-11-21 09:40:00,125.31,125.41,125.21,125.32,15517.0,113.9739,114.0648,113.8829,113.983,15517.0
2017-11-21 09:45:00,125.27,125.55,125.23,125.53,15775.0,113.9375,114.1922,113.9011,114.174,15775.0
2017-11-21 09:50:00,125.51,125.71,125.5,125.61,24821.0,114.1558,114.3377,114.1467,114.2468,24821.0
2017-11-21 09:55:00,125.62,125.89,125.54,125.79,21722.0,114.2559,114.5014,114.1831,114.4105,21722.0
2017-11-21 10:00:00,125.87,125.99,125.79,125.82,23274.0,114.4832,114.5924,114.4105,114.4378,23274.0
2017-11-21 10:05:00,125.82,125.88,125.52,125.59,21301.0,114.4378,114.4923,114.1649,114.2286,21301.0
2017-11-21 10:10:00,125.66,125.7,125.57,125.6,162434.0,114.2922,114.3286,114.2104,114.2377,162434.0
2017-11-21 10:15:00,125.58,125.66,125.57,125.6,14327.0,114.2195,114.2922,114.2104,114.2377,14327.0
2017-11-21 10:20:00,125.61,126.21,125.56,126.19,52700.0,114.2468,114.7925,114.2013,114.7743,52700.0
2017-11-21 10:25:00,126.21,126.43,125.91,126.12,32498.0,114.7925,114.9926,114.5196,114.7106,32498.0
2017-11-21 10:30:00,126.12,126.2,126.07,126.08,19110.0,114.7106,114.7834,114.6651,114.6742,19110.0
2017-11-21 10:35:00,126.07,126.07,125.87,125.87,13886.0,114.6651,114.6651,114.4832,114.4832,13886.0
2017-11-21 10:40:00,125.87,125.88,125.69,125.74,16996.0,114.4832,114.4923,114.3195,114.365,16996.0
2017-11-21 10:45:00,125.73,125.8,125.66,125.68,17573.0,114.3559,114.4196,114.2922,114.3104,17573.0
2017-11-21 10:50:00,125.68,125.7,125.47,125.49,28395.0,114.3104,114.3286,114.1194,114.1376,28395.0
2017-11-21 10:55:00,125.51,125.65,125.48,125.6,72778.0,114.1558,114.2831,114.1285,114.2377,72778.0
2017-11-21 11:00:00,125.62,125.73,125.45,125.72,23210.0,114.2559,114.3559,114.1012,114.3468,23210.0
2017-11-21 11:05:00,125.7,125.7,125.36,125.38,13192.0,114.3286,114.3286,114.0194,114.0376,13192.0
2017-11-21 11:10:00,125.38,125.49,125.36,125.42,11779.0,114.0376,114.1376,114.0194,114.0739,11779.0
2017-11-21 11:15:00,125.42,125.48,125.4,125.42,10210.0,114.0739,114.1285,114.0558,114.0739,10210.0
2017-11-21 11:20:00,125.44,125.49,125.42,125.46,59386.0,114.0921,114.1376,114.0739,114.1103,59386.0
2017-11-21 11:25:00,125.48,125.54,125.45,125.45,8200.0,114.1285,114.1831,114.1012,114.1012,8200.0
2017-11-21 11:30:00,125.45,125.48,125.4,125.42,8395.0,114.1012,114.1285,114.0558,114.0739,8395.0
2017-11-21 11:35:00,125.42,125.65,125.42,125.59,14745.0,114.0739,114.2831,114.0739,114.2286,14745.0
2017-11-21 11:40:00,125.64,125.7,125.48,125.49,11561.0,114.274,114.3286,114.1285,114.1376,11561.0
2017-11-21 11:45:00,125.49,125.51,125.37,125.49,32247.0,114.1376,114.1558,114.0285,114.1376,32247.0
2017-11-21 11:50:00,125.49,125.6,125.44,125.56,13103.0,114.1376,114.2377,114.0921,114.2013,13103.0
2017-11-21 11:55:00,125.56,125.58,125.49,125.57,10077.0,114.2013,114.2195,114.1376,114.2104,10077.0
2017-11-21 12:00:00,125.59,125.67,125.48,125.52,13343.0,114.2286,114.3013,114.1285,114.1649,13343.0
2017-11-21 12:05:00,125.54,125.54,125.4,125.46,19029.0,114.1831,114.1831,114.0558,114.1103,19029.0
2017-11-21 12:10:00,125.42,125.55,125.42,125.5,13414.0,114.0739,114.1922,114.0739,114.1467,13414.0
2017-11-21 12:15:00,125.5,125.51,125.45,125.46,12747.0,114.1467,114.1558,114.1012,114.1103,12747.0
2017-11-21 12:20:00,125.46,125.53,125.33,125.44,14099.0,114.1103,114.174,113.9921,114.0921,14099.0
2017-11-21 12:25:00,125.46,125.62,125.46,125.51,10499.0,114.1103,114.2559,114.1103,114.1558,10499.0
2017-11-21 12:30:00,125.49,125.55,125.46,125.51,7722.0,114.1376,114.1922,114.1103,114.1558,7722.0
2017-11-21 12:35:00,125.5,125.56,125.5,125.55,8145.0,114.1467,114.2013,114.1467,114.1922,8145.0
2017-11-21 12:40:00,125.55,125.55,125.47,125.51,10402.0,114.1922,114.1922,114.1194,114.1558,10402.0
2017-11-21 12:45:00,125.51,125.55,125.5,125.53,8200.0,114.1558,114.1922,114.1467,114.174,8200.0
2017-11-21 12:50:00,125.53,125.57,125.49,125.54,9300.0,114.174,114.2104,114.1376,114.1831,9300.0
2017-11-21 12:55:00,125.54,125.56,125.48,125.49,10431.0,114.1831,114.2013,114.1285,114.1376,10431.0
2017-11-21 13:00:00,125.49,125.55,125.4,125.5,25920.0,114.1376,114.1922,114.0558,114.1467,25920.0
2017-11-21 13:05:00,125.51,125.55,125.44,125.48,12891.0,114.1558,114.1922,114.0921,114.1285,12891.0
2017-11-21 13:10:00,125.48,125.56,125.46,125.51,8300.0,114.1285,114.2013,114.1103,114.1558,8300.0
2017-11-21 13:15:00,125.51,125.53,125.46,125.48,15945.0,114.1558,114.174,114.1103,114.1285,15945.0
2017-11-21 13:20:00,125.5,125.54,125.49,125.5,6288.0,114.1467,114.1831,114.1376,114.1467,6288.0
2017-11-21 13:25:00,125.5,125.53,125.46,125.46,13534.0,114.1467,114.174,114.1103,114.1103,13534.0
2017-11-21 13:30:00,125.46,125.51,125.46,125.5,9110.0,114.1103,114.1558,114.1103,114.1467,9110.0
2017-11-21 13:35:00,125.51,125.54,125.45,125.5,17298.0,114.1558,114.1831,114.1012,114.1467,17298.0
2017-11-21 13:40:00,125.5,125.58,125.42,125.54,20403.0,114.1467,114.2195,114.0739,114.1831,20403.0
2017-11-21 13:45:00,125.54,125.56,125.45,125.47,9609.0,114.1831,114.2013,114.1012,114.1194,9609.0
2017-11-21 13:50:00,125.47,125.58,125.46,125.54,14825.0,114.1194,114.2195,114.1103,114.1831,14825.0
2017-11-21 13:55:00,125.54,125.57,125.46,125.46,14398.0,114.1831,114.2104,114.1103,114.1103,14398.0
2017-11-21 14:00:00,125.49,125.54,125.47,125.48,8743.0,114.1376,114.1831,114.1194,114.1285,8743.0
2017-11-21 14:05:00,125.5,125.63,125.49,125.6,8431.0,114.1467,114.2649,114.1376,114.2377,8431.0
2017-11-21 14:10:00,125.6,125.67,125.6,125.61,9666.0,114.2377,114.3013,114.2377,114.2468,9666.0
2017-11-21 14:15:00,125.6,125.67,125.54,125.62,9134.0,114.2377,114.3013,114.1831,114.2559,9134.0
2017-11-21 14:20:00,125.62,125.67,125.5,125.53,9405.0,114.2559,114.3013,114.1467,114.174,9405.0
2017-11-21 14:25:00,125.53,125.61,125.5,125.56,9140.0,114.174,114.2468,114.1467,114.2013,9140.0
2017-11-21 14:30:00,125.58,125.64,125.55,125.57,13339.0,114.2195,114.274,114.1922,114.2104,13339.0
2017-11-21 14:35:00,125.57,125.62,125.56,125.57,8187.0,114.2104,114.2559,114.2013,114.2104,8187.0
2017-11-21 14:40:00,125.56,125.59,125.51,125.51,8928.0,114.2013,114.2286,114.1558,114.1558,8928.0
2017-11-21 14:45:00,125.51,125.54,125.49,125.51,5554.0,114.1558,114.1831,114.1376,114.1558,5554.0
2017-11-21 14:50:00,125.51,125.56,125.5,125.53,10321.0,114.1558,114.2013,114.1467,114.174,10321.0
2017-11-21 14:55:00,125.54,125.56,125.51,125.51,8863.0,114.1831,114.2013,114.1558,114.1558,8863.0
2017-11-21 15:00:00,125.51,125.52,125.49,125.51,26194.0,114.1558,114.1649,114.1376,114.1558,26194.0
2017-11-21 15:05:00,125.51,125.63,125.51,125.62,12952.0,114.1558,114.2649,114.1558,114.2559,12952.0
2017-11-21 15:10:00,125.62,125.67,125.62,125.62,6961.0,114.2559,114.3013,114.2559,114.2559,6961.0
2017-11-21 15:15:00,125.62,125.62,125.58,125.58,10532.0,114.2559,114.2559,114.2195,114.2195,10532.0
2017-11-21 15:20:00,125.58,125.6,125.51,125.55,9807.0,114.2195,114.2377,114.1558,114.1922,9807.0
2017-11-21 15:25:00,125.55,125.58,125.54,125.56,16373.0,114.1922,114.2195,114.1831,114.2013,16373.0
2017-11-21 15:30:00,125.56,125.61,125.53,125.61,25973.0,114.2013,114.2468,114.174,114.2468,25973.0
2017-11-21 15:35:00,125.62,125.65,125.54,125.58,14651.0,114.2559,114.2831,114.1831,114.2195,14651.0
2017-11-21 15:40:00,125.58,125.63,125.54,125.57,16960.0,114.2195,114.2649,114.1831,114.2104,16960.0
2017-11-21 15:45:00,125.57,125.66,125.53,125.66,24241.0,114.2104,114.2922,114.174,114.2922,24241.0
2017-11-21 15:50:00,125.63,125.64,125.58,125.62,27161.0,114.2649,114.274,114.2195,114.2559,27161.0
2017-11-21 15:55:00,125.62,125.62,125.5,125.5,87901.0,114.2559,114.2559,114.1467,114.1467,87901.0
2017-11-22 09:30:00,125.88,126.71,125.84,126.44,39865.0,114.4923,115.2472,114.4559,115.0017,39865.0
2017-11-22 09:35:00,126.39,126.43,125.79,125.81,8068.0,114.9562,114.9926,114.4105,114.4287,8068.0
2017-11-22 09:40:00,125.81,126.08,125.68,126.08,8047.0,114.4287,114.6742,114.3104,114.6742,8047.0
2017-11-22 09:45:00,125.92,126.08,125.51,125.58,12296.0,114.5287,114.6742,114.1558,114.2195,12296.0
2017-11-22 09:50:00,125.6,125.64,125.51,125.6,12165.0,114.2377,114.274,114.1558,114.2377,12165.0
2017-11-22 09:55:00,125.59,125.59,125.3,125.42,13944.0,114.2286,114.2286,113.9648,114.0739,13944.0
2017-11-22 10:00:00,125.51,125.58,125.37,125.48,46850.0,114.1558,114.2195,114.0285,114.1285,46850.0
2017-11-22 10:05:00,125.5,125.53,125.4,125.44,60709.0,114.1467,114.174,114.0558,114.0921,60709.0
2017-11-22 10:10:00,125.46,125.5,125.41,125.43,19517.0,114.1103,114.1467,114.0648,114.083,19517.0
2017-11-22 10:15:00,125.45,125.52,125.43,125.52,23079.0,114.1012,114.1649,114.083,114.1649,23079.0
2017-11-22 10:20:00,125.49,125.52,125.43,125.44,15019.0,114.1376,114.1649,114.083,114.0921,15019.0
2017-11-22 10:25:00,125.44,125.51,125.41,125.44,20320.0,114.0921,114.1558,114.0648,114.0921,20320.0
2017-11-22 10:30:00,125.44,125.47,125.42,125.45,29609.0,114.0921,114.1194,114.0739,114.1012,29609.0
2017-11-22 10:35:00,125.45,125.52,125.42,125.45,27856.0,114.1012,114.1649,114.0739,114.1012,27856.0
2017-11-22 10:40:00,125.46,125.47,125.24,125.44,212771.0,114.1103,114.1194,113.9102,114.0921,212771.0
2017-11-22 10:45:00,125.47,125.78,125.46,125.63,14256.0,114.1194,114.4014,114.1103,114.2649,14256.0
2017-11-22 10:50:00,125.6,125.65,125.47,125.57,6627.0,114.2377,114.2831,114.1194,114.2104,6627.0
2017-11-22 10:55:00,125.54,125.65,125.5,125.51,12713.0,114.1831,114.2831,114.1467,114.1558,12713.0
2017-11-22 11:00:00,125.52,125.52,125.31,125.31,16265.0,114.1649,114.1649,113.9739,113.9739,16265.0
2017-11-22 11:05:00,125.37,125.45,125.29,125.32,13381.0,114.0285,114.1012,113.9557,113.983,13381.0
2017-11-22 11:10:00,125.35,125.36,125.24,125.27,10823.0,114.0103,114.0194,113.9102,113.9375,10823.0
2017-11-22 11:15:00,125.25,125.32,125.18,125.2,8782.0,113.9193,113.983,113.8557,113.8738,8782.0
2017-11-22 11:20:00,125.18,125.27,125.07,125.2,10313.0,113.8557,113.9375,113.7556,113.8738,10313.0
2017-11-22 11:25:00,125.25,125.25,125.17,125.2,15054.0,113.9193,113.9193,113.8466,113.8738,15054.0
2017-11-22 11:30:00,125.2,125.34,125.19,125.21,10256.0,113.8738,114.0012,113.8647,113.8829,10256.0
2017-11-22 11:35:00,125.19,125.28,125.18,125.25,16897.0,113.8647,113.9466,113.8557,113.9193,16897.0
2017-11-22 11:40:00,125.3,125.34,125.21,125.22,10806.0,113.9648,114.0012,113.8829,113.892,10806.0
2017-11-22 11:45:00,125.21,125.32,125.15,125.25,17761.0,113.8829,113.983,113.8284,113.9193,17761.0
2017-11-22 11:50:00,125.26,125.3,125.15,125.19,22599.0,113.9284,113.9648,113.8284,113.8647,22599.0
2017-11-22 11:55:00,125.19,125.24,125.18,125.2,17080.0,113.8647,113.9102,113.8557,113.8738,17080.0
2017-11-22 12:00:00,125.18,125.28,125.18,125.24,15403.0,113.8557,113.9466,113.8557,113.9102,15403.0
2017-11-22 12:05:00,125.24,125.27,125.18,125.2,12292.0,113.9102,113.9375,113.8557,113.8738,12292.0
2017-11-22 12:10:00,125.2,125.25,125.18,125.21,10730.0,113.8738,113.9193,113.8557,113.8829,10730.0
2017-11-22 12:15:00,125.23,125.27,125.2,125.21,10023.0,113.9011,113.9375,113.8738,113.8829,10023.0
2017-11-22 12:20:00,125.22,125.23,125.19,125.21,11151.0,113.892,113.9011,113.8647,113.8829,11151.0
2017-11-22 12:25:00,125.2,125.3,125.19,125.24,11380.0,113.8738,113.9648,113.8647,113.9102,11380.0
2017-11-22 12:30:00,125.24,125.27,125.23,125.25,8239.0,113.9102,113.9375,113.9011,113.9193,8239.0
2017-11-22 12:35:00,125.27,125.27,125.24,125.25,7743.0,113.9375,113.9375,113.9102,113.9193,7743.0
2017-11-22 12:40:00,125.25,125.26,125.19,125.22,11434.0,113.9193,113.9284,113.8647,113.892,11434.0
2017-11-22 12:45:00,125.2,125.24,125.19,125.2,9850.0,113.8738,113.9102,113.8647,113.8738,9850.0
2017-11-22 12:50:00,125.2,125.29,125.2,125.25,8832.0,113.8738,113.9557,113.8738,113.9193,8832.0
2017-11-22 12:55:00,125.25,125.26,125.19,125.21,8500.0,113.9193,113.9284,113.8647,113.8829,8500.0
2017-11-22 13:00:00,125.22,125.22,125.19,125.2,9299.0,113.892,113.892,113.8647,113.8738,9299.0
2017-11-22 13:05:00,125.2,125.22,125.2,125.2,9224.0,113.8738,113.892,113.8738,113.8738,9224.0
2017-11-22 13:10:00,125.2,125.21,125.2,125.2,7585.0,113.8738,113.8829,113.8738,113.8738,7585.0
2017-11-22 13:15:00,125.2,125.24,125.2,125.2,10986.0,113.8738,113.9102,113.8738,113.8738,10986.0
2017-11-22 13:20:00,125.21,125.22,125.2,125.21,8899.0,113.8829,113.892,113.8738,113.8829,8899.0
2017-11-22 13:25:00,125.2,125.25,125.2,125.25,8500.0,113.8738,113.9193,113.8738,113.9193,8500.0
2017-11-22 13:30:00,125.25,125.27,125.22,125.22,7768.0,113.9193,113.9375,113.892,113.892,7768.0
2017-11-22 13:35:00,125.22,125.26,125.21,125.25,9318.0,113.892,113.9284,113.8829,113.9193,9318.0
2017-11-22 13:40:00,125.22,125.25,125.2,125.21,6400.0,113.892,113.9193,113.8738,113.8829,6400.0
2017-11-22 13:45:00,125.22,125.25,125.2,125.21,8639.0,113.892,113.9193,113.8738,113.8829,8639.0
2017-11-22 13:50:00,125.21,125.23,125.19,125.21,17468.0,113.8829,113.9011,113.8647,113.8829,17468.0
2017-11-22 13:55:00,125.21,125.22,125.19,125.22,11032.0,113.8829,113.892,113.8647,113.892,11032.0
2017-11-22 14:00:00,125.19,125.22,125.19,125.22,4381.0,113.8647,113.892,113.8647,113.892,4381.0
2017-11-22 14:05:00,125.22,125.47,125.22,125.47,16623.0,113.892,114.1194,113.892,114.1194,16623.0
2017-11-22 14:10:00,125.41,125.46,125.34,125.34,8418.0,114.0648,114.1103,114.0012,114.0012,8418.0
2017-11-22 14:15:00,125.37,125.45,125.36,125.43,7135.0,114.0285,114.1012,114.0194,114.083,7135.0
2017-11-22 14:20:00,125.43,125.45,125.34,125.38,7946.0,114.083,114.1012,114.0012,114.0376,7946.0
2017-11-22 14:25:00,125.4,125.45,125.38,125.45,6703.0,114.0558,114.1012,114.0376,114.1012,6703.0
2017-11-22 14:30:00,125.45,125.49,125.45,125.49,5606.0,114.1012,114.1376,114.1012,114.1376,5606.0
2017-11-22 14:35:00,125.49,125.57,125.49,125.56,5989.0,114.1376,114.2104,114.1376,114.2013,5989.0
2017-11-22 14:40:00,125.56,125.61,125.56,125.6,4936.0,114.2013,114.2468,114.2013,114.2377,4936.0
2017-11-22 14:45:00,125.61,125.71,125.61,125.64,19124.0,114.2468,114.3377,114.2468,114.274,19124.0
2017-11-22 14:50:00,125.64,125.65,125.61,125.62,4183.0,114.274,114.2831,114.2468,114.2559,4183.0
2017-11-22 14:55:00,125.6,125.74,125.6,125.74,8020.0,114.2377,114.365,114.2377,114.365,8020.0
2017-11-22 15:00:00,125.75,125.77,125.6,125.61,12820.0,114.3741,114.3923,114.2377,114.2468,12820.0
2017-11-22 15:05:00,125.62,125.67,125.61,125.67,8051.0,114.2559,114.3013,114.2468,114.3013,8051.0
2017-11-22 15:10:00,125.69,125.75,125.68,125.75,8702.0,114.3195,114.3741,114.3104,114.3741,8702.0
2017-11-22 15:15:00,125.75,125.78,125.75,125.77,10310.0,114.3741,114.4014,114.3741,114.3923,10310.0
2017-11-22 15:20:00,125.78,125.85,125.76,125.84,9817.0,114.4014,114.465,114.3832,114.4559,9817.0
2017-11-22 15:25:00,125.83,125.88,125.82,125.88,12168.0,114.4469,114.4923,114.4378,114.4923,12168.0
2017-11-22 15:30:00,125.88,125.9,125.83,125.84,12955.0,114.4923,114.5105,114.4469,114.4559,12955.0
2017-11-22 15:35:00,125.85,125.87,125.81,125.84,12843.0,114.465,114.4832,114.4287,114.4559,12843.0
2017-11-22 15:40:00,125.85,125.87,125.82,125.85,17370.0,114.465,114.4832,114.4378,114.465,17370.0
2017-11-22 15:45:00,125.85,125.97,125.85,125.94,24158.0,114.465,114.5742,114.465,114.5469,24158.0
2017-11-22 15:50:00,125.94,125.97,125.87,125.96,26030.0,114.5469,114.5742,114.4832,114.5651,26030.0
2017-11-22 15:55:00,125.96,125.96,125.82,125.83,53020.0,114.5651,114.5651,114.4378,114.4469,53020.0
2017-11-24 09:30:00,126.0,126.6,126.0,126.43,58078.0,114.6015,115.1472,114.6015,114.9926,58078.0
2017-11-24 09:35:00,126.49,126.5,126.38,126.49,4495.0,115.0471,115.0562,114.9471,115.0471,4495.0
2017-11-24 09:40:00,126.46,126.47,126.07,126.07,10390.0,115.0199,115.029,114.6651,114.6651,10390.0
2017-11-24 09:45:00,126.03,126.26,126.02,126.26,3914.0,114.6288,114.838,114.6197,114.838,3914.0
2017-11-24 09:50:00,126.3,126.4,126.22,126.34,9363.0,114.8743,114.9653,114.8016,114.9107,9363.0
2017-11-24 09:55:00,126.36,126.43,126.33,126.38,8697.0,114.9289,114.9926,114.9016,114.9471,8697.0
2017-11-24 10:00:00,126.38,126.4,126.05,126.15,9734.0,114.9471,114.9653,114.647,114.7379,9734.0
2017-11-24 10:05:00,126.16,126.21,126.05,126.17,109123.0,114.747,114.7925,114.647,114.7561,109123.0
2017-11-24 10:10:00,126.21,126.23,126.1,126.15,8530.0,114.7925,114.8107,114.6924,114.7379,8530.0
2017-11-24 10:15:00,126.17,126.25,126.14,126.18,7558.0,114.7561,114.8289,114.7288,114.7652,7558.0
2017-11-24 10:20:00,126.18,126.23,126.1,126.15,11287.0,114.7652,114.8107,114.6924,114.7379,11287.0
2017-11-24 10:25:00,126.18,126.28,126.08,126.18,7656.0,114.7652,114.8561,114.6742,114.7652,7656.0
2017-11-24 10:30:00,126.21,126.23,126.11,126.12,8038.0,114.7925,114.8107,114.7015,114.7106,8038.0
2017-11-24 10:35:00,126.13,126.18,126.11,126.14,4098.0,114.7197,114.7652,114.7015,114.7288,4098.0
2017-11-24 10:40:00,126.17,126.31,126.17,126.21,13143.0,114.7561,114.8834,114.7561,114.7925,13143.0
2017-11-24 10:45:00,126.22,126.24,126.17,126.24,5235.0,114.8016,114.8198,114.7561,114.8198,5235.0
2017-11-24 10:50:00,126.27,126.27,126.2,126.23,6005.0,114.847,114.847,114.7834,114.8107,6005.0
2017-11-24 10:55:00,126.24,126.26,126.21,126.25,4818.0,114.8198,114.838,114.7925,114.8289,4818.0
2017-11-24 11:00:00,126.25,126.27,126.23,126.25,5062.0,114.8289,114.847,114.8107,114.8289,5062.0
2017-11-24 11:05:00,126.25,126.27,126.23,126.25,5438.0,114.8289,114.847,114.8107,114.8289,5438.0
2017-11-24 11:10:00,126.25,126.4,126.24,126.31,14220.0,114.8289,114.9653,114.8198,114.8834,14220.0
2017-11-24 11:15:00,126.3,126.3,126.07,126.08,22906.0,114.8743,114.8743,114.6651,114.6742,22906.0
2017-11-24 11:20:00,126.1,126.15,126.07,126.12,74527.0,114.6924,114.7379,114.6651,114.7106,74527.0
2017-11-24 11:25:00,126.15,126.21,126.06,126.06,15862.0,114.7379,114.7925,114.656,114.656,15862.0
2017-11-24 11:30:00,126.06,126.11,126.0,126.02,6771.0,114.656,114.7015,114.6015,114.6197,6771.0
2017-11-24 11:35:00,126.05,126.09,126.01,126.07,5867.0,114.647,114.6833,114.6106,114.6651,5867.0
2017-11-24 11:40:00,126.05,126.08,126.03,126.04,2794.0,114.647,114.6742,114.6288,114.6379,2794.0
2017-11-24 11:45:00,126.07,126.1,126.05,126.09,6880.0,114.6651,114.6924,114.647,114.6833,6880.0
2017-11-24 11:50:00,126.09,126.1,126.04,126.07,6481.0,114.6833,114.6924,114.6379,114.6651,6481.0
2017-11-24 11:55:00,126.08,126.14,126.06,126.14,3977.0,114.6742,114.7288,114.656,114.7288,3977.0
2017-11-24 12:00:00,126.15,126.24,126.12,126.2,9619.0,114.7379,114.8198,114.7106,114.7834,9619.0
2017-11-24 12:05:00,126.22,126.22,126.14,126.15,9360.0,114.8016,114.8016,114.7288,114.7379,9360.0
2017-11-24 12:10:00,126.17,126.21,126.17,126.2,3884.0,114.7561,114.7925,114.7561,114.7834,3884.0
2017-11-24 12:15:00,126.2,126.2,126.18,126.2,5311.0,114.7834,114.7834,114.7652,114.7834,5311.0
2017-11-24 12:20:00,126.2,126.2,126.16,126.17,10062.0,114.7834,114.7834,114.747,114.7561,10062.0
2017-11-24 12:25:00,126.16,126.32,126.16,126.3,10070.0,114.747,114.8925,114.747,114.8743,10070.0
2017-11-24 12:30:00,126.3,126.34,126.11,126.14,21452.0,114.8743,114.9107,114.7015,114.7288,21452.0
2017-11-24 12:35:00,126.14,126.21,126.1,126.15,29768.0,114.7288,114.7925,114.6924,114.7379,29768.0
2017-11-24 12:40:00,126.15,126.19,126.13,126.15,12168.0,114.7379,114.7743,114.7197,114.7379,12168.0
2017-11-24 12:45:00,126.18,126.18,126.12,126.14,10729.0,114.7652,114.7652,114.7106,114.7288,10729.0
2017-11-24 12:50:00,126.13,126.15,126.06,126.1,16789.0,114.7197,114.7379,114.656,114.6924,16789.0
2017-11-24 12:55:00,126.1,126.2,126.1,126.18,34677.0,114.6924,114.7834,114.6924,114.7652,34677.0
2017-11-27 09:30:00,126.1,126.46,125.95,125.97,54471.0,114.6924,115.0199,114.556,114.5742,54471.0
2017-11-27 09:35:00,125.9,126.0,125.41,125.41,15166.0,114.5105,114.6015,114.0648,114.0648,15166.0
2017-11-27 09:40:00,125.45,125.58,125.22,125.29,55304.0,114.1012,114.2195,113.892,113.9557,55304.0
2017-11-27 09:45:00,125.29,125.37,125.15,125.19,68981.0,113.9557,114.0285,113.8284,113.8647,68981.0
2017-11-27 09:50:00,125.21,125.38,125.15,125.15,14987.0,113.8829,114.0376,113.8284,113.8284,14987.0
2017-11-27 09:55:00,125.18,125.29,125.06,125.24,25692.0,113.8557,113.9557,113.7465,113.9102,25692.0
2017-11-27 10:00:00,125.3,125.35,124.89,125.24,22800.0,113.9648,114.0103,113.5919,113.9102,22800.0
2017-11-27 10:05:00,125.23,125.33,124.86,125.0,19455.0,113.9011,113.9921,113.5646,113.6919,19455.0
2017-11-27 10:10:00,125.06,125.23,124.99,125.2,12708.0,113.7465,113.9011,113.6828,113.8738,12708.0
2017-11-27 10:15:00,125.19,125.32,125.18,125.32,9878.0,113.8647,113.983,113.8557,113.983,9878.0
2017-11-27 10:20:00,125.34,125.43,125.33,125.37,6617.0,114.0012,114.083,113.9921,114.0285,6617.0
2017-11-27 10:25:00,125.33,125.4,125.3,125.39,8511.0,113.9921,114.0558,113.9648,114.0467,8511.0
2017-11-27 10:30:00,125.42,125.42,125.36,125.4,6203.0,114.0739,114.0739,114.0194,114.0558,6203.0
2017-11-27 10:35:00,125.4,125.4,125.2,125.31,10858.0,114.0558,114.0558,113.8738,113.9739,10858.0
2017-11-27 10:40:00,125.3,125.32,125.19,125.22,59275.0,113.9648,113.983,113.8647,113.892,59275.0
2017-11-27 10:45:00,125.22,125.32,125.22,125.29,9103.0,113.892,113.983,113.892,113.9557,9103.0
2017-11-27 10:50:00,125.27,125.31,125.25,125.28,4281.0,113.9375,113.9739,113.9193,113.9466,4281.0
2017-11-27 10:55:00,125.25,125.3,125.17,125.2,11025.0,113.9193,113.9648,113.8466,113.8738,11025.0
2017-11-27 11:00:00,125.21,125.3,125.19,125.29,19087.0,113.8829,113.9648,113.8647,113.9557,19087.0
2017-11-27 11:05:00,125.3,125.36,125.29,125.29,11277.0,113.9648,114.0194,113.9557,113.9557,11277.0
2017-11-27 11:10:00,125.29,125.29,125.01,125.03,21082.0,113.9557,113.9557,113.701,113.7192,21082.0
2017-11-27 11:15:00,125.03,125.11,124.98,125.04,10494.0,113.7192,113.792,113.6737,113.7283,10494.0
2017-11-27 11:20:00,125.04,125.09,124.98,125.0,13578.0,113.7283,113.7738,113.6737,113.6919,13578.0
2017-11-27 11:25:00,125.0,125.06,124.94,124.96,13856.0,113.6919,113.7465,113.6374,113.6556,13856.0
2017-11-27 11:30:00,124.94,124.99,124.82,124.82,9945.0,113.6374,113.6828,113.5282,113.5282,9945.0
2017-11-27 11:35:00,124.82,124.84,124.67,124.84,19081.0,113.5282,113.5464,113.3918,113.5464,19081.0
2017-11-27 11:40:00,124.85,125.04,124.83,125.04,16715.0,113.5555,113.7283,113.5373,113.7283,16715.0
2017-11-27 11:45:00,125.07,125.08,124.99,125.03,10654.0,113.7556,113.7647,113.6828,113.7192,10654.0
2017-11-27 11:50:00,125.03,125.24,125.03,125.2,10847.0,113.7192,113.9102,113.7192,113.8738,10847.0
2017-11-27 11:55:00,125.21,125.22,125.03,125.07,13274.0,113.8829,113.892,113.7192,113.7556,13274.0
2017-11-27 12:00:00,125.08,125.12,125.04,125.07,8869.0,113.7647,113.8011,113.7283,113.7556,8869.0
2017-11-27 12:05:00,125.05,125.15,124.99,125.15,10821.0,113.7374,113.8284,113.6828,113.8284,10821.0
2017-11-27 12:10:00,125.16,125.19,125.11,125.17,11810.0,113.8375,113.8647,113.792,113.8466,11810.0
2017-11-27 12:15:00,125.18,125.28,125.14,125.25,7122.0,113.8557,113.9466,113.8193,113.9193,7122.0
2017-11-27 12:20:00,125.24,125.29,125.21,125.28,8249.0,113.9102,113.9557,113.8829,113.9466,8249.0
2017-11-27 12:25:00,125.25,125.29,125.22,125.29,7019.0,113.9193,113.9557,113.892,113.9557,7019.0
2017-11-27 12:30:00,125.31,125.35,125.29,125.31,11867.0,113.9739,114.0103,113.9557,113.9739,11867.0
2017-11-27 12:35:00,125.3,125.31,125.19,125.23,9685.0,113.9648,113.9739,113.8647,113.9011,9685.0
2017-11-27 12:40:00,125.21,125.24,125.2,125.22,7798.0,113.8829,113.9102,113.8738,113.892,7798.0
2017-11-27 12:45:00,125.24,125.26,125.22,125.23,4100.0,113.9102,113.9284,113.892,113.9011,4100.0
2017-11-27 12:50:00,125.24,125.3,125.21,125.3,8594.0,113.9102,113.9648,113.8829,113.9648,8594.0
2017-11-27 12:55:00,125.3,125.3,125.24,125.27,7092.0,113.9648,113.9648,113.9102,113.9375,7092.0
2017-11-27 13:00:00,125.28,125.3,125.22,125.23,5277.0,113.9466,113.9648,113.892,113.9011,5277.0
2017-11-27 13:05:00,125.23,125.24,125.2,125.24,3701.0,113.9011,113.9102,113.8738,113.9102,3701.0
2017-11-27 13:10:00,125.24,125.29,125.2,125.28,7226.0,113.9102,113.9557,113.8738,113.9466,7226.0
2017-11-27 13:15:00,125.29,125.32,125.26,125.28,7573.0,113.9557,113.983,113.9284,113.9466,7573.0
2017-11-27 13:20:00,125.29,125.31,125.27,125.3,6474.0,113.9557,113.9739,113.9375,113.9648,6474.0
2017-11-27 13:25:00,125.31,125.36,125.28,125.36,6300.0,113.9739,114.0194,113.9466,114.0194,6300.0
2017-11-27 13:30:00,125.36,125.4,125.35,125.36,7330.0,114.0194,114.0558,114.0103,114.0194,7330.0
2017-11-27 13:35:00,125.35,125.4,125.35,125.4,6827.0,114.0103,114.0558,114.0103,114.0558,6827.0
2017-11-27 13:40:00,125.4,125.43,125.35,125.35,5907.0,114.0558,114.083,114.0103,114.0103,5907.0
2017-11-27 13:45:00,125.35,125.38,125.3,125.3,10139.0,114.0103,114.0376,113.9648,113.9648,10139.0
2017-11-27 13:50:00,125.3,125.35,125.3,125.34,6245.0,113.9648,114.0103,113.9648,114.0012,6245.0
2017-11-27 13:55:00,125.34,125.35,125.3,125.34,7907.0,114.0012,114.0103,113.9648,114.0012,7907.0
2017-11-27 14:00:00,125.32,125.33,125.29,125.29,12181.0,113.983,113.9921,113.9557,113.9557,12181.0
2017-11-27 14:05:00,125.29,125.3,125.24,125.25,12683.0,113.9557,113.9648,113.9102,113.9193,12683.0
2017-11-27 14:10:00,125.25,125.26,125.22,125.25,10275.0,113.9193,113.9284,113.892,113.9193,10275.0
2017-11-27 14:15:00,125.25,125.29,125.25,125.29,7948.0,113.9193,113.9557,113.9193,113.9557,7948.0
2017-11-27 14:20:00,125.3,125.3,125.22,125.22,8382.0,113.9648,113.9648,113.892,113.892,8382.0
2017-11-27 14:25:00,125.24,125.3,125.22,125.29,11901.0,113.9102,113.9648,113.892,113.9557,11901.0
2017-11-27 14:30:00,125.3,125.3,125.24,125.24,12785.0,113.9648,113.9648,113.9102,113.9102,12785.0
2017-11-27 14:35:00,125.24,125.24,125.18,125.19,11459.0,113.9102,113.9102,113.8557,113.8647,11459.0
2017-11-27 14:40:00,125.17,125.27,125.17,125.25,16274.0,113.8466,113.9375,113.8466,113.9193,16274.0
2017-11-27 14:45:00,125.28,125.36,125.25,125.32,13717.0,113.9466,114.0194,113.9193,113.983,13717.0
2017-11-27 14:50:00,125.32,125.32,125.17,125.21,12314.0,113.983,113.983,113.8466,113.8829,12314.0
2017-11-27 14:55:00,125.22,125.37,125.2,125.27,16131.0,113.892,114.0285,113.8738,113.9375,16131.0
2017-11-27 15:00:00,125.27,125.3,125.26,125.27,11205.0,113.9375,113.9648,113.9284,113.9375,11205.0
2017-11-27 15:05:00,125.28,125.29,125.24,125.28,17196.0,113.9466,113.9557,113.9102,113.9466,17196.0
2017-11-27 15:10:00,125.28,125.3,125.23,125.25,15283.0,113.9466,113.9648,113.9011,113.9193,15283.0
2017-11-27 15:15:00,125.25,125.26,125.23,125.23,10709.0,113.9193,113.9284,113.9011,113.9011,10709.0
2017-11-27 15:20:00,125.24,125.26,125.21,125.26,10984.0,113.9102,113.9284,113.8829,113.9284,10984.0
2017-11-27 15:25:00,125.26,125.34,125.25,125.27,15499.0,113.9284,114.0012,113.9193,113.9375,15499.0
2017-11-27 15:30:00,125.28,125.31,125.22,125.28,22390.0,113.9466,113.9739,113.892,113.9466,22390.0
2017-11-27 15:35:00,125.3,125.3,125.22,125.26,23564.0,113.9648,113.9648,113.892,113.9284,23564.0
2017-11-27 15:40:00,125.28,125.28,125.25,125.28,25847.0,113.9466,113.9466,113.9193,113.9466,25847.0
2017-11-27 15:45:00,125.28,125.3,125.2,125.21,35262.0,113.9466,113.9648,113.8738,113.8829,35262.0
2017-11-27 15:50:00,125.21,125.21,125.18,125.19,27927.0,113.8829,113.8829,113.8557,113.8647,27927.0
2017-11-27 15:55:00,125.19,125.24,125.14,125.15,90101.0,113.8647,113.9102,113.8193,113.8284,90101.0
2017-11-28 09:30:00,125.73,125.83,125.52,125.71,31336.0,114.3559,114.4469,114.1649,114.3377,31336.0
2017-11-28 09:35:00,125.76,125.76,125.43,125.59,16711.0,114.3832,114.3832,114.083,114.2286,16711.0
2017-11-28 09:40:00,125.61,125.67,125.42,125.54,10920.0,114.2468,114.3013,114.0739,114.1831,10920.0
2017-11-28 09:45:00,125.5,125.6,125.42,125.48,7124.0,114.1467,114.2377,114.0739,114.1285,7124.0
2017-11-28 09:50:00,125.5,125.53,125.47,125.51,5021.0,114.1467,114.174,114.1194,114.1558,5021.0
2017-11-28 09:55:00,125.54,125.54,125.48,125.54,6718.0,114.1831,114.1831,114.1285,114.1831,6718.0
2017-11-28 10:00:00,125.53,125.57,125.47,125.47,26792.0,114.174,114.2104,114.1194,114.1194,26792.0
2017-11-28 10:05:00,125.48,125.55,125.46,125.53,14622.0,114.1285,114.1922,114.1103,114.174,14622.0
2017-11-28 10:10:00,125.56,125.56,125.42,125.5,18037.0,114.2013,114.2013,114.0739,114.1467,18037.0
2017-11-28 10:15:00,125.5,125.54,125.48,125.49,9648.0,114.1467,114.1831,114.1285,114.1376,9648.0
2017-11-28 10:20:00,125.5,125.53,125.47,125.49,13054.0,114.1467,114.174,114.1194,114.1376,13054.0
2017-11-28 10:25:00,125.49,125.52,125.29,125.29,13586.0,114.1376,114.1649,113.9557,113.9557,13586.0
2017-11-28 10:30:00,125.33,125.5,125.27,125.41,12778.0,113.9921,114.1467,113.9375,114.0648,12778.0
2017-11-28 10:35:00,125.42,125.48,125.41,125.45,12620.0,114.0739,114.1285,114.0648,114.1012,12620.0
2017-11-28 10:40:00,125.46,125.53,125.44,125.51,9618.0,114.1103,114.174,114.0921,114.1558,9618.0
2017-11-28 10:45:00,125.52,125.55,125.47,125.51,4302.0,114.1649,114.1922,114.1194,114.1558,4302.0
2017-11-28 10:50:00,125.53,125.56,125.42,125.42,22776.0,114.174,114.2013,114.0739,114.0739,22776.0
2017-11-28 10:55:00,125.41,125.45,125.34,125.39,23962.0,114.0648,114.1012,114.0012,114.0467,23962.0
2017-11-28 11:00:00,125.39,125.45,125.38,125.41,10571.0,114.0467,114.1012,114.0376,114.0648,10571.0
2017-11-28 11:05:00,125.4,125.42,125.35,125.39,10734.0,114.0558,114.0739,114.0103,114.0467,10734.0
2017-11-28 11:10:00,125.36,125.48,125.35,125.36,11845.0,114.0194,114.1285,114.0103,114.0194,11845.0
2017-11-28 11:15:00,125.38,125.4,125.36,125.38,5601.0,114.0376,114.0558,114.0194,114.0376,5601.0
2017-11-28 11:20:00,125.4,125.5,125.37,125.4,38818.0,114.0558,114.1467,114.0285,114.0558,38818.0
2017-11-28 11:25:00,125.37,125.45,125.36,125.42,17037.0,114.0285,114.1012,114.0194,114.0739,17037.0
2017-11-28 11:30:00,125.43,125.45,125.38,125.4,18474.0,114.083,114.1012,114.0376,114.0558,18474.0
2017-11-28 11:35:00,125.45,125.54,125.41,125.44,36813.0,114.1012,114.1831,114.0648,114.0921,36813.0
2017-11-28 11:40:00,125.46,125.49,125.4,125.45,26909.0,114.1103,114.1376,114.0558,114.1012,26909.0
2017-11-28 11:45:00,125.45,125.45,125.41,125.42,15537.0,114.1012,114.1012,114.0648,114.0739,15537.0
2017-11-28 11:50:00,125.43,125.46,125.4,125.41,16741.0,114.083,114.1103,114.0558,114.0648,16741.0
2017-11-28 11:55:00,125.4,125.44,125.37,125.4,10960.0,114.0558,114.0921,114.0285,114.0558,10960.0
2017-11-28 12:00:00,125.41,125.46,125.38,125.4,8625.0,114.0648,114.1103,114.0376,114.0558,8625.0
2017-11-28 12:05:00,125.41,125.44,125.39,125.43,12356.0,114.0648,114.0921,114.0467,114.083,12356.0
2017-11-28 12:10:00,125.43,125.46,125.4,125.44,21370.0,114.083,114.1103,114.0558,114.0921,21370.0
2017-11-28 12:15:00,125.43,125.49,125.4,125.48,32625.0,114.083,114.1376,114.0558,114.1285,32625.0
2017-11-28 12:20:00,125.46,125.46,125.4,125.41,9726.0,114.1103,114.1103,114.0558,114.0648,9726.0
2017-11-28 12:25:00,125.44,125.46,125.39,125.4,13384.0,114.0921,114.1103,114.0467,114.0558,13384.0
2017-11-28 12:30:00,125.4,125.41,125.4,125.41,4917.0,114.0558,114.0648,114.0558,114.0648,4917.0
2017-11-28 12:35:00,125.41,125.41,125.35,125.4,6654.0,114.0648,114.0648,114.0103,114.0558,6654.0
2017-11-28 12:40:00,125.4,125.42,125.37,125.37,8902.0,114.0558,114.0739,114.0285,114.0285,8902.0
2017-11-28 12:45:00,125.37,125.43,125.37,125.43,4171.0,114.0285,114.083,114.0285,114.083,4171.0
2017-11-28 12:50:00,125.43,125.45,125.3,125.3,15634.0,114.083,114.1012,113.9648,113.9648,15634.0
2017-11-28 12:55:00,125.31,125.43,125.31,125.43,7209.0,113.9739,114.083,113.9739,114.083,7209.0
2017-11-28 13:00:00,125.45,125.46,125.39,125.41,15978.0,114.1012,114.1103,114.0467,114.0648,15978.0
2017-11-28 13:05:00,125.41,125.44,125.38,125.4,13496.0,114.0648,114.0921,114.0376,114.0558,13496.0
2017-11-28 13:10:00,125.4,125.41,125.36,125.4,4711.0,114.0558,114.0648,114.0194,114.0558,4711.0
2017-11-28 13:15:00,125.39,125.41,125.39,125.4,6485.0,114.0467,114.0648,114.0467,114.0558,6485.0
2017-11-28 13:20:00,125.4,125.42,125.32,125.37,10008.0,114.0558,114.0739,113.983,114.0285,10008.0
2017-11-28 13:25:00,125.36,125.42,125.34,125.4,6034.0,114.0194,114.0739,114.0012,114.0558,6034.0
2017-11-28 13:30:00,125.4,125.46,125.39,125.4,15912.0,114.0558,114.1103,114.0467,114.0558,15912.0
2017-11-28 13:35:00,125.41,125.43,125.39,125.4,7474.0,114.0648,114.083,114.0467,114.0558,7474.0
2017-11-28 13:40:00,125.4,125.42,125.37,125.41,6089.0,114.0558,114.0739,114.0285,114.0648,6089.0
2017-11-28 13:45:00,125.4,125.42,125.34,125.34,11166.0,114.0558,114.0739,114.0012,114.0012,11166.0
2017-11-28 13:50:00,125.33,125.33,125.17,125.17,11854.0,113.9921,113.9921,113.8466,113.8466,11854.0
2017-11-28 13:55:00,125.16,125.21,125.09,125.21,10750.0,113.8375,113.8829,113.7738,113.8829,10750.0
2017-11-28 14:00:00,125.18,125.2,125.13,125.18,14406.0,113.8557,113.8738,113.8102,113.8557,14406.0
2017-11-28 14:05:00,125.17,125.27,125.17,125.26,10798.0,113.8466,113.9375,113.8466,113.9284,10798.0
2017-11-28 14:10:00,125.27,125.28,125.23,125.27,9056.0,113.9375,113.9466,113.9011,113.9375,9056.0
2017-11-28 14:15:00,125.26,125.39,125.22,125.32,11863.0,113.9284,114.0467,113.892,113.983,11863.0
2017-11-28 14:20:00,125.34,125.35,125.27,125.27,12643.0,114.0012,114.0103,113.9375,113.9375,12643.0
2017-11-28 14:25:00,125.28,125.28,125.12,125.16,17583.0,113.9466,113.9466,113.8011,113.8375,17583.0
2017-11-28 14:30:00,125.14,125.21,125.14,125.19,15438.0,113.8193,113.8829,113.8193,113.8647,15438.0
2017-11-28 14:35:00,125.21,125.25,125.15,125.18,10832.0,113.8829,113.9193,113.8284,113.8557,10832.0
2017-11-28 14:40:00,125.2,125.25,125.13,125.25,11800.0,113.8738,113.9193,113.8102,113.9193,11800.0
2017-11-28 14:45:00,125.26,125.35,125.26,125.33,13985.0,113.9284,114.0103,113.9284,113.9921,13985.0
2017-11-28 14:50:00,125.32,125.41,125.31,125.38,14322.0,113.983,114.0648,113.9739,114.0376,14322.0
2017-11-28 14:55:00,125.4,125.4,125.34,125.36,12113.0,114.0558,114.0558,114.0012,114.0194,12113.0
2017-11-28 15:00:00,125.38,125.41,125.31,125.34,16160.0,114.0376,114.0648,113.9739,114.0012,16160.0
2017-11-28 15:05:00,125.33,125.38,125.3,125.3,17453.0,113.9921,114.0376,113.9648,113.9648,17453.0
2017-11-28 15:10:00,125.3,125.38,125.3,125.36,11938.0,113.9648,114.0376,113.9648,114.0194,11938.0
2017-11-28 15:15:00,125.37,125.4,125.31,125.38,22311.0,114.0285,114.0558,113.9739,114.0376,22311.0
2017-11-28 15:20:00,125.37,125.38,125.15,125.18,43945.0,114.0285,114.0376,113.8284,113.8557,43945.0
2017-11-28 15:25:00,125.19,125.26,125.17,125.24,16411.0,113.8647,113.9284,113.8466,113.9102,16411.0
2017-11-28 15:30:00,125.24,125.26,125.15,125.17,29324.0,113.9102,113.9284,113.8284,113.8466,29324.0
2017-11-28 15:35:00,125.18,125.23,125.14,125.15,25218.0,113.8557,113.9011,113.8193,113.8284,25218.0
2017-11-28 15:40:00,125.16,125.22,125.15,125.22,28500.0,113.8375,113.892,113.8284,113.892,28500.0
2017-11-28 15:45:00,125.21,125.21,125.11,125.15,33881.0,113.8829,113.8829,113.792,113.8284,33881.0
2017-11-28 15:50:00,125.14,125.17,125.1,125.11,45687.0,113.8193,113.8466,113.7829,113.792,45687.0
2017-11-28 15:55:00,125.12,125.29,125.08,125.27,134322.0,113.8011,113.9557,113.7647,113.9375,134322.0
2017-11-29 09:30:00,124.53,124.95,124.49,124.82,27161.0,113.6118,113.9949,113.5753,113.8763,27161.0
2017-11-29 09:35:00,124.9,125.0,124.59,124.74,21760.0,113.9493,114.0405,113.6665,113.8033,21760.0
2017-11-29 09:40:00,124.73,124.8,124.65,124.71,26957.0,113.7942,113.8581,113.7212,113.776,26957.0
2017-11-29 09:45:00,124.72,124.78,124.61,124.64,12212.0,113.7851,113.8398,113.6847,113.7121,12212.0
2017-11-29 09:50:00,124.66,124.74,124.57,124.74,12343.0,113.7304,113.8033,113.6482,113.8033,12343.0
2017-11-29 09:55:00,124.74,124.77,124.46,124.48,16174.0,113.8033,113.8307,113.5479,113.5661,16174.0
2017-11-29 10:00:00,124.56,124.72,124.55,124.63,15337.0,113.6391,113.7851,113.63,113.703,15337.0
2017-11-29 10:05:00,124.63,124.7,124.59,124.67,20677.0,113.703,113.7668,113.6665,113.7395,20677.0
2017-11-29 10:10:00,124.68,124.72,124.63,124.69,12794.0,113.7486,113.7851,113.703,113.7577,12794.0
2017-11-29 10:15:00,124.66,124.66,124.37,124.37,12708.0,113.7304,113.7304,113.4658,113.4658,12708.0
2017-11-29 10:20:00,124.36,124.36,124.08,124.23,27893.0,113.4567,113.4567,113.2012,113.3381,27893.0
2017-11-29 10:25:00,124.17,124.23,124.02,124.13,22400.0,113.2833,113.3381,113.1465,113.2468,22400.0
2017-11-29 10:30:00,124.08,124.25,124.08,124.11,13573.0,113.2012,113.3563,113.2012,113.2286,13573.0
2017-11-29 10:35:00,124.13,124.18,124.02,124.04,18906.0,113.2468,113.2924,113.1465,113.1647,18906.0
2017-11-29 10:40:00,124.04,124.05,123.79,123.92,19372.0,113.1647,113.1738,112.9366,113.0552,19372.0
2017-11-29 10:45:00,123.9,123.91,123.75,123.82,18780.0,113.037,113.0461,112.9001,112.964,18780.0
2017-11-29 10:50:00,123.83,123.88,123.72,123.8,18370.0,112.9731,113.0187,112.8728,112.9458,18370.0
2017-11-29 10:55:00,123.77,123.77,123.49,123.5,11390.0,112.9184,112.9184,112.6629,112.6721,11390.0
2017-11-29 11:00:00,123.49,123.57,123.35,123.51,11274.0,112.6629,112.7359,112.5352,112.6812,11274.0
2017-11-29 11:05:00,123.53,123.7,123.5,123.7,14868.0,112.6994,112.8545,112.6721,112.8545,14868.0
2017-11-29 11:10:00,123.67,123.84,123.64,123.79,14290.0,112.8272,112.9822,112.7998,112.9366,14290.0
2017-11-29 11:15:00,123.83,124.0,123.83,123.96,14635.0,112.9731,113.1282,112.9731,113.0917,14635.0
2017-11-29 11:20:00,123.94,123.97,123.86,123.97,15081.0,113.0735,113.1009,113.0005,113.1009,15081.0
2017-11-29 11:25:00,123.99,124.03,123.95,123.99,13281.0,113.1191,113.1556,113.0826,113.1191,13281.0
2017-11-29 11:30:00,124.01,124.13,123.97,124.0,15566.0,113.1373,113.2468,113.1009,113.1282,15566.0
2017-11-29 11:35:00,123.99,124.12,123.98,124.06,14036.0,113.1191,113.2377,113.11,113.183,14036.0
2017-11-29 11:40:00,124.09,124.09,123.91,123.98,25248.0,113.2103,113.2103,113.0461,113.11,25248.0
2017-11-29 11:45:00,123.93,124.19,123.93,124.15,18055.0,113.0644,113.3016,113.0644,113.2651,18055.0
2017-11-29 11:50:00,124.18,124.18,123.94,124.01,22063.0,113.2924,113.2924,113.0735,113.1373,22063.0
2017-11-29 11:55:00,124.01,124.11,123.92,123.96,24784.0,113.1373,113.2286,113.0552,113.0917,24784.0
2017-11-29 12:00:00,123.98,124.06,123.95,123.97,15385.0,113.11,113.183,113.0826,113.1009,15385.0
2017-11-29 12:05:00,123.98,124.05,123.93,123.99,22544.0,113.11,113.1738,113.0644,113.1191,22544.0
2017-11-29 12:10:00,123.97,123.99,123.71,123.96,25501.0,113.1009,113.1191,112.8636,113.0917,25501.0
2017-11-29 12:15:00,123.95,124.06,123.95,123.97,12125.0,113.0826,113.183,113.0826,113.1009,12125.0
2017-11-29 12:20:00,123.99,124.04,123.92,123.97,13217.0,113.1191,113.1647,113.0552,113.1009,13217.0
2017-11-29 12:25:00,124.0,124.03,123.92,123.94,12562.0,113.1282,113.1556,113.0552,113.0735,12562.0
2017-11-29 12:30:00,124.01,124.14,123.98,124.03,27687.0,113.1373,113.2559,113.11,113.1556,27687.0
2017-11-29 12:35:00,124.06,124.16,124.03,124.09,18558.0,113.183,113.2742,113.1556,113.2103,18558.0
2017-11-29 12:40:00,124.09,124.29,124.09,124.26,21295.0,113.2103,113.3928,113.2103,113.3654,21295.0
2017-11-29 12:45:00,124.26,124.27,124.08,124.2,20019.0,113.3654,113.3745,113.2012,113.3107,20019.0
2017-11-29 12:50:00,124.17,124.23,123.96,124.1,27806.0,113.2833,113.3381,113.0917,113.2195,27806.0
2017-11-29 12:55:00,124.1,124.13,123.97,124.06,28145.0,113.2195,113.2468,113.1009,113.183,28145.0
2017-11-29 13:00:00,124.08,124.1,123.99,124.05,9598.0,113.2012,113.2195,113.1191,113.1738,9598.0
2017-11-29 13:05:00,124.03,124.03,123.9,124.01,12073.0,113.1556,113.1556,113.037,113.1373,12073.0
2017-11-29 13:10:00,124.01,124.02,123.89,123.98,8901.0,113.1373,113.1465,113.0279,113.11,8901.0
2017-11-29 13:15:00,124.01,124.07,123.97,124.03,17785.0,113.1373,113.1921,113.1009,113.1556,17785.0
2017-11-29 13:20:00,124.03,124.03,123.94,123.94,7249.0,113.1556,113.1556,113.0735,113.0735,7249.0
2017-11-29 13:25:00,123.95,124.04,123.95,124.01,7900.0,113.0826,113.1647,113.0826,113.1373,7900.0
2017-11-29 13:30:00,124.0,124.05,123.97,124.01,12171.0,113.1282,113.1738,113.1009,113.1373,12171.0
2017-11-29 13:35:00,124.0,124.05,123.99,124.02,17319.0,113.1282,113.1738,113.1191,113.1465,17319.0
2017-11-29 13:40:00,124.04,124.05,123.97,123.98,16368.0,113.1647,113.1738,113.1009,113.11,16368.0
2017-11-29 13:45:00,123.96,124.02,123.95,124.01,11740.0,113.0917,113.1465,113.0826,113.1373,11740.0
2017-11-29 13:50:00,124.01,124.03,123.96,123.96,9464.0,113.1373,113.1556,113.0917,113.0917,9464.0
2017-11-29 13:55:00,123.97,123.98,123.89,123.91,7799.0,113.1009,113.11,113.0279,113.0461,7799.0
2017-11-29 14:00:00,123.9,123.95,123.89,123.92,11938.0,113.037,113.0826,113.0279,113.0552,11938.0
2017-11-29 14:05:00,123.93,124.03,123.91,124.01,11483.0,113.0644,113.1556,113.0461,113.1373,11483.0
2017-11-29 14:10:00,124.01,124.16,124.0,124.07,47319.0,113.1373,113.2742,113.1282,113.1921,47319.0
2017-11-29 14:15:00,124.05,124.06,123.96,124.03,20361.0,113.1738,113.183,113.0917,113.1556,20361.0
2017-11-29 14:20:00,124.03,124.05,124.0,124.01,17283.0,113.1556,113.1738,113.1282,113.1373,17283.0
2017-11-29 14:25:00,124.03,124.03,123.98,123.98,14045.0,113.1556,113.1556,113.11,113.11,14045.0
2017-11-29 14:30:00,123.98,124.02,123.92,124.02,15833.0,113.11,113.1465,113.0552,113.1465,15833.0
2017-11-29 14:35:00,124.02,124.04,123.97,123.98,12576.0,113.1465,113.1647,113.1009,113.11,12576.0
2017-11-29 14:40:00,123.99,124.04,123.96,123.97,17505.0,113.1191,113.1647,113.0917,113.1009,17505.0
2017-11-29 14:45:00,123.97,124.04,123.97,124.02,16041.0,113.1009,113.1647,113.1009,113.1465,16041.0
2017-11-29 14:50:00,124.01,124.09,123.99,124.04,28008.0,113.1373,113.2103,113.1191,113.1647,28008.0
2017-11-29 14:55:00,124.04,124.1,124.01,124.02,33869.0,113.1647,113.2195,113.1373,113.1465,33869.0
2017-11-29 15:00:00,124.03,124.36,124.02,124.1,74882.0,113.1556,113.4567,113.1465,113.2195,74882.0
2017-11-29 15:05:00,124.14,124.28,124.14,124.19,29597.0,113.2559,113.3837,113.2559,113.3016,29597.0
2017-11-29 15:10:00,124.17,124.28,124.16,124.22,17625.0,113.2833,113.3837,113.2742,113.3289,17625.0
2017-11-29 15:15:00,124.21,124.26,124.15,124.18,21668.0,113.3198,113.3654,113.2651,113.2924,21668.0
2017-11-29 15:20:00,124.18,124.28,124.18,124.2,27344.0,113.2924,113.3837,113.2924,113.3107,27344.0
2017-11-29 15:25:00,124.2,124.27,124.19,124.2,27282.0,113.3107,113.3745,113.3016,113.3107,27282.0
2017-11-29 15:30:00,124.2,124.24,124.09,124.09,37828.0,113.3107,113.3472,113.2103,113.2103,37828.0
2017-11-29 15:35:00,124.09,124.15,124.01,124.02,46616.0,113.2103,113.2651,113.1373,113.1465,46616.0
2017-11-29 15:40:00,124.02,124.07,123.99,124.02,58096.0,113.1465,113.1921,113.1191,113.1465,58096.0
2017-11-29 15:45:00,124.03,124.14,124.02,124.05,53300.0,113.1556,113.2559,113.1465,113.1738,53300.0
2017-11-29 15:50:00,124.05,124.1,123.95,123.96,77874.0,113.1738,113.2195,113.0826,113.0917,77874.0
2017-11-29 15:55:00,123.98,124.0,123.79,123.89,258706.0,113.11,113.1282,112.9366,113.0279,258706.0
2017-11-30 09:30:00,123.87,124.48,123.34,123.65,68025.0,113.0096,113.5661,112.5261,112.8089,68025.0
2017-11-30 09:35:00,123.63,123.93,123.52,123.71,28976.0,112.7907,113.0644,112.6903,112.8636,28976.0
2017-11-30 09:40:00,123.66,124.12,123.66,123.91,15043.0,112.818,113.2377,112.818,113.0461,15043.0
2017-11-30 09:45:00,123.88,124.08,123.87,123.87,29615.0,113.0187,113.2012,113.0096,113.0096,29615.0
2017-11-30 09:50:00,123.87,124.05,123.86,123.94,20034.0,113.0096,113.1738,113.0005,113.0735,20034.0
2017-11-30 09:55:00,123.93,124.04,123.87,123.96,19411.0,113.0644,113.1647,113.0096,113.0917,19411.0
2017-11-30 10:00:00,124.0,124.11,123.7,123.78,50671.0,113.1282,113.2286,112.8545,112.9275,50671.0
2017-11-30 10:05:00,123.81,124.11,123.8,124.03,27759.0,112.9549,113.2286,112.9458,113.1556,27759.0
2017-11-30 10:10:00,124.06,124.08,123.72,123.85,24619.0,113.183,113.2012,112.8728,112.9914,24619.0
2017-11-30 10:15:00,123.86,124.03,123.85,123.93,23541.0,113.0005,113.1556,112.9914,113.0644,23541.0
2017-11-30 10:20:00,123.96,124.05,123.89,123.9,19251.0,113.0917,113.1738,113.0279,113.037,19251.0
2017-11-30 10:25:00,123.89,124.05,123.89,123.94,18432.0,113.0279,113.1738,113.0279,113.0735,18432.0
2017-11-30 10:30:00,123.96,124.03,123.88,123.97,38474.0,113.0917,113.1556,113.0187,113.1009,38474.0
2017-11-30 10:35:00,123.97,123.97,123.57,123.75,35907.0,113.1009,113.1009,112.7359,112.9001,35907.0
2017-11-30 10:40:00,123.74,124.01,123.7,124.0,25638.0,112.891,113.1373,112.8545,113.1282,25638.0
2017-11-30 10:45:00,123.99,124.0,123.76,123.94,21491.0,113.1191,113.1282,112.9093,113.0735,21491.0
2017-11-30 10:50:00,123.95,124.0,123.85,123.88,18028.0,113.0826,113.1282,112.9914,113.0187,18028.0
2017-11-30 10:55:00,123.91,124.02,123.85,123.97,22572.0,113.0461,113.1465,112.9914,113.1009,22572.0
2017-11-30 11:00:00,124.0,124.05,123.92,123.92,22845.0,113.1282,113.1738,113.0552,113.0552,22845.0
2017-11-30 11:05:00,123.95,124.0,123.92,123.93,11130.0,113.0826,113.1282,113.0552,113.0644,11130.0
2017-11-30 11:10:00,123.93,124.02,123.9,123.98,20535.0,113.0644,113.1465,113.037,113.11,20535.0
2017-11-30 11:15:00,123.99,124.14,123.96,123.96,18294.0,113.1191,113.2559,113.0917,113.0917,18294.0
2017-11-30 11:20:00,123.96,124.11,123.96,124.09,12491.0,113.0917,113.2286,113.0917,113.2103,12491.0
2017-11-30 11:25:00,124.11,124.11,123.91,123.95,24345.0,113.2286,113.2286,113.0461,113.0826,24345.0
2017-11-30 11:30:00,123.93,124.05,123.93,123.98,17255.0,113.0644,113.1738,113.0644,113.11,17255.0
2017-11-30 11:35:00,123.98,124.04,123.96,124.02,10517.0,113.11,113.1647,113.0917,113.1465,10517.0
2017-11-30 11:40:00,124.03,124.07,124.01,124.01,17933.0,113.1556,113.1921,113.1373,113.1373,17933.0
2017-11-30 11:45:00,124.01,124.09,123.97,123.97,18897.0,113.1373,113.2103,113.1009,113.1009,18897.0
2017-11-30 11:50:00,123.98,124.04,123.95,124.02,14238.0,113.11,113.1647,113.0826,113.1465,14238.0
2017-11-30 11:55:00,124.02,124.07,123.96,123.99,17360.0,113.1465,113.1921,113.0917,113.1191,17360.0
2017-11-30 12:00:00,124.01,124.1,123.99,124.09,24527.0,113.1373,113.2195,113.1191,113.2103,24527.0
2017-11-30 12:05:00,124.09,124.14,124.01,124.12,26591.0,113.2103,113.2559,113.1373,113.2377,26591.0
2017-11-30 12:10:00,124.13,124.34,124.08,124.31,45857.0,113.2468,113.4384,113.2012,113.411,45857.0
2017-11-30 12:15:00,124.32,124.38,124.15,124.29,29483.0,113.4202,113.4749,113.2651,113.3928,29483.0
2017-11-30 12:20:00,124.29,124.48,124.29,124.32,31720.0,113.3928,113.5661,113.3928,113.4202,31720.0
2017-11-30 12:25:00,124.31,124.32,124.15,124.26,42731.0,113.411,113.4202,113.2651,113.3654,42731.0
2017-11-30 12:30:00,124.28,124.47,124.28,124.45,25093.0,113.3837,113.557,113.3837,113.5388,25093.0
2017-11-30 12:35:00,124.43,124.53,124.35,124.53,17812.0,113.5205,113.6118,113.4475,113.6118,17812.0
2017-11-30 12:40:00,124.54,124.8,124.53,124.79,11663.0,113.6209,113.8581,113.6118,113.849,11663.0
2017-11-30 12:45:00,124.77,124.81,124.64,124.8,17774.0,113.8307,113.8672,113.7121,113.8581,17774.0
2017-11-30 12:50:00,124.82,124.85,124.59,124.67,19002.0,113.8763,113.9037,113.6665,113.7395,19002.0
2017-11-30 12:55:00,124.69,124.72,124.62,124.64,13083.0,113.7577,113.7851,113.6939,113.7121,13083.0
2017-11-30 13:00:00,124.64,124.76,124.64,124.74,9797.0,113.7121,113.8216,113.7121,113.8033,9797.0
2017-11-30 13:05:00,124.75,124.8,124.45,124.5,17637.0,113.8125,113.8581,113.5388,113.5844,17637.0
2017-11-30 13:10:00,124.48,124.53,124.32,124.39,16958.0,113.5661,113.6118,113.4202,113.484,16958.0
2017-11-30 13:15:00,124.44,124.48,124.39,124.47,39604.0,113.5296,113.5661,113.484,113.557,39604.0
2017-11-30 13:20:00,124.46,124.51,124.41,124.45,8902.0,113.5479,113.5935,113.5023,113.5388,8902.0
2017-11-30 13:25:00,124.45,124.69,124.44,124.65,10227.0,113.5388,113.7577,113.5296,113.7212,10227.0
2017-11-30 13:30:00,124.67,124.83,124.65,124.8,11451.0,113.7395,113.8855,113.7212,113.8581,11451.0
2017-11-30 13:35:00,124.81,124.81,124.7,124.77,13688.0,113.8672,113.8672,113.7668,113.8307,13688.0
2017-11-30 13:40:00,124.76,124.82,124.67,124.69,10645.0,113.8216,113.8763,113.7395,113.7577,10645.0
2017-11-30 13:45:00,124.72,124.77,124.6,124.67,11828.0,113.7851,113.8307,113.6756,113.7395,11828.0
2017-11-30 13:50:00,124.67,124.74,124.63,124.69,9256.0,113.7395,113.8033,113.703,113.7577,9256.0
2017-11-30 13:55:00,124.7,124.77,124.7,124.73,7200.0,113.7668,113.8307,113.7668,113.7942,7200.0
2017-11-30 14:00:00,124.75,124.81,124.73,124.75,17195.0,113.8125,113.8672,113.7942,113.8125,17195.0
2017-11-30 14:05:00,124.74,124.74,124.6,124.67,16091.0,113.8033,113.8033,113.6756,113.7395,16091.0
2017-11-30 14:10:00,124.67,124.75,124.67,124.72,9444.0,113.7395,113.8125,113.7395,113.7851,9444.0
2017-11-30 14:15:00,124.73,124.75,124.7,124.73,10944.0,113.7942,113.8125,113.7668,113.7942,10944.0
2017-11-30 14:20:00,124.72,124.75,124.55,124.62,16592.0,113.7851,113.8125,113.63,113.6939,16592.0
2017-11-30 14:25:00,124.62,124.7,124.62,124.66,21239.0,113.6939,113.7668,113.6939,113.7304,21239.0
2017-11-30 14:30:00,124.66,124.67,124.61,124.66,8831.0,113.7304,113.7395,113.6847,113.7304,8831.0
2017-11-30 14:35:00,124.66,124.67,124.54,124.64,11361.0,113.7304,113.7395,113.6209,113.7121,11361.0
2017-11-30 14:40:00,124.62,124.76,124.6,124.63,17854.0,113.6939,113.8216,113.6756,113.703,17854.0
2017-11-30 14:45:00,124.64,124.69,124.61,124.68,17032.0,113.7121,113.7577,113.6847,113.7486,17032.0
2017-11-30 14:50:00,124.67,124.73,124.62,124.66,18257.0,113.7395,113.7942,113.6939,113.7304,18257.0
2017-11-30 14:55:00,124.66,124.7,124.62,124.65,25608.0,113.7304,113.7668,113.6939,113.7212,25608.0
2017-11-30 15:00:00,124.65,124.68,124.56,124.56,17717.0,113.7212,113.7486,113.6391,113.6391,17717.0
2017-11-30 15:05:00,124.56,124.64,124.52,124.58,16433.0,113.6391,113.7121,113.6026,113.6574,16433.0
2017-11-30 15:10:00,124.59,124.68,124.58,124.67,24280.0,113.6665,113.7486,113.6574,113.7395,24280.0
2017-11-30 15:15:00,124.68,124.75,124.59,124.66,22048.0,113.7486,113.8125,113.6665,113.7304,22048.0
2017-11-30 15:20:00,124.64,124.71,124.61,124.66,19220.0,113.7121,113.776,113.6847,113.7304,19220.0
2017-11-30 15:25:00,124.65,124.68,124.61,124.65,19379.0,113.7212,113.7486,113.6847,113.7212,19379.0
2017-11-30 15:30:00,124.66,124.68,124.64,124.67,30046.0,113.7304,113.7486,113.7121,113.7395,30046.0
2017-11-30 15:35:00,124.67,124.68,124.59,124.59,41665.0,113.7395,113.7486,113.6665,113.6665,41665.0
2017-11-30 15:40:00,124.6,124.66,124.57,124.62,28389.0,113.6756,113.7304,113.6482,113.6939,28389.0
2017-11-30 15:45:00,124.65,124.98,124.63,124.96,73915.0,113.7212,114.0223,113.703,114.0041,73915.0
2017-11-30 15:50:00,124.96,125.03,124.82,124.83,73829.0,114.0041,114.0679,113.8763,113.8855,73829.0
2017-11-30 15:55:00,124.83,124.88,124.65,124.79,139547.0,113.8855,113.9311,113.7212,113.849,139547.0
2017-12-01 09:30:00,124.73,125.22,124.29,124.32,38328.0,113.7942,114.2413,113.3928,113.4202,38328.0
2017-12-01 09:35:00,124.48,124.9,124.47,124.9,11416.0,113.5661,113.9493,113.557,113.9493,11416.0
2017-12-01 09:40:00,124.86,125.01,124.81,124.84,13596.0,113.9128,114.0497,113.8672,113.8946,13596.0
2017-12-01 09:45:00,124.87,125.17,124.86,125.1,12961.0,113.9219,114.1956,113.9128,114.1318,12961.0
2017-12-01 09:50:00,125.12,125.15,125.04,125.04,10212.0,114.15,114.1774,114.077,114.077,10212.0
2017-12-01 09:55:00,125.04,125.24,124.98,125.11,20344.0,114.077,114.2595,114.0223,114.1409,20344.0
2017-12-01 10:00:00,125.16,125.18,124.97,125.03,15401.0,114.1865,114.2048,114.0132,114.0679,15401.0
2017-12-01 10:05:00,125.05,125.27,125.05,125.24,10981.0,114.0862,114.2869,114.0862,114.2595,10981.0
2017-12-01 10:10:00,125.26,125.27,125.2,125.21,10885.0,114.2778,114.2869,114.223,114.2321,10885.0
2017-12-01 10:15:00,125.21,125.25,125.04,125.04,9317.0,114.2321,114.2686,114.077,114.077,9317.0
2017-12-01 10:20:00,125.07,125.08,124.9,124.9,12102.0,114.1044,114.1135,113.9493,113.9493,12102.0
2017-12-01 10:25:00,124.88,124.88,124.62,124.71,7511.0,113.9311,113.9311,113.6939,113.776,7511.0
2017-12-01 10:30:00,124.68,124.82,124.64,124.72,14979.0,113.7486,113.8763,113.7121,113.7851,14979.0
2017-12-01 10:35:00,124.71,124.79,124.66,124.7,14316.0,113.776,113.849,113.7304,113.7668,14316.0
2017-12-01 10:40:00,124.73,124.85,124.65,124.68,11323.0,113.7942,113.9037,113.7212,113.7486,11323.0
2017-12-01 10:45:00,124.68,124.77,124.67,124.77,10841.0,113.7486,113.8307,113.7395,113.8307,10841.0
2017-12-01 10:50:00,124.73,124.9,124.7,124.88,12953.0,113.7942,113.9493,113.7668,113.9311,12953.0
2017-12-01 10:55:00,124.88,124.88,124.75,124.81,6822.0,113.9311,113.9311,113.8125,113.8672,6822.0
2017-12-01 11:00:00,124.78,124.79,124.7,124.73,5317.0,113.8398,113.849,113.7668,113.7942,5317.0
2017-12-01 11:05:00,124.73,124.8,124.35,124.45,16617.0,113.7942,113.8581,113.4475,113.5388,16617.0
2017-12-01 11:10:00,124.48,124.5,123.42,124.2,19127.0,113.5661,113.5844,112.5991,113.3107,19127.0
2017-12-01 11:15:00,124.2,124.26,123.83,124.21,10792.0,113.3107,113.3654,112.9731,113.3198,10792.0
2017-12-01 11:20:00,124.31,124.38,123.97,124.08,20332.0,113.411,113.4749,113.1009,113.2012,20332.0
2017-12-01 11:25:00,124.0,124.22,123.81,123.92,16931.0,113.1282,113.3289,112.9549,113.0552,16931.0
2017-12-01 11:30:00,123.88,124.39,123.59,124.26,22570.0,113.0187,113.484,112.7542,113.3654,22570.0
2017-12-01 11:35:00,124.3,124.36,123.98,124.06,16505.0,113.4019,113.4567,113.11,113.183,16505.0
2017-12-01 11:40:00,124.12,124.47,124.12,124.42,32075.0,113.2377,113.557,113.2377,113.5114,32075.0
2017-12-01 11:45:00,124.34,124.34,124.1,124.21,11772.0,113.4384,113.4384,113.2195,113.3198,11772.0
2017-12-01 11:50:00,124.21,124.41,124.08,124.38,25502.0,113.3198,113.5023,113.2012,113.4749,25502.0
2017-12-01 11:55:00,124.39,124.45,124.15,124.31,35147.0,113.484,113.5388,113.2651,113.411,35147.0
2017-12-01 12:00:00,124.31,124.34,124.09,124.14,10655.0,113.411,113.4384,113.2103,113.2559,10655.0
2017-12-01 12:05:00,124.14,124.24,123.96,124.15,13232.0,113.2559,113.3472,113.0917,113.2651,13232.0
2017-12-01 12:10:00,124.14,124.22,123.98,124.09,28734.0,113.2559,113.3289,113.11,113.2103,28734.0
2017-12-01 12:15:00,124.13,124.43,124.08,124.26,18730.0,113.2468,113.5205,113.2012,113.3654,18730.0
2017-12-01 12:20:00,124.28,124.36,124.22,124.26,17016.0,113.3837,113.4567,113.3289,113.3654,17016.0
2017-12-01 12:25:00,124.32,124.4,124.14,124.14,45205.0,113.4202,113.4932,113.2559,113.2559,45205.0
2017-12-01 12:30:00,124.17,124.22,124.05,124.18,14063.0,113.2833,113.3289,113.1738,113.2924,14063.0
2017-12-01 12:35:00,124.18,124.26,124.11,124.15,14934.0,113.2924,113.3654,113.2286,113.2651,14934.0
2017-12-01 12:40:00,124.15,124.24,124.02,124.22,12743.0,113.2651,113.3472,113.1465,113.3289,12743.0
2017-12-01 12:45:00,124.2,124.22,123.93,123.96,22348.0,113.3107,113.3289,113.0644,113.0917,22348.0
2017-12-01 12:50:00,123.92,124.11,123.92,124.11,11440.0,113.0552,113.2286,113.0552,113.2286,11440.0
2017-12-01 12:55:00,124.15,124.15,123.99,124.05,13259.0,113.2651,113.2651,113.1191,113.1738,13259.0
2017-12-01 13:00:00,124.01,124.12,123.98,124.02,11460.0,113.1373,113.2377,113.11,113.1465,11460.0
2017-12-01 13:05:00,124.04,124.06,124.0,124.01,11330.0,113.1647,113.183,113.1282,113.1373,11330.0
2017-12-01 13:10:00,123.99,124.17,123.97,124.17,6741.0,113.1191,113.2833,113.1009,113.2833,6741.0
2017-12-01 13:15:00,124.21,124.22,124.08,124.14,9823.0,113.3198,113.3289,113.2012,113.2559,9823.0
2017-12-01 13:20:00,124.14,124.26,124.14,124.26,3800.0,113.2559,113.3654,113.2559,113.3654,3800.0
2017-12-01 13:25:00,124.26,124.27,124.14,124.14,14090.0,113.3654,113.3745,113.2559,113.2559,14090.0
2017-12-01 13:30:00,124.2,124.3,124.19,124.29,5587.0,113.3107,113.4019,113.3016,113.3928,5587.0
2017-12-01 13:35:00,124.29,124.35,124.27,124.28,11401.0,113.3928,113.4475,113.3745,113.3837,11401.0
2017-12-01 13:40:00,124.29,124.43,124.29,124.43,7000.0,113.3928,113.5205,113.3928,113.5205,7000.0
2017-12-01 13:45:00,124.42,124.44,124.11,124.21,13545.0,113.5114,113.5296,113.2286,113.3198,13545.0
2017-12-01 13:50:00,124.17,124.24,124.11,124.22,5920.0,113.2833,113.3472,113.2286,113.3289,5920.0
2017-12-01 13:55:00,124.25,124.27,124.19,124.24,23127.0,113.3563,113.3745,113.3016,113.3472,23127.0
2017-12-01 14:00:00,124.24,124.28,124.23,124.27,12634.0,113.3472,113.3837,113.3381,113.3745,12634.0
2017-12-01 14:05:00,124.27,124.27,124.09,124.12,8642.0,113.3745,113.3745,113.2103,113.2377,8642.0
2017-12-01 14:10:00,124.17,124.3,124.14,124.21,10181.0,113.2833,113.4019,113.2559,113.3198,10181.0
2017-12-01 14:15:00,124.24,124.27,124.11,124.19,10793.0,113.3472,113.3745,113.2286,113.3016,10793.0
2017-12-01 14:20:00,124.22,124.28,124.18,124.2,10982.0,113.3289,113.3837,113.2924,113.3107,10982.0
2017-12-01 14:25:00,124.23,124.37,124.22,124.33,6183.0,113.3381,113.4658,113.3289,113.4293,6183.0
2017-12-01 14:30:00,124.33,124.36,124.25,124.25,6709.0,113.4293,113.4567,113.3563,113.3563,6709.0
2017-12-01 14:35:00,124.28,124.34,124.28,124.3,8303.0,113.3837,113.4384,113.3837,113.4019,8303.0
2017-12-01 14:40:00,124.28,124.28,124.07,124.18,11950.0,113.3837,113.3837,113.1921,113.2924,11950.0
2017-12-01 14:45:00,124.15,124.18,124.07,124.11,9110.0,113.2651,113.2924,113.1921,113.2286,9110.0
2017-12-01 14:50:00,124.1,124.18,123.96,124.16,7788.0,113.2195,113.2924,113.0917,113.2742,7788.0
2017-12-01 14:55:00,124.22,124.25,124.17,124.23,10314.0,113.3289,113.3563,113.2833,113.3381,10314.0
2017-12-01 15:00:00,124.23,124.23,124.05,124.17,23200.0,113.3381,113.3381,113.1738,113.2833,23200.0
2017-12-01 15:05:00,124.13,124.21,124.11,124.18,9802.0,113.2468,113.3198,113.2286,113.2924,9802.0
2017-12-01 15:10:00,124.18,124.23,124.15,124.23,6579.0,113.2924,113.3381,113.2651,113.3381,6579.0
2017-12-01 15:15:00,124.25,124.35,124.2,124.33,9782.0,113.3563,113.4475,113.3107,113.4293,9782.0
2017-12-01 15:20:00,124.33,124.43,124.33,124.41,15513.0,113.4293,113.5205,113.4293,113.5023,15513.0
2017-12-01 15:25:00,124.42,124.47,124.41,124.43,12232.0,113.5114,113.557,113.5023,113.5205,12232.0
2017-12-01 15:30:00,124.43,124.44,124.36,124.4,15515.0,113.5205,113.5296,113.4567,113.4932,15515.0
2017-12-01 15:35:00,124.41,124.49,124.4,124.49,17997.0,113.5023,113.5753,113.4932,113.5753,17997.0
2017-12-01 15:40:00,124.49,124.67,124.48,124.67,23373.0,113.5753,113.7395,113.5661,113.7395,23373.0
2017-12-01 15:45:00,124.66,124.66,124.54,124.6,29356.0,113.7304,113.7304,113.6209,113.6756,29356.0
2017-12-01 15:50:00,124.63,124.72,124.62,124.7,28341.0,113.703,113.7851,113.6939,113.7668,28341.0
2017-12-01 15:55:00,124.7,124.86,124.68,124.76,125544.0,113.7668,113.9128,113.7486,113.8216,125544.0
2017-12-04 09:30:00,125.35,125.48,124.94,125.42,17858.0,114.3599,114.4785,113.9858,114.4237,17858.0
2017-12-04 09:35:00,125.42,125.6,125.32,125.32,13090.0,114.4237,114.5879,114.3325,114.3325,13090.0
2017-12-04 09:40:00,125.32,125.38,125.0,125.22,18990.0,114.3325,114.3872,114.0405,114.2413,18990.0
2017-12-04 09:45:00,125.21,125.35,125.08,125.08,15713.0,114.2321,114.3599,114.1135,114.1135,15713.0
2017-12-04 09:50:00,125.12,125.27,125.12,125.25,10360.0,114.15,114.2869,114.15,114.2686,10360.0
2017-12-04 09:55:00,125.24,125.26,125.02,125.02,33684.0,114.2595,114.2778,114.0588,114.0588,33684.0
2017-12-04 10:00:00,125.02,125.13,124.8,124.8,21763.0,114.0588,114.1591,113.8581,113.8581,21763.0
2017-12-04 10:05:00,124.8,124.98,124.68,124.75,14164.0,113.8581,114.0223,113.7486,113.8125,14164.0
2017-12-04 10:10:00,124.79,124.93,124.67,124.93,10020.0,113.849,113.9767,113.7395,113.9767,10020.0
2017-12-04 10:15:00,124.94,124.96,124.57,124.57,11598.0,113.9858,114.0041,113.6482,113.6482,11598.0
2017-12-04 10:20:00,124.54,124.64,124.35,124.64,16123.0,113.6209,113.7121,113.4475,113.7121,16123.0
2017-12-04 10:25:00,124.64,124.64,124.39,124.43,19444.0,113.7121,113.7121,113.484,113.5205,19444.0
2017-12-04 10:30:00,124.42,124.56,124.31,124.4,15983.0,113.5114,113.6391,113.411,113.4932,15983.0
2017-12-04 10:35:00,124.4,124.64,124.39,124.58,13530.0,113.4932,113.7121,113.484,113.6574,13530.0
2017-12-04 10:40:00,124.61,124.8,124.51,124.51,10872.0,113.6847,113.8581,113.5935,113.5935,10872.0
2017-12-04 10:45:00,124.49,124.55,124.24,124.47,19898.0,113.5753,113.63,113.3472,113.557,19898.0
2017-12-04 10:50:00,124.5,124.5,124.09,124.09,39306.0,113.5844,113.5844,113.2103,113.2103,39306.0
2017-12-04 10:55:00,124.13,124.4,123.99,124.25,50202.0,113.2468,113.4932,113.1191,113.3563,50202.0
2017-12-04 11:00:00,124.25,124.34,124.06,124.11,49913.0,113.3563,113.4384,113.183,113.2286,49913.0
2017-12-04 11:05:00,124.07,124.39,124.06,124.38,11288.0,113.1921,113.484,113.183,113.4749,11288.0
2017-12-04 11:10:00,124.34,124.49,124.08,124.08,27894.0,113.4384,113.5753,113.2012,113.2012,27894.0
2017-12-04 11:15:00,124.16,124.39,124.14,124.38,18133.0,113.2742,113.484,113.2559,113.4749,18133.0
2017-12-04 11:20:00,124.41,124.41,124.14,124.19,21075.0,113.5023,113.5023,113.2559,113.3016,21075.0
2017-12-04 11:25:00,124.22,124.42,124.17,124.39,15843.0,113.3289,113.5114,113.2833,113.484,15843.0
2017-12-04 11:30:00,124.39,124.53,124.36,124.53,12810.0,113.484,113.6118,113.4567,113.6118,12810.0
2017-12-04 11:35:00,124.51,124.65,124.51,124.61,7818.0,113.5935,113.7212,113.5935,113.6847,7818.0
2017-12-04 11:40:00,124.63,124.7,124.54,124.56,6405.0,113.703,113.7668,113.6209,113.6391,6405.0
2017-12-04 11:45:00,124.61,124.77,124.58,124.77,6798.0,113.6847,113.8307,113.6574,113.8307,6798.0
2017-12-04 11:50:00,124.79,124.8,124.66,124.66,9704.0,113.849,113.8581,113.7304,113.7304,9704.0
2017-12-04 11:55:00,124.67,124.85,124.67,124.77,8395.0,113.7395,113.9037,113.7395,113.8307,8395.0
2017-12-04 12:00:00,124.77,124.99,124.77,124.95,5657.0,113.8307,114.0314,113.8307,113.9949,5657.0
2017-12-04 12:05:00,125.0,125.11,124.95,124.96,10037.0,114.0405,114.1409,113.9949,114.0041,10037.0
2017-12-04 12:10:00,124.95,124.97,124.9,124.91,5421.0,113.9949,114.0132,113.9493,113.9584,5421.0
2017-12-04 12:15:00,124.9,124.98,124.87,124.98,4706.0,113.9493,114.0223,113.9219,114.0223,4706.0
2017-12-04 12:20:00,125.01,125.09,124.98,125.01,3405.0,114.0497,114.1227,114.0223,114.0497,3405.0
2017-12-04 12:25:00,125.01,125.12,124.99,124.99,8582.0,114.0497,114.15,114.0314,114.0314,8582.0
2017-12-04 12:30:00,124.96,125.02,124.91,125.0,4507.0,114.0041,114.0588,113.9584,114.0405,4507.0
2017-12-04 12:35:00,124.99,125.02,124.95,124.97,800.0,114.0314,114.0588,113.9949,114.0132,800.0
2017-12-04 12:40:00,124.97,125.08,124.9,125.04,8644.0,114.0132,114.1135,113.9493,114.077,8644.0
2017-12-04 12:45:00,125.08,125.13,125.03,125.06,6980.0,114.1135,114.1591,114.0679,114.0953,6980.0
2017-12-04 12:50:00,125.06,125.1,125.0,125.04,5650.0,114.0953,114.1318,114.0405,114.077,5650.0
2017-12-04 12:55:00,125.07,125.16,125.01,125.16,9010.0,114.1044,114.1865,114.0497,114.1865,9010.0
2017-12-04 13:00:00,125.13,125.18,125.11,125.14,4783.0,114.1591,114.2048,114.1409,114.1683,4783.0
2017-12-04 13:05:00,125.17,125.21,125.13,125.13,4538.0,114.1956,114.2321,114.1591,114.1591,4538.0
2017-12-04 13:10:00,125.16,125.21,125.16,125.19,3811.0,114.1865,114.2321,114.1865,114.2139,3811.0
2017-12-04 13:15:00,125.16,125.17,125.11,125.12,4829.0,114.1865,114.1956,114.1409,114.15,4829.0
2017-12-04 13:20:00,125.14,125.21,125.14,125.2,2600.0,114.1683,114.2321,114.1683,114.223,2600.0
2017-12-04 13:25:00,125.2,125.2,125.12,125.17,5742.0,114.223,114.223,114.15,114.1956,5742.0
2017-12-04 13:30:00,125.18,125.19,125.12,125.12,4173.0,114.2048,114.2139,114.15,114.15,4173.0
2017-12-04 13:35:00,125.15,125.19,125.12,125.14,6203.0,114.1774,114.2139,114.15,114.1683,6203.0
2017-12-04 13:40:00,125.15,125.22,125.13,125.16,5306.0,114.1774,114.2413,114.1591,114.1865,5306.0
2017-12-04 13:45:00,125.17,125.21,125.16,125.2,3109.0,114.1956,114.2321,114.1865,114.223,3109.0
2017-12-04 13:50:00,125.18,125.23,125.17,125.22,3300.0,114.2048,114.2504,114.1956,114.2413,3300.0
2017-12-04 13:55:00,125.18,125.24,125.17,125.23,10294.0,114.2048,114.2595,114.1956,114.2504,10294.0
2017-12-04 14:00:00,125.22,125.24,125.18,125.21,7365.0,114.2413,114.2595,114.2048,114.2321,7365.0
2017-12-04 14:05:00,125.23,125.23,125.1,125.1,4543.0,114.2504,114.2504,114.1318,114.1318,4543.0
2017-12-04 14:10:00,125.08,125.15,125.08,125.12,5424.0,114.1135,114.1774,114.1135,114.15,5424.0
2017-12-04 14:15:00,125.11,125.16,125.08,125.08,9201.0,114.1409,114.1865,114.1135,114.1135,9201.0
2017-12-04 14:20:00,125.1,125.13,125.07,125.1,4993.0,114.1318,114.1591,114.1044,114.1318,4993.0
2017-12-04 14:25:00,125.12,125.15,125.1,125.15,6623.0,114.15,114.1774,114.1318,114.1774,6623.0
2017-12-04 14:30:00,125.11,125.14,125.04,125.08,11439.0,114.1409,114.1683,114.077,114.1135,11439.0
2017-12-04 14:35:00,125.08,125.19,125.08,125.19,9117.0,114.1135,114.2139,114.1135,114.2139,9117.0
2017-12-04 14:40:00,125.21,125.21,125.1,125.1,8267.0,114.2321,114.2321,114.1318,114.1318,8267.0
2017-12-04 14:45:00,125.13,125.21,125.1,125.18,36797.0,114.1591,114.2321,114.1318,114.2048,36797.0
2017-12-04 14:50:00,125.18,125.27,125.17,125.25,8172.0,114.2048,114.2869,114.1956,114.2686,8172.0
2017-12-04 14:55:00,125.25,125.28,125.21,125.21,7629.0,114.2686,114.296,114.2321,114.2321,7629.0
2017-12-04 15:00:00,125.2,125.23,125.16,125.23,14449.0,114.223,114.2504,114.1865,114.2504,14449.0
2017-12-04 15:05:00,125.21,125.25,125.18,125.22,7839.0,114.2321,114.2686,114.2048,114.2413,7839.0
2017-12-04 15:10:00,125.2,125.21,125.18,125.21,5555.0,114.223,114.2321,114.2048,114.2321,5555.0
2017-12-04 15:15:00,125.21,125.24,125.2,125.22,12680.0,114.2321,114.2595,114.223,114.2413,12680.0
2017-12-04 15:20:00,125.22,125.23,125.18,125.22,15104.0,114.2413,114.2504,114.2048,114.2413,15104.0
2017-12-04 15:25:00,125.21,125.23,125.16,125.21,10605.0,114.2321,114.2504,114.1865,114.2321,10605.0
2017-12-04 15:30:00,125.2,125.29,125.2,125.28,23798.0,114.223,114.3051,114.223,114.296,23798.0
2017-12-04 15:35:00,125.28,125.28,125.14,125.17,20998.0,114.296,114.296,114.1683,114.1956,20998.0
2017-12-04 15:40:00,125.2,125.31,125.19,125.27,25685.0,114.223,114.3234,114.2139,114.2869,25685.0
2017-12-04 15:45:00,125.26,125.34,125.22,125.33,21683.0,114.2778,114.3507,114.2413,114.3416,21683.0
2017-12-04 15:50:00,125.32,125.4,125.31,125.32,41776.0,114.3325,114.4055,114.3234,114.3325,41776.0
2017-12-04 15:55:00,125.31,125.41,125.27,125.33,69334.0,114.3234,114.4146,114.2869,114.3416,69334.0
2017-12-05 09:30:00,123.92,124.97,123.66,124.27,132547.0,113.0552,114.0132,112.818,113.3745,132547.0
2017-12-05 09:35:00,124.41,124.48,123.91,124.1,49138.0,113.5023,113.5661,113.0461,113.2195,49138.0
2017-12-05 09:40:00,124.03,124.49,123.81,124.28,32976.0,113.1556,113.5753,112.9549,113.3837,32976.0
2017-12-05 09:45:00,124.31,124.41,123.97,124.13,36704.0,113.411,113.5023,113.1009,113.2468,36704.0
2017-12-05 09:50:00,124.13,124.19,123.86,123.86,44981.0,113.2468,113.3016,113.0005,113.0005,44981.0
2017-12-05 09:55:00,123.86,124.09,123.78,123.98,29721.0,113.0005,113.2103,112.9275,113.11,29721.0
2017-12-05 10:00:00,124.08,124.7,123.98,124.7,17552.0,113.2012,113.7668,113.11,113.7668,17552.0
2017-12-05 10:05:00,124.68,124.8,124.26,124.56,46254.0,113.7486,113.8581,113.3654,113.6391,46254.0
2017-12-05 10:10:00,124.57,124.72,124.46,124.57,25016.0,113.6482,113.7851,113.5479,113.6482,25016.0
2017-12-05 10:15:00,124.52,124.59,124.39,124.55,27929.0,113.6026,113.6665,113.484,113.63,27929.0
2017-12-05 10:20:00,124.57,124.66,124.5,124.56,14479.0,113.6482,113.7304,113.5844,113.6391,14479.0
2017-12-05 10:25:00,124.53,124.6,124.46,124.57,21953.0,113.6118,113.6756,113.5479,113.6482,21953.0
2017-12-05 10:30:00,124.54,124.54,124.11,124.22,73716.0,113.6209,113.6209,113.2286,113.3289,73716.0
2017-12-05 10:35:00,124.22,124.3,124.17,124.25,41589.0,113.3289,113.4019,113.2833,113.3563,41589.0
2017-12-05 10:40:00,124.24,124.3,124.18,124.25,38405.0,113.3472,113.4019,113.2924,113.3563,38405.0
2017-12-05 10:45:00,124.22,124.3,124.08,124.25,36004.0,113.3289,113.4019,113.2012,113.3563,36004.0
2017-12-05 10:50:00,124.27,124.27,124.01,124.18,18075.0,113.3745,113.3745,113.1373,113.2924,18075.0
2017-12-05 10:55:00,124.15,124.25,124.02,124.08,25724.0,113.2651,113.3563,113.1465,113.2012,25724.0
2017-12-05 11:00:00,124.09,124.4,124.09,124.14,17398.0,113.2103,113.4932,113.2103,113.2559,17398.0
2017-12-05 11:05:00,124.16,124.23,123.96,124.02,15505.0,113.2742,113.3381,113.0917,113.1465,15505.0
2017-12-05 11:10:00,124.05,124.23,123.99,124.23,19282.0,113.1738,113.3381,113.1191,113.3381,19282.0
2017-12-05 11:15:00,124.19,124.22,124.01,124.07,17084.0,113.3016,113.3289,113.1373,113.1921,17084.0
2017-12-05 11:20:00,124.02,124.13,123.96,124.07,15479.0,113.1465,113.2468,113.0917,113.1921,15479.0
2017-12-05 11:25:00,124.08,124.2,124.05,124.06,16784.0,113.2012,113.3107,113.1738,113.183,16784.0
2017-12-05 11:30:00,124.09,124.16,123.81,123.81,20912.0,113.2103,113.2742,112.9549,112.9549,20912.0
2017-12-05 11:35:00,123.84,123.88,123.5,123.76,77423.0,112.9822,113.0187,112.6721,112.9093,77423.0
2017-12-05 11:40:00,123.76,123.87,123.66,123.87,26907.0,112.9093,113.0096,112.818,113.0096,26907.0
2017-12-05 11:45:00,123.89,123.89,123.69,123.7,9309.0,113.0279,113.0279,112.8454,112.8545,9309.0
2017-12-05 11:50:00,123.71,123.84,123.7,123.72,12699.0,112.8636,112.9822,112.8545,112.8728,12699.0
2017-12-05 11:55:00,123.7,123.82,123.61,123.71,12251.0,112.8545,112.964,112.7724,112.8636,12251.0
2017-12-05 12:00:00,123.7,123.73,123.5,123.57,18106.0,112.8545,112.8819,112.6721,112.7359,18106.0
2017-12-05 12:05:00,123.53,123.69,123.52,123.62,15271.0,112.6994,112.8454,112.6903,112.7815,15271.0
2017-12-05 12:10:00,123.65,123.84,123.62,123.84,11293.0,112.8089,112.9822,112.7815,112.9822,11293.0
2017-12-05 12:15:00,123.88,124.12,123.88,124.08,30093.0,113.0187,113.2377,113.0187,113.2012,30093.0
2017-12-05 12:20:00,124.04,124.1,124.02,124.1,6460.0,113.1647,113.2195,113.1465,113.2195,6460.0
2017-12-05 12:25:00,124.09,124.16,124.08,124.1,4437.0,113.2103,113.2742,113.2012,113.2195,4437.0
2017-12-05 12:30:00,124.12,124.12,124.02,124.06,10235.0,113.2377,113.2377,113.1465,113.183,10235.0
2017-12-05 12:35:00,124.07,124.1,123.95,123.97,8030.0,113.1921,113.2195,113.0826,113.1009,8030.0
2017-12-05 12:40:00,123.99,124.0,123.94,123.99,7234.0,113.1191,113.1282,113.0735,113.1191,7234.0
2017-12-05 12:45:00,124.0,124.08,123.98,124.07,9558.0,113.1282,113.2012,113.11,113.1921,9558.0
2017-12-05 12:50:00,124.06,124.12,123.93,123.97,7246.0,113.183,113.2377,113.0644,113.1009,7246.0
2017-12-05 12:55:00,123.97,124.03,123.94,124.01,5414.0,113.1009,113.1556,113.0735,113.1373,5414.0
2017-12-05 13:00:00,124.05,124.07,123.92,124.04,8131.0,113.1738,113.1921,113.0552,113.1647,8131.0
2017-12-05 13:05:00,124.01,124.02,123.86,123.86,7879.0,113.1373,113.1465,113.0005,113.0005,7879.0
2017-12-05 13:10:00,123.88,123.88,123.68,123.77,18564.0,113.0187,113.0187,112.8363,112.9184,18564.0
2017-12-05 13:15:00,123.79,123.82,123.73,123.78,14427.0,112.9366,112.964,112.8819,112.9275,14427.0
2017-12-05 13:20:00,123.78,123.87,123.72,123.75,10580.0,112.9275,113.0096,112.8728,112.9001,10580.0
2017-12-05 13:25:00,123.76,123.85,123.68,123.68,13569.0,112.9093,112.9914,112.8363,112.8363,13569.0
2017-12-05 13:30:00,123.72,123.74,123.58,123.69,13777.0,112.8728,112.891,112.745,112.8454,13777.0
2017-12-05 13:35:00,123.7,123.88,123.7,123.84,14094.0,112.8545,113.0187,112.8545,112.9822,14094.0
2017-12-05 13:40:00,123.83,123.86,123.7,123.74,23205.0,112.9731,113.0005,112.8545,112.891,23205.0
2017-12-05 13:45:00,123.75,123.77,123.6,123.67,11762.0,112.9001,112.9184,112.7633,112.8272,11762.0
2017-12-05 13:50:00,123.69,123.78,123.69,123.72,9927.0,112.8454,112.9275,112.8454,112.8728,9927.0
2017-12-05 13:55:00,123.74,123.95,123.74,123.92,9727.0,112.891,113.0826,112.891,113.0552,9727.0
2017-12-05 14:00:00,123.94,124.02,123.88,123.89,12479.0,113.0735,113.1465,113.0187,113.0279,12479.0
2017-12-05 14:05:00,123.9,124.12,123.9,124.07,12244.0,113.037,113.2377,113.037,113.1921,12244.0
2017-12-05 14:10:00,124.08,124.08,123.97,123.98,10916.0,113.2012,113.2012,113.1009,113.11,10916.0
2017-12-05 14:15:00,123.97,124.01,123.92,123.93,14183.0,113.1009,113.1373,113.0552,113.0644,14183.0
2017-12-05 14:20:00,123.92,123.94,123.76,123.9,16823.0,113.0552,113.0735,112.9093,113.037,16823.0
2017-12-05 14:25:00,123.92,123.99,123.9,123.94,13429.0,113.0552,113.1191,113.037,113.0735,13429.0
2017-12-05 14:30:00,123.94,124.0,123.87,123.99,17423.0,113.0735,113.1282,113.0096,113.1191,17423.0
2017-12-05 14:35:00,123.97,124.0,123.92,123.99,12201.0,113.1009,113.1282,113.0552,113.1191,12201.0
2017-12-05 14:40:00,123.98,124.14,123.96,124.14,20212.0,113.11,113.2559,113.0917,113.2559,20212.0
2017-12-05 14:45:00,124.14,124.19,124.06,124.11,17738.0,113.2559,113.3016,113.183,113.2286,17738.0
2017-12-05 14:50:00,124.1,124.21,124.02,124.13,10468.0,113.2195,113.3198,113.1465,113.2468,10468.0
2017-12-05 14:55:00,124.1,124.18,124.08,124.14,9133.0,113.2195,113.2924,113.2012,113.2559,9133.0
2017-12-05 15:00:00,124.12,124.14,124.05,124.09,18711.0,113.2377,113.2559,113.1738,113.2103,18711.0
2017-12-05 15:05:00,124.08,124.28,124.07,124.23,15332.0,113.2012,113.3837,113.1921,113.3381,15332.0
2017-12-05 15:10:00,124.26,124.31,124.2,124.29,18236.0,113.3654,113.411,113.3107,113.3928,18236.0
2017-12-05 15:15:00,124.29,124.3,124.08,124.14,19042.0,113.3928,113.4019,113.2012,113.2559,19042.0
2017-12-05 15:20:00,124.15,124.39,124.13,124.39,24109.0,113.2651,113.484,113.2468,113.484,24109.0
2017-12-05 15:25:00,124.39,124.53,124.38,124.51,32554.0,113.484,113.6118,113.4749,113.5935,32554.0
2017-12-05 15:30:00,124.51,124.51,124.38,124.44,25671.0,113.5935,113.5935,113.4749,113.5296,25671.0
2017-12-05 15:35:00,124.44,124.47,124.33,124.35,33902.0,113.5296,113.557,113.4293,113.4475,33902.0
2017-12-05 15:40:00,124.34,124.45,124.34,124.4,32317.0,113.4384,113.5388,113.4384,113.4932,32317.0
2017-12-05 15:45:00,124.39,124.5,124.38,124.49,46961.0,113.484,113.5844,113.4749,113.5753,46961.0
2017-12-05 15:50:00,124.49,124.5,124.39,124.43,58121.0,113.5753,113.5844,113.484,113.5205,58121.0
2017-12-05 15:55:00,124.44,124.55,124.4,124.48,104066.0,113.5296,113.63,113.4932,113.5661,104066.0
2017-12-06 09:30:00,124.28,124.44,123.96,124.08,39057.0,113.3837,113.5296,113.0917,113.2012,39057.0
2017-12-06 09:35:00,124.05,124.14,123.55,123.55,16267.0,113.1738,113.2559,112.7177,112.7177,16267.0
2017-12-06 09:40:00,123.72,123.85,123.56,123.63,20621.0,112.8728,112.9914,112.7268,112.7907,20621.0
2017-12-06 09:45:00,123.73,123.82,123.57,123.64,18162.0,112.8819,112.964,112.7359,112.7998,18162.0
2017-12-06 09:50:00,123.65,123.65,123.08,123.13,26606.0,112.8089,112.8089,112.2889,112.3345,26606.0
2017-12-06 09:55:00,123.14,123.42,123.12,123.24,25960.0,112.3436,112.5991,112.3254,112.4349,25960.0
2017-12-06 10:00:00,123.23,123.63,123.19,123.43,48527.0,112.4257,112.7907,112.3892,112.6082,48527.0
2017-12-06 10:05:00,123.49,123.56,123.42,123.51,9731.0,112.6629,112.7268,112.5991,112.6812,9731.0
2017-12-06 10:10:00,123.48,123.49,123.28,123.38,22629.0,112.6538,112.6629,112.4713,112.5626,22629.0
2017-12-06 10:15:00,123.39,123.4,123.26,123.3,10948.0,112.5717,112.5808,112.4531,112.4896,10948.0
2017-12-06 10:20:00,123.3,123.35,123.24,123.29,17874.0,112.4896,112.5352,112.4349,112.4805,17874.0
2017-12-06 10:25:00,123.32,123.32,123.01,123.05,28639.0,112.5078,112.5078,112.225,112.2615,28639.0
2017-12-06 10:30:00,123.07,123.4,123.05,123.29,21830.0,112.2798,112.5808,112.2615,112.4805,21830.0
2017-12-06 10:35:00,123.3,123.4,123.28,123.4,8964.0,112.4896,112.5808,112.4713,112.5808,8964.0
2017-12-06 10:40:00,123.38,123.68,123.34,123.67,18379.0,112.5626,112.8363,112.5261,112.8272,18379.0
2017-12-06 10:45:00,123.68,123.93,123.63,123.85,8816.0,112.8363,113.0644,112.7907,112.9914,8816.0
2017-12-06 10:50:00,123.88,123.95,123.83,123.83,8784.0,113.0187,113.0826,112.9731,112.9731,8784.0
2017-12-06 10:55:00,123.84,123.87,123.78,123.81,15435.0,112.9822,113.0096,112.9275,112.9549,15435.0
2017-12-06 11:00:00,123.81,123.88,123.79,123.84,10022.0,112.9549,113.0187,112.9366,112.9822,10022.0
2017-12-06 11:05:00,123.85,123.9,123.78,123.9,4920.0,112.9914,113.037,112.9275,113.037,4920.0
2017-12-06 11:10:00,123.94,124.09,123.92,124.08,9913.0,113.0735,113.2103,113.0552,113.2012,9913.0
2017-12-06 11:15:00,124.09,124.21,124.04,124.18,9983.0,113.2103,113.3198,113.1647,113.2924,9983.0
2017-12-06 11:20:00,124.2,124.26,124.19,124.19,5815.0,113.3107,113.3654,113.3016,113.3016,5815.0
2017-12-06 11:25:00,124.18,124.25,124.14,124.25,11825.0,113.2924,113.3563,113.2559,113.3563,11825.0
2017-12-06 11:30:00,124.23,124.27,124.21,124.23,8250.0,113.3381,113.3745,113.3198,113.3381,8250.0
2017-12-06 11:35:00,124.21,124.25,124.09,124.14,7773.0,113.3198,113.3563,113.2103,113.2559,7773.0
2017-12-06 11:40:00,124.16,124.26,124.13,124.14,8245.0,113.2742,113.3654,113.2468,113.2559,8245.0
2017-12-06 11:45:00,124.19,124.25,124.14,124.2,13214.0,113.3016,113.3563,113.2559,113.3107,13214.0
2017-12-06 11:50:00,124.24,124.28,124.18,124.23,5058.0,113.3472,113.3837,113.2924,113.3381,5058.0
2017-12-06 11:55:00,124.21,124.26,124.17,124.23,8029.0,113.3198,113.3654,113.2833,113.3381,8029.0
2017-12-06 12:00:00,124.18,124.25,124.17,124.18,7361.0,113.2924,113.3563,113.2833,113.2924,7361.0
2017-12-06 12:05:00,124.17,124.2,124.15,124.15,5033.0,113.2833,113.3107,113.2651,113.2651,5033.0
2017-12-06 12:10:00,124.14,124.16,124.08,124.09,5682.0,113.2559,113.2742,113.2012,113.2103,5682.0
2017-12-06 12:15:00,124.11,124.17,124.1,124.12,6240.0,113.2286,113.2833,113.2195,113.2377,6240.0
2017-12-06 12:20:00,124.11,124.19,124.1,124.19,4019.0,113.2286,113.3016,113.2195,113.3016,4019.0
2017-12-06 12:25:00,124.16,124.17,124.12,124.12,6434.0,113.2742,113.2833,113.2377,113.2377,6434.0
2017-12-06 12:30:00,124.12,124.21,124.12,124.21,4706.0,113.2377,113.3198,113.2377,113.3198,4706.0
2017-12-06 12:35:00,124.26,124.35,124.26,124.31,1817.0,113.3654,113.4475,113.3654,113.411,1817.0
2017-12-06 12:40:00,124.29,124.31,124.24,124.24,9157.0,113.3928,113.411,113.3472,113.3472,9157.0
2017-12-06 12:45:00,124.23,124.25,124.19,124.19,6682.0,113.3381,113.3563,113.3016,113.3016,6682.0
2017-12-06 12:50:00,124.2,124.23,124.17,124.22,3948.0,113.3107,113.3381,113.2833,113.3289,3948.0
2017-12-06 12:55:00,124.21,124.21,124.12,124.13,3955.0,113.3198,113.3198,113.2377,113.2468,3955.0
2017-12-06 13:00:00,124.14,124.22,124.13,124.16,12177.0,113.2559,113.3289,113.2468,113.2742,12177.0
2017-12-06 13:05:00,124.2,124.25,124.2,124.22,3595.0,113.3107,113.3563,113.3107,113.3289,3595.0
2017-12-06 13:10:00,124.23,124.31,124.22,124.29,5890.0,113.3381,113.411,113.3289,113.3928,5890.0
2017-12-06 13:15:00,124.29,124.29,124.23,124.23,4340.0,113.3928,113.3928,113.3381,113.3381,4340.0
2017-12-06 13:20:00,124.24,124.26,124.21,124.24,4334.0,113.3472,113.3654,113.3198,113.3472,4334.0
2017-12-06 13:25:00,124.22,124.23,124.18,124.18,5090.0,113.3289,113.3381,113.2924,113.2924,5090.0
2017-12-06 13:30:00,124.18,124.18,124.12,124.14,4719.0,113.2924,113.2924,113.2377,113.2559,4719.0
2017-12-06 13:35:00,124.18,124.29,124.17,124.25,7133.0,113.2924,113.3928,113.2833,113.3563,7133.0
2017-12-06 13:40:00,124.25,124.34,124.25,124.34,5582.0,113.3563,113.4384,113.3563,113.4384,5582.0
2017-12-06 13:45:00,124.33,124.36,124.3,124.3,11460.0,113.4293,113.4567,113.4019,113.4019,11460.0
2017-12-06 13:50:00,124.29,124.32,124.21,124.21,5980.0,113.3928,113.4202,113.3198,113.3198,5980.0
2017-12-06 13:55:00,124.23,124.25,124.21,124.22,6670.0,113.3381,113.3563,113.3198,113.3289,6670.0
2017-12-06 14:00:00,124.23,124.39,124.22,124.39,12252.0,113.3381,113.484,113.3289,113.484,12252.0
2017-12-06 14:05:00,124.38,124.42,124.32,124.33,7242.0,113.4749,113.5114,113.4202,113.4293,7242.0
2017-12-06 14:10:00,124.32,124.32,124.27,124.27,10085.0,113.4202,113.4202,113.3745,113.3745,10085.0
2017-12-06 14:15:00,124.24,124.29,124.22,124.29,5591.0,113.3472,113.3928,113.3289,113.3928,5591.0
2017-12-06 14:20:00,124.28,124.31,124.27,124.31,7358.0,113.3837,113.411,113.3745,113.411,7358.0
2017-12-06 14:25:00,124.29,124.3,124.27,124.29,8385.0,113.3928,113.4019,113.3745,113.3928,8385.0
2017-12-06 14:30:00,124.27,124.32,124.27,124.32,5289.0,113.3745,113.4202,113.3745,113.4202,5289.0
2017-12-06 14:35:00,124.33,124.46,124.33,124.43,12190.0,113.4293,113.5479,113.4293,113.5205,12190.0
2017-12-06 14:40:00,124.43,124.45,124.42,124.43,5573.0,113.5205,113.5388,113.5114,113.5205,5573.0
2017-12-06 14:45:00,124.43,124.47,124.42,124.43,8105.0,113.5205,113.557,113.5114,113.5205,8105.0
2017-12-06 14:50:00,124.43,124.46,124.4,124.45,8883.0,113.5205,113.5479,113.4932,113.5388,8883.0
2017-12-06 14:55:00,124.45,124.47,124.41,124.47,6984.0,113.5388,113.557,113.5023,113.557,6984.0
2017-12-06 15:00:00,124.46,124.47,124.39,124.41,15118.0,113.5479,113.557,113.484,113.5023,15118.0
2017-12-06 15:05:00,124.41,124.43,124.39,124.4,4059.0,113.5023,113.5205,113.484,113.4932,4059.0
2017-12-06 15:10:00,124.41,124.41,124.36,124.4,14336.0,113.5023,113.5023,113.4567,113.4932,14336.0
2017-12-06 15:15:00,124.41,124.45,124.41,124.44,8817.0,113.5023,113.5388,113.5023,113.5296,8817.0
2017-12-06 15:20:00,124.44,124.44,124.34,124.34,13543.0,113.5296,113.5296,113.4384,113.4384,13543.0
2017-12-06 15:25:00,124.34,124.56,124.32,124.55,22260.0,113.4384,113.6391,113.4202,113.63,22260.0
2017-12-06 15:30:00,124.56,124.62,124.54,124.6,45066.0,113.6391,113.6939,113.6209,113.6756,45066.0
2017-12-06 15:35:00,124.61,124.67,124.6,124.65,29924.0,113.6847,113.7395,113.6756,113.7212,29924.0
2017-12-06 15:40:00,124.66,124.66,124.54,124.62,28329.0,113.7304,113.7304,113.6209,113.6939,28329.0
2017-12-06 15:45:00,124.63,124.66,124.56,124.58,51030.0,113.703,113.7304,113.6391,113.6574,51030.0
2017-12-06 15:50:00,124.58,124.59,124.5,124.51,43936.0,113.6574,113.6665,113.5844,113.5935,43936.0
2017-12-06 15:55:00,124.52,124.59,124.47,124.48,136256.0,113.6026,113.6665,113.557,113.5661,136256.0
2017-12-07 09:30:00,124.53,125.01,124.53,124.7,32069.0,113.6118,114.0497,113.6118,113.7668,32069.0
2017-12-07 09:35:00,124.74,124.74,124.25,124.33,19669.0,113.8033,113.8033,113.3563,113.4293,19669.0
2017-12-07 09:40:00,124.4,124.67,124.3,124.65,22469.0,113.4932,113.7395,113.4019,113.7212,22469.0
2017-12-07 09:45:00,124.56,124.66,124.41,124.65,19908.0,113.6391,113.7304,113.5023,113.7212,19908.0
2017-12-07 09:50:00,124.66,124.98,124.66,124.8,20341.0,113.7304,114.0223,113.7304,113.8581,20341.0
2017-12-07 09:55:00,124.83,124.96,124.79,124.94,11753.0,113.8855,114.0041,113.849,113.9858,11753.0
2017-12-07 10:00:00,124.9,124.92,124.78,124.88,10550.0,113.9493,113.9676,113.8398,113.9311,10550.0
2017-12-07 10:05:00,124.91,125.0,124.85,124.92,6653.0,113.9584,114.0405,113.9037,113.9676,6653.0
2017-12-07 10:10:00,124.94,125.01,124.9,124.96,6100.0,113.9858,114.0497,113.9493,114.0041,6100.0
2017-12-07 10:15:00,124.96,125.03,124.91,124.96,14677.0,114.0041,114.0679,113.9584,114.0041,14677.0
2017-12-07 10:20:00,124.95,125.34,124.95,125.17,31358.0,113.9949,114.3507,113.9949,114.1956,31358.0
2017-12-07 10:25:00,125.16,125.16,124.94,125.0,17795.0,114.1865,114.1865,113.9858,114.0405,17795.0
2017-12-07 10:30:00,125.0,125.21,125.0,125.21,12210.0,114.0405,114.2321,114.0405,114.2321,12210.0
2017-12-07 10:35:00,125.24,125.29,125.05,125.11,10991.0,114.2595,114.3051,114.0862,114.1409,10991.0
2017-12-07 10:40:00,125.08,125.12,125.02,125.11,11566.0,114.1135,114.15,114.0588,114.1409,11566.0
2017-12-07 10:45:00,125.13,125.21,125.04,125.17,7183.0,114.1591,114.2321,114.077,114.1956,7183.0
2017-12-07 10:50:00,125.16,125.22,125.05,125.05,7117.0,114.1865,114.2413,114.0862,114.0862,7117.0
2017-12-07 10:55:00,125.09,125.09,124.87,124.97,12009.0,114.1227,114.1227,113.9219,114.0132,12009.0
2017-12-07 11:00:00,124.97,125.04,124.93,124.94,8371.0,114.0132,114.077,113.9767,113.9858,8371.0
2017-12-07 11:05:00,124.94,124.98,124.75,124.75,6957.0,113.9858,114.0223,113.8125,113.8125,6957.0
2017-12-07 11:10:00,124.77,124.82,124.69,124.7,5633.0,113.8307,113.8763,113.7577,113.7668,5633.0
2017-12-07 11:15:00,124.73,124.77,124.65,124.65,12345.0,113.7942,113.8307,113.7212,113.7212,12345.0
2017-12-07 11:20:00,124.62,124.69,124.56,124.65,9531.0,113.6939,113.7577,113.6391,113.7212,9531.0
2017-12-07 11:25:00,124.65,124.95,124.64,124.95,9742.0,113.7212,113.9949,113.7121,113.9949,9742.0
2017-12-07 11:30:00,124.9,125.09,124.89,125.03,4600.0,113.9493,114.1227,113.9402,114.0679,4600.0
2017-12-07 11:35:00,125.06,125.12,124.93,124.93,8803.0,114.0953,114.15,113.9767,113.9767,8803.0
2017-12-07 11:40:00,124.95,124.99,124.87,124.96,6776.0,113.9949,114.0314,113.9219,114.0041,6776.0
2017-12-07 11:45:00,124.9,124.96,124.83,124.83,11243.0,113.9493,114.0041,113.8855,113.8855,11243.0
2017-12-07 11:50:00,124.82,124.84,124.71,124.73,13981.0,113.8763,113.8946,113.776,113.7942,13981.0
2017-12-07 11:55:00,124.72,124.77,124.68,124.75,14403.0,113.7851,113.8307,113.7486,113.8125,14403.0
2017-12-07 12:00:00,124.74,124.74,124.61,124.64,11406.0,113.8033,113.8033,113.6847,113.7121,11406.0
2017-12-07 12:05:00,124.6,124.77,124.57,124.62,15153.0,113.6756,113.8307,113.6482,113.6939,15153.0
2017-12-07 12:10:00,124.64,124.68,124.61,124.64,9496.0,113.7121,113.7486,113.6847,113.7121,9496.0
2017-12-07 12:15:00,124.66,124.7,124.64,124.68,4567.0,113.7304,113.7668,113.7121,113.7486,4567.0
2017-12-07 12:20:00,124.7,124.75,124.7,124.71,13773.0,113.7668,113.8125,113.7668,113.776,13773.0
2017-12-07 12:25:00,124.71,124.73,124.65,124.73,6402.0,113.776,113.7942,113.7212,113.7942,6402.0
2017-12-07 12:30:00,124.73,124.84,124.73,124.83,8525.0,113.7942,113.8946,113.7942,113.8855,8525.0
2017-12-07 12:35:00,124.83,124.83,124.71,124.74,10225.0,113.8855,113.8855,113.776,113.8033,10225.0
2017-12-07 12:40:00,124.74,124.93,124.7,124.89,8101.0,113.8033,113.9767,113.7668,113.9402,8101.0
2017-12-07 12:45:00,124.86,124.86,124.77,124.8,9901.0,113.9128,113.9128,113.8307,113.8581,9901.0
2017-12-07 12:50:00,124.78,124.85,124.78,124.84,5024.0,113.8398,113.9037,113.8398,113.8946,5024.0
2017-12-07 12:55:00,124.83,124.88,124.79,124.79,7165.0,113.8855,113.9311,113.849,113.849,7165.0
2017-12-07 13:00:00,124.81,124.85,124.74,124.76,6153.0,113.8672,113.9037,113.8033,113.8216,6153.0
2017-12-07 13:05:00,124.76,124.77,124.67,124.7,12691.0,113.8216,113.8307,113.7395,113.7668,12691.0
2017-12-07 13:10:00,124.71,124.75,124.68,124.69,6306.0,113.776,113.8125,113.7486,113.7577,6306.0
2017-12-07 13:15:00,124.66,124.68,124.63,124.63,7268.0,113.7304,113.7486,113.703,113.703,7268.0
2017-12-07 13:20:00,124.63,124.65,124.55,124.65,5477.0,113.703,113.7212,113.63,113.7212,5477.0
2017-12-07 13:25:00,124.67,124.68,124.54,124.56,20660.0,113.7395,113.7486,113.6209,113.6391,20660.0
2017-12-07 13:30:00,124.56,124.63,124.54,124.6,4273.0,113.6391,113.703,113.6209,113.6756,4273.0
2017-12-07 13:35:00,124.62,124.74,124.62,124.72,6894.0,113.6939,113.8033,113.6939,113.7851,6894.0
2017-12-07 13:40:00,124.72,124.74,124.58,124.59,19896.0,113.7851,113.8033,113.6574,113.6665,19896.0
2017-12-07 13:45:00,124.59,124.65,124.52,124.65,10366.0,113.6665,113.7212,113.6026,113.7212,10366.0
2017-12-07 13:50:00,124.62,124.65,124.56,124.56,8205.0,113.6939,113.7212,113.6391,113.6391,8205.0
2017-12-07 13:55:00,124.55,124.68,124.54,124.68,8056.0,113.63,113.7486,113.6209,113.7486,8056.0
2017-12-07 14:00:00,124.64,124.79,124.64,124.78,5967.0,113.7121,113.849,113.7121,113.8398,5967.0
2017-12-07 14:05:00,124.76,124.86,124.76,124.8,10170.0,113.8216,113.9128,113.8216,113.8581,10170.0
2017-12-07 14:10:00,124.79,124.79,124.62,124.71,11541.0,113.849,113.849,113.6939,113.776,11541.0
2017-12-07 14:15:00,124.7,124.73,124.66,124.69,7320.0,113.7668,113.7942,113.7304,113.7577,7320.0
2017-12-07 14:20:00,124.71,124.73,124.49,124.53,21866.0,113.776,113.7942,113.5753,113.6118,21866.0
2017-12-07 14:25:00,124.48,124.54,124.42,124.46,10478.0,113.5661,113.6209,113.5114,113.5479,10478.0
2017-12-07 14:30:00,124.48,124.49,124.35,124.35,10028.0,113.5661,113.5753,113.4475,113.4475,10028.0
2017-12-07 14:35:00,124.38,124.42,124.37,124.39,8891.0,113.4749,113.5114,113.4658,113.484,8891.0
2017-12-07 14:40:00,124.41,124.5,124.4,124.5,9132.0,113.5023,113.5844,113.4932,113.5844,9132.0
2017-12-07 14:45:00,124.47,124.48,124.41,124.46,25237.0,113.557,113.5661,113.5023,113.5479,25237.0
2017-12-07 14:50:00,124.46,124.52,124.42,124.51,10712.0,113.5479,113.6026,113.5114,113.5935,10712.0
2017-12-07 14:55:00,124.51,124.62,124.51,124.61,9820.0,113.5935,113.6939,113.5935,113.6847,9820.0
2017-12-07 15:00:00,124.61,124.67,124.56,124.67,12188.0,113.6847,113.7395,113.6391,113.7395,12188.0
2017-12-07 15:05:00,124.67,124.69,124.63,124.64,11341.0,113.7395,113.7577,113.703,113.7121,11341.0
2017-12-07 15:10:00,124.64,124.69,124.62,124.64,11301.0,113.7121,113.7577,113.6939,113.7121,11301.0
2017-12-07 15:15:00,124.65,124.66,124.55,124.58,13406.0,113.7212,113.7304,113.63,113.6574,13406.0
2017-12-07 15:20:00,124.57,124.67,124.57,124.67,11591.0,113.6482,113.7395,113.6482,113.7395,11591.0
2017-12-07 15:25:00,124.66,124.73,124.66,124.69,16508.0,113.7304,113.7942,113.7304,113.7577,16508.0
2017-12-07 15:30:00,124.69,124.82,124.68,124.81,17623.0,113.7577,113.8763,113.7486,113.8672,17623.0
2017-12-07 15:35:00,124.82,124.94,124.8,124.88,27073.0,113.8763,113.9858,113.8581,113.9311,27073.0
2017-12-07 15:40:00,124.88,124.93,124.82,124.91,28186.0,113.9311,113.9767,113.8763,113.9584,28186.0
2017-12-07 15:45:00,124.92,124.96,124.87,124.93,31835.0,113.9676,114.0041,113.9219,113.9767,31835.0
2017-12-07 15:50:00,124.92,125.02,124.89,125.0,49094.0,113.9676,114.0588,113.9402,114.0405,49094.0
2017-12-07 15:55:00,124.99,125.17,124.98,125.17,137922.0,114.0314,114.1956,114.0223,114.1956,137922.0
2017-12-08 09:30:00,125.16,125.42,124.72,125.1,34848.0,114.1865,114.4237,113.7851,114.1318,34848.0
2017-12-08 09:35:00,125.18,125.22,124.57,124.64,12595.0,114.2048,114.2413,113.6482,113.7121,12595.0
2017-12-08 09:40:00,124.68,124.81,124.6,124.78,12630.0,113.7486,113.8672,113.6756,113.8398,12630.0
2017-12-08 09:45:00,124.76,125.23,124.72,125.19,22252.0,113.8216,114.2504,113.7851,114.2139,22252.0
2017-12-08 09:50:00,125.19,125.58,125.18,125.54,17441.0,114.2139,114.5697,114.2048,114.5332,17441.0
2017-12-08 09:55:00,125.54,125.9,125.54,125.71,24731.0,114.5332,114.8616,114.5332,114.6883,24731.0
2017-12-08 10:00:00,125.69,125.76,125.36,125.41,28243.0,114.67,114.7339,114.369,114.4146,28243.0
2017-12-08 10:05:00,125.41,125.74,125.27,125.74,75143.0,114.4146,114.7157,114.2869,114.7157,75143.0
2017-12-08 10:10:00,125.74,125.86,125.63,125.63,19552.0,114.7157,114.8251,114.6153,114.6153,19552.0
2017-12-08 10:15:00,125.58,125.64,125.45,125.45,30261.0,114.5697,114.6244,114.4511,114.4511,30261.0
2017-12-08 10:20:00,125.48,125.77,125.45,125.77,9233.0,114.4785,114.743,114.4511,114.743,9233.0
2017-12-08 10:25:00,125.75,125.81,125.6,125.65,13472.0,114.7248,114.7795,114.5879,114.6336,13472.0
2017-12-08 10:30:00,125.66,125.71,125.51,125.51,6508.0,114.6427,114.6883,114.5058,114.5058,6508.0
2017-12-08 10:35:00,125.55,125.66,125.51,125.64,10839.0,114.5423,114.6427,114.5058,114.6244,10839.0
2017-12-08 10:40:00,125.65,125.7,125.61,125.7,10249.0,114.6336,114.6792,114.5971,114.6792,10249.0
2017-12-08 10:45:00,125.67,125.68,125.58,125.64,16375.0,114.6518,114.6609,114.5697,114.6244,16375.0
2017-12-08 10:50:00,125.64,125.76,125.61,125.62,11458.0,114.6244,114.7339,114.5971,114.6062,11458.0
2017-12-08 10:55:00,125.61,125.7,125.6,125.68,26436.0,114.5971,114.6792,114.5879,114.6609,26436.0
2017-12-08 11:00:00,125.7,125.83,125.7,125.71,12949.0,114.6792,114.7978,114.6792,114.6883,12949.0
2017-12-08 11:05:00,125.71,125.72,125.55,125.57,19381.0,114.6883,114.6974,114.5423,114.5606,19381.0
2017-12-08 11:10:00,125.57,125.6,125.51,125.55,5603.0,114.5606,114.5879,114.5058,114.5423,5603.0
2017-12-08 11:15:00,125.57,125.7,125.57,125.65,12528.0,114.5606,114.6792,114.5606,114.6336,12528.0
2017-12-08 11:20:00,125.66,125.69,125.49,125.51,13368.0,114.6427,114.67,114.4876,114.5058,13368.0
2017-12-08 11:25:00,125.48,125.59,125.43,125.59,27116.0,114.4785,114.5788,114.4328,114.5788,27116.0
2017-12-08 11:30:00,125.58,125.58,125.29,125.36,14673.0,114.5697,114.5697,114.3051,114.369,14673.0
2017-12-08 11:35:00,125.36,125.52,125.35,125.45,8832.0,114.369,114.515,114.3599,114.4511,8832.0
2017-12-08 11:40:00,125.45,125.82,125.45,125.78,28239.0,114.4511,114.7887,114.4511,114.7522,28239.0
2017-12-08 11:45:00,125.79,125.84,125.76,125.82,9773.0,114.7613,114.8069,114.7339,114.7887,9773.0
2017-12-08 11:50:00,125.79,125.8,125.5,125.61,14242.0,114.7613,114.7704,114.4967,114.5971,14242.0
2017-12-08 11:55:00,125.59,125.67,125.59,125.63,5655.0,114.5788,114.6518,114.5788,114.6153,5655.0
2017-12-08 12:00:00,125.62,125.67,125.57,125.61,16242.0,114.6062,114.6518,114.5606,114.5971,16242.0
2017-12-08 12:05:00,125.6,125.72,125.59,125.67,6331.0,114.5879,114.6974,114.5788,114.6518,6331.0
2017-12-08 12:10:00,125.68,125.68,125.58,125.58,11767.0,114.6609,114.6609,114.5697,114.5697,11767.0
2017-12-08 12:15:00,125.56,125.63,125.51,125.62,9283.0,114.5514,114.6153,114.5058,114.6062,9283.0
2017-12-08 12:20:00,125.65,125.69,125.63,125.63,37297.0,114.6336,114.67,114.6153,114.6153,37297.0
2017-12-08 12:25:00,125.61,125.69,125.56,125.69,7363.0,114.5971,114.67,114.5514,114.67,7363.0
2017-12-08 12:30:00,125.68,125.77,125.66,125.74,5717.0,114.6609,114.743,114.6427,114.7157,5717.0
2017-12-08 12:35:00,125.76,125.76,125.57,125.62,8915.0,114.7339,114.7339,114.5606,114.6062,8915.0
2017-12-08 12:40:00,125.6,125.61,125.57,125.61,3909.0,114.5879,114.5971,114.5606,114.5971,3909.0
2017-12-08 12:45:00,125.59,125.61,125.52,125.53,11765.0,114.5788,114.5971,114.515,114.5241,11765.0
2017-12-08 12:50:00,125.52,125.53,125.29,125.31,9239.0,114.515,114.5241,114.3051,114.3234,9239.0
2017-12-08 12:55:00,125.33,125.41,125.25,125.41,7624.0,114.3416,114.4146,114.2686,114.4146,7624.0
2017-12-08 13:00:00,125.46,125.46,125.4,125.42,7372.0,114.4602,114.4602,114.4055,114.4237,7372.0
2017-12-08 13:05:00,125.43,125.43,125.27,125.31,7716.0,114.4328,114.4328,114.2869,114.3234,7716.0
2017-12-08 13:10:00,125.3,125.43,125.3,125.42,6492.0,114.3142,114.4328,114.3142,114.4237,6492.0
2017-12-08 13:15:00,125.44,125.48,125.38,125.43,13231.0,114.442,114.4785,114.3872,114.4328,13231.0
2017-12-08 13:20:00,125.43,125.52,125.42,125.48,5876.0,114.4328,114.515,114.4237,114.4785,5876.0
2017-12-08 13:25:00,125.51,125.6,125.47,125.55,18909.0,114.5058,114.5879,114.4693,114.5423,18909.0
2017-12-08 13:30:00,125.54,125.68,125.53,125.67,12397.0,114.5332,114.6609,114.5241,114.6518,12397.0
2017-12-08 13:35:00,125.7,125.7,125.64,125.67,7064.0,114.6792,114.6792,114.6244,114.6518,7064.0
2017-12-08 13:40:00,125.68,125.69,125.55,125.55,8998.0,114.6609,114.67,114.5423,114.5423,8998.0
2017-12-08 13:45:00,125.54,125.57,125.5,125.52,6047.0,114.5332,114.5606,114.4967,114.515,6047.0
2017-12-08 13:50:00,125.53,125.6,125.53,125.53,7100.0,114.5241,114.5879,114.5241,114.5241,7100.0
2017-12-08 13:55:00,125.53,125.53,125.48,125.51,5460.0,114.5241,114.5241,114.4785,114.5058,5460.0
2017-12-08 14:00:00,125.5,125.53,125.48,125.53,7544.0,114.4967,114.5241,114.4785,114.5241,7544.0
2017-12-08 14:05:00,125.53,125.57,125.46,125.5,9775.0,114.5241,114.5606,114.4602,114.4967,9775.0
2017-12-08 14:10:00,125.5,125.51,125.39,125.41,9619.0,114.4967,114.5058,114.3964,114.4146,9619.0
2017-12-08 14:15:00,125.42,125.45,125.4,125.42,7701.0,114.4237,114.4511,114.4055,114.4237,7701.0
2017-12-08 14:20:00,125.42,125.42,125.28,125.29,11091.0,114.4237,114.4237,114.296,114.3051,11091.0
2017-12-08 14:25:00,125.3,125.36,125.3,125.33,6726.0,114.3142,114.369,114.3142,114.3416,6726.0
2017-12-08 14:30:00,125.35,125.38,125.29,125.31,9723.0,114.3599,114.3872,114.3051,114.3234,9723.0
2017-12-08 14:35:00,125.3,125.39,125.3,125.37,9824.0,114.3142,114.3964,114.3142,114.3781,9824.0
2017-12-08 14:40:00,125.37,125.55,125.34,125.47,10592.0,114.3781,114.5423,114.3507,114.4693,10592.0
2017-12-08 14:45:00,125.47,125.51,125.27,125.34,14199.0,114.4693,114.5058,114.2869,114.3507,14199.0
2017-12-08 14:50:00,125.31,125.44,125.31,125.43,9915.0,114.3234,114.442,114.3234,114.4328,9915.0
2017-12-08 14:55:00,125.43,125.46,125.4,125.46,8031.0,114.4328,114.4602,114.4055,114.4602,8031.0
2017-12-08 15:00:00,125.46,125.61,125.46,125.48,15541.0,114.4602,114.5971,114.4602,114.4785,15541.0
2017-12-08 15:05:00,125.48,125.56,125.48,125.55,9230.0,114.4785,114.5514,114.4785,114.5423,9230.0
2017-12-08 15:10:00,125.57,125.59,125.53,125.53,13555.0,114.5606,114.5788,114.5241,114.5241,13555.0
2017-12-08 15:15:00,125.53,125.55,125.44,125.49,9998.0,114.5241,114.5423,114.442,114.4876,9998.0
2017-12-08 15:20:00,125.49,125.58,125.49,125.57,9323.0,114.4876,114.5697,114.4876,114.5606,9323.0
2017-12-08 15:25:00,125.57,125.59,125.54,125.59,11476.0,114.5606,114.5788,114.5332,114.5788,11476.0
2017-12-08 15:30:00,125.59,125.66,125.56,125.61,17118.0,114.5788,114.6427,114.5514,114.5971,17118.0
2017-12-08 15:35:00,125.62,125.63,125.47,125.47,19273.0,114.6062,114.6153,114.4693,114.4693,19273.0
2017-12-08 15:40:00,125.5,125.6,125.5,125.57,23055.0,114.4967,114.5879,114.4967,114.5606,23055.0
2017-12-08 15:45:00,125.57,125.66,125.55,125.64,32189.0,114.5606,114.6427,114.5423,114.6244,32189.0
2017-12-08 15:50:00,125.65,125.71,125.64,125.66,32520.0,114.6336,114.6883,114.6244,114.6427,32520.0
2017-12-08 15:55:00,125.68,125.68,125.55,125.64,113996.0,114.6609,114.6609,114.5423,114.6244,113996.0
2017-12-11 09:30:00,125.31,125.85,125.31,125.83,25537.0,114.3234,114.816,114.3234,114.7978,25537.0
2017-12-11 09:35:00,125.85,125.85,125.51,125.81,6600.0,114.816,114.816,114.5058,114.7795,6600.0
2017-12-11 09:40:00,125.76,125.8,125.41,125.67,8975.0,114.7339,114.7704,114.4146,114.6518,8975.0
2017-12-11 09:45:00,125.65,125.68,125.54,125.61,5883.0,114.6336,114.6609,114.5332,114.5971,5883.0
2017-12-11 09:50:00,125.54,125.71,125.54,125.7,2990.0,114.5332,114.6883,114.5332,114.6792,2990.0
2017-12-11 09:55:00,125.71,125.75,125.57,125.74,7933.0,114.6883,114.7248,114.5606,114.7157,7933.0
2017-12-11 10:00:00,125.74,125.8,125.44,125.52,10840.0,114.7157,114.7704,114.442,114.515,10840.0
2017-12-11 10:05:00,125.43,125.45,125.29,125.32,26344.0,114.4328,114.4511,114.3051,114.3325,26344.0
2017-12-11 10:10:00,125.33,125.36,125.02,125.11,25199.0,114.3416,114.369,114.0588,114.1409,25199.0
2017-12-11 10:15:00,125.07,125.23,124.95,125.22,27555.0,114.1044,114.2504,113.9949,114.2413,27555.0
2017-12-11 10:20:00,125.22,125.36,125.21,125.32,6441.0,114.2413,114.369,114.2321,114.3325,6441.0
2017-12-11 10:25:00,125.36,125.41,125.33,125.33,4654.0,114.369,114.4146,114.3416,114.3416,4654.0
2017-12-11 10:30:00,125.32,125.47,125.32,125.45,7153.0,114.3325,114.4693,114.3325,114.4511,7153.0
2017-12-11 10:35:00,125.41,125.44,125.23,125.34,13289.0,114.4146,114.442,114.2504,114.3507,13289.0
2017-12-11 10:40:00,125.32,125.36,125.22,125.24,5831.0,114.3325,114.369,114.2413,114.2595,5831.0
2017-12-11 10:45:00,125.26,125.44,125.25,125.31,30106.0,114.2778,114.442,114.2686,114.3234,30106.0
2017-12-11 10:50:00,125.3,125.35,125.15,125.2,5528.0,114.3142,114.3599,114.1774,114.223,5528.0
2017-12-11 10:55:00,125.17,125.24,125.12,125.17,6164.0,114.1956,114.2595,114.15,114.1956,6164.0
2017-12-11 11:00:00,125.18,125.2,125.11,125.16,4739.0,114.2048,114.223,114.1409,114.1865,4739.0
2017-12-11 11:05:00,125.11,125.19,125.07,125.19,4379.0,114.1409,114.2139,114.1044,114.2139,4379.0
2017-12-11 11:10:00,125.19,125.21,125.12,125.17,6070.0,114.2139,114.2321,114.15,114.1956,6070.0
2017-12-11 11:15:00,125.2,125.42,125.2,125.42,3000.0,114.223,114.4237,114.223,114.4237,3000.0
2017-12-11 11:20:00,125.4,125.41,125.31,125.38,10045.0,114.4055,114.4146,114.3234,114.3872,10045.0
2017-12-11 11:25:00,125.32,125.42,125.26,125.42,5533.0,114.3325,114.4237,114.2778,114.4237,5533.0
2017-12-11 11:30:00,125.4,125.45,125.35,125.36,5888.0,114.4055,114.4511,114.3599,114.369,5888.0
2017-12-11 11:35:00,125.38,125.47,125.38,125.4,6300.0,114.3872,114.4693,114.3872,114.4055,6300.0
2017-12-11 11:40:00,125.42,125.44,125.41,125.44,2080.0,114.4237,114.442,114.4146,114.442,2080.0
2017-12-11 11:45:00,125.44,125.51,125.39,125.48,10085.0,114.442,114.5058,114.3964,114.4785,10085.0
2017-12-11 11:50:00,125.47,125.57,125.37,125.54,11841.0,114.4693,114.5606,114.3781,114.5332,11841.0
2017-12-11 11:55:00,125.52,125.54,125.35,125.5,10834.0,114.515,114.5332,114.3599,114.4967,10834.0
2017-12-11 12:00:00,125.49,125.5,125.37,125.41,8955.0,114.4876,114.4967,114.3781,114.4146,8955.0
2017-12-11 12:05:00,125.4,125.45,125.35,125.42,9725.0,114.4055,114.4511,114.3599,114.4237,9725.0
2017-12-11 12:10:00,125.42,125.48,125.4,125.45,29889.0,114.4237,114.4785,114.4055,114.4511,29889.0
2017-12-11 12:15:00,125.45,125.5,125.41,125.45,9780.0,114.4511,114.4967,114.4146,114.4511,9780.0
2017-12-11 12:20:00,125.46,125.51,125.42,125.48,13199.0,114.4602,114.5058,114.4237,114.4785,13199.0
2017-12-11 12:25:00,125.47,125.48,125.42,125.44,8160.0,114.4693,114.4785,114.4237,114.442,8160.0
2017-12-11 12:30:00,125.45,125.49,125.38,125.41,10411.0,114.4511,114.4876,114.3872,114.4146,10411.0
2017-12-11 12:35:00,125.4,125.4,125.34,125.35,4029.0,114.4055,114.4055,114.3507,114.3599,4029.0
2017-12-11 12:40:00,125.36,125.4,125.35,125.4,6379.0,114.369,114.4055,114.3599,114.4055,6379.0
2017-12-11 12:45:00,125.38,125.39,125.24,125.24,5123.0,114.3872,114.3964,114.2595,114.2595,5123.0
2017-12-11 12:50:00,125.22,125.25,125.19,125.22,6575.0,114.2413,114.2686,114.2139,114.2413,6575.0
2017-12-11 12:55:00,125.23,125.24,125.18,125.19,8987.0,114.2504,114.2595,114.2048,114.2139,8987.0
2017-12-11 13:00:00,125.19,125.19,125.13,125.15,4040.0,114.2139,114.2139,114.1591,114.1774,4040.0
2017-12-11 13:05:00,125.13,125.27,125.13,125.23,5849.0,114.1591,114.2869,114.1591,114.2504,5849.0
2017-12-11 13:10:00,125.26,125.28,125.22,125.22,4485.0,114.2778,114.296,114.2413,114.2413,4485.0
2017-12-11 13:15:00,125.2,125.29,125.13,125.25,5726.0,114.223,114.3051,114.1591,114.2686,5726.0
2017-12-11 13:20:00,125.26,125.27,125.15,125.15,3815.0,114.2778,114.2869,114.1774,114.1774,3815.0
2017-12-11 13:25:00,125.14,125.22,125.14,125.22,7117.0,114.1683,114.2413,114.1683,114.2413,7117.0
2017-12-11 13:30:00,125.25,125.29,125.2,125.29,11681.0,114.2686,114.3051,114.223,114.3051,11681.0
2017-12-11 13:35:00,125.3,125.31,125.27,125.27,6616.0,114.3142,114.3234,114.2869,114.2869,6616.0
2017-12-11 13:40:00,125.26,125.28,125.2,125.26,10337.0,114.2778,114.296,114.223,114.2778,10337.0
2017-12-11 13:45:00,125.28,125.29,125.2,125.22,5100.0,114.296,114.3051,114.223,114.2413,5100.0
2017-12-11 13:50:00,125.23,125.29,125.2,125.27,8101.0,114.2504,114.3051,114.223,114.2869,8101.0
2017-12-11 13:55:00,125.26,125.28,125.24,125.27,8919.0,114.2778,114.296,114.2595,114.2869,8919.0
2017-12-11 14:00:00,125.27,125.41,125.2,125.23,21527.0,114.2869,114.4146,114.223,114.2504,21527.0
2017-12-11 14:05:00,125.22,125.26,125.21,125.26,6810.0,114.2413,114.2778,114.2321,114.2778,6810.0
2017-12-11 14:10:00,125.26,125.34,125.24,125.31,9061.0,114.2778,114.3507,114.2595,114.3234,9061.0
2017-12-11 14:15:00,125.32,125.33,125.27,125.29,8455.0,114.3325,114.3416,114.2869,114.3051,8455.0
2017-12-11 14:20:00,125.29,125.46,125.28,125.31,17057.0,114.3051,114.4602,114.296,114.3234,17057.0
2017-12-11 14:25:00,125.33,125.41,125.33,125.39,5502.0,114.3416,114.4146,114.3416,114.3964,5502.0
2017-12-11 14:30:00,125.38,125.42,125.3,125.32,15412.0,114.3872,114.4237,114.3142,114.3325,15412.0
2017-12-11 14:35:00,125.32,125.35,125.3,125.35,5894.0,114.3325,114.3599,114.3142,114.3599,5894.0
2017-12-11 14:40:00,125.36,125.41,125.31,125.31,11975.0,114.369,114.4146,114.3234,114.3234,11975.0
2017-12-11 14:45:00,125.31,125.4,125.31,125.35,8906.0,114.3234,114.4055,114.3234,114.3599,8906.0
2017-12-11 14:50:00,125.34,125.35,125.28,125.3,10916.0,114.3507,114.3599,114.296,114.3142,10916.0
2017-12-11 14:55:00,125.29,125.31,125.27,125.28,16048.0,114.3051,114.3234,114.2869,114.296,16048.0
2017-12-11 15:00:00,125.27,125.3,125.25,125.26,9493.0,114.2869,114.3142,114.2686,114.2778,9493.0
2017-12-11 15:05:00,125.25,125.29,125.22,125.22,13043.0,114.2686,114.3051,114.2413,114.2413,13043.0
2017-12-11 15:10:00,125.23,125.34,125.22,125.31,14203.0,114.2504,114.3507,114.2413,114.3234,14203.0
2017-12-11 15:15:00,125.31,125.33,125.21,125.21,14796.0,114.3234,114.3416,114.2321,114.2321,14796.0
2017-12-11 15:20:00,125.22,125.22,125.13,125.17,12214.0,114.2413,114.2413,114.1591,114.1956,12214.0
2017-12-11 15:25:00,125.17,125.25,125.17,125.25,19008.0,114.1956,114.2686,114.1956,114.2686,19008.0
2017-12-11 15:30:00,125.25,125.25,125.2,125.21,18765.0,114.2686,114.2686,114.223,114.2321,18765.0
2017-12-11 15:35:00,125.22,125.32,125.2,125.31,30579.0,114.2413,114.3325,114.223,114.3234,30579.0
2017-12-11 15:40:00,125.32,125.35,125.28,125.31,32591.0,114.3325,114.3599,114.296,114.3234,32591.0
2017-12-11 15:45:00,125.31,125.44,125.3,125.42,44008.0,114.3234,114.442,114.3142,114.4237,44008.0
2017-12-11 15:50:00,125.43,125.48,125.4,125.42,50143.0,114.4328,114.4785,114.4055,114.4237,50143.0
2017-12-11 15:55:00,125.42,125.48,125.4,125.45,78048.0,114.4237,114.4785,114.4055,114.4511,78048.0
2017-12-12 09:30:00,125.1,125.32,124.87,124.87,45419.0,114.1318,114.3325,113.9219,113.9219,45419.0
2017-12-12 09:35:00,124.98,124.99,124.72,124.91,41479.0,114.0223,114.0314,113.7851,113.9584,41479.0
2017-12-12 09:40:00,124.95,125.08,124.83,125.05,44123.0,113.9949,114.1135,113.8855,114.0862,44123.0
2017-12-12 09:45:00,125.09,125.09,124.86,124.86,8530.0,114.1227,114.1227,113.9128,113.9128,8530.0
2017-12-12 09:50:00,124.88,124.96,124.83,124.96,7422.0,113.9311,114.0041,113.8855,114.0041,7422.0
2017-12-12 09:55:00,124.96,125.22,124.95,125.1,9960.0,114.0041,114.2413,113.9949,114.1318,9960.0
2017-12-12 10:00:00,125.14,125.3,125.14,125.17,11002.0,114.1683,114.3142,114.1683,114.1956,11002.0
2017-12-12 10:05:00,125.18,125.18,124.96,125.06,17521.0,114.2048,114.2048,114.0041,114.0953,17521.0
2017-12-12 10:10:00,125.03,125.27,125.01,125.21,14913.0,114.0679,114.2869,114.0497,114.2321,14913.0
2017-12-12 10:15:00,125.19,125.25,125.11,125.14,13846.0,114.2139,114.2686,114.1409,114.1683,13846.0
2017-12-12 10:20:00,125.15,125.19,124.95,124.99,15959.0,114.1774,114.2139,113.9949,114.0314,15959.0
2017-12-12 10:25:00,125.09,125.09,124.93,125.03,9263.0,114.1227,114.1227,113.9767,114.0679,9263.0
2017-12-12 10:30:00,124.96,125.17,124.95,125.13,13099.0,114.0041,114.1956,113.9949,114.1591,13099.0
2017-12-12 10:35:00,125.15,125.22,125.1,125.2,5558.0,114.1774,114.2413,114.1318,114.223,5558.0
2017-12-12 10:40:00,125.21,125.23,125.06,125.12,31239.0,114.2321,114.2504,114.0953,114.15,31239.0
2017-12-12 10:45:00,125.13,125.13,124.95,124.95,18289.0,114.1591,114.1591,113.9949,113.9949,18289.0
2017-12-12 10:50:00,124.98,125.05,124.91,124.91,17392.0,114.0223,114.0862,113.9584,113.9584,17392.0
2017-12-12 10:55:00,124.88,125.03,124.83,124.84,14549.0,113.9311,114.0679,113.8855,113.8946,14549.0
2017-12-12 11:00:00,124.87,125.05,124.83,124.99,18713.0,113.9219,114.0862,113.8855,114.0314,18713.0
2017-12-12 11:05:00,124.99,125.07,124.98,125.07,15487.0,114.0314,114.1044,114.0223,114.1044,15487.0
2017-12-12 11:10:00,125.07,125.1,124.98,125.07,12510.0,114.1044,114.1318,114.0223,114.1044,12510.0
2017-12-12 11:15:00,125.07,125.16,124.99,124.99,6552.0,114.1044,114.1865,114.0314,114.0314,6552.0
2017-12-12 11:20:00,125.02,125.16,124.99,125.01,8587.0,114.0588,114.1865,114.0314,114.0497,8587.0
2017-12-12 11:25:00,125.02,125.13,125.0,125.13,8779.0,114.0588,114.1591,114.0405,114.1591,8779.0
2017-12-12 11:30:00,125.14,125.23,125.06,125.07,8755.0,114.1683,114.2504,114.0953,114.1044,8755.0
2017-12-12 11:35:00,125.12,125.13,125.01,125.13,18348.0,114.15,114.1591,114.0497,114.1591,18348.0
2017-12-12 11:40:00,125.09,125.1,124.86,124.87,9403.0,114.1227,114.1318,113.9128,113.9219,9403.0
2017-12-12 11:45:00,124.9,125.07,124.86,124.95,10555.0,113.9493,114.1044,113.9128,113.9949,10555.0
2017-12-12 11:50:00,124.97,125.06,124.92,124.95,4205.0,114.0132,114.0953,113.9676,113.9949,4205.0
2017-12-12 11:55:00,124.95,125.15,124.95,125.08,8237.0,113.9949,114.1774,113.9949,114.1135,8237.0
2017-12-12 12:00:00,125.08,125.17,125.07,125.07,6401.0,114.1135,114.1956,114.1044,114.1044,6401.0
2017-12-12 12:05:00,125.07,125.13,125.07,125.12,4846.0,114.1044,114.1591,114.1044,114.15,4846.0
2017-12-12 12:10:00,125.12,125.12,125.03,125.07,5509.0,114.15,114.15,114.0679,114.1044,5509.0
2017-12-12 12:15:00,125.06,125.1,125.01,125.05,5893.0,114.0953,114.1318,114.0497,114.0862,5893.0
2017-12-12 12:20:00,125.04,125.05,125.0,125.01,3000.0,114.077,114.0862,114.0405,114.0497,3000.0
2017-12-12 12:25:00,125.01,125.07,124.91,124.94,6022.0,114.0497,114.1044,113.9584,113.9858,6022.0
2017-12-12 12:30:00,124.95,125.06,124.93,125.05,9183.0,113.9949,114.0953,113.9767,114.0862,9183.0
2017-12-12 12:35:00,125.02,125.02,124.95,124.98,5970.0,114.0588,114.0588,113.9949,114.0223,5970.0
2017-12-12 12:40:00,124.99,125.03,124.95,125.0,6710.0,114.0314,114.0679,113.9949,114.0405,6710.0
2017-12-12 12:45:00,125.02,125.05,124.98,125.02,5881.0,114.0588,114.0862,114.0223,114.0588,5881.0
2017-12-12 12:50:00,125.03,125.05,124.98,125.04,11875.0,114.0679,114.0862,114.0223,114.077,11875.0
2017-12-12 12:55:00,125.02,125.07,124.98,124.98,4161.0,114.0588,114.1044,114.0223,114.0223,4161.0
2017-12-12 13:00:00,124.98,125.0,124.98,124.98,5771.0,114.0223,114.0405,114.0223,114.0223,5771.0
2017-12-12 13:05:00,125.02,125.02,124.98,125.02,10008.0,114.0588,114.0588,114.0223,114.0588,10008.0
2017-12-12 13:10:00,124.99,125.06,124.98,125.05,7357.0,114.0314,114.0953,114.0223,114.0862,7357.0
2017-12-12 13:15:00,125.04,125.04,125.0,125.02,2566.0,114.077,114.077,114.0405,114.0588,2566.0
2017-12-12 13:20:00,125.04,125.04,124.97,125.0,23100.0,114.077,114.077,114.0132,114.0405,23100.0
2017-12-12 13:25:00,125.02,125.02,124.97,124.98,7714.0,114.0588,114.0588,114.0132,114.0223,7714.0
2017-12-12 13:30:00,124.98,125.08,124.94,125.08,8046.0,114.0223,114.1135,113.9858,114.1135,8046.0
2017-12-12 13:35:00,125.12,125.12,125.07,125.12,12403.0,114.15,114.15,114.1044,114.15,12403.0
2017-12-12 13:40:00,125.09,125.14,125.08,125.14,4597.0,114.1227,114.1683,114.1135,114.1683,4597.0
2017-12-12 13:45:00,125.1,125.15,125.02,125.03,14137.0,114.1318,114.1774,114.0588,114.0679,14137.0
2017-12-12 13:50:00,125.02,125.07,124.97,125.0,5684.0,114.0588,114.1044,114.0132,114.0405,5684.0
2017-12-12 13:55:00,124.97,125.08,124.97,125.0,7304.0,114.0132,114.1135,114.0132,114.0405,7304.0
2017-12-12 14:00:00,124.99,125.04,124.99,125.01,10410.0,114.0314,114.077,114.0314,114.0497,10410.0
2017-12-12 14:05:00,125.02,125.13,125.02,125.11,6432.0,114.0588,114.1591,114.0588,114.1409,6432.0
2017-12-12 14:10:00,125.1,125.12,125.0,125.0,13072.0,114.1318,114.15,114.0405,114.0405,13072.0
2017-12-12 14:15:00,125.02,125.07,124.96,125.01,16507.0,114.0588,114.1044,114.0041,114.0497,16507.0
2017-12-12 14:20:00,125.0,125.07,124.98,125.07,17741.0,114.0405,114.1044,114.0223,114.1044,17741.0
2017-12-12 14:25:00,125.07,125.07,124.99,125.0,12786.0,114.1044,114.1044,114.0314,114.0405,12786.0
2017-12-12 14:30:00,125.01,125.08,125.01,125.08,6947.0,114.0497,114.1135,114.0497,114.1135,6947.0
2017-12-12 14:35:00,125.08,125.09,125.05,125.05,5427.0,114.1135,114.1227,114.0862,114.0862,5427.0
2017-12-12 14:40:00,125.04,125.06,124.97,125.0,14424.0,114.077,114.0953,114.0132,114.0405,14424.0
2017-12-12 14:45:00,125.0,125.01,124.97,124.97,8885.0,114.0405,114.0497,114.0132,114.0132,8885.0
2017-12-12 14:50:00,124.99,125.03,124.95,124.95,17803.0,114.0314,114.0679,113.9949,113.9949,17803.0
2017-12-12 14:55:00,124.97,125.0,124.92,124.95,12922.0,114.0132,114.0405,113.9676,113.9949,12922.0
2017-12-12 15:00:00,124.94,124.95,124.78,124.78,10449.0,113.9858,113.9949,113.8398,113.8398,10449.0
2017-12-12 15:05:00,124.78,124.8,124.74,124.76,11558.0,113.8398,113.8581,113.8033,113.8216,11558.0
2017-12-12 15:10:00,124.76,124.82,124.72,124.81,22294.0,113.8216,113.8763,113.7851,113.8672,22294.0
2017-12-12 15:15:00,124.82,124.89,124.81,124.87,17023.0,113.8763,113.9402,113.8672,113.9219,17023.0
2017-12-12 15:20:00,124.86,124.86,124.8,124.83,13924.0,113.9128,113.9128,113.8581,113.8855,13924.0
2017-12-12 15:25:00,124.83,124.91,124.81,124.85,17351.0,113.8855,113.9584,113.8672,113.9037,17351.0
2017-12-12 15:30:00,124.86,124.92,124.85,124.92,17536.0,113.9128,113.9676,113.9037,113.9676,17536.0
2017-12-12 15:35:00,124.92,124.93,124.9,124.91,10336.0,113.9676,113.9767,113.9493,113.9584,10336.0
2017-12-12 15:40:00,124.92,125.04,124.91,125.03,26392.0,113.9676,114.077,113.9584,114.0679,26392.0
2017-12-12 15:45:00,125.01,125.02,124.88,124.91,50700.0,114.0497,114.0588,113.9311,113.9584,50700.0
2017-12-12 15:50:00,124.88,124.92,124.88,124.9,46026.0,113.9311,113.9676,113.9311,113.9493,46026.0
2017-12-12 15:55:00,124.91,124.97,124.9,124.93,98274.0,113.9584,114.0132,113.9493,113.9767,98274.0
2017-12-13 09:30:00,124.95,125.45,124.9,125.45,31190.0,113.9949,114.4511,113.9493,114.4511,31190.0
2017-12-13 09:35:00,125.45,126.23,125.44,126.14,29992.0,114.4511,115.1627,114.442,115.0806,29992.0
2017-12-13 09:40:00,126.11,126.36,125.99,126.35,21322.0,115.0532,115.2813,114.9437,115.2722,21322.0
2017-12-13 09:45:00,126.36,126.81,126.36,126.7,15243.0,115.2813,115.6919,115.2813,115.5915,15243.0
2017-12-13 09:50:00,126.7,127.15,126.59,127.04,21828.0,115.5915,116.002,115.4911,115.9017,21828.0
2017-12-13 09:55:00,127.05,127.47,126.99,127.35,99906.0,115.9108,116.294,115.8561,116.1845,99906.0
2017-12-13 10:00:00,127.4,127.47,127.12,127.13,71962.0,116.2301,116.294,115.9747,115.9838,71962.0
2017-12-13 10:05:00,127.05,127.09,126.73,126.84,50758.0,115.9108,115.9473,115.6189,115.7192,50758.0
2017-12-13 10:10:00,126.77,126.91,126.66,126.91,16220.0,115.6554,115.7831,115.555,115.7831,16220.0
2017-12-13 10:15:00,126.95,127.36,126.95,127.36,12561.0,115.8196,116.1936,115.8196,116.1936,12561.0
2017-12-13 10:20:00,127.36,127.36,127.04,127.17,24497.0,116.1936,116.1936,115.9017,116.0203,24497.0
2017-12-13 10:25:00,127.17,127.51,127.17,127.32,14339.0,116.0203,116.3305,116.0203,116.1571,14339.0
2017-12-13 10:30:00,127.31,127.31,127.03,127.12,8686.0,116.148,116.148,115.8926,115.9747,8686.0
2017-12-13 10:35:00,127.17,127.17,127.0,127.09,9716.0,116.0203,116.0203,115.8652,115.9473,9716.0
2017-12-13 10:40:00,127.1,127.21,127.09,127.17,15085.0,115.9564,116.0568,115.9473,116.0203,15085.0
2017-12-13 10:45:00,127.13,127.29,127.11,127.28,7990.0,115.9838,116.1298,115.9656,116.1206,7990.0
2017-12-13 10:50:00,127.31,127.61,127.25,127.61,32586.0,116.148,116.4217,116.0933,116.4217,32586.0
2017-12-13 10:55:00,127.56,127.6,127.45,127.51,46036.0,116.3761,116.4126,116.2757,116.3305,46036.0
2017-12-13 11:00:00,127.5,127.55,127.35,127.51,13397.0,116.3214,116.367,116.1845,116.3305,13397.0
2017-12-13 11:05:00,127.48,127.67,127.48,127.67,23614.0,116.3031,116.4765,116.3031,116.4765,23614.0
2017-12-13 11:10:00,127.67,127.72,127.47,127.51,15495.0,116.4765,116.5221,116.294,116.3305,15495.0
2017-12-13 11:15:00,127.56,127.58,127.4,127.4,14777.0,116.3761,116.3943,116.2301,116.2301,14777.0
2017-12-13 11:20:00,127.39,127.71,127.39,127.69,16359.0,116.221,116.5129,116.221,116.4947,16359.0
2017-12-13 11:25:00,127.66,127.92,127.65,127.92,21314.0,116.4673,116.7045,116.4582,116.7045,21314.0
2017-12-13 11:30:00,127.92,127.95,127.79,127.87,25076.0,116.7045,116.7319,116.5859,116.6589,25076.0
2017-12-13 11:35:00,127.85,127.87,127.62,127.81,15132.0,116.6407,116.6589,116.4308,116.6042,15132.0
2017-12-13 11:40:00,127.8,128.3,127.8,128.01,27068.0,116.5951,117.0512,116.5951,116.7866,27068.0
2017-12-13 11:45:00,128.06,128.09,127.87,127.98,12976.0,116.8323,116.8596,116.6589,116.7593,12976.0
2017-12-13 11:50:00,127.96,128.18,127.9,128.06,24727.0,116.741,116.9417,116.6863,116.8323,24727.0
2017-12-13 11:55:00,128.05,128.12,127.94,127.94,8100.0,116.8231,116.887,116.7228,116.7228,8100.0
2017-12-13 12:00:00,128.0,128.18,127.94,127.98,16953.0,116.7775,116.9417,116.7228,116.7593,16953.0
2017-12-13 12:05:00,127.95,127.97,127.76,127.89,34065.0,116.7319,116.7501,116.5586,116.6772,34065.0
2017-12-13 12:10:00,127.88,127.99,127.87,127.96,11564.0,116.668,116.7684,116.6589,116.741,11564.0
2017-12-13 12:15:00,127.94,128.07,127.93,128.06,9588.0,116.7228,116.8414,116.7137,116.8323,9588.0
2017-12-13 12:20:00,128.07,128.24,128.06,128.24,6163.0,116.8414,116.9965,116.8323,116.9965,6163.0
2017-12-13 12:25:00,128.22,128.37,128.16,128.35,16616.0,116.9782,117.1151,116.9235,117.0968,16616.0
2017-12-13 12:30:00,128.31,128.34,128.24,128.29,8805.0,117.0603,117.0877,116.9965,117.0421,8805.0
2017-12-13 12:35:00,128.3,128.34,128.17,128.19,16842.0,117.0512,117.0877,116.9326,116.9509,16842.0
2017-12-13 12:40:00,128.23,128.23,127.94,128.04,59820.0,116.9874,116.9874,116.7228,116.814,59820.0
2017-12-13 12:45:00,128.04,128.19,127.93,128.15,9409.0,116.814,116.9509,116.7137,116.9144,9409.0
2017-12-13 12:50:00,128.11,128.14,128.03,128.06,7346.0,116.8779,116.9052,116.8049,116.8323,7346.0
2017-12-13 12:55:00,128.05,128.14,128.05,128.1,6449.0,116.8231,116.9052,116.8231,116.8688,6449.0
2017-12-13 13:00:00,128.04,128.14,128.03,128.1,7013.0,116.814,116.9052,116.8049,116.8688,7013.0
2017-12-13 13:05:00,128.11,128.15,128.06,128.11,4078.0,116.8779,116.9144,116.8323,116.8779,4078.0
2017-12-13 13:10:00,128.09,128.1,127.97,128.08,8230.0,116.8596,116.8688,116.7501,116.8505,8230.0
2017-12-13 13:15:00,128.1,128.14,128.06,128.08,5477.0,116.8688,116.9052,116.8323,116.8505,5477.0
2017-12-13 13:20:00,128.08,128.32,128.02,128.32,31194.0,116.8505,117.0695,116.7958,117.0695,31194.0
2017-12-13 13:25:00,128.25,128.27,128.2,128.25,25187.0,117.0056,117.0238,116.96,117.0056,25187.0
2017-12-13 13:30:00,128.27,128.39,128.14,128.18,10298.0,117.0238,117.1333,116.9052,116.9417,10298.0
2017-12-13 13:35:00,128.18,128.28,128.05,128.09,7665.0,116.9417,117.033,116.8231,116.8596,7665.0
2017-12-13 13:40:00,128.11,128.23,128.08,128.2,12909.0,116.8779,116.9874,116.8505,116.96,12909.0
2017-12-13 13:45:00,128.14,128.23,128.09,128.15,22668.0,116.9052,116.9874,116.8596,116.9144,22668.0
2017-12-13 13:50:00,128.15,128.24,128.13,128.15,24932.0,116.9144,116.9965,116.8961,116.9144,24932.0
2017-12-13 13:55:00,128.14,128.23,128.05,128.05,24830.0,116.9052,116.9874,116.8231,116.8231,24830.0
2017-12-13 14:00:00,128.11,128.45,128.11,128.39,15381.0,116.8779,117.1881,116.8779,117.1333,15381.0
2017-12-13 14:05:00,128.39,128.41,128.18,128.21,24190.0,117.1333,117.1516,116.9417,116.9691,24190.0
2017-12-13 14:10:00,128.24,128.35,128.18,128.25,16205.0,116.9965,117.0968,116.9417,117.0056,16205.0
2017-12-13 14:15:00,128.26,128.35,128.24,128.34,10689.0,117.0147,117.0968,116.9965,117.0877,10689.0
2017-12-13 14:20:00,128.33,128.41,128.28,128.37,12831.0,117.0786,117.1516,117.033,117.1151,12831.0
2017-12-13 14:25:00,128.36,128.53,128.35,128.49,9820.0,117.106,117.2611,117.0968,117.2246,9820.0
2017-12-13 14:30:00,128.51,128.57,128.49,128.57,10187.0,117.2428,117.2975,117.2246,117.2975,10187.0
2017-12-13 14:35:00,128.55,128.55,128.4,128.43,12257.0,117.2793,117.2793,117.1424,117.1698,12257.0
2017-12-13 14:40:00,128.44,128.46,128.36,128.38,9117.0,117.1789,117.1972,117.106,117.1242,9117.0
2017-12-13 14:45:00,128.37,128.38,128.24,128.24,33766.0,117.1151,117.1242,116.9965,116.9965,33766.0
2017-12-13 14:50:00,128.27,128.32,128.2,128.31,19468.0,117.0238,117.0695,116.96,117.0603,19468.0
2017-12-13 14:55:00,128.31,128.5,128.28,128.46,12680.0,117.0603,117.2337,117.033,117.1972,12680.0
2017-12-13 15:00:00,128.44,128.45,128.36,128.44,11087.0,117.1789,117.1881,117.106,117.1789,11087.0
2017-12-13 15:05:00,128.46,128.48,128.25,128.27,19835.0,117.1972,117.2154,117.0056,117.0238,19835.0
2017-12-13 15:10:00,128.25,128.3,128.15,128.16,25973.0,117.0056,117.0512,116.9144,116.9235,25973.0
2017-12-13 15:15:00,128.18,128.19,128.05,128.13,17671.0,116.9417,116.9509,116.8231,116.8961,17671.0
2017-12-13 15:20:00,128.14,128.16,127.93,127.98,20609.0,116.9052,116.9235,116.7137,116.7593,20609.0
2017-12-13 15:25:00,127.97,127.97,127.85,127.91,21926.0,116.7501,116.7501,116.6407,116.6954,21926.0
2017-12-13 15:30:00,127.91,127.92,127.84,127.87,25353.0,116.6954,116.7045,116.6315,116.6589,25353.0
2017-12-13 15:35:00,127.86,127.94,127.85,127.9,30140.0,116.6498,116.7228,116.6407,116.6863,30140.0
2017-12-13 15:40:00,127.89,127.93,127.82,127.85,39556.0,116.6772,116.7137,116.6133,116.6407,39556.0
2017-12-13 15:45:00,127.84,127.93,127.74,127.75,48045.0,116.6315,116.7137,116.5403,116.5494,48045.0
2017-12-13 15:50:00,127.75,127.75,127.62,127.64,43726.0,116.5494,116.5494,116.4308,116.4491,43726.0
2017-12-13 15:55:00,127.63,128.01,127.63,127.96,146185.0,116.44,116.7866,116.44,116.741,146185.0
2017-12-14 09:30:00,127.66,128.22,127.66,127.86,37246.0,116.4673,116.9782,116.4673,116.6498,37246.0
2017-12-14 09:35:00,127.86,128.12,127.86,127.98,16316.0,116.6498,116.887,116.6498,116.7593,16316.0
2017-12-14 09:40:00,127.91,127.97,127.72,127.87,14853.0,116.6954,116.7501,116.5221,116.6589,14853.0
2017-12-14 09:45:00,127.9,127.96,127.77,127.8,14606.0,116.6863,116.741,116.5677,116.5951,14606.0
2017-12-14 09:50:00,127.81,127.86,127.79,127.82,17436.0,116.6042,116.6498,116.5859,116.6133,17436.0
2017-12-14 09:55:00,127.85,127.93,127.8,127.89,28139.0,116.6407,116.7137,116.5951,116.6772,28139.0
2017-12-14 10:00:00,127.9,127.99,127.85,127.89,22215.0,116.6863,116.7684,116.6407,116.6772,22215.0
2017-12-14 10:05:00,127.9,128.02,127.8,127.97,22596.0,116.6863,116.7958,116.5951,116.7501,22596.0
2017-12-14 10:10:00,127.97,128.0,127.85,127.89,12244.0,116.7501,116.7775,116.6407,116.6772,12244.0
2017-12-14 10:15:00,127.92,128.0,127.87,127.93,23682.0,116.7045,116.7775,116.6589,116.7137,23682.0
2017-12-14 10:20:00,127.92,128.03,127.85,127.97,13717.0,116.7045,116.8049,116.6407,116.7501,13717.0
2017-12-14 10:25:00,128.0,128.01,127.87,127.9,14894.0,116.7775,116.7866,116.6589,116.6863,14894.0
2017-12-14 10:30:00,127.92,128.02,127.89,127.98,19880.0,116.7045,116.7958,116.6772,116.7593,19880.0
2017-12-14 10:35:00,127.98,128.01,127.86,127.9,11644.0,116.7593,116.7866,116.6498,116.6863,11644.0
2017-12-14 10:40:00,127.91,127.92,127.84,127.85,18398.0,116.6954,116.7045,116.6315,116.6407,18398.0
2017-12-14 10:45:00,127.85,127.97,127.8,127.84,23681.0,116.6407,116.7501,116.5951,116.6315,23681.0
2017-12-14 10:50:00,127.85,127.85,127.61,127.83,11346.0,116.6407,116.6407,116.4217,116.6224,11346.0
2017-12-14 10:55:00,127.85,127.89,127.78,127.78,14011.0,116.6407,116.6772,116.5768,116.5768,14011.0
2017-12-14 11:00:00,127.8,127.86,127.79,127.82,12018.0,116.5951,116.6498,116.5859,116.6133,12018.0
2017-12-14 11:05:00,127.81,127.91,127.79,127.8,17367.0,116.6042,116.6954,116.5859,116.5951,17367.0
2017-12-14 11:10:00,127.81,127.84,127.53,127.54,17710.0,116.6042,116.6315,116.3487,116.3578,17710.0
2017-12-14 11:15:00,127.58,127.73,127.56,127.69,15381.0,116.3943,116.5312,116.3761,116.4947,15381.0
2017-12-14 11:20:00,127.71,127.74,127.59,127.65,18394.0,116.5129,116.5403,116.4035,116.4582,18394.0
2017-12-14 11:25:00,127.65,127.92,127.59,127.91,11043.0,116.4582,116.7045,116.4035,116.6954,11043.0
2017-12-14 11:30:00,127.9,127.91,127.65,127.71,15537.0,116.6863,116.6954,116.4582,116.5129,15537.0
2017-12-14 11:35:00,127.72,127.74,127.6,127.65,14387.0,116.5221,116.5403,116.4126,116.4582,14387.0
2017-12-14 11:40:00,127.65,127.68,127.64,127.66,8047.0,116.4582,116.4856,116.4491,116.4673,8047.0
2017-12-14 11:45:00,127.69,127.7,127.64,127.67,10138.0,116.4947,116.5038,116.4491,116.4765,10138.0
2017-12-14 11:50:00,127.66,127.7,127.62,127.69,16516.0,116.4673,116.5038,116.4308,116.4947,16516.0
2017-12-14 11:55:00,127.66,127.71,127.64,127.66,9923.0,116.4673,116.5129,116.4491,116.4673,9923.0
2017-12-14 12:00:00,127.66,127.69,127.64,127.69,7750.0,116.4673,116.4947,116.4491,116.4947,7750.0
2017-12-14 12:05:00,127.7,127.83,127.7,127.77,9005.0,116.5038,116.6224,116.5038,116.5677,9005.0
2017-12-14 12:10:00,127.77,127.94,127.7,127.9,13539.0,116.5677,116.7228,116.5038,116.6863,13539.0
2017-12-14 12:15:00,127.91,128.07,127.9,127.99,9401.0,116.6954,116.8414,116.6863,116.7684,9401.0
2017-12-14 12:20:00,127.98,127.99,127.86,127.91,6733.0,116.7593,116.7684,116.6498,116.6954,6733.0
2017-12-14 12:25:00,127.91,128.08,127.89,128.04,8131.0,116.6954,116.8505,116.6772,116.814,8131.0
2017-12-14 12:30:00,128.03,128.11,128.01,128.04,7275.0,116.8049,116.8779,116.7866,116.814,7275.0
2017-12-14 12:35:00,128.04,128.07,128.0,128.0,6433.0,116.814,116.8414,116.7775,116.7775,6433.0
2017-12-14 12:40:00,128.02,128.02,127.9,127.99,6555.0,116.7958,116.7958,116.6863,116.7684,6555.0
2017-12-14 12:45:00,127.99,128.0,127.86,127.93,6170.0,116.7684,116.7775,116.6498,116.7137,6170.0
2017-12-14 12:50:00,127.94,127.97,127.87,127.94,4842.0,116.7228,116.7501,116.6589,116.7228,4842.0
2017-12-14 12:55:00,127.92,127.93,127.76,127.85,10901.0,116.7045,116.7137,116.5586,116.6407,10901.0
2017-12-14 13:00:00,127.85,127.86,127.77,127.81,5157.0,116.6407,116.6498,116.5677,116.6042,5157.0
2017-12-14 13:05:00,127.81,127.88,127.64,127.68,31600.0,116.6042,116.668,116.4491,116.4856,31600.0
2017-12-14 13:10:00,127.67,127.69,127.34,127.54,46334.0,116.4765,116.4947,116.1754,116.3578,46334.0
2017-12-14 13:15:00,127.52,127.83,127.51,127.71,56628.0,116.3396,116.6224,116.3305,116.5129,56628.0
2017-12-14 13:20:00,127.73,127.8,127.69,127.79,5860.0,116.5312,116.5951,116.4947,116.5859,5860.0
2017-12-14 13:25:00,127.81,127.88,127.77,127.87,2900.0,116.6042,116.668,116.5677,116.6589,2900.0
2017-12-14 13:30:00,127.86,127.91,127.79,127.79,16763.0,116.6498,116.6954,116.5859,116.5859,16763.0
2017-12-14 13:35:00,127.77,127.8,127.69,127.8,4914.0,116.5677,116.5951,116.4947,116.5951,4914.0
2017-12-14 13:40:00,127.8,127.81,127.64,127.69,10517.0,116.5951,116.6042,116.4491,116.4947,10517.0
2017-12-14 13:45:00,127.7,127.72,127.66,127.68,4688.0,116.5038,116.5221,116.4673,116.4856,4688.0
2017-12-14 13:50:00,127.69,127.71,127.63,127.7,6000.0,116.4947,116.5129,116.44,116.5038,6000.0
2017-12-14 13:55:00,127.7,127.71,127.61,127.66,11698.0,116.5038,116.5129,116.4217,116.4673,11698.0
2017-12-14 14:00:00,127.63,127.65,127.54,127.57,7807.0,116.44,116.4582,116.3578,116.3852,7807.0
2017-12-14 14:05:00,127.61,127.71,127.61,127.64,7349.0,116.4217,116.5129,116.4217,116.4491,7349.0
2017-12-14 14:10:00,127.64,127.67,127.63,127.65,5700.0,116.4491,116.4765,116.44,116.4582,5700.0
2017-12-14 14:15:00,127.65,127.67,127.61,127.65,7007.0,116.4582,116.4765,116.4217,116.4582,7007.0
2017-12-14 14:20:00,127.65,127.66,127.6,127.66,14033.0,116.4582,116.4673,116.4126,116.4673,14033.0
2017-12-14 14:25:00,127.65,127.71,127.6,127.65,45260.0,116.4582,116.5129,116.4126,116.4582,45260.0
2017-12-14 14:30:00,127.66,127.75,127.66,127.7,14766.0,116.4673,116.5494,116.4673,116.5038,14766.0
2017-12-14 14:35:00,127.69,127.77,127.67,127.74,13780.0,116.4947,116.5677,116.4765,116.5403,13780.0
2017-12-14 14:40:00,127.76,127.8,127.69,127.71,12540.0,116.5586,116.5951,116.4947,116.5129,12540.0
2017-12-14 14:45:00,127.7,127.76,127.67,127.74,16317.0,116.5038,116.5586,116.4765,116.5403,16317.0
2017-12-14 14:50:00,127.74,127.74,127.72,127.73,7601.0,116.5403,116.5403,116.5221,116.5312,7601.0
2017-12-14 14:55:00,127.73,127.94,127.72,127.94,15036.0,116.5312,116.7228,116.5221,116.7228,15036.0
2017-12-14 15:00:00,127.89,127.92,127.75,127.85,10848.0,116.6772,116.7045,116.5494,116.6407,10848.0
2017-12-14 15:05:00,127.84,127.87,127.81,127.83,11189.0,116.6315,116.6589,116.6042,116.6224,11189.0
2017-12-14 15:10:00,127.85,127.9,127.82,127.89,10964.0,116.6407,116.6863,116.6133,116.6772,10964.0
2017-12-14 15:15:00,127.9,127.93,127.84,127.86,14750.0,116.6863,116.7137,116.6315,116.6498,14750.0
2017-12-14 15:20:00,127.86,127.92,127.83,127.88,11116.0,116.6498,116.7045,116.6224,116.668,11116.0
2017-12-14 15:25:00,127.88,127.91,127.78,127.84,13807.0,116.668,116.6954,116.5768,116.6315,13807.0
2017-12-14 15:30:00,127.86,127.94,127.8,127.89,14556.0,116.6498,116.7228,116.5951,116.6772,14556.0
2017-12-14 15:35:00,127.9,127.96,127.83,127.89,18676.0,116.6863,116.741,116.6224,116.6772,18676.0
2017-12-14 15:40:00,127.9,127.9,127.8,127.82,18661.0,116.6863,116.6863,116.5951,116.6133,18661.0
2017-12-14 15:45:00,127.83,127.88,127.77,127.88,24588.0,116.6224,116.668,116.5677,116.668,24588.0
2017-12-14 15:50:00,127.87,127.87,127.76,127.81,33785.0,116.6589,116.6589,116.5586,116.6042,33785.0
2017-12-14 15:55:00,127.82,127.85,127.78,127.81,57738.0,116.6133,116.6407,116.5768,116.6042,57738.0
2017-12-15 09:30:00,128.59,129.44,128.44,129.44,323759.0,117.3158,118.0913,117.1789,118.0913,323759.0
2017-12-15 09:35:00,129.29,129.67,129.06,129.06,20550.0,117.9544,118.3011,117.7446,117.7446,20550.0
2017-12-15 09:40:00,128.93,129.29,128.63,128.72,21673.0,117.626,117.9544,117.3523,117.4344,21673.0
2017-12-15 09:45:00,128.58,129.49,128.57,128.97,20027.0,117.3067,118.1369,117.2975,117.6625,20027.0
2017-12-15 09:50:00,128.92,129.19,128.73,129.19,9564.0,117.6169,117.8632,117.4435,117.8632,9564.0
2017-12-15 09:55:00,129.2,129.2,128.73,129.01,19231.0,117.8723,117.8723,117.4435,117.699,19231.0
2017-12-15 10:00:00,128.96,129.07,128.51,128.85,28312.0,117.6534,117.7537,117.2428,117.553,28312.0
2017-12-15 10:05:00,128.8,128.82,128.65,128.67,13340.0,117.5074,117.5256,117.3705,117.3888,13340.0
2017-12-15 10:10:00,128.63,128.89,128.54,128.88,17694.0,117.3523,117.5895,117.2702,117.5804,17694.0
2017-12-15 10:15:00,128.82,129.12,128.82,129.12,5518.0,117.5256,117.7993,117.5256,117.7993,5518.0
2017-12-15 10:20:00,129.08,129.08,128.78,128.83,11304.0,117.7628,117.7628,117.4891,117.5347,11304.0
2017-12-15 10:25:00,128.86,128.9,128.75,128.77,7180.0,117.5621,117.5986,117.4618,117.48,7180.0
2017-12-15 10:30:00,128.81,129.1,128.78,129.1,107179.0,117.5165,117.7811,117.4891,117.7811,107179.0
2017-12-15 10:35:00,129.07,129.17,128.92,129.0,10522.0,117.7537,117.8449,117.6169,117.6898,10522.0
2017-12-15 10:40:00,129.02,129.09,128.88,128.99,11191.0,117.7081,117.772,117.5804,117.6807,11191.0
2017-12-15 10:45:00,128.96,129.09,128.89,128.92,9125.0,117.6534,117.772,117.5895,117.6169,9125.0
2017-12-15 10:50:00,128.86,129.09,128.76,129.09,12612.0,117.5621,117.772,117.4709,117.772,12612.0
2017-12-15 10:55:00,129.1,129.1,128.74,128.81,13313.0,117.7811,117.7811,117.4526,117.5165,13313.0
2017-12-15 11:00:00,128.85,128.89,128.78,128.84,12061.0,117.553,117.5895,117.4891,117.5439,12061.0
2017-12-15 11:05:00,128.83,129.0,128.82,128.89,8118.0,117.5347,117.6898,117.5256,117.5895,8118.0
2017-12-15 11:10:00,128.91,129.05,128.91,128.95,8705.0,117.6077,117.7355,117.6077,117.6442,8705.0
2017-12-15 11:15:00,128.93,128.98,128.92,128.92,5754.0,117.626,117.6716,117.6169,117.6169,5754.0
2017-12-15 11:20:00,128.91,129.1,128.91,129.1,13125.0,117.6077,117.7811,117.6077,117.7811,13125.0
2017-12-15 11:25:00,129.1,129.43,129.1,129.37,12648.0,117.7811,118.0821,117.7811,118.0274,12648.0
2017-12-15 11:30:00,129.4,129.5,129.32,129.5,27765.0,118.0548,118.146,117.9818,118.146,27765.0
2017-12-15 11:35:00,129.45,129.45,129.29,129.35,10502.0,118.1004,118.1004,117.9544,118.0092,10502.0
2017-12-15 11:40:00,129.34,129.38,129.27,129.34,9016.0,118.0,118.0365,117.9362,118.0,9016.0
2017-12-15 11:45:00,129.37,129.46,129.33,129.37,13361.0,118.0274,118.1095,117.9909,118.0274,13361.0
2017-12-15 11:50:00,129.37,129.37,129.22,129.36,11913.0,118.0274,118.0274,117.8906,118.0183,11913.0
2017-12-15 11:55:00,129.37,129.5,129.34,129.39,13809.0,118.0274,118.146,118.0,118.0456,13809.0
2017-12-15 12:00:00,129.41,129.63,129.21,129.63,71100.0,118.0639,118.2646,117.8814,118.2646,71100.0
2017-12-15 12:05:00,129.55,129.79,129.55,129.74,14919.0,118.1916,118.4106,118.1916,118.365,14919.0
2017-12-15 12:10:00,129.73,129.73,129.58,129.62,20710.0,118.3558,118.3558,118.219,118.2555,20710.0
2017-12-15 12:15:00,129.6,129.71,129.55,129.68,10077.0,118.2372,118.3376,118.1916,118.3102,10077.0
2017-12-15 12:20:00,129.7,129.71,129.64,129.65,9362.0,118.3285,118.3376,118.2737,118.2829,9362.0
2017-12-15 12:25:00,129.66,129.74,129.66,129.73,9784.0,118.292,118.365,118.292,118.3558,9784.0
2017-12-15 12:30:00,129.76,129.76,129.6,129.62,9442.0,118.3832,118.3832,118.2372,118.2555,9442.0
2017-12-15 12:35:00,129.58,129.59,129.48,129.56,12073.0,118.219,118.2281,118.1278,118.2007,12073.0
2017-12-15 12:40:00,129.59,129.67,129.56,129.64,14987.0,118.2281,118.3011,118.2007,118.2737,14987.0
2017-12-15 12:45:00,129.63,129.65,129.52,129.53,10881.0,118.2646,118.2829,118.1643,118.1734,10881.0
2017-12-15 12:50:00,129.5,129.6,129.44,129.57,12917.0,118.146,118.2372,118.0913,118.2099,12917.0
2017-12-15 12:55:00,129.59,129.62,129.56,129.59,8267.0,118.2281,118.2555,118.2007,118.2281,8267.0
2017-12-15 13:00:00,129.58,129.63,129.55,129.62,8637.0,118.219,118.2646,118.1916,118.2555,8637.0
2017-12-15 13:05:00,129.62,129.71,129.61,129.61,11811.0,118.2555,118.3376,118.2464,118.2464,11811.0
2017-12-15 13:10:00,129.63,129.66,129.55,129.58,11579.0,118.2646,118.292,118.1916,118.219,11579.0
2017-12-15 13:15:00,129.56,129.59,129.47,129.47,6871.0,118.2007,118.2281,118.1186,118.1186,6871.0
2017-12-15 13:20:00,129.43,129.47,129.33,129.34,7524.0,118.0821,118.1186,117.9909,118.0,7524.0
2017-12-15 13:25:00,129.36,129.42,129.24,129.34,5140.0,118.0183,118.073,117.9088,118.0,5140.0
2017-12-15 13:30:00,129.34,129.36,129.28,129.28,3516.0,118.0,118.0183,117.9453,117.9453,3516.0
2017-12-15 13:35:00,129.3,129.36,129.28,129.33,10711.0,117.9635,118.0183,117.9453,117.9909,10711.0
2017-12-15 13:40:00,129.3,129.3,129.1,129.18,5254.0,117.9635,117.9635,117.7811,117.8541,5254.0
2017-12-15 13:45:00,129.21,129.23,129.15,129.23,4254.0,117.8814,117.8997,117.8267,117.8997,4254.0
2017-12-15 13:50:00,129.22,129.31,129.2,129.31,9958.0,117.8906,117.9727,117.8723,117.9727,9958.0
2017-12-15 13:55:00,129.3,129.4,129.3,129.4,4902.0,117.9635,118.0548,117.9635,118.0548,4902.0
2017-12-15 14:00:00,129.42,129.53,129.41,129.5,12623.0,118.073,118.1734,118.0639,118.146,12623.0
2017-12-15 14:05:00,129.48,129.52,129.45,129.51,7824.0,118.1278,118.1643,118.1004,118.1551,7824.0
2017-12-15 14:10:00,129.52,129.52,129.43,129.49,7997.0,118.1643,118.1643,118.0821,118.1369,7997.0
2017-12-15 14:15:00,129.5,129.6,129.47,129.53,7929.0,118.146,118.2372,118.1186,118.1734,7929.0
2017-12-15 14:20:00,129.54,129.63,129.45,129.45,10624.0,118.1825,118.2646,118.1004,118.1004,10624.0
2017-12-15 14:25:00,129.47,129.59,129.47,129.53,7755.0,118.1186,118.2281,118.1186,118.1734,7755.0
2017-12-15 14:30:00,129.55,129.55,129.39,129.47,12444.0,118.1916,118.1916,118.0456,118.1186,12444.0
2017-12-15 14:35:00,129.48,129.52,129.45,129.51,6621.0,118.1278,118.1643,118.1004,118.1551,6621.0
2017-12-15 14:40:00,129.48,129.55,129.48,129.51,8521.0,118.1278,118.1916,118.1278,118.1551,8521.0
2017-12-15 14:45:00,129.5,129.55,129.44,129.49,8288.0,118.146,118.1916,118.0913,118.1369,8288.0
2017-12-15 14:50:00,129.5,129.54,129.48,129.49,3845.0,118.146,118.1825,118.1278,118.1369,3845.0
2017-12-15 14:55:00,129.49,129.51,129.31,129.38,12338.0,118.1369,118.1551,117.9727,118.0365,12338.0
2017-12-15 15:00:00,129.36,129.38,129.31,129.37,7672.0,118.0183,118.0365,117.9727,118.0274,7672.0
2017-12-15 15:05:00,129.38,129.47,129.36,129.45,8977.0,118.0365,118.1186,118.0183,118.1004,8977.0
2017-12-15 15:10:00,129.46,129.52,129.44,129.5,10470.0,118.1095,118.1643,118.0913,118.146,10470.0
2017-12-15 15:15:00,129.51,129.62,129.51,129.56,12170.0,118.1551,118.2555,118.1551,118.2007,12170.0
2017-12-15 15:20:00,129.54,129.57,129.51,129.53,12000.0,118.1825,118.2099,118.1551,118.1734,12000.0
2017-12-15 15:25:00,129.53,129.64,129.53,129.6,9463.0,118.1734,118.2737,118.1734,118.2372,9463.0
2017-12-15 15:30:00,129.61,129.71,129.58,129.65,20758.0,118.2464,118.3376,118.219,118.2829,20758.0
2017-12-15 15:35:00,129.65,129.73,129.62,129.66,16041.0,118.2829,118.3558,118.2555,118.292,16041.0
2017-12-15 15:40:00,129.67,129.68,129.63,129.66,28181.0,118.3011,118.3102,118.2646,118.292,28181.0
2017-12-15 15:45:00,129.67,129.74,129.53,129.53,48348.0,118.3011,118.365,118.1734,118.1734,48348.0
2017-12-15 15:50:00,129.55,129.71,129.53,129.71,59109.0,118.1916,118.3376,118.1734,118.3376,59109.0
2017-12-15 15:55:00,129.69,129.71,129.46,129.61,106482.0,118.3193,118.3376,118.1095,118.2464,106482.0
2017-12-18 09:30:00,129.87,129.97,129.5,129.5,30775.0,118.4836,118.5748,118.146,118.146,30775.0
2017-12-18 09:35:00,129.58,129.86,129.5,129.63,20664.0,118.219,118.4744,118.146,118.2646,20664.0
2017-12-18 09:40:00,129.62,129.87,129.62,129.83,8918.0,118.2555,118.4836,118.2555,118.4471,8918.0
2017-12-18 09:45:00,129.72,129.86,129.59,129.59,29005.0,118.3467,118.4744,118.2281,118.2281,29005.0
2017-12-18 09:50:00,129.56,129.56,129.12,129.13,13813.0,118.2007,118.2007,117.7993,117.8084,13813.0
2017-12-18 09:55:00,129.12,129.47,129.09,129.47,13338.0,117.7993,118.1186,117.772,118.1186,13338.0
2017-12-18 10:00:00,129.64,129.64,129.36,129.45,11937.0,118.2737,118.2737,118.0183,118.1004,11937.0
2017-12-18 10:05:00,129.46,129.65,129.46,129.54,11445.0,118.1095,118.2829,118.1095,118.1825,11445.0
2017-12-18 10:10:00,129.53,129.74,129.49,129.6,20069.0,118.1734,118.365,118.1369,118.2372,20069.0
2017-12-18 10:15:00,129.6,129.65,129.52,129.58,9705.0,118.2372,118.2829,118.1643,118.219,9705.0
2017-12-18 10:20:00,129.58,129.65,129.35,129.52,9817.0,118.219,118.2829,118.0092,118.1643,9817.0
2017-12-18 10:25:00,129.56,129.65,129.47,129.57,9173.0,118.2007,118.2829,118.1186,118.2099,9173.0
2017-12-18 10:30:00,129.56,129.71,129.5,129.64,7453.0,118.2007,118.3376,118.146,118.2737,7453.0
2017-12-18 10:35:00,129.69,129.84,129.61,129.75,13660.0,118.3193,118.4562,118.2464,118.3741,13660.0
2017-12-18 10:40:00,129.7,129.78,129.62,129.69,8022.0,118.3285,118.4015,118.2555,118.3193,8022.0
2017-12-18 10:45:00,129.68,129.74,129.66,129.68,10227.0,118.3102,118.365,118.292,118.3102,10227.0
2017-12-18 10:50:00,129.68,129.81,129.63,129.67,11940.0,118.3102,118.4288,118.2646,118.3011,11940.0
2017-12-18 10:55:00,129.71,129.8,129.6,129.6,18478.0,118.3376,118.4197,118.2372,118.2372,18478.0
2017-12-18 11:00:00,129.6,129.69,129.59,129.68,7142.0,118.2372,118.3193,118.2281,118.3102,7142.0
2017-12-18 11:05:00,129.72,129.77,129.61,129.64,16550.0,118.3467,118.3923,118.2464,118.2737,16550.0
2017-12-18 11:10:00,129.64,129.78,129.62,129.77,10479.0,118.2737,118.4015,118.2555,118.3923,10479.0
2017-12-18 11:15:00,129.78,129.83,129.69,129.77,9607.0,118.4015,118.4471,118.3193,118.3923,9607.0
2017-12-18 11:20:00,129.76,129.97,129.75,129.9,6875.0,118.3832,118.5748,118.3741,118.5109,6875.0
2017-12-18 11:25:00,129.92,130.02,129.82,129.88,15555.0,118.5292,118.6204,118.4379,118.4927,15555.0
2017-12-18 11:30:00,129.92,130.08,129.92,129.92,8341.0,118.5292,118.6752,118.5292,118.5292,8341.0
2017-12-18 11:35:00,129.93,129.98,129.85,129.93,4979.0,118.5383,118.5839,118.4653,118.5383,4979.0
2017-12-18 11:40:00,129.92,130.01,129.9,130.01,4271.0,118.5292,118.6113,118.5109,118.6113,4271.0
2017-12-18 11:45:00,130.01,130.29,129.98,130.18,24394.0,118.6113,118.8667,118.5839,118.7664,24394.0
2017-12-18 11:50:00,130.17,130.36,130.16,130.28,10644.0,118.7573,118.9306,118.7481,118.8576,10644.0
2017-12-18 11:55:00,130.29,130.33,130.28,130.3,10845.0,118.8667,118.9032,118.8576,118.8759,10845.0
2017-12-18 12:00:00,130.29,130.29,130.19,130.19,6955.0,118.8667,118.8667,118.7755,118.7755,6955.0
2017-12-18 12:05:00,130.22,130.23,130.06,130.1,9819.0,118.8029,118.812,118.6569,118.6934,9819.0
2017-12-18 12:10:00,130.12,130.12,130.07,130.1,2317.0,118.7116,118.7116,118.666,118.6934,2317.0
2017-12-18 12:15:00,130.07,130.1,129.77,129.77,9822.0,118.666,118.6934,118.3923,118.3923,9822.0
2017-12-18 12:20:00,129.8,129.91,129.77,129.8,6552.0,118.4197,118.5201,118.3923,118.4197,6552.0
2017-12-18 12:25:00,129.79,129.93,129.79,129.92,3853.0,118.4106,118.5383,118.4106,118.5292,3853.0
2017-12-18 12:30:00,129.91,129.97,129.74,129.86,8452.0,118.5201,118.5748,118.365,118.4744,8452.0
2017-12-18 12:35:00,129.87,129.93,129.86,129.93,2200.0,118.4836,118.5383,118.4744,118.5383,2200.0
2017-12-18 12:40:00,129.91,129.95,129.84,129.86,5403.0,118.5201,118.5566,118.4562,118.4744,5403.0
2017-12-18 12:45:00,129.87,129.91,129.87,129.9,17162.0,118.4836,118.5201,118.4836,118.5109,17162.0
2017-12-18 12:50:00,129.92,129.95,129.84,129.9,5290.0,118.5292,118.5566,118.4562,118.5109,5290.0
2017-12-18 12:55:00,129.85,129.92,129.78,129.91,4301.0,118.4653,118.5292,118.4015,118.5201,4301.0
2017-12-18 13:00:00,129.9,129.99,129.9,129.94,6928.0,118.5109,118.593,118.5109,118.5474,6928.0
2017-12-18 13:05:00,129.94,129.98,129.92,129.96,4348.0,118.5474,118.5839,118.5292,118.5657,4348.0
2017-12-18 13:10:00,129.96,130.02,129.95,129.97,11853.0,118.5657,118.6204,118.5566,118.5748,11853.0
2017-12-18 13:15:00,129.97,130.01,129.94,129.95,6390.0,118.5748,118.6113,118.5474,118.5566,6390.0
2017-12-18 13:20:00,129.96,130.02,129.91,130.0,13094.0,118.5657,118.6204,118.5201,118.6022,13094.0
2017-12-18 13:25:00,129.97,130.05,129.97,130.02,7300.0,118.5748,118.6478,118.5748,118.6204,7300.0
2017-12-18 13:30:00,130.0,130.1,130.0,130.07,9791.0,118.6022,118.6934,118.6022,118.666,9791.0
2017-12-18 13:35:00,130.08,130.22,130.07,130.17,7799.0,118.6752,118.8029,118.666,118.7573,7799.0
2017-12-18 13:40:00,130.17,130.17,129.98,129.98,10467.0,118.7573,118.7573,118.5839,118.5839,10467.0
2017-12-18 13:45:00,129.98,129.99,129.77,129.8,19731.0,118.5839,118.593,118.3923,118.4197,19731.0
2017-12-18 13:50:00,129.79,129.84,129.73,129.81,18238.0,118.4106,118.4562,118.3558,118.4288,18238.0
2017-12-18 13:55:00,129.81,129.81,129.66,129.71,13721.0,118.4288,118.4288,118.292,118.3376,13721.0
2017-12-18 14:00:00,129.72,129.75,129.62,129.67,12268.0,118.3467,118.3741,118.2555,118.3011,12268.0
2017-12-18 14:05:00,129.64,129.68,129.54,129.54,19585.0,118.2737,118.3102,118.1825,118.1825,19585.0
2017-12-18 14:10:00,129.53,129.61,129.51,129.53,24828.0,118.1734,118.2464,118.1551,118.1734,24828.0
2017-12-18 14:15:00,129.53,129.69,129.53,129.69,14131.0,118.1734,118.3193,118.1734,118.3193,14131.0
2017-12-18 14:20:00,129.71,129.71,129.52,129.53,10341.0,118.3376,118.3376,118.1643,118.1734,10341.0
2017-12-18 14:25:00,129.52,129.52,129.34,129.44,15828.0,118.1643,118.1643,118.0,118.0913,15828.0
2017-12-18 14:30:00,129.44,129.56,129.43,129.56,23686.0,118.0913,118.2007,118.0821,118.2007,23686.0
2017-12-18 14:35:00,129.51,129.55,129.35,129.35,14610.0,118.1551,118.1916,118.0092,118.0092,14610.0
2017-12-18 14:40:00,129.35,129.35,129.19,129.26,59649.0,118.0092,118.0092,117.8632,117.927,59649.0
2017-12-18 14:45:00,129.27,129.28,129.18,129.25,41467.0,117.9362,117.9453,117.8541,117.9179,41467.0
2017-12-18 14:50:00,129.25,129.35,129.2,129.34,10619.0,117.9179,118.0092,117.8723,118.0,10619.0
2017-12-18 14:55:00,129.38,129.64,129.36,129.58,11692.0,118.0365,118.2737,118.0183,118.219,11692.0
2017-12-18 15:00:00,129.59,129.65,129.43,129.57,24505.0,118.2281,118.2829,118.0821,118.2099,24505.0
2017-12-18 15:05:00,129.57,129.57,129.49,129.5,9020.0,118.2099,118.2099,118.1369,118.146,9020.0
2017-12-18 15:10:00,129.49,129.58,129.47,129.56,13891.0,118.1369,118.219,118.1186,118.2007,13891.0
2017-12-18 15:15:00,129.57,129.58,129.53,129.53,9839.0,118.2099,118.219,118.1734,118.1734,9839.0
2017-12-18 15:20:00,129.52,129.52,129.29,129.29,13580.0,118.1643,118.1643,117.9544,117.9544,13580.0
2017-12-18 15:25:00,129.32,129.32,129.24,129.27,13508.0,117.9818,117.9818,117.9088,117.9362,13508.0
2017-12-18 15:30:00,129.26,129.31,129.24,129.26,13598.0,117.927,117.9727,117.9088,117.927,13598.0
2017-12-18 15:35:00,129.25,129.27,129.14,129.16,25788.0,117.9179,117.9362,117.8176,117.8358,25788.0
2017-12-18 15:40:00,129.16,129.18,129.09,129.18,25274.0,117.8358,117.8541,117.772,117.8541,25274.0
2017-12-18 15:45:00,129.19,129.26,129.12,129.24,42781.0,117.8632,117.927,117.7993,117.9088,42781.0
2017-12-18 15:50:00,129.24,129.25,129.12,129.22,53727.0,117.9088,117.9179,117.7993,117.8906,53727.0
2017-12-18 15:55:00,129.23,129.38,129.19,129.37,102431.0,117.8997,118.0365,117.8632,118.0274,102431.0
2017-12-19 09:30:00,129.24,129.82,129.13,129.17,51562.0,117.9088,118.4379,117.8084,117.8449,51562.0
2017-12-19 09:35:00,129.19,129.19,128.31,128.54,34304.0,117.8632,117.8632,117.0603,117.2702,34304.0
2017-12-19 09:40:00,128.47,129.12,128.46,129.1,31925.0,117.2063,117.7993,117.1972,117.7811,31925.0
2017-12-19 09:45:00,129.1,129.26,128.76,128.79,26380.0,117.7811,117.927,117.4709,117.4983,26380.0
2017-12-19 09:50:00,128.86,128.89,128.21,128.22,28540.0,117.5621,117.5895,116.9691,116.9782,28540.0
2017-12-19 09:55:00,128.23,128.76,128.19,128.37,37587.0,116.9874,117.4709,116.9509,117.1151,37587.0
2017-12-19 10:00:00,128.36,128.76,128.35,128.56,90798.0,117.106,117.4709,117.0968,117.2884,90798.0
2017-12-19 10:05:00,128.53,128.57,128.39,128.56,8977.0,117.2611,117.2975,117.1333,117.2884,8977.0
2017-12-19 10:10:00,128.57,128.59,128.46,128.47,13103.0,117.2975,117.3158,117.1972,117.2063,13103.0
2017-12-19 10:15:00,128.45,128.48,128.33,128.39,13950.0,117.1881,117.2154,117.0786,117.1333,13950.0
2017-12-19 10:20:00,128.4,128.4,128.21,128.24,16096.0,117.1424,117.1424,116.9691,116.9965,16096.0
2017-12-19 10:25:00,128.23,128.28,128.02,128.02,20776.0,116.9874,117.033,116.7958,116.7958,20776.0
2017-12-19 10:30:00,128.05,128.05,127.9,127.98,47355.0,116.8231,116.8231,116.6863,116.7593,47355.0
2017-12-19 10:35:00,127.98,128.34,127.98,128.2,38101.0,116.7593,117.0877,116.7593,116.96,38101.0
2017-12-19 10:40:00,128.22,128.51,128.08,128.42,18297.0,116.9782,117.2428,116.8505,117.1607,18297.0
2017-12-19 10:45:00,128.42,128.53,128.37,128.42,14036.0,117.1607,117.2611,117.1151,117.1607,14036.0
2017-12-19 10:50:00,128.4,128.41,128.18,128.2,18090.0,117.1424,117.1516,116.9417,116.96,18090.0
2017-12-19 10:55:00,128.18,128.23,128.15,128.2,18290.0,116.9417,116.9874,116.9144,116.96,18290.0
2017-12-19 11:00:00,128.22,128.29,128.16,128.24,26448.0,116.9782,117.0421,116.9235,116.9965,26448.0
2017-12-19 11:05:00,128.21,128.44,128.17,128.44,11302.0,116.9691,117.1789,116.9326,117.1789,11302.0
2017-12-19 11:10:00,128.38,128.45,128.16,128.36,11801.0,117.1242,117.1881,116.9235,117.106,11801.0
2017-12-19 11:15:00,128.36,128.36,128.23,128.26,6612.0,117.106,117.106,116.9874,117.0147,6612.0
2017-12-19 11:20:00,128.23,128.24,127.79,127.83,31343.0,116.9874,116.9965,116.5859,116.6224,31343.0
2017-12-19 11:25:00,127.86,127.95,127.83,127.89,16334.0,116.6498,116.7319,116.6224,116.6772,16334.0
2017-12-19 11:30:00,127.83,127.85,127.78,127.79,15246.0,116.6224,116.6407,116.5768,116.5859,15246.0
2017-12-19 11:35:00,127.8,127.81,127.67,127.75,17464.0,116.5951,116.6042,116.4765,116.5494,17464.0
2017-12-19 11:40:00,127.73,127.79,127.64,127.65,19932.0,116.5312,116.5859,116.4491,116.4582,19932.0
2017-12-19 11:45:00,127.69,127.72,127.6,127.7,14210.0,116.4947,116.5221,116.4126,116.5038,14210.0
2017-12-19 11:50:00,127.68,127.71,127.59,127.59,9101.0,116.4856,116.5129,116.4035,116.4035,9101.0
2017-12-19 11:55:00,127.59,127.63,127.47,127.5,11093.0,116.4035,116.44,116.294,116.3214,11093.0
2017-12-19 12:00:00,127.5,127.55,127.41,127.54,14877.0,116.3214,116.367,116.2392,116.3578,14877.0
2017-12-19 12:05:00,127.59,127.59,127.47,127.58,5066.0,116.4035,116.4035,116.294,116.3943,5066.0
2017-12-19 12:10:00,127.58,127.72,127.55,127.66,10536.0,116.3943,116.5221,116.367,116.4673,10536.0
2017-12-19 12:15:00,127.65,127.68,127.64,127.67,10453.0,116.4582,116.4856,116.4491,116.4765,10453.0
2017-12-19 12:20:00,127.67,127.72,127.6,127.6,17534.0,116.4765,116.5221,116.4126,116.4126,17534.0
2017-12-19 12:25:00,127.63,127.65,127.59,127.6,8509.0,116.44,116.4582,116.4035,116.4126,8509.0
2017-12-19 12:30:00,127.59,127.67,127.58,127.67,6184.0,116.4035,116.4765,116.3943,116.4765,6184.0
2017-12-19 12:35:00,127.68,127.73,127.65,127.68,18111.0,116.4856,116.5312,116.4582,116.4856,18111.0
2017-12-19 12:40:00,127.67,127.69,127.63,127.69,7188.0,116.4765,116.4947,116.44,116.4947,7188.0
2017-12-19 12:45:00,127.71,127.71,127.67,127.69,6905.0,116.5129,116.5129,116.4765,116.4947,6905.0
2017-12-19 12:50:00,127.7,127.73,127.68,127.73,12718.0,116.5038,116.5312,116.4856,116.5312,12718.0
2017-12-19 12:55:00,127.72,127.77,127.72,127.75,8614.0,116.5221,116.5677,116.5221,116.5494,8614.0
2017-12-19 13:00:00,127.76,127.77,127.7,127.77,4732.0,116.5586,116.5677,116.5038,116.5677,4732.0
2017-12-19 13:05:00,127.77,127.8,127.72,127.73,11904.0,116.5677,116.5951,116.5221,116.5312,11904.0
2017-12-19 13:10:00,127.75,127.78,127.74,127.77,7561.0,116.5494,116.5768,116.5403,116.5677,7561.0
2017-12-19 13:15:00,127.77,127.89,127.75,127.89,11508.0,116.5677,116.6772,116.5494,116.6772,11508.0
2017-12-19 13:20:00,127.87,127.91,127.86,127.88,6585.0,116.6589,116.6954,116.6498,116.668,6585.0
2017-12-19 13:25:00,127.87,127.9,127.84,127.9,9299.0,116.6589,116.6863,116.6315,116.6863,9299.0
2017-12-19 13:30:00,127.91,128.09,127.91,128.09,11600.0,116.6954,116.8596,116.6954,116.8596,11600.0
2017-12-19 13:35:00,128.04,128.24,128.04,128.2,32260.0,116.814,116.9965,116.814,116.96,32260.0
2017-12-19 13:40:00,128.18,128.25,128.14,128.15,33754.0,116.9417,117.0056,116.9052,116.9144,33754.0
2017-12-19 13:45:00,128.14,128.18,128.11,128.17,7151.0,116.9052,116.9417,116.8779,116.9326,7151.0
2017-12-19 13:50:00,128.15,128.16,128.05,128.08,13416.0,116.9144,116.9235,116.8231,116.8505,13416.0
2017-12-19 13:55:00,128.1,128.2,128.1,128.12,6946.0,116.8688,116.96,116.8688,116.887,6946.0
2017-12-19 14:00:00,128.09,128.19,128.04,128.09,12266.0,116.8596,116.9509,116.814,116.8596,12266.0
2017-12-19 14:05:00,128.11,128.18,128.07,128.09,9413.0,116.8779,116.9417,116.8414,116.8596,9413.0
2017-12-19 14:10:00,128.14,128.15,128.03,128.05,8575.0,116.9052,116.9144,116.8049,116.8231,8575.0
2017-12-19 14:15:00,128.04,128.16,128.02,128.08,8363.0,116.814,116.9235,116.7958,116.8505,8363.0
2017-12-19 14:20:00,128.11,128.25,128.11,128.25,7985.0,116.8779,117.0056,116.8779,117.0056,7985.0
2017-12-19 14:25:00,128.26,128.33,128.18,128.3,11146.0,117.0147,117.0786,116.9417,117.0512,11146.0
2017-12-19 14:30:00,128.31,128.33,128.23,128.23,17436.0,117.0603,117.0786,116.9874,116.9874,17436.0
2017-12-19 14:35:00,128.23,128.3,128.23,128.27,14881.0,116.9874,117.0512,116.9874,117.0238,14881.0
2017-12-19 14:40:00,128.28,128.33,128.28,128.33,19361.0,117.033,117.0786,117.033,117.0786,19361.0
2017-12-19 14:45:00,128.3,128.33,128.12,128.16,13624.0,117.0512,117.0786,116.887,116.9235,13624.0
2017-12-19 14:50:00,128.16,128.16,128.0,128.05,16590.0,116.9235,116.9235,116.7775,116.8231,16590.0
2017-12-19 14:55:00,128.05,128.12,128.04,128.12,9633.0,116.8231,116.887,116.814,116.887,9633.0
2017-12-19 15:00:00,128.1,128.1,128.04,128.05,9118.0,116.8688,116.8688,116.814,116.8231,9118.0
2017-12-19 15:05:00,128.04,128.09,128.03,128.05,18294.0,116.814,116.8596,116.8049,116.8231,18294.0
2017-12-19 15:10:00,128.04,128.1,128.02,128.1,12651.0,116.814,116.8688,116.7958,116.8688,12651.0
2017-12-19 15:15:00,128.09,128.12,128.05,128.06,12598.0,116.8596,116.887,116.8231,116.8323,12598.0
2017-12-19 15:20:00,128.07,128.09,128.04,128.06,11887.0,116.8414,116.8596,116.814,116.8323,11887.0
2017-12-19 15:25:00,128.06,128.06,128.0,128.01,14262.0,116.8323,116.8323,116.7775,116.7866,14262.0
2017-12-19 15:30:00,128.0,128.02,127.94,127.98,14976.0,116.7775,116.7958,116.7228,116.7593,14976.0
2017-12-19 15:35:00,127.97,128.01,127.95,128.01,21595.0,116.7501,116.7866,116.7319,116.7866,21595.0
2017-12-19 15:40:00,128.01,128.02,127.96,127.97,17710.0,116.7866,116.7958,116.741,116.7501,17710.0
2017-12-19 15:45:00,127.96,127.97,127.91,127.92,23479.0,116.741,116.7501,116.6954,116.7045,23479.0
2017-12-19 15:50:00,127.92,127.95,127.89,127.92,33935.0,116.7045,116.7319,116.6772,116.7045,33935.0
2017-12-19 15:55:00,127.93,127.96,127.79,127.82,94708.0,116.7137,116.741,116.5859,116.6133,94708.0
2017-12-20 09:30:00,128.04,128.26,128.03,128.13,23275.0,116.814,117.0147,116.8049,116.8961,23275.0
2017-12-20 09:35:00,128.15,128.31,128.1,128.21,11892.0,116.9144,117.0603,116.8688,116.9691,11892.0
2017-12-20 09:40:00,128.18,128.3,127.93,128.01,14170.0,116.9417,117.0512,116.7137,116.7866,14170.0
2017-12-20 09:45:00,128.01,128.01,127.65,127.84,15891.0,116.7866,116.7866,116.4582,116.6315,15891.0
2017-12-20 09:50:00,127.9,127.98,127.65,127.65,9758.0,116.6863,116.7593,116.4582,116.4582,9758.0
2017-12-20 09:55:00,127.66,127.86,127.62,127.86,8177.0,116.4673,116.6498,116.4308,116.6498,8177.0
2017-12-20 10:00:00,127.82,127.83,127.64,127.74,34390.0,116.6133,116.6224,116.4491,116.5403,34390.0
2017-12-20 10:05:00,127.75,127.81,127.73,127.74,12979.0,116.5494,116.6042,116.5312,116.5403,12979.0
2017-12-20 10:10:00,127.76,127.93,127.75,127.88,8750.0,116.5586,116.7137,116.5494,116.668,8750.0
2017-12-20 10:15:00,127.87,127.87,127.61,127.64,5882.0,116.6589,116.6589,116.4217,116.4491,5882.0
2017-12-20 10:20:00,127.67,127.94,127.64,127.84,12954.0,116.4765,116.7228,116.4491,116.6315,12954.0
2017-12-20 10:25:00,127.81,127.93,127.79,127.93,13059.0,116.6042,116.7137,116.5859,116.7137,13059.0
2017-12-20 10:30:00,127.93,127.99,127.9,127.92,4937.0,116.7137,116.7684,116.6863,116.7045,4937.0
2017-12-20 10:35:00,127.94,127.99,127.8,127.8,8456.0,116.7228,116.7684,116.5951,116.5951,8456.0
2017-12-20 10:40:00,127.81,127.95,127.74,127.76,10261.0,116.6042,116.7319,116.5403,116.5586,10261.0
2017-12-20 10:45:00,127.75,127.84,127.72,127.78,7530.0,116.5494,116.6315,116.5221,116.5768,7530.0
2017-12-20 10:50:00,127.8,127.84,127.73,127.76,9700.0,116.5951,116.6315,116.5312,116.5586,9700.0
2017-12-20 10:55:00,127.78,127.81,127.75,127.77,7903.0,116.5768,116.6042,116.5494,116.5677,7903.0
2017-12-20 11:00:00,127.75,127.79,127.72,127.79,10592.0,116.5494,116.5859,116.5221,116.5859,10592.0
2017-12-20 11:05:00,127.8,127.91,127.8,127.85,9035.0,116.5951,116.6954,116.5951,116.6407,9035.0
2017-12-20 11:10:00,127.82,127.87,127.67,127.68,7944.0,116.6133,116.6589,116.4765,116.4856,7944.0
2017-12-20 11:15:00,127.66,127.66,127.49,127.49,8607.0,116.4673,116.4673,116.3122,116.3122,8607.0
2017-12-20 11:20:00,127.49,127.59,127.45,127.57,7961.0,116.3122,116.4035,116.2757,116.3852,7961.0
2017-12-20 11:25:00,127.57,127.57,127.45,127.45,13401.0,116.3852,116.3852,116.2757,116.2757,13401.0
2017-12-20 11:30:00,127.42,127.52,127.37,127.52,12521.0,116.2484,116.3396,116.2028,116.3396,12521.0
2017-12-20 11:35:00,127.52,127.57,127.43,127.47,5501.0,116.3396,116.3852,116.2575,116.294,5501.0
2017-12-20 11:40:00,127.5,127.52,127.46,127.46,5660.0,116.3214,116.3396,116.2849,116.2849,5660.0
2017-12-20 11:45:00,127.46,127.5,127.46,127.5,6347.0,116.2849,116.3214,116.2849,116.3214,6347.0
2017-12-20 11:50:00,127.48,127.51,127.46,127.49,3502.0,116.3031,116.3305,116.2849,116.3122,3502.0
2017-12-20 11:55:00,127.49,127.54,127.38,127.38,11315.0,116.3122,116.3578,116.2119,116.2119,11315.0
2017-12-20 12:00:00,127.35,127.42,127.35,127.4,10832.0,116.1845,116.2484,116.1845,116.2301,10832.0
2017-12-20 12:05:00,127.37,127.38,127.29,127.29,4275.0,116.2028,116.2119,116.1298,116.1298,4275.0
2017-12-20 12:10:00,127.3,127.32,127.27,127.31,8163.0,116.1389,116.1571,116.1115,116.148,8163.0
2017-12-20 12:15:00,127.31,127.45,127.31,127.44,3880.0,116.148,116.2757,116.148,116.2666,3880.0
2017-12-20 12:20:00,127.45,127.45,127.42,127.43,6526.0,116.2757,116.2757,116.2484,116.2575,6526.0
2017-12-20 12:25:00,127.44,127.44,127.37,127.39,6894.0,116.2666,116.2666,116.2028,116.221,6894.0
2017-12-20 12:30:00,127.4,127.52,127.38,127.52,5460.0,116.2301,116.3396,116.2119,116.3396,5460.0
2017-12-20 12:35:00,127.54,127.57,127.49,127.55,4940.0,116.3578,116.3852,116.3122,116.367,4940.0
2017-12-20 12:40:00,127.55,127.69,127.55,127.69,7074.0,116.367,116.4947,116.367,116.4947,7074.0
2017-12-20 12:45:00,127.71,127.72,127.68,127.68,3439.0,116.5129,116.5221,116.4856,116.4856,3439.0
2017-12-20 12:50:00,127.7,127.7,127.63,127.63,6263.0,116.5038,116.5038,116.44,116.44,6263.0
2017-12-20 12:55:00,127.63,127.63,127.57,127.61,6513.0,116.44,116.44,116.3852,116.4217,6513.0
2017-12-20 13:00:00,127.6,127.6,127.55,127.55,9147.0,116.4126,116.4126,116.367,116.367,9147.0
2017-12-20 13:05:00,127.55,127.58,127.54,127.56,6594.0,116.367,116.3943,116.3578,116.3761,6594.0
2017-12-20 13:10:00,127.55,127.58,127.53,127.56,5606.0,116.367,116.3943,116.3487,116.3761,5606.0
2017-12-20 13:15:00,127.55,127.59,127.54,127.58,9656.0,116.367,116.4035,116.3578,116.3943,9656.0
2017-12-20 13:20:00,127.59,127.72,127.59,127.72,3440.0,116.4035,116.5221,116.4035,116.5221,3440.0
2017-12-20 13:25:00,127.73,127.77,127.65,127.69,7948.0,116.5312,116.5677,116.4582,116.4947,7948.0
2017-12-20 13:30:00,127.67,127.71,127.54,127.57,5297.0,116.4765,116.5129,116.3578,116.3852,5297.0
2017-12-20 13:35:00,127.55,127.58,127.52,127.52,4180.0,116.367,116.3943,116.3396,116.3396,4180.0
2017-12-20 13:40:00,127.55,127.56,127.44,127.52,9362.0,116.367,116.3761,116.2666,116.3396,9362.0
2017-12-20 13:45:00,127.52,127.52,127.5,127.52,7990.0,116.3396,116.3396,116.3214,116.3396,7990.0
2017-12-20 13:50:00,127.52,127.63,127.52,127.62,6924.0,116.3396,116.44,116.3396,116.4308,6924.0
2017-12-20 13:55:00,127.62,127.63,127.58,127.59,6253.0,116.4308,116.44,116.3943,116.4035,6253.0
2017-12-20 14:00:00,127.58,127.58,127.51,127.53,9737.0,116.3943,116.3943,116.3305,116.3487,9737.0
2017-12-20 14:05:00,127.56,127.56,127.53,127.53,4652.0,116.3761,116.3761,116.3487,116.3487,4652.0
2017-12-20 14:10:00,127.52,127.54,127.49,127.53,7969.0,116.3396,116.3578,116.3122,116.3487,7969.0
2017-12-20 14:15:00,127.54,127.55,127.51,127.53,7325.0,116.3578,116.367,116.3305,116.3487,7325.0
2017-12-20 14:20:00,127.52,127.53,127.5,127.51,3668.0,116.3396,116.3487,116.3214,116.3305,3668.0
2017-12-20 14:25:00,127.51,127.51,127.44,127.45,6310.0,116.3305,116.3305,116.2666,116.2757,6310.0
2017-12-20 14:30:00,127.45,127.45,127.41,127.41,10330.0,116.2757,116.2757,116.2392,116.2392,10330.0
2017-12-20 14:35:00,127.41,127.42,127.35,127.37,16501.0,116.2392,116.2484,116.1845,116.2028,16501.0
2017-12-20 14:40:00,127.37,127.37,127.31,127.32,11634.0,116.2028,116.2028,116.148,116.1571,11634.0
2017-12-20 14:45:00,127.33,127.33,127.31,127.33,11413.0,116.1663,116.1663,116.148,116.1663,11413.0
2017-12-20 14:50:00,127.32,127.43,127.31,127.43,7402.0,116.1571,116.2575,116.148,116.2575,7402.0
2017-12-20 14:55:00,127.43,127.54,127.4,127.46,11852.0,116.2575,116.3578,116.2301,116.2849,11852.0
2017-12-20 15:00:00,127.46,127.52,127.43,127.51,8180.0,116.2849,116.3396,116.2575,116.3305,8180.0
2017-12-20 15:05:00,127.52,127.64,127.52,127.64,9123.0,116.3396,116.4491,116.3396,116.4491,9123.0
2017-12-20 15:10:00,127.63,127.65,127.6,127.64,5499.0,116.44,116.4582,116.4126,116.4491,5499.0
2017-12-20 15:15:00,127.65,127.73,127.63,127.73,9353.0,116.4582,116.5312,116.44,116.5312,9353.0
2017-12-20 15:20:00,127.72,127.72,127.69,127.72,7236.0,116.5221,116.5221,116.4947,116.5221,7236.0
2017-12-20 15:25:00,127.72,127.72,127.67,127.68,10438.0,116.5221,116.5221,116.4765,116.4856,10438.0
2017-12-20 15:30:00,127.68,127.68,127.59,127.6,16314.0,116.4856,116.4856,116.4035,116.4126,16314.0
2017-12-20 15:35:00,127.6,127.61,127.54,127.55,18762.0,116.4126,116.4217,116.3578,116.367,18762.0
2017-12-20 15:40:00,127.55,127.58,127.55,127.58,15505.0,116.367,116.3943,116.367,116.3943,15505.0
2017-12-20 15:45:00,127.57,127.66,127.55,127.66,20687.0,116.3852,116.4673,116.367,116.4673,20687.0
2017-12-20 15:50:00,127.66,127.68,127.61,127.67,26427.0,116.4673,116.4856,116.4217,116.4765,26427.0
2017-12-20 15:55:00,127.67,127.76,127.65,127.68,70802.0,116.4765,116.5586,116.4582,116.4856,70802.0
2017-12-21 09:30:00,128.15,128.86,128.0,128.57,25156.0,116.9144,117.5621,116.7775,117.2975,25156.0
2017-12-21 09:35:00,128.6,128.86,128.54,128.75,67940.0,117.3249,117.5621,117.2702,117.4618,67940.0
2017-12-21 09:40:00,128.78,128.83,128.25,128.27,12190.0,117.4891,117.5347,117.0056,117.0238,12190.0
2017-12-21 09:45:00,128.28,128.49,128.2,128.46,6281.0,117.033,117.2246,116.96,117.1972,6281.0
2017-12-21 09:50:00,128.39,128.39,128.19,128.23,6962.0,117.1333,117.1333,116.9509,116.9874,6962.0
2017-12-21 09:55:00,128.21,128.44,128.04,128.4,6954.0,116.9691,117.1789,116.814,117.1424,6954.0
2017-12-21 10:00:00,128.35,128.44,128.26,128.28,6095.0,117.0968,117.1789,117.0147,117.033,6095.0
2017-12-21 10:05:00,128.28,128.28,128.21,128.23,4229.0,117.033,117.033,116.9691,116.9874,4229.0
2017-12-21 10:10:00,128.27,128.27,128.18,128.23,4069.0,117.0238,117.0238,116.9417,116.9874,4069.0
2017-12-21 10:15:00,128.23,128.29,128.14,128.18,5641.0,116.9874,117.0421,116.9052,116.9417,5641.0
2017-12-21 10:20:00,128.17,128.19,128.1,128.16,4163.0,116.9326,116.9509,116.8688,116.9235,4163.0
2017-12-21 10:25:00,128.17,128.18,128.08,128.12,7919.0,116.9326,116.9417,116.8505,116.887,7919.0
2017-12-21 10:30:00,128.06,128.09,128.0,128.07,13501.0,116.8323,116.8596,116.7775,116.8414,13501.0
2017-12-21 10:35:00,128.06,128.11,128.04,128.05,14686.0,116.8323,116.8779,116.814,116.8231,14686.0
2017-12-21 10:40:00,128.05,128.06,127.87,127.9,5990.0,116.8231,116.8323,116.6589,116.6863,5990.0
2017-12-21 10:45:00,127.91,127.91,127.76,127.85,6401.0,116.6954,116.6954,116.5586,116.6407,6401.0
2017-12-21 10:50:00,127.82,127.99,127.79,127.93,5558.0,116.6133,116.7684,116.5859,116.7137,5558.0
2017-12-21 10:55:00,127.95,127.96,127.9,127.9,7297.0,116.7319,116.741,116.6863,116.6863,7297.0
2017-12-21 11:00:00,127.92,127.93,127.85,127.85,5797.0,116.7045,116.7137,116.6407,116.6407,5797.0
2017-12-21 11:05:00,127.87,127.94,127.87,127.88,4719.0,116.6589,116.7228,116.6589,116.668,4719.0
2017-12-21 11:10:00,127.87,127.98,127.86,127.97,3161.0,116.6589,116.7593,116.6498,116.7501,3161.0
2017-12-21 11:15:00,127.98,128.05,127.97,128.05,3549.0,116.7593,116.8231,116.7501,116.8231,3549.0
2017-12-21 11:20:00,128.03,128.12,128.0,128.04,10172.0,116.8049,116.887,116.7775,116.814,10172.0
2017-12-21 11:25:00,128.08,128.11,128.06,128.07,6220.0,116.8505,116.8779,116.8323,116.8414,6220.0
2017-12-21 11:30:00,128.07,128.09,128.03,128.06,8306.0,116.8414,116.8596,116.8049,116.8323,8306.0
2017-12-21 11:35:00,128.07,128.08,128.0,128.03,7035.0,116.8414,116.8505,116.7775,116.8049,7035.0
2017-12-21 11:40:00,128.01,128.03,127.75,127.82,11644.0,116.7866,116.8049,116.5494,116.6133,11644.0
2017-12-21 11:45:00,127.83,127.9,127.82,127.84,9019.0,116.6224,116.6863,116.6133,116.6315,9019.0
2017-12-21 11:50:00,127.84,127.86,127.73,127.77,8123.0,116.6315,116.6498,116.5312,116.5677,8123.0
2017-12-21 11:55:00,127.78,127.93,127.78,127.86,7867.0,116.5768,116.7137,116.5768,116.6498,7867.0
2017-12-21 12:00:00,127.86,127.9,127.83,127.87,4912.0,116.6498,116.6863,116.6224,116.6589,4912.0
2017-12-21 12:05:00,127.88,127.93,127.87,127.89,2258.0,116.668,116.7137,116.6589,116.6772,2258.0
2017-12-21 12:10:00,127.91,127.91,127.85,127.86,3729.0,116.6954,116.6954,116.6407,116.6498,3729.0
2017-12-21 12:15:00,127.86,127.89,127.83,127.85,4390.0,116.6498,116.6772,116.6224,116.6407,4390.0
2017-12-21 12:20:00,127.86,127.87,127.81,127.83,8463.0,116.6498,116.6589,116.6042,116.6224,8463.0
2017-12-21 12:25:00,127.84,127.86,127.8,127.8,3896.0,116.6315,116.6498,116.5951,116.5951,3896.0
2017-12-21 12:30:00,127.8,127.81,127.77,127.78,2203.0,116.5951,116.6042,116.5677,116.5768,2203.0
2017-12-21 12:35:00,127.77,127.81,127.77,127.81,1695.0,116.5677,116.6042,116.5677,116.6042,1695.0
2017-12-21 12:40:00,127.81,127.85,127.81,127.83,3245.0,116.6042,116.6407,116.6042,116.6224,3245.0
2017-12-21 12:45:00,127.83,127.83,127.74,127.77,2703.0,116.6224,116.6224,116.5403,116.5677,2703.0
2017-12-21 12:50:00,127.76,127.84,127.76,127.82,2063.0,116.5586,116.6315,116.5586,116.6133,2063.0
2017-12-21 12:55:00,127.84,128.04,127.82,127.97,5309.0,116.6315,116.814,116.6133,116.7501,5309.0
2017-12-21 13:00:00,128.0,128.1,128.0,128.06,4803.0,116.7775,116.8688,116.7775,116.8323,4803.0
2017-12-21 13:05:00,128.06,128.07,128.0,128.01,5880.0,116.8323,116.8414,116.7775,116.7866,5880.0
2017-12-21 13:10:00,128.01,128.06,127.98,127.98,7770.0,116.7866,116.8323,116.7593,116.7593,7770.0
2017-12-21 13:15:00,127.99,128.0,127.96,127.99,5177.0,116.7684,116.7775,116.741,116.7684,5177.0
2017-12-21 13:20:00,128.0,128.19,128.0,128.05,4583.0,116.7775,116.9509,116.7775,116.8231,4583.0
2017-12-21 13:25:00,128.04,128.04,127.98,127.98,9072.0,116.814,116.814,116.7593,116.7593,9072.0
2017-12-21 13:30:00,128.0,128.06,127.97,127.98,3260.0,116.7775,116.8323,116.7501,116.7593,3260.0
2017-12-21 13:35:00,127.99,128.01,127.95,127.95,2849.0,116.7684,116.7866,116.7319,116.7319,2849.0
2017-12-21 13:40:00,127.97,128.02,127.97,128.0,2575.0,116.7501,116.7958,116.7501,116.7775,2575.0
2017-12-21 13:45:00,128.01,128.02,127.96,127.97,6022.0,116.7866,116.7958,116.741,116.7501,6022.0
2017-12-21 13:50:00,127.99,128.03,127.97,128.02,4779.0,116.7684,116.8049,116.7501,116.7958,4779.0
2017-12-21 13:55:00,128.01,128.03,127.96,128.0,3382.0,116.7866,116.8049,116.741,116.7775,3382.0
2017-12-21 14:00:00,127.99,127.99,127.93,127.97,3576.0,116.7684,116.7684,116.7137,116.7501,3576.0
2017-12-21 14:05:00,127.97,127.99,127.96,127.97,3056.0,116.7501,116.7684,116.741,116.7501,3056.0
2017-12-21 14:10:00,127.99,128.0,127.94,127.96,7097.0,116.7684,116.7775,116.7228,116.741,7097.0
2017-12-21 14:15:00,127.96,127.98,127.93,127.98,3741.0,116.741,116.7593,116.7137,116.7593,3741.0
2017-12-21 14:20:00,127.99,128.0,127.96,128.0,4150.0,116.7684,116.7775,116.741,116.7775,4150.0
2017-12-21 14:25:00,128.0,128.03,127.99,128.0,7733.0,116.7775,116.8049,116.7684,116.7775,7733.0
2017-12-21 14:30:00,128.0,128.02,127.99,128.0,3005.0,116.7775,116.7958,116.7684,116.7775,3005.0
2017-12-21 14:35:00,127.99,128.0,127.84,127.92,8819.0,116.7684,116.7775,116.6315,116.7045,8819.0
2017-12-21 14:40:00,127.92,127.95,127.88,127.93,8147.0,116.7045,116.7319,116.668,116.7137,8147.0
2017-12-21 14:45:00,127.94,127.94,127.84,127.87,6416.0,116.7228,116.7228,116.6315,116.6589,6416.0
2017-12-21 14:50:00,127.88,127.88,127.77,127.84,5383.0,116.668,116.668,116.5677,116.6315,5383.0
2017-12-21 14:55:00,127.85,127.87,127.82,127.87,3146.0,116.6407,116.6589,116.6133,116.6589,3146.0
2017-12-21 15:00:00,127.87,127.88,127.84,127.84,4656.0,116.6589,116.668,116.6315,116.6315,4656.0
2017-12-21 15:05:00,127.86,127.86,127.79,127.86,4324.0,116.6498,116.6498,116.5859,116.6498,4324.0
2017-12-21 15:10:00,127.85,127.91,127.84,127.85,5410.0,116.6407,116.6954,116.6315,116.6407,5410.0
2017-12-21 15:15:00,127.84,127.85,127.8,127.81,6036.0,116.6315,116.6407,116.5951,116.6042,6036.0
2017-12-21 15:20:00,127.82,127.87,127.82,127.87,3471.0,116.6133,116.6589,116.6133,116.6589,3471.0
2017-12-21 15:25:00,127.87,127.89,127.86,127.86,7944.0,116.6589,116.6772,116.6498,116.6498,7944.0
2017-12-21 15:30:00,127.88,127.88,127.84,127.84,5154.0,116.668,116.668,116.6315,116.6315,5154.0
2017-12-21 15:35:00,127.85,127.85,127.78,127.81,7786.0,116.6407,116.6407,116.5768,116.6042,7786.0
2017-12-21 15:40:00,127.8,127.93,127.8,127.9,15940.0,116.5951,116.7137,116.5951,116.6863,15940.0
2017-12-21 15:45:00,127.88,127.88,127.66,127.67,17977.0,116.668,116.668,116.4673,116.4765,17977.0
2017-12-21 15:50:00,127.65,127.66,127.55,127.57,18052.0,116.4582,116.4673,116.367,116.3852,18052.0
2017-12-21 15:55:00,127.55,127.6,127.5,127.57,35350.0,116.367,116.4126,116.3214,116.3852,35350.0
2017-12-22 09:30:00,128.09,128.09,127.24,127.85,24518.0,116.8596,116.8596,116.0842,116.6407,24518.0
2017-12-22 09:35:00,127.95,128.06,127.68,127.81,7459.0,116.7319,116.8323,116.4856,116.6042,7459.0
2017-12-22 09:40:00,127.84,128.09,127.79,128.0,4282.0,116.6315,116.8596,116.5859,116.7775,4282.0
2017-12-22 09:45:00,127.99,128.12,127.89,127.89,5667.0,116.7684,116.887,116.6772,116.6772,5667.0
2017-12-22 09:50:00,127.89,127.9,127.7,127.72,2293.0,116.6772,116.6863,116.5038,116.5221,2293.0
2017-12-22 09:55:00,127.77,127.83,127.71,127.71,2459.0,116.5677,116.6224,116.5129,116.5129,2459.0
2017-12-22 10:00:00,127.72,127.82,127.64,127.73,8592.0,116.5221,116.6133,116.4491,116.5312,8592.0
2017-12-22 10:05:00,127.7,127.71,127.67,127.71,1501.0,116.5038,116.5129,116.4765,116.5129,1501.0
2017-12-22 10:10:00,127.72,127.85,127.64,127.66,4032.0,116.5221,116.6407,116.4491,116.4673,4032.0
2017-12-22 10:15:00,127.73,127.73,127.54,127.65,3377.0,116.5312,116.5312,116.3578,116.4582,3377.0
2017-12-22 10:20:00,127.65,127.76,127.62,127.63,3033.0,116.4582,116.5586,116.4308,116.44,3033.0
2017-12-22 10:25:00,127.7,127.82,127.63,127.74,6109.0,116.5038,116.6133,116.44,116.5403,6109.0
2017-12-22 10:30:00,127.71,127.86,127.71,127.8,11133.0,116.5129,116.6498,116.5129,116.5951,11133.0
2017-12-22 10:35:00,127.8,127.93,127.8,127.93,3377.0,116.5951,116.7137,116.5951,116.7137,3377.0
2017-12-22 10:40:00,127.89,127.98,127.86,127.92,4943.0,116.6772,116.7593,116.6498,116.7045,4943.0
2017-12-22 10:45:00,127.87,127.92,127.83,127.86,7648.0,116.6589,116.7045,116.6224,116.6498,7648.0
2017-12-22 10:50:00,127.88,128.04,127.88,128.01,5449.0,116.668,116.814,116.668,116.7866,5449.0
2017-12-22 10:55:00,127.97,127.98,127.84,127.87,10712.0,116.7501,116.7593,116.6315,116.6589,10712.0
2017-12-22 11:00:00,127.87,127.94,127.87,127.92,1923.0,116.6589,116.7228,116.6589,116.7045,1923.0
2017-12-22 11:05:00,127.9,127.98,127.85,127.88,6525.0,116.6863,116.7593,116.6407,116.668,6525.0
2017-12-22 11:10:00,127.89,128.02,127.89,127.99,10564.0,116.6772,116.7958,116.6772,116.7684,10564.0
2017-12-22 11:15:00,127.97,127.97,127.9,127.94,3485.0,116.7501,116.7501,116.6863,116.7228,3485.0
2017-12-22 11:20:00,127.91,127.97,127.91,127.91,1500.0,116.6954,116.7501,116.6954,116.6954,1500.0
2017-12-22 11:25:00,127.91,127.91,127.85,127.88,3737.0,116.6954,116.6954,116.6407,116.668,3737.0
2017-12-22 11:30:00,127.88,127.91,127.68,127.91,15669.0,116.668,116.6954,116.4856,116.6954,15669.0
2017-12-22 11:35:00,127.9,127.94,127.9,127.9,1396.0,116.6863,116.7228,116.6863,116.6863,1396.0
2017-12-22 11:40:00,127.96,127.98,127.89,127.89,8180.0,116.741,116.7593,116.6772,116.6772,8180.0
2017-12-22 11:45:00,127.91,127.95,127.9,127.91,1738.0,116.6954,116.7319,116.6863,116.6954,1738.0
2017-12-22 11:50:00,127.91,127.94,127.79,127.94,6717.0,116.6954,116.7228,116.5859,116.7228,6717.0
2017-12-22 11:55:00,127.96,127.98,127.87,127.88,2200.0,116.741,116.7593,116.6589,116.668,2200.0
2017-12-22 12:00:00,127.89,127.89,127.8,127.85,10418.0,116.6772,116.6772,116.5951,116.6407,10418.0
2017-12-22 12:05:00,127.85,127.9,127.82,127.88,5952.0,116.6407,116.6863,116.6133,116.668,5952.0
2017-12-22 12:10:00,127.83,127.87,127.78,127.87,5800.0,116.6224,116.6589,116.5768,116.6589,5800.0
2017-12-22 12:15:00,127.87,127.89,127.85,127.88,3153.0,116.6589,116.6772,116.6407,116.668,3153.0
2017-12-22 12:20:00,127.87,127.88,127.84,127.86,1514.0,116.6589,116.668,116.6315,116.6498,1514.0
2017-12-22 12:25:00,127.86,127.89,127.81,127.82,4850.0,116.6498,116.6772,116.6042,116.6133,4850.0
2017-12-22 12:30:00,127.87,127.9,127.83,127.85,2250.0,116.6589,116.6863,116.6224,116.6407,2250.0
2017-12-22 12:35:00,127.86,127.88,127.83,127.87,5939.0,116.6498,116.668,116.6224,116.6589,5939.0
2017-12-22 12:40:00,127.85,127.88,127.8,127.82,4100.0,116.6407,116.668,116.5951,116.6133,4100.0
2017-12-22 12:45:00,127.83,127.87,127.8,127.86,2980.0,116.6224,116.6589,116.5951,116.6498,2980.0
2017-12-22 12:50:00,127.87,127.87,127.87,127.87,100.0,116.6589,116.6589,116.6589,116.6589,100.0
2017-12-22 12:55:00,127.84,127.87,127.81,127.81,3485.0,116.6315,116.6589,116.6042,116.6042,3485.0
2017-12-22 13:00:00,127.81,127.86,127.8,127.86,2507.0,116.6042,116.6498,116.5951,116.6498,2507.0
2017-12-22 13:05:00,127.86,127.87,127.83,127.87,1130.0,116.6498,116.6589,116.6224,116.6589,1130.0
2017-12-22 13:10:00,127.89,127.9,127.86,127.9,1888.0,116.6772,116.6863,116.6498,116.6863,1888.0
2017-12-22 13:15:00,127.89,127.89,127.84,127.85,4402.0,116.6772,116.6772,116.6315,116.6407,4402.0
2017-12-22 13:20:00,127.86,127.87,127.83,127.87,12245.0,116.6498,116.6589,116.6224,116.6589,12245.0
2017-12-22 13:25:00,127.88,127.89,127.83,127.83,2823.0,116.668,116.6772,116.6224,116.6224,2823.0
2017-12-22 13:30:00,127.83,127.87,127.83,127.85,1966.0,116.6224,116.6589,116.6224,116.6407,1966.0
2017-12-22 13:35:00,127.84,127.86,127.82,127.83,3154.0,116.6315,116.6498,116.6133,116.6224,3154.0
2017-12-22 13:40:00,127.82,127.88,127.8,127.87,4765.0,116.6133,116.668,116.5951,116.6589,4765.0
2017-12-22 13:45:00,127.88,127.9,127.85,127.85,6796.0,116.668,116.6863,116.6407,116.6407,6796.0
2017-12-22 13:50:00,127.84,127.9,127.84,127.88,7647.0,116.6315,116.6863,116.6315,116.668,7647.0
2017-12-22 13:55:00,127.88,127.91,127.86,127.87,6529.0,116.668,116.6954,116.6498,116.6589,6529.0
2017-12-22 14:00:00,127.87,127.87,127.83,127.83,3316.0,116.6589,116.6589,116.6224,116.6224,3316.0
2017-12-22 14:05:00,127.84,128.05,127.84,127.99,39188.0,116.6315,116.8231,116.6315,116.7684,39188.0
2017-12-22 14:10:00,127.98,128.03,127.83,127.88,12003.0,116.7593,116.8049,116.6224,116.668,12003.0
2017-12-22 14:15:00,127.88,127.9,127.86,127.88,1948.0,116.668,116.6863,116.6498,116.668,1948.0
2017-12-22 14:20:00,127.89,127.9,127.86,127.87,2400.0,116.6772,116.6863,116.6498,116.6589,2400.0
2017-12-22 14:25:00,127.87,127.88,127.82,127.85,4435.0,116.6589,116.668,116.6133,116.6407,4435.0
2017-12-22 14:30:00,127.87,127.89,127.85,127.86,2027.0,116.6589,116.6772,116.6407,116.6498,2027.0
2017-12-22 14:35:00,127.88,127.89,127.85,127.85,4339.0,116.668,116.6772,116.6407,116.6407,4339.0
2017-12-22 14:40:00,127.85,127.88,127.84,127.86,2905.0,116.6407,116.668,116.6315,116.6498,2905.0
2017-12-22 14:45:00,127.86,127.9,127.86,127.87,10130.0,116.6498,116.6863,116.6498,116.6589,10130.0
2017-12-22 14:50:00,127.88,127.9,127.83,127.84,15788.0,116.668,116.6863,116.6224,116.6315,15788.0
2017-12-22 14:55:00,127.83,127.83,127.78,127.8,14701.0,116.6224,116.6224,116.5768,116.5951,14701.0
2017-12-22 15:00:00,127.8,127.8,127.76,127.77,6333.0,116.5951,116.5951,116.5586,116.5677,6333.0
2017-12-22 15:05:00,127.77,127.79,127.76,127.79,2368.0,116.5677,116.5859,116.5586,116.5859,2368.0
2017-12-22 15:10:00,127.79,127.79,127.72,127.72,6202.0,116.5859,116.5859,116.5221,116.5221,6202.0
2017-12-22 15:15:00,127.72,127.73,127.71,127.71,911.0,116.5221,116.5312,116.5129,116.5129,911.0
2017-12-22 15:20:00,127.71,127.73,127.71,127.72,4390.0,116.5129,116.5312,116.5129,116.5221,4390.0
2017-12-22 15:25:00,127.73,127.74,127.72,127.73,3314.0,116.5312,116.5403,116.5221,116.5312,3314.0
2017-12-22 15:30:00,127.74,127.75,127.71,127.72,9713.0,116.5403,116.5494,116.5129,116.5221,9713.0
2017-12-22 15:35:00,127.72,127.72,127.71,127.72,6259.0,116.5221,116.5221,116.5129,116.5221,6259.0
2017-12-22 15:40:00,127.72,127.72,127.64,127.69,14990.0,116.5221,116.5221,116.4491,116.4947,14990.0
2017-12-22 15:45:00,127.7,127.7,127.65,127.68,11090.0,116.5038,116.5038,116.4582,116.4856,11090.0
2017-12-22 15:50:00,127.67,127.67,127.56,127.58,10946.0,116.4765,116.4765,116.3761,116.3943,10946.0
2017-12-22 15:55:00,127.59,127.76,127.58,127.74,34842.0,116.4035,116.5586,116.3943,116.5403,34842.0
2017-12-26 09:30:00,127.78,128.0,127.71,127.71,9790.0,116.5768,116.7775,116.5129,116.5129,9790.0
2017-12-26 09:35:00,127.57,128.04,127.57,128.04,4200.0,116.3852,116.814,116.3852,116.814,4200.0
2017-12-26 09:40:00,127.92,128.06,127.83,128.06,2540.0,116.7045,116.8323,116.6224,116.8323,2540.0
2017-12-26 09:45:00,128.03,128.2,127.94,128.19,5220.0,116.8049,116.96,116.7228,116.9509,5220.0
2017-12-26 09:50:00,128.11,128.16,128.06,128.14,1482.0,116.8779,116.9235,116.8323,116.9052,1482.0
2017-12-26 09:55:00,128.15,128.28,128.14,128.28,3106.0,116.9144,117.033,116.9052,117.033,3106.0
2017-12-26 10:00:00,128.25,128.26,128.08,128.23,4926.0,117.0056,117.0147,116.8505,116.9874,4926.0
2017-12-26 10:05:00,128.3,128.39,128.27,128.37,2522.0,117.0512,117.1333,117.0238,117.1151,2522.0
2017-12-26 10:10:00,128.37,128.4,128.26,128.28,3200.0,117.1151,117.1424,117.0147,117.033,3200.0
2017-12-26 10:15:00,128.28,128.3,128.24,128.29,3000.0,117.033,117.0512,116.9965,117.0421,3000.0
2017-12-26 10:20:00,128.31,128.31,128.26,128.28,2947.0,117.0603,117.0603,117.0147,117.033,2947.0
2017-12-26 10:25:00,128.27,128.31,128.15,128.24,4424.0,117.0238,117.0603,116.9144,116.9965,4424.0
2017-12-26 10:30:00,128.23,128.28,128.19,128.23,3565.0,116.9874,117.033,116.9509,116.9874,3565.0
2017-12-26 10:35:00,128.17,128.17,128.07,128.14,3316.0,116.9326,116.9326,116.8414,116.9052,3316.0
2017-12-26 10:40:00,128.11,128.16,128.08,128.11,1900.0,116.8779,116.9235,116.8505,116.8779,1900.0
2017-12-26 10:45:00,128.16,128.2,128.14,128.2,3154.0,116.9235,116.96,116.9052,116.96,3154.0
2017-12-26 10:50:00,128.18,128.2,128.15,128.2,713.0,116.9417,116.96,116.9144,116.96,713.0
2017-12-26 10:55:00,128.17,128.21,128.15,128.18,3255.0,116.9326,116.9691,116.9144,116.9417,3255.0
2017-12-26 11:00:00,128.19,128.21,128.18,128.2,2000.0,116.9509,116.9691,116.9417,116.96,2000.0
2017-12-26 11:05:00,128.2,128.21,128.15,128.18,2845.0,116.96,116.9691,116.9144,116.9417,2845.0
2017-12-26 11:10:00,128.18,128.24,128.18,128.24,1900.0,116.9417,116.9965,116.9417,116.9965,1900.0
2017-12-26 11:15:00,128.22,128.33,128.19,128.28,3425.0,116.9782,117.0786,116.9509,117.033,3425.0
2017-12-26 11:20:00,128.35,128.35,128.26,128.3,2110.0,117.0968,117.0968,117.0147,117.0512,2110.0
2017-12-26 11:25:00,128.33,128.33,128.29,128.29,1758.0,117.0786,117.0786,117.0421,117.0421,1758.0
2017-12-26 11:30:00,128.32,128.36,128.3,128.36,1892.0,117.0695,117.106,117.0512,117.106,1892.0
2017-12-26 11:35:00,128.35,128.4,128.35,128.4,2501.0,117.0968,117.1424,117.0968,117.1424,2501.0
2017-12-26 11:40:00,128.35,128.38,128.29,128.38,2371.0,117.0968,117.1242,117.0421,117.1242,2371.0
2017-12-26 11:45:00,128.4,128.41,128.34,128.36,5546.0,117.1424,117.1516,117.0877,117.106,5546.0
2017-12-26 11:50:00,128.33,128.38,128.32,128.32,3042.0,117.0786,117.1242,117.0695,117.0695,3042.0
2017-12-26 11:55:00,128.34,128.36,128.31,128.31,3216.0,117.0877,117.106,117.0603,117.0603,3216.0
2017-12-26 12:00:00,128.34,128.4,128.32,128.4,1619.0,117.0877,117.1424,117.0695,117.1424,1619.0
2017-12-26 12:05:00,128.4,128.47,128.37,128.47,5507.0,117.1424,117.2063,117.1151,117.2063,5507.0
2017-12-26 12:10:00,128.41,128.49,128.41,128.48,1700.0,117.1516,117.2246,117.1516,117.2154,1700.0
2017-12-26 12:15:00,128.45,128.48,128.41,128.45,3600.0,117.1881,117.2154,117.1516,117.1881,3600.0
2017-12-26 12:20:00,128.49,128.57,128.47,128.53,828.0,117.2246,117.2975,117.2063,117.2611,828.0
2017-12-26 12:25:00,128.55,128.62,128.55,128.58,4706.0,117.2793,117.3432,117.2793,117.3067,4706.0
2017-12-26 12:30:00,128.58,128.65,128.58,128.65,3495.0,117.3067,117.3705,117.3067,117.3705,3495.0
2017-12-26 12:35:00,128.66,128.74,128.61,128.73,8082.0,117.3797,117.4526,117.334,117.4435,8082.0
2017-12-26 12:40:00,128.69,128.76,128.69,128.75,2530.0,117.407,117.4709,117.407,117.4618,2530.0
2017-12-26 12:45:00,128.75,128.77,128.69,128.77,3100.0,117.4618,117.48,117.407,117.48,3100.0
2017-12-26 12:50:00,128.74,128.76,128.65,128.75,6324.0,117.4526,117.4709,117.3705,117.4618,6324.0
2017-12-26 12:55:00,128.71,128.8,128.67,128.73,4666.0,117.4253,117.5074,117.3888,117.4435,4666.0
2017-12-26 13:00:00,128.74,128.77,128.73,128.77,3098.0,117.4526,117.48,117.4435,117.48,3098.0
2017-12-26 13:05:00,128.76,128.77,128.74,128.74,1515.0,117.4709,117.48,117.4526,117.4526,1515.0
2017-12-26 13:10:00,128.76,128.8,128.76,128.79,2063.0,117.4709,117.5074,117.4709,117.4983,2063.0
2017-12-26 13:15:00,128.8,128.84,128.77,128.83,7173.0,117.5074,117.5439,117.48,117.5347,7173.0
2017-12-26 13:20:00,128.84,128.86,128.81,128.82,2651.0,117.5439,117.5621,117.5165,117.5256,2651.0
2017-12-26 13:25:00,128.83,128.86,128.77,128.86,5404.0,117.5347,117.5621,117.48,117.5621,5404.0
2017-12-26 13:30:00,128.87,128.92,128.83,128.84,5209.0,117.5712,117.6169,117.5347,117.5439,5209.0
2017-12-26 13:35:00,128.84,128.85,128.76,128.81,4100.0,117.5439,117.553,117.4709,117.5165,4100.0
2017-12-26 13:40:00,128.84,128.85,128.83,128.85,912.0,117.5439,117.553,117.5347,117.553,912.0
2017-12-26 13:45:00,128.88,128.88,128.78,128.82,5783.0,117.5804,117.5804,117.4891,117.5256,5783.0
2017-12-26 13:50:00,128.82,128.85,128.77,128.77,2089.0,117.5256,117.553,117.48,117.48,2089.0
2017-12-26 13:55:00,128.79,128.81,128.78,128.78,1870.0,117.4983,117.5165,117.4891,117.4891,1870.0
2017-12-26 14:00:00,128.82,128.85,128.81,128.84,1861.0,117.5256,117.553,117.5165,117.5439,1861.0
2017-12-26 14:05:00,128.84,128.9,128.83,128.85,7285.0,117.5439,117.5986,117.5347,117.553,7285.0
2017-12-26 14:10:00,128.86,128.9,128.84,128.88,1900.0,117.5621,117.5986,117.5439,117.5804,1900.0
2017-12-26 14:15:00,128.89,128.9,128.85,128.86,4609.0,117.5895,117.5986,117.553,117.5621,4609.0
2017-12-26 14:20:00,128.87,128.87,128.83,128.86,2398.0,117.5712,117.5712,117.5347,117.5621,2398.0
2017-12-26 14:25:00,128.88,128.9,128.85,128.9,2469.0,117.5804,117.5986,117.553,117.5986,2469.0
2017-12-26 14:30:00,128.88,128.9,128.83,128.87,4208.0,117.5804,117.5986,117.5347,117.5712,4208.0
2017-12-26 14:35:00,128.85,128.85,128.81,128.81,1475.0,117.553,117.553,117.5165,117.5165,1475.0
2017-12-26 14:40:00,128.79,128.88,128.79,128.85,4686.0,117.4983,117.5804,117.4983,117.553,4686.0
2017-12-26 14:45:00,128.85,128.94,128.85,128.94,4515.0,117.553,117.6351,117.553,117.6351,4515.0
2017-12-26 14:50:00,128.91,128.93,128.86,128.86,4367.0,117.6077,117.626,117.5621,117.5621,4367.0
2017-12-26 14:55:00,128.92,128.92,128.88,128.88,4997.0,117.6169,117.6169,117.5804,117.5804,4997.0
2017-12-26 15:00:00,128.88,128.89,128.85,128.88,3906.0,117.5804,117.5895,117.553,117.5804,3906.0
2017-12-26 15:05:00,128.9,128.93,128.86,128.93,5915.0,117.5986,117.626,117.5621,117.626,5915.0
2017-12-26 15:10:00,128.93,128.97,128.91,128.94,4239.0,117.626,117.6625,117.6077,117.6351,4239.0
2017-12-26 15:15:00,128.95,129.0,128.95,128.98,3437.0,117.6442,117.6898,117.6442,117.6716,3437.0
2017-12-26 15:20:00,128.99,129.01,128.94,128.97,4075.0,117.6807,117.699,117.6351,117.6625,4075.0
2017-12-26 15:25:00,128.95,128.96,128.88,128.95,6454.0,117.6442,117.6534,117.5804,117.6442,6454.0
2017-12-26 15:30:00,128.92,128.95,128.9,128.93,9048.0,117.6169,117.6442,117.5986,117.626,9048.0
2017-12-26 15:35:00,128.91,128.93,128.85,128.87,6495.0,117.6077,117.626,117.553,117.5712,6495.0
2017-12-26 15:40:00,128.84,128.86,128.8,128.8,7889.0,117.5439,117.5621,117.5074,117.5074,7889.0
2017-12-26 15:45:00,128.8,128.85,128.79,128.85,7310.0,117.5074,117.553,117.4983,117.553,7310.0
2017-12-26 15:50:00,128.85,128.86,128.73,128.76,12410.0,117.553,117.5621,117.4435,117.4709,12410.0
2017-12-26 15:55:00,128.76,128.85,128.72,128.82,27628.0,117.4709,117.553,117.4344,117.5256,27628.0
2017-12-27 09:30:00,128.64,128.84,128.53,128.7,17203.0,117.3614,117.5439,117.2611,117.4161,17203.0
2017-12-27 09:35:00,128.56,128.92,128.56,128.75,4919.0,117.2884,117.6169,117.2884,117.4618,4919.0
2017-12-27 09:40:00,128.69,128.82,128.65,128.65,4112.0,117.407,117.5256,117.3705,117.3705,4112.0
2017-12-27 09:45:00,128.62,128.65,128.27,128.38,10464.0,117.3432,117.3705,117.0238,117.1242,10464.0
2017-12-27 09:50:00,128.35,128.44,128.26,128.28,5872.0,117.0968,117.1789,117.0147,117.033,5872.0
2017-12-27 09:55:00,128.35,128.45,128.3,128.41,5906.0,117.0968,117.1881,117.0512,117.1516,5906.0
2017-12-27 10:00:00,128.41,128.41,128.16,128.38,6191.0,117.1516,117.1516,116.9235,117.1242,6191.0
2017-12-27 10:05:00,128.34,128.4,128.25,128.4,5275.0,117.0877,117.1424,117.0056,117.1424,5275.0
2017-12-27 10:10:00,128.36,128.61,128.36,128.61,6138.0,117.106,117.334,117.106,117.334,6138.0
2017-12-27 10:15:00,128.56,128.58,128.43,128.43,2600.0,117.2884,117.3067,117.1698,117.1698,2600.0
2017-12-27 10:20:00,128.43,128.6,128.42,128.54,5100.0,117.1698,117.3249,117.1607,117.2702,5100.0
2017-12-27 10:25:00,128.56,128.57,128.26,128.3,6257.0,117.2884,117.2975,117.0147,117.0512,6257.0
2017-12-27 10:30:00,128.31,128.37,128.24,128.33,7464.0,117.0603,117.1151,116.9965,117.0786,7464.0
2017-12-27 10:35:00,128.38,128.38,128.29,128.32,6308.0,117.1242,117.1242,117.0421,117.0695,6308.0
2017-12-27 10:40:00,128.35,128.4,128.29,128.39,4400.0,117.0968,117.1424,117.0421,117.1333,4400.0
2017-12-27 10:45:00,128.37,128.37,128.28,128.34,3527.0,117.1151,117.1151,117.033,117.0877,3527.0
2017-12-27 10:50:00,128.34,128.36,128.24,128.26,4059.0,117.0877,117.106,116.9965,117.0147,4059.0
2017-12-27 10:55:00,128.27,128.28,128.19,128.19,4511.0,117.0238,117.033,116.9509,116.9509,4511.0
2017-12-27 11:00:00,128.19,128.29,128.19,128.22,3927.0,116.9509,117.0421,116.9509,116.9782,3927.0
2017-12-27 11:05:00,128.22,128.24,128.17,128.2,6198.0,116.9782,116.9965,116.9326,116.96,6198.0
2017-12-27 11:10:00,128.21,128.26,128.21,128.22,6217.0,116.9691,117.0147,116.9691,116.9782,6217.0
2017-12-27 11:15:00,128.2,128.3,128.2,128.25,2007.0,116.96,117.0512,116.96,117.0056,2007.0
2017-12-27 11:20:00,128.23,128.26,128.21,128.22,4400.0,116.9874,117.0147,116.9691,116.9782,4400.0
2017-12-27 11:25:00,128.2,128.21,128.03,128.03,8000.0,116.96,116.9691,116.8049,116.8049,8000.0
2017-12-27 11:30:00,128.06,128.2,128.05,128.16,4840.0,116.8323,116.96,116.8231,116.9235,4840.0
2017-12-27 11:35:00,128.16,128.16,128.09,128.09,5239.0,116.9235,116.9235,116.8596,116.8596,5239.0
2017-12-27 11:40:00,128.1,128.1,127.99,128.04,6886.0,116.8688,116.8688,116.7684,116.814,6886.0
2017-12-27 11:45:00,128.08,128.09,128.06,128.08,2361.0,116.8505,116.8596,116.8323,116.8505,2361.0
2017-12-27 11:50:00,128.09,128.18,128.01,128.08,4509.0,116.8596,116.9417,116.7866,116.8505,4509.0
2017-12-27 11:55:00,128.08,128.09,128.01,128.03,3443.0,116.8505,116.8596,116.7866,116.8049,3443.0
2017-12-27 12:00:00,128.01,128.03,127.99,128.02,1394.0,116.7866,116.8049,116.7684,116.7958,1394.0
2017-12-27 12:05:00,128.06,128.26,128.06,128.25,5257.0,116.8323,117.0147,116.8323,117.0056,5257.0
2017-12-27 12:10:00,128.26,128.28,128.15,128.2,5435.0,117.0147,117.033,116.9144,116.96,5435.0
2017-12-27 12:15:00,128.15,128.16,128.13,128.14,1300.0,116.9144,116.9235,116.8961,116.9052,1300.0
2017-12-27 12:20:00,128.16,128.18,128.15,128.18,1355.0,116.9235,116.9417,116.9144,116.9417,1355.0
2017-12-27 12:25:00,128.15,128.16,128.08,128.14,2593.0,116.9144,116.9235,116.8505,116.9052,2593.0
2017-12-27 12:30:00,128.13,128.19,128.13,128.19,2709.0,116.8961,116.9509,116.8961,116.9509,2709.0
2017-12-27 12:35:00,128.2,128.2,128.16,128.19,2912.0,116.96,116.96,116.9235,116.9509,2912.0
2017-12-27 12:40:00,128.15,128.2,128.15,128.19,2213.0,116.9144,116.96,116.9144,116.9509,2213.0
2017-12-27 12:45:00,128.18,128.2,128.12,128.14,2530.0,116.9417,116.96,116.887,116.9052,2530.0
2017-12-27 12:50:00,128.1,128.14,128.09,128.09,2678.0,116.8688,116.9052,116.8596,116.8596,2678.0
2017-12-27 12:55:00,128.11,128.12,128.03,128.03,1959.0,116.8779,116.887,116.8049,116.8049,1959.0
2017-12-27 13:00:00,128.01,128.04,127.97,128.03,6350.0,116.7866,116.814,116.7501,116.8049,6350.0
2017-12-27 13:05:00,128.06,128.06,128.01,128.03,2100.0,116.8323,116.8323,116.7866,116.8049,2100.0
2017-12-27 13:10:00,128.05,128.08,128.01,128.01,2429.0,116.8231,116.8505,116.7866,116.7866,2429.0
2017-12-27 13:15:00,128.03,128.08,127.93,127.98,7134.0,116.8049,116.8505,116.7137,116.7593,7134.0
2017-12-27 13:20:00,127.93,127.98,127.92,127.94,6906.0,116.7137,116.7593,116.7045,116.7228,6906.0
2017-12-27 13:25:00,127.94,127.94,127.91,127.92,1900.0,116.7228,116.7228,116.6954,116.7045,1900.0
2017-12-27 13:30:00,127.93,127.99,127.92,127.99,1832.0,116.7137,116.7684,116.7045,116.7684,1832.0
2017-12-27 13:35:00,127.98,128.02,127.96,127.99,5052.0,116.7593,116.7958,116.741,116.7684,5052.0
2017-12-27 13:40:00,128.01,128.03,128.0,128.03,2896.0,116.7866,116.8049,116.7775,116.8049,2896.0
2017-12-27 13:45:00,128.03,128.06,128.01,128.03,3003.0,116.8049,116.8323,116.7866,116.8049,3003.0
2017-12-27 13:50:00,128.04,128.04,127.97,127.97,3500.0,116.814,116.814,116.7501,116.7501,3500.0
2017-12-27 13:55:00,127.94,127.97,127.92,127.97,2652.0,116.7228,116.7501,116.7045,116.7501,2652.0
2017-12-27 14:00:00,127.96,127.97,127.93,127.95,1200.0,116.741,116.7501,116.7137,116.7319,1200.0
2017-12-27 14:05:00,127.95,127.99,127.94,127.97,2951.0,116.7319,116.7684,116.7228,116.7501,2951.0
2017-12-27 14:10:00,127.97,127.98,127.94,127.95,1717.0,116.7501,116.7593,116.7228,116.7319,1717.0
2017-12-27 14:15:00,127.95,127.95,127.91,127.94,2681.0,116.7319,116.7319,116.6954,116.7228,2681.0
2017-12-27 14:20:00,127.93,127.94,127.91,127.93,1269.0,116.7137,116.7228,116.6954,116.7137,1269.0
2017-12-27 14:25:00,127.91,127.98,127.91,127.97,3451.0,116.6954,116.7593,116.6954,116.7501,3451.0
2017-12-27 14:30:00,127.96,127.97,127.92,127.92,2174.0,116.741,116.7501,116.7045,116.7045,2174.0
2017-12-27 14:35:00,127.92,128.02,127.92,128.01,6741.0,116.7045,116.7958,116.7045,116.7866,6741.0
2017-12-27 14:40:00,127.99,128.02,127.99,128.02,2100.0,116.7684,116.7958,116.7684,116.7958,2100.0
2017-12-27 14:45:00,128.02,128.02,127.94,127.96,4108.0,116.7958,116.7958,116.7228,116.741,4108.0
2017-12-27 14:50:00,127.95,127.98,127.91,127.97,3718.0,116.7319,116.7593,116.6954,116.7501,3718.0
2017-12-27 14:55:00,127.98,127.98,127.87,127.89,7761.0,116.7593,116.7593,116.6589,116.6772,7761.0
2017-12-27 15:00:00,127.88,127.96,127.87,127.92,4018.0,116.668,116.741,116.6589,116.7045,4018.0
2017-12-27 15:05:00,127.92,127.93,127.91,127.92,2815.0,116.7045,116.7137,116.6954,116.7045,2815.0
2017-12-27 15:10:00,127.92,127.95,127.92,127.92,6140.0,116.7045,116.7319,116.7045,116.7045,6140.0
2017-12-27 15:15:00,127.91,127.91,127.83,127.84,6825.0,116.6954,116.6954,116.6224,116.6315,6825.0
2017-12-27 15:20:00,127.84,127.89,127.84,127.87,4604.0,116.6315,116.6772,116.6315,116.6589,4604.0
2017-12-27 15:25:00,127.86,127.89,127.85,127.89,6610.0,116.6498,116.6772,116.6407,116.6772,6610.0
2017-12-27 15:30:00,127.89,127.9,127.82,127.83,7244.0,116.6772,116.6863,116.6133,116.6224,7244.0
2017-12-27 15:35:00,127.83,127.83,127.75,127.75,6306.0,116.6224,116.6224,116.5494,116.5494,6306.0
2017-12-27 15:40:00,127.76,127.78,127.74,127.76,12470.0,116.5586,116.5768,116.5403,116.5586,12470.0
2017-12-27 15:45:00,127.76,127.76,127.63,127.67,16051.0,116.5586,116.5586,116.44,116.4765,16051.0
2017-12-27 15:50:00,127.68,127.74,127.68,127.71,16539.0,116.4856,116.5403,116.4856,116.5129,16539.0
2017-12-27 15:55:00,127.72,127.75,127.7,127.74,43407.0,116.5221,116.5494,116.5038,116.5403,43407.0
2017-12-28 09:30:00,127.62,127.73,127.6,127.62,13824.0,116.4308,116.5312,116.4126,116.4308,13824.0
2017-12-28 09:35:00,127.61,127.74,127.38,127.38,7964.0,116.4217,116.5403,116.2119,116.2119,7964.0
2017-12-28 09:40:00,127.39,127.49,127.39,127.44,8567.0,116.221,116.3122,116.221,116.2666,8567.0
2017-12-28 09:45:00,127.42,127.81,127.38,127.81,7639.0,116.2484,116.6042,116.2119,116.6042,7639.0
2017-12-28 09:50:00,127.79,128.01,127.67,128.0,6257.0,116.5859,116.7866,116.4765,116.7775,6257.0
2017-12-28 09:55:00,128.01,128.21,127.82,128.09,21261.0,116.7866,116.9691,116.6133,116.8596,21261.0
2017-12-28 10:00:00,128.03,128.06,127.9,127.9,5636.0,116.8049,116.8323,116.6863,116.6863,5636.0
2017-12-28 10:05:00,127.87,128.04,127.87,128.04,8810.0,116.6589,116.814,116.6589,116.814,8810.0
2017-12-28 10:10:00,128.01,128.04,127.88,128.04,12532.0,116.7866,116.814,116.668,116.814,12532.0
2017-12-28 10:15:00,128.06,128.08,127.99,128.0,5602.0,116.8323,116.8505,116.7684,116.7775,5602.0
2017-12-28 10:20:00,128.0,128.05,127.93,127.97,4080.0,116.7775,116.8231,116.7137,116.7501,4080.0
2017-12-28 10:25:00,127.97,127.97,127.85,127.9,9842.0,116.7501,116.7501,116.6407,116.6863,9842.0
2017-12-28 10:30:00,127.9,128.03,127.89,127.95,8034.0,116.6863,116.8049,116.6772,116.7319,8034.0
2017-12-28 10:35:00,127.95,128.0,127.9,127.94,9536.0,116.7319,116.7775,116.6863,116.7228,9536.0
2017-12-28 10:40:00,127.9,128.02,127.74,127.79,13800.0,116.6863,116.7958,116.5403,116.5859,13800.0
2017-12-28 10:45:00,127.82,128.0,127.82,127.97,6514.0,116.6133,116.7775,116.6133,116.7501,6514.0
2017-12-28 10:50:00,127.98,128.0,127.94,127.94,4850.0,116.7593,116.7775,116.7228,116.7228,4850.0
2017-12-28 10:55:00,127.94,127.98,127.88,127.89,3099.0,116.7228,116.7593,116.668,116.6772,3099.0
2017-12-28 11:00:00,127.89,127.9,127.85,127.88,2699.0,116.6772,116.6863,116.6407,116.668,2699.0
2017-12-28 11:05:00,127.93,128.0,127.92,127.92,3585.0,116.7137,116.7775,116.7045,116.7045,3585.0
2017-12-28 11:10:00,127.93,127.95,127.91,127.94,3171.0,116.7137,116.7319,116.6954,116.7228,3171.0
2017-12-28 11:15:00,127.96,128.05,127.96,128.05,10622.0,116.741,116.8231,116.741,116.8231,10622.0
2017-12-28 11:20:00,128.05,128.13,128.05,128.13,2508.0,116.8231,116.8961,116.8231,116.8961,2508.0
2017-12-28 11:25:00,128.19,128.19,128.1,128.11,12208.0,116.9509,116.9509,116.8688,116.8779,12208.0
2017-12-28 11:30:00,128.1,128.14,128.08,128.11,8510.0,116.8688,116.9052,116.8505,116.8779,8510.0
2017-12-28 11:35:00,128.1,128.13,128.1,128.11,5800.0,116.8688,116.8961,116.8688,116.8779,5800.0
2017-12-28 11:40:00,128.11,128.2,128.08,128.17,24446.0,116.8779,116.96,116.8505,116.9326,24446.0
2017-12-28 11:45:00,128.15,128.15,128.06,128.14,12362.0,116.9144,116.9144,116.8323,116.9052,12362.0
2017-12-28 11:50:00,128.11,128.11,127.85,127.87,15167.0,116.8779,116.8779,116.6407,116.6589,15167.0
2017-12-28 11:55:00,127.9,128.0,127.9,128.0,6160.0,116.6863,116.7775,116.6863,116.7775,6160.0
2017-12-28 12:00:00,128.0,128.01,127.88,127.91,9700.0,116.7775,116.7866,116.668,116.6954,9700.0
2017-12-28 12:05:00,127.94,127.97,127.92,127.96,2800.0,116.7228,116.7501,116.7045,116.741,2800.0
2017-12-28 12:10:00,127.96,128.0,127.94,127.98,14371.0,116.741,116.7775,116.7228,116.7593,14371.0
2017-12-28 12:15:00,127.99,128.01,127.97,128.0,13178.0,116.7684,116.7866,116.7501,116.7775,13178.0
2017-12-28 12:20:00,128.0,128.01,127.93,127.96,2800.0,116.7775,116.7866,116.7137,116.741,2800.0
2017-12-28 12:25:00,127.96,127.97,127.93,127.96,3600.0,116.741,116.7501,116.7137,116.741,3600.0
2017-12-28 12:30:00,127.96,127.97,127.94,127.97,1170.0,116.741,116.7501,116.7228,116.7501,1170.0
2017-12-28 12:35:00,127.99,127.99,127.89,127.89,2400.0,116.7684,116.7684,116.6772,116.6772,2400.0
2017-12-28 12:40:00,127.88,127.89,127.8,127.8,2642.0,116.668,116.6772,116.5951,116.5951,2642.0
2017-12-28 12:45:00,127.82,127.85,127.79,127.79,2783.0,116.6133,116.6407,116.5859,116.5859,2783.0
2017-12-28 12:50:00,127.77,127.81,127.74,127.74,2848.0,116.5677,116.6042,116.5403,116.5403,2848.0
2017-12-28 12:55:00,127.77,127.78,127.67,127.7,3688.0,116.5677,116.5768,116.4765,116.5038,3688.0
2017-12-28 13:00:00,127.7,127.82,127.68,127.82,2300.0,116.5038,116.6133,116.4856,116.6133,2300.0
2017-12-28 13:05:00,127.79,127.79,127.78,127.78,818.0,116.5859,116.5859,116.5768,116.5768,818.0
2017-12-28 13:10:00,127.78,127.81,127.76,127.79,4200.0,116.5768,116.6042,116.5586,116.5859,4200.0
2017-12-28 13:15:00,127.79,127.8,127.78,127.78,852.0,116.5859,116.5951,116.5768,116.5768,852.0
2017-12-28 13:20:00,127.8,127.84,127.8,127.83,3817.0,116.5951,116.6315,116.5951,116.6224,3817.0
2017-12-28 13:25:00,127.85,127.88,127.82,127.84,3700.0,116.6407,116.668,116.6133,116.6315,3700.0
2017-12-28 13:30:00,127.87,127.88,127.8,127.82,4151.0,116.6589,116.668,116.5951,116.6133,4151.0
2017-12-28 13:35:00,127.82,127.82,127.75,127.77,3700.0,116.6133,116.6133,116.5494,116.5677,3700.0
2017-12-28 13:40:00,127.78,127.81,127.78,127.8,742.0,116.5768,116.6042,116.5768,116.5951,742.0
2017-12-28 13:45:00,127.83,127.84,127.81,127.81,1600.0,116.6224,116.6315,116.6042,116.6042,1600.0
2017-12-28 13:50:00,127.83,127.87,127.8,127.85,2680.0,116.6224,116.6589,116.5951,116.6407,2680.0
2017-12-28 13:55:00,127.87,127.88,127.79,127.82,5652.0,116.6589,116.668,116.5859,116.6133,5652.0
2017-12-28 14:00:00,127.8,127.81,127.75,127.77,2588.0,116.5951,116.6042,116.5494,116.5677,2588.0
2017-12-28 14:05:00,127.77,127.77,127.69,127.74,5748.0,116.5677,116.5677,116.4947,116.5403,5748.0
2017-12-28 14:10:00,127.74,127.74,127.52,127.67,8720.0,116.5403,116.5403,116.3396,116.4765,8720.0
2017-12-28 14:15:00,127.68,127.7,127.68,127.7,1900.0,116.4856,116.5038,116.4856,116.5038,1900.0
2017-12-28 14:20:00,127.7,127.75,127.68,127.69,6258.0,116.5038,116.5494,116.4856,116.4947,6258.0
2017-12-28 14:25:00,127.69,127.75,127.66,127.67,3812.0,116.4947,116.5494,116.4673,116.4765,3812.0
2017-12-28 14:30:00,127.72,127.79,127.68,127.79,3379.0,116.5221,116.5859,116.4856,116.5859,3379.0
2017-12-28 14:35:00,127.81,127.83,127.8,127.81,1757.0,116.6042,116.6224,116.5951,116.6042,1757.0
2017-12-28 14:40:00,127.8,127.82,127.76,127.77,3610.0,116.5951,116.6133,116.5586,116.5677,3610.0
2017-12-28 14:45:00,127.78,127.78,127.73,127.77,2311.0,116.5768,116.5768,116.5312,116.5677,2311.0
2017-12-28 14:50:00,127.8,127.8,127.71,127.73,1842.0,116.5951,116.5951,116.5129,116.5312,1842.0
2017-12-28 14:55:00,127.69,127.73,127.69,127.71,3776.0,116.4947,116.5312,116.4947,116.5129,3776.0
2017-12-28 15:00:00,127.71,127.77,127.71,127.75,3691.0,116.5129,116.5677,116.5129,116.5494,3691.0
2017-12-28 15:05:00,127.76,127.84,127.72,127.82,6666.0,116.5586,116.6315,116.5221,116.6133,6666.0
2017-12-28 15:10:00,127.82,127.82,127.71,127.74,9668.0,116.6133,116.6133,116.5129,116.5403,9668.0
2017-12-28 15:15:00,127.74,127.74,127.67,127.73,9502.0,116.5403,116.5403,116.4765,116.5312,9502.0
2017-12-28 15:20:00,127.73,127.83,127.73,127.81,10204.0,116.5312,116.6224,116.5312,116.6042,10204.0
2017-12-28 15:25:00,127.82,127.82,127.73,127.78,7917.0,116.6133,116.6133,116.5312,116.5768,7917.0
2017-12-28 15:30:00,127.77,127.79,127.76,127.79,7881.0,116.5677,116.5859,116.5586,116.5859,7881.0
2017-12-28 15:35:00,127.79,127.82,127.71,127.8,13999.0,116.5859,116.6133,116.5129,116.5951,13999.0
2017-12-28 15:40:00,127.8,127.83,127.75,127.77,12160.0,116.5951,116.6224,116.5494,116.5677,12160.0
2017-12-28 15:45:00,127.76,127.78,127.73,127.75,12572.0,116.5586,116.5768,116.5312,116.5494,12572.0
2017-12-28 15:50:00,127.77,127.82,127.69,127.69,17835.0,116.5677,116.6133,116.4947,116.4947,17835.0
2017-12-28 15:55:00,127.69,127.94,127.68,127.86,51551.0,116.4947,116.7228,116.4856,116.6498,51551.0
2017-12-29 09:30:00,127.8,128.13,127.48,127.94,22802.0,116.5951,116.8961,116.3031,116.7228,22802.0
2017-12-29 09:35:00,127.78,127.94,127.75,127.91,2100.0,116.5768,116.7228,116.5494,116.6954,2100.0
2017-12-29 09:40:00,127.91,128.02,127.82,127.95,3350.0,116.6954,116.7958,116.6133,116.7319,3350.0
2017-12-29 09:45:00,127.91,127.91,127.62,127.77,6883.0,116.6954,116.6954,116.4308,116.5677,6883.0
2017-12-29 09:50:00,127.82,127.86,127.59,127.59,5765.0,116.6133,116.6498,116.4035,116.4035,5765.0
2017-12-29 09:55:00,127.59,127.7,127.5,127.63,5519.0,116.4035,116.5038,116.3214,116.44,5519.0
2017-12-29 10:00:00,127.56,127.73,127.56,127.66,29525.0,116.3761,116.5312,116.3761,116.4673,29525.0
2017-12-29 10:05:00,127.64,127.74,127.51,127.68,25201.0,116.4491,116.5403,116.3305,116.4856,25201.0
2017-12-29 10:10:00,127.69,127.72,127.66,127.68,4924.0,116.4947,116.5221,116.4673,116.4856,4924.0
2017-12-29 10:15:00,127.68,127.7,127.58,127.58,15922.0,116.4856,116.5038,116.3943,116.3943,15922.0
2017-12-29 10:20:00,127.6,127.72,127.58,127.66,10868.0,116.4126,116.5221,116.3943,116.4673,10868.0
2017-12-29 10:25:00,127.69,127.72,127.64,127.65,6115.0,116.4947,116.5221,116.4491,116.4582,6115.0
2017-12-29 10:30:00,127.64,127.71,127.6,127.7,8142.0,116.4491,116.5129,116.4126,116.5038,8142.0
2017-12-29 10:35:00,127.67,127.74,127.63,127.66,7406.0,116.4765,116.5403,116.44,116.4673,7406.0
2017-12-29 10:40:00,127.66,127.66,127.58,127.64,1100.0,116.4673,116.4673,116.3943,116.4491,1100.0
2017-12-29 10:45:00,127.66,127.72,127.63,127.64,3988.0,116.4673,116.5221,116.44,116.4491,3988.0
2017-12-29 10:50:00,127.62,127.64,127.55,127.6,3528.0,116.4308,116.4491,116.367,116.4126,3528.0
2017-12-29 10:55:00,127.61,127.69,127.57,127.62,2655.0,116.4217,116.4947,116.3852,116.4308,2655.0
2017-12-29 11:00:00,127.64,127.68,127.55,127.68,2803.0,116.4491,116.4856,116.367,116.4856,2803.0
2017-12-29 11:05:00,127.63,127.67,127.61,127.61,1832.0,116.44,116.4765,116.4217,116.4217,1832.0
2017-12-29 11:10:00,127.64,127.64,127.54,127.58,3098.0,116.4491,116.4491,116.3578,116.3943,3098.0
2017-12-29 11:15:00,127.59,127.62,127.56,127.56,3259.0,116.4035,116.4308,116.3761,116.3761,3259.0
2017-12-29 11:20:00,127.61,127.61,127.55,127.55,2900.0,116.4217,116.4217,116.367,116.367,2900.0
2017-12-29 11:25:00,127.56,127.61,127.54,127.58,4236.0,116.3761,116.4217,116.3578,116.3943,4236.0
2017-12-29 11:30:00,127.6,127.6,127.54,127.54,2804.0,116.4126,116.4126,116.3578,116.3578,2804.0
2017-12-29 11:35:00,127.58,127.64,127.57,127.62,5722.0,116.3943,116.4491,116.3852,116.4308,5722.0
2017-12-29 11:40:00,127.62,127.65,127.55,127.65,5828.0,116.4308,116.4582,116.367,116.4582,5828.0
2017-12-29 11:45:00,127.66,127.7,127.66,127.68,1548.0,116.4673,116.5038,116.4673,116.4856,1548.0
2017-12-29 11:50:00,127.68,127.82,127.67,127.71,3518.0,116.4856,116.6133,116.4765,116.5129,3518.0
2017-12-29 11:55:00,127.7,127.8,127.7,127.8,1813.0,116.5038,116.5951,116.5038,116.5951,1813.0
2017-12-29 12:00:00,127.78,127.81,127.75,127.77,1100.0,116.5768,116.6042,116.5494,116.5677,1100.0
2017-12-29 12:05:00,127.77,127.86,127.76,127.86,7212.0,116.5677,116.6498,116.5586,116.6498,7212.0
2017-12-29 12:10:00,127.85,127.86,127.77,127.78,1300.0,116.6407,116.6498,116.5677,116.5768,1300.0
2017-12-29 12:15:00,127.78,127.82,127.78,127.78,1341.0,116.5768,116.6133,116.5768,116.5768,1341.0
2017-12-29 12:20:00,127.82,127.83,127.79,127.8,2150.0,116.6133,116.6224,116.5859,116.5951,2150.0
2017-12-29 12:25:00,127.8,127.83,127.75,127.76,4993.0,116.5951,116.6224,116.5494,116.5586,4993.0
2017-12-29 12:30:00,127.74,127.78,127.74,127.75,1800.0,116.5403,116.5768,116.5403,116.5494,1800.0
2017-12-29 12:35:00,127.78,127.8,127.75,127.75,1800.0,116.5768,116.5951,116.5494,116.5494,1800.0
2017-12-29 12:40:00,127.81,127.81,127.75,127.77,5212.0,116.6042,116.6042,116.5494,116.5677,5212.0
2017-12-29 12:45:00,127.77,127.77,127.62,127.66,8984.0,116.5677,116.5677,116.4308,116.4673,8984.0
2017-12-29 12:50:00,127.67,127.68,127.65,127.66,7176.0,116.4765,116.4856,116.4582,116.4673,7176.0
2017-12-29 12:55:00,127.66,127.68,127.63,127.63,3244.0,116.4673,116.4856,116.44,116.44,3244.0
2017-12-29 13:00:00,127.64,127.66,127.61,127.61,3250.0,116.4491,116.4673,116.4217,116.4217,3250.0
2017-12-29 13:05:00,127.62,127.66,127.62,127.62,2418.0,116.4308,116.4673,116.4308,116.4308,2418.0
2017-12-29 13:10:00,127.6,127.61,127.52,127.54,7922.0,116.4126,116.4217,116.3396,116.3578,7922.0
2017-12-29 13:15:00,127.56,127.6,127.55,127.6,3050.0,116.3761,116.4126,116.367,116.4126,3050.0
2017-12-29 13:20:00,127.6,127.65,127.6,127.63,1404.0,116.4126,116.4582,116.4126,116.44,1404.0
2017-12-29 13:25:00,127.58,127.64,127.56,127.62,2140.0,116.3943,116.4491,116.3761,116.4308,2140.0
2017-12-29 13:30:00,127.61,127.61,127.57,127.57,2025.0,116.4217,116.4217,116.3852,116.3852,2025.0
2017-12-29 13:35:00,127.59,127.59,127.48,127.5,6404.0,116.4035,116.4035,116.3031,116.3214,6404.0
2017-12-29 13:40:00,127.5,127.54,127.48,127.51,2457.0,116.3214,116.3578,116.3031,116.3305,2457.0
2017-12-29 13:45:00,127.5,127.51,127.49,127.5,1443.0,116.3214,116.3305,116.3122,116.3214,1443.0
2017-12-29 13:50:00,127.5,127.51,127.41,127.43,3290.0,116.3214,116.3305,116.2392,116.2575,3290.0
2017-12-29 13:55:00,127.41,127.45,127.36,127.45,4825.0,116.2392,116.2757,116.1936,116.2757,4825.0
2017-12-29 14:00:00,127.45,127.5,127.43,127.5,2049.0,116.2757,116.3214,116.2575,116.3214,2049.0
2017-12-29 14:05:00,127.5,127.53,127.47,127.52,3091.0,116.3214,116.3487,116.294,116.3396,3091.0
2017-12-29 14:10:00,127.51,127.54,127.46,127.52,3272.0,116.3305,116.3578,116.2849,116.3396,3272.0
2017-12-29 14:15:00,127.52,127.54,127.49,127.5,2352.0,116.3396,116.3578,116.3122,116.3214,2352.0
2017-12-29 14:20:00,127.51,127.52,127.46,127.48,5624.0,116.3305,116.3396,116.2849,116.3031,5624.0
2017-12-29 14:25:00,127.5,127.51,127.44,127.51,1605.0,116.3214,116.3305,116.2666,116.3305,1605.0
2017-12-29 14:30:00,127.5,127.51,127.5,127.5,1955.0,116.3214,116.3305,116.3214,116.3214,1955.0
2017-12-29 14:35:00,127.5,127.51,127.48,127.5,5979.0,116.3214,116.3305,116.3031,116.3214,5979.0
2017-12-29 14:40:00,127.5,127.53,127.5,127.52,6197.0,116.3214,116.3487,116.3214,116.3396,6197.0
2017-12-29 14:45:00,127.52,127.52,127.44,127.44,6782.0,116.3396,116.3396,116.2666,116.2666,6782.0
2017-12-29 14:50:00,127.45,127.51,127.45,127.49,3962.0,116.2757,116.3305,116.2757,116.3122,3962.0
2017-12-29 14:55:00,127.51,127.61,127.5,127.6,3385.0,116.3305,116.4217,116.3214,116.4126,3385.0
2017-12-29 15:00:00,127.58,127.59,127.54,127.55,6476.0,116.3943,116.4035,116.3578,116.367,6476.0
2017-12-29 15:05:00,127.55,127.56,127.5,127.52,9568.0,116.367,116.3761,116.3214,116.3396,9568.0
2017-12-29 15:10:00,127.53,127.55,127.49,127.55,9070.0,116.3487,116.367,116.3122,116.367,9070.0
2017-12-29 15:15:00,127.55,127.6,127.54,127.59,5676.0,116.367,116.4126,116.3578,116.4035,5676.0
2017-12-29 15:20:00,127.6,127.73,127.6,127.7,5108.0,116.4126,116.5312,116.4126,116.5038,5108.0
2017-12-29 15:25:00,127.69,127.72,127.67,127.7,7035.0,116.4947,116.5221,116.4765,116.5038,7035.0
2017-12-29 15:30:00,127.71,127.73,127.66,127.7,9807.0,116.5129,116.5312,116.4673,116.5038,9807.0
2017-12-29 15:35:00,127.69,127.69,127.58,127.6,8257.0,116.4947,116.4947,116.3943,116.4126,8257.0
2017-12-29 15:40:00,127.59,127.59,127.49,127.49,6768.0,116.4035,116.4035,116.3122,116.3122,6768.0
2017-12-29 15:45:00,127.49,127.55,127.46,127.54,17595.0,116.3122,116.367,116.2849,116.3578,17595.0
2017-12-29 15:50:00,127.53,127.53,127.36,127.36,17214.0,116.3487,116.3487,116.1936,116.1936,17214.0
2017-12-29 15:55:00,127.37,127.42,127.2,127.26,48731.0,116.2028,116.2484,116.0477,116.1024,48731.0
2018-01-02 09:30:00,127.64,127.84,126.86,127.44,53315.0,116.4491,116.6315,115.7375,116.2666,53315.0
2018-01-02 09:35:00,127.31,127.33,127.01,127.24,14667.0,116.148,116.1663,115.8743,116.0842,14667.0
2018-01-02 09:40:00,127.3,127.3,126.93,127.05,8836.0,116.1389,116.1389,115.8013,115.9108,8836.0
2018-01-02 09:45:00,127.03,127.05,126.83,126.96,18214.0,115.8926,115.9108,115.7101,115.8287,18214.0
2018-01-02 09:50:00,126.96,127.14,126.9,127.07,5759.0,115.8287,115.9929,115.774,115.9291,5759.0
2018-01-02 09:55:00,127.01,127.05,126.8,127.05,7267.0,115.8743,115.9108,115.6827,115.9108,7267.0
2018-01-02 10:00:00,127.04,127.24,127.04,127.16,14951.0,115.9017,116.0842,115.9017,116.0112,14951.0
2018-01-02 10:05:00,127.16,127.16,127.07,127.13,18457.0,116.0112,116.0112,115.9291,115.9838,18457.0
2018-01-02 10:10:00,127.07,127.21,127.05,127.21,16587.0,115.9291,116.0568,115.9108,116.0568,16587.0
2018-01-02 10:15:00,127.24,127.5,127.23,127.33,15426.0,116.0842,116.3214,116.075,116.1663,15426.0
2018-01-02 10:20:00,127.36,127.36,127.15,127.25,11688.0,116.1936,116.1936,116.002,116.0933,11688.0
2018-01-02 10:25:00,127.22,127.39,127.2,127.32,7196.0,116.0659,116.221,116.0477,116.1571,7196.0
2018-01-02 10:30:00,127.32,127.44,127.27,127.4,6345.0,116.1571,116.2666,116.1115,116.2301,6345.0
2018-01-02 10:35:00,127.36,127.55,127.36,127.49,14861.0,116.1936,116.367,116.1936,116.3122,14861.0
2018-01-02 10:40:00,127.49,127.58,127.39,127.56,10235.0,116.3122,116.3943,116.221,116.3761,10235.0
2018-01-02 10:45:00,127.54,127.75,127.5,127.66,30184.0,116.3578,116.5494,116.3214,116.4673,30184.0
2018-01-02 10:50:00,127.66,127.75,127.55,127.69,10317.0,116.4673,116.5494,116.367,116.4947,10317.0
2018-01-02 10:55:00,127.63,127.74,127.56,127.62,14444.0,116.44,116.5403,116.3761,116.4308,14444.0
2018-01-02 11:00:00,127.64,127.84,127.6,127.82,26232.0,116.4491,116.6315,116.4126,116.6133,26232.0
2018-01-02 11:05:00,127.81,127.91,127.77,127.84,11886.0,116.6042,116.6954,116.5677,116.6315,11886.0
2018-01-02 11:10:00,127.84,127.95,127.73,127.76,13748.0,116.6315,116.7319,116.5312,116.5586,13748.0
2018-01-02 11:15:00,127.76,127.81,127.69,127.7,12242.0,116.5586,116.6042,116.4947,116.5038,12242.0
2018-01-02 11:20:00,127.67,127.68,127.51,127.6,7735.0,116.4765,116.4856,116.3305,116.4126,7735.0
2018-01-02 11:25:00,127.58,127.62,127.32,127.49,9808.0,116.3943,116.4308,116.1571,116.3122,9808.0
2018-01-02 11:30:00,127.51,127.51,127.33,127.46,7700.0,116.3305,116.3305,116.1663,116.2849,7700.0
2018-01-02 11:35:00,127.46,127.46,127.37,127.42,8242.0,116.2849,116.2849,116.2028,116.2484,8242.0
2018-01-02 11:40:00,127.41,127.42,127.32,127.37,7896.0,116.2392,116.2484,116.1571,116.2028,7896.0
2018-01-02 11:45:00,127.37,127.54,127.35,127.54,26112.0,116.2028,116.3578,116.1845,116.3578,26112.0
2018-01-02 11:50:00,127.53,127.82,127.53,127.82,8800.0,116.3487,116.6133,116.3487,116.6133,8800.0
2018-01-02 11:55:00,127.82,128.07,127.78,127.79,12026.0,116.6133,116.8414,116.5768,116.5859,12026.0
2018-01-02 12:00:00,127.79,127.79,127.64,127.64,4739.0,116.5859,116.5859,116.4491,116.4491,4739.0
2018-01-02 12:05:00,127.62,127.67,127.59,127.63,3302.0,116.4308,116.4765,116.4035,116.44,3302.0
2018-01-02 12:10:00,127.61,127.64,127.48,127.64,10736.0,116.4217,116.4491,116.3031,116.4491,10736.0
2018-01-02 12:15:00,127.67,127.67,127.56,127.6,7264.0,116.4765,116.4765,116.3761,116.4126,7264.0
2018-01-02 12:20:00,127.6,127.68,127.6,127.68,5881.0,116.4126,116.4856,116.4126,116.4856,5881.0
2018-01-02 12:25:00,127.65,127.68,127.6,127.63,5038.0,116.4582,116.4856,116.4126,116.44,5038.0
2018-01-02 12:30:00,127.64,127.67,127.6,127.61,4219.0,116.4491,116.4765,116.4126,116.4217,4219.0
2018-01-02 12:35:00,127.61,127.66,127.59,127.64,11996.0,116.4217,116.4673,116.4035,116.4491,11996.0
2018-01-02 12:40:00,127.66,127.68,127.6,127.62,7677.0,116.4673,116.4856,116.4126,116.4308,7677.0
2018-01-02 12:45:00,127.62,127.68,127.62,127.66,7200.0,116.4308,116.4856,116.4308,116.4673,7200.0
2018-01-02 12:50:00,127.66,127.72,127.65,127.72,3221.0,116.4673,116.5221,116.4582,116.5221,3221.0
2018-01-02 12:55:00,127.73,127.79,127.67,127.79,7721.0,116.5312,116.5859,116.4765,116.5859,7721.0
2018-01-02 13:00:00,127.8,127.82,127.66,127.68,5462.0,116.5951,116.6133,116.4673,116.4856,5462.0
2018-01-02 13:05:00,127.68,127.77,127.68,127.76,5160.0,116.4856,116.5677,116.4856,116.5586,5160.0
2018-01-02 13:10:00,127.75,127.76,127.7,127.71,6132.0,116.5494,116.5586,116.5038,116.5129,6132.0
2018-01-02 13:15:00,127.72,127.78,127.61,127.73,11553.0,116.5221,116.5768,116.4217,116.5312,11553.0
2018-01-02 13:20:00,127.73,127.8,127.67,127.7,8492.0,116.5312,116.5951,116.4765,116.5038,8492.0
2018-01-02 13:25:00,127.72,127.74,127.69,127.72,9659.0,116.5221,116.5403,116.4947,116.5221,9659.0
2018-01-02 13:30:00,127.72,127.75,127.69,127.71,5539.0,116.5221,116.5494,116.4947,116.5129,5539.0
2018-01-02 13:35:00,127.73,127.73,127.58,127.63,7175.0,116.5312,116.5312,116.3943,116.44,7175.0
2018-01-02 13:40:00,127.58,127.62,127.57,127.58,9805.0,116.3943,116.4308,116.3852,116.3943,9805.0
2018-01-02 13:45:00,127.58,127.67,127.58,127.63,8630.0,116.3943,116.4765,116.3943,116.44,8630.0
2018-01-02 13:50:00,127.63,127.64,127.46,127.46,4606.0,116.44,116.4491,116.2849,116.2849,4606.0
2018-01-02 13:55:00,127.45,127.47,127.37,127.44,6961.0,116.2757,116.294,116.2028,116.2666,6961.0
2018-01-02 14:00:00,127.45,127.58,127.45,127.53,9607.0,116.2757,116.3943,116.2757,116.3487,9607.0
2018-01-02 14:05:00,127.55,127.64,127.5,127.57,8816.0,116.367,116.4491,116.3214,116.3852,8816.0
2018-01-02 14:10:00,127.58,127.6,127.48,127.48,8398.0,116.3943,116.4126,116.3031,116.3031,8398.0
2018-01-02 14:15:00,127.51,127.53,127.49,127.51,4474.0,116.3305,116.3487,116.3122,116.3305,4474.0
2018-01-02 14:20:00,127.53,127.6,127.49,127.54,15089.0,116.3487,116.4126,116.3122,116.3578,15089.0
2018-01-02 14:25:00,127.54,127.56,127.51,127.56,3983.0,116.3578,116.3761,116.3305,116.3761,3983.0
2018-01-02 14:30:00,127.56,127.6,127.48,127.48,13155.0,116.3761,116.4126,116.3031,116.3031,13155.0
2018-01-02 14:35:00,127.52,127.54,127.47,127.53,5698.0,116.3396,116.3578,116.294,116.3487,5698.0
2018-01-02 14:40:00,127.53,127.77,127.53,127.7,8727.0,116.3487,116.5677,116.3487,116.5038,8727.0
2018-01-02 14:45:00,127.66,127.68,127.62,127.65,6327.0,116.4673,116.4856,116.4308,116.4582,6327.0
2018-01-02 14:50:00,127.68,127.68,127.59,127.63,4849.0,116.4856,116.4856,116.4035,116.44,4849.0
2018-01-02 14:55:00,127.59,127.6,127.5,127.59,6684.0,116.4035,116.4126,116.3214,116.4035,6684.0
2018-01-02 15:00:00,127.59,127.59,127.55,127.55,4391.0,116.4035,116.4035,116.367,116.367,4391.0
2018-01-02 15:05:00,127.58,127.64,127.55,127.62,5755.0,116.3943,116.4491,116.367,116.4308,5755.0
2018-01-02 15:10:00,127.63,127.76,127.62,127.72,5148.0,116.44,116.5586,116.4308,116.5221,5148.0
2018-01-02 15:15:00,127.71,127.75,127.71,127.75,6261.0,116.5129,116.5494,116.5129,116.5494,6261.0
2018-01-02 15:20:00,127.74,127.75,127.62,127.65,12729.0,116.5403,116.5494,116.4308,116.4582,12729.0
2018-01-02 15:25:00,127.64,127.72,127.64,127.71,16465.0,116.4491,116.5221,116.4491,116.5129,16465.0
2018-01-02 15:30:00,127.72,127.72,127.59,127.59,9703.0,116.5221,116.5221,116.4035,116.4035,9703.0
2018-01-02 15:35:00,127.57,127.7,127.52,127.7,12418.0,116.3852,116.5038,116.3396,116.5038,12418.0
2018-01-02 15:40:00,127.7,127.77,127.64,127.75,17554.0,116.5038,116.5677,116.4491,116.5494,17554.0
2018-01-02 15:45:00,127.75,127.76,127.66,127.66,18511.0,116.5494,116.5586,116.4673,116.4673,18511.0
2018-01-02 15:50:00,127.67,127.92,127.67,127.83,34547.0,116.4765,116.7045,116.4765,116.6224,34547.0
2018-01-02 15:55:00,127.82,127.83,127.45,127.59,66270.0,116.6133,116.6224,116.2757,116.4035,66270.0
2018-01-03 09:30:00,127.55,127.58,127.23,127.24,22991.0,116.367,116.3943,116.075,116.0842,22991.0
2018-01-03 09:35:00,127.37,127.5,127.19,127.44,37681.0,116.2028,116.3214,116.0385,116.2666,37681.0
2018-01-03 09:40:00,127.49,127.88,127.49,127.71,12127.0,116.3122,116.668,116.3122,116.5129,12127.0
2018-01-03 09:45:00,127.64,128.18,127.61,127.99,23046.0,116.4491,116.9417,116.4217,116.7684,23046.0
2018-01-03 09:50:00,128.07,128.19,127.76,128.18,20442.0,116.8414,116.9509,116.5586,116.9417,20442.0
2018-01-03 09:55:00,128.16,128.43,127.87,128.03,17834.0,116.9235,117.1698,116.6589,116.8049,17834.0
2018-01-03 10:00:00,128.09,128.49,127.99,128.3,70961.0,116.8596,117.2246,116.7684,117.0512,70961.0
2018-01-03 10:05:00,128.23,128.33,128.05,128.06,12731.0,116.9874,117.0786,116.8231,116.8323,12731.0
2018-01-03 10:10:00,128.05,128.35,128.04,128.26,15095.0,116.8231,117.0968,116.814,117.0147,15095.0
2018-01-03 10:15:00,128.27,128.42,128.15,128.42,12684.0,117.0238,117.1607,116.9144,117.1607,12684.0
2018-01-03 10:20:00,128.42,128.52,128.31,128.34,22242.0,117.1607,117.2519,117.0603,117.0877,22242.0
2018-01-03 10:25:00,128.35,128.58,128.26,128.32,15029.0,117.0968,117.3067,117.0147,117.0695,15029.0
2018-01-03 10:30:00,128.38,128.49,128.23,128.29,20015.0,117.1242,117.2246,116.9874,117.0421,20015.0
2018-01-03 10:35:00,128.28,128.47,128.28,128.32,13960.0,117.033,117.2063,117.033,117.0695,13960.0
2018-01-03 10:40:00,128.29,128.39,128.26,128.33,12042.0,117.0421,117.1333,117.0147,117.0786,12042.0
2018-01-03 10:45:00,128.33,128.39,128.14,128.21,12529.0,117.0786,117.1333,116.9052,116.9691,12529.0
2018-01-03 10:50:00,128.23,128.44,128.21,128.38,15967.0,116.9874,117.1789,116.9691,117.1242,15967.0
2018-01-03 10:55:00,128.4,128.4,128.19,128.25,12344.0,117.1424,117.1424,116.9509,117.0056,12344.0
2018-01-03 11:00:00,128.29,128.42,128.22,128.26,12920.0,117.0421,117.1607,116.9782,117.0147,12920.0
2018-01-03 11:05:00,128.26,128.38,128.16,128.19,17399.0,117.0147,117.1242,116.9235,116.9509,17399.0
2018-01-03 11:10:00,128.18,128.41,128.13,128.32,9404.0,116.9417,117.1516,116.8961,117.0695,9404.0
2018-01-03 11:15:00,128.31,128.37,128.25,128.31,7404.0,117.0603,117.1151,117.0056,117.0603,7404.0
2018-01-03 11:20:00,128.31,128.45,128.27,128.37,10434.0,117.0603,117.1881,117.0238,117.1151,10434.0
2018-01-03 11:25:00,128.36,128.54,128.36,128.54,5529.0,117.106,117.2702,117.106,117.2702,5529.0
2018-01-03 11:30:00,128.49,128.71,128.49,128.6,24493.0,117.2246,117.4253,117.2246,117.3249,24493.0
2018-01-03 11:35:00,128.58,128.61,128.43,128.46,8782.0,117.3067,117.334,117.1698,117.1972,8782.0
2018-01-03 11:40:00,128.43,128.45,128.3,128.38,15561.0,117.1698,117.1881,117.0512,117.1242,15561.0
2018-01-03 11:45:00,128.39,128.63,128.25,128.55,25849.0,117.1333,117.3523,117.0056,117.2793,25849.0
2018-01-03 11:50:00,128.53,128.57,128.45,128.57,5140.0,117.2611,117.2975,117.1881,117.2975,5140.0
2018-01-03 11:55:00,128.54,128.56,128.38,128.47,25476.0,117.2702,117.2884,117.1242,117.2063,25476.0
2018-01-03 12:00:00,128.47,128.68,128.46,128.68,11038.0,117.2063,117.3979,117.1972,117.3979,11038.0
2018-01-03 12:05:00,128.62,128.68,128.58,128.67,7385.0,117.3432,117.3979,117.3067,117.3888,7385.0
2018-01-03 12:10:00,128.67,128.77,128.67,128.77,7456.0,117.3888,117.48,117.3888,117.48,7456.0
2018-01-03 12:15:00,128.74,128.76,128.61,128.73,12583.0,117.4526,117.4709,117.334,117.4435,12583.0
2018-01-03 12:20:00,128.7,128.78,128.69,128.78,6720.0,117.4161,117.4891,117.407,117.4891,6720.0
2018-01-03 12:25:00,128.77,128.83,128.73,128.83,11760.0,117.48,117.5347,117.4435,117.5347,11760.0
2018-01-03 12:30:00,128.82,128.87,128.8,128.82,17691.0,117.5256,117.5712,117.5074,117.5256,17691.0
2018-01-03 12:35:00,128.83,128.85,128.74,128.8,12619.0,117.5347,117.553,117.4526,117.5074,12619.0
2018-01-03 12:40:00,128.8,128.86,128.78,128.85,16276.0,117.5074,117.5621,117.4891,117.553,16276.0
2018-01-03 12:45:00,128.85,129.15,128.83,129.14,30049.0,117.553,117.8267,117.5347,117.8176,30049.0
2018-01-03 12:50:00,129.07,129.19,129.01,129.18,23905.0,117.7537,117.8632,117.699,117.8541,23905.0
2018-01-03 12:55:00,129.16,129.18,128.89,129.05,10484.0,117.8358,117.8541,117.5895,117.7355,10484.0
2018-01-03 13:00:00,129.07,129.24,129.06,129.18,17907.0,117.7537,117.9088,117.7446,117.8541,17907.0
2018-01-03 13:05:00,129.2,129.28,129.17,129.2,30959.0,117.8723,117.9453,117.8449,117.8723,30959.0
2018-01-03 13:10:00,129.21,129.23,129.13,129.16,15142.0,117.8814,117.8997,117.8084,117.8358,15142.0
2018-01-03 13:15:00,129.16,129.34,129.16,129.32,14421.0,117.8358,118.0,117.8358,117.9818,14421.0
2018-01-03 13:20:00,129.31,129.33,129.25,129.28,11115.0,117.9727,117.9909,117.9179,117.9453,11115.0
2018-01-03 13:25:00,129.3,129.3,129.18,129.18,13005.0,117.9635,117.9635,117.8541,117.8541,13005.0
2018-01-03 13:30:00,129.19,129.19,129.13,129.17,10444.0,117.8632,117.8632,117.8084,117.8449,10444.0
2018-01-03 13:35:00,129.19,129.21,129.14,129.15,18324.0,117.8632,117.8814,117.8176,117.8267,18324.0
2018-01-03 13:40:00,129.15,129.16,129.03,129.15,22147.0,117.8267,117.8358,117.7172,117.8267,22147.0
2018-01-03 13:45:00,129.15,129.26,129.12,129.26,11180.0,117.8267,117.927,117.7993,117.927,11180.0
2018-01-03 13:50:00,129.29,129.42,129.29,129.35,25469.0,117.9544,118.073,117.9544,118.0092,25469.0
2018-01-03 13:55:00,129.33,129.36,129.19,129.31,15083.0,117.9909,118.0183,117.8632,117.9727,15083.0
2018-01-03 14:00:00,129.31,129.35,129.22,129.27,21509.0,117.9727,118.0092,117.8906,117.9362,21509.0
2018-01-03 14:05:00,129.27,129.28,129.07,129.2,15349.0,117.9362,117.9453,117.7537,117.8723,15349.0
2018-01-03 14:10:00,129.22,129.34,129.17,129.34,10944.0,117.8906,118.0,117.8449,118.0,10944.0
2018-01-03 14:15:00,129.31,129.37,129.22,129.37,9542.0,117.9727,118.0274,117.8906,118.0274,9542.0
2018-01-03 14:20:00,129.34,129.37,129.17,129.22,25447.0,118.0,118.0274,117.8449,117.8906,25447.0
2018-01-03 14:25:00,129.22,129.26,129.1,129.13,32904.0,117.8906,117.927,117.7811,117.8084,32904.0
2018-01-03 14:30:00,129.15,129.18,128.96,129.1,16742.0,117.8267,117.8541,117.6534,117.7811,16742.0
2018-01-03 14:35:00,129.12,129.31,129.12,129.28,14597.0,117.7993,117.9727,117.7993,117.9453,14597.0
2018-01-03 14:40:00,129.28,129.33,129.22,129.22,19815.0,117.9453,117.9909,117.8906,117.8906,19815.0
2018-01-03 14:45:00,129.24,129.3,129.15,129.15,11896.0,117.9088,117.9635,117.8267,117.8267,11896.0
2018-01-03 14:50:00,129.15,129.32,129.13,129.21,24132.0,117.8267,117.9818,117.8084,117.8814,24132.0
2018-01-03 14:55:00,129.18,129.35,129.12,129.3,18126.0,117.8541,118.0092,117.7993,117.9635,18126.0
2018-01-03 15:00:00,129.3,129.44,129.26,129.34,16069.0,117.9635,118.0913,117.927,118.0,16069.0
2018-01-03 15:05:00,129.34,129.55,129.26,129.3,17335.0,118.0,118.1916,117.927,117.9635,17335.0
2018-01-03 15:10:00,129.32,129.43,129.3,129.42,24125.0,117.9818,118.0821,117.9635,118.073,24125.0
2018-01-03 15:15:00,129.42,129.42,129.36,129.41,22892.0,118.073,118.073,118.0183,118.0639,22892.0
2018-01-03 15:20:00,129.41,129.55,129.37,129.53,27745.0,118.0639,118.1916,118.0274,118.1734,27745.0
2018-01-03 15:25:00,129.54,129.61,129.44,129.5,34424.0,118.1825,118.2464,118.0913,118.146,34424.0
2018-01-03 15:30:00,129.49,129.72,129.48,129.66,28469.0,118.1369,118.3467,118.1278,118.292,28469.0
2018-01-03 15:35:00,129.67,129.69,129.47,129.53,31926.0,118.3011,118.3193,118.1186,118.1734,31926.0
2018-01-03 15:40:00,129.53,129.69,129.53,129.63,37241.0,118.1734,118.3193,118.1734,118.2646,37241.0
2018-01-03 15:45:00,129.64,129.72,129.56,129.58,49274.0,118.2737,118.3467,118.2007,118.219,49274.0
2018-01-03 15:50:00,129.58,129.64,129.55,129.61,64218.0,118.219,118.2737,118.1916,118.2464,64218.0
2018-01-03 15:55:00,129.61,129.65,129.45,129.61,105032.0,118.2464,118.2829,118.1004,118.2464,105032.0
2018-01-04 09:30:00,130.0,130.89,129.94,130.59,82821.0,118.6022,119.4141,118.5474,119.1404,82821.0
2018-01-04 09:35:00,130.58,130.99,130.3,130.97,24887.0,119.1313,119.5054,118.8759,119.4871,24887.0
2018-01-04 09:40:00,130.94,131.02,130.52,130.94,19271.0,119.4598,119.5327,119.0766,119.4598,19271.0
2018-01-04 09:45:00,130.94,131.27,130.93,131.2,19309.0,119.4598,119.7608,119.4506,119.697,19309.0
2018-01-04 09:50:00,131.12,131.32,131.02,131.06,14303.0,119.624,119.8064,119.5327,119.5692,14303.0
2018-01-04 09:55:00,131.05,131.57,131.04,131.53,38998.0,119.5601,120.0345,119.551,119.998,38998.0
2018-01-04 10:00:00,131.58,131.59,131.08,131.38,15722.0,120.0436,120.0528,119.5875,119.8612,15722.0
2018-01-04 10:05:00,131.37,131.41,131.17,131.22,8778.0,119.8521,119.8885,119.6696,119.7152,8778.0
2018-01-04 10:10:00,131.17,131.24,130.93,131.03,10243.0,119.6696,119.7334,119.4506,119.5419,10243.0
2018-01-04 10:15:00,131.01,131.07,130.77,130.79,15299.0,119.5236,119.5784,119.3047,119.3229,15299.0
2018-01-04 10:20:00,130.78,130.85,130.62,130.8,20713.0,119.3138,119.3776,119.1678,119.332,20713.0
2018-01-04 10:25:00,130.82,130.88,130.77,130.81,13674.0,119.3503,119.405,119.3047,119.3412,13674.0
2018-01-04 10:30:00,130.84,130.84,130.72,130.82,18205.0,119.3685,119.3685,119.259,119.3503,18205.0
2018-01-04 10:35:00,130.85,130.93,130.84,130.93,19336.0,119.3776,119.4506,119.3685,119.4506,19336.0
2018-01-04 10:40:00,130.94,130.98,130.8,130.81,15657.0,119.4598,119.4962,119.332,119.3412,15657.0
2018-01-04 10:45:00,130.8,130.83,130.75,130.79,13861.0,119.332,119.3594,119.2864,119.3229,13861.0
2018-01-04 10:50:00,130.81,130.91,130.78,130.88,12346.0,119.3412,119.4324,119.3138,119.405,12346.0
2018-01-04 10:55:00,130.87,131.01,130.82,131.01,10982.0,119.3959,119.5236,119.3503,119.5236,10982.0
2018-01-04 11:00:00,130.98,130.98,130.9,130.97,7139.0,119.4962,119.4962,119.4233,119.4871,7139.0
2018-01-04 11:05:00,130.94,130.97,130.87,130.95,15511.0,119.4598,119.4871,119.3959,119.4689,15511.0
2018-01-04 11:10:00,130.94,131.08,130.92,130.92,23636.0,119.4598,119.5875,119.4415,119.4415,23636.0
2018-01-04 11:15:00,130.96,131.07,130.72,130.81,21674.0,119.478,119.5784,119.259,119.3412,21674.0
2018-01-04 11:20:00,130.82,130.86,130.73,130.73,7127.0,119.3503,119.3868,119.2682,119.2682,7127.0
2018-01-04 11:25:00,130.73,130.78,130.69,130.74,15129.0,119.2682,119.3138,119.2317,119.2773,15129.0
2018-01-04 11:30:00,130.75,130.89,130.75,130.81,16235.0,119.2864,119.4141,119.2864,119.3412,16235.0
2018-01-04 11:35:00,130.81,130.83,130.58,130.59,14960.0,119.3412,119.3594,119.1313,119.1404,14960.0
2018-01-04 11:40:00,130.58,130.61,130.52,130.55,8954.0,119.1313,119.1587,119.0766,119.1039,8954.0
2018-01-04 11:45:00,130.56,130.58,130.48,130.52,11640.0,119.1131,119.1313,119.0401,119.0766,11640.0
2018-01-04 11:50:00,130.51,130.52,130.2,130.32,19789.0,119.0675,119.0766,118.7846,118.8941,19789.0
2018-01-04 11:55:00,130.38,130.49,130.36,130.4,11106.0,118.9489,119.0492,118.9306,118.9671,11106.0
2018-01-04 12:00:00,130.43,130.52,130.43,130.49,5634.0,118.9945,119.0766,118.9945,119.0492,5634.0
2018-01-04 12:05:00,130.51,130.65,130.48,130.65,7644.0,119.0675,119.1952,119.0401,119.1952,7644.0
2018-01-04 12:10:00,130.67,130.85,130.64,130.83,11196.0,119.2134,119.3776,119.1861,119.3594,11196.0
2018-01-04 12:15:00,130.81,130.85,130.66,130.72,6078.0,119.3412,119.3776,119.2043,119.259,6078.0
2018-01-04 12:20:00,130.72,130.77,130.61,130.72,11392.0,119.259,119.3047,119.1587,119.259,11392.0
2018-01-04 12:25:00,130.77,130.8,130.72,130.74,9691.0,119.3047,119.332,119.259,119.2773,9691.0
2018-01-04 12:30:00,130.73,130.73,130.62,130.63,10660.0,119.2682,119.2682,119.1678,119.1769,10660.0
2018-01-04 12:35:00,130.65,130.8,130.65,130.8,5127.0,119.1952,119.332,119.1952,119.332,5127.0
2018-01-04 12:40:00,130.76,130.8,130.71,130.71,6445.0,119.2955,119.332,119.2499,119.2499,6445.0
2018-01-04 12:45:00,130.71,130.83,130.71,130.82,9654.0,119.2499,119.3594,119.2499,119.3503,9654.0
2018-01-04 12:50:00,130.81,130.81,130.69,130.71,7603.0,119.3412,119.3412,119.2317,119.2499,7603.0
2018-01-04 12:55:00,130.71,130.8,130.7,130.78,9324.0,119.2499,119.332,119.2408,119.3138,9324.0
2018-01-04 13:00:00,130.78,130.84,130.73,130.73,7395.0,119.3138,119.3685,119.2682,119.2682,7395.0
2018-01-04 13:05:00,130.75,130.75,130.67,130.71,10506.0,119.2864,119.2864,119.2134,119.2499,10506.0
2018-01-04 13:10:00,130.69,130.7,130.61,130.61,7980.0,119.2317,119.2408,119.1587,119.1587,7980.0
2018-01-04 13:15:00,130.62,130.69,130.62,130.69,5644.0,119.1678,119.2317,119.1678,119.2317,5644.0
2018-01-04 13:20:00,130.68,130.7,130.65,130.66,10048.0,119.2225,119.2408,119.1952,119.2043,10048.0
2018-01-04 13:25:00,130.67,130.77,130.67,130.75,3696.0,119.2134,119.3047,119.2134,119.2864,3696.0
2018-01-04 13:30:00,130.76,130.81,130.73,130.75,12603.0,119.2955,119.3412,119.2682,119.2864,12603.0
2018-01-04 13:35:00,130.74,130.86,130.74,130.81,7059.0,119.2773,119.3868,119.2773,119.3412,7059.0
2018-01-04 13:40:00,130.81,130.82,130.77,130.78,8182.0,119.3412,119.3503,119.3047,119.3138,8182.0
2018-01-04 13:45:00,130.79,130.79,130.61,130.69,24709.0,119.3229,119.3229,119.1587,119.2317,24709.0
2018-01-04 13:50:00,130.71,130.72,130.61,130.61,8579.0,119.2499,119.259,119.1587,119.1587,8579.0
2018-01-04 13:55:00,130.64,130.69,130.58,130.66,12696.0,119.1861,119.2317,119.1313,119.2043,12696.0
2018-01-04 14:00:00,130.67,130.7,130.56,130.57,6000.0,119.2134,119.2408,119.1131,119.1222,6000.0
2018-01-04 14:05:00,130.57,130.62,130.55,130.59,14344.0,119.1222,119.1678,119.1039,119.1404,14344.0
2018-01-04 14:10:00,130.59,130.61,130.4,130.42,23660.0,119.1404,119.1587,118.9671,118.9853,23660.0
2018-01-04 14:15:00,130.42,130.54,130.38,130.54,23183.0,118.9853,119.0948,118.9489,119.0948,23183.0
2018-01-04 14:20:00,130.55,130.56,130.45,130.46,11438.0,119.1039,119.1131,119.0127,119.0218,11438.0
2018-01-04 14:25:00,130.42,130.5,130.4,130.4,14854.0,118.9853,119.0583,118.9671,118.9671,14854.0
2018-01-04 14:30:00,130.4,130.48,130.4,130.48,14395.0,118.9671,119.0401,118.9671,119.0401,14395.0
2018-01-04 14:35:00,130.48,130.49,130.29,130.32,14313.0,119.0401,119.0492,118.8667,118.8941,14313.0
2018-01-04 14:40:00,130.31,130.35,130.29,130.34,16806.0,118.885,118.9215,118.8667,118.9124,16806.0
2018-01-04 14:45:00,130.35,130.44,130.35,130.37,9634.0,118.9215,119.0036,118.9215,118.9397,9634.0
2018-01-04 14:50:00,130.37,130.42,130.34,130.41,21949.0,118.9397,118.9853,118.9124,118.9762,21949.0
2018-01-04 14:55:00,130.39,130.46,130.35,130.45,18002.0,118.958,119.0218,118.9215,119.0127,18002.0
2018-01-04 15:00:00,130.44,130.56,130.43,130.54,20694.0,119.0036,119.1131,118.9945,119.0948,20694.0
2018-01-04 15:05:00,130.54,130.54,130.38,130.43,26011.0,119.0948,119.0948,118.9489,118.9945,26011.0
2018-01-04 15:10:00,130.43,130.51,130.42,130.45,21340.0,118.9945,119.0675,118.9853,119.0127,21340.0
2018-01-04 15:15:00,130.45,130.51,130.44,130.5,22269.0,119.0127,119.0675,119.0036,119.0583,22269.0
2018-01-04 15:20:00,130.51,130.54,130.41,130.49,36980.0,119.0675,119.0948,118.9762,119.0492,36980.0
2018-01-04 15:25:00,130.49,130.56,130.49,130.55,16652.0,119.0492,119.1131,119.0492,119.1039,16652.0
2018-01-04 15:30:00,130.54,130.61,130.53,130.58,24277.0,119.0948,119.1587,119.0857,119.1313,24277.0
2018-01-04 15:35:00,130.58,130.58,130.36,130.38,27590.0,119.1313,119.1313,118.9306,118.9489,27590.0
2018-01-04 15:40:00,130.38,130.38,130.32,130.33,26122.0,118.9489,118.9489,118.8941,118.9032,26122.0
2018-01-04 15:45:00,130.32,130.39,130.27,130.33,48381.0,118.8941,118.958,118.8485,118.9032,48381.0
2018-01-04 15:50:00,130.33,130.42,130.31,130.38,59403.0,118.9032,118.9853,118.885,118.9489,59403.0
2018-01-04 15:55:00,130.38,130.41,130.15,130.24,142897.0,118.9489,118.9762,118.739,118.8211,142897.0
2018-01-05 09:30:00,130.22,130.56,129.8,130.11,34503.0,118.8029,119.1131,118.4197,118.7025,34503.0
2018-01-05 09:35:00,130.02,130.23,130.02,130.05,3557.0,118.6204,118.812,118.6204,118.6478,3557.0
2018-01-05 09:40:00,130.0,130.21,129.85,130.05,21791.0,118.6022,118.7938,118.4653,118.6478,21791.0
2018-01-05 09:45:00,130.02,130.14,129.86,130.0,31052.0,118.6204,118.7299,118.4744,118.6022,31052.0
2018-01-05 09:50:00,129.87,130.1,129.86,130.1,8194.0,118.4836,118.6934,118.4744,118.6934,8194.0
2018-01-05 09:55:00,130.06,130.11,129.93,129.95,8877.0,118.6569,118.7025,118.5383,118.5566,8877.0
2018-01-05 10:00:00,129.98,130.0,129.83,129.85,6342.0,118.5839,118.6022,118.4471,118.4653,6342.0
2018-01-05 10:05:00,129.9,129.93,129.84,129.87,5771.0,118.5109,118.5383,118.4562,118.4836,5771.0
2018-01-05 10:10:00,129.89,129.98,129.71,129.92,20529.0,118.5018,118.5839,118.3376,118.5292,20529.0
2018-01-05 10:15:00,129.95,130.03,129.89,129.9,5802.0,118.5566,118.6295,118.5018,118.5109,5802.0
2018-01-05 10:20:00,129.89,129.97,129.71,129.85,28885.0,118.5018,118.5748,118.3376,118.4653,28885.0
2018-01-05 10:25:00,129.88,129.94,129.83,129.83,17025.0,118.4927,118.5474,118.4471,118.4471,17025.0
2018-01-05 10:30:00,129.85,129.99,129.81,129.95,7592.0,118.4653,118.593,118.4288,118.5566,7592.0
2018-01-05 10:35:00,129.99,130.35,129.99,130.26,20904.0,118.593,118.9215,118.593,118.8394,20904.0
2018-01-05 10:40:00,130.21,130.32,130.21,130.29,10734.0,118.7938,118.8941,118.7938,118.8667,10734.0
2018-01-05 10:45:00,130.29,130.31,130.12,130.16,4879.0,118.8667,118.885,118.7116,118.7481,4879.0
2018-01-05 10:50:00,130.19,130.28,130.15,130.28,160233.0,118.7755,118.8576,118.739,118.8576,160233.0
2018-01-05 10:55:00,130.31,130.44,130.27,130.27,8001.0,118.885,119.0036,118.8485,118.8485,8001.0
2018-01-05 11:00:00,130.31,130.44,130.3,130.39,7805.0,118.885,119.0036,118.8759,118.958,7805.0
2018-01-05 11:05:00,130.4,130.5,130.39,130.39,9636.0,118.9671,119.0583,118.958,118.958,9636.0
2018-01-05 11:10:00,130.37,130.58,130.37,130.53,12761.0,118.9397,119.1313,118.9397,119.0857,12761.0
2018-01-05 11:15:00,130.55,130.63,130.51,130.59,8021.0,119.1039,119.1769,119.0675,119.1404,8021.0
2018-01-05 11:20:00,130.57,130.58,130.45,130.5,5517.0,119.1222,119.1313,119.0127,119.0583,5517.0
2018-01-05 11:25:00,130.47,130.47,130.3,130.36,8747.0,119.031,119.031,118.8759,118.9306,8747.0
2018-01-05 11:30:00,130.36,130.36,130.16,130.33,14704.0,118.9306,118.9306,118.7481,118.9032,14704.0
2018-01-05 11:35:00,130.33,130.38,130.3,130.3,5848.0,118.9032,118.9489,118.8759,118.8759,5848.0
2018-01-05 11:40:00,130.36,130.36,130.28,130.28,2701.0,118.9306,118.9306,118.8576,118.8576,2701.0
2018-01-05 11:45:00,130.25,130.32,130.21,130.31,7737.0,118.8302,118.8941,118.7938,118.885,7737.0
2018-01-05 11:50:00,130.29,130.31,130.13,130.18,10465.0,118.8667,118.885,118.7208,118.7664,10465.0
2018-01-05 11:55:00,130.18,130.19,129.96,130.05,11379.0,118.7664,118.7755,118.5657,118.6478,11379.0
2018-01-05 12:00:00,130.07,130.22,130.03,130.19,10678.0,118.666,118.8029,118.6295,118.7755,10678.0
2018-01-05 12:05:00,130.13,130.26,130.13,130.26,9433.0,118.7208,118.8394,118.7208,118.8394,9433.0
2018-01-05 12:10:00,130.2,130.27,130.17,130.18,6346.0,118.7846,118.8485,118.7573,118.7664,6346.0
2018-01-05 12:15:00,130.21,130.22,130.12,130.15,7520.0,118.7938,118.8029,118.7116,118.739,7520.0
2018-01-05 12:20:00,130.16,130.18,130.08,130.16,88860.0,118.7481,118.7664,118.6752,118.7481,88860.0
2018-01-05 12:25:00,130.16,130.22,130.14,130.14,4263.0,118.7481,118.8029,118.7299,118.7299,4263.0
2018-01-05 12:30:00,130.19,130.27,130.14,130.17,8383.0,118.7755,118.8485,118.7299,118.7573,8383.0
2018-01-05 12:35:00,130.14,130.15,130.03,130.04,4210.0,118.7299,118.739,118.6295,118.6387,4210.0
2018-01-05 12:40:00,130.07,130.24,130.02,130.19,8668.0,118.666,118.8211,118.6204,118.7755,8668.0
2018-01-05 12:45:00,130.17,130.21,130.12,130.12,7367.0,118.7573,118.7938,118.7116,118.7116,7367.0
2018-01-05 12:50:00,130.11,130.11,129.97,130.1,32919.0,118.7025,118.7025,118.5748,118.6934,32919.0
2018-01-05 12:55:00,130.06,130.09,130.01,130.09,4020.0,118.6569,118.6843,118.6113,118.6843,4020.0
2018-01-05 13:00:00,130.12,130.12,130.06,130.11,4236.0,118.7116,118.7116,118.6569,118.7025,4236.0
2018-01-05 13:05:00,130.11,130.11,130.05,130.1,6890.0,118.7025,118.7025,118.6478,118.6934,6890.0
2018-01-05 13:10:00,130.09,130.13,130.04,130.09,9056.0,118.6843,118.7208,118.6387,118.6843,9056.0
2018-01-05 13:15:00,130.11,130.14,130.04,130.04,3104.0,118.7025,118.7299,118.6387,118.6387,3104.0
2018-01-05 13:20:00,130.08,130.11,130.04,130.04,5061.0,118.6752,118.7025,118.6387,118.6387,5061.0
2018-01-05 13:25:00,130.02,130.15,130.02,130.12,4948.0,118.6204,118.739,118.6204,118.7116,4948.0
2018-01-05 13:30:00,130.11,130.11,130.07,130.11,3309.0,118.7025,118.7025,118.666,118.7025,3309.0
2018-01-05 13:35:00,130.11,130.11,130.02,130.04,8725.0,118.7025,118.7025,118.6204,118.6387,8725.0
2018-01-05 13:40:00,130.06,130.1,130.06,130.08,5295.0,118.6569,118.6934,118.6569,118.6752,5295.0
2018-01-05 13:45:00,130.08,130.09,130.01,130.02,3748.0,118.6752,118.6843,118.6113,118.6204,3748.0
2018-01-05 13:50:00,130.02,130.02,129.98,129.99,4276.0,118.6204,118.6204,118.5839,118.593,4276.0
2018-01-05 13:55:00,130.0,130.01,129.94,130.0,6026.0,118.6022,118.6113,118.5474,118.6022,6026.0
2018-01-05 14:00:00,129.99,130.0,129.93,129.93,5593.0,118.593,118.6022,118.5383,118.5383,5593.0
2018-01-05 14:05:00,129.9,129.99,129.9,129.96,5155.0,118.5109,118.593,118.5109,118.5657,5155.0
2018-01-05 14:10:00,129.96,129.98,129.91,129.93,4104.0,118.5657,118.5839,118.5201,118.5383,4104.0
2018-01-05 14:15:00,129.93,129.97,129.88,129.91,6882.0,118.5383,118.5748,118.4927,118.5201,6882.0
2018-01-05 14:20:00,129.92,129.97,129.86,129.97,5759.0,118.5292,118.5748,118.4744,118.5748,5759.0
2018-01-05 14:25:00,129.97,130.0,129.95,129.99,5105.0,118.5748,118.6022,118.5566,118.593,5105.0
2018-01-05 14:30:00,129.96,129.99,129.94,129.96,9024.0,118.5657,118.593,118.5474,118.5657,9024.0
2018-01-05 14:35:00,129.98,130.03,129.96,130.01,8936.0,118.5839,118.6295,118.5657,118.6113,8936.0
2018-01-05 14:40:00,130.04,130.05,130.01,130.01,47252.0,118.6387,118.6478,118.6113,118.6113,47252.0
2018-01-05 14:45:00,130.01,130.03,129.89,129.9,9433.0,118.6113,118.6295,118.5018,118.5109,9433.0
2018-01-05 14:50:00,129.9,129.9,129.82,129.89,8178.0,118.5109,118.5109,118.4379,118.5018,8178.0
2018-01-05 14:55:00,129.9,129.91,129.82,129.87,8250.0,118.5109,118.5201,118.4379,118.4836,8250.0
2018-01-05 15:00:00,129.87,129.87,129.76,129.77,6828.0,118.4836,118.4836,118.3832,118.3923,6828.0
2018-01-05 15:05:00,129.77,129.83,129.76,129.8,8882.0,118.3923,118.4471,118.3832,118.4197,8882.0
2018-01-05 15:10:00,129.81,129.83,129.75,129.8,4625.0,118.4288,118.4471,118.3741,118.4197,4625.0
2018-01-05 15:15:00,129.77,129.81,129.73,129.77,9180.0,118.3923,118.4288,118.3558,118.3923,9180.0
2018-01-05 15:20:00,129.77,129.91,129.77,129.91,20519.0,118.3923,118.5201,118.3923,118.5201,20519.0
2018-01-05 15:25:00,129.93,130.0,129.9,129.96,13212.0,118.5383,118.6022,118.5109,118.5657,13212.0
2018-01-05 15:30:00,129.96,129.96,129.87,129.87,12839.0,118.5657,118.5657,118.4836,118.4836,12839.0
2018-01-05 15:35:00,129.87,129.9,129.84,129.88,14867.0,118.4836,118.5109,118.4562,118.4927,14867.0
2018-01-05 15:40:00,129.88,129.93,129.88,129.9,25184.0,118.4927,118.5383,118.4927,118.5109,25184.0
2018-01-05 15:45:00,129.9,130.07,129.9,130.06,38397.0,118.5109,118.666,118.5109,118.6569,38397.0
2018-01-05 15:50:00,130.07,130.12,129.98,130.0,35722.0,118.666,118.7116,118.5839,118.6022,35722.0
2018-01-05 15:55:00,130.0,130.08,129.99,130.04,96375.0,118.6022,118.6752,118.593,118.6387,96375.0
2018-01-08 09:30:00,129.8,130.13,129.59,129.87,22151.0,118.4197,118.7208,118.2281,118.4836,22151.0
2018-01-08 09:35:00,129.9,130.02,129.62,129.79,7033.0,118.5109,118.6204,118.2555,118.4106,7033.0
2018-01-08 09:40:00,129.8,130.13,129.79,130.09,10680.0,118.4197,118.7208,118.4106,118.6843,10680.0
2018-01-08 09:45:00,130.04,130.41,129.99,130.32,8176.0,118.6387,118.9762,118.593,118.8941,8176.0
2018-01-08 09:50:00,130.42,130.51,130.24,130.3,4545.0,118.9853,119.0675,118.8211,118.8759,4545.0
2018-01-08 09:55:00,130.32,130.54,130.29,130.45,5287.0,118.8941,119.0948,118.8667,119.0127,5287.0
2018-01-08 10:00:00,130.45,130.77,130.45,130.77,8400.0,119.0127,119.3047,119.0127,119.3047,8400.0
2018-01-08 10:05:00,130.77,130.82,130.64,130.7,5000.0,119.3047,119.3503,119.1861,119.2408,5000.0
2018-01-08 10:10:00,130.68,130.68,130.52,130.59,9188.0,119.2225,119.2225,119.0766,119.1404,9188.0
2018-01-08 10:15:00,130.59,130.76,130.56,130.76,6342.0,119.1404,119.2955,119.1131,119.2955,6342.0
2018-01-08 10:20:00,130.77,130.83,130.74,130.76,5017.0,119.3047,119.3594,119.2773,119.2955,5017.0
2018-01-08 10:25:00,130.77,130.77,130.58,130.7,6350.0,119.3047,119.3047,119.1313,119.2408,6350.0
2018-01-08 10:30:00,130.66,130.77,130.6,130.6,5391.0,119.2043,119.3047,119.1496,119.1496,5391.0
2018-01-08 10:35:00,130.57,130.67,130.55,130.67,4200.0,119.1222,119.2134,119.1039,119.2134,4200.0
2018-01-08 10:40:00,130.67,130.83,130.62,130.78,5700.0,119.2134,119.3594,119.1678,119.3138,5700.0
2018-01-08 10:45:00,130.77,130.94,130.75,130.86,10202.0,119.3047,119.4598,119.2864,119.3868,10202.0
2018-01-08 10:50:00,130.84,130.88,130.76,130.76,8054.0,119.3685,119.405,119.2955,119.2955,8054.0
2018-01-08 10:55:00,130.78,130.82,130.63,130.69,17265.0,119.3138,119.3503,119.1769,119.2317,17265.0
2018-01-08 11:00:00,130.72,130.79,130.61,130.79,6900.0,119.259,119.3229,119.1587,119.3229,6900.0
2018-01-08 11:05:00,130.73,130.79,130.71,130.71,3376.0,119.2682,119.3229,119.2499,119.2499,3376.0
2018-01-08 11:10:00,130.73,130.85,130.67,130.82,7063.0,119.2682,119.3776,119.2134,119.3503,7063.0
2018-01-08 11:15:00,130.81,130.82,130.76,130.82,3005.0,119.3412,119.3503,119.2955,119.3503,3005.0
2018-01-08 11:20:00,130.8,130.8,130.7,130.74,5707.0,119.332,119.332,119.2408,119.2773,5707.0
2018-01-08 11:25:00,130.75,130.77,130.68,130.73,3802.0,119.2864,119.3047,119.2225,119.2682,3802.0
2018-01-08 11:30:00,130.72,130.82,130.72,130.81,7234.0,119.259,119.3503,119.259,119.3412,7234.0
2018-01-08 11:35:00,130.81,130.93,130.81,130.88,7600.0,119.3412,119.4506,119.3412,119.405,7600.0
2018-01-08 11:40:00,130.89,130.89,130.84,130.88,3900.0,119.4141,119.4141,119.3685,119.405,3900.0
2018-01-08 11:45:00,130.86,130.9,130.77,130.77,5314.0,119.3868,119.4233,119.3047,119.3047,5314.0
2018-01-08 11:50:00,130.8,130.82,130.61,130.64,6892.0,119.332,119.3503,119.1587,119.1861,6892.0
2018-01-08 11:55:00,130.63,130.63,130.53,130.61,8706.0,119.1769,119.1769,119.0857,119.1587,8706.0
2018-01-08 12:00:00,130.63,130.87,130.63,130.84,5656.0,119.1769,119.3959,119.1769,119.3685,5656.0
2018-01-08 12:05:00,130.84,130.84,130.73,130.78,4926.0,119.3685,119.3685,119.2682,119.3138,4926.0
2018-01-08 12:10:00,130.78,130.81,130.63,130.72,4571.0,119.3138,119.3412,119.1769,119.259,4571.0
2018-01-08 12:15:00,130.71,130.71,130.63,130.64,3448.0,119.2499,119.2499,119.1769,119.1861,3448.0
2018-01-08 12:20:00,130.63,130.73,130.63,130.7,5089.0,119.1769,119.2682,119.1769,119.2408,5089.0
2018-01-08 12:25:00,130.72,130.75,130.7,130.73,2905.0,119.259,119.2864,119.2408,119.2682,2905.0
2018-01-08 12:30:00,130.73,130.83,130.73,130.83,3847.0,119.2682,119.3594,119.2682,119.3594,3847.0
2018-01-08 12:35:00,130.87,130.91,130.85,130.89,4637.0,119.3959,119.4324,119.3776,119.4141,4637.0
2018-01-08 12:40:00,130.89,130.92,130.83,130.84,6888.0,119.4141,119.4415,119.3594,119.3685,6888.0
2018-01-08 12:45:00,130.85,130.89,130.74,130.78,4776.0,119.3776,119.4141,119.2773,119.3138,4776.0
2018-01-08 12:50:00,130.78,130.83,130.75,130.82,4515.0,119.3138,119.3594,119.2864,119.3503,4515.0
2018-01-08 12:55:00,130.83,130.85,130.79,130.84,5435.0,119.3594,119.3776,119.3229,119.3685,5435.0
2018-01-08 13:00:00,130.85,130.94,130.85,130.94,3083.0,119.3776,119.4598,119.3776,119.4598,3083.0
2018-01-08 13:05:00,130.92,130.96,130.86,130.96,6792.0,119.4415,119.478,119.3868,119.478,6792.0
2018-01-08 13:10:00,130.96,131.0,130.9,130.9,6900.0,119.478,119.5145,119.4233,119.4233,6900.0
2018-01-08 13:15:00,130.92,130.98,130.92,130.97,10768.0,119.4415,119.4962,119.4415,119.4871,10768.0
2018-01-08 13:20:00,130.97,131.0,130.96,131.0,5963.0,119.4871,119.5145,119.478,119.5145,5963.0
2018-01-08 13:25:00,131.0,131.0,130.97,131.0,4189.0,119.5145,119.5145,119.4871,119.5145,4189.0
2018-01-08 13:30:00,130.97,131.0,130.97,130.99,11907.0,119.4871,119.5145,119.4871,119.5054,11907.0
2018-01-08 13:35:00,130.98,131.0,130.96,130.99,15114.0,119.4962,119.5145,119.478,119.5054,15114.0
2018-01-08 13:40:00,130.97,131.0,130.97,130.99,4012.0,119.4871,119.5145,119.4871,119.5054,4012.0
2018-01-08 13:45:00,130.99,131.0,130.97,130.99,4588.0,119.5054,119.5145,119.4871,119.5054,4588.0
2018-01-08 13:50:00,130.99,131.16,130.98,131.16,7916.0,119.5054,119.6605,119.4962,119.6605,7916.0
2018-01-08 13:55:00,131.12,131.18,131.1,131.17,6711.0,119.624,119.6787,119.6057,119.6696,6711.0
2018-01-08 14:00:00,131.18,131.25,131.12,131.12,4006.0,119.6787,119.7426,119.624,119.624,4006.0
2018-01-08 14:05:00,131.13,131.13,131.04,131.06,6232.0,119.6331,119.6331,119.551,119.5692,6232.0
2018-01-08 14:10:00,131.08,131.12,131.07,131.11,2213.0,119.5875,119.624,119.5784,119.6148,2213.0
2018-01-08 14:15:00,131.13,131.13,131.02,131.02,1647.0,119.6331,119.6331,119.5327,119.5327,1647.0
2018-01-08 14:20:00,131.02,131.04,130.98,131.02,7408.0,119.5327,119.551,119.4962,119.5327,7408.0
2018-01-08 14:25:00,131.01,131.05,130.99,131.04,4177.0,119.5236,119.5601,119.5054,119.551,4177.0
2018-01-08 14:30:00,131.06,131.06,131.02,131.02,4068.0,119.5692,119.5692,119.5327,119.5327,4068.0
2018-01-08 14:35:00,131.02,131.05,130.99,131.03,4800.0,119.5327,119.5601,119.5054,119.5419,4800.0
2018-01-08 14:40:00,131.04,131.04,130.95,130.99,6820.0,119.551,119.551,119.4689,119.5054,6820.0
2018-01-08 14:45:00,130.99,131.02,130.98,131.01,4940.0,119.5054,119.5327,119.4962,119.5236,4940.0
2018-01-08 14:50:00,131.01,131.02,130.98,130.99,5354.0,119.5236,119.5327,119.4962,119.5054,5354.0
2018-01-08 14:55:00,130.98,131.02,130.97,130.98,11671.0,119.4962,119.5327,119.4871,119.4962,11671.0
2018-01-08 15:00:00,130.98,131.03,130.96,131.01,4289.0,119.4962,119.5419,119.478,119.5236,4289.0
2018-01-08 15:05:00,131.03,131.04,131.01,131.01,4469.0,119.5419,119.551,119.5236,119.5236,4469.0
2018-01-08 15:10:00,131.0,131.0,130.93,130.94,12660.0,119.5145,119.5145,119.4506,119.4598,12660.0
2018-01-08 15:15:00,130.94,131.01,130.94,131.0,8014.0,119.4598,119.5236,119.4598,119.5145,8014.0
2018-01-08 15:20:00,130.99,131.0,130.96,130.97,11451.0,119.5054,119.5145,119.478,119.4871,11451.0
2018-01-08 15:25:00,130.97,130.97,130.89,130.9,7814.0,119.4871,119.4871,119.4141,119.4233,7814.0
2018-01-08 15:30:00,130.9,130.9,130.83,130.85,6236.0,119.4233,119.4233,119.3594,119.3776,6236.0
2018-01-08 15:35:00,130.86,130.88,130.85,130.87,13276.0,119.3868,119.405,119.3776,119.3959,13276.0
2018-01-08 15:40:00,130.88,131.01,130.88,131.01,13282.0,119.405,119.5236,119.405,119.5236,13282.0
2018-01-08 15:45:00,130.99,131.04,130.94,130.99,17997.0,119.5054,119.551,119.4598,119.5054,17997.0
2018-01-08 15:50:00,130.99,131.03,130.92,130.98,25519.0,119.5054,119.5419,119.4415,119.4962,25519.0
2018-01-08 15:55:00,130.96,131.13,130.93,130.97,59842.0,119.478,119.6331,119.4506,119.4871,59842.0
2018-01-09 09:30:00,131.3,131.46,131.03,131.42,30241.0,119.7882,119.9342,119.5419,119.8977,30241.0
2018-01-09 09:35:00,131.44,131.49,131.26,131.45,10477.0,119.9159,119.9615,119.7517,119.925,10477.0
2018-01-09 09:40:00,131.44,131.71,131.36,131.42,7620.0,119.9159,120.1622,119.8429,119.8977,7620.0
2018-01-09 09:45:00,131.38,131.38,131.14,131.19,5039.0,119.8612,119.8612,119.6422,119.6878,5039.0
2018-01-09 09:50:00,131.25,131.3,131.0,131.04,10220.0,119.7426,119.7882,119.5145,119.551,10220.0
2018-01-09 09:55:00,131.03,131.19,131.02,131.19,8116.0,119.5419,119.6878,119.5327,119.6878,8116.0
2018-01-09 10:00:00,131.16,131.29,131.12,131.16,10255.0,119.6605,119.7791,119.624,119.6605,10255.0
2018-01-09 10:05:00,131.15,131.37,131.11,131.37,3797.0,119.6513,119.8521,119.6148,119.8521,3797.0
2018-01-09 10:10:00,131.37,131.48,131.31,131.4,6960.0,119.8521,119.9524,119.7973,119.8794,6960.0
2018-01-09 10:15:00,131.37,131.49,131.37,131.46,7538.0,119.8521,119.9615,119.8521,119.9342,7538.0
2018-01-09 10:20:00,131.5,131.59,131.47,131.58,9153.0,119.9707,120.0528,119.9433,120.0436,9153.0
2018-01-09 10:25:00,131.58,131.66,131.53,131.66,7407.0,120.0436,120.1166,119.998,120.1166,7407.0
2018-01-09 10:30:00,131.66,131.94,131.62,131.8,80832.0,120.1166,120.3721,120.0801,120.2444,80832.0
2018-01-09 10:35:00,131.82,131.93,131.78,131.88,17179.0,120.2626,120.363,120.2261,120.3173,17179.0
2018-01-09 10:40:00,131.9,131.97,131.72,131.84,17807.0,120.3356,120.3994,120.1714,120.2808,17807.0
2018-01-09 10:45:00,131.8,131.83,131.59,131.59,14602.0,120.2444,120.2717,120.0528,120.0528,14602.0
2018-01-09 10:50:00,131.59,131.63,131.52,131.59,9233.0,120.0528,120.0893,119.9889,120.0528,9233.0
2018-01-09 10:55:00,131.59,131.77,131.56,131.77,8832.0,120.0528,120.217,120.0254,120.217,8832.0
2018-01-09 11:00:00,131.75,131.9,131.73,131.89,5312.0,120.1987,120.3356,120.1805,120.3265,5312.0
2018-01-09 11:05:00,131.89,131.92,131.85,131.91,7029.0,120.3265,120.3538,120.29,120.3447,7029.0
2018-01-09 11:10:00,131.91,131.98,131.91,131.98,6259.0,120.3447,120.4086,120.3447,120.4086,6259.0
2018-01-09 11:15:00,131.98,132.19,131.95,132.15,12516.0,120.4086,120.6002,120.3812,120.5637,12516.0
2018-01-09 11:20:00,132.12,132.18,132.1,132.1,5327.0,120.5363,120.591,120.518,120.518,5327.0
2018-01-09 11:25:00,132.1,132.25,132.1,132.12,7158.0,120.518,120.6549,120.518,120.5363,7158.0
2018-01-09 11:30:00,132.13,132.16,132.03,132.12,5300.0,120.5454,120.5728,120.4542,120.5363,5300.0
2018-01-09 11:35:00,132.1,132.1,132.02,132.02,4294.0,120.518,120.518,120.4451,120.4451,4294.0
2018-01-09 11:40:00,132.03,132.07,132.01,132.06,2968.0,120.4542,120.4907,120.4359,120.4816,2968.0
2018-01-09 11:45:00,132.05,132.19,132.03,132.19,4277.0,120.4724,120.6002,120.4542,120.6002,4277.0
2018-01-09 11:50:00,132.19,132.27,132.14,132.27,1300.0,120.6002,120.6731,120.5545,120.6731,1300.0
2018-01-09 11:55:00,132.27,132.33,132.22,132.23,7882.0,120.6731,120.7279,120.6275,120.6367,7882.0
2018-01-09 12:00:00,132.23,132.25,132.07,132.19,6410.0,120.6367,120.6549,120.4907,120.6002,6410.0
2018-01-09 12:05:00,132.19,132.2,132.13,132.13,4089.0,120.6002,120.6093,120.5454,120.5454,4089.0
2018-01-09 12:10:00,132.15,132.22,132.15,132.21,1951.0,120.5637,120.6275,120.5637,120.6184,1951.0
2018-01-09 12:15:00,132.24,132.36,132.24,132.28,6275.0,120.6458,120.7553,120.6458,120.6823,6275.0
2018-01-09 12:20:00,132.31,132.32,132.25,132.29,6461.0,120.7096,120.7188,120.6549,120.6914,6461.0
2018-01-09 12:25:00,132.28,132.29,132.16,132.19,4136.0,120.6823,120.6914,120.5728,120.6002,4136.0
2018-01-09 12:30:00,132.18,132.34,132.18,132.29,4218.0,120.591,120.737,120.591,120.6914,4218.0
2018-01-09 12:35:00,132.31,132.49,132.31,132.38,8521.0,120.7096,120.8739,120.7096,120.7735,8521.0
2018-01-09 12:40:00,132.36,132.36,132.3,132.33,3952.0,120.7553,120.7553,120.7005,120.7279,3952.0
2018-01-09 12:45:00,132.34,132.36,132.3,132.34,4638.0,120.737,120.7553,120.7005,120.737,4638.0
2018-01-09 12:50:00,132.36,132.4,132.32,132.34,7062.0,120.7553,120.7917,120.7188,120.737,7062.0
2018-01-09 12:55:00,132.32,132.32,132.17,132.17,2938.0,120.7188,120.7188,120.5819,120.5819,2938.0
2018-01-09 13:00:00,132.19,132.24,132.17,132.24,3752.0,120.6002,120.6458,120.5819,120.6458,3752.0
2018-01-09 13:05:00,132.23,132.26,132.16,132.2,8249.0,120.6367,120.664,120.5728,120.6093,8249.0
2018-01-09 13:10:00,132.17,132.19,132.08,132.16,5467.0,120.5819,120.6002,120.4998,120.5728,5467.0
2018-01-09 13:15:00,132.17,132.23,132.12,132.21,7401.0,120.5819,120.6367,120.5363,120.6184,7401.0
2018-01-09 13:20:00,132.2,132.24,132.17,132.24,7326.0,120.6093,120.6458,120.5819,120.6458,7326.0
2018-01-09 13:25:00,132.23,132.29,132.22,132.28,3950.0,120.6367,120.6914,120.6275,120.6823,3950.0
2018-01-09 13:30:00,132.28,132.32,132.25,132.25,14117.0,120.6823,120.7188,120.6549,120.6549,14117.0
2018-01-09 13:35:00,132.25,132.31,132.25,132.27,3685.0,120.6549,120.7096,120.6549,120.6731,3685.0
2018-01-09 13:40:00,132.29,132.29,132.2,132.22,3983.0,120.6914,120.6914,120.6093,120.6275,3983.0
2018-01-09 13:45:00,132.24,132.3,132.2,132.3,5503.0,120.6458,120.7005,120.6093,120.7005,5503.0
2018-01-09 13:50:00,132.28,132.33,132.26,132.3,6692.0,120.6823,120.7279,120.664,120.7005,6692.0
2018-01-09 13:55:00,132.3,132.37,132.28,132.36,5223.0,120.7005,120.7644,120.6823,120.7553,5223.0
2018-01-09 14:00:00,132.39,132.4,132.24,132.26,10262.0,120.7826,120.7917,120.6458,120.664,10262.0
2018-01-09 14:05:00,132.26,132.28,132.24,132.26,7121.0,120.664,120.6823,120.6458,120.664,7121.0
2018-01-09 14:10:00,132.27,132.28,132.22,132.27,6410.0,120.6731,120.6823,120.6275,120.6731,6410.0
2018-01-09 14:15:00,132.26,132.27,132.21,132.26,6428.0,120.664,120.6731,120.6184,120.664,6428.0
2018-01-09 14:20:00,132.26,132.26,132.14,132.14,4846.0,120.664,120.664,120.5545,120.5545,4846.0
2018-01-09 14:25:00,132.15,132.17,132.14,132.15,3531.0,120.5637,120.5819,120.5545,120.5637,3531.0
2018-01-09 14:30:00,132.14,132.14,132.06,132.09,7920.0,120.5545,120.5545,120.4816,120.5089,7920.0
2018-01-09 14:35:00,132.08,132.22,132.08,132.13,9410.0,120.4998,120.6275,120.4998,120.5454,9410.0
2018-01-09 14:40:00,132.1,132.13,132.04,132.06,5607.0,120.518,120.5454,120.4633,120.4816,5607.0
2018-01-09 14:45:00,132.06,132.14,132.05,132.14,4367.0,120.4816,120.5545,120.4724,120.5545,4367.0
2018-01-09 14:50:00,132.14,132.23,132.13,132.16,5861.0,120.5545,120.6367,120.5454,120.5728,5861.0
2018-01-09 14:55:00,132.18,132.18,132.08,132.12,8207.0,120.591,120.591,120.4998,120.5363,8207.0
2018-01-09 15:00:00,132.12,132.12,131.97,132.05,12541.0,120.5363,120.5363,120.3994,120.4724,12541.0
2018-01-09 15:05:00,132.06,132.07,131.82,131.95,18784.0,120.4816,120.4907,120.2626,120.3812,18784.0
2018-01-09 15:10:00,131.93,131.95,131.89,131.92,6955.0,120.363,120.3812,120.3265,120.3538,6955.0
2018-01-09 15:15:00,131.92,131.94,131.83,131.86,8768.0,120.3538,120.3721,120.2717,120.2991,8768.0
2018-01-09 15:20:00,131.85,131.96,131.84,131.88,14785.0,120.29,120.3903,120.2808,120.3173,14785.0
2018-01-09 15:25:00,131.87,131.91,131.86,131.89,8717.0,120.3082,120.3447,120.2991,120.3265,8717.0
2018-01-09 15:30:00,131.89,131.93,131.88,131.93,9934.0,120.3265,120.363,120.3173,120.363,9934.0
2018-01-09 15:35:00,131.91,131.96,131.87,131.95,15065.0,120.3447,120.3903,120.3082,120.3812,15065.0
2018-01-09 15:40:00,131.96,131.96,131.9,131.91,11573.0,120.3903,120.3903,120.3356,120.3447,11573.0
2018-01-09 15:45:00,131.92,131.92,131.79,131.81,21936.0,120.3538,120.3538,120.2352,120.2535,21936.0
2018-01-09 15:50:00,131.8,131.86,131.76,131.8,19259.0,120.2444,120.2991,120.2079,120.2444,19259.0
2018-01-09 15:55:00,131.79,131.8,131.66,131.71,76664.0,120.2352,120.2444,120.1166,120.1622,76664.0
2018-01-10 09:30:00,131.3,131.3,130.16,130.18,46808.0,119.7882,119.7882,118.7481,118.7664,46808.0
2018-01-10 09:35:00,130.26,130.44,130.08,130.12,16375.0,118.8394,119.0036,118.6752,118.7116,16375.0
2018-01-10 09:40:00,130.15,130.25,129.65,129.71,12181.0,118.739,118.8302,118.2829,118.3376,12181.0
2018-01-10 09:45:00,129.69,129.75,129.2,129.33,29091.0,118.3193,118.3741,117.8723,117.9909,29091.0
2018-01-10 09:50:00,129.33,129.33,128.54,128.61,25620.0,117.9909,117.9909,117.2702,117.334,25620.0
2018-01-10 09:55:00,128.7,128.86,128.27,128.65,35124.0,117.4161,117.5621,117.0238,117.3705,35124.0
2018-01-10 10:00:00,128.69,128.82,128.5,128.77,21094.0,117.407,117.5256,117.2337,117.48,21094.0
2018-01-10 10:05:00,128.76,128.85,128.58,128.59,22696.0,117.4709,117.553,117.3067,117.3158,22696.0
2018-01-10 10:10:00,128.56,128.7,128.55,128.67,20144.0,117.2884,117.4161,117.2793,117.3888,20144.0
2018-01-10 10:15:00,128.69,128.92,128.69,128.81,22483.0,117.407,117.6169,117.407,117.5165,22483.0
2018-01-10 10:20:00,128.8,128.87,128.44,128.63,51681.0,117.5074,117.5712,117.1789,117.3523,51681.0
2018-01-10 10:25:00,128.63,129.16,128.6,129.14,22887.0,117.3523,117.8358,117.3249,117.8176,22887.0
2018-01-10 10:30:00,129.15,129.23,129.06,129.23,24224.0,117.8267,117.8997,117.7446,117.8997,24224.0
2018-01-10 10:35:00,129.25,129.26,129.08,129.09,28582.0,117.9179,117.927,117.7628,117.772,28582.0
2018-01-10 10:40:00,129.13,129.16,129.0,129.11,12983.0,117.8084,117.8358,117.6898,117.7902,12983.0
2018-01-10 10:45:00,129.13,129.18,129.04,129.04,10959.0,117.8084,117.8541,117.7263,117.7263,10959.0
2018-01-10 10:50:00,129.02,129.11,129.01,129.02,12882.0,117.7081,117.7902,117.699,117.7081,12882.0
2018-01-10 10:55:00,129.04,129.38,129.04,129.38,25843.0,117.7263,118.0365,117.7263,118.0365,25843.0
2018-01-10 11:00:00,129.33,129.72,129.33,129.52,17814.0,117.9909,118.3467,117.9909,118.1643,17814.0
2018-01-10 11:05:00,129.54,129.64,129.35,129.35,9967.0,118.1825,118.2737,118.0092,118.0092,9967.0
2018-01-10 11:10:00,129.34,129.49,129.2,129.49,16794.0,118.0,118.1369,117.8723,118.1369,16794.0
2018-01-10 11:15:00,129.47,129.5,129.3,129.37,9688.0,118.1186,118.146,117.9635,118.0274,9688.0
2018-01-10 11:20:00,129.37,129.64,129.3,129.6,13757.0,118.0274,118.2737,117.9635,118.2372,13757.0
2018-01-10 11:25:00,129.59,129.71,129.5,129.61,10861.0,118.2281,118.3376,118.146,118.2464,10861.0
2018-01-10 11:30:00,129.61,129.65,129.39,129.43,17281.0,118.2464,118.2829,118.0456,118.0821,17281.0
2018-01-10 11:35:00,129.43,129.43,129.37,129.43,5766.0,118.0821,118.0821,118.0274,118.0821,5766.0
2018-01-10 11:40:00,129.41,129.54,129.4,129.43,5392.0,118.0639,118.1825,118.0548,118.0821,5392.0
2018-01-10 11:45:00,129.43,129.51,129.38,129.47,7000.0,118.0821,118.1551,118.0365,118.1186,7000.0
2018-01-10 11:50:00,129.47,129.86,129.47,129.78,13630.0,118.1186,118.4744,118.1186,118.4015,13630.0
2018-01-10 11:55:00,129.75,129.85,129.51,129.57,16188.0,118.3741,118.4653,118.1551,118.2099,16188.0
2018-01-10 12:00:00,129.59,129.87,129.59,129.78,12888.0,118.2281,118.4836,118.2281,118.4015,12888.0
2018-01-10 12:05:00,129.8,129.88,129.71,129.88,6902.0,118.4197,118.4927,118.3376,118.4927,6902.0
2018-01-10 12:10:00,129.9,129.92,129.61,129.63,9126.0,118.5109,118.5292,118.2464,118.2646,9126.0
2018-01-10 12:15:00,129.65,129.7,129.5,129.7,10536.0,118.2829,118.3285,118.146,118.3285,10536.0
2018-01-10 12:20:00,129.69,129.69,129.65,129.65,4065.0,118.3193,118.3193,118.2829,118.2829,4065.0
2018-01-10 12:25:00,129.64,129.78,129.58,129.62,13854.0,118.2737,118.4015,118.219,118.2555,13854.0
2018-01-10 12:30:00,129.63,129.67,129.6,129.65,5230.0,118.2646,118.3011,118.2372,118.2829,5230.0
2018-01-10 12:35:00,129.63,129.64,129.52,129.57,6401.0,118.2646,118.2737,118.1643,118.2099,6401.0
2018-01-10 12:40:00,129.58,129.68,129.51,129.6,12801.0,118.219,118.3102,118.1551,118.2372,12801.0
2018-01-10 12:45:00,129.61,129.64,129.5,129.6,11349.0,118.2464,118.2737,118.146,118.2372,11349.0
2018-01-10 12:50:00,129.59,129.61,129.54,129.54,4991.0,118.2281,118.2464,118.1825,118.1825,4991.0
2018-01-10 12:55:00,129.54,129.54,129.44,129.5,7740.0,118.1825,118.1825,118.0913,118.146,7740.0
2018-01-10 13:00:00,129.51,129.67,129.49,129.62,23246.0,118.1551,118.3011,118.1369,118.2555,23246.0
2018-01-10 13:05:00,129.63,129.65,129.48,129.52,17169.0,118.2646,118.2829,118.1278,118.1643,17169.0
2018-01-10 13:10:00,129.53,129.53,129.34,129.44,16580.0,118.1734,118.1734,118.0,118.0913,16580.0
2018-01-10 13:15:00,129.42,129.57,129.4,129.51,16944.0,118.073,118.2099,118.0548,118.1551,16944.0
2018-01-10 13:20:00,129.55,129.58,129.51,129.57,8341.0,118.1916,118.219,118.1551,118.2099,8341.0
2018-01-10 13:25:00,129.56,129.58,129.52,129.57,6334.0,118.2007,118.219,118.1643,118.2099,6334.0
2018-01-10 13:30:00,129.56,129.59,129.52,129.54,8779.0,118.2007,118.2281,118.1643,118.1825,8779.0
2018-01-10 13:35:00,129.55,129.56,129.51,129.52,8155.0,118.1916,118.2007,118.1551,118.1643,8155.0
2018-01-10 13:40:00,129.53,129.54,129.47,129.52,4514.0,118.1734,118.1825,118.1186,118.1643,4514.0
2018-01-10 13:45:00,129.51,129.55,129.5,129.54,6600.0,118.1551,118.1916,118.146,118.1825,6600.0
2018-01-10 13:50:00,129.55,129.58,129.52,129.57,8489.0,118.1916,118.219,118.1643,118.2099,8489.0
2018-01-10 13:55:00,129.54,129.54,129.49,129.49,3330.0,118.1825,118.1825,118.1369,118.1369,3330.0
2018-01-10 14:00:00,129.5,129.59,129.5,129.57,13067.0,118.146,118.2281,118.146,118.2099,13067.0
2018-01-10 14:05:00,129.55,129.56,129.47,129.47,10210.0,118.1916,118.2007,118.1186,118.1186,10210.0
2018-01-10 14:10:00,129.48,129.48,129.32,129.33,7179.0,118.1278,118.1278,117.9818,117.9909,7179.0
2018-01-10 14:15:00,129.35,129.44,129.32,129.39,5467.0,118.0092,118.0913,117.9818,118.0456,5467.0
2018-01-10 14:20:00,129.36,129.38,129.28,129.28,4813.0,118.0183,118.0365,117.9453,117.9453,4813.0
2018-01-10 14:25:00,129.28,129.29,129.16,129.24,16726.0,117.9453,117.9544,117.8358,117.9088,16726.0
2018-01-10 14:30:00,129.24,129.55,129.19,129.49,19296.0,117.9088,118.1916,117.8632,118.1369,19296.0
2018-01-10 14:35:00,129.5,129.5,129.39,129.43,6250.0,118.146,118.146,118.0456,118.0821,6250.0
2018-01-10 14:40:00,129.4,129.45,129.36,129.42,5474.0,118.0548,118.1004,118.0183,118.073,5474.0
2018-01-10 14:45:00,129.43,129.58,129.43,129.54,10286.0,118.0821,118.219,118.0821,118.1825,10286.0
2018-01-10 14:50:00,129.55,129.69,129.53,129.65,11418.0,118.1916,118.3193,118.1734,118.2829,11418.0
2018-01-10 14:55:00,129.64,129.67,129.58,129.62,7626.0,118.2737,118.3011,118.219,118.2555,7626.0
2018-01-10 15:00:00,129.62,129.7,129.62,129.68,9428.0,118.2555,118.3285,118.2555,118.3102,9428.0
2018-01-10 15:05:00,129.68,129.88,129.68,129.86,14769.0,118.3102,118.4927,118.3102,118.4744,14769.0
2018-01-10 15:10:00,129.87,129.99,129.86,129.99,14512.0,118.4836,118.593,118.4744,118.593,14512.0
2018-01-10 15:15:00,129.99,130.04,129.95,130.04,11888.0,118.593,118.6387,118.5566,118.6387,11888.0
2018-01-10 15:20:00,130.03,130.13,130.03,130.08,14293.0,118.6295,118.7208,118.6295,118.6752,14293.0
2018-01-10 15:25:00,130.07,130.07,129.95,130.0,11419.0,118.666,118.666,118.5566,118.6022,11419.0
2018-01-10 15:30:00,130.01,130.17,130.0,130.16,12282.0,118.6113,118.7573,118.6022,118.7481,12282.0
2018-01-10 15:35:00,130.17,130.29,130.1,130.19,15807.0,118.7573,118.8667,118.6934,118.7755,15807.0
2018-01-10 15:40:00,130.19,130.19,130.1,130.13,12947.0,118.7755,118.7755,118.6934,118.7208,12947.0
2018-01-10 15:45:00,130.12,130.13,130.05,130.06,23340.0,118.7116,118.7208,118.6478,118.6569,23340.0
2018-01-10 15:50:00,130.07,130.21,130.06,130.2,26407.0,118.666,118.7938,118.6569,118.7846,26407.0
2018-01-10 15:55:00,130.2,130.35,130.17,130.28,100115.0,118.7846,118.9215,118.7573,118.8576,100115.0
2018-01-11 09:30:00,130.59,130.87,130.18,130.37,24600.0,119.1404,119.3959,118.7664,118.9397,24600.0
2018-01-11 09:35:00,130.26,130.26,129.92,130.14,8616.0,118.8394,118.8394,118.5292,118.7299,8616.0
2018-01-11 09:40:00,130.14,130.19,129.85,129.86,5386.0,118.7299,118.7755,118.4653,118.4744,5386.0
2018-01-11 09:45:00,129.85,129.85,129.66,129.76,8721.0,118.4653,118.4653,118.292,118.3832,8721.0
2018-01-11 09:50:00,129.78,129.9,129.74,129.78,6220.0,118.4015,118.5109,118.365,118.4015,6220.0
2018-01-11 09:55:00,129.8,129.8,129.44,129.47,16209.0,118.4197,118.4197,118.0913,118.1186,16209.0
2018-01-11 10:00:00,129.56,129.71,129.45,129.65,11165.0,118.2007,118.3376,118.1004,118.2829,11165.0
2018-01-11 10:05:00,129.64,129.81,129.63,129.78,6183.0,118.2737,118.4288,118.2646,118.4015,6183.0
2018-01-11 10:10:00,129.72,129.72,129.4,129.46,8187.0,118.3467,118.3467,118.0548,118.1095,8187.0
2018-01-11 10:15:00,129.42,129.43,129.13,129.23,12386.0,118.073,118.0821,117.8084,117.8997,12386.0
2018-01-11 10:20:00,129.19,129.22,128.78,128.89,48008.0,117.8632,117.8906,117.4891,117.5895,48008.0
2018-01-11 10:25:00,128.82,128.89,128.75,128.75,19019.0,117.5256,117.5895,117.4618,117.4618,19019.0
2018-01-11 10:30:00,128.77,128.87,128.76,128.78,6448.0,117.48,117.5712,117.4709,117.4891,6448.0
2018-01-11 10:35:00,128.76,128.89,128.76,128.88,9586.0,117.4709,117.5895,117.4709,117.5804,9586.0
2018-01-11 10:40:00,128.85,128.94,128.78,128.89,22564.0,117.553,117.6351,117.4891,117.5895,22564.0
2018-01-11 10:45:00,128.88,128.95,128.87,128.91,21458.0,117.5804,117.6442,117.5712,117.6077,21458.0
2018-01-11 10:50:00,128.91,129.18,128.91,129.05,13988.0,117.6077,117.8541,117.6077,117.7355,13988.0
2018-01-11 10:55:00,129.02,129.2,129.0,129.2,24273.0,117.7081,117.8723,117.6898,117.8723,24273.0
2018-01-11 11:00:00,129.21,129.21,129.04,129.14,15482.0,117.8814,117.8814,117.7263,117.8176,15482.0
2018-01-11 11:05:00,129.11,129.3,129.06,129.21,12542.0,117.7902,117.9635,117.7446,117.8814,12542.0
2018-01-11 11:10:00,129.22,129.3,129.16,129.23,9570.0,117.8906,117.9635,117.8358,117.8997,9570.0
2018-01-11 11:15:00,129.26,129.27,129.18,129.24,8660.0,117.927,117.9362,117.8541,117.9088,8660.0
2018-01-11 11:20:00,129.17,129.22,129.12,129.17,12416.0,117.8449,117.8906,117.7993,117.8449,12416.0
2018-01-11 11:25:00,129.18,129.19,129.03,129.11,13710.0,117.8541,117.8632,117.7172,117.7902,13710.0
2018-01-11 11:30:00,129.12,129.21,129.07,129.18,11091.0,117.7993,117.8814,117.7537,117.8541,11091.0
2018-01-11 11:35:00,129.23,129.59,129.21,129.55,11362.0,117.8997,118.2281,117.8814,118.1916,11362.0
2018-01-11 11:40:00,129.51,129.67,129.51,129.61,4782.0,118.1551,118.3011,118.1551,118.2464,4782.0
2018-01-11 11:45:00,129.68,129.73,129.52,129.6,7531.0,118.3102,118.3558,118.1643,118.2372,7531.0
2018-01-11 11:50:00,129.61,129.63,129.18,129.25,18991.0,118.2464,118.2646,117.8541,117.9179,18991.0
2018-01-11 11:55:00,129.27,129.32,129.0,129.12,30182.0,117.9362,117.9818,117.6898,117.7993,30182.0
2018-01-11 12:00:00,129.12,129.19,129.08,129.17,16172.0,117.7993,117.8632,117.7628,117.8449,16172.0
2018-01-11 12:05:00,129.16,129.22,129.08,129.15,10014.0,117.8358,117.8906,117.7628,117.8267,10014.0
2018-01-11 12:10:00,129.19,129.23,129.13,129.17,5040.0,117.8632,117.8997,117.8084,117.8449,5040.0
2018-01-11 12:15:00,129.16,129.24,129.12,129.14,11974.0,117.8358,117.9088,117.7993,117.8176,11974.0
2018-01-11 12:20:00,129.2,129.21,129.14,129.16,6245.0,117.8723,117.8814,117.8176,117.8358,6245.0
2018-01-11 12:25:00,129.17,129.23,129.11,129.18,6578.0,117.8449,117.8997,117.7902,117.8541,6578.0
2018-01-11 12:30:00,129.25,129.27,129.16,129.2,9839.0,117.9179,117.9362,117.8358,117.8723,9839.0
2018-01-11 12:35:00,129.26,129.37,129.18,129.34,13607.0,117.927,118.0274,117.8541,118.0,13607.0
2018-01-11 12:40:00,129.3,129.32,129.17,129.17,17088.0,117.9635,117.9818,117.8449,117.8449,17088.0
2018-01-11 12:45:00,129.19,129.28,129.16,129.21,5865.0,117.8632,117.9453,117.8358,117.8814,5865.0
2018-01-11 12:50:00,129.2,129.31,129.15,129.31,5709.0,117.8723,117.9727,117.8267,117.9727,5709.0
2018-01-11 12:55:00,129.31,129.31,129.18,129.23,6799.0,117.9727,117.9727,117.8541,117.8997,6799.0
2018-01-11 13:00:00,129.25,129.29,129.23,129.23,2689.0,117.9179,117.9544,117.8997,117.8997,2689.0
2018-01-11 13:05:00,129.23,129.25,129.21,129.22,3155.0,117.8997,117.9179,117.8814,117.8906,3155.0
2018-01-11 13:10:00,129.22,129.29,129.18,129.21,6544.0,117.8906,117.9544,117.8541,117.8814,6544.0
2018-01-11 13:15:00,129.19,129.25,129.16,129.16,5909.0,117.8632,117.9179,117.8358,117.8358,5909.0
2018-01-11 13:20:00,129.22,129.25,129.18,129.18,4309.0,117.8906,117.9179,117.8541,117.8541,4309.0
2018-01-11 13:25:00,129.22,129.24,129.17,129.22,3610.0,117.8906,117.9088,117.8449,117.8906,3610.0
2018-01-11 13:30:00,129.22,129.22,129.11,129.21,7542.0,117.8906,117.8906,117.7902,117.8814,7542.0
2018-01-11 13:35:00,129.17,129.18,129.13,129.16,7063.0,117.8449,117.8541,117.8084,117.8358,7063.0
2018-01-11 13:40:00,129.15,129.18,129.12,129.12,5939.0,117.8267,117.8541,117.7993,117.7993,5939.0
2018-01-11 13:45:00,129.16,129.16,129.1,129.1,6237.0,117.8358,117.8358,117.7811,117.7811,6237.0
2018-01-11 13:50:00,129.09,129.11,129.05,129.05,1865.0,117.772,117.7902,117.7355,117.7355,1865.0
2018-01-11 13:55:00,129.05,129.1,129.02,129.08,5722.0,117.7355,117.7811,117.7081,117.7628,5722.0
2018-01-11 14:00:00,129.08,129.08,128.98,129.0,9342.0,117.7628,117.7628,117.6716,117.6898,9342.0
2018-01-11 14:05:00,129.01,129.06,128.97,129.06,5690.0,117.699,117.7446,117.6625,117.7446,5690.0
2018-01-11 14:10:00,129.07,129.08,128.99,129.01,3703.0,117.7537,117.7628,117.6807,117.699,3703.0
2018-01-11 14:15:00,129.0,129.01,128.92,128.98,4809.0,117.6898,117.699,117.6169,117.6716,4809.0
2018-01-11 14:20:00,128.98,128.98,128.92,128.94,3309.0,117.6716,117.6716,117.6169,117.6351,3309.0
2018-01-11 14:25:00,128.92,128.98,128.92,128.95,5511.0,117.6169,117.6716,117.6169,117.6442,5511.0
2018-01-11 14:30:00,128.95,129.07,128.95,129.05,6491.0,117.6442,117.7537,117.6442,117.7355,6491.0
2018-01-11 14:35:00,129.06,129.07,128.98,128.98,4832.0,117.7446,117.7537,117.6716,117.6716,4832.0
2018-01-11 14:40:00,128.97,129.0,128.94,129.0,4750.0,117.6625,117.6898,117.6351,117.6898,4750.0
2018-01-11 14:45:00,128.98,129.0,128.94,129.0,7289.0,117.6716,117.6898,117.6351,117.6898,7289.0
2018-01-11 14:50:00,128.98,129.02,128.95,128.99,2725.0,117.6716,117.7081,117.6442,117.6807,2725.0
2018-01-11 14:55:00,128.98,129.04,128.98,129.04,8505.0,117.6716,117.7263,117.6716,117.7263,8505.0
2018-01-11 15:00:00,129.03,129.05,128.94,128.99,9019.0,117.7172,117.7355,117.6351,117.6807,9019.0
2018-01-11 15:05:00,128.99,128.99,128.95,128.97,9838.0,117.6807,117.6807,117.6442,117.6625,9838.0
2018-01-11 15:10:00,128.96,128.98,128.93,128.96,3246.0,117.6534,117.6716,117.626,117.6534,3246.0
2018-01-11 15:15:00,128.94,128.96,128.92,128.95,6635.0,117.6351,117.6534,117.6169,117.6442,6635.0
2018-01-11 15:20:00,128.95,128.97,128.9,128.95,9812.0,117.6442,117.6625,117.5986,117.6442,9812.0
2018-01-11 15:25:00,128.99,129.05,128.95,129.05,7251.0,117.6807,117.7355,117.6442,117.7355,7251.0
2018-01-11 15:30:00,129.04,129.22,129.03,129.21,36939.0,117.7263,117.8906,117.7172,117.8814,36939.0
2018-01-11 15:35:00,129.21,129.25,129.14,129.14,10023.0,117.8814,117.9179,117.8176,117.8176,10023.0
2018-01-11 15:40:00,129.15,129.2,129.09,129.2,11408.0,117.8267,117.8723,117.772,117.8723,11408.0
2018-01-11 15:45:00,129.18,129.19,129.11,129.11,16609.0,117.8541,117.8632,117.7902,117.7902,16609.0
2018-01-11 15:50:00,129.14,129.2,129.11,129.17,23968.0,117.8176,117.8723,117.7902,117.8449,23968.0
2018-01-11 15:55:00,129.18,129.21,129.0,129.09,83255.0,117.8541,117.8814,117.6898,117.772,83255.0
2018-01-12 09:30:00,129.16,129.49,128.88,129.06,26250.0,117.8358,118.1369,117.5804,117.7446,26250.0
2018-01-12 09:35:00,129.09,129.35,129.07,129.13,4100.0,117.772,118.0092,117.7537,117.8084,4100.0
2018-01-12 09:40:00,129.24,129.31,128.91,129.17,9904.0,117.9088,117.9727,117.6077,117.8449,9904.0
2018-01-12 09:45:00,129.12,129.16,129.06,129.14,5147.0,117.7993,117.8358,117.7446,117.8176,5147.0
2018-01-12 09:50:00,129.14,129.17,128.96,129.04,6607.0,117.8176,117.8449,117.6534,117.7263,6607.0
2018-01-12 09:55:00,129.04,129.18,129.02,129.18,6452.0,117.7263,117.8541,117.7081,117.8541,6452.0
2018-01-12 10:00:00,129.12,129.3,129.05,129.25,13452.0,117.7993,117.9635,117.7355,117.9179,13452.0
2018-01-12 10:05:00,129.21,129.23,128.89,128.93,11618.0,117.8814,117.8997,117.5895,117.626,11618.0
2018-01-12 10:10:00,128.91,128.99,128.82,128.99,8022.0,117.6077,117.6807,117.5256,117.6807,8022.0
2018-01-12 10:15:00,129.0,129.04,128.96,129.0,5421.0,117.6898,117.7263,117.6534,117.6898,5421.0
2018-01-12 10:20:00,129.05,129.12,128.96,129.09,7088.0,117.7355,117.7993,117.6534,117.772,7088.0
2018-01-12 10:25:00,129.12,129.24,129.09,129.13,7079.0,117.7993,117.9088,117.772,117.8084,7079.0
2018-01-12 10:30:00,129.16,129.21,129.08,129.12,9919.0,117.8358,117.8814,117.7628,117.7993,9919.0
2018-01-12 10:35:00,129.12,129.17,129.01,129.01,10588.0,117.7993,117.8449,117.699,117.699,10588.0
2018-01-12 10:40:00,129.01,129.07,128.98,128.99,4870.0,117.699,117.7537,117.6716,117.6807,4870.0
2018-01-12 10:45:00,128.97,129.07,128.93,129.02,8266.0,117.6625,117.7537,117.626,117.7081,8266.0
2018-01-12 10:50:00,129.05,129.19,129.01,129.12,7508.0,117.7355,117.8632,117.699,117.7993,7508.0
2018-01-12 10:55:00,129.13,129.13,128.92,128.93,12031.0,117.8084,117.8084,117.6169,117.626,12031.0
2018-01-12 11:00:00,128.92,129.0,128.86,128.9,6380.0,117.6169,117.6898,117.5621,117.5986,6380.0
2018-01-12 11:05:00,128.93,128.93,128.81,128.82,5633.0,117.626,117.626,117.5165,117.5256,5633.0
2018-01-12 11:10:00,128.86,128.87,128.74,128.74,4886.0,117.5621,117.5712,117.4526,117.4526,4886.0
2018-01-12 11:15:00,128.78,128.92,128.77,128.89,5089.0,117.4891,117.6169,117.48,117.5895,5089.0
2018-01-12 11:20:00,128.86,128.96,128.86,128.89,6867.0,117.5621,117.6534,117.5621,117.5895,6867.0
2018-01-12 11:25:00,128.94,128.96,128.89,128.94,3200.0,117.6351,117.6534,117.5895,117.6351,3200.0
2018-01-12 11:30:00,128.93,128.97,128.87,128.97,8631.0,117.626,117.6625,117.5712,117.6625,8631.0
2018-01-12 11:35:00,128.98,128.98,128.86,128.9,12936.0,117.6716,117.6716,117.5621,117.5986,12936.0
2018-01-12 11:40:00,128.91,128.93,128.78,128.81,5678.0,117.6077,117.626,117.4891,117.5165,5678.0
2018-01-12 11:45:00,128.81,128.88,128.77,128.81,18584.0,117.5165,117.5804,117.48,117.5165,18584.0
2018-01-12 11:50:00,128.77,128.88,128.71,128.74,27287.0,117.48,117.5804,117.4253,117.4526,27287.0
2018-01-12 11:55:00,128.71,128.74,128.65,128.71,11883.0,117.4253,117.4526,117.3705,117.4253,11883.0
2018-01-12 12:00:00,128.73,128.87,128.73,128.82,7119.0,117.4435,117.5712,117.4435,117.5256,7119.0
2018-01-12 12:05:00,128.86,128.86,128.75,128.81,5273.0,117.5621,117.5621,117.4618,117.5165,5273.0
2018-01-12 12:10:00,128.79,128.84,128.76,128.78,7964.0,117.4983,117.5439,117.4709,117.4891,7964.0
2018-01-12 12:15:00,128.78,128.85,128.73,128.81,4361.0,117.4891,117.553,117.4435,117.5165,4361.0
2018-01-12 12:20:00,128.84,128.89,128.81,128.88,3687.0,117.5439,117.5895,117.5165,117.5804,3687.0
2018-01-12 12:25:00,128.86,128.86,128.77,128.79,2688.0,117.5621,117.5621,117.48,117.4983,2688.0
2018-01-12 12:30:00,128.81,128.84,128.76,128.78,4082.0,117.5165,117.5439,117.4709,117.4891,4082.0
2018-01-12 12:35:00,128.75,128.82,128.74,128.79,2975.0,117.4618,117.5256,117.4526,117.4983,2975.0
2018-01-12 12:40:00,128.81,128.81,128.74,128.79,2883.0,117.5165,117.5165,117.4526,117.4983,2883.0
2018-01-12 12:45:00,128.78,128.81,128.77,128.8,1601.0,117.4891,117.5165,117.48,117.5074,1601.0
2018-01-12 12:50:00,128.78,128.89,128.75,128.81,4005.0,117.4891,117.5895,117.4618,117.5165,4005.0
2018-01-12 12:55:00,128.84,128.91,128.84,128.88,3200.0,117.5439,117.6077,117.5439,117.5804,3200.0
2018-01-12 13:00:00,128.89,129.0,128.85,128.85,11092.0,117.5895,117.6898,117.553,117.553,11092.0
2018-01-12 13:05:00,128.89,128.89,128.71,128.73,4525.0,117.5895,117.5895,117.4253,117.4435,4525.0
2018-01-12 13:10:00,128.75,128.77,128.71,128.71,6934.0,117.4618,117.48,117.4253,117.4253,6934.0
2018-01-12 13:15:00,128.72,128.75,128.69,128.74,4953.0,117.4344,117.4618,117.407,117.4526,4953.0
2018-01-12 13:20:00,128.76,128.79,128.73,128.73,3200.0,117.4709,117.4983,117.4435,117.4435,3200.0
2018-01-12 13:25:00,128.76,128.79,128.71,128.77,6878.0,117.4709,117.4983,117.4253,117.48,6878.0
2018-01-12 13:30:00,128.75,128.8,128.75,128.78,4427.0,117.4618,117.5074,117.4618,117.4891,4427.0
2018-01-12 13:35:00,128.77,128.8,128.77,128.78,6953.0,117.48,117.5074,117.48,117.4891,6953.0
2018-01-12 13:40:00,128.8,128.82,128.74,128.76,4436.0,117.5074,117.5256,117.4526,117.4709,4436.0
2018-01-12 13:45:00,128.75,128.79,128.75,128.75,4958.0,117.4618,117.4983,117.4618,117.4618,4958.0
2018-01-12 13:50:00,128.76,128.77,128.71,128.73,6908.0,117.4709,117.48,117.4253,117.4435,6908.0
2018-01-12 13:55:00,128.73,128.73,128.65,128.69,9520.0,117.4435,117.4435,117.3705,117.407,9520.0
2018-01-12 14:00:00,128.69,128.86,128.69,128.86,5501.0,117.407,117.5621,117.407,117.5621,5501.0
2018-01-12 14:05:00,128.84,128.89,128.79,128.81,7198.0,117.5439,117.5895,117.4983,117.5165,7198.0
2018-01-12 14:10:00,128.83,128.85,128.79,128.85,4340.0,117.5347,117.553,117.4983,117.553,4340.0
2018-01-12 14:15:00,128.84,128.84,128.75,128.81,6605.0,117.5439,117.5439,117.4618,117.5165,6605.0
2018-01-12 14:20:00,128.83,128.94,128.83,128.88,5936.0,117.5347,117.6351,117.5347,117.5804,5936.0
2018-01-12 14:25:00,128.88,129.04,128.87,129.03,7068.0,117.5804,117.7263,117.5712,117.7172,7068.0
2018-01-12 14:30:00,129.01,129.11,129.01,129.09,8008.0,117.699,117.7902,117.699,117.772,8008.0
2018-01-12 14:35:00,129.09,129.11,128.9,128.9,12204.0,117.772,117.7902,117.5986,117.5986,12204.0
2018-01-12 14:40:00,128.9,128.9,128.77,128.78,9599.0,117.5986,117.5986,117.48,117.4891,9599.0
2018-01-12 14:45:00,128.78,128.84,128.76,128.77,8201.0,117.4891,117.5439,117.4709,117.48,8201.0
2018-01-12 14:50:00,128.77,128.8,128.76,128.78,9132.0,117.48,117.5074,117.4709,117.4891,9132.0
2018-01-12 14:55:00,128.78,128.85,128.74,128.76,12626.0,117.4891,117.553,117.4526,117.4709,12626.0
2018-01-12 15:00:00,128.79,128.87,128.79,128.87,7690.0,117.4983,117.5712,117.4983,117.5712,7690.0
2018-01-12 15:05:00,128.86,128.9,128.8,128.8,9325.0,117.5621,117.5986,117.5074,117.5074,9325.0
2018-01-12 15:10:00,128.79,128.79,128.52,128.54,12562.0,117.4983,117.4983,117.2519,117.2702,12562.0
2018-01-12 15:15:00,128.54,128.69,128.54,128.68,12605.0,117.2702,117.407,117.2702,117.3979,12605.0
2018-01-12 15:20:00,128.67,128.8,128.64,128.73,11388.0,117.3888,117.5074,117.3614,117.4435,11388.0
2018-01-12 15:25:00,128.74,128.82,128.65,128.66,17136.0,117.4526,117.5256,117.3705,117.3797,17136.0
2018-01-12 15:30:00,128.67,128.72,128.63,128.64,23846.0,117.3888,117.4344,117.3523,117.3614,23846.0
2018-01-12 15:35:00,128.64,128.64,128.5,128.58,25804.0,117.3614,117.3614,117.2337,117.3067,25804.0
2018-01-12 15:40:00,128.58,128.62,128.51,128.53,24438.0,117.3067,117.3432,117.2428,117.2611,24438.0
2018-01-12 15:45:00,128.53,128.76,128.53,128.76,32412.0,117.2611,117.4709,117.2611,117.4709,32412.0
2018-01-12 15:50:00,128.76,128.79,128.59,128.63,47226.0,117.4709,117.4983,117.3158,117.3523,47226.0
2018-01-12 15:55:00,128.63,128.63,128.42,128.54,138944.0,117.3523,117.3523,117.1607,117.2702,138944.0
2018-01-16 09:30:00,129.2,130.29,129.2,130.18,50600.0,117.8723,118.8667,117.8723,118.7664,50600.0
2018-01-16 09:35:00,130.29,130.29,130.04,130.24,3168.0,118.8667,118.8667,118.6387,118.8211,3168.0
2018-01-16 09:40:00,130.31,130.35,130.0,130.26,10266.0,118.885,118.9215,118.6022,118.8394,10266.0
2018-01-16 09:45:00,130.27,130.39,130.19,130.35,9640.0,118.8485,118.958,118.7755,118.9215,9640.0
2018-01-16 09:50:00,130.25,130.34,130.07,130.07,8285.0,118.8302,118.9124,118.666,118.666,8285.0
2018-01-16 09:55:00,130.06,130.07,129.86,129.93,8076.0,118.6569,118.666,118.4744,118.5383,8076.0
2018-01-16 10:00:00,129.91,130.0,129.71,129.88,15428.0,118.5201,118.6022,118.3376,118.4927,15428.0
2018-01-16 10:05:00,129.83,129.92,129.4,129.41,17109.0,118.4471,118.5292,118.0548,118.0639,17109.0
2018-01-16 10:10:00,129.41,129.47,129.26,129.35,7756.0,118.0639,118.1186,117.927,118.0092,7756.0
2018-01-16 10:15:00,129.35,129.59,129.33,129.58,8800.0,118.0092,118.2281,117.9909,118.219,8800.0
2018-01-16 10:20:00,129.59,129.77,129.49,129.7,8933.0,118.2281,118.3923,118.1369,118.3285,8933.0
2018-01-16 10:25:00,129.67,129.67,129.45,129.49,10828.0,118.3011,118.3011,118.1004,118.1369,10828.0
2018-01-16 10:30:00,129.45,129.48,129.28,129.3,12101.0,118.1004,118.1278,117.9453,117.9635,12101.0
2018-01-16 10:35:00,129.27,129.36,129.1,129.27,11610.0,117.9362,118.0183,117.7811,117.9362,11610.0
2018-01-16 10:40:00,129.21,129.48,129.21,129.44,9724.0,117.8814,118.1278,117.8814,118.0913,9724.0
2018-01-16 10:45:00,129.4,129.43,129.3,129.36,10206.0,118.0548,118.0821,117.9635,118.0183,10206.0
2018-01-16 10:50:00,129.37,129.37,129.17,129.21,6100.0,118.0274,118.0274,117.8449,117.8814,6100.0
2018-01-16 10:55:00,129.18,129.18,129.06,129.11,10295.0,117.8541,117.8541,117.7446,117.7902,10295.0
2018-01-16 11:00:00,129.16,129.19,129.05,129.14,8060.0,117.8358,117.8632,117.7355,117.8176,8060.0
2018-01-16 11:05:00,129.12,129.15,129.04,129.05,10748.0,117.7993,117.8267,117.7263,117.7355,10748.0
2018-01-16 11:10:00,129.06,129.15,129.04,129.15,14718.0,117.7446,117.8267,117.7263,117.8267,14718.0
2018-01-16 11:15:00,129.17,129.35,129.17,129.3,7445.0,117.8449,118.0092,117.8449,117.9635,7445.0
2018-01-16 11:20:00,129.33,129.33,129.16,129.16,3700.0,117.9909,117.9909,117.8358,117.8358,3700.0
2018-01-16 11:25:00,129.14,129.22,129.07,129.21,13427.0,117.8176,117.8906,117.7537,117.8814,13427.0
2018-01-16 11:30:00,129.16,129.31,129.16,129.3,5945.0,117.8358,117.9727,117.8358,117.9635,5945.0
2018-01-16 11:35:00,129.25,129.26,129.06,129.12,6160.0,117.9179,117.927,117.7446,117.7993,6160.0
2018-01-16 11:40:00,129.12,129.12,128.96,128.99,16766.0,117.7993,117.7993,117.6534,117.6807,16766.0
2018-01-16 11:45:00,128.99,129.15,128.86,129.15,10070.0,117.6807,117.8267,117.5621,117.8267,10070.0
2018-01-16 11:50:00,129.13,129.16,128.9,129.16,11372.0,117.8084,117.8358,117.5986,117.8358,11372.0
2018-01-16 11:55:00,129.12,129.17,129.04,129.05,4860.0,117.7993,117.8449,117.7263,117.7355,4860.0
2018-01-16 12:00:00,129.08,129.33,129.03,129.33,10655.0,117.7628,117.9909,117.7172,117.9909,10655.0
2018-01-16 12:05:00,129.36,129.45,129.35,129.45,5789.0,118.0183,118.1004,118.0092,118.1004,5789.0
2018-01-16 12:10:00,129.46,129.56,129.41,129.53,6400.0,118.1095,118.2007,118.0639,118.1734,6400.0
2018-01-16 12:15:00,129.49,129.53,129.46,129.47,1592.0,118.1369,118.1734,118.1095,118.1186,1592.0
2018-01-16 12:20:00,129.48,129.48,129.35,129.38,8425.0,118.1278,118.1278,118.0092,118.0365,8425.0
2018-01-16 12:25:00,129.39,129.44,129.32,129.41,8404.0,118.0456,118.0913,117.9818,118.0639,8404.0
2018-01-16 12:30:00,129.44,129.44,129.24,129.3,7688.0,118.0913,118.0913,117.9088,117.9635,7688.0
2018-01-16 12:35:00,129.29,129.44,129.29,129.43,5021.0,117.9544,118.0913,117.9544,118.0821,5021.0
2018-01-16 12:40:00,129.43,129.48,129.36,129.36,9889.0,118.0821,118.1278,118.0183,118.0183,9889.0
2018-01-16 12:45:00,129.33,129.42,129.24,129.37,11606.0,117.9909,118.073,117.9088,118.0274,11606.0
2018-01-16 12:50:00,129.4,129.43,129.31,129.35,8062.0,118.0548,118.0821,117.9727,118.0092,8062.0
2018-01-16 12:55:00,129.37,129.37,129.29,129.29,7812.0,118.0274,118.0274,117.9544,117.9544,7812.0
2018-01-16 13:00:00,129.3,129.44,129.29,129.36,12900.0,117.9635,118.0913,117.9544,118.0183,12900.0
2018-01-16 13:05:00,129.34,129.34,129.24,129.34,9531.0,118.0,118.0,117.9088,118.0,9531.0
2018-01-16 13:10:00,129.35,129.39,129.32,129.32,7100.0,118.0092,118.0456,117.9818,117.9818,7100.0
2018-01-16 13:15:00,129.29,129.38,129.27,129.38,11010.0,117.9544,118.0365,117.9362,118.0365,11010.0
2018-01-16 13:20:00,129.39,129.45,129.27,129.29,9733.0,118.0456,118.1004,117.9362,117.9544,9733.0
2018-01-16 13:25:00,129.3,129.39,129.28,129.35,6800.0,117.9635,118.0456,117.9453,118.0092,6800.0
2018-01-16 13:30:00,129.35,129.35,129.16,129.16,8130.0,118.0092,118.0092,117.8358,117.8358,8130.0
2018-01-16 13:35:00,129.16,129.19,129.01,129.02,7738.0,117.8358,117.8632,117.699,117.7081,7738.0
2018-01-16 13:40:00,129.05,129.14,129.03,129.14,8874.0,117.7355,117.8176,117.7172,117.8176,8874.0
2018-01-16 13:45:00,129.16,129.22,129.16,129.16,8135.0,117.8358,117.8906,117.8358,117.8358,8135.0
2018-01-16 13:50:00,129.17,129.17,129.03,129.06,15860.0,117.8449,117.8449,117.7172,117.7446,15860.0
2018-01-16 13:55:00,129.07,129.11,129.05,129.08,7559.0,117.7537,117.7902,117.7355,117.7628,7559.0
2018-01-16 14:00:00,129.06,129.11,129.04,129.08,12060.0,117.7446,117.7902,117.7263,117.7628,12060.0
2018-01-16 14:05:00,129.09,129.1,128.97,128.97,41358.0,117.772,117.7811,117.6625,117.6625,41358.0
2018-01-16 14:10:00,128.99,129.02,128.97,129.0,10253.0,117.6807,117.7081,117.6625,117.6898,10253.0
2018-01-16 14:15:00,129.01,129.01,128.79,128.84,18742.0,117.699,117.699,117.4983,117.5439,18742.0
2018-01-16 14:20:00,128.85,128.88,128.78,128.83,12553.0,117.553,117.5804,117.4891,117.5347,12553.0
2018-01-16 14:25:00,128.81,128.95,128.8,128.91,17027.0,117.5165,117.6442,117.5074,117.6077,17027.0
2018-01-16 14:30:00,128.89,128.91,128.83,128.88,11363.0,117.5895,117.6077,117.5347,117.5804,11363.0
2018-01-16 14:35:00,128.88,128.88,128.68,128.7,12857.0,117.5804,117.5804,117.3979,117.4161,12857.0
2018-01-16 14:40:00,128.69,128.74,128.6,128.6,15676.0,117.407,117.4526,117.3249,117.3249,15676.0
2018-01-16 14:45:00,128.61,128.64,128.46,128.6,11372.0,117.334,117.3614,117.1972,117.3249,11372.0
2018-01-16 14:50:00,128.61,128.7,128.58,128.62,16862.0,117.334,117.4161,117.3067,117.3432,16862.0
2018-01-16 14:55:00,128.6,128.65,128.6,128.64,8485.0,117.3249,117.3705,117.3249,117.3614,8485.0
2018-01-16 15:00:00,128.64,128.81,128.62,128.78,14654.0,117.3614,117.5165,117.3432,117.4891,14654.0
2018-01-16 15:05:00,128.76,128.87,128.71,128.85,8000.0,117.4709,117.5712,117.4253,117.553,8000.0
2018-01-16 15:10:00,128.84,129.05,128.83,129.01,11532.0,117.5439,117.7355,117.5347,117.699,11532.0
2018-01-16 15:15:00,129.0,129.05,128.94,129.04,12615.0,117.6898,117.7355,117.6351,117.7263,12615.0
2018-01-16 15:20:00,129.04,129.1,129.01,129.01,14369.0,117.7263,117.7811,117.699,117.699,14369.0
2018-01-16 15:25:00,129.0,129.06,128.91,129.06,10323.0,117.6898,117.7446,117.6077,117.7446,10323.0
2018-01-16 15:30:00,129.05,129.05,128.93,128.94,19999.0,117.7355,117.7355,117.626,117.6351,19999.0
2018-01-16 15:35:00,128.98,129.07,128.95,128.95,16579.0,117.6716,117.7537,117.6442,117.6442,16579.0
2018-01-16 15:40:00,128.95,128.97,128.83,128.94,25311.0,117.6442,117.6625,117.5347,117.6351,25311.0
2018-01-16 15:45:00,128.96,128.99,128.81,128.87,32874.0,117.6534,117.6807,117.5165,117.5712,32874.0
2018-01-16 15:50:00,128.88,128.9,128.74,128.77,46221.0,117.5804,117.5986,117.4526,117.48,46221.0
2018-01-16 15:55:00,128.75,128.78,128.6,128.67,97649.0,117.4618,117.4891,117.3249,117.3888,97649.0
2018-01-17 09:30:00,129.28,129.62,129.09,129.28,33102.0,117.9453,118.2555,117.772,117.9453,33102.0
2018-01-17 09:35:00,129.26,129.91,129.2,129.6,22147.0,117.927,118.5201,117.8723,118.2372,22147.0
2018-01-17 09:40:00,129.62,129.76,129.12,129.25,23702.0,118.2555,118.3832,117.7993,117.9179,23702.0
2018-01-17 09:45:00,129.17,129.51,129.01,129.51,27450.0,117.8449,118.1551,117.699,118.1551,27450.0
2018-01-17 09:50:00,129.5,129.92,129.47,129.79,14742.0,118.146,118.5292,118.1186,118.4106,14742.0
2018-01-17 09:55:00,129.93,130.15,129.86,129.98,19319.0,118.5383,118.739,118.4744,118.5839,19319.0
2018-01-17 10:00:00,130.06,130.25,129.95,130.21,16415.0,118.6569,118.8302,118.5566,118.7938,16415.0
2018-01-17 10:05:00,130.21,130.34,130.13,130.26,14274.0,118.7938,118.9124,118.7208,118.8394,14274.0
2018-01-17 10:10:00,130.32,130.43,130.27,130.43,14160.0,118.8941,118.9945,118.8485,118.9945,14160.0
2018-01-17 10:15:00,130.38,130.43,130.3,130.3,16651.0,118.9489,118.9945,118.8759,118.8759,16651.0
2018-01-17 10:20:00,130.28,130.49,130.28,130.4,22916.0,118.8576,119.0492,118.8576,118.9671,22916.0
2018-01-17 10:25:00,130.32,130.41,130.27,130.39,13806.0,118.8941,118.9762,118.8485,118.958,13806.0
2018-01-17 10:30:00,130.39,130.45,130.23,130.23,13429.0,118.958,119.0127,118.812,118.812,13429.0
2018-01-17 10:35:00,130.23,130.3,130.2,130.3,9097.0,118.812,118.8759,118.7846,118.8759,9097.0
2018-01-17 10:40:00,130.29,130.29,130.01,130.05,24430.0,118.8667,118.8667,118.6113,118.6478,24430.0
2018-01-17 10:45:00,130.06,130.11,129.9,129.98,18481.0,118.6569,118.7025,118.5109,118.5839,18481.0
2018-01-17 10:50:00,129.98,130.15,129.9,130.15,20065.0,118.5839,118.739,118.5109,118.739,20065.0
2018-01-17 10:55:00,130.22,130.3,129.98,130.15,21587.0,118.8029,118.8759,118.5839,118.739,21587.0
2018-01-17 11:00:00,130.11,130.3,130.11,130.28,29845.0,118.7025,118.8759,118.7025,118.8576,29845.0
2018-01-17 11:05:00,130.28,130.43,130.18,130.26,21395.0,118.8576,118.9945,118.7664,118.8394,21395.0
2018-01-17 11:10:00,130.28,130.81,130.26,130.78,27298.0,118.8576,119.3412,118.8394,119.3138,27298.0
2018-01-17 11:15:00,130.79,130.92,130.66,130.9,12404.0,119.3229,119.4415,119.2043,119.4233,12404.0
2018-01-17 11:20:00,130.89,130.94,130.86,130.94,9731.0,119.4141,119.4598,119.3868,119.4598,9731.0
2018-01-17 11:25:00,130.87,130.96,130.67,130.96,10481.0,119.3959,119.478,119.2134,119.478,10481.0
2018-01-17 11:30:00,130.9,131.4,130.9,131.37,14691.0,119.4233,119.8794,119.4233,119.8521,14691.0
2018-01-17 11:35:00,131.37,131.37,131.18,131.34,10689.0,119.8521,119.8521,119.6787,119.8247,10689.0
2018-01-17 11:40:00,131.35,131.4,131.29,131.36,11079.0,119.8338,119.8794,119.7791,119.8429,11079.0
2018-01-17 11:45:00,131.31,131.61,131.31,131.61,9904.0,119.7973,120.071,119.7973,120.071,9904.0
2018-01-17 11:50:00,131.64,131.64,131.32,131.56,11988.0,120.0984,120.0984,119.8064,120.0254,11988.0
2018-01-17 11:55:00,131.54,131.64,131.41,131.55,12893.0,120.0071,120.0984,119.8885,120.0163,12893.0
2018-01-17 12:00:00,131.6,131.69,131.56,131.67,3100.0,120.0619,120.144,120.0254,120.1257,3100.0
2018-01-17 12:05:00,131.67,131.67,131.45,131.45,13984.0,120.1257,120.1257,119.925,119.925,13984.0
2018-01-17 12:10:00,131.46,131.54,131.42,131.51,12586.0,119.9342,120.0071,119.8977,119.9798,12586.0
2018-01-17 12:15:00,131.5,131.5,131.39,131.46,13829.0,119.9707,119.9707,119.8703,119.9342,13829.0
2018-01-17 12:20:00,131.48,131.62,131.46,131.57,9459.0,119.9524,120.0801,119.9342,120.0345,9459.0
2018-01-17 12:25:00,131.55,131.68,131.54,131.61,5287.0,120.0163,120.1349,120.0071,120.071,5287.0
2018-01-17 12:30:00,131.6,131.67,131.6,131.67,2306.0,120.0619,120.1257,120.0619,120.1257,2306.0
2018-01-17 12:35:00,131.67,131.79,131.65,131.78,9773.0,120.1257,120.2352,120.1075,120.2261,9773.0
2018-01-17 12:40:00,131.76,131.78,131.63,131.63,9349.0,120.2079,120.2261,120.0893,120.0893,9349.0
2018-01-17 12:45:00,131.63,131.67,131.5,131.5,7537.0,120.0893,120.1257,119.9707,119.9707,7537.0
2018-01-17 12:50:00,131.53,131.7,131.53,131.68,9688.0,119.998,120.1531,119.998,120.1349,9688.0
2018-01-17 12:55:00,131.7,131.84,131.7,131.81,7371.0,120.1531,120.2808,120.1531,120.2535,7371.0
2018-01-17 13:00:00,131.84,131.97,131.83,131.95,7895.0,120.2808,120.3994,120.2717,120.3812,7895.0
2018-01-17 13:05:00,131.94,131.97,131.89,131.96,6413.0,120.3721,120.3994,120.3265,120.3903,6413.0
2018-01-17 13:10:00,131.97,132.1,131.97,132.0,11954.0,120.3994,120.518,120.3994,120.4268,11954.0
2018-01-17 13:15:00,132.03,132.12,131.94,131.94,7704.0,120.4542,120.5363,120.3721,120.3721,7704.0
2018-01-17 13:20:00,131.91,132.1,131.91,132.1,6961.0,120.3447,120.518,120.3447,120.518,6961.0
2018-01-17 13:25:00,132.06,132.1,132.01,132.06,6030.0,120.4816,120.518,120.4359,120.4816,6030.0
2018-01-17 13:30:00,132.08,132.18,132.05,132.15,8752.0,120.4998,120.591,120.4724,120.5637,8752.0
2018-01-17 13:35:00,132.15,132.22,132.1,132.18,8654.0,120.5637,120.6275,120.518,120.591,8654.0
2018-01-17 13:40:00,132.21,132.22,132.09,132.2,9475.0,120.6184,120.6275,120.5089,120.6093,9475.0
2018-01-17 13:45:00,132.19,132.22,132.14,132.14,9187.0,120.6002,120.6275,120.5545,120.5545,9187.0
2018-01-17 13:50:00,132.16,132.25,132.13,132.23,6722.0,120.5728,120.6549,120.5454,120.6367,6722.0
2018-01-17 13:55:00,132.22,132.3,132.22,132.3,15370.0,120.6275,120.7005,120.6275,120.7005,15370.0
2018-01-17 14:00:00,132.3,132.4,132.17,132.4,13902.0,120.7005,120.7917,120.5819,120.7917,13902.0
2018-01-17 14:05:00,132.42,132.42,132.18,132.28,12799.0,120.81,120.81,120.591,120.6823,12799.0
2018-01-17 14:10:00,132.31,132.39,132.28,132.38,7196.0,120.7096,120.7826,120.6823,120.7735,7196.0
2018-01-17 14:15:00,132.36,132.53,132.34,132.51,7984.0,120.7553,120.9103,120.737,120.8921,7984.0
2018-01-17 14:20:00,132.53,132.56,132.27,132.33,11920.0,120.9103,120.9377,120.6731,120.7279,11920.0
2018-01-17 14:25:00,132.35,132.35,132.28,132.31,8106.0,120.7461,120.7461,120.6823,120.7096,8106.0
2018-01-17 14:30:00,132.32,132.35,132.15,132.25,18763.0,120.7188,120.7461,120.5637,120.6549,18763.0
2018-01-17 14:35:00,132.26,132.3,132.19,132.28,9662.0,120.664,120.7005,120.6002,120.6823,9662.0
2018-01-17 14:40:00,132.3,132.34,132.27,132.31,8230.0,120.7005,120.737,120.6731,120.7096,8230.0
2018-01-17 14:45:00,132.31,132.44,132.3,132.44,4817.0,120.7096,120.8282,120.7005,120.8282,4817.0
2018-01-17 14:50:00,132.44,132.47,132.38,132.42,12118.0,120.8282,120.8556,120.7735,120.81,12118.0
2018-01-17 14:55:00,132.42,132.49,132.39,132.42,14659.0,120.81,120.8739,120.7826,120.81,14659.0
2018-01-17 15:00:00,132.43,132.51,132.4,132.51,14654.0,120.8191,120.8921,120.7917,120.8921,14654.0
2018-01-17 15:05:00,132.51,132.59,132.5,132.52,12266.0,120.8921,120.9651,120.883,120.9012,12266.0
2018-01-17 15:10:00,132.52,132.52,132.43,132.43,14458.0,120.9012,120.9012,120.8191,120.8191,14458.0
2018-01-17 15:15:00,132.43,132.46,132.24,132.24,12328.0,120.8191,120.8465,120.6458,120.6458,12328.0
2018-01-17 15:20:00,132.25,132.35,132.23,132.31,13606.0,120.6549,120.7461,120.6367,120.7096,13606.0
2018-01-17 15:25:00,132.31,132.32,132.14,132.18,13523.0,120.7096,120.7188,120.5545,120.591,13523.0
2018-01-17 15:30:00,132.2,132.23,132.16,132.23,13983.0,120.6093,120.6367,120.5728,120.6367,13983.0
2018-01-17 15:35:00,132.24,132.3,132.16,132.26,20750.0,120.6458,120.7005,120.5728,120.664,20750.0
2018-01-17 15:40:00,132.26,132.32,132.19,132.32,21608.0,120.664,120.7188,120.6002,120.7188,21608.0
2018-01-17 15:45:00,132.33,132.33,132.07,132.08,26131.0,120.7279,120.7279,120.4907,120.4998,26131.0
2018-01-17 15:50:00,132.08,132.1,131.97,131.97,36017.0,120.4998,120.518,120.3994,120.3994,36017.0
2018-01-17 15:55:00,131.97,132.09,131.84,132.05,99358.0,120.3994,120.5089,120.2808,120.4724,99358.0
2018-01-18 09:30:00,132.21,132.33,131.87,132.14,31574.0,120.6184,120.7279,120.3082,120.5545,31574.0
2018-01-18 09:35:00,132.16,132.33,131.99,131.99,6636.0,120.5728,120.7279,120.4177,120.4177,6636.0
2018-01-18 09:40:00,132.05,132.39,132.01,132.17,18778.0,120.4724,120.7826,120.4359,120.5819,18778.0
2018-01-18 09:45:00,132.21,132.45,132.2,132.37,9586.0,120.6184,120.8374,120.6093,120.7644,9586.0
2018-01-18 09:50:00,132.43,132.45,132.3,132.35,8422.0,120.8191,120.8374,120.7005,120.7461,8422.0
2018-01-18 09:55:00,132.34,132.38,132.05,132.12,6640.0,120.737,120.7735,120.4724,120.5363,6640.0
2018-01-18 10:00:00,132.16,132.16,131.96,131.97,10605.0,120.5728,120.5728,120.3903,120.3994,10605.0
2018-01-18 10:05:00,131.98,132.01,131.92,131.95,9790.0,120.4086,120.4359,120.3538,120.3812,9790.0
2018-01-18 10:10:00,131.94,131.94,131.64,131.7,13585.0,120.3721,120.3721,120.0984,120.1531,13585.0
2018-01-18 10:15:00,131.68,131.72,131.61,131.66,5250.0,120.1349,120.1714,120.071,120.1166,5250.0
2018-01-18 10:20:00,131.66,131.69,131.43,131.46,6603.0,120.1166,120.144,119.9068,119.9342,6603.0
2018-01-18 10:25:00,131.46,131.6,131.46,131.53,7398.0,119.9342,120.0619,119.9342,119.998,7398.0
2018-01-18 10:30:00,131.54,131.66,131.54,131.6,3573.0,120.0071,120.1166,120.0071,120.0619,3573.0
2018-01-18 10:35:00,131.58,131.66,131.58,131.63,5157.0,120.0436,120.1166,120.0436,120.0893,5157.0
2018-01-18 10:40:00,131.63,131.63,131.37,131.47,8748.0,120.0893,120.0893,119.8521,119.9433,8748.0
2018-01-18 10:45:00,131.46,131.5,131.29,131.32,6400.0,119.9342,119.9707,119.7791,119.8064,6400.0
2018-01-18 10:50:00,131.32,131.34,131.19,131.24,5464.0,119.8064,119.8247,119.6878,119.7334,5464.0
2018-01-18 10:55:00,131.27,131.57,131.27,131.57,22094.0,119.7608,120.0345,119.7608,120.0345,22094.0
2018-01-18 11:00:00,131.57,131.68,131.37,131.46,13091.0,120.0345,120.1349,119.8521,119.9342,13091.0
2018-01-18 11:05:00,131.4,131.4,131.15,131.15,12954.0,119.8794,119.8794,119.6513,119.6513,12954.0
2018-01-18 11:10:00,131.14,131.32,131.13,131.28,18329.0,119.6422,119.8064,119.6331,119.7699,18329.0
2018-01-18 11:15:00,131.27,131.51,131.23,131.51,12899.0,119.7608,119.9798,119.7243,119.9798,12899.0
2018-01-18 11:20:00,131.47,131.47,131.17,131.17,7941.0,119.9433,119.9433,119.6696,119.6696,7941.0
2018-01-18 11:25:00,131.21,131.25,131.12,131.15,4170.0,119.7061,119.7426,119.624,119.6513,4170.0
2018-01-18 11:30:00,131.13,131.26,131.09,131.26,5452.0,119.6331,119.7517,119.5966,119.7517,5452.0
2018-01-18 11:35:00,131.28,131.29,131.13,131.14,5718.0,119.7699,119.7791,119.6331,119.6422,5718.0
2018-01-18 11:40:00,131.13,131.14,130.93,131.13,13462.0,119.6331,119.6422,119.4506,119.6331,13462.0
2018-01-18 11:45:00,131.1,131.1,130.93,130.93,8207.0,119.6057,119.6057,119.4506,119.4506,8207.0
2018-01-18 11:50:00,131.01,131.11,130.99,131.11,2967.0,119.5236,119.6148,119.5054,119.6148,2967.0
2018-01-18 11:55:00,131.12,131.18,131.05,131.08,9309.0,119.624,119.6787,119.5601,119.5875,9309.0
2018-01-18 12:00:00,131.04,131.17,131.01,131.14,5720.0,119.551,119.6696,119.5236,119.6422,5720.0
2018-01-18 12:05:00,131.15,131.16,131.08,131.15,3905.0,119.6513,119.6605,119.5875,119.6513,3905.0
2018-01-18 12:10:00,131.16,131.21,131.12,131.18,3118.0,119.6605,119.7061,119.624,119.6787,3118.0
2018-01-18 12:15:00,131.22,131.26,131.22,131.25,2518.0,119.7152,119.7517,119.7152,119.7426,2518.0
2018-01-18 12:20:00,131.31,131.48,131.31,131.48,2789.0,119.7973,119.9524,119.7973,119.9524,2789.0
2018-01-18 12:25:00,131.48,131.61,131.47,131.61,6311.0,119.9524,120.071,119.9433,120.071,6311.0
2018-01-18 12:30:00,131.6,131.64,131.56,131.64,3203.0,120.0619,120.0984,120.0254,120.0984,3203.0
2018-01-18 12:35:00,131.62,131.76,131.62,131.74,6013.0,120.0801,120.2079,120.0801,120.1896,6013.0
2018-01-18 12:40:00,131.78,131.79,131.59,131.64,6478.0,120.2261,120.2352,120.0528,120.0984,6478.0
2018-01-18 12:45:00,131.66,131.75,131.66,131.71,4220.0,120.1166,120.1987,120.1166,120.1622,4220.0
2018-01-18 12:50:00,131.68,131.69,131.55,131.55,4736.0,120.1349,120.144,120.0163,120.0163,4736.0
2018-01-18 12:55:00,131.55,131.56,131.43,131.43,3430.0,120.0163,120.0254,119.9068,119.9068,3430.0
2018-01-18 13:00:00,131.43,131.45,131.36,131.39,3902.0,119.9068,119.925,119.8429,119.8703,3902.0
2018-01-18 13:05:00,131.39,131.49,131.39,131.49,1400.0,119.8703,119.9615,119.8703,119.9615,1400.0
2018-01-18 13:10:00,131.52,131.52,131.47,131.52,4804.0,119.9889,119.9889,119.9433,119.9889,4804.0
2018-01-18 13:15:00,131.55,131.57,131.51,131.51,4519.0,120.0163,120.0345,119.9798,119.9798,4519.0
2018-01-18 13:20:00,131.49,131.51,131.36,131.39,2734.0,119.9615,119.9798,119.8429,119.8703,2734.0
2018-01-18 13:25:00,131.37,131.37,131.29,131.33,5827.0,119.8521,119.8521,119.7791,119.8156,5827.0
2018-01-18 13:30:00,131.33,131.36,131.32,131.35,2286.0,119.8156,119.8429,119.8064,119.8338,2286.0
2018-01-18 13:35:00,131.34,131.38,131.3,131.3,2753.0,119.8247,119.8612,119.7882,119.7882,2753.0
2018-01-18 13:40:00,131.34,131.36,131.32,131.32,3400.0,119.8247,119.8429,119.8064,119.8064,3400.0
2018-01-18 13:45:00,131.3,131.33,131.21,131.23,6737.0,119.7882,119.8156,119.7061,119.7243,6737.0
2018-01-18 13:50:00,131.24,131.26,131.22,131.24,1819.0,119.7334,119.7517,119.7152,119.7334,1819.0
2018-01-18 13:55:00,131.23,131.41,131.22,131.38,6655.0,119.7243,119.8885,119.7152,119.8612,6655.0
2018-01-18 14:00:00,131.36,131.43,131.33,131.36,7521.0,119.8429,119.9068,119.8156,119.8429,7521.0
2018-01-18 14:05:00,131.38,131.4,131.29,131.4,11119.0,119.8612,119.8794,119.7791,119.8794,11119.0
2018-01-18 14:10:00,131.46,131.54,131.46,131.48,2250.0,119.9342,120.0071,119.9342,119.9524,2250.0
2018-01-18 14:15:00,131.48,131.62,131.48,131.59,4160.0,119.9524,120.0801,119.9524,120.0528,4160.0
2018-01-18 14:20:00,131.59,131.61,131.54,131.57,3156.0,120.0528,120.071,120.0071,120.0345,3156.0
2018-01-18 14:25:00,131.6,131.6,131.48,131.48,2237.0,120.0619,120.0619,119.9524,119.9524,2237.0
2018-01-18 14:30:00,131.52,131.63,131.49,131.59,9302.0,119.9889,120.0893,119.9615,120.0528,9302.0
2018-01-18 14:35:00,131.6,131.68,131.59,131.63,4006.0,120.0619,120.1349,120.0528,120.0893,4006.0
2018-01-18 14:40:00,131.61,131.62,131.53,131.56,4497.0,120.071,120.0801,119.998,120.0254,4497.0
2018-01-18 14:45:00,131.56,131.56,131.46,131.46,4397.0,120.0254,120.0254,119.9342,119.9342,4397.0
2018-01-18 14:50:00,131.5,131.58,131.46,131.58,5880.0,119.9707,120.0436,119.9342,120.0436,5880.0
2018-01-18 14:55:00,131.58,131.63,131.52,131.53,6227.0,120.0436,120.0893,119.9889,119.998,6227.0
2018-01-18 15:00:00,131.52,131.52,131.42,131.48,8296.0,119.9889,119.9889,119.8977,119.9524,8296.0
2018-01-18 15:05:00,131.47,131.47,131.37,131.4,8222.0,119.9433,119.9433,119.8521,119.8794,8222.0
2018-01-18 15:10:00,131.41,131.45,131.4,131.4,2948.0,119.8885,119.925,119.8794,119.8794,2948.0
2018-01-18 15:15:00,131.39,131.43,131.38,131.4,5292.0,119.8703,119.9068,119.8612,119.8794,5292.0
2018-01-18 15:20:00,131.39,131.4,131.29,131.29,6257.0,119.8703,119.8794,119.7791,119.7791,6257.0
2018-01-18 15:25:00,131.28,131.28,131.14,131.15,9916.0,119.7699,119.7699,119.6422,119.6513,9916.0
2018-01-18 15:30:00,131.15,131.15,130.9,130.96,18106.0,119.6513,119.6513,119.4233,119.478,18106.0
2018-01-18 15:35:00,130.96,130.96,130.83,130.96,12860.0,119.478,119.478,119.3594,119.478,12860.0
2018-01-18 15:40:00,130.98,130.99,130.9,130.91,11354.0,119.4962,119.5054,119.4233,119.4324,11354.0
2018-01-18 15:45:00,130.91,130.91,130.78,130.82,15005.0,119.4324,119.4324,119.3138,119.3503,15005.0
2018-01-18 15:50:00,130.86,130.91,130.83,130.84,16781.0,119.3868,119.4324,119.3594,119.3685,16781.0
2018-01-18 15:55:00,130.84,131.01,130.82,131.01,48949.0,119.3685,119.5236,119.3503,119.5236,48949.0
2018-01-19 09:30:00,131.58,131.8,131.32,131.8,114881.0,120.0436,120.2444,119.8064,120.2444,114881.0
2018-01-19 09:35:00,131.85,131.89,131.53,131.63,4629.0,120.29,120.3265,119.998,120.0893,4629.0
2018-01-19 09:40:00,131.7,132.27,131.64,132.2,6166.0,120.1531,120.6731,120.0984,120.6093,6166.0
2018-01-19 09:45:00,132.21,132.37,132.14,132.37,3162.0,120.6184,120.7644,120.5545,120.7644,3162.0
2018-01-19 09:50:00,132.44,132.49,132.33,132.42,5206.0,120.8282,120.8739,120.7279,120.81,5206.0
2018-01-19 09:55:00,132.43,132.68,132.33,132.56,10389.0,120.8191,121.0472,120.7279,120.9377,10389.0
2018-01-19 10:00:00,132.5,132.54,132.18,132.2,8483.0,120.883,120.9195,120.591,120.6093,8483.0
2018-01-19 10:05:00,132.22,132.47,132.21,132.38,7003.0,120.6275,120.8556,120.6184,120.7735,7003.0
2018-01-19 10:10:00,132.4,132.45,132.3,132.34,7733.0,120.7917,120.8374,120.7005,120.737,7733.0
2018-01-19 10:15:00,132.34,132.38,132.23,132.23,6850.0,120.737,120.7735,120.6367,120.6367,6850.0
2018-01-19 10:20:00,132.22,132.52,132.17,132.52,7657.0,120.6275,120.9012,120.5819,120.9012,7657.0
2018-01-19 10:25:00,132.48,132.83,132.47,132.82,6492.0,120.8647,121.184,120.8556,121.1749,6492.0
2018-01-19 10:30:00,132.74,132.77,132.55,132.55,3990.0,121.1019,121.1293,120.9286,120.9286,3990.0
2018-01-19 10:35:00,132.56,132.63,132.51,132.58,5477.0,120.9377,121.0016,120.8921,120.956,5477.0
2018-01-19 10:40:00,132.6,132.65,132.48,132.65,6111.0,120.9742,121.0198,120.8647,121.0198,6111.0
2018-01-19 10:45:00,132.6,132.66,132.58,132.59,3715.0,120.9742,121.029,120.956,120.9651,3715.0
2018-01-19 10:50:00,132.63,132.68,132.51,132.68,5517.0,121.0016,121.0472,120.8921,121.0472,5517.0
2018-01-19 10:55:00,132.7,132.81,132.7,132.75,8913.0,121.0654,121.1658,121.0654,121.1111,8913.0
2018-01-19 11:00:00,132.75,132.81,132.7,132.81,7701.0,121.1111,121.1658,121.0654,121.1658,7701.0
2018-01-19 11:05:00,132.81,132.82,132.74,132.78,12730.0,121.1658,121.1749,121.1019,121.1384,12730.0
2018-01-19 11:10:00,132.79,133.13,132.79,133.13,15948.0,121.1476,121.4577,121.1476,121.4577,15948.0
2018-01-19 11:15:00,133.15,133.18,133.01,133.06,10578.0,121.476,121.5034,121.3483,121.3939,10578.0
2018-01-19 11:20:00,133.04,133.16,133.04,133.14,6932.0,121.3756,121.4851,121.3756,121.4669,6932.0
2018-01-19 11:25:00,133.14,133.22,133.12,133.17,7150.0,121.4669,121.5399,121.4486,121.4942,7150.0
2018-01-19 11:30:00,133.19,133.52,133.17,133.5,22751.0,121.5125,121.8135,121.4942,121.7953,22751.0
2018-01-19 11:35:00,133.51,133.51,133.35,133.39,10601.0,121.8044,121.8044,121.6585,121.6949,10601.0
2018-01-19 11:40:00,133.32,133.4,133.31,133.33,8966.0,121.6311,121.7041,121.622,121.6402,8966.0
2018-01-19 11:45:00,133.35,133.45,133.32,133.41,12340.0,121.6585,121.7497,121.6311,121.7132,12340.0
2018-01-19 11:50:00,133.38,133.38,133.3,133.36,8333.0,121.6858,121.6858,121.6128,121.6676,8333.0
2018-01-19 11:55:00,133.36,133.4,133.17,133.18,16186.0,121.6676,121.7041,121.4942,121.5034,16186.0
2018-01-19 12:00:00,133.2,133.22,133.13,133.13,5487.0,121.5216,121.5399,121.4577,121.4577,5487.0
2018-01-19 12:05:00,133.15,133.25,133.14,133.23,6279.0,121.476,121.5672,121.4669,121.549,6279.0
2018-01-19 12:10:00,133.23,133.26,133.06,133.12,24136.0,121.549,121.5763,121.3939,121.4486,24136.0
2018-01-19 12:15:00,133.09,133.25,133.08,133.25,7874.0,121.4212,121.5672,121.4121,121.5672,7874.0
2018-01-19 12:20:00,133.3,133.37,133.26,133.37,6077.0,121.6128,121.6767,121.5763,121.6767,6077.0
2018-01-19 12:25:00,133.37,133.52,133.27,133.52,7395.0,121.6767,121.8135,121.5855,121.8135,7395.0
2018-01-19 12:30:00,133.51,133.6,133.45,133.59,8332.0,121.8044,121.8865,121.7497,121.8774,8332.0
2018-01-19 12:35:00,133.59,133.6,133.48,133.54,8865.0,121.8774,121.8865,121.7771,121.8318,8865.0
2018-01-19 12:40:00,133.55,133.61,133.42,133.61,9480.0,121.8409,121.8957,121.7223,121.8957,9480.0
2018-01-19 12:45:00,133.63,133.64,133.47,133.64,6369.0,121.9139,121.923,121.7679,121.923,6369.0
2018-01-19 12:50:00,133.65,133.67,133.48,133.52,8503.0,121.9322,121.9504,121.7771,121.8135,8503.0
2018-01-19 12:55:00,133.51,133.68,133.51,133.51,7464.0,121.8044,121.9595,121.8044,121.8044,7464.0
2018-01-19 13:00:00,133.36,133.73,133.35,133.69,9531.0,121.6676,122.0051,121.6585,121.9686,9531.0
2018-01-19 13:05:00,133.75,133.75,133.6,133.65,3100.0,122.0234,122.0234,121.8865,121.9322,3100.0
2018-01-19 13:10:00,133.65,133.71,133.61,133.71,7430.0,121.9322,121.9869,121.8957,121.9869,7430.0
2018-01-19 13:15:00,133.74,133.74,133.51,133.58,6104.0,122.0143,122.0143,121.8044,121.8683,6104.0
2018-01-19 13:20:00,133.6,133.6,133.51,133.51,5727.0,121.8865,121.8865,121.8044,121.8044,5727.0
2018-01-19 13:25:00,133.52,133.6,133.51,133.57,6969.0,121.8135,121.8865,121.8044,121.8592,6969.0
2018-01-19 13:30:00,133.57,133.57,133.44,133.44,4278.0,121.8592,121.8592,121.7406,121.7406,4278.0
2018-01-19 13:35:00,133.44,133.57,133.44,133.56,7265.0,121.7406,121.8592,121.7406,121.85,7265.0
2018-01-19 13:40:00,133.55,133.57,133.47,133.47,5491.0,121.8409,121.8592,121.7679,121.7679,5491.0
2018-01-19 13:45:00,133.47,133.49,133.36,133.4,5626.0,121.7679,121.7862,121.6676,121.7041,5626.0
2018-01-19 13:50:00,133.41,133.44,133.39,133.44,3700.0,121.7132,121.7406,121.6949,121.7406,3700.0
2018-01-19 13:55:00,133.45,133.55,133.33,133.39,9314.0,121.7497,121.8409,121.6402,121.6949,9314.0
2018-01-19 14:00:00,133.36,133.6,133.35,133.59,7774.0,121.6676,121.8865,121.6585,121.8774,7774.0
2018-01-19 14:05:00,133.53,133.57,133.43,133.48,7595.0,121.8227,121.8592,121.7314,121.7771,7595.0
2018-01-19 14:10:00,133.5,133.62,133.49,133.58,6424.0,121.7953,121.9048,121.7862,121.8683,6424.0
2018-01-19 14:15:00,133.58,133.63,133.55,133.62,7384.0,121.8683,121.9139,121.8409,121.9048,7384.0
2018-01-19 14:20:00,133.64,133.7,133.58,133.63,6304.0,121.923,121.9778,121.8683,121.9139,6304.0
2018-01-19 14:25:00,133.66,133.66,133.61,133.66,3642.0,121.9413,121.9413,121.8957,121.9413,3642.0
2018-01-19 14:30:00,133.67,133.67,133.58,133.62,6760.0,121.9504,121.9504,121.8683,121.9048,6760.0
2018-01-19 14:35:00,133.6,133.63,133.55,133.59,5630.0,121.8865,121.9139,121.8409,121.8774,5630.0
2018-01-19 14:40:00,133.56,133.57,133.46,133.47,5950.0,121.85,121.8592,121.7588,121.7679,5950.0
2018-01-19 14:45:00,133.48,133.58,133.45,133.57,7222.0,121.7771,121.8683,121.7497,121.8592,7222.0
2018-01-19 14:50:00,133.57,133.68,133.55,133.65,7159.0,121.8592,121.9595,121.8409,121.9322,7159.0
2018-01-19 14:55:00,133.66,133.67,133.59,133.6,8198.0,121.9413,121.9504,121.8774,121.8865,8198.0
2018-01-19 15:00:00,133.59,133.74,133.56,133.7,17032.0,121.8774,122.0143,121.85,121.9778,17032.0
2018-01-19 15:05:00,133.72,133.79,133.65,133.72,17338.0,121.996,122.0599,121.9322,121.996,17338.0
2018-01-19 15:10:00,133.73,133.82,133.73,133.78,16444.0,122.0051,122.0872,122.0051,122.0508,16444.0
2018-01-19 15:15:00,133.77,133.81,133.74,133.81,11934.0,122.0416,122.0781,122.0143,122.0781,11934.0
2018-01-19 15:20:00,133.81,133.96,133.81,133.95,9554.0,122.0781,122.215,122.0781,122.2058,9554.0
2018-01-19 15:25:00,133.94,134.15,133.92,134.11,15372.0,122.1967,122.3883,122.1785,122.3518,15372.0
2018-01-19 15:30:00,134.13,134.21,134.1,134.13,18554.0,122.3701,122.4431,122.3427,122.3701,18554.0
2018-01-19 15:35:00,134.13,134.19,134.08,134.16,28357.0,122.3701,122.4248,122.3245,122.3974,28357.0
2018-01-19 15:40:00,134.15,134.29,134.15,134.28,34849.0,122.3883,122.516,122.3883,122.5069,34849.0
2018-01-19 15:45:00,134.29,134.37,134.27,134.29,50711.0,122.516,122.589,122.4978,122.516,50711.0
2018-01-19 15:50:00,134.3,134.39,134.3,134.38,50688.0,122.5252,122.6073,122.5252,122.5981,50688.0
2018-01-19 15:55:00,134.38,134.46,134.37,134.43,123617.0,122.5981,122.6711,122.589,122.6438,123617.0
2018-01-22 09:30:00,133.74,134.58,133.71,133.71,36792.0,122.0143,122.7806,121.9869,121.9869,36792.0
2018-01-22 09:35:00,133.81,133.97,133.59,133.67,5477.0,122.0781,122.2241,121.8774,121.9504,5477.0
2018-01-22 09:40:00,133.74,134.51,133.7,134.35,12759.0,122.0143,122.7168,121.9778,122.5708,12759.0
2018-01-22 09:45:00,134.39,134.86,134.39,134.83,11414.0,122.6073,123.0361,122.6073,123.0087,11414.0
2018-01-22 09:50:00,134.75,134.93,134.75,134.9,25885.0,122.9357,123.0999,122.9357,123.0726,25885.0
2018-01-22 09:55:00,134.91,135.05,134.8,135.05,30645.0,123.0817,123.2094,122.9813,123.2094,30645.0
2018-01-22 10:00:00,135.0,135.04,134.93,135.02,17569.0,123.1638,123.2003,123.0999,123.182,17569.0
2018-01-22 10:05:00,135.03,135.24,134.95,135.24,6088.0,123.1912,123.3827,123.1182,123.3827,6088.0
2018-01-22 10:10:00,135.2,135.24,135.04,135.06,8828.0,123.3463,123.3827,123.2003,123.2185,8828.0
2018-01-22 10:15:00,135.03,135.26,134.99,135.26,7132.0,123.1912,123.401,123.1547,123.401,7132.0
2018-01-22 10:20:00,135.25,135.25,135.07,135.11,9700.0,123.3919,123.3919,123.2277,123.2641,9700.0
2018-01-22 10:25:00,135.17,135.25,135.15,135.18,12158.0,123.3189,123.3919,123.3006,123.328,12158.0
2018-01-22 10:30:00,135.2,135.69,135.16,135.43,38979.0,123.3463,123.7933,123.3098,123.5561,38979.0
2018-01-22 10:35:00,135.42,135.43,135.0,135.11,14568.0,123.547,123.5561,123.1638,123.2641,14568.0
2018-01-22 10:40:00,135.16,135.24,135.08,135.15,6306.0,123.3098,123.3827,123.2368,123.3006,6306.0
2018-01-22 10:45:00,135.17,135.23,135.15,135.18,4870.0,123.3189,123.3736,123.3006,123.328,4870.0
2018-01-22 10:50:00,135.16,135.17,134.95,134.95,10400.0,123.3098,123.3189,123.1182,123.1182,10400.0
2018-01-22 10:55:00,134.96,135.09,134.92,135.08,9287.0,123.1273,123.2459,123.0908,123.2368,9287.0
2018-01-22 11:00:00,135.09,135.12,135.06,135.11,9279.0,123.2459,123.2733,123.2185,123.2641,9279.0
2018-01-22 11:05:00,135.14,135.17,135.08,135.17,4042.0,123.2915,123.3189,123.2368,123.3189,4042.0
2018-01-22 11:10:00,135.17,135.23,135.09,135.23,7958.0,123.3189,123.3736,123.2459,123.3736,7958.0
2018-01-22 11:15:00,135.21,135.27,135.17,135.18,6990.0,123.3554,123.4101,123.3189,123.328,6990.0
2018-01-22 11:20:00,135.13,135.13,135.03,135.04,5013.0,123.2824,123.2824,123.1912,123.2003,5013.0
2018-01-22 11:25:00,135.04,135.07,134.87,134.87,7496.0,123.2003,123.2277,123.0452,123.0452,7496.0
2018-01-22 11:30:00,134.89,134.89,134.79,134.79,26494.0,123.0634,123.0634,122.9722,122.9722,26494.0
2018-01-22 11:35:00,134.79,134.93,134.76,134.93,3606.0,122.9722,123.0999,122.9448,123.0999,3606.0
2018-01-22 11:40:00,134.96,135.13,134.89,134.89,59527.0,123.1273,123.2824,123.0634,123.0634,59527.0
2018-01-22 11:45:00,134.87,134.9,134.8,134.84,3960.0,123.0452,123.0726,122.9813,123.0178,3960.0
2018-01-22 11:50:00,134.88,134.91,134.79,134.8,6784.0,123.0543,123.0817,122.9722,122.9813,6784.0
2018-01-22 11:55:00,134.76,134.87,134.76,134.84,15337.0,122.9448,123.0452,122.9448,123.0178,15337.0
2018-01-22 12:00:00,134.85,134.88,134.69,134.73,9776.0,123.0269,123.0543,122.881,122.9175,9776.0
2018-01-22 12:05:00,134.75,134.95,134.74,134.75,12630.0,122.9357,123.1182,122.9266,122.9357,12630.0
2018-01-22 12:10:00,134.78,134.78,134.6,134.66,6266.0,122.9631,122.9631,122.7989,122.8536,6266.0
2018-01-22 12:15:00,134.65,134.65,134.55,134.58,9583.0,122.8445,122.8445,122.7532,122.7806,9583.0
2018-01-22 12:20:00,134.58,134.64,134.52,134.54,13685.0,122.7806,122.8354,122.7259,122.7441,13685.0
2018-01-22 12:25:00,134.54,134.66,134.53,134.63,13183.0,122.7441,122.8536,122.735,122.8262,13183.0
2018-01-22 12:30:00,134.63,134.64,134.59,134.63,8477.0,122.8262,122.8354,122.7897,122.8262,8477.0
2018-01-22 12:35:00,134.64,134.69,134.59,134.61,12886.0,122.8354,122.881,122.7897,122.808,12886.0
2018-01-22 12:40:00,134.62,134.68,134.6,134.68,9761.0,122.8171,122.8718,122.7989,122.8718,9761.0
2018-01-22 12:45:00,134.67,134.7,134.59,134.62,5934.0,122.8627,122.8901,122.7897,122.8171,5934.0
2018-01-22 12:50:00,134.64,134.67,134.63,134.65,2830.0,122.8354,122.8627,122.8262,122.8445,2830.0
2018-01-22 12:55:00,134.65,134.65,134.54,134.54,5373.0,122.8445,122.8445,122.7441,122.7441,5373.0
2018-01-22 13:00:00,134.56,134.66,134.56,134.64,14462.0,122.7624,122.8536,122.7624,122.8354,14462.0
2018-01-22 13:05:00,134.64,134.65,134.59,134.65,5250.0,122.8354,122.8445,122.7897,122.8445,5250.0
2018-01-22 13:10:00,134.64,134.77,134.64,134.76,3620.0,122.8354,122.954,122.8354,122.9448,3620.0
2018-01-22 13:15:00,134.74,134.75,134.65,134.7,24043.0,122.9266,122.9357,122.8445,122.8901,24043.0
2018-01-22 13:20:00,134.7,134.7,134.58,134.68,59550.0,122.8901,122.8901,122.7806,122.8718,59550.0
2018-01-22 13:25:00,134.69,134.73,134.63,134.63,4502.0,122.881,122.9175,122.8262,122.8262,4502.0
2018-01-22 13:30:00,134.63,134.66,134.6,134.6,3742.0,122.8262,122.8536,122.7989,122.7989,3742.0
2018-01-22 13:35:00,134.62,134.66,134.59,134.63,9482.0,122.8171,122.8536,122.7897,122.8262,9482.0
2018-01-22 13:40:00,134.62,134.66,134.51,134.62,20511.0,122.8171,122.8536,122.7168,122.8171,20511.0
2018-01-22 13:45:00,134.63,134.72,134.6,134.69,11153.0,122.8262,122.9083,122.7989,122.881,11153.0
2018-01-22 13:50:00,134.69,134.72,134.6,134.66,6181.0,122.881,122.9083,122.7989,122.8536,6181.0
2018-01-22 13:55:00,134.66,134.72,134.63,134.68,3206.0,122.8536,122.9083,122.8262,122.8718,3206.0
2018-01-22 14:00:00,134.66,134.71,134.62,134.63,16539.0,122.8536,122.8992,122.8171,122.8262,16539.0
2018-01-22 14:05:00,134.63,134.68,134.62,134.66,6085.0,122.8262,122.8718,122.8171,122.8536,6085.0
2018-01-22 14:10:00,134.66,134.66,134.62,134.64,4202.0,122.8536,122.8536,122.8171,122.8354,4202.0
2018-01-22 14:15:00,134.65,134.67,134.63,134.65,6403.0,122.8445,122.8627,122.8262,122.8445,6403.0
2018-01-22 14:20:00,134.64,134.67,134.6,134.61,11302.0,122.8354,122.8627,122.7989,122.808,11302.0
2018-01-22 14:25:00,134.59,134.62,134.59,134.6,5023.0,122.7897,122.8171,122.7897,122.7989,5023.0
2018-01-22 14:30:00,134.59,134.69,134.59,134.62,24920.0,122.7897,122.881,122.7897,122.8171,24920.0
2018-01-22 14:35:00,134.61,134.63,134.58,134.63,5442.0,122.808,122.8262,122.7806,122.8262,5442.0
2018-01-22 14:40:00,134.63,134.64,134.58,134.63,6758.0,122.8262,122.8354,122.7806,122.8262,6758.0
2018-01-22 14:45:00,134.62,134.67,134.61,134.65,6248.0,122.8171,122.8627,122.808,122.8445,6248.0
2018-01-22 14:50:00,134.68,134.8,134.67,134.79,15204.0,122.8718,122.9813,122.8627,122.9722,15204.0
2018-01-22 14:55:00,134.76,134.76,134.67,134.67,9953.0,122.9448,122.9448,122.8627,122.8627,9953.0
2018-01-22 15:00:00,134.67,134.73,134.67,134.73,9963.0,122.8627,122.9175,122.8627,122.9175,9963.0
2018-01-22 15:05:00,134.72,134.73,134.65,134.65,8570.0,122.9083,122.9175,122.8445,122.8445,8570.0
2018-01-22 15:10:00,134.65,134.69,134.63,134.68,7763.0,122.8445,122.881,122.8262,122.8718,7763.0
2018-01-22 15:15:00,134.68,134.75,134.63,134.73,7730.0,122.8718,122.9357,122.8262,122.9175,7730.0
2018-01-22 15:20:00,134.72,134.75,134.68,134.7,17243.0,122.9083,122.9357,122.8718,122.8901,17243.0
2018-01-22 15:25:00,134.72,134.88,134.7,134.82,16511.0,122.9083,123.0543,122.8901,122.9996,16511.0
2018-01-22 15:30:00,134.81,134.96,134.78,134.96,24745.0,122.9904,123.1273,122.9631,123.1273,24745.0
2018-01-22 15:35:00,134.94,135.01,134.91,135.01,43491.0,123.109,123.1729,123.0817,123.1729,43491.0
2018-01-22 15:40:00,135.0,135.0,134.85,134.85,29715.0,123.1638,123.1638,123.0269,123.0269,29715.0
2018-01-22 15:45:00,134.85,134.88,134.8,134.84,27833.0,123.0269,123.0543,122.9813,123.0178,27833.0
2018-01-22 15:50:00,134.85,134.88,134.75,134.77,16953.0,123.0269,123.0543,122.9357,122.954,16953.0
2018-01-22 15:55:00,134.77,134.91,134.76,134.9,66145.0,122.954,123.0817,122.9448,123.0726,66145.0
2018-01-23 09:30:00,134.76,135.44,134.76,135.14,27235.0,122.9448,123.5652,122.9448,123.2915,27235.0
2018-01-23 09:35:00,135.25,135.31,134.99,135.06,4210.0,123.3919,123.4466,123.1547,123.2185,4210.0
2018-01-23 09:40:00,135.11,135.39,135.06,135.17,11449.0,123.2641,123.5196,123.2185,123.3189,11449.0
2018-01-23 09:45:00,135.18,135.61,135.1,135.61,6897.0,123.328,123.7203,123.255,123.7203,6897.0
2018-01-23 09:50:00,135.59,136.35,135.52,136.35,15043.0,123.7021,124.3954,123.6382,124.3954,15043.0
2018-01-23 09:55:00,136.28,136.65,136.22,136.65,55499.0,124.3316,124.6691,124.2768,124.6691,55499.0
2018-01-23 10:00:00,136.59,136.74,136.39,136.64,9696.0,124.6144,124.7512,124.4319,124.66,9696.0
2018-01-23 10:05:00,136.6,136.86,136.45,136.62,30064.0,124.6235,124.8607,124.4867,124.6418,30064.0
2018-01-23 10:10:00,136.64,137.06,136.63,136.77,20738.0,124.66,125.0432,124.6509,124.7786,20738.0
2018-01-23 10:15:00,136.81,136.99,136.65,136.86,18728.0,124.8151,124.9793,124.6691,124.8607,18728.0
2018-01-23 10:20:00,136.98,137.04,136.73,136.83,14157.0,124.9702,125.0249,124.7421,124.8333,14157.0
2018-01-23 10:25:00,136.87,136.88,136.66,136.78,11739.0,124.8698,124.879,124.6782,124.7877,11739.0
2018-01-23 10:30:00,136.78,136.8,136.6,136.74,8526.0,124.7877,124.806,124.6235,124.7512,8526.0
2018-01-23 10:35:00,136.73,136.73,136.6,136.63,3570.0,124.7421,124.7421,124.6235,124.6509,3570.0
2018-01-23 10:40:00,136.63,136.7,136.5,136.7,6446.0,124.6509,124.7147,124.5323,124.7147,6446.0
2018-01-23 10:45:00,136.71,136.75,136.53,136.54,15511.0,124.7239,124.7604,124.5596,124.5688,15511.0
2018-01-23 10:50:00,136.54,136.61,136.5,136.6,5627.0,124.5688,124.6326,124.5323,124.6235,5627.0
2018-01-23 10:55:00,136.59,136.87,136.54,136.8,17159.0,124.6144,124.8698,124.5688,124.806,17159.0
2018-01-23 11:00:00,136.77,136.83,136.7,136.78,14517.0,124.7786,124.8333,124.7147,124.7877,14517.0
2018-01-23 11:05:00,136.73,136.88,136.69,136.86,16565.0,124.7421,124.879,124.7056,124.8607,16565.0
2018-01-23 11:10:00,136.87,136.92,136.77,136.89,12145.0,124.8698,124.9155,124.7786,124.8881,12145.0
2018-01-23 11:15:00,136.84,136.91,136.77,136.8,14665.0,124.8425,124.9063,124.7786,124.806,14665.0
2018-01-23 11:20:00,136.86,137.16,136.86,136.95,24057.0,124.8607,125.1344,124.8607,124.9428,24057.0
2018-01-23 11:25:00,136.88,136.99,136.72,136.94,10954.0,124.879,124.9793,124.733,124.9337,10954.0
2018-01-23 11:30:00,136.99,137.07,136.85,136.89,13470.0,124.9793,125.0523,124.8516,124.8881,13470.0
2018-01-23 11:35:00,136.89,136.95,136.84,136.86,11272.0,124.8881,124.9428,124.8425,124.8607,11272.0
2018-01-23 11:40:00,136.9,136.99,136.8,136.91,8341.0,124.8972,124.9793,124.806,124.9063,8341.0
2018-01-23 11:45:00,136.97,137.07,136.92,137.02,8540.0,124.9611,125.0523,124.9155,125.0067,8540.0
2018-01-23 11:50:00,137.0,137.03,136.79,136.85,4898.0,124.9884,125.0158,124.7968,124.8516,4898.0
2018-01-23 11:55:00,136.85,136.91,136.8,136.81,6151.0,124.8516,124.9063,124.806,124.8151,6151.0
2018-01-23 12:00:00,136.86,136.86,136.62,136.72,13778.0,124.8607,124.8607,124.6418,124.733,13778.0
2018-01-23 12:05:00,136.72,136.76,136.52,136.58,14795.0,124.733,124.7695,124.5505,124.6053,14795.0
2018-01-23 12:10:00,136.59,136.63,136.53,136.53,11251.0,124.6144,124.6509,124.5596,124.5596,11251.0
2018-01-23 12:15:00,136.56,136.64,136.52,136.64,6880.0,124.587,124.66,124.5505,124.66,6880.0
2018-01-23 12:20:00,136.62,136.67,136.52,136.52,8732.0,124.6418,124.6874,124.5505,124.5505,8732.0
2018-01-23 12:25:00,136.51,136.63,136.51,136.59,6508.0,124.5414,124.6509,124.5414,124.6144,6508.0
2018-01-23 12:30:00,136.62,136.7,136.6,136.63,7495.0,124.6418,124.7147,124.6235,124.6509,7495.0
2018-01-23 12:35:00,136.6,136.68,136.55,136.56,7266.0,124.6235,124.6965,124.5779,124.587,7266.0
2018-01-23 12:40:00,136.54,136.6,136.52,136.6,7190.0,124.5688,124.6235,124.5505,124.6235,7190.0
2018-01-23 12:45:00,136.59,136.6,136.53,136.55,9002.0,124.6144,124.6235,124.5596,124.5779,9002.0
2018-01-23 12:50:00,136.53,136.59,136.51,136.59,4401.0,124.5596,124.6144,124.5414,124.6144,4401.0
2018-01-23 12:55:00,136.6,136.8,136.6,136.8,13549.0,124.6235,124.806,124.6235,124.806,13549.0
2018-01-23 13:00:00,136.78,136.86,136.69,136.73,10508.0,124.7877,124.8607,124.7056,124.7421,10508.0
2018-01-23 13:05:00,136.68,136.73,136.56,136.59,7332.0,124.6965,124.7421,124.587,124.6144,7332.0
2018-01-23 13:10:00,136.56,136.64,136.46,136.47,10395.0,124.587,124.66,124.4958,124.5049,10395.0
2018-01-23 13:15:00,136.48,136.52,136.39,136.39,7990.0,124.514,124.5505,124.4319,124.4319,7990.0
2018-01-23 13:20:00,136.4,136.42,136.27,136.31,8573.0,124.441,124.4593,124.3224,124.3589,8573.0
2018-01-23 13:25:00,136.32,136.38,136.27,136.29,9343.0,124.3681,124.4228,124.3224,124.3407,9343.0
2018-01-23 13:30:00,136.3,136.41,136.27,136.41,6172.0,124.3498,124.4502,124.3224,124.4502,6172.0
2018-01-23 13:35:00,136.41,136.42,136.3,136.33,7046.0,124.4502,124.4593,124.3498,124.3772,7046.0
2018-01-23 13:40:00,136.36,136.38,136.27,136.29,7164.0,124.4046,124.4228,124.3224,124.3407,7164.0
2018-01-23 13:45:00,136.33,136.54,136.31,136.48,14140.0,124.3772,124.5688,124.3589,124.514,14140.0
2018-01-23 13:50:00,136.49,136.67,136.49,136.67,7093.0,124.5232,124.6874,124.5232,124.6874,7093.0
2018-01-23 13:55:00,136.68,136.75,136.59,136.65,7420.0,124.6965,124.7604,124.6144,124.6691,7420.0
2018-01-23 14:00:00,136.62,136.68,136.56,136.57,5649.0,124.6418,124.6965,124.587,124.5961,5649.0
2018-01-23 14:05:00,136.57,136.65,136.52,136.59,8528.0,124.5961,124.6691,124.5505,124.6144,8528.0
2018-01-23 14:10:00,136.59,136.61,136.37,136.5,8905.0,124.6144,124.6326,124.4137,124.5323,8905.0
2018-01-23 14:15:00,136.5,136.51,136.38,136.38,12562.0,124.5323,124.5414,124.4228,124.4228,12562.0
2018-01-23 14:20:00,136.45,136.51,136.38,136.51,5840.0,124.4867,124.5414,124.4228,124.5414,5840.0
2018-01-23 14:25:00,136.51,136.59,136.45,136.56,6910.0,124.5414,124.6144,124.4867,124.587,6910.0
2018-01-23 14:30:00,136.6,136.6,136.5,136.54,6708.0,124.6235,124.6235,124.5323,124.5688,6708.0
2018-01-23 14:35:00,136.55,136.6,136.52,136.58,5573.0,124.5779,124.6235,124.5505,124.6053,5573.0
2018-01-23 14:40:00,136.57,136.65,136.52,136.64,7341.0,124.5961,124.6691,124.5505,124.66,7341.0
2018-01-23 14:45:00,136.63,136.93,136.63,136.82,13669.0,124.6509,124.9246,124.6509,124.8242,13669.0
2018-01-23 14:50:00,136.75,136.97,136.69,136.88,12396.0,124.7604,124.9611,124.7056,124.879,12396.0
2018-01-23 14:55:00,136.86,136.9,136.71,136.72,6616.0,124.8607,124.8972,124.7239,124.733,6616.0
2018-01-23 15:00:00,136.75,136.75,136.63,136.7,6218.0,124.7604,124.7604,124.6509,124.7147,6218.0
2018-01-23 15:05:00,136.68,136.69,136.63,136.69,8805.0,124.6965,124.7056,124.6509,124.7056,8805.0
2018-01-23 15:10:00,136.71,136.72,136.57,136.58,7582.0,124.7239,124.733,124.5961,124.6053,7582.0
2018-01-23 15:15:00,136.6,136.6,136.52,136.58,7502.0,124.6235,124.6235,124.5505,124.6053,7502.0
2018-01-23 15:20:00,136.56,136.61,136.55,136.56,6389.0,124.587,124.6326,124.5779,124.587,6389.0
2018-01-23 15:25:00,136.57,136.67,136.57,136.67,7660.0,124.5961,124.6874,124.5961,124.6874,7660.0
2018-01-23 15:30:00,136.68,136.75,136.67,136.73,17525.0,124.6965,124.7604,124.6874,124.7421,17525.0
2018-01-23 15:35:00,136.75,136.78,136.7,136.78,11652.0,124.7604,124.7877,124.7147,124.7877,11652.0
2018-01-23 15:40:00,136.77,136.83,136.75,136.83,18662.0,124.7786,124.8333,124.7604,124.8333,18662.0
2018-01-23 15:45:00,136.83,136.85,136.76,136.84,26126.0,124.8333,124.8516,124.7695,124.8425,26126.0
2018-01-23 15:50:00,136.84,136.84,136.68,136.73,32736.0,124.8425,124.8425,124.6965,124.7421,32736.0
2018-01-23 15:55:00,136.73,136.85,136.68,136.74,86515.0,124.7421,124.8516,124.6965,124.7512,86515.0
2018-01-24 09:30:00,136.82,136.97,136.45,136.5,21384.0,124.8242,124.9611,124.4867,124.5323,21384.0
2018-01-24 09:35:00,136.56,136.76,136.01,136.08,10368.0,124.587,124.7695,124.0852,124.1491,10368.0
2018-01-24 09:40:00,136.07,136.15,135.62,135.71,19232.0,124.14,124.213,123.7294,123.8115,19232.0
2018-01-24 09:45:00,135.7,135.75,135.27,135.43,33641.0,123.8024,123.848,123.4101,123.5561,33641.0
2018-01-24 09:50:00,135.42,135.44,135.12,135.27,53321.0,123.547,123.5652,123.2733,123.4101,53321.0
2018-01-24 09:55:00,135.29,136.06,135.27,136.06,36126.0,123.4284,124.1309,123.4101,124.1309,36126.0
2018-01-24 10:00:00,136.0,136.55,135.98,136.54,31643.0,124.0761,124.5779,124.0579,124.5688,31643.0
2018-01-24 10:05:00,136.55,136.98,136.51,136.94,24986.0,124.5779,124.9702,124.5414,124.9337,24986.0
2018-01-24 10:10:00,136.94,136.98,136.81,136.98,14470.0,124.9337,124.9702,124.8151,124.9702,14470.0
2018-01-24 10:15:00,136.95,137.07,136.94,136.98,20092.0,124.9428,125.0523,124.9337,124.9702,20092.0
2018-01-24 10:20:00,137.0,137.35,137.0,137.3,17249.0,124.9884,125.3078,124.9884,125.2621,17249.0
2018-01-24 10:25:00,137.28,137.41,137.15,137.41,14801.0,125.2439,125.3625,125.1253,125.3625,14801.0
2018-01-24 10:30:00,137.4,137.44,137.16,137.3,30131.0,125.3534,125.3899,125.1344,125.2621,30131.0
2018-01-24 10:35:00,137.28,137.56,137.28,137.39,31220.0,125.2439,125.4993,125.2439,125.3442,31220.0
2018-01-24 10:40:00,137.35,137.39,137.25,137.31,10483.0,125.3078,125.3442,125.2165,125.2713,10483.0
2018-01-24 10:45:00,137.36,137.6,137.35,137.42,12033.0,125.3169,125.5358,125.3078,125.3716,12033.0
2018-01-24 10:50:00,137.44,137.44,137.31,137.32,7338.0,125.3899,125.3899,125.2713,125.2804,7338.0
2018-01-24 10:55:00,137.32,137.33,137.12,137.33,13259.0,125.2804,125.2895,125.0979,125.2895,13259.0
2018-01-24 11:00:00,137.32,137.44,137.32,137.38,14003.0,125.2804,125.3899,125.2804,125.3351,14003.0
2018-01-24 11:05:00,137.38,137.46,137.17,137.26,14638.0,125.3351,125.4081,125.1435,125.2256,14638.0
2018-01-24 11:10:00,137.23,137.26,136.89,136.89,13997.0,125.1983,125.2256,124.8881,124.8881,13997.0
2018-01-24 11:15:00,136.87,136.99,136.87,136.96,8285.0,124.8698,124.9793,124.8698,124.9519,8285.0
2018-01-24 11:20:00,136.92,136.93,136.83,136.9,7010.0,124.9155,124.9246,124.8333,124.8972,7010.0
2018-01-24 11:25:00,136.93,136.94,136.71,136.74,22413.0,124.9246,124.9337,124.7239,124.7512,22413.0
2018-01-24 11:30:00,136.73,137.02,136.73,137.0,21508.0,124.7421,125.0067,124.7421,124.9884,21508.0
2018-01-24 11:35:00,137.12,137.13,136.86,136.95,13178.0,125.0979,125.107,124.8607,124.9428,13178.0
2018-01-24 11:40:00,136.99,137.04,136.84,136.91,10815.0,124.9793,125.0249,124.8425,124.9063,10815.0
2018-01-24 11:45:00,136.93,137.1,136.88,136.95,23055.0,124.9246,125.0797,124.879,124.9428,23055.0
2018-01-24 11:50:00,136.92,137.05,136.89,137.0,41670.0,124.9155,125.0341,124.8881,124.9884,41670.0
2018-01-24 11:55:00,136.97,137.07,136.92,136.99,35041.0,124.9611,125.0523,124.9155,124.9793,35041.0
2018-01-24 12:00:00,136.98,137.04,136.86,136.97,49557.0,124.9702,125.0249,124.8607,124.9611,49557.0
2018-01-24 12:05:00,136.99,137.07,136.94,136.98,27596.0,124.9793,125.0523,124.9337,124.9702,27596.0
2018-01-24 12:10:00,136.98,137.14,136.96,137.02,13703.0,124.9702,125.1162,124.9519,125.0067,13703.0
2018-01-24 12:15:00,137.06,137.08,136.98,137.07,13635.0,125.0432,125.0614,124.9702,125.0523,13635.0
2018-01-24 12:20:00,137.05,137.06,136.95,137.0,15259.0,125.0341,125.0432,124.9428,124.9884,15259.0
2018-01-24 12:25:00,137.03,137.1,136.95,137.01,33897.0,125.0158,125.0797,124.9428,124.9976,33897.0
2018-01-24 12:30:00,137.05,137.05,136.7,136.73,21382.0,125.0341,125.0341,124.7147,124.7421,21382.0
2018-01-24 12:35:00,136.73,136.73,136.47,136.52,14869.0,124.7421,124.7421,124.5049,124.5505,14869.0
2018-01-24 12:40:00,136.54,136.58,136.5,136.5,3767.0,124.5688,124.6053,124.5323,124.5323,3767.0
2018-01-24 12:45:00,136.52,136.54,136.17,136.2,14597.0,124.5505,124.5688,124.2312,124.2586,14597.0
2018-01-24 12:50:00,136.2,136.26,136.13,136.17,7828.0,124.2586,124.3133,124.1947,124.2312,7828.0
2018-01-24 12:55:00,136.15,136.23,136.01,136.04,7288.0,124.213,124.2859,124.0852,124.1126,7288.0
2018-01-24 13:00:00,136.05,136.15,135.88,135.88,11011.0,124.1217,124.213,123.9666,123.9666,11011.0
2018-01-24 13:05:00,135.87,135.89,135.59,135.59,8437.0,123.9575,123.9758,123.7021,123.7021,8437.0
2018-01-24 13:10:00,135.6,135.8,135.55,135.76,8047.0,123.7112,123.8936,123.6656,123.8572,8047.0
2018-01-24 13:15:00,135.72,135.77,135.59,135.63,4715.0,123.8207,123.8663,123.7021,123.7386,4715.0
2018-01-24 13:20:00,135.6,135.68,135.57,135.62,6596.0,123.7112,123.7842,123.6838,123.7294,6596.0
2018-01-24 13:25:00,135.69,135.93,135.63,135.86,6285.0,123.7933,124.0123,123.7386,123.9484,6285.0
2018-01-24 13:30:00,135.89,135.93,135.84,135.93,4832.0,123.9758,124.0123,123.9301,124.0123,4832.0
2018-01-24 13:35:00,135.99,136.0,135.81,135.98,9480.0,124.067,124.0761,123.9028,124.0579,9480.0
2018-01-24 13:40:00,135.93,136.0,135.88,136.0,5034.0,124.0123,124.0761,123.9666,124.0761,5034.0
2018-01-24 13:45:00,136.03,136.14,136.01,136.06,6155.0,124.1035,124.2038,124.0852,124.1309,6155.0
2018-01-24 13:50:00,136.07,136.14,136.03,136.08,4146.0,124.14,124.2038,124.1035,124.1491,4146.0
2018-01-24 13:55:00,136.14,136.16,136.0,136.0,4500.0,124.2038,124.2221,124.0761,124.0761,4500.0
2018-01-24 14:00:00,136.02,136.02,135.9,135.9,3494.0,124.0944,124.0944,123.9849,123.9849,3494.0
2018-01-24 14:05:00,135.93,136.02,135.91,135.93,5300.0,124.0123,124.0944,123.994,124.0123,5300.0
2018-01-24 14:10:00,135.96,136.0,135.85,135.96,5021.0,124.0396,124.0761,123.9393,124.0396,5021.0
2018-01-24 14:15:00,135.96,136.32,135.93,136.28,8861.0,124.0396,124.3681,124.0123,124.3316,8861.0
2018-01-24 14:20:00,136.3,136.31,136.08,136.08,9431.0,124.3498,124.3589,124.1491,124.1491,9431.0
2018-01-24 14:25:00,136.11,136.29,136.11,136.26,7502.0,124.1765,124.3407,124.1765,124.3133,7502.0
2018-01-24 14:30:00,136.26,136.32,136.2,136.32,5501.0,124.3133,124.3681,124.2586,124.3681,5501.0
2018-01-24 14:35:00,136.29,136.31,136.22,136.29,3284.0,124.3407,124.3589,124.2768,124.3407,3284.0
2018-01-24 14:40:00,136.3,136.38,136.24,136.36,8661.0,124.3498,124.4228,124.2951,124.4046,8661.0
2018-01-24 14:45:00,136.38,136.52,136.37,136.52,5506.0,124.4228,124.5505,124.4137,124.5505,5506.0
2018-01-24 14:50:00,136.55,136.58,136.46,136.54,3900.0,124.5779,124.6053,124.4958,124.5688,3900.0
2018-01-24 14:55:00,136.58,136.61,136.51,136.51,2715.0,124.6053,124.6326,124.5414,124.5414,2715.0
2018-01-24 15:00:00,136.51,136.52,136.4,136.4,5427.0,124.5414,124.5505,124.441,124.441,5427.0
2018-01-24 15:05:00,136.43,136.53,136.42,136.44,9528.0,124.4684,124.5596,124.4593,124.4775,9528.0
2018-01-24 15:10:00,136.46,136.56,136.44,136.51,7722.0,124.4958,124.587,124.4775,124.5414,7722.0
2018-01-24 15:15:00,136.52,136.57,136.4,136.4,7637.0,124.5505,124.5961,124.441,124.441,7637.0
2018-01-24 15:20:00,136.4,136.42,136.3,136.3,4015.0,124.441,124.4593,124.3498,124.3498,4015.0
2018-01-24 15:25:00,136.35,136.5,136.32,136.5,12432.0,124.3954,124.5323,124.3681,124.5323,12432.0
2018-01-24 15:30:00,136.5,136.5,136.3,136.32,8824.0,124.5323,124.5323,124.3498,124.3681,8824.0
2018-01-24 15:35:00,136.33,136.39,136.26,136.37,14800.0,124.3772,124.4319,124.3133,124.4137,14800.0
2018-01-24 15:40:00,136.35,136.35,136.24,136.33,14780.0,124.3954,124.3954,124.2951,124.3772,14780.0
2018-01-24 15:45:00,136.33,136.46,136.28,136.44,25187.0,124.3772,124.4958,124.3316,124.4775,25187.0
2018-01-24 15:50:00,136.44,136.46,136.31,136.34,27243.0,124.4775,124.4958,124.3589,124.3863,27243.0
2018-01-24 15:55:00,136.35,136.4,136.17,136.28,69142.0,124.3954,124.441,124.2312,124.3316,69142.0
2018-01-25 09:30:00,136.96,136.96,136.26,136.7,37363.0,124.9519,124.9519,124.3133,124.7147,37363.0
2018-01-25 09:35:00,136.69,136.88,136.55,136.57,24342.0,124.7056,124.879,124.5779,124.5961,24342.0
2018-01-25 09:40:00,136.57,136.76,136.52,136.65,29526.0,124.5961,124.7695,124.5505,124.6691,29526.0
2018-01-25 09:45:00,136.64,136.8,136.57,136.8,7943.0,124.66,124.806,124.5961,124.806,7943.0
2018-01-25 09:50:00,136.71,136.89,136.71,136.89,6330.0,124.7239,124.8881,124.7239,124.8881,6330.0
2018-01-25 09:55:00,136.84,136.89,136.68,136.74,31168.0,124.8425,124.8881,124.6965,124.7512,31168.0
2018-01-25 10:00:00,136.67,137.04,136.66,137.04,8204.0,124.6874,125.0249,124.6782,125.0249,8204.0
2018-01-25 10:05:00,137.06,137.2,136.94,137.0,13866.0,125.0432,125.1709,124.9337,124.9884,13866.0
2018-01-25 10:10:00,136.94,137.11,136.82,136.91,10306.0,124.9337,125.0888,124.8242,124.9063,10306.0
2018-01-25 10:15:00,136.89,136.96,136.79,136.79,4580.0,124.8881,124.9519,124.7968,124.7968,4580.0
2018-01-25 10:20:00,136.81,136.87,136.56,136.61,9848.0,124.8151,124.8698,124.587,124.6326,9848.0
2018-01-25 10:25:00,136.61,136.7,136.51,136.69,10629.0,124.6326,124.7147,124.5414,124.7056,10629.0
2018-01-25 10:30:00,136.66,136.84,136.61,136.7,9287.0,124.6782,124.8425,124.6326,124.7147,9287.0
2018-01-25 10:35:00,136.74,136.8,136.7,136.77,6300.0,124.7512,124.806,124.7147,124.7786,6300.0
2018-01-25 10:40:00,136.74,136.95,136.71,136.87,17452.0,124.7512,124.9428,124.7239,124.8698,17452.0
2018-01-25 10:45:00,136.87,136.97,136.77,136.89,5200.0,124.8698,124.9611,124.7786,124.8881,5200.0
2018-01-25 10:50:00,136.88,136.97,136.88,136.91,12154.0,124.879,124.9611,124.879,124.9063,12154.0
2018-01-25 10:55:00,136.89,136.93,136.87,136.93,3126.0,124.8881,124.9246,124.8698,124.9246,3126.0
2018-01-25 11:00:00,136.89,137.06,136.87,137.06,9146.0,124.8881,125.0432,124.8698,125.0432,9146.0
2018-01-25 11:05:00,137.05,137.28,137.03,137.16,8300.0,125.0341,125.2439,125.0158,125.1344,8300.0
2018-01-25 11:10:00,137.19,137.33,137.18,137.28,7710.0,125.1618,125.2895,125.1527,125.2439,7710.0
2018-01-25 11:15:00,137.28,137.33,137.2,137.27,6904.0,125.2439,125.2895,125.1709,125.2348,6904.0
2018-01-25 11:20:00,137.28,137.37,137.22,137.25,27144.0,125.2439,125.326,125.1891,125.2165,27144.0
2018-01-25 11:25:00,137.27,137.31,137.17,137.23,5901.0,125.2348,125.2713,125.1435,125.1983,5901.0
2018-01-25 11:30:00,137.22,137.22,137.07,137.11,9008.0,125.1891,125.1891,125.0523,125.0888,9008.0
2018-01-25 11:35:00,137.13,137.5,137.13,137.47,5934.0,125.107,125.4446,125.107,125.4172,5934.0
2018-01-25 11:40:00,137.5,137.67,137.42,137.67,16434.0,125.4446,125.5997,125.3716,125.5997,16434.0
2018-01-25 11:45:00,137.59,137.62,137.29,137.43,12624.0,125.5267,125.5541,125.253,125.3807,12624.0
2018-01-25 11:50:00,137.39,137.52,137.31,137.5,14449.0,125.3442,125.4628,125.2713,125.4446,14449.0
2018-01-25 11:55:00,137.48,137.52,137.25,137.25,10637.0,125.4264,125.4628,125.2165,125.2165,10637.0
2018-01-25 12:00:00,137.28,137.43,137.2,137.43,7747.0,125.2439,125.3807,125.1709,125.3807,7747.0
2018-01-25 12:05:00,137.45,137.62,137.45,137.5,3700.0,125.399,125.5541,125.399,125.4446,3700.0
2018-01-25 12:10:00,137.49,137.54,137.37,137.42,20035.0,125.4355,125.4811,125.326,125.3716,20035.0
2018-01-25 12:15:00,137.42,137.55,137.42,137.53,7210.0,125.3716,125.4902,125.3716,125.472,7210.0
2018-01-25 12:20:00,137.53,137.58,137.48,137.54,12199.0,125.472,125.5176,125.4264,125.4811,12199.0
2018-01-25 12:25:00,137.52,137.53,137.48,137.5,878.0,125.4628,125.472,125.4264,125.4446,878.0
2018-01-25 12:30:00,137.53,137.58,137.44,137.47,15891.0,125.472,125.5176,125.3899,125.4172,15891.0
2018-01-25 12:35:00,137.47,137.5,137.26,137.3,9705.0,125.4172,125.4446,125.2256,125.2621,9705.0
2018-01-25 12:40:00,137.28,137.31,137.23,137.3,6401.0,125.2439,125.2713,125.1983,125.2621,6401.0
2018-01-25 12:45:00,137.28,137.4,137.27,137.34,8882.0,125.2439,125.3534,125.2348,125.2986,8882.0
2018-01-25 12:50:00,137.34,137.34,137.13,137.14,2900.0,125.2986,125.2986,125.107,125.1162,2900.0
2018-01-25 12:55:00,137.09,137.14,137.02,137.07,7061.0,125.0705,125.1162,125.0067,125.0523,7061.0
2018-01-25 13:00:00,137.04,137.04,136.9,136.9,2056.0,125.0249,125.0249,124.8972,124.8972,2056.0
2018-01-25 13:05:00,136.92,136.98,136.91,136.96,3593.0,124.9155,124.9702,124.9063,124.9519,3593.0
2018-01-25 13:10:00,136.94,137.02,136.91,136.99,5276.0,124.9337,125.0067,124.9063,124.9793,5276.0
2018-01-25 13:15:00,136.97,136.98,136.91,136.94,2803.0,124.9611,124.9702,124.9063,124.9337,2803.0
2018-01-25 13:20:00,136.95,136.97,136.9,136.94,2043.0,124.9428,124.9611,124.8972,124.9337,2043.0
2018-01-25 13:25:00,136.86,136.9,136.81,136.81,1600.0,124.8607,124.8972,124.8151,124.8151,1600.0
2018-01-25 13:30:00,136.81,136.82,136.69,136.78,4100.0,124.8151,124.8242,124.7056,124.7877,4100.0
2018-01-25 13:35:00,136.77,136.8,136.75,136.75,3600.0,124.7786,124.806,124.7604,124.7604,3600.0
2018-01-25 13:40:00,136.77,136.8,136.75,136.79,3077.0,124.7786,124.806,124.7604,124.7968,3077.0
2018-01-25 13:45:00,136.79,136.82,136.74,136.75,2396.0,124.7968,124.8242,124.7512,124.7604,2396.0
2018-01-25 13:50:00,136.75,136.8,136.71,136.78,3515.0,124.7604,124.806,124.7239,124.7877,3515.0
2018-01-25 13:55:00,136.78,136.78,136.67,136.7,2674.0,124.7877,124.7877,124.6874,124.7147,2674.0
2018-01-25 14:00:00,136.69,136.82,136.68,136.74,4159.0,124.7056,124.8242,124.6965,124.7512,4159.0
2018-01-25 14:05:00,136.74,136.87,136.73,136.87,6091.0,124.7512,124.8698,124.7421,124.8698,6091.0
2018-01-25 14:10:00,136.85,136.86,136.54,136.6,8997.0,124.8516,124.8607,124.5688,124.6235,8997.0
2018-01-25 14:15:00,136.6,136.69,136.6,136.64,2004.0,124.6235,124.7056,124.6235,124.66,2004.0
2018-01-25 14:20:00,136.65,136.66,136.56,136.58,1951.0,124.6691,124.6782,124.587,124.6053,1951.0
2018-01-25 14:25:00,136.56,136.65,136.51,136.63,5848.0,124.587,124.6691,124.5414,124.6509,5848.0
2018-01-25 14:30:00,136.65,136.74,136.62,136.69,6032.0,124.6691,124.7512,124.6418,124.7056,6032.0
2018-01-25 14:35:00,136.69,136.69,136.55,136.61,3561.0,124.7056,124.7056,124.5779,124.6326,3561.0
2018-01-25 14:40:00,136.61,136.61,136.52,136.55,4162.0,124.6326,124.6326,124.5505,124.5779,4162.0
2018-01-25 14:45:00,136.57,136.57,136.49,136.55,15363.0,124.5961,124.5961,124.5232,124.5779,15363.0
2018-01-25 14:50:00,136.58,136.6,136.49,136.56,7763.0,124.6053,124.6235,124.5232,124.587,7763.0
2018-01-25 14:55:00,136.57,136.64,136.56,136.57,5152.0,124.5961,124.66,124.587,124.5961,5152.0
2018-01-25 15:00:00,136.59,136.59,136.51,136.59,6566.0,124.6144,124.6144,124.5414,124.6144,6566.0
2018-01-25 15:05:00,136.55,136.67,136.55,136.61,10628.0,124.5779,124.6874,124.5779,124.6326,10628.0
2018-01-25 15:10:00,136.59,136.6,136.49,136.57,11545.0,124.6144,124.6235,124.5232,124.5961,11545.0
2018-01-25 15:15:00,136.58,136.77,136.56,136.74,15850.0,124.6053,124.7786,124.587,124.7512,15850.0
2018-01-25 15:20:00,136.73,136.77,136.7,136.7,7104.0,124.7421,124.7786,124.7147,124.7147,7104.0
2018-01-25 15:25:00,136.7,136.74,136.66,136.73,6300.0,124.7147,124.7512,124.6782,124.7421,6300.0
2018-01-25 15:30:00,136.73,136.77,136.69,136.74,8415.0,124.7421,124.7786,124.7056,124.7512,8415.0
2018-01-25 15:35:00,136.72,136.75,136.64,136.71,16462.0,124.733,124.7604,124.66,124.7239,16462.0
2018-01-25 15:40:00,136.74,136.95,136.73,136.94,19713.0,124.7512,124.9428,124.7421,124.9337,19713.0
2018-01-25 15:45:00,136.96,137.1,136.95,137.02,26123.0,124.9519,125.0797,124.9428,125.0067,26123.0
2018-01-25 15:50:00,137.01,137.13,137.01,137.07,26068.0,124.9976,125.107,124.9976,125.0523,26068.0
2018-01-25 15:55:00,137.06,137.2,137.03,137.17,63907.0,125.0432,125.1709,125.0158,125.1435,63907.0
2018-01-26 09:30:00,136.87,137.26,135.84,136.46,42419.0,124.8698,125.2256,123.9301,124.4958,42419.0
2018-01-26 09:35:00,136.52,136.78,136.21,136.56,29672.0,124.5505,124.7877,124.2677,124.587,29672.0
2018-01-26 09:40:00,136.59,136.81,136.05,136.28,10514.0,124.6144,124.8151,124.1217,124.3316,10514.0
2018-01-26 09:45:00,136.38,136.38,135.97,136.14,9718.0,124.4228,124.4228,124.0487,124.2038,9718.0
2018-01-26 09:50:00,136.14,136.79,136.14,136.76,12578.0,124.2038,124.7968,124.2038,124.7695,12578.0
2018-01-26 09:55:00,136.79,137.14,136.74,136.98,38020.0,124.7968,125.1162,124.7512,124.9702,38020.0
2018-01-26 10:00:00,136.97,137.07,136.85,137.01,15666.0,124.9611,125.0523,124.8516,124.9976,15666.0
2018-01-26 10:05:00,137.0,137.02,136.82,136.93,12755.0,124.9884,125.0067,124.8242,124.9246,12755.0
2018-01-26 10:10:00,136.94,137.04,136.9,137.0,13710.0,124.9337,125.0249,124.8972,124.9884,13710.0
2018-01-26 10:15:00,137.0,137.13,136.92,137.1,23386.0,124.9884,125.107,124.9155,125.0797,23386.0
2018-01-26 10:20:00,137.12,137.52,137.0,137.02,32669.0,125.0979,125.4628,124.9884,125.0067,32669.0
2018-01-26 10:25:00,136.97,137.24,136.97,137.24,3524.0,124.9611,125.2074,124.9611,125.2074,3524.0
2018-01-26 10:30:00,137.24,137.24,137.13,137.17,8537.0,125.2074,125.2074,125.107,125.1435,8537.0
2018-01-26 10:35:00,137.18,137.2,137.1,137.11,10491.0,125.1527,125.1709,125.0797,125.0888,10491.0
2018-01-26 10:40:00,137.06,137.37,137.06,137.34,8663.0,125.0432,125.326,125.0432,125.2986,8663.0
2018-01-26 10:45:00,137.34,137.61,137.34,137.5,16473.0,125.2986,125.545,125.2986,125.4446,16473.0
2018-01-26 10:50:00,137.5,137.5,137.3,137.31,10949.0,125.4446,125.4446,125.2621,125.2713,10949.0
2018-01-26 10:55:00,137.29,137.29,137.22,137.27,5358.0,125.253,125.253,125.1891,125.2348,5358.0
2018-01-26 11:00:00,137.27,137.27,137.12,137.15,12527.0,125.2348,125.2348,125.0979,125.1253,12527.0
2018-01-26 11:05:00,137.13,137.22,137.06,137.19,6780.0,125.107,125.1891,125.0432,125.1618,6780.0
2018-01-26 11:10:00,137.22,137.36,137.21,137.35,8431.0,125.1891,125.3169,125.18,125.3078,8431.0
2018-01-26 11:15:00,137.34,137.41,137.32,137.41,7705.0,125.2986,125.3625,125.2804,125.3625,7705.0
2018-01-26 11:20:00,137.41,137.47,137.38,137.42,7158.0,125.3625,125.4172,125.3351,125.3716,7158.0
2018-01-26 11:25:00,137.42,137.44,137.33,137.36,14320.0,125.3716,125.3899,125.2895,125.3169,14320.0
2018-01-26 11:30:00,137.36,137.43,137.27,137.37,14881.0,125.3169,125.3807,125.2348,125.326,14881.0
2018-01-26 11:35:00,137.36,137.36,137.27,137.28,5500.0,125.3169,125.3169,125.2348,125.2439,5500.0
2018-01-26 11:40:00,137.3,137.37,137.26,137.35,9063.0,125.2621,125.326,125.2256,125.3078,9063.0
2018-01-26 11:45:00,137.35,137.45,137.33,137.41,7113.0,125.3078,125.399,125.2895,125.3625,7113.0
2018-01-26 11:50:00,137.42,137.42,137.3,137.3,5204.0,125.3716,125.3716,125.2621,125.2621,5204.0
2018-01-26 11:55:00,137.27,137.32,137.18,137.2,5137.0,125.2348,125.2804,125.1527,125.1709,5137.0
2018-01-26 12:00:00,137.18,137.19,137.0,137.12,8974.0,125.1527,125.1618,124.9884,125.0979,8974.0
2018-01-26 12:05:00,137.14,137.2,137.07,137.15,6720.0,125.1162,125.1709,125.0523,125.1253,6720.0
2018-01-26 12:10:00,137.14,137.14,136.98,136.99,5758.0,125.1162,125.1162,124.9702,124.9793,5758.0
2018-01-26 12:15:00,137.0,137.1,136.97,137.06,7376.0,124.9884,125.0797,124.9611,125.0432,7376.0
2018-01-26 12:20:00,137.06,137.35,137.03,137.32,8663.0,125.0432,125.3078,125.0158,125.2804,8663.0
2018-01-26 12:25:00,137.39,137.44,137.22,137.26,13200.0,125.3442,125.3899,125.1891,125.2256,13200.0
2018-01-26 12:30:00,137.34,137.45,137.3,137.43,11200.0,125.2986,125.399,125.2621,125.3807,11200.0
2018-01-26 12:35:00,137.4,137.44,137.37,137.39,4593.0,125.3534,125.3899,125.326,125.3442,4593.0
2018-01-26 12:40:00,137.42,137.47,137.33,137.37,21233.0,125.3716,125.4172,125.2895,125.326,21233.0
2018-01-26 12:45:00,137.33,137.42,137.32,137.38,6637.0,125.2895,125.3716,125.2804,125.3351,6637.0
2018-01-26 12:50:00,137.37,137.44,137.36,137.42,5108.0,125.326,125.3899,125.3169,125.3716,5108.0
2018-01-26 12:55:00,137.45,137.49,137.4,137.48,2618.0,125.399,125.4355,125.3534,125.4264,2618.0
2018-01-26 13:00:00,137.53,137.59,137.46,137.52,6500.0,125.472,125.5267,125.4081,125.4628,6500.0
2018-01-26 13:05:00,137.53,137.65,137.48,137.63,4355.0,125.472,125.5814,125.4264,125.5632,4355.0
2018-01-26 13:10:00,137.67,137.74,137.64,137.64,10139.0,125.5997,125.6636,125.5723,125.5723,10139.0
2018-01-26 13:15:00,137.66,137.78,137.66,137.71,6861.0,125.5906,125.7001,125.5906,125.6362,6861.0
2018-01-26 13:20:00,137.75,137.85,137.71,137.74,7037.0,125.6727,125.7639,125.6362,125.6636,7037.0
2018-01-26 13:25:00,137.74,137.8,137.7,137.76,9764.0,125.6636,125.7183,125.6271,125.6818,9764.0
2018-01-26 13:30:00,137.76,137.76,137.71,137.72,3837.0,125.6818,125.6818,125.6362,125.6453,3837.0
2018-01-26 13:35:00,137.71,137.73,137.63,137.67,3092.0,125.6362,125.6544,125.5632,125.5997,3092.0
2018-01-26 13:40:00,137.65,137.65,137.53,137.57,9737.0,125.5814,125.5814,125.472,125.5085,9737.0
2018-01-26 13:45:00,137.58,137.61,137.39,137.43,6175.0,125.5176,125.545,125.3442,125.3807,6175.0
2018-01-26 13:50:00,137.46,137.48,137.38,137.44,4200.0,125.4081,125.4264,125.3351,125.3899,4200.0
2018-01-26 13:55:00,137.45,137.59,137.45,137.5,13343.0,125.399,125.5267,125.399,125.4446,13343.0
2018-01-26 14:00:00,137.5,137.53,137.43,137.51,7350.0,125.4446,125.472,125.3807,125.4537,7350.0
2018-01-26 14:05:00,137.51,137.51,137.43,137.48,8759.0,125.4537,125.4537,125.3807,125.4264,8759.0
2018-01-26 14:10:00,137.47,137.65,137.44,137.65,8204.0,125.4172,125.5814,125.3899,125.5814,8204.0
2018-01-26 14:15:00,137.65,137.67,137.56,137.63,8830.0,125.5814,125.5997,125.4993,125.5632,8830.0
2018-01-26 14:20:00,137.63,137.65,137.44,137.44,12301.0,125.5632,125.5814,125.3899,125.3899,12301.0
2018-01-26 14:25:00,137.44,137.48,137.34,137.39,5862.0,125.3899,125.4264,125.2986,125.3442,5862.0
2018-01-26 14:30:00,137.39,137.42,137.3,137.4,7434.0,125.3442,125.3716,125.2621,125.3534,7434.0
2018-01-26 14:35:00,137.38,137.38,137.27,137.33,6747.0,125.3351,125.3351,125.2348,125.2895,6747.0
2018-01-26 14:40:00,137.33,137.44,137.32,137.41,7945.0,125.2895,125.3899,125.2804,125.3625,7945.0
2018-01-26 14:45:00,137.4,137.42,137.33,137.35,7733.0,125.3534,125.3716,125.2895,125.3078,7733.0
2018-01-26 14:50:00,137.39,137.42,137.32,137.34,10213.0,125.3442,125.3716,125.2804,125.2986,10213.0
2018-01-26 14:55:00,137.33,137.49,137.33,137.49,3806.0,125.2895,125.4355,125.2895,125.4355,3806.0
2018-01-26 15:00:00,137.49,137.52,137.42,137.52,7612.0,125.4355,125.4628,125.3716,125.4628,7612.0
2018-01-26 15:05:00,137.52,137.72,137.51,137.66,9838.0,125.4628,125.6453,125.4537,125.5906,9838.0
2018-01-26 15:10:00,137.66,137.67,137.51,137.51,22161.0,125.5906,125.5997,125.4537,125.4537,22161.0
2018-01-26 15:15:00,137.55,137.57,137.49,137.5,6711.0,125.4902,125.5085,125.4355,125.4446,6711.0
2018-01-26 15:20:00,137.48,137.51,137.43,137.5,5925.0,125.4264,125.4537,125.3807,125.4446,5925.0
2018-01-26 15:25:00,137.49,137.52,137.42,137.44,9926.0,125.4355,125.4628,125.3716,125.3899,9926.0
2018-01-26 15:30:00,137.45,137.54,137.43,137.53,9642.0,125.399,125.4811,125.3807,125.472,9642.0
2018-01-26 15:35:00,137.53,137.71,137.53,137.64,16550.0,125.472,125.6362,125.472,125.5723,16550.0
2018-01-26 15:40:00,137.64,137.68,137.55,137.57,22366.0,125.5723,125.6088,125.4902,125.5085,22366.0
2018-01-26 15:45:00,137.56,137.57,137.37,137.47,23752.0,125.4993,125.5085,125.326,125.4172,23752.0
2018-01-26 15:50:00,137.48,137.53,137.46,137.53,28254.0,125.4264,125.472,125.4081,125.472,28254.0
2018-01-26 15:55:00,137.52,137.75,137.42,137.66,90802.0,125.4628,125.6727,125.3716,125.5906,90802.0
2018-01-29 09:30:00,137.76,138.2,137.66,138.01,102092.0,125.6818,126.0832,125.5906,125.9099,102092.0
2018-01-29 09:35:00,138.03,138.2,137.5,137.59,32937.0,125.9281,126.0832,125.4446,125.5267,32937.0
2018-01-29 09:40:00,137.54,137.69,137.5,137.6,15152.0,125.4811,125.6179,125.4446,125.5358,15152.0
2018-01-29 09:45:00,137.56,137.8,137.52,137.69,13256.0,125.4993,125.7183,125.4628,125.6179,13256.0
2018-01-29 09:50:00,137.65,137.69,137.29,137.32,18439.0,125.5814,125.6179,125.253,125.2804,18439.0
2018-01-29 09:55:00,137.34,137.4,136.8,136.87,38675.0,125.2986,125.3534,124.806,124.8698,38675.0
2018-01-29 10:00:00,136.8,136.99,136.76,136.78,16807.0,124.806,124.9793,124.7695,124.7877,16807.0
2018-01-29 10:05:00,136.83,137.44,136.75,137.36,21876.0,124.8333,125.3899,124.7604,125.3169,21876.0
2018-01-29 10:10:00,137.34,137.34,137.13,137.14,15524.0,125.2986,125.2986,125.107,125.1162,15524.0
2018-01-29 10:15:00,137.16,137.16,136.96,137.0,16627.0,125.1344,125.1344,124.9519,124.9884,16627.0
2018-01-29 10:20:00,136.97,136.97,136.59,136.74,10601.0,124.9611,124.9611,124.6144,124.7512,10601.0
2018-01-29 10:25:00,136.74,136.75,136.54,136.75,7099.0,124.7512,124.7604,124.5688,124.7604,7099.0
2018-01-29 10:30:00,136.74,136.84,136.54,136.66,15185.0,124.7512,124.8425,124.5688,124.6782,15185.0
2018-01-29 10:35:00,136.64,136.67,136.57,136.61,7129.0,124.66,124.6874,124.5961,124.6326,7129.0
2018-01-29 10:40:00,136.62,136.65,136.54,136.57,8398.0,124.6418,124.6691,124.5688,124.5961,8398.0
2018-01-29 10:45:00,136.56,136.74,136.51,136.73,15369.0,124.587,124.7512,124.5414,124.7421,15369.0
2018-01-29 10:50:00,136.73,136.75,136.62,136.62,19652.0,124.7421,124.7604,124.6418,124.6418,19652.0
2018-01-29 10:55:00,136.63,136.65,136.51,136.53,13630.0,124.6509,124.6691,124.5414,124.5596,13630.0
2018-01-29 11:00:00,136.55,136.56,136.49,136.53,13653.0,124.5779,124.587,124.5232,124.5596,13653.0
2018-01-29 11:05:00,136.54,136.55,136.13,136.19,12809.0,124.5688,124.5779,124.1947,124.2495,12809.0
2018-01-29 11:10:00,136.17,136.32,136.15,136.18,15949.0,124.2312,124.3681,124.213,124.2403,15949.0
2018-01-29 11:15:00,136.22,136.27,136.14,136.25,4879.0,124.2768,124.3224,124.2038,124.3042,4879.0
2018-01-29 11:20:00,136.23,136.51,136.18,136.44,7975.0,124.2859,124.5414,124.2403,124.4775,7975.0
2018-01-29 11:25:00,136.46,136.6,136.45,136.55,7979.0,124.4958,124.6235,124.4867,124.5779,7979.0
2018-01-29 11:30:00,136.55,136.64,136.54,136.64,5348.0,124.5779,124.66,124.5688,124.66,5348.0
2018-01-29 11:35:00,136.63,136.69,136.59,136.69,5178.0,124.6509,124.7056,124.6144,124.7056,5178.0
2018-01-29 11:40:00,136.65,136.84,136.56,136.79,5748.0,124.6691,124.8425,124.587,124.7968,5748.0
2018-01-29 11:45:00,136.82,136.91,136.7,136.74,7645.0,124.8242,124.9063,124.7147,124.7512,7645.0
2018-01-29 11:50:00,136.75,136.92,136.75,136.9,18895.0,124.7604,124.9155,124.7604,124.8972,18895.0
2018-01-29 11:55:00,136.92,136.96,136.78,136.89,13563.0,124.9155,124.9519,124.7877,124.8881,13563.0
2018-01-29 12:00:00,136.9,136.91,136.85,136.9,9941.0,124.8972,124.9063,124.8516,124.8972,9941.0
2018-01-29 12:05:00,136.88,137.06,136.87,136.95,18534.0,124.879,125.0432,124.8698,124.9428,18534.0
2018-01-29 12:10:00,136.95,137.0,136.78,136.81,6220.0,124.9428,124.9884,124.7877,124.8151,6220.0
2018-01-29 12:15:00,136.83,136.9,136.83,136.9,6301.0,124.8333,124.8972,124.8333,124.8972,6301.0
2018-01-29 12:20:00,136.9,136.92,136.79,136.82,6448.0,124.8972,124.9155,124.7968,124.8242,6448.0
2018-01-29 12:25:00,136.84,136.84,136.74,136.78,5600.0,124.8425,124.8425,124.7512,124.7877,5600.0
2018-01-29 12:30:00,136.78,136.79,136.66,136.66,4009.0,124.7877,124.7968,124.6782,124.6782,4009.0
2018-01-29 12:35:00,136.68,136.79,136.67,136.69,8303.0,124.6965,124.7968,124.6874,124.7056,8303.0
2018-01-29 12:40:00,136.69,136.71,136.6,136.63,8891.0,124.7056,124.7239,124.6235,124.6509,8891.0
2018-01-29 12:45:00,136.62,136.7,136.6,136.68,5600.0,124.6418,124.7147,124.6235,124.6965,5600.0
2018-01-29 12:50:00,136.68,136.99,136.68,136.99,15669.0,124.6965,124.9793,124.6965,124.9793,15669.0
2018-01-29 12:55:00,137.08,137.33,137.01,137.28,16478.0,125.0614,125.2895,124.9976,125.2439,16478.0
2018-01-29 13:00:00,137.32,137.4,137.24,137.4,13036.0,125.2804,125.3534,125.2074,125.3534,13036.0
2018-01-29 13:05:00,137.4,137.58,137.36,137.36,13312.0,125.3534,125.5176,125.3169,125.3169,13312.0
2018-01-29 13:10:00,137.36,137.38,137.25,137.29,7316.0,125.3169,125.3351,125.2165,125.253,7316.0
2018-01-29 13:15:00,137.31,137.42,137.28,137.37,11467.0,125.2713,125.3716,125.2439,125.326,11467.0
2018-01-29 13:20:00,137.37,137.37,137.3,137.37,7583.0,125.326,125.326,125.2621,125.326,7583.0
2018-01-29 13:25:00,137.41,137.43,137.36,137.43,4327.0,125.3625,125.3807,125.3169,125.3807,4327.0
2018-01-29 13:30:00,137.43,137.43,137.35,137.37,5576.0,125.3807,125.3807,125.3078,125.326,5576.0
2018-01-29 13:35:00,137.35,137.47,137.29,137.47,29399.0,125.3078,125.4172,125.253,125.4172,29399.0
2018-01-29 13:40:00,137.48,137.54,137.44,137.51,7425.0,125.4264,125.4811,125.3899,125.4537,7425.0
2018-01-29 13:45:00,137.53,137.56,137.44,137.46,3768.0,125.472,125.4993,125.3899,125.4081,3768.0
2018-01-29 13:50:00,137.42,137.56,137.39,137.56,11166.0,125.3716,125.4993,125.3442,125.4993,11166.0
2018-01-29 13:55:00,137.58,137.64,137.56,137.59,7700.0,125.5176,125.5723,125.4993,125.5267,7700.0
2018-01-29 14:00:00,137.61,137.72,137.5,137.52,17913.0,125.545,125.6453,125.4446,125.4628,17913.0
2018-01-29 14:05:00,137.5,137.53,137.41,137.44,8599.0,125.4446,125.472,125.3625,125.3899,8599.0
2018-01-29 14:10:00,137.43,137.44,137.26,137.35,4836.0,125.3807,125.3899,125.2256,125.3078,4836.0
2018-01-29 14:15:00,137.35,137.4,137.34,137.38,4718.0,125.3078,125.3534,125.2986,125.3351,4718.0
2018-01-29 14:20:00,137.36,137.38,137.26,137.28,4842.0,125.3169,125.3351,125.2256,125.2439,4842.0
2018-01-29 14:25:00,137.3,137.32,137.18,137.22,13853.0,125.2621,125.2804,125.1527,125.1891,13853.0
2018-01-29 14:30:00,137.22,137.25,137.11,137.14,5909.0,125.1891,125.2165,125.0888,125.1162,5909.0
2018-01-29 14:35:00,137.15,137.2,137.11,137.11,6102.0,125.1253,125.1709,125.0888,125.0888,6102.0
2018-01-29 14:40:00,137.09,137.17,137.01,137.13,11601.0,125.0705,125.1435,124.9976,125.107,11601.0
2018-01-29 14:45:00,137.15,137.25,137.14,137.2,4462.0,125.1253,125.2165,125.1162,125.1709,4462.0
2018-01-29 14:50:00,137.2,137.27,137.18,137.27,4324.0,125.1709,125.2348,125.1527,125.2348,4324.0
2018-01-29 14:55:00,137.27,137.32,137.21,137.25,8752.0,125.2348,125.2804,125.18,125.2165,8752.0
2018-01-29 15:00:00,137.24,137.26,137.2,137.23,10612.0,125.2074,125.2256,125.1709,125.1983,10612.0
2018-01-29 15:05:00,137.22,137.23,137.1,137.16,8800.0,125.1891,125.1983,125.0797,125.1344,8800.0
2018-01-29 15:10:00,137.18,137.19,137.05,137.11,11161.0,125.1527,125.1618,125.0341,125.0888,11161.0
2018-01-29 15:15:00,137.14,137.15,137.09,137.12,7726.0,125.1162,125.1253,125.0705,125.0979,7726.0
2018-01-29 15:20:00,137.12,137.12,136.92,136.93,10016.0,125.0979,125.0979,124.9155,124.9246,10016.0
2018-01-29 15:25:00,136.94,136.94,136.79,136.79,9178.0,124.9337,124.9337,124.7968,124.7968,9178.0
2018-01-29 15:30:00,136.8,136.9,136.79,136.9,10161.0,124.806,124.8972,124.7968,124.8972,10161.0
2018-01-29 15:35:00,136.88,136.96,136.77,136.77,11055.0,124.879,124.9519,124.7786,124.7786,11055.0
2018-01-29 15:40:00,136.79,136.8,136.66,136.74,13945.0,124.7968,124.806,124.6782,124.7512,13945.0
2018-01-29 15:45:00,136.72,136.72,136.53,136.56,20718.0,124.733,124.733,124.5596,124.587,20718.0
2018-01-29 15:50:00,136.57,136.79,136.56,136.76,22920.0,124.5961,124.7968,124.587,124.7695,22920.0
2018-01-29 15:55:00,136.78,136.94,136.61,136.62,65494.0,124.7877,124.9337,124.6326,124.6418,65494.0
2018-01-30 09:30:00,136.0,136.57,135.7,136.31,36048.0,124.0761,124.5961,123.8024,124.3589,36048.0
2018-01-30 09:35:00,136.47,136.58,136.19,136.27,18887.0,124.5049,124.6053,124.2495,124.3224,18887.0
2018-01-30 09:40:00,136.33,136.41,135.99,136.17,10719.0,124.3772,124.4502,124.067,124.2312,10719.0
2018-01-30 09:45:00,136.1,136.13,135.46,135.48,12895.0,124.1673,124.1947,123.5835,123.6017,12895.0
2018-01-30 09:50:00,135.56,135.73,135.51,135.59,5971.0,123.6747,123.8298,123.6291,123.7021,5971.0
2018-01-30 09:55:00,135.63,135.72,135.32,135.4,9914.0,123.7386,123.8207,123.4557,123.5287,9914.0
2018-01-30 10:00:00,135.4,135.76,135.39,135.63,17614.0,123.5287,123.8572,123.5196,123.7386,17614.0
2018-01-30 10:05:00,135.66,135.69,135.23,135.43,14036.0,123.7659,123.7933,123.3736,123.5561,14036.0
2018-01-30 10:10:00,135.49,135.77,135.46,135.77,10744.0,123.6108,123.8663,123.5835,123.8663,10744.0
2018-01-30 10:15:00,135.8,135.84,135.64,135.75,13502.0,123.8936,123.9301,123.7477,123.848,13502.0
2018-01-30 10:20:00,135.75,135.91,135.7,135.83,8632.0,123.848,123.994,123.8024,123.921,8632.0
2018-01-30 10:25:00,135.85,136.2,135.85,136.17,12010.0,123.9393,124.2586,123.9393,124.2312,12010.0
2018-01-30 10:30:00,136.2,136.54,136.2,136.46,20374.0,124.2586,124.5688,124.2586,124.4958,20374.0
2018-01-30 10:35:00,136.45,136.6,136.37,136.54,16168.0,124.4867,124.6235,124.4137,124.5688,16168.0
2018-01-30 10:40:00,136.5,136.57,136.41,136.52,19965.0,124.5323,124.5961,124.4502,124.5505,19965.0
2018-01-30 10:45:00,136.56,136.59,136.47,136.5,3554.0,124.587,124.6144,124.5049,124.5323,3554.0
2018-01-30 10:50:00,136.47,136.96,136.45,136.96,13974.0,124.5049,124.9519,124.4867,124.9519,13974.0
2018-01-30 10:55:00,136.91,137.02,136.87,136.89,18613.0,124.9063,125.0067,124.8698,124.8881,18613.0
2018-01-30 11:00:00,136.88,136.93,136.49,136.55,7997.0,124.879,124.9246,124.5232,124.5779,7997.0
2018-01-30 11:05:00,136.57,136.65,136.32,136.32,8192.0,124.5961,124.6691,124.3681,124.3681,8192.0
2018-01-30 11:10:00,136.36,136.52,136.31,136.41,12703.0,124.4046,124.5505,124.3589,124.4502,12703.0
2018-01-30 11:15:00,136.46,136.51,136.26,136.47,6889.0,124.4958,124.5414,124.3133,124.5049,6889.0
2018-01-30 11:20:00,136.48,136.48,136.3,136.32,8460.0,124.514,124.514,124.3498,124.3681,8460.0
2018-01-30 11:25:00,136.28,136.47,136.28,136.36,8941.0,124.3316,124.5049,124.3316,124.4046,8941.0
2018-01-30 11:30:00,136.36,136.47,136.26,136.44,17531.0,124.4046,124.5049,124.3133,124.4775,17531.0
2018-01-30 11:35:00,136.44,136.64,136.4,136.54,5453.0,124.4775,124.66,124.441,124.5688,5453.0
2018-01-30 11:40:00,136.53,136.83,136.53,136.78,8840.0,124.5596,124.8333,124.5596,124.7877,8840.0
2018-01-30 11:45:00,136.74,136.74,136.63,136.66,7719.0,124.7512,124.7512,124.6509,124.6782,7719.0
2018-01-30 11:50:00,136.63,136.64,136.28,136.34,15303.0,124.6509,124.66,124.3316,124.3863,15303.0
2018-01-30 11:55:00,136.27,136.36,136.12,136.12,14481.0,124.3224,124.4046,124.1856,124.1856,14481.0
2018-01-30 12:00:00,136.15,136.24,136.09,136.21,19464.0,124.213,124.2951,124.1582,124.2677,19464.0
2018-01-30 12:05:00,136.26,136.39,136.13,136.35,7320.0,124.3133,124.4319,124.1947,124.3954,7320.0
2018-01-30 12:10:00,136.36,136.38,136.28,136.36,6075.0,124.4046,124.4228,124.3316,124.4046,6075.0
2018-01-30 12:15:00,136.36,136.56,136.35,136.56,6505.0,124.4046,124.587,124.3954,124.587,6505.0
2018-01-30 12:20:00,136.56,136.56,136.41,136.41,10768.0,124.587,124.587,124.4502,124.4502,10768.0
2018-01-30 12:25:00,136.36,136.38,136.31,136.32,3300.0,124.4046,124.4228,124.3589,124.3681,3300.0
2018-01-30 12:30:00,136.33,136.37,136.24,136.34,11248.0,124.3772,124.4137,124.2951,124.3863,11248.0
2018-01-30 12:35:00,136.31,136.36,136.23,136.32,14318.0,124.3589,124.4046,124.2859,124.3681,14318.0
2018-01-30 12:40:00,136.32,136.5,136.32,136.47,5157.0,124.3681,124.5323,124.3681,124.5049,5157.0
2018-01-30 12:45:00,136.47,136.5,136.37,136.38,7524.0,124.5049,124.5323,124.4137,124.4228,7524.0
2018-01-30 12:50:00,136.44,136.56,136.44,136.56,4345.0,124.4775,124.587,124.4775,124.587,4345.0
2018-01-30 12:55:00,136.52,136.56,136.43,136.52,5281.0,124.5505,124.587,124.4684,124.5505,5281.0
2018-01-30 13:00:00,136.48,136.49,136.26,136.26,4085.0,124.514,124.5232,124.3133,124.3133,4085.0
2018-01-30 13:05:00,136.25,136.3,136.1,136.3,7892.0,124.3042,124.3498,124.1673,124.3498,7892.0
2018-01-30 13:10:00,136.31,136.47,136.3,136.32,4894.0,124.3589,124.5049,124.3498,124.3681,4894.0
2018-01-30 13:15:00,136.29,136.4,136.29,136.36,5654.0,124.3407,124.441,124.3407,124.4046,5654.0
2018-01-30 13:20:00,136.29,136.34,136.21,136.21,4859.0,124.3407,124.3863,124.2677,124.2677,4859.0
2018-01-30 13:25:00,136.21,136.32,136.1,136.14,2529.0,124.2677,124.3681,124.1673,124.2038,2529.0
2018-01-30 13:30:00,136.11,136.2,136.11,136.15,11000.0,124.1765,124.2586,124.1765,124.213,11000.0
2018-01-30 13:35:00,136.18,136.23,136.12,136.17,13658.0,124.2403,124.2859,124.1856,124.2312,13658.0
2018-01-30 13:40:00,136.16,136.32,136.12,136.32,18816.0,124.2221,124.3681,124.1856,124.3681,18816.0
2018-01-30 13:45:00,136.31,136.41,136.3,136.35,4900.0,124.3589,124.4502,124.3498,124.3954,4900.0
2018-01-30 13:50:00,136.39,136.4,136.35,136.38,6248.0,124.4319,124.441,124.3954,124.4228,6248.0
2018-01-30 13:55:00,136.35,136.42,136.35,136.38,8751.0,124.3954,124.4593,124.3954,124.4228,8751.0
2018-01-30 14:00:00,136.42,136.52,136.41,136.47,6149.0,124.4593,124.5505,124.4502,124.5049,6149.0
2018-01-30 14:05:00,136.49,136.54,136.47,136.52,9253.0,124.5232,124.5688,124.5049,124.5505,9253.0
2018-01-30 14:10:00,136.52,136.67,136.48,136.63,9055.0,124.5505,124.6874,124.514,124.6509,9055.0
2018-01-30 14:15:00,136.62,136.76,136.59,136.75,12640.0,124.6418,124.7695,124.6144,124.7604,12640.0
2018-01-30 14:20:00,136.7,136.72,136.52,136.53,14851.0,124.7147,124.733,124.5505,124.5596,14851.0
2018-01-30 14:25:00,136.55,136.66,136.55,136.66,9560.0,124.5779,124.6782,124.5779,124.6782,9560.0
2018-01-30 14:30:00,136.65,136.65,136.5,136.5,19979.0,124.6691,124.6691,124.5323,124.5323,19979.0
2018-01-30 14:35:00,136.51,136.62,136.5,136.57,9908.0,124.5414,124.6418,124.5323,124.5961,9908.0
2018-01-30 14:40:00,136.59,136.64,136.54,136.64,8338.0,124.6144,124.66,124.5688,124.66,8338.0
2018-01-30 14:45:00,136.63,136.66,136.58,136.6,11911.0,124.6509,124.6782,124.6053,124.6235,11911.0
2018-01-30 14:50:00,136.58,136.61,136.5,136.54,7140.0,124.6053,124.6326,124.5323,124.5688,7140.0
2018-01-30 14:55:00,136.56,136.63,136.54,136.61,8208.0,124.587,124.6509,124.5688,124.6326,8208.0
2018-01-30 15:00:00,136.59,136.76,136.58,136.76,10840.0,124.6144,124.7695,124.6053,124.7695,10840.0
2018-01-30 15:05:00,136.8,136.84,136.74,136.8,11404.0,124.806,124.8425,124.7512,124.806,11404.0
2018-01-30 15:10:00,136.81,136.95,136.81,136.93,18241.0,124.8151,124.9428,124.8151,124.9246,18241.0
2018-01-30 15:15:00,136.95,136.99,136.86,136.88,18892.0,124.9428,124.9793,124.8607,124.879,18892.0
2018-01-30 15:20:00,136.84,136.93,136.84,136.89,9101.0,124.8425,124.9246,124.8425,124.8881,9101.0
2018-01-30 15:25:00,136.91,136.97,136.9,136.97,13112.0,124.9063,124.9611,124.8972,124.9611,13112.0
2018-01-30 15:30:00,136.96,137.0,136.91,136.97,10979.0,124.9519,124.9884,124.9063,124.9611,10979.0
2018-01-30 15:35:00,136.97,137.2,136.97,137.12,11967.0,124.9611,125.1709,124.9611,125.0979,11967.0
2018-01-30 15:40:00,137.11,137.12,136.91,136.94,16436.0,125.0888,125.0979,124.9063,124.9337,16436.0
2018-01-30 15:45:00,136.92,137.06,136.85,136.87,41214.0,124.9155,125.0432,124.8516,124.8698,41214.0
2018-01-30 15:50:00,136.85,136.9,136.76,136.89,25531.0,124.8516,124.8972,124.7695,124.8881,25531.0
2018-01-30 15:55:00,136.9,136.97,136.63,136.65,69691.0,124.8972,124.9611,124.6509,124.6691,69691.0
2018-01-31 09:30:00,136.96,137.61,136.78,136.8,27925.0,124.9519,125.545,124.7877,124.806,27925.0
2018-01-31 09:35:00,136.93,137.77,136.93,137.77,58519.0,124.9246,125.6909,124.9246,125.6909,58519.0
2018-01-31 09:40:00,137.7,137.7,137.35,137.48,10644.0,125.6271,125.6271,125.3078,125.4264,10644.0
2018-01-31 09:45:00,137.57,137.58,137.42,137.54,11111.0,125.5085,125.5176,125.3716,125.4811,11111.0
2018-01-31 09:50:00,137.59,137.59,137.23,137.37,24852.0,125.5267,125.5267,125.1983,125.326,24852.0
2018-01-31 09:55:00,137.44,137.46,137.21,137.21,6320.0,125.3899,125.4081,125.18,125.18,6320.0
2018-01-31 10:00:00,137.24,137.35,136.9,137.15,29921.0,125.2074,125.3078,124.8972,125.1253,29921.0
2018-01-31 10:05:00,137.14,137.36,137.07,137.09,15320.0,125.1162,125.3169,125.0523,125.0705,15320.0
2018-01-31 10:10:00,137.05,137.05,136.8,136.93,16132.0,125.0341,125.0341,124.806,124.9246,16132.0
2018-01-31 10:15:00,136.89,137.05,136.89,137.05,16506.0,124.8881,125.0341,124.8881,125.0341,16506.0
2018-01-31 10:20:00,137.02,137.14,136.95,136.95,11960.0,125.0067,125.1162,124.9428,124.9428,11960.0
2018-01-31 10:25:00,136.96,137.0,136.77,136.81,7315.0,124.9519,124.9884,124.7786,124.8151,7315.0
2018-01-31 10:30:00,136.84,136.84,136.72,136.81,6987.0,124.8425,124.8425,124.733,124.8151,6987.0
2018-01-31 10:35:00,136.81,136.87,136.72,136.78,6497.0,124.8151,124.8698,124.733,124.7877,6497.0
2018-01-31 10:40:00,136.78,136.8,136.51,136.54,11541.0,124.7877,124.806,124.5414,124.5688,11541.0
2018-01-31 10:45:00,136.54,136.71,136.51,136.65,8473.0,124.5688,124.7239,124.5414,124.6691,8473.0
2018-01-31 10:50:00,136.61,136.88,136.61,136.83,8455.0,124.6326,124.879,124.6326,124.8333,8455.0
2018-01-31 10:55:00,136.84,136.84,136.67,136.76,19357.0,124.8425,124.8425,124.6874,124.7695,19357.0
2018-01-31 11:00:00,136.79,136.79,136.64,136.73,6422.0,124.7968,124.7968,124.66,124.7421,6422.0
2018-01-31 11:05:00,136.7,136.78,136.7,136.75,3318.0,124.7147,124.7877,124.7147,124.7604,3318.0
2018-01-31 11:10:00,136.75,136.87,136.75,136.87,17413.0,124.7604,124.8698,124.7604,124.8698,17413.0
2018-01-31 11:15:00,136.87,136.87,136.69,136.69,18349.0,124.8698,124.8698,124.7056,124.7056,18349.0
2018-01-31 11:20:00,136.69,136.74,136.56,136.56,7389.0,124.7056,124.7512,124.587,124.587,7389.0
2018-01-31 11:25:00,136.56,136.62,136.42,136.48,10667.0,124.587,124.6418,124.4593,124.514,10667.0
2018-01-31 11:30:00,136.44,136.5,136.44,136.46,16574.0,124.4775,124.5323,124.4775,124.4958,16574.0
2018-01-31 11:35:00,136.49,136.49,136.39,136.4,12954.0,124.5232,124.5232,124.4319,124.441,12954.0
2018-01-31 11:40:00,136.41,136.53,136.39,136.53,16900.0,124.4502,124.5596,124.4319,124.5596,16900.0
2018-01-31 11:45:00,136.53,136.57,136.46,136.56,8606.0,124.5596,124.5961,124.4958,124.587,8606.0
2018-01-31 11:50:00,136.59,136.7,136.58,136.7,4638.0,124.6144,124.7147,124.6053,124.7147,4638.0
2018-01-31 11:55:00,136.66,136.75,136.63,136.63,4719.0,124.6782,124.7604,124.6509,124.6509,4719.0
2018-01-31 12:00:00,136.65,136.65,136.49,136.54,8369.0,124.6691,124.6691,124.5232,124.5688,8369.0
2018-01-31 12:05:00,136.55,136.55,136.42,136.42,6897.0,124.5779,124.5779,124.4593,124.4593,6897.0
2018-01-31 12:10:00,136.41,136.48,136.38,136.45,8651.0,124.4502,124.514,124.4228,124.4867,8651.0
2018-01-31 12:15:00,136.45,136.47,136.37,136.4,7338.0,124.4867,124.5049,124.4137,124.441,7338.0
2018-01-31 12:20:00,136.42,136.54,136.41,136.49,5677.0,124.4593,124.5688,124.4502,124.5232,5677.0
2018-01-31 12:25:00,136.51,136.52,136.45,136.48,3100.0,124.5414,124.5505,124.4867,124.514,3100.0
2018-01-31 12:30:00,136.47,136.64,136.45,136.6,8749.0,124.5049,124.66,124.4867,124.6235,8749.0
2018-01-31 12:35:00,136.59,136.66,136.59,136.64,12247.0,124.6144,124.6782,124.6144,124.66,12247.0
2018-01-31 12:40:00,136.64,136.72,136.55,136.72,12609.0,124.66,124.733,124.5779,124.733,12609.0
2018-01-31 12:45:00,136.69,136.8,136.65,136.74,26485.0,124.7056,124.806,124.6691,124.7512,26485.0
2018-01-31 12:50:00,136.74,136.8,136.7,136.79,11618.0,124.7512,124.806,124.7147,124.7968,11618.0
2018-01-31 12:55:00,136.78,136.81,136.74,136.78,11142.0,124.7877,124.8151,124.7512,124.7877,11142.0
2018-01-31 13:00:00,136.76,136.82,136.67,136.67,9632.0,124.7695,124.8242,124.6874,124.6874,9632.0
2018-01-31 13:05:00,136.66,136.68,136.64,136.66,8004.0,124.6782,124.6965,124.66,124.6782,8004.0
2018-01-31 13:10:00,136.66,136.74,136.65,136.74,4050.0,124.6782,124.7512,124.6691,124.7512,4050.0
2018-01-31 13:15:00,136.72,136.72,136.63,136.63,10478.0,124.733,124.733,124.6509,124.6509,10478.0
2018-01-31 13:20:00,136.62,136.67,136.56,136.63,7056.0,124.6418,124.6874,124.587,124.6509,7056.0
2018-01-31 13:25:00,136.66,136.68,136.61,136.66,6663.0,124.6782,124.6965,124.6326,124.6782,6663.0
2018-01-31 13:30:00,136.65,136.65,136.55,136.62,12671.0,124.6691,124.6691,124.5779,124.6418,12671.0
2018-01-31 13:35:00,136.58,136.62,136.57,136.6,7200.0,124.6053,124.6418,124.5961,124.6235,7200.0
2018-01-31 13:40:00,136.59,136.76,136.58,136.67,11656.0,124.6144,124.7695,124.6053,124.6874,11656.0
2018-01-31 13:45:00,136.67,136.68,136.52,136.55,10169.0,124.6874,124.6965,124.5505,124.5779,10169.0
2018-01-31 13:50:00,136.53,136.56,136.48,136.55,4965.0,124.5596,124.587,124.514,124.5779,4965.0
2018-01-31 13:55:00,136.56,136.65,136.55,136.55,9067.0,124.587,124.6691,124.5779,124.5779,9067.0
2018-01-31 14:00:00,136.61,136.68,136.34,136.34,35506.0,124.6326,124.6965,124.3863,124.3863,35506.0
2018-01-31 14:05:00,136.34,136.5,136.29,136.46,16914.0,124.3863,124.5323,124.3407,124.4958,16914.0
2018-01-31 14:10:00,136.49,136.5,136.16,136.2,19079.0,124.5232,124.5323,124.2221,124.2586,19079.0
2018-01-31 14:15:00,136.2,136.31,136.16,136.29,14291.0,124.2586,124.3589,124.2221,124.3407,14291.0
2018-01-31 14:20:00,136.27,136.28,135.86,135.87,24421.0,124.3224,124.3316,123.9484,123.9575,24421.0
2018-01-31 14:25:00,135.85,135.87,135.63,135.68,22314.0,123.9393,123.9575,123.7386,123.7842,22314.0
2018-01-31 14:30:00,135.7,135.7,135.42,135.47,24393.0,123.8024,123.8024,123.547,123.5926,24393.0
2018-01-31 14:35:00,135.47,135.49,135.22,135.22,33008.0,123.5926,123.6108,123.3645,123.3645,33008.0
2018-01-31 14:40:00,135.24,135.26,134.83,134.84,43652.0,123.3827,123.401,123.0087,123.0178,43652.0
2018-01-31 14:45:00,134.83,134.89,134.1,134.62,60916.0,123.0087,123.0634,122.3427,122.8171,60916.0
2018-01-31 14:50:00,134.57,134.6,134.4,134.45,44359.0,122.7715,122.7989,122.6164,122.662,44359.0
2018-01-31 14:55:00,134.48,135.05,134.41,134.9,49791.0,122.6894,123.2094,122.6255,123.0726,49791.0
2018-01-31 15:00:00,134.95,135.23,134.9,135.08,20531.0,123.1182,123.3736,123.0726,123.2368,20531.0
2018-01-31 15:05:00,135.04,135.07,134.74,134.87,21501.0,123.2003,123.2277,122.9266,123.0452,21501.0
2018-01-31 15:10:00,134.88,134.98,134.82,134.88,21968.0,123.0543,123.1455,122.9996,123.0543,21968.0
2018-01-31 15:15:00,134.9,135.06,134.86,135.06,25129.0,123.0726,123.2185,123.0361,123.2185,25129.0
2018-01-31 15:20:00,135.05,135.23,135.05,135.17,22813.0,123.2094,123.3736,123.2094,123.3189,22813.0
2018-01-31 15:25:00,135.17,135.2,135.1,135.18,18358.0,123.3189,123.3463,123.255,123.328,18358.0
2018-01-31 15:30:00,135.19,135.22,135.09,135.18,25300.0,123.3371,123.3645,123.2459,123.328,25300.0
2018-01-31 15:35:00,135.2,135.3,135.17,135.29,35493.0,123.3463,123.4375,123.3189,123.4284,35493.0
2018-01-31 15:40:00,135.3,135.54,135.29,135.32,37088.0,123.4375,123.6564,123.4284,123.4557,37088.0
2018-01-31 15:45:00,135.32,135.47,135.19,135.19,42283.0,123.4557,123.5926,123.3371,123.3371,42283.0
2018-01-31 15:50:00,135.19,135.2,134.96,135.09,85193.0,123.3371,123.3463,123.1273,123.2459,85193.0
2018-01-31 15:55:00,135.09,135.1,134.91,134.98,113165.0,123.2459,123.255,123.0817,123.1455,113165.0
2018-02-01 09:30:00,135.13,136.42,134.5,134.5,49553.0,123.2824,124.4593,122.7076,122.7076,49553.0
2018-02-01 09:35:00,134.47,134.75,133.88,134.22,23895.0,122.6803,122.9357,122.142,122.4522,23895.0
2018-02-01 09:40:00,134.33,134.71,134.31,134.66,29243.0,122.5525,122.8992,122.5343,122.8536,29243.0
2018-02-01 09:45:00,134.57,135.09,134.56,135.08,15507.0,122.7715,123.2459,122.7624,123.2368,15507.0
2018-02-01 09:50:00,135.0,135.1,134.79,134.94,22734.0,123.1638,123.255,122.9722,123.109,22734.0
2018-02-01 09:55:00,134.93,135.77,134.91,135.63,20485.0,123.0999,123.8663,123.0817,123.7386,20485.0
2018-02-01 10:00:00,135.63,135.63,135.11,135.12,19383.0,123.7386,123.7386,123.2641,123.2733,19383.0
2018-02-01 10:05:00,135.18,135.24,134.85,134.88,16804.0,123.328,123.3827,123.0269,123.0543,16804.0
2018-02-01 10:10:00,134.9,134.98,134.65,134.87,11799.0,123.0726,123.1455,122.8445,123.0452,11799.0
2018-02-01 10:15:00,134.94,135.08,134.89,135.02,9130.0,123.109,123.2368,123.0634,123.182,9130.0
2018-02-01 10:20:00,135.02,135.09,134.92,135.04,13690.0,123.182,123.2459,123.0908,123.2003,13690.0
2018-02-01 10:25:00,135.12,135.13,134.95,135.03,8454.0,123.2733,123.2824,123.1182,123.1912,8454.0
2018-02-01 10:30:00,135.04,135.31,135.02,135.25,8275.0,123.2003,123.4466,123.182,123.3919,8275.0
2018-02-01 10:35:00,135.25,135.54,135.22,135.39,10082.0,123.3919,123.6564,123.3645,123.5196,10082.0
2018-02-01 10:40:00,135.32,135.35,135.16,135.18,7676.0,123.4557,123.4831,123.3098,123.328,7676.0
2018-02-01 10:45:00,135.18,135.25,135.12,135.23,15945.0,123.328,123.3919,123.2733,123.3736,15945.0
2018-02-01 10:50:00,135.26,135.29,135.04,135.08,16340.0,123.401,123.4284,123.2003,123.2368,16340.0
2018-02-01 10:55:00,135.11,135.36,134.99,135.03,17751.0,123.2641,123.4922,123.1547,123.1912,17751.0
2018-02-01 11:00:00,135.01,135.39,135.01,135.34,12874.0,123.1729,123.5196,123.1729,123.474,12874.0
2018-02-01 11:05:00,135.37,135.63,135.25,135.59,19924.0,123.5013,123.7386,123.3919,123.7021,19924.0
2018-02-01 11:10:00,135.55,135.55,135.27,135.4,12223.0,123.6656,123.6656,123.4101,123.5287,12223.0
2018-02-01 11:15:00,135.43,135.49,135.36,135.45,14391.0,123.5561,123.6108,123.4922,123.5743,14391.0
2018-02-01 11:20:00,135.41,135.45,135.29,135.36,10586.0,123.5378,123.5743,123.4284,123.4922,10586.0
2018-02-01 11:25:00,135.37,135.37,134.99,135.02,23698.0,123.5013,123.5013,123.1547,123.182,23698.0
2018-02-01 11:30:00,135.05,135.21,134.9,135.17,20962.0,123.2094,123.3554,123.0726,123.3189,20962.0
2018-02-01 11:35:00,135.2,135.36,135.16,135.21,12422.0,123.3463,123.4922,123.3098,123.3554,12422.0
2018-02-01 11:40:00,135.21,135.6,135.21,135.6,11524.0,123.3554,123.7112,123.3554,123.7112,11524.0
2018-02-01 11:45:00,135.6,135.66,135.41,135.5,18679.0,123.7112,123.7659,123.5378,123.62,18679.0
2018-02-01 11:50:00,135.53,135.53,135.3,135.3,17275.0,123.6473,123.6473,123.4375,123.4375,17275.0
2018-02-01 11:55:00,135.37,135.51,135.3,135.32,17085.0,123.5013,123.6291,123.4375,123.4557,17085.0
2018-02-01 12:00:00,135.37,135.58,135.37,135.56,12114.0,123.5013,123.6929,123.5013,123.6747,12114.0
2018-02-01 12:05:00,135.53,135.65,135.49,135.57,14984.0,123.6473,123.7568,123.6108,123.6838,14984.0
2018-02-01 12:10:00,135.58,135.66,135.58,135.6,16576.0,123.6929,123.7659,123.6929,123.7112,16576.0
2018-02-01 12:15:00,135.63,135.66,135.59,135.63,6301.0,123.7386,123.7659,123.7021,123.7386,6301.0
2018-02-01 12:20:00,135.59,135.59,135.46,135.54,8500.0,123.7021,123.7021,123.5835,123.6564,8500.0
2018-02-01 12:25:00,135.55,135.58,135.46,135.55,9818.0,123.6656,123.6929,123.5835,123.6656,9818.0
2018-02-01 12:30:00,135.55,135.6,135.47,135.48,12854.0,123.6656,123.7112,123.5926,123.6017,12854.0
2018-02-01 12:35:00,135.49,135.5,135.37,135.46,27139.0,123.6108,123.62,123.5013,123.5835,27139.0
2018-02-01 12:40:00,135.47,135.48,135.39,135.45,20322.0,123.5926,123.6017,123.5196,123.5743,20322.0
2018-02-01 12:45:00,135.43,135.43,135.35,135.36,9381.0,123.5561,123.5561,123.4831,123.4922,9381.0
2018-02-01 12:50:00,135.38,135.38,135.22,135.23,10491.0,123.5105,123.5105,123.3645,123.3736,10491.0
2018-02-01 12:55:00,135.22,135.28,135.22,135.23,7021.0,123.3645,123.4192,123.3645,123.3736,7021.0
2018-02-01 13:00:00,135.23,135.29,135.16,135.19,18020.0,123.3736,123.4284,123.3098,123.3371,18020.0
2018-02-01 13:05:00,135.16,135.25,135.06,135.06,10721.0,123.3098,123.3919,123.2185,123.2185,10721.0
2018-02-01 13:10:00,135.07,135.13,135.05,135.06,8840.0,123.2277,123.2824,123.2094,123.2185,8840.0
2018-02-01 13:15:00,135.06,135.1,134.9,134.94,19895.0,123.2185,123.255,123.0726,123.109,19895.0
2018-02-01 13:20:00,134.96,135.04,134.89,134.93,15217.0,123.1273,123.2003,123.0634,123.0999,15217.0
2018-02-01 13:25:00,134.95,134.98,134.8,134.83,18697.0,123.1182,123.1455,122.9813,123.0087,18697.0
2018-02-01 13:30:00,134.82,134.83,134.64,134.64,14339.0,122.9996,123.0087,122.8354,122.8354,14339.0
2018-02-01 13:35:00,134.67,134.7,134.63,134.68,13618.0,122.8627,122.8901,122.8262,122.8718,13618.0
2018-02-01 13:40:00,134.7,134.74,134.65,134.7,13870.0,122.8901,122.9266,122.8445,122.8901,13870.0
2018-02-01 13:45:00,134.69,134.77,134.64,134.67,19458.0,122.881,122.954,122.8354,122.8627,19458.0
2018-02-01 13:50:00,134.66,134.7,134.6,134.6,20607.0,122.8536,122.8901,122.7989,122.7989,20607.0
2018-02-01 13:55:00,134.6,134.64,134.52,134.64,12560.0,122.7989,122.8354,122.7259,122.8354,12560.0
2018-02-01 14:00:00,134.64,134.68,134.59,134.63,19194.0,122.8354,122.8718,122.7897,122.8262,19194.0
2018-02-01 14:05:00,134.64,134.72,134.55,134.55,19449.0,122.8354,122.9083,122.7532,122.7532,19449.0
2018-02-01 14:10:00,134.55,134.61,134.43,134.43,23071.0,122.7532,122.808,122.6438,122.6438,23071.0
2018-02-01 14:15:00,134.45,134.47,134.33,134.34,14070.0,122.662,122.6803,122.5525,122.5617,14070.0
2018-02-01 14:20:00,134.32,134.41,134.13,134.32,14893.0,122.5434,122.6255,122.3701,122.5434,14893.0
2018-02-01 14:25:00,134.33,134.36,134.17,134.33,24968.0,122.5525,122.5799,122.4066,122.5525,24968.0
2018-02-01 14:30:00,134.29,134.46,134.26,134.33,19027.0,122.516,122.6711,122.4887,122.5525,19027.0
2018-02-01 14:35:00,134.33,134.44,134.3,134.42,30866.0,122.5525,122.6529,122.5252,122.6346,30866.0
2018-02-01 14:40:00,134.42,134.45,134.21,134.24,45278.0,122.6346,122.662,122.4431,122.4704,45278.0
2018-02-01 14:45:00,134.22,134.43,134.22,134.34,22555.0,122.4522,122.6438,122.4522,122.5617,22555.0
2018-02-01 14:50:00,134.36,134.42,134.27,134.32,44448.0,122.5799,122.6346,122.4978,122.5434,44448.0
2018-02-01 14:55:00,134.34,134.47,134.3,134.32,40763.0,122.5617,122.6803,122.5252,122.5434,40763.0
2018-02-01 15:00:00,134.31,134.56,134.31,134.4,45992.0,122.5343,122.7624,122.5343,122.6164,45992.0
2018-02-01 15:05:00,134.39,134.51,134.3,134.4,33827.0,122.6073,122.7168,122.5252,122.6164,33827.0
2018-02-01 15:10:00,134.39,134.64,134.39,134.48,35097.0,122.6073,122.8354,122.6073,122.6894,35097.0
2018-02-01 15:15:00,134.46,134.57,134.42,134.48,23321.0,122.6711,122.7715,122.6346,122.6894,23321.0
2018-02-01 15:20:00,134.49,134.55,134.43,134.54,26854.0,122.6985,122.7532,122.6438,122.7441,26854.0
2018-02-01 15:25:00,134.55,134.62,134.33,134.37,22877.0,122.7532,122.8171,122.5525,122.589,22877.0
2018-02-01 15:30:00,134.39,134.4,134.07,134.2,30430.0,122.6073,122.6164,122.3153,122.4339,30430.0
2018-02-01 15:35:00,134.21,134.25,134.15,134.22,23755.0,122.4431,122.4795,122.3883,122.4522,23755.0
2018-02-01 15:40:00,134.22,134.48,134.18,134.39,31822.0,122.4522,122.6894,122.4157,122.6073,31822.0
2018-02-01 15:45:00,134.38,134.7,134.38,134.7,31905.0,122.5981,122.8901,122.5981,122.8901,31905.0
2018-02-01 15:50:00,134.68,134.76,134.51,134.57,52850.0,122.8718,122.9448,122.7168,122.7715,52850.0
2018-02-01 15:55:00,134.58,134.81,134.12,134.68,111089.0,122.7806,122.9904,122.3609,122.8718,111089.0
2018-02-02 09:30:00,138.74,138.74,136.12,136.44,104781.0,126.5759,126.5759,124.1856,124.4775,104781.0
2018-02-02 09:35:00,136.44,137.24,136.13,136.57,50331.0,124.4775,125.2074,124.1947,124.5961,50331.0
2018-02-02 09:40:00,136.59,136.68,135.26,135.26,43503.0,124.6144,124.6965,123.401,123.401,43503.0
2018-02-02 09:45:00,135.62,135.62,133.03,133.72,71028.0,123.7294,123.7294,121.3665,121.996,71028.0
2018-02-02 09:50:00,133.87,136.8,133.34,133.7,76873.0,122.1329,124.806,121.6493,121.9778,76873.0
2018-02-02 09:55:00,133.66,134.48,133.51,134.47,33186.0,121.9413,122.6894,121.8044,122.6803,33186.0
2018-02-02 10:00:00,134.49,135.15,134.37,134.81,41752.0,122.6985,123.3006,122.589,122.9904,41752.0
2018-02-02 10:05:00,134.81,135.92,134.23,135.11,53623.0,122.9904,124.0031,122.4613,123.2641,53623.0
2018-02-02 10:10:00,135.12,135.73,135.02,135.72,50928.0,123.2733,123.8298,123.182,123.8207,50928.0
2018-02-02 10:15:00,135.69,135.83,135.24,135.52,25962.0,123.7933,123.921,123.3827,123.6382,25962.0
2018-02-02 10:20:00,135.52,135.64,135.07,135.29,18403.0,123.6382,123.7477,123.2277,123.4284,18403.0
2018-02-02 10:25:00,135.29,135.46,135.1,135.28,43987.0,123.4284,123.5835,123.255,123.4192,43987.0
2018-02-02 10:30:00,135.34,135.81,135.27,135.69,33273.0,123.474,123.9028,123.4101,123.7933,33273.0
2018-02-02 10:35:00,135.65,136.01,135.58,136.01,39271.0,123.7568,124.0852,123.6929,124.0852,39271.0
2018-02-02 10:40:00,136.03,136.41,135.95,136.3,36592.0,124.1035,124.4502,124.0305,124.3498,36592.0
2018-02-02 10:45:00,136.3,137.04,136.05,136.88,32236.0,124.3498,125.0249,124.1217,124.879,32236.0
2018-02-02 10:50:00,136.65,136.79,136.22,136.51,25660.0,124.6691,124.7968,124.2768,124.5414,25660.0
2018-02-02 10:55:00,136.62,136.66,135.82,135.84,23326.0,124.6418,124.6782,123.9119,123.9301,23326.0
2018-02-02 11:00:00,135.83,136.58,135.64,136.23,28811.0,123.921,124.6053,123.7477,124.2859,28811.0
2018-02-02 11:05:00,136.22,136.79,135.89,136.46,25388.0,124.2768,124.7968,123.9758,124.4958,25388.0
2018-02-02 11:10:00,136.5,137.0,136.44,136.69,28258.0,124.5323,124.9884,124.4775,124.7056,28258.0
2018-02-02 11:15:00,136.65,136.73,136.1,136.33,36014.0,124.6691,124.7421,124.1673,124.3772,36014.0
2018-02-02 11:20:00,136.36,136.74,136.32,136.52,14253.0,124.4046,124.7512,124.3681,124.5505,14253.0
2018-02-02 11:25:00,136.53,136.53,136.01,136.11,11334.0,124.5596,124.5596,124.0852,124.1765,11334.0
2018-02-02 11:30:00,136.17,136.27,135.54,136.11,11068.0,124.2312,124.3224,123.6564,124.1765,11068.0
2018-02-02 11:35:00,136.04,136.15,135.66,136.04,12732.0,124.1126,124.213,123.7659,124.1126,12732.0
2018-02-02 11:40:00,135.98,136.14,135.59,135.7,10591.0,124.0579,124.2038,123.7021,123.8024,10591.0
2018-02-02 11:45:00,135.66,136.14,135.65,136.0,19047.0,123.7659,124.2038,123.7568,124.0761,19047.0
2018-02-02 11:50:00,136.1,136.12,136.0,136.01,5383.0,124.1673,124.1856,124.0761,124.0852,5383.0
2018-02-02 11:55:00,136.04,136.37,135.96,136.3,16094.0,124.1126,124.4137,124.0396,124.3498,16094.0
2018-02-02 12:00:00,136.24,136.35,136.0,136.34,9993.0,124.2951,124.3954,124.0761,124.3863,9993.0
2018-02-02 12:05:00,136.26,136.34,136.12,136.29,12329.0,124.3133,124.3863,124.1856,124.3407,12329.0
2018-02-02 12:10:00,136.21,136.55,136.16,136.55,9564.0,124.2677,124.5779,124.2221,124.5779,9564.0
2018-02-02 12:15:00,136.5,136.83,136.37,136.83,21520.0,124.5323,124.8333,124.4137,124.8333,21520.0
2018-02-02 12:20:00,136.66,136.74,136.51,136.61,13789.0,124.6782,124.7512,124.5414,124.6326,13789.0
2018-02-02 12:25:00,136.63,136.89,136.58,136.89,11015.0,124.6509,124.8881,124.6053,124.8881,11015.0
2018-02-02 12:30:00,136.86,136.89,136.61,136.77,14253.0,124.8607,124.8881,124.6326,124.7786,14253.0
2018-02-02 12:35:00,136.68,136.95,136.58,136.95,11541.0,124.6965,124.9428,124.6053,124.9428,11541.0
2018-02-02 12:40:00,136.95,136.98,136.59,136.62,18777.0,124.9428,124.9702,124.6144,124.6418,18777.0
2018-02-02 12:45:00,136.63,136.63,136.42,136.47,12373.0,124.6509,124.6509,124.4593,124.5049,12373.0
2018-02-02 12:50:00,136.47,136.61,136.45,136.5,12259.0,124.5049,124.6326,124.4867,124.5323,12259.0
2018-02-02 12:55:00,136.47,136.5,136.16,136.23,16958.0,124.5049,124.5323,124.2221,124.2859,16958.0
2018-02-02 13:00:00,136.22,136.48,136.15,136.45,91268.0,124.2768,124.514,124.213,124.4867,91268.0
2018-02-02 13:05:00,136.47,136.81,136.42,136.77,11132.0,124.5049,124.8151,124.4593,124.7786,11132.0
2018-02-02 13:10:00,136.78,136.89,136.54,136.89,17813.0,124.7877,124.8881,124.5688,124.8881,17813.0
2018-02-02 13:15:00,136.87,136.87,136.52,136.52,6348.0,124.8698,124.8698,124.5505,124.5505,6348.0
2018-02-02 13:20:00,136.47,136.57,136.45,136.45,6626.0,124.5049,124.5961,124.4867,124.4867,6626.0
2018-02-02 13:25:00,136.46,136.53,136.4,136.44,11931.0,124.4958,124.5596,124.441,124.4775,11931.0
2018-02-02 13:30:00,136.47,136.71,136.43,136.68,8006.0,124.5049,124.7239,124.4684,124.6965,8006.0
2018-02-02 13:35:00,136.68,136.68,136.32,136.4,14775.0,124.6965,124.6965,124.3681,124.441,14775.0
2018-02-02 13:40:00,136.36,136.36,136.02,136.12,25313.0,124.4046,124.4046,124.0944,124.1856,25313.0
2018-02-02 13:45:00,136.15,136.33,136.12,136.27,16064.0,124.213,124.3772,124.1856,124.3224,16064.0
2018-02-02 13:50:00,136.3,136.49,136.3,136.43,10333.0,124.3498,124.5232,124.3498,124.4684,10333.0
2018-02-02 13:55:00,136.44,136.45,136.32,136.41,15162.0,124.4775,124.4867,124.3681,124.4502,15162.0
2018-02-02 14:00:00,136.39,136.39,136.2,136.24,14593.0,124.4319,124.4319,124.2586,124.2951,14593.0
2018-02-02 14:05:00,136.27,136.33,136.01,136.23,32076.0,124.3224,124.3772,124.0852,124.2859,32076.0
2018-02-02 14:10:00,136.25,136.47,136.1,136.37,19452.0,124.3042,124.5049,124.1673,124.4137,19452.0
2018-02-02 14:15:00,136.32,136.35,135.78,135.97,43129.0,124.3681,124.3954,123.8754,124.0487,43129.0
2018-02-02 14:20:00,135.98,136.05,135.47,135.73,42325.0,124.0579,124.1217,123.5926,123.8298,42325.0
2018-02-02 14:25:00,135.74,135.77,135.26,135.26,18081.0,123.8389,123.8663,123.401,123.401,18081.0
2018-02-02 14:30:00,135.29,135.6,135.27,135.5,18830.0,123.4284,123.7112,123.4101,123.62,18830.0
2018-02-02 14:35:00,135.51,135.53,135.19,135.22,35109.0,123.6291,123.6473,123.3371,123.3645,35109.0
2018-02-02 14:40:00,135.22,135.4,135.15,135.21,48426.0,123.3645,123.5287,123.3006,123.3554,48426.0
2018-02-02 14:45:00,135.16,135.2,134.83,135.15,30823.0,123.3098,123.3463,123.0087,123.3006,30823.0
2018-02-02 14:50:00,135.07,135.19,134.9,134.95,21461.0,123.2277,123.3371,123.0726,123.1182,21461.0
2018-02-02 14:55:00,134.95,135.06,134.81,134.82,22959.0,123.1182,123.2185,122.9904,122.9996,22959.0
2018-02-02 15:00:00,134.8,134.82,134.51,134.52,35674.0,122.9813,122.9996,122.7168,122.7259,35674.0
2018-02-02 15:05:00,134.53,134.99,134.17,134.74,26146.0,122.735,123.1547,122.4066,122.9266,26146.0
2018-02-02 15:10:00,134.74,135.33,134.71,135.1,36421.0,122.9266,123.4649,122.8992,123.255,36421.0
2018-02-02 15:15:00,135.1,135.43,135.01,135.02,46501.0,123.255,123.5561,123.1729,123.182,46501.0
2018-02-02 15:20:00,135.0,135.29,134.98,135.05,27976.0,123.1638,123.4284,123.1455,123.2094,27976.0
2018-02-02 15:25:00,135.04,135.08,134.73,134.79,30338.0,123.2003,123.2368,122.9175,122.9722,30338.0
2018-02-02 15:30:00,134.79,134.79,134.3,134.3,48989.0,122.9722,122.9722,122.5252,122.5252,48989.0
2018-02-02 15:35:00,134.32,134.97,134.27,134.93,32284.0,122.5434,123.1364,122.4978,123.0999,32284.0
2018-02-02 15:40:00,134.92,134.92,134.48,134.7,40716.0,123.0908,123.0908,122.6894,122.8901,40716.0
2018-02-02 15:45:00,134.71,134.75,134.54,134.59,48807.0,122.8992,122.9357,122.7441,122.7897,48807.0
2018-02-02 15:50:00,134.58,134.77,134.36,134.43,55264.0,122.7806,122.954,122.5799,122.6438,55264.0
2018-02-02 15:55:00,134.39,134.64,134.23,134.42,154416.0,122.6073,122.8354,122.4613,122.6346,154416.0
2018-02-05 09:30:00,133.4,134.25,132.54,134.07,100585.0,121.7041,122.4795,120.9195,122.3153,100585.0
2018-02-05 09:35:00,134.05,135.0,133.75,135.0,33361.0,122.2971,123.1638,122.0234,123.1638,33361.0
2018-02-05 09:40:00,135.1,135.77,134.85,135.59,38444.0,123.255,123.8663,123.0269,123.7021,38444.0
2018-02-05 09:45:00,135.68,135.9,134.69,134.84,35130.0,123.7842,123.9849,122.881,123.0178,35130.0
2018-02-05 09:50:00,134.97,135.16,134.07,135.16,44310.0,123.1364,123.3098,122.3153,123.3098,44310.0
2018-02-05 09:55:00,135.16,135.4,134.63,134.66,33925.0,123.3098,123.5287,122.8262,122.8536,33925.0
2018-02-05 10:00:00,134.73,134.96,134.49,134.9,26509.0,122.9175,123.1273,122.6985,123.0726,26509.0
2018-02-05 10:05:00,134.93,135.2,134.74,135.0,27458.0,123.0999,123.3463,122.9266,123.1638,27458.0
2018-02-05 10:10:00,135.14,135.73,134.93,135.41,17885.0,123.2915,123.8298,123.0999,123.5378,17885.0
2018-02-05 10:15:00,135.4,135.81,135.3,135.81,15436.0,123.5287,123.9028,123.4375,123.9028,15436.0
2018-02-05 10:20:00,135.88,136.22,135.81,136.03,22883.0,123.9666,124.2768,123.9028,124.1035,22883.0
2018-02-05 10:25:00,136.07,136.64,136.02,136.48,15939.0,124.14,124.66,124.0944,124.514,15939.0
2018-02-05 10:30:00,136.48,136.54,136.16,136.31,25025.0,124.514,124.5688,124.2221,124.3589,25025.0
2018-02-05 10:35:00,136.24,136.26,136.06,136.2,16994.0,124.2951,124.3133,124.1309,124.2586,16994.0
2018-02-05 10:40:00,136.23,136.55,136.22,136.44,20735.0,124.2859,124.5779,124.2768,124.4775,20735.0
2018-02-05 10:45:00,136.48,136.69,136.48,136.53,22270.0,124.514,124.7056,124.514,124.5596,22270.0
2018-02-05 10:50:00,136.49,136.49,135.92,136.19,33078.0,124.5232,124.5232,124.0031,124.2495,33078.0
2018-02-05 10:55:00,136.2,136.69,136.15,136.55,17923.0,124.2586,124.7056,124.213,124.5779,17923.0
2018-02-05 11:00:00,136.58,136.78,136.46,136.69,16622.0,124.6053,124.7877,124.4958,124.7056,16622.0
2018-02-05 11:05:00,136.73,136.88,136.63,136.81,17149.0,124.7421,124.879,124.6509,124.8151,17149.0
2018-02-05 11:10:00,136.86,136.9,136.37,136.37,22385.0,124.8607,124.8972,124.4137,124.4137,22385.0
2018-02-05 11:15:00,136.32,136.56,136.0,136.4,17334.0,124.3681,124.587,124.0761,124.441,17334.0
2018-02-05 11:20:00,136.36,136.42,136.11,136.15,19037.0,124.4046,124.4593,124.1765,124.213,19037.0
2018-02-05 11:25:00,136.14,136.4,136.04,136.15,25132.0,124.2038,124.441,124.1126,124.213,25132.0
2018-02-05 11:30:00,136.15,136.2,135.97,135.97,17024.0,124.213,124.2586,124.0487,124.0487,17024.0
2018-02-05 11:35:00,136.0,136.14,135.94,136.14,14479.0,124.0761,124.2038,124.0214,124.2038,14479.0
2018-02-05 11:40:00,136.15,136.18,135.71,135.83,20196.0,124.213,124.2403,123.8115,123.921,20196.0
2018-02-05 11:45:00,135.83,136.15,135.83,136.12,8408.0,123.921,124.213,123.921,124.1856,8408.0
2018-02-05 11:50:00,136.1,136.3,136.1,136.17,14803.0,124.1673,124.3498,124.1673,124.2312,14803.0
2018-02-05 11:55:00,136.2,136.64,136.19,136.55,14324.0,124.2586,124.66,124.2495,124.5779,14324.0
2018-02-05 12:00:00,136.51,136.54,136.27,136.27,18563.0,124.5414,124.5688,124.3224,124.3224,18563.0
2018-02-05 12:05:00,136.27,136.46,136.21,136.23,16271.0,124.3224,124.4958,124.2677,124.2859,16271.0
2018-02-05 12:10:00,136.22,136.41,136.16,136.36,18467.0,124.2768,124.4502,124.2221,124.4046,18467.0
2018-02-05 12:15:00,136.31,136.55,136.29,136.53,14959.0,124.3589,124.5779,124.3407,124.5596,14959.0
2018-02-05 12:20:00,136.53,136.59,136.25,136.29,33726.0,124.5596,124.6144,124.3042,124.3407,33726.0
2018-02-05 12:25:00,136.34,136.45,136.22,136.24,20218.0,124.3863,124.4867,124.2768,124.2951,20218.0
2018-02-05 12:30:00,136.22,136.53,136.13,136.38,16517.0,124.2768,124.5596,124.1947,124.4228,16517.0
2018-02-05 12:35:00,136.38,136.43,136.26,136.3,17146.0,124.4228,124.4684,124.3133,124.3498,17146.0
2018-02-05 12:40:00,136.33,136.51,136.33,136.37,21467.0,124.3772,124.5414,124.3772,124.4137,21467.0
2018-02-05 12:45:00,136.34,136.54,136.32,136.51,17081.0,124.3863,124.5688,124.3681,124.5414,17081.0
2018-02-05 12:50:00,136.5,136.79,136.5,136.74,32942.0,124.5323,124.7968,124.5323,124.7512,32942.0
2018-02-05 12:55:00,136.71,136.76,136.4,136.42,30448.0,124.7239,124.7695,124.441,124.4593,30448.0
2018-02-05 13:00:00,136.32,136.37,135.88,135.9,28787.0,124.3681,124.4137,123.9666,123.9849,28787.0
2018-02-05 13:05:00,135.85,136.26,135.85,136.12,25008.0,123.9393,124.3133,123.9393,124.1856,25008.0
2018-02-05 13:10:00,136.09,136.17,135.67,136.17,14149.0,124.1582,124.2312,123.775,124.2312,14149.0
2018-02-05 13:15:00,136.11,136.26,135.8,135.85,62519.0,124.1765,124.3133,123.8936,123.9393,62519.0
2018-02-05 13:20:00,135.85,136.06,135.85,135.93,10694.0,123.9393,124.1309,123.9393,124.0123,10694.0
2018-02-05 13:25:00,135.95,136.05,135.74,136.04,18564.0,124.0305,124.1217,123.8389,124.1126,18564.0
2018-02-05 13:30:00,136.04,136.22,135.97,136.05,21767.0,124.1126,124.2768,124.0487,124.1217,21767.0
2018-02-05 13:35:00,136.08,136.25,135.97,135.97,16291.0,124.1491,124.3042,124.0487,124.0487,16291.0
2018-02-05 13:40:00,135.98,136.31,135.98,136.3,15704.0,124.0579,124.3589,124.0579,124.3498,15704.0
2018-02-05 13:45:00,136.33,136.59,136.16,136.41,15978.0,124.3772,124.6144,124.2221,124.4502,15978.0
2018-02-05 13:50:00,136.4,136.54,136.3,136.54,12897.0,124.441,124.5688,124.3498,124.5688,12897.0
2018-02-05 13:55:00,136.46,136.92,136.43,136.92,21772.0,124.4958,124.9155,124.4684,124.9155,21772.0
2018-02-05 14:00:00,136.91,136.95,136.69,136.84,22955.0,124.9063,124.9428,124.7056,124.8425,22955.0
2018-02-05 14:05:00,136.88,136.93,136.54,136.64,22582.0,124.879,124.9246,124.5688,124.66,22582.0
2018-02-05 14:10:00,136.67,136.85,136.6,136.85,12748.0,124.6874,124.8516,124.6235,124.8516,12748.0
2018-02-05 14:15:00,136.78,136.94,136.69,136.9,27211.0,124.7877,124.9337,124.7056,124.8972,27211.0
2018-02-05 14:20:00,136.93,137.04,136.54,136.54,29506.0,124.9246,125.0249,124.5688,124.5688,29506.0
2018-02-05 14:25:00,136.59,136.94,136.59,136.87,26343.0,124.6144,124.9337,124.6144,124.8698,26343.0
2018-02-05 14:30:00,136.86,136.92,136.29,136.31,40363.0,124.8607,124.9155,124.3407,124.3589,40363.0
2018-02-05 14:35:00,136.42,136.58,136.15,136.19,37674.0,124.4593,124.6053,124.213,124.2495,37674.0
2018-02-05 14:40:00,136.09,136.2,135.18,135.34,102654.0,124.1582,124.2586,123.328,123.474,102654.0
2018-02-05 14:45:00,135.37,135.9,135.11,135.65,73116.0,123.5013,123.9849,123.2641,123.7568,73116.0
2018-02-05 14:50:00,135.65,135.77,135.39,135.4,55622.0,123.7568,123.8663,123.5196,123.5287,55622.0
2018-02-05 14:55:00,135.42,135.53,134.79,135.1,60393.0,123.547,123.6473,122.9722,123.255,60393.0
2018-02-05 15:00:00,135.12,135.37,134.79,134.79,31523.0,123.2733,123.5013,122.9722,122.9722,31523.0
2018-02-05 15:05:00,134.65,135.62,134.53,134.8,83588.0,122.8445,123.7294,122.735,122.9813,83588.0
2018-02-05 15:10:00,134.56,134.95,134.09,134.51,66412.0,122.7624,123.1182,122.3336,122.7168,66412.0
2018-02-05 15:15:00,134.59,135.67,134.43,134.75,75805.0,122.7897,123.775,122.6438,122.9357,75805.0
2018-02-05 15:20:00,134.75,135.01,134.48,134.84,67423.0,122.9357,123.1729,122.6894,123.0178,67423.0
2018-02-05 15:25:00,134.93,135.37,134.78,135.04,126876.0,123.0999,123.5013,122.9631,123.2003,126876.0
2018-02-05 15:30:00,135.11,135.39,134.71,135.26,71038.0,123.2641,123.5196,122.8992,123.401,71038.0
2018-02-05 15:35:00,135.22,135.42,134.61,134.67,49872.0,123.3645,123.547,122.808,122.8627,49872.0
2018-02-05 15:40:00,134.66,135.15,134.42,135.15,59496.0,122.8536,123.3006,122.6346,123.3006,59496.0
2018-02-05 15:45:00,135.09,135.09,134.25,134.59,91478.0,123.2459,123.2459,122.4795,122.7897,91478.0
2018-02-05 15:50:00,134.65,134.9,134.07,134.28,111062.0,122.8445,123.0726,122.3153,122.5069,111062.0
2018-02-05 15:55:00,134.22,134.7,134.22,134.3,180942.0,122.4522,122.8901,122.4522,122.5252,180942.0
2018-02-06 09:30:00,132.89,132.89,131.68,132.69,132100.0,121.2388,121.2388,120.1349,121.0563,132100.0
2018-02-06 09:35:00,132.69,133.98,132.61,133.86,38298.0,121.0563,122.2332,120.9833,122.1237,38298.0
2018-02-06 09:40:00,133.97,134.83,133.84,134.25,45478.0,122.2241,123.0087,122.1055,122.4795,45478.0
2018-02-06 09:45:00,134.4,134.54,134.18,134.44,50369.0,122.6164,122.7441,122.4157,122.6529,50369.0
2018-02-06 09:50:00,134.59,135.77,134.58,135.69,51795.0,122.7897,123.8663,122.7806,123.7933,51795.0
2018-02-06 09:55:00,135.75,136.07,134.55,134.93,64790.0,123.848,124.14,122.7532,123.0999,64790.0
2018-02-06 10:00:00,134.77,136.21,134.77,136.21,51023.0,122.954,124.2677,122.954,124.2677,51023.0
2018-02-06 10:05:00,136.18,136.72,135.52,135.71,47007.0,124.2403,124.733,123.6382,123.8115,47007.0
2018-02-06 10:10:00,135.78,136.14,135.58,136.06,44326.0,123.8754,124.2038,123.6929,124.1309,44326.0
2018-02-06 10:15:00,136.02,136.04,134.86,135.43,45921.0,124.0944,124.1126,123.0361,123.5561,45921.0
2018-02-06 10:20:00,135.3,136.1,135.3,135.56,45574.0,123.4375,124.1673,123.4375,123.6747,45574.0
2018-02-06 10:25:00,135.56,135.74,135.24,135.67,41986.0,123.6747,123.8389,123.3827,123.775,41986.0
2018-02-06 10:30:00,135.65,135.73,135.16,135.52,37062.0,123.7568,123.8298,123.3098,123.6382,37062.0
2018-02-06 10:35:00,135.45,135.46,134.6,135.14,26877.0,123.5743,123.5835,122.7989,123.2915,26877.0
2018-02-06 10:40:00,135.12,135.82,134.75,135.82,38150.0,123.2733,123.9119,122.9357,123.9119,38150.0
2018-02-06 10:45:00,135.71,136.18,135.69,136.12,53022.0,123.8115,124.2403,123.7933,124.1856,53022.0
2018-02-06 10:50:00,135.96,136.49,135.66,136.08,35611.0,124.0396,124.5232,123.7659,124.1491,35611.0
2018-02-06 10:55:00,136.02,136.76,136.0,136.52,50554.0,124.0944,124.7695,124.0761,124.5505,50554.0
2018-02-06 11:00:00,136.42,136.46,136.06,136.06,29002.0,124.4593,124.4958,124.1309,124.1309,29002.0
2018-02-06 11:05:00,136.06,136.45,135.62,135.86,31454.0,124.1309,124.4867,123.7294,123.9484,31454.0
2018-02-06 11:10:00,135.91,136.04,135.44,135.77,21957.0,123.994,124.1126,123.5652,123.8663,21957.0
2018-02-06 11:15:00,135.79,136.03,135.58,135.92,29281.0,123.8845,124.1035,123.6929,124.0031,29281.0
2018-02-06 11:20:00,135.91,135.97,135.69,135.7,19458.0,123.994,124.0487,123.7933,123.8024,19458.0
2018-02-06 11:25:00,135.58,135.68,135.17,135.57,20517.0,123.6929,123.7842,123.3189,123.6838,20517.0
2018-02-06 11:30:00,135.46,135.58,135.03,135.08,27365.0,123.5835,123.6929,123.1912,123.2368,27365.0
2018-02-06 11:35:00,135.12,135.12,134.51,134.51,28998.0,123.2733,123.2733,122.7168,122.7168,28998.0
2018-02-06 11:40:00,134.54,135.16,134.48,135.09,26528.0,122.7441,123.3098,122.6894,123.2459,26528.0
2018-02-06 11:45:00,135.12,135.2,135.04,135.2,21978.0,123.2733,123.3463,123.2003,123.3463,21978.0
2018-02-06 11:50:00,135.24,135.55,135.06,135.06,43010.0,123.3827,123.6656,123.2185,123.2185,43010.0
2018-02-06 11:55:00,135.05,135.31,134.92,135.01,26375.0,123.2094,123.4466,123.0908,123.1729,26375.0
2018-02-06 12:00:00,135.1,135.4,135.09,135.22,26301.0,123.255,123.5287,123.2459,123.3645,26301.0
2018-02-06 12:05:00,135.23,135.44,135.13,135.42,17766.0,123.3736,123.5652,123.2824,123.547,17766.0
2018-02-06 12:10:00,135.35,135.61,135.19,135.56,26021.0,123.4831,123.7203,123.3371,123.6747,26021.0
2018-02-06 12:15:00,135.6,135.85,135.25,135.4,20721.0,123.7112,123.9393,123.3919,123.5287,20721.0
2018-02-06 12:20:00,135.53,135.61,135.18,135.37,12159.0,123.6473,123.7203,123.328,123.5013,12159.0
2018-02-06 12:25:00,135.41,136.07,135.37,136.02,17639.0,123.5378,124.14,123.5013,124.0944,17639.0
2018-02-06 12:30:00,136.02,136.24,135.98,136.0,38483.0,124.0944,124.2951,124.0579,124.0761,38483.0
2018-02-06 12:35:00,136.01,136.28,135.83,136.26,22650.0,124.0852,124.3316,123.921,124.3133,22650.0
2018-02-06 12:40:00,136.2,136.24,135.72,135.73,17026.0,124.2586,124.2951,123.8207,123.8298,17026.0
2018-02-06 12:45:00,135.68,135.77,135.4,135.48,15016.0,123.7842,123.8663,123.5287,123.6017,15016.0
2018-02-06 12:50:00,135.51,135.57,135.29,135.48,9347.0,123.6291,123.6838,123.4284,123.6017,9347.0
2018-02-06 12:55:00,135.46,135.64,135.35,135.6,14219.0,123.5835,123.7477,123.4831,123.7112,14219.0
2018-02-06 13:00:00,135.54,135.61,135.11,135.38,14908.0,123.6564,123.7203,123.2641,123.5105,14908.0
2018-02-06 13:05:00,135.37,135.43,135.01,135.05,16497.0,123.5013,123.5561,123.1729,123.2094,16497.0
2018-02-06 13:10:00,135.01,135.5,134.99,135.5,31602.0,123.1729,123.62,123.1547,123.62,31602.0
2018-02-06 13:15:00,135.43,135.46,135.12,135.41,15290.0,123.5561,123.5835,123.2733,123.5378,15290.0
2018-02-06 13:20:00,135.41,135.5,134.98,135.0,18947.0,123.5378,123.62,123.1455,123.1638,18947.0
2018-02-06 13:25:00,135.0,135.22,135.0,135.21,19740.0,123.1638,123.3645,123.1638,123.3554,19740.0
2018-02-06 13:30:00,135.2,135.21,135.0,135.11,43256.0,123.3463,123.3554,123.1638,123.2641,43256.0
2018-02-06 13:35:00,135.13,135.5,135.12,135.38,17899.0,123.2824,123.62,123.2733,123.5105,17899.0
2018-02-06 13:40:00,135.34,135.42,135.02,135.07,16343.0,123.474,123.547,123.182,123.2277,16343.0
2018-02-06 13:45:00,135.03,135.44,135.02,135.25,14935.0,123.1912,123.5652,123.182,123.3919,14935.0
2018-02-06 13:50:00,135.21,135.28,134.99,135.0,13771.0,123.3554,123.4192,123.1547,123.1638,13771.0
2018-02-06 13:55:00,135.06,135.19,135.0,135.06,15866.0,123.2185,123.3371,123.1638,123.2185,15866.0
2018-02-06 14:00:00,135.03,135.19,135.01,135.12,19660.0,123.1912,123.3371,123.1729,123.2733,19660.0
2018-02-06 14:05:00,135.16,135.16,134.97,135.05,51926.0,123.3098,123.3098,123.1364,123.2094,51926.0
2018-02-06 14:10:00,135.05,135.6,135.04,135.43,26498.0,123.2094,123.7112,123.2003,123.5561,26498.0
2018-02-06 14:15:00,135.37,135.47,135.01,135.12,30832.0,123.5013,123.5926,123.1729,123.2733,30832.0
2018-02-06 14:20:00,135.1,135.24,135.0,135.04,27331.0,123.255,123.3827,123.1638,123.2003,27331.0
2018-02-06 14:25:00,135.05,135.3,134.99,135.18,25468.0,123.2094,123.4375,123.1547,123.328,25468.0
2018-02-06 14:30:00,135.14,135.36,135.08,135.17,20369.0,123.2915,123.4922,123.2368,123.3189,20369.0
2018-02-06 14:35:00,135.22,135.53,135.15,135.33,18625.0,123.3645,123.6473,123.3006,123.4649,18625.0
2018-02-06 14:40:00,135.3,135.71,135.3,135.71,18572.0,123.4375,123.8115,123.4375,123.8115,18572.0
2018-02-06 14:45:00,135.65,136.2,135.65,136.1,25623.0,123.7568,124.2586,123.7568,124.1673,25623.0
2018-02-06 14:50:00,136.15,136.29,135.91,136.17,18733.0,124.213,124.3407,123.994,124.2312,18733.0
2018-02-06 14:55:00,136.24,136.95,136.23,136.74,38300.0,124.2951,124.9428,124.2859,124.7512,38300.0
2018-02-06 15:00:00,136.81,136.98,136.5,136.79,42763.0,124.8151,124.9702,124.5323,124.7968,42763.0
2018-02-06 15:05:00,136.8,137.2,136.65,137.16,31693.0,124.806,125.1709,124.6691,125.1344,31693.0
2018-02-06 15:10:00,137.18,137.18,136.57,136.59,22064.0,125.1527,125.1527,124.5961,124.6144,22064.0
2018-02-06 15:15:00,136.63,136.76,136.14,136.31,38919.0,124.6509,124.7695,124.2038,124.3589,38919.0
2018-02-06 15:20:00,136.31,136.7,136.21,136.35,34591.0,124.3589,124.7147,124.2677,124.3954,34591.0
2018-02-06 15:25:00,136.35,136.75,136.35,136.68,43121.0,124.3954,124.7604,124.3954,124.6965,43121.0
2018-02-06 15:30:00,136.75,137.29,136.41,137.1,41200.0,124.7604,125.253,124.4502,125.0797,41200.0
2018-02-06 15:35:00,137.07,137.47,137.0,137.45,67434.0,125.0523,125.4172,124.9884,125.399,67434.0
2018-02-06 15:40:00,137.48,137.62,137.27,137.27,51893.0,125.4264,125.5541,125.2348,125.2348,51893.0
2018-02-06 15:45:00,137.31,137.44,136.96,136.96,78746.0,125.2713,125.3899,124.9519,124.9519,78746.0
2018-02-06 15:50:00,136.96,137.17,136.66,136.97,60225.0,124.9519,125.1435,124.6782,124.9611,60225.0
2018-02-06 15:55:00,137.03,137.74,136.86,137.3,149404.0,125.0158,125.6636,124.8607,125.2621,149404.0
2018-02-07 09:30:00,136.83,136.85,135.78,136.46,53010.0,124.8333,124.8516,123.8754,124.4958,53010.0
2018-02-07 09:35:00,136.82,137.5,136.51,137.09,26795.0,124.8242,125.4446,124.5414,125.0705,26795.0
2018-02-07 09:40:00,137.0,137.4,136.17,136.29,41094.0,124.9884,125.3534,124.2312,124.3407,41094.0
2018-02-07 09:45:00,136.37,136.58,135.5,135.69,31400.0,124.4137,124.6053,123.62,123.7933,31400.0
2018-02-07 09:50:00,135.56,135.91,135.52,135.8,15596.0,123.6747,123.994,123.6382,123.8936,15596.0
2018-02-07 09:55:00,135.8,135.93,135.4,135.61,26656.0,123.8936,124.0123,123.5287,123.7203,26656.0
2018-02-07 10:00:00,135.77,135.87,135.57,135.61,22097.0,123.8663,123.9575,123.6838,123.7203,22097.0
2018-02-07 10:05:00,135.71,136.29,135.7,136.25,28487.0,123.8115,124.3407,123.8024,124.3042,28487.0
2018-02-07 10:10:00,136.28,136.28,136.01,136.16,14395.0,124.3316,124.3316,124.0852,124.2221,14395.0
2018-02-07 10:15:00,136.23,136.29,135.94,136.19,23218.0,124.2859,124.3407,124.0214,124.2495,23218.0
2018-02-07 10:20:00,136.23,136.31,135.89,136.18,24962.0,124.2859,124.3589,123.9758,124.2403,24962.0
2018-02-07 10:25:00,136.25,136.25,135.77,135.86,17559.0,124.3042,124.3042,123.8663,123.9484,17559.0
2018-02-07 10:30:00,135.81,135.96,135.61,135.76,15472.0,123.9028,124.0396,123.7203,123.8572,15472.0
2018-02-07 10:35:00,135.76,136.19,135.72,136.1,21800.0,123.8572,124.2495,123.8207,124.1673,21800.0
2018-02-07 10:40:00,136.11,136.19,135.92,135.95,32940.0,124.1765,124.2495,124.0031,124.0305,32940.0
2018-02-07 10:45:00,135.92,136.1,135.77,136.0,18180.0,124.0031,124.1673,123.8663,124.0761,18180.0
2018-02-07 10:50:00,136.0,136.04,135.69,135.8,36647.0,124.0761,124.1126,123.7933,123.8936,36647.0
2018-02-07 10:55:00,135.88,135.91,135.71,135.83,19618.0,123.9666,123.994,123.8115,123.921,19618.0
2018-02-07 11:00:00,135.84,135.86,135.57,135.78,16457.0,123.9301,123.9484,123.6838,123.8754,16457.0
2018-02-07 11:05:00,135.72,135.79,135.57,135.66,22387.0,123.8207,123.8845,123.6838,123.7659,22387.0
2018-02-07 11:10:00,135.66,135.67,135.48,135.54,29485.0,123.7659,123.775,123.6017,123.6564,29485.0
2018-02-07 11:15:00,135.56,135.61,135.08,135.16,32366.0,123.6747,123.7203,123.2368,123.3098,32366.0
2018-02-07 11:20:00,135.15,135.3,135.01,135.16,21352.0,123.3006,123.4375,123.1729,123.3098,21352.0
2018-02-07 11:25:00,135.19,135.21,134.92,134.97,26048.0,123.3371,123.3554,123.0908,123.1364,26048.0
2018-02-07 11:30:00,134.97,135.31,134.92,135.02,27105.0,123.1364,123.4466,123.0908,123.182,27105.0
2018-02-07 11:35:00,135.01,135.16,134.98,135.16,17204.0,123.1729,123.3098,123.1455,123.3098,17204.0
2018-02-07 11:40:00,135.16,135.16,134.92,134.92,34872.0,123.3098,123.3098,123.0908,123.0908,34872.0
2018-02-07 11:45:00,134.97,135.01,134.6,134.95,41071.0,123.1364,123.1729,122.7989,123.1182,41071.0
2018-02-07 11:50:00,134.86,134.86,134.55,134.61,21701.0,123.0361,123.0361,122.7532,122.808,21701.0
2018-02-07 11:55:00,134.58,134.81,134.4,134.81,20166.0,122.7806,122.9904,122.6164,122.9904,20166.0
2018-02-07 12:00:00,134.84,135.03,134.68,134.83,14586.0,123.0178,123.1912,122.8718,123.0087,14586.0
2018-02-07 12:05:00,134.84,134.94,134.65,134.7,12653.0,123.0178,123.109,122.8445,122.8901,12653.0
2018-02-07 12:10:00,134.77,134.87,134.7,134.73,21374.0,122.954,123.0452,122.8901,122.9175,21374.0
2018-02-07 12:15:00,134.76,134.81,134.65,134.68,16552.0,122.9448,122.9904,122.8445,122.8718,16552.0
2018-02-07 12:20:00,134.69,134.73,134.43,134.67,16331.0,122.881,122.9175,122.6438,122.8627,16331.0
2018-02-07 12:25:00,134.62,134.63,134.48,134.61,14976.0,122.8171,122.8262,122.6894,122.808,14976.0
2018-02-07 12:30:00,134.58,134.59,134.25,134.3,20351.0,122.7806,122.7897,122.4795,122.5252,20351.0
2018-02-07 12:35:00,134.25,134.28,133.98,134.04,31191.0,122.4795,122.5069,122.2332,122.288,31191.0
2018-02-07 12:40:00,134.02,134.2,134.01,134.18,20621.0,122.2697,122.4339,122.2606,122.4157,20621.0
2018-02-07 12:45:00,134.13,134.36,134.03,134.16,13573.0,122.3701,122.5799,122.2788,122.3974,13573.0
2018-02-07 12:50:00,134.11,134.27,134.1,134.14,8525.0,122.3518,122.4978,122.3427,122.3792,8525.0
2018-02-07 12:55:00,134.13,134.29,134.12,134.18,10600.0,122.3701,122.516,122.3609,122.4157,10600.0
2018-02-07 13:00:00,134.2,134.62,134.2,134.42,31617.0,122.4339,122.8171,122.4339,122.6346,31617.0
2018-02-07 13:05:00,134.5,134.55,134.24,134.47,30903.0,122.7076,122.7532,122.4704,122.6803,30903.0
2018-02-07 13:10:00,134.53,134.55,134.16,134.27,70157.0,122.735,122.7532,122.3974,122.4978,70157.0
2018-02-07 13:15:00,134.22,134.84,134.11,134.84,32580.0,122.4522,123.0178,122.3518,123.0178,32580.0
2018-02-07 13:20:00,134.95,135.02,134.41,134.53,18901.0,123.1182,123.182,122.6255,122.735,18901.0
2018-02-07 13:25:00,134.57,134.58,134.01,134.48,27859.0,122.7715,122.7806,122.2606,122.6894,27859.0
2018-02-07 13:30:00,134.43,134.43,134.1,134.28,15819.0,122.6438,122.6438,122.3427,122.5069,15819.0
2018-02-07 13:35:00,134.24,134.94,134.13,134.61,21990.0,122.4704,123.109,122.3701,122.808,21990.0
2018-02-07 13:40:00,134.56,134.88,134.56,134.88,8972.0,122.7624,123.0543,122.7624,123.0543,8972.0
2018-02-07 13:45:00,134.9,134.91,134.72,134.74,13274.0,123.0726,123.0817,122.9083,122.9266,13274.0
2018-02-07 13:50:00,134.71,134.73,134.51,134.58,14778.0,122.8992,122.9175,122.7168,122.7806,14778.0
2018-02-07 13:55:00,134.58,134.75,134.56,134.69,11668.0,122.7806,122.9357,122.7624,122.881,11668.0
2018-02-07 14:00:00,134.65,134.65,134.12,134.21,29535.0,122.8445,122.8445,122.3609,122.4431,29535.0
2018-02-07 14:05:00,134.26,134.33,134.06,134.08,30551.0,122.4887,122.5525,122.3062,122.3245,30551.0
2018-02-07 14:10:00,134.12,134.59,134.12,134.59,28298.0,122.3609,122.7897,122.3609,122.7897,28298.0
2018-02-07 14:15:00,134.67,134.84,134.49,134.68,13134.0,122.8627,123.0178,122.6985,122.8718,13134.0
2018-02-07 14:20:00,134.73,134.78,134.58,134.6,13437.0,122.9175,122.9631,122.7806,122.7989,13437.0
2018-02-07 14:25:00,134.61,135.09,134.61,135.04,28909.0,122.808,123.2459,122.808,123.2003,28909.0
2018-02-07 14:30:00,135.06,135.16,134.95,135.16,13431.0,123.2185,123.3098,123.1182,123.3098,13431.0
2018-02-07 14:35:00,135.15,135.24,134.96,134.99,27962.0,123.3006,123.3827,123.1273,123.1547,27962.0
2018-02-07 14:40:00,134.98,135.17,134.92,135.01,26056.0,123.1455,123.3189,123.0908,123.1729,26056.0
2018-02-07 14:45:00,134.96,135.0,134.73,134.78,41402.0,123.1273,123.1638,122.9175,122.9631,41402.0
2018-02-07 14:50:00,134.73,135.04,134.66,135.04,35236.0,122.9175,123.2003,122.8536,123.2003,35236.0
2018-02-07 14:55:00,135.06,135.45,135.04,135.4,21493.0,123.2185,123.5743,123.2003,123.5287,21493.0
2018-02-07 15:00:00,135.36,135.57,135.26,135.46,23993.0,123.4922,123.6838,123.401,123.5835,23993.0
2018-02-07 15:05:00,135.49,135.56,135.27,135.27,11275.0,123.6108,123.6747,123.4101,123.4101,11275.0
2018-02-07 15:10:00,135.29,135.45,135.18,135.41,16548.0,123.4284,123.5743,123.328,123.5378,16548.0
2018-02-07 15:15:00,135.41,135.48,135.29,135.36,12923.0,123.5378,123.6017,123.4284,123.4922,12923.0
2018-02-07 15:20:00,135.37,135.48,135.28,135.28,19758.0,123.5013,123.6017,123.4192,123.4192,19758.0
2018-02-07 15:25:00,135.3,135.66,135.3,135.57,28875.0,123.4375,123.7659,123.4375,123.6838,28875.0
2018-02-07 15:30:00,135.56,135.65,135.47,135.62,43021.0,123.6747,123.7568,123.5926,123.7294,43021.0
2018-02-07 15:35:00,135.66,135.85,135.6,135.69,38055.0,123.7659,123.9393,123.7112,123.7933,38055.0
2018-02-07 15:40:00,135.68,135.9,135.66,135.68,40090.0,123.7842,123.9849,123.7659,123.7842,40090.0
2018-02-07 15:45:00,135.67,135.7,135.06,135.24,45909.0,123.775,123.8024,123.2185,123.3827,45909.0
2018-02-07 15:50:00,135.22,135.24,134.75,134.97,47582.0,123.3645,123.3827,122.9357,123.1364,47582.0
2018-02-07 15:55:00,134.95,135.1,134.67,134.71,144431.0,123.1182,123.255,122.8627,122.8992,144431.0
2018-02-08 09:30:00,135.13,135.41,134.41,135.35,89230.0,123.2824,123.5378,122.6255,123.4831,89230.0
2018-02-08 09:35:00,135.36,135.6,135.1,135.16,30915.0,123.4922,123.7112,123.255,123.3098,30915.0
2018-02-08 09:40:00,135.16,135.37,134.98,134.98,26557.0,123.3098,123.5013,123.1455,123.1455,26557.0
2018-02-08 09:45:00,134.99,135.03,134.44,134.85,33843.0,123.1547,123.1912,122.6529,123.0269,33843.0
2018-02-08 09:50:00,134.77,135.06,134.66,134.69,23699.0,122.954,123.2185,122.8536,122.881,23699.0
2018-02-08 09:55:00,134.73,134.84,134.45,134.59,37650.0,122.9175,123.0178,122.662,122.7897,37650.0
2018-02-08 10:00:00,134.59,134.8,134.38,134.6,32767.0,122.7897,122.9813,122.5981,122.7989,32767.0
2018-02-08 10:05:00,134.62,135.28,134.62,135.21,71515.0,122.8171,123.4192,122.8171,123.3554,71515.0
2018-02-08 10:10:00,135.28,135.29,134.97,135.1,17290.0,123.4192,123.4284,123.1364,123.255,17290.0
2018-02-08 10:15:00,135.1,135.39,135.07,135.09,40246.0,123.255,123.5196,123.2277,123.2459,40246.0
2018-02-08 10:20:00,135.05,135.27,134.95,135.18,19535.0,123.2094,123.4101,123.1182,123.328,19535.0
2018-02-08 10:25:00,135.22,135.23,134.79,134.82,16403.0,123.3645,123.3736,122.9722,122.9996,16403.0
2018-02-08 10:30:00,134.82,135.21,134.79,135.12,13625.0,122.9996,123.3554,122.9722,123.2733,13625.0
2018-02-08 10:35:00,135.17,135.31,134.98,135.31,15277.0,123.3189,123.4466,123.1455,123.4466,15277.0
2018-02-08 10:40:00,135.35,135.35,135.1,135.19,19799.0,123.4831,123.4831,123.255,123.3371,19799.0
2018-02-08 10:45:00,135.19,135.27,135.06,135.12,17288.0,123.3371,123.4101,123.2185,123.2733,17288.0
2018-02-08 10:50:00,135.12,135.12,134.72,134.79,22745.0,123.2733,123.2733,122.9083,122.9722,22745.0
2018-02-08 10:55:00,134.76,134.77,134.33,134.47,30880.0,122.9448,122.954,122.5525,122.6803,30880.0
2018-02-08 11:00:00,134.5,134.53,134.23,134.31,24662.0,122.7076,122.735,122.4613,122.5343,24662.0
2018-02-08 11:05:00,134.34,134.4,134.11,134.15,29960.0,122.5617,122.6164,122.3518,122.3883,29960.0
2018-02-08 11:10:00,134.15,134.37,133.96,134.05,40636.0,122.3883,122.589,122.215,122.2971,40636.0
2018-02-08 11:15:00,134.04,134.11,133.81,133.95,26233.0,122.288,122.3518,122.0781,122.2058,26233.0
2018-02-08 11:20:00,133.95,133.97,133.5,133.64,23061.0,122.2058,122.2241,121.7953,121.923,23061.0
2018-02-08 11:25:00,133.68,133.68,133.32,133.47,20754.0,121.9595,121.9595,121.6311,121.7679,20754.0
2018-02-08 11:30:00,133.47,133.92,133.32,133.86,17806.0,121.7679,122.1785,121.6311,122.1237,17806.0
2018-02-08 11:35:00,133.86,134.29,133.84,134.14,18369.0,122.1237,122.516,122.1055,122.3792,18369.0
2018-02-08 11:40:00,134.06,134.07,133.63,133.78,28754.0,122.3062,122.3153,121.9139,122.0508,28754.0
2018-02-08 11:45:00,133.76,133.91,133.66,133.9,38257.0,122.0325,122.1694,121.9413,122.1602,38257.0
2018-02-08 11:50:00,133.91,134.43,133.89,134.14,22300.0,122.1694,122.6438,122.1511,122.3792,22300.0
2018-02-08 11:55:00,134.05,134.1,133.58,133.65,14705.0,122.2971,122.3427,121.8683,121.9322,14705.0
2018-02-08 12:00:00,133.64,133.65,133.09,133.26,41126.0,121.923,121.9322,121.4212,121.5763,41126.0
2018-02-08 12:05:00,133.28,133.3,132.88,133.28,43235.0,121.5946,121.6128,121.2297,121.5946,43235.0
2018-02-08 12:10:00,133.31,133.51,133.25,133.28,16419.0,121.622,121.8044,121.5672,121.5946,16419.0
2018-02-08 12:15:00,133.23,133.3,133.07,133.1,18944.0,121.549,121.6128,121.403,121.4304,18944.0
2018-02-08 12:20:00,133.09,133.12,132.8,132.81,20641.0,121.4212,121.4486,121.1567,121.1658,20641.0
2018-02-08 12:25:00,132.77,132.92,132.43,132.92,17395.0,121.1293,121.2662,120.8191,121.2662,17395.0
2018-02-08 12:30:00,132.95,133.02,132.7,132.93,18611.0,121.2935,121.3574,121.0654,121.2753,18611.0
2018-02-08 12:35:00,132.89,132.94,132.62,132.73,22413.0,121.2388,121.2844,120.9925,121.0928,22413.0
2018-02-08 12:40:00,132.82,133.21,132.66,132.78,19654.0,121.1749,121.5307,121.029,121.1384,19654.0
2018-02-08 12:45:00,132.8,132.82,132.34,132.45,12110.0,121.1567,121.1749,120.737,120.8374,12110.0
2018-02-08 12:50:00,132.36,132.38,131.75,131.84,28752.0,120.7553,120.7735,120.1987,120.2808,28752.0
2018-02-08 12:55:00,131.78,132.29,131.61,132.19,21626.0,120.2261,120.6914,120.071,120.6002,21626.0
2018-02-08 13:00:00,132.2,132.41,131.96,132.26,19218.0,120.6093,120.8009,120.3903,120.664,19218.0
2018-02-08 13:05:00,132.26,132.45,131.84,132.33,21320.0,120.664,120.8374,120.2808,120.7279,21320.0
2018-02-08 13:10:00,132.24,132.78,132.23,132.78,42031.0,120.6458,121.1384,120.6367,121.1384,42031.0
2018-02-08 13:15:00,132.79,133.3,132.79,133.17,25585.0,121.1476,121.6128,121.1476,121.4942,25585.0
2018-02-08 13:20:00,133.21,133.3,133.03,133.12,10667.0,121.5307,121.6128,121.3665,121.4486,10667.0
2018-02-08 13:25:00,133.14,133.14,132.71,132.71,14649.0,121.4669,121.4669,121.0746,121.0746,14649.0
2018-02-08 13:30:00,132.75,132.94,132.62,132.94,11195.0,121.1111,121.2844,120.9925,121.2844,11195.0
2018-02-08 13:35:00,133.02,133.14,132.94,133.06,13958.0,121.3574,121.4669,121.2844,121.3939,13958.0
2018-02-08 13:40:00,133.08,133.38,133.08,133.35,19274.0,121.4121,121.6858,121.4121,121.6585,19274.0
2018-02-08 13:45:00,133.34,133.54,133.31,133.42,13672.0,121.6493,121.8318,121.622,121.7223,13672.0
2018-02-08 13:50:00,133.41,133.66,133.27,133.65,12563.0,121.7132,121.9413,121.5855,121.9322,12563.0
2018-02-08 13:55:00,133.68,133.71,133.39,133.59,13256.0,121.9595,121.9869,121.6949,121.8774,13256.0
2018-02-08 14:00:00,133.59,133.69,133.29,133.32,14442.0,121.8774,121.9686,121.6037,121.6311,14442.0
2018-02-08 14:05:00,133.31,133.5,133.27,133.37,13817.0,121.622,121.7953,121.5855,121.6767,13817.0
2018-02-08 14:10:00,133.4,133.81,133.37,133.71,14535.0,121.7041,122.0781,121.6767,121.9869,14535.0
2018-02-08 14:15:00,133.66,134.05,133.6,133.84,10600.0,121.9413,122.2971,121.8865,122.1055,10600.0
2018-02-08 14:20:00,133.88,133.96,133.69,133.76,10401.0,122.142,122.215,121.9686,122.0325,10401.0
2018-02-08 14:25:00,133.73,133.74,133.45,133.5,14945.0,122.0051,122.0143,121.7497,121.7953,14945.0
2018-02-08 14:30:00,133.51,133.51,133.29,133.31,11635.0,121.8044,121.8044,121.6037,121.622,11635.0
2018-02-08 14:35:00,133.37,133.67,133.25,133.63,13893.0,121.6767,121.9504,121.5672,121.9139,13893.0
2018-02-08 14:40:00,133.57,133.67,133.43,133.63,19794.0,121.8592,121.9504,121.7314,121.9139,19794.0
2018-02-08 14:45:00,133.6,133.87,133.55,133.79,14885.0,121.8865,122.1329,121.8409,122.0599,14885.0
2018-02-08 14:50:00,133.85,133.88,133.61,133.64,21369.0,122.1146,122.142,121.8957,121.923,21369.0
2018-02-08 14:55:00,133.64,133.81,133.48,133.76,20953.0,121.923,122.0781,121.7771,122.0325,20953.0
2018-02-08 15:00:00,133.76,134.11,133.67,133.95,20985.0,122.0325,122.3518,121.9504,122.2058,20985.0
2018-02-08 15:05:00,133.98,134.03,133.6,133.68,24538.0,122.2332,122.2788,121.8865,121.9595,24538.0
2018-02-08 15:10:00,133.65,133.78,133.53,133.66,28188.0,121.9322,122.0508,121.8227,121.9413,28188.0
2018-02-08 15:15:00,133.66,133.81,133.6,133.6,20875.0,121.9413,122.0781,121.8865,121.8865,20875.0
2018-02-08 15:20:00,133.63,133.97,133.55,133.85,30652.0,121.9139,122.2241,121.8409,122.1146,30652.0
2018-02-08 15:25:00,133.86,134.08,133.81,133.81,24510.0,122.1237,122.3245,122.0781,122.0781,24510.0
2018-02-08 15:30:00,133.81,133.98,133.55,133.55,36515.0,122.0781,122.2332,121.8409,121.8409,36515.0
2018-02-08 15:35:00,133.54,133.72,133.36,133.52,37858.0,121.8318,121.996,121.6676,121.8135,37858.0
2018-02-08 15:40:00,133.5,133.67,133.23,133.63,72326.0,121.7953,121.9504,121.549,121.9139,72326.0
2018-02-08 15:45:00,133.68,133.69,133.0,133.08,82237.0,121.9595,121.9686,121.3391,121.4121,82237.0
2018-02-08 15:50:00,133.07,133.23,132.82,133.05,61422.0,121.403,121.549,121.1749,121.3848,61422.0
2018-02-08 15:55:00,133.05,133.07,131.24,131.46,339680.0,121.3848,121.403,119.7334,119.9342,339680.0
2018-02-09 09:30:00,132.18,133.29,132.18,133.28,73637.0,120.591,121.6037,120.591,121.5946,73637.0
2018-02-09 09:35:00,133.28,133.29,132.62,133.06,13946.0,121.5946,121.6037,120.9925,121.3939,13946.0
2018-02-09 09:40:00,132.91,133.33,132.61,133.27,16590.0,121.257,121.6402,120.9833,121.5855,16590.0
2018-02-09 09:45:00,133.28,133.4,132.78,132.78,34798.0,121.5946,121.7041,121.1384,121.1384,34798.0
2018-02-09 09:50:00,132.87,133.16,132.67,133.13,18576.0,121.2205,121.4851,121.0381,121.4577,18576.0
2018-02-09 09:55:00,133.09,133.41,132.93,132.94,47186.0,121.4212,121.7132,121.2753,121.2844,47186.0
2018-02-09 10:00:00,133.06,133.51,133.01,133.18,19779.0,121.3939,121.8044,121.3483,121.5034,19779.0
2018-02-09 10:05:00,133.16,133.73,133.16,133.69,22712.0,121.4851,122.0051,121.4851,121.9686,22712.0
2018-02-09 10:10:00,133.68,133.85,133.62,133.69,30839.0,121.9595,122.1146,121.9048,121.9686,30839.0
2018-02-09 10:15:00,133.7,134.04,133.6,134.02,34289.0,121.9778,122.288,121.8865,122.2697,34289.0
2018-02-09 10:20:00,134.02,134.17,133.9,133.95,21663.0,122.2697,122.4066,122.1602,122.2058,21663.0
2018-02-09 10:25:00,133.95,134.29,133.95,133.97,19521.0,122.2058,122.516,122.2058,122.2241,19521.0
2018-02-09 10:30:00,133.91,134.28,133.8,134.19,18809.0,122.1694,122.5069,122.069,122.4248,18809.0
2018-02-09 10:35:00,134.23,134.38,133.86,133.86,17854.0,122.4613,122.5981,122.1237,122.1237,17854.0
2018-02-09 10:40:00,133.9,133.95,133.57,133.63,17772.0,122.1602,122.2058,121.8592,121.9139,17772.0
2018-02-09 10:45:00,133.54,133.69,133.14,133.33,18919.0,121.8318,121.9686,121.4669,121.6402,18919.0
2018-02-09 10:50:00,133.4,134.0,133.27,134.0,22390.0,121.7041,122.2515,121.5855,122.2515,22390.0
2018-02-09 10:55:00,134.0,134.26,133.83,133.96,26338.0,122.2515,122.4887,122.0964,122.215,26338.0
2018-02-09 11:00:00,133.91,134.39,133.84,134.27,37537.0,122.1694,122.6073,122.1055,122.4978,37537.0
2018-02-09 11:05:00,134.35,134.49,134.13,134.26,17739.0,122.5708,122.6985,122.3701,122.4887,17739.0
2018-02-09 11:10:00,134.19,134.5,134.13,134.39,16354.0,122.4248,122.7076,122.3701,122.6073,16354.0
2018-02-09 11:15:00,134.38,134.42,133.61,133.63,58371.0,122.5981,122.6346,121.8957,121.9139,58371.0
2018-02-09 11:20:00,133.55,133.8,133.44,133.5,27068.0,121.8409,122.069,121.7406,121.7953,27068.0
2018-02-09 11:25:00,133.54,133.64,133.45,133.53,17730.0,121.8318,121.923,121.7497,121.8227,17730.0
2018-02-09 11:30:00,133.57,133.62,133.48,133.57,19273.0,121.8592,121.9048,121.7771,121.8592,19273.0
2018-02-09 11:35:00,133.58,133.63,133.42,133.49,20011.0,121.8683,121.9139,121.7223,121.7862,20011.0
2018-02-09 11:40:00,133.5,133.64,133.43,133.59,13749.0,121.7953,121.923,121.7314,121.8774,13749.0
2018-02-09 11:45:00,133.59,133.74,133.49,133.53,13634.0,121.8774,122.0143,121.7862,121.8227,13634.0
2018-02-09 11:50:00,133.49,133.59,133.31,133.44,11643.0,121.7862,121.8774,121.622,121.7406,11643.0
2018-02-09 11:55:00,133.44,133.53,133.1,133.2,25742.0,121.7406,121.8227,121.4304,121.5216,25742.0
2018-02-09 12:00:00,133.21,133.22,132.72,133.0,32067.0,121.5307,121.5399,121.0837,121.3391,32067.0
2018-02-09 12:05:00,133.0,133.01,132.19,132.2,26866.0,121.3391,121.3483,120.6002,120.6093,26866.0
2018-02-09 12:10:00,132.2,132.56,132.15,132.19,17089.0,120.6093,120.9377,120.5637,120.6002,17089.0
2018-02-09 12:15:00,132.24,132.42,132.14,132.3,11930.0,120.6458,120.81,120.5545,120.7005,11930.0
2018-02-09 12:20:00,132.23,132.79,132.23,132.49,13230.0,120.6367,121.1476,120.6367,120.8739,13230.0
2018-02-09 12:25:00,132.45,132.46,132.01,132.14,16959.0,120.8374,120.8465,120.4359,120.5545,16959.0
2018-02-09 12:30:00,132.17,132.47,132.13,132.13,11725.0,120.5819,120.8556,120.5454,120.5454,11725.0
2018-02-09 12:35:00,132.2,132.35,132.0,132.16,17080.0,120.6093,120.7461,120.4268,120.5728,17080.0
2018-02-09 12:40:00,132.09,132.2,131.93,131.97,18441.0,120.5089,120.6093,120.363,120.3994,18441.0
2018-02-09 12:45:00,131.97,132.05,131.76,131.79,14220.0,120.3994,120.4724,120.2079,120.2352,14220.0
2018-02-09 12:50:00,131.8,132.04,131.75,131.88,16124.0,120.2444,120.4633,120.1987,120.3173,16124.0
2018-02-09 12:55:00,131.98,132.53,131.91,132.41,17495.0,120.4086,120.9103,120.3447,120.8009,17495.0
2018-02-09 13:00:00,132.41,132.41,131.93,132.07,16048.0,120.8009,120.8009,120.363,120.4907,16048.0
2018-02-09 13:05:00,132.16,132.26,131.87,131.9,18602.0,120.5728,120.664,120.3082,120.3356,18602.0
2018-02-09 13:10:00,131.91,131.95,131.49,131.67,12720.0,120.3447,120.3812,119.9615,120.1257,12720.0
2018-02-09 13:15:00,131.62,131.89,131.59,131.89,18294.0,120.0801,120.3265,120.0528,120.3265,18294.0
2018-02-09 13:20:00,131.96,132.01,131.33,131.5,20095.0,120.3903,120.4359,119.8156,119.9707,20095.0
2018-02-09 13:25:00,131.62,131.72,131.25,131.45,17918.0,120.0801,120.1714,119.7426,119.925,17918.0
2018-02-09 13:30:00,131.41,131.76,131.33,131.39,20523.0,119.8885,120.2079,119.8156,119.8703,20523.0
2018-02-09 13:35:00,131.4,131.49,131.18,131.25,14981.0,119.8794,119.9615,119.6787,119.7426,14981.0
2018-02-09 13:40:00,131.3,131.78,131.29,131.61,15558.0,119.7882,120.2261,119.7791,120.071,15558.0
2018-02-09 13:45:00,131.65,131.99,131.63,131.91,19660.0,120.1075,120.4177,120.0893,120.3447,19660.0
2018-02-09 13:50:00,131.88,132.29,131.87,132.2,17783.0,120.3173,120.6914,120.3082,120.6093,17783.0
2018-02-09 13:55:00,132.2,132.55,132.06,132.06,26589.0,120.6093,120.9286,120.4816,120.4816,26589.0
2018-02-09 14:00:00,132.01,133.12,131.96,132.89,37154.0,120.4359,121.4486,120.3903,121.2388,37154.0
2018-02-09 14:05:00,132.74,133.01,132.55,132.88,30506.0,121.1019,121.3483,120.9286,121.2297,30506.0
2018-02-09 14:10:00,132.89,133.32,132.82,133.06,24839.0,121.2388,121.6311,121.1749,121.3939,24839.0
2018-02-09 14:15:00,133.07,133.48,132.83,133.34,23473.0,121.403,121.7771,121.184,121.6493,23473.0
2018-02-09 14:20:00,133.38,133.72,133.19,133.65,16762.0,121.6858,121.996,121.5125,121.9322,16762.0
2018-02-09 14:25:00,133.7,133.95,133.23,133.29,42703.0,121.9778,122.2058,121.549,121.6037,42703.0
2018-02-09 14:30:00,133.23,133.44,133.04,133.09,29604.0,121.549,121.7406,121.3756,121.4212,29604.0
2018-02-09 14:35:00,133.08,133.28,132.79,133.21,27630.0,121.4121,121.5946,121.1476,121.5307,27630.0
2018-02-09 14:40:00,133.27,133.32,132.61,132.8,32604.0,121.5855,121.6311,120.9833,121.1567,32604.0
2018-02-09 14:45:00,132.91,133.14,132.67,132.86,22976.0,121.257,121.4669,121.0381,121.2114,22976.0
2018-02-09 14:50:00,132.94,133.28,132.89,133.03,26928.0,121.2844,121.5946,121.2388,121.3665,26928.0
2018-02-09 14:55:00,133.05,133.05,132.74,132.86,23430.0,121.3848,121.3848,121.1019,121.2114,23430.0
2018-02-09 15:00:00,132.86,132.87,132.51,132.68,20869.0,121.2114,121.2205,120.8921,121.0472,20869.0
2018-02-09 15:05:00,132.65,132.89,132.19,132.3,23950.0,121.0198,121.2388,120.6002,120.7005,23950.0
2018-02-09 15:10:00,132.35,132.61,132.03,132.58,18782.0,120.7461,120.9833,120.4542,120.956,18782.0
2018-02-09 15:15:00,132.73,133.03,132.61,132.92,24418.0,121.0928,121.3665,120.9833,121.2662,24418.0
2018-02-09 15:20:00,133.06,133.27,132.86,132.86,28183.0,121.3939,121.5855,121.2114,121.2114,28183.0
2018-02-09 15:25:00,132.87,133.31,132.78,133.03,43100.0,121.2205,121.622,121.1384,121.3665,43100.0
2018-02-09 15:30:00,133.07,133.62,132.99,133.57,38393.0,121.403,121.9048,121.33,121.8592,38393.0
2018-02-09 15:35:00,133.67,133.76,133.27,133.62,41970.0,121.9504,122.0325,121.5855,121.9048,41970.0
2018-02-09 15:40:00,133.65,134.36,133.64,134.36,57174.0,121.9322,122.5799,121.923,122.5799,57174.0
2018-02-09 15:45:00,134.34,135.19,134.32,134.96,110402.0,122.5617,123.3371,122.5434,123.1273,110402.0
2018-02-09 15:50:00,134.97,135.29,134.89,134.89,121845.0,123.1364,123.4284,123.0634,123.0634,121845.0
2018-02-09 15:55:00,134.93,135.02,134.6,134.75,192834.0,123.0999,123.182,122.7989,122.9357,192834.0
2018-02-12 09:30:00,135.41,136.69,135.41,136.48,49343.0,123.5378,124.7056,123.5378,124.514,49343.0
2018-02-12 09:35:00,136.57,136.91,136.46,136.68,29828.0,124.5961,124.9063,124.4958,124.6965,29828.0
2018-02-12 09:40:00,136.75,137.12,136.66,136.7,14809.0,124.7604,125.0979,124.6782,124.7147,14809.0
2018-02-12 09:45:00,136.84,137.01,136.35,136.45,22863.0,124.8425,124.9976,124.3954,124.4867,22863.0
2018-02-12 09:50:00,136.39,136.43,136.18,136.42,17396.0,124.4319,124.4684,124.2403,124.4593,17396.0
2018-02-12 09:55:00,136.35,136.79,136.28,136.51,21403.0,124.3954,124.7968,124.3316,124.5414,21403.0
2018-02-12 10:00:00,136.54,137.0,136.42,137.0,18103.0,124.5688,124.9884,124.4593,124.9884,18103.0
2018-02-12 10:05:00,136.94,137.26,136.76,136.76,26432.0,124.9337,125.2256,124.7695,124.7695,26432.0
2018-02-12 10:10:00,136.73,136.73,136.32,136.32,49979.0,124.7421,124.7421,124.3681,124.3681,49979.0
2018-02-12 10:15:00,136.32,136.35,136.09,136.35,25436.0,124.3681,124.3954,124.1582,124.3954,25436.0
2018-02-12 10:20:00,136.32,136.32,136.07,136.18,36423.0,124.3681,124.3681,124.14,124.2403,36423.0
2018-02-12 10:25:00,136.09,136.16,135.77,136.16,13258.0,124.1582,124.2221,123.8663,124.2221,13258.0
2018-02-12 10:30:00,136.16,136.28,135.85,136.28,22327.0,124.2221,124.3316,123.9393,124.3316,22327.0
2018-02-12 10:35:00,136.3,136.52,136.14,136.15,21644.0,124.3498,124.5505,124.2038,124.213,21644.0
2018-02-12 10:40:00,136.19,136.19,135.87,136.03,18167.0,124.2495,124.2495,123.9575,124.1035,18167.0
2018-02-12 10:45:00,135.99,136.25,135.92,136.25,13920.0,124.067,124.3042,124.0031,124.3042,13920.0
2018-02-12 10:50:00,136.28,136.31,135.92,136.0,19008.0,124.3316,124.3589,124.0031,124.0761,19008.0
2018-02-12 10:55:00,136.02,136.12,135.88,136.07,12522.0,124.0944,124.1856,123.9666,124.14,12522.0
2018-02-12 11:00:00,136.13,136.13,135.83,136.13,38731.0,124.1947,124.1947,123.921,124.1947,38731.0
2018-02-12 11:05:00,136.11,136.42,136.09,136.3,14871.0,124.1765,124.4593,124.1582,124.3498,14871.0
2018-02-12 11:10:00,136.26,136.56,136.23,136.56,15140.0,124.3133,124.587,124.2859,124.587,15140.0
2018-02-12 11:15:00,136.5,136.56,136.27,136.45,8983.0,124.5323,124.587,124.3224,124.4867,8983.0
2018-02-12 11:20:00,136.47,136.7,136.38,136.64,8203.0,124.5049,124.7147,124.4228,124.66,8203.0
2018-02-12 11:25:00,136.64,136.73,136.53,136.63,9632.0,124.66,124.7421,124.5596,124.6509,9632.0
2018-02-12 11:30:00,136.61,136.66,136.22,136.43,11623.0,124.6326,124.6782,124.2768,124.4684,11623.0
2018-02-12 11:35:00,136.37,136.54,136.33,136.54,7834.0,124.4137,124.5688,124.3772,124.5688,7834.0
2018-02-12 11:40:00,136.58,136.71,136.56,136.64,10478.0,124.6053,124.7239,124.587,124.66,10478.0
2018-02-12 11:45:00,136.66,136.66,136.46,136.56,11555.0,124.6782,124.6782,124.4958,124.587,11555.0
2018-02-12 11:50:00,136.54,136.66,136.43,136.66,13077.0,124.5688,124.6782,124.4684,124.6782,13077.0
2018-02-12 11:55:00,136.61,137.01,136.61,137.01,15600.0,124.6326,124.9976,124.6326,124.9976,15600.0
2018-02-12 12:00:00,137.1,137.24,136.98,137.19,20484.0,125.0797,125.2074,124.9702,125.1618,20484.0
2018-02-12 12:05:00,137.19,137.29,136.97,137.27,13195.0,125.1618,125.253,124.9611,125.2348,13195.0
2018-02-12 12:10:00,137.28,137.57,137.23,137.57,12936.0,125.2439,125.5085,125.1983,125.5085,12936.0
2018-02-12 12:15:00,137.57,137.6,137.44,137.44,20387.0,125.5085,125.5358,125.3899,125.3899,20387.0
2018-02-12 12:20:00,137.46,137.46,137.27,137.43,10930.0,125.4081,125.4081,125.2348,125.3807,10930.0
2018-02-12 12:25:00,137.42,137.54,137.33,137.5,10297.0,125.3716,125.4811,125.2895,125.4446,10297.0
2018-02-12 12:30:00,137.5,137.52,137.34,137.42,26251.0,125.4446,125.4628,125.2986,125.3716,26251.0
2018-02-12 12:35:00,137.44,137.46,137.3,137.43,11546.0,125.3899,125.4081,125.2621,125.3807,11546.0
2018-02-12 12:40:00,137.49,137.49,137.21,137.21,12388.0,125.4355,125.4355,125.18,125.18,12388.0
2018-02-12 12:45:00,137.19,137.27,137.05,137.05,12322.0,125.1618,125.2348,125.0341,125.0341,12322.0
2018-02-12 12:50:00,137.09,137.3,137.07,137.23,15121.0,125.0705,125.2621,125.0523,125.1983,15121.0
2018-02-12 12:55:00,137.22,137.28,137.17,137.22,12503.0,125.1891,125.2439,125.1435,125.1891,12503.0
2018-02-12 13:00:00,137.27,137.64,137.27,137.63,12575.0,125.2348,125.5723,125.2348,125.5632,12575.0
2018-02-12 13:05:00,137.59,137.59,137.27,137.34,8980.0,125.5267,125.5267,125.2348,125.2986,8980.0
2018-02-12 13:10:00,137.35,137.57,137.33,137.57,9210.0,125.3078,125.5085,125.2895,125.5085,9210.0
2018-02-12 13:15:00,137.53,137.57,137.32,137.38,8275.0,125.472,125.5085,125.2804,125.3351,8275.0
2018-02-12 13:20:00,137.31,137.41,137.25,137.32,13825.0,125.2713,125.3625,125.2165,125.2804,13825.0
2018-02-12 13:25:00,137.32,137.38,137.27,137.36,6379.0,125.2804,125.3351,125.2348,125.3169,6379.0
2018-02-12 13:30:00,137.36,137.4,137.31,137.37,7883.0,125.3169,125.3534,125.2713,125.326,7883.0
2018-02-12 13:35:00,137.35,137.37,137.12,137.13,7601.0,125.3078,125.326,125.0979,125.107,7601.0
2018-02-12 13:40:00,137.12,137.21,137.04,137.2,9497.0,125.0979,125.18,125.0249,125.1709,9497.0
2018-02-12 13:45:00,137.18,137.32,137.17,137.28,8713.0,125.1527,125.2804,125.1435,125.2439,8713.0
2018-02-12 13:50:00,137.3,137.65,137.29,137.59,17696.0,125.2621,125.5814,125.253,125.5267,17696.0
2018-02-12 13:55:00,137.63,137.85,137.6,137.68,35009.0,125.5632,125.7639,125.5358,125.6088,35009.0
2018-02-12 14:00:00,137.71,137.74,137.56,137.56,12850.0,125.6362,125.6636,125.4993,125.4993,12850.0
2018-02-12 14:05:00,137.56,137.64,137.46,137.53,11433.0,125.4993,125.5723,125.4081,125.472,11433.0
2018-02-12 14:10:00,137.56,137.57,137.34,137.34,9313.0,125.4993,125.5085,125.2986,125.2986,9313.0
2018-02-12 14:15:00,137.36,137.37,137.09,137.12,9168.0,125.3169,125.326,125.0705,125.0979,9168.0
2018-02-12 14:20:00,137.1,137.24,137.07,137.14,13287.0,125.0797,125.2074,125.0523,125.1162,13287.0
2018-02-12 14:25:00,137.13,137.27,137.04,137.24,11033.0,125.107,125.2348,125.0249,125.2074,11033.0
2018-02-12 14:30:00,137.29,137.53,137.29,137.44,18280.0,125.253,125.472,125.253,125.3899,18280.0
2018-02-12 14:35:00,137.47,137.85,137.47,137.82,21397.0,125.4172,125.7639,125.4172,125.7365,21397.0
2018-02-12 14:40:00,137.83,137.97,137.74,137.75,29605.0,125.7457,125.8734,125.6636,125.6727,29605.0
2018-02-12 14:45:00,137.69,137.78,137.49,137.52,22355.0,125.6179,125.7001,125.4355,125.4628,22355.0
2018-02-12 14:50:00,137.5,137.6,137.44,137.6,23616.0,125.4446,125.5358,125.3899,125.5358,23616.0
2018-02-12 14:55:00,137.58,137.69,137.57,137.66,19115.0,125.5176,125.6179,125.5085,125.5906,19115.0
2018-02-12 15:00:00,137.66,137.75,137.62,137.69,29070.0,125.5906,125.6727,125.5541,125.6179,29070.0
2018-02-12 15:05:00,137.72,137.81,137.64,137.67,16019.0,125.6453,125.7274,125.5723,125.5997,16019.0
2018-02-12 15:10:00,137.67,137.98,137.62,137.95,20720.0,125.5997,125.8825,125.5541,125.8551,20720.0
2018-02-12 15:15:00,137.94,137.95,137.63,137.64,19037.0,125.846,125.8551,125.5632,125.5723,19037.0
2018-02-12 15:20:00,137.67,137.88,137.66,137.82,26979.0,125.5997,125.7913,125.5906,125.7365,26979.0
2018-02-12 15:25:00,137.8,137.8,137.61,137.72,21576.0,125.7183,125.7183,125.545,125.6453,21576.0
2018-02-12 15:30:00,137.73,137.84,137.55,137.67,26519.0,125.6544,125.7548,125.4902,125.5997,26519.0
2018-02-12 15:35:00,137.66,137.68,137.29,137.42,25678.0,125.5906,125.6088,125.253,125.3716,25678.0
2018-02-12 15:40:00,137.44,137.64,137.38,137.62,37109.0,125.3899,125.5723,125.3351,125.5541,37109.0
2018-02-12 15:45:00,137.59,137.65,136.83,137.04,55192.0,125.5267,125.5814,124.8333,125.0249,55192.0
2018-02-12 15:50:00,137.05,137.36,137.02,137.22,40931.0,125.0341,125.3169,125.0067,125.1891,40931.0
2018-02-12 15:55:00,137.22,137.23,136.88,137.03,97152.0,125.1891,125.1983,124.879,125.0158,97152.0
2018-02-13 09:30:00,136.38,137.48,136.38,137.24,37221.0,124.4228,125.4264,124.4228,125.2074,37221.0
2018-02-13 09:35:00,137.17,137.51,137.09,137.29,9785.0,125.1435,125.4537,125.0705,125.253,9785.0
2018-02-13 09:40:00,137.26,137.46,136.91,136.99,13122.0,125.2256,125.4081,124.9063,124.9793,13122.0
2018-02-13 09:45:00,136.99,136.99,136.53,136.55,29382.0,124.9793,124.9793,124.5596,124.5779,29382.0
2018-02-13 09:50:00,136.55,137.1,136.55,137.06,23831.0,124.5779,125.0797,124.5779,125.0432,23831.0
2018-02-13 09:55:00,137.06,137.18,136.61,136.75,27065.0,125.0432,125.1527,124.6326,124.7604,27065.0
2018-02-13 10:00:00,136.74,137.11,136.73,136.94,15196.0,124.7512,125.0888,124.7421,124.9337,15196.0
2018-02-13 10:05:00,136.94,137.03,136.81,136.9,29195.0,124.9337,125.0158,124.8151,124.8972,29195.0
2018-02-13 10:10:00,136.89,137.31,136.89,137.31,9707.0,124.8881,125.2713,124.8881,125.2713,9707.0
2018-02-13 10:15:00,137.25,137.33,137.21,137.21,14495.0,125.2165,125.2895,125.18,125.18,14495.0
2018-02-13 10:20:00,137.26,137.42,137.24,137.3,15077.0,125.2256,125.3716,125.2074,125.2621,15077.0
2018-02-13 10:25:00,137.33,137.35,136.86,136.87,16646.0,125.2895,125.3078,124.8607,124.8698,16646.0
2018-02-13 10:30:00,136.89,136.98,136.8,136.97,14278.0,124.8881,124.9702,124.806,124.9611,14278.0
2018-02-13 10:35:00,136.98,137.21,136.98,137.16,12871.0,124.9702,125.18,124.9702,125.1344,12871.0
2018-02-13 10:40:00,137.19,137.35,137.17,137.2,15775.0,125.1618,125.3078,125.1435,125.1709,15775.0
2018-02-13 10:45:00,137.18,137.38,137.06,137.34,12985.0,125.1527,125.3351,125.0432,125.2986,12985.0
2018-02-13 10:50:00,137.38,137.41,137.23,137.38,10651.0,125.3351,125.3625,125.1983,125.3351,10651.0
2018-02-13 10:55:00,137.42,137.54,137.41,137.5,20927.0,125.3716,125.4811,125.3625,125.4446,20927.0
2018-02-13 11:00:00,137.47,137.5,137.25,137.32,11387.0,125.4172,125.4446,125.2165,125.2804,11387.0
2018-02-13 11:05:00,137.32,137.34,137.09,137.12,12979.0,125.2804,125.2986,125.0705,125.0979,12979.0
2018-02-13 11:10:00,137.09,137.17,136.83,136.91,32335.0,125.0705,125.1435,124.8333,124.9063,32335.0
2018-02-13 11:15:00,136.92,137.0,136.84,136.97,7500.0,124.9155,124.9884,124.8425,124.9611,7500.0
2018-02-13 11:20:00,136.99,137.09,136.96,137.09,13484.0,124.9793,125.0705,124.9519,125.0705,13484.0
2018-02-13 11:25:00,137.11,137.15,136.82,136.82,11760.0,125.0888,125.1253,124.8242,124.8242,11760.0
2018-02-13 11:30:00,136.86,136.9,136.72,136.72,16732.0,124.8607,124.8972,124.733,124.733,16732.0
2018-02-13 11:35:00,136.74,136.9,136.6,136.87,13368.0,124.7512,124.8972,124.6235,124.8698,13368.0
2018-02-13 11:40:00,136.91,136.91,136.57,136.58,14025.0,124.9063,124.9063,124.5961,124.6053,14025.0
2018-02-13 11:45:00,136.59,136.96,136.57,136.96,13611.0,124.6144,124.9519,124.5961,124.9519,13611.0
2018-02-13 11:50:00,136.95,137.2,136.95,137.12,12800.0,124.9428,125.1709,124.9428,125.0979,12800.0
2018-02-13 11:55:00,137.14,137.3,137.13,137.23,12658.0,125.1162,125.2621,125.107,125.1983,12658.0
2018-02-13 12:00:00,137.23,137.32,137.19,137.21,10910.0,125.1983,125.2804,125.1618,125.18,10910.0
2018-02-13 12:05:00,137.22,137.23,137.05,137.12,8720.0,125.1891,125.1983,125.0341,125.0979,8720.0
2018-02-13 12:10:00,137.13,137.23,137.08,137.22,11126.0,125.107,125.1983,125.0614,125.1891,11126.0
2018-02-13 12:15:00,137.22,137.22,137.09,137.09,9802.0,125.1891,125.1891,125.0705,125.0705,9802.0
2018-02-13 12:20:00,137.09,137.11,136.99,137.03,15944.0,125.0705,125.0888,124.9793,125.0158,15944.0
2018-02-13 12:25:00,137.05,137.07,137.01,137.03,9199.0,125.0341,125.0523,124.9976,125.0158,9199.0
2018-02-13 12:30:00,137.03,137.04,136.84,136.84,9206.0,125.0158,125.0249,124.8425,124.8425,9206.0
2018-02-13 12:35:00,136.84,136.88,136.67,136.72,11761.0,124.8425,124.879,124.6874,124.733,11761.0
2018-02-13 12:40:00,136.77,136.92,136.77,136.92,8423.0,124.7786,124.9155,124.7786,124.9155,8423.0
2018-02-13 12:45:00,136.93,136.94,136.78,136.8,9648.0,124.9246,124.9337,124.7877,124.806,9648.0
2018-02-13 12:50:00,136.83,136.94,136.83,136.89,8349.0,124.8333,124.9337,124.8333,124.8881,8349.0
2018-02-13 12:55:00,136.88,137.03,136.87,136.94,15409.0,124.879,125.0158,124.8698,124.9337,15409.0
2018-02-13 13:00:00,136.93,137.03,136.93,136.95,15334.0,124.9246,125.0158,124.9246,124.9428,15334.0
2018-02-13 13:05:00,136.96,136.99,136.88,136.93,25475.0,124.9519,124.9793,124.879,124.9246,25475.0
2018-02-13 13:10:00,136.91,136.97,136.71,136.79,11043.0,124.9063,124.9611,124.7239,124.7968,11043.0
2018-02-13 13:15:00,136.85,137.02,136.84,137.02,11514.0,124.8516,125.0067,124.8425,125.0067,11514.0
2018-02-13 13:20:00,137.04,137.28,137.03,137.26,8178.0,125.0249,125.2439,125.0158,125.2256,8178.0
2018-02-13 13:25:00,137.24,137.29,137.18,137.29,4902.0,125.2074,125.253,125.1527,125.253,4902.0
2018-02-13 13:30:00,137.27,137.31,137.15,137.26,7038.0,125.2348,125.2713,125.1253,125.2256,7038.0
2018-02-13 13:35:00,137.23,137.41,137.19,137.39,6143.0,125.1983,125.3625,125.1618,125.3442,6143.0
2018-02-13 13:40:00,137.41,137.43,137.27,137.31,9619.0,125.3625,125.3807,125.2348,125.2713,9619.0
2018-02-13 13:45:00,137.31,137.33,137.24,137.24,9958.0,125.2713,125.2895,125.2074,125.2074,9958.0
2018-02-13 13:50:00,137.26,137.26,137.1,137.1,7741.0,125.2256,125.2256,125.0797,125.0797,7741.0
2018-02-13 13:55:00,137.12,137.21,137.1,137.18,4999.0,125.0979,125.18,125.0797,125.1527,4999.0
2018-02-13 14:00:00,137.19,137.22,137.15,137.16,12600.0,125.1618,125.1891,125.1253,125.1344,12600.0
2018-02-13 14:05:00,137.16,137.23,137.11,137.21,14129.0,125.1344,125.1983,125.0888,125.18,14129.0
2018-02-13 14:10:00,137.21,137.34,137.03,137.03,14038.0,125.18,125.2986,125.0158,125.0158,14038.0
2018-02-13 14:15:00,137.03,137.05,136.85,136.87,21371.0,125.0158,125.0341,124.8516,124.8698,21371.0
2018-02-13 14:20:00,136.84,136.95,136.84,136.85,19717.0,124.8425,124.9428,124.8425,124.8516,19717.0
2018-02-13 14:25:00,136.84,136.98,136.84,136.9,8270.0,124.8425,124.9702,124.8425,124.8972,8270.0
2018-02-13 14:30:00,136.9,136.98,136.81,136.98,16800.0,124.8972,124.9702,124.8151,124.9702,16800.0
2018-02-13 14:35:00,136.96,137.0,136.83,136.85,64645.0,124.9519,124.9884,124.8333,124.8516,64645.0
2018-02-13 14:40:00,136.86,136.87,136.71,136.76,15696.0,124.8607,124.8698,124.7239,124.7695,15696.0
2018-02-13 14:45:00,136.78,136.8,136.69,136.76,10858.0,124.7877,124.806,124.7056,124.7695,10858.0
2018-02-13 14:50:00,136.78,136.92,136.72,136.9,15600.0,124.7877,124.9155,124.733,124.8972,15600.0
2018-02-13 14:55:00,136.9,136.99,136.87,136.88,12207.0,124.8972,124.9793,124.8698,124.879,12207.0
2018-02-13 15:00:00,136.9,136.94,136.86,136.86,12665.0,124.8972,124.9337,124.8607,124.8607,12665.0
2018-02-13 15:05:00,136.83,137.05,136.83,137.03,6244.0,124.8333,125.0341,124.8333,125.0158,6244.0
2018-02-13 15:10:00,137.02,137.16,136.9,137.13,16231.0,125.0067,125.1344,124.8972,125.107,16231.0
2018-02-13 15:15:00,137.17,137.37,137.15,137.37,11691.0,125.1435,125.326,125.1253,125.326,11691.0
2018-02-13 15:20:00,137.38,137.52,137.27,137.51,16639.0,125.3351,125.4628,125.2348,125.4537,16639.0
2018-02-13 15:25:00,137.5,137.63,137.49,137.53,15418.0,125.4446,125.5632,125.4355,125.472,15418.0
2018-02-13 15:30:00,137.55,137.61,137.48,137.61,15679.0,125.4902,125.545,125.4264,125.545,15679.0
2018-02-13 15:35:00,137.61,137.67,137.54,137.6,23552.0,125.545,125.5997,125.4811,125.5358,23552.0
2018-02-13 15:40:00,137.6,137.64,137.3,137.33,35121.0,125.5358,125.5723,125.2621,125.2895,35121.0
2018-02-13 15:45:00,137.34,137.65,137.34,137.62,48817.0,125.2986,125.5814,125.2986,125.5541,48817.0
2018-02-13 15:50:00,137.62,137.73,137.57,137.65,50089.0,125.5541,125.6544,125.5085,125.5814,50089.0
2018-02-13 15:55:00,137.64,137.64,137.42,137.5,101748.0,125.5723,125.5723,125.3716,125.4446,101748.0
2018-02-14 09:30:00,137.17,137.49,137.17,137.22,30899.0,125.1435,125.4355,125.1435,125.1891,30899.0
2018-02-14 09:35:00,137.24,137.48,137.01,137.16,12583.0,125.2074,125.4264,124.9976,125.1344,12583.0
2018-02-14 09:40:00,137.19,137.19,136.81,136.93,15401.0,125.1618,125.1618,124.8151,124.9246,15401.0
2018-02-14 09:45:00,136.99,137.0,136.48,136.73,12934.0,124.9793,124.9884,124.514,124.7421,12934.0
2018-02-14 09:50:00,136.81,137.47,136.73,137.44,13501.0,124.8151,125.4172,124.7421,125.3899,13501.0
2018-02-14 09:55:00,137.43,137.61,137.12,137.29,14841.0,125.3807,125.545,125.0979,125.253,14841.0
2018-02-14 10:00:00,137.21,137.41,137.21,137.31,13749.0,125.18,125.3625,125.18,125.2713,13749.0
2018-02-14 10:05:00,137.31,137.86,137.31,137.85,12140.0,125.2713,125.773,125.2713,125.7639,12140.0
2018-02-14 10:10:00,137.99,138.21,137.86,138.15,27549.0,125.8916,126.0924,125.773,126.0376,27549.0
2018-02-14 10:15:00,138.17,138.3,137.96,138.3,10797.0,126.0559,126.1745,125.8643,126.1745,10797.0
2018-02-14 10:20:00,138.36,138.53,138.3,138.3,33066.0,126.2292,126.3843,126.1745,126.1745,33066.0
2018-02-14 10:25:00,138.27,138.33,138.08,138.16,13638.0,126.1471,126.2018,125.9737,126.0467,13638.0
2018-02-14 10:30:00,138.22,138.4,138.0,138.17,13541.0,126.1015,126.2657,125.9008,126.0559,13541.0
2018-02-14 10:35:00,138.14,138.51,138.07,138.5,23428.0,126.0285,126.366,125.9646,126.3569,23428.0
2018-02-14 10:40:00,138.51,138.58,138.19,138.24,18010.0,126.366,126.4299,126.0741,126.1197,18010.0
2018-02-14 10:45:00,138.29,138.45,138.29,138.42,10275.0,126.1653,126.3113,126.1653,126.2839,10275.0
2018-02-14 10:50:00,138.41,138.7,138.34,138.6,9888.0,126.2748,126.5394,126.211,126.4482,9888.0
2018-02-14 10:55:00,138.61,138.84,138.55,138.55,18703.0,126.4573,126.6671,126.4025,126.4025,18703.0
2018-02-14 11:00:00,138.58,138.62,138.37,138.37,8602.0,126.4299,126.4664,126.2383,126.2383,8602.0
2018-02-14 11:05:00,138.37,138.55,138.34,138.34,16409.0,126.2383,126.4025,126.211,126.211,16409.0
2018-02-14 11:10:00,138.37,138.6,138.33,138.54,9899.0,126.2383,126.4482,126.2018,126.3934,9899.0
2018-02-14 11:15:00,138.51,138.51,138.34,138.48,27110.0,126.366,126.366,126.211,126.3387,27110.0
2018-02-14 11:20:00,138.48,138.53,138.38,138.52,10476.0,126.3387,126.3843,126.2474,126.3752,10476.0
2018-02-14 11:25:00,138.5,138.64,138.44,138.59,10106.0,126.3569,126.4847,126.3022,126.439,10106.0
2018-02-14 11:30:00,138.53,138.6,138.42,138.47,7219.0,126.3843,126.4482,126.2839,126.3296,7219.0
2018-02-14 11:35:00,138.45,138.46,138.28,138.43,9608.0,126.3113,126.3204,126.1562,126.2931,9608.0
2018-02-14 11:40:00,138.43,138.7,138.39,138.59,12771.0,126.2931,126.5394,126.2566,126.439,12771.0
2018-02-14 11:45:00,138.63,138.63,138.29,138.34,9800.0,126.4755,126.4755,126.1653,126.211,9800.0
2018-02-14 11:50:00,138.31,138.33,138.16,138.33,10830.0,126.1836,126.2018,126.0467,126.2018,10830.0
2018-02-14 11:55:00,138.31,138.43,138.24,138.35,6449.0,126.1836,126.2931,126.1197,126.2201,6449.0
2018-02-14 12:00:00,138.33,138.63,138.33,138.54,8666.0,126.2018,126.4755,126.2018,126.3934,8666.0
2018-02-14 12:05:00,138.54,138.55,138.43,138.43,5050.0,126.3934,126.4025,126.2931,126.2931,5050.0
2018-02-14 12:10:00,138.46,138.48,138.37,138.44,5769.0,126.3204,126.3387,126.2383,126.3022,5769.0
2018-02-14 12:15:00,138.4,138.4,138.23,138.27,5800.0,126.2657,126.2657,126.1106,126.1471,5800.0
2018-02-14 12:20:00,138.24,138.41,138.17,138.37,6030.0,126.1197,126.2748,126.0559,126.2383,6030.0
2018-02-14 12:25:00,138.4,138.58,138.39,138.5,10117.0,126.2657,126.4299,126.2566,126.3569,10117.0
2018-02-14 12:30:00,138.49,138.58,138.49,138.57,5379.0,126.3478,126.4299,126.3478,126.4208,5379.0
2018-02-14 12:35:00,138.57,138.76,138.57,138.71,8486.0,126.4208,126.5941,126.4208,126.5485,8486.0
2018-02-14 12:40:00,138.72,138.84,138.71,138.8,7225.0,126.5576,126.6671,126.5485,126.6306,7225.0
2018-02-14 12:45:00,138.86,138.89,138.72,138.72,8419.0,126.6854,126.7127,126.5576,126.5576,8419.0
2018-02-14 12:50:00,138.73,138.87,138.73,138.86,10386.0,126.5668,126.6945,126.5668,126.6854,10386.0
2018-02-14 12:55:00,138.85,138.89,138.74,138.85,6562.0,126.6762,126.7127,126.5759,126.6762,6562.0
2018-02-14 13:00:00,138.83,139.1,138.77,139.08,13492.0,126.658,126.9043,126.6033,126.8861,13492.0
2018-02-14 13:05:00,139.07,139.21,139.05,139.05,12432.0,126.8769,127.0047,126.8587,126.8587,12432.0
2018-02-14 13:10:00,139.07,139.21,139.05,139.16,8363.0,126.8769,127.0047,126.8587,126.9591,8363.0
2018-02-14 13:15:00,139.18,139.35,139.18,139.3,9175.0,126.9773,127.1324,126.9773,127.0868,9175.0
2018-02-14 13:20:00,139.36,139.53,139.36,139.43,12844.0,127.1415,127.2966,127.1415,127.2054,12844.0
2018-02-14 13:25:00,139.42,139.42,139.2,139.22,7628.0,127.1963,127.1963,126.9956,127.0138,7628.0
2018-02-14 13:30:00,139.24,139.34,139.16,139.32,6428.0,127.032,127.1233,126.9591,127.105,6428.0
2018-02-14 13:35:00,139.38,139.44,139.32,139.42,6805.0,127.1598,127.2145,127.105,127.1963,6805.0
2018-02-14 13:40:00,139.39,139.48,139.32,139.45,4715.0,127.1689,127.251,127.105,127.2236,4715.0
2018-02-14 13:45:00,139.49,139.49,139.3,139.44,9346.0,127.2601,127.2601,127.0868,127.2145,9346.0
2018-02-14 13:50:00,139.48,139.48,139.31,139.4,7107.0,127.251,127.251,127.0959,127.178,7107.0
2018-02-14 13:55:00,139.37,139.48,139.33,139.33,6864.0,127.1506,127.251,127.1142,127.1142,6864.0
2018-02-14 14:00:00,139.36,139.52,139.35,139.47,12079.0,127.1415,127.2875,127.1324,127.2419,12079.0
2018-02-14 14:05:00,139.45,139.65,139.4,139.65,40893.0,127.2236,127.4061,127.178,127.4061,40893.0
2018-02-14 14:10:00,139.65,139.76,139.61,139.73,12406.0,127.4061,127.5065,127.3696,127.4791,12406.0
2018-02-14 14:15:00,139.73,139.73,139.55,139.59,7246.0,127.4791,127.4791,127.3149,127.3514,7246.0
2018-02-14 14:20:00,139.59,139.62,139.29,139.29,15783.0,127.3514,127.3787,127.0777,127.0777,15783.0
2018-02-14 14:25:00,139.29,139.41,139.15,139.15,9506.0,127.0777,127.1871,126.9499,126.9499,9506.0
2018-02-14 14:30:00,139.13,139.22,139.1,139.22,11566.0,126.9317,127.0138,126.9043,127.0138,11566.0
2018-02-14 14:35:00,139.24,139.32,139.16,139.28,13655.0,127.032,127.105,126.9591,127.0685,13655.0
2018-02-14 14:40:00,139.3,139.43,139.29,139.39,9956.0,127.0868,127.2054,127.0777,127.1689,9956.0
2018-02-14 14:45:00,139.41,139.46,139.29,139.4,18547.0,127.1871,127.2328,127.0777,127.178,18547.0
2018-02-14 14:50:00,139.41,139.56,139.36,139.56,7150.0,127.1871,127.324,127.1415,127.324,7150.0
2018-02-14 14:55:00,139.52,139.53,139.46,139.49,11470.0,127.2875,127.2966,127.2328,127.2601,11470.0
2018-02-14 15:00:00,139.49,139.85,139.48,139.84,14630.0,127.2601,127.5886,127.251,127.5794,14630.0
2018-02-14 15:05:00,139.81,139.94,139.73,139.79,16074.0,127.5521,127.6707,127.4791,127.5338,16074.0
2018-02-14 15:10:00,139.81,139.99,139.8,139.91,63605.0,127.5521,127.7163,127.5429,127.6433,63605.0
2018-02-14 15:15:00,139.91,139.91,139.68,139.81,14287.0,127.6433,127.6433,127.4335,127.5521,14287.0
2018-02-14 15:20:00,139.8,139.8,139.53,139.53,15825.0,127.5429,127.5429,127.2966,127.2966,15825.0
2018-02-14 15:25:00,139.5,139.75,139.5,139.66,12997.0,127.2692,127.4973,127.2692,127.4152,12997.0
2018-02-14 15:30:00,139.62,139.76,139.61,139.61,20027.0,127.3787,127.5065,127.3696,127.3696,20027.0
2018-02-14 15:35:00,139.61,139.78,139.61,139.77,24166.0,127.3696,127.5247,127.3696,127.5156,24166.0
2018-02-14 15:40:00,139.76,139.83,139.68,139.7,31550.0,127.5065,127.5703,127.4335,127.4517,31550.0
2018-02-14 15:45:00,139.68,139.85,139.61,139.62,52237.0,127.4335,127.5886,127.3696,127.3787,52237.0
2018-02-14 15:50:00,139.63,139.85,139.63,139.71,42981.0,127.3879,127.5886,127.3879,127.4608,42981.0
2018-02-14 15:55:00,139.71,139.95,139.69,139.75,120404.0,127.4608,127.6798,127.4426,127.4973,120404.0
2018-02-15 09:30:00,140.0,140.13,139.77,140.02,119624.0,127.7254,127.844,127.5156,127.7437,119624.0
2018-02-15 09:35:00,140.11,140.52,140.03,140.48,18357.0,127.8258,128.1998,127.7528,128.1633,18357.0
2018-02-15 09:40:00,140.47,140.53,140.08,140.12,15404.0,128.1542,128.2089,127.7984,127.8349,15404.0
2018-02-15 09:45:00,140.04,140.26,139.64,140.26,14129.0,127.7619,127.9626,127.397,127.9626,14129.0
2018-02-15 09:50:00,140.23,140.23,139.83,139.87,41231.0,127.9352,127.9352,127.5703,127.6068,41231.0
2018-02-15 09:55:00,139.88,140.07,139.77,139.82,23781.0,127.6159,127.7893,127.5156,127.5612,23781.0
2018-02-15 10:00:00,139.83,139.83,139.17,139.18,36144.0,127.5703,127.5703,126.9682,126.9773,36144.0
2018-02-15 10:05:00,139.27,139.33,138.91,138.99,37983.0,127.0594,127.1142,126.731,126.804,37983.0
2018-02-15 10:10:00,138.99,139.29,138.93,139.14,23847.0,126.804,127.0777,126.7492,126.9408,23847.0
2018-02-15 10:15:00,139.18,139.18,138.89,139.0,18458.0,126.9773,126.9773,126.7127,126.8131,18458.0
2018-02-15 10:20:00,139.01,139.15,138.91,138.92,29019.0,126.8222,126.9499,126.731,126.7401,29019.0
2018-02-15 10:25:00,138.93,139.06,138.7,138.76,20128.0,126.7492,126.8678,126.5394,126.5941,20128.0
2018-02-15 10:30:00,138.75,138.82,138.66,138.76,19885.0,126.585,126.6489,126.5029,126.5941,19885.0
2018-02-15 10:35:00,138.76,138.82,138.72,138.74,19601.0,126.5941,126.6489,126.5576,126.5759,19601.0
2018-02-15 10:40:00,138.72,138.9,138.58,138.59,28973.0,126.5576,126.7219,126.4299,126.439,28973.0
2018-02-15 10:45:00,138.61,138.7,138.44,138.44,27263.0,126.4573,126.5394,126.3022,126.3022,27263.0
2018-02-15 10:50:00,138.41,138.61,138.41,138.57,30446.0,126.2748,126.4573,126.2748,126.4208,30446.0
2018-02-15 10:55:00,138.56,138.56,138.05,138.07,40277.0,126.4117,126.4117,125.9464,125.9646,40277.0
2018-02-15 11:00:00,138.06,138.25,137.94,138.2,20717.0,125.9555,126.1288,125.846,126.0832,20717.0
2018-02-15 11:05:00,138.21,138.57,138.21,138.41,22679.0,126.0924,126.4208,126.0924,126.2748,22679.0
2018-02-15 11:10:00,138.46,138.46,138.16,138.35,19236.0,126.3204,126.3204,126.0467,126.2201,19236.0
2018-02-15 11:15:00,138.36,138.36,138.23,138.25,15651.0,126.2292,126.2292,126.1106,126.1288,15651.0
2018-02-15 11:20:00,138.29,138.59,138.26,138.47,20683.0,126.1653,126.439,126.138,126.3296,20683.0
2018-02-15 11:25:00,138.47,138.59,138.26,138.53,25898.0,126.3296,126.439,126.138,126.3843,25898.0
2018-02-15 11:30:00,138.56,138.73,138.48,138.65,16449.0,126.4117,126.5668,126.3387,126.4938,16449.0
2018-02-15 11:35:00,138.66,138.73,138.49,138.56,16517.0,126.5029,126.5668,126.3478,126.4117,16517.0
2018-02-15 11:40:00,138.54,138.85,138.54,138.84,10650.0,126.3934,126.6762,126.3934,126.6671,10650.0
2018-02-15 11:45:00,138.86,138.86,138.64,138.71,16104.0,126.6854,126.6854,126.4847,126.5485,16104.0
2018-02-15 11:50:00,138.74,138.99,138.69,138.97,20370.0,126.5759,126.804,126.5303,126.7857,20370.0
2018-02-15 11:55:00,138.97,139.03,138.8,138.82,12966.0,126.7857,126.8405,126.6306,126.6489,12966.0
2018-02-15 12:00:00,138.84,139.12,138.84,139.01,9326.0,126.6671,126.9226,126.6671,126.8222,9326.0
2018-02-15 12:05:00,139.05,139.05,138.81,139.02,11096.0,126.8587,126.8587,126.6397,126.8313,11096.0
2018-02-15 12:10:00,139.02,139.17,139.01,139.12,29256.0,126.8313,126.9682,126.8222,126.9226,29256.0
2018-02-15 12:15:00,139.12,139.17,139.07,139.08,10558.0,126.9226,126.9682,126.8769,126.8861,10558.0
2018-02-15 12:20:00,139.1,139.11,138.9,138.96,9832.0,126.9043,126.9134,126.7219,126.7766,9832.0
2018-02-15 12:25:00,138.95,139.26,138.93,139.26,12156.0,126.7675,127.0503,126.7492,127.0503,12156.0
2018-02-15 12:30:00,139.29,139.3,139.02,139.15,12611.0,127.0777,127.0868,126.8313,126.9499,12611.0
2018-02-15 12:35:00,139.15,139.29,139.13,139.24,10301.0,126.9499,127.0777,126.9317,127.032,10301.0
2018-02-15 12:40:00,139.26,139.3,139.16,139.19,8713.0,127.0503,127.0868,126.9591,126.9864,8713.0
2018-02-15 12:45:00,139.18,139.23,139.09,139.15,8433.0,126.9773,127.0229,126.8952,126.9499,8433.0
2018-02-15 12:50:00,139.16,139.24,139.12,139.12,10894.0,126.9591,127.032,126.9226,126.9226,10894.0
2018-02-15 12:55:00,139.12,139.3,139.12,139.25,9853.0,126.9226,127.0868,126.9226,127.0412,9853.0
2018-02-15 13:00:00,139.27,139.43,139.27,139.43,7853.0,127.0594,127.2054,127.0594,127.2054,7853.0
2018-02-15 13:05:00,139.44,139.46,139.39,139.41,8858.0,127.2145,127.2328,127.1689,127.1871,8858.0
2018-02-15 13:10:00,139.42,139.56,139.42,139.47,13124.0,127.1963,127.324,127.1963,127.2419,13124.0
2018-02-15 13:15:00,139.47,139.49,139.42,139.45,26732.0,127.2419,127.2601,127.1963,127.2236,26732.0
2018-02-15 13:20:00,139.43,139.43,139.29,139.36,5497.0,127.2054,127.2054,127.0777,127.1415,5497.0
2018-02-15 13:25:00,139.37,139.41,139.29,139.29,7456.0,127.1506,127.1871,127.0777,127.0777,7456.0
2018-02-15 13:30:00,139.3,139.3,139.07,139.09,10752.0,127.0868,127.0868,126.8769,126.8952,10752.0
2018-02-15 13:35:00,139.11,139.29,139.11,139.14,13602.0,126.9134,127.0777,126.9134,126.9408,13602.0
2018-02-15 13:40:00,139.12,139.3,139.12,139.27,5122.0,126.9226,127.0868,126.9226,127.0594,5122.0
2018-02-15 13:45:00,139.3,139.43,139.19,139.43,10547.0,127.0868,127.2054,126.9864,127.2054,10547.0
2018-02-15 13:50:00,139.44,139.44,139.38,139.4,15865.0,127.2145,127.2145,127.1598,127.178,15865.0
2018-02-15 13:55:00,139.4,139.5,139.39,139.48,10600.0,127.178,127.2692,127.1689,127.251,10600.0
2018-02-15 14:00:00,139.5,139.8,139.45,139.77,12692.0,127.2692,127.5429,127.2236,127.5156,12692.0
2018-02-15 14:05:00,139.77,139.85,139.73,139.79,7101.0,127.5156,127.5886,127.4791,127.5338,7101.0
2018-02-15 14:10:00,139.77,139.79,139.57,139.6,11463.0,127.5156,127.5338,127.3331,127.3605,11463.0
2018-02-15 14:15:00,139.59,139.64,139.54,139.54,14216.0,127.3514,127.397,127.3057,127.3057,14216.0
2018-02-15 14:20:00,139.53,139.64,139.52,139.61,12353.0,127.2966,127.397,127.2875,127.3696,12353.0
2018-02-15 14:25:00,139.6,139.73,139.59,139.73,12203.0,127.3605,127.4791,127.3514,127.4791,12203.0
2018-02-15 14:30:00,139.72,139.84,139.64,139.81,10095.0,127.47,127.5794,127.397,127.5521,10095.0
2018-02-15 14:35:00,139.82,139.86,139.73,139.77,15328.0,127.5612,127.5977,127.4791,127.5156,15328.0
2018-02-15 14:40:00,139.77,139.86,139.73,139.8,21473.0,127.5156,127.5977,127.4791,127.5429,21473.0
2018-02-15 14:45:00,139.77,139.77,139.69,139.72,11659.0,127.5156,127.5156,127.4426,127.47,11659.0
2018-02-15 14:50:00,139.72,139.72,139.52,139.55,22438.0,127.47,127.47,127.2875,127.3149,22438.0
2018-02-15 14:55:00,139.55,139.64,139.54,139.63,13253.0,127.3149,127.397,127.3057,127.3879,13253.0
2018-02-15 15:00:00,139.64,139.92,139.63,139.87,14843.0,127.397,127.6524,127.3879,127.6068,14843.0
2018-02-15 15:05:00,139.88,139.91,139.73,139.75,16205.0,127.6159,127.6433,127.4791,127.4973,16205.0
2018-02-15 15:10:00,139.74,139.76,139.65,139.69,12223.0,127.4882,127.5065,127.4061,127.4426,12223.0
2018-02-15 15:15:00,139.69,139.72,139.66,139.7,20767.0,127.4426,127.47,127.4152,127.4517,20767.0
2018-02-15 15:20:00,139.7,139.74,139.7,139.73,18274.0,127.4517,127.4882,127.4517,127.4791,18274.0
2018-02-15 15:25:00,139.73,139.76,139.56,139.58,21341.0,127.4791,127.5065,127.324,127.3422,21341.0
2018-02-15 15:30:00,139.58,139.62,139.34,139.34,57487.0,127.3422,127.3787,127.1233,127.1233,57487.0
2018-02-15 15:35:00,139.33,139.33,139.22,139.25,37157.0,127.1142,127.1142,127.0138,127.0412,37157.0
2018-02-15 15:40:00,139.26,139.39,139.21,139.24,36096.0,127.0503,127.1689,127.0047,127.032,36096.0
2018-02-15 15:45:00,139.25,139.4,139.22,139.35,35746.0,127.0412,127.178,127.0138,127.1324,35746.0
2018-02-15 15:50:00,139.34,139.4,139.33,139.38,53488.0,127.1233,127.178,127.1142,127.1598,53488.0
2018-02-15 15:55:00,139.37,139.64,139.36,139.64,134762.0,127.1506,127.397,127.1415,127.397,134762.0
2018-02-16 09:30:00,139.21,140.2,139.21,139.97,91767.0,127.0047,127.9079,127.0047,127.698,91767.0
2018-02-16 09:35:00,140.08,140.6,139.94,140.48,40521.0,127.7984,128.2728,127.6707,128.1633,40521.0
2018-02-16 09:40:00,140.41,140.49,140.11,140.46,30873.0,128.0995,128.1725,127.8258,128.1451,30873.0
2018-02-16 09:45:00,140.39,140.53,140.08,140.41,34073.0,128.0812,128.2089,127.7984,128.0995,34073.0
2018-02-16 09:50:00,140.41,140.41,139.98,139.98,19786.0,128.0995,128.0995,127.7072,127.7072,19786.0
2018-02-16 09:55:00,140.05,140.3,140.03,140.15,12947.0,127.771,127.9991,127.7528,127.8623,12947.0
2018-02-16 10:00:00,140.09,140.3,140.03,140.12,13542.0,127.8075,127.9991,127.7528,127.8349,13542.0
2018-02-16 10:05:00,140.15,140.29,140.06,140.2,42183.0,127.8623,127.99,127.7802,127.9079,42183.0
2018-02-16 10:10:00,140.19,140.38,140.07,140.07,19043.0,127.8988,128.0721,127.7893,127.7893,19043.0
2018-02-16 10:15:00,140.2,140.42,140.14,140.39,13895.0,127.9079,128.1086,127.8531,128.0812,13895.0
2018-02-16 10:20:00,140.36,140.65,140.35,140.6,13582.0,128.0538,128.3184,128.0447,128.2728,13582.0
2018-02-16 10:25:00,140.59,140.76,140.53,140.76,9920.0,128.2637,128.4188,128.2089,128.4188,9920.0
2018-02-16 10:30:00,140.78,140.98,140.76,140.91,15980.0,128.437,128.6195,128.4188,128.5556,15980.0
2018-02-16 10:35:00,140.93,141.0,140.81,140.81,25905.0,128.5739,128.6377,128.4644,128.4644,25905.0
2018-02-16 10:40:00,140.81,140.82,140.55,140.61,12736.0,128.4644,128.4735,128.2272,128.2819,12736.0
2018-02-16 10:45:00,140.58,140.59,140.47,140.56,15991.0,128.2546,128.2637,128.1542,128.2363,15991.0
2018-02-16 10:50:00,140.55,140.61,140.49,140.57,16421.0,128.2272,128.2819,128.1725,128.2454,16421.0
2018-02-16 10:55:00,140.56,140.56,140.21,140.21,26757.0,128.2363,128.2363,127.917,127.917,26757.0
2018-02-16 11:00:00,140.23,140.34,140.02,140.08,33001.0,127.9352,128.0356,127.7437,127.7984,33001.0
2018-02-16 11:05:00,140.14,140.23,140.05,140.22,25011.0,127.8531,127.9352,127.771,127.9261,25011.0
2018-02-16 11:10:00,140.23,140.72,140.2,140.72,26838.0,127.9352,128.3823,127.9079,128.3823,26838.0
2018-02-16 11:15:00,140.7,140.72,140.49,140.5,20390.0,128.364,128.3823,128.1725,128.1816,20390.0
2018-02-16 11:20:00,140.53,140.6,140.29,140.29,23698.0,128.2089,128.2728,127.99,127.99,23698.0
2018-02-16 11:25:00,140.29,140.37,140.08,140.08,22201.0,127.99,128.063,127.7984,127.7984,22201.0
2018-02-16 11:30:00,140.05,140.14,139.99,139.99,37862.0,127.771,127.8531,127.7163,127.7163,37862.0
2018-02-16 11:35:00,139.97,140.32,139.95,140.21,20702.0,127.698,128.0174,127.6798,127.917,20702.0
2018-02-16 11:40:00,140.26,140.29,140.02,140.13,19819.0,127.9626,127.99,127.7437,127.844,19819.0
2018-02-16 11:45:00,140.13,140.35,140.13,140.32,7192.0,127.844,128.0447,127.844,128.0174,7192.0
2018-02-16 11:50:00,140.29,140.64,140.27,140.64,9126.0,127.99,128.3093,127.9717,128.3093,9126.0
2018-02-16 11:55:00,140.64,140.76,140.58,140.66,12304.0,128.3093,128.4188,128.2546,128.3275,12304.0
2018-02-16 12:00:00,140.65,140.75,140.56,140.71,9619.0,128.3184,128.4097,128.2363,128.3732,9619.0
2018-02-16 12:05:00,140.67,140.7,140.51,140.67,12962.0,128.3367,128.364,128.1907,128.3367,12962.0
2018-02-16 12:10:00,140.69,140.82,140.61,140.72,10972.0,128.3549,128.4735,128.2819,128.3823,10972.0
2018-02-16 12:15:00,140.72,140.98,140.53,140.92,10939.0,128.3823,128.6195,128.2089,128.5647,10939.0
2018-02-16 12:20:00,140.92,141.14,140.92,140.97,18257.0,128.5647,128.7655,128.5647,128.6104,18257.0
2018-02-16 12:25:00,141.02,141.22,141.01,141.18,10986.0,128.656,128.8384,128.6469,128.802,10986.0
2018-02-16 12:30:00,141.2,141.43,141.2,141.43,14594.0,128.8202,129.03,128.8202,129.03,14594.0
2018-02-16 12:35:00,141.42,141.47,141.35,141.38,27758.0,129.0209,129.0665,128.957,128.9844,27758.0
2018-02-16 12:40:00,141.38,141.45,141.3,141.45,8100.0,128.9844,129.0483,128.9114,129.0483,8100.0
2018-02-16 12:45:00,141.48,141.52,141.38,141.45,9016.0,129.0757,129.1121,128.9844,129.0483,9016.0
2018-02-16 12:50:00,141.46,141.49,141.1,141.2,15098.0,129.0574,129.0848,128.729,128.8202,15098.0
2018-02-16 12:55:00,141.25,141.33,141.14,141.31,11787.0,128.8658,128.9388,128.7655,128.9206,11787.0
2018-02-16 13:00:00,141.34,141.45,141.16,141.21,14121.0,128.9479,129.0483,128.7837,128.8293,14121.0
2018-02-16 13:05:00,141.25,141.25,140.93,141.05,15588.0,128.8658,128.8658,128.5739,128.6834,15588.0
2018-02-16 13:10:00,141.05,141.09,140.78,141.05,8746.0,128.6834,128.7198,128.437,128.6834,8746.0
2018-02-16 13:15:00,141.01,141.04,140.8,140.88,11406.0,128.6469,128.6742,128.4553,128.5283,11406.0
2018-02-16 13:20:00,140.92,141.04,140.8,140.94,8642.0,128.5647,128.6742,128.4553,128.583,8642.0
2018-02-16 13:25:00,140.88,141.01,140.79,140.97,12760.0,128.5283,128.6469,128.4461,128.6104,12760.0
2018-02-16 13:30:00,140.97,141.01,140.66,140.88,10540.0,128.6104,128.6469,128.3275,128.5283,10540.0
2018-02-16 13:35:00,140.89,141.25,140.89,141.2,10800.0,128.5374,128.8658,128.5374,128.8202,10800.0
2018-02-16 13:40:00,141.19,141.67,141.19,141.53,35593.0,128.8111,129.249,128.8111,129.1213,35593.0
2018-02-16 13:45:00,141.53,141.58,141.29,141.38,20478.0,129.1213,129.1669,128.9023,128.9844,20478.0
2018-02-16 13:50:00,141.38,141.41,141.22,141.33,18342.0,128.9844,129.0118,128.8384,128.9388,18342.0
2018-02-16 13:55:00,141.29,141.44,141.24,141.28,11146.0,128.9023,129.0392,128.8567,128.8932,11146.0
2018-02-16 14:00:00,141.29,141.39,140.98,140.98,19458.0,128.9023,128.9935,128.6195,128.6195,19458.0
2018-02-16 14:05:00,140.97,141.1,140.83,140.83,13850.0,128.6104,128.729,128.4826,128.4826,13850.0
2018-02-16 14:10:00,140.87,140.99,140.61,140.71,12646.0,128.5191,128.6286,128.2819,128.3732,12646.0
2018-02-16 14:15:00,140.68,140.68,140.29,140.56,12127.0,128.3458,128.3458,127.99,128.2363,12127.0
2018-02-16 14:20:00,140.53,140.57,140.19,140.39,12819.0,128.2089,128.2454,127.8988,128.0812,12819.0
2018-02-16 14:25:00,140.39,140.6,140.23,140.57,13120.0,128.0812,128.2728,127.9352,128.2454,13120.0
2018-02-16 14:30:00,140.58,140.76,140.49,140.73,7036.0,128.2546,128.4188,128.1725,128.3914,7036.0
2018-02-16 14:35:00,140.71,140.81,140.64,140.68,12462.0,128.3732,128.4644,128.3093,128.3458,12462.0
2018-02-16 14:40:00,140.73,140.8,140.64,140.66,9195.0,128.3914,128.4553,128.3093,128.3275,9195.0
2018-02-16 14:45:00,140.65,140.74,140.39,140.66,12540.0,128.3184,128.4005,128.0812,128.3275,12540.0
2018-02-16 14:50:00,140.69,140.69,140.43,140.63,10755.0,128.3549,128.3549,128.1177,128.3002,10755.0
2018-02-16 14:55:00,140.65,140.82,140.64,140.82,10643.0,128.3184,128.4735,128.3093,128.4735,10643.0
2018-02-16 15:00:00,140.8,140.9,140.75,140.79,13258.0,128.4553,128.5465,128.4097,128.4461,13258.0
2018-02-16 15:05:00,140.82,141.06,140.79,141.06,10107.0,128.4735,128.6925,128.4461,128.6925,10107.0
2018-02-16 15:10:00,141.06,141.18,141.04,141.08,16373.0,128.6925,128.802,128.6742,128.7107,16373.0
2018-02-16 15:15:00,141.09,141.19,140.95,141.11,13565.0,128.7198,128.8111,128.5921,128.7381,13565.0
2018-02-16 15:20:00,141.07,141.13,140.94,141.07,12276.0,128.7016,128.7563,128.583,128.7016,12276.0
2018-02-16 15:25:00,141.07,141.24,141.06,141.18,19038.0,128.7016,128.8567,128.6925,128.802,19038.0
2018-02-16 15:30:00,141.17,141.25,141.06,141.18,19790.0,128.7928,128.8658,128.6925,128.802,19790.0
2018-02-16 15:35:00,141.18,141.39,141.1,141.34,25046.0,128.802,128.9935,128.729,128.9479,25046.0
2018-02-16 15:40:00,141.34,141.34,141.2,141.24,22341.0,128.9479,128.9479,128.8202,128.8567,22341.0
2018-02-16 15:45:00,141.24,141.55,141.23,141.48,51291.0,128.8567,129.1395,128.8476,129.0757,51291.0
2018-02-16 15:50:00,141.47,141.52,141.32,141.41,40749.0,129.0665,129.1121,128.9297,129.0118,40749.0
2018-02-16 15:55:00,141.4,141.4,141.01,141.03,85600.0,129.0027,129.0027,128.6469,128.6651,85600.0
2018-02-20 09:30:00,140.74,141.03,140.05,140.87,72172.0,128.4005,128.6651,127.771,128.5191,72172.0
2018-02-20 09:35:00,140.87,141.05,140.7,140.88,26262.0,128.5191,128.6834,128.364,128.5283,26262.0
2018-02-20 09:40:00,140.9,141.05,140.69,140.82,23412.0,128.5465,128.6834,128.3549,128.4735,23412.0
2018-02-20 09:45:00,140.75,140.9,140.43,140.62,27494.0,128.4097,128.5465,128.1177,128.2911,27494.0
2018-02-20 09:50:00,140.65,140.76,140.25,140.26,8700.0,128.3184,128.4188,127.9535,127.9626,8700.0
2018-02-20 09:55:00,140.1,140.2,139.74,139.77,10230.0,127.8166,127.9079,127.4882,127.5156,10230.0
2018-02-20 10:00:00,139.79,140.06,139.79,139.86,21669.0,127.5338,127.7802,127.5338,127.5977,21669.0
2018-02-20 10:05:00,139.89,140.21,139.82,140.09,27987.0,127.6251,127.917,127.5612,127.8075,27987.0
2018-02-20 10:10:00,140.12,140.46,140.12,140.4,26927.0,127.8349,128.1451,127.8349,128.0903,26927.0
2018-02-20 10:15:00,140.33,140.57,140.23,140.48,15500.0,128.0265,128.2454,127.9352,128.1633,15500.0
2018-02-20 10:20:00,140.49,140.56,140.39,140.5,15080.0,128.1725,128.2363,128.0812,128.1816,15080.0
2018-02-20 10:25:00,140.46,140.49,140.2,140.24,13021.0,128.1451,128.1725,127.9079,127.9444,13021.0
2018-02-20 10:30:00,140.18,140.22,140.0,140.11,11402.0,127.8896,127.9261,127.7254,127.8258,11402.0
2018-02-20 10:35:00,140.05,140.18,139.9,140.04,15302.0,127.771,127.8896,127.6342,127.7619,15302.0
2018-02-20 10:40:00,140.1,140.15,139.87,140.0,8224.0,127.8166,127.8623,127.6068,127.7254,8224.0
2018-02-20 10:45:00,139.99,140.0,139.79,139.82,16658.0,127.7163,127.7254,127.5338,127.5612,16658.0
2018-02-20 10:50:00,139.84,139.84,139.5,139.53,13284.0,127.5794,127.5794,127.2692,127.2966,13284.0
2018-02-20 10:55:00,139.57,139.7,139.54,139.58,15194.0,127.3331,127.4517,127.3057,127.3422,15194.0
2018-02-20 11:00:00,139.6,139.93,139.55,139.89,11572.0,127.3605,127.6615,127.3149,127.6251,11572.0
2018-02-20 11:05:00,139.86,140.11,139.82,140.04,16376.0,127.5977,127.8258,127.5612,127.7619,16376.0
2018-02-20 11:10:00,140.08,140.12,139.92,140.0,23721.0,127.7984,127.8349,127.6524,127.7254,23721.0
2018-02-20 11:15:00,140.0,140.19,139.92,140.07,30887.0,127.7254,127.8988,127.6524,127.7893,30887.0
2018-02-20 11:20:00,140.07,140.15,140.02,140.1,15260.0,127.7893,127.8623,127.7437,127.8166,15260.0
2018-02-20 11:25:00,140.1,140.16,140.04,140.05,16234.0,127.8166,127.8714,127.7619,127.771,16234.0
2018-02-20 11:30:00,140.1,140.18,140.02,140.13,18959.0,127.8166,127.8896,127.7437,127.844,18959.0
2018-02-20 11:35:00,140.11,140.16,139.72,139.76,11472.0,127.8258,127.8714,127.47,127.5065,11472.0
2018-02-20 11:40:00,139.76,139.97,139.72,139.96,7561.0,127.5065,127.698,127.47,127.6889,7561.0
2018-02-20 11:45:00,139.9,140.16,139.89,140.15,9476.0,127.6342,127.8714,127.6251,127.8623,9476.0
2018-02-20 11:50:00,140.12,140.14,139.99,140.02,5973.0,127.8349,127.8531,127.7163,127.7437,5973.0
2018-02-20 11:55:00,140.05,140.17,139.9,140.12,10655.0,127.771,127.8805,127.6342,127.8349,10655.0
2018-02-20 12:00:00,140.06,140.31,140.06,140.3,10971.0,127.7802,128.0082,127.7802,127.9991,10971.0
2018-02-20 12:05:00,140.31,140.46,140.31,140.38,9589.0,128.0082,128.1451,128.0082,128.0721,9589.0
2018-02-20 12:10:00,140.4,140.43,140.09,140.09,8019.0,128.0903,128.1177,127.8075,127.8075,8019.0
2018-02-20 12:15:00,140.04,140.23,140.03,140.21,9687.0,127.7619,127.9352,127.7528,127.917,9687.0
2018-02-20 12:20:00,140.21,140.25,140.1,140.2,3801.0,127.917,127.9535,127.8166,127.9079,3801.0
2018-02-20 12:25:00,140.17,140.27,140.14,140.25,4000.0,127.8805,127.9717,127.8531,127.9535,4000.0
2018-02-20 12:30:00,140.26,140.3,140.15,140.19,6084.0,127.9626,127.9991,127.8623,127.8988,6084.0
2018-02-20 12:35:00,140.19,140.26,140.17,140.23,4227.0,127.8988,127.9626,127.8805,127.9352,4227.0
2018-02-20 12:40:00,140.23,140.27,140.13,140.17,5524.0,127.9352,127.9717,127.844,127.8805,5524.0
2018-02-20 12:45:00,140.15,140.21,140.14,140.14,2192.0,127.8623,127.917,127.8531,127.8531,2192.0
2018-02-20 12:50:00,140.12,140.17,140.1,140.14,4701.0,127.8349,127.8805,127.8166,127.8531,4701.0
2018-02-20 12:55:00,140.16,140.21,140.13,140.17,4500.0,127.8714,127.917,127.844,127.8805,4500.0
2018-02-20 13:00:00,140.09,140.17,140.01,140.01,3731.0,127.8075,127.8805,127.7345,127.7345,3731.0
2018-02-20 13:05:00,139.94,139.95,139.6,139.6,7098.0,127.6707,127.6798,127.3605,127.3605,7098.0
2018-02-20 13:10:00,139.6,139.66,139.58,139.65,5376.0,127.3605,127.4152,127.3422,127.4061,5376.0
2018-02-20 13:15:00,139.65,139.74,139.6,139.74,4301.0,127.4061,127.4882,127.3605,127.4882,4301.0
2018-02-20 13:20:00,139.69,139.69,139.56,139.62,5257.0,127.4426,127.4426,127.324,127.3787,5257.0
2018-02-20 13:25:00,139.61,139.67,139.56,139.67,4663.0,127.3696,127.4243,127.324,127.4243,4663.0
2018-02-20 13:30:00,139.65,139.98,139.62,139.98,6937.0,127.4061,127.7072,127.3787,127.7072,6937.0
2018-02-20 13:35:00,139.98,140.06,139.91,139.91,5050.0,127.7072,127.7802,127.6433,127.6433,5050.0
2018-02-20 13:40:00,139.94,140.02,139.94,139.94,6359.0,127.6707,127.7437,127.6707,127.6707,6359.0
2018-02-20 13:45:00,139.95,140.06,139.95,140.05,4076.0,127.6798,127.7802,127.6798,127.771,4076.0
2018-02-20 13:50:00,140.05,140.09,140.0,140.09,4869.0,127.771,127.8075,127.7254,127.8075,4869.0
2018-02-20 13:55:00,140.05,140.1,139.98,140.07,5335.0,127.771,127.8166,127.7072,127.7893,5335.0
2018-02-20 14:00:00,140.08,140.09,140.02,140.07,3601.0,127.7984,127.8075,127.7437,127.7893,3601.0
2018-02-20 14:05:00,140.02,140.05,139.75,139.76,7209.0,127.7437,127.771,127.4973,127.5065,7209.0
2018-02-20 14:10:00,139.78,139.83,139.62,139.69,5477.0,127.5247,127.5703,127.3787,127.4426,5477.0
2018-02-20 14:15:00,139.67,139.75,139.58,139.68,7081.0,127.4243,127.4973,127.3422,127.4335,7081.0
2018-02-20 14:20:00,139.65,139.78,139.64,139.72,11459.0,127.4061,127.5247,127.397,127.47,11459.0
2018-02-20 14:25:00,139.71,139.75,139.57,139.58,6893.0,127.4608,127.4973,127.3331,127.3422,6893.0
2018-02-20 14:30:00,139.56,139.82,139.51,139.82,5896.0,127.324,127.5612,127.2784,127.5612,5896.0
2018-02-20 14:35:00,139.82,139.9,139.8,139.87,4301.0,127.5612,127.6342,127.5429,127.6068,4301.0
2018-02-20 14:40:00,139.87,139.94,139.83,139.93,5954.0,127.6068,127.6707,127.5703,127.6615,5954.0
2018-02-20 14:45:00,139.93,139.95,139.79,139.81,7971.0,127.6615,127.6798,127.5338,127.5521,7971.0
2018-02-20 14:50:00,139.81,139.87,139.64,139.72,9160.0,127.5521,127.6068,127.397,127.47,9160.0
2018-02-20 14:55:00,139.71,139.83,139.71,139.75,4700.0,127.4608,127.5703,127.4608,127.4973,4700.0
2018-02-20 15:00:00,139.75,139.86,139.75,139.82,5623.0,127.4973,127.5977,127.4973,127.5612,5623.0
2018-02-20 15:05:00,139.81,139.85,139.57,139.57,10794.0,127.5521,127.5886,127.3331,127.3331,10794.0
2018-02-20 15:10:00,139.55,139.66,139.36,139.4,7875.0,127.3149,127.4152,127.1415,127.178,7875.0
2018-02-20 15:15:00,139.44,139.55,139.35,139.4,10184.0,127.2145,127.3149,127.1324,127.178,10184.0
2018-02-20 15:20:00,139.4,139.4,139.05,139.2,14350.0,127.178,127.178,126.8587,126.9956,14350.0
2018-02-20 15:25:00,139.21,139.34,139.19,139.33,8028.0,127.0047,127.1233,126.9864,127.1142,8028.0
2018-02-20 15:30:00,139.34,139.52,139.29,139.47,17144.0,127.1233,127.2875,127.0777,127.2419,17144.0
2018-02-20 15:35:00,139.5,139.5,139.35,139.35,21779.0,127.2692,127.2692,127.1324,127.1324,21779.0
2018-02-20 15:40:00,139.31,139.34,139.2,139.23,20905.0,127.0959,127.1233,126.9956,127.0229,20905.0
2018-02-20 15:45:00,139.24,139.67,139.19,139.59,33306.0,127.032,127.4243,126.9864,127.3514,33306.0
2018-02-20 15:50:00,139.61,139.71,139.53,139.59,25055.0,127.3696,127.4608,127.2966,127.3514,25055.0
2018-02-20 15:55:00,139.63,139.67,139.35,139.35,51668.0,127.3879,127.4243,127.1324,127.1324,51668.0
2018-02-21 09:30:00,139.37,140.3,139.35,140.19,66977.0,127.1506,127.9991,127.1324,127.8988,66977.0
2018-02-21 09:35:00,140.23,140.32,140.04,140.23,39491.0,127.9352,128.0174,127.7619,127.9352,39491.0
2018-02-21 09:40:00,140.24,140.65,140.23,140.65,45523.0,127.9444,128.3184,127.9352,128.3184,45523.0
2018-02-21 09:45:00,140.65,140.97,140.65,140.88,35368.0,128.3184,128.6104,128.3184,128.5283,35368.0
2018-02-21 09:50:00,140.87,141.1,140.84,141.06,15203.0,128.5191,128.729,128.4918,128.6925,15203.0
2018-02-21 09:55:00,141.04,141.34,140.96,141.17,16502.0,128.6742,128.9479,128.6012,128.7928,16502.0
2018-02-21 10:00:00,141.22,141.4,141.07,141.19,25176.0,128.8384,129.0027,128.7016,128.8111,25176.0
2018-02-21 10:05:00,141.18,141.48,141.02,141.48,22590.0,128.802,129.0757,128.656,129.0757,22590.0
2018-02-21 10:10:00,141.48,141.55,141.1,141.11,20938.0,129.0757,129.1395,128.729,128.7381,20938.0
2018-02-21 10:15:00,141.09,141.4,141.08,141.4,12391.0,128.7198,129.0027,128.7107,129.0027,12391.0
2018-02-21 10:20:00,141.4,141.4,140.88,140.89,26384.0,129.0027,129.0027,128.5283,128.5374,26384.0
2018-02-21 10:25:00,140.89,141.07,140.84,140.92,11663.0,128.5374,128.7016,128.4918,128.5647,11663.0
2018-02-21 10:30:00,140.9,140.96,140.83,140.87,8712.0,128.5465,128.6012,128.4826,128.5191,8712.0
2018-02-21 10:35:00,140.87,140.95,140.63,140.7,12633.0,128.5191,128.5921,128.3002,128.364,12633.0
2018-02-21 10:40:00,140.68,140.7,140.46,140.65,10360.0,128.3458,128.364,128.1451,128.3184,10360.0
2018-02-21 10:45:00,140.7,141.03,140.67,140.95,20580.0,128.364,128.6651,128.3367,128.5921,20580.0
2018-02-21 10:50:00,140.94,140.97,140.77,140.92,22990.0,128.583,128.6104,128.4279,128.5647,22990.0
2018-02-21 10:55:00,140.95,140.98,140.66,140.8,15153.0,128.5921,128.6195,128.3275,128.4553,15153.0
2018-02-21 11:00:00,140.84,140.92,140.78,140.92,10268.0,128.4918,128.5647,128.437,128.5647,10268.0
2018-02-21 11:05:00,140.92,140.92,140.67,140.85,13287.0,128.5647,128.5647,128.3367,128.5009,13287.0
2018-02-21 11:10:00,140.84,140.87,140.69,140.76,15945.0,128.4918,128.5191,128.3549,128.4188,15945.0
2018-02-21 11:15:00,140.79,140.85,140.72,140.77,12067.0,128.4461,128.5009,128.3823,128.4279,12067.0
2018-02-21 11:20:00,140.81,140.98,140.77,140.98,18112.0,128.4644,128.6195,128.4279,128.6195,18112.0
2018-02-21 11:25:00,140.98,141.02,140.91,140.94,12076.0,128.6195,128.656,128.5556,128.583,12076.0
2018-02-21 11:30:00,140.98,141.37,140.98,141.37,19205.0,128.6195,128.9753,128.6195,128.9753,19205.0
2018-02-21 11:35:00,141.34,141.46,141.26,141.3,11865.0,128.9479,129.0574,128.8749,128.9114,11865.0
2018-02-21 11:40:00,141.31,141.34,141.16,141.21,6396.0,128.9206,128.9479,128.7837,128.8293,6396.0
2018-02-21 11:45:00,141.26,141.45,141.25,141.44,7409.0,128.8749,129.0483,128.8658,129.0392,7409.0
2018-02-21 11:50:00,141.44,141.52,141.4,141.42,11205.0,129.0392,129.1121,129.0027,129.0209,11205.0
2018-02-21 11:55:00,141.44,141.47,141.37,141.45,16759.0,129.0392,129.0665,128.9753,129.0483,16759.0
2018-02-21 12:00:00,141.46,141.53,141.33,141.35,15234.0,129.0574,129.1213,128.9388,128.957,15234.0
2018-02-21 12:05:00,141.35,141.43,141.33,141.34,7367.0,128.957,129.03,128.9388,128.9479,7367.0
2018-02-21 12:10:00,141.36,141.44,141.31,141.42,11272.0,128.9662,129.0392,128.9206,129.0209,11272.0
2018-02-21 12:15:00,141.4,141.6,141.36,141.6,10854.0,129.0027,129.1851,128.9662,129.1851,10854.0
2018-02-21 12:20:00,141.63,141.67,141.46,141.51,12715.0,129.2125,129.249,129.0574,129.103,12715.0
2018-02-21 12:25:00,141.5,141.59,141.47,141.5,5226.0,129.0939,129.176,129.0665,129.0939,5226.0
2018-02-21 12:30:00,141.54,141.61,141.51,141.51,8886.0,129.1304,129.1943,129.103,129.103,8886.0
2018-02-21 12:35:00,141.55,141.59,141.46,141.47,6913.0,129.1395,129.176,129.0574,129.0665,6913.0
2018-02-21 12:40:00,141.51,141.59,141.5,141.56,5128.0,129.103,129.176,129.0939,129.1486,5128.0
2018-02-21 12:45:00,141.61,141.63,141.5,141.6,8312.0,129.1943,129.2125,129.0939,129.1851,8312.0
2018-02-21 12:50:00,141.58,141.61,141.46,141.49,10807.0,129.1669,129.1943,129.0574,129.0848,10807.0
2018-02-21 12:55:00,141.51,141.54,141.36,141.49,10336.0,129.103,129.1304,128.9662,129.0848,10336.0
2018-02-21 13:00:00,141.54,141.74,141.52,141.53,10568.0,129.1304,129.3129,129.1121,129.1213,10568.0
2018-02-21 13:05:00,141.56,141.67,141.55,141.62,4782.0,129.1486,129.249,129.1395,129.2034,4782.0
2018-02-21 13:10:00,141.6,141.61,141.56,141.56,5619.0,129.1851,129.1943,129.1486,129.1486,5619.0
2018-02-21 13:15:00,141.56,141.56,141.43,141.48,6164.0,129.1486,129.1486,129.03,129.0757,6164.0
2018-02-21 13:20:00,141.47,141.5,141.38,141.42,12943.0,129.0665,129.0939,128.9844,129.0209,12943.0
2018-02-21 13:25:00,141.39,141.45,141.36,141.38,11861.0,128.9935,129.0483,128.9662,128.9844,11861.0
2018-02-21 13:30:00,141.4,141.47,141.38,141.42,10770.0,129.0027,129.0665,128.9844,129.0209,10770.0
2018-02-21 13:35:00,141.42,141.47,141.41,141.43,12885.0,129.0209,129.0665,129.0118,129.03,12885.0
2018-02-21 13:40:00,141.44,141.44,141.22,141.27,9600.0,129.0392,129.0392,128.8384,128.8841,9600.0
2018-02-21 13:45:00,141.28,141.44,141.28,141.4,7060.0,128.8932,129.0392,128.8932,129.0027,7060.0
2018-02-21 13:50:00,141.38,141.43,141.29,141.42,10555.0,128.9844,129.03,128.9023,129.0209,10555.0
2018-02-21 13:55:00,141.43,141.47,141.38,141.43,6995.0,129.03,129.0665,128.9844,129.03,6995.0
2018-02-21 14:00:00,141.44,141.75,141.34,141.74,23694.0,129.0392,129.322,128.9479,129.3129,23694.0
2018-02-21 14:05:00,141.75,141.98,141.72,141.93,12729.0,129.322,129.5318,129.2946,129.4862,12729.0
2018-02-21 14:10:00,141.94,142.12,141.83,141.86,14282.0,129.4953,129.6595,129.395,129.4223,14282.0
2018-02-21 14:15:00,141.91,142.21,141.91,142.07,16086.0,129.468,129.7416,129.468,129.6139,16086.0
2018-02-21 14:20:00,142.11,142.16,141.94,142.06,9862.0,129.6504,129.696,129.4953,129.6048,9862.0
2018-02-21 14:25:00,142.12,142.16,141.74,141.75,10554.0,129.6595,129.696,129.3129,129.322,10554.0
2018-02-21 14:30:00,141.83,141.86,141.58,141.73,10630.0,129.395,129.4223,129.1669,129.3037,10630.0
2018-02-21 14:35:00,141.71,141.85,141.61,141.69,15345.0,129.2855,129.4132,129.1943,129.2672,15345.0
2018-02-21 14:40:00,141.67,141.78,141.61,141.61,11407.0,129.249,129.3493,129.1943,129.1943,11407.0
2018-02-21 14:45:00,141.57,141.57,141.06,141.09,14284.0,129.1578,129.1578,128.6925,128.7198,14284.0
2018-02-21 14:50:00,141.03,141.21,140.8,141.07,14070.0,128.6651,128.8293,128.4553,128.7016,14070.0
2018-02-21 14:55:00,141.1,141.36,141.05,141.07,7157.0,128.729,128.9662,128.6834,128.7016,7157.0
2018-02-21 15:00:00,141.07,141.07,140.58,140.62,10233.0,128.7016,128.7016,128.2546,128.2911,10233.0
2018-02-21 15:05:00,140.65,140.68,140.19,140.3,15519.0,128.3184,128.3458,127.8988,127.9991,15519.0
2018-02-21 15:10:00,140.24,140.36,139.94,140.28,15697.0,127.9444,128.0538,127.6707,127.9809,15697.0
2018-02-21 15:15:00,140.23,140.39,140.09,140.34,13124.0,127.9352,128.0812,127.8075,128.0356,13124.0
2018-02-21 15:20:00,140.4,140.57,140.2,140.39,14850.0,128.0903,128.2454,127.9079,128.0812,14850.0
2018-02-21 15:25:00,140.33,140.75,140.24,140.72,39019.0,128.0265,128.4097,127.9444,128.3823,39019.0
2018-02-21 15:30:00,140.69,140.85,140.31,140.34,26523.0,128.3549,128.5009,128.0082,128.0356,26523.0
2018-02-21 15:35:00,140.36,140.42,140.16,140.18,28256.0,128.0538,128.1086,127.8714,127.8896,28256.0
2018-02-21 15:40:00,140.12,140.28,139.95,140.03,36269.0,127.8349,127.9809,127.6798,127.7528,36269.0
2018-02-21 15:45:00,140.06,140.4,140.01,140.25,36728.0,127.7802,128.0903,127.7345,127.9535,36728.0
2018-02-21 15:50:00,140.21,140.34,140.09,140.24,42597.0,127.917,128.0356,127.8075,127.9444,42597.0
2018-02-21 15:55:00,140.25,140.25,139.79,139.8,87295.0,127.9535,127.9535,127.5338,127.5429,87295.0
2018-02-22 09:30:00,140.1,141.23,140.1,141.23,23129.0,127.8166,128.8476,127.8166,128.8476,23129.0
2018-02-22 09:35:00,141.12,141.23,140.59,140.9,13083.0,128.7472,128.8476,128.2637,128.5465,13083.0
2018-02-22 09:40:00,140.82,140.99,140.19,140.26,7591.0,128.4735,128.6286,127.8988,127.9626,7591.0
2018-02-22 09:45:00,140.26,140.43,140.07,140.28,11982.0,127.9626,128.1177,127.7893,127.9809,11982.0
2018-02-22 09:50:00,140.27,140.3,139.72,139.75,22522.0,127.9717,127.9991,127.47,127.4973,22522.0
2018-02-22 09:55:00,139.76,140.01,139.61,139.94,15118.0,127.5065,127.7345,127.3696,127.6707,15118.0
2018-02-22 10:00:00,140.01,140.72,139.85,140.72,14778.0,127.7345,128.3823,127.5886,128.3823,14778.0
2018-02-22 10:05:00,140.7,140.78,140.4,140.77,15175.0,128.364,128.437,128.0903,128.4279,15175.0
2018-02-22 10:10:00,140.79,140.97,140.65,140.85,10240.0,128.4461,128.6104,128.3184,128.5009,10240.0
2018-02-22 10:15:00,140.86,140.96,140.64,140.72,17377.0,128.51,128.6012,128.3093,128.3823,17377.0
2018-02-22 10:20:00,140.59,140.9,140.54,140.87,12896.0,128.2637,128.5465,128.2181,128.5191,12896.0
2018-02-22 10:25:00,140.89,141.08,140.84,140.93,13401.0,128.5374,128.7107,128.4918,128.5739,13401.0
2018-02-22 10:30:00,140.93,141.06,140.92,140.92,6113.0,128.5739,128.6925,128.5647,128.5647,6113.0
2018-02-22 10:35:00,140.84,141.02,140.82,141.01,6323.0,128.4918,128.656,128.4735,128.6469,6323.0
2018-02-22 10:40:00,140.98,140.98,140.83,140.96,6562.0,128.6195,128.6195,128.4826,128.6012,6562.0
2018-02-22 10:45:00,140.98,141.15,140.95,141.12,8169.0,128.6195,128.7746,128.5921,128.7472,8169.0
2018-02-22 10:50:00,141.14,141.29,141.04,141.06,5908.0,128.7655,128.9023,128.6742,128.6925,5908.0
2018-02-22 10:55:00,141.09,141.19,140.92,140.98,10957.0,128.7198,128.8111,128.5647,128.6195,10957.0
2018-02-22 11:00:00,140.98,141.14,140.9,141.03,8900.0,128.6195,128.7655,128.5465,128.6651,8900.0
2018-02-22 11:05:00,141.06,141.21,141.06,141.14,11328.0,128.6925,128.8293,128.6925,128.7655,11328.0
2018-02-22 11:10:00,141.1,141.13,140.99,141.08,7808.0,128.729,128.7563,128.6286,128.7107,7808.0
2018-02-22 11:15:00,141.08,141.17,141.06,141.09,6718.0,128.7107,128.7928,128.6925,128.7198,6718.0
2018-02-22 11:20:00,141.07,141.11,140.86,140.96,7700.0,128.7016,128.7381,128.51,128.6012,7700.0
2018-02-22 11:25:00,141.02,141.2,140.99,141.09,5249.0,128.656,128.8202,128.6286,128.7198,5249.0
2018-02-22 11:30:00,141.08,141.11,140.88,140.91,10000.0,128.7107,128.7381,128.5283,128.5556,10000.0
2018-02-22 11:35:00,140.9,140.95,140.82,140.89,6344.0,128.5465,128.5921,128.4735,128.5374,6344.0
2018-02-22 11:40:00,140.93,141.01,140.8,140.9,7519.0,128.5739,128.6469,128.4553,128.5465,7519.0
2018-02-22 11:45:00,140.91,140.91,140.77,140.77,6669.0,128.5556,128.5556,128.4279,128.4279,6669.0
2018-02-22 11:50:00,140.77,140.99,140.73,140.95,9934.0,128.4279,128.6286,128.3914,128.5921,9934.0
2018-02-22 11:55:00,140.99,140.99,140.87,140.87,5801.0,128.6286,128.6286,128.5191,128.5191,5801.0
2018-02-22 12:00:00,140.9,141.17,140.89,141.16,10302.0,128.5465,128.7928,128.5374,128.7837,10302.0
2018-02-22 12:05:00,141.14,141.2,141.05,141.11,9978.0,128.7655,128.8202,128.6834,128.7381,9978.0
2018-02-22 12:10:00,141.08,141.09,140.98,141.05,4957.0,128.7107,128.7198,128.6195,128.6834,4957.0
2018-02-22 12:15:00,141.07,141.27,141.07,141.23,6158.0,128.7016,128.8841,128.7016,128.8476,6158.0
2018-02-22 12:20:00,141.2,141.25,141.18,141.2,7220.0,128.8202,128.8658,128.802,128.8202,7220.0
2018-02-22 12:25:00,141.2,141.2,140.7,140.73,8645.0,128.8202,128.8202,128.364,128.3914,8645.0
2018-02-22 12:30:00,140.8,140.8,140.57,140.71,8637.0,128.4553,128.4553,128.2454,128.3732,8637.0
2018-02-22 12:35:00,140.76,140.84,140.67,140.84,2300.0,128.4188,128.4918,128.3367,128.4918,2300.0
2018-02-22 12:40:00,140.86,140.94,140.81,140.9,5702.0,128.51,128.583,128.4644,128.5465,5702.0
2018-02-22 12:45:00,140.92,140.97,140.6,140.6,7082.0,128.5647,128.6104,128.2728,128.2728,7082.0
2018-02-22 12:50:00,140.55,140.78,140.55,140.74,5437.0,128.2272,128.437,128.2272,128.4005,5437.0
2018-02-22 12:55:00,140.76,140.82,140.64,140.69,6322.0,128.4188,128.4735,128.3093,128.3549,6322.0
2018-02-22 13:00:00,140.71,140.94,140.71,140.88,7399.0,128.3732,128.583,128.3732,128.5283,7399.0
2018-02-22 13:05:00,140.86,141.07,140.73,140.97,7122.0,128.51,128.7016,128.3914,128.6104,7122.0
2018-02-22 13:10:00,140.97,140.97,140.66,140.67,6611.0,128.6104,128.6104,128.3275,128.3367,6611.0
2018-02-22 13:15:00,140.71,140.74,140.57,140.63,5276.0,128.3732,128.4005,128.2454,128.3002,5276.0
2018-02-22 13:20:00,140.67,140.72,140.54,140.57,3607.0,128.3367,128.3823,128.2181,128.2454,3607.0
2018-02-22 13:25:00,140.59,140.79,140.56,140.69,8978.0,128.2637,128.4461,128.2363,128.3549,8978.0
2018-02-22 13:30:00,140.69,140.7,140.47,140.48,5194.0,128.3549,128.364,128.1542,128.1633,5194.0
2018-02-22 13:35:00,140.51,140.57,140.42,140.44,12925.0,128.1907,128.2454,128.1086,128.1268,12925.0
2018-02-22 13:40:00,140.43,140.44,140.24,140.3,12012.0,128.1177,128.1268,127.9444,127.9991,12012.0
2018-02-22 13:45:00,140.26,140.26,140.01,140.05,11509.0,127.9626,127.9626,127.7345,127.771,11509.0
2018-02-22 13:50:00,140.0,140.24,139.98,140.24,19815.0,127.7254,127.9444,127.7072,127.9444,19815.0
2018-02-22 13:55:00,140.24,140.36,140.17,140.28,10075.0,127.9444,128.0538,127.8805,127.9809,10075.0
2018-02-22 14:00:00,140.28,140.61,140.28,140.54,8218.0,127.9809,128.2819,127.9809,128.2181,8218.0
2018-02-22 14:05:00,140.6,140.77,140.54,140.6,9116.0,128.2728,128.4279,128.2181,128.2728,9116.0
2018-02-22 14:10:00,140.58,140.69,140.5,140.65,8430.0,128.2546,128.3549,128.1816,128.3184,8430.0
2018-02-22 14:15:00,140.68,140.73,140.62,140.73,4509.0,128.3458,128.3914,128.2911,128.3914,4509.0
2018-02-22 14:20:00,140.74,140.75,140.55,140.66,5016.0,128.4005,128.4097,128.2272,128.3275,5016.0
2018-02-22 14:25:00,140.65,140.89,140.61,140.87,4837.0,128.3184,128.5374,128.2819,128.5191,4837.0
2018-02-22 14:30:00,140.87,140.98,140.81,140.9,5947.0,128.5191,128.6195,128.4644,128.5465,5947.0
2018-02-22 14:35:00,140.89,140.89,140.72,140.81,5022.0,128.5374,128.5374,128.3823,128.4644,5022.0
2018-02-22 14:40:00,140.8,140.83,140.6,140.65,4762.0,128.4553,128.4826,128.2728,128.3184,4762.0
2018-02-22 14:45:00,140.66,140.72,140.61,140.61,6557.0,128.3275,128.3823,128.2819,128.2819,6557.0
2018-02-22 14:50:00,140.64,140.66,140.4,140.4,8005.0,128.3093,128.3275,128.0903,128.0903,8005.0
2018-02-22 14:55:00,140.42,140.47,140.14,140.2,7076.0,128.1086,128.1542,127.8531,127.9079,7076.0
2018-02-22 15:00:00,140.21,140.33,140.06,140.17,5323.0,127.917,128.0265,127.7802,127.8805,5323.0
2018-02-22 15:05:00,140.17,140.26,140.09,140.09,7094.0,127.8805,127.9626,127.8075,127.8075,7094.0
2018-02-22 15:10:00,140.15,140.43,140.12,140.43,5036.0,127.8623,128.1177,127.8349,128.1177,5036.0
2018-02-22 15:15:00,140.41,140.51,140.29,140.44,8146.0,128.0995,128.1907,127.99,128.1268,8146.0
2018-02-22 15:20:00,140.46,140.52,140.39,140.47,7389.0,128.1451,128.1998,128.0812,128.1542,7389.0
2018-02-22 15:25:00,140.43,140.53,140.32,140.41,6900.0,128.1177,128.2089,128.0174,128.0995,6900.0
2018-02-22 15:30:00,140.41,140.49,140.33,140.41,10939.0,128.0995,128.1725,128.0265,128.0995,10939.0
2018-02-22 15:35:00,140.42,140.43,140.14,140.28,18506.0,128.1086,128.1177,127.8531,127.9809,18506.0
2018-02-22 15:40:00,140.26,140.54,140.23,140.33,13273.0,127.9626,128.2181,127.9352,128.0265,13273.0
2018-02-22 15:45:00,140.31,140.31,139.91,139.95,17912.0,128.0082,128.0082,127.6433,127.6798,17912.0
2018-02-22 15:50:00,139.94,140.42,139.92,140.27,27692.0,127.6707,128.1086,127.6524,127.9717,27692.0
2018-02-22 15:55:00,140.32,140.35,140.15,140.17,44566.0,128.0174,128.0447,127.8623,127.8805,44566.0
2018-02-23 09:30:00,140.69,140.98,140.65,140.81,30508.0,128.3549,128.6195,128.3184,128.4644,30508.0
2018-02-23 09:35:00,140.73,140.95,140.4,140.66,12120.0,128.3914,128.5921,128.0903,128.3275,12120.0
2018-02-23 09:40:00,140.67,140.85,140.64,140.81,8564.0,128.3367,128.5009,128.3093,128.4644,8564.0
2018-02-23 09:45:00,140.84,141.06,140.65,140.65,15210.0,128.4918,128.6925,128.3184,128.3184,15210.0
2018-02-23 09:50:00,140.64,140.75,140.37,140.63,21456.0,128.3093,128.4097,128.063,128.3002,21456.0
2018-02-23 09:55:00,140.64,140.69,140.47,140.66,8911.0,128.3093,128.3549,128.1542,128.3275,8911.0
2018-02-23 10:00:00,140.67,140.98,140.57,140.98,8123.0,128.3367,128.6195,128.2454,128.6195,8123.0
2018-02-23 10:05:00,140.92,141.1,140.92,141.01,9431.0,128.5647,128.729,128.5647,128.6469,9431.0
2018-02-23 10:10:00,140.97,141.14,140.96,141.02,7310.0,128.6104,128.7655,128.6012,128.656,7310.0
2018-02-23 10:15:00,140.98,141.0,140.5,140.57,9918.0,128.6195,128.6377,128.1816,128.2454,9918.0
2018-02-23 10:20:00,140.59,140.78,140.57,140.63,8285.0,128.2637,128.437,128.2454,128.3002,8285.0
2018-02-23 10:25:00,140.64,140.71,140.55,140.63,7615.0,128.3093,128.3732,128.2272,128.3002,7615.0
2018-02-23 10:30:00,140.65,140.86,140.65,140.72,5666.0,128.3184,128.51,128.3184,128.3823,5666.0
2018-02-23 10:35:00,140.75,140.82,140.68,140.8,8816.0,128.4097,128.4735,128.3458,128.4553,8816.0
2018-02-23 10:40:00,140.84,141.03,140.78,140.94,11742.0,128.4918,128.6651,128.437,128.583,11742.0
2018-02-23 10:45:00,140.96,141.29,140.96,141.25,7094.0,128.6012,128.9023,128.6012,128.8658,7094.0
2018-02-23 10:50:00,141.26,141.29,141.12,141.25,7566.0,128.8749,128.9023,128.7472,128.8658,7566.0
2018-02-23 10:55:00,141.24,141.27,141.04,141.04,15160.0,128.8567,128.8841,128.6742,128.6742,15160.0
2018-02-23 11:00:00,141.08,141.24,141.08,141.24,6616.0,128.7107,128.8567,128.7107,128.8567,6616.0
2018-02-23 11:05:00,141.17,141.17,140.97,141.09,6986.0,128.7928,128.7928,128.6104,128.7198,6986.0
2018-02-23 11:10:00,141.1,141.15,140.95,141.13,8902.0,128.729,128.7746,128.5921,128.7563,8902.0
2018-02-23 11:15:00,141.1,141.31,141.1,141.2,11205.0,128.729,128.9206,128.729,128.8202,11205.0
2018-02-23 11:20:00,141.27,141.36,141.23,141.28,21454.0,128.8841,128.9662,128.8476,128.8932,21454.0
2018-02-23 11:25:00,141.32,141.68,141.32,141.64,12367.0,128.9297,129.2581,128.9297,129.2216,12367.0
2018-02-23 11:30:00,141.61,141.65,141.46,141.5,4789.0,129.1943,129.2307,129.0574,129.0939,4789.0
2018-02-23 11:35:00,141.46,141.49,141.26,141.46,4334.0,129.0574,129.0848,128.8749,129.0574,4334.0
2018-02-23 11:40:00,141.46,141.46,141.22,141.37,6454.0,129.0574,129.0574,128.8384,128.9753,6454.0
2018-02-23 11:45:00,141.37,141.49,141.37,141.49,4943.0,128.9753,129.0848,128.9753,129.0848,4943.0
2018-02-23 11:50:00,141.53,141.92,141.53,141.92,20859.0,129.1213,129.4771,129.1213,129.4771,20859.0
2018-02-23 11:55:00,141.95,142.22,141.95,142.06,17899.0,129.5044,129.7508,129.5044,129.6048,17899.0
2018-02-23 12:00:00,142.06,142.08,141.8,141.8,3405.0,129.6048,129.623,129.3676,129.3676,3405.0
2018-02-23 12:05:00,141.79,141.82,141.52,141.52,6073.0,129.3585,129.3858,129.1121,129.1121,6073.0
2018-02-23 12:10:00,141.55,141.64,141.53,141.64,5146.0,129.1395,129.2216,129.1213,129.2216,5146.0
2018-02-23 12:15:00,141.68,141.8,141.68,141.7,4720.0,129.2581,129.3676,129.2581,129.2764,4720.0
2018-02-23 12:20:00,141.69,141.71,141.64,141.67,2897.0,129.2672,129.2855,129.2216,129.249,2897.0
2018-02-23 12:25:00,141.64,141.64,141.38,141.38,5494.0,129.2216,129.2216,128.9844,128.9844,5494.0
2018-02-23 12:30:00,141.39,141.64,141.39,141.6,5545.0,128.9935,129.2216,128.9935,129.1851,5545.0
2018-02-23 12:35:00,141.56,141.64,141.55,141.57,3104.0,129.1486,129.2216,129.1395,129.1578,3104.0
2018-02-23 12:40:00,141.55,141.58,141.44,141.5,6622.0,129.1395,129.1669,129.0392,129.0939,6622.0
2018-02-23 12:45:00,141.48,141.57,141.45,141.56,3000.0,129.0757,129.1578,129.0483,129.1486,3000.0
2018-02-23 12:50:00,141.55,141.56,141.48,141.54,4376.0,129.1395,129.1486,129.0757,129.1304,4376.0
2018-02-23 12:55:00,141.54,141.57,141.47,141.55,4550.0,129.1304,129.1578,129.0665,129.1395,4550.0
2018-02-23 13:00:00,141.54,141.55,141.45,141.45,4851.0,129.1304,129.1395,129.0483,129.0483,4851.0
2018-02-23 13:05:00,141.45,141.45,141.25,141.29,4495.0,129.0483,129.0483,128.8658,128.9023,4495.0
2018-02-23 13:10:00,141.31,141.31,141.19,141.26,4226.0,128.9206,128.9206,128.8111,128.8749,4226.0
2018-02-23 13:15:00,141.3,141.35,141.22,141.3,5206.0,128.9114,128.957,128.8384,128.9114,5206.0
2018-02-23 13:20:00,141.32,141.49,141.32,141.49,3055.0,128.9297,129.0848,128.9297,129.0848,3055.0
2018-02-23 13:25:00,141.48,141.49,141.35,141.36,4704.0,129.0757,129.0848,128.957,128.9662,4704.0
2018-02-23 13:30:00,141.39,141.74,141.38,141.74,5305.0,128.9935,129.3129,128.9844,129.3129,5305.0
2018-02-23 13:35:00,141.69,141.7,141.49,141.69,3606.0,129.2672,129.2764,129.0848,129.2672,3606.0
2018-02-23 13:40:00,141.69,141.69,141.6,141.63,5539.0,129.2672,129.2672,129.1851,129.2125,5539.0
2018-02-23 13:45:00,141.63,141.69,141.58,141.68,4741.0,129.2125,129.2672,129.1669,129.2581,4741.0
2018-02-23 13:50:00,141.68,141.72,141.65,141.65,1900.0,129.2581,129.2946,129.2307,129.2307,1900.0
2018-02-23 13:55:00,141.63,141.7,141.61,141.7,2774.0,129.2125,129.2764,129.1943,129.2764,2774.0
2018-02-23 14:00:00,141.69,141.73,141.58,141.73,9155.0,129.2672,129.3037,129.1669,129.3037,9155.0
2018-02-23 14:05:00,141.69,141.72,141.6,141.7,5944.0,129.2672,129.2946,129.1851,129.2764,5944.0
2018-02-23 14:10:00,141.66,141.74,141.66,141.66,4260.0,129.2399,129.3129,129.2399,129.2399,4260.0
2018-02-23 14:15:00,141.71,141.74,141.65,141.67,5817.0,129.2855,129.3129,129.2307,129.249,5817.0
2018-02-23 14:20:00,141.69,141.75,141.68,141.74,12298.0,129.2672,129.322,129.2581,129.3129,12298.0
2018-02-23 14:25:00,141.7,141.7,141.6,141.6,7838.0,129.2764,129.2764,129.1851,129.1851,7838.0
2018-02-23 14:30:00,141.6,141.63,141.55,141.57,4478.0,129.1851,129.2125,129.1395,129.1578,4478.0
2018-02-23 14:35:00,141.61,141.68,141.53,141.67,4448.0,129.1943,129.2581,129.1213,129.249,4448.0
2018-02-23 14:40:00,141.67,141.76,141.67,141.72,3803.0,129.249,129.3311,129.249,129.2946,3803.0
2018-02-23 14:45:00,141.75,141.99,141.75,141.96,5950.0,129.322,129.5409,129.322,129.5136,5950.0
2018-02-23 14:50:00,141.96,142.05,141.94,141.99,6415.0,129.5136,129.5957,129.4953,129.5409,6415.0
2018-02-23 14:55:00,141.99,142.02,141.95,142.0,5746.0,129.5409,129.5683,129.5044,129.5501,5746.0
2018-02-23 15:00:00,142.01,142.17,142.01,142.17,6568.0,129.5592,129.7052,129.5592,129.7052,6568.0
2018-02-23 15:05:00,142.17,142.33,142.15,142.29,8533.0,129.7052,129.8511,129.6869,129.8146,8533.0
2018-02-23 15:10:00,142.3,142.35,142.24,142.26,7294.0,129.8238,129.8694,129.769,129.7873,7294.0
2018-02-23 15:15:00,142.25,142.33,142.25,142.29,5692.0,129.7781,129.8511,129.7781,129.8146,5692.0
2018-02-23 15:20:00,142.29,142.32,142.26,142.32,13204.0,129.8146,129.842,129.7873,129.842,13204.0
2018-02-23 15:25:00,142.34,142.38,142.27,142.36,9256.0,129.8603,129.8967,129.7964,129.8785,9256.0
2018-02-23 15:30:00,142.35,142.45,142.27,142.27,16541.0,129.8694,129.9606,129.7964,129.7964,16541.0
2018-02-23 15:35:00,142.28,142.37,142.25,142.25,12431.0,129.8055,129.8876,129.7781,129.7781,12431.0
2018-02-23 15:40:00,142.27,142.41,142.11,142.25,27882.0,129.7964,129.9241,129.6504,129.7781,27882.0
2018-02-23 15:45:00,142.26,142.35,142.24,142.27,21226.0,129.7873,129.8694,129.769,129.7964,21226.0
2018-02-23 15:50:00,142.28,142.36,142.26,142.3,17726.0,129.8055,129.8785,129.7873,129.8238,17726.0
2018-02-23 15:55:00,142.29,142.45,142.26,142.43,56416.0,129.8146,129.9606,129.7873,129.9424,56416.0
2018-02-26 09:30:00,142.62,143.3,142.47,143.18,40050.0,130.1157,130.7361,129.9789,130.6266,40050.0
2018-02-26 09:35:00,143.29,143.63,143.18,143.3,15582.0,130.727,131.0371,130.6266,130.7361,15582.0
2018-02-26 09:40:00,143.46,143.6,143.19,143.55,9650.0,130.8821,131.0098,130.6357,130.9642,9650.0
2018-02-26 09:45:00,143.5,143.56,143.21,143.21,20708.0,130.9185,130.9733,130.654,130.654,20708.0
2018-02-26 09:50:00,143.26,143.28,143.02,143.06,12102.0,130.6996,130.7178,130.4806,130.5171,12102.0
2018-02-26 09:55:00,143.04,143.12,142.87,142.88,13082.0,130.4989,130.5719,130.3438,130.3529,13082.0
2018-02-26 10:00:00,142.97,143.07,142.86,142.92,13057.0,130.435,130.5262,130.3347,130.3894,13057.0
2018-02-26 10:05:00,142.91,142.91,142.66,142.71,16400.0,130.3803,130.3803,130.1522,130.1978,16400.0
2018-02-26 10:10:00,142.68,142.7,142.47,142.49,12833.0,130.1704,130.1887,129.9789,129.9971,12833.0
2018-02-26 10:15:00,142.51,142.56,142.35,142.51,22432.0,130.0153,130.061,129.8694,130.0153,22432.0
2018-02-26 10:20:00,142.52,142.79,142.52,142.76,10815.0,130.0245,130.2708,130.0245,130.2434,10815.0
2018-02-26 10:25:00,142.77,142.8,142.67,142.72,8219.0,130.2525,130.2799,130.1613,130.2069,8219.0
2018-02-26 10:30:00,142.69,142.69,142.31,142.43,12710.0,130.1796,130.1796,129.8329,129.9424,12710.0
2018-02-26 10:35:00,142.37,142.69,142.37,142.65,7716.0,129.8876,130.1796,129.8876,130.1431,7716.0
2018-02-26 10:40:00,142.69,142.9,142.68,142.9,3408.0,130.1796,130.3712,130.1704,130.3712,3408.0
2018-02-26 10:45:00,142.89,142.91,142.69,142.72,19759.0,130.362,130.3803,130.1796,130.2069,19759.0
2018-02-26 10:50:00,142.69,142.81,142.68,142.79,5375.0,130.1796,130.289,130.1704,130.2708,5375.0
2018-02-26 10:55:00,142.76,143.02,142.72,143.02,9291.0,130.2434,130.4806,130.2069,130.4806,9291.0
2018-02-26 11:00:00,142.98,143.24,142.88,143.22,9303.0,130.4441,130.6813,130.3529,130.6631,9303.0
2018-02-26 11:05:00,143.26,143.45,143.22,143.44,6748.0,130.6996,130.8729,130.6631,130.8638,6748.0
2018-02-26 11:10:00,143.44,143.45,143.36,143.45,9337.0,130.8638,130.8729,130.7908,130.8729,9337.0
2018-02-26 11:15:00,143.45,143.47,143.21,143.33,8012.0,130.8729,130.8912,130.654,130.7635,8012.0
2018-02-26 11:20:00,143.32,143.44,143.32,143.44,5314.0,130.7543,130.8638,130.7543,130.8638,5314.0
2018-02-26 11:25:00,143.44,143.5,143.43,143.44,8372.0,130.8638,130.9185,130.8547,130.8638,8372.0
2018-02-26 11:30:00,143.47,143.59,143.37,143.4,8554.0,130.8912,131.0007,130.7999,130.8273,8554.0
2018-02-26 11:35:00,143.42,143.42,143.07,143.07,7785.0,130.8456,130.8456,130.5262,130.5262,7785.0
2018-02-26 11:40:00,143.03,143.11,143.01,143.06,4892.0,130.4898,130.5627,130.4715,130.5171,4892.0
2018-02-26 11:45:00,143.05,143.05,142.86,142.86,4537.0,130.508,130.508,130.3347,130.3347,4537.0
2018-02-26 11:50:00,142.87,143.0,142.81,142.98,12027.0,130.3438,130.4624,130.289,130.4441,12027.0
2018-02-26 11:55:00,142.98,143.15,142.96,143.13,5776.0,130.4441,130.5992,130.4259,130.581,5776.0
2018-02-26 12:00:00,143.12,143.24,143.09,143.23,5098.0,130.5719,130.6813,130.5445,130.6722,5098.0
2018-02-26 12:05:00,143.25,143.34,143.24,143.27,6757.0,130.6905,130.7726,130.6813,130.7087,6757.0
2018-02-26 12:10:00,143.27,143.32,143.2,143.28,5033.0,130.7087,130.7543,130.6448,130.7178,5033.0
2018-02-26 12:15:00,143.28,143.31,143.21,143.22,16796.0,130.7178,130.7452,130.654,130.6631,16796.0
2018-02-26 12:20:00,143.25,143.25,143.12,143.14,8002.0,130.6905,130.6905,130.5719,130.5901,8002.0
2018-02-26 12:25:00,143.13,143.15,143.03,143.05,7182.0,130.581,130.5992,130.4898,130.508,7182.0
2018-02-26 12:30:00,143.08,143.11,143.03,143.09,8306.0,130.5354,130.5627,130.4898,130.5445,8306.0
2018-02-26 12:35:00,143.06,143.09,142.99,143.03,13516.0,130.5171,130.5445,130.4533,130.4898,13516.0
2018-02-26 12:40:00,143.05,143.05,142.94,143.0,4100.0,130.508,130.508,130.4076,130.4624,4100.0
2018-02-26 12:45:00,142.95,143.16,142.95,143.14,6782.0,130.4168,130.6084,130.4168,130.5901,6782.0
2018-02-26 12:50:00,143.16,143.27,143.14,143.17,7648.0,130.6084,130.7087,130.5901,130.6175,7648.0
2018-02-26 12:55:00,143.19,143.21,143.04,143.04,7776.0,130.6357,130.654,130.4989,130.4989,7776.0
2018-02-26 13:00:00,143.03,143.08,142.97,143.0,8900.0,130.4898,130.5354,130.435,130.4624,8900.0
2018-02-26 13:05:00,142.97,143.0,142.88,142.88,6632.0,130.435,130.4624,130.3529,130.3529,6632.0
2018-02-26 13:10:00,142.89,142.93,142.85,142.89,8447.0,130.362,130.3985,130.3255,130.362,8447.0
2018-02-26 13:15:00,142.91,142.92,142.81,142.92,5241.0,130.3803,130.3894,130.289,130.3894,5241.0
2018-02-26 13:20:00,142.92,142.93,142.84,142.9,16763.0,130.3894,130.3985,130.3164,130.3712,16763.0
2018-02-26 13:25:00,142.9,142.93,142.86,142.9,7854.0,130.3712,130.3985,130.3347,130.3712,7854.0
2018-02-26 13:30:00,142.88,142.92,142.81,142.84,8055.0,130.3529,130.3894,130.289,130.3164,8055.0
2018-02-26 13:35:00,142.82,142.85,142.77,142.85,3401.0,130.2982,130.3255,130.2525,130.3255,3401.0
2018-02-26 13:40:00,142.85,142.9,142.77,142.88,6227.0,130.3255,130.3712,130.2525,130.3529,6227.0
2018-02-26 13:45:00,142.93,142.93,142.84,142.87,4505.0,130.3985,130.3985,130.3164,130.3438,4505.0
2018-02-26 13:50:00,142.87,142.87,142.81,142.81,3208.0,130.3438,130.3438,130.289,130.289,3208.0
2018-02-26 13:55:00,142.9,143.06,142.88,143.02,4995.0,130.3712,130.5171,130.3529,130.4806,4995.0
2018-02-26 14:00:00,143.01,143.14,142.96,143.06,3689.0,130.4715,130.5901,130.4259,130.5171,3689.0
2018-02-26 14:05:00,143.06,143.18,143.06,143.15,4900.0,130.5171,130.6266,130.5171,130.5992,4900.0
2018-02-26 14:10:00,143.19,143.38,143.06,143.15,12568.0,130.6357,130.8091,130.5171,130.5992,12568.0
2018-02-26 14:15:00,143.13,143.18,143.09,143.13,5050.0,130.581,130.6266,130.5445,130.581,5050.0
2018-02-26 14:20:00,143.11,143.19,143.11,143.17,2923.0,130.5627,130.6357,130.5627,130.6175,2923.0
2018-02-26 14:25:00,143.2,143.2,143.02,143.04,5058.0,130.6448,130.6448,130.4806,130.4989,5058.0
2018-02-26 14:30:00,143.02,143.06,142.99,143.01,11516.0,130.4806,130.5171,130.4533,130.4715,11516.0
2018-02-26 14:35:00,143.0,143.03,142.92,142.92,9009.0,130.4624,130.4898,130.3894,130.3894,9009.0
2018-02-26 14:40:00,142.93,142.93,142.84,142.9,4965.0,130.3985,130.3985,130.3164,130.3712,4965.0
2018-02-26 14:45:00,142.92,142.97,142.84,142.86,5961.0,130.3894,130.435,130.3164,130.3347,5961.0
2018-02-26 14:50:00,142.86,143.06,142.82,143.06,8149.0,130.3347,130.5171,130.2982,130.5171,8149.0
2018-02-26 14:55:00,143.05,143.15,143.02,143.13,7586.0,130.508,130.5992,130.4806,130.581,7586.0
2018-02-26 15:00:00,143.13,143.21,143.1,143.21,6901.0,130.581,130.654,130.5536,130.654,6901.0
2018-02-26 15:05:00,143.2,143.33,143.14,143.32,7369.0,130.6448,130.7635,130.5901,130.7543,7369.0
2018-02-26 15:10:00,143.31,143.38,143.27,143.28,8718.0,130.7452,130.8091,130.7087,130.7178,8718.0
2018-02-26 15:15:00,143.27,143.31,143.1,143.27,7742.0,130.7087,130.7452,130.5536,130.7087,7742.0
2018-02-26 15:20:00,143.29,143.49,143.28,143.46,11247.0,130.727,130.9094,130.7178,130.8821,11247.0
2018-02-26 15:25:00,143.46,143.55,143.39,143.49,10448.0,130.8821,130.9642,130.8182,130.9094,10448.0
2018-02-26 15:30:00,143.49,143.57,143.44,143.56,10625.0,130.9094,130.9824,130.8638,130.9733,10625.0
2018-02-26 15:35:00,143.56,143.56,143.4,143.47,16448.0,130.9733,130.9733,130.8273,130.8912,16448.0
2018-02-26 15:40:00,143.49,143.5,143.27,143.33,10816.0,130.9094,130.9185,130.7087,130.7635,10816.0
2018-02-26 15:45:00,143.31,143.39,143.17,143.17,18162.0,130.7452,130.8182,130.6175,130.6175,18162.0
2018-02-26 15:50:00,143.2,143.22,143.0,143.06,26032.0,130.6448,130.6631,130.4624,130.5171,26032.0
2018-02-26 15:55:00,143.06,143.3,143.04,143.3,41840.0,130.5171,130.7361,130.4989,130.7361,41840.0
2018-02-27 09:30:00,142.59,143.26,142.59,142.81,36748.0,130.442,131.0549,130.442,130.6432,36748.0
2018-02-27 09:35:00,142.62,143.01,142.62,142.83,15944.0,130.4694,130.8262,130.4694,130.6615,15944.0
2018-02-27 09:40:00,142.74,142.8,142.34,142.41,12800.0,130.5792,130.6341,130.2133,130.2773,12800.0
2018-02-27 09:45:00,142.47,142.57,142.29,142.31,9430.0,130.3322,130.4237,130.1675,130.1858,9430.0
2018-02-27 09:50:00,142.31,142.31,141.64,141.71,17108.0,130.1858,130.1858,129.5729,129.637,17108.0
2018-02-27 09:55:00,141.6,141.6,141.36,141.41,26635.0,129.5363,129.5363,129.3168,129.3625,26635.0
2018-02-27 10:00:00,141.33,141.33,141.05,141.08,23663.0,129.2893,129.2893,129.0332,129.0606,23663.0
2018-02-27 10:05:00,141.06,141.81,141.0,141.76,16100.0,129.0423,129.7284,128.9874,129.6827,16100.0
2018-02-27 10:10:00,141.77,142.01,141.71,141.9,13482.0,129.6918,129.9114,129.637,129.8108,13482.0
2018-02-27 10:15:00,141.9,142.02,141.69,141.75,10364.0,129.8108,129.9205,129.6187,129.6735,10364.0
2018-02-27 10:20:00,141.8,142.15,141.75,142.1,9198.0,129.7193,130.0395,129.6735,129.9937,9198.0
2018-02-27 10:25:00,142.09,142.3,142.04,142.17,12074.0,129.9846,130.1767,129.9388,130.0578,12074.0
2018-02-27 10:30:00,142.18,142.26,141.84,141.84,8681.0,130.0669,130.1401,129.7559,129.7559,8681.0
2018-02-27 10:35:00,141.8,142.11,141.79,141.95,9988.0,129.7193,130.0029,129.7101,129.8565,9988.0
2018-02-27 10:40:00,142.0,142.0,141.72,141.75,12308.0,129.9022,129.9022,129.6461,129.6735,12308.0
2018-02-27 10:45:00,141.73,141.79,141.43,141.43,12963.0,129.6553,129.7101,129.3808,129.3808,12963.0
2018-02-27 10:50:00,141.45,141.55,141.09,141.09,14496.0,129.3991,129.4906,129.0698,129.0698,14496.0
2018-02-27 10:55:00,141.06,141.19,141.01,141.16,7478.0,129.0423,129.1613,128.9966,129.1338,7478.0
2018-02-27 11:00:00,141.14,141.6,141.11,141.54,9513.0,129.1155,129.5363,129.0881,129.4814,9513.0
2018-02-27 11:05:00,141.56,141.72,141.46,141.69,7982.0,129.4997,129.6461,129.4083,129.6187,7982.0
2018-02-27 11:10:00,141.76,141.9,141.61,141.67,9052.0,129.6827,129.8108,129.5455,129.6004,9052.0
2018-02-27 11:15:00,141.65,141.76,141.34,141.39,31994.0,129.5821,129.6827,129.2985,129.3442,31994.0
2018-02-27 11:20:00,141.34,141.38,141.06,141.15,12946.0,129.2985,129.3351,129.0423,129.1247,12946.0
2018-02-27 11:25:00,141.14,141.16,140.76,140.89,17396.0,129.1155,129.1338,128.7679,128.8868,17396.0
2018-02-27 11:30:00,140.84,141.05,140.84,140.92,20194.0,128.8411,129.0332,128.8411,128.9143,20194.0
2018-02-27 11:35:00,140.95,140.95,140.67,140.69,14673.0,128.9417,128.9417,128.6856,128.7039,14673.0
2018-02-27 11:40:00,140.67,140.82,140.6,140.69,17384.0,128.6856,128.8228,128.6215,128.7039,17384.0
2018-02-27 11:45:00,140.7,140.73,140.24,140.32,34303.0,128.713,128.7404,128.2922,128.3654,34303.0
2018-02-27 11:50:00,140.29,140.61,140.16,140.17,34255.0,128.3379,128.6307,128.219,128.2282,34255.0
2018-02-27 11:55:00,140.26,140.36,140.05,140.17,16396.0,128.3105,128.402,128.1184,128.2282,16396.0
2018-02-27 12:00:00,140.17,140.25,140.11,140.2,12993.0,128.2282,128.3013,128.1733,128.2556,12993.0
2018-02-27 12:05:00,140.2,140.44,140.2,140.44,15264.0,128.2556,128.4752,128.2556,128.4752,15264.0
2018-02-27 12:10:00,140.38,140.45,140.32,140.35,7694.0,128.4203,128.4843,128.3654,128.3928,7694.0
2018-02-27 12:15:00,140.35,140.7,140.06,140.18,45638.0,128.3928,128.713,128.1275,128.2373,45638.0
2018-02-27 12:20:00,140.12,140.13,139.85,139.96,9968.0,128.1824,128.1916,127.9354,128.036,9968.0
2018-02-27 12:25:00,139.95,140.24,139.95,140.24,6958.0,128.0269,128.2922,128.0269,128.2922,6958.0
2018-02-27 12:30:00,140.25,140.56,140.25,140.26,16156.0,128.3013,128.5849,128.3013,128.3105,16156.0
2018-02-27 12:35:00,140.28,140.36,140.14,140.29,18324.0,128.3288,128.402,128.2007,128.3379,18324.0
2018-02-27 12:40:00,140.26,140.32,140.16,140.27,7194.0,128.3105,128.3654,128.219,128.3196,7194.0
2018-02-27 12:45:00,140.3,140.47,140.3,140.41,8225.0,128.3471,128.5026,128.3471,128.4477,8225.0
2018-02-27 12:50:00,140.42,140.56,140.41,140.55,8760.0,128.4569,128.5849,128.4477,128.5758,8760.0
2018-02-27 12:55:00,140.52,140.66,140.5,140.63,7300.0,128.5483,128.6764,128.53,128.649,7300.0
2018-02-27 13:00:00,140.61,140.61,140.48,140.51,6342.0,128.6307,128.6307,128.5117,128.5392,6342.0
2018-02-27 13:05:00,140.5,140.52,140.41,140.5,10647.0,128.53,128.5483,128.4477,128.53,10647.0
2018-02-27 13:10:00,140.53,140.57,140.31,140.31,7321.0,128.5575,128.5941,128.3562,128.3562,7321.0
2018-02-27 13:15:00,140.32,140.32,140.11,140.13,12249.0,128.3654,128.3654,128.1733,128.1916,12249.0
2018-02-27 13:20:00,140.13,140.26,140.11,140.2,14419.0,128.1916,128.3105,128.1733,128.2556,14419.0
2018-02-27 13:25:00,140.18,140.23,140.09,140.12,8893.0,128.2373,128.283,128.155,128.1824,8893.0
2018-02-27 13:30:00,140.1,140.15,140.02,140.08,11240.0,128.1641,128.2099,128.0909,128.1458,11240.0
2018-02-27 13:35:00,140.06,140.15,140.04,140.09,6843.0,128.1275,128.2099,128.1092,128.155,6843.0
2018-02-27 13:40:00,140.08,140.15,140.0,140.12,7202.0,128.1458,128.2099,128.0726,128.1824,7202.0
2018-02-27 13:45:00,140.11,140.25,140.05,140.12,12203.0,128.1733,128.3013,128.1184,128.1824,12203.0
2018-02-27 13:50:00,140.14,140.14,140.0,140.07,12828.0,128.2007,128.2007,128.0726,128.1367,12828.0
2018-02-27 13:55:00,140.12,140.13,140.04,140.08,7262.0,128.1824,128.1916,128.1092,128.1458,7262.0
2018-02-27 14:00:00,140.1,140.14,139.8,139.84,15885.0,128.1641,128.2007,127.8897,127.9263,15885.0
2018-02-27 14:05:00,139.8,139.99,139.56,139.89,16297.0,127.8897,128.0635,127.6701,127.972,16297.0
2018-02-27 14:10:00,139.93,139.96,139.77,139.83,9294.0,128.0086,128.036,127.8622,127.9171,9294.0
2018-02-27 14:15:00,139.81,139.97,139.72,139.9,8408.0,127.8988,128.0452,127.8165,127.9812,8408.0
2018-02-27 14:20:00,139.91,140.05,139.86,139.86,9156.0,127.9903,128.1184,127.9446,127.9446,9156.0
2018-02-27 14:25:00,139.89,140.2,139.86,140.16,8467.0,127.972,128.2556,127.9446,128.219,8467.0
2018-02-27 14:30:00,140.15,140.39,140.11,140.34,9438.0,128.2099,128.4294,128.1733,128.3837,9438.0
2018-02-27 14:35:00,140.36,140.4,140.25,140.31,7645.0,128.402,128.4386,128.3013,128.3562,7645.0
2018-02-27 14:40:00,140.33,140.33,140.11,140.12,11953.0,128.3745,128.3745,128.1733,128.1824,11953.0
2018-02-27 14:45:00,140.17,140.17,139.92,139.95,16396.0,128.2282,128.2282,127.9995,128.0269,16396.0
2018-02-27 14:50:00,139.95,140.04,139.9,140.02,11938.0,128.0269,128.1092,127.9812,128.0909,11938.0
2018-02-27 14:55:00,140.11,140.31,140.08,140.12,13116.0,128.1733,128.3562,128.1458,128.1824,13116.0
2018-02-27 15:00:00,140.13,140.21,139.99,139.99,11417.0,128.1916,128.2647,128.0635,128.0635,11417.0
2018-02-27 15:05:00,139.99,139.99,139.89,139.91,7829.0,128.0635,128.0635,127.972,127.9903,7829.0
2018-02-27 15:10:00,139.94,140.08,139.87,140.02,9789.0,128.0178,128.1458,127.9537,128.0909,9789.0
2018-02-27 15:15:00,140.02,140.15,139.99,140.02,14807.0,128.0909,128.2099,128.0635,128.0909,14807.0
2018-02-27 15:20:00,140.05,140.15,139.84,139.94,11979.0,128.1184,128.2099,127.9263,128.0178,11979.0
2018-02-27 15:25:00,139.94,139.97,139.81,139.94,10932.0,128.0178,128.0452,127.8988,128.0178,10932.0
2018-02-27 15:30:00,140.0,140.1,139.89,139.93,14847.0,128.0726,128.1641,127.972,128.0086,14847.0
2018-02-27 15:35:00,139.93,139.98,139.72,139.89,17681.0,128.0086,128.0543,127.8165,127.972,17681.0
2018-02-27 15:40:00,139.88,139.99,139.81,139.94,30691.0,127.9629,128.0635,127.8988,128.0178,30691.0
2018-02-27 15:45:00,139.94,140.42,139.94,140.36,57900.0,128.0178,128.4569,128.0178,128.402,57900.0
2018-02-27 15:50:00,140.35,140.35,139.97,140.04,37621.0,128.3928,128.3928,128.0452,128.1092,37621.0
2018-02-27 15:55:00,140.05,140.1,139.76,139.76,174342.0,128.1184,128.1641,127.8531,127.8531,174342.0
2018-02-28 09:30:00,139.85,140.71,139.85,140.02,24858.0,127.9354,128.7222,127.9354,128.0909,24858.0
2018-02-28 09:35:00,140.2,140.41,140.03,140.23,8251.0,128.2556,128.4477,128.1001,128.283,8251.0
2018-02-28 09:40:00,140.23,140.23,139.95,140.07,8647.0,128.283,128.283,128.0269,128.1367,8647.0
2018-02-28 09:45:00,140.18,140.44,139.99,140.44,10976.0,128.2373,128.4752,128.0635,128.4752,10976.0
2018-02-28 09:50:00,140.38,140.68,140.18,140.65,8949.0,128.4203,128.6947,128.2373,128.6673,8949.0
2018-02-28 09:55:00,140.62,140.75,140.49,140.67,10066.0,128.6398,128.7587,128.5209,128.6856,10066.0
2018-02-28 10:00:00,140.74,140.8,140.3,140.31,8186.0,128.7496,128.8045,128.3471,128.3562,8186.0
2018-02-28 10:05:00,140.32,140.32,140.01,140.03,7784.0,128.3654,128.3654,128.0818,128.1001,7784.0
2018-02-28 10:10:00,140.0,140.03,139.86,139.86,7629.0,128.0726,128.1001,127.9446,127.9446,7629.0
2018-02-28 10:15:00,139.84,139.87,139.61,139.64,12974.0,127.9263,127.9537,127.7159,127.7433,12974.0
2018-02-28 10:20:00,139.7,139.9,139.53,139.79,15124.0,127.7982,127.9812,127.6427,127.8805,15124.0
2018-02-28 10:25:00,139.8,139.82,139.64,139.81,9298.0,127.8897,127.908,127.7433,127.8988,9298.0
2018-02-28 10:30:00,139.9,139.9,139.76,139.88,12393.0,127.9812,127.9812,127.8531,127.9629,12393.0
2018-02-28 10:35:00,139.85,139.9,139.73,139.86,16389.0,127.9354,127.9812,127.8256,127.9446,16389.0
2018-02-28 10:40:00,139.85,139.85,139.51,139.58,9191.0,127.9354,127.9354,127.6244,127.6884,9191.0
2018-02-28 10:45:00,139.51,139.64,139.33,139.36,15305.0,127.6244,127.7433,127.4597,127.4872,15305.0
2018-02-28 10:50:00,139.36,139.42,139.0,139.07,12803.0,127.4872,127.5421,127.1578,127.2219,12803.0
2018-02-28 10:55:00,139.07,139.08,138.86,138.94,15382.0,127.2219,127.231,127.0298,127.1029,15382.0
2018-02-28 11:00:00,138.97,139.23,138.94,139.21,16984.0,127.1304,127.3682,127.1029,127.3499,16984.0
2018-02-28 11:05:00,139.24,139.25,138.91,139.0,16412.0,127.3774,127.3865,127.0755,127.1578,16412.0
2018-02-28 11:10:00,139.0,139.12,138.78,139.08,26074.0,127.1578,127.2676,126.9566,127.231,26074.0
2018-02-28 11:15:00,139.07,139.55,139.01,139.55,17199.0,127.2219,127.661,127.167,127.661,17199.0
2018-02-28 11:20:00,139.51,139.52,139.1,139.12,12413.0,127.6244,127.6335,127.2493,127.2676,12413.0
2018-02-28 11:25:00,139.09,139.26,139.01,139.22,11374.0,127.2402,127.3957,127.167,127.3591,11374.0
2018-02-28 11:30:00,139.2,139.24,139.08,139.08,16371.0,127.3408,127.3774,127.231,127.231,16371.0
2018-02-28 11:35:00,139.03,139.09,138.93,138.99,8981.0,127.1853,127.2402,127.0938,127.1487,8981.0
2018-02-28 11:40:00,138.96,139.18,138.96,139.16,5274.0,127.1212,127.3225,127.1212,127.3042,5274.0
2018-02-28 11:45:00,139.14,139.15,138.9,139.09,9311.0,127.2859,127.2951,127.0664,127.2402,9311.0
2018-02-28 11:50:00,139.19,139.25,139.05,139.14,7032.0,127.3316,127.3865,127.2036,127.2859,7032.0
2018-02-28 11:55:00,139.12,139.3,139.12,139.3,7445.0,127.2676,127.4323,127.2676,127.4323,7445.0
2018-02-28 12:00:00,139.33,139.35,139.25,139.34,5315.0,127.4597,127.478,127.3865,127.4689,5315.0
2018-02-28 12:05:00,139.32,139.37,139.27,139.32,9983.0,127.4506,127.4963,127.4048,127.4506,9983.0
2018-02-28 12:10:00,139.36,139.37,139.23,139.27,6926.0,127.4872,127.4963,127.3682,127.4048,6926.0
2018-02-28 12:15:00,139.3,139.41,139.23,139.23,7360.0,127.4323,127.5329,127.3682,127.3682,7360.0
2018-02-28 12:20:00,139.23,139.32,139.2,139.27,16317.0,127.3682,127.4506,127.3408,127.4048,16317.0
2018-02-28 12:25:00,139.33,139.51,139.29,139.4,11863.0,127.4597,127.6244,127.4231,127.5238,11863.0
2018-02-28 12:30:00,139.38,139.56,139.33,139.54,4330.0,127.5055,127.6701,127.4597,127.6518,4330.0
2018-02-28 12:35:00,139.52,139.65,139.33,139.53,22366.0,127.6335,127.7525,127.4597,127.6427,22366.0
2018-02-28 12:40:00,139.51,139.76,139.48,139.7,4495.0,127.6244,127.8531,127.5969,127.7982,4495.0
2018-02-28 12:45:00,139.66,139.88,139.63,139.84,6218.0,127.7616,127.9629,127.7342,127.9263,6218.0
2018-02-28 12:50:00,139.82,139.82,139.73,139.74,4400.0,127.908,127.908,127.8256,127.8348,4400.0
2018-02-28 12:55:00,139.76,139.76,139.64,139.66,5913.0,127.8531,127.8531,127.7433,127.7616,5913.0
2018-02-28 13:00:00,139.66,139.66,139.53,139.57,6505.0,127.7616,127.7616,127.6427,127.6793,6505.0
2018-02-28 13:05:00,139.56,139.73,139.54,139.67,4816.0,127.6701,127.8256,127.6518,127.7708,4816.0
2018-02-28 13:10:00,139.68,139.75,139.64,139.7,5333.0,127.7799,127.8439,127.7433,127.7982,5333.0
2018-02-28 13:15:00,139.71,139.71,139.64,139.71,5584.0,127.8073,127.8073,127.7433,127.8073,5584.0
2018-02-28 13:20:00,139.72,139.75,139.64,139.73,8274.0,127.8165,127.8439,127.7433,127.8256,8274.0
2018-02-28 13:25:00,139.73,139.75,139.64,139.67,4501.0,127.8256,127.8439,127.7433,127.7708,4501.0
2018-02-28 13:30:00,139.68,139.78,139.66,139.77,6305.0,127.7799,127.8714,127.7616,127.8622,6305.0
2018-02-28 13:35:00,139.79,139.8,139.69,139.7,7465.0,127.8805,127.8897,127.7891,127.7982,7465.0
2018-02-28 13:40:00,139.7,139.84,139.69,139.77,4401.0,127.7982,127.9263,127.7891,127.8622,4401.0
2018-02-28 13:45:00,139.79,139.84,139.74,139.75,10904.0,127.8805,127.9263,127.8348,127.8439,10904.0
2018-02-28 13:50:00,139.73,139.91,139.67,139.91,8211.0,127.8256,127.9903,127.7708,127.9903,8211.0
2018-02-28 13:55:00,139.97,140.16,139.97,140.16,5755.0,128.0452,128.219,128.0452,128.219,5755.0
2018-02-28 14:00:00,140.18,140.31,140.12,140.13,6708.0,128.2373,128.3562,128.1824,128.1916,6708.0
2018-02-28 14:05:00,140.17,140.2,140.03,140.08,5703.0,128.2282,128.2556,128.1001,128.1458,5703.0
2018-02-28 14:10:00,140.11,140.18,140.06,140.07,5460.0,128.1733,128.2373,128.1275,128.1367,5460.0
2018-02-28 14:15:00,140.09,140.22,140.09,140.19,8745.0,128.155,128.2739,128.155,128.2465,8745.0
2018-02-28 14:20:00,140.2,140.3,140.15,140.25,9517.0,128.2556,128.3471,128.2099,128.3013,9517.0
2018-02-28 14:25:00,140.28,140.45,140.27,140.29,6285.0,128.3288,128.4843,128.3196,128.3379,6285.0
2018-02-28 14:30:00,140.29,140.29,139.93,139.95,11708.0,128.3379,128.3379,128.0086,128.0269,11708.0
2018-02-28 14:35:00,139.96,140.0,139.79,139.8,7847.0,128.036,128.0726,127.8805,127.8897,7847.0
2018-02-28 14:40:00,139.79,139.85,139.71,139.76,10814.0,127.8805,127.9354,127.8073,127.8531,10814.0
2018-02-28 14:45:00,139.72,139.8,139.6,139.72,9162.0,127.8165,127.8897,127.7067,127.8165,9162.0
2018-02-28 14:50:00,139.69,139.72,139.56,139.69,8041.0,127.7891,127.8165,127.6701,127.7891,8041.0
2018-02-28 14:55:00,139.72,139.79,139.62,139.63,9568.0,127.8165,127.8805,127.725,127.7342,9568.0
2018-02-28 15:00:00,139.67,139.72,139.54,139.58,15400.0,127.7708,127.8165,127.6518,127.6884,15400.0
2018-02-28 15:05:00,139.59,139.69,139.47,139.67,11685.0,127.6976,127.7891,127.5878,127.7708,11685.0
2018-02-28 15:10:00,139.72,139.73,139.55,139.68,10709.0,127.8165,127.8256,127.661,127.7799,10709.0
2018-02-28 15:15:00,139.64,139.64,139.32,139.32,11141.0,127.7433,127.7433,127.4506,127.4506,11141.0
2018-02-28 15:20:00,139.33,139.39,139.16,139.22,10899.0,127.4597,127.5146,127.3042,127.3591,10899.0
2018-02-28 15:25:00,139.23,139.3,139.17,139.26,12820.0,127.3682,127.4323,127.3134,127.3957,12820.0
2018-02-28 15:30:00,139.3,139.33,139.18,139.21,12628.0,127.4323,127.4597,127.3225,127.3499,12628.0
2018-02-28 15:35:00,139.21,139.49,139.03,139.47,23134.0,127.3499,127.6061,127.1853,127.5878,23134.0
2018-02-28 15:40:00,139.5,139.5,139.27,139.33,19203.0,127.6152,127.6152,127.4048,127.4597,19203.0
2018-02-28 15:45:00,139.31,139.34,138.82,138.82,32251.0,127.4414,127.4689,126.9932,126.9932,32251.0
2018-02-28 15:50:00,138.82,138.88,138.65,138.66,52274.0,126.9932,127.0481,126.8377,126.8468,52274.0
2018-02-28 15:55:00,138.68,138.88,138.44,138.46,84804.0,126.8651,127.0481,126.6455,126.6638,84804.0
2018-03-01 09:30:00,138.26,138.76,138.25,138.62,83093.0,126.4809,126.9383,126.4717,126.8102,83093.0
2018-03-01 09:35:00,138.69,138.83,137.8,137.94,36149.0,126.8742,127.0023,126.0601,126.1881,36149.0
2018-03-01 09:40:00,137.85,137.98,137.35,137.93,24323.0,126.1058,126.2247,125.6484,126.179,24323.0
2018-03-01 09:45:00,137.96,138.1,137.78,137.9,30593.0,126.2064,126.3345,126.0418,126.1516,30593.0
2018-03-01 09:50:00,137.89,137.92,137.47,137.69,19498.0,126.1424,126.1698,125.7582,125.9594,19498.0
2018-03-01 09:55:00,137.68,138.18,137.67,137.72,20643.0,125.9503,126.4077,125.9411,125.9869,20643.0
2018-03-01 10:00:00,137.93,138.15,137.67,137.94,55259.0,126.179,126.3803,125.9411,126.1881,55259.0
2018-03-01 10:05:00,137.96,137.96,137.45,137.86,36930.0,126.2064,126.2064,125.7399,126.115,36930.0
2018-03-01 10:10:00,137.9,137.99,137.49,137.99,18123.0,126.1516,126.2339,125.7765,126.2339,18123.0
2018-03-01 10:15:00,137.98,138.31,137.93,138.17,17621.0,126.2247,126.5266,126.179,126.3985,17621.0
2018-03-01 10:20:00,138.17,138.26,138.0,138.26,9882.0,126.3985,126.4809,126.243,126.4809,9882.0
2018-03-01 10:25:00,138.28,138.45,138.19,138.36,10276.0,126.4992,126.6547,126.4168,126.5724,10276.0
2018-03-01 10:30:00,138.45,138.99,138.45,138.99,10413.0,126.6547,127.1487,126.6547,127.1487,10413.0
2018-03-01 10:35:00,139.06,139.25,138.7,139.03,12014.0,127.2127,127.3865,126.8834,127.1853,12014.0
2018-03-01 10:40:00,139.05,139.27,138.96,139.08,10809.0,127.2036,127.4048,127.1212,127.231,10809.0
2018-03-01 10:45:00,139.1,139.26,138.67,138.69,10676.0,127.2493,127.3957,126.8559,126.8742,10676.0
2018-03-01 10:50:00,138.61,138.66,138.46,138.66,7592.0,126.8011,126.8468,126.6638,126.8468,7592.0
2018-03-01 10:55:00,138.66,138.66,138.36,138.41,8956.0,126.8468,126.8468,126.5724,126.6181,8956.0
2018-03-01 11:00:00,138.41,138.53,138.31,138.45,13959.0,126.6181,126.7279,126.5266,126.6547,13959.0
2018-03-01 11:05:00,138.46,138.63,138.45,138.54,6397.0,126.6638,126.8194,126.6547,126.737,6397.0
2018-03-01 11:10:00,138.53,138.56,138.3,138.38,13573.0,126.7279,126.7553,126.5175,126.5907,13573.0
2018-03-01 11:15:00,138.46,138.62,138.45,138.62,5733.0,126.6638,126.8102,126.6547,126.8102,5733.0
2018-03-01 11:20:00,138.66,138.81,138.62,138.62,9977.0,126.8468,126.984,126.8102,126.8102,9977.0
2018-03-01 11:25:00,138.64,138.7,138.24,138.35,10675.0,126.8285,126.8834,126.4626,126.5632,10675.0
2018-03-01 11:30:00,138.48,138.56,138.34,138.49,10188.0,126.6821,126.7553,126.5541,126.6913,10188.0
2018-03-01 11:35:00,138.53,138.65,138.43,138.59,9886.0,126.7279,126.8377,126.6364,126.7828,9886.0
2018-03-01 11:40:00,138.58,139.02,138.51,139.02,12200.0,126.7736,127.1761,126.7096,127.1761,12200.0
2018-03-01 11:45:00,139.02,139.14,138.88,138.97,12140.0,127.1761,127.2859,127.0481,127.1304,12140.0
2018-03-01 11:50:00,138.96,139.01,138.78,138.86,24850.0,127.1212,127.167,126.9566,127.0298,24850.0
2018-03-01 11:55:00,138.87,139.0,138.73,138.81,10348.0,127.0389,127.1578,126.9108,126.984,10348.0
2018-03-01 12:00:00,138.84,138.86,138.31,138.32,19877.0,127.0115,127.0298,126.5266,126.5358,19877.0
2018-03-01 12:05:00,138.38,138.45,138.16,138.33,9500.0,126.5907,126.6547,126.3894,126.5449,9500.0
2018-03-01 12:10:00,138.35,138.47,138.34,138.4,5336.0,126.5632,126.673,126.5541,126.609,5336.0
2018-03-01 12:15:00,138.41,138.45,138.29,138.29,8147.0,126.6181,126.6547,126.5083,126.5083,8147.0
2018-03-01 12:20:00,138.24,138.41,138.17,138.28,7177.0,126.4626,126.6181,126.3985,126.4992,7177.0
2018-03-01 12:25:00,138.28,138.4,138.12,138.24,9104.0,126.4992,126.609,126.3528,126.4626,9104.0
2018-03-01 12:30:00,138.24,138.34,138.01,138.18,12797.0,126.4626,126.5541,126.2522,126.4077,12797.0
2018-03-01 12:35:00,138.18,138.43,138.17,138.32,7974.0,126.4077,126.6364,126.3985,126.5358,7974.0
2018-03-01 12:40:00,138.32,138.58,138.22,138.49,7803.0,126.5358,126.7736,126.4443,126.6913,7803.0
2018-03-01 12:45:00,138.45,138.61,138.26,138.61,6769.0,126.6547,126.8011,126.4809,126.8011,6769.0
2018-03-01 12:50:00,138.63,138.67,138.29,138.5,7229.0,126.8194,126.8559,126.5083,126.7004,7229.0
2018-03-01 12:55:00,138.5,138.5,138.19,138.36,9451.0,126.7004,126.7004,126.4168,126.5724,9451.0
2018-03-01 13:00:00,138.31,138.34,138.0,138.05,15663.0,126.5266,126.5541,126.243,126.2888,15663.0
2018-03-01 13:05:00,138.0,138.18,137.89,138.03,12392.0,126.243,126.4077,126.1424,126.2705,12392.0
2018-03-01 13:10:00,138.09,138.33,137.97,138.24,11957.0,126.3254,126.5449,126.2156,126.4626,11957.0
2018-03-01 13:15:00,138.22,138.28,138.06,138.2,9602.0,126.4443,126.4992,126.2979,126.426,9602.0
2018-03-01 13:20:00,138.18,138.26,138.04,138.15,12088.0,126.4077,126.4809,126.2796,126.3803,12088.0
2018-03-01 13:25:00,138.18,138.34,138.18,138.18,7633.0,126.4077,126.5541,126.4077,126.4077,7633.0
2018-03-01 13:30:00,138.22,138.36,138.13,138.14,13064.0,126.4443,126.5724,126.362,126.3711,13064.0
2018-03-01 13:35:00,138.14,138.23,138.11,138.15,5369.0,126.3711,126.4534,126.3437,126.3803,5369.0
2018-03-01 13:40:00,138.12,138.2,137.98,138.08,7645.0,126.3528,126.426,126.2247,126.3162,7645.0
2018-03-01 13:45:00,138.03,138.1,137.86,137.98,13907.0,126.2705,126.3345,126.115,126.2247,13907.0
2018-03-01 13:50:00,137.99,138.05,137.94,137.97,45334.0,126.2339,126.2888,126.1881,126.2156,45334.0
2018-03-01 13:55:00,137.96,137.96,137.63,137.74,21303.0,126.2064,126.2064,125.9046,126.0052,21303.0
2018-03-01 14:00:00,137.74,137.84,137.34,137.5,18828.0,126.0052,126.0967,125.6393,125.7856,18828.0
2018-03-01 14:05:00,137.49,137.67,137.36,137.5,13154.0,125.7765,125.9411,125.6576,125.7856,13154.0
2018-03-01 14:10:00,137.55,137.55,137.04,137.16,13302.0,125.8314,125.8314,125.3648,125.4746,13302.0
2018-03-01 14:15:00,137.18,137.66,137.1,137.64,12256.0,125.4929,125.932,125.4197,125.9137,12256.0
2018-03-01 14:20:00,137.63,137.74,137.4,137.49,11720.0,125.9046,126.0052,125.6941,125.7765,11720.0
2018-03-01 14:25:00,137.54,137.73,137.4,137.72,9532.0,125.8222,125.996,125.6941,125.9869,9532.0
2018-03-01 14:30:00,137.77,137.78,137.52,137.54,18060.0,126.0326,126.0418,125.8039,125.8222,18060.0
2018-03-01 14:35:00,137.55,137.55,137.31,137.35,13442.0,125.8314,125.8314,125.6118,125.6484,13442.0
2018-03-01 14:40:00,137.34,137.66,137.34,137.49,20256.0,125.6393,125.932,125.6393,125.7765,20256.0
2018-03-01 14:45:00,137.45,137.55,137.32,137.38,12214.0,125.7399,125.8314,125.621,125.6759,12214.0
2018-03-01 14:50:00,137.33,137.43,137.16,137.38,15834.0,125.6301,125.7216,125.4746,125.6759,15834.0
2018-03-01 14:55:00,137.33,137.57,137.22,137.56,69378.0,125.6301,125.8497,125.5295,125.8405,69378.0
2018-03-01 15:00:00,137.54,137.56,137.11,137.18,20175.0,125.8222,125.8405,125.4289,125.4929,20175.0
2018-03-01 15:05:00,137.18,137.7,137.13,137.61,13116.0,125.4929,125.9686,125.4472,125.8863,13116.0
2018-03-01 15:10:00,137.59,137.79,137.44,137.73,23348.0,125.868,126.0509,125.7307,125.996,23348.0
2018-03-01 15:15:00,137.76,137.85,137.6,137.83,21996.0,126.0235,126.1058,125.8771,126.0875,21996.0
2018-03-01 15:20:00,137.89,137.98,137.61,137.61,30069.0,126.1424,126.2247,125.8863,125.8863,30069.0
2018-03-01 15:25:00,137.6,137.91,137.56,137.83,18619.0,125.8771,126.1607,125.8405,126.0875,18619.0
2018-03-01 15:30:00,137.84,138.01,137.59,137.74,25912.0,126.0967,126.2522,125.868,126.0052,25912.0
2018-03-01 15:35:00,137.77,137.82,137.67,137.67,20791.0,126.0326,126.0784,125.9411,125.9411,20791.0
2018-03-01 15:40:00,137.65,137.89,137.55,137.83,32404.0,125.9228,126.1424,125.8314,126.0875,32404.0
2018-03-01 15:45:00,137.83,138.05,137.75,138.0,98428.0,126.0875,126.2888,126.0143,126.243,98428.0
2018-03-01 15:50:00,138.0,138.34,137.97,138.3,73274.0,126.243,126.5541,126.2156,126.5175,73274.0
2018-03-01 15:55:00,138.31,138.66,138.31,138.5,163660.0,126.5266,126.8468,126.5266,126.7004,163660.0
2018-03-02 09:30:00,137.41,138.68,137.41,138.55,49325.0,125.7033,126.8651,125.7033,126.7462,49325.0
2018-03-02 09:35:00,138.62,138.68,137.87,138.08,12134.0,126.8102,126.8651,126.1241,126.3162,12134.0
2018-03-02 09:40:00,137.91,138.43,137.78,138.29,18008.0,126.1607,126.6364,126.0418,126.5083,18008.0
2018-03-02 09:45:00,138.29,138.37,138.0,138.1,10922.0,126.5083,126.5815,126.243,126.3345,10922.0
2018-03-02 09:50:00,138.0,138.24,137.94,137.94,9413.0,126.243,126.4626,126.1881,126.1881,9413.0
2018-03-02 09:55:00,137.87,138.23,137.87,138.23,11705.0,126.1241,126.4534,126.1241,126.4534,11705.0
2018-03-02 10:00:00,138.27,138.46,138.21,138.36,11680.0,126.49,126.6638,126.4351,126.5724,11680.0
2018-03-02 10:05:00,138.29,138.29,138.03,138.19,15182.0,126.5083,126.5083,126.2705,126.4168,15182.0
2018-03-02 10:10:00,138.14,138.18,137.98,138.05,15803.0,126.3711,126.4077,126.2247,126.2888,15803.0
2018-03-02 10:15:00,138.05,138.05,137.82,137.88,13388.0,126.2888,126.2888,126.0784,126.1333,13388.0
2018-03-02 10:20:00,137.88,138.1,137.69,137.97,18545.0,126.1333,126.3345,125.9594,126.2156,18545.0
2018-03-02 10:25:00,137.98,138.23,137.93,138.05,22868.0,126.2247,126.4534,126.179,126.2888,22868.0
2018-03-02 10:30:00,138.03,138.37,137.89,138.37,9706.0,126.2705,126.5815,126.1424,126.5815,9706.0
2018-03-02 10:35:00,138.41,138.55,138.16,138.26,12202.0,126.6181,126.7462,126.3894,126.4809,12202.0
2018-03-02 10:40:00,138.31,138.63,138.27,138.57,8729.0,126.5266,126.8194,126.49,126.7645,8729.0
2018-03-02 10:45:00,138.54,138.63,138.53,138.58,12800.0,126.737,126.8194,126.7279,126.7736,12800.0
2018-03-02 10:50:00,138.61,138.62,138.28,138.3,8420.0,126.8011,126.8102,126.4992,126.5175,8420.0
2018-03-02 10:55:00,138.3,138.38,138.01,138.05,8480.0,126.5175,126.5907,126.2522,126.2888,8480.0
2018-03-02 11:00:00,138.01,138.01,137.79,137.9,11467.0,126.2522,126.2522,126.0509,126.1516,11467.0
2018-03-02 11:05:00,137.89,138.15,137.85,138.09,11465.0,126.1424,126.3803,126.1058,126.3254,11465.0
2018-03-02 11:10:00,138.09,138.11,137.96,138.06,7600.0,126.3254,126.3437,126.2064,126.2979,7600.0
2018-03-02 11:15:00,138.02,138.15,137.93,137.93,11762.0,126.2613,126.3803,126.179,126.179,11762.0
2018-03-02 11:20:00,137.95,138.16,137.95,138.06,7236.0,126.1973,126.3894,126.1973,126.2979,7236.0
2018-03-02 11:25:00,138.09,138.36,138.09,138.24,9964.0,126.3254,126.5724,126.3254,126.4626,9964.0
2018-03-02 11:30:00,138.3,138.47,138.1,138.11,11835.0,126.5175,126.673,126.3345,126.3437,11835.0
2018-03-02 11:35:00,138.06,138.13,137.93,138.07,13792.0,126.2979,126.362,126.179,126.3071,13792.0
2018-03-02 11:40:00,138.07,138.46,138.07,138.4,12174.0,126.3071,126.6638,126.3071,126.609,12174.0
2018-03-02 11:45:00,138.44,138.6,138.36,138.6,12414.0,126.6455,126.7919,126.5724,126.7919,12414.0
2018-03-02 11:50:00,138.61,138.7,138.49,138.61,11747.0,126.8011,126.8834,126.6913,126.8011,11747.0
2018-03-02 11:55:00,138.6,138.91,138.56,138.91,16129.0,126.7919,127.0755,126.7553,127.0755,16129.0
2018-03-02 12:00:00,138.86,138.92,138.79,138.8,14072.0,127.0298,127.0847,126.9657,126.9749,14072.0
2018-03-02 12:05:00,138.78,138.86,138.65,138.77,11364.0,126.9566,127.0298,126.8377,126.9474,11364.0
2018-03-02 12:10:00,138.86,138.87,138.7,138.87,10583.0,127.0298,127.0389,126.8834,127.0389,10583.0
2018-03-02 12:15:00,138.86,138.92,138.75,138.84,8840.0,127.0298,127.0847,126.9291,127.0115,8840.0
2018-03-02 12:20:00,138.83,138.92,138.69,138.88,9535.0,127.0023,127.0847,126.8742,127.0481,9535.0
2018-03-02 12:25:00,138.93,139.14,138.93,139.14,10957.0,127.0938,127.2859,127.0938,127.2859,10957.0
2018-03-02 12:30:00,139.16,139.2,138.88,138.88,9603.0,127.3042,127.3408,127.0481,127.0481,9603.0
2018-03-02 12:35:00,138.88,138.99,138.77,138.81,9522.0,127.0481,127.1487,126.9474,126.984,9522.0
2018-03-02 12:40:00,138.77,139.05,138.75,138.96,11499.0,126.9474,127.2036,126.9291,127.1212,11499.0
2018-03-02 12:45:00,138.97,139.02,138.93,138.96,11194.0,127.1304,127.1761,127.0938,127.1212,11194.0
2018-03-02 12:50:00,138.96,139.09,138.91,139.06,8810.0,127.1212,127.2402,127.0755,127.2127,8810.0
2018-03-02 12:55:00,139.07,139.23,139.06,139.14,8397.0,127.2219,127.3682,127.2127,127.2859,8397.0
2018-03-02 13:00:00,139.12,139.14,138.92,139.03,14777.0,127.2676,127.2859,127.0847,127.1853,14777.0
2018-03-02 13:05:00,139.02,139.02,138.86,138.87,11446.0,127.1761,127.1761,127.0298,127.0389,11446.0
2018-03-02 13:10:00,138.87,138.9,138.68,138.69,11097.0,127.0389,127.0664,126.8651,126.8742,11097.0
2018-03-02 13:15:00,138.72,138.87,138.72,138.85,8600.0,126.9017,127.0389,126.9017,127.0206,8600.0
2018-03-02 13:20:00,138.87,138.96,138.75,138.78,11230.0,127.0389,127.1212,126.9291,126.9566,11230.0
2018-03-02 13:25:00,138.76,138.92,138.73,138.84,8350.0,126.9383,127.0847,126.9108,127.0115,8350.0
2018-03-02 13:30:00,138.83,138.94,138.73,138.75,9995.0,127.0023,127.1029,126.9108,126.9291,9995.0
2018-03-02 13:35:00,138.72,138.77,138.62,138.77,6659.0,126.9017,126.9474,126.8102,126.9474,6659.0
2018-03-02 13:40:00,138.83,138.91,138.83,138.91,8436.0,127.0023,127.0755,127.0023,127.0755,8436.0
2018-03-02 13:45:00,138.92,138.98,138.92,138.95,7568.0,127.0847,127.1395,127.0847,127.1121,7568.0
2018-03-02 13:50:00,138.98,139.12,138.95,139.08,9508.0,127.1395,127.2676,127.1121,127.231,9508.0
2018-03-02 13:55:00,139.07,139.09,138.9,138.99,11885.0,127.2219,127.2402,127.0664,127.1487,11885.0
2018-03-02 14:00:00,139.05,139.13,138.95,139.1,13662.0,127.2036,127.2768,127.1121,127.2493,13662.0
2018-03-02 14:05:00,139.13,139.16,139.08,139.12,6890.0,127.2768,127.3042,127.231,127.2676,6890.0
2018-03-02 14:10:00,139.14,139.37,139.14,139.3,13113.0,127.2859,127.4963,127.2859,127.4323,13113.0
2018-03-02 14:15:00,139.3,139.3,139.18,139.18,13422.0,127.4323,127.4323,127.3225,127.3225,13422.0
2018-03-02 14:20:00,139.19,139.27,139.15,139.15,9635.0,127.3316,127.4048,127.2951,127.2951,9635.0
2018-03-02 14:25:00,139.16,139.39,139.15,139.34,8200.0,127.3042,127.5146,127.2951,127.4689,8200.0
2018-03-02 14:30:00,139.34,139.43,139.23,139.23,6700.0,127.4689,127.5512,127.3682,127.3682,6700.0
2018-03-02 14:35:00,139.22,139.49,139.2,139.49,10225.0,127.3591,127.6061,127.3408,127.6061,10225.0
2018-03-02 14:40:00,139.51,139.62,139.49,139.57,9112.0,127.6244,127.725,127.6061,127.6793,9112.0
2018-03-02 14:45:00,139.58,139.68,139.52,139.68,3917.0,127.6884,127.7799,127.6335,127.7799,3917.0
2018-03-02 14:50:00,139.67,139.77,139.6,139.61,7902.0,127.7708,127.8622,127.7067,127.7159,7902.0
2018-03-02 14:55:00,139.56,139.58,139.45,139.48,6542.0,127.6701,127.6884,127.5695,127.5969,6542.0
2018-03-02 15:00:00,139.46,139.47,139.32,139.36,7651.0,127.5786,127.5878,127.4506,127.4872,7651.0
2018-03-02 15:05:00,139.38,139.53,139.3,139.53,17236.0,127.5055,127.6427,127.4323,127.6427,17236.0
2018-03-02 15:10:00,139.52,139.55,139.4,139.5,14706.0,127.6335,127.661,127.5238,127.6152,14706.0
2018-03-02 15:15:00,139.53,139.67,139.44,139.59,19950.0,127.6427,127.7708,127.5603,127.6976,19950.0
2018-03-02 15:20:00,139.58,139.75,139.56,139.74,9834.0,127.6884,127.8439,127.6701,127.8348,9834.0
2018-03-02 15:25:00,139.74,139.85,139.62,139.85,15404.0,127.8348,127.9354,127.725,127.9354,15404.0
2018-03-02 15:30:00,139.84,140.14,139.82,140.03,26783.0,127.9263,128.2007,127.908,128.1001,26783.0
2018-03-02 15:35:00,140.05,140.22,139.93,140.2,25094.0,128.1184,128.2739,128.0086,128.2556,25094.0
2018-03-02 15:40:00,140.19,140.42,140.13,140.4,28315.0,128.2465,128.4569,128.1916,128.4386,28315.0
2018-03-02 15:45:00,140.42,140.44,140.19,140.44,55333.0,128.4569,128.4752,128.2465,128.4752,55333.0
2018-03-02 15:50:00,140.46,140.71,140.45,140.53,49333.0,128.4935,128.7222,128.4843,128.5575,49333.0
2018-03-02 15:55:00,140.57,140.74,140.48,140.53,102547.0,128.5941,128.7496,128.5117,128.5575,102547.0
2018-03-05 09:30:00,140.1,140.23,139.56,140.02,36590.0,128.1641,128.283,127.6701,128.0909,36590.0
2018-03-05 09:35:00,140.24,140.81,140.23,140.46,14911.0,128.2922,128.8136,128.283,128.4935,14911.0
2018-03-05 09:40:00,140.45,140.51,139.97,140.0,6373.0,128.4843,128.5392,128.0452,128.0726,6373.0
2018-03-05 09:45:00,140.0,140.61,140.0,140.37,8063.0,128.0726,128.6307,128.0726,128.4111,8063.0
2018-03-05 09:50:00,140.23,140.23,140.0,140.0,5179.0,128.283,128.283,128.0726,128.0726,5179.0
2018-03-05 09:55:00,140.08,140.11,139.8,139.85,4968.0,128.1458,128.1733,127.8897,127.9354,4968.0
2018-03-05 10:00:00,139.95,140.07,139.84,139.98,13729.0,128.0269,128.1367,127.9263,128.0543,13729.0
2018-03-05 10:05:00,139.98,140.09,139.88,139.97,6398.0,128.0543,128.155,127.9629,128.0452,6398.0
2018-03-05 10:10:00,139.97,140.01,139.74,139.87,5983.0,128.0452,128.0818,127.8348,127.9537,5983.0
2018-03-05 10:15:00,139.88,140.05,139.85,139.9,5670.0,127.9629,128.1184,127.9354,127.9812,5670.0
2018-03-05 10:20:00,139.88,139.99,139.86,139.96,2792.0,127.9629,128.0635,127.9446,128.036,2792.0
2018-03-05 10:25:00,139.95,140.24,139.9,140.17,6712.0,128.0269,128.2922,127.9812,128.2282,6712.0
2018-03-05 10:30:00,140.17,140.26,140.14,140.19,2100.0,128.2282,128.3105,128.2007,128.2465,2100.0
2018-03-05 10:35:00,140.19,140.39,140.15,140.33,5576.0,128.2465,128.4294,128.2099,128.3745,5576.0
2018-03-05 10:40:00,140.32,140.32,140.15,140.2,7194.0,128.3654,128.3654,128.2099,128.2556,7194.0
2018-03-05 10:45:00,140.21,140.21,140.06,140.07,6477.0,128.2647,128.2647,128.1275,128.1367,6477.0
2018-03-05 10:50:00,140.02,140.29,140.02,140.29,7250.0,128.0909,128.3379,128.0909,128.3379,7250.0
2018-03-05 10:55:00,140.29,140.61,140.29,140.47,9702.0,128.3379,128.6307,128.3379,128.5026,9702.0
2018-03-05 11:00:00,140.48,140.66,140.45,140.65,19680.0,128.5117,128.6764,128.4843,128.6673,19680.0
2018-03-05 11:05:00,140.66,141.09,140.66,140.92,10428.0,128.6764,129.0698,128.6764,128.9143,10428.0
2018-03-05 11:10:00,140.91,141.03,140.9,141.03,7217.0,128.9051,129.0149,128.896,129.0149,7217.0
2018-03-05 11:15:00,141.02,141.02,140.77,140.87,12115.0,129.0057,129.0057,128.777,128.8685,12115.0
2018-03-05 11:20:00,140.92,141.22,140.91,141.16,12086.0,128.9143,129.1887,128.9051,129.1338,12086.0
2018-03-05 11:25:00,141.15,141.24,141.13,141.18,7398.0,129.1247,129.207,129.1064,129.1521,7398.0
2018-03-05 11:30:00,141.17,141.19,141.05,141.06,10440.0,129.143,129.1613,129.0332,129.0423,10440.0
2018-03-05 11:35:00,141.11,141.15,141.01,141.11,10920.0,129.0881,129.1247,128.9966,129.0881,10920.0
2018-03-05 11:40:00,141.14,141.4,141.14,141.4,5999.0,129.1155,129.3534,129.1155,129.3534,5999.0
2018-03-05 11:45:00,141.42,141.48,141.3,141.3,10856.0,129.3717,129.4266,129.2619,129.2619,10856.0
2018-03-05 11:50:00,141.33,141.38,141.15,141.15,12112.0,129.2893,129.3351,129.1247,129.1247,12112.0
2018-03-05 11:55:00,141.15,141.4,141.08,141.29,11298.0,129.1247,129.3534,129.0606,129.2527,11298.0
2018-03-05 12:00:00,141.31,141.49,141.3,141.35,16791.0,129.271,129.4357,129.2619,129.3076,16791.0
2018-03-05 12:05:00,141.35,141.44,141.33,141.4,17643.0,129.3076,129.39,129.2893,129.3534,17643.0
2018-03-05 12:10:00,141.42,141.44,141.3,141.33,29913.0,129.3717,129.39,129.2619,129.2893,29913.0
2018-03-05 12:15:00,141.34,141.4,141.13,141.13,31846.0,129.2985,129.3534,129.1064,129.1064,31846.0
2018-03-05 12:20:00,141.12,141.12,140.94,140.97,7784.0,129.0972,129.0972,128.9326,128.96,7784.0
2018-03-05 12:25:00,140.94,141.07,140.94,141.04,4982.0,128.9326,129.0515,128.9326,129.024,4982.0
2018-03-05 12:30:00,141.06,141.2,141.02,141.13,9590.0,129.0423,129.1704,129.0057,129.1064,9590.0
2018-03-05 12:35:00,141.13,141.34,141.13,141.34,4647.0,129.1064,129.2985,129.1064,129.2985,4647.0
2018-03-05 12:40:00,141.34,141.45,141.28,141.35,3223.0,129.2985,129.3991,129.2436,129.3076,3223.0
2018-03-05 12:45:00,141.35,141.53,141.35,141.44,5814.0,129.3076,129.4723,129.3076,129.39,5814.0
2018-03-05 12:50:00,141.46,141.52,141.43,141.49,1815.0,129.4083,129.4631,129.3808,129.4357,1815.0
2018-03-05 12:55:00,141.52,141.56,141.45,141.45,8681.0,129.4631,129.4997,129.3991,129.3991,8681.0
2018-03-05 13:00:00,141.47,141.78,141.47,141.75,9013.0,129.4174,129.701,129.4174,129.6735,9013.0
2018-03-05 13:05:00,141.74,141.74,141.5,141.5,19167.0,129.6644,129.6644,129.4448,129.4448,19167.0
2018-03-05 13:10:00,141.52,141.76,141.49,141.71,15927.0,129.4631,129.6827,129.4357,129.637,15927.0
2018-03-05 13:15:00,141.71,141.71,141.5,141.53,22427.0,129.637,129.637,129.4448,129.4723,22427.0
2018-03-05 13:20:00,141.56,141.68,141.49,141.68,7529.0,129.4997,129.6095,129.4357,129.6095,7529.0
2018-03-05 13:25:00,141.64,141.64,141.44,141.44,4565.0,129.5729,129.5729,129.39,129.39,4565.0
2018-03-05 13:30:00,141.42,141.47,141.2,141.29,6751.0,129.3717,129.4174,129.1704,129.2527,6751.0
2018-03-05 13:35:00,141.31,141.31,141.16,141.17,5615.0,129.271,129.271,129.1338,129.143,5615.0
2018-03-05 13:40:00,141.18,141.29,141.18,141.2,4149.0,129.1521,129.2527,129.1521,129.1704,4149.0
2018-03-05 13:45:00,141.19,141.23,140.97,140.98,4945.0,129.1613,129.1978,128.96,128.9691,4945.0
2018-03-05 13:50:00,140.98,141.01,140.89,140.97,11886.0,128.9691,128.9966,128.8868,128.96,11886.0
2018-03-05 13:55:00,140.97,141.12,140.92,141.04,23903.0,128.96,129.0972,128.9143,129.024,23903.0
2018-03-05 14:00:00,141.06,141.15,140.98,140.99,30216.0,129.0423,129.1247,128.9691,128.9783,30216.0
2018-03-05 14:05:00,140.98,140.99,140.82,140.98,21250.0,128.9691,128.9783,128.8228,128.9691,21250.0
2018-03-05 14:10:00,140.97,141.11,140.9,140.97,11042.0,128.96,129.0881,128.896,128.96,11042.0
2018-03-05 14:15:00,140.98,141.17,140.98,141.01,9809.0,128.9691,129.143,128.9691,128.9966,9809.0
2018-03-05 14:20:00,141.05,141.27,141.0,141.25,8578.0,129.0332,129.2344,128.9874,129.2161,8578.0
2018-03-05 14:25:00,141.25,141.49,141.25,141.43,19131.0,129.2161,129.4357,129.2161,129.3808,19131.0
2018-03-05 14:30:00,141.46,141.51,141.33,141.4,17315.0,129.4083,129.454,129.2893,129.3534,17315.0
2018-03-05 14:35:00,141.42,141.51,141.33,141.45,12378.0,129.3717,129.454,129.2893,129.3991,12378.0
2018-03-05 14:40:00,141.45,141.75,141.45,141.72,12743.0,129.3991,129.6735,129.3991,129.6461,12743.0
2018-03-05 14:45:00,141.67,141.81,141.62,141.75,11944.0,129.6004,129.7284,129.5546,129.6735,11944.0
2018-03-05 14:50:00,141.76,141.76,141.66,141.7,5307.0,129.6827,129.6827,129.5912,129.6278,5307.0
2018-03-05 14:55:00,141.67,141.72,141.62,141.69,16632.0,129.6004,129.6461,129.5546,129.6187,16632.0
2018-03-05 15:00:00,141.69,141.81,141.63,141.74,28434.0,129.6187,129.7284,129.5638,129.6644,28434.0
2018-03-05 15:05:00,141.74,141.8,141.62,141.67,24054.0,129.6644,129.7193,129.5546,129.6004,24054.0
2018-03-05 15:10:00,141.67,141.68,141.38,141.4,18652.0,129.6004,129.6095,129.3351,129.3534,18652.0
2018-03-05 15:15:00,141.4,141.43,141.34,141.4,7478.0,129.3534,129.3808,129.2985,129.3534,7478.0
2018-03-05 15:20:00,141.44,141.62,141.43,141.59,12419.0,129.39,129.5546,129.3808,129.5272,12419.0
2018-03-05 15:25:00,141.62,141.62,141.36,141.39,12305.0,129.5546,129.5546,129.3168,129.3442,12305.0
2018-03-05 15:30:00,141.38,141.39,141.28,141.34,24728.0,129.3351,129.3442,129.2436,129.2985,24728.0
2018-03-05 15:35:00,141.32,141.45,141.27,141.43,17905.0,129.2802,129.3991,129.2344,129.3808,17905.0
2018-03-05 15:40:00,141.44,141.52,141.37,141.47,23813.0,129.39,129.4631,129.3259,129.4174,23813.0
2018-03-05 15:45:00,141.48,141.58,141.38,141.39,26679.0,129.4266,129.518,129.3351,129.3442,26679.0
2018-03-05 15:50:00,141.37,141.38,141.27,141.38,41492.0,129.3259,129.3351,129.2344,129.3351,41492.0
2018-03-05 15:55:00,141.38,141.64,141.32,141.61,133113.0,129.3351,129.5729,129.2802,129.5455,133113.0
2018-03-06 09:30:00,142.16,143.01,142.03,142.99,63410.0,130.0486,130.8262,129.9297,130.8079,63410.0
2018-03-06 09:35:00,143.06,143.12,142.49,142.6,18083.0,130.8719,130.9268,130.3505,130.4511,18083.0
2018-03-06 09:40:00,142.68,142.77,142.16,142.27,14897.0,130.5243,130.6066,130.0486,130.1492,14897.0
2018-03-06 09:45:00,142.36,142.48,142.2,142.34,13106.0,130.2316,130.3414,130.0852,130.2133,13106.0
2018-03-06 09:50:00,142.41,142.63,142.37,142.58,16502.0,130.2773,130.4786,130.2407,130.4328,16502.0
2018-03-06 09:55:00,142.63,142.99,142.62,142.73,16527.0,130.4786,130.8079,130.4694,130.5701,16527.0
2018-03-06 10:00:00,142.79,142.87,142.51,142.52,38938.0,130.6249,130.6981,130.3688,130.3779,38938.0
2018-03-06 10:05:00,142.52,142.77,142.41,142.42,24169.0,130.3779,130.6066,130.2773,130.2865,24169.0
2018-03-06 10:10:00,142.34,142.41,142.12,142.17,12308.0,130.2133,130.2773,130.012,130.0578,12308.0
2018-03-06 10:15:00,142.17,142.17,141.9,142.13,8200.0,130.0578,130.0578,129.8108,130.0212,8200.0
2018-03-06 10:20:00,142.17,142.31,142.07,142.17,21024.0,130.0578,130.1858,129.9663,130.0578,21024.0
2018-03-06 10:25:00,142.21,142.35,142.21,142.32,11305.0,130.0944,130.2224,130.0944,130.195,11305.0
2018-03-06 10:30:00,142.32,142.35,142.13,142.18,12277.0,130.195,130.2224,130.0212,130.0669,12277.0
2018-03-06 10:35:00,142.18,142.19,142.03,142.14,10610.0,130.0669,130.0761,129.9297,130.0303,10610.0
2018-03-06 10:40:00,142.19,142.55,142.13,142.49,9336.0,130.0761,130.4054,130.0212,130.3505,9336.0
2018-03-06 10:45:00,142.52,142.54,142.2,142.2,11379.0,130.3779,130.3962,130.0852,130.0852,11379.0
2018-03-06 10:50:00,142.14,142.25,141.84,141.9,20785.0,130.0303,130.131,129.7559,129.8108,20785.0
2018-03-06 10:55:00,141.91,142.03,141.84,141.89,21743.0,129.8199,129.9297,129.7559,129.8016,21743.0
2018-03-06 11:00:00,141.88,142.13,141.75,141.94,19753.0,129.7925,130.0212,129.6735,129.8474,19753.0
2018-03-06 11:05:00,141.93,142.2,141.93,142.09,18562.0,129.8382,130.0852,129.8382,129.9846,18562.0
2018-03-06 11:10:00,142.12,142.2,142.0,142.14,15591.0,130.012,130.0852,129.9022,130.0303,15591.0
2018-03-06 11:15:00,142.14,142.14,141.9,141.9,24038.0,130.0303,130.0303,129.8108,129.8108,24038.0
2018-03-06 11:20:00,141.87,141.89,141.78,141.84,11198.0,129.7833,129.8016,129.701,129.7559,11198.0
2018-03-06 11:25:00,141.83,141.95,141.77,141.94,14541.0,129.7467,129.8565,129.6918,129.8474,14541.0
2018-03-06 11:30:00,141.94,142.04,141.89,141.89,11993.0,129.8474,129.9388,129.8016,129.8016,11993.0
2018-03-06 11:35:00,141.87,141.98,141.7,141.82,12838.0,129.7833,129.884,129.6278,129.7376,12838.0
2018-03-06 11:40:00,141.83,142.06,141.74,141.99,10720.0,129.7467,129.9571,129.6644,129.8931,10720.0
2018-03-06 11:45:00,141.99,142.11,141.94,141.98,15680.0,129.8931,130.0029,129.8474,129.884,15680.0
2018-03-06 11:50:00,141.92,141.94,141.83,141.94,5220.0,129.8291,129.8474,129.7467,129.8474,5220.0
2018-03-06 11:55:00,141.95,142.08,141.9,142.08,12917.0,129.8565,129.9754,129.8108,129.9754,12917.0
2018-03-06 12:00:00,142.08,142.08,141.91,141.96,14900.0,129.9754,129.9754,129.8199,129.8657,14900.0
2018-03-06 12:05:00,141.98,142.05,141.8,141.91,7549.0,129.884,129.948,129.7193,129.8199,7549.0
2018-03-06 12:10:00,141.93,142.0,141.93,141.99,3600.0,129.8382,129.9022,129.8382,129.8931,3600.0
2018-03-06 12:15:00,141.94,142.0,141.9,141.95,7824.0,129.8474,129.9022,129.8108,129.8565,7824.0
2018-03-06 12:20:00,141.95,142.01,141.84,141.95,6914.0,129.8565,129.9114,129.7559,129.8565,6914.0
2018-03-06 12:25:00,141.98,142.05,141.95,141.97,12372.0,129.884,129.948,129.8565,129.8748,12372.0
2018-03-06 12:30:00,141.99,142.0,141.92,141.95,8278.0,129.8931,129.9022,129.8291,129.8565,8278.0
2018-03-06 12:35:00,141.95,142.0,141.9,141.92,18011.0,129.8565,129.9022,129.8108,129.8291,18011.0
2018-03-06 12:40:00,141.94,142.04,141.94,142.01,5570.0,129.8474,129.9388,129.8474,129.9114,5570.0
2018-03-06 12:45:00,142.02,142.06,141.93,142.03,13416.0,129.9205,129.9571,129.8382,129.9297,13416.0
2018-03-06 12:50:00,141.98,142.07,141.98,141.99,13165.0,129.884,129.9663,129.884,129.8931,13165.0
2018-03-06 12:55:00,141.98,142.2,141.98,142.07,31758.0,129.884,130.0852,129.884,129.9663,31758.0
2018-03-06 13:00:00,142.1,142.14,141.98,142.03,16234.0,129.9937,130.0303,129.884,129.9297,16234.0
2018-03-06 13:05:00,142.02,142.05,141.89,141.89,8964.0,129.9205,129.948,129.8016,129.8016,8964.0
2018-03-06 13:10:00,141.94,141.97,141.86,141.93,4803.0,129.8474,129.8748,129.7742,129.8382,4803.0
2018-03-06 13:15:00,141.97,142.02,141.94,142.0,9063.0,129.8748,129.9205,129.8474,129.9022,9063.0
2018-03-06 13:20:00,142.0,142.14,141.97,142.14,21329.0,129.9022,130.0303,129.8748,130.0303,21329.0
2018-03-06 13:25:00,142.16,142.45,142.14,142.37,9821.0,130.0486,130.3139,130.0303,130.2407,9821.0
2018-03-06 13:30:00,142.37,142.37,142.16,142.19,11391.0,130.2407,130.2407,130.0486,130.0761,11391.0
2018-03-06 13:35:00,142.22,142.28,142.2,142.25,8144.0,130.1035,130.1584,130.0852,130.131,8144.0
2018-03-06 13:40:00,142.25,142.3,142.15,142.21,12425.0,130.131,130.1767,130.0395,130.0944,12425.0
2018-03-06 13:45:00,142.22,142.24,141.92,141.92,6700.0,130.1035,130.1218,129.8291,129.8291,6700.0
2018-03-06 13:50:00,141.9,142.01,141.86,142.0,7092.0,129.8108,129.9114,129.7742,129.9022,7092.0
2018-03-06 13:55:00,141.99,142.05,141.9,141.98,10419.0,129.8931,129.948,129.8108,129.884,10419.0
2018-03-06 14:00:00,141.98,142.19,141.98,142.15,8750.0,129.884,130.0761,129.884,130.0395,8750.0
2018-03-06 14:05:00,142.13,142.25,142.05,142.23,7532.0,130.0212,130.131,129.948,130.1127,7532.0
2018-03-06 14:10:00,142.25,142.28,142.14,142.2,7147.0,130.131,130.1584,130.0303,130.0852,7147.0
2018-03-06 14:15:00,142.16,142.16,142.05,142.15,9032.0,130.0486,130.0486,129.948,130.0395,9032.0
2018-03-06 14:20:00,142.13,142.27,142.13,142.21,8346.0,130.0212,130.1492,130.0212,130.0944,8346.0
2018-03-06 14:25:00,142.2,142.32,142.2,142.23,10188.0,130.0852,130.195,130.0852,130.1127,10188.0
2018-03-06 14:30:00,142.26,142.3,142.23,142.26,13328.0,130.1401,130.1767,130.1127,130.1401,13328.0
2018-03-06 14:35:00,142.25,142.32,142.22,142.29,26547.0,130.131,130.195,130.1035,130.1675,26547.0
2018-03-06 14:40:00,142.26,142.32,142.19,142.26,16305.0,130.1401,130.195,130.0761,130.1401,16305.0
2018-03-06 14:45:00,142.26,142.3,142.15,142.3,16284.0,130.1401,130.1767,130.0395,130.1767,16284.0
2018-03-06 14:50:00,142.31,142.35,142.25,142.27,17688.0,130.1858,130.2224,130.131,130.1492,17688.0
2018-03-06 14:55:00,142.29,142.29,142.22,142.26,15779.0,130.1675,130.1675,130.1035,130.1401,15779.0
2018-03-06 15:00:00,142.27,142.29,142.17,142.23,12641.0,130.1492,130.1675,130.0578,130.1127,12641.0
2018-03-06 15:05:00,142.25,142.3,142.23,142.25,8775.0,130.131,130.1767,130.1127,130.131,8775.0
2018-03-06 15:10:00,142.27,142.3,142.23,142.23,13872.0,130.1492,130.1767,130.1127,130.1127,13872.0
2018-03-06 15:15:00,142.22,142.28,142.17,142.26,14447.0,130.1035,130.1584,130.0578,130.1401,14447.0
2018-03-06 15:20:00,142.28,142.3,142.23,142.27,14749.0,130.1584,130.1767,130.1127,130.1492,14749.0
2018-03-06 15:25:00,142.24,142.42,142.2,142.39,18801.0,130.1218,130.2865,130.0852,130.259,18801.0
2018-03-06 15:30:00,142.35,142.37,142.24,142.24,20462.0,130.2224,130.2407,130.1218,130.1218,20462.0
2018-03-06 15:35:00,142.26,142.29,142.2,142.25,35266.0,130.1401,130.1675,130.0852,130.131,35266.0
2018-03-06 15:40:00,142.28,142.31,142.22,142.24,34560.0,130.1584,130.1858,130.1035,130.1218,34560.0
2018-03-06 15:45:00,142.29,142.33,142.12,142.26,52779.0,130.1675,130.2041,130.012,130.1401,52779.0
2018-03-06 15:50:00,142.26,142.45,142.24,142.38,80592.0,130.1401,130.3139,130.1218,130.2499,80592.0
2018-03-06 15:55:00,142.4,142.77,142.35,142.68,244501.0,130.2682,130.6066,130.2224,130.5243,244501.0
2018-03-07 09:30:00,141.53,142.33,141.42,142.18,31621.0,129.4723,130.2041,129.3717,130.0669,31621.0
2018-03-07 09:35:00,142.24,143.35,142.24,143.35,50801.0,130.1218,131.1372,130.1218,131.1372,50801.0
2018-03-07 09:40:00,143.34,143.35,142.9,142.9,22488.0,131.1281,131.1372,130.7256,130.7256,22488.0
2018-03-07 09:45:00,142.97,143.1,142.69,143.01,10900.0,130.7896,130.9085,130.5335,130.8262,10900.0
2018-03-07 09:50:00,143.08,143.26,142.96,143.23,11927.0,130.8902,131.0549,130.7805,131.0275,11927.0
2018-03-07 09:55:00,143.23,143.46,143.21,143.45,23804.0,131.0275,131.2379,131.0092,131.2287,23804.0
2018-03-07 10:00:00,143.39,143.86,143.31,143.81,84982.0,131.1738,131.6038,131.1006,131.558,84982.0
2018-03-07 10:05:00,143.79,143.82,143.52,143.66,17653.0,131.5397,131.5672,131.2928,131.4208,17653.0
2018-03-07 10:10:00,143.69,143.85,143.55,143.58,19049.0,131.4483,131.5946,131.3202,131.3476,19049.0
2018-03-07 10:15:00,143.65,143.7,143.46,143.6,8951.0,131.4117,131.4574,131.2379,131.3659,8951.0
2018-03-07 10:20:00,143.56,143.76,143.54,143.55,9952.0,131.3293,131.5123,131.311,131.3202,9952.0
2018-03-07 10:25:00,143.55,143.84,143.52,143.74,10572.0,131.3202,131.5855,131.2928,131.494,10572.0
2018-03-07 10:30:00,143.76,143.79,143.53,143.72,10636.0,131.5123,131.5397,131.3019,131.4757,10636.0
2018-03-07 10:35:00,143.76,143.78,143.64,143.67,15568.0,131.5123,131.5306,131.4025,131.43,15568.0
2018-03-07 10:40:00,143.71,143.82,143.68,143.68,16676.0,131.4666,131.5672,131.4391,131.4391,16676.0
2018-03-07 10:45:00,143.69,143.82,143.66,143.77,9129.0,131.4483,131.5672,131.4208,131.5215,9129.0
2018-03-07 10:50:00,143.77,143.8,143.41,143.56,15386.0,131.5215,131.5489,131.1921,131.3293,15386.0
2018-03-07 10:55:00,143.58,143.59,143.5,143.56,8159.0,131.3476,131.3568,131.2745,131.3293,8159.0
2018-03-07 11:00:00,143.53,143.55,143.46,143.46,7445.0,131.3019,131.3202,131.2379,131.2379,7445.0
2018-03-07 11:05:00,143.41,143.47,143.23,143.33,13700.0,131.1921,131.247,131.0275,131.1189,13700.0
2018-03-07 11:10:00,143.34,143.48,143.26,143.48,13029.0,131.1281,131.2562,131.0549,131.2562,13029.0
2018-03-07 11:15:00,143.45,143.46,143.2,143.2,14300.0,131.2287,131.2379,131.0,131.0,14300.0
2018-03-07 11:20:00,143.18,143.18,143.05,143.18,7200.0,130.9817,130.9817,130.8628,130.9817,7200.0
2018-03-07 11:25:00,143.17,143.17,142.93,143.05,11864.0,130.9726,130.9726,130.753,130.8628,11864.0
2018-03-07 11:30:00,143.08,143.09,142.87,142.95,8752.0,130.8902,130.8994,130.6981,130.7713,8752.0
2018-03-07 11:35:00,142.92,142.95,142.81,142.92,11119.0,130.7439,130.7713,130.6432,130.7439,11119.0
2018-03-07 11:40:00,142.95,143.11,142.95,143.05,11083.0,130.7713,130.9177,130.7713,130.8628,11083.0
2018-03-07 11:45:00,143.07,143.09,142.95,142.97,13613.0,130.8811,130.8994,130.7713,130.7896,13613.0
2018-03-07 11:50:00,142.97,143.03,142.92,143.0,11209.0,130.7896,130.8445,130.7439,130.8171,11209.0
2018-03-07 11:55:00,142.98,143.03,142.81,142.81,7553.0,130.7988,130.8445,130.6432,130.6432,7553.0
2018-03-07 12:00:00,142.8,142.83,142.6,142.73,15930.0,130.6341,130.6615,130.4511,130.5701,15930.0
2018-03-07 12:05:00,142.73,142.88,142.66,142.67,9993.0,130.5701,130.7073,130.506,130.5152,9993.0
2018-03-07 12:10:00,142.73,142.75,142.56,142.75,6202.0,130.5701,130.5884,130.4145,130.5884,6202.0
2018-03-07 12:15:00,142.73,142.74,142.55,142.68,5262.0,130.5701,130.5792,130.4054,130.5243,5262.0
2018-03-07 12:20:00,142.71,142.73,142.59,142.6,10994.0,130.5518,130.5701,130.442,130.4511,10994.0
2018-03-07 12:25:00,142.63,142.8,142.62,142.72,7659.0,130.4786,130.6341,130.4694,130.5609,7659.0
2018-03-07 12:30:00,142.76,142.88,142.73,142.83,6253.0,130.5975,130.7073,130.5701,130.6615,6253.0
2018-03-07 12:35:00,142.83,142.87,142.77,142.85,8202.0,130.6615,130.6981,130.6066,130.6798,8202.0
2018-03-07 12:40:00,142.85,142.85,142.64,142.73,6736.0,130.6798,130.6798,130.4877,130.5701,6736.0
2018-03-07 12:45:00,142.73,142.83,142.73,142.74,9792.0,130.5701,130.6615,130.5701,130.5792,9792.0
2018-03-07 12:50:00,142.73,142.81,142.69,142.72,6379.0,130.5701,130.6432,130.5335,130.5609,6379.0
2018-03-07 12:55:00,142.74,142.79,142.67,142.67,3900.0,130.5792,130.6249,130.5152,130.5152,3900.0
2018-03-07 13:00:00,142.67,142.67,142.45,142.45,6444.0,130.5152,130.5152,130.3139,130.3139,6444.0
2018-03-07 13:05:00,142.43,142.5,142.34,142.47,8635.0,130.2956,130.3597,130.2133,130.3322,8635.0
2018-03-07 13:10:00,142.5,142.57,142.49,142.54,3739.0,130.3597,130.4237,130.3505,130.3962,3739.0
2018-03-07 13:15:00,142.53,142.61,142.46,142.56,5686.0,130.3871,130.4603,130.3231,130.4145,5686.0
2018-03-07 13:20:00,142.6,142.6,142.44,142.57,10937.0,130.4511,130.4511,130.3048,130.4237,10937.0
2018-03-07 13:25:00,142.55,142.75,142.52,142.75,6535.0,130.4054,130.5884,130.3779,130.5884,6535.0
2018-03-07 13:30:00,142.82,142.86,142.74,142.74,5280.0,130.6524,130.689,130.5792,130.5792,5280.0
2018-03-07 13:35:00,142.77,142.78,142.7,142.75,5005.0,130.6066,130.6158,130.5426,130.5884,5005.0
2018-03-07 13:40:00,142.73,142.85,142.71,142.83,29214.0,130.5701,130.6798,130.5518,130.6615,29214.0
2018-03-07 13:45:00,142.8,142.81,142.62,142.64,6673.0,130.6341,130.6432,130.4694,130.4877,6673.0
2018-03-07 13:50:00,142.66,142.83,142.63,142.83,13095.0,130.506,130.6615,130.4786,130.6615,13095.0
2018-03-07 13:55:00,142.8,142.86,142.76,142.8,4461.0,130.6341,130.689,130.5975,130.6341,4461.0
2018-03-07 14:00:00,142.81,142.81,142.64,142.66,7619.0,130.6432,130.6432,130.4877,130.506,7619.0
2018-03-07 14:05:00,142.69,142.8,142.67,142.77,25123.0,130.5335,130.6341,130.5152,130.6066,25123.0
2018-03-07 14:10:00,142.8,143.11,142.8,143.11,8044.0,130.6341,130.9177,130.6341,130.9177,8044.0
2018-03-07 14:15:00,143.09,143.22,143.09,143.22,7103.0,130.8994,131.0183,130.8994,131.0183,7103.0
2018-03-07 14:20:00,143.22,143.34,143.15,143.28,9825.0,131.0183,131.1281,130.9543,131.0732,9825.0
2018-03-07 14:25:00,143.27,143.33,143.22,143.24,14466.0,131.0641,131.1189,131.0183,131.0366,14466.0
2018-03-07 14:30:00,143.26,143.32,143.18,143.27,10992.0,131.0549,131.1098,130.9817,131.0641,10992.0
2018-03-07 14:35:00,143.25,143.29,143.2,143.26,7134.0,131.0458,131.0823,131.0,131.0549,7134.0
2018-03-07 14:40:00,143.28,143.32,143.27,143.32,9357.0,131.0732,131.1098,131.0641,131.1098,9357.0
2018-03-07 14:45:00,143.29,143.34,143.2,143.33,10122.0,131.0823,131.1281,131.0,131.1189,10122.0
2018-03-07 14:50:00,143.33,143.34,143.15,143.21,8564.0,131.1189,131.1281,130.9543,131.0092,8564.0
2018-03-07 14:55:00,143.18,143.3,143.14,143.24,5651.0,130.9817,131.0915,130.9451,131.0366,5651.0
2018-03-07 15:00:00,143.27,143.34,143.24,143.3,13231.0,131.0641,131.1281,131.0366,131.0915,13231.0
2018-03-07 15:05:00,143.3,143.4,143.15,143.15,33774.0,131.0915,131.183,130.9543,130.9543,33774.0
2018-03-07 15:10:00,143.16,143.22,143.05,143.08,10331.0,130.9634,131.0183,130.8628,130.8902,10331.0
2018-03-07 15:15:00,143.04,143.11,143.03,143.11,9605.0,130.8536,130.9177,130.8445,130.9177,9605.0
2018-03-07 15:20:00,143.09,143.09,142.96,143.08,13012.0,130.8994,130.8994,130.7805,130.8902,13012.0
2018-03-07 15:25:00,143.05,143.13,143.04,143.07,13506.0,130.8628,130.936,130.8536,130.8811,13506.0
2018-03-07 15:30:00,143.07,143.19,143.07,143.12,26455.0,130.8811,130.9909,130.8811,130.9268,26455.0
2018-03-07 15:35:00,143.12,143.14,143.08,143.08,17840.0,130.9268,130.9451,130.8902,130.8902,17840.0
2018-03-07 15:40:00,143.12,143.17,143.08,143.16,22326.0,130.9268,130.9726,130.8902,130.9634,22326.0
2018-03-07 15:45:00,143.16,143.2,143.08,143.11,30213.0,130.9634,131.0,130.8902,130.9177,30213.0
2018-03-07 15:50:00,143.12,143.22,142.96,143.2,44432.0,130.9268,131.0183,130.7805,131.0,44432.0
2018-03-07 15:55:00,143.21,143.57,143.19,143.51,114187.0,131.0092,131.3385,130.9909,131.2836,114187.0
2018-03-08 09:30:00,143.6,143.73,142.93,143.37,69065.0,131.3659,131.4849,130.753,131.1555,69065.0
2018-03-08 09:35:00,143.34,143.4,142.78,142.95,14829.0,131.1281,131.183,130.6158,130.7713,14829.0
2018-03-08 09:40:00,142.97,143.34,142.96,143.33,6656.0,130.7896,131.1281,130.7805,131.1189,6656.0
2018-03-08 09:45:00,143.29,143.84,143.29,143.67,18900.0,131.0823,131.5855,131.0823,131.43,18900.0
2018-03-08 09:50:00,143.65,143.86,143.61,143.66,28451.0,131.4117,131.6038,131.3751,131.4208,28451.0
2018-03-08 09:55:00,143.66,143.69,143.48,143.49,23336.0,131.4208,131.4483,131.2562,131.2653,23336.0
2018-03-08 10:00:00,143.52,143.77,143.43,143.53,24843.0,131.2928,131.5215,131.2104,131.3019,24843.0
2018-03-08 10:05:00,143.49,143.75,143.49,143.66,17387.0,131.2653,131.5032,131.2653,131.4208,17387.0
2018-03-08 10:10:00,143.63,143.74,143.61,143.72,9041.0,131.3934,131.494,131.3751,131.4757,9041.0
2018-03-08 10:15:00,143.73,143.73,143.6,143.63,9100.0,131.4849,131.4849,131.3659,131.3934,9100.0
2018-03-08 10:20:00,143.67,143.77,143.58,143.69,17064.0,131.43,131.5215,131.3476,131.4483,17064.0
2018-03-08 10:25:00,143.69,143.73,143.4,143.4,8600.0,131.4483,131.4849,131.183,131.183,8600.0
2018-03-08 10:30:00,143.41,143.53,143.38,143.48,6750.0,131.1921,131.3019,131.1647,131.2562,6750.0
2018-03-08 10:35:00,143.49,143.57,143.4,143.4,8370.0,131.2653,131.3385,131.183,131.183,8370.0
2018-03-08 10:40:00,143.43,143.51,143.36,143.51,10760.0,131.2104,131.2836,131.1464,131.2836,10760.0
2018-03-08 10:45:00,143.51,143.68,143.48,143.61,17041.0,131.2836,131.4391,131.2562,131.3751,17041.0
2018-03-08 10:50:00,143.68,143.68,143.41,143.45,9928.0,131.4391,131.4391,131.1921,131.2287,9928.0
2018-03-08 10:55:00,143.47,143.57,143.4,143.49,8350.0,131.247,131.3385,131.183,131.2653,8350.0
2018-03-08 11:00:00,143.48,143.7,143.4,143.63,8598.0,131.2562,131.4574,131.183,131.3934,8598.0
2018-03-08 11:05:00,143.63,143.67,143.56,143.56,10898.0,131.3934,131.43,131.3293,131.3293,10898.0
2018-03-08 11:10:00,143.58,143.68,143.58,143.59,9400.0,131.3476,131.4391,131.3476,131.3568,9400.0
2018-03-08 11:15:00,143.65,143.75,143.55,143.55,10469.0,131.4117,131.5032,131.3202,131.3202,10469.0
2018-03-08 11:20:00,143.56,143.64,143.54,143.63,7005.0,131.3293,131.4025,131.311,131.3934,7005.0
2018-03-08 11:25:00,143.62,143.65,143.58,143.6,7205.0,131.3842,131.4117,131.3476,131.3659,7205.0
2018-03-08 11:30:00,143.58,143.67,143.54,143.59,8845.0,131.3476,131.43,131.311,131.3568,8845.0
2018-03-08 11:35:00,143.59,143.65,143.58,143.59,13700.0,131.3568,131.4117,131.3476,131.3568,13700.0
2018-03-08 11:40:00,143.61,143.68,143.51,143.51,11614.0,131.3751,131.4391,131.2836,131.2836,11614.0
2018-03-08 11:45:00,143.57,143.62,143.51,143.57,20319.0,131.3385,131.3842,131.2836,131.3385,20319.0
2018-03-08 11:50:00,143.57,143.67,143.52,143.63,7734.0,131.3385,131.43,131.2928,131.3934,7734.0
2018-03-08 11:55:00,143.57,143.66,143.57,143.58,10649.0,131.3385,131.4208,131.3385,131.3476,10649.0
2018-03-08 12:00:00,143.58,143.64,143.56,143.56,10000.0,131.3476,131.4025,131.3293,131.3293,10000.0
2018-03-08 12:05:00,143.56,143.61,143.54,143.54,5537.0,131.3293,131.3751,131.311,131.311,5537.0
2018-03-08 12:10:00,143.53,143.54,143.44,143.46,4593.0,131.3019,131.311,131.2196,131.2379,4593.0
2018-03-08 12:15:00,143.52,143.61,143.51,143.54,6620.0,131.2928,131.3751,131.2836,131.311,6620.0
2018-03-08 12:20:00,143.53,143.6,143.53,143.56,3330.0,131.3019,131.3659,131.3019,131.3293,3330.0
2018-03-08 12:25:00,143.56,143.67,143.45,143.61,11972.0,131.3293,131.43,131.2287,131.3751,11972.0
2018-03-08 12:30:00,143.61,143.61,143.47,143.53,8611.0,131.3751,131.3751,131.247,131.3019,8611.0
2018-03-08 12:35:00,143.52,143.64,143.52,143.62,9372.0,131.2928,131.4025,131.2928,131.3842,9372.0
2018-03-08 12:40:00,143.62,143.63,143.57,143.59,6332.0,131.3842,131.3934,131.3385,131.3568,6332.0
2018-03-08 12:45:00,143.61,143.64,143.57,143.61,10764.0,131.3751,131.4025,131.3385,131.3751,10764.0
2018-03-08 12:50:00,143.61,143.65,143.54,143.54,12522.0,131.3751,131.4117,131.311,131.311,12522.0
2018-03-08 12:55:00,143.55,143.63,143.54,143.61,6293.0,131.3202,131.3934,131.311,131.3751,6293.0
2018-03-08 13:00:00,143.61,143.63,143.54,143.59,6101.0,131.3751,131.3934,131.311,131.3568,6101.0
2018-03-08 13:05:00,143.59,143.85,143.59,143.76,12858.0,131.3568,131.5946,131.3568,131.5123,12858.0
2018-03-08 13:10:00,143.8,143.82,143.72,143.72,10062.0,131.5489,131.5672,131.4757,131.4757,10062.0
2018-03-08 13:15:00,143.76,143.8,143.69,143.69,7639.0,131.5123,131.5489,131.4483,131.4483,7639.0
2018-03-08 13:20:00,143.69,143.73,143.6,143.65,5908.0,131.4483,131.4849,131.3659,131.4117,5908.0
2018-03-08 13:25:00,143.64,143.73,143.62,143.69,4377.0,131.4025,131.4849,131.3842,131.4483,4377.0
2018-03-08 13:30:00,143.71,143.72,143.67,143.71,6965.0,131.4666,131.4757,131.43,131.4666,6965.0
2018-03-08 13:35:00,143.71,143.73,143.65,143.65,6799.0,131.4666,131.4849,131.4117,131.4117,6799.0
2018-03-08 13:40:00,143.65,143.71,143.64,143.67,6600.0,131.4117,131.4666,131.4025,131.43,6600.0
2018-03-08 13:45:00,143.64,143.74,143.63,143.72,7802.0,131.4025,131.494,131.3934,131.4757,7802.0
2018-03-08 13:50:00,143.74,143.79,143.7,143.77,11127.0,131.494,131.5397,131.4574,131.5215,11127.0
2018-03-08 13:55:00,143.78,143.81,143.73,143.73,12076.0,131.5306,131.558,131.4849,131.4849,12076.0
2018-03-08 14:00:00,143.76,143.79,143.72,143.79,6924.0,131.5123,131.5397,131.4757,131.5397,6924.0
2018-03-08 14:05:00,143.76,143.77,143.66,143.66,5000.0,131.5123,131.5215,131.4208,131.4208,5000.0
2018-03-08 14:10:00,143.66,143.7,143.65,143.66,5126.0,131.4208,131.4574,131.4117,131.4208,5126.0
2018-03-08 14:15:00,143.69,143.82,143.69,143.75,13867.0,131.4483,131.5672,131.4483,131.5032,13867.0
2018-03-08 14:20:00,143.75,143.9,143.75,143.88,21962.0,131.5032,131.6404,131.5032,131.6221,21962.0
2018-03-08 14:25:00,143.88,143.96,143.85,143.85,10080.0,131.6221,131.6953,131.5946,131.5946,10080.0
2018-03-08 14:30:00,143.87,143.88,143.81,143.83,8832.0,131.6129,131.6221,131.558,131.5763,8832.0
2018-03-08 14:35:00,143.85,143.88,143.82,143.85,6173.0,131.5946,131.6221,131.5672,131.5946,6173.0
2018-03-08 14:40:00,143.86,143.91,143.8,143.84,9703.0,131.6038,131.6495,131.5489,131.5855,9703.0
2018-03-08 14:45:00,143.82,143.95,143.82,143.86,25465.0,131.5672,131.6861,131.5672,131.6038,25465.0
2018-03-08 14:50:00,143.89,144.0,143.86,144.0,13109.0,131.6312,131.7319,131.6038,131.7319,13109.0
2018-03-08 14:55:00,144.02,144.27,144.0,144.27,8653.0,131.7502,131.9789,131.7319,131.9789,8653.0
2018-03-08 15:00:00,144.27,144.42,144.24,144.4,17775.0,131.9789,132.1161,131.9514,132.0978,17775.0
2018-03-08 15:05:00,144.4,144.42,144.29,144.34,14303.0,132.0978,132.1161,131.9972,132.0429,14303.0
2018-03-08 15:10:00,144.3,144.34,144.28,144.28,11001.0,132.0063,132.0429,131.988,131.988,11001.0
2018-03-08 15:15:00,144.3,144.34,144.25,144.28,14793.0,132.0063,132.0429,131.9606,131.988,14793.0
2018-03-08 15:20:00,144.3,144.33,144.25,144.25,10410.0,132.0063,132.0337,131.9606,131.9606,10410.0
2018-03-08 15:25:00,144.25,144.31,144.23,144.29,9555.0,131.9606,132.0154,131.9423,131.9972,9555.0
2018-03-08 15:30:00,144.28,144.29,144.16,144.18,26300.0,131.988,131.9972,131.8782,131.8965,26300.0
2018-03-08 15:35:00,144.19,144.23,144.14,144.14,23050.0,131.9057,131.9423,131.8599,131.8599,23050.0
2018-03-08 15:40:00,144.12,144.12,143.98,144.09,15698.0,131.8416,131.8416,131.7136,131.8142,15698.0
2018-03-08 15:45:00,144.07,144.19,143.93,144.19,23038.0,131.7959,131.9057,131.6678,131.9057,23038.0
2018-03-08 15:50:00,144.2,144.29,144.17,144.18,47741.0,131.9148,131.9972,131.8874,131.8965,47741.0
2018-03-08 15:55:00,144.2,144.37,144.12,144.34,159678.0,131.9148,132.0703,131.8416,132.0429,159678.0
2018-03-09 09:30:00,145.25,145.41,144.77,145.16,42491.0,132.8754,133.0217,132.4363,132.793,42491.0
2018-03-09 09:35:00,145.21,145.24,144.75,144.75,17079.0,132.8388,132.8662,132.418,132.418,17079.0
2018-03-09 09:40:00,144.8,144.84,144.53,144.75,19782.0,132.4637,132.5003,132.2167,132.418,19782.0
2018-03-09 09:45:00,144.7,144.91,144.7,144.86,8590.0,132.3722,132.5643,132.3722,132.5186,8590.0
2018-03-09 09:50:00,144.87,144.92,144.68,144.71,11685.0,132.5277,132.5735,132.3539,132.3814,11685.0
2018-03-09 09:55:00,144.72,144.74,144.56,144.62,6664.0,132.3905,132.4088,132.2441,132.299,6664.0
2018-03-09 10:00:00,144.64,144.79,144.62,144.79,15152.0,132.3173,132.4546,132.299,132.4546,15152.0
2018-03-09 10:05:00,144.78,145.05,144.77,145.02,17254.0,132.4454,132.6924,132.4363,132.665,17254.0
2018-03-09 10:10:00,145.02,145.07,144.92,144.97,23389.0,132.665,132.7107,132.5735,132.6192,23389.0
2018-03-09 10:15:00,144.99,145.04,144.96,144.96,11795.0,132.6375,132.6833,132.6101,132.6101,11795.0
2018-03-09 10:20:00,145.02,145.03,144.94,144.94,7959.0,132.665,132.6741,132.5918,132.5918,7959.0
2018-03-09 10:25:00,144.97,145.02,144.8,144.85,15641.0,132.6192,132.665,132.4637,132.5094,15641.0
2018-03-09 10:30:00,144.9,145.01,144.85,145.01,10371.0,132.5552,132.6558,132.5094,132.6558,10371.0
2018-03-09 10:35:00,145.01,145.01,144.94,144.94,6600.0,132.6558,132.6558,132.5918,132.5918,6600.0
2018-03-09 10:40:00,144.97,144.99,144.88,144.96,7876.0,132.6192,132.6375,132.5369,132.6101,7876.0
2018-03-09 10:45:00,144.94,145.0,144.87,144.9,9800.0,132.5918,132.6467,132.5277,132.5552,9800.0
2018-03-09 10:50:00,144.93,145.0,144.84,144.84,7023.0,132.5826,132.6467,132.5003,132.5003,7023.0
2018-03-09 10:55:00,144.83,144.83,144.69,144.7,8066.0,132.4911,132.4911,132.3631,132.3722,8066.0
2018-03-09 11:00:00,144.71,144.81,144.71,144.81,31482.0,132.3814,132.4729,132.3814,132.4729,31482.0
2018-03-09 11:05:00,144.85,144.98,144.85,144.88,19788.0,132.5094,132.6284,132.5094,132.5369,19788.0
2018-03-09 11:10:00,144.88,144.94,144.8,144.8,9438.0,132.5369,132.5918,132.4637,132.4637,9438.0
2018-03-09 11:15:00,144.8,144.97,144.77,144.83,14450.0,132.4637,132.6192,132.4363,132.4911,14450.0
2018-03-09 11:20:00,144.88,144.95,144.85,144.94,6637.0,132.5369,132.6009,132.5094,132.5918,6637.0
2018-03-09 11:25:00,144.96,145.01,144.9,144.95,14786.0,132.6101,132.6558,132.5552,132.6009,14786.0
2018-03-09 11:30:00,144.97,145.0,144.85,144.96,6208.0,132.6192,132.6467,132.5094,132.6101,6208.0
2018-03-09 11:35:00,144.94,144.98,144.88,144.94,7370.0,132.5918,132.6284,132.5369,132.5918,7370.0
2018-03-09 11:40:00,144.95,144.98,144.84,144.93,6732.0,132.6009,132.6284,132.5003,132.5826,6732.0
2018-03-09 11:45:00,144.95,144.97,144.9,144.94,4179.0,132.6009,132.6192,132.5552,132.5918,4179.0
2018-03-09 11:50:00,144.96,144.98,144.92,144.93,3938.0,132.6101,132.6284,132.5735,132.5826,3938.0
2018-03-09 11:55:00,144.95,145.19,144.92,145.19,22914.0,132.6009,132.8205,132.5735,132.8205,22914.0
2018-03-09 12:00:00,145.2,145.28,145.16,145.19,14000.0,132.8296,132.9028,132.793,132.8205,14000.0
2018-03-09 12:05:00,145.19,145.19,145.08,145.1,8174.0,132.8205,132.8205,132.7198,132.7381,8174.0
2018-03-09 12:10:00,145.1,145.19,145.05,145.16,9700.0,132.7381,132.8205,132.6924,132.793,9700.0
2018-03-09 12:15:00,145.19,145.29,145.19,145.23,5503.0,132.8205,132.912,132.8205,132.8571,5503.0
2018-03-09 12:20:00,145.22,145.22,145.05,145.11,8519.0,132.8479,132.8479,132.6924,132.7473,8519.0
2018-03-09 12:25:00,145.1,145.1,145.03,145.1,2360.0,132.7381,132.7381,132.6741,132.7381,2360.0
2018-03-09 12:30:00,145.1,145.15,145.07,145.1,9619.0,132.7381,132.7839,132.7107,132.7381,9619.0
2018-03-09 12:35:00,145.15,145.16,145.01,145.09,8900.0,132.7839,132.793,132.6558,132.729,8900.0
2018-03-09 12:40:00,145.06,145.06,144.94,145.05,4322.0,132.7016,132.7016,132.5918,132.6924,4322.0
2018-03-09 12:45:00,145.03,145.13,145.03,145.08,2998.0,132.6741,132.7656,132.6741,132.7198,2998.0
2018-03-09 12:50:00,145.06,145.06,145.0,145.0,4900.0,132.7016,132.7016,132.6467,132.6467,4900.0
2018-03-09 12:55:00,145.0,145.03,144.97,144.99,4674.0,132.6467,132.6741,132.6192,132.6375,4674.0
2018-03-09 13:00:00,145.0,145.04,144.96,145.03,5200.0,132.6467,132.6833,132.6101,132.6741,5200.0
2018-03-09 13:05:00,145.0,145.04,144.98,144.98,3067.0,132.6467,132.6833,132.6284,132.6284,3067.0
2018-03-09 13:10:00,145.01,145.03,144.98,145.01,5934.0,132.6558,132.6741,132.6284,132.6558,5934.0
2018-03-09 13:15:00,145.02,145.04,144.96,144.99,4300.0,132.665,132.6833,132.6101,132.6375,4300.0
2018-03-09 13:20:00,144.97,145.03,144.93,144.96,5381.0,132.6192,132.6741,132.5826,132.6101,5381.0
2018-03-09 13:25:00,144.94,144.99,144.91,144.91,6401.0,132.5918,132.6375,132.5643,132.5643,6401.0
2018-03-09 13:30:00,144.94,144.99,144.88,144.98,4077.0,132.5918,132.6375,132.5369,132.6284,4077.0
2018-03-09 13:35:00,144.96,145.0,144.89,144.89,3940.0,132.6101,132.6467,132.546,132.546,3940.0
2018-03-09 13:40:00,144.88,144.88,144.73,144.77,5403.0,132.5369,132.5369,132.3997,132.4363,5403.0
2018-03-09 13:45:00,144.79,144.92,144.79,144.89,3277.0,132.4546,132.5735,132.4546,132.546,3277.0
2018-03-09 13:50:00,144.92,144.92,144.85,144.89,3368.0,132.5735,132.5735,132.5094,132.546,3368.0
2018-03-09 13:55:00,144.85,144.87,144.81,144.81,3303.0,132.5094,132.5277,132.4729,132.4729,3303.0
2018-03-09 14:00:00,144.84,144.84,144.74,144.75,4429.0,132.5003,132.5003,132.4088,132.418,4429.0
2018-03-09 14:05:00,144.73,144.81,144.73,144.77,12642.0,132.3997,132.4729,132.3997,132.4363,12642.0
2018-03-09 14:10:00,144.8,144.92,144.79,144.9,7704.0,132.4637,132.5735,132.4546,132.5552,7704.0
2018-03-09 14:15:00,144.89,144.94,144.87,144.89,85462.0,132.546,132.5918,132.5277,132.546,85462.0
2018-03-09 14:20:00,144.92,144.92,144.85,144.88,7309.0,132.5735,132.5735,132.5094,132.5369,7309.0
2018-03-09 14:25:00,144.9,144.99,144.89,144.99,10025.0,132.5552,132.6375,132.546,132.6375,10025.0
2018-03-09 14:30:00,144.99,145.03,144.95,145.02,36066.0,132.6375,132.6741,132.6009,132.665,36066.0
2018-03-09 14:35:00,145.01,145.01,144.88,144.99,6289.0,132.6558,132.6558,132.5369,132.6375,6289.0
2018-03-09 14:40:00,144.96,144.97,144.92,144.97,11260.0,132.6101,132.6192,132.5735,132.6192,11260.0
2018-03-09 14:45:00,144.97,144.98,144.86,144.92,20114.0,132.6192,132.6284,132.5186,132.5735,20114.0
2018-03-09 14:50:00,144.93,144.96,144.88,144.91,5954.0,132.5826,132.6101,132.5369,132.5643,5954.0
2018-03-09 14:55:00,144.89,144.89,144.78,144.89,6363.0,132.546,132.546,132.4454,132.546,6363.0
2018-03-09 15:00:00,144.85,144.9,144.85,144.88,6903.0,132.5094,132.5552,132.5094,132.5369,6903.0
2018-03-09 15:05:00,144.87,144.89,144.78,144.83,6966.0,132.5277,132.546,132.4454,132.4911,6966.0
2018-03-09 15:10:00,144.85,144.9,144.82,144.86,6801.0,132.5094,132.5552,132.482,132.5186,6801.0
2018-03-09 15:15:00,144.85,144.86,144.76,144.81,12240.0,132.5094,132.5186,132.4271,132.4729,12240.0
2018-03-09 15:20:00,144.79,144.87,144.76,144.86,7675.0,132.4546,132.5277,132.4271,132.5186,7675.0
2018-03-09 15:25:00,144.87,144.89,144.79,144.85,15371.0,132.5277,132.546,132.4546,132.5094,15371.0
2018-03-09 15:30:00,144.84,144.85,144.75,144.75,21707.0,132.5003,132.5094,132.418,132.418,21707.0
2018-03-09 15:35:00,144.75,144.83,144.74,144.82,24822.0,132.418,132.4911,132.4088,132.482,24822.0
2018-03-09 15:40:00,144.83,144.98,144.82,144.82,52384.0,132.4911,132.6284,132.482,132.482,52384.0
2018-03-09 15:45:00,144.89,144.91,144.79,144.81,36337.0,132.546,132.5643,132.4546,132.4729,36337.0
2018-03-09 15:50:00,144.82,144.92,144.81,144.91,47706.0,132.482,132.5735,132.4729,132.5643,47706.0
2018-03-09 15:55:00,144.9,145.03,144.79,145.03,158764.0,132.5552,132.6741,132.4546,132.6741,158764.0
2018-03-12 09:30:00,145.0,145.31,144.93,145.15,47481.0,132.6467,132.9303,132.5826,132.7839,47481.0
2018-03-12 09:35:00,145.18,145.26,144.99,144.99,13885.0,132.8113,132.8845,132.6375,132.6375,13885.0
2018-03-12 09:40:00,145.06,145.19,144.82,144.93,8725.0,132.7016,132.8205,132.482,132.5826,8725.0
2018-03-12 09:45:00,144.97,145.09,144.93,145.06,4170.0,132.6192,132.729,132.5826,132.7016,4170.0
2018-03-12 09:50:00,145.06,145.07,144.84,144.9,6966.0,132.7016,132.7107,132.5003,132.5552,6966.0
2018-03-12 09:55:00,144.85,144.91,144.76,144.88,8538.0,132.5094,132.5643,132.4271,132.5369,8538.0
2018-03-12 10:00:00,144.91,145.09,144.88,145.02,9879.0,132.5643,132.729,132.5369,132.665,9879.0
2018-03-12 10:05:00,145.02,145.1,145.01,145.05,8272.0,132.665,132.7381,132.6558,132.6924,8272.0
2018-03-12 10:10:00,145.07,145.08,144.99,145.03,10869.0,132.7107,132.7198,132.6375,132.6741,10869.0
2018-03-12 10:15:00,145.02,145.21,145.0,145.21,10310.0,132.665,132.8388,132.6467,132.8388,10310.0
2018-03-12 10:20:00,145.24,145.28,145.15,145.22,8209.0,132.8662,132.9028,132.7839,132.8479,8209.0
2018-03-12 10:25:00,145.2,145.22,145.03,145.06,8355.0,132.8296,132.8479,132.6741,132.7016,8355.0
2018-03-12 10:30:00,145.12,145.21,144.93,145.19,5876.0,132.7564,132.8388,132.5826,132.8205,5876.0
2018-03-12 10:35:00,145.16,145.18,145.11,145.14,5609.0,132.793,132.8113,132.7473,132.7747,5609.0
2018-03-12 10:40:00,145.16,145.29,145.14,145.25,8507.0,132.793,132.912,132.7747,132.8754,8507.0
2018-03-12 10:45:00,145.28,145.29,145.19,145.28,10619.0,132.9028,132.912,132.8205,132.9028,10619.0
2018-03-12 10:50:00,145.29,145.29,145.03,145.06,5598.0,132.912,132.912,132.6741,132.7016,5598.0
2018-03-12 10:55:00,145.06,145.22,145.04,145.16,10686.0,132.7016,132.8479,132.6833,132.793,10686.0
2018-03-12 11:00:00,145.17,145.43,145.17,145.43,17064.0,132.8022,133.04,132.8022,133.04,17064.0
2018-03-12 11:05:00,145.44,145.45,145.28,145.32,9452.0,133.0492,133.0583,132.9028,132.9394,9452.0
2018-03-12 11:10:00,145.34,145.39,145.3,145.35,3327.0,132.9577,133.0034,132.9211,132.9668,3327.0
2018-03-12 11:15:00,145.33,145.47,145.33,145.47,4100.0,132.9485,133.0766,132.9485,133.0766,4100.0
2018-03-12 11:20:00,145.45,145.62,145.43,145.62,7044.0,133.0583,133.2138,133.04,133.2138,7044.0
2018-03-12 11:25:00,145.62,145.83,145.55,145.71,14235.0,133.2138,133.406,133.1498,133.2962,14235.0
2018-03-12 11:30:00,145.7,145.86,145.63,145.86,6162.0,133.287,133.4334,133.223,133.4334,6162.0
2018-03-12 11:35:00,145.86,145.89,145.72,145.82,6697.0,133.4334,133.4608,133.3053,133.3968,6697.0
2018-03-12 11:40:00,145.9,145.92,145.87,145.91,2747.0,133.47,133.4883,133.4425,133.4791,2747.0
2018-03-12 11:45:00,145.9,145.92,145.82,145.83,4306.0,133.47,133.4883,133.3968,133.406,4306.0
2018-03-12 11:50:00,145.84,145.92,145.74,145.88,6927.0,133.4151,133.4883,133.3236,133.4517,6927.0
2018-03-12 11:55:00,145.89,145.97,145.85,145.93,8828.0,133.4608,133.534,133.4242,133.4974,8828.0
2018-03-12 12:00:00,145.96,145.97,145.76,145.76,7423.0,133.5249,133.534,133.3419,133.3419,7423.0
2018-03-12 12:05:00,145.78,145.82,145.71,145.74,5356.0,133.3602,133.3968,133.2962,133.3236,5356.0
2018-03-12 12:10:00,145.72,145.81,145.7,145.81,3000.0,133.3053,133.3877,133.287,133.3877,3000.0
2018-03-12 12:15:00,145.83,145.83,145.42,145.44,16879.0,133.406,133.406,133.0309,133.0492,16879.0
2018-03-12 12:20:00,145.44,145.47,145.31,145.39,6801.0,133.0492,133.0766,132.9303,133.0034,6801.0
2018-03-12 12:25:00,145.34,145.48,145.34,145.48,4307.0,132.9577,133.0858,132.9577,133.0858,4307.0
2018-03-12 12:30:00,145.48,145.49,145.28,145.28,17115.0,133.0858,133.0949,132.9028,132.9028,17115.0
2018-03-12 12:35:00,145.27,145.35,145.1,145.35,5807.0,132.8937,132.9668,132.7381,132.9668,5807.0
2018-03-12 12:40:00,145.36,145.48,145.32,145.44,5498.0,132.976,133.0858,132.9394,133.0492,5498.0
2018-03-12 12:45:00,145.46,145.48,145.38,145.4,1794.0,133.0675,133.0858,132.9943,133.0126,1794.0
2018-03-12 12:50:00,145.4,145.56,145.38,145.52,7400.0,133.0126,133.159,132.9943,133.1224,7400.0
2018-03-12 12:55:00,145.55,145.56,145.46,145.52,4400.0,133.1498,133.159,133.0675,133.1224,4400.0
2018-03-12 13:00:00,145.53,145.73,145.53,145.69,6077.0,133.1315,133.3145,133.1315,133.2779,6077.0
2018-03-12 13:05:00,145.74,145.79,145.67,145.71,3871.0,133.3236,133.3694,133.2596,133.2962,3871.0
2018-03-12 13:10:00,145.71,145.77,145.62,145.64,4870.0,133.2962,133.3511,133.2138,133.2321,4870.0
2018-03-12 13:15:00,145.58,145.67,145.58,145.59,2401.0,133.1772,133.2596,133.1772,133.1864,2401.0
2018-03-12 13:20:00,145.59,145.59,145.48,145.48,3300.0,133.1864,133.1864,133.0858,133.0858,3300.0
2018-03-12 13:25:00,145.47,145.47,145.33,145.36,1786.0,133.0766,133.0766,132.9485,132.976,1786.0
2018-03-12 13:30:00,145.31,145.4,145.3,145.4,4489.0,132.9303,133.0126,132.9211,133.0126,4489.0
2018-03-12 13:35:00,145.38,145.44,145.26,145.32,4444.0,132.9943,133.0492,132.8845,132.9394,4444.0
2018-03-12 13:40:00,145.33,145.33,145.18,145.22,2863.0,132.9485,132.9485,132.8113,132.8479,2863.0
2018-03-12 13:45:00,145.21,145.3,145.21,145.24,4500.0,132.8388,132.9211,132.8388,132.8662,4500.0
2018-03-12 13:50:00,145.24,145.24,145.11,145.14,3201.0,132.8662,132.8662,132.7473,132.7747,3201.0
2018-03-12 13:55:00,145.13,145.13,144.97,144.99,6243.0,132.7656,132.7656,132.6192,132.6375,6243.0
2018-03-12 14:00:00,144.99,145.02,144.93,144.98,3751.0,132.6375,132.665,132.5826,132.6284,3751.0
2018-03-12 14:05:00,144.98,145.08,144.98,145.06,3720.0,132.6284,132.7198,132.6284,132.7016,3720.0
2018-03-12 14:10:00,145.04,145.07,144.84,144.9,10303.0,132.6833,132.7107,132.5003,132.5552,10303.0
2018-03-12 14:15:00,144.9,144.9,144.78,144.84,3050.0,132.5552,132.5552,132.4454,132.5003,3050.0
2018-03-12 14:20:00,144.85,144.93,144.83,144.9,5043.0,132.5094,132.5826,132.4911,132.5552,5043.0
2018-03-12 14:25:00,144.91,144.92,144.69,144.75,8586.0,132.5643,132.5735,132.3631,132.418,8586.0
2018-03-12 14:30:00,144.74,144.84,144.72,144.81,11279.0,132.4088,132.5003,132.3905,132.4729,11279.0
2018-03-12 14:35:00,144.82,144.84,144.75,144.84,7247.0,132.482,132.5003,132.418,132.5003,7247.0
2018-03-12 14:40:00,144.88,144.9,144.79,144.84,7622.0,132.5369,132.5552,132.4546,132.5003,7622.0
2018-03-12 14:45:00,144.8,144.92,144.8,144.9,5000.0,132.4637,132.5735,132.4637,132.5552,5000.0
2018-03-12 14:50:00,144.91,145.02,144.87,144.98,5191.0,132.5643,132.665,132.5277,132.6284,5191.0
2018-03-12 14:55:00,144.95,145.03,144.95,145.01,4800.0,132.6009,132.6741,132.6009,132.6558,4800.0
2018-03-12 15:00:00,145.04,145.05,145.03,145.05,2700.0,132.6833,132.6924,132.6741,132.6924,2700.0
2018-03-12 15:05:00,145.05,145.11,145.03,145.08,4653.0,132.6924,132.7473,132.6741,132.7198,4653.0
2018-03-12 15:10:00,145.09,145.09,144.99,145.03,6174.0,132.729,132.729,132.6375,132.6741,6174.0
2018-03-12 15:15:00,145.03,145.11,145.01,145.1,3885.0,132.6741,132.7473,132.6558,132.7381,3885.0
2018-03-12 15:20:00,145.08,145.18,145.07,145.18,6835.0,132.7198,132.8113,132.7107,132.8113,6835.0
2018-03-12 15:25:00,145.21,145.21,145.09,145.18,6709.0,132.8388,132.8388,132.729,132.8113,6709.0
2018-03-12 15:30:00,145.17,145.48,145.17,145.47,15019.0,132.8022,133.0858,132.8022,133.0766,15019.0
2018-03-12 15:35:00,145.46,145.47,145.34,145.37,17087.0,133.0675,133.0766,132.9577,132.9851,17087.0
2018-03-12 15:40:00,145.39,145.52,145.37,145.51,16067.0,133.0034,133.1224,132.9851,133.1132,16067.0
2018-03-12 15:45:00,145.5,145.72,145.5,145.71,22663.0,133.1041,133.3053,133.1041,133.2962,22663.0
2018-03-12 15:50:00,145.7,145.7,145.53,145.58,42584.0,133.287,133.287,133.1315,133.1772,42584.0
2018-03-12 15:55:00,145.56,145.64,145.37,145.37,70535.0,133.159,133.2321,132.9851,132.9851,70535.0
2018-03-13 09:30:00,146.0,146.22,145.01,146.22,33707.0,133.5615,133.7627,132.6558,133.7627,33707.0
2018-03-13 09:35:00,146.2,146.29,145.75,146.11,7195.0,133.7444,133.8268,133.3328,133.6621,7195.0
2018-03-13 09:40:00,146.11,146.29,146.04,146.21,6765.0,133.6621,133.8268,133.5981,133.7536,6765.0
2018-03-13 09:45:00,146.26,146.28,146.15,146.22,6546.0,133.7993,133.8176,133.6987,133.7627,6546.0
2018-03-13 09:50:00,146.25,146.27,146.12,146.17,5964.0,133.7902,133.8085,133.6712,133.717,5964.0
2018-03-13 09:55:00,146.13,146.21,146.07,146.1,9237.0,133.6804,133.7536,133.6255,133.6529,9237.0
2018-03-13 10:00:00,146.1,146.25,145.95,146.25,13605.0,133.6529,133.7902,133.5157,133.7902,13605.0
2018-03-13 10:05:00,146.23,146.23,146.14,146.15,5484.0,133.7719,133.7719,133.6895,133.6987,5484.0
2018-03-13 10:10:00,146.14,146.23,146.05,146.21,9649.0,133.6895,133.7719,133.6072,133.7536,9649.0
2018-03-13 10:15:00,146.21,146.3,146.13,146.27,6770.0,133.7536,133.8359,133.6804,133.8085,6770.0
2018-03-13 10:20:00,146.28,146.33,146.25,146.27,8646.0,133.8176,133.8634,133.7902,133.8085,8646.0
2018-03-13 10:25:00,146.27,146.28,145.96,145.98,9331.0,133.8085,133.8176,133.5249,133.5432,9331.0
2018-03-13 10:30:00,145.94,146.05,145.87,145.89,10517.0,133.5066,133.6072,133.4425,133.4608,10517.0
2018-03-13 10:35:00,145.88,145.88,145.72,145.73,7379.0,133.4517,133.4517,133.3053,133.3145,7379.0
2018-03-13 10:40:00,145.73,145.95,145.71,145.76,9902.0,133.3145,133.5157,133.2962,133.3419,9902.0
2018-03-13 10:45:00,145.76,145.77,145.51,145.52,6945.0,133.3419,133.3511,133.1132,133.1224,6945.0
2018-03-13 10:50:00,145.52,145.58,145.4,145.46,14419.0,133.1224,133.1772,133.0126,133.0675,14419.0
2018-03-13 10:55:00,145.43,145.43,145.21,145.29,11260.0,133.04,133.04,132.8388,132.912,11260.0
2018-03-13 11:00:00,145.32,145.34,145.2,145.34,21725.0,132.9394,132.9577,132.8296,132.9577,21725.0
2018-03-13 11:05:00,145.35,145.4,145.29,145.33,5787.0,132.9668,133.0126,132.912,132.9485,5787.0
2018-03-13 11:10:00,145.34,145.4,145.3,145.31,3634.0,132.9577,133.0126,132.9211,132.9303,3634.0
2018-03-13 11:15:00,145.34,145.38,145.23,145.25,7000.0,132.9577,132.9943,132.8571,132.8754,7000.0
2018-03-13 11:20:00,145.28,145.32,145.16,145.29,4801.0,132.9028,132.9394,132.793,132.912,4801.0
2018-03-13 11:25:00,145.26,145.37,145.07,145.37,4000.0,132.8845,132.9851,132.7107,132.9851,4000.0
2018-03-13 11:30:00,145.37,145.59,145.37,145.46,7147.0,132.9851,133.1864,132.9851,133.0675,7147.0
2018-03-13 11:35:00,145.38,145.44,145.19,145.39,11700.0,132.9943,133.0492,132.8205,133.0034,11700.0
2018-03-13 11:40:00,145.43,145.61,145.38,145.38,5084.0,133.04,133.2047,132.9943,132.9943,5084.0
2018-03-13 11:45:00,145.4,145.44,145.33,145.42,4428.0,133.0126,133.0492,132.9485,133.0309,4428.0
2018-03-13 11:50:00,145.39,145.45,145.28,145.45,4464.0,133.0034,133.0583,132.9028,133.0583,4464.0
2018-03-13 11:55:00,145.44,145.53,145.31,145.38,5252.0,133.0492,133.1315,132.9303,132.9943,5252.0
2018-03-13 12:00:00,145.37,145.37,144.92,144.93,4709.0,132.9851,132.9851,132.5735,132.5826,4709.0
2018-03-13 12:05:00,145.03,145.06,144.84,144.85,5621.0,132.6741,132.7016,132.5003,132.5094,5621.0
2018-03-13 12:10:00,144.9,144.92,144.81,144.9,4186.0,132.5552,132.5735,132.4729,132.5552,4186.0
2018-03-13 12:15:00,144.91,145.2,144.87,145.2,26526.0,132.5643,132.8296,132.5277,132.8296,26526.0
2018-03-13 12:20:00,145.2,145.22,144.95,144.96,4901.0,132.8296,132.8479,132.6009,132.6101,4901.0
2018-03-13 12:25:00,144.97,144.97,144.83,144.94,7849.0,132.6192,132.6192,132.4911,132.5918,7849.0
2018-03-13 12:30:00,144.96,145.15,144.96,145.12,5701.0,132.6101,132.7839,132.6101,132.7564,5701.0
2018-03-13 12:35:00,145.13,145.3,145.08,145.24,6294.0,132.7656,132.9211,132.7198,132.8662,6294.0
2018-03-13 12:40:00,145.24,145.24,145.08,145.16,5642.0,132.8662,132.8662,132.7198,132.793,5642.0
2018-03-13 12:45:00,145.15,145.47,145.13,145.44,6605.0,132.7839,133.0766,132.7656,133.0492,6605.0
2018-03-13 12:50:00,145.46,145.53,145.44,145.44,4501.0,133.0675,133.1315,133.0492,133.0492,4501.0
2018-03-13 12:55:00,145.49,145.52,145.32,145.32,20285.0,133.0949,133.1224,132.9394,132.9394,20285.0
2018-03-13 13:00:00,145.34,145.44,145.18,145.32,16195.0,132.9577,133.0492,132.8113,132.9394,16195.0
2018-03-13 13:05:00,145.31,145.33,145.03,145.15,16429.0,132.9303,132.9485,132.6741,132.7839,16429.0
2018-03-13 13:10:00,145.16,145.3,145.15,145.29,1921.0,132.793,132.9211,132.7839,132.912,1921.0
2018-03-13 13:15:00,145.32,145.35,145.26,145.34,6006.0,132.9394,132.9668,132.8845,132.9577,6006.0
2018-03-13 13:20:00,145.35,145.43,145.31,145.31,6134.0,132.9668,133.04,132.9303,132.9303,6134.0
2018-03-13 13:25:00,145.31,145.32,145.22,145.32,3083.0,132.9303,132.9394,132.8479,132.9394,3083.0
2018-03-13 13:30:00,145.34,145.34,145.23,145.31,3325.0,132.9577,132.9577,132.8571,132.9303,3325.0
2018-03-13 13:35:00,145.32,145.4,145.27,145.38,4402.0,132.9394,133.0126,132.8937,132.9943,4402.0
2018-03-13 13:40:00,145.35,145.41,145.21,145.21,3940.0,132.9668,133.0217,132.8388,132.8388,3940.0
2018-03-13 13:45:00,145.2,145.26,145.13,145.19,5300.0,132.8296,132.8845,132.7656,132.8205,5300.0
2018-03-13 13:50:00,145.17,145.19,145.11,145.13,7961.0,132.8022,132.8205,132.7473,132.7656,7961.0
2018-03-13 13:55:00,145.12,145.12,145.02,145.02,3221.0,132.7564,132.7564,132.665,132.665,3221.0
2018-03-13 14:00:00,145.03,145.12,144.99,145.1,6763.0,132.6741,132.7564,132.6375,132.7381,6763.0
2018-03-13 14:05:00,145.1,145.11,145.0,145.02,8256.0,132.7381,132.7473,132.6467,132.665,8256.0
2018-03-13 14:10:00,145.0,145.02,144.84,144.84,6594.0,132.6467,132.665,132.5003,132.5003,6594.0
2018-03-13 14:15:00,144.86,145.08,144.86,145.08,3834.0,132.5186,132.7198,132.5186,132.7198,3834.0
2018-03-13 14:20:00,145.06,145.09,144.95,144.95,3704.0,132.7016,132.729,132.6009,132.6009,3704.0
2018-03-13 14:25:00,144.97,145.08,144.96,145.05,3983.0,132.6192,132.7198,132.6101,132.6924,3983.0
2018-03-13 14:30:00,145.06,145.38,145.05,145.33,3790.0,132.7016,132.9943,132.6924,132.9485,3790.0
2018-03-13 14:35:00,145.33,145.33,145.21,145.28,5671.0,132.9485,132.9485,132.8388,132.9028,5671.0
2018-03-13 14:40:00,145.26,145.3,145.12,145.23,7815.0,132.8845,132.9211,132.7564,132.8571,7815.0
2018-03-13 14:45:00,145.26,145.32,145.21,145.23,7034.0,132.8845,132.9394,132.8388,132.8571,7034.0
2018-03-13 14:50:00,145.24,145.26,145.11,145.17,6147.0,132.8662,132.8845,132.7473,132.8022,6147.0
2018-03-13 14:55:00,145.17,145.21,145.07,145.07,10580.0,132.8022,132.8388,132.7107,132.7107,10580.0
2018-03-13 15:00:00,145.13,145.24,144.98,145.03,11654.0,132.7656,132.8662,132.6284,132.6741,11654.0
2018-03-13 15:05:00,145.02,145.1,144.9,145.09,8164.0,132.665,132.7381,132.5552,132.729,8164.0
2018-03-13 15:10:00,145.13,145.42,145.1,145.42,16091.0,132.7656,133.0309,132.7381,133.0309,16091.0
2018-03-13 15:15:00,145.39,145.46,145.29,145.46,8686.0,133.0034,133.0675,132.912,133.0675,8686.0
2018-03-13 15:20:00,145.46,145.46,145.28,145.36,9067.0,133.0675,133.0675,132.9028,132.976,9067.0
2018-03-13 15:25:00,145.39,145.42,145.26,145.31,7888.0,133.0034,133.0309,132.8845,132.9303,7888.0
2018-03-13 15:30:00,145.31,145.53,145.28,145.51,17241.0,132.9303,133.1315,132.9028,133.1132,17241.0
2018-03-13 15:35:00,145.52,145.63,145.38,145.43,18105.0,133.1224,133.223,132.9943,133.04,18105.0
2018-03-13 15:40:00,145.47,145.47,145.35,145.46,18029.0,133.0766,133.0766,132.9668,133.0675,18029.0
2018-03-13 15:45:00,145.47,145.63,145.42,145.52,29693.0,133.0766,133.223,133.0309,133.1224,29693.0
2018-03-13 15:50:00,145.53,145.77,145.53,145.69,37737.0,133.1315,133.3511,133.1315,133.2779,37737.0
2018-03-13 15:55:00,145.69,145.87,145.63,145.78,89067.0,133.2779,133.4425,133.223,133.3602,89067.0
2018-03-14 09:30:00,145.78,146.15,145.56,145.72,42441.0,133.3602,133.6987,133.159,133.3053,42441.0
2018-03-14 09:35:00,145.78,146.03,145.57,145.57,8960.0,133.3602,133.5889,133.1681,133.1681,8960.0
2018-03-14 09:40:00,145.58,145.63,145.09,145.09,25393.0,133.1772,133.223,132.729,132.729,25393.0
2018-03-14 09:45:00,145.09,145.34,144.97,145.16,23580.0,132.729,132.9577,132.6192,132.793,23580.0
2018-03-14 09:50:00,145.16,145.3,145.08,145.24,14663.0,132.793,132.9211,132.7198,132.8662,14663.0
2018-03-14 09:55:00,145.27,145.35,144.86,144.91,25871.0,132.8937,132.9668,132.5186,132.5643,25871.0
2018-03-14 10:00:00,144.95,145.29,144.87,145.17,31056.0,132.6009,132.912,132.5277,132.8022,31056.0
2018-03-14 10:05:00,145.17,145.32,145.13,145.32,23678.0,132.8022,132.9394,132.7656,132.9394,23678.0
2018-03-14 10:10:00,145.28,145.35,144.97,145.0,17575.0,132.9028,132.9668,132.6192,132.6467,17575.0
2018-03-14 10:15:00,145.04,145.08,144.89,145.03,7227.0,132.6833,132.7198,132.546,132.6741,7227.0
2018-03-14 10:20:00,145.02,145.2,144.98,145.09,10241.0,132.665,132.8296,132.6284,132.729,10241.0
2018-03-14 10:25:00,145.13,145.17,145.05,145.08,41570.0,132.7656,132.8022,132.6924,132.7198,41570.0
2018-03-14 10:30:00,145.11,145.16,145.02,145.07,26289.0,132.7473,132.793,132.665,132.7107,26289.0
2018-03-14 10:35:00,145.05,145.25,144.93,145.25,8623.0,132.6924,132.8754,132.5826,132.8754,8623.0
2018-03-14 10:40:00,145.27,145.3,145.21,145.21,11027.0,132.8937,132.9211,132.8388,132.8388,11027.0
2018-03-14 10:45:00,145.23,145.25,144.93,144.97,10152.0,132.8571,132.8754,132.5826,132.6192,10152.0
2018-03-14 10:50:00,144.95,144.96,144.84,144.87,8514.0,132.6009,132.6101,132.5003,132.5277,8514.0
2018-03-14 10:55:00,144.83,144.9,144.82,144.84,5804.0,132.4911,132.5552,132.482,132.5003,5804.0
2018-03-14 11:00:00,144.84,144.85,144.64,144.75,10670.0,132.5003,132.5094,132.3173,132.418,10670.0
2018-03-14 11:05:00,144.73,144.74,144.61,144.66,7008.0,132.3997,132.4088,132.2899,132.3356,7008.0
2018-03-14 11:10:00,144.63,144.63,144.41,144.42,12483.0,132.3082,132.3082,132.1069,132.1161,12483.0
2018-03-14 11:15:00,144.4,144.49,144.39,144.41,13474.0,132.0978,132.1801,132.0886,132.1069,13474.0
2018-03-14 11:20:00,144.46,144.56,144.38,144.56,31174.0,132.1527,132.2441,132.0795,132.2441,31174.0
2018-03-14 11:25:00,144.57,144.94,144.57,144.89,8437.0,132.2533,132.5918,132.2533,132.546,8437.0
2018-03-14 11:30:00,144.92,144.95,144.75,144.77,8236.0,132.5735,132.6009,132.418,132.4363,8236.0
2018-03-14 11:35:00,144.74,144.74,144.15,144.15,15176.0,132.4088,132.4088,131.8691,131.8691,15176.0
2018-03-14 11:40:00,144.13,144.38,144.09,144.29,17710.0,131.8508,132.0795,131.8142,131.9972,17710.0
2018-03-14 11:45:00,144.31,144.39,144.16,144.19,21607.0,132.0154,132.0886,131.8782,131.9057,21607.0
2018-03-14 11:50:00,144.18,144.26,144.11,144.15,16157.0,131.8965,131.9697,131.8325,131.8691,16157.0
2018-03-14 11:55:00,144.16,144.26,144.13,144.23,14423.0,131.8782,131.9697,131.8508,131.9423,14423.0
2018-03-14 12:00:00,144.28,144.31,144.17,144.2,11495.0,131.988,132.0154,131.8874,131.9148,11495.0
2018-03-14 12:05:00,144.2,144.2,143.95,143.95,21580.0,131.9148,131.9148,131.6861,131.6861,21580.0
2018-03-14 12:10:00,144.0,144.08,143.93,144.03,12759.0,131.7319,131.805,131.6678,131.7593,12759.0
2018-03-14 12:15:00,144.07,144.15,144.06,144.12,14116.0,131.7959,131.8691,131.7867,131.8416,14116.0
2018-03-14 12:20:00,144.11,144.13,144.07,144.08,6700.0,131.8325,131.8508,131.7959,131.805,6700.0
2018-03-14 12:25:00,144.09,144.45,144.08,144.45,12957.0,131.8142,132.1435,131.805,132.1435,12957.0
2018-03-14 12:30:00,144.49,144.58,144.41,144.55,7407.0,132.1801,132.2624,132.1069,132.235,7407.0
2018-03-14 12:35:00,144.56,144.69,144.56,144.62,7497.0,132.2441,132.3631,132.2441,132.299,7497.0
2018-03-14 12:40:00,144.61,144.61,144.47,144.5,10116.0,132.2899,132.2899,132.1618,132.1893,10116.0
2018-03-14 12:45:00,144.46,144.58,144.32,144.32,9271.0,132.1527,132.2624,132.0246,132.0246,9271.0
2018-03-14 12:50:00,144.27,144.32,144.15,144.29,15145.0,131.9789,132.0246,131.8691,131.9972,15145.0
2018-03-14 12:55:00,144.3,144.33,144.23,144.29,7403.0,132.0063,132.0337,131.9423,131.9972,7403.0
2018-03-14 13:00:00,144.31,144.33,144.11,144.28,58820.0,132.0154,132.0337,131.8325,131.988,58820.0
2018-03-14 13:05:00,144.34,144.49,144.33,144.38,14613.0,132.0429,132.1801,132.0337,132.0795,14613.0
2018-03-14 13:10:00,144.37,144.49,144.35,144.43,10400.0,132.0703,132.1801,132.052,132.1252,10400.0
2018-03-14 13:15:00,144.42,144.51,144.39,144.39,12629.0,132.1161,132.1984,132.0886,132.0886,12629.0
2018-03-14 13:20:00,144.39,144.45,144.38,144.43,6769.0,132.0886,132.1435,132.0795,132.1252,6769.0
2018-03-14 13:25:00,144.4,144.47,144.36,144.42,4428.0,132.0978,132.1618,132.0612,132.1161,4428.0
2018-03-14 13:30:00,144.42,144.45,144.35,144.35,7041.0,132.1161,132.1435,132.052,132.052,7041.0
2018-03-14 13:35:00,144.35,144.43,144.35,144.42,4978.0,132.052,132.1252,132.052,132.1161,4978.0
2018-03-14 13:40:00,144.45,144.5,144.44,144.49,6084.0,132.1435,132.1893,132.1344,132.1801,6084.0
2018-03-14 13:45:00,144.49,144.64,144.47,144.58,36622.0,132.1801,132.3173,132.1618,132.2624,36622.0
2018-03-14 13:50:00,144.63,144.79,144.48,144.77,16857.0,132.3082,132.4546,132.171,132.4363,16857.0
2018-03-14 13:55:00,144.75,144.75,144.64,144.68,13499.0,132.418,132.418,132.3173,132.3539,13499.0
2018-03-14 14:00:00,144.69,144.77,144.68,144.68,5710.0,132.3631,132.4363,132.3539,132.3539,5710.0
2018-03-14 14:05:00,144.71,144.78,144.67,144.67,5961.0,132.3814,132.4454,132.3448,132.3448,5961.0
2018-03-14 14:10:00,144.67,144.71,144.63,144.65,8052.0,132.3448,132.3814,132.3082,132.3265,8052.0
2018-03-14 14:15:00,144.63,144.66,144.59,144.61,5900.0,132.3082,132.3356,132.2716,132.2899,5900.0
2018-03-14 14:20:00,144.6,144.63,144.53,144.57,12008.0,132.2807,132.3082,132.2167,132.2533,12008.0
2018-03-14 14:25:00,144.57,144.59,144.5,144.59,14886.0,132.2533,132.2716,132.1893,132.2716,14886.0
2018-03-14 14:30:00,144.6,144.7,144.58,144.67,7550.0,132.2807,132.3722,132.2624,132.3448,7550.0
2018-03-14 14:35:00,144.66,144.69,144.36,144.37,11477.0,132.3356,132.3631,132.0612,132.0703,11477.0
2018-03-14 14:40:00,144.33,144.41,144.26,144.26,7840.0,132.0337,132.1069,131.9697,131.9697,7840.0
2018-03-14 14:45:00,144.25,144.36,144.22,144.36,11046.0,131.9606,132.0612,131.9331,132.0612,11046.0
2018-03-14 14:50:00,144.35,144.37,144.26,144.36,6636.0,132.052,132.0703,131.9697,132.0612,6636.0
2018-03-14 14:55:00,144.36,144.43,144.3,144.43,13401.0,132.0612,132.1252,132.0063,132.1252,13401.0
2018-03-14 15:00:00,144.42,144.49,144.31,144.4,9997.0,132.1161,132.1801,132.0154,132.0978,9997.0
2018-03-14 15:05:00,144.38,144.57,144.38,144.46,9734.0,132.0795,132.2533,132.0795,132.1527,9734.0
2018-03-14 15:10:00,144.42,144.42,144.26,144.3,12581.0,132.1161,132.1161,131.9697,132.0063,12581.0
2018-03-14 15:15:00,144.34,144.52,144.32,144.41,9645.0,132.0429,132.2076,132.0246,132.1069,9645.0
2018-03-14 15:20:00,144.41,144.63,144.38,144.63,15110.0,132.1069,132.3082,132.0795,132.3082,15110.0
2018-03-14 15:25:00,144.58,144.62,144.54,144.58,11741.0,132.2624,132.299,132.2259,132.2624,11741.0
2018-03-14 15:30:00,144.58,144.76,144.56,144.7,16738.0,132.2624,132.4271,132.2441,132.3722,16738.0
2018-03-14 15:35:00,144.73,144.85,144.72,144.83,15986.0,132.3997,132.5094,132.3905,132.4911,15986.0
2018-03-14 15:40:00,144.82,144.82,144.67,144.67,17494.0,132.482,132.482,132.3448,132.3448,17494.0
2018-03-14 15:45:00,144.69,144.98,144.69,144.94,30244.0,132.3631,132.6284,132.3631,132.5918,30244.0
2018-03-14 15:50:00,144.93,145.01,144.83,145.0,43716.0,132.5826,132.6558,132.4911,132.6467,43716.0
2018-03-14 15:55:00,144.99,145.01,144.85,145.01,101147.0,132.6375,132.6558,132.5094,132.6558,101147.0
2018-03-15 09:30:00,145.38,145.71,144.99,145.16,35539.0,132.9943,133.2962,132.6375,132.793,35539.0
2018-03-15 09:35:00,145.21,145.21,144.76,144.76,21060.0,132.8388,132.8388,132.4271,132.4271,21060.0
2018-03-15 09:40:00,144.8,144.8,144.57,144.66,13047.0,132.4637,132.4637,132.2533,132.3356,13047.0
2018-03-15 09:45:00,144.59,144.74,144.44,144.44,8709.0,132.2716,132.4088,132.1344,132.1344,8709.0
2018-03-15 09:50:00,144.44,144.5,144.33,144.37,8157.0,132.1344,132.1893,132.0337,132.0703,8157.0
2018-03-15 09:55:00,144.32,144.43,144.18,144.25,8712.0,132.0246,132.1252,131.8965,131.9606,8712.0
2018-03-15 10:00:00,144.25,144.43,144.12,144.33,17794.0,131.9606,132.1252,131.8416,132.0337,17794.0
2018-03-15 10:05:00,144.33,144.43,144.23,144.36,13898.0,132.0337,132.1252,131.9423,132.0612,13898.0
2018-03-15 10:10:00,144.39,144.44,144.1,144.13,11008.0,132.0886,132.1344,131.8233,131.8508,11008.0
2018-03-15 10:15:00,144.16,144.24,144.02,144.02,17056.0,131.8782,131.9514,131.7502,131.7502,17056.0
2018-03-15 10:20:00,144.07,144.26,144.05,144.16,15314.0,131.7959,131.9697,131.7776,131.8782,15314.0
2018-03-15 10:25:00,144.16,144.18,143.98,144.05,29814.0,131.8782,131.8965,131.7136,131.7776,29814.0
2018-03-15 10:30:00,144.06,144.18,144.0,144.0,9412.0,131.7867,131.8965,131.7319,131.7319,9412.0
2018-03-15 10:35:00,143.98,144.05,143.78,143.82,19904.0,131.7136,131.7776,131.5306,131.5672,19904.0
2018-03-15 10:40:00,143.82,143.86,143.71,143.76,13943.0,131.5672,131.6038,131.4666,131.5123,13943.0
2018-03-15 10:45:00,143.75,143.76,143.64,143.68,19195.0,131.5032,131.5123,131.4025,131.4391,19195.0
2018-03-15 10:50:00,143.69,144.01,143.66,143.98,18806.0,131.4483,131.741,131.4208,131.7136,18806.0
2018-03-15 10:55:00,144.0,144.02,143.58,143.59,21150.0,131.7319,131.7502,131.3476,131.3568,21150.0
2018-03-15 11:00:00,143.62,143.97,143.61,143.97,20314.0,131.3842,131.7044,131.3751,131.7044,20314.0
2018-03-15 11:05:00,143.95,143.95,143.63,143.64,13545.0,131.6861,131.6861,131.3934,131.4025,13545.0
2018-03-15 11:10:00,143.63,143.7,143.6,143.62,11421.0,131.3934,131.4574,131.3659,131.3842,11421.0
2018-03-15 11:15:00,143.65,143.76,143.6,143.72,16966.0,131.4117,131.5123,131.3659,131.4757,16966.0
2018-03-15 11:20:00,143.72,143.78,143.7,143.73,9604.0,131.4757,131.5306,131.4574,131.4849,9604.0
2018-03-15 11:25:00,143.72,144.06,143.71,143.9,135522.0,131.4757,131.7867,131.4666,131.6404,135522.0
2018-03-15 11:30:00,143.9,143.96,143.82,143.86,16700.0,131.6404,131.6953,131.5672,131.6038,16700.0
2018-03-15 11:35:00,143.87,143.99,143.87,143.93,10123.0,131.6129,131.7227,131.6129,131.6678,10123.0
2018-03-15 11:40:00,143.94,143.94,143.82,143.82,10957.0,131.677,131.677,131.5672,131.5672,10957.0
2018-03-15 11:45:00,143.83,144.08,143.81,144.07,14089.0,131.5763,131.805,131.558,131.7959,14089.0
2018-03-15 11:50:00,144.06,144.15,143.99,144.06,11668.0,131.7867,131.8691,131.7227,131.7867,11668.0
2018-03-15 11:55:00,144.04,144.16,144.0,144.16,7800.0,131.7685,131.8782,131.7319,131.8782,7800.0
2018-03-15 12:00:00,144.17,144.45,144.15,144.42,31391.0,131.8874,132.1435,131.8691,132.1161,31391.0
2018-03-15 12:05:00,144.38,144.42,144.29,144.34,10497.0,132.0795,132.1161,131.9972,132.0429,10497.0
2018-03-15 12:10:00,144.31,144.42,144.27,144.39,10600.0,132.0154,132.1161,131.9789,132.0886,10600.0
2018-03-15 12:15:00,144.41,144.49,144.35,144.45,10147.0,132.1069,132.1801,132.052,132.1435,10147.0
2018-03-15 12:20:00,144.47,144.5,144.39,144.39,4789.0,132.1618,132.1893,132.0886,132.0886,4789.0
2018-03-15 12:25:00,144.39,144.63,144.39,144.59,12811.0,132.0886,132.3082,132.0886,132.2716,12811.0
2018-03-15 12:30:00,144.61,144.73,144.53,144.62,12226.0,132.2899,132.3997,132.2167,132.299,12226.0
2018-03-15 12:35:00,144.66,144.69,144.5,144.5,6324.0,132.3356,132.3631,132.1893,132.1893,6324.0
2018-03-15 12:40:00,144.53,144.6,144.5,144.5,5200.0,132.2167,132.2807,132.1893,132.1893,5200.0
2018-03-15 12:45:00,144.57,144.77,144.46,144.67,11350.0,132.2533,132.4363,132.1527,132.3448,11350.0
2018-03-15 12:50:00,144.7,144.71,144.58,144.71,6538.0,132.3722,132.3814,132.2624,132.3814,6538.0
2018-03-15 12:55:00,144.68,144.73,144.57,144.73,5500.0,132.3539,132.3997,132.2533,132.3997,5500.0
2018-03-15 13:00:00,144.71,144.75,144.66,144.74,6309.0,132.3814,132.418,132.3356,132.4088,6309.0
2018-03-15 13:05:00,144.75,144.79,144.75,144.78,4906.0,132.418,132.4546,132.418,132.4454,4906.0
2018-03-15 13:10:00,144.76,144.81,144.69,144.78,6100.0,132.4271,132.4729,132.3631,132.4454,6100.0
2018-03-15 13:15:00,144.76,144.88,144.69,144.73,7291.0,132.4271,132.5369,132.3631,132.3997,7291.0
2018-03-15 13:20:00,144.75,144.9,144.74,144.9,9753.0,132.418,132.5552,132.4088,132.5552,9753.0
2018-03-15 13:25:00,144.91,145.0,144.81,144.99,7638.0,132.5643,132.6467,132.4729,132.6375,7638.0
2018-03-15 13:30:00,144.95,144.97,144.7,144.7,9361.0,132.6009,132.6192,132.3722,132.3722,9361.0
2018-03-15 13:35:00,144.71,144.9,144.71,144.9,7822.0,132.3814,132.5552,132.3814,132.5552,7822.0
2018-03-15 13:40:00,144.86,144.86,144.74,144.79,6307.0,132.5186,132.5186,132.4088,132.4546,6307.0
2018-03-15 13:45:00,144.79,144.79,144.51,144.71,9998.0,132.4546,132.4546,132.1984,132.3814,9998.0
2018-03-15 13:50:00,144.74,144.78,144.63,144.71,7742.0,132.4088,132.4454,132.3082,132.3814,7742.0
2018-03-15 13:55:00,144.67,144.67,144.51,144.51,6300.0,132.3448,132.3448,132.1984,132.1984,6300.0
2018-03-15 14:00:00,144.53,144.64,144.48,144.64,8232.0,132.2167,132.3173,132.171,132.3173,8232.0
2018-03-15 14:05:00,144.62,144.77,144.62,144.73,6371.0,132.299,132.4363,132.299,132.3997,6371.0
2018-03-15 14:10:00,144.75,144.79,144.69,144.76,8051.0,132.418,132.4546,132.3631,132.4271,8051.0
2018-03-15 14:15:00,144.77,144.81,144.69,144.73,6443.0,132.4363,132.4729,132.3631,132.3997,6443.0
2018-03-15 14:20:00,144.72,144.82,144.7,144.72,4200.0,132.3905,132.482,132.3722,132.3905,4200.0
2018-03-15 14:25:00,144.74,144.81,144.6,144.63,9707.0,132.4088,132.4729,132.2807,132.3082,9707.0
2018-03-15 14:30:00,144.64,144.69,144.48,144.48,11087.0,132.3173,132.3631,132.171,132.171,11087.0
2018-03-15 14:35:00,144.46,144.49,144.06,144.06,42080.0,132.1527,132.1801,131.7867,131.7867,42080.0
2018-03-15 14:40:00,144.06,144.24,144.06,144.19,21204.0,131.7867,131.9514,131.7867,131.9057,21204.0
2018-03-15 14:45:00,144.21,144.22,144.07,144.08,8100.0,131.924,131.9331,131.7959,131.805,8100.0
2018-03-15 14:50:00,144.1,144.1,143.91,143.95,15579.0,131.8233,131.8233,131.6495,131.6861,15579.0
2018-03-15 14:55:00,143.93,144.1,143.92,144.1,21583.0,131.6678,131.8233,131.6587,131.8233,21583.0
2018-03-15 15:00:00,144.08,144.08,144.0,144.08,12673.0,131.805,131.805,131.7319,131.805,12673.0
2018-03-15 15:05:00,144.08,144.08,143.96,144.0,14809.0,131.805,131.805,131.6953,131.7319,14809.0
2018-03-15 15:10:00,144.0,144.0,143.83,143.85,17490.0,131.7319,131.7319,131.5763,131.5946,17490.0
2018-03-15 15:15:00,143.85,144.09,143.85,144.07,12885.0,131.5946,131.8142,131.5946,131.7959,12885.0
2018-03-15 15:20:00,144.12,144.36,144.09,144.33,11356.0,131.8416,132.0612,131.8142,132.0337,11356.0
2018-03-15 15:25:00,144.36,144.4,144.32,144.38,9501.0,132.0612,132.0978,132.0246,132.0795,9501.0
2018-03-15 15:30:00,144.35,144.44,144.3,144.3,22801.0,132.052,132.1344,132.0063,132.0063,22801.0
2018-03-15 15:35:00,144.31,144.35,143.99,144.02,37781.0,132.0154,132.052,131.7227,131.7502,37781.0
2018-03-15 15:40:00,144.03,144.05,143.95,143.98,32064.0,131.7593,131.7776,131.6861,131.7136,32064.0
2018-03-15 15:45:00,144.0,144.08,143.87,143.92,44413.0,131.7319,131.805,131.6129,131.6587,44413.0
2018-03-15 15:50:00,143.93,144.04,143.89,143.98,57028.0,131.6678,131.7685,131.6312,131.7136,57028.0
2018-03-15 15:55:00,143.97,144.17,143.92,144.06,187566.0,131.7044,131.8874,131.6587,131.7867,187566.0
2018-03-16 09:30:00,144.14,145.3,144.14,144.76,195415.0,131.8599,132.9211,131.8599,132.4271,195415.0
2018-03-16 09:35:00,144.68,145.42,144.68,144.94,8332.0,132.3539,133.0309,132.3539,132.5918,8332.0
2018-03-16 09:40:00,144.93,145.01,144.57,144.62,4428.0,132.5826,132.6558,132.2533,132.299,4428.0
2018-03-16 09:45:00,144.69,145.19,144.68,144.75,11379.0,132.3631,132.8205,132.3539,132.418,11379.0
2018-03-16 09:50:00,144.71,144.82,144.39,144.82,10202.0,132.3814,132.482,132.0886,132.482,10202.0
2018-03-16 09:55:00,144.82,144.82,144.64,144.79,8747.0,132.482,132.482,132.3173,132.4546,8747.0
2018-03-16 10:00:00,144.88,145.01,144.77,144.96,8398.0,132.5369,132.6558,132.4363,132.6101,8398.0
2018-03-16 10:05:00,145.01,145.1,144.68,144.69,9392.0,132.6558,132.7381,132.3539,132.3631,9392.0
2018-03-16 10:10:00,144.69,144.88,144.61,144.81,7261.0,132.3631,132.5369,132.2899,132.4729,7261.0
2018-03-16 10:15:00,144.84,144.98,144.84,144.94,7334.0,132.5003,132.6284,132.5003,132.5918,7334.0
2018-03-16 10:20:00,144.96,145.13,144.96,145.1,8733.0,132.6101,132.7656,132.6101,132.7381,8733.0
2018-03-16 10:25:00,145.09,145.14,145.0,145.0,5186.0,132.729,132.7747,132.6467,132.6467,5186.0
2018-03-16 10:30:00,144.96,145.18,144.96,145.02,5751.0,132.6101,132.8113,132.6101,132.665,5751.0
2018-03-16 10:35:00,145.02,145.28,145.0,145.14,10375.0,132.665,132.9028,132.6467,132.7747,10375.0
2018-03-16 10:40:00,145.12,145.15,145.0,145.11,5433.0,132.7564,132.7839,132.6467,132.7473,5433.0
2018-03-16 10:45:00,145.07,145.14,145.0,145.06,6749.0,132.7107,132.7747,132.6467,132.7016,6749.0
2018-03-16 10:50:00,145.05,145.23,145.04,145.15,15598.0,132.6924,132.8571,132.6833,132.7839,15598.0
2018-03-16 10:55:00,145.18,145.24,145.06,145.24,4821.0,132.8113,132.8662,132.7016,132.8662,4821.0
2018-03-16 11:00:00,145.24,145.27,145.18,145.18,6315.0,132.8662,132.8937,132.8113,132.8113,6315.0
2018-03-16 11:05:00,145.17,145.17,145.03,145.09,7839.0,132.8022,132.8022,132.6741,132.729,7839.0
2018-03-16 11:10:00,145.12,145.28,145.11,145.24,9498.0,132.7564,132.9028,132.7473,132.8662,9498.0
2018-03-16 11:15:00,145.24,145.25,145.05,145.21,7242.0,132.8662,132.8754,132.6924,132.8388,7242.0
2018-03-16 11:20:00,145.18,145.25,145.17,145.21,8403.0,132.8113,132.8754,132.8022,132.8388,8403.0
2018-03-16 11:25:00,145.2,145.21,145.09,145.2,6536.0,132.8296,132.8388,132.729,132.8296,6536.0
2018-03-16 11:30:00,145.23,145.37,145.22,145.35,6320.0,132.8571,132.9851,132.8479,132.9668,6320.0
2018-03-16 11:35:00,145.34,145.42,145.31,145.36,5200.0,132.9577,133.0309,132.9303,132.976,5200.0
2018-03-16 11:40:00,145.41,145.49,145.37,145.44,5576.0,133.0217,133.0949,132.9851,133.0492,5576.0
2018-03-16 11:45:00,145.43,145.5,145.41,145.43,6593.0,133.04,133.1041,133.0217,133.04,6593.0
2018-03-16 11:50:00,145.43,145.43,145.3,145.31,7523.0,133.04,133.04,132.9211,132.9303,7523.0
2018-03-16 11:55:00,145.3,145.36,145.26,145.28,6900.0,132.9211,132.976,132.8845,132.9028,6900.0
2018-03-16 12:00:00,145.31,145.47,145.29,145.46,7377.0,132.9303,133.0766,132.912,133.0675,7377.0
2018-03-16 12:05:00,145.44,145.5,145.4,145.48,6960.0,133.0492,133.1041,133.0126,133.0858,6960.0
2018-03-16 12:10:00,145.51,145.71,145.51,145.66,10446.0,133.1132,133.2962,133.1132,133.2504,10446.0
2018-03-16 12:15:00,145.67,145.67,145.5,145.53,5375.0,133.2596,133.2596,133.1041,133.1315,5375.0
2018-03-16 12:20:00,145.53,145.54,145.41,145.5,4430.0,133.1315,133.1407,133.0217,133.1041,4430.0
2018-03-16 12:25:00,145.53,145.64,145.52,145.58,5516.0,133.1315,133.2321,133.1224,133.1772,5516.0
2018-03-16 12:30:00,145.56,145.7,145.54,145.7,7931.0,133.159,133.287,133.1407,133.287,7931.0
2018-03-16 12:35:00,145.73,145.77,145.67,145.73,4604.0,133.3145,133.3511,133.2596,133.3145,4604.0
2018-03-16 12:40:00,145.76,145.89,145.75,145.84,6458.0,133.3419,133.4608,133.3328,133.4151,6458.0
2018-03-16 12:45:00,145.88,145.92,145.79,145.85,4833.0,133.4517,133.4883,133.3694,133.4242,4833.0
2018-03-16 12:50:00,145.86,145.88,145.78,145.86,3096.0,133.4334,133.4517,133.3602,133.4334,3096.0
2018-03-16 12:55:00,145.89,145.89,145.73,145.75,5684.0,133.4608,133.4608,133.3145,133.3328,5684.0
2018-03-16 13:00:00,145.79,145.89,145.79,145.85,5200.0,133.3694,133.4608,133.3694,133.4242,5200.0
2018-03-16 13:05:00,145.85,145.89,145.76,145.84,6517.0,133.4242,133.4608,133.3419,133.4151,6517.0
2018-03-16 13:10:00,145.87,145.87,145.73,145.83,4961.0,133.4425,133.4425,133.3145,133.406,4961.0
2018-03-16 13:15:00,145.82,145.91,145.77,145.86,4983.0,133.3968,133.4791,133.3511,133.4334,4983.0
2018-03-16 13:20:00,145.86,145.86,145.78,145.78,7184.0,133.4334,133.4334,133.3602,133.3602,7184.0
2018-03-16 13:25:00,145.78,145.84,145.73,145.76,5379.0,133.3602,133.4151,133.3145,133.3419,5379.0
2018-03-16 13:30:00,145.73,145.83,145.7,145.83,4915.0,133.3145,133.406,133.287,133.406,4915.0
2018-03-16 13:35:00,145.85,145.85,145.66,145.78,5886.0,133.4242,133.4242,133.2504,133.3602,5886.0
2018-03-16 13:40:00,145.78,145.8,145.69,145.73,6334.0,133.3602,133.3785,133.2779,133.3145,6334.0
2018-03-16 13:45:00,145.75,145.84,145.73,145.74,7565.0,133.3328,133.4151,133.3145,133.3236,7565.0
2018-03-16 13:50:00,145.77,145.96,145.76,145.96,6468.0,133.3511,133.5249,133.3419,133.5249,6468.0
2018-03-16 13:55:00,145.92,145.94,145.86,145.86,5084.0,133.4883,133.5066,133.4334,133.4334,5084.0
2018-03-16 14:00:00,145.87,145.92,145.84,145.89,9103.0,133.4425,133.4883,133.4151,133.4608,9103.0
2018-03-16 14:05:00,145.87,145.88,145.79,145.86,7801.0,133.4425,133.4517,133.3694,133.4334,7801.0
2018-03-16 14:10:00,145.85,145.85,145.74,145.78,3600.0,133.4242,133.4242,133.3236,133.3602,3600.0
2018-03-16 14:15:00,145.78,145.79,145.69,145.7,4673.0,133.3602,133.3694,133.2779,133.287,4673.0
2018-03-16 14:20:00,145.7,145.85,145.7,145.85,5348.0,133.287,133.4242,133.287,133.4242,5348.0
2018-03-16 14:25:00,145.82,145.91,145.81,145.88,7000.0,133.3968,133.4791,133.3877,133.4517,7000.0
2018-03-16 14:30:00,145.88,145.94,145.86,145.92,6919.0,133.4517,133.5066,133.4334,133.4883,6919.0
2018-03-16 14:35:00,145.94,146.13,145.92,146.07,6404.0,133.5066,133.6804,133.4883,133.6255,6404.0
2018-03-16 14:40:00,146.05,146.19,146.04,146.15,5096.0,133.6072,133.7353,133.5981,133.6987,5096.0
2018-03-16 14:45:00,146.16,146.16,146.01,146.1,6224.0,133.7078,133.7078,133.5706,133.6529,6224.0
2018-03-16 14:50:00,146.08,146.21,146.08,146.2,6355.0,133.6347,133.7536,133.6347,133.7444,6355.0
2018-03-16 14:55:00,146.2,146.26,146.17,146.26,11600.0,133.7444,133.7993,133.717,133.7993,11600.0
2018-03-16 15:00:00,146.26,146.35,146.22,146.32,14681.0,133.7993,133.8816,133.7627,133.8542,14681.0
2018-03-16 15:05:00,146.32,146.32,146.24,146.28,8135.0,133.8542,133.8542,133.781,133.8176,8135.0
2018-03-16 15:10:00,146.3,146.52,146.26,146.52,16833.0,133.8359,134.0372,133.7993,134.0372,16833.0
2018-03-16 15:15:00,146.52,146.57,146.28,146.39,16540.0,134.0372,134.0829,133.8176,133.9182,16540.0
2018-03-16 15:20:00,146.39,146.41,146.26,146.26,9727.0,133.9182,133.9365,133.7993,133.7993,9727.0
2018-03-16 15:25:00,146.27,146.42,146.27,146.42,8198.0,133.8085,133.9457,133.8085,133.9457,8198.0
2018-03-16 15:30:00,146.4,146.5,146.39,146.42,23991.0,133.9274,134.0189,133.9182,133.9457,23991.0
2018-03-16 15:35:00,146.44,146.5,146.43,146.46,10559.0,133.964,134.0189,133.9548,133.9823,10559.0
2018-03-16 15:40:00,146.46,146.49,146.36,146.4,17784.0,133.9823,134.0097,133.8908,133.9274,17784.0
2018-03-16 15:45:00,146.39,146.4,146.2,146.28,27091.0,133.9182,133.9274,133.7444,133.8176,27091.0
2018-03-16 15:50:00,146.31,146.36,146.23,146.31,33920.0,133.8451,133.8908,133.7719,133.8451,33920.0
2018-03-16 15:55:00,146.3,146.34,146.19,146.26,98495.0,133.8359,133.8725,133.7353,133.7993,98495.0
2018-03-19 09:30:00,146.3,147.23,146.29,147.12,51324.0,133.8359,134.6867,133.8268,134.586,51324.0
2018-03-19 09:35:00,147.06,147.68,146.99,147.29,30820.0,134.5312,135.0983,134.4671,134.7416,30820.0
2018-03-19 09:40:00,147.26,147.7,147.22,147.45,23587.0,134.7141,135.1166,134.6775,134.8879,23587.0
2018-03-19 09:45:00,147.45,147.56,147.22,147.22,19272.0,134.8879,134.9886,134.6775,134.6775,19272.0
2018-03-19 09:50:00,147.22,147.54,147.2,147.37,20395.0,134.6775,134.9703,134.6592,134.8147,20395.0
2018-03-19 09:55:00,147.29,147.35,146.98,147.01,18214.0,134.7416,134.7965,134.458,134.4854,18214.0
2018-03-19 10:00:00,147.01,147.2,146.73,146.81,16413.0,134.4854,134.6592,134.2293,134.3025,16413.0
2018-03-19 10:05:00,146.82,146.98,146.82,146.9,19754.0,134.3116,134.458,134.3116,134.3848,19754.0
2018-03-19 10:10:00,146.9,147.0,146.79,146.87,23430.0,134.3848,134.4763,134.2842,134.3573,23430.0
2018-03-19 10:15:00,146.81,146.98,146.65,146.76,11466.0,134.3025,134.458,134.1561,134.2567,11466.0
2018-03-19 10:20:00,146.76,147.0,146.66,147.0,9214.0,134.2567,134.4763,134.1652,134.4763,9214.0
2018-03-19 10:25:00,147.0,147.01,146.68,146.83,14500.0,134.4763,134.4854,134.1835,134.3208,14500.0
2018-03-19 10:30:00,146.8,146.93,146.79,146.93,6551.0,134.2933,134.4122,134.2842,134.4122,6551.0
2018-03-19 10:35:00,146.93,147.0,146.83,146.85,16081.0,134.4122,134.4763,134.3208,134.3391,16081.0
2018-03-19 10:40:00,146.87,146.94,146.81,146.81,11991.0,134.3573,134.4214,134.3025,134.3025,11991.0
2018-03-19 10:45:00,146.81,147.02,146.81,146.92,20925.0,134.3025,134.4946,134.3025,134.4031,20925.0
2018-03-19 10:50:00,146.93,147.03,146.76,146.77,23133.0,134.4122,134.5037,134.2567,134.2659,23133.0
2018-03-19 10:55:00,146.74,146.8,146.71,146.75,5909.0,134.2384,134.2933,134.211,134.2476,5909.0
2018-03-19 11:00:00,146.8,146.8,146.69,146.69,11289.0,134.2933,134.2933,134.1927,134.1927,11289.0
2018-03-19 11:05:00,146.69,146.71,146.62,146.63,8106.0,134.1927,134.211,134.1286,134.1378,8106.0
2018-03-19 11:10:00,146.63,146.67,146.49,146.55,11746.0,134.1378,134.1744,134.0097,134.0646,11746.0
2018-03-19 11:15:00,146.5,146.58,146.38,146.47,22037.0,134.0189,134.0921,133.9091,133.9914,22037.0
2018-03-19 11:20:00,146.48,146.52,146.33,146.33,42364.0,134.0006,134.0372,133.8634,133.8634,42364.0
2018-03-19 11:25:00,146.37,146.45,146.3,146.36,48492.0,133.8999,133.9731,133.8359,133.8908,48492.0
2018-03-19 11:30:00,146.35,146.51,146.03,146.08,29263.0,133.8816,134.028,133.5889,133.6347,29263.0
2018-03-19 11:35:00,146.07,146.11,145.93,145.93,17133.0,133.6255,133.6621,133.4974,133.4974,17133.0
2018-03-19 11:40:00,145.92,145.98,145.7,145.98,28660.0,133.4883,133.5432,133.287,133.5432,28660.0
2018-03-19 11:45:00,146.01,146.01,145.83,145.84,14729.0,133.5706,133.5706,133.406,133.4151,14729.0
2018-03-19 11:50:00,145.84,145.95,145.71,145.79,22037.0,133.4151,133.5157,133.2962,133.3694,22037.0
2018-03-19 11:55:00,145.86,145.86,145.49,145.6,20600.0,133.4334,133.4334,133.0949,133.1955,20600.0
2018-03-19 12:00:00,145.58,145.79,145.52,145.78,7195.0,133.1772,133.3694,133.1224,133.3602,7195.0
2018-03-19 12:05:00,145.75,145.88,145.75,145.79,6300.0,133.3328,133.4517,133.3328,133.3694,6300.0
2018-03-19 12:10:00,145.75,145.82,145.62,145.79,19216.0,133.3328,133.3968,133.2138,133.3694,19216.0
2018-03-19 12:15:00,145.72,145.82,145.6,145.61,13405.0,133.3053,133.3968,133.1955,133.2047,13405.0
2018-03-19 12:20:00,145.6,145.8,145.55,145.8,7690.0,133.1955,133.3785,133.1498,133.3785,7690.0
2018-03-19 12:25:00,145.78,145.88,145.73,145.86,6800.0,133.3602,133.4517,133.3145,133.4334,6800.0
2018-03-19 12:30:00,145.85,145.92,145.73,145.75,7943.0,133.4242,133.4883,133.3145,133.3328,7943.0
2018-03-19 12:35:00,145.78,145.86,145.78,145.82,3900.0,133.3602,133.4334,133.3602,133.3968,3900.0
2018-03-19 12:40:00,145.81,145.81,145.7,145.71,6383.0,133.3877,133.3877,133.287,133.2962,6383.0
2018-03-19 12:45:00,145.71,145.8,145.68,145.74,6903.0,133.2962,133.3785,133.2687,133.3236,6903.0
2018-03-19 12:50:00,145.75,145.81,145.68,145.81,17966.0,133.3328,133.3877,133.2687,133.3877,17966.0
2018-03-19 12:55:00,145.81,145.86,145.8,145.81,5727.0,133.3877,133.4334,133.3785,133.3877,5727.0
2018-03-19 13:00:00,145.81,145.83,145.64,145.68,7908.0,133.3877,133.406,133.2321,133.2687,7908.0
2018-03-19 13:05:00,145.66,145.66,145.32,145.36,8288.0,133.2504,133.2504,132.9394,132.976,8288.0
2018-03-19 13:10:00,145.38,145.38,145.24,145.34,9277.0,132.9943,132.9943,132.8662,132.9577,9277.0
2018-03-19 13:15:00,145.33,145.61,145.31,145.61,6905.0,132.9485,133.2047,132.9303,133.2047,6905.0
2018-03-19 13:20:00,145.61,145.61,145.53,145.54,4103.0,133.2047,133.2047,133.1315,133.1407,4103.0
2018-03-19 13:25:00,145.53,145.53,145.25,145.32,25448.0,133.1315,133.1315,132.8754,132.9394,25448.0
2018-03-19 13:30:00,145.33,145.51,145.27,145.46,36840.0,132.9485,133.1132,132.8937,133.0675,36840.0
2018-03-19 13:35:00,145.42,145.49,145.41,145.42,9071.0,133.0309,133.0949,133.0217,133.0309,9071.0
2018-03-19 13:40:00,145.45,145.48,145.27,145.31,7137.0,133.0583,133.0858,132.8937,132.9303,7137.0
2018-03-19 13:45:00,145.32,145.66,145.32,145.6,6176.0,132.9394,133.2504,132.9394,133.1955,6176.0
2018-03-19 13:50:00,145.6,145.64,145.53,145.53,5257.0,133.1955,133.2321,133.1315,133.1315,5257.0
2018-03-19 13:55:00,145.54,145.55,145.44,145.54,8341.0,133.1407,133.1498,133.0492,133.1407,8341.0
2018-03-19 14:00:00,145.51,145.71,145.51,145.68,6398.0,133.1132,133.2962,133.1132,133.2687,6398.0
2018-03-19 14:05:00,145.67,145.67,145.55,145.6,15749.0,133.2596,133.2596,133.1498,133.1955,15749.0
2018-03-19 14:10:00,145.56,145.64,145.54,145.55,4859.0,133.159,133.2321,133.1407,133.1498,4859.0
2018-03-19 14:15:00,145.53,145.62,145.47,145.47,6677.0,133.1315,133.2138,133.0766,133.0766,6677.0
2018-03-19 14:20:00,145.45,145.45,145.29,145.33,10072.0,133.0583,133.0583,132.912,132.9485,10072.0
2018-03-19 14:25:00,145.31,145.43,145.28,145.41,8200.0,132.9303,133.04,132.9028,133.0217,8200.0
2018-03-19 14:30:00,145.39,145.59,145.38,145.49,16283.0,133.0034,133.1864,132.9943,133.0949,16283.0
2018-03-19 14:35:00,145.5,145.5,145.13,145.15,15275.0,133.1041,133.1041,132.7656,132.7839,15275.0
2018-03-19 14:40:00,145.17,145.25,145.05,145.25,11760.0,132.8022,132.8754,132.6924,132.8754,11760.0
2018-03-19 14:45:00,145.31,145.46,145.28,145.43,10983.0,132.9303,133.0675,132.9028,133.04,10983.0
2018-03-19 14:50:00,145.39,145.54,145.3,145.54,9207.0,133.0034,133.1407,132.9211,133.1407,9207.0
2018-03-19 14:55:00,145.59,145.65,145.52,145.52,3812.0,133.1864,133.2413,133.1224,133.1224,3812.0
2018-03-19 15:00:00,145.51,145.53,145.35,145.52,18502.0,133.1132,133.1315,132.9668,133.1224,18502.0
2018-03-19 15:05:00,145.48,145.63,145.4,145.47,20662.0,133.0858,133.223,133.0126,133.0766,20662.0
2018-03-19 15:10:00,145.47,145.49,145.37,145.45,11332.0,133.0766,133.0949,132.9851,133.0583,11332.0
2018-03-19 15:15:00,145.44,145.74,145.44,145.74,16402.0,133.0492,133.3236,133.0492,133.3236,16402.0
2018-03-19 15:20:00,145.76,145.79,145.47,145.47,21566.0,133.3419,133.3694,133.0766,133.0766,21566.0
2018-03-19 15:25:00,145.47,145.6,145.46,145.52,13735.0,133.0766,133.1955,133.0675,133.1224,13735.0
2018-03-19 15:30:00,145.52,145.53,145.39,145.47,15737.0,133.1224,133.1315,133.0034,133.0766,15737.0
2018-03-19 15:35:00,145.46,145.58,145.39,145.55,29130.0,133.0675,133.1772,133.0034,133.1498,29130.0
2018-03-19 15:40:00,145.51,145.59,145.44,145.56,15033.0,133.1132,133.1864,133.0492,133.159,15033.0
2018-03-19 15:45:00,145.53,145.81,145.52,145.52,36783.0,133.1315,133.3877,133.1224,133.1224,36783.0
2018-03-19 15:50:00,145.5,145.64,145.48,145.6,41792.0,133.1041,133.2321,133.0858,133.1955,41792.0
2018-03-19 15:55:00,145.59,145.94,145.59,145.73,78980.0,133.1864,133.5066,133.1864,133.3145,78980.0
2018-03-20 09:30:00,146.0,146.81,145.93,146.19,62172.0,133.5615,134.3025,133.4974,133.7353,62172.0
2018-03-20 09:35:00,146.11,146.38,145.9,146.03,14117.0,133.6621,133.9091,133.47,133.5889,14117.0
2018-03-20 09:40:00,146.19,146.49,146.13,146.4,6381.0,133.7353,134.0097,133.6804,133.9274,6381.0
2018-03-20 09:45:00,146.47,146.54,146.33,146.33,8059.0,133.9914,134.0555,133.8634,133.8634,8059.0
2018-03-20 09:50:00,146.42,146.77,146.41,146.77,7812.0,133.9457,134.2659,133.9365,134.2659,7812.0
2018-03-20 09:55:00,146.72,146.94,146.59,146.92,7312.0,134.2201,134.4214,134.1012,134.4031,7312.0
2018-03-20 10:00:00,146.89,147.07,146.79,147.02,17164.0,134.3756,134.5403,134.2842,134.4946,17164.0
2018-03-20 10:05:00,146.98,147.04,146.67,146.78,7500.0,134.458,134.5129,134.1744,134.275,7500.0
2018-03-20 10:10:00,146.8,147.04,146.7,146.94,10297.0,134.2933,134.5129,134.2018,134.4214,10297.0
2018-03-20 10:15:00,146.98,147.03,146.84,147.0,5374.0,134.458,134.5037,134.3299,134.4763,5374.0
2018-03-20 10:20:00,147.0,147.25,146.96,147.2,10431.0,134.4763,134.705,134.4397,134.6592,10431.0
2018-03-20 10:25:00,147.29,147.3,147.06,147.25,9768.0,134.7416,134.7507,134.5312,134.705,9768.0
2018-03-20 10:30:00,147.32,147.49,147.1,147.18,11540.0,134.769,134.9245,134.5678,134.6409,11540.0
2018-03-20 10:35:00,147.12,147.2,147.07,147.12,12883.0,134.586,134.6592,134.5403,134.586,12883.0
2018-03-20 10:40:00,147.16,147.18,147.02,147.1,7345.0,134.6226,134.6409,134.4946,134.5678,7345.0
2018-03-20 10:45:00,147.14,147.25,147.1,147.24,7610.0,134.6043,134.705,134.5678,134.6958,7610.0
2018-03-20 10:50:00,147.24,147.49,147.22,147.44,10792.0,134.6958,134.9245,134.6775,134.8788,10792.0
2018-03-20 10:55:00,147.48,147.48,147.21,147.24,11800.0,134.9154,134.9154,134.6684,134.6958,11800.0
2018-03-20 11:00:00,147.24,147.37,147.11,147.18,15081.0,134.6958,134.8147,134.5769,134.6409,15081.0
2018-03-20 11:05:00,147.18,147.2,147.11,147.11,7337.0,134.6409,134.6592,134.5769,134.5769,7337.0
2018-03-20 11:10:00,147.07,147.27,147.07,147.18,11121.0,134.5403,134.7233,134.5403,134.6409,11121.0
2018-03-20 11:15:00,147.17,147.2,146.92,146.99,10800.0,134.6318,134.6592,134.4031,134.4671,10800.0
2018-03-20 11:20:00,147.01,147.19,147.01,147.15,8470.0,134.4854,134.6501,134.4854,134.6135,8470.0
2018-03-20 11:25:00,147.15,147.26,147.12,147.26,6266.0,134.6135,134.7141,134.586,134.7141,6266.0
2018-03-20 11:30:00,147.3,147.42,147.26,147.41,9117.0,134.7507,134.8605,134.7141,134.8513,9117.0
2018-03-20 11:35:00,147.37,147.38,147.08,147.29,8932.0,134.8147,134.8239,134.5495,134.7416,8932.0
2018-03-20 11:40:00,147.2,147.27,147.11,147.22,30527.0,134.6592,134.7233,134.5769,134.6775,30527.0
2018-03-20 11:45:00,147.25,147.35,147.12,147.21,28469.0,134.705,134.7965,134.586,134.6684,28469.0
2018-03-20 11:50:00,147.22,147.43,147.16,147.37,20065.0,134.6775,134.8696,134.6226,134.8147,20065.0
2018-03-20 11:55:00,147.3,147.37,147.19,147.33,8820.0,134.7507,134.8147,134.6501,134.7782,8820.0
2018-03-20 12:00:00,147.35,147.38,147.23,147.26,8553.0,134.7965,134.8239,134.6867,134.7141,8553.0
2018-03-20 12:05:00,147.31,147.36,147.23,147.27,8585.0,134.7599,134.8056,134.6867,134.7233,8585.0
2018-03-20 12:10:00,147.25,147.42,147.1,147.34,22388.0,134.705,134.8605,134.5678,134.7873,22388.0
2018-03-20 12:15:00,147.34,147.35,147.18,147.23,13753.0,134.7873,134.7965,134.6409,134.6867,13753.0
2018-03-20 12:20:00,147.26,147.48,147.26,147.47,12826.0,134.7141,134.9154,134.7141,134.9062,12826.0
2018-03-20 12:25:00,147.49,147.63,147.45,147.63,12108.0,134.9245,135.0526,134.8879,135.0526,12108.0
2018-03-20 12:30:00,147.64,147.79,147.63,147.79,6558.0,135.0617,135.199,135.0526,135.199,6558.0
2018-03-20 12:35:00,147.8,147.84,147.55,147.56,25556.0,135.2081,135.2447,134.9794,134.9886,25556.0
2018-03-20 12:40:00,147.57,147.69,147.54,147.63,5596.0,134.9977,135.1075,134.9703,135.0526,5596.0
2018-03-20 12:45:00,147.62,147.63,147.55,147.61,5452.0,135.0435,135.0526,134.9794,135.0343,5452.0
2018-03-20 12:50:00,147.62,147.74,147.59,147.72,10202.0,135.0435,135.1532,135.016,135.1349,10202.0
2018-03-20 12:55:00,147.72,147.77,147.66,147.76,9327.0,135.1349,135.1807,135.08,135.1715,9327.0
2018-03-20 13:00:00,147.74,147.74,147.52,147.56,38200.0,135.1532,135.1532,134.952,134.9886,38200.0
2018-03-20 13:05:00,147.56,147.63,147.51,147.56,19888.0,134.9886,135.0526,134.9428,134.9886,19888.0
2018-03-20 13:10:00,147.62,147.68,147.57,147.66,18410.0,135.0435,135.0983,134.9977,135.08,18410.0
2018-03-20 13:15:00,147.65,147.69,147.6,147.68,19482.0,135.0709,135.1075,135.0252,135.0983,19482.0
2018-03-20 13:20:00,147.62,147.66,147.53,147.64,9035.0,135.0435,135.08,134.9611,135.0617,9035.0
2018-03-20 13:25:00,147.62,147.68,147.56,147.64,4153.0,135.0435,135.0983,134.9886,135.0617,4153.0
2018-03-20 13:30:00,147.63,147.68,147.57,147.63,6740.0,135.0526,135.0983,134.9977,135.0526,6740.0
2018-03-20 13:35:00,147.63,147.65,147.43,147.59,23215.0,135.0526,135.0709,134.8696,135.016,23215.0
2018-03-20 13:40:00,147.58,147.6,147.47,147.52,9142.0,135.0069,135.0252,134.9062,134.952,9142.0
2018-03-20 13:45:00,147.55,147.65,147.44,147.65,26471.0,134.9794,135.0709,134.8788,135.0709,26471.0
2018-03-20 13:50:00,147.64,147.76,147.33,147.39,40553.0,135.0617,135.1715,134.7782,134.833,40553.0
2018-03-20 13:55:00,147.39,147.43,147.32,147.36,8682.0,134.833,134.8696,134.769,134.8056,8682.0
2018-03-20 14:00:00,147.33,147.58,147.25,147.58,5957.0,134.7782,135.0069,134.705,135.0069,5957.0
2018-03-20 14:05:00,147.58,147.68,147.56,147.61,10004.0,135.0069,135.0983,134.9886,135.0343,10004.0
2018-03-20 14:10:00,147.61,147.85,147.55,147.66,19295.0,135.0343,135.2539,134.9794,135.08,19295.0
2018-03-20 14:15:00,147.68,147.73,147.62,147.73,15327.0,135.0983,135.1441,135.0435,135.1441,15327.0
2018-03-20 14:20:00,147.73,147.82,147.65,147.8,18545.0,135.1441,135.2264,135.0709,135.2081,18545.0
2018-03-20 14:25:00,147.82,147.96,147.82,147.94,14775.0,135.2264,135.3545,135.2264,135.3362,14775.0
2018-03-20 14:30:00,147.94,148.04,147.83,147.87,15893.0,135.3362,135.4277,135.2356,135.2722,15893.0
2018-03-20 14:35:00,147.88,147.92,147.77,147.92,9508.0,135.2813,135.3179,135.1807,135.3179,9508.0
2018-03-20 14:40:00,147.9,148.03,147.88,147.97,11222.0,135.2996,135.4185,135.2813,135.3636,11222.0
2018-03-20 14:45:00,148.01,148.05,147.91,148.03,6869.0,135.4002,135.4368,135.3087,135.4185,6869.0
2018-03-20 14:50:00,148.03,148.08,147.91,148.03,9719.0,135.4185,135.4643,135.3087,135.4185,9719.0
2018-03-20 14:55:00,148.02,148.08,147.98,148.01,7848.0,135.4094,135.4643,135.3728,135.4002,7848.0
2018-03-20 15:00:00,148.03,148.08,147.99,148.08,12005.0,135.4185,135.4643,135.3819,135.4643,12005.0
2018-03-20 15:05:00,148.1,148.3,148.1,148.3,8619.0,135.4826,135.6655,135.4826,135.6655,8619.0
2018-03-20 15:10:00,148.32,148.34,148.24,148.29,11176.0,135.6838,135.7021,135.6106,135.6564,11176.0
2018-03-20 15:15:00,148.28,148.29,148.19,148.21,9401.0,135.6472,135.6564,135.5649,135.5832,9401.0
2018-03-20 15:20:00,148.19,148.27,148.18,148.25,8621.0,135.5649,135.6381,135.5557,135.6198,8621.0
2018-03-20 15:25:00,148.23,148.26,148.2,148.23,13386.0,135.6015,135.6289,135.574,135.6015,13386.0
2018-03-20 15:30:00,148.24,148.35,148.22,148.35,15265.0,135.6106,135.7113,135.5923,135.7113,15265.0
2018-03-20 15:35:00,148.36,148.37,148.05,148.13,17269.0,135.7204,135.7296,135.4368,135.51,17269.0
2018-03-20 15:40:00,148.11,148.21,148.11,148.17,27928.0,135.4917,135.5832,135.4917,135.5466,27928.0
2018-03-20 15:45:00,148.21,148.24,148.14,148.2,45103.0,135.5832,135.6106,135.5191,135.574,45103.0
2018-03-20 15:50:00,148.19,148.2,147.96,148.0,58583.0,135.5649,135.574,135.3545,135.3911,58583.0
2018-03-20 15:55:00,148.0,148.21,148.0,148.19,85554.0,135.3911,135.5832,135.3911,135.5649,85554.0
2018-03-21 09:30:00,147.83,148.08,147.43,147.52,51246.0,135.2356,135.4643,134.8696,134.952,51246.0
2018-03-21 09:35:00,147.47,147.48,146.91,147.23,13114.0,134.9062,134.9154,134.3939,134.6867,13114.0
2018-03-21 09:40:00,147.24,147.24,146.55,146.55,11450.0,134.6958,134.6958,134.0646,134.0646,11450.0
2018-03-21 09:45:00,146.53,146.79,146.46,146.47,21820.0,134.0463,134.2842,133.9823,133.9914,21820.0
2018-03-21 09:50:00,146.4,146.68,146.4,146.68,9626.0,133.9274,134.1835,133.9274,134.1835,9626.0
2018-03-21 09:55:00,146.67,146.95,146.67,146.76,22042.0,134.1744,134.4305,134.1744,134.2567,22042.0
2018-03-21 10:00:00,146.73,146.78,146.45,146.58,20219.0,134.2293,134.275,133.9731,134.0921,20219.0
2018-03-21 10:05:00,146.6,147.01,146.47,146.98,20919.0,134.1104,134.4854,133.9914,134.458,20919.0
2018-03-21 10:10:00,146.94,147.1,146.88,147.1,14230.0,134.4214,134.5678,134.3665,134.5678,14230.0
2018-03-21 10:15:00,147.09,147.18,146.88,147.03,14320.0,134.5586,134.6409,134.3665,134.5037,14320.0
2018-03-21 10:20:00,146.98,147.27,146.98,147.17,8857.0,134.458,134.7233,134.458,134.6318,8857.0
2018-03-21 10:25:00,147.15,147.3,147.14,147.24,8740.0,134.6135,134.7507,134.6043,134.6958,8740.0
2018-03-21 10:30:00,147.17,147.22,146.94,146.95,7533.0,134.6318,134.6775,134.4214,134.4305,7533.0
2018-03-21 10:35:00,146.96,147.1,146.81,147.1,12000.0,134.4397,134.5678,134.3025,134.5678,12000.0
2018-03-21 10:40:00,147.13,147.14,147.06,147.06,7312.0,134.5952,134.6043,134.5312,134.5312,7312.0
2018-03-21 10:45:00,147.06,147.07,146.79,146.79,13921.0,134.5312,134.5403,134.2842,134.2842,13921.0
2018-03-21 10:50:00,146.79,146.8,146.72,146.76,9130.0,134.2842,134.2933,134.2201,134.2567,9130.0
2018-03-21 10:55:00,146.8,146.82,146.57,146.62,8530.0,134.2933,134.3116,134.0829,134.1286,8530.0
2018-03-21 11:00:00,146.62,146.74,146.59,146.74,9251.0,134.1286,134.2384,134.1012,134.2384,9251.0
2018-03-21 11:05:00,146.74,146.84,146.69,146.74,6898.0,134.2384,134.3299,134.1927,134.2384,6898.0
2018-03-21 11:10:00,146.73,146.9,146.71,146.78,7576.0,134.2293,134.3848,134.211,134.275,7576.0
2018-03-21 11:15:00,146.77,146.93,146.77,146.91,5834.0,134.2659,134.4122,134.2659,134.3939,5834.0
2018-03-21 11:20:00,146.95,146.96,146.82,146.85,5634.0,134.4305,134.4397,134.3116,134.3391,5634.0
2018-03-21 11:25:00,146.83,146.87,146.78,146.85,4955.0,134.3208,134.3573,134.275,134.3391,4955.0
2018-03-21 11:30:00,146.87,146.87,146.79,146.87,3514.0,134.3573,134.3573,134.2842,134.3573,3514.0
2018-03-21 11:35:00,146.85,146.9,146.82,146.84,10883.0,134.3391,134.3848,134.3116,134.3299,10883.0
2018-03-21 11:40:00,146.82,146.9,146.82,146.87,5309.0,134.3116,134.3848,134.3116,134.3573,5309.0
2018-03-21 11:45:00,146.85,146.98,146.85,146.98,5250.0,134.3391,134.458,134.3391,134.458,5250.0
2018-03-21 11:50:00,146.97,147.3,146.96,147.28,6634.0,134.4488,134.7507,134.4397,134.7324,6634.0
2018-03-21 11:55:00,147.31,147.46,147.31,147.46,8296.0,134.7599,134.8971,134.7599,134.8971,8296.0
2018-03-21 12:00:00,147.42,147.46,147.33,147.37,5700.0,134.8605,134.8971,134.7782,134.8147,5700.0
2018-03-21 12:05:00,147.36,147.45,147.33,147.37,16982.0,134.8056,134.8879,134.7782,134.8147,16982.0
2018-03-21 12:10:00,147.38,147.38,147.29,147.31,4295.0,134.8239,134.8239,134.7416,134.7599,4295.0
2018-03-21 12:15:00,147.3,147.38,147.3,147.33,6654.0,134.7507,134.8239,134.7507,134.7782,6654.0
2018-03-21 12:20:00,147.26,147.36,147.25,147.34,2076.0,134.7141,134.8056,134.705,134.7873,2076.0
2018-03-21 12:25:00,147.34,147.35,147.12,147.12,15543.0,134.7873,134.7965,134.586,134.586,15543.0
2018-03-21 12:30:00,147.07,147.11,147.02,147.04,6542.0,134.5403,134.5769,134.4946,134.5129,6542.0
2018-03-21 12:35:00,147.03,147.07,147.02,147.04,3507.0,134.5037,134.5403,134.4946,134.5129,3507.0
2018-03-21 12:40:00,147.07,147.09,147.01,147.02,3298.0,134.5403,134.5586,134.4854,134.4946,3298.0
2018-03-21 12:45:00,146.98,146.99,146.91,146.92,7470.0,134.458,134.4671,134.3939,134.4031,7470.0
2018-03-21 12:50:00,146.89,146.98,146.86,146.97,3344.0,134.3756,134.458,134.3482,134.4488,3344.0
2018-03-21 12:55:00,146.97,147.01,146.86,146.86,4583.0,134.4488,134.4854,134.3482,134.3482,4583.0
2018-03-21 13:00:00,146.87,146.87,146.8,146.84,8899.0,134.3573,134.3573,134.2933,134.3299,8899.0
2018-03-21 13:05:00,146.83,146.83,146.71,146.72,3398.0,134.3208,134.3208,134.211,134.2201,3398.0
2018-03-21 13:10:00,146.71,146.79,146.7,146.7,2245.0,134.211,134.2842,134.2018,134.2018,2245.0
2018-03-21 13:15:00,146.7,146.71,146.63,146.65,10306.0,134.2018,134.211,134.1378,134.1561,10306.0
2018-03-21 13:20:00,146.67,146.72,146.63,146.68,3600.0,134.1744,134.2201,134.1378,134.1835,3600.0
2018-03-21 13:25:00,146.68,146.72,146.64,146.64,11994.0,134.1835,134.2201,134.1469,134.1469,11994.0
2018-03-21 13:30:00,146.63,146.8,146.61,146.77,11961.0,134.1378,134.2933,134.1195,134.2659,11961.0
2018-03-21 13:35:00,146.78,146.78,146.59,146.59,6385.0,134.275,134.275,134.1012,134.1012,6385.0
2018-03-21 13:40:00,146.62,146.62,146.56,146.58,3536.0,134.1286,134.1286,134.0738,134.0921,3536.0
2018-03-21 13:45:00,146.59,146.68,146.59,146.66,7757.0,134.1012,134.1835,134.1012,134.1652,7757.0
2018-03-21 13:50:00,146.7,146.74,146.66,146.67,11347.0,134.2018,134.2384,134.1652,134.1744,11347.0
2018-03-21 13:55:00,146.66,146.76,146.63,146.64,13007.0,134.1652,134.2567,134.1378,134.1469,13007.0
2018-03-21 14:00:00,146.72,147.33,146.2,146.62,25146.0,134.2201,134.7782,133.7444,134.1286,25146.0
2018-03-21 14:05:00,146.56,146.93,146.54,146.88,14134.0,134.0738,134.4122,134.0555,134.3665,14134.0
2018-03-21 14:10:00,146.84,146.84,146.63,146.71,4751.0,134.3299,134.3299,134.1378,134.211,4751.0
2018-03-21 14:15:00,146.78,146.94,146.72,146.79,7385.0,134.275,134.4214,134.2201,134.2842,7385.0
2018-03-21 14:20:00,146.8,146.89,146.68,146.8,10136.0,134.2933,134.3756,134.1835,134.2933,10136.0
2018-03-21 14:25:00,146.79,146.81,146.53,146.67,15245.0,134.2842,134.3025,134.0463,134.1744,15245.0
2018-03-21 14:30:00,146.6,146.86,146.55,146.8,14886.0,134.1104,134.3482,134.0646,134.2933,14886.0
2018-03-21 14:35:00,146.74,146.74,146.44,146.47,15050.0,134.2384,134.2384,133.964,133.9914,15050.0
2018-03-21 14:40:00,146.44,146.6,146.34,146.58,8930.0,133.964,134.1104,133.8725,134.0921,8930.0
2018-03-21 14:45:00,146.56,146.61,146.3,146.37,10392.0,134.0738,134.1195,133.8359,133.8999,10392.0
2018-03-21 14:50:00,146.39,146.39,146.01,146.18,22621.0,133.9182,133.9182,133.5706,133.7261,22621.0
2018-03-21 14:55:00,146.21,146.34,146.12,146.32,9227.0,133.7536,133.8725,133.6712,133.8542,9227.0
2018-03-21 15:00:00,146.31,146.62,146.27,146.59,13579.0,133.8451,134.1286,133.8085,134.1012,13579.0
2018-03-21 15:05:00,146.62,146.65,146.3,146.58,16901.0,134.1286,134.1561,133.8359,134.0921,16901.0
2018-03-21 15:10:00,146.61,147.09,146.45,147.09,15528.0,134.1195,134.5586,133.9731,134.5586,15528.0
2018-03-21 15:15:00,147.09,147.09,146.78,146.9,6743.0,134.5586,134.5586,134.275,134.3848,6743.0
2018-03-21 15:20:00,146.9,147.04,146.86,146.93,6897.0,134.3848,134.5129,134.3482,134.4122,6897.0
2018-03-21 15:25:00,146.96,146.97,146.76,146.81,10415.0,134.4397,134.4488,134.2567,134.3025,10415.0
2018-03-21 15:30:00,146.81,147.02,146.78,146.91,15536.0,134.3025,134.4946,134.275,134.3939,15536.0
2018-03-21 15:35:00,146.94,147.0,146.86,146.89,11634.0,134.4214,134.4763,134.3482,134.3756,11634.0
2018-03-21 15:40:00,146.86,146.91,146.5,146.54,26529.0,134.3482,134.3939,134.0189,134.0555,26529.0
2018-03-21 15:45:00,146.45,146.78,146.43,146.59,25254.0,133.9731,134.275,133.9548,134.1012,25254.0
2018-03-21 15:50:00,146.56,146.61,146.39,146.44,41761.0,134.0738,134.1195,133.9182,133.964,41761.0
2018-03-21 15:55:00,146.43,146.43,146.12,146.13,96542.0,133.9548,133.9548,133.6712,133.6804,96542.0
2018-03-22 09:30:00,145.84,146.71,145.84,146.34,74884.0,133.4151,134.211,133.4151,133.8725,74884.0
2018-03-22 09:35:00,146.43,146.92,146.42,146.73,26604.0,133.9548,134.4031,133.9457,134.2293,26604.0
2018-03-22 09:40:00,146.67,146.72,146.32,146.65,15631.0,134.1744,134.2201,133.8542,134.1561,15631.0
2018-03-22 09:45:00,146.67,146.81,146.53,146.66,11580.0,134.1744,134.3025,134.0463,134.1652,11580.0
2018-03-22 09:50:00,146.61,146.65,146.27,146.27,19071.0,134.1195,134.1561,133.8085,133.8085,19071.0
2018-03-22 09:55:00,146.28,146.39,146.11,146.19,8403.0,133.8176,133.9182,133.6621,133.7353,8403.0
2018-03-22 10:00:00,146.16,146.49,146.1,146.35,11307.0,133.7078,134.0097,133.6529,133.8816,11307.0
2018-03-22 10:05:00,146.35,146.42,146.27,146.34,11652.0,133.8816,133.9457,133.8085,133.8725,11652.0
2018-03-22 10:10:00,146.34,146.57,146.34,146.54,11428.0,133.8725,134.0829,133.8725,134.0555,11428.0
2018-03-22 10:15:00,146.51,146.51,146.35,146.4,9621.0,134.028,134.028,133.8816,133.9274,9621.0
2018-03-22 10:20:00,146.39,146.39,146.23,146.24,22762.0,133.9182,133.9182,133.7719,133.781,22762.0
2018-03-22 10:25:00,146.26,146.35,146.09,146.09,22773.0,133.7993,133.8816,133.6438,133.6438,22773.0
2018-03-22 10:30:00,146.09,146.09,145.8,145.86,7702.0,133.6438,133.6438,133.3785,133.4334,7702.0
2018-03-22 10:35:00,145.81,145.83,145.63,145.83,12329.0,133.3877,133.406,133.223,133.406,12329.0
2018-03-22 10:40:00,145.8,145.98,145.8,145.94,5358.0,133.3785,133.5432,133.3785,133.5066,5358.0
2018-03-22 10:45:00,145.94,145.94,145.57,145.62,14703.0,133.5066,133.5066,133.1681,133.2138,14703.0
2018-03-22 10:50:00,145.63,145.71,145.53,145.62,10649.0,133.223,133.2962,133.1315,133.2138,10649.0
2018-03-22 10:55:00,145.57,145.72,145.44,145.72,9598.0,133.1681,133.3053,133.0492,133.3053,9598.0
2018-03-22 11:00:00,145.71,145.85,145.67,145.78,6418.0,133.2962,133.4242,133.2596,133.3602,6418.0
2018-03-22 11:05:00,145.77,145.8,145.52,145.52,7787.0,133.3511,133.3785,133.1224,133.1224,7787.0
2018-03-22 11:10:00,145.54,145.69,145.51,145.58,10951.0,133.1407,133.2779,133.1132,133.1772,10951.0
2018-03-22 11:15:00,145.55,145.77,145.54,145.75,9550.0,133.1498,133.3511,133.1407,133.3328,9550.0
2018-03-22 11:20:00,145.76,145.76,145.44,145.5,12076.0,133.3419,133.3419,133.0492,133.1041,12076.0
2018-03-22 11:25:00,145.53,145.56,145.41,145.5,13511.0,133.1315,133.159,133.0217,133.1041,13511.0
2018-03-22 11:30:00,145.55,145.58,145.25,145.32,15957.0,133.1498,133.1772,132.8754,132.9394,15957.0
2018-03-22 11:35:00,145.39,145.44,145.21,145.25,10118.0,133.0034,133.0492,132.8388,132.8754,10118.0
2018-03-22 11:40:00,145.22,145.23,145.09,145.11,10626.0,132.8479,132.8571,132.729,132.7473,10626.0
2018-03-22 11:45:00,145.08,145.35,145.05,145.31,5661.0,132.7198,132.9668,132.6924,132.9303,5661.0
2018-03-22 11:50:00,145.32,145.65,145.32,145.58,8104.0,132.9394,133.2413,132.9394,133.1772,8104.0
2018-03-22 11:55:00,145.58,145.65,145.37,145.39,11178.0,133.1772,133.2413,132.9851,133.0034,11178.0
2018-03-22 12:00:00,145.32,145.5,145.2,145.44,17564.0,132.9394,133.1041,132.8296,133.0492,17564.0
2018-03-22 12:05:00,145.44,145.71,145.43,145.43,7346.0,133.0492,133.2962,133.04,133.04,7346.0
2018-03-22 12:10:00,145.46,145.54,145.35,145.36,10172.0,133.0675,133.1407,132.9668,132.976,10172.0
2018-03-22 12:15:00,145.34,145.57,145.26,145.38,18969.0,132.9577,133.1681,132.8845,132.9943,18969.0
2018-03-22 12:20:00,145.4,145.54,145.36,145.48,18885.0,133.0126,133.1407,132.976,133.0858,18885.0
2018-03-22 12:25:00,145.5,145.7,145.5,145.63,23588.0,133.1041,133.287,133.1041,133.223,23588.0
2018-03-22 12:30:00,145.68,145.77,145.57,145.76,4650.0,133.2687,133.3511,133.1681,133.3419,4650.0
2018-03-22 12:35:00,145.81,145.88,145.74,145.74,4834.0,133.3877,133.4517,133.3236,133.3236,4834.0
2018-03-22 12:40:00,145.72,145.75,145.63,145.66,7833.0,133.3053,133.3328,133.223,133.2504,7833.0
2018-03-22 12:45:00,145.71,145.8,145.58,145.68,12065.0,133.2962,133.3785,133.1772,133.2687,12065.0
2018-03-22 12:50:00,145.68,145.88,145.68,145.72,6298.0,133.2687,133.4517,133.2687,133.3053,6298.0
2018-03-22 12:55:00,145.76,145.82,145.65,145.77,6753.0,133.3419,133.3968,133.2413,133.3511,6753.0
2018-03-22 13:00:00,145.76,145.76,145.62,145.75,12748.0,133.3419,133.3419,133.2138,133.3328,12748.0
2018-03-22 13:05:00,145.75,145.77,145.65,145.76,9810.0,133.3328,133.3511,133.2413,133.3419,9810.0
2018-03-22 13:10:00,145.77,145.94,145.76,145.94,5295.0,133.3511,133.5066,133.3419,133.5066,5295.0
2018-03-22 13:15:00,145.99,146.01,145.92,145.98,6860.0,133.5523,133.5706,133.4883,133.5432,6860.0
2018-03-22 13:20:00,145.94,146.03,145.9,145.97,26639.0,133.5066,133.5889,133.47,133.534,26639.0
2018-03-22 13:25:00,145.93,146.16,145.93,146.14,26866.0,133.4974,133.7078,133.4974,133.6895,26866.0
2018-03-22 13:30:00,146.15,146.18,146.04,146.12,10392.0,133.6987,133.7261,133.5981,133.6712,10392.0
2018-03-22 13:35:00,146.12,146.18,146.06,146.09,11147.0,133.6712,133.7261,133.6164,133.6438,11147.0
2018-03-22 13:40:00,146.09,146.17,146.01,146.17,7334.0,133.6438,133.717,133.5706,133.717,7334.0
2018-03-22 13:45:00,146.17,146.28,146.01,146.07,24369.0,133.717,133.8176,133.5706,133.6255,24369.0
2018-03-22 13:50:00,146.07,146.18,146.04,146.1,5804.0,133.6255,133.7261,133.5981,133.6529,5804.0
2018-03-22 13:55:00,146.05,146.19,146.04,146.13,5350.0,133.6072,133.7353,133.5981,133.6804,5350.0
2018-03-22 14:00:00,146.14,146.19,145.99,146.08,10701.0,133.6895,133.7353,133.5523,133.6347,10701.0
2018-03-22 14:05:00,146.06,146.06,145.91,145.93,6743.0,133.6164,133.6164,133.4791,133.4974,6743.0
2018-03-22 14:10:00,145.9,145.9,145.81,145.83,5360.0,133.47,133.47,133.3877,133.406,5360.0
2018-03-22 14:15:00,145.85,145.89,145.76,145.84,10506.0,133.4242,133.4608,133.3419,133.4151,10506.0
2018-03-22 14:20:00,145.83,145.84,145.65,145.65,6100.0,133.406,133.4151,133.2413,133.2413,6100.0
2018-03-22 14:25:00,145.66,145.67,145.5,145.53,7400.0,133.2504,133.2596,133.1041,133.1315,7400.0
2018-03-22 14:30:00,145.5,145.54,145.4,145.49,5901.0,133.1041,133.1407,133.0126,133.0949,5901.0
2018-03-22 14:35:00,145.48,145.65,145.45,145.65,5671.0,133.0858,133.2413,133.0583,133.2413,5671.0
2018-03-22 14:40:00,145.65,145.69,145.56,145.59,8427.0,133.2413,133.2779,133.159,133.1864,8427.0
2018-03-22 14:45:00,145.6,145.74,145.58,145.71,6983.0,133.1955,133.3236,133.1772,133.2962,6983.0
2018-03-22 14:50:00,145.69,145.73,145.62,145.62,3902.0,133.2779,133.3145,133.2138,133.2138,3902.0
2018-03-22 14:55:00,145.62,145.63,145.4,145.48,9620.0,133.2138,133.223,133.0126,133.0858,9620.0
2018-03-22 15:00:00,145.44,145.79,145.41,145.68,8808.0,133.0492,133.3694,133.0217,133.2687,8808.0
2018-03-22 15:05:00,145.65,145.74,145.45,145.51,6950.0,133.2413,133.3236,133.0583,133.1132,6950.0
2018-03-22 15:10:00,145.5,145.57,145.34,145.41,8700.0,133.1041,133.1681,132.9577,133.0217,8700.0
2018-03-22 15:15:00,145.38,145.38,145.19,145.24,11436.0,132.9943,132.9943,132.8205,132.8662,11436.0
2018-03-22 15:20:00,145.23,145.56,145.23,145.43,9218.0,132.8571,133.159,132.8571,133.04,9218.0
2018-03-22 15:25:00,145.43,145.46,145.19,145.21,12831.0,133.04,133.0675,132.8205,132.8388,12831.0
2018-03-22 15:30:00,145.21,145.22,144.97,144.98,29134.0,132.8388,132.8479,132.6192,132.6284,29134.0
2018-03-22 15:35:00,145.0,145.03,144.9,144.97,18750.0,132.6467,132.6741,132.5552,132.6192,18750.0
2018-03-22 15:40:00,144.94,145.04,144.87,144.91,24885.0,132.5918,132.6833,132.5277,132.5643,24885.0
2018-03-22 15:45:00,144.95,144.97,144.34,144.6,50913.0,132.6009,132.6192,132.0429,132.2807,50913.0
2018-03-22 15:50:00,144.6,144.77,144.49,144.54,39683.0,132.2807,132.4363,132.1801,132.2259,39683.0
2018-03-22 15:55:00,144.54,144.6,144.35,144.5,80937.0,132.2259,132.2807,132.052,132.1893,80937.0
2018-03-23 09:30:00,144.6,145.38,144.51,145.25,36279.0,132.2807,132.9943,132.1984,132.8754,36279.0
2018-03-23 09:35:00,145.2,145.74,145.1,145.64,23685.0,132.8296,133.3236,132.7381,133.2321,23685.0
2018-03-23 09:40:00,145.53,145.53,145.21,145.26,5047.0,133.1315,133.1315,132.8388,132.8845,5047.0
2018-03-23 09:45:00,145.19,145.28,144.99,145.28,9151.0,132.8205,132.9028,132.6375,132.9028,9151.0
2018-03-23 09:50:00,145.31,145.65,145.27,145.58,10856.0,132.9303,133.2413,132.8937,133.1772,10856.0
2018-03-23 09:55:00,145.54,145.67,145.49,145.6,7179.0,133.1407,133.2596,133.0949,133.1955,7179.0
2018-03-23 10:00:00,145.56,145.76,145.27,145.43,11296.0,133.159,133.3419,132.8937,133.04,11296.0
2018-03-23 10:05:00,145.51,145.51,145.3,145.33,2600.0,133.1132,133.1132,132.9211,132.9485,2600.0
2018-03-23 10:10:00,145.34,145.51,145.07,145.12,20469.0,132.9577,133.1132,132.7107,132.7564,20469.0
2018-03-23 10:15:00,145.19,145.33,145.0,145.09,8274.0,132.8205,132.9485,132.6467,132.729,8274.0
2018-03-23 10:20:00,145.01,145.29,144.95,145.2,16659.0,132.6558,132.912,132.6009,132.8296,16659.0
2018-03-23 10:25:00,145.22,145.35,145.19,145.24,11544.0,132.8479,132.9668,132.8205,132.8662,11544.0
2018-03-23 10:30:00,145.22,145.3,145.16,145.23,6164.0,132.8479,132.9211,132.793,132.8571,6164.0
2018-03-23 10:35:00,145.3,145.3,145.14,145.21,3720.0,132.9211,132.9211,132.7747,132.8388,3720.0
2018-03-23 10:40:00,145.21,145.41,145.19,145.41,7563.0,132.8388,133.0217,132.8205,133.0217,7563.0
2018-03-23 10:45:00,145.5,145.54,145.34,145.35,8207.0,133.1041,133.1407,132.9577,132.9668,8207.0
2018-03-23 10:50:00,145.38,145.51,145.32,145.39,10864.0,132.9943,133.1132,132.9394,133.0034,10864.0
2018-03-23 10:55:00,145.37,145.44,145.24,145.44,6652.0,132.9851,133.0492,132.8662,133.0492,6652.0
2018-03-23 11:00:00,145.44,145.47,145.2,145.21,9499.0,133.0492,133.0766,132.8296,132.8388,9499.0
2018-03-23 11:05:00,145.24,145.25,145.11,145.11,6923.0,132.8662,132.8754,132.7473,132.7473,6923.0
2018-03-23 11:10:00,145.13,145.13,144.99,145.1,10528.0,132.7656,132.7656,132.6375,132.7381,10528.0
2018-03-23 11:15:00,145.07,145.14,145.02,145.14,7002.0,132.7107,132.7747,132.665,132.7747,7002.0
2018-03-23 11:20:00,145.22,145.34,145.15,145.34,5630.0,132.8479,132.9577,132.7839,132.9577,5630.0
2018-03-23 11:25:00,145.34,145.38,145.19,145.28,20652.0,132.9577,132.9943,132.8205,132.9028,20652.0
2018-03-23 11:30:00,145.28,145.4,145.22,145.37,7423.0,132.9028,133.0126,132.8479,132.9851,7423.0
2018-03-23 11:35:00,145.33,145.37,145.04,145.04,7474.0,132.9485,132.9851,132.6833,132.6833,7474.0
2018-03-23 11:40:00,145.08,145.11,144.94,144.94,7047.0,132.7198,132.7473,132.5918,132.5918,7047.0
2018-03-23 11:45:00,144.97,145.14,144.93,145.1,10225.0,132.6192,132.7747,132.5826,132.7381,10225.0
2018-03-23 11:50:00,145.07,145.12,144.96,145.0,14248.0,132.7107,132.7564,132.6101,132.6467,14248.0
2018-03-23 11:55:00,144.97,145.06,144.84,144.87,17625.0,132.6192,132.7016,132.5003,132.5277,17625.0
2018-03-23 12:00:00,144.89,145.16,144.88,145.04,9825.0,132.546,132.793,132.5369,132.6833,9825.0
2018-03-23 12:05:00,145.01,145.11,144.9,144.92,5803.0,132.6558,132.7473,132.5552,132.5735,5803.0
2018-03-23 12:10:00,144.89,144.97,144.72,144.82,4274.0,132.546,132.6192,132.3905,132.482,4274.0
2018-03-23 12:15:00,144.86,144.93,144.8,144.9,8986.0,132.5186,132.5826,132.4637,132.5552,8986.0
2018-03-23 12:20:00,144.93,145.16,144.93,145.16,25081.0,132.5826,132.793,132.5826,132.793,25081.0
2018-03-23 12:25:00,145.13,145.21,145.1,145.2,4917.0,132.7656,132.8388,132.7381,132.8296,4917.0
2018-03-23 12:30:00,145.18,145.2,145.05,145.07,7448.0,132.8113,132.8296,132.6924,132.7107,7448.0
2018-03-23 12:35:00,145.03,145.03,144.93,144.95,22246.0,132.6741,132.6741,132.5826,132.6009,22246.0
2018-03-23 12:40:00,144.96,145.0,144.84,144.87,41773.0,132.6101,132.6467,132.5003,132.5277,41773.0
2018-03-23 12:45:00,144.87,144.96,144.86,144.88,6671.0,132.5277,132.6101,132.5186,132.5369,6671.0
2018-03-23 12:50:00,144.87,144.96,144.81,144.87,6083.0,132.5277,132.6101,132.4729,132.5277,6083.0
2018-03-23 12:55:00,144.87,144.89,144.73,144.77,4398.0,132.5277,132.546,132.3997,132.4363,4398.0
2018-03-23 13:00:00,144.72,144.89,144.69,144.89,20384.0,132.3905,132.546,132.3631,132.546,20384.0
2018-03-23 13:05:00,144.83,145.01,144.82,145.01,8444.0,132.4911,132.6558,132.482,132.6558,8444.0
2018-03-23 13:10:00,144.99,145.04,144.87,144.93,6028.0,132.6375,132.6833,132.5277,132.5826,6028.0
2018-03-23 13:15:00,144.92,145.0,144.89,145.0,5403.0,132.5735,132.6467,132.546,132.6467,5403.0
2018-03-23 13:20:00,144.98,145.14,144.95,145.11,7706.0,132.6284,132.7747,132.6009,132.7473,7706.0
2018-03-23 13:25:00,145.13,145.2,145.03,145.15,9404.0,132.7656,132.8296,132.6741,132.7839,9404.0
2018-03-23 13:30:00,145.19,145.31,145.17,145.25,6333.0,132.8205,132.9303,132.8022,132.8754,6333.0
2018-03-23 13:35:00,145.27,145.31,145.17,145.18,5710.0,132.8937,132.9303,132.8022,132.8113,5710.0
2018-03-23 13:40:00,145.17,145.32,145.17,145.32,5810.0,132.8022,132.9394,132.8022,132.9394,5810.0
2018-03-23 13:45:00,145.3,145.54,145.29,145.5,6347.0,132.9211,133.1407,132.912,133.1041,6347.0
2018-03-23 13:50:00,145.54,145.86,145.52,145.86,9106.0,133.1407,133.4334,133.1224,133.4334,9106.0
2018-03-23 13:55:00,145.83,145.9,145.71,145.82,29478.0,133.406,133.47,133.2962,133.3968,29478.0
2018-03-23 14:00:00,145.82,145.93,145.74,145.87,24369.0,133.3968,133.4974,133.3236,133.4425,24369.0
2018-03-23 14:05:00,145.87,145.88,145.69,145.7,9712.0,133.4425,133.4517,133.2779,133.287,9712.0
2018-03-23 14:10:00,145.71,145.71,145.48,145.48,8868.0,133.2962,133.2962,133.0858,133.0858,8868.0
2018-03-23 14:15:00,145.47,145.56,145.37,145.48,10370.0,133.0766,133.159,132.9851,133.0858,10370.0
2018-03-23 14:20:00,145.48,145.5,145.33,145.4,11728.0,133.0858,133.1041,132.9485,133.0126,11728.0
2018-03-23 14:25:00,145.38,145.38,145.21,145.33,8151.0,132.9943,132.9943,132.8388,132.9485,8151.0
2018-03-23 14:30:00,145.35,145.42,145.22,145.28,9423.0,132.9668,133.0309,132.8479,132.9028,9423.0
2018-03-23 14:35:00,145.27,145.32,145.15,145.21,10541.0,132.8937,132.9394,132.7839,132.8388,10541.0
2018-03-23 14:40:00,145.23,145.28,145.16,145.23,9200.0,132.8571,132.9028,132.793,132.8571,9200.0
2018-03-23 14:45:00,145.2,145.2,144.9,144.95,10476.0,132.8296,132.8296,132.5552,132.6009,10476.0
2018-03-23 14:50:00,144.92,145.01,144.81,145.01,21194.0,132.5735,132.6558,132.4729,132.6558,21194.0
2018-03-23 14:55:00,145.01,145.01,144.59,144.74,38021.0,132.6558,132.6558,132.2716,132.4088,38021.0
2018-03-23 15:00:00,144.69,144.86,144.46,144.5,31095.0,132.3631,132.5186,132.1527,132.1893,31095.0
2018-03-23 15:05:00,144.46,144.57,144.32,144.4,13583.0,132.1527,132.2533,132.0246,132.0978,13583.0
2018-03-23 15:10:00,144.46,144.56,144.38,144.49,16893.0,132.1527,132.2441,132.0795,132.1801,16893.0
2018-03-23 15:15:00,144.55,144.72,144.48,144.51,16957.0,132.235,132.3905,132.171,132.1984,16957.0
2018-03-23 15:20:00,144.53,144.53,144.16,144.17,25071.0,132.2167,132.2167,131.8782,131.8874,25071.0
2018-03-23 15:25:00,144.2,144.29,144.17,144.2,15204.0,131.9148,131.9972,131.8874,131.9148,15204.0
2018-03-23 15:30:00,144.22,144.25,144.03,144.06,20208.0,131.9331,131.9606,131.7593,131.7867,20208.0
2018-03-23 15:35:00,144.05,144.14,143.86,144.1,32484.0,131.7776,131.8599,131.6038,131.8233,32484.0
2018-03-23 15:40:00,144.03,144.2,143.74,143.79,25822.0,131.7593,131.9148,131.494,131.5397,25822.0
2018-03-23 15:45:00,143.77,143.84,143.61,143.69,19530.0,131.5215,131.5855,131.3751,131.4483,19530.0
2018-03-23 15:50:00,143.7,143.71,143.49,143.62,32072.0,131.4574,131.4666,131.2653,131.3842,32072.0
2018-03-23 15:55:00,143.61,143.96,143.61,143.8,102462.0,131.3751,131.6953,131.3751,131.5489,102462.0
2018-03-26 09:30:00,145.15,146.33,145.15,146.27,51618.0,132.7839,133.8634,132.7839,133.8085,51618.0
2018-03-26 09:35:00,146.02,146.57,145.81,146.4,26065.0,133.5798,134.0829,133.3877,133.9274,26065.0
2018-03-26 09:40:00,146.37,146.66,146.25,146.53,25435.0,133.8999,134.1652,133.7902,134.0463,25435.0
2018-03-26 09:45:00,146.59,147.29,146.52,147.05,33063.0,134.1012,134.7416,134.0372,134.522,33063.0
2018-03-26 09:50:00,147.08,147.47,146.8,146.8,35711.0,134.5495,134.9062,134.2933,134.2933,35711.0
2018-03-26 09:55:00,146.82,146.83,146.43,146.63,27950.0,134.3116,134.3208,133.9548,134.1378,27950.0
2018-03-26 10:00:00,146.56,146.64,146.41,146.45,19007.0,134.0738,134.1469,133.9365,133.9731,19007.0
2018-03-26 10:05:00,146.43,146.45,146.3,146.45,13616.0,133.9548,133.9731,133.8359,133.9731,13616.0
2018-03-26 10:10:00,146.48,146.75,146.47,146.65,25148.0,134.0006,134.2476,133.9914,134.1561,25148.0
2018-03-26 10:15:00,146.66,146.85,146.48,146.85,30647.0,134.1652,134.3391,134.0006,134.3391,30647.0
2018-03-26 10:20:00,146.82,146.88,146.54,146.64,20437.0,134.3116,134.3665,134.0555,134.1469,20437.0
2018-03-26 10:25:00,146.65,146.7,146.2,146.22,13958.0,134.1561,134.2018,133.7444,133.7627,13958.0
2018-03-26 10:30:00,146.18,146.18,145.93,146.08,16034.0,133.7261,133.7261,133.4974,133.6347,16034.0
2018-03-26 10:35:00,146.09,146.37,146.08,146.28,10880.0,133.6438,133.8999,133.6347,133.8176,10880.0
2018-03-26 10:40:00,146.29,146.29,146.03,146.06,12853.0,133.8268,133.8268,133.5889,133.6164,12853.0
2018-03-26 10:45:00,146.05,146.09,145.87,146.09,14576.0,133.6072,133.6438,133.4425,133.6438,14576.0
2018-03-26 10:50:00,146.1,146.28,146.08,146.24,13794.0,133.6529,133.8176,133.6347,133.781,13794.0
2018-03-26 10:55:00,146.28,146.34,145.93,145.97,10270.0,133.8176,133.8725,133.4974,133.534,10270.0
2018-03-26 11:00:00,145.93,146.17,145.93,146.08,7487.0,133.4974,133.717,133.4974,133.6347,7487.0
2018-03-26 11:05:00,146.11,146.11,145.9,146.06,14200.0,133.6621,133.6621,133.47,133.6164,14200.0
2018-03-26 11:10:00,145.99,146.26,145.98,146.21,5964.0,133.5523,133.7993,133.5432,133.7536,5964.0
2018-03-26 11:15:00,146.25,146.29,145.96,146.01,12573.0,133.7902,133.8268,133.5249,133.5706,12573.0
2018-03-26 11:20:00,145.94,146.31,145.86,146.28,10677.0,133.5066,133.8451,133.4334,133.8176,10677.0
2018-03-26 11:25:00,146.25,146.25,146.1,146.1,10554.0,133.7902,133.7902,133.6529,133.6529,10554.0
2018-03-26 11:30:00,146.09,146.2,146.06,146.08,9599.0,133.6438,133.7444,133.6164,133.6347,9599.0
2018-03-26 11:35:00,146.08,146.09,145.89,145.96,6386.0,133.6347,133.6438,133.4608,133.5249,6386.0
2018-03-26 11:40:00,145.96,146.02,145.83,145.85,8540.0,133.5249,133.5798,133.406,133.4242,8540.0
2018-03-26 11:45:00,145.8,145.92,145.78,145.85,9182.0,133.3785,133.4883,133.3602,133.4242,9182.0
2018-03-26 11:50:00,145.78,146.08,145.78,146.04,10018.0,133.3602,133.6347,133.3602,133.5981,10018.0
2018-03-26 11:55:00,146.04,146.08,145.91,146.03,8017.0,133.5981,133.6347,133.4791,133.5889,8017.0
2018-03-26 12:00:00,146.01,146.06,145.98,146.06,10100.0,133.5706,133.6164,133.5432,133.6164,10100.0
2018-03-26 12:05:00,146.04,146.48,146.04,146.44,13158.0,133.5981,134.0006,133.5981,133.964,13158.0
2018-03-26 12:10:00,146.47,146.67,146.46,146.57,16363.0,133.9914,134.1744,133.9823,134.0829,16363.0
2018-03-26 12:15:00,146.61,146.76,146.51,146.51,14398.0,134.1195,134.2567,134.028,134.028,14398.0
2018-03-26 12:20:00,146.51,146.62,146.49,146.57,5552.0,134.028,134.1286,134.0097,134.0829,5552.0
2018-03-26 12:25:00,146.65,146.78,146.56,146.56,6800.0,134.1561,134.275,134.0738,134.0738,6800.0
2018-03-26 12:30:00,146.56,146.78,146.56,146.77,8224.0,134.0738,134.275,134.0738,134.2659,8224.0
2018-03-26 12:35:00,146.76,146.91,146.72,146.73,8450.0,134.2567,134.3939,134.2201,134.2293,8450.0
2018-03-26 12:40:00,146.73,146.85,146.68,146.85,3527.0,134.2293,134.3391,134.1835,134.3391,3527.0
2018-03-26 12:45:00,146.88,146.88,146.76,146.77,5480.0,134.3665,134.3665,134.2567,134.2659,5480.0
2018-03-26 12:50:00,146.77,146.87,146.6,146.6,14096.0,134.2659,134.3573,134.1104,134.1104,14096.0
2018-03-26 12:55:00,146.6,146.73,146.6,146.65,3662.0,134.1104,134.2293,134.1104,134.1561,3662.0
2018-03-26 13:00:00,146.68,146.86,146.64,146.79,8631.0,134.1835,134.3482,134.1469,134.2842,8631.0
2018-03-26 13:05:00,146.74,146.82,146.65,146.77,5126.0,134.2384,134.3116,134.1561,134.2659,5126.0
2018-03-26 13:10:00,146.75,146.92,146.75,146.92,4618.0,134.2476,134.4031,134.2476,134.4031,4618.0
2018-03-26 13:15:00,146.95,147.14,146.95,147.1,5422.0,134.4305,134.6043,134.4305,134.5678,5422.0
2018-03-26 13:20:00,147.17,147.17,146.98,146.99,4399.0,134.6318,134.6318,134.458,134.4671,4399.0
2018-03-26 13:25:00,147.0,147.05,146.94,146.95,6859.0,134.4763,134.522,134.4214,134.4305,6859.0
2018-03-26 13:30:00,146.97,147.06,146.91,146.91,4911.0,134.4488,134.5312,134.3939,134.3939,4911.0
2018-03-26 13:35:00,146.91,147.21,146.9,147.2,19909.0,134.3939,134.6684,134.3848,134.6592,19909.0
2018-03-26 13:40:00,147.21,147.33,147.07,147.08,6934.0,134.6684,134.7782,134.5403,134.5495,6934.0
2018-03-26 13:45:00,147.09,147.26,147.04,147.24,6885.0,134.5586,134.7141,134.5129,134.6958,6885.0
2018-03-26 13:50:00,147.25,147.28,146.95,146.99,9924.0,134.705,134.7324,134.4305,134.4671,9924.0
2018-03-26 13:55:00,146.99,147.29,146.99,147.28,13023.0,134.4671,134.7416,134.4671,134.7324,13023.0
2018-03-26 14:00:00,147.28,147.35,147.16,147.34,11022.0,134.7324,134.7965,134.6226,134.7873,11022.0
2018-03-26 14:05:00,147.38,147.44,147.27,147.31,11880.0,134.8239,134.8788,134.7233,134.7599,11880.0
2018-03-26 14:10:00,147.33,147.47,147.3,147.34,11708.0,134.7782,134.9062,134.7507,134.7873,11708.0
2018-03-26 14:15:00,147.33,147.43,147.3,147.39,23529.0,134.7782,134.8696,134.7507,134.833,23529.0
2018-03-26 14:20:00,147.36,147.45,147.15,147.15,16046.0,134.8056,134.8879,134.6135,134.6135,16046.0
2018-03-26 14:25:00,147.14,147.4,147.14,147.4,7609.0,134.6043,134.8422,134.6043,134.8422,7609.0
2018-03-26 14:30:00,147.42,147.54,147.36,147.46,11446.0,134.8605,134.9703,134.8056,134.8971,11446.0
2018-03-26 14:35:00,147.51,147.62,147.45,147.53,9353.0,134.9428,135.0435,134.8879,134.9611,9353.0
2018-03-26 14:40:00,147.53,147.67,147.5,147.66,8505.0,134.9611,135.0892,134.9337,135.08,8505.0
2018-03-26 14:45:00,147.68,147.74,147.63,147.66,12106.0,135.0983,135.1532,135.0526,135.08,12106.0
2018-03-26 14:50:00,147.7,147.99,147.7,147.97,13589.0,135.1166,135.3819,135.1166,135.3636,13589.0
2018-03-26 14:55:00,147.99,147.99,147.68,147.75,24287.0,135.3819,135.3819,135.0983,135.1624,24287.0
2018-03-26 15:00:00,147.74,148.09,147.71,148.08,22920.0,135.1532,135.4734,135.1258,135.4643,22920.0
2018-03-26 15:05:00,148.09,148.2,148.05,148.2,25256.0,135.4734,135.574,135.4368,135.574,25256.0
2018-03-26 15:10:00,148.21,148.23,148.13,148.17,21860.0,135.5832,135.6015,135.51,135.5466,21860.0
2018-03-26 15:15:00,148.18,148.18,148.11,148.16,9835.0,135.5557,135.5557,135.4917,135.5374,9835.0
2018-03-26 15:20:00,148.17,148.28,148.16,148.19,15252.0,135.5466,135.6472,135.5374,135.5649,15252.0
2018-03-26 15:25:00,148.19,148.26,148.11,148.25,9678.0,135.5649,135.6289,135.4917,135.6198,9678.0
2018-03-26 15:30:00,148.25,148.41,148.23,148.33,38690.0,135.6198,135.7661,135.6015,135.693,38690.0
2018-03-26 15:35:00,148.32,148.32,148.17,148.24,32456.0,135.6838,135.6838,135.5466,135.6106,32456.0
2018-03-26 15:40:00,148.27,148.33,148.2,148.33,58578.0,135.6381,135.693,135.574,135.693,58578.0
2018-03-26 15:45:00,148.31,148.32,148.12,148.28,45166.0,135.6747,135.6838,135.5009,135.6472,45166.0
2018-03-26 15:50:00,148.29,148.32,148.14,148.28,27863.0,135.6564,135.6838,135.5191,135.6472,27863.0
2018-03-26 15:55:00,148.28,148.33,148.05,148.13,83855.0,135.6472,135.693,135.4368,135.51,83855.0
2018-03-27 09:30:00,148.65,148.71,147.62,147.67,70730.0,135.9857,136.0406,135.0435,135.0892,70730.0
2018-03-27 09:35:00,147.68,147.68,147.08,147.44,35346.0,135.0983,135.0983,134.5495,134.8788,35346.0
2018-03-27 09:40:00,147.45,147.92,147.37,147.46,31456.0,134.8879,135.3179,134.8147,134.8971,31456.0
2018-03-27 09:45:00,147.41,147.46,146.79,146.83,15727.0,134.8513,134.8971,134.2842,134.3208,15727.0
2018-03-27 09:50:00,146.84,147.18,146.81,147.18,13800.0,134.3299,134.6409,134.3025,134.6409,13800.0
2018-03-27 09:55:00,147.25,147.41,146.91,147.17,22650.0,134.705,134.8513,134.3939,134.6318,22650.0
2018-03-27 10:00:00,147.1,147.19,146.88,146.99,17914.0,134.5678,134.6501,134.3665,134.4671,17914.0
2018-03-27 10:05:00,147.04,147.2,146.84,147.11,32063.0,134.5129,134.6592,134.3299,134.5769,32063.0
2018-03-27 10:10:00,147.07,147.08,146.71,146.84,17208.0,134.5403,134.5495,134.211,134.3299,17208.0
2018-03-27 10:15:00,146.88,146.89,146.62,146.67,8658.0,134.3665,134.3756,134.1286,134.1744,8658.0
2018-03-27 10:20:00,146.71,146.94,146.68,146.82,13424.0,134.211,134.4214,134.1835,134.3116,13424.0
2018-03-27 10:25:00,146.78,147.21,146.78,147.09,12397.0,134.275,134.6684,134.275,134.5586,12397.0
2018-03-27 10:30:00,147.13,147.13,146.87,147.07,22258.0,134.5952,134.5952,134.3573,134.5403,22258.0
2018-03-27 10:35:00,147.04,147.23,147.0,147.11,16477.0,134.5129,134.6867,134.4763,134.5769,16477.0
2018-03-27 10:40:00,147.12,147.54,147.12,147.48,13387.0,134.586,134.9703,134.586,134.9154,13387.0
2018-03-27 10:45:00,147.49,147.75,147.34,147.75,14387.0,134.9245,135.1624,134.7873,135.1624,14387.0
2018-03-27 10:50:00,147.76,147.81,147.49,147.8,10664.0,135.1715,135.2173,134.9245,135.2081,10664.0
2018-03-27 10:55:00,147.74,147.85,147.53,147.56,10356.0,135.1532,135.2539,134.9611,134.9886,10356.0
2018-03-27 11:00:00,147.51,147.64,147.41,147.56,8535.0,134.9428,135.0617,134.8513,134.9886,8535.0
2018-03-27 11:05:00,147.56,147.82,147.45,147.81,3698.0,134.9886,135.2264,134.8879,135.2173,3698.0
2018-03-27 11:10:00,147.81,147.89,147.71,147.78,12052.0,135.2173,135.2904,135.1258,135.1898,12052.0
2018-03-27 11:15:00,147.74,148.02,147.7,148.02,10453.0,135.1532,135.4094,135.1166,135.4094,10453.0
2018-03-27 11:20:00,148.04,148.06,147.92,147.99,9798.0,135.4277,135.446,135.3179,135.3819,9798.0
2018-03-27 11:25:00,148.03,148.13,147.99,148.11,15799.0,135.4185,135.51,135.3819,135.4917,15799.0
2018-03-27 11:30:00,148.15,148.23,148.1,148.22,11030.0,135.5283,135.6015,135.4826,135.5923,11030.0
2018-03-27 11:35:00,148.2,148.2,148.06,148.19,14965.0,135.574,135.574,135.446,135.5649,14965.0
2018-03-27 11:40:00,148.19,148.4,148.19,148.32,24612.0,135.5649,135.757,135.5649,135.6838,24612.0
2018-03-27 11:45:00,148.33,148.33,148.05,148.2,34153.0,135.693,135.693,135.4368,135.574,34153.0
2018-03-27 11:50:00,148.22,148.3,148.18,148.22,9428.0,135.5923,135.6655,135.5557,135.5923,9428.0
2018-03-27 11:55:00,148.25,148.48,148.15,148.47,13634.0,135.6198,135.8302,135.5283,135.821,13634.0
2018-03-27 12:00:00,148.49,148.54,148.4,148.53,6454.0,135.8393,135.8851,135.757,135.8759,6454.0
2018-03-27 12:05:00,148.56,148.62,148.42,148.43,6437.0,135.9034,135.9583,135.7753,135.7844,6437.0
2018-03-27 12:10:00,148.46,148.63,148.45,148.6,7511.0,135.8119,135.9674,135.8027,135.94,7511.0
2018-03-27 12:15:00,148.62,148.65,148.52,148.63,9882.0,135.9583,135.9857,135.8668,135.9674,9882.0
2018-03-27 12:20:00,148.63,148.73,148.6,148.72,12989.0,135.9674,136.0589,135.94,136.0497,12989.0
2018-03-27 12:25:00,148.66,148.76,148.61,148.72,16103.0,135.9948,136.0863,135.9491,136.0497,16103.0
2018-03-27 12:30:00,148.69,148.69,148.56,148.62,8825.0,136.0223,136.0223,135.9034,135.9583,8825.0
2018-03-27 12:35:00,148.6,148.6,148.41,148.5,5168.0,135.94,135.94,135.7661,135.8485,5168.0
2018-03-27 12:40:00,148.49,148.64,148.49,148.64,11518.0,135.8393,135.9766,135.8393,135.9766,11518.0
2018-03-27 12:45:00,148.55,148.64,148.43,148.58,9486.0,135.8942,135.9766,135.7844,135.9217,9486.0
2018-03-27 12:50:00,148.58,148.58,148.41,148.57,4495.0,135.9217,135.9217,135.7661,135.9125,4495.0
2018-03-27 12:55:00,148.57,148.68,148.52,148.59,6989.0,135.9125,136.0131,135.8668,135.9308,6989.0
2018-03-27 13:00:00,148.61,148.7,148.61,148.69,7595.0,135.9491,136.0314,135.9491,136.0223,7595.0
2018-03-27 13:05:00,148.7,148.75,148.63,148.75,7931.0,136.0314,136.0772,135.9674,136.0772,7931.0
2018-03-27 13:10:00,148.74,148.77,148.67,148.77,7135.0,136.068,136.0955,136.004,136.0955,7135.0
2018-03-27 13:15:00,148.78,148.91,148.78,148.87,10100.0,136.1046,136.2235,136.1046,136.187,10100.0
2018-03-27 13:20:00,148.88,148.92,148.67,148.67,12510.0,136.1961,136.2327,136.004,136.004,12510.0
2018-03-27 13:25:00,148.71,148.77,148.65,148.68,11352.0,136.0406,136.0955,135.9857,136.0131,11352.0
2018-03-27 13:30:00,148.65,148.73,148.53,148.6,10544.0,135.9857,136.0589,135.8759,135.94,10544.0
2018-03-27 13:35:00,148.59,148.59,148.2,148.28,12116.0,135.9308,135.9308,135.574,135.6472,12116.0
2018-03-27 13:40:00,148.23,148.44,148.19,148.42,10138.0,135.6015,135.7936,135.5649,135.7753,10138.0
2018-03-27 13:45:00,148.46,148.48,148.22,148.22,9609.0,135.8119,135.8302,135.5923,135.5923,9609.0
2018-03-27 13:50:00,148.22,148.22,148.01,148.06,12013.0,135.5923,135.5923,135.4002,135.446,12013.0
2018-03-27 13:55:00,148.07,148.32,148.0,148.26,12026.0,135.4551,135.6838,135.3911,135.6289,12026.0
2018-03-27 14:00:00,148.22,148.29,148.07,148.12,22796.0,135.5923,135.6564,135.4551,135.5009,22796.0
2018-03-27 14:05:00,148.12,148.24,148.08,148.11,13839.0,135.5009,135.6106,135.4643,135.4917,13839.0
2018-03-27 14:10:00,148.13,148.39,148.1,148.35,12180.0,135.51,135.7479,135.4826,135.7113,12180.0
2018-03-27 14:15:00,148.33,148.47,148.33,148.47,6975.0,135.693,135.821,135.693,135.821,6975.0
2018-03-27 14:20:00,148.44,148.44,148.2,148.22,10909.0,135.7936,135.7936,135.574,135.5923,10909.0
2018-03-27 14:25:00,148.27,148.27,147.93,147.99,20907.0,135.6381,135.6381,135.327,135.3819,20907.0
2018-03-27 14:30:00,147.97,148.14,147.95,148.11,22918.0,135.3636,135.5191,135.3453,135.4917,22918.0
2018-03-27 14:35:00,148.13,148.31,148.07,148.31,15327.0,135.51,135.6747,135.4551,135.6747,15327.0
2018-03-27 14:40:00,148.29,148.76,148.29,148.62,22300.0,135.6564,136.0863,135.6564,135.9583,22300.0
2018-03-27 14:45:00,148.54,148.54,148.03,148.03,19516.0,135.8851,135.8851,135.4185,135.4185,19516.0
2018-03-27 14:50:00,148.04,148.09,147.96,148.06,9935.0,135.4277,135.4734,135.3545,135.446,9935.0
2018-03-27 14:55:00,148.06,148.11,147.75,147.76,16783.0,135.446,135.4917,135.1624,135.1715,16783.0
2018-03-27 15:00:00,147.74,147.79,147.43,147.46,15966.0,135.1532,135.199,134.8696,134.8971,15966.0
2018-03-27 15:05:00,147.47,147.48,147.0,147.27,20640.0,134.9062,134.9154,134.4763,134.7233,20640.0
2018-03-27 15:10:00,147.3,147.41,147.21,147.32,20012.0,134.7507,134.8513,134.6684,134.769,20012.0
2018-03-27 15:15:00,147.35,147.69,147.34,147.53,20285.0,134.7965,135.1075,134.7873,134.9611,20285.0
2018-03-27 15:20:00,147.51,147.51,147.2,147.28,15692.0,134.9428,134.9428,134.6592,134.7324,15692.0
2018-03-27 15:25:00,147.27,147.29,146.87,146.9,17915.0,134.7233,134.7416,134.3573,134.3848,17915.0
2018-03-27 15:30:00,146.88,146.91,146.13,146.35,39420.0,134.3665,134.3939,133.6804,133.8816,39420.0
2018-03-27 15:35:00,146.36,146.73,146.36,146.63,42760.0,133.8908,134.2293,133.8908,134.1378,42760.0
2018-03-27 15:40:00,146.59,146.64,146.17,146.17,33750.0,134.1012,134.1469,133.717,133.717,33750.0
2018-03-27 15:45:00,146.12,146.34,145.92,146.04,48428.0,133.6712,133.8725,133.4883,133.5981,48428.0
2018-03-27 15:50:00,146.05,146.6,146.03,146.24,52028.0,133.6072,134.1104,133.5889,133.781,52028.0
2018-03-27 15:55:00,146.27,146.81,146.17,146.69,96091.0,133.8085,134.3025,133.717,134.1927,96091.0
2018-03-28 09:30:00,147.24,148.6,147.24,147.73,40464.0,134.6958,135.94,134.6958,135.1441,40464.0
2018-03-28 09:35:00,147.84,148.09,147.34,147.56,26837.0,135.2447,135.4734,134.7873,134.9886,26837.0
2018-03-28 09:40:00,147.63,147.65,147.01,147.05,27111.0,135.0526,135.0709,134.4854,134.522,27111.0
2018-03-28 09:45:00,147.08,147.32,146.89,147.18,18108.0,134.5495,134.769,134.3756,134.6409,18108.0
2018-03-28 09:50:00,147.2,147.52,146.97,147.49,18188.0,134.6592,134.952,134.4488,134.9245,18188.0
2018-03-28 09:55:00,147.47,147.58,147.15,147.17,26808.0,134.9062,135.0069,134.6135,134.6318,26808.0
2018-03-28 10:00:00,147.2,147.42,147.11,147.12,30368.0,134.6592,134.8605,134.5769,134.586,30368.0
2018-03-28 10:05:00,147.08,147.37,146.94,147.36,25518.0,134.5495,134.8147,134.4214,134.8056,25518.0
2018-03-28 10:10:00,147.32,147.32,147.03,147.05,16485.0,134.769,134.769,134.5037,134.522,16485.0
2018-03-28 10:15:00,147.1,147.13,146.96,147.03,13695.0,134.5678,134.5952,134.4397,134.5037,13695.0
2018-03-28 10:20:00,147.07,147.08,146.73,146.74,21381.0,134.5403,134.5495,134.2293,134.2384,21381.0
2018-03-28 10:25:00,146.73,146.88,146.58,146.6,19916.0,134.2293,134.3665,134.0921,134.1104,19916.0
2018-03-28 10:30:00,146.65,146.88,146.52,146.6,19428.0,134.1561,134.3665,134.0372,134.1104,19428.0
2018-03-28 10:35:00,146.52,146.53,146.13,146.3,16671.0,134.0372,134.0463,133.6804,133.8359,16671.0
2018-03-28 10:40:00,146.29,146.33,145.96,146.13,22961.0,133.8268,133.8634,133.5249,133.6804,22961.0
2018-03-28 10:45:00,146.08,146.08,145.62,145.85,24553.0,133.6347,133.6347,133.2138,133.4242,24553.0
2018-03-28 10:50:00,145.88,145.88,145.43,145.82,42103.0,133.4517,133.4517,133.04,133.3968,42103.0
2018-03-28 10:55:00,145.83,145.92,145.66,145.79,20608.0,133.406,133.4883,133.2504,133.3694,20608.0
2018-03-28 11:00:00,145.83,146.33,145.79,146.1,38172.0,133.406,133.8634,133.3694,133.6529,38172.0
2018-03-28 11:05:00,146.1,146.37,146.0,146.21,25951.0,133.6529,133.8999,133.5615,133.7536,25951.0
2018-03-28 11:10:00,146.27,146.34,145.91,146.04,18259.0,133.8085,133.8725,133.4791,133.5981,18259.0
2018-03-28 11:15:00,146.08,146.11,145.86,145.91,24617.0,133.6347,133.6621,133.4334,133.4791,24617.0
2018-03-28 11:20:00,145.85,145.85,145.44,145.63,35635.0,133.4242,133.4242,133.0492,133.223,35635.0
2018-03-28 11:25:00,145.64,145.79,145.6,145.65,13395.0,133.2321,133.3694,133.1955,133.2413,13395.0
2018-03-28 11:30:00,145.65,145.69,145.28,145.6,16800.0,133.2413,133.2779,132.9028,133.1955,16800.0
2018-03-28 11:35:00,145.65,145.96,145.64,145.78,16248.0,133.2413,133.5249,133.2321,133.3602,16248.0
2018-03-28 11:40:00,145.79,146.08,145.79,145.91,23515.0,133.3694,133.6347,133.3694,133.4791,23515.0
2018-03-28 11:45:00,145.93,145.94,145.66,145.75,20216.0,133.4974,133.5066,133.2504,133.3328,20216.0
2018-03-28 11:50:00,145.79,145.82,145.59,145.61,18689.0,133.3694,133.3968,133.1864,133.2047,18689.0
2018-03-28 11:55:00,145.63,145.86,145.6,145.62,17603.0,133.223,133.4334,133.1955,133.2138,17603.0
2018-03-28 12:00:00,145.65,145.81,145.41,145.47,16633.0,133.2413,133.3877,133.0217,133.0766,16633.0
2018-03-28 12:05:00,145.4,145.84,145.4,145.81,11876.0,133.0126,133.4151,133.0126,133.3877,11876.0
2018-03-28 12:10:00,145.81,146.26,145.8,146.26,14114.0,133.3877,133.7993,133.3785,133.7993,14114.0
2018-03-28 12:15:00,146.24,146.68,146.15,146.66,11077.0,133.781,134.1835,133.6987,134.1652,11077.0
2018-03-28 12:20:00,146.66,146.76,146.44,146.53,13829.0,134.1652,134.2567,133.964,134.0463,13829.0
2018-03-28 12:25:00,146.56,146.56,146.21,146.21,12501.0,134.0738,134.0738,133.7536,133.7536,12501.0
2018-03-28 12:30:00,146.26,146.29,146.1,146.1,8495.0,133.7993,133.8268,133.6529,133.6529,8495.0
2018-03-28 12:35:00,146.15,146.39,146.11,146.32,10483.0,133.6987,133.9182,133.6621,133.8542,10483.0
2018-03-28 12:40:00,146.36,146.51,146.35,146.47,11612.0,133.8908,134.028,133.8816,133.9914,11612.0
2018-03-28 12:45:00,146.48,146.53,146.1,146.11,8986.0,134.0006,134.0463,133.6529,133.6621,8986.0
2018-03-28 12:50:00,146.1,146.3,146.0,146.1,11612.0,133.6529,133.8359,133.5615,133.6529,11612.0
2018-03-28 12:55:00,146.09,146.1,145.75,145.75,14787.0,133.6438,133.6529,133.3328,133.3328,14787.0
2018-03-28 13:00:00,145.74,145.74,145.4,145.52,12692.0,133.3236,133.3236,133.0126,133.1224,12692.0
2018-03-28 13:05:00,145.51,145.78,145.51,145.74,14208.0,133.1132,133.3602,133.1132,133.3236,14208.0
2018-03-28 13:10:00,145.79,145.81,145.57,145.72,10642.0,133.3694,133.3877,133.1681,133.3053,10642.0
2018-03-28 13:15:00,145.76,145.77,145.57,145.68,10676.0,133.3419,133.3511,133.1681,133.2687,10676.0
2018-03-28 13:20:00,145.66,145.87,145.62,145.82,15717.0,133.2504,133.4425,133.2138,133.3968,15717.0
2018-03-28 13:25:00,145.8,145.81,145.56,145.77,10519.0,133.3785,133.3877,133.159,133.3511,10519.0
2018-03-28 13:30:00,145.81,145.84,145.56,145.7,11882.0,133.3877,133.4151,133.159,133.287,11882.0
2018-03-28 13:35:00,145.69,145.88,145.65,145.88,13822.0,133.2779,133.4517,133.2413,133.4517,13822.0
2018-03-28 13:40:00,145.87,145.88,145.68,145.79,15828.0,133.4425,133.4517,133.2687,133.3694,15828.0
2018-03-28 13:45:00,145.83,146.32,145.81,146.28,16593.0,133.406,133.8542,133.3877,133.8176,16593.0
2018-03-28 13:50:00,146.24,146.24,145.95,145.97,17143.0,133.781,133.781,133.5157,133.534,17143.0
2018-03-28 13:55:00,146.01,146.08,145.95,145.96,13915.0,133.5706,133.6347,133.5157,133.5249,13915.0
2018-03-28 14:00:00,145.99,146.16,145.77,145.84,16359.0,133.5523,133.7078,133.3511,133.4151,16359.0
2018-03-28 14:05:00,145.84,145.9,145.77,145.77,13575.0,133.4151,133.47,133.3511,133.3511,13575.0
2018-03-28 14:10:00,145.76,145.76,145.55,145.61,9631.0,133.3419,133.3419,133.1498,133.2047,9631.0
2018-03-28 14:15:00,145.63,145.93,145.61,145.84,18402.0,133.223,133.4974,133.2047,133.4151,18402.0
2018-03-28 14:20:00,145.86,145.96,145.81,145.81,14388.0,133.4334,133.5249,133.3877,133.3877,14388.0
2018-03-28 14:25:00,145.84,145.94,145.65,145.66,17645.0,133.4151,133.5066,133.2413,133.2504,17645.0
2018-03-28 14:30:00,145.64,145.75,145.62,145.67,12487.0,133.2321,133.3328,133.2138,133.2596,12487.0
2018-03-28 14:35:00,145.69,146.09,145.54,146.09,14696.0,133.2779,133.6438,133.1407,133.6438,14696.0
2018-03-28 14:40:00,146.11,146.16,145.88,145.92,12628.0,133.6621,133.7078,133.4517,133.4883,12628.0
2018-03-28 14:45:00,145.9,146.05,145.81,146.02,7306.0,133.47,133.6072,133.3877,133.5798,7306.0
2018-03-28 14:50:00,146.02,146.23,146.01,146.13,14070.0,133.5798,133.7719,133.5706,133.6804,14070.0
2018-03-28 14:55:00,146.12,146.17,146.01,146.13,11918.0,133.6712,133.717,133.5706,133.6804,11918.0
2018-03-28 15:00:00,146.09,146.12,145.62,145.62,20450.0,133.6438,133.6712,133.2138,133.2138,20450.0
2018-03-28 15:05:00,145.59,145.69,145.5,145.5,16578.0,133.1864,133.2779,133.1041,133.1041,16578.0
2018-03-28 15:10:00,145.45,145.77,145.45,145.72,20324.0,133.0583,133.3511,133.0583,133.3053,20324.0
2018-03-28 15:15:00,145.75,145.85,145.62,145.77,22125.0,133.3328,133.4242,133.2138,133.3511,22125.0
2018-03-28 15:20:00,145.79,146.02,145.57,146.02,18110.0,133.3694,133.5798,133.1681,133.5798,18110.0
2018-03-28 15:25:00,146.03,146.03,145.83,146.02,16852.0,133.5889,133.5889,133.406,133.5798,16852.0
2018-03-28 15:30:00,145.99,146.14,145.9,145.93,29014.0,133.5523,133.6895,133.47,133.4974,29014.0
2018-03-28 15:35:00,145.95,146.39,145.91,146.37,36471.0,133.5157,133.9182,133.4791,133.8999,36471.0
2018-03-28 15:40:00,146.39,146.42,146.03,146.04,38852.0,133.9182,133.9457,133.5889,133.5981,38852.0
2018-03-28 15:45:00,146.04,146.32,146.02,146.31,48678.0,133.5981,133.8542,133.5798,133.8451,48678.0
2018-03-28 15:50:00,146.32,146.35,146.12,146.14,52487.0,133.8542,133.8816,133.6712,133.6895,52487.0
2018-03-28 15:55:00,146.15,146.18,146.0,146.02,106868.0,133.6987,133.7261,133.5615,133.5798,106868.0
2018-03-29 09:30:00,146.8,148.07,146.76,147.87,49539.0,134.2933,135.4551,134.2567,135.2722,49539.0
2018-03-29 09:35:00,147.91,148.25,147.59,148.11,16406.0,135.3087,135.6198,135.016,135.4917,16406.0
2018-03-29 09:40:00,148.16,148.17,147.43,147.59,15374.0,135.5374,135.5466,134.8696,135.016,15374.0
2018-03-29 09:45:00,147.62,148.08,147.46,147.97,18108.0,135.0435,135.4643,134.8971,135.3636,18108.0
2018-03-29 09:50:00,147.95,148.05,147.65,147.7,9994.0,135.3453,135.4368,135.0709,135.1166,9994.0
2018-03-29 09:55:00,147.75,147.92,147.4,147.4,8450.0,135.1624,135.3179,134.8422,134.8422,8450.0
2018-03-29 10:00:00,147.47,147.63,147.4,147.55,11885.0,134.9062,135.0526,134.8422,134.9794,11885.0
2018-03-29 10:05:00,147.53,147.66,147.39,147.52,9163.0,134.9611,135.08,134.833,134.952,9163.0
2018-03-29 10:10:00,147.55,147.78,147.44,147.71,10164.0,134.9794,135.1898,134.8788,135.1258,10164.0
2018-03-29 10:15:00,147.74,148.03,147.71,148.02,11561.0,135.1532,135.4185,135.1258,135.4094,11561.0
2018-03-29 10:20:00,148.06,148.18,147.88,148.15,11430.0,135.446,135.5557,135.2813,135.5283,11430.0
2018-03-29 10:25:00,148.15,148.31,148.02,148.31,10330.0,135.5283,135.6747,135.4094,135.6747,10330.0
2018-03-29 10:30:00,148.34,148.34,148.23,148.29,10496.0,135.7021,135.7021,135.6015,135.6564,10496.0
2018-03-29 10:35:00,148.3,148.47,148.3,148.44,13931.0,135.6655,135.821,135.6655,135.7936,13931.0
2018-03-29 10:40:00,148.43,148.7,148.33,148.7,19929.0,135.7844,136.0314,135.693,136.0314,19929.0
2018-03-29 10:45:00,148.72,148.73,148.64,148.67,7362.0,136.0497,136.0589,135.9766,136.004,7362.0
2018-03-29 10:50:00,148.7,148.89,148.7,148.89,13594.0,136.0314,136.2053,136.0314,136.2053,13594.0
2018-03-29 10:55:00,148.88,148.89,148.69,148.89,12393.0,136.1961,136.2053,136.0223,136.2053,12393.0
2018-03-29 11:00:00,148.93,149.25,148.9,149.22,16274.0,136.2418,136.5346,136.2144,136.5071,16274.0
2018-03-29 11:05:00,149.23,149.67,149.21,149.62,17598.0,136.5163,136.9188,136.498,136.8731,17598.0
2018-03-29 11:10:00,149.6,149.62,149.42,149.55,18725.0,136.8548,136.8731,136.6901,136.809,18725.0
2018-03-29 11:15:00,149.54,149.58,149.32,149.32,22677.0,136.7999,136.8365,136.5986,136.5986,22677.0
2018-03-29 11:20:00,149.31,149.44,149.23,149.25,9632.0,136.5895,136.7084,136.5163,136.5346,9632.0
2018-03-29 11:25:00,149.29,149.35,149.16,149.2,10322.0,136.5712,136.6261,136.4522,136.4888,10322.0
2018-03-29 11:30:00,149.22,149.24,148.92,148.93,11942.0,136.5071,136.5254,136.2327,136.2418,11942.0
2018-03-29 11:35:00,148.95,149.22,148.93,149.08,8241.0,136.2601,136.5071,136.2418,136.3791,8241.0
2018-03-29 11:40:00,149.14,149.45,149.11,149.45,7260.0,136.434,136.7175,136.4065,136.7175,7260.0
2018-03-29 11:45:00,149.38,149.46,149.33,149.44,9251.0,136.6535,136.7267,136.6078,136.7084,9251.0
2018-03-29 11:50:00,149.43,149.51,149.4,149.45,10884.0,136.6992,136.7724,136.6718,136.7175,10884.0
2018-03-29 11:55:00,149.49,149.66,149.49,149.66,6526.0,136.7541,136.9097,136.7541,136.9097,6526.0
2018-03-29 12:00:00,149.66,149.73,149.39,149.39,9884.0,136.9097,136.9737,136.6627,136.6627,9884.0
2018-03-29 12:05:00,149.4,149.52,149.22,149.22,10402.0,136.6718,136.7816,136.5071,136.5071,10402.0
2018-03-29 12:10:00,149.21,149.3,149.13,149.19,7301.0,136.498,136.5803,136.4248,136.4797,7301.0
2018-03-29 12:15:00,149.18,149.47,149.15,149.44,8847.0,136.4705,136.7358,136.4431,136.7084,8847.0
2018-03-29 12:20:00,149.44,149.45,149.29,149.35,13128.0,136.7084,136.7175,136.5712,136.6261,13128.0
2018-03-29 12:25:00,149.35,149.52,149.32,149.51,6723.0,136.6261,136.7816,136.5986,136.7724,6723.0
2018-03-29 12:30:00,149.52,149.54,149.46,149.48,8781.0,136.7816,136.7999,136.7267,136.745,8781.0
2018-03-29 12:35:00,149.47,149.49,149.34,149.49,8128.0,136.7358,136.7541,136.6169,136.7541,8128.0
2018-03-29 12:40:00,149.51,149.54,149.36,149.5,15400.0,136.7724,136.7999,136.6352,136.7633,15400.0
2018-03-29 12:45:00,149.53,149.6,149.38,149.38,6667.0,136.7907,136.8548,136.6535,136.6535,6667.0
2018-03-29 12:50:00,149.4,149.69,149.4,149.69,10311.0,136.6718,136.9371,136.6718,136.9371,10311.0
2018-03-29 12:55:00,149.7,149.71,149.48,149.53,8839.0,136.9462,136.9554,136.745,136.7907,8839.0
2018-03-29 13:00:00,149.53,149.64,149.43,149.43,6929.0,136.7907,136.8914,136.6992,136.6992,6929.0
2018-03-29 13:05:00,149.43,149.46,149.26,149.26,5932.0,136.6992,136.7267,136.5437,136.5437,5932.0
2018-03-29 13:10:00,149.27,149.4,149.26,149.33,5956.0,136.5529,136.6718,136.5437,136.6078,5956.0
2018-03-29 13:15:00,149.3,149.44,149.25,149.43,6000.0,136.5803,136.7084,136.5346,136.6992,6000.0
2018-03-29 13:20:00,149.42,149.45,149.4,149.43,6103.0,136.6901,136.7175,136.6718,136.6992,6103.0
2018-03-29 13:25:00,149.42,149.45,149.34,149.43,7317.0,136.6901,136.7175,136.6169,136.6992,7317.0
2018-03-29 13:30:00,149.43,149.45,149.36,149.42,5812.0,136.6992,136.7175,136.6352,136.6901,5812.0
2018-03-29 13:35:00,149.42,149.47,149.31,149.35,7000.0,136.6901,136.7358,136.5895,136.6261,7000.0
2018-03-29 13:40:00,149.37,149.48,149.35,149.48,4793.0,136.6444,136.745,136.6261,136.745,4793.0
2018-03-29 13:45:00,149.43,149.56,149.4,149.53,14175.0,136.6992,136.8182,136.6718,136.7907,14175.0
2018-03-29 13:50:00,149.56,149.68,149.53,149.53,7100.0,136.8182,136.9279,136.7907,136.7907,7100.0
2018-03-29 13:55:00,149.55,149.68,149.54,149.58,5314.0,136.809,136.9279,136.7999,136.8365,5314.0
2018-03-29 14:00:00,149.58,149.61,149.43,149.6,6712.0,136.8365,136.8639,136.6992,136.8548,6712.0
2018-03-29 14:05:00,149.61,149.82,149.61,149.8,6297.0,136.8639,137.056,136.8639,137.0377,6297.0
2018-03-29 14:10:00,149.83,150.0,149.81,149.82,17294.0,137.0652,137.2207,137.0469,137.056,17294.0
2018-03-29 14:15:00,149.83,149.83,149.52,149.64,7756.0,137.0652,137.0652,136.7816,136.8914,7756.0
2018-03-29 14:20:00,149.66,149.77,149.43,149.44,7141.0,136.9097,137.0103,136.6992,136.7084,7141.0
2018-03-29 14:25:00,149.49,149.61,149.36,149.56,9011.0,136.7541,136.8639,136.6352,136.8182,9011.0
2018-03-29 14:30:00,149.61,149.75,149.56,149.71,7369.0,136.8639,136.992,136.8182,136.9554,7369.0
2018-03-29 14:35:00,149.71,149.83,149.7,149.74,7717.0,136.9554,137.0652,136.9462,136.9828,7717.0
2018-03-29 14:40:00,149.71,149.84,149.63,149.81,7851.0,136.9554,137.0743,136.8822,137.0469,7851.0
2018-03-29 14:45:00,149.81,149.96,149.77,149.93,9480.0,137.0469,137.1841,137.0103,137.1566,9480.0
2018-03-29 14:50:00,149.91,149.99,149.83,149.9,9625.0,137.1384,137.2115,137.0652,137.1292,9625.0
2018-03-29 14:55:00,149.98,150.0,149.82,149.84,18346.0,137.2024,137.2207,137.056,137.0743,18346.0
2018-03-29 15:00:00,149.8,150.14,149.76,150.1,54075.0,137.0377,137.3488,137.0011,137.3122,54075.0
2018-03-29 15:05:00,150.14,150.36,150.14,150.23,13032.0,137.3488,137.55,137.3488,137.4311,13032.0
2018-03-29 15:10:00,150.26,150.4,150.22,150.23,11248.0,137.4585,137.5866,137.4219,137.4311,11248.0
2018-03-29 15:15:00,150.23,150.23,149.99,150.05,11966.0,137.4311,137.4311,137.2115,137.2664,11966.0
2018-03-29 15:20:00,150.05,150.07,149.88,149.94,13723.0,137.2664,137.2847,137.1109,137.1658,13723.0
2018-03-29 15:25:00,149.94,149.98,149.7,149.89,18471.0,137.1658,137.2024,136.9462,137.1201,18471.0
2018-03-29 15:30:00,149.9,149.93,149.69,149.71,30582.0,137.1292,137.1566,136.9371,136.9554,30582.0
2018-03-29 15:35:00,149.72,149.86,149.61,149.86,18715.0,136.9645,137.0926,136.8639,137.0926,18715.0
2018-03-29 15:40:00,149.87,149.97,149.76,149.81,19355.0,137.1018,137.1932,137.0011,137.0469,19355.0
2018-03-29 15:45:00,149.87,150.19,149.84,150.16,38184.0,137.1018,137.3945,137.0743,137.3671,38184.0
2018-03-29 15:50:00,150.18,150.22,149.94,149.95,46673.0,137.3854,137.4219,137.1658,137.1749,46673.0
2018-03-29 15:55:00,149.96,149.98,149.68,149.71,93127.0,137.1841,137.2024,136.9279,136.9554,93127.0
2018-04-02 09:30:00,149.43,149.97,149.21,149.94,34510.0,136.6992,137.1932,136.498,137.1658,34510.0
2018-04-02 09:35:00,149.91,150.17,149.89,150.15,9738.0,137.1384,137.3762,137.1201,137.3579,9738.0
2018-04-02 09:40:00,150.17,150.46,150.17,150.38,11423.0,137.3762,137.6415,137.3762,137.5683,11423.0
2018-04-02 09:45:00,150.35,150.38,149.59,149.74,12873.0,137.5409,137.5683,136.8456,136.9828,12873.0
2018-04-02 09:50:00,149.82,149.83,149.17,149.17,16644.0,137.056,137.0652,136.4614,136.4614,16644.0
2018-04-02 09:55:00,149.19,149.49,149.19,149.32,5600.0,136.4797,136.7541,136.4797,136.5986,5600.0
2018-04-02 10:00:00,149.22,149.25,148.64,148.65,12726.0,136.5071,136.5346,135.9766,135.9857,12726.0
2018-04-02 10:05:00,148.69,148.8,148.66,148.74,10077.0,136.0223,136.1229,135.9948,136.068,10077.0
2018-04-02 10:10:00,148.75,148.86,148.7,148.85,5483.0,136.0772,136.1778,136.0314,136.1687,5483.0
2018-04-02 10:15:00,148.89,149.4,148.87,149.1,13532.0,136.2053,136.6718,136.187,136.3974,13532.0
2018-04-02 10:20:00,149.14,149.19,148.88,149.16,2600.0,136.434,136.4797,136.1961,136.4522,2600.0
2018-04-02 10:25:00,149.18,149.29,148.99,149.23,13882.0,136.4705,136.5712,136.2967,136.5163,13882.0
2018-04-02 10:30:00,149.18,149.18,148.82,148.92,4961.0,136.4705,136.4705,136.1412,136.2327,4961.0
2018-04-02 10:35:00,148.83,148.92,148.73,148.81,16768.0,136.1504,136.2327,136.0589,136.1321,16768.0
2018-04-02 10:40:00,148.85,149.09,148.84,148.95,7618.0,136.1687,136.3882,136.1595,136.2601,7618.0
2018-04-02 10:45:00,148.94,149.15,148.77,149.12,7647.0,136.251,136.4431,136.0955,136.4157,7647.0
2018-04-02 10:50:00,149.12,149.15,148.61,148.68,13578.0,136.4157,136.4431,135.9491,136.0131,13578.0
2018-04-02 10:55:00,148.65,148.69,148.32,148.38,10597.0,135.9857,136.0223,135.6838,135.7387,10597.0
2018-04-02 11:00:00,148.38,148.41,148.22,148.33,13632.0,135.7387,135.7661,135.5923,135.693,13632.0
2018-04-02 11:05:00,148.25,148.25,147.89,148.21,11248.0,135.6198,135.6198,135.2904,135.5832,11248.0
2018-04-02 11:10:00,148.23,148.34,147.78,147.84,15286.0,135.6015,135.7021,135.1898,135.2447,15286.0
2018-04-02 11:15:00,147.79,147.97,147.51,147.73,18366.0,135.199,135.3636,134.9428,135.1441,18366.0
2018-04-02 11:20:00,147.81,148.04,147.78,148.04,12357.0,135.2173,135.4277,135.1898,135.4277,12357.0
2018-04-02 11:25:00,148.03,148.15,147.97,148.08,19864.0,135.4185,135.5283,135.3636,135.4643,19864.0
2018-04-02 11:30:00,148.08,148.22,147.97,148.0,20088.0,135.4643,135.5923,135.3636,135.3911,20088.0
2018-04-02 11:35:00,147.98,148.04,147.25,147.32,38065.0,135.3728,135.4277,134.705,134.769,38065.0
2018-04-02 11:40:00,147.33,147.4,147.0,147.31,14997.0,134.7782,134.8422,134.4763,134.7599,14997.0
2018-04-02 11:45:00,147.32,147.9,147.2,147.67,15168.0,134.769,135.2996,134.6592,135.0892,15168.0
2018-04-02 11:50:00,147.75,147.82,147.32,147.56,14464.0,135.1624,135.2264,134.769,134.9886,14464.0
2018-04-02 11:55:00,147.56,147.91,147.53,147.53,13146.0,134.9886,135.3087,134.9611,134.9611,13146.0
2018-04-02 12:00:00,147.57,147.58,147.18,147.43,11364.0,134.9977,135.0069,134.6409,134.8696,11364.0
2018-04-02 12:05:00,147.43,147.48,147.26,147.42,9629.0,134.8696,134.9154,134.7141,134.8605,9629.0
2018-04-02 12:10:00,147.46,147.46,147.12,147.26,8724.0,134.8971,134.8971,134.586,134.7141,8724.0
2018-04-02 12:15:00,147.37,147.49,147.13,147.4,18873.0,134.8147,134.9245,134.5952,134.8422,18873.0
2018-04-02 12:20:00,147.38,147.56,147.23,147.51,21780.0,134.8239,134.9886,134.6867,134.9428,21780.0
2018-04-02 12:25:00,147.5,147.7,147.39,147.44,18780.0,134.9337,135.1166,134.833,134.8788,18780.0
2018-04-02 12:30:00,147.46,147.72,147.44,147.55,12852.0,134.8971,135.1349,134.8788,134.9794,12852.0
2018-04-02 12:35:00,147.52,147.73,147.43,147.48,10300.0,134.952,135.1441,134.8696,134.9154,10300.0
2018-04-02 12:40:00,147.52,147.89,147.42,147.82,8500.0,134.952,135.2904,134.8605,135.2264,8500.0
2018-04-02 12:45:00,147.87,148.07,147.82,147.99,10505.0,135.2722,135.4551,135.2264,135.3819,10505.0
2018-04-02 12:50:00,147.99,147.99,147.84,147.88,6597.0,135.3819,135.3819,135.2447,135.2813,6597.0
2018-04-02 12:55:00,147.9,148.03,147.86,147.97,6186.0,135.2996,135.4185,135.263,135.3636,6186.0
2018-04-02 13:00:00,147.99,148.03,147.69,147.7,6375.0,135.3819,135.4185,135.1075,135.1166,6375.0
2018-04-02 13:05:00,147.75,147.79,147.57,147.62,10438.0,135.1624,135.199,134.9977,135.0435,10438.0
2018-04-02 13:10:00,147.68,147.9,147.68,147.72,7077.0,135.0983,135.2996,135.0983,135.1349,7077.0
2018-04-02 13:15:00,147.77,147.83,147.72,147.76,7252.0,135.1807,135.2356,135.1349,135.1715,7252.0
2018-04-02 13:20:00,147.71,147.83,147.5,147.5,4795.0,135.1258,135.2356,134.9337,134.9337,4795.0
2018-04-02 13:25:00,147.53,147.56,147.11,147.23,9998.0,134.9611,134.9886,134.5769,134.6867,9998.0
2018-04-02 13:30:00,147.27,147.44,147.25,147.42,11040.0,134.7233,134.8788,134.705,134.8605,11040.0
2018-04-02 13:35:00,147.44,147.58,147.43,147.44,8510.0,134.8788,135.0069,134.8696,134.8788,8510.0
2018-04-02 13:40:00,147.46,147.46,147.11,147.12,11624.0,134.8971,134.8971,134.5769,134.586,11624.0
2018-04-02 13:45:00,147.09,147.18,146.96,147.09,10370.0,134.5586,134.6409,134.4397,134.5586,10370.0
2018-04-02 13:50:00,147.09,147.12,146.87,147.05,8306.0,134.5586,134.586,134.3573,134.522,8306.0
2018-04-02 13:55:00,147.1,147.12,146.87,146.87,9282.0,134.5678,134.586,134.3573,134.3573,9282.0
2018-04-02 14:00:00,146.85,146.91,146.59,146.84,17488.0,134.3391,134.3939,134.1012,134.3299,17488.0
2018-04-02 14:05:00,146.84,146.98,146.67,146.89,15767.0,134.3299,134.458,134.1744,134.3756,15767.0
2018-04-02 14:10:00,146.85,147.06,146.83,147.01,10513.0,134.3391,134.5312,134.3208,134.4854,10513.0
2018-04-02 14:15:00,147.01,147.14,146.83,146.97,11396.0,134.4854,134.6043,134.3208,134.4488,11396.0
2018-04-02 14:20:00,147.0,147.36,147.0,147.31,11647.0,134.4763,134.8056,134.4763,134.7599,11647.0
2018-04-02 14:25:00,147.3,147.34,146.89,147.02,8491.0,134.7507,134.7873,134.3756,134.4946,8491.0
2018-04-02 14:30:00,147.0,147.27,146.84,147.26,12437.0,134.4763,134.7233,134.3299,134.7141,12437.0
2018-04-02 14:35:00,147.21,147.27,146.83,146.97,15336.0,134.6684,134.7233,134.3208,134.4488,15336.0
2018-04-02 14:40:00,146.97,147.0,146.59,146.67,12222.0,134.4488,134.4763,134.1012,134.1744,12222.0
2018-04-02 14:45:00,146.6,146.93,146.55,146.93,8110.0,134.1104,134.4122,134.0646,134.4122,8110.0
2018-04-02 14:50:00,146.94,147.31,146.94,147.26,8599.0,134.4214,134.7599,134.4214,134.7141,8599.0
2018-04-02 14:55:00,147.21,147.21,146.94,147.09,11307.0,134.6684,134.6684,134.4214,134.5586,11307.0
2018-04-02 15:00:00,147.14,147.2,146.91,147.03,12482.0,134.6043,134.6592,134.3939,134.5037,12482.0
2018-04-02 15:05:00,147.0,147.14,146.9,147.09,13956.0,134.4763,134.6043,134.3848,134.5586,13956.0
2018-04-02 15:10:00,147.09,147.27,146.97,147.27,13032.0,134.5586,134.7233,134.4488,134.7233,13032.0
2018-04-02 15:15:00,147.22,147.26,147.1,147.22,32734.0,134.6775,134.7141,134.5678,134.6775,32734.0
2018-04-02 15:20:00,147.26,147.34,146.8,146.81,29517.0,134.7141,134.7873,134.2933,134.3025,29517.0
2018-04-02 15:25:00,146.81,146.84,146.7,146.77,15514.0,134.3025,134.3299,134.2018,134.2659,15514.0
2018-04-02 15:30:00,146.79,146.98,146.65,146.69,27384.0,134.2842,134.458,134.1561,134.1927,27384.0
2018-04-02 15:35:00,146.69,147.0,146.69,146.94,25422.0,134.1927,134.4763,134.1927,134.4214,25422.0
2018-04-02 15:40:00,146.91,147.21,146.8,147.17,19274.0,134.3939,134.6684,134.2933,134.6318,19274.0
2018-04-02 15:45:00,147.18,147.34,147.07,147.23,47306.0,134.6409,134.7873,134.5403,134.6867,47306.0
2018-04-02 15:50:00,147.25,147.99,147.25,147.91,86953.0,134.705,135.3819,134.705,135.3087,86953.0
2018-04-02 15:55:00,147.91,147.91,147.55,147.66,100949.0,135.3087,135.3087,134.9794,135.08,100949.0
2018-04-03 09:30:00,148.56,149.11,148.35,148.77,40551.0,135.9034,136.4065,135.7113,136.0955,40551.0
2018-04-03 09:35:00,148.63,148.8,148.43,148.72,12293.0,135.9674,136.1229,135.7844,136.0497,12293.0
2018-04-03 09:40:00,148.72,149.17,148.65,148.74,15507.0,136.0497,136.4614,135.9857,136.068,15507.0
2018-04-03 09:45:00,148.84,149.29,148.84,149.13,16441.0,136.1595,136.5712,136.1595,136.4248,16441.0
2018-04-03 09:50:00,149.07,149.21,148.98,149.14,9588.0,136.3699,136.498,136.2876,136.434,9588.0
2018-04-03 09:55:00,149.16,149.17,148.78,148.96,22488.0,136.4522,136.4614,136.1046,136.2693,22488.0
2018-04-03 10:00:00,148.96,149.04,148.79,149.01,11593.0,136.2693,136.3425,136.1138,136.315,11593.0
2018-04-03 10:05:00,149.05,149.06,148.6,148.7,11440.0,136.3516,136.3608,135.94,136.0314,11440.0
2018-04-03 10:10:00,148.72,148.72,148.48,148.58,12570.0,136.0497,136.0497,135.8302,135.9217,12570.0
2018-04-03 10:15:00,148.59,148.7,148.04,148.1,16878.0,135.9308,136.0314,135.4277,135.4826,16878.0
2018-04-03 10:20:00,148.06,148.15,147.7,147.75,32302.0,135.446,135.5283,135.1166,135.1624,32302.0
2018-04-03 10:25:00,147.77,147.85,147.4,147.77,29854.0,135.1807,135.2539,134.8422,135.1807,29854.0
2018-04-03 10:30:00,147.82,148.13,147.76,148.11,21672.0,135.2264,135.51,135.1715,135.4917,21672.0
2018-04-03 10:35:00,148.1,148.12,147.98,148.04,21164.0,135.4826,135.5009,135.3728,135.4277,21164.0
2018-04-03 10:40:00,148.06,148.22,147.81,147.93,33581.0,135.446,135.5923,135.2173,135.327,33581.0
2018-04-03 10:45:00,147.95,148.38,147.93,148.06,28215.0,135.3453,135.7387,135.327,135.446,28215.0
2018-04-03 10:50:00,148.06,148.32,147.94,148.15,20988.0,135.446,135.6838,135.3362,135.5283,20988.0
2018-04-03 10:55:00,148.13,148.42,148.05,148.26,28859.0,135.51,135.7753,135.4368,135.6289,28859.0
2018-04-03 11:00:00,148.29,148.5,148.27,148.42,14791.0,135.6564,135.8485,135.6381,135.7753,14791.0
2018-04-03 11:05:00,148.42,148.57,148.42,148.52,14100.0,135.7753,135.9125,135.7753,135.8668,14100.0
2018-04-03 11:10:00,148.52,148.52,148.3,148.43,11207.0,135.8668,135.8668,135.6655,135.7844,11207.0
2018-04-03 11:15:00,148.43,148.45,148.36,148.38,11695.0,135.7844,135.8027,135.7204,135.7387,11695.0
2018-04-03 11:20:00,148.37,148.43,148.35,148.35,8300.0,135.7296,135.7844,135.7113,135.7113,8300.0
2018-04-03 11:25:00,148.4,148.48,148.32,148.35,15909.0,135.757,135.8302,135.6838,135.7113,15909.0
2018-04-03 11:30:00,148.35,148.35,148.18,148.23,18104.0,135.7113,135.7113,135.5557,135.6015,18104.0
2018-04-03 11:35:00,148.23,148.43,148.0,148.09,24498.0,135.6015,135.7844,135.3911,135.4734,24498.0
2018-04-03 11:40:00,148.13,148.44,148.04,148.39,13823.0,135.51,135.7936,135.4277,135.7479,13823.0
2018-04-03 11:45:00,148.38,148.53,148.28,148.28,9926.0,135.7387,135.8759,135.6472,135.6472,9926.0
2018-04-03 11:50:00,148.28,148.4,148.13,148.4,8740.0,135.6472,135.757,135.51,135.757,8740.0
2018-04-03 11:55:00,148.45,148.5,148.34,148.44,8945.0,135.8027,135.8485,135.7021,135.7936,8945.0
2018-04-03 12:00:00,148.5,148.63,148.48,148.52,10859.0,135.8485,135.9674,135.8302,135.8668,10859.0
2018-04-03 12:05:00,148.54,148.54,148.31,148.53,16777.0,135.8851,135.8851,135.6747,135.8759,16777.0
2018-04-03 12:10:00,148.49,148.49,148.32,148.33,11026.0,135.8393,135.8393,135.6838,135.693,11026.0
2018-04-03 12:15:00,148.35,148.45,148.21,148.34,10555.0,135.7113,135.8027,135.5832,135.7021,10555.0
2018-04-03 12:20:00,148.39,148.42,148.29,148.39,10159.0,135.7479,135.7753,135.6564,135.7479,10159.0
2018-04-03 12:25:00,148.4,148.56,148.38,148.56,6729.0,135.757,135.9034,135.7387,135.9034,6729.0
2018-04-03 12:30:00,148.52,148.61,148.45,148.56,11352.0,135.8668,135.9491,135.8027,135.9034,11352.0
2018-04-03 12:35:00,148.57,148.62,148.51,148.56,9073.0,135.9125,135.9583,135.8576,135.9034,9073.0
2018-04-03 12:40:00,148.58,148.66,148.53,148.63,18400.0,135.9217,135.9948,135.8759,135.9674,18400.0
2018-04-03 12:45:00,148.64,148.67,148.36,148.38,14342.0,135.9766,136.004,135.7204,135.7387,14342.0
2018-04-03 12:50:00,148.39,148.47,148.25,148.41,11150.0,135.7479,135.821,135.6198,135.7661,11150.0
2018-04-03 12:55:00,148.38,148.46,148.32,148.41,6220.0,135.7387,135.8119,135.6838,135.7661,6220.0
2018-04-03 13:00:00,148.4,148.54,148.27,148.54,8120.0,135.757,135.8851,135.6381,135.8851,8120.0
2018-04-03 13:05:00,148.52,148.65,148.49,148.57,8336.0,135.8668,135.9857,135.8393,135.9125,8336.0
2018-04-03 13:10:00,148.58,148.71,148.49,148.54,7522.0,135.9217,136.0406,135.8393,135.8851,7522.0
2018-04-03 13:15:00,148.56,148.56,148.33,148.45,22614.0,135.9034,135.9034,135.693,135.8027,22614.0
2018-04-03 13:20:00,148.47,148.73,148.42,148.7,12450.0,135.821,136.0589,135.7753,136.0314,12450.0
2018-04-03 13:25:00,148.72,148.83,148.64,148.66,13776.0,136.0497,136.1504,135.9766,135.9948,13776.0
2018-04-03 13:30:00,148.7,148.7,148.48,148.53,16716.0,136.0314,136.0314,135.8302,135.8759,16716.0
2018-04-03 13:35:00,148.49,148.55,148.35,148.38,16719.0,135.8393,135.8942,135.7113,135.7387,16719.0
2018-04-03 13:40:00,148.37,148.41,148.36,148.36,13078.0,135.7296,135.7661,135.7204,135.7204,13078.0
2018-04-03 13:45:00,148.37,148.37,148.17,148.28,15035.0,135.7296,135.7296,135.5466,135.6472,15035.0
2018-04-03 13:50:00,148.28,148.56,148.27,148.54,9910.0,135.6472,135.9034,135.6381,135.8851,9910.0
2018-04-03 13:55:00,148.53,148.58,148.51,148.55,15755.0,135.8759,135.9217,135.8576,135.8942,15755.0
2018-04-03 14:00:00,148.58,148.65,148.45,148.56,14442.0,135.9217,135.9857,135.8027,135.9034,14442.0
2018-04-03 14:05:00,148.57,148.69,148.48,148.69,5950.0,135.9125,136.0223,135.8302,136.0223,5950.0
2018-04-03 14:10:00,148.66,148.77,148.66,148.73,7654.0,135.9948,136.0955,135.9948,136.0589,7654.0
2018-04-03 14:15:00,148.71,148.79,148.58,148.75,17925.0,136.0406,136.1138,135.9217,136.0772,17925.0
2018-04-03 14:20:00,148.75,148.87,148.67,148.86,8650.0,136.0772,136.187,136.004,136.1778,8650.0
2018-04-03 14:25:00,148.9,149.09,148.76,148.76,24926.0,136.2144,136.3882,136.0863,136.0863,24926.0
2018-04-03 14:30:00,148.75,148.75,148.46,148.53,11673.0,136.0772,136.0772,135.8119,135.8759,11673.0
2018-04-03 14:35:00,148.51,148.61,148.41,148.6,3743.0,135.8576,135.9491,135.7661,135.94,3743.0
2018-04-03 14:40:00,148.63,148.72,148.56,148.56,10664.0,135.9674,136.0497,135.9034,135.9034,10664.0
2018-04-03 14:45:00,148.58,149.07,148.56,149.0,16939.0,135.9217,136.3699,135.9034,136.3059,16939.0
2018-04-03 14:50:00,149.02,149.02,148.75,148.86,12553.0,136.3242,136.3242,136.0772,136.1778,12553.0
2018-04-03 14:55:00,148.86,149.18,148.85,149.05,14775.0,136.1778,136.4705,136.1687,136.3516,14775.0
2018-04-03 15:00:00,149.01,149.26,148.91,149.2,21489.0,136.315,136.5437,136.2235,136.4888,21489.0
2018-04-03 15:05:00,149.18,149.75,149.17,149.59,19496.0,136.4705,136.992,136.4614,136.8456,19496.0
2018-04-03 15:10:00,149.63,149.78,149.31,149.33,13410.0,136.8822,137.0194,136.5895,136.6078,13410.0
2018-04-03 15:15:00,149.34,149.57,149.27,149.52,13390.0,136.6169,136.8273,136.5529,136.7816,13390.0
2018-04-03 15:20:00,149.54,149.81,149.45,149.69,17172.0,136.7999,137.0469,136.7175,136.9371,17172.0
2018-04-03 15:25:00,149.72,149.9,149.68,149.84,14933.0,136.9645,137.1292,136.9279,137.0743,14933.0
2018-04-03 15:30:00,149.86,149.86,149.45,149.52,22829.0,137.0926,137.0926,136.7175,136.7816,22829.0
2018-04-03 15:35:00,149.5,149.5,149.25,149.46,11289.0,136.7633,136.7633,136.5346,136.7267,11289.0
2018-04-03 15:40:00,149.46,149.46,149.29,149.34,38895.0,136.7267,136.7267,136.5712,136.6169,38895.0
2018-04-03 15:45:00,149.33,149.54,149.22,149.25,24132.0,136.6078,136.7999,136.5071,136.5346,24132.0
2018-04-03 15:50:00,149.29,149.49,149.24,149.33,31259.0,136.5712,136.7541,136.5254,136.6078,31259.0
2018-04-03 15:55:00,149.37,149.63,149.34,149.38,85758.0,136.6444,136.8822,136.6169,136.6535,85758.0
2018-04-04 09:30:00,148.05,148.6,148.0,148.09,74277.0,135.4368,135.94,135.3911,135.4734,74277.0
2018-04-04 09:35:00,148.09,148.54,148.0,148.54,17121.0,135.4734,135.8851,135.3911,135.8851,17121.0
2018-04-04 09:40:00,148.45,148.99,148.45,148.87,10907.0,135.8027,136.2967,135.8027,136.187,10907.0
2018-04-04 09:45:00,148.88,148.91,148.52,148.72,9909.0,136.1961,136.2235,135.8668,136.0497,9909.0
2018-04-04 09:50:00,148.68,149.11,148.68,148.99,12794.0,136.0131,136.4065,136.0131,136.2967,12794.0
2018-04-04 09:55:00,149.03,149.14,148.86,148.86,12097.0,136.3333,136.434,136.1778,136.1778,12097.0
2018-04-04 10:00:00,148.84,148.84,148.36,148.67,20314.0,136.1595,136.1595,135.7204,136.004,20314.0
2018-04-04 10:05:00,148.67,149.07,148.6,148.94,14608.0,136.004,136.3699,135.94,136.251,14608.0
2018-04-04 10:10:00,148.9,149.19,148.88,149.15,12259.0,136.2144,136.4797,136.1961,136.4431,12259.0
2018-04-04 10:15:00,149.15,149.38,149.04,149.38,15302.0,136.4431,136.6535,136.3425,136.6535,15302.0
2018-04-04 10:20:00,149.35,149.47,149.2,149.36,14641.0,136.6261,136.7358,136.4888,136.6352,14641.0
2018-04-04 10:25:00,149.37,149.84,149.36,149.63,22326.0,136.6444,137.0743,136.6352,136.8822,22326.0
2018-04-04 10:30:00,149.72,149.78,149.51,149.61,13030.0,136.9645,137.0194,136.7724,136.8639,13030.0
2018-04-04 10:35:00,149.69,149.8,149.61,149.79,11248.0,136.9371,137.0377,136.8639,137.0286,11248.0
2018-04-04 10:40:00,149.77,149.96,149.56,149.91,14167.0,137.0103,137.1841,136.8182,137.1384,14167.0
2018-04-04 10:45:00,149.86,150.6,149.86,150.48,33187.0,137.0926,137.7696,137.0926,137.6598,33187.0
2018-04-04 10:50:00,150.46,150.46,150.13,150.27,8876.0,137.6415,137.6415,137.3396,137.4677,8876.0
2018-04-04 10:55:00,150.31,150.42,150.22,150.39,14156.0,137.5043,137.6049,137.4219,137.5775,14156.0
2018-04-04 11:00:00,150.32,150.38,150.16,150.17,13301.0,137.5134,137.5683,137.3671,137.3762,13301.0
2018-04-04 11:05:00,150.2,150.24,150.03,150.13,12492.0,137.4036,137.4402,137.2481,137.3396,12492.0
2018-04-04 11:10:00,150.2,150.38,150.18,150.35,9128.0,137.4036,137.5683,137.3854,137.5409,9128.0
2018-04-04 11:15:00,150.33,150.55,150.18,150.19,16239.0,137.5226,137.7238,137.3854,137.3945,16239.0
2018-04-04 11:20:00,150.18,150.5,150.18,150.5,8454.0,137.3854,137.6781,137.3854,137.6781,8454.0
2018-04-04 11:25:00,150.5,150.5,150.27,150.27,14449.0,137.6781,137.6781,137.4677,137.4677,14449.0
2018-04-04 11:30:00,150.27,150.32,150.08,150.08,18347.0,137.4677,137.5134,137.2939,137.2939,18347.0
2018-04-04 11:35:00,150.05,150.16,150.05,150.06,11037.0,137.2664,137.3671,137.2664,137.2756,11037.0
2018-04-04 11:40:00,150.01,150.01,149.66,149.72,19324.0,137.2298,137.2298,136.9097,136.9645,19324.0
2018-04-04 11:45:00,149.75,149.81,149.35,149.41,20567.0,136.992,137.0469,136.6261,136.681,20567.0
2018-04-04 11:50:00,149.41,149.52,149.2,149.22,13426.0,136.681,136.7816,136.4888,136.5071,13426.0
2018-04-04 11:55:00,149.19,149.64,149.19,149.57,8541.0,136.4797,136.8914,136.4797,136.8273,8541.0
2018-04-04 12:00:00,149.64,149.67,149.39,149.53,11394.0,136.8914,136.9188,136.6627,136.7907,11394.0
2018-04-04 12:05:00,149.52,149.76,149.34,149.76,11116.0,136.7816,137.0011,136.6169,137.0011,11116.0
2018-04-04 12:10:00,149.81,149.94,149.79,149.86,7335.0,137.0469,137.1658,137.0286,137.0926,7335.0
2018-04-04 12:15:00,149.86,149.94,149.77,149.84,7258.0,137.0926,137.1658,137.0103,137.0743,7258.0
2018-04-04 12:20:00,149.88,150.07,149.8,149.97,7930.0,137.1109,137.2847,137.0377,137.1932,7930.0
2018-04-04 12:25:00,150.02,150.04,149.84,149.91,6545.0,137.239,137.2573,137.0743,137.1384,6545.0
2018-04-04 12:30:00,149.95,149.98,149.75,149.83,6454.0,137.1749,137.2024,136.992,137.0652,6454.0
2018-04-04 12:35:00,149.88,150.01,149.76,149.82,6858.0,137.1109,137.2298,137.0011,137.056,6858.0
2018-04-04 12:40:00,149.87,150.0,149.81,149.97,8384.0,137.1018,137.2207,137.0469,137.1932,8384.0
2018-04-04 12:45:00,149.97,149.98,149.82,149.88,9586.0,137.1932,137.2024,137.056,137.1109,9586.0
2018-04-04 12:50:00,149.85,149.95,149.74,149.89,6847.0,137.0835,137.1749,136.9828,137.1201,6847.0
2018-04-04 12:55:00,149.93,149.98,149.87,149.87,7371.0,137.1566,137.2024,137.1018,137.1018,7371.0
2018-04-04 13:00:00,149.92,149.96,149.88,149.91,9013.0,137.1475,137.1841,137.1109,137.1384,9013.0
2018-04-04 13:05:00,149.93,149.93,149.57,149.59,11813.0,137.1566,137.1566,136.8273,136.8456,11813.0
2018-04-04 13:10:00,149.61,149.62,149.45,149.59,12706.0,136.8639,136.8731,136.7175,136.8456,12706.0
2018-04-04 13:15:00,149.64,149.84,149.64,149.65,12942.0,136.8914,137.0743,136.8914,136.9005,12942.0
2018-04-04 13:20:00,149.57,149.78,149.45,149.59,13532.0,136.8273,137.0194,136.7175,136.8456,13532.0
2018-04-04 13:25:00,149.6,149.61,149.43,149.61,10965.0,136.8548,136.8639,136.6992,136.8639,10965.0
2018-04-04 13:30:00,149.63,149.63,149.5,149.5,8205.0,136.8822,136.8822,136.7633,136.7633,8205.0
2018-04-04 13:35:00,149.54,149.81,149.5,149.75,11916.0,136.7999,137.0469,136.7633,136.992,11916.0
2018-04-04 13:40:00,149.75,149.88,149.74,149.78,6202.0,136.992,137.1109,136.9828,137.0194,6202.0
2018-04-04 13:45:00,149.77,149.8,149.66,149.66,5158.0,137.0103,137.0377,136.9097,136.9097,5158.0
2018-04-04 13:50:00,149.65,149.83,149.54,149.81,9435.0,136.9005,137.0652,136.7999,137.0469,9435.0
2018-04-04 13:55:00,149.8,149.86,149.68,149.84,12246.0,137.0377,137.0926,136.9279,137.0743,12246.0
2018-04-04 14:00:00,149.86,149.86,149.73,149.78,11014.0,137.0926,137.0926,136.9737,137.0194,11014.0
2018-04-04 14:05:00,149.8,149.93,149.78,149.88,10942.0,137.0377,137.1566,137.0194,137.1109,10942.0
2018-04-04 14:10:00,149.89,150.3,149.89,150.21,44806.0,137.1201,137.4951,137.1201,137.4128,44806.0
2018-04-04 14:15:00,150.24,150.61,150.24,150.53,12280.0,137.4402,137.7787,137.4402,137.7055,12280.0
2018-04-04 14:20:00,150.53,150.57,150.49,150.57,16660.0,137.7055,137.7421,137.6689,137.7421,16660.0
2018-04-04 14:25:00,150.58,150.82,150.58,150.82,8987.0,137.7513,137.9708,137.7513,137.9708,8987.0
2018-04-04 14:30:00,150.81,151.0,150.8,150.9,18385.0,137.9617,138.1355,137.9525,138.044,18385.0
2018-04-04 14:35:00,150.9,150.91,150.77,150.89,12438.0,138.044,138.0532,137.9251,138.0349,12438.0
2018-04-04 14:40:00,150.86,151.29,150.82,151.28,12710.0,138.0074,138.4008,137.9708,138.3916,12710.0
2018-04-04 14:45:00,151.28,151.39,151.24,151.32,21527.0,138.3916,138.4923,138.355,138.4282,21527.0
2018-04-04 14:50:00,151.37,151.43,151.0,151.0,13364.0,138.474,138.5289,138.1355,138.1355,13364.0
2018-04-04 14:55:00,150.95,151.01,150.86,150.97,15083.0,138.0898,138.1446,138.0074,138.108,15083.0
2018-04-04 15:00:00,150.95,151.03,150.87,150.89,22103.0,138.0898,138.1629,138.0166,138.0349,22103.0
2018-04-04 15:05:00,150.92,151.05,150.78,150.85,19833.0,138.0623,138.1812,137.9342,137.9983,19833.0
2018-04-04 15:10:00,150.93,150.93,150.71,150.72,13923.0,138.0715,138.0715,137.8702,137.8793,13923.0
2018-04-04 15:15:00,150.72,150.75,150.46,150.47,15287.0,137.8793,137.9068,137.6415,137.6506,15287.0
2018-04-04 15:20:00,150.48,150.76,150.47,150.68,18063.0,137.6598,137.9159,137.6506,137.8428,18063.0
2018-04-04 15:25:00,150.67,150.89,150.64,150.86,31581.0,137.8336,138.0349,137.8062,138.0074,31581.0
2018-04-04 15:30:00,150.87,150.94,150.73,150.74,28500.0,138.0166,138.0806,137.8885,137.8976,28500.0
2018-04-04 15:35:00,150.7,150.79,150.67,150.78,42603.0,137.861,137.9434,137.8336,137.9342,42603.0
2018-04-04 15:40:00,150.76,150.77,150.39,150.41,37145.0,137.9159,137.9251,137.5775,137.5958,37145.0
2018-04-04 15:45:00,150.4,150.54,150.33,150.49,70960.0,137.5866,137.7147,137.5226,137.6689,70960.0
2018-04-04 15:50:00,150.5,150.68,150.49,150.64,62915.0,137.6781,137.8428,137.6689,137.8062,62915.0
2018-04-04 15:55:00,150.65,150.85,150.46,150.5,89685.0,137.8153,137.9983,137.6415,137.6781,89685.0
2018-04-05 09:30:00,150.95,151.21,150.01,150.31,38524.0,138.0898,138.3276,137.2298,137.5043,38524.0
2018-04-05 09:35:00,150.4,150.5,149.8,149.8,19492.0,137.5866,137.6781,137.0377,137.0377,19492.0
2018-04-05 09:40:00,149.68,150.62,149.68,150.61,20654.0,136.9279,137.7879,136.9279,137.7787,20654.0
2018-04-05 09:45:00,150.62,150.67,150.34,150.34,14233.0,137.7879,137.8336,137.5317,137.5317,14233.0
2018-04-05 09:50:00,150.34,151.25,150.06,151.19,31760.0,137.5317,138.3642,137.2756,138.3093,31760.0
2018-04-05 09:55:00,151.18,151.22,150.74,150.79,32428.0,138.3002,138.3367,137.8976,137.9434,32428.0
2018-04-05 10:00:00,150.8,151.09,150.69,150.69,12886.0,137.9525,138.2178,137.8519,137.8519,12886.0
2018-04-05 10:05:00,150.74,150.95,150.49,150.59,16349.0,137.8976,138.0898,137.6689,137.7604,16349.0
2018-04-05 10:10:00,150.59,150.69,150.4,150.65,14711.0,137.7604,137.8519,137.5866,137.8153,14711.0
2018-04-05 10:15:00,150.64,150.64,150.18,150.42,13577.0,137.8062,137.8062,137.3854,137.6049,13577.0
2018-04-05 10:20:00,150.44,150.61,150.41,150.47,13682.0,137.6232,137.7787,137.5958,137.6506,13682.0
2018-04-05 10:25:00,150.42,150.46,150.22,150.4,17087.0,137.6049,137.6415,137.4219,137.5866,17087.0
2018-04-05 10:30:00,150.37,150.48,150.3,150.47,12312.0,137.5592,137.6598,137.4951,137.6506,12312.0
2018-04-05 10:35:00,150.53,150.66,150.38,150.44,11885.0,137.7055,137.8245,137.5683,137.6232,11885.0
2018-04-05 10:40:00,150.45,150.57,150.39,150.49,10903.0,137.6323,137.7421,137.5775,137.6689,10903.0
2018-04-05 10:45:00,150.5,150.57,150.42,150.5,9476.0,137.6781,137.7421,137.6049,137.6781,9476.0
2018-04-05 10:50:00,150.5,150.68,150.5,150.64,9995.0,137.6781,137.8428,137.6781,137.8062,9995.0
2018-04-05 10:55:00,150.71,150.91,150.65,150.65,17134.0,137.8702,138.0532,137.8153,137.8153,17134.0
2018-04-05 11:00:00,150.67,150.85,150.53,150.83,9997.0,137.8336,137.9983,137.7055,137.98,9997.0
2018-04-05 11:05:00,150.83,151.14,150.82,151.14,8405.0,137.98,138.2636,137.9708,138.2636,8405.0
2018-04-05 11:10:00,151.16,151.3,151.05,151.09,9179.0,138.2819,138.4099,138.1812,138.2178,9179.0
2018-04-05 11:15:00,151.09,151.23,151.09,151.23,7619.0,138.2178,138.3459,138.2178,138.3459,7619.0
2018-04-05 11:20:00,151.27,151.44,151.27,151.32,10694.0,138.3825,138.538,138.3825,138.4282,10694.0
2018-04-05 11:25:00,151.38,151.46,151.36,151.43,8794.0,138.4831,138.5563,138.4648,138.5289,8794.0
2018-04-05 11:30:00,151.4,151.47,151.29,151.32,11691.0,138.5014,138.5654,138.4008,138.4282,11691.0
2018-04-05 11:35:00,151.39,151.48,151.35,151.4,11037.0,138.4923,138.5746,138.4557,138.5014,11037.0
2018-04-05 11:40:00,151.4,151.4,151.22,151.27,10408.0,138.5014,138.5014,138.3367,138.3825,10408.0
2018-04-05 11:45:00,151.29,151.3,151.07,151.11,7791.0,138.4008,138.4099,138.1995,138.2361,7791.0
2018-04-05 11:50:00,151.13,151.39,151.12,151.32,6050.0,138.2544,138.4923,138.2453,138.4282,6050.0
2018-04-05 11:55:00,151.31,151.31,150.76,150.88,17925.0,138.4191,138.4191,137.9159,138.0257,17925.0
2018-04-05 12:00:00,150.88,150.89,150.73,150.79,9307.0,138.0257,138.0349,137.8885,137.9434,9307.0
2018-04-05 12:05:00,150.79,151.1,150.73,151.08,7882.0,137.9434,138.227,137.8885,138.2087,7882.0
2018-04-05 12:10:00,151.05,151.09,150.98,151.07,8519.0,138.1812,138.2178,138.1172,138.1995,8519.0
2018-04-05 12:15:00,151.07,151.12,150.96,151.12,11909.0,138.1995,138.2453,138.0989,138.2453,11909.0
2018-04-05 12:20:00,151.11,151.12,151.03,151.03,9319.0,138.2361,138.2453,138.1629,138.1629,9319.0
2018-04-05 12:25:00,151.09,151.21,151.08,151.2,10950.0,138.2178,138.3276,138.2087,138.3185,10950.0
2018-04-05 12:30:00,151.18,151.23,151.04,151.12,10384.0,138.3002,138.3459,138.1721,138.2453,10384.0
2018-04-05 12:35:00,151.12,151.16,150.94,151.13,6783.0,138.2453,138.2819,138.0806,138.2544,6783.0
2018-04-05 12:40:00,151.12,151.14,150.87,150.87,7265.0,138.2453,138.2636,138.0166,138.0166,7265.0
2018-04-05 12:45:00,150.88,151.06,150.82,151.04,6453.0,138.0257,138.1904,137.9708,138.1721,6453.0
2018-04-05 12:50:00,151.09,151.16,151.05,151.05,7102.0,138.2178,138.2819,138.1812,138.1812,7102.0
2018-04-05 12:55:00,151.1,151.21,151.09,151.1,6380.0,138.227,138.3276,138.2178,138.227,6380.0
2018-04-05 13:00:00,151.14,151.23,151.11,151.23,6102.0,138.2636,138.3459,138.2361,138.3459,6102.0
2018-04-05 13:05:00,151.24,151.49,151.24,151.43,18906.0,138.355,138.5837,138.355,138.5289,18906.0
2018-04-05 13:10:00,151.46,151.48,151.12,151.12,30964.0,138.5563,138.5746,138.2453,138.2453,30964.0
2018-04-05 13:15:00,151.15,151.21,151.04,151.09,9474.0,138.2727,138.3276,138.1721,138.2178,9474.0
2018-04-05 13:20:00,151.08,151.08,150.78,150.88,11738.0,138.2087,138.2087,137.9342,138.0257,11738.0
2018-04-05 13:25:00,150.86,150.92,150.75,150.82,5100.0,138.0074,138.0623,137.9068,137.9708,5100.0
2018-04-05 13:30:00,150.78,150.89,150.71,150.85,6837.0,137.9342,138.0349,137.8702,137.9983,6837.0
2018-04-05 13:35:00,150.84,150.9,150.71,150.72,4100.0,137.9891,138.044,137.8702,137.8793,4100.0
2018-04-05 13:40:00,150.71,150.71,150.4,150.52,5945.0,137.8702,137.8702,137.5866,137.6964,5945.0
2018-04-05 13:45:00,150.49,150.91,150.48,150.88,6600.0,137.6689,138.0532,137.6598,138.0257,6600.0
2018-04-05 13:50:00,150.91,151.05,150.9,150.94,6360.0,138.0532,138.1812,138.044,138.0806,6360.0
2018-04-05 13:55:00,150.93,151.07,150.93,151.04,4204.0,138.0715,138.1995,138.0715,138.1721,4204.0
2018-04-05 14:00:00,151.04,151.14,150.97,151.05,6075.0,138.1721,138.2636,138.108,138.1812,6075.0
2018-04-05 14:05:00,151.09,151.09,150.91,150.91,9259.0,138.2178,138.2178,138.0532,138.0532,9259.0
2018-04-05 14:10:00,150.91,151.01,150.86,150.86,13389.0,138.0532,138.1446,138.0074,138.0074,13389.0
2018-04-05 14:15:00,150.89,151.02,150.86,151.01,8412.0,138.0349,138.1538,138.0074,138.1446,8412.0
2018-04-05 14:20:00,151.02,151.1,150.78,150.89,14925.0,138.1538,138.227,137.9342,138.0349,14925.0
2018-04-05 14:25:00,150.81,151.01,150.79,150.94,4125.0,137.9617,138.1446,137.9434,138.0806,4125.0
2018-04-05 14:30:00,150.98,151.16,150.96,151.13,5200.0,138.1172,138.2819,138.0989,138.2544,5200.0
2018-04-05 14:35:00,151.08,151.14,150.98,150.98,7046.0,138.2087,138.2636,138.1172,138.1172,7046.0
2018-04-05 14:40:00,151.01,151.17,151.01,151.13,8281.0,138.1446,138.291,138.1446,138.2544,8281.0
2018-04-05 14:45:00,151.16,151.19,151.08,151.19,12161.0,138.2819,138.3093,138.2087,138.3093,12161.0
2018-04-05 14:50:00,151.2,151.32,151.17,151.32,8912.0,138.3185,138.4282,138.291,138.4282,8912.0
2018-04-05 14:55:00,151.37,151.6,151.37,151.42,36671.0,138.474,138.6844,138.474,138.5197,36671.0
2018-04-05 15:00:00,151.46,151.49,151.29,151.29,11488.0,138.5563,138.5837,138.4008,138.4008,11488.0
2018-04-05 15:05:00,151.3,151.44,151.27,151.44,17941.0,138.4099,138.538,138.3825,138.538,17941.0
2018-04-05 15:10:00,151.44,151.46,151.37,151.46,6323.0,138.538,138.5563,138.474,138.5563,6323.0
2018-04-05 15:15:00,151.45,151.62,151.45,151.58,8775.0,138.5472,138.7027,138.5472,138.6661,8775.0
2018-04-05 15:20:00,151.6,151.65,151.55,151.63,4798.0,138.6844,138.7301,138.6386,138.7118,4798.0
2018-04-05 15:25:00,151.63,151.64,151.5,151.54,6892.0,138.7118,138.721,138.5929,138.6295,6892.0
2018-04-05 15:30:00,151.55,151.57,151.37,151.38,11671.0,138.6386,138.6569,138.474,138.4831,11671.0
2018-04-05 15:35:00,151.37,151.43,151.23,151.29,10726.0,138.474,138.5289,138.3459,138.4008,10726.0
2018-04-05 15:40:00,151.32,151.66,151.3,151.64,16512.0,138.4282,138.7393,138.4099,138.721,16512.0
2018-04-05 15:45:00,151.62,151.91,151.61,151.88,26361.0,138.7027,138.968,138.6935,138.9405,26361.0
2018-04-05 15:50:00,151.89,152.02,151.75,151.98,26487.0,138.9497,139.0686,138.8216,139.032,26487.0
2018-04-05 15:55:00,151.97,151.97,151.48,151.49,68316.0,139.0229,139.0229,138.5746,138.5837,68316.0
2018-04-06 09:30:00,150.75,152.13,150.4,152.1,36371.0,137.9068,139.1692,137.5866,139.1418,36371.0
2018-04-06 09:35:00,152.1,152.12,151.6,151.97,17054.0,139.1418,139.1601,138.6844,139.0229,17054.0
2018-04-06 09:40:00,152.03,152.32,151.91,152.18,14133.0,139.0777,139.343,138.968,139.215,14133.0
2018-04-06 09:45:00,152.11,152.43,152.07,152.43,20428.0,139.1509,139.4437,139.1143,139.4437,20428.0
2018-04-06 09:50:00,152.43,152.84,152.36,152.46,27663.0,139.4437,139.8187,139.3796,139.4711,27663.0
2018-04-06 09:55:00,152.52,152.75,152.46,152.68,9220.0,139.526,139.7364,139.4711,139.6724,9220.0
2018-04-06 10:00:00,152.76,153.04,152.74,152.86,17063.0,139.7455,140.0017,139.7273,139.837,17063.0
2018-04-06 10:05:00,152.91,152.95,152.83,152.88,10533.0,139.8828,139.9194,139.8096,139.8553,10533.0
2018-04-06 10:10:00,152.87,153.07,152.86,152.96,27416.0,139.8462,140.0291,139.837,139.9285,27416.0
2018-04-06 10:15:00,152.93,153.14,152.92,153.1,14951.0,139.9011,140.0932,139.8919,140.0566,14951.0
2018-04-06 10:20:00,153.09,153.13,152.88,152.9,18406.0,140.0474,140.084,139.8553,139.8736,18406.0
2018-04-06 10:25:00,152.86,152.88,152.67,152.67,12017.0,139.837,139.8553,139.6632,139.6632,12017.0
2018-04-06 10:30:00,152.62,152.67,152.29,152.29,20940.0,139.6175,139.6632,139.3156,139.3156,20940.0
2018-04-06 10:35:00,152.3,152.3,151.93,152.08,25643.0,139.3247,139.3247,138.9863,139.1235,25643.0
2018-04-06 10:40:00,152.1,152.15,151.96,152.07,8224.0,139.1418,139.1875,139.0137,139.1143,8224.0
2018-04-06 10:45:00,152.12,152.13,151.92,152.0,15750.0,139.1601,139.1692,138.9771,139.0503,15750.0
2018-04-06 10:50:00,152.0,152.13,151.96,152.06,13569.0,139.0503,139.1692,139.0137,139.1052,13569.0
2018-04-06 10:55:00,152.1,152.34,152.1,152.24,8347.0,139.1418,139.3613,139.1418,139.2698,8347.0
2018-04-06 11:00:00,152.24,152.24,151.83,151.85,18614.0,139.2698,139.2698,138.8948,138.9131,18614.0
2018-04-06 11:05:00,151.83,151.9,151.63,151.88,7079.0,138.8948,138.9588,138.7118,138.9405,7079.0
2018-04-06 11:10:00,151.89,151.93,151.81,151.88,15969.0,138.9497,138.9863,138.8765,138.9405,15969.0
2018-04-06 11:15:00,151.85,151.93,151.65,151.72,9432.0,138.9131,138.9863,138.7301,138.7941,9432.0
2018-04-06 11:20:00,151.76,151.8,151.4,151.43,7550.0,138.8307,138.8673,138.5014,138.5289,7550.0
2018-04-06 11:25:00,151.42,151.69,151.42,151.56,7487.0,138.5197,138.7667,138.5197,138.6478,7487.0
2018-04-06 11:30:00,151.58,151.75,151.56,151.7,8141.0,138.6661,138.8216,138.6478,138.7759,8141.0
2018-04-06 11:35:00,151.67,151.67,151.42,151.62,18450.0,138.7484,138.7484,138.5197,138.7027,18450.0
2018-04-06 11:40:00,151.65,151.69,151.6,151.64,7807.0,138.7301,138.7667,138.6844,138.721,7807.0
2018-04-06 11:45:00,151.61,151.62,151.31,151.32,9492.0,138.6935,138.7027,138.4191,138.4282,9492.0
2018-04-06 11:50:00,151.34,151.39,151.24,151.36,8400.0,138.4465,138.4923,138.355,138.4648,8400.0
2018-04-06 11:55:00,151.36,151.51,151.31,151.43,10549.0,138.4648,138.602,138.4191,138.5289,10549.0
2018-04-06 12:00:00,151.36,151.39,151.07,151.08,12454.0,138.4648,138.4923,138.1995,138.2087,12454.0
2018-04-06 12:05:00,151.06,151.32,151.03,151.14,7964.0,138.1904,138.4282,138.1629,138.2636,7964.0
2018-04-06 12:10:00,151.12,151.16,151.0,151.0,9194.0,138.2453,138.2819,138.1355,138.1355,9194.0
2018-04-06 12:15:00,151.04,151.06,150.85,150.86,8469.0,138.1721,138.1904,137.9983,138.0074,8469.0
2018-04-06 12:20:00,150.8,150.91,150.77,150.83,11762.0,137.9525,138.0532,137.9251,137.98,11762.0
2018-04-06 12:25:00,150.85,150.86,150.71,150.8,6642.0,137.9983,138.0074,137.8702,137.9525,6642.0
2018-04-06 12:30:00,150.76,150.92,150.72,150.84,5685.0,137.9159,138.0623,137.8793,137.9891,5685.0
2018-04-06 12:35:00,150.86,151.08,150.86,151.05,7783.0,138.0074,138.2087,138.0074,138.1812,7783.0
2018-04-06 12:40:00,151.06,151.24,151.0,151.04,7476.0,138.1904,138.355,138.1355,138.1721,7476.0
2018-04-06 12:45:00,150.98,151.06,150.88,151.01,8038.0,138.1172,138.1904,138.0257,138.1446,8038.0
2018-04-06 12:50:00,151.06,151.21,150.95,151.2,10424.0,138.1904,138.3276,138.0898,138.3185,10424.0
2018-04-06 12:55:00,151.17,151.44,151.17,151.41,6800.0,138.291,138.538,138.291,138.5106,6800.0
2018-04-06 13:00:00,151.41,151.42,151.11,151.14,7611.0,138.5106,138.5197,138.2361,138.2636,7611.0
2018-04-06 13:05:00,151.12,151.12,150.91,150.95,11602.0,138.2453,138.2453,138.0532,138.0898,11602.0
2018-04-06 13:10:00,150.93,150.93,150.74,150.85,10023.0,138.0715,138.0715,137.8976,137.9983,10023.0
2018-04-06 13:15:00,150.87,150.92,150.74,150.8,8585.0,138.0166,138.0623,137.8976,137.9525,8585.0
2018-04-06 13:20:00,150.78,150.82,150.62,150.62,5538.0,137.9342,137.9708,137.7879,137.7879,5538.0
2018-04-06 13:25:00,150.61,151.08,150.61,150.93,10700.0,137.7787,138.2087,137.7787,138.0715,10700.0
2018-04-06 13:30:00,150.94,151.08,150.79,150.8,11340.0,138.0806,138.2087,137.9434,137.9525,11340.0
2018-04-06 13:35:00,150.78,150.95,150.56,150.56,17366.0,137.9342,138.0898,137.733,137.733,17366.0
2018-04-06 13:40:00,150.59,150.62,150.34,150.43,15972.0,137.7604,137.7879,137.5317,137.6141,15972.0
2018-04-06 13:45:00,150.45,150.45,150.11,150.15,11660.0,137.6323,137.6323,137.3213,137.3579,11660.0
2018-04-06 13:50:00,150.17,150.17,149.79,149.79,16667.0,137.3762,137.3762,137.0286,137.0286,16667.0
2018-04-06 13:55:00,149.8,149.86,149.52,149.6,22592.0,137.0377,137.0926,136.7816,136.8548,22592.0
2018-04-06 14:00:00,149.56,149.88,149.5,149.6,17609.0,136.8182,137.1109,136.7633,136.8548,17609.0
2018-04-06 14:05:00,149.66,149.72,149.3,149.5,15948.0,136.9097,136.9645,136.5803,136.7633,15948.0
2018-04-06 14:10:00,149.55,149.68,149.49,149.49,8729.0,136.809,136.9279,136.7541,136.7541,8729.0
2018-04-06 14:15:00,149.47,149.52,149.28,149.28,15569.0,136.7358,136.7816,136.562,136.562,15569.0
2018-04-06 14:20:00,149.32,149.46,149.29,149.31,16913.0,136.5986,136.7267,136.5712,136.5895,16913.0
2018-04-06 14:25:00,149.32,149.35,149.02,149.14,15629.0,136.5986,136.6261,136.3242,136.434,15629.0
2018-04-06 14:30:00,149.09,149.44,149.02,149.17,17477.0,136.3882,136.7084,136.3242,136.4614,17477.0
2018-04-06 14:35:00,149.16,149.23,148.9,148.96,16323.0,136.4522,136.5163,136.2144,136.2693,16323.0
2018-04-06 14:40:00,148.96,149.38,148.91,149.21,16831.0,136.2693,136.6535,136.2235,136.498,16831.0
2018-04-06 14:45:00,149.21,149.24,148.94,149.01,13291.0,136.498,136.5254,136.251,136.315,13291.0
2018-04-06 14:50:00,148.99,149.01,148.71,148.99,15936.0,136.2967,136.315,136.0406,136.2967,15936.0
2018-04-06 14:55:00,149.03,149.03,148.66,148.92,17671.0,136.3333,136.3333,135.9948,136.2327,17671.0
2018-04-06 15:00:00,148.91,149.19,148.86,148.95,27854.0,136.2235,136.4797,136.1778,136.2601,27854.0
2018-04-06 15:05:00,148.91,149.12,148.78,149.08,12493.0,136.2235,136.4157,136.1046,136.3791,12493.0
2018-04-06 15:10:00,149.11,149.57,149.07,149.57,16614.0,136.4065,136.8273,136.3699,136.8273,16614.0
2018-04-06 15:15:00,149.57,149.63,149.47,149.47,14040.0,136.8273,136.8822,136.7358,136.7358,14040.0
2018-04-06 15:20:00,149.43,149.8,149.43,149.62,23714.0,136.6992,137.0377,136.6992,136.8731,23714.0
2018-04-06 15:25:00,149.61,149.67,149.4,149.5,17524.0,136.8639,136.9188,136.6718,136.7633,17524.0
2018-04-06 15:30:00,149.51,149.86,149.45,149.8,23915.0,136.7724,137.0926,136.7175,137.0377,23915.0
2018-04-06 15:35:00,149.83,150.06,149.71,149.98,25443.0,137.0652,137.2756,136.9554,137.2024,25443.0
2018-04-06 15:40:00,149.98,150.21,149.98,150.06,29219.0,137.2024,137.4128,137.2024,137.2756,29219.0
2018-04-06 15:45:00,150.11,150.22,149.9,149.92,45250.0,137.3213,137.4219,137.1292,137.1475,45250.0
2018-04-06 15:50:00,149.97,150.53,149.92,150.33,42068.0,137.1932,137.7055,137.1475,137.5226,42068.0
2018-04-06 15:55:00,150.33,150.51,150.14,150.25,105840.0,137.5226,137.6872,137.3488,137.4494,105840.0
2018-04-09 09:30:00,151.18,151.41,150.53,151.14,45191.0,138.3002,138.5106,137.7055,138.2636,45191.0
2018-04-09 09:35:00,151.15,151.36,150.87,150.94,19400.0,138.2727,138.4648,138.0166,138.0806,19400.0
2018-04-09 09:40:00,150.94,151.12,150.88,151.05,23621.0,138.0806,138.2453,138.0257,138.1812,23621.0
2018-04-09 09:45:00,151.06,151.2,150.8,151.19,17888.0,138.1904,138.3185,137.9525,138.3093,17888.0
2018-04-09 09:50:00,151.16,151.48,151.15,151.35,21249.0,138.2819,138.5746,138.2727,138.4557,21249.0
2018-04-09 09:55:00,151.35,151.44,151.21,151.38,22890.0,138.4557,138.538,138.3276,138.4831,22890.0
2018-04-09 10:00:00,151.42,151.51,151.1,151.1,21814.0,138.5197,138.602,138.227,138.227,21814.0
2018-04-09 10:05:00,151.08,151.13,150.87,150.96,11662.0,138.2087,138.2544,138.0166,138.0989,11662.0
2018-04-09 10:10:00,150.93,150.96,150.73,150.73,14540.0,138.0715,138.0989,137.8885,137.8885,14540.0
2018-04-09 10:15:00,150.71,151.05,150.64,150.99,10158.0,137.8702,138.1812,137.8062,138.1263,10158.0
2018-04-09 10:20:00,150.99,151.13,150.95,151.13,9066.0,138.1263,138.2544,138.0898,138.2544,9066.0
2018-04-09 10:25:00,151.12,151.37,151.12,151.33,12632.0,138.2453,138.474,138.2453,138.4374,12632.0
2018-04-09 10:30:00,151.3,151.54,151.3,151.38,14854.0,138.4099,138.6295,138.4099,138.4831,14854.0
2018-04-09 10:35:00,151.38,151.53,151.28,151.47,13538.0,138.4831,138.6203,138.3916,138.5654,13538.0
2018-04-09 10:40:00,151.43,151.54,151.39,151.44,21616.0,138.5289,138.6295,138.4923,138.538,21616.0
2018-04-09 10:45:00,151.42,151.55,151.38,151.52,28653.0,138.5197,138.6386,138.4831,138.6112,28653.0
2018-04-09 10:50:00,151.56,151.78,151.52,151.75,18680.0,138.6478,138.849,138.6112,138.8216,18680.0
2018-04-09 10:55:00,151.74,151.82,151.68,151.69,9400.0,138.8124,138.8856,138.7576,138.7667,9400.0
2018-04-09 11:00:00,151.69,151.69,151.47,151.63,10216.0,138.7667,138.7667,138.5654,138.7118,10216.0
2018-04-09 11:05:00,151.61,151.77,151.6,151.71,8315.0,138.6935,138.8399,138.6844,138.785,8315.0
2018-04-09 11:10:00,151.71,151.81,151.71,151.77,7473.0,138.785,138.8765,138.785,138.8399,7473.0
2018-04-09 11:15:00,151.77,151.77,151.67,151.72,10472.0,138.8399,138.8399,138.7484,138.7941,10472.0
2018-04-09 11:20:00,151.69,151.74,151.48,151.49,11348.0,138.7667,138.8124,138.5746,138.5837,11348.0
2018-04-09 11:25:00,151.5,151.52,151.44,151.47,10329.0,138.5929,138.6112,138.538,138.5654,10329.0
2018-04-09 11:30:00,151.47,151.79,151.46,151.73,17552.0,138.5654,138.8582,138.5563,138.8033,17552.0
2018-04-09 11:35:00,151.73,151.78,151.71,151.73,7518.0,138.8033,138.849,138.785,138.8033,7518.0
2018-04-09 11:40:00,151.73,151.77,151.57,151.75,15584.0,138.8033,138.8399,138.6569,138.8216,15584.0
2018-04-09 11:45:00,151.76,151.89,151.74,151.78,12450.0,138.8307,138.9497,138.8124,138.849,12450.0
2018-04-09 11:50:00,151.79,151.79,151.62,151.69,7950.0,138.8582,138.8582,138.7027,138.7667,7950.0
2018-04-09 11:55:00,151.67,151.75,151.63,151.72,6720.0,138.7484,138.8216,138.7118,138.7941,6720.0
2018-04-09 12:00:00,151.72,151.75,151.47,151.5,7286.0,138.7941,138.8216,138.5654,138.5929,7286.0
2018-04-09 12:05:00,151.53,151.63,151.51,151.62,4445.0,138.6203,138.7118,138.602,138.7027,4445.0
2018-04-09 12:10:00,151.63,151.7,151.58,151.66,9156.0,138.7118,138.7759,138.6661,138.7393,9156.0
2018-04-09 12:15:00,151.66,151.67,151.54,151.57,9012.0,138.7393,138.7484,138.6295,138.6569,9012.0
2018-04-09 12:20:00,151.58,151.63,151.5,151.56,6260.0,138.6661,138.7118,138.5929,138.6478,6260.0
2018-04-09 12:25:00,151.57,151.72,151.55,151.64,30097.0,138.6569,138.7941,138.6386,138.721,30097.0
2018-04-09 12:30:00,151.67,151.7,151.62,151.68,5228.0,138.7484,138.7759,138.7027,138.7576,5228.0
2018-04-09 12:35:00,151.68,151.76,151.59,151.59,8338.0,138.7576,138.8307,138.6752,138.6752,8338.0
2018-04-09 12:40:00,151.61,151.62,151.54,151.59,3432.0,138.6935,138.7027,138.6295,138.6752,3432.0
2018-04-09 12:45:00,151.59,151.68,151.57,151.68,6300.0,138.6752,138.7576,138.6569,138.7576,6300.0
2018-04-09 12:50:00,151.67,151.71,151.59,151.59,7631.0,138.7484,138.785,138.6752,138.6752,7631.0
2018-04-09 12:55:00,151.57,151.58,151.47,151.47,5228.0,138.6569,138.6661,138.5654,138.5654,5228.0
2018-04-09 13:00:00,151.49,151.58,151.45,151.49,8445.0,138.5837,138.6661,138.5472,138.5837,8445.0
2018-04-09 13:05:00,151.46,151.64,151.46,151.58,10224.0,138.5563,138.721,138.5563,138.6661,10224.0
2018-04-09 13:10:00,151.62,151.64,151.53,151.54,4336.0,138.7027,138.721,138.6203,138.6295,4336.0
2018-04-09 13:15:00,151.53,151.65,151.46,151.51,6796.0,138.6203,138.7301,138.5563,138.602,6796.0
2018-04-09 13:20:00,151.48,151.5,151.37,151.42,7248.0,138.5746,138.5929,138.474,138.5197,7248.0
2018-04-09 13:25:00,151.47,151.51,151.43,151.49,6360.0,138.5654,138.602,138.5289,138.5837,6360.0
2018-04-09 13:30:00,151.49,151.57,151.49,151.54,4386.0,138.5837,138.6569,138.5837,138.6295,4386.0
2018-04-09 13:35:00,151.52,151.63,151.47,151.63,5302.0,138.6112,138.7118,138.5654,138.7118,5302.0
2018-04-09 13:40:00,151.61,151.68,151.57,151.63,4700.0,138.6935,138.7576,138.6569,138.7118,4700.0
2018-04-09 13:45:00,151.65,151.7,151.64,151.68,4600.0,138.7301,138.7759,138.721,138.7576,4600.0
2018-04-09 13:50:00,151.65,151.71,151.63,151.68,9248.0,138.7301,138.785,138.7118,138.7576,9248.0
2018-04-09 13:55:00,151.68,151.7,151.63,151.67,9104.0,138.7576,138.7759,138.7118,138.7484,9104.0
2018-04-09 14:00:00,151.66,151.69,151.64,151.64,7821.0,138.7393,138.7667,138.721,138.721,7821.0
2018-04-09 14:05:00,151.64,151.64,151.41,151.47,6623.0,138.721,138.721,138.5106,138.5654,6623.0
2018-04-09 14:10:00,151.48,151.55,151.45,151.53,6911.0,138.5746,138.6386,138.5472,138.6203,6911.0
2018-04-09 14:15:00,151.52,151.54,151.47,151.52,6053.0,138.6112,138.6295,138.5654,138.6112,6053.0
2018-04-09 14:20:00,151.52,151.53,151.39,151.47,8323.0,138.6112,138.6203,138.4923,138.5654,8323.0
2018-04-09 14:25:00,151.46,151.46,151.38,151.46,11286.0,138.5563,138.5563,138.4831,138.5563,11286.0
2018-04-09 14:30:00,151.45,151.61,151.4,151.61,8123.0,138.5472,138.6935,138.5014,138.6935,8123.0
2018-04-09 14:35:00,151.61,151.69,151.54,151.66,14100.0,138.6935,138.7667,138.6295,138.7393,14100.0
2018-04-09 14:40:00,151.69,151.7,151.44,151.49,5288.0,138.7667,138.7759,138.538,138.5837,5288.0
2018-04-09 14:45:00,151.49,151.62,151.48,151.5,10254.0,138.5837,138.7027,138.5746,138.5929,10254.0
2018-04-09 14:50:00,151.5,151.58,151.46,151.58,9926.0,138.5929,138.6661,138.5563,138.6661,9926.0
2018-04-09 14:55:00,151.56,151.59,151.51,151.57,9141.0,138.6478,138.6752,138.602,138.6569,9141.0
2018-04-09 15:00:00,151.59,151.59,151.12,151.2,40653.0,138.6752,138.6752,138.2453,138.3185,40653.0
2018-04-09 15:05:00,151.21,151.33,151.2,151.26,8244.0,138.3276,138.4374,138.3185,138.3733,8244.0
2018-04-09 15:10:00,151.26,151.32,151.06,151.06,13900.0,138.3733,138.4282,138.1904,138.1904,13900.0
2018-04-09 15:15:00,151.05,151.06,150.81,150.81,10831.0,138.1812,138.1904,137.9617,137.9617,10831.0
2018-04-09 15:20:00,150.8,150.8,150.65,150.72,17189.0,137.9525,137.9525,137.8153,137.8793,17189.0
2018-04-09 15:25:00,150.7,150.74,150.62,150.69,18352.0,137.861,137.8976,137.7879,137.8519,18352.0
2018-04-09 15:30:00,150.69,150.84,150.64,150.64,12732.0,137.8519,137.9891,137.8062,137.8062,12732.0
2018-04-09 15:35:00,150.65,150.82,150.64,150.67,19419.0,137.8153,137.9708,137.8062,137.8336,19419.0
2018-04-09 15:40:00,150.66,150.68,150.42,150.59,41780.0,137.8245,137.8428,137.6049,137.7604,41780.0
2018-04-09 15:45:00,150.6,150.77,150.54,150.58,20830.0,137.7696,137.9251,137.7147,137.7513,20830.0
2018-04-09 15:50:00,150.57,150.71,150.55,150.63,26555.0,137.7421,137.8702,137.7238,137.797,26555.0
2018-04-09 15:55:00,150.64,150.69,150.21,150.32,102717.0,137.8062,137.8519,137.4128,137.5134,102717.0
2018-04-10 09:30:00,152.0,152.36,151.7,151.78,97840.0,139.0503,139.3796,138.7759,138.849,97840.0
2018-04-10 09:35:00,151.8,152.0,151.54,151.58,11575.0,138.8673,139.0503,138.6295,138.6661,11575.0
2018-04-10 09:40:00,151.64,151.64,151.28,151.56,16570.0,138.721,138.721,138.3916,138.6478,16570.0
2018-04-10 09:45:00,151.61,152.06,151.43,151.83,45794.0,138.6935,139.1052,138.5289,138.8948,45794.0
2018-04-10 09:50:00,151.87,151.87,151.56,151.58,10602.0,138.9314,138.9314,138.6478,138.6661,10602.0
2018-04-10 09:55:00,151.62,151.84,151.54,151.61,19277.0,138.7027,138.9039,138.6295,138.6935,19277.0
2018-04-10 10:00:00,151.67,151.89,151.59,151.89,13994.0,138.7484,138.9497,138.6752,138.9497,13994.0
2018-04-10 10:05:00,151.89,151.9,151.75,151.82,15319.0,138.9497,138.9588,138.8216,138.8856,15319.0
2018-04-10 10:10:00,151.83,152.13,151.8,151.96,34596.0,138.8948,139.1692,138.8673,139.0137,34596.0
2018-04-10 10:15:00,151.94,152.02,151.68,151.71,25556.0,138.9954,139.0686,138.7576,138.785,25556.0
2018-04-10 10:20:00,151.72,152.1,151.7,152.04,12123.0,138.7941,139.1418,138.7759,139.0869,12123.0
2018-04-10 10:25:00,152.04,152.27,152.01,152.05,23405.0,139.0869,139.2973,139.0594,139.096,23405.0
2018-04-10 10:30:00,152.0,152.45,151.99,152.39,17000.0,139.0503,139.462,139.0411,139.4071,17000.0
2018-04-10 10:35:00,152.34,152.38,152.06,152.06,9217.0,139.3613,139.3979,139.1052,139.1052,9217.0
2018-04-10 10:40:00,152.11,152.29,152.11,152.27,9682.0,139.1509,139.3156,139.1509,139.2973,9682.0
2018-04-10 10:45:00,152.28,152.54,152.25,152.36,24020.0,139.3064,139.5443,139.279,139.3796,24020.0
2018-04-10 10:50:00,152.35,152.39,152.26,152.36,14944.0,139.3705,139.4071,139.2881,139.3796,14944.0
2018-04-10 10:55:00,152.39,152.62,152.13,152.52,11805.0,139.4071,139.6175,139.1692,139.526,11805.0
2018-04-10 11:00:00,152.59,152.84,152.58,152.83,11528.0,139.59,139.8187,139.5809,139.8096,11528.0
2018-04-10 11:05:00,152.81,152.91,152.76,152.84,11613.0,139.7913,139.8828,139.7455,139.8187,11613.0
2018-04-10 11:10:00,152.84,152.84,152.6,152.68,10234.0,139.8187,139.8187,139.5992,139.6724,10234.0
2018-04-10 11:15:00,152.69,152.85,152.68,152.75,8506.0,139.6815,139.8279,139.6724,139.7364,8506.0
2018-04-10 11:20:00,152.71,152.83,152.65,152.82,11239.0,139.6998,139.8096,139.6449,139.8004,11239.0
2018-04-10 11:25:00,152.8,152.86,152.61,152.61,9654.0,139.7821,139.837,139.6083,139.6083,9654.0
2018-04-10 11:30:00,152.6,152.85,152.6,152.83,11806.0,139.5992,139.8279,139.5992,139.8096,11806.0
2018-04-10 11:35:00,152.82,152.85,152.65,152.73,7078.0,139.8004,139.8279,139.6449,139.7181,7078.0
2018-04-10 11:40:00,152.79,152.84,152.47,152.5,15011.0,139.773,139.8187,139.4803,139.5077,15011.0
2018-04-10 11:45:00,152.45,152.45,152.15,152.29,7484.0,139.462,139.462,139.1875,139.3156,7484.0
2018-04-10 11:50:00,152.25,152.37,152.22,152.35,7404.0,139.279,139.3888,139.2516,139.3705,7404.0
2018-04-10 11:55:00,152.44,152.61,152.44,152.61,7351.0,139.4528,139.6083,139.4528,139.6083,7351.0
2018-04-10 12:00:00,152.63,152.63,152.42,152.48,7923.0,139.6266,139.6266,139.4345,139.4894,7923.0
2018-04-10 12:05:00,152.51,152.55,152.34,152.55,15622.0,139.5168,139.5534,139.3613,139.5534,15622.0
2018-04-10 12:10:00,152.56,152.63,152.26,152.26,8351.0,139.5626,139.6266,139.2881,139.2881,8351.0
2018-04-10 12:15:00,152.22,152.34,152.14,152.24,10767.0,139.2516,139.3613,139.1784,139.2698,10767.0
2018-04-10 12:20:00,152.23,152.23,151.93,151.94,17520.0,139.2607,139.2607,138.9863,138.9954,17520.0
2018-04-10 12:25:00,151.94,151.98,151.5,151.8,25927.0,138.9954,139.032,138.5929,138.8673,25927.0
2018-04-10 12:30:00,151.81,152.15,151.75,152.15,15579.0,138.8765,139.1875,138.8216,139.1875,15579.0
2018-04-10 12:35:00,152.15,152.4,152.06,152.4,27241.0,139.1875,139.4162,139.1052,139.4162,27241.0
2018-04-10 12:40:00,152.36,152.38,152.1,152.12,12622.0,139.3796,139.3979,139.1418,139.1601,12622.0
2018-04-10 12:45:00,152.08,152.36,151.98,152.3,8465.0,139.1235,139.3796,139.032,139.3247,8465.0
2018-04-10 12:50:00,152.25,152.32,152.11,152.22,8082.0,139.279,139.343,139.1509,139.2516,8082.0
2018-04-10 12:55:00,152.24,152.38,152.24,152.32,14377.0,139.2698,139.3979,139.2698,139.343,14377.0
2018-04-10 13:00:00,152.33,152.42,152.22,152.39,17255.0,139.3522,139.4345,139.2516,139.4071,17255.0
2018-04-10 13:05:00,152.38,152.44,152.23,152.27,7541.0,139.3979,139.4528,139.2607,139.2973,7541.0
2018-04-10 13:10:00,152.3,152.58,152.29,152.44,9854.0,139.3247,139.5809,139.3156,139.4528,9854.0
2018-04-10 13:15:00,152.45,152.57,152.29,152.34,10152.0,139.462,139.5717,139.3156,139.3613,10152.0
2018-04-10 13:20:00,152.38,152.65,152.37,152.65,7314.0,139.3979,139.6449,139.3888,139.6449,7314.0
2018-04-10 13:25:00,152.62,152.62,152.46,152.54,6609.0,139.6175,139.6175,139.4711,139.5443,6609.0
2018-04-10 13:30:00,152.56,152.62,152.35,152.57,17230.0,139.5626,139.6175,139.3705,139.5717,17230.0
2018-04-10 13:35:00,152.55,152.58,152.42,152.46,13373.0,139.5534,139.5809,139.4345,139.4711,13373.0
2018-04-10 13:40:00,152.47,152.47,152.11,152.15,9332.0,139.4803,139.4803,139.1509,139.1875,9332.0
2018-04-10 13:45:00,152.15,152.17,151.87,152.05,13673.0,139.1875,139.2058,138.9314,139.096,13673.0
2018-04-10 13:50:00,152.09,152.18,152.09,152.17,9545.0,139.1326,139.215,139.1326,139.2058,9545.0
2018-04-10 13:55:00,152.15,152.34,152.14,152.34,10280.0,139.1875,139.3613,139.1784,139.3613,10280.0
2018-04-10 14:00:00,152.34,152.34,152.25,152.31,7285.0,139.3613,139.3613,139.279,139.3339,7285.0
2018-04-10 14:05:00,152.29,152.46,152.18,152.43,10466.0,139.3156,139.4711,139.215,139.4437,10466.0
2018-04-10 14:10:00,152.45,152.63,152.42,152.58,10041.0,139.462,139.6266,139.4345,139.5809,10041.0
2018-04-10 14:15:00,152.58,152.65,152.4,152.42,8390.0,139.5809,139.6449,139.4162,139.4345,8390.0
2018-04-10 14:20:00,152.38,152.6,152.38,152.53,6863.0,139.3979,139.5992,139.3979,139.5351,6863.0
2018-04-10 14:25:00,152.53,152.59,152.34,152.34,8152.0,139.5351,139.59,139.3613,139.3613,8152.0
2018-04-10 14:30:00,152.39,152.69,152.37,152.52,11066.0,139.4071,139.6815,139.3888,139.526,11066.0
2018-04-10 14:35:00,152.58,152.59,152.27,152.37,9726.0,139.5809,139.59,139.2973,139.3888,9726.0
2018-04-10 14:40:00,152.38,152.39,152.07,152.36,16651.0,139.3979,139.4071,139.1143,139.3796,16651.0
2018-04-10 14:45:00,152.3,152.61,152.26,152.35,15347.0,139.3247,139.6083,139.2881,139.3705,15347.0
2018-04-10 14:50:00,152.34,152.65,152.3,152.64,21338.0,139.3613,139.6449,139.3247,139.6358,21338.0
2018-04-10 14:55:00,152.6,152.69,152.44,152.69,17028.0,139.5992,139.6815,139.4528,139.6815,17028.0
2018-04-10 15:00:00,152.68,152.79,152.53,152.62,20015.0,139.6724,139.773,139.5351,139.6175,20015.0
2018-04-10 15:05:00,152.62,152.81,152.61,152.79,14344.0,139.6175,139.7913,139.6083,139.773,14344.0
2018-04-10 15:10:00,152.82,152.96,152.8,152.91,10709.0,139.8004,139.9285,139.7821,139.8828,10709.0
2018-04-10 15:15:00,152.93,152.96,152.73,152.93,15507.0,139.9011,139.9285,139.7181,139.9011,15507.0
2018-04-10 15:20:00,152.93,152.98,152.61,152.64,20035.0,139.9011,139.9468,139.6083,139.6358,20035.0
2018-04-10 15:25:00,152.63,152.76,152.57,152.76,17158.0,139.6266,139.7455,139.5717,139.7455,17158.0
2018-04-10 15:30:00,152.75,152.76,152.47,152.48,26920.0,139.7364,139.7455,139.4803,139.4894,26920.0
2018-04-10 15:35:00,152.49,152.74,152.45,152.74,30300.0,139.4985,139.7273,139.462,139.7273,30300.0
2018-04-10 15:40:00,152.73,152.78,152.58,152.6,26081.0,139.7181,139.7638,139.5809,139.5992,26081.0
2018-04-10 15:45:00,152.57,152.72,152.5,152.5,38690.0,139.5717,139.709,139.5077,139.5077,38690.0
2018-04-10 15:50:00,152.52,152.62,152.34,152.38,38036.0,139.526,139.6175,139.3613,139.3979,38036.0
2018-04-10 15:55:00,152.36,152.4,152.2,152.29,67597.0,139.3796,139.4162,139.2333,139.3156,67597.0
2018-04-11 09:30:00,151.88,152.88,151.52,152.1,34407.0,138.9405,139.8553,138.6112,139.1418,34407.0
2018-04-11 09:35:00,152.3,152.37,151.92,152.15,12034.0,139.3247,139.3888,138.9771,139.1875,12034.0
2018-04-11 09:40:00,152.16,152.19,151.87,152.07,5990.0,139.1967,139.2241,138.9314,139.1143,5990.0
2018-04-11 09:45:00,152.07,152.07,151.62,151.72,22549.0,139.1143,139.1143,138.7027,138.7941,22549.0
2018-04-11 09:50:00,151.72,151.91,151.72,151.91,12019.0,138.7941,138.968,138.7941,138.968,12019.0
2018-04-11 09:55:00,151.96,152.15,151.92,152.11,7195.0,139.0137,139.1875,138.9771,139.1509,7195.0
2018-04-11 10:00:00,152.16,152.33,152.1,152.29,9077.0,139.1967,139.3522,139.1418,139.3156,9077.0
2018-04-11 10:05:00,152.29,152.3,152.22,152.24,4771.0,139.3156,139.3247,139.2516,139.2698,4771.0
2018-04-11 10:10:00,152.31,152.49,152.31,152.46,7566.0,139.3339,139.4985,139.3339,139.4711,7566.0
2018-04-11 10:15:00,152.44,152.66,152.41,152.54,20615.0,139.4528,139.6541,139.4254,139.5443,20615.0
2018-04-11 10:20:00,152.54,152.6,152.5,152.59,3443.0,139.5443,139.5992,139.5077,139.59,3443.0
2018-04-11 10:25:00,152.59,152.7,152.59,152.65,6014.0,139.59,139.6907,139.59,139.6449,6014.0
2018-04-11 10:30:00,152.66,152.66,152.55,152.57,16348.0,139.6541,139.6541,139.5534,139.5717,16348.0
2018-04-11 10:35:00,152.53,152.58,152.43,152.58,5687.0,139.5351,139.5809,139.4437,139.5809,5687.0
2018-04-11 10:40:00,152.6,152.6,152.38,152.4,9969.0,139.5992,139.5992,139.3979,139.4162,9969.0
2018-04-11 10:45:00,152.45,152.47,152.23,152.29,6997.0,139.462,139.4803,139.2607,139.3156,6997.0
2018-04-11 10:50:00,152.25,152.25,152.04,152.11,5600.0,139.279,139.279,139.0869,139.1509,5600.0
2018-04-11 10:55:00,152.1,152.13,151.94,151.98,20998.0,139.1418,139.1692,138.9954,139.032,20998.0
2018-04-11 11:00:00,152.01,152.11,151.84,151.94,16148.0,139.0594,139.1509,138.9039,138.9954,16148.0
2018-04-11 11:05:00,151.97,152.35,151.94,152.35,6032.0,139.0229,139.3705,138.9954,139.3705,6032.0
2018-04-11 11:10:00,152.33,152.51,152.21,152.5,6543.0,139.3522,139.5168,139.2424,139.5077,6543.0
2018-04-11 11:15:00,152.54,152.56,152.24,152.25,7481.0,139.5443,139.5626,139.2698,139.279,7481.0
2018-04-11 11:20:00,152.27,152.66,152.23,152.64,7769.0,139.2973,139.6541,139.2607,139.6358,7769.0
2018-04-11 11:25:00,152.66,152.67,152.5,152.5,8757.0,139.6541,139.6632,139.5077,139.5077,8757.0
2018-04-11 11:30:00,152.52,152.66,152.5,152.59,5944.0,139.526,139.6541,139.5077,139.59,5944.0
2018-04-11 11:35:00,152.56,152.56,152.46,152.52,3560.0,139.5626,139.5626,139.4711,139.526,3560.0
2018-04-11 11:40:00,152.56,152.68,152.56,152.6,4301.0,139.5626,139.6724,139.5626,139.5992,4301.0
2018-04-11 11:45:00,152.6,152.82,152.6,152.77,5232.0,139.5992,139.8004,139.5992,139.7547,5232.0
2018-04-11 11:50:00,152.77,152.82,152.69,152.81,7522.0,139.7547,139.8004,139.6815,139.7913,7522.0
2018-04-11 11:55:00,152.81,152.81,152.74,152.81,7174.0,139.7913,139.7913,139.7273,139.7913,7174.0
2018-04-11 12:00:00,152.83,153.24,152.83,153.18,11539.0,139.8096,140.1847,139.8096,140.1298,11539.0
2018-04-11 12:05:00,153.17,153.17,152.94,152.96,6698.0,140.1206,140.1206,139.9102,139.9285,6698.0
2018-04-11 12:10:00,153.01,153.11,152.95,152.97,4195.0,139.9742,140.0657,139.9194,139.9377,4195.0
2018-04-11 12:15:00,152.94,152.95,152.71,152.83,4166.0,139.9102,139.9194,139.6998,139.8096,4166.0
2018-04-11 12:20:00,152.84,152.92,152.81,152.89,3900.0,139.8187,139.8919,139.7913,139.8645,3900.0
2018-04-11 12:25:00,152.91,152.97,152.79,152.84,4203.0,139.8828,139.9377,139.773,139.8187,4203.0
2018-04-11 12:30:00,152.85,152.94,152.85,152.88,4395.0,139.8279,139.9102,139.8279,139.8553,4395.0
2018-04-11 12:35:00,152.89,152.89,152.8,152.83,2720.0,139.8645,139.8645,139.7821,139.8096,2720.0
2018-04-11 12:40:00,152.83,152.87,152.8,152.85,2447.0,139.8096,139.8462,139.7821,139.8279,2447.0
2018-04-11 12:45:00,152.87,152.87,152.68,152.76,4364.0,139.8462,139.8462,139.6724,139.7455,4364.0
2018-04-11 12:50:00,152.81,152.82,152.58,152.64,3363.0,139.7913,139.8004,139.5809,139.6358,3363.0
2018-04-11 12:55:00,152.65,152.73,152.65,152.65,1865.0,139.6449,139.7181,139.6449,139.6449,1865.0
2018-04-11 13:00:00,152.68,152.73,152.65,152.71,4575.0,139.6724,139.7181,139.6449,139.6998,4575.0
2018-04-11 13:05:00,152.72,152.74,152.59,152.63,4371.0,139.709,139.7273,139.59,139.6266,4371.0
2018-04-11 13:10:00,152.59,152.71,152.55,152.65,7808.0,139.59,139.6998,139.5534,139.6449,7808.0
2018-04-11 13:15:00,152.66,152.84,152.65,152.81,4371.0,139.6541,139.8187,139.6449,139.7913,4371.0
2018-04-11 13:20:00,152.81,152.84,152.75,152.84,4809.0,139.7913,139.8187,139.7364,139.8187,4809.0
2018-04-11 13:25:00,152.87,152.88,152.73,152.77,4668.0,139.8462,139.8553,139.7181,139.7547,4668.0
2018-04-11 13:30:00,152.76,152.76,152.5,152.68,4000.0,139.7455,139.7455,139.5077,139.6724,4000.0
2018-04-11 13:35:00,152.67,152.77,152.67,152.72,3503.0,139.6632,139.7547,139.6632,139.709,3503.0
2018-04-11 13:40:00,152.74,152.74,152.66,152.68,5435.0,139.7273,139.7273,139.6541,139.6724,5435.0
2018-04-11 13:45:00,152.67,152.74,152.6,152.74,5509.0,139.6632,139.7273,139.5992,139.7273,5509.0
2018-04-11 13:50:00,152.72,152.72,152.57,152.6,3870.0,139.709,139.709,139.5717,139.5992,3870.0
2018-04-11 13:55:00,152.57,152.68,152.56,152.68,3247.0,139.5717,139.6724,139.5626,139.6724,3247.0
2018-04-11 14:00:00,152.66,152.83,152.64,152.76,11758.0,139.6541,139.8096,139.6358,139.7455,11758.0
2018-04-11 14:05:00,152.74,152.78,152.46,152.46,9837.0,139.7273,139.7638,139.4711,139.4711,9837.0
2018-04-11 14:10:00,152.49,152.61,152.4,152.58,7721.0,139.4985,139.6083,139.4162,139.5809,7721.0
2018-04-11 14:15:00,152.57,152.82,152.55,152.82,5162.0,139.5717,139.8004,139.5534,139.8004,5162.0
2018-04-11 14:20:00,152.83,152.87,152.77,152.82,5530.0,139.8096,139.8462,139.7547,139.8004,5530.0
2018-04-11 14:25:00,152.79,152.79,152.63,152.63,5112.0,139.773,139.773,139.6266,139.6266,5112.0
2018-04-11 14:30:00,152.63,152.81,152.63,152.72,5832.0,139.6266,139.7913,139.6266,139.709,5832.0
2018-04-11 14:35:00,152.67,152.69,152.55,152.56,13646.0,139.6632,139.6815,139.5534,139.5626,13646.0
2018-04-11 14:40:00,152.59,152.73,152.46,152.53,7366.0,139.59,139.7181,139.4711,139.5351,7366.0
2018-04-11 14:45:00,152.54,152.54,152.43,152.51,7557.0,139.5443,139.5443,139.4437,139.5168,7557.0
2018-04-11 14:50:00,152.5,152.52,152.37,152.45,6192.0,139.5077,139.526,139.3888,139.462,6192.0
2018-04-11 14:55:00,152.47,152.63,152.47,152.63,17653.0,139.4803,139.6266,139.4803,139.6266,17653.0
2018-04-11 15:00:00,152.68,152.75,152.62,152.75,6596.0,139.6724,139.7364,139.6175,139.7364,6596.0
2018-04-11 15:05:00,152.73,152.84,152.5,152.5,10690.0,139.7181,139.8187,139.5077,139.5077,10690.0
2018-04-11 15:10:00,152.52,152.52,152.32,152.32,8942.0,139.526,139.526,139.343,139.343,8942.0
2018-04-11 15:15:00,152.3,152.43,152.19,152.43,8950.0,139.3247,139.4437,139.2241,139.4437,8950.0
2018-04-11 15:20:00,152.41,152.48,152.33,152.4,5856.0,139.4254,139.4894,139.3522,139.4162,5856.0
2018-04-11 15:25:00,152.47,152.51,152.4,152.49,9428.0,139.4803,139.5168,139.4162,139.4985,9428.0
2018-04-11 15:30:00,152.5,152.66,152.48,152.61,12001.0,139.5077,139.6541,139.4894,139.6083,12001.0
2018-04-11 15:35:00,152.6,152.63,152.54,152.58,8004.0,139.5992,139.6266,139.5443,139.5809,8004.0
2018-04-11 15:40:00,152.57,152.66,152.54,152.65,13312.0,139.5717,139.6541,139.5443,139.6449,13312.0
2018-04-11 15:45:00,152.67,152.67,152.42,152.42,15297.0,139.6632,139.6632,139.4345,139.4345,15297.0
2018-04-11 15:50:00,152.42,152.5,152.36,152.48,21357.0,139.4345,139.5077,139.3796,139.4894,21357.0
2018-04-11 15:55:00,152.48,152.57,152.38,152.45,36381.0,139.4894,139.5717,139.3979,139.462,36381.0
2018-04-12 09:30:00,153.21,153.59,153.0,153.09,45726.0,140.1572,140.5048,139.9651,140.0474,45726.0
2018-04-12 09:35:00,153.09,153.09,152.57,152.74,9878.0,140.0474,140.0474,139.5717,139.7273,9878.0
2018-04-12 09:40:00,152.74,153.11,152.65,153.11,25400.0,139.7273,140.0657,139.6449,140.0657,25400.0
2018-04-12 09:45:00,153.14,153.14,152.69,152.72,4557.0,140.0932,140.0932,139.6815,139.709,4557.0
2018-04-12 09:50:00,152.72,152.8,152.53,152.59,12050.0,139.709,139.7821,139.5351,139.59,12050.0
2018-04-12 09:55:00,152.62,152.91,152.57,152.88,6736.0,139.6175,139.8828,139.5717,139.8553,6736.0
2018-04-12 10:00:00,152.84,152.94,152.66,152.94,16175.0,139.8187,139.9102,139.6541,139.9102,16175.0
2018-04-12 10:05:00,152.96,153.11,152.94,153.07,18816.0,139.9285,140.0657,139.9102,140.0291,18816.0
2018-04-12 10:10:00,153.06,153.12,153.0,153.06,15157.0,140.02,140.0749,139.9651,140.02,15157.0
2018-04-12 10:15:00,153.09,153.31,153.09,153.25,17747.0,140.0474,140.2487,140.0474,140.1938,17747.0
2018-04-12 10:20:00,153.28,153.47,153.26,153.33,16674.0,140.2212,140.3951,140.2029,140.267,16674.0
2018-04-12 10:25:00,153.3,153.4,153.25,153.28,15265.0,140.2395,140.331,140.1938,140.2212,15265.0
2018-04-12 10:30:00,153.25,153.29,153.2,153.2,8076.0,140.1938,140.2304,140.1481,140.1481,8076.0
2018-04-12 10:35:00,153.22,153.28,153.05,153.09,23713.0,140.1664,140.2212,140.0108,140.0474,23713.0
2018-04-12 10:40:00,153.09,153.18,153.0,153.06,18707.0,140.0474,140.1298,139.9651,140.02,18707.0
2018-04-12 10:45:00,153.06,153.07,152.82,153.03,10378.0,140.02,140.0291,139.8004,139.9925,10378.0
2018-04-12 10:50:00,153.0,153.21,153.0,153.19,6345.0,139.9651,140.1572,139.9651,140.1389,6345.0
2018-04-12 10:55:00,153.18,153.32,153.14,153.3,8328.0,140.1298,140.2578,140.0932,140.2395,8328.0
2018-04-12 11:00:00,153.28,153.33,153.21,153.25,4266.0,140.2212,140.267,140.1572,140.1938,4266.0
2018-04-12 11:05:00,153.24,153.31,153.23,153.29,8242.0,140.1847,140.2487,140.1755,140.2304,8242.0
2018-04-12 11:10:00,153.37,153.47,153.37,153.38,3817.0,140.3036,140.3951,140.3036,140.3127,3817.0
2018-04-12 11:15:00,153.34,153.48,153.25,153.47,5548.0,140.2761,140.4042,140.1938,140.3951,5548.0
2018-04-12 11:20:00,153.47,153.5,153.34,153.45,5307.0,140.3951,140.4225,140.2761,140.3768,5307.0
2018-04-12 11:25:00,153.49,153.49,153.34,153.38,3432.0,140.4134,140.4134,140.2761,140.3127,3432.0
2018-04-12 11:30:00,153.36,153.48,153.25,153.25,4896.0,140.2944,140.4042,140.1938,140.1938,4896.0
2018-04-12 11:35:00,153.24,153.24,152.98,153.04,13726.0,140.1847,140.1847,139.9468,140.0017,13726.0
2018-04-12 11:40:00,153.05,153.24,153.03,153.11,12865.0,140.0108,140.1847,139.9925,140.0657,12865.0
2018-04-12 11:45:00,153.08,153.16,152.93,153.0,15495.0,140.0383,140.1115,139.9011,139.9651,15495.0
2018-04-12 11:50:00,153.0,153.01,152.7,152.72,6845.0,139.9651,139.9742,139.6907,139.709,6845.0
2018-04-12 11:55:00,152.7,152.73,152.64,152.73,7500.0,139.6907,139.7181,139.6358,139.7181,7500.0
2018-04-12 12:00:00,152.73,152.85,152.72,152.82,10215.0,139.7181,139.8279,139.709,139.8004,10215.0
2018-04-12 12:05:00,152.85,153.1,152.85,153.03,20441.0,139.8279,140.0566,139.8279,139.9925,20441.0
2018-04-12 12:10:00,153.06,153.07,152.98,153.0,5627.0,140.02,140.0291,139.9468,139.9651,5627.0
2018-04-12 12:15:00,153.0,153.02,152.88,152.98,7544.0,139.9651,139.9834,139.8553,139.9468,7544.0
2018-04-12 12:20:00,152.95,153.04,152.95,153.0,8637.0,139.9194,140.0017,139.9194,139.9651,8637.0
2018-04-12 12:25:00,153.0,153.03,152.98,153.03,3583.0,139.9651,139.9925,139.9468,139.9925,3583.0
2018-04-12 12:30:00,153.03,153.06,153.0,153.0,4114.0,139.9925,140.02,139.9651,139.9651,4114.0
2018-04-12 12:35:00,153.02,153.05,152.91,152.95,22248.0,139.9834,140.0108,139.8828,139.9194,22248.0
2018-04-12 12:40:00,152.92,152.98,152.92,152.93,6846.0,139.8919,139.9468,139.8919,139.9011,6846.0
2018-04-12 12:45:00,152.96,152.98,152.86,152.86,4029.0,139.9285,139.9468,139.837,139.837,4029.0
2018-04-12 12:50:00,152.88,152.92,152.79,152.81,7145.0,139.8553,139.8919,139.773,139.7913,7145.0
2018-04-12 12:55:00,152.81,152.81,152.78,152.79,3551.0,139.7913,139.7913,139.7638,139.773,3551.0
2018-04-12 13:00:00,152.8,152.84,152.74,152.84,10510.0,139.7821,139.8187,139.7273,139.8187,10510.0
2018-04-12 13:05:00,152.83,152.88,152.65,152.69,14366.0,139.8096,139.8553,139.6449,139.6815,14366.0
2018-04-12 13:10:00,152.71,152.77,152.67,152.69,6249.0,139.6998,139.7547,139.6632,139.6815,6249.0
2018-04-12 13:15:00,152.68,152.79,152.57,152.74,20867.0,139.6724,139.773,139.5717,139.7273,20867.0
2018-04-12 13:20:00,152.75,152.78,152.65,152.68,8517.0,139.7364,139.7638,139.6449,139.6724,8517.0
2018-04-12 13:25:00,152.66,152.7,152.36,152.41,14799.0,139.6541,139.6907,139.3796,139.4254,14799.0
2018-04-12 13:30:00,152.35,152.55,152.29,152.55,7911.0,139.3705,139.5534,139.3156,139.5534,7911.0
2018-04-12 13:35:00,152.59,152.72,152.59,152.67,4641.0,139.59,139.709,139.59,139.6632,4641.0
2018-04-12 13:40:00,152.69,152.69,152.58,152.61,5191.0,139.6815,139.6815,139.5809,139.6083,5191.0
2018-04-12 13:45:00,152.61,152.64,152.54,152.54,7621.0,139.6083,139.6358,139.5443,139.5443,7621.0
2018-04-12 13:50:00,152.55,152.8,152.51,152.78,11919.0,139.5534,139.7821,139.5168,139.7638,11919.0
2018-04-12 13:55:00,152.78,152.86,152.58,152.72,11715.0,139.7638,139.837,139.5809,139.709,11715.0
2018-04-12 14:00:00,152.69,152.84,152.69,152.71,16123.0,139.6815,139.8187,139.6815,139.6998,16123.0
2018-04-12 14:05:00,152.71,152.71,152.26,152.31,51748.0,139.6998,139.6998,139.2881,139.3339,51748.0
2018-04-12 14:10:00,152.31,152.45,152.31,152.41,11892.0,139.3339,139.462,139.3339,139.4254,11892.0
2018-04-12 14:15:00,152.42,152.42,152.31,152.31,5750.0,139.4345,139.4345,139.3339,139.3339,5750.0
2018-04-12 14:20:00,152.33,152.47,152.3,152.45,14528.0,139.3522,139.4803,139.3247,139.462,14528.0
2018-04-12 14:25:00,152.47,152.47,152.37,152.37,5350.0,139.4803,139.4803,139.3888,139.3888,5350.0
2018-04-12 14:30:00,152.37,152.41,152.29,152.38,9603.0,139.3888,139.4254,139.3156,139.3979,9603.0
2018-04-12 14:35:00,152.38,152.47,152.35,152.41,13091.0,139.3979,139.4803,139.3705,139.4254,13091.0
2018-04-12 14:40:00,152.42,152.46,152.35,152.37,7354.0,139.4345,139.4711,139.3705,139.3888,7354.0
2018-04-12 14:45:00,152.38,152.43,152.27,152.35,15484.0,139.3979,139.4437,139.2973,139.3705,15484.0
2018-04-12 14:50:00,152.36,152.39,152.29,152.33,7697.0,139.3796,139.4071,139.3156,139.3522,7697.0
2018-04-12 14:55:00,152.31,152.31,152.23,152.29,7867.0,139.3339,139.3339,139.2607,139.3156,7867.0
2018-04-12 15:00:00,152.28,152.3,152.17,152.18,14446.0,139.3064,139.3247,139.2058,139.215,14446.0
2018-04-12 15:05:00,152.18,152.18,151.93,151.96,32030.0,139.215,139.215,138.9863,139.0137,32030.0
2018-04-12 15:10:00,151.95,151.99,151.26,151.31,78379.0,139.0046,139.0411,138.3733,138.4191,78379.0
2018-04-12 15:15:00,151.31,151.48,151.06,151.31,62772.0,138.4191,138.5746,138.1904,138.4191,62772.0
2018-04-12 15:20:00,151.31,151.8,151.23,151.5,41240.0,138.4191,138.8673,138.3459,138.5929,41240.0
2018-04-12 15:25:00,151.53,151.71,151.47,151.51,34647.0,138.6203,138.785,138.5654,138.602,34647.0
2018-04-12 15:30:00,151.51,151.67,151.5,151.58,28189.0,138.602,138.7484,138.5929,138.6661,28189.0
2018-04-12 15:35:00,151.59,151.7,151.59,151.7,54076.0,138.6752,138.7759,138.6752,138.7759,54076.0
2018-04-12 15:40:00,151.69,151.92,151.68,151.84,57239.0,138.7667,138.9771,138.7576,138.9039,57239.0
2018-04-12 15:45:00,151.83,151.83,151.56,151.68,58565.0,138.8948,138.8948,138.6478,138.7576,58565.0
2018-04-12 15:50:00,151.69,151.72,151.6,151.6,51107.0,138.7667,138.7941,138.6844,138.6844,51107.0
2018-04-12 15:55:00,151.61,151.72,151.45,151.51,124604.0,138.6935,138.7941,138.5472,138.602,124604.0
2018-04-13 09:30:00,151.46,151.8,150.4,150.43,71363.0,138.5563,138.8673,137.5866,137.6141,71363.0
2018-04-13 09:35:00,150.51,150.55,149.63,149.63,55486.0,137.6872,137.7238,136.8822,136.8822,55486.0
2018-04-13 09:40:00,149.64,150.1,149.51,149.8,28882.0,136.8914,137.3122,136.7724,137.0377,28882.0
2018-04-13 09:45:00,149.84,150.49,149.82,150.47,25347.0,137.0743,137.6689,137.056,137.6506,25347.0
2018-04-13 09:50:00,150.52,150.57,150.28,150.38,14256.0,137.6964,137.7421,137.4768,137.5683,14256.0
2018-04-13 09:55:00,150.4,150.97,150.3,150.93,14640.0,137.5866,138.108,137.4951,138.0715,14640.0
2018-04-13 10:00:00,150.89,151.01,150.46,150.52,29909.0,138.0349,138.1446,137.6415,137.6964,29909.0
2018-04-13 10:05:00,150.46,150.46,150.07,150.07,22024.0,137.6415,137.6415,137.2847,137.2847,22024.0
2018-04-13 10:10:00,150.09,150.11,149.7,149.76,19859.0,137.303,137.3213,136.9462,137.0011,19859.0
2018-04-13 10:15:00,149.77,149.83,149.67,149.83,25822.0,137.0103,137.0652,136.9188,137.0652,25822.0
2018-04-13 10:20:00,149.79,150.05,149.75,149.84,19983.0,137.0286,137.2664,136.992,137.0743,19983.0
2018-04-13 10:25:00,149.86,149.88,149.34,149.48,34777.0,137.0926,137.1109,136.6169,136.745,34777.0
2018-04-13 10:30:00,149.48,149.59,149.29,149.32,19847.0,136.745,136.8456,136.5712,136.5986,19847.0
2018-04-13 10:35:00,149.32,149.32,149.02,149.05,29308.0,136.5986,136.5986,136.3242,136.3516,29308.0
2018-04-13 10:40:00,149.01,149.1,148.72,148.79,43982.0,136.315,136.3974,136.0497,136.1138,43982.0
2018-04-13 10:45:00,148.77,148.85,148.51,148.53,59364.0,136.0955,136.1687,135.8576,135.8759,59364.0
2018-04-13 10:50:00,148.52,148.54,147.74,148.17,117484.0,135.8668,135.8851,135.1532,135.5466,117484.0
2018-04-13 10:55:00,148.17,148.36,147.58,147.64,90286.0,135.5466,135.7204,135.0069,135.0617,90286.0
2018-04-13 11:00:00,147.64,148.15,147.62,148.08,62449.0,135.0617,135.5283,135.0435,135.4643,62449.0
2018-04-13 11:05:00,148.06,148.31,147.98,148.07,56354.0,135.446,135.6747,135.3728,135.4551,56354.0
2018-04-13 11:10:00,148.07,148.22,148.07,148.14,22003.0,135.4551,135.5923,135.4551,135.5191,22003.0
2018-04-13 11:15:00,148.14,148.8,148.14,148.75,21659.0,135.5191,136.1229,135.5191,136.0772,21659.0
2018-04-13 11:20:00,148.78,148.95,148.58,148.66,40336.0,136.1046,136.2601,135.9217,135.9948,40336.0
2018-04-13 11:25:00,148.68,148.83,148.67,148.69,22337.0,136.0131,136.1504,136.004,136.0223,22337.0
2018-04-13 11:30:00,148.69,148.69,148.22,148.3,23787.0,136.0223,136.0223,135.5923,135.6655,23787.0
2018-04-13 11:35:00,148.34,148.45,148.22,148.27,20533.0,135.7021,135.8027,135.5923,135.6381,20533.0
2018-04-13 11:40:00,148.25,148.41,148.15,148.31,8265.0,135.6198,135.7661,135.5283,135.6747,8265.0
2018-04-13 11:45:00,148.31,148.41,148.24,148.37,20515.0,135.6747,135.7661,135.6106,135.7296,20515.0
2018-04-13 11:50:00,148.42,148.7,148.39,148.4,12436.0,135.7753,136.0314,135.7479,135.757,12436.0
2018-04-13 11:55:00,148.46,148.62,148.44,148.5,10172.0,135.8119,135.9583,135.7936,135.8485,10172.0
2018-04-13 12:00:00,148.49,148.58,148.39,148.42,13101.0,135.8393,135.9217,135.7479,135.7753,13101.0
2018-04-13 12:05:00,148.42,148.52,148.36,148.39,9702.0,135.7753,135.8668,135.7204,135.7479,9702.0
2018-04-13 12:10:00,148.42,148.44,148.33,148.33,8338.0,135.7753,135.7936,135.693,135.693,8338.0
2018-04-13 12:15:00,148.36,148.42,148.25,148.3,27924.0,135.7204,135.7753,135.6198,135.6655,27924.0
2018-04-13 12:20:00,148.29,148.54,148.29,148.47,6783.0,135.6564,135.8851,135.6564,135.821,6783.0
2018-04-13 12:25:00,148.47,148.62,148.37,148.61,8427.0,135.821,135.9583,135.7296,135.9491,8427.0
2018-04-13 12:30:00,148.65,148.65,148.54,148.54,7670.0,135.9857,135.9857,135.8851,135.8851,7670.0
2018-04-13 12:35:00,148.55,148.65,148.51,148.51,8476.0,135.8942,135.9857,135.8576,135.8576,8476.0
2018-04-13 12:40:00,148.53,148.57,148.44,148.49,22689.0,135.8759,135.9125,135.7936,135.8393,22689.0
2018-04-13 12:45:00,148.48,148.55,148.31,148.34,26550.0,135.8302,135.8942,135.6747,135.7021,26550.0
2018-04-13 12:50:00,148.4,148.43,148.28,148.36,17961.0,135.757,135.7844,135.6472,135.7204,17961.0
2018-04-13 12:55:00,148.36,148.38,148.27,148.3,9717.0,135.7204,135.7387,135.6381,135.6655,9717.0
2018-04-13 13:00:00,148.3,148.35,148.29,148.33,9236.0,135.6655,135.7113,135.6564,135.693,9236.0
2018-04-13 13:05:00,148.35,148.43,148.25,148.26,15969.0,135.7113,135.7844,135.6198,135.6289,15969.0
2018-04-13 13:10:00,148.26,148.27,148.16,148.26,9028.0,135.6289,135.6381,135.5374,135.6289,9028.0
2018-04-13 13:15:00,148.27,148.38,148.09,148.09,9836.0,135.6381,135.7387,135.4734,135.4734,9836.0
2018-04-13 13:20:00,148.11,148.3,148.11,148.26,10902.0,135.4917,135.6655,135.4917,135.6289,10902.0
2018-04-13 13:25:00,148.26,148.32,148.2,148.2,6395.0,135.6289,135.6838,135.574,135.574,6395.0
2018-04-13 13:30:00,148.2,148.2,147.93,148.11,15828.0,135.574,135.574,135.327,135.4917,15828.0
2018-04-13 13:35:00,148.1,148.2,148.06,148.09,3820.0,135.4826,135.574,135.446,135.4734,3820.0
2018-04-13 13:40:00,148.09,148.12,148.02,148.05,9153.0,135.4734,135.5009,135.4094,135.4368,9153.0
2018-04-13 13:45:00,148.08,148.16,148.02,148.14,6540.0,135.4643,135.5374,135.4094,135.5191,6540.0
2018-04-13 13:50:00,148.15,148.22,148.09,148.22,7151.0,135.5283,135.5923,135.4734,135.5923,7151.0
2018-04-13 13:55:00,148.22,148.22,148.1,148.14,6667.0,135.5923,135.5923,135.4826,135.5191,6667.0
2018-04-13 14:00:00,148.14,148.28,148.05,148.28,10295.0,135.5191,135.6472,135.4368,135.6472,10295.0
2018-04-13 14:05:00,148.28,148.55,148.28,148.46,12691.0,135.6472,135.8942,135.6472,135.8119,12691.0
2018-04-13 14:10:00,148.54,148.66,148.46,148.46,8826.0,135.8851,135.9948,135.8119,135.8119,8826.0
2018-04-13 14:15:00,148.48,148.48,148.15,148.27,20844.0,135.8302,135.8302,135.5283,135.6381,20844.0
2018-04-13 14:20:00,148.31,148.38,148.24,148.36,7883.0,135.6747,135.7387,135.6106,135.7204,7883.0
2018-04-13 14:25:00,148.41,148.46,148.33,148.42,5440.0,135.7661,135.8119,135.693,135.7753,5440.0
2018-04-13 14:30:00,148.42,148.61,148.4,148.59,11053.0,135.7753,135.9491,135.757,135.9308,11053.0
2018-04-13 14:35:00,148.66,148.68,148.48,148.51,6865.0,135.9948,136.0131,135.8302,135.8576,6865.0
2018-04-13 14:40:00,148.48,148.61,148.42,148.61,5506.0,135.8302,135.9491,135.7753,135.9491,5506.0
2018-04-13 14:45:00,148.63,148.66,148.5,148.52,8793.0,135.9674,135.9948,135.8485,135.8668,8793.0
2018-04-13 14:50:00,148.52,148.68,148.44,148.68,9359.0,135.8668,136.0131,135.7936,136.0131,9359.0
2018-04-13 14:55:00,148.69,148.69,148.55,148.61,15930.0,136.0223,136.0223,135.8942,135.9491,15930.0
2018-04-13 15:00:00,148.6,148.65,148.51,148.54,27231.0,135.94,135.9857,135.8576,135.8851,27231.0
2018-04-13 15:05:00,148.53,148.62,148.48,148.56,14151.0,135.8759,135.9583,135.8302,135.9034,14151.0
2018-04-13 15:10:00,148.54,148.67,148.54,148.57,14666.0,135.8851,136.004,135.8851,135.9125,14666.0
2018-04-13 15:15:00,148.59,148.59,148.23,148.24,20686.0,135.9308,135.9308,135.6015,135.6106,20686.0
2018-04-13 15:20:00,148.25,148.39,148.25,148.29,20708.0,135.6198,135.7479,135.6198,135.6564,20708.0
2018-04-13 15:25:00,148.34,148.58,148.29,148.55,19519.0,135.7021,135.9217,135.6564,135.8942,19519.0
2018-04-13 15:30:00,148.52,148.62,148.45,148.55,18671.0,135.8668,135.9583,135.8027,135.8942,18671.0
2018-04-13 15:35:00,148.54,148.63,148.52,148.62,18279.0,135.8851,135.9674,135.8668,135.9583,18279.0
2018-04-13 15:40:00,148.62,148.85,148.62,148.83,24872.0,135.9583,136.1687,135.9583,136.1504,24872.0
2018-04-13 15:45:00,148.86,148.93,148.82,148.92,33102.0,136.1778,136.2418,136.1412,136.2327,33102.0
2018-04-13 15:50:00,148.93,149.09,148.91,148.91,51058.0,136.2418,136.3882,136.2235,136.2235,51058.0
2018-04-13 15:55:00,148.93,148.99,148.73,148.78,115501.0,136.2418,136.2967,136.0589,136.1046,115501.0
2018-04-16 09:30:00,150.12,150.61,150.12,150.21,48272.0,137.3305,137.7787,137.3305,137.4128,48272.0
2018-04-16 09:35:00,150.25,150.34,149.64,150.0,32629.0,137.4494,137.5317,136.8914,137.2207,32629.0
2018-04-16 09:40:00,150.01,150.72,149.74,150.48,36183.0,137.2298,137.8793,136.9828,137.6598,36183.0
2018-04-16 09:45:00,150.56,150.8,150.55,150.71,28403.0,137.733,137.9525,137.7238,137.8702,28403.0
2018-04-16 09:50:00,150.66,150.66,150.32,150.58,33733.0,137.8245,137.8245,137.5134,137.7513,33733.0
2018-04-16 09:55:00,150.54,150.97,150.5,150.92,26178.0,137.7147,138.108,137.6781,138.0623,26178.0
2018-04-16 10:00:00,150.94,151.4,150.91,151.34,23296.0,138.0806,138.5014,138.0532,138.4465,23296.0
2018-04-16 10:05:00,151.33,151.63,151.3,151.53,16052.0,138.4374,138.7118,138.4099,138.6203,16052.0
2018-04-16 10:10:00,151.5,151.55,151.33,151.36,17933.0,138.5929,138.6386,138.4374,138.4648,17933.0
2018-04-16 10:15:00,151.37,151.56,151.35,151.36,17485.0,138.474,138.6478,138.4557,138.4648,17485.0
2018-04-16 10:20:00,151.36,151.62,151.26,151.55,22531.0,138.4648,138.7027,138.3733,138.6386,22531.0
2018-04-16 10:25:00,151.59,151.7,151.47,151.53,21548.0,138.6752,138.7759,138.5654,138.6203,21548.0
2018-04-16 10:30:00,151.53,151.74,151.37,151.69,18158.0,138.6203,138.8124,138.474,138.7667,18158.0
2018-04-16 10:35:00,151.68,151.68,151.42,151.56,18395.0,138.7576,138.7576,138.5197,138.6478,18395.0
2018-04-16 10:40:00,151.56,151.66,151.37,151.52,22265.0,138.6478,138.7393,138.474,138.6112,22265.0
2018-04-16 10:45:00,151.5,151.54,151.4,151.49,15922.0,138.5929,138.6295,138.5014,138.5837,15922.0
2018-04-16 10:50:00,151.5,151.84,151.47,151.83,15447.0,138.5929,138.9039,138.5654,138.8948,15447.0
2018-04-16 10:55:00,151.85,152.04,151.83,151.99,20822.0,138.9131,139.0869,138.8948,139.0411,20822.0
2018-04-16 11:00:00,151.99,152.19,151.91,151.92,17797.0,139.0411,139.2241,138.968,138.9771,17797.0
2018-04-16 11:05:00,151.93,151.95,151.83,151.86,21508.0,138.9863,139.0046,138.8948,138.9222,21508.0
2018-04-16 11:10:00,151.86,151.93,151.56,151.69,28183.0,138.9222,138.9863,138.6478,138.7667,28183.0
2018-04-16 11:15:00,151.69,152.02,151.64,151.72,23612.0,138.7667,139.0686,138.721,138.7941,23612.0
2018-04-16 11:20:00,151.69,151.73,151.43,151.63,78748.0,138.7667,138.8033,138.5289,138.7118,78748.0
2018-04-16 11:25:00,151.63,151.71,151.52,151.67,27900.0,138.7118,138.785,138.6112,138.7484,27900.0
2018-04-16 11:30:00,151.67,151.76,151.49,151.49,14375.0,138.7484,138.8307,138.5837,138.5837,14375.0
2018-04-16 11:35:00,151.46,151.57,151.36,151.4,13064.0,138.5563,138.6569,138.4648,138.5014,13064.0
2018-04-16 11:40:00,151.43,151.43,151.24,151.24,12510.0,138.5289,138.5289,138.355,138.355,12510.0
2018-04-16 11:45:00,151.25,151.27,151.16,151.19,6360.0,138.3642,138.3825,138.2819,138.3093,6360.0
2018-04-16 11:50:00,151.19,151.26,151.15,151.18,11115.0,138.3093,138.3733,138.2727,138.3002,11115.0
2018-04-16 11:55:00,151.18,151.23,151.02,151.07,15467.0,138.3002,138.3459,138.1538,138.1995,15467.0
2018-04-16 12:00:00,151.08,151.35,151.07,151.33,61067.0,138.2087,138.4557,138.1995,138.4374,61067.0
2018-04-16 12:05:00,151.36,151.57,151.36,151.44,16742.0,138.4648,138.6569,138.4648,138.538,16742.0
2018-04-16 12:10:00,151.44,151.5,151.33,151.47,9098.0,138.538,138.5929,138.4374,138.5654,9098.0
2018-04-16 12:15:00,151.48,151.48,151.24,151.24,7838.0,138.5746,138.5746,138.355,138.355,7838.0
2018-04-16 12:20:00,151.22,151.24,151.07,151.11,9200.0,138.3367,138.355,138.1995,138.2361,9200.0
2018-04-16 12:25:00,151.15,151.28,151.13,151.15,11205.0,138.2727,138.3916,138.2544,138.2727,11205.0
2018-04-16 12:30:00,151.17,151.33,151.17,151.19,8798.0,138.291,138.4374,138.291,138.3093,8798.0
2018-04-16 12:35:00,151.18,151.18,150.95,150.98,11902.0,138.3002,138.3002,138.0898,138.1172,11902.0
2018-04-16 12:40:00,150.99,151.07,150.96,150.98,6046.0,138.1263,138.1995,138.0989,138.1172,6046.0
2018-04-16 12:45:00,150.97,151.15,150.97,151.15,5800.0,138.108,138.2727,138.108,138.2727,5800.0
2018-04-16 12:50:00,151.18,151.31,151.17,151.26,8166.0,138.3002,138.4191,138.291,138.3733,8166.0
2018-04-16 12:55:00,151.23,151.26,151.16,151.17,7657.0,138.3459,138.3733,138.2819,138.291,7657.0
2018-04-16 13:00:00,151.19,151.46,151.17,151.45,7625.0,138.3093,138.5563,138.291,138.5472,7625.0
2018-04-16 13:05:00,151.5,151.6,151.33,151.6,16220.0,138.5929,138.6844,138.4374,138.6844,16220.0
2018-04-16 13:10:00,151.57,151.61,151.47,151.49,9351.0,138.6569,138.6935,138.5654,138.5837,9351.0
2018-04-16 13:15:00,151.46,151.58,151.33,151.36,7288.0,138.5563,138.6661,138.4374,138.4648,7288.0
2018-04-16 13:20:00,151.38,151.41,151.32,151.35,6750.0,138.4831,138.5106,138.4282,138.4557,6750.0
2018-04-16 13:25:00,151.35,151.41,151.32,151.41,6064.0,138.4557,138.5106,138.4282,138.5106,6064.0
2018-04-16 13:30:00,151.4,151.5,151.4,151.44,7347.0,138.5014,138.5929,138.5014,138.538,7347.0
2018-04-16 13:35:00,151.44,151.55,151.42,151.53,15039.0,138.538,138.6386,138.5197,138.6203,15039.0
2018-04-16 13:40:00,151.55,151.57,151.4,151.41,8618.0,138.6386,138.6569,138.5014,138.5106,8618.0
2018-04-16 13:45:00,151.41,151.47,151.25,151.25,8360.0,138.5106,138.5654,138.3642,138.3642,8360.0
2018-04-16 13:50:00,151.25,151.26,151.01,151.12,12431.0,138.3642,138.3733,138.1446,138.2453,12431.0
2018-04-16 13:55:00,151.13,151.31,151.13,151.25,7433.0,138.2544,138.4191,138.2544,138.3642,7433.0
2018-04-16 14:00:00,151.27,151.31,150.99,151.04,11793.0,138.3825,138.4191,138.1263,138.1721,11793.0
2018-04-16 14:05:00,151.04,151.05,150.92,150.95,11139.0,138.1721,138.1812,138.0623,138.0898,11139.0
2018-04-16 14:10:00,150.97,151.39,150.96,151.39,19982.0,138.108,138.4923,138.0989,138.4923,19982.0
2018-04-16 14:15:00,151.38,151.59,151.34,151.57,20168.0,138.4831,138.6752,138.4465,138.6569,20168.0
2018-04-16 14:20:00,151.56,151.6,151.49,151.58,15065.0,138.6478,138.6844,138.5837,138.6661,15065.0
2018-04-16 14:25:00,151.59,151.61,151.35,151.35,15992.0,138.6752,138.6935,138.4557,138.4557,15992.0
2018-04-16 14:30:00,151.34,151.4,151.29,151.38,9754.0,138.4465,138.5014,138.4008,138.4831,9754.0
2018-04-16 14:35:00,151.4,151.48,151.36,151.4,11900.0,138.5014,138.5746,138.4648,138.5014,11900.0
2018-04-16 14:40:00,151.41,151.43,151.28,151.28,17180.0,138.5106,138.5289,138.3916,138.3916,17180.0
2018-04-16 14:45:00,151.26,151.32,151.2,151.3,12051.0,138.3733,138.4282,138.3185,138.4099,12051.0
2018-04-16 14:50:00,151.3,151.31,151.04,151.04,8719.0,138.4099,138.4191,138.1721,138.1721,8719.0
2018-04-16 14:55:00,151.03,151.15,150.99,151.14,17026.0,138.1629,138.2727,138.1263,138.2636,17026.0
2018-04-16 15:00:00,151.12,151.12,150.99,151.03,16335.0,138.2453,138.2453,138.1263,138.1629,16335.0
2018-04-16 15:05:00,151.04,151.09,151.01,151.01,16022.0,138.1721,138.2178,138.1446,138.1446,16022.0
2018-04-16 15:10:00,151.01,151.35,151.01,151.26,17664.0,138.1446,138.4557,138.1446,138.3733,17664.0
2018-04-16 15:15:00,151.25,151.26,151.03,151.03,13948.0,138.3642,138.3733,138.1629,138.1629,13948.0
2018-04-16 15:20:00,151.04,151.04,150.82,150.99,21867.0,138.1721,138.1721,137.9708,138.1263,21867.0
2018-04-16 15:25:00,150.97,151.09,150.95,151.07,16156.0,138.108,138.2178,138.0898,138.1995,16156.0
2018-04-16 15:30:00,151.04,151.2,150.97,150.97,23696.0,138.1721,138.3185,138.108,138.108,23696.0
2018-04-16 15:35:00,150.97,150.98,150.83,150.93,19385.0,138.108,138.1172,137.98,138.0715,19385.0
2018-04-16 15:40:00,150.93,151.0,150.86,151.0,26134.0,138.0715,138.1355,138.0074,138.1355,26134.0
2018-04-16 15:45:00,150.99,150.99,150.78,150.79,42015.0,138.1263,138.1263,137.9342,137.9434,42015.0
2018-04-16 15:50:00,150.79,150.92,150.79,150.83,42690.0,137.9434,138.0623,137.9434,137.98,42690.0
2018-04-16 15:55:00,150.83,150.9,150.8,150.84,81099.0,137.98,138.044,137.9525,137.9891,81099.0
2018-04-17 09:30:00,151.73,151.78,151.11,151.36,30389.0,138.8033,138.849,138.2361,138.4648,30389.0
2018-04-17 09:35:00,151.34,151.61,151.29,151.61,7640.0,138.4465,138.6935,138.4008,138.6935,7640.0
2018-04-17 09:40:00,151.68,151.92,151.65,151.77,10067.0,138.7576,138.9771,138.7301,138.8399,10067.0
2018-04-17 09:45:00,151.81,151.85,151.56,151.67,5370.0,138.8765,138.9131,138.6478,138.7484,5370.0
2018-04-17 09:50:00,151.63,151.83,151.57,151.8,5519.0,138.7118,138.8948,138.6569,138.8673,5519.0
2018-04-17 09:55:00,151.79,152.0,151.79,152.0,14607.0,138.8582,139.0503,138.8582,139.0503,14607.0
2018-04-17 10:00:00,152.03,152.34,152.02,152.03,16781.0,139.0777,139.3613,139.0686,139.0777,16781.0
2018-04-17 10:05:00,152.04,152.14,151.9,152.08,10560.0,139.0869,139.1784,138.9588,139.1235,10560.0
2018-04-17 10:10:00,152.08,152.24,152.07,152.14,5050.0,139.1235,139.2698,139.1143,139.1784,5050.0
2018-04-17 10:15:00,152.16,152.19,152.0,152.13,7612.0,139.1967,139.2241,139.0503,139.1692,7612.0
2018-04-17 10:20:00,152.1,152.27,152.07,152.2,7583.0,139.1418,139.2973,139.1143,139.2333,7583.0
2018-04-17 10:25:00,152.17,152.27,152.08,152.09,10679.0,139.2058,139.2973,139.1235,139.1326,10679.0
2018-04-17 10:30:00,152.07,152.12,151.92,152.12,9700.0,139.1143,139.1601,138.9771,139.1601,9700.0
2018-04-17 10:35:00,152.16,152.17,151.92,152.06,9325.0,139.1967,139.2058,138.9771,139.1052,9325.0
2018-04-17 10:40:00,152.05,152.1,151.97,152.07,7154.0,139.096,139.1418,139.0229,139.1143,7154.0
2018-04-17 10:45:00,152.08,152.15,152.03,152.09,8443.0,139.1235,139.1875,139.0777,139.1326,8443.0
2018-04-17 10:50:00,152.13,152.43,152.1,152.43,13695.0,139.1692,139.4437,139.1418,139.4437,13695.0
2018-04-17 10:55:00,152.44,152.48,152.15,152.2,9407.0,139.4528,139.4894,139.1875,139.2333,9407.0
2018-04-17 11:00:00,152.22,152.39,152.22,152.39,14168.0,139.2516,139.4071,139.2516,139.4071,14168.0
2018-04-17 11:05:00,152.44,152.69,152.44,152.63,13542.0,139.4528,139.6815,139.4528,139.6266,13542.0
2018-04-17 11:10:00,152.68,152.8,152.65,152.76,10163.0,139.6724,139.7821,139.6449,139.7455,10163.0
2018-04-17 11:15:00,152.76,152.81,152.63,152.68,11621.0,139.7455,139.7913,139.6266,139.6724,11621.0
2018-04-17 11:20:00,152.67,152.81,152.65,152.78,14524.0,139.6632,139.7913,139.6449,139.7638,14524.0
2018-04-17 11:25:00,152.76,152.76,152.32,152.33,19879.0,139.7455,139.7455,139.343,139.3522,19879.0
2018-04-17 11:30:00,152.34,152.4,152.02,152.11,15267.0,139.3613,139.4162,139.0686,139.1509,15267.0
2018-04-17 11:35:00,152.07,152.29,152.05,152.26,7900.0,139.1143,139.3156,139.096,139.2881,7900.0
2018-04-17 11:40:00,152.27,152.49,152.26,152.4,14677.0,139.2973,139.4985,139.2881,139.4162,14677.0
2018-04-17 11:45:00,152.4,152.58,152.39,152.56,8925.0,139.4162,139.5809,139.4071,139.5626,8925.0
2018-04-17 11:50:00,152.57,152.6,152.5,152.56,8280.0,139.5717,139.5992,139.5077,139.5626,8280.0
2018-04-17 11:55:00,152.56,152.59,152.42,152.47,10879.0,139.5626,139.59,139.4345,139.4803,10879.0
2018-04-17 12:00:00,152.5,152.59,152.49,152.54,5704.0,139.5077,139.59,139.4985,139.5443,5704.0
2018-04-17 12:05:00,152.54,152.63,152.52,152.52,4582.0,139.5443,139.6266,139.526,139.526,4582.0
2018-04-17 12:10:00,152.55,152.61,152.44,152.44,4737.0,139.5534,139.6083,139.4528,139.4528,4737.0
2018-04-17 12:15:00,152.45,152.55,152.36,152.44,6000.0,139.462,139.5534,139.3796,139.4528,6000.0
2018-04-17 12:20:00,152.42,152.53,152.4,152.49,5256.0,139.4345,139.5351,139.4162,139.4985,5256.0
2018-04-17 12:25:00,152.48,152.64,152.47,152.61,4550.0,139.4894,139.6358,139.4803,139.6083,4550.0
2018-04-17 12:30:00,152.61,152.64,152.59,152.59,6059.0,139.6083,139.6358,139.59,139.59,6059.0
2018-04-17 12:35:00,152.59,152.59,152.41,152.48,8213.0,139.59,139.59,139.4254,139.4894,8213.0
2018-04-17 12:40:00,152.48,152.58,152.45,152.55,6801.0,139.4894,139.5809,139.462,139.5534,6801.0
2018-04-17 12:45:00,152.55,152.6,152.55,152.59,5330.0,139.5534,139.5992,139.5534,139.59,5330.0
2018-04-17 12:50:00,152.6,152.74,152.6,152.65,9693.0,139.5992,139.7273,139.5992,139.6449,9693.0
2018-04-17 12:55:00,152.65,152.76,152.64,152.71,8620.0,139.6449,139.7455,139.6358,139.6998,8620.0
2018-04-17 13:00:00,152.74,152.76,152.69,152.72,5254.0,139.7273,139.7455,139.6815,139.709,5254.0
2018-04-17 13:05:00,152.72,152.72,152.54,152.54,4899.0,139.709,139.709,139.5443,139.5443,4899.0
2018-04-17 13:10:00,152.53,152.66,152.53,152.66,3800.0,139.5351,139.6541,139.5351,139.6541,3800.0
2018-04-17 13:15:00,152.64,152.64,152.39,152.54,7180.0,139.6358,139.6358,139.4071,139.5443,7180.0
2018-04-17 13:20:00,152.54,152.66,152.54,152.66,2721.0,139.5443,139.6541,139.5443,139.6541,2721.0
2018-04-17 13:25:00,152.66,152.68,152.63,152.68,5765.0,139.6541,139.6724,139.6266,139.6724,5765.0
2018-04-17 13:30:00,152.72,152.77,152.69,152.74,3600.0,139.709,139.7547,139.6815,139.7273,3600.0
2018-04-17 13:35:00,152.74,152.78,152.69,152.75,4106.0,139.7273,139.7638,139.6815,139.7364,4106.0
2018-04-17 13:40:00,152.78,152.79,152.74,152.78,4000.0,139.7638,139.773,139.7273,139.7638,4000.0
2018-04-17 13:45:00,152.78,152.89,152.78,152.78,6050.0,139.7638,139.8645,139.7638,139.7638,6050.0
2018-04-17 13:50:00,152.76,152.9,152.67,152.89,6715.0,139.7455,139.8736,139.6632,139.8645,6715.0
2018-04-17 13:55:00,152.88,152.96,152.87,152.92,4180.0,139.8553,139.9285,139.8462,139.8919,4180.0
2018-04-17 14:00:00,152.93,153.03,152.91,153.0,6928.0,139.9011,139.9925,139.8828,139.9651,6928.0
2018-04-17 14:05:00,153.0,153.09,152.97,152.99,7784.0,139.9651,140.0474,139.9377,139.956,7784.0
2018-04-17 14:10:00,152.97,152.99,152.84,152.84,4744.0,139.9377,139.956,139.8187,139.8187,4744.0
2018-04-17 14:15:00,152.83,152.88,152.82,152.87,8289.0,139.8096,139.8553,139.8004,139.8462,8289.0
2018-04-17 14:20:00,152.85,152.88,152.79,152.84,7753.0,139.8279,139.8553,139.773,139.8187,7753.0
2018-04-17 14:25:00,152.82,152.96,152.71,152.96,9839.0,139.8004,139.9285,139.6998,139.9285,9839.0
2018-04-17 14:30:00,152.94,152.95,152.87,152.94,3101.0,139.9102,139.9194,139.8462,139.9102,3101.0
2018-04-17 14:35:00,152.93,153.0,152.93,152.99,6077.0,139.9011,139.9651,139.9011,139.956,6077.0
2018-04-17 14:40:00,152.99,153.06,152.98,153.06,3150.0,139.956,140.02,139.9468,140.02,3150.0
2018-04-17 14:45:00,153.07,153.19,153.07,153.19,8519.0,140.0291,140.1389,140.0291,140.1389,8519.0
2018-04-17 14:50:00,153.2,153.32,153.18,153.29,15497.0,140.1481,140.2578,140.1298,140.2304,15497.0
2018-04-17 14:55:00,153.28,153.33,153.11,153.26,10598.0,140.2212,140.267,140.0657,140.2029,10598.0
2018-04-17 15:00:00,153.28,153.29,153.19,153.24,8100.0,140.2212,140.2304,140.1389,140.1847,8100.0
2018-04-17 15:05:00,153.27,153.39,153.27,153.33,8964.0,140.2121,140.3219,140.2121,140.267,8964.0
2018-04-17 15:10:00,153.34,153.39,153.27,153.31,14036.0,140.2761,140.3219,140.2121,140.2487,14036.0
2018-04-17 15:15:00,153.3,153.6,153.28,153.5,25565.0,140.2395,140.514,140.2212,140.4225,25565.0
2018-04-17 15:20:00,153.52,153.54,153.38,153.38,20868.0,140.4408,140.4591,140.3127,140.3127,20868.0
2018-04-17 15:25:00,153.37,153.42,153.29,153.29,17999.0,140.3036,140.3493,140.2304,140.2304,17999.0
2018-04-17 15:30:00,153.31,153.43,153.31,153.4,13308.0,140.2487,140.3585,140.2487,140.331,13308.0
2018-04-17 15:35:00,153.4,153.55,153.39,153.45,18945.0,140.331,140.4682,140.3219,140.3768,18945.0
2018-04-17 15:40:00,153.45,153.52,153.41,153.49,13712.0,140.3768,140.4408,140.3402,140.4134,13712.0
2018-04-17 15:45:00,153.52,153.54,153.45,153.51,27523.0,140.4408,140.4591,140.3768,140.4316,27523.0
2018-04-17 15:50:00,153.52,153.53,153.2,153.26,36206.0,140.4408,140.4499,140.1481,140.2029,36206.0
2018-04-17 15:55:00,153.25,153.3,153.11,153.13,74441.0,140.1938,140.2395,140.0657,140.084,74441.0
2018-04-18 09:30:00,153.61,153.83,153.15,153.25,43130.0,140.5231,140.7244,140.1023,140.1938,43130.0
2018-04-18 09:35:00,153.25,153.49,153.19,153.39,13610.0,140.1938,140.4134,140.1389,140.3219,13610.0
2018-04-18 09:40:00,153.44,153.48,153.2,153.2,12119.0,140.3676,140.4042,140.1481,140.1481,12119.0
2018-04-18 09:45:00,153.23,153.65,153.16,153.58,9921.0,140.1755,140.5597,140.1115,140.4957,9921.0
2018-04-18 09:50:00,153.6,153.82,153.49,153.51,10945.0,140.514,140.7152,140.4134,140.4316,10945.0
2018-04-18 09:55:00,153.49,153.86,153.44,153.73,7279.0,140.4134,140.7518,140.3676,140.6329,7279.0
2018-04-18 10:00:00,153.71,153.88,153.71,153.84,13119.0,140.6146,140.7701,140.6146,140.7335,13119.0
2018-04-18 10:05:00,153.83,153.85,153.46,153.48,10818.0,140.7244,140.7427,140.3859,140.4042,10818.0
2018-04-18 10:10:00,153.47,153.62,153.27,153.34,27329.0,140.3951,140.5323,140.2121,140.2761,27329.0
2018-04-18 10:15:00,153.33,153.38,153.02,153.27,39565.0,140.267,140.3127,139.9834,140.2121,39565.0
2018-04-18 10:20:00,153.26,153.33,153.18,153.3,13536.0,140.2029,140.267,140.1298,140.2395,13536.0
2018-04-18 10:25:00,153.38,153.41,152.97,152.98,26951.0,140.3127,140.3402,139.9377,139.9468,26951.0
2018-04-18 10:30:00,152.98,153.09,152.64,152.86,23776.0,139.9468,140.0474,139.6358,139.837,23776.0
2018-04-18 10:35:00,152.87,153.19,152.87,152.94,15986.0,139.8462,140.1389,139.8462,139.9102,15986.0
2018-04-18 10:40:00,152.98,152.98,152.68,152.77,29404.0,139.9468,139.9468,139.6724,139.7547,29404.0
2018-04-18 10:45:00,152.79,152.94,152.77,152.9,25157.0,139.773,139.9102,139.7547,139.8736,25157.0
2018-04-18 10:50:00,152.87,152.88,152.71,152.75,15159.0,139.8462,139.8553,139.6998,139.7364,15159.0
2018-04-18 10:55:00,152.78,152.82,152.66,152.67,14798.0,139.7638,139.8004,139.6541,139.6632,14798.0
2018-04-18 11:00:00,152.68,152.68,152.55,152.55,13593.0,139.6724,139.6724,139.5534,139.5534,13593.0
2018-04-18 11:05:00,152.56,152.63,152.55,152.58,14436.0,139.5626,139.6266,139.5534,139.5809,14436.0
2018-04-18 11:10:00,152.61,152.62,152.54,152.6,9191.0,139.6083,139.6175,139.5443,139.5992,9191.0
2018-04-18 11:15:00,152.55,152.64,152.55,152.59,12778.0,139.5534,139.6358,139.5534,139.59,12778.0
2018-04-18 11:20:00,152.6,152.6,152.51,152.57,25804.0,139.5992,139.5992,139.5168,139.5717,25804.0
2018-04-18 11:25:00,152.58,152.6,152.53,152.55,19645.0,139.5809,139.5992,139.5351,139.5534,19645.0
2018-04-18 11:30:00,152.52,152.56,152.11,152.18,24590.0,139.526,139.5626,139.1509,139.215,24590.0
2018-04-18 11:35:00,152.18,152.3,152.16,152.29,25604.0,139.215,139.3247,139.1967,139.3156,25604.0
2018-04-18 11:40:00,152.3,152.3,152.24,152.25,29075.0,139.3247,139.3247,139.2698,139.279,29075.0
2018-04-18 11:45:00,152.25,152.3,152.2,152.3,13167.0,139.279,139.3247,139.2333,139.3247,13167.0
2018-04-18 11:50:00,152.3,152.63,152.3,152.61,11892.0,139.3247,139.6266,139.3247,139.6083,11892.0
2018-04-18 11:55:00,152.63,152.73,152.58,152.61,9912.0,139.6266,139.7181,139.5809,139.6083,9912.0
2018-04-18 12:00:00,152.63,152.72,152.62,152.67,5374.0,139.6266,139.709,139.6175,139.6632,5374.0
2018-04-18 12:05:00,152.69,152.7,152.67,152.7,6332.0,139.6815,139.6907,139.6632,139.6907,6332.0
2018-04-18 12:10:00,152.69,152.76,152.67,152.75,7381.0,139.6815,139.7455,139.6632,139.7364,7381.0
2018-04-18 12:15:00,152.77,152.91,152.77,152.91,7137.0,139.7547,139.8828,139.7547,139.8828,7137.0
2018-04-18 12:20:00,152.91,152.91,152.78,152.89,10115.0,139.8828,139.8828,139.7638,139.8645,10115.0
2018-04-18 12:25:00,152.9,153.0,152.88,152.99,5642.0,139.8736,139.9651,139.8553,139.956,5642.0
2018-04-18 12:30:00,152.97,152.99,152.84,152.87,13814.0,139.9377,139.956,139.8187,139.8462,13814.0
2018-04-18 12:35:00,152.83,152.88,152.78,152.79,4300.0,139.8096,139.8553,139.7638,139.773,4300.0
2018-04-18 12:40:00,152.81,152.81,152.76,152.76,4968.0,139.7913,139.7913,139.7455,139.7455,4968.0
2018-04-18 12:45:00,152.78,152.8,152.65,152.65,6288.0,139.7638,139.7821,139.6449,139.6449,6288.0
2018-04-18 12:50:00,152.65,152.7,152.61,152.64,8326.0,139.6449,139.6907,139.6083,139.6358,8326.0
2018-04-18 12:55:00,152.66,153.0,152.63,152.95,16180.0,139.6541,139.9651,139.6266,139.9194,16180.0
2018-04-18 13:00:00,153.0,153.21,152.62,152.66,42543.0,139.9651,140.1572,139.6175,139.6541,42543.0
2018-04-18 13:05:00,152.71,152.82,152.66,152.7,11060.0,139.6998,139.8004,139.6541,139.6907,11060.0
2018-04-18 13:10:00,152.66,152.72,152.6,152.62,4250.0,139.6541,139.709,139.5992,139.6175,4250.0
2018-04-18 13:15:00,152.67,152.69,152.57,152.58,5763.0,139.6632,139.6815,139.5717,139.5809,5763.0
2018-04-18 13:20:00,152.61,152.67,152.57,152.59,3100.0,139.6083,139.6632,139.5717,139.59,3100.0
2018-04-18 13:25:00,152.58,152.59,152.53,152.56,3752.0,139.5809,139.59,139.5351,139.5626,3752.0
2018-04-18 13:30:00,152.54,152.83,152.54,152.64,8500.0,139.5443,139.8096,139.5443,139.6358,8500.0
2018-04-18 13:35:00,152.62,152.69,152.58,152.61,5762.0,139.6175,139.6815,139.5809,139.6083,5762.0
2018-04-18 13:40:00,152.61,152.65,152.53,152.63,3285.0,139.6083,139.6449,139.5351,139.6266,3285.0
2018-04-18 13:45:00,152.61,152.61,152.46,152.5,6591.0,139.6083,139.6083,139.4711,139.5077,6591.0
2018-04-18 13:50:00,152.54,152.64,152.54,152.62,2438.0,139.5443,139.6358,139.5443,139.6175,2438.0
2018-04-18 13:55:00,152.62,152.62,152.51,152.51,8831.0,139.6175,139.6175,139.5168,139.5168,8831.0
2018-04-18 14:00:00,152.49,152.59,152.46,152.59,5192.0,139.4985,139.59,139.4711,139.59,5192.0
2018-04-18 14:05:00,152.6,152.83,152.59,152.71,8940.0,139.5992,139.8096,139.59,139.6998,8940.0
2018-04-18 14:10:00,152.68,152.82,152.67,152.74,18992.0,139.6724,139.8004,139.6632,139.7273,18992.0
2018-04-18 14:15:00,152.74,152.78,152.7,152.75,22316.0,139.7273,139.7638,139.6907,139.7364,22316.0
2018-04-18 14:20:00,152.74,152.78,152.53,152.59,50873.0,139.7273,139.7638,139.5351,139.59,50873.0
2018-04-18 14:25:00,152.59,152.61,152.5,152.56,24784.0,139.59,139.6083,139.5077,139.5626,24784.0
2018-04-18 14:30:00,152.55,152.62,152.49,152.5,37804.0,139.5534,139.6175,139.4985,139.5077,37804.0
2018-04-18 14:35:00,152.49,152.55,152.46,152.49,15116.0,139.4985,139.5534,139.4711,139.4985,15116.0
2018-04-18 14:40:00,152.5,152.53,152.46,152.52,11387.0,139.5077,139.5351,139.4711,139.526,11387.0
2018-04-18 14:45:00,152.52,152.53,152.48,152.49,20541.0,139.526,139.5351,139.4894,139.4985,20541.0
2018-04-18 14:50:00,152.49,152.66,152.49,152.58,40018.0,139.4985,139.6541,139.4985,139.5809,40018.0
2018-04-18 14:55:00,152.59,152.71,152.59,152.62,8097.0,139.59,139.6998,139.59,139.6175,8097.0
2018-04-18 15:00:00,152.65,152.82,152.6,152.82,7472.0,139.6449,139.8004,139.5992,139.8004,7472.0
2018-04-18 15:05:00,152.85,152.87,152.73,152.76,9443.0,139.8279,139.8462,139.7181,139.7455,9443.0
2018-04-18 15:10:00,152.75,152.91,152.75,152.79,12972.0,139.7364,139.8828,139.7364,139.773,12972.0
2018-04-18 15:15:00,152.76,152.81,152.76,152.81,5725.0,139.7455,139.7913,139.7455,139.7913,5725.0
2018-04-18 15:20:00,152.8,152.8,152.58,152.59,16066.0,139.7821,139.7821,139.5809,139.59,16066.0
2018-04-18 15:25:00,152.6,152.71,152.6,152.7,9971.0,139.5992,139.6998,139.5992,139.6907,9971.0
2018-04-18 15:30:00,152.69,152.69,152.63,152.69,11220.0,139.6815,139.6815,139.6266,139.6815,11220.0
2018-04-18 15:35:00,152.69,152.76,152.67,152.74,14110.0,139.6815,139.7455,139.6632,139.7273,14110.0
2018-04-18 15:40:00,152.74,152.76,152.65,152.65,31339.0,139.7273,139.7455,139.6449,139.6449,31339.0
2018-04-18 15:45:00,152.66,152.72,152.54,152.61,42379.0,139.6541,139.709,139.5443,139.6083,42379.0
2018-04-18 15:50:00,152.6,152.65,152.48,152.64,45479.0,139.5992,139.6449,139.4894,139.6358,45479.0
2018-04-18 15:55:00,152.64,152.67,152.43,152.49,102288.0,139.6358,139.6632,139.4437,139.4985,102288.0
2018-04-19 09:30:00,151.76,152.62,151.13,151.99,58644.0,138.8307,139.6175,138.2544,139.0411,58644.0
2018-04-19 09:35:00,152.04,152.66,151.92,152.05,40891.0,139.0869,139.6541,138.9771,139.096,40891.0
2018-04-19 09:40:00,152.05,152.26,151.92,152.08,47484.0,139.096,139.2881,138.9771,139.1235,47484.0
2018-04-19 09:45:00,152.02,152.44,151.95,152.24,20360.0,139.0686,139.4528,139.0046,139.2698,20360.0
2018-04-19 09:50:00,152.19,152.2,151.71,152.13,15204.0,139.2241,139.2333,138.785,139.1692,15204.0
2018-04-19 09:55:00,152.15,152.37,152.05,152.21,11745.0,139.1875,139.3888,139.096,139.2424,11745.0
2018-04-19 10:00:00,152.16,152.76,152.16,152.64,10105.0,139.1967,139.7455,139.1967,139.6358,10105.0
2018-04-19 10:05:00,152.55,152.55,152.2,152.23,11418.0,139.5534,139.5534,139.2333,139.2607,11418.0
2018-04-19 10:10:00,152.27,152.29,152.08,152.17,15559.0,139.2973,139.3156,139.1235,139.2058,15559.0
2018-04-19 10:15:00,152.19,152.35,152.07,152.24,9934.0,139.2241,139.3705,139.1143,139.2698,9934.0
2018-04-19 10:20:00,152.2,152.41,152.16,152.33,18311.0,139.2333,139.4254,139.1967,139.3522,18311.0
2018-04-19 10:25:00,152.29,152.38,152.02,152.03,15894.0,139.3156,139.3979,139.0686,139.0777,15894.0
2018-04-19 10:30:00,152.01,152.46,152.01,152.46,14427.0,139.0594,139.4711,139.0594,139.4711,14427.0
2018-04-19 10:35:00,152.43,152.5,152.25,152.42,9920.0,139.4437,139.5077,139.279,139.4345,9920.0
2018-04-19 10:40:00,152.39,152.39,152.12,152.22,12078.0,139.4071,139.4071,139.1601,139.2516,12078.0
2018-04-19 10:45:00,152.18,152.21,151.96,151.97,12006.0,139.215,139.2424,139.0137,139.0229,12006.0
2018-04-19 10:50:00,151.99,152.15,151.91,152.06,25575.0,139.0411,139.1875,138.968,139.1052,25575.0
2018-04-19 10:55:00,152.02,152.02,151.9,151.95,14427.0,139.0686,139.0686,138.9588,139.0046,14427.0
2018-04-19 11:00:00,151.93,152.2,151.86,152.14,12674.0,138.9863,139.2333,138.9222,139.1784,12674.0
2018-04-19 11:05:00,152.14,152.33,152.14,152.29,8996.0,139.1784,139.3522,139.1784,139.3156,8996.0
2018-04-19 11:10:00,152.27,152.28,152.06,152.14,9596.0,139.2973,139.3064,139.1052,139.1784,9596.0
2018-04-19 11:15:00,152.15,152.29,152.13,152.28,6139.0,139.1875,139.3156,139.1692,139.3064,6139.0
2018-04-19 11:20:00,152.27,152.27,152.11,152.19,12842.0,139.2973,139.2973,139.1509,139.2241,12842.0
2018-04-19 11:25:00,152.22,152.23,152.08,152.16,10604.0,139.2516,139.2607,139.1235,139.1967,10604.0
2018-04-19 11:30:00,152.11,152.13,151.78,151.84,13775.0,139.1509,139.1692,138.849,138.9039,13775.0
2018-04-19 11:35:00,151.84,151.98,151.77,151.77,7454.0,138.9039,139.032,138.8399,138.8399,7454.0
2018-04-19 11:40:00,151.83,151.9,151.79,151.87,6967.0,138.8948,138.9588,138.8582,138.9314,6967.0
2018-04-19 11:45:00,151.89,151.93,151.8,151.84,8551.0,138.9497,138.9863,138.8673,138.9039,8551.0
2018-04-19 11:50:00,151.83,151.83,151.48,151.48,6009.0,138.8948,138.8948,138.5746,138.5746,6009.0
2018-04-19 11:55:00,151.51,151.73,151.49,151.51,8995.0,138.602,138.8033,138.5837,138.602,8995.0
2018-04-19 12:00:00,151.49,151.53,151.33,151.44,11122.0,138.5837,138.6203,138.4374,138.538,11122.0
2018-04-19 12:05:00,151.42,151.46,151.25,151.46,7322.0,138.5197,138.5563,138.3642,138.5563,7322.0
2018-04-19 12:10:00,151.44,151.51,151.39,151.43,4609.0,138.538,138.602,138.4923,138.5289,4609.0
2018-04-19 12:15:00,151.46,151.59,151.45,151.59,5975.0,138.5563,138.6752,138.5472,138.6752,5975.0
2018-04-19 12:20:00,151.6,151.67,151.43,151.5,6886.0,138.6844,138.7484,138.5289,138.5929,6886.0
2018-04-19 12:25:00,151.44,151.5,151.29,151.36,6975.0,138.538,138.5929,138.4008,138.4648,6975.0
2018-04-19 12:30:00,151.39,151.58,151.37,151.58,3527.0,138.4923,138.6661,138.474,138.6661,3527.0
2018-04-19 12:35:00,151.59,151.75,151.56,151.75,4870.0,138.6752,138.8216,138.6478,138.8216,4870.0
2018-04-19 12:40:00,151.78,151.91,151.72,151.86,5787.0,138.849,138.968,138.7941,138.9222,5787.0
2018-04-19 12:45:00,151.9,151.95,151.82,151.93,7709.0,138.9588,139.0046,138.8856,138.9863,7709.0
2018-04-19 12:50:00,151.95,151.95,151.82,151.84,5996.0,139.0046,139.0046,138.8856,138.9039,5996.0
2018-04-19 12:55:00,151.84,151.84,151.65,151.65,6457.0,138.9039,138.9039,138.7301,138.7301,6457.0
2018-04-19 13:00:00,151.65,151.65,151.43,151.46,5224.0,138.7301,138.7301,138.5289,138.5563,5224.0
2018-04-19 13:05:00,151.45,151.49,151.42,151.42,4639.0,138.5472,138.5837,138.5197,138.5197,4639.0
2018-04-19 13:10:00,151.43,151.43,151.38,151.38,5400.0,138.5289,138.5289,138.4831,138.4831,5400.0
2018-04-19 13:15:00,151.41,151.48,151.4,151.42,4099.0,138.5106,138.5746,138.5014,138.5197,4099.0
2018-04-19 13:20:00,151.43,151.5,151.4,151.41,4959.0,138.5289,138.5929,138.5014,138.5106,4959.0
2018-04-19 13:25:00,151.41,151.44,151.41,151.41,3923.0,138.5106,138.538,138.5106,138.5106,3923.0
2018-04-19 13:30:00,151.4,151.57,151.39,151.39,8173.0,138.5014,138.6569,138.4923,138.4923,8173.0
2018-04-19 13:35:00,151.39,151.6,151.35,151.6,5325.0,138.4923,138.6844,138.4557,138.6844,5325.0
2018-04-19 13:40:00,151.61,151.66,151.57,151.61,3200.0,138.6935,138.7393,138.6569,138.6935,3200.0
2018-04-19 13:45:00,151.59,151.62,151.54,151.58,4066.0,138.6752,138.7027,138.6295,138.6661,4066.0
2018-04-19 13:50:00,151.61,151.76,151.61,151.74,5394.0,138.6935,138.8307,138.6935,138.8124,5394.0
2018-04-19 13:55:00,151.74,151.75,151.57,151.57,4814.0,138.8124,138.8216,138.6569,138.6569,4814.0
2018-04-19 14:00:00,151.62,151.79,151.6,151.79,4549.0,138.7027,138.8582,138.6844,138.8582,4549.0
2018-04-19 14:05:00,151.78,151.82,151.71,151.76,7446.0,138.849,138.8856,138.785,138.8307,7446.0
2018-04-19 14:10:00,151.76,151.83,151.68,151.68,8880.0,138.8307,138.8948,138.7576,138.7576,8880.0
2018-04-19 14:15:00,151.69,151.73,151.69,151.7,4300.0,138.7667,138.8033,138.7667,138.7759,4300.0
2018-04-19 14:20:00,151.72,151.74,151.56,151.56,5717.0,138.7941,138.8124,138.6478,138.6478,5717.0
2018-04-19 14:25:00,151.56,151.74,151.51,151.74,19901.0,138.6478,138.8124,138.602,138.8124,19901.0
2018-04-19 14:30:00,151.71,151.76,151.63,151.63,6515.0,138.785,138.8307,138.7118,138.7118,6515.0
2018-04-19 14:35:00,151.64,151.68,151.52,151.64,7201.0,138.721,138.7576,138.6112,138.721,7201.0
2018-04-19 14:40:00,151.67,151.71,151.56,151.71,9040.0,138.7484,138.785,138.6478,138.785,9040.0
2018-04-19 14:45:00,151.69,151.71,151.53,151.55,6300.0,138.7667,138.785,138.6203,138.6386,6300.0
2018-04-19 14:50:00,151.54,151.54,151.32,151.33,10696.0,138.6295,138.6295,138.4282,138.4374,10696.0
2018-04-19 14:55:00,151.33,151.49,151.31,151.35,12410.0,138.4374,138.5837,138.4191,138.4557,12410.0
2018-04-19 15:00:00,151.34,151.46,151.32,151.38,14188.0,138.4465,138.5563,138.4282,138.4831,14188.0
2018-04-19 15:05:00,151.36,151.5,151.33,151.46,10627.0,138.4648,138.5929,138.4374,138.5563,10627.0
2018-04-19 15:10:00,151.46,151.46,151.35,151.38,8069.0,138.5563,138.5563,138.4557,138.4831,8069.0
2018-04-19 15:15:00,151.38,151.46,151.34,151.42,12432.0,138.4831,138.5563,138.4465,138.5197,12432.0
2018-04-19 15:20:00,151.42,151.48,151.35,151.35,9608.0,138.5197,138.5746,138.4557,138.4557,9608.0
2018-04-19 15:25:00,151.36,151.41,151.34,151.39,10114.0,138.4648,138.5106,138.4465,138.4923,10114.0
2018-04-19 15:30:00,151.38,151.66,151.33,151.66,17025.0,138.4831,138.7393,138.4374,138.7393,17025.0
2018-04-19 15:35:00,151.78,152.02,151.78,151.85,21603.0,138.849,139.0686,138.849,138.9131,21603.0
2018-04-19 15:40:00,151.83,151.95,151.73,151.9,22211.0,138.8948,139.0046,138.8033,138.9588,22211.0
2018-04-19 15:45:00,151.93,151.93,151.69,151.71,29953.0,138.9863,138.9863,138.7667,138.785,29953.0
2018-04-19 15:50:00,151.75,151.86,151.73,151.73,35212.0,138.8216,138.9222,138.8033,138.8033,35212.0
2018-04-19 15:55:00,151.75,151.88,151.73,151.84,81205.0,138.8216,138.9405,138.8033,138.9039,81205.0
2018-04-20 09:30:00,151.59,152.04,151.1,151.11,117696.0,138.6752,139.0869,138.227,138.2361,117696.0
2018-04-20 09:35:00,151.09,151.29,151.0,151.25,11312.0,138.2178,138.4008,138.1355,138.3642,11312.0
2018-04-20 09:40:00,151.26,151.38,151.1,151.11,11600.0,138.3733,138.4831,138.227,138.2361,11600.0
2018-04-20 09:45:00,151.1,151.14,150.67,150.87,14249.0,138.227,138.2636,137.8336,138.0166,14249.0
2018-04-20 09:50:00,150.91,151.13,150.87,151.05,18162.0,138.0532,138.2544,138.0166,138.1812,18162.0
2018-04-20 09:55:00,151.09,151.31,151.03,151.2,9263.0,138.2178,138.4191,138.1629,138.3185,9263.0
2018-04-20 10:00:00,151.21,151.21,151.03,151.08,18300.0,138.3276,138.3276,138.1629,138.2087,18300.0
2018-04-20 10:05:00,151.08,151.38,151.08,151.31,18366.0,138.2087,138.4831,138.2087,138.4191,18366.0
2018-04-20 10:10:00,151.25,151.65,151.19,151.61,12848.0,138.3642,138.7301,138.3093,138.6935,12848.0
2018-04-20 10:15:00,151.57,151.62,151.35,151.47,15000.0,138.6569,138.7027,138.4557,138.5654,15000.0
2018-04-20 10:20:00,151.46,151.63,151.46,151.52,10033.0,138.5563,138.7118,138.5563,138.6112,10033.0
2018-04-20 10:25:00,151.53,151.66,151.51,151.66,14157.0,138.6203,138.7393,138.602,138.7393,14157.0
2018-04-20 10:30:00,151.66,151.97,151.66,151.87,15135.0,138.7393,139.0229,138.7393,138.9314,15135.0
2018-04-20 10:35:00,151.84,151.84,151.59,151.62,16417.0,138.9039,138.9039,138.6752,138.7027,16417.0
2018-04-20 10:40:00,151.63,151.65,151.32,151.6,20398.0,138.7118,138.7301,138.4282,138.6844,20398.0
2018-04-20 10:45:00,151.59,151.66,151.39,151.51,15921.0,138.6752,138.7393,138.4923,138.602,15921.0
2018-04-20 10:50:00,151.52,151.73,151.5,151.56,14565.0,138.6112,138.8033,138.5929,138.6478,14565.0
2018-04-20 10:55:00,151.53,151.79,151.18,151.18,18483.0,138.6203,138.8582,138.3002,138.3002,18483.0
2018-04-20 11:00:00,151.23,151.32,151.09,151.09,6655.0,138.3459,138.4282,138.2178,138.2178,6655.0
2018-04-20 11:05:00,151.1,151.1,150.85,150.91,14210.0,138.227,138.227,137.9983,138.0532,14210.0
2018-04-20 11:10:00,150.86,150.91,150.66,150.91,11718.0,138.0074,138.0532,137.8245,138.0532,11718.0
2018-04-20 11:15:00,150.89,151.03,150.87,150.97,18957.0,138.0349,138.1629,138.0166,138.108,18957.0
2018-04-20 11:20:00,150.96,150.97,150.76,150.8,20127.0,138.0989,138.108,137.9159,137.9525,20127.0
2018-04-20 11:25:00,150.83,150.84,150.6,150.6,13352.0,137.98,137.9891,137.7696,137.7696,13352.0
2018-04-20 11:30:00,150.65,150.8,150.63,150.69,17015.0,137.8153,137.9525,137.797,137.8519,17015.0
2018-04-20 11:35:00,150.72,150.82,150.57,150.8,25883.0,137.8793,137.9708,137.7421,137.9525,25883.0
2018-04-20 11:40:00,150.78,150.95,150.66,150.67,18335.0,137.9342,138.0898,137.8245,137.8336,18335.0
2018-04-20 11:45:00,150.65,150.84,150.61,150.74,13175.0,137.8153,137.9891,137.7787,137.8976,13175.0
2018-04-20 11:50:00,150.66,150.78,150.56,150.65,8294.0,137.8245,137.9342,137.733,137.8153,8294.0
2018-04-20 11:55:00,150.62,150.64,150.45,150.48,11642.0,137.7879,137.8062,137.6323,137.6598,11642.0
2018-04-20 12:00:00,150.45,150.49,150.36,150.37,6350.0,137.6323,137.6689,137.55,137.5592,6350.0
2018-04-20 12:05:00,150.36,150.41,150.22,150.24,25534.0,137.55,137.5958,137.4219,137.4402,25534.0
2018-04-20 12:10:00,150.24,150.26,150.01,150.05,10830.0,137.4402,137.4585,137.2298,137.2664,10830.0
2018-04-20 12:15:00,150.06,150.19,149.83,149.95,14772.0,137.2756,137.3945,137.0652,137.1749,14772.0
2018-04-20 12:20:00,149.92,150.06,149.79,149.79,7410.0,137.1475,137.2756,137.0286,137.0286,7410.0
2018-04-20 12:25:00,149.81,149.9,149.73,149.8,24512.0,137.0469,137.1292,136.9737,137.0377,24512.0
2018-04-20 12:30:00,149.84,149.89,149.59,149.88,33390.0,137.0743,137.1201,136.8456,137.1109,33390.0
2018-04-20 12:35:00,149.83,150.11,149.79,149.79,10542.0,137.0652,137.3213,137.0286,137.0286,10542.0
2018-04-20 12:40:00,149.77,149.97,149.67,149.84,10951.0,137.0103,137.1932,136.9188,137.0743,10951.0
2018-04-20 12:45:00,149.83,149.94,149.64,149.69,9296.0,137.0652,137.1658,136.8914,136.9371,9296.0
2018-04-20 12:50:00,149.68,149.84,149.61,149.81,15682.0,136.9279,137.0743,136.8639,137.0469,15682.0
2018-04-20 12:55:00,149.81,149.88,149.71,149.81,16720.0,137.0469,137.1109,136.9554,137.0469,16720.0
2018-04-20 13:00:00,149.77,149.81,149.57,149.6,9550.0,137.0103,137.0469,136.8273,136.8548,9550.0
2018-04-20 13:05:00,149.64,149.64,149.36,149.38,21679.0,136.8914,136.8914,136.6352,136.6535,21679.0
2018-04-20 13:10:00,149.38,149.64,149.31,149.42,27959.0,136.6535,136.8914,136.5895,136.6901,27959.0
2018-04-20 13:15:00,149.41,149.43,149.25,149.3,11635.0,136.681,136.6992,136.5346,136.5803,11635.0
2018-04-20 13:20:00,149.33,149.38,149.11,149.11,10835.0,136.6078,136.6535,136.4065,136.4065,10835.0
2018-04-20 13:25:00,149.14,149.21,148.93,149.12,19312.0,136.434,136.498,136.2418,136.4157,19312.0
2018-04-20 13:30:00,149.12,149.32,149.12,149.25,7751.0,136.4157,136.5986,136.4157,136.5346,7751.0
2018-04-20 13:35:00,149.27,149.27,149.15,149.24,24819.0,136.5529,136.5529,136.4431,136.5254,24819.0
2018-04-20 13:40:00,149.17,149.25,148.95,148.95,31433.0,136.4614,136.5346,136.2601,136.2601,31433.0
2018-04-20 13:45:00,148.95,149.25,148.95,149.09,21334.0,136.2601,136.5346,136.2601,136.3882,21334.0
2018-04-20 13:50:00,149.07,149.09,148.96,148.96,18557.0,136.3699,136.3882,136.2693,136.2693,18557.0
2018-04-20 13:55:00,148.96,149.02,148.85,148.86,42527.0,136.2693,136.3242,136.1687,136.1778,42527.0
2018-04-20 14:00:00,148.84,149.02,148.82,148.99,19746.0,136.1595,136.3242,136.1412,136.2967,19746.0
2018-04-20 14:05:00,149.0,149.02,148.74,148.75,44010.0,136.3059,136.3242,136.068,136.0772,44010.0
2018-04-20 14:10:00,148.75,148.76,148.67,148.68,23871.0,136.0772,136.0863,136.004,136.0131,23871.0
2018-04-20 14:15:00,148.71,148.74,148.53,148.57,10749.0,136.0406,136.068,135.8759,135.9125,10749.0
2018-04-20 14:20:00,148.59,148.64,148.46,148.62,14719.0,135.9308,135.9766,135.8119,135.9583,14719.0
2018-04-20 14:25:00,148.62,148.76,148.61,148.71,15232.0,135.9583,136.0863,135.9491,136.0406,15232.0
2018-04-20 14:30:00,148.74,148.75,148.49,148.52,12096.0,136.068,136.0772,135.8393,135.8668,12096.0
2018-04-20 14:35:00,148.54,148.75,148.54,148.61,16564.0,135.8851,136.0772,135.8851,135.9491,16564.0
2018-04-20 14:40:00,148.62,148.75,148.62,148.71,7500.0,135.9583,136.0772,135.9583,136.0406,7500.0
2018-04-20 14:45:00,148.71,148.74,148.64,148.68,11079.0,136.0406,136.068,135.9766,136.0131,11079.0
2018-04-20 14:50:00,148.67,148.75,148.63,148.7,11174.0,136.004,136.0772,135.9674,136.0314,11174.0
2018-04-20 14:55:00,148.7,148.7,148.63,148.65,14637.0,136.0314,136.0314,135.9674,135.9857,14637.0
2018-04-20 15:00:00,148.65,148.75,148.59,148.71,18901.0,135.9857,136.0772,135.9308,136.0406,18901.0
2018-04-20 15:05:00,148.7,148.7,148.37,148.39,23968.0,136.0314,136.0314,135.7296,135.7479,23968.0
2018-04-20 15:10:00,148.37,148.46,148.26,148.31,18893.0,135.7296,135.8119,135.6289,135.6747,18893.0
2018-04-20 15:15:00,148.29,148.33,148.09,148.11,26888.0,135.6564,135.693,135.4734,135.4917,26888.0
2018-04-20 15:20:00,148.09,148.18,148.03,148.03,25188.0,135.4734,135.5557,135.4185,135.4185,25188.0
2018-04-20 15:25:00,148.03,148.08,148.01,148.07,26896.0,135.4185,135.4643,135.4002,135.4551,26896.0
2018-04-20 15:30:00,148.07,148.08,147.94,148.0,68680.0,135.4551,135.4643,135.3362,135.3911,68680.0
2018-04-20 15:35:00,148.01,148.31,148.0,148.23,68696.0,135.4002,135.6747,135.3911,135.6015,68696.0
2018-04-20 15:40:00,148.25,148.36,148.23,148.27,44190.0,135.6198,135.7204,135.6015,135.6381,44190.0
2018-04-20 15:45:00,148.25,148.31,148.18,148.27,63176.0,135.6198,135.6747,135.5557,135.6381,63176.0
2018-04-20 15:50:00,148.29,148.5,148.22,148.5,90905.0,135.6564,135.8485,135.5923,135.8485,90905.0
2018-04-20 15:55:00,148.5,148.74,148.48,148.71,167208.0,135.8485,136.068,135.8302,136.0406,167208.0
2018-04-23 09:30:00,149.35,149.53,148.82,148.92,45320.0,136.6261,136.7907,136.1412,136.2327,45320.0
2018-04-23 09:35:00,148.84,149.06,148.61,148.84,16611.0,136.1595,136.3608,135.9491,136.1595,16611.0
2018-04-23 09:40:00,148.9,149.1,148.61,148.61,9774.0,136.2144,136.3974,135.9491,135.9491,9774.0
2018-04-23 09:45:00,148.61,148.74,148.54,148.74,15350.0,135.9491,136.068,135.8851,136.068,15350.0
2018-04-23 09:50:00,148.69,148.7,148.32,148.55,16734.0,136.0223,136.0314,135.6838,135.8942,16734.0
2018-04-23 09:55:00,148.56,148.81,148.53,148.71,29444.0,135.9034,136.1321,135.8759,136.0406,29444.0
2018-04-23 10:00:00,148.71,149.05,148.71,148.87,35198.0,136.0406,136.3516,136.0406,136.187,35198.0
2018-04-23 10:05:00,148.88,148.9,148.68,148.88,31387.0,136.1961,136.2144,136.0131,136.1961,31387.0
2018-04-23 10:10:00,148.9,149.05,148.75,148.77,24313.0,136.2144,136.3516,136.0772,136.0955,24313.0
2018-04-23 10:15:00,148.81,148.82,148.62,148.7,15798.0,136.1321,136.1412,135.9583,136.0314,15798.0
2018-04-23 10:20:00,148.71,148.78,148.58,148.68,11867.0,136.0406,136.1046,135.9217,136.0131,11867.0
2018-04-23 10:25:00,148.68,148.77,148.58,148.64,12605.0,136.0131,136.0955,135.9217,135.9766,12605.0
2018-04-23 10:30:00,148.66,148.87,148.64,148.77,28444.0,135.9948,136.187,135.9766,136.0955,28444.0
2018-04-23 10:35:00,148.8,148.86,148.49,148.62,33100.0,136.1229,136.1778,135.8393,135.9583,33100.0
2018-04-23 10:40:00,148.61,148.64,148.34,148.34,38408.0,135.9491,135.9766,135.7021,135.7021,38408.0
2018-04-23 10:45:00,148.37,148.52,148.15,148.34,24910.0,135.7296,135.8668,135.5283,135.7021,24910.0
2018-04-23 10:50:00,148.31,148.33,148.11,148.16,22361.0,135.6747,135.693,135.4917,135.5374,22361.0
2018-04-23 10:55:00,148.15,148.28,148.07,148.12,22411.0,135.5283,135.6472,135.4551,135.5009,22411.0
2018-04-23 11:00:00,148.09,148.27,147.97,148.26,20192.0,135.4734,135.6381,135.3636,135.6289,20192.0
2018-04-23 11:05:00,148.27,148.41,148.06,148.13,23027.0,135.6381,135.7661,135.446,135.51,23027.0
2018-04-23 11:10:00,148.16,148.42,148.06,148.4,16687.0,135.5374,135.7753,135.446,135.757,16687.0
2018-04-23 11:15:00,148.38,148.43,148.29,148.29,13118.0,135.7387,135.7844,135.6564,135.6564,13118.0
2018-04-23 11:20:00,148.29,148.33,148.13,148.16,21916.0,135.6564,135.693,135.51,135.5374,21916.0
2018-04-23 11:25:00,148.12,148.12,147.92,147.97,14212.0,135.5009,135.5009,135.3179,135.3636,14212.0
2018-04-23 11:30:00,147.98,148.02,147.62,147.84,11383.0,135.3728,135.4094,135.0435,135.2447,11383.0
2018-04-23 11:35:00,147.83,147.83,147.6,147.73,13516.0,135.2356,135.2356,135.0252,135.1441,13516.0
2018-04-23 11:40:00,147.78,147.94,147.77,147.77,9731.0,135.1898,135.3362,135.1807,135.1807,9731.0
2018-04-23 11:45:00,147.77,147.78,147.65,147.65,14380.0,135.1807,135.1898,135.0709,135.0709,14380.0
2018-04-23 11:50:00,147.62,147.85,147.6,147.77,9715.0,135.0435,135.2539,135.0252,135.1807,9715.0
2018-04-23 11:55:00,147.78,147.88,147.7,147.88,18718.0,135.1898,135.2813,135.1166,135.2813,18718.0
2018-04-23 12:00:00,147.86,147.95,147.77,147.81,18581.0,135.263,135.3453,135.1807,135.2173,18581.0
2018-04-23 12:05:00,147.8,147.87,147.78,147.78,12548.0,135.2081,135.2722,135.1898,135.1898,12548.0
2018-04-23 12:10:00,147.77,147.88,147.71,147.74,15592.0,135.1807,135.2813,135.1258,135.1532,15592.0
2018-04-23 12:15:00,147.77,147.8,147.58,147.66,10666.0,135.1807,135.2081,135.0069,135.08,10666.0
2018-04-23 12:20:00,147.62,147.73,147.59,147.62,5470.0,135.0435,135.1441,135.016,135.0435,5470.0
2018-04-23 12:25:00,147.62,147.73,147.57,147.69,8842.0,135.0435,135.1441,134.9977,135.1075,8842.0
2018-04-23 12:30:00,147.67,147.89,147.64,147.65,15420.0,135.0892,135.2904,135.0617,135.0709,15420.0
2018-04-23 12:35:00,147.64,147.81,147.58,147.69,14894.0,135.0617,135.2173,135.0069,135.1075,14894.0
2018-04-23 12:40:00,147.7,147.75,147.52,147.54,11962.0,135.1166,135.1624,134.952,134.9703,11962.0
2018-04-23 12:45:00,147.56,147.7,147.5,147.51,10744.0,134.9886,135.1166,134.9337,134.9428,10744.0
2018-04-23 12:50:00,147.54,147.7,147.54,147.64,5277.0,134.9703,135.1166,134.9703,135.0617,5277.0
2018-04-23 12:55:00,147.64,147.68,147.57,147.68,6247.0,135.0617,135.0983,134.9977,135.0983,6247.0
2018-04-23 13:00:00,147.7,147.7,147.6,147.62,6919.0,135.1166,135.1166,135.0252,135.0435,6919.0
2018-04-23 13:05:00,147.65,147.77,147.63,147.68,13740.0,135.0709,135.1807,135.0526,135.0983,13740.0
2018-04-23 13:10:00,147.72,147.82,147.63,147.82,10667.0,135.1349,135.2264,135.0526,135.2264,10667.0
2018-04-23 13:15:00,147.79,147.79,147.66,147.73,5379.0,135.199,135.199,135.08,135.1441,5379.0
2018-04-23 13:20:00,147.76,147.83,147.72,147.78,6252.0,135.1715,135.2356,135.1349,135.1898,6252.0
2018-04-23 13:25:00,147.8,147.88,147.68,147.71,9381.0,135.2081,135.2813,135.0983,135.1258,9381.0
2018-04-23 13:30:00,147.72,147.97,147.72,147.88,9907.0,135.1349,135.3636,135.1349,135.2813,9907.0
2018-04-23 13:35:00,147.9,148.03,147.89,147.97,7420.0,135.2996,135.4185,135.2904,135.3636,7420.0
2018-04-23 13:40:00,147.99,148.05,147.93,147.94,5809.0,135.3819,135.4368,135.327,135.3362,5809.0
2018-04-23 13:45:00,147.93,148.07,147.93,148.02,8533.0,135.327,135.4551,135.327,135.4094,8533.0
2018-04-23 13:50:00,148.02,148.08,147.9,147.96,9139.0,135.4094,135.4643,135.2996,135.3545,9139.0
2018-04-23 13:55:00,147.98,148.09,147.98,148.02,11789.0,135.3728,135.4734,135.3728,135.4094,11789.0
2018-04-23 14:00:00,148.01,148.12,147.94,147.94,7238.0,135.4002,135.5009,135.3362,135.3362,7238.0
2018-04-23 14:05:00,147.89,147.96,147.72,147.76,12053.0,135.2904,135.3545,135.1349,135.1715,12053.0
2018-04-23 14:10:00,147.76,147.83,147.63,147.63,10041.0,135.1715,135.2356,135.0526,135.0526,10041.0
2018-04-23 14:15:00,147.59,147.65,147.51,147.51,21675.0,135.016,135.0709,134.9428,134.9428,21675.0
2018-04-23 14:20:00,147.52,147.57,147.33,147.4,12912.0,134.952,134.9977,134.7782,134.8422,12912.0
2018-04-23 14:25:00,147.41,147.44,147.26,147.38,38154.0,134.8513,134.8788,134.7141,134.8239,38154.0
2018-04-23 14:30:00,147.33,147.36,147.14,147.14,8716.0,134.7782,134.8056,134.6043,134.6043,8716.0
2018-04-23 14:35:00,147.19,147.35,147.19,147.33,16528.0,134.6501,134.7965,134.6501,134.7782,16528.0
2018-04-23 14:40:00,147.37,147.51,147.24,147.24,17249.0,134.8147,134.9428,134.6958,134.6958,17249.0
2018-04-23 14:45:00,147.27,147.37,147.21,147.32,10568.0,134.7233,134.8147,134.6684,134.769,10568.0
2018-04-23 14:50:00,147.29,147.35,147.13,147.14,9632.0,134.7416,134.7965,134.5952,134.6043,9632.0
2018-04-23 14:55:00,147.17,147.19,147.0,147.07,20199.0,134.6318,134.6501,134.4763,134.5403,20199.0
2018-04-23 15:00:00,147.07,147.37,147.02,147.26,9038.0,134.5403,134.8147,134.4946,134.7141,9038.0
2018-04-23 15:05:00,147.29,147.43,147.25,147.31,13246.0,134.7416,134.8696,134.705,134.7599,13246.0
2018-04-23 15:10:00,147.32,147.5,147.31,147.46,9860.0,134.769,134.9337,134.7599,134.8971,9860.0
2018-04-23 15:15:00,147.47,147.62,147.42,147.57,10379.0,134.9062,135.0435,134.8605,134.9977,10379.0
2018-04-23 15:20:00,147.56,147.68,147.56,147.6,11220.0,134.9886,135.0983,134.9886,135.0252,11220.0
2018-04-23 15:25:00,147.6,147.74,147.6,147.74,13026.0,135.0252,135.1532,135.0252,135.1532,13026.0
2018-04-23 15:30:00,147.73,147.86,147.73,147.75,13252.0,135.1441,135.263,135.1441,135.1624,13252.0
2018-04-23 15:35:00,147.73,147.79,147.67,147.7,12041.0,135.1441,135.199,135.0892,135.1166,12041.0
2018-04-23 15:40:00,147.68,147.83,147.65,147.83,20114.0,135.0983,135.2356,135.0709,135.2356,20114.0
2018-04-23 15:45:00,147.82,147.98,147.81,147.95,28511.0,135.2264,135.3728,135.2173,135.3453,28511.0
2018-04-23 15:50:00,147.94,148.06,147.88,147.92,31275.0,135.3362,135.446,135.2813,135.3179,31275.0
2018-04-23 15:55:00,147.93,148.02,147.89,147.95,71999.0,135.327,135.4094,135.2904,135.3453,71999.0
2018-04-24 09:30:00,148.75,149.31,148.14,148.98,70474.0,136.0772,136.5895,135.5191,136.2876,70474.0
2018-04-24 09:35:00,148.99,149.43,148.81,149.21,52379.0,136.2967,136.6992,136.1321,136.498,52379.0
2018-04-24 09:40:00,149.23,149.7,149.17,149.7,19229.0,136.5163,136.9462,136.4614,136.9462,19229.0
2018-04-24 09:45:00,149.73,149.89,149.67,149.82,16689.0,136.9737,137.1201,136.9188,137.056,16689.0
2018-04-24 09:50:00,149.83,149.88,149.17,149.17,20885.0,137.0652,137.1109,136.4614,136.4614,20885.0
2018-04-24 09:55:00,149.21,149.37,149.13,149.3,12046.0,136.498,136.6444,136.4248,136.5803,12046.0
2018-04-24 10:00:00,149.42,149.67,149.32,149.67,9064.0,136.6901,136.9188,136.5986,136.9188,9064.0
2018-04-24 10:05:00,149.74,149.75,149.64,149.68,25926.0,136.9828,136.992,136.8914,136.9279,25926.0
2018-04-24 10:10:00,149.72,149.78,149.37,149.37,13275.0,136.9645,137.0194,136.6444,136.6444,13275.0
2018-04-24 10:15:00,149.37,149.6,149.27,149.56,11908.0,136.6444,136.8548,136.5529,136.8182,11908.0
2018-04-24 10:20:00,149.57,149.62,149.06,149.06,22977.0,136.8273,136.8731,136.3608,136.3608,22977.0
2018-04-24 10:25:00,149.07,149.32,149.05,149.29,15654.0,136.3699,136.5986,136.3516,136.5712,15654.0
2018-04-24 10:30:00,149.25,149.35,149.08,149.35,10025.0,136.5346,136.6261,136.3791,136.6261,10025.0
2018-04-24 10:35:00,149.37,149.39,149.23,149.38,14984.0,136.6444,136.6627,136.5163,136.6535,14984.0
2018-04-24 10:40:00,149.34,149.41,149.25,149.39,12022.0,136.6169,136.681,136.5346,136.6627,12022.0
2018-04-24 10:45:00,149.38,149.42,149.15,149.31,18634.0,136.6535,136.6901,136.4431,136.5895,18634.0
2018-04-24 10:50:00,149.28,149.52,149.24,149.3,20812.0,136.562,136.7816,136.5254,136.5803,20812.0
2018-04-24 10:55:00,149.33,149.43,149.21,149.22,11066.0,136.6078,136.6992,136.498,136.5071,11066.0
2018-04-24 11:00:00,149.15,149.26,149.07,149.1,10105.0,136.4431,136.5437,136.3699,136.3974,10105.0
2018-04-24 11:05:00,149.1,149.15,149.02,149.1,10829.0,136.3974,136.4431,136.3242,136.3974,10829.0
2018-04-24 11:10:00,149.06,149.1,148.81,148.92,18593.0,136.3608,136.3974,136.1321,136.2327,18593.0
2018-04-24 11:15:00,148.92,149.05,148.77,149.04,16736.0,136.2327,136.3516,136.0955,136.3425,16736.0
2018-04-24 11:20:00,149.04,149.2,148.97,148.99,19474.0,136.3425,136.4888,136.2784,136.2967,19474.0
2018-04-24 11:25:00,148.99,149.18,148.97,149.08,15961.0,136.2967,136.4705,136.2784,136.3791,15961.0
2018-04-24 11:30:00,149.07,149.21,149.04,149.16,12169.0,136.3699,136.498,136.3425,136.4522,12169.0
2018-04-24 11:35:00,149.23,149.29,148.88,148.91,16079.0,136.5163,136.5712,136.1961,136.2235,16079.0
2018-04-24 11:40:00,148.9,149.22,148.9,149.02,8334.0,136.2144,136.5071,136.2144,136.3242,8334.0
2018-04-24 11:45:00,149.02,149.1,148.92,148.96,6526.0,136.3242,136.3974,136.2327,136.2693,6526.0
2018-04-24 11:50:00,149.0,149.12,148.73,148.78,14765.0,136.3059,136.4157,136.0589,136.1046,14765.0
2018-04-24 11:55:00,148.75,148.82,148.48,148.48,10853.0,136.0772,136.1412,135.8302,135.8302,10853.0
2018-04-24 12:00:00,148.5,148.62,148.43,148.62,12019.0,135.8485,135.9583,135.7844,135.9583,12019.0
2018-04-24 12:05:00,148.64,148.72,148.32,148.46,23000.0,135.9766,136.0497,135.6838,135.8119,23000.0
2018-04-24 12:10:00,148.39,148.48,148.35,148.35,6781.0,135.7479,135.8302,135.7113,135.7113,6781.0
2018-04-24 12:15:00,148.36,148.39,148.02,148.26,11100.0,135.7204,135.7479,135.4094,135.6289,11100.0
2018-04-24 12:20:00,148.26,148.41,148.02,148.14,21857.0,135.6289,135.7661,135.4094,135.5191,21857.0
2018-04-24 12:25:00,148.15,148.15,147.91,147.98,20379.0,135.5283,135.5283,135.3087,135.3728,20379.0
2018-04-24 12:30:00,147.94,148.05,147.88,147.91,11831.0,135.3362,135.4368,135.2813,135.3087,11831.0
2018-04-24 12:35:00,147.87,147.99,147.83,147.9,27570.0,135.2722,135.3819,135.2356,135.2996,27570.0
2018-04-24 12:40:00,147.88,147.89,147.61,147.62,22214.0,135.2813,135.2904,135.0343,135.0435,22214.0
2018-04-24 12:45:00,147.6,147.99,147.6,147.92,10689.0,135.0252,135.3819,135.0252,135.3179,10689.0
2018-04-24 12:50:00,147.91,147.93,147.8,147.87,5481.0,135.3087,135.327,135.2081,135.2722,5481.0
2018-04-24 12:55:00,147.91,147.91,147.11,147.13,26585.0,135.3087,135.3087,134.5769,134.5952,26585.0
2018-04-24 13:00:00,147.11,147.19,146.96,147.12,26132.0,134.5769,134.6501,134.4397,134.586,26132.0
2018-04-24 13:05:00,147.13,147.17,146.84,146.98,18565.0,134.5952,134.6318,134.3299,134.458,18565.0
2018-04-24 13:10:00,146.99,147.04,146.77,146.86,22441.0,134.4671,134.5129,134.2659,134.3482,22441.0
2018-04-24 13:15:00,146.86,146.94,146.68,146.75,29257.0,134.3482,134.4214,134.1835,134.2476,29257.0
2018-04-24 13:20:00,146.75,146.8,146.41,146.43,18434.0,134.2476,134.2933,133.9365,133.9548,18434.0
2018-04-24 13:25:00,146.41,146.53,146.32,146.44,15582.0,133.9365,134.0463,133.8542,133.964,15582.0
2018-04-24 13:30:00,146.45,146.45,146.05,146.23,30038.0,133.9731,133.9731,133.6072,133.7719,30038.0
2018-04-24 13:35:00,146.23,146.31,146.11,146.15,17913.0,133.7719,133.8451,133.6621,133.6987,17913.0
2018-04-24 13:40:00,146.19,146.2,145.58,145.58,36128.0,133.7353,133.7444,133.1772,133.1772,36128.0
2018-04-24 13:45:00,145.58,145.95,145.54,145.91,21340.0,133.1772,133.5157,133.1407,133.4791,21340.0
2018-04-24 13:50:00,145.89,145.9,145.45,145.74,27312.0,133.4608,133.47,133.0583,133.3236,27312.0
2018-04-24 13:55:00,145.73,145.75,145.54,145.66,17633.0,133.3145,133.3328,133.1407,133.2504,17633.0
2018-04-24 14:00:00,145.65,145.74,145.6,145.64,13755.0,133.2413,133.3236,133.1955,133.2321,13755.0
2018-04-24 14:05:00,145.59,145.84,145.48,145.84,8401.0,133.1864,133.4151,133.0858,133.4151,8401.0
2018-04-24 14:10:00,145.83,146.24,145.82,146.16,19441.0,133.406,133.781,133.3968,133.7078,19441.0
2018-04-24 14:15:00,146.19,146.24,146.07,146.21,15246.0,133.7353,133.781,133.6255,133.7536,15246.0
2018-04-24 14:20:00,146.25,146.55,146.23,146.52,10657.0,133.7902,134.0646,133.7719,134.0372,10657.0
2018-04-24 14:25:00,146.52,146.57,146.19,146.19,13938.0,134.0372,134.0829,133.7353,133.7353,13938.0
2018-04-24 14:30:00,146.21,146.37,146.2,146.37,8611.0,133.7536,133.8999,133.7444,133.8999,8611.0
2018-04-24 14:35:00,146.37,146.4,145.95,145.97,12929.0,133.8999,133.9274,133.5157,133.534,12929.0
2018-04-24 14:40:00,145.97,146.47,145.97,146.45,15496.0,133.534,133.9914,133.534,133.9731,15496.0
2018-04-24 14:45:00,146.52,146.53,146.12,146.19,19428.0,134.0372,134.0463,133.6712,133.7353,19428.0
2018-04-24 14:50:00,146.21,146.45,146.14,146.2,16420.0,133.7536,133.9731,133.6895,133.7444,16420.0
2018-04-24 14:55:00,146.21,146.46,146.19,146.3,24405.0,133.7536,133.9823,133.7353,133.8359,24405.0
2018-04-24 15:00:00,146.3,146.51,146.22,146.5,30293.0,133.8359,134.028,133.7627,134.0189,30293.0
2018-04-24 15:05:00,146.5,146.69,146.46,146.52,37143.0,134.0189,134.1927,133.9823,134.0372,37143.0
2018-04-24 15:10:00,146.56,146.9,146.52,146.88,17733.0,134.0738,134.3848,134.0372,134.3665,17733.0
2018-04-24 15:15:00,146.88,146.96,146.52,146.55,13795.0,134.3665,134.4397,134.0372,134.0646,13795.0
2018-04-24 15:20:00,146.52,146.79,146.51,146.67,25206.0,134.0372,134.2842,134.028,134.1744,25206.0
2018-04-24 15:25:00,146.66,146.67,146.34,146.36,24343.0,134.1652,134.1744,133.8725,133.8908,24343.0
2018-04-24 15:30:00,146.37,146.37,146.17,146.17,30763.0,133.8999,133.8999,133.717,133.717,30763.0
2018-04-24 15:35:00,146.16,146.35,146.11,146.35,44575.0,133.7078,133.8816,133.6621,133.8816,44575.0
2018-04-24 15:40:00,146.35,146.47,146.15,146.21,34040.0,133.8816,133.9914,133.6987,133.7536,34040.0
2018-04-24 15:45:00,146.26,146.72,146.24,146.66,60456.0,133.7993,134.2201,133.781,134.1652,60456.0
2018-04-24 15:50:00,146.66,146.88,146.65,146.81,73048.0,134.1652,134.3665,134.1561,134.3025,73048.0
2018-04-24 15:55:00,146.81,146.93,146.62,146.87,119407.0,134.3025,134.4122,134.1286,134.3573,119407.0
2018-04-25 09:30:00,146.57,146.87,145.25,145.27,57483.0,134.0829,134.3573,132.8754,132.8937,57483.0
2018-04-25 09:35:00,145.26,145.5,144.81,145.25,67181.0,132.8845,133.1041,132.4729,132.8754,67181.0
2018-04-25 09:40:00,145.25,145.53,144.94,145.03,39319.0,132.8754,133.1315,132.5918,132.6741,39319.0
2018-04-25 09:45:00,145.0,145.99,144.84,145.85,29681.0,132.6467,133.5523,132.5003,133.4242,29681.0
2018-04-25 09:50:00,145.92,146.26,145.53,146.26,32524.0,133.4883,133.7993,133.1315,133.7993,32524.0
2018-04-25 09:55:00,146.24,146.32,145.96,146.11,34322.0,133.781,133.8542,133.5249,133.6621,34322.0
2018-04-25 10:00:00,146.09,146.48,146.02,146.45,30153.0,133.6438,134.0006,133.5798,133.9731,30153.0
2018-04-25 10:05:00,146.53,146.58,146.21,146.52,27642.0,134.0463,134.0921,133.7536,134.0372,27642.0
2018-04-25 10:10:00,146.59,146.72,146.49,146.72,27034.0,134.1012,134.2201,134.0097,134.2201,27034.0
2018-04-25 10:15:00,146.7,146.7,146.42,146.48,32565.0,134.2018,134.2018,133.9457,134.0006,32565.0
2018-04-25 10:20:00,146.46,146.67,146.44,146.64,45460.0,133.9823,134.1744,133.964,134.1469,45460.0
2018-04-25 10:25:00,146.66,146.68,146.26,146.38,31066.0,134.1652,134.1835,133.7993,133.9091,31066.0
2018-04-25 10:30:00,146.39,146.63,146.15,146.49,32153.0,133.9182,134.1378,133.6987,134.0097,32153.0
2018-04-25 10:35:00,146.47,146.57,146.39,146.48,29063.0,133.9914,134.0829,133.9182,134.0006,29063.0
2018-04-25 10:40:00,146.47,146.52,146.25,146.47,23577.0,133.9914,134.0372,133.7902,133.9914,23577.0
2018-04-25 10:45:00,146.5,146.51,146.39,146.46,23600.0,134.0189,134.028,133.9182,133.9823,23600.0
2018-04-25 10:50:00,146.46,146.46,146.22,146.32,20521.0,133.9823,133.9823,133.7627,133.8542,20521.0
2018-04-25 10:55:00,146.33,146.37,146.18,146.37,17464.0,133.8634,133.8999,133.7261,133.8999,17464.0
2018-04-25 11:00:00,146.35,146.51,146.34,146.43,19843.0,133.8816,134.028,133.8725,133.9548,19843.0
2018-04-25 11:05:00,146.42,146.53,146.26,146.28,22560.0,133.9457,134.0463,133.7993,133.8176,22560.0
2018-04-25 11:10:00,146.28,146.34,146.16,146.16,11868.0,133.8176,133.8725,133.7078,133.7078,11868.0
2018-04-25 11:15:00,146.15,146.17,145.85,146.03,19540.0,133.6987,133.717,133.4242,133.5889,19540.0
2018-04-25 11:20:00,146.06,146.4,146.04,146.39,11908.0,133.6164,133.9274,133.5981,133.9182,11908.0
2018-04-25 11:25:00,146.38,146.42,146.21,146.33,24293.0,133.9091,133.9457,133.7536,133.8634,24293.0
2018-04-25 11:30:00,146.31,146.32,146.01,146.07,10149.0,133.8451,133.8542,133.5706,133.6255,10149.0
2018-04-25 11:35:00,146.12,146.19,146.02,146.03,39683.0,133.6712,133.7353,133.5798,133.5889,39683.0
2018-04-25 11:40:00,146.05,146.37,146.05,146.33,10369.0,133.6072,133.8999,133.6072,133.8634,10369.0
2018-04-25 11:45:00,146.32,146.4,146.24,146.24,19043.0,133.8542,133.9274,133.781,133.781,19043.0
2018-04-25 11:50:00,146.2,146.4,146.18,146.24,14072.0,133.7444,133.9274,133.7261,133.781,14072.0
2018-04-25 11:55:00,146.27,146.36,146.09,146.12,10108.0,133.8085,133.8908,133.6438,133.6712,10108.0
2018-04-25 12:00:00,146.08,146.25,145.96,145.98,11916.0,133.6347,133.7902,133.5249,133.5432,11916.0
2018-04-25 12:05:00,145.97,146.0,145.69,145.75,27849.0,133.534,133.5615,133.2779,133.3328,27849.0
2018-04-25 12:10:00,145.73,145.73,145.53,145.64,32924.0,133.3145,133.3145,133.1315,133.2321,32924.0
2018-04-25 12:15:00,145.63,145.88,145.61,145.79,20766.0,133.223,133.4517,133.2047,133.3694,20766.0
2018-04-25 12:20:00,145.76,145.88,145.73,145.79,21640.0,133.3419,133.4517,133.3145,133.3694,21640.0
2018-04-25 12:25:00,145.78,145.87,145.72,145.83,33494.0,133.3602,133.4425,133.3053,133.406,33494.0
2018-04-25 12:30:00,145.83,146.1,145.78,146.01,11527.0,133.406,133.6529,133.3602,133.5706,11527.0
2018-04-25 12:35:00,146.03,146.04,145.92,145.95,8429.0,133.5889,133.5981,133.4883,133.5157,8429.0
2018-04-25 12:40:00,145.97,146.0,145.9,145.96,11429.0,133.534,133.5615,133.47,133.5249,11429.0
2018-04-25 12:45:00,145.99,146.06,145.92,145.93,17304.0,133.5523,133.6164,133.4883,133.4974,17304.0
2018-04-25 12:50:00,145.9,146.0,145.82,145.93,7339.0,133.47,133.5615,133.3968,133.4974,7339.0
2018-04-25 12:55:00,145.93,146.07,145.93,145.99,7416.0,133.4974,133.6255,133.4974,133.5523,7416.0
2018-04-25 13:00:00,146.01,146.2,145.96,146.17,5230.0,133.5706,133.7444,133.5249,133.717,5230.0
2018-04-25 13:05:00,146.17,146.23,146.06,146.17,8726.0,133.717,133.7719,133.6164,133.717,8726.0
2018-04-25 13:10:00,146.16,146.19,145.81,145.92,10850.0,133.7078,133.7353,133.3877,133.4883,10850.0
2018-04-25 13:15:00,145.98,146.06,145.85,145.91,5642.0,133.5432,133.6164,133.4242,133.4791,5642.0
2018-04-25 13:20:00,145.88,145.88,145.67,145.7,7396.0,133.4517,133.4517,133.2596,133.287,7396.0
2018-04-25 13:25:00,145.73,145.88,145.66,145.66,6628.0,133.3145,133.4517,133.2504,133.2504,6628.0
2018-04-25 13:30:00,145.69,145.95,145.68,145.82,11852.0,133.2779,133.5157,133.2687,133.3968,11852.0
2018-04-25 13:35:00,145.87,145.87,145.71,145.81,5823.0,133.4425,133.4425,133.2962,133.3877,5823.0
2018-04-25 13:40:00,145.76,145.92,145.69,145.69,9353.0,133.3419,133.4883,133.2779,133.2779,9353.0
2018-04-25 13:45:00,145.72,145.75,145.62,145.71,6300.0,133.3053,133.3328,133.2138,133.2962,6300.0
2018-04-25 13:50:00,145.75,145.95,145.7,145.88,6338.0,133.3328,133.5157,133.287,133.4517,6338.0
2018-04-25 13:55:00,145.92,146.01,145.87,145.94,11901.0,133.4883,133.5706,133.4425,133.5066,11901.0
2018-04-25 14:00:00,145.99,146.05,145.8,145.83,6748.0,133.5523,133.6072,133.3785,133.406,6748.0
2018-04-25 14:05:00,145.91,146.0,145.84,145.84,6770.0,133.4791,133.5615,133.4151,133.4151,6770.0
2018-04-25 14:10:00,145.84,145.94,145.8,145.85,12017.0,133.4151,133.5066,133.3785,133.4242,12017.0
2018-04-25 14:15:00,145.85,145.99,145.85,145.95,12340.0,133.4242,133.5523,133.4242,133.5157,12340.0
2018-04-25 14:20:00,145.94,145.94,145.78,145.85,8691.0,133.5066,133.5066,133.3602,133.4242,8691.0
2018-04-25 14:25:00,145.88,146.05,145.86,145.97,18843.0,133.4517,133.6072,133.4334,133.534,18843.0
2018-04-25 14:30:00,145.97,146.04,145.9,146.02,13299.0,133.534,133.5981,133.47,133.5798,13299.0
2018-04-25 14:35:00,146.06,146.06,145.95,146.01,14583.0,133.6164,133.6164,133.5157,133.5706,14583.0
2018-04-25 14:40:00,146.03,146.2,146.02,146.14,6334.0,133.5889,133.7444,133.5798,133.6895,6334.0
2018-04-25 14:45:00,146.14,146.26,145.99,146.15,8845.0,133.6895,133.7993,133.5523,133.6987,8845.0
2018-04-25 14:50:00,146.19,146.19,145.99,146.04,42416.0,133.7353,133.7353,133.5523,133.5981,42416.0
2018-04-25 14:55:00,146.04,146.27,145.93,146.26,28253.0,133.5981,133.8085,133.4974,133.7993,28253.0
2018-04-25 15:00:00,146.27,146.33,146.22,146.25,9215.0,133.8085,133.8634,133.7627,133.7902,9215.0
2018-04-25 15:05:00,146.27,146.29,146.09,146.17,8791.0,133.8085,133.8268,133.6438,133.717,8791.0
2018-04-25 15:10:00,146.17,146.2,146.04,146.18,14860.0,133.717,133.7444,133.5981,133.7261,14860.0
2018-04-25 15:15:00,146.19,146.25,146.1,146.1,10329.0,133.7353,133.7902,133.6529,133.6529,10329.0
2018-04-25 15:20:00,146.1,146.29,146.06,146.13,14485.0,133.6529,133.8268,133.6164,133.6804,14485.0
2018-04-25 15:25:00,146.14,146.27,146.12,146.25,10723.0,133.6895,133.8085,133.6712,133.7902,10723.0
2018-04-25 15:30:00,146.25,146.35,146.19,146.35,14388.0,133.7902,133.8816,133.7353,133.8816,14388.0
2018-04-25 15:35:00,146.34,146.4,146.25,146.25,16816.0,133.8725,133.9274,133.7902,133.7902,16816.0
2018-04-25 15:40:00,146.25,146.36,146.19,146.26,17614.0,133.7902,133.8908,133.7353,133.7993,17614.0
2018-04-25 15:45:00,146.25,146.25,146.01,146.15,21062.0,133.7902,133.7902,133.5706,133.6987,21062.0
2018-04-25 15:50:00,146.16,146.23,146.11,146.19,24615.0,133.7078,133.7719,133.6621,133.7353,24615.0
2018-04-25 15:55:00,146.2,146.51,146.2,146.45,76365.0,133.7444,134.028,133.7444,133.9731,76365.0
2018-04-26 09:30:00,147.21,147.61,146.95,147.61,38328.0,134.6684,135.0343,134.4305,135.0343,38328.0
2018-04-26 09:35:00,147.62,147.67,147.23,147.63,21778.0,135.0435,135.0892,134.6867,135.0526,21778.0
2018-04-26 09:40:00,147.57,147.63,147.38,147.47,7048.0,134.9977,135.0526,134.8239,134.9062,7048.0
2018-04-26 09:45:00,147.52,147.52,147.19,147.27,17218.0,134.952,134.952,134.6501,134.7233,17218.0
2018-04-26 09:50:00,147.26,147.37,147.21,147.31,7114.0,134.7141,134.8147,134.6684,134.7599,7114.0
2018-04-26 09:55:00,147.3,147.44,147.23,147.23,9999.0,134.7507,134.8788,134.6867,134.6867,9999.0
2018-04-26 10:00:00,147.25,147.38,147.18,147.37,19362.0,134.705,134.8239,134.6409,134.8147,19362.0
2018-04-26 10:05:00,147.37,147.68,147.32,147.65,15888.0,134.8147,135.0983,134.769,135.0709,15888.0
2018-04-26 10:10:00,147.66,147.99,147.65,147.92,20585.0,135.08,135.3819,135.0709,135.3179,20585.0
2018-04-26 10:15:00,147.89,147.94,147.72,147.74,12349.0,135.2904,135.3362,135.1349,135.1532,12349.0
2018-04-26 10:20:00,147.72,147.9,147.7,147.73,11452.0,135.1349,135.2996,135.1166,135.1441,11452.0
2018-04-26 10:25:00,147.73,148.09,147.72,148.03,14648.0,135.1441,135.4734,135.1349,135.4185,14648.0
2018-04-26 10:30:00,148.04,148.27,148.01,148.11,18506.0,135.4277,135.6381,135.4002,135.4917,18506.0
2018-04-26 10:35:00,148.12,148.15,147.96,148.07,11896.0,135.5009,135.5283,135.3545,135.4551,11896.0
2018-04-26 10:40:00,148.05,148.12,147.98,147.99,17270.0,135.4368,135.5009,135.3728,135.3819,17270.0
2018-04-26 10:45:00,147.99,148.0,147.68,147.84,14047.0,135.3819,135.3911,135.0983,135.2447,14047.0
2018-04-26 10:50:00,147.86,147.89,147.73,147.89,10718.0,135.263,135.2904,135.1441,135.2904,10718.0
2018-04-26 10:55:00,147.91,148.26,147.91,148.25,21023.0,135.3087,135.6289,135.3087,135.6198,21023.0
2018-04-26 11:00:00,148.26,148.35,148.25,148.28,13562.0,135.6289,135.7113,135.6198,135.6472,13562.0
2018-04-26 11:05:00,148.29,148.34,148.04,148.04,11633.0,135.6564,135.7021,135.4277,135.4277,11633.0
2018-04-26 11:10:00,148.08,148.11,147.87,148.01,21900.0,135.4643,135.4917,135.2722,135.4002,21900.0
2018-04-26 11:15:00,148.04,148.06,147.87,147.87,7662.0,135.4277,135.446,135.2722,135.2722,7662.0
2018-04-26 11:20:00,147.84,147.94,147.71,147.72,7023.0,135.2447,135.3362,135.1258,135.1349,7023.0
2018-04-26 11:25:00,147.77,147.85,147.77,147.82,9838.0,135.1807,135.2539,135.1807,135.2264,9838.0
2018-04-26 11:30:00,147.82,147.95,147.62,147.64,8313.0,135.2264,135.3453,135.0435,135.0617,8313.0
2018-04-26 11:35:00,147.62,147.74,147.61,147.71,6105.0,135.0435,135.1532,135.0343,135.1258,6105.0
2018-04-26 11:40:00,147.74,147.76,147.54,147.58,8310.0,135.1532,135.1715,134.9703,135.0069,8310.0
2018-04-26 11:45:00,147.56,147.7,147.56,147.7,8025.0,134.9886,135.1166,134.9886,135.1166,8025.0
2018-04-26 11:50:00,147.68,147.99,147.68,147.97,11249.0,135.0983,135.3819,135.0983,135.3636,11249.0
2018-04-26 11:55:00,148.0,148.06,147.78,147.92,12189.0,135.3911,135.446,135.1898,135.3179,12189.0
2018-04-26 12:00:00,147.99,148.04,147.81,147.81,5320.0,135.3819,135.4277,135.2173,135.2173,5320.0
2018-04-26 12:05:00,147.83,148.06,147.83,148.05,7050.0,135.2356,135.446,135.2356,135.4368,7050.0
2018-04-26 12:10:00,148.03,148.06,147.99,147.99,6402.0,135.4185,135.446,135.3819,135.3819,6402.0
2018-04-26 12:15:00,147.96,148.02,147.94,148.0,3310.0,135.3545,135.4094,135.3362,135.3911,3310.0
2018-04-26 12:20:00,147.96,148.05,147.95,148.05,7057.0,135.3545,135.4368,135.3453,135.4368,7057.0
2018-04-26 12:25:00,148.04,148.16,148.02,148.1,7314.0,135.4277,135.5374,135.4094,135.4826,7314.0
2018-04-26 12:30:00,148.09,148.1,147.88,147.92,5993.0,135.4734,135.4826,135.2813,135.3179,5993.0
2018-04-26 12:35:00,147.95,147.97,147.86,147.94,4459.0,135.3453,135.3636,135.263,135.3362,4459.0
2018-04-26 12:40:00,147.94,147.99,147.79,147.91,8100.0,135.3362,135.3819,135.199,135.3087,8100.0
2018-04-26 12:45:00,147.93,147.93,147.66,147.75,7235.0,135.327,135.327,135.08,135.1624,7235.0
2018-04-26 12:50:00,147.76,147.79,147.68,147.72,6679.0,135.1715,135.199,135.0983,135.1349,6679.0
2018-04-26 12:55:00,147.7,147.78,147.68,147.68,5963.0,135.1166,135.1898,135.0983,135.0983,5963.0
2018-04-26 13:00:00,147.7,147.93,147.7,147.92,6701.0,135.1166,135.327,135.1166,135.3179,6701.0
2018-04-26 13:05:00,147.9,147.92,147.77,147.92,8038.0,135.2996,135.3179,135.1807,135.3179,8038.0
2018-04-26 13:10:00,147.88,148.05,147.86,147.93,9362.0,135.2813,135.4368,135.263,135.327,9362.0
2018-04-26 13:15:00,147.94,147.95,147.85,147.88,7193.0,135.3362,135.3453,135.2539,135.2813,7193.0
2018-04-26 13:20:00,147.9,147.94,147.83,147.91,7244.0,135.2996,135.3362,135.2356,135.3087,7244.0
2018-04-26 13:25:00,147.9,147.9,147.72,147.78,4039.0,135.2996,135.2996,135.1349,135.1898,4039.0
2018-04-26 13:30:00,147.75,147.79,147.65,147.78,11665.0,135.1624,135.199,135.0709,135.1898,11665.0
2018-04-26 13:35:00,147.81,147.81,147.59,147.66,7473.0,135.2173,135.2173,135.016,135.08,7473.0
2018-04-26 13:40:00,147.69,147.77,147.66,147.75,6007.0,135.1075,135.1807,135.08,135.1624,6007.0
2018-04-26 13:45:00,147.74,147.82,147.73,147.81,3210.0,135.1532,135.2264,135.1441,135.2173,3210.0
2018-04-26 13:50:00,147.82,147.99,147.82,147.92,7652.0,135.2264,135.3819,135.2264,135.3179,7652.0
2018-04-26 13:55:00,147.93,148.05,147.93,148.02,9183.0,135.327,135.4368,135.327,135.4094,9183.0
2018-04-26 14:00:00,148.01,148.01,147.87,147.89,17342.0,135.4002,135.4002,135.2722,135.2904,17342.0
2018-04-26 14:05:00,147.9,147.9,147.72,147.81,6350.0,135.2996,135.2996,135.1349,135.2173,6350.0
2018-04-26 14:10:00,147.83,148.01,147.82,147.97,9283.0,135.2356,135.4002,135.2264,135.3636,9283.0
2018-04-26 14:15:00,147.95,147.99,147.83,147.83,9675.0,135.3453,135.3819,135.2356,135.2356,9675.0
2018-04-26 14:20:00,147.85,147.92,147.82,147.92,7603.0,135.2539,135.3179,135.2264,135.3179,7603.0
2018-04-26 14:25:00,147.91,148.0,147.89,147.97,7437.0,135.3087,135.3911,135.2904,135.3636,7437.0
2018-04-26 14:30:00,147.97,148.03,147.92,147.97,6000.0,135.3636,135.4185,135.3179,135.3636,6000.0
2018-04-26 14:35:00,147.98,147.98,147.8,147.87,9181.0,135.3728,135.3728,135.2081,135.2722,9181.0
2018-04-26 14:40:00,147.93,148.09,147.89,147.98,8972.0,135.327,135.4734,135.2904,135.3728,8972.0
2018-04-26 14:45:00,148.0,148.07,147.98,147.98,7394.0,135.3911,135.4551,135.3728,135.3728,7394.0
2018-04-26 14:50:00,147.95,147.99,147.9,147.99,12804.0,135.3453,135.3819,135.2996,135.3819,12804.0
2018-04-26 14:55:00,148.0,148.01,147.86,147.86,11445.0,135.3911,135.4002,135.263,135.263,11445.0
2018-04-26 15:00:00,147.87,148.08,147.87,148.07,8034.0,135.2722,135.4643,135.2722,135.4551,8034.0
2018-04-26 15:05:00,148.08,148.1,147.89,147.89,7985.0,135.4643,135.4826,135.2904,135.2904,7985.0
2018-04-26 15:10:00,147.91,148.0,147.91,147.95,7138.0,135.3087,135.3911,135.3087,135.3453,7138.0
2018-04-26 15:15:00,147.97,148.0,147.86,147.93,7111.0,135.3636,135.3911,135.263,135.327,7111.0
2018-04-26 15:20:00,147.93,147.93,147.81,147.89,9089.0,135.327,135.327,135.2173,135.2904,9089.0
2018-04-26 15:25:00,147.88,147.88,147.81,147.83,6366.0,135.2813,135.2813,135.2173,135.2356,6366.0
2018-04-26 15:30:00,147.84,147.9,147.81,147.89,14641.0,135.2447,135.2996,135.2173,135.2904,14641.0
2018-04-26 15:35:00,147.9,147.92,147.77,147.82,11718.0,135.2996,135.3179,135.1807,135.2264,11718.0
2018-04-26 15:40:00,147.78,147.89,147.61,147.85,16708.0,135.1898,135.2904,135.0343,135.2539,16708.0
2018-04-26 15:45:00,147.84,147.84,147.6,147.63,16677.0,135.2447,135.2447,135.0252,135.0526,16677.0
2018-04-26 15:50:00,147.62,147.67,147.53,147.65,20855.0,135.0435,135.0892,134.9611,135.0709,20855.0
2018-04-26 15:55:00,147.66,147.72,147.5,147.55,57022.0,135.08,135.1349,134.9337,134.9794,57022.0
2018-04-27 09:30:00,147.7,147.89,147.2,147.42,26380.0,135.1166,135.2904,134.6592,134.8605,26380.0
2018-04-27 09:35:00,147.37,147.5,147.06,147.23,6370.0,134.8147,134.9337,134.5312,134.6867,6370.0
2018-04-27 09:40:00,147.21,148.09,147.21,147.86,11825.0,134.6684,135.4734,134.6684,135.263,11825.0
2018-04-27 09:45:00,147.81,147.93,147.51,147.54,15180.0,135.2173,135.327,134.9428,134.9703,15180.0
2018-04-27 09:50:00,147.69,147.8,147.59,147.77,8300.0,135.1075,135.2081,135.016,135.1807,8300.0
2018-04-27 09:55:00,147.77,148.07,147.63,148.07,15800.0,135.1807,135.4551,135.0526,135.4551,15800.0
2018-04-27 10:00:00,148.0,148.25,148.0,148.21,15596.0,135.3911,135.6198,135.3911,135.5832,15596.0
2018-04-27 10:05:00,148.21,148.49,148.21,148.27,7868.0,135.5832,135.8393,135.5832,135.6381,7868.0
2018-04-27 10:10:00,148.28,148.34,148.08,148.34,10200.0,135.6472,135.7021,135.4643,135.7021,10200.0
2018-04-27 10:15:00,148.34,148.34,148.05,148.17,15227.0,135.7021,135.7021,135.4368,135.5466,15227.0
2018-04-27 10:20:00,148.17,148.57,148.12,148.47,14000.0,135.5466,135.9125,135.5009,135.821,14000.0
2018-04-27 10:25:00,148.45,148.53,148.33,148.53,12133.0,135.8027,135.8759,135.693,135.8759,12133.0
2018-04-27 10:30:00,148.51,148.52,148.35,148.46,11502.0,135.8576,135.8668,135.7113,135.8119,11502.0
2018-04-27 10:35:00,148.47,148.5,148.33,148.33,11494.0,135.821,135.8485,135.693,135.693,11494.0
2018-04-27 10:40:00,148.33,148.41,148.32,148.33,9105.0,135.693,135.7661,135.6838,135.693,9105.0
2018-04-27 10:45:00,148.3,148.31,148.01,148.03,9882.0,135.6655,135.6747,135.4002,135.4185,9882.0
2018-04-27 10:50:00,148.0,148.24,147.98,148.03,10838.0,135.3911,135.6106,135.3728,135.4185,10838.0
2018-04-27 10:55:00,148.03,148.14,147.9,148.1,11157.0,135.4185,135.5191,135.2996,135.4826,11157.0
2018-04-27 11:00:00,148.09,148.12,147.94,148.01,17448.0,135.4734,135.5009,135.3362,135.4002,17448.0
2018-04-27 11:05:00,147.99,148.28,147.96,148.28,9673.0,135.3819,135.6472,135.3545,135.6472,9673.0
2018-04-27 11:10:00,148.25,148.52,148.25,148.48,35925.0,135.6198,135.8668,135.6198,135.8302,35925.0
2018-04-27 11:15:00,148.42,148.47,148.26,148.27,13112.0,135.7753,135.821,135.6289,135.6381,13112.0
2018-04-27 11:20:00,148.26,148.42,148.2,148.38,8007.0,135.6289,135.7753,135.574,135.7387,8007.0
2018-04-27 11:25:00,148.34,148.57,148.34,148.55,11069.0,135.7021,135.9125,135.7021,135.8942,11069.0
2018-04-27 11:30:00,148.57,148.62,148.4,148.4,11135.0,135.9125,135.9583,135.757,135.757,11135.0
2018-04-27 11:35:00,148.4,148.58,148.4,148.56,7525.0,135.757,135.9217,135.757,135.9034,7525.0
2018-04-27 11:40:00,148.55,148.72,148.54,148.72,11781.0,135.8942,136.0497,135.8851,136.0497,11781.0
2018-04-27 11:45:00,148.71,148.73,148.55,148.6,12141.0,136.0406,136.0589,135.8942,135.94,12141.0
2018-04-27 11:50:00,148.62,148.62,148.19,148.36,12784.0,135.9583,135.9583,135.5649,135.7204,12784.0
2018-04-27 11:55:00,148.29,148.46,148.24,148.28,7115.0,135.6564,135.8119,135.6106,135.6472,7115.0
2018-04-27 12:00:00,148.29,148.5,148.21,148.49,12248.0,135.6564,135.8485,135.5832,135.8393,12248.0
2018-04-27 12:05:00,148.51,148.52,148.38,148.42,6538.0,135.8576,135.8668,135.7387,135.7753,6538.0
2018-04-27 12:10:00,148.43,148.45,148.4,148.43,5147.0,135.7844,135.8027,135.757,135.7844,5147.0
2018-04-27 12:15:00,148.45,148.48,148.39,148.39,6154.0,135.8027,135.8302,135.7479,135.7479,6154.0
2018-04-27 12:20:00,148.37,148.41,148.35,148.35,5903.0,135.7296,135.7661,135.7113,135.7113,5903.0
2018-04-27 12:25:00,148.35,148.48,148.34,148.42,13540.0,135.7113,135.8302,135.7021,135.7753,13540.0
2018-04-27 12:30:00,148.41,148.5,148.32,148.35,18236.0,135.7661,135.8485,135.6838,135.7113,18236.0
2018-04-27 12:35:00,148.35,148.52,148.35,148.49,4116.0,135.7113,135.8668,135.7113,135.8393,4116.0
2018-04-27 12:40:00,148.52,148.76,148.52,148.6,13658.0,135.8668,136.0863,135.8668,135.94,13658.0
2018-04-27 12:45:00,148.66,148.68,148.6,148.63,3200.0,135.9948,136.0131,135.94,135.9674,3200.0
2018-04-27 12:50:00,148.61,148.72,148.57,148.72,6553.0,135.9491,136.0497,135.9125,136.0497,6553.0
2018-04-27 12:55:00,148.72,148.85,148.72,148.81,6042.0,136.0497,136.1687,136.0497,136.1321,6042.0
2018-04-27 13:00:00,148.81,148.92,148.74,148.75,5936.0,136.1321,136.2327,136.068,136.0772,5936.0
2018-04-27 13:05:00,148.78,148.83,148.75,148.81,6554.0,136.1046,136.1504,136.0772,136.1321,6554.0
2018-04-27 13:10:00,148.85,148.94,148.85,148.93,6710.0,136.1687,136.251,136.1687,136.2418,6710.0
2018-04-27 13:15:00,148.95,148.96,148.92,148.93,5075.0,136.2601,136.2693,136.2327,136.2418,5075.0
2018-04-27 13:20:00,148.91,148.94,148.84,148.85,5500.0,136.2235,136.251,136.1595,136.1687,5500.0
2018-04-27 13:25:00,148.82,148.9,148.82,148.83,6722.0,136.1412,136.2144,136.1412,136.1504,6722.0
2018-04-27 13:30:00,148.82,148.84,148.7,148.75,6743.0,136.1412,136.1595,136.0314,136.0772,6743.0
2018-04-27 13:35:00,148.78,148.78,148.65,148.68,11090.0,136.1046,136.1046,135.9857,136.0131,11090.0
2018-04-27 13:40:00,148.67,148.7,148.59,148.63,6616.0,136.004,136.0314,135.9308,135.9674,6616.0
2018-04-27 13:45:00,148.69,148.69,148.56,148.61,4147.0,136.0223,136.0223,135.9034,135.9491,4147.0
2018-04-27 13:50:00,148.64,148.78,148.64,148.72,10204.0,135.9766,136.1046,135.9766,136.0497,10204.0
2018-04-27 13:55:00,148.71,148.76,148.7,148.71,4423.0,136.0406,136.0863,136.0314,136.0406,4423.0
2018-04-27 14:00:00,148.75,148.78,148.64,148.75,6028.0,136.0772,136.1046,135.9766,136.0772,6028.0
2018-04-27 14:05:00,148.79,148.9,148.77,148.9,5860.0,136.1138,136.2144,136.0955,136.2144,5860.0
2018-04-27 14:10:00,148.88,148.94,148.85,148.93,4475.0,136.1961,136.251,136.1687,136.2418,4475.0
2018-04-27 14:15:00,148.92,148.96,148.88,148.9,3777.0,136.2327,136.2693,136.1961,136.2144,3777.0
2018-04-27 14:20:00,148.88,148.92,148.81,148.85,7889.0,136.1961,136.2327,136.1321,136.1687,7889.0
2018-04-27 14:25:00,148.87,148.95,148.87,148.92,5828.0,136.187,136.2601,136.187,136.2327,5828.0
2018-04-27 14:30:00,148.92,148.96,148.87,148.9,8224.0,136.2327,136.2693,136.187,136.2144,8224.0
2018-04-27 14:35:00,148.9,148.94,148.85,148.85,5780.0,136.2144,136.251,136.1687,136.1687,5780.0
2018-04-27 14:40:00,148.82,148.86,148.78,148.85,5972.0,136.1412,136.1778,136.1046,136.1687,5972.0
2018-04-27 14:45:00,148.84,148.92,148.82,148.92,4813.0,136.1595,136.2327,136.1412,136.2327,4813.0
2018-04-27 14:50:00,148.9,148.92,148.77,148.84,9576.0,136.2144,136.2327,136.0955,136.1595,9576.0
2018-04-27 14:55:00,148.85,148.97,148.85,148.97,5002.0,136.1687,136.2784,136.1687,136.2784,5002.0
2018-04-27 15:00:00,148.96,148.99,148.93,148.97,8550.0,136.2693,136.2967,136.2418,136.2784,8550.0
2018-04-27 15:05:00,148.97,148.99,148.86,148.91,7719.0,136.2784,136.2967,136.1778,136.2235,7719.0
2018-04-27 15:10:00,148.93,149.0,148.9,148.91,8431.0,136.2418,136.3059,136.2144,136.2235,8431.0
2018-04-27 15:15:00,148.91,148.92,148.85,148.91,8133.0,136.2235,136.2327,136.1687,136.2235,8133.0
2018-04-27 15:20:00,148.92,149.08,148.88,149.06,8600.0,136.2327,136.3791,136.1961,136.3608,8600.0
2018-04-27 15:25:00,149.06,149.08,148.9,149.04,16629.0,136.3608,136.3791,136.2144,136.3425,16629.0
2018-04-27 15:30:00,149.04,149.1,149.03,149.06,13182.0,136.3425,136.3974,136.3333,136.3608,13182.0
2018-04-27 15:35:00,149.07,149.07,148.95,149.02,12163.0,136.3699,136.3699,136.2601,136.3242,12163.0
2018-04-27 15:40:00,149.02,149.11,148.82,148.87,19886.0,136.3242,136.4065,136.1412,136.187,19886.0
2018-04-27 15:45:00,148.88,149.01,148.85,148.89,26501.0,136.1961,136.315,136.1687,136.2053,26501.0
2018-04-27 15:50:00,148.9,148.92,148.72,148.8,29436.0,136.2144,136.2327,136.0497,136.1229,29436.0
2018-04-27 15:55:00,148.8,148.89,148.73,148.75,70781.0,136.1229,136.2053,136.0589,136.0772,70781.0
2018-04-30 09:30:00,149.34,150.34,149.34,150.2,96205.0,136.6169,137.5317,136.6169,137.4036,96205.0
2018-04-30 09:35:00,150.21,150.34,149.87,149.97,65903.0,137.4128,137.5317,137.1018,137.1932,65903.0
2018-04-30 09:40:00,149.98,150.55,149.98,150.16,16001.0,137.2024,137.7238,137.2024,137.3671,16001.0
2018-04-30 09:45:00,150.15,150.19,149.68,149.68,15794.0,137.3579,137.3945,136.9279,136.9279,15794.0
2018-04-30 09:50:00,149.63,149.68,148.96,148.96,25336.0,136.8822,136.9279,136.2693,136.2693,25336.0
2018-04-30 09:55:00,149.0,149.05,148.31,149.05,68686.0,136.3059,136.3516,135.6747,136.3516,68686.0
2018-04-30 10:00:00,149.09,149.5,148.96,149.39,37688.0,136.3882,136.7633,136.2693,136.6627,37688.0
2018-04-30 10:05:00,149.42,149.52,148.97,149.03,12381.0,136.6901,136.7816,136.2784,136.3333,12381.0
2018-04-30 10:10:00,149.03,149.13,148.97,149.08,14241.0,136.3333,136.4248,136.2784,136.3791,14241.0
2018-04-30 10:15:00,149.09,149.15,148.92,148.92,15405.0,136.3882,136.4431,136.2327,136.2327,15405.0
2018-04-30 10:20:00,148.88,148.95,148.56,148.56,12917.0,136.1961,136.2601,135.9034,135.9034,12917.0
2018-04-30 10:25:00,148.53,149.02,148.5,148.95,58378.0,135.8759,136.3242,135.8485,136.2601,58378.0
2018-04-30 10:30:00,148.96,149.11,148.67,148.73,26856.0,136.2693,136.4065,136.004,136.0589,26856.0
2018-04-30 10:35:00,148.73,148.73,148.13,148.54,27086.0,136.0589,136.0589,135.51,135.8851,27086.0
2018-04-30 10:40:00,148.53,148.69,148.51,148.53,47426.0,135.8759,136.0223,135.8576,135.8759,47426.0
2018-04-30 10:45:00,148.58,148.88,148.5,148.5,15152.0,135.9217,136.1961,135.8485,135.8485,15152.0
2018-04-30 10:50:00,148.51,148.61,148.48,148.55,7505.0,135.8576,135.9491,135.8302,135.8942,7505.0
2018-04-30 10:55:00,148.59,148.59,148.28,148.29,86549.0,135.9308,135.9308,135.6472,135.6564,86549.0
2018-04-30 11:00:00,148.3,148.59,148.23,148.55,39055.0,135.6655,135.9308,135.6015,135.8942,39055.0
2018-04-30 11:05:00,148.54,148.69,148.48,148.59,14004.0,135.8851,136.0223,135.8302,135.9308,14004.0
2018-04-30 11:10:00,148.65,148.65,148.41,148.59,11541.0,135.9857,135.9857,135.7661,135.9308,11541.0
2018-04-30 11:15:00,148.64,148.73,148.44,148.73,12027.0,135.9766,136.0589,135.7936,136.0589,12027.0
2018-04-30 11:20:00,148.73,148.77,148.58,148.76,10716.0,136.0589,136.0955,135.9217,136.0863,10716.0
2018-04-30 11:25:00,148.8,148.91,148.47,148.67,23787.0,136.1229,136.2235,135.821,136.004,23787.0
2018-04-30 11:30:00,148.63,148.69,148.48,148.68,13160.0,135.9674,136.0223,135.8302,136.0131,13160.0
2018-04-30 11:35:00,148.68,148.83,148.6,148.76,22509.0,136.0131,136.1504,135.94,136.0863,22509.0
2018-04-30 11:40:00,148.75,148.76,148.61,148.66,5120.0,136.0772,136.0863,135.9491,135.9948,5120.0
2018-04-30 11:45:00,148.66,148.7,148.59,148.69,5883.0,135.9948,136.0314,135.9308,136.0223,5883.0
2018-04-30 11:50:00,148.66,148.73,148.59,148.69,10915.0,135.9948,136.0589,135.9308,136.0223,10915.0
2018-04-30 11:55:00,148.69,148.8,148.66,148.8,9276.0,136.0223,136.1229,135.9948,136.1229,9276.0
2018-04-30 12:00:00,148.77,148.77,148.49,148.56,30044.0,136.0955,136.0955,135.8393,135.9034,30044.0
2018-04-30 12:05:00,148.59,148.61,148.36,148.39,12885.0,135.9308,135.9491,135.7204,135.7479,12885.0
2018-04-30 12:10:00,148.38,148.41,148.05,148.05,24391.0,135.7387,135.7661,135.4368,135.4368,24391.0
2018-04-30 12:15:00,148.06,148.15,147.97,148.14,13367.0,135.446,135.5283,135.3636,135.5191,13367.0
2018-04-30 12:20:00,148.12,148.17,148.01,148.15,4801.0,135.5009,135.5466,135.4002,135.5283,4801.0
2018-04-30 12:25:00,148.15,148.19,148.11,148.17,4700.0,135.5283,135.5649,135.4917,135.5466,4700.0
2018-04-30 12:30:00,148.17,148.19,148.04,148.07,8978.0,135.5466,135.5649,135.4277,135.4551,8978.0
2018-04-30 12:35:00,148.06,148.19,148.0,148.19,3299.0,135.446,135.5649,135.3911,135.5649,3299.0
2018-04-30 12:40:00,148.17,148.28,148.08,148.26,7935.0,135.5466,135.6472,135.4643,135.6289,7935.0
2018-04-30 12:45:00,148.24,148.25,147.89,147.89,6630.0,135.6106,135.6198,135.2904,135.2904,6630.0
2018-04-30 12:50:00,147.89,147.91,147.72,147.75,7985.0,135.2904,135.3087,135.1349,135.1624,7985.0
2018-04-30 12:55:00,147.78,147.99,147.76,147.99,5205.0,135.1898,135.3819,135.1715,135.3819,5205.0
2018-04-30 13:00:00,147.99,147.99,147.86,147.87,7965.0,135.3819,135.3819,135.263,135.2722,7965.0
2018-04-30 13:05:00,147.88,147.93,147.84,147.88,5840.0,135.2813,135.327,135.2447,135.2813,5840.0
2018-04-30 13:10:00,147.89,147.92,147.7,147.78,11145.0,135.2904,135.3179,135.1166,135.1898,11145.0
2018-04-30 13:15:00,147.8,147.81,147.74,147.8,9724.0,135.2081,135.2173,135.1532,135.2081,9724.0
2018-04-30 13:20:00,147.8,147.94,147.74,147.8,9905.0,135.2081,135.3362,135.1532,135.2081,9905.0
2018-04-30 13:25:00,147.8,147.88,147.79,147.86,6080.0,135.2081,135.2813,135.199,135.263,6080.0
2018-04-30 13:30:00,147.86,147.97,147.83,147.96,6190.0,135.263,135.3636,135.2356,135.3545,6190.0
2018-04-30 13:35:00,147.94,148.0,147.92,147.94,7033.0,135.3362,135.3911,135.3179,135.3362,7033.0
2018-04-30 13:40:00,147.93,148.19,147.93,148.19,22884.0,135.327,135.5649,135.327,135.5649,22884.0
2018-04-30 13:45:00,148.21,148.26,148.07,148.22,14420.0,135.5832,135.6289,135.4551,135.5923,14420.0
2018-04-30 13:50:00,148.22,148.25,148.13,148.17,6581.0,135.5923,135.6198,135.51,135.5466,6581.0
2018-04-30 13:55:00,148.16,148.23,148.16,148.22,11100.0,135.5374,135.6015,135.5374,135.5923,11100.0
2018-04-30 14:00:00,148.23,148.25,147.99,148.02,15735.0,135.6015,135.6198,135.3819,135.4094,15735.0
2018-04-30 14:05:00,148.0,148.04,147.79,147.8,10552.0,135.3911,135.4277,135.199,135.2081,10552.0
2018-04-30 14:10:00,147.83,147.91,147.77,147.9,8422.0,135.2356,135.3087,135.1807,135.2996,8422.0
2018-04-30 14:15:00,147.91,147.97,147.72,147.72,7215.0,135.3087,135.3636,135.1349,135.1349,7215.0
2018-04-30 14:20:00,147.76,147.89,147.74,147.86,13456.0,135.1715,135.2904,135.1532,135.263,13456.0
2018-04-30 14:25:00,147.84,147.96,147.81,147.92,13142.0,135.2447,135.3545,135.2173,135.3179,13142.0
2018-04-30 14:30:00,147.91,147.97,147.87,147.94,13600.0,135.3087,135.3636,135.2722,135.3362,13600.0
2018-04-30 14:35:00,147.91,148.0,147.83,147.84,16828.0,135.3087,135.3911,135.2356,135.2447,16828.0
2018-04-30 14:40:00,147.84,147.9,147.78,147.86,8936.0,135.2447,135.2996,135.1898,135.263,8936.0
2018-04-30 14:45:00,147.86,147.94,147.82,147.93,13185.0,135.263,135.3362,135.2264,135.327,13185.0
2018-04-30 14:50:00,147.92,147.99,147.91,147.94,15578.0,135.3179,135.3819,135.3087,135.3362,15578.0
2018-04-30 14:55:00,147.94,147.96,147.85,147.88,16955.0,135.3362,135.3545,135.2539,135.2813,16955.0
2018-04-30 15:00:00,147.88,148.18,147.86,148.13,71853.0,135.2813,135.5557,135.263,135.51,71853.0
2018-04-30 15:05:00,148.12,148.29,148.09,148.27,36764.0,135.5009,135.6564,135.4734,135.6381,36764.0
2018-04-30 15:10:00,148.26,148.42,148.16,148.37,52123.0,135.6289,135.7753,135.5374,135.7296,52123.0
2018-04-30 15:15:00,148.37,148.44,148.31,148.42,37982.0,135.7296,135.7936,135.6747,135.7753,37982.0
2018-04-30 15:20:00,148.4,148.42,148.28,148.31,42421.0,135.757,135.7753,135.6472,135.6747,42421.0
2018-04-30 15:25:00,148.32,148.62,148.32,148.6,68291.0,135.6838,135.9583,135.6838,135.94,68291.0
2018-04-30 15:30:00,148.58,148.59,148.35,148.4,55068.0,135.9217,135.9308,135.7113,135.757,55068.0
2018-04-30 15:35:00,148.41,148.42,148.35,148.38,27238.0,135.7661,135.7753,135.7113,135.7387,27238.0
2018-04-30 15:40:00,148.37,148.37,148.27,148.28,26929.0,135.7296,135.7296,135.6381,135.6472,26929.0
2018-04-30 15:45:00,148.28,148.36,148.09,148.17,65766.0,135.6472,135.7204,135.4734,135.5466,65766.0
2018-04-30 15:50:00,148.16,148.21,148.09,148.09,49164.0,135.5374,135.5832,135.4734,135.4734,49164.0
2018-04-30 15:55:00,148.1,148.15,148.03,148.06,142365.0,135.4826,135.5283,135.4185,135.446,142365.0
2018-05-01 09:30:00,147.62,147.91,146.93,147.31,50565.0,135.0435,135.3087,134.4122,134.7599,50565.0
2018-05-01 09:35:00,147.3,147.88,147.18,147.4,29929.0,134.7507,135.2813,134.6409,134.8422,29929.0
2018-05-01 09:40:00,147.4,147.69,147.34,147.43,19691.0,134.8422,135.1075,134.7873,134.8696,19691.0
2018-05-01 09:45:00,147.42,147.52,147.35,147.35,13917.0,134.8605,134.952,134.7965,134.7965,13917.0
2018-05-01 09:50:00,147.36,147.65,147.33,147.53,12247.0,134.8056,135.0709,134.7782,134.9611,12247.0
2018-05-01 09:55:00,147.51,147.78,147.46,147.78,29361.0,134.9428,135.1898,134.8971,135.1898,29361.0
2018-05-01 10:00:00,147.71,147.9,147.66,147.82,29181.0,135.1258,135.2996,135.08,135.2264,29181.0
2018-05-01 10:05:00,147.82,147.85,147.44,147.47,50586.0,135.2264,135.2539,134.8788,134.9062,50586.0
2018-05-01 10:10:00,147.46,147.51,147.32,147.4,14014.0,134.8971,134.9428,134.769,134.8422,14014.0
2018-05-01 10:15:00,147.35,147.45,147.28,147.45,16203.0,134.7965,134.8879,134.7324,134.8879,16203.0
2018-05-01 10:20:00,147.4,147.5,147.36,147.45,42040.0,134.8422,134.9337,134.8056,134.8879,42040.0
2018-05-01 10:25:00,147.44,147.44,147.1,147.25,47577.0,134.8788,134.8788,134.5678,134.705,47577.0
2018-05-01 10:30:00,147.26,147.48,147.05,147.12,28639.0,134.7141,134.9154,134.522,134.586,28639.0
2018-05-01 10:35:00,147.14,147.15,146.92,146.92,21178.0,134.6043,134.6135,134.4031,134.4031,21178.0
2018-05-01 10:40:00,146.93,147.11,146.93,147.06,25579.0,134.4122,134.5769,134.4122,134.5312,25579.0
2018-05-01 10:45:00,147.06,147.18,146.99,147.0,19787.0,134.5312,134.6409,134.4671,134.4763,19787.0
2018-05-01 10:50:00,146.97,146.99,146.71,146.71,20179.0,134.4488,134.4671,134.211,134.211,20179.0
2018-05-01 10:55:00,146.67,146.75,146.48,146.5,12872.0,134.1744,134.2476,134.0006,134.0189,12872.0
2018-05-01 11:00:00,146.48,146.49,145.91,145.98,42750.0,134.0006,134.0097,133.4791,133.5432,42750.0
2018-05-01 11:05:00,146.01,146.21,145.84,146.21,17773.0,133.5706,133.7536,133.4151,133.7536,17773.0
2018-05-01 11:10:00,146.19,146.41,146.19,146.41,11553.0,133.7353,133.9365,133.7353,133.9365,11553.0
2018-05-01 11:15:00,146.4,146.72,146.38,146.64,21852.0,133.9274,134.2201,133.9091,134.1469,21852.0
2018-05-01 11:20:00,146.69,146.89,146.66,146.66,17502.0,134.1927,134.3756,134.1652,134.1652,17502.0
2018-05-01 11:25:00,146.65,146.66,146.52,146.59,11554.0,134.1561,134.1652,134.0372,134.1012,11554.0
2018-05-01 11:30:00,146.57,146.86,146.57,146.73,11769.0,134.0829,134.3482,134.0829,134.2293,11769.0
2018-05-01 11:35:00,146.77,146.81,146.73,146.73,12620.0,134.2659,134.3025,134.2293,134.2293,12620.0
2018-05-01 11:40:00,146.73,146.91,146.73,146.91,12287.0,134.2293,134.3939,134.2293,134.3939,12287.0
2018-05-01 11:45:00,146.89,146.89,146.65,146.67,9179.0,134.3756,134.3756,134.1561,134.1744,9179.0
2018-05-01 11:50:00,146.67,146.71,146.57,146.7,12050.0,134.1744,134.211,134.0829,134.2018,12050.0
2018-05-01 11:55:00,146.72,146.79,146.62,146.63,17020.0,134.2201,134.2842,134.1286,134.1378,17020.0
2018-05-01 12:00:00,146.66,146.81,146.65,146.7,10898.0,134.1652,134.3025,134.1561,134.2018,10898.0
2018-05-01 12:05:00,146.69,146.82,146.64,146.7,22742.0,134.1927,134.3116,134.1469,134.2018,22742.0
2018-05-01 12:10:00,146.7,146.96,146.69,146.96,8363.0,134.2018,134.4397,134.1927,134.4397,8363.0
2018-05-01 12:15:00,146.96,146.96,146.67,146.67,5810.0,134.4397,134.4397,134.1744,134.1744,5810.0
2018-05-01 12:20:00,146.64,146.74,146.59,146.72,10224.0,134.1469,134.2384,134.1012,134.2201,10224.0
2018-05-01 12:25:00,146.73,146.78,146.64,146.72,10571.0,134.2293,134.275,134.1469,134.2201,10571.0
2018-05-01 12:30:00,146.77,146.78,146.57,146.62,9345.0,134.2659,134.275,134.0829,134.1286,9345.0
2018-05-01 12:35:00,146.64,146.7,146.61,146.61,7129.0,134.1469,134.2018,134.1195,134.1195,7129.0
2018-05-01 12:40:00,146.62,146.63,146.49,146.62,10778.0,134.1286,134.1378,134.0097,134.1286,10778.0
2018-05-01 12:45:00,146.63,146.67,146.5,146.55,9805.0,134.1378,134.1744,134.0189,134.0646,9805.0
2018-05-01 12:50:00,146.55,146.55,146.4,146.41,8222.0,134.0646,134.0646,133.9274,133.9365,8222.0
2018-05-01 12:55:00,146.38,146.47,146.32,146.46,8021.0,133.9091,133.9914,133.8542,133.9823,8021.0
2018-05-01 13:00:00,146.43,146.43,146.17,146.25,7600.0,133.9548,133.9548,133.717,133.7902,7600.0
2018-05-01 13:05:00,146.27,146.27,146.03,146.07,9100.0,133.8085,133.8085,133.5889,133.6255,9100.0
2018-05-01 13:10:00,146.08,146.11,145.95,145.96,10569.0,133.6347,133.6621,133.5157,133.5249,10569.0
2018-05-01 13:15:00,145.96,146.08,145.88,145.94,14723.0,133.5249,133.6347,133.4517,133.5066,14723.0
2018-05-01 13:20:00,145.99,146.06,145.85,145.86,8037.0,133.5523,133.6164,133.4242,133.4334,8037.0
2018-05-01 13:25:00,145.89,146.04,145.83,146.02,10045.0,133.4608,133.5981,133.406,133.5798,10045.0
2018-05-01 13:30:00,146.03,146.12,145.93,145.93,11572.0,133.5889,133.6712,133.4974,133.4974,11572.0
2018-05-01 13:35:00,145.91,146.0,145.89,146.0,5806.0,133.4791,133.5615,133.4608,133.5615,5806.0
2018-05-01 13:40:00,145.99,146.17,145.96,146.12,13218.0,133.5523,133.717,133.5249,133.6712,13218.0
2018-05-01 13:45:00,146.15,146.38,146.13,146.36,13916.0,133.6987,133.9091,133.6804,133.8908,13916.0
2018-05-01 13:50:00,146.32,146.32,146.2,146.22,22575.0,133.8542,133.8542,133.7444,133.7627,22575.0
2018-05-01 13:55:00,146.18,146.28,146.17,146.21,8732.0,133.7261,133.8176,133.717,133.7536,8732.0
2018-05-01 14:00:00,146.25,146.26,146.16,146.17,20440.0,133.7902,133.7993,133.7078,133.717,20440.0
2018-05-01 14:05:00,146.17,146.23,146.1,146.16,20100.0,133.717,133.7719,133.6529,133.7078,20100.0
2018-05-01 14:10:00,146.16,146.22,146.09,146.09,13290.0,133.7078,133.7627,133.6438,133.6438,13290.0
2018-05-01 14:15:00,146.12,146.13,146.05,146.08,19999.0,133.6712,133.6804,133.6072,133.6347,19999.0
2018-05-01 14:20:00,146.06,146.18,146.02,146.09,27791.0,133.6164,133.7261,133.5798,133.6438,27791.0
2018-05-01 14:25:00,146.08,146.1,145.94,146.04,14157.0,133.6347,133.6529,133.5066,133.5981,14157.0
2018-05-01 14:30:00,146.01,146.09,145.96,145.96,23188.0,133.5706,133.6438,133.5249,133.5249,23188.0
2018-05-01 14:35:00,145.96,145.98,145.85,145.91,17915.0,133.5249,133.5432,133.4242,133.4791,17915.0
2018-05-01 14:40:00,145.9,146.24,145.84,146.24,69940.0,133.47,133.781,133.4151,133.781,69940.0
2018-05-01 14:45:00,146.24,146.35,146.13,146.22,19949.0,133.781,133.8816,133.6804,133.7627,19949.0
2018-05-01 14:50:00,146.28,146.28,146.07,146.12,81582.0,133.8176,133.8176,133.6255,133.6712,81582.0
2018-05-01 14:55:00,146.12,146.19,145.9,145.96,75265.0,133.6712,133.7353,133.47,133.5249,75265.0
2018-05-01 15:00:00,145.96,146.17,145.89,145.92,49125.0,133.5249,133.717,133.4608,133.4883,49125.0
2018-05-01 15:05:00,145.91,146.07,145.8,145.99,30734.0,133.4791,133.6255,133.3785,133.5523,30734.0
2018-05-01 15:10:00,145.97,145.97,145.49,145.49,173196.0,133.534,133.534,133.0949,133.0949,173196.0
2018-05-01 15:15:00,145.46,145.63,145.39,145.55,40974.0,133.0675,133.223,133.0034,133.1498,40974.0
2018-05-01 15:20:00,145.55,145.55,145.39,145.39,36943.0,133.1498,133.1498,133.0034,133.0034,36943.0
2018-05-01 15:25:00,145.41,145.41,145.06,145.19,58343.0,133.0217,133.0217,132.7016,132.8205,58343.0
2018-05-01 15:30:00,145.19,145.55,145.19,145.52,58054.0,132.8205,133.1498,132.8205,133.1224,58054.0
2018-05-01 15:35:00,145.51,145.54,145.27,145.33,57338.0,133.1132,133.1407,132.8937,132.9485,57338.0
2018-05-01 15:40:00,145.31,145.58,145.31,145.37,84262.0,132.9303,133.1772,132.9303,132.9851,84262.0
2018-05-01 15:45:00,145.36,145.5,145.28,145.45,92804.0,132.976,133.1041,132.9028,133.0583,92804.0
2018-05-01 15:50:00,145.46,145.6,145.45,145.47,198175.0,133.0675,133.1955,133.0583,133.0766,198175.0
2018-05-01 15:55:00,145.48,145.53,144.93,144.93,247959.0,133.0858,133.1315,132.5826,132.5826,247959.0
2018-05-02 09:30:00,140.0,140.15,137.45,138.4,295629.0,128.0726,128.2099,125.7399,126.609,295629.0
2018-05-02 09:35:00,138.13,138.37,135.0,137.12,224520.0,126.362,126.5815,123.4986,125.438,224520.0
2018-05-02 09:40:00,137.03,138.13,136.69,137.88,284353.0,125.3557,126.362,125.0446,126.1333,284353.0
2018-05-02 09:45:00,137.85,139.04,137.8,139.0,145644.0,126.1058,127.1944,126.0601,127.1578,145644.0
2018-05-02 09:50:00,139.03,140.09,138.92,140.09,129931.0,127.1853,128.155,127.0847,128.155,129931.0
2018-05-02 09:55:00,140.05,140.89,138.81,138.96,229927.0,128.1184,128.8868,126.984,127.1212,229927.0
2018-05-02 10:00:00,138.91,139.53,138.48,138.93,135337.0,127.0755,127.6427,126.6821,127.0938,135337.0
2018-05-02 10:05:00,138.94,139.54,138.81,139.29,106767.0,127.1029,127.6518,126.984,127.4231,106767.0
2018-05-02 10:10:00,139.29,139.89,139.06,139.52,68196.0,127.4231,127.972,127.2127,127.6335,68196.0
2018-05-02 10:15:00,139.49,139.73,138.99,139.06,108111.0,127.6061,127.8256,127.1487,127.2127,108111.0
2018-05-02 10:20:00,139.04,139.23,138.15,138.62,108618.0,127.1944,127.3682,126.3803,126.8102,108618.0
2018-05-02 10:25:00,138.69,139.0,138.56,138.86,80190.0,126.8742,127.1578,126.7553,127.0298,80190.0
2018-05-02 10:30:00,138.86,139.48,138.8,139.4,41714.0,127.0298,127.5969,126.9749,127.5238,41714.0
2018-05-02 10:35:00,139.4,139.41,139.08,139.17,45065.0,127.5238,127.5329,127.231,127.3134,45065.0
2018-05-02 10:40:00,139.13,139.15,138.51,138.56,35579.0,127.2768,127.2951,126.7096,126.7553,35579.0
2018-05-02 10:45:00,138.51,138.94,138.49,138.6,46371.0,126.7096,127.1029,126.6913,126.7919,46371.0
2018-05-02 10:50:00,138.56,138.79,138.55,138.66,54203.0,126.7553,126.9657,126.7462,126.8468,54203.0
2018-05-02 10:55:00,138.61,138.75,137.74,137.78,113377.0,126.8011,126.9291,126.0052,126.0418,113377.0
2018-05-02 11:00:00,137.73,137.84,137.51,137.58,47320.0,125.996,126.0967,125.7948,125.8588,47320.0
2018-05-02 11:05:00,137.57,137.6,137.2,137.36,50246.0,125.8497,125.8771,125.5112,125.6576,50246.0
2018-05-02 11:10:00,137.38,137.66,137.26,137.3,202372.0,125.6759,125.932,125.5661,125.6027,202372.0
2018-05-02 11:15:00,137.3,137.32,137.11,137.2,79069.0,125.6027,125.621,125.4289,125.5112,79069.0
2018-05-02 11:20:00,137.2,137.2,136.6,136.84,53405.0,125.5112,125.5112,124.9623,125.1819,53405.0
2018-05-02 11:25:00,136.84,136.84,136.62,136.74,34566.0,125.1819,125.1819,124.9806,125.0904,34566.0
2018-05-02 11:30:00,136.71,137.09,136.61,137.09,139875.0,125.0629,125.4106,124.9715,125.4106,139875.0
2018-05-02 11:35:00,137.08,137.22,136.7,136.7,77067.0,125.4014,125.5295,125.0538,125.0538,77067.0
2018-05-02 11:40:00,136.66,136.79,136.5,136.62,32856.0,125.0172,125.1361,124.8708,124.9806,32856.0
2018-05-02 11:45:00,136.58,136.85,136.3,136.31,36752.0,124.944,125.191,124.6879,124.697,36752.0
2018-05-02 11:50:00,136.3,136.31,136.09,136.13,30965.0,124.6879,124.697,124.4958,124.5323,30965.0
2018-05-02 11:55:00,136.11,136.51,136.08,136.38,30720.0,124.5141,124.88,124.4866,124.761,30720.0
2018-05-02 12:00:00,136.34,136.46,136.18,136.24,25399.0,124.7245,124.8342,124.5781,124.633,25399.0
2018-05-02 12:05:00,136.24,136.24,135.76,135.84,55141.0,124.633,124.633,124.1939,124.2671,55141.0
2018-05-02 12:10:00,135.88,135.92,135.57,135.65,34200.0,124.3036,124.3402,124.0201,124.0932,34200.0
2018-05-02 12:15:00,135.63,135.83,135.58,135.83,36376.0,124.0749,124.2579,124.0292,124.2579,36376.0
2018-05-02 12:20:00,135.82,135.93,135.62,135.91,38975.0,124.2488,124.3494,124.0658,124.3311,38975.0
2018-05-02 12:25:00,135.92,136.24,135.84,136.07,49782.0,124.3402,124.633,124.2671,124.4775,49782.0
2018-05-02 12:30:00,136.07,136.26,135.81,136.19,59298.0,124.4775,124.6513,124.2396,124.5872,59298.0
2018-05-02 12:35:00,136.19,136.2,135.91,136.0,29977.0,124.5872,124.5964,124.3311,124.4134,29977.0
2018-05-02 12:40:00,135.99,136.19,135.86,136.05,24506.0,124.4043,124.5872,124.2853,124.4592,24506.0
2018-05-02 12:45:00,136.03,136.03,135.73,135.96,22783.0,124.4409,124.4409,124.1664,124.3768,22783.0
2018-05-02 12:50:00,135.95,135.98,135.58,135.67,28545.0,124.3677,124.3951,124.0292,124.1115,28545.0
2018-05-02 12:55:00,135.68,135.75,135.47,135.68,44326.0,124.1207,124.1847,123.9286,124.1207,44326.0
2018-05-02 13:00:00,135.69,135.78,135.45,135.62,38917.0,124.1298,124.2122,123.9103,124.0658,38917.0
2018-05-02 13:05:00,135.63,135.64,135.26,135.27,26162.0,124.0749,124.0841,123.7365,123.7456,26162.0
2018-05-02 13:10:00,135.27,135.32,135.09,135.2,27755.0,123.7456,123.7914,123.5809,123.6816,27755.0
2018-05-02 13:15:00,135.19,135.29,134.75,134.82,32697.0,123.6724,123.7639,123.2699,123.334,32697.0
2018-05-02 13:20:00,134.85,134.92,134.71,134.87,21579.0,123.3614,123.4254,123.2333,123.3797,21579.0
2018-05-02 13:25:00,134.9,134.9,134.66,134.84,23062.0,123.4071,123.4071,123.1876,123.3522,23062.0
2018-05-02 13:30:00,134.81,134.85,134.67,134.68,31679.0,123.3248,123.3614,123.1967,123.2059,31679.0
2018-05-02 13:35:00,134.65,134.72,134.2,134.22,37885.0,123.1784,123.2425,122.7668,122.7851,37885.0
2018-05-02 13:40:00,134.19,134.7,134.19,134.65,63213.0,122.7576,123.2242,122.7576,123.1784,63213.0
2018-05-02 13:45:00,134.65,134.74,134.48,134.5,13430.0,123.1784,123.2608,123.0229,123.0412,13430.0
2018-05-02 13:50:00,134.47,134.51,133.89,134.04,65857.0,123.0138,123.0504,122.4832,122.6204,65857.0
2018-05-02 13:55:00,134.03,134.49,133.99,134.29,31174.0,122.6113,123.0321,122.5747,122.8491,31174.0
2018-05-02 14:00:00,134.31,134.44,133.66,134.11,109125.0,122.8674,122.9863,122.2728,122.6844,109125.0
2018-05-02 14:05:00,134.11,134.44,134.0,134.25,77583.0,122.6844,122.9863,122.5838,122.8125,77583.0
2018-05-02 14:10:00,134.23,134.23,133.84,134.14,111072.0,122.7942,122.7942,122.4374,122.7119,111072.0
2018-05-02 14:15:00,134.11,134.14,133.66,133.9,133389.0,122.6844,122.7119,122.2728,122.4923,133389.0
2018-05-02 14:20:00,133.84,134.11,133.71,133.75,28790.0,122.4374,122.6844,122.3185,122.3551,28790.0
2018-05-02 14:25:00,133.75,134.03,133.53,133.95,52161.0,122.3551,122.6113,122.1539,122.5381,52161.0
2018-05-02 14:30:00,133.95,134.18,133.85,134.09,52765.0,122.5381,122.7485,122.4466,122.6661,52765.0
2018-05-02 14:35:00,134.07,134.23,133.9,134.09,53547.0,122.6478,122.7942,122.4923,122.6661,53547.0
2018-05-02 14:40:00,134.04,134.6,134.03,134.56,81905.0,122.6204,123.1327,122.6113,123.0961,81905.0
2018-05-02 14:45:00,134.56,134.56,134.26,134.34,48116.0,123.0961,123.0961,122.8217,122.8948,48116.0
2018-05-02 14:50:00,134.35,134.4,134.2,134.21,37391.0,122.904,122.9497,122.7668,122.7759,37391.0
2018-05-02 14:55:00,134.19,134.21,134.06,134.07,19398.0,122.7576,122.7759,122.6387,122.6478,19398.0
2018-05-02 15:00:00,134.09,134.13,133.65,133.75,48627.0,122.6661,122.7027,122.2636,122.3551,48627.0
2018-05-02 15:05:00,133.74,133.74,133.3,133.31,67056.0,122.346,122.346,121.9434,121.9526,67056.0
2018-05-02 15:10:00,133.32,133.44,133.11,133.41,50240.0,121.9617,122.0715,121.7696,122.0441,50240.0
2018-05-02 15:15:00,133.41,133.56,133.18,133.18,45379.0,122.0441,122.1813,121.8337,121.8337,45379.0
2018-05-02 15:20:00,133.21,133.22,132.34,132.41,114846.0,121.8611,121.8703,121.0652,121.1293,114846.0
2018-05-02 15:25:00,132.38,132.6,132.25,132.39,67581.0,121.1018,121.3031,120.9829,121.111,67581.0
2018-05-02 15:30:00,132.42,132.44,131.76,131.91,131689.0,121.1384,121.1567,120.5347,120.6719,131689.0
2018-05-02 15:35:00,131.92,132.62,131.87,132.55,168990.0,120.681,121.3214,120.6353,121.2573,168990.0
2018-05-02 15:40:00,132.59,132.82,132.39,132.43,94241.0,121.2939,121.5043,121.111,121.1476,94241.0
2018-05-02 15:45:00,132.43,132.6,132.21,132.43,118420.0,121.1476,121.3031,120.9463,121.1476,118420.0
2018-05-02 15:50:00,132.42,132.7,132.28,132.48,177207.0,121.1384,121.3946,121.0103,121.1933,177207.0
2018-05-02 15:55:00,132.46,132.76,132.36,132.56,276807.0,121.175,121.4495,121.0835,121.2665,276807.0
2018-05-03 09:30:00,134.68,135.52,132.03,134.78,190469.0,123.2059,123.9743,120.7816,123.2974,190469.0
2018-05-03 09:35:00,134.75,134.95,132.8,133.22,75099.0,123.2699,123.4529,121.486,121.8703,75099.0
2018-05-03 09:40:00,133.22,134.03,133.15,133.97,78027.0,121.8703,122.6113,121.8062,122.5564,78027.0
2018-05-03 09:45:00,133.92,134.44,133.92,134.43,40583.0,122.5106,122.9863,122.5106,122.9772,40583.0
2018-05-03 09:50:00,134.42,134.7,133.96,134.67,44488.0,122.968,123.2242,122.5472,123.1967,44488.0
2018-05-03 09:55:00,134.63,134.79,134.39,134.77,104495.0,123.1601,123.3065,122.9406,123.2882,104495.0
2018-05-03 10:00:00,134.77,135.11,134.59,135.11,80252.0,123.2882,123.5992,123.1235,123.5992,80252.0
2018-05-03 10:05:00,135.11,135.18,134.51,134.89,76654.0,123.5992,123.6633,123.0504,123.398,76654.0
2018-05-03 10:10:00,134.89,135.1,134.73,134.82,50947.0,123.398,123.5901,123.2516,123.334,50947.0
2018-05-03 10:15:00,134.83,135.05,134.62,134.88,63621.0,123.3431,123.5444,123.151,123.3888,63621.0
2018-05-03 10:20:00,134.89,134.95,134.18,134.21,43914.0,123.398,123.4529,122.7485,122.7759,43914.0
2018-05-03 10:25:00,134.21,134.88,134.16,134.77,46865.0,122.7759,123.3888,122.7302,123.2882,46865.0
2018-05-03 10:30:00,134.8,135.03,134.58,134.62,46176.0,123.3157,123.5261,123.1144,123.151,46176.0
2018-05-03 10:35:00,134.64,134.68,134.22,134.33,35367.0,123.1693,123.2059,122.7851,122.8857,35367.0
2018-05-03 10:40:00,134.32,134.5,134.19,134.19,35106.0,122.8766,123.0412,122.7576,122.7576,35106.0
2018-05-03 10:45:00,134.19,134.68,134.19,134.66,52799.0,122.7576,123.2059,122.7576,123.1876,52799.0
2018-05-03 10:50:00,134.65,134.72,134.37,134.65,65220.0,123.1784,123.2425,122.9223,123.1784,65220.0
2018-05-03 10:55:00,134.64,134.64,134.11,134.13,41460.0,123.1693,123.1693,122.6844,122.7027,41460.0
2018-05-03 11:00:00,134.16,134.36,134.14,134.3,35680.0,122.7302,122.9131,122.7119,122.8583,35680.0
2018-05-03 11:05:00,134.3,134.59,134.3,134.57,27688.0,122.8583,123.1235,122.8583,123.1053,27688.0
2018-05-03 11:10:00,134.54,134.72,134.42,134.57,23555.0,123.0778,123.2425,122.968,123.1053,23555.0
2018-05-03 11:15:00,134.58,134.68,134.26,134.29,39054.0,123.1144,123.2059,122.8217,122.8491,39054.0
2018-05-03 11:20:00,134.27,134.34,134.11,134.12,35100.0,122.8308,122.8948,122.6844,122.6936,35100.0
2018-05-03 11:25:00,134.09,134.23,133.86,133.9,77989.0,122.6661,122.7942,122.4557,122.4923,77989.0
2018-05-03 11:30:00,133.92,134.1,133.67,134.09,58967.0,122.5106,122.6753,122.2819,122.6661,58967.0
2018-05-03 11:35:00,134.07,134.09,133.85,133.93,29320.0,122.6478,122.6661,122.4466,122.5198,29320.0
2018-05-03 11:40:00,133.96,134.25,133.93,134.25,19249.0,122.5472,122.8125,122.5198,122.8125,19249.0
2018-05-03 11:45:00,134.29,134.44,134.15,134.31,56355.0,122.8491,122.9863,122.721,122.8674,56355.0
2018-05-03 11:50:00,134.3,134.57,134.22,134.54,33403.0,122.8583,123.1053,122.7851,123.0778,33403.0
2018-05-03 11:55:00,134.53,134.88,134.52,134.81,32693.0,123.0687,123.3888,123.0595,123.3248,32693.0
2018-05-03 12:00:00,134.81,134.89,134.68,134.71,31898.0,123.3248,123.398,123.2059,123.2333,31898.0
2018-05-03 12:05:00,134.69,134.7,134.23,134.24,22924.0,123.215,123.2242,122.7942,122.8034,22924.0
2018-05-03 12:10:00,134.26,134.46,134.1,134.45,17067.0,122.8217,123.0046,122.6753,122.9955,17067.0
2018-05-03 12:15:00,134.45,134.45,134.16,134.17,17919.0,122.9955,122.9955,122.7302,122.7393,17919.0
2018-05-03 12:20:00,134.18,134.2,134.03,134.03,18347.0,122.7485,122.7668,122.6113,122.6113,18347.0
2018-05-03 12:25:00,134.02,134.06,133.69,133.72,17999.0,122.6021,122.6387,122.3002,122.3277,17999.0
2018-05-03 12:30:00,133.71,133.91,133.69,133.9,18203.0,122.3185,122.5015,122.3002,122.4923,18203.0
2018-05-03 12:35:00,133.9,134.0,133.78,133.94,36626.0,122.4923,122.5838,122.3826,122.5289,36626.0
2018-05-03 12:40:00,133.95,134.16,133.91,134.16,19651.0,122.5381,122.7302,122.5015,122.7302,19651.0
2018-05-03 12:45:00,134.13,134.18,134.02,134.17,13960.0,122.7027,122.7485,122.6021,122.7393,13960.0
2018-05-03 12:50:00,134.16,134.42,134.06,134.29,19591.0,122.7302,122.968,122.6387,122.8491,19591.0
2018-05-03 12:55:00,134.29,134.68,134.29,134.68,19637.0,122.8491,123.2059,122.8491,123.2059,19637.0
2018-05-03 13:00:00,134.67,134.79,134.51,134.72,38288.0,123.1967,123.3065,123.0504,123.2425,38288.0
2018-05-03 13:05:00,134.67,134.75,134.5,134.54,21211.0,123.1967,123.2699,123.0412,123.0778,21211.0
2018-05-03 13:10:00,134.54,134.73,134.53,134.64,20811.0,123.0778,123.2516,123.0687,123.1693,20811.0
2018-05-03 13:15:00,134.6,134.94,134.59,134.69,26307.0,123.1327,123.4437,123.1235,123.215,26307.0
2018-05-03 13:20:00,134.71,134.78,134.44,134.48,22060.0,123.2333,123.2974,122.9863,123.0229,22060.0
2018-05-03 13:25:00,134.49,134.59,134.32,134.39,16351.0,123.0321,123.1235,122.8766,122.9406,16351.0
2018-05-03 13:30:00,134.4,134.74,134.4,134.74,26010.0,122.9497,123.2608,122.9497,123.2608,26010.0
2018-05-03 13:35:00,134.72,134.87,134.71,134.86,19797.0,123.2425,123.3797,123.2333,123.3705,19797.0
2018-05-03 13:40:00,134.86,134.89,134.74,134.78,22103.0,123.3705,123.398,123.2608,123.2974,22103.0
2018-05-03 13:45:00,134.77,134.8,134.42,134.5,19090.0,123.2882,123.3157,122.968,123.0412,19090.0
2018-05-03 13:50:00,134.49,134.58,134.36,134.43,14307.0,123.0321,123.1144,122.9131,122.9772,14307.0
2018-05-03 13:55:00,134.46,134.58,134.38,134.38,17214.0,123.0046,123.1144,122.9314,122.9314,17214.0
2018-05-03 14:00:00,134.43,134.43,134.2,134.23,20168.0,122.9772,122.9772,122.7668,122.7942,20168.0
2018-05-03 14:05:00,134.23,134.35,134.14,134.2,28217.0,122.7942,122.904,122.7119,122.7668,28217.0
2018-05-03 14:10:00,134.21,134.29,134.06,134.11,18858.0,122.7759,122.8491,122.6387,122.6844,18858.0
2018-05-03 14:15:00,134.1,134.19,134.08,134.08,12056.0,122.6753,122.7576,122.657,122.657,12056.0
2018-05-03 14:20:00,134.08,134.11,133.89,133.95,20512.0,122.657,122.6844,122.4832,122.5381,20512.0
2018-05-03 14:25:00,133.95,134.06,133.83,134.06,16210.0,122.5381,122.6387,122.4283,122.6387,16210.0
2018-05-03 14:30:00,134.11,134.19,133.97,134.06,17980.0,122.6844,122.7576,122.5564,122.6387,17980.0
2018-05-03 14:35:00,134.08,134.1,133.87,134.03,21001.0,122.657,122.6753,122.4649,122.6113,21001.0
2018-05-03 14:40:00,134.0,134.03,133.72,133.8,17782.0,122.5838,122.6113,122.3277,122.4009,17782.0
2018-05-03 14:45:00,133.79,133.82,133.62,133.7,18835.0,122.3917,122.4191,122.2362,122.3094,18835.0
2018-05-03 14:50:00,133.65,133.76,133.57,133.72,17975.0,122.2636,122.3643,122.1904,122.3277,17975.0
2018-05-03 14:55:00,133.71,133.75,133.51,133.75,21620.0,122.3185,122.3551,122.1356,122.3551,21620.0
2018-05-03 15:00:00,133.77,133.97,133.77,133.88,26538.0,122.3734,122.5564,122.3734,122.474,26538.0
2018-05-03 15:05:00,133.86,134.09,133.83,133.84,37297.0,122.4557,122.6661,122.4283,122.4374,37297.0
2018-05-03 15:10:00,133.82,133.98,133.76,133.96,30490.0,122.4191,122.5655,122.3643,122.5472,30490.0
2018-05-03 15:15:00,133.93,134.02,133.82,133.88,34705.0,122.5198,122.6021,122.4191,122.474,34705.0
2018-05-03 15:20:00,133.91,133.98,133.76,133.98,28096.0,122.5015,122.5655,122.3643,122.5655,28096.0
2018-05-03 15:25:00,133.98,133.99,133.8,133.94,20992.0,122.5655,122.5747,122.4009,122.5289,20992.0
2018-05-03 15:30:00,133.95,134.08,133.93,134.03,40206.0,122.5381,122.657,122.5198,122.6113,40206.0
2018-05-03 15:35:00,134.04,134.05,133.79,133.83,39332.0,122.6204,122.6296,122.3917,122.4283,39332.0
2018-05-03 15:40:00,133.84,134.04,133.81,133.97,44654.0,122.4374,122.6204,122.41,122.5564,44654.0
2018-05-03 15:45:00,133.97,134.0,133.9,133.96,51990.0,122.5564,122.5838,122.4923,122.5472,51990.0
2018-05-03 15:50:00,133.95,134.1,133.9,134.04,96105.0,122.5381,122.6753,122.4923,122.6204,96105.0
2018-05-03 15:55:00,134.03,134.23,133.94,134.09,226763.0,122.6113,122.7942,122.5289,122.6661,226763.0
2018-05-04 09:30:00,133.58,133.84,133.12,133.21,50719.0,122.1996,122.4374,121.7788,121.8611,50719.0
2018-05-04 09:35:00,133.23,133.67,133.06,133.67,16674.0,121.8794,122.2819,121.7239,122.2819,16674.0
2018-05-04 09:40:00,133.72,133.79,133.39,133.48,14163.0,122.3277,122.3917,122.0258,122.1081,14163.0
2018-05-04 09:45:00,133.55,133.84,133.54,133.78,29768.0,122.1722,122.4374,122.163,122.3826,29768.0
2018-05-04 09:50:00,133.78,134.13,133.58,134.1,28916.0,122.3826,122.7027,122.1996,122.6753,28916.0
2018-05-04 09:55:00,134.16,134.54,134.09,134.42,21579.0,122.7302,123.0778,122.6661,122.968,21579.0
2018-05-04 10:00:00,134.38,134.42,134.16,134.42,32028.0,122.9314,122.968,122.7302,122.968,32028.0
2018-05-04 10:05:00,134.42,134.87,134.37,134.68,25777.0,122.968,123.3797,122.9223,123.2059,25777.0
2018-05-04 10:10:00,134.66,134.83,134.55,134.83,13463.0,123.1876,123.3431,123.087,123.3431,13463.0
2018-05-04 10:15:00,134.86,135.19,134.77,134.84,28076.0,123.3705,123.6724,123.2882,123.3522,28076.0
2018-05-04 10:20:00,134.85,135.37,134.83,135.31,29877.0,123.3614,123.8371,123.3431,123.7822,29877.0
2018-05-04 10:25:00,135.3,135.48,135.3,135.37,18014.0,123.7731,123.9377,123.7731,123.8371,18014.0
2018-05-04 10:30:00,135.39,135.64,135.28,135.47,22503.0,123.8554,124.0841,123.7548,123.9286,22503.0
2018-05-04 10:35:00,135.52,135.58,135.37,135.52,15296.0,123.9743,124.0292,123.8371,123.9743,15296.0
2018-05-04 10:40:00,135.5,135.69,135.35,135.62,19990.0,123.956,124.1298,123.8188,124.0658,19990.0
2018-05-04 10:45:00,135.6,135.68,135.48,135.6,19922.0,124.0475,124.1207,123.9377,124.0475,19922.0
2018-05-04 10:50:00,135.62,136.0,135.61,135.96,48968.0,124.0658,124.4134,124.0566,124.3768,48968.0
2018-05-04 10:55:00,135.96,136.07,135.94,136.0,54714.0,124.3768,124.4775,124.3585,124.4134,54714.0
2018-05-04 11:00:00,136.02,136.08,135.92,136.04,24525.0,124.4317,124.4866,124.3402,124.45,24525.0
2018-05-04 11:05:00,136.04,136.2,136.04,136.11,17543.0,124.45,124.5964,124.45,124.5141,17543.0
2018-05-04 11:10:00,136.09,136.1,136.0,136.04,18916.0,124.4958,124.5049,124.4134,124.45,18916.0
2018-05-04 11:15:00,136.03,136.17,136.0,136.11,16527.0,124.4409,124.5689,124.4134,124.5141,16527.0
2018-05-04 11:20:00,136.11,136.31,136.11,136.24,23671.0,124.5141,124.697,124.5141,124.633,23671.0
2018-05-04 11:25:00,136.24,136.26,136.08,136.15,50179.0,124.633,124.6513,124.4866,124.5506,50179.0
2018-05-04 11:30:00,136.15,136.27,136.01,136.1,22550.0,124.5506,124.6604,124.4226,124.5049,22550.0
2018-05-04 11:35:00,136.12,136.17,136.03,136.13,21055.0,124.5232,124.5689,124.4409,124.5323,21055.0
2018-05-04 11:40:00,136.11,136.11,135.98,135.99,30084.0,124.5141,124.5141,124.3951,124.4043,30084.0
2018-05-04 11:45:00,135.98,136.0,135.77,135.79,21801.0,124.3951,124.4134,124.203,124.2213,21801.0
2018-05-04 11:50:00,135.81,135.85,135.69,135.7,16020.0,124.2396,124.2762,124.1298,124.139,16020.0
2018-05-04 11:55:00,135.74,135.91,135.72,135.84,18160.0,124.1756,124.3311,124.1573,124.2671,18160.0
2018-05-04 12:00:00,135.83,135.84,135.69,135.82,11652.0,124.2579,124.2671,124.1298,124.2488,11652.0
2018-05-04 12:05:00,135.82,135.83,135.66,135.71,13463.0,124.2488,124.2579,124.1024,124.1481,13463.0
2018-05-04 12:10:00,135.71,135.76,135.68,135.73,21925.0,124.1481,124.1939,124.1207,124.1664,21925.0
2018-05-04 12:15:00,135.75,135.85,135.71,135.78,25110.0,124.1847,124.2762,124.1481,124.2122,25110.0
2018-05-04 12:20:00,135.78,135.82,135.73,135.81,20383.0,124.2122,124.2488,124.1664,124.2396,20383.0
2018-05-04 12:25:00,135.8,135.87,135.78,135.87,39837.0,124.2305,124.2945,124.2122,124.2945,39837.0
2018-05-04 12:30:00,135.87,136.11,135.87,136.11,34561.0,124.2945,124.5141,124.2945,124.5141,34561.0
2018-05-04 12:35:00,136.1,136.28,136.06,136.28,35853.0,124.5049,124.6696,124.4683,124.6696,35853.0
2018-05-04 12:40:00,136.26,136.29,136.15,136.16,21520.0,124.6513,124.6787,124.5506,124.5598,21520.0
2018-05-04 12:45:00,136.16,136.26,136.11,136.24,22801.0,124.5598,124.6513,124.5141,124.633,22801.0
2018-05-04 12:50:00,136.26,136.54,136.26,136.46,44224.0,124.6513,124.9074,124.6513,124.8342,44224.0
2018-05-04 12:55:00,136.45,136.5,136.33,136.5,16650.0,124.8251,124.8708,124.7153,124.8708,16650.0
2018-05-04 13:00:00,136.49,136.58,136.47,136.52,16999.0,124.8617,124.944,124.8434,124.8891,16999.0
2018-05-04 13:05:00,136.52,136.64,136.48,136.59,37871.0,124.8891,124.9989,124.8525,124.9532,37871.0
2018-05-04 13:10:00,136.61,136.81,136.61,136.73,22673.0,124.9715,125.1544,124.9715,125.0812,22673.0
2018-05-04 13:15:00,136.72,136.72,136.6,136.64,9818.0,125.0721,125.0721,124.9623,124.9989,9818.0
2018-05-04 13:20:00,136.66,136.74,136.66,136.69,12200.0,125.0172,125.0904,125.0172,125.0446,12200.0
2018-05-04 13:25:00,136.68,136.79,136.67,136.74,28440.0,125.0355,125.1361,125.0263,125.0904,28440.0
2018-05-04 13:30:00,136.74,136.81,136.73,136.81,22097.0,125.0904,125.1544,125.0812,125.1544,22097.0
2018-05-04 13:35:00,136.81,136.82,136.63,136.67,29389.0,125.1544,125.1636,124.9897,125.0263,29389.0
2018-05-04 13:40:00,136.67,136.69,136.5,136.5,14132.0,125.0263,125.0446,124.8708,124.8708,14132.0
2018-05-04 13:45:00,136.5,136.58,136.3,136.39,13504.0,124.8708,124.944,124.6879,124.7702,13504.0
2018-05-04 13:50:00,136.39,136.47,136.35,136.38,9170.0,124.7702,124.8434,124.7336,124.761,9170.0
2018-05-04 13:55:00,136.36,136.39,136.34,136.36,6589.0,124.7428,124.7702,124.7245,124.7428,6589.0
2018-05-04 14:00:00,136.36,136.4,136.34,136.37,8981.0,124.7428,124.7793,124.7245,124.7519,8981.0
2018-05-04 14:05:00,136.36,136.41,136.2,136.27,16251.0,124.7428,124.7885,124.5964,124.6604,16251.0
2018-05-04 14:10:00,136.27,136.29,136.07,136.26,30583.0,124.6604,124.6787,124.4775,124.6513,30583.0
2018-05-04 14:15:00,136.25,136.3,136.21,136.22,9755.0,124.6421,124.6879,124.6055,124.6147,9755.0
2018-05-04 14:20:00,136.22,136.28,136.2,136.24,14305.0,124.6147,124.6696,124.5964,124.633,14305.0
2018-05-04 14:25:00,136.23,136.34,136.22,136.33,11755.0,124.6238,124.7245,124.6147,124.7153,11755.0
2018-05-04 14:30:00,136.34,136.38,136.29,136.35,11796.0,124.7245,124.761,124.6787,124.7336,11796.0
2018-05-04 14:35:00,136.34,136.34,136.23,136.23,9216.0,124.7245,124.7245,124.6238,124.6238,9216.0
2018-05-04 14:40:00,136.23,136.3,136.21,136.24,10751.0,124.6238,124.6879,124.6055,124.633,10751.0
2018-05-04 14:45:00,136.24,136.28,136.21,136.22,10445.0,124.633,124.6696,124.6055,124.6147,10445.0
2018-05-04 14:50:00,136.22,136.29,136.21,136.23,14032.0,124.6147,124.6787,124.6055,124.6238,14032.0
2018-05-04 14:55:00,136.24,136.24,136.0,136.0,11739.0,124.633,124.633,124.4134,124.4134,11739.0
2018-05-04 15:00:00,136.0,136.11,135.97,136.1,14191.0,124.4134,124.5141,124.386,124.5049,14191.0
2018-05-04 15:05:00,136.07,136.07,135.9,135.96,6631.0,124.4775,124.4775,124.3219,124.3768,6631.0
2018-05-04 15:10:00,135.94,135.95,135.86,135.92,18676.0,124.3585,124.3677,124.2853,124.3402,18676.0
2018-05-04 15:15:00,135.92,135.98,135.9,135.95,10169.0,124.3402,124.3951,124.3219,124.3677,10169.0
2018-05-04 15:20:00,135.95,135.95,135.82,135.93,14219.0,124.3677,124.3677,124.2488,124.3494,14219.0
2018-05-04 15:25:00,135.92,136.01,135.88,135.96,20491.0,124.3402,124.4226,124.3036,124.3768,20491.0
2018-05-04 15:30:00,135.96,135.98,135.88,135.89,18360.0,124.3768,124.3951,124.3036,124.3128,18360.0
2018-05-04 15:35:00,135.89,135.89,135.5,135.55,30543.0,124.3128,124.3128,123.956,124.0018,30543.0
2018-05-04 15:40:00,135.54,135.59,135.5,135.53,28988.0,123.9926,124.0384,123.956,123.9835,28988.0
2018-05-04 15:45:00,135.55,135.67,135.54,135.61,33383.0,124.0018,124.1115,123.9926,124.0566,33383.0
2018-05-04 15:50:00,135.61,135.64,135.47,135.48,45641.0,124.0566,124.0841,123.9286,123.9377,45641.0
2018-05-04 15:55:00,135.49,135.73,135.42,135.7,91394.0,123.9469,124.1664,123.8828,124.139,91394.0
2018-05-07 09:30:00,136.05,136.05,135.32,135.81,50494.0,124.4592,124.4592,123.7914,124.2396,50494.0
2018-05-07 09:35:00,135.84,135.96,135.42,135.49,23677.0,124.2671,124.3768,123.8828,123.9469,23677.0
2018-05-07 09:40:00,135.49,135.51,135.34,135.34,9165.0,123.9469,123.9652,123.8097,123.8097,9165.0
2018-05-07 09:45:00,135.33,135.33,134.79,134.79,22423.0,123.8005,123.8005,123.3065,123.3065,22423.0
2018-05-07 09:50:00,134.76,134.81,134.65,134.69,12052.0,123.2791,123.3248,123.1784,123.215,12052.0
2018-05-07 09:55:00,134.66,134.72,134.48,134.69,20034.0,123.1876,123.2425,123.0229,123.215,20034.0
2018-05-07 10:00:00,134.64,134.64,134.21,134.24,18947.0,123.1693,123.1693,122.7759,122.8034,18947.0
2018-05-07 10:05:00,134.2,134.24,133.81,133.81,24877.0,122.7668,122.8034,122.41,122.41,24877.0
2018-05-07 10:10:00,133.82,133.96,133.78,133.79,20099.0,122.4191,122.5472,122.3826,122.3917,20099.0
2018-05-07 10:15:00,133.77,133.81,133.36,133.44,27054.0,122.3734,122.41,121.9983,122.0715,27054.0
2018-05-07 10:20:00,133.46,133.49,133.23,133.27,23343.0,122.0898,122.1173,121.8794,121.916,23343.0
2018-05-07 10:25:00,133.28,133.29,132.96,133.24,23928.0,121.9252,121.9343,121.6324,121.8886,23928.0
2018-05-07 10:30:00,133.3,133.41,133.11,133.4,17686.0,121.9434,122.0441,121.7696,122.0349,17686.0
2018-05-07 10:35:00,133.4,133.46,133.16,133.27,14473.0,122.0349,122.0898,121.8154,121.916,14473.0
2018-05-07 10:40:00,133.27,133.33,133.03,133.07,22454.0,121.916,121.9709,121.6965,121.733,22454.0
2018-05-07 10:45:00,133.1,133.4,133.05,133.4,18328.0,121.7605,122.0349,121.7147,122.0349,18328.0
2018-05-07 10:50:00,133.37,133.44,133.26,133.27,13417.0,122.0075,122.0715,121.9069,121.916,13417.0
2018-05-07 10:55:00,133.3,133.38,133.1,133.32,27423.0,121.9434,122.0166,121.7605,121.9617,27423.0
2018-05-07 11:00:00,133.29,133.45,133.27,133.4,24581.0,121.9343,122.0807,121.916,122.0349,24581.0
2018-05-07 11:05:00,133.44,133.5,133.35,133.41,24962.0,122.0715,122.1264,121.9892,122.0441,24962.0
2018-05-07 11:10:00,133.43,133.83,133.4,133.71,18752.0,122.0624,122.4283,122.0349,122.3185,18752.0
2018-05-07 11:15:00,133.74,133.88,133.71,133.87,14219.0,122.346,122.474,122.3185,122.4649,14219.0
2018-05-07 11:20:00,133.85,133.96,133.78,133.86,14871.0,122.4466,122.5472,122.3826,122.4557,14871.0
2018-05-07 11:25:00,133.84,133.99,133.75,133.81,20238.0,122.4374,122.5747,122.3551,122.41,20238.0
2018-05-07 11:30:00,133.81,134.21,133.81,134.21,84298.0,122.41,122.7759,122.41,122.7759,84298.0
2018-05-07 11:35:00,134.2,134.25,134.09,134.19,18535.0,122.7668,122.8125,122.6661,122.7576,18535.0
2018-05-07 11:40:00,134.17,134.17,134.04,134.12,17852.0,122.7393,122.7393,122.6204,122.6936,17852.0
2018-05-07 11:45:00,134.12,134.25,134.07,134.19,16571.0,122.6936,122.8125,122.6478,122.7576,16571.0
2018-05-07 11:50:00,134.19,134.41,134.17,134.4,12126.0,122.7576,122.9589,122.7393,122.9497,12126.0
2018-05-07 11:55:00,134.38,134.71,134.37,134.6,30312.0,122.9314,123.2333,122.9223,123.1327,30312.0
2018-05-07 12:00:00,134.61,134.66,134.39,134.44,16599.0,123.1418,123.1876,122.9406,122.9863,16599.0
2018-05-07 12:05:00,134.43,134.44,134.29,134.29,20386.0,122.9772,122.9863,122.8491,122.8491,20386.0
2018-05-07 12:10:00,134.28,134.29,134.16,134.23,20297.0,122.84,122.8491,122.7302,122.7942,20297.0
2018-05-07 12:15:00,134.23,134.24,134.12,134.2,8917.0,122.7942,122.8034,122.6936,122.7668,8917.0
2018-05-07 12:20:00,134.17,134.19,133.96,134.04,10664.0,122.7393,122.7576,122.5472,122.6204,10664.0
2018-05-07 12:25:00,134.06,134.1,134.0,134.0,10356.0,122.6387,122.6753,122.5838,122.5838,10356.0
2018-05-07 12:30:00,134.0,134.07,133.89,134.07,13247.0,122.5838,122.6478,122.4832,122.6478,13247.0
2018-05-07 12:35:00,134.1,134.1,133.96,134.05,12819.0,122.6753,122.6753,122.5472,122.6296,12819.0
2018-05-07 12:40:00,134.03,134.09,133.93,133.96,11705.0,122.6113,122.6661,122.5198,122.5472,11705.0
2018-05-07 12:45:00,133.98,134.13,133.81,134.13,21901.0,122.5655,122.7027,122.41,122.7027,21901.0
2018-05-07 12:50:00,134.09,134.12,133.81,133.89,12913.0,122.6661,122.6936,122.41,122.4832,12913.0
2018-05-07 12:55:00,133.85,133.91,133.76,133.82,51522.0,122.4466,122.5015,122.3643,122.4191,51522.0
2018-05-07 13:00:00,133.82,133.84,133.71,133.76,14025.0,122.4191,122.4374,122.3185,122.3643,14025.0
2018-05-07 13:05:00,133.74,133.77,133.59,133.69,17515.0,122.346,122.3734,122.2087,122.3002,17515.0
2018-05-07 13:10:00,133.69,133.7,133.57,133.58,21083.0,122.3002,122.3094,122.1904,122.1996,21083.0
2018-05-07 13:15:00,133.59,133.59,133.45,133.54,14265.0,122.2087,122.2087,122.0807,122.163,14265.0
2018-05-07 13:20:00,133.59,133.66,133.58,133.62,5621.0,122.2087,122.2728,122.1996,122.2362,5621.0
2018-05-07 13:25:00,133.65,133.7,133.61,133.63,14674.0,122.2636,122.3094,122.227,122.2453,14674.0
2018-05-07 13:30:00,133.61,133.79,133.54,133.76,19239.0,122.227,122.3917,122.163,122.3643,19239.0
2018-05-07 13:35:00,133.73,133.74,133.54,133.63,12871.0,122.3368,122.346,122.163,122.2453,12871.0
2018-05-07 13:40:00,133.63,133.72,133.6,133.7,10997.0,122.2453,122.3277,122.2179,122.3094,10997.0
2018-05-07 13:45:00,133.67,133.72,133.63,133.67,9399.0,122.2819,122.3277,122.2453,122.2819,9399.0
2018-05-07 13:50:00,133.65,133.71,133.62,133.62,11311.0,122.2636,122.3185,122.2362,122.2362,11311.0
2018-05-07 13:55:00,133.62,133.62,133.49,133.52,16831.0,122.2362,122.2362,122.1173,122.1447,16831.0
2018-05-07 14:00:00,133.51,133.63,133.49,133.51,12951.0,122.1356,122.2453,122.1173,122.1356,12951.0
2018-05-07 14:05:00,133.53,133.53,133.47,133.48,5347.0,122.1539,122.1539,122.099,122.1081,5347.0
2018-05-07 14:10:00,133.51,133.54,133.46,133.52,13690.0,122.1356,122.163,122.0898,122.1447,13690.0
2018-05-07 14:15:00,133.54,133.55,133.46,133.53,15112.0,122.163,122.1722,122.0898,122.1539,15112.0
2018-05-07 14:20:00,133.55,133.55,133.46,133.46,19394.0,122.1722,122.1722,122.0898,122.0898,19394.0
2018-05-07 14:25:00,133.46,133.46,133.31,133.34,25235.0,122.0898,122.0898,121.9526,121.98,25235.0
2018-05-07 14:30:00,133.35,133.48,133.32,133.45,14825.0,121.9892,122.1081,121.9617,122.0807,14825.0
2018-05-07 14:35:00,133.47,133.51,133.4,133.4,13935.0,122.099,122.1356,122.0349,122.0349,13935.0
2018-05-07 14:40:00,133.41,133.44,133.21,133.29,17074.0,122.0441,122.0715,121.8611,121.9343,17074.0
2018-05-07 14:45:00,133.3,133.33,133.2,133.21,17146.0,121.9434,121.9709,121.852,121.8611,17146.0
2018-05-07 14:50:00,133.21,133.21,133.02,133.12,29204.0,121.8611,121.8611,121.6873,121.7788,29204.0
2018-05-07 14:55:00,133.11,133.22,133.09,133.22,16242.0,121.7696,121.8703,121.7513,121.8703,16242.0
2018-05-07 15:00:00,133.19,133.34,133.19,133.32,24134.0,121.8428,121.98,121.8428,121.9617,24134.0
2018-05-07 15:05:00,133.29,133.33,133.21,133.26,24636.0,121.9343,121.9709,121.8611,121.9069,24636.0
2018-05-07 15:10:00,133.26,133.33,133.05,133.08,23591.0,121.9069,121.9709,121.7147,121.7422,23591.0
2018-05-07 15:15:00,133.07,133.25,133.07,133.16,23152.0,121.733,121.8977,121.733,121.8154,23152.0
2018-05-07 15:20:00,133.16,133.17,133.09,133.16,20888.0,121.8154,121.8245,121.7513,121.8154,20888.0
2018-05-07 15:25:00,133.14,133.2,133.08,133.2,34193.0,121.7971,121.852,121.7422,121.852,34193.0
2018-05-07 15:30:00,133.19,133.4,133.16,133.34,29605.0,121.8428,122.0349,121.8154,121.98,29605.0
2018-05-07 15:35:00,133.32,133.38,133.27,133.28,50590.0,121.9617,122.0166,121.916,121.9252,50590.0
2018-05-07 15:40:00,133.28,133.32,133.2,133.24,38956.0,121.9252,121.9617,121.852,121.8886,38956.0
2018-05-07 15:45:00,133.24,133.56,133.21,133.56,49417.0,121.8886,122.1813,121.8611,122.1813,49417.0
2018-05-07 15:50:00,133.57,133.75,133.49,133.75,80669.0,122.1904,122.3551,122.1173,122.3551,80669.0
2018-05-07 15:55:00,133.74,133.85,133.7,133.79,136034.0,122.346,122.4466,122.3094,122.3917,136034.0
2018-05-08 09:30:00,134.31,134.89,134.17,134.66,58392.0,122.8674,123.398,122.7393,123.1876,58392.0
2018-05-08 09:35:00,134.73,134.73,134.4,134.62,4200.0,123.2516,123.2516,122.9497,123.151,4200.0
2018-05-08 09:40:00,134.66,134.82,133.92,134.14,47919.0,123.1876,123.334,122.5106,122.7119,47919.0
2018-05-08 09:45:00,134.14,134.26,133.94,133.94,14550.0,122.7119,122.8217,122.5289,122.5289,14550.0
2018-05-08 09:50:00,133.88,134.23,133.82,134.15,48006.0,122.474,122.7942,122.4191,122.721,48006.0
2018-05-08 09:55:00,134.14,134.48,134.13,134.48,21062.0,122.7119,123.0229,122.7027,123.0229,21062.0
2018-05-08 10:00:00,134.52,134.61,134.47,134.5,21982.0,123.0595,123.1418,123.0138,123.0412,21982.0
2018-05-08 10:05:00,134.5,134.66,134.4,134.66,11486.0,123.0412,123.1876,122.9497,123.1876,11486.0
2018-05-08 10:10:00,134.64,134.9,134.63,134.88,17022.0,123.1693,123.4071,123.1601,123.3888,17022.0
2018-05-08 10:15:00,134.88,135.09,134.82,135.04,15170.0,123.3888,123.5809,123.334,123.5352,15170.0
2018-05-08 10:20:00,135.1,135.12,134.87,135.0,31319.0,123.5901,123.6084,123.3797,123.4986,31319.0
2018-05-08 10:25:00,134.99,135.29,134.99,135.29,32419.0,123.4895,123.7639,123.4895,123.7639,32419.0
2018-05-08 10:30:00,135.26,135.53,135.25,135.51,39743.0,123.7365,123.9835,123.7273,123.9652,39743.0
2018-05-08 10:35:00,135.5,135.54,135.41,135.54,27670.0,123.956,123.9926,123.8737,123.9926,27670.0
2018-05-08 10:40:00,135.56,135.94,135.54,135.9,30622.0,124.0109,124.3585,123.9926,124.3219,30622.0
2018-05-08 10:45:00,135.9,136.1,135.84,136.08,27562.0,124.3219,124.5049,124.2671,124.4866,27562.0
2018-05-08 10:50:00,136.04,136.35,136.0,136.32,40889.0,124.45,124.7336,124.4134,124.7062,40889.0
2018-05-08 10:55:00,136.31,136.83,136.2,136.48,79349.0,124.697,125.1727,124.5964,124.8525,79349.0
2018-05-08 11:00:00,136.47,136.5,136.32,136.44,19017.0,124.8434,124.8708,124.7062,124.8159,19017.0
2018-05-08 11:05:00,136.43,136.52,136.38,136.46,23172.0,124.8068,124.8891,124.761,124.8342,23172.0
2018-05-08 11:10:00,136.49,136.77,136.43,136.57,32995.0,124.8617,125.1178,124.8068,124.9349,32995.0
2018-05-08 11:15:00,136.63,137.05,136.56,137.01,23858.0,124.9897,125.374,124.9257,125.3374,23858.0
2018-05-08 11:20:00,137.01,137.02,136.87,136.97,39449.0,125.3374,125.3465,125.2093,125.3008,39449.0
2018-05-08 11:25:00,136.97,137.27,136.94,137.18,37321.0,125.3008,125.5752,125.2733,125.4929,37321.0
2018-05-08 11:30:00,137.18,137.22,136.82,136.82,29601.0,125.4929,125.5295,125.1636,125.1636,29601.0
2018-05-08 11:35:00,136.81,136.87,136.46,136.55,23291.0,125.1544,125.2093,124.8342,124.9166,23291.0
2018-05-08 11:40:00,136.53,136.55,136.41,136.51,20894.0,124.8983,124.9166,124.7885,124.88,20894.0
2018-05-08 11:45:00,136.55,136.62,136.46,136.61,8587.0,124.9166,124.9806,124.8342,124.9715,8587.0
2018-05-08 11:50:00,136.59,136.67,136.55,136.63,20816.0,124.9532,125.0263,124.9166,124.9897,20816.0
2018-05-08 11:55:00,136.62,136.62,136.47,136.49,10638.0,124.9806,124.9806,124.8434,124.8617,10638.0
2018-05-08 12:00:00,136.5,136.62,136.44,136.48,15230.0,124.8708,124.9806,124.8159,124.8525,15230.0
2018-05-08 12:05:00,136.47,136.48,136.36,136.4,9063.0,124.8434,124.8525,124.7428,124.7793,9063.0
2018-05-08 12:10:00,136.37,136.42,136.26,136.27,7726.0,124.7519,124.7976,124.6513,124.6604,7726.0
2018-05-08 12:15:00,136.26,136.26,136.08,136.08,12206.0,124.6513,124.6513,124.4866,124.4866,12206.0
2018-05-08 12:20:00,136.09,136.21,136.09,136.21,10542.0,124.4958,124.6055,124.4958,124.6055,10542.0
2018-05-08 12:25:00,136.22,136.24,136.15,136.24,9964.0,124.6147,124.633,124.5506,124.633,9964.0
2018-05-08 12:30:00,136.22,136.32,136.22,136.28,17939.0,124.6147,124.7062,124.6147,124.6696,17939.0
2018-05-08 12:35:00,136.28,136.33,136.21,136.22,11105.0,124.6696,124.7153,124.6055,124.6147,11105.0
2018-05-08 12:40:00,136.23,136.43,136.23,136.32,19730.0,124.6238,124.8068,124.6238,124.7062,19730.0
2018-05-08 12:45:00,136.37,136.37,136.14,136.23,11734.0,124.7519,124.7519,124.5415,124.6238,11734.0
2018-05-08 12:50:00,136.24,136.36,136.21,136.21,18927.0,124.633,124.7428,124.6055,124.6055,18927.0
2018-05-08 12:55:00,136.23,136.23,136.09,136.17,7158.0,124.6238,124.6238,124.4958,124.5689,7158.0
2018-05-08 13:00:00,136.21,136.39,136.17,136.27,13453.0,124.6055,124.7702,124.5689,124.6604,13453.0
2018-05-08 13:05:00,136.3,136.34,136.26,136.3,9190.0,124.6879,124.7245,124.6513,124.6879,9190.0
2018-05-08 13:10:00,136.31,136.39,136.28,136.34,12593.0,124.697,124.7702,124.6696,124.7245,12593.0
2018-05-08 13:15:00,136.33,136.34,136.22,136.22,7057.0,124.7153,124.7245,124.6147,124.6147,7057.0
2018-05-08 13:20:00,136.19,136.29,136.19,136.25,13793.0,124.5872,124.6787,124.5872,124.6421,13793.0
2018-05-08 13:25:00,136.25,136.46,136.25,136.44,9838.0,124.6421,124.8342,124.6421,124.8159,9838.0
2018-05-08 13:30:00,136.42,136.47,136.36,136.36,8961.0,124.7976,124.8434,124.7428,124.7428,8961.0
2018-05-08 13:35:00,136.37,136.4,136.29,136.32,7805.0,124.7519,124.7793,124.6787,124.7062,7805.0
2018-05-08 13:40:00,136.32,136.36,136.25,136.3,12921.0,124.7062,124.7428,124.6421,124.6879,12921.0
2018-05-08 13:45:00,136.29,136.36,136.29,136.3,7653.0,124.6787,124.7428,124.6787,124.6879,7653.0
2018-05-08 13:50:00,136.32,136.39,136.29,136.31,12560.0,124.7062,124.7702,124.6787,124.697,12560.0
2018-05-08 13:55:00,136.31,136.31,136.11,136.17,11816.0,124.697,124.697,124.5141,124.5689,11816.0
2018-05-08 14:00:00,136.19,136.23,136.12,136.19,18795.0,124.5872,124.6238,124.5232,124.5872,18795.0
2018-05-08 14:05:00,136.19,136.25,136.15,136.21,13558.0,124.5872,124.6421,124.5506,124.6055,13558.0
2018-05-08 14:10:00,136.23,136.37,136.16,136.16,17896.0,124.6238,124.7519,124.5598,124.5598,17896.0
2018-05-08 14:15:00,136.18,136.23,136.08,136.15,15297.0,124.5781,124.6238,124.4866,124.5506,15297.0
2018-05-08 14:20:00,136.11,136.34,136.11,136.24,12823.0,124.5141,124.7245,124.5141,124.633,12823.0
2018-05-08 14:25:00,136.23,136.34,136.21,136.26,12630.0,124.6238,124.7245,124.6055,124.6513,12630.0
2018-05-08 14:30:00,136.23,136.31,136.09,136.21,19764.0,124.6238,124.697,124.4958,124.6055,19764.0
2018-05-08 14:35:00,136.23,136.23,136.03,136.04,12490.0,124.6238,124.6238,124.4409,124.45,12490.0
2018-05-08 14:40:00,136.04,136.04,135.82,135.89,13618.0,124.45,124.45,124.2488,124.3128,13618.0
2018-05-08 14:45:00,135.92,135.96,135.85,135.94,13724.0,124.3402,124.3768,124.2762,124.3585,13724.0
2018-05-08 14:50:00,135.94,136.12,135.93,135.97,15548.0,124.3585,124.5232,124.3494,124.386,15548.0
2018-05-08 14:55:00,135.97,135.97,135.78,135.83,16339.0,124.386,124.386,124.2122,124.2579,16339.0
2018-05-08 15:00:00,135.78,135.96,135.71,135.96,15010.0,124.2122,124.3768,124.1481,124.3768,15010.0
2018-05-08 15:05:00,135.98,136.07,135.97,135.98,12390.0,124.3951,124.4775,124.386,124.3951,12390.0
2018-05-08 15:10:00,135.97,136.11,135.9,135.99,16015.0,124.386,124.5141,124.3219,124.4043,16015.0
2018-05-08 15:15:00,136.0,136.05,135.93,136.05,16661.0,124.4134,124.4592,124.3494,124.4592,16661.0
2018-05-08 15:20:00,136.07,136.21,136.06,136.18,18946.0,124.4775,124.6055,124.4683,124.5781,18946.0
2018-05-08 15:25:00,136.2,136.25,136.17,136.25,13505.0,124.5964,124.6421,124.5689,124.6421,13505.0
2018-05-08 15:30:00,136.24,136.45,136.22,136.39,38837.0,124.633,124.8251,124.6147,124.7702,38837.0
2018-05-08 15:35:00,136.39,136.44,136.36,136.39,29775.0,124.7702,124.8159,124.7428,124.7702,29775.0
2018-05-08 15:40:00,136.4,136.41,136.23,136.23,27365.0,124.7793,124.7885,124.6238,124.6238,27365.0
2018-05-08 15:45:00,136.22,136.23,136.08,136.08,32164.0,124.6147,124.6238,124.4866,124.4866,32164.0
2018-05-08 15:50:00,136.07,136.26,136.07,136.18,55512.0,124.4775,124.6513,124.4775,124.5781,55512.0
2018-05-08 15:55:00,136.17,136.26,136.06,136.2,95359.0,124.5689,124.6513,124.4683,124.5964,95359.0
2018-05-09 09:30:00,136.98,137.45,136.32,136.51,98673.0,125.3099,125.7399,124.7062,124.88,98673.0
2018-05-09 09:35:00,136.4,136.44,135.8,135.8,24102.0,124.7793,124.8159,124.2305,124.2305,24102.0
2018-05-09 09:40:00,135.87,136.57,135.82,136.44,44365.0,124.2945,124.9349,124.2488,124.8159,44365.0
2018-05-09 09:45:00,136.39,136.92,136.39,136.76,31030.0,124.7702,125.255,124.7702,125.1087,31030.0
2018-05-09 09:50:00,136.76,136.91,136.65,136.74,34242.0,125.1087,125.2459,125.008,125.0904,34242.0
2018-05-09 09:55:00,136.75,136.81,136.53,136.61,33193.0,125.0995,125.1544,124.8983,124.9715,33193.0
2018-05-09 10:00:00,136.56,136.66,136.49,136.62,30235.0,124.9257,125.0172,124.8617,124.9806,30235.0
2018-05-09 10:05:00,136.64,136.83,136.58,136.78,21584.0,124.9989,125.1727,124.944,125.127,21584.0
2018-05-09 10:10:00,136.77,136.9,136.67,136.87,21987.0,125.1178,125.2367,125.0263,125.2093,21987.0
2018-05-09 10:15:00,136.87,137.02,136.78,136.8,41780.0,125.2093,125.3465,125.127,125.1453,41780.0
2018-05-09 10:20:00,136.78,136.88,136.6,136.88,18110.0,125.127,125.2184,124.9623,125.2184,18110.0
2018-05-09 10:25:00,136.86,136.92,136.8,136.89,18475.0,125.2002,125.255,125.1453,125.2276,18475.0
2018-05-09 10:30:00,136.9,136.97,136.7,136.82,40012.0,125.2367,125.3008,125.0538,125.1636,40012.0
2018-05-09 10:35:00,136.87,137.18,136.87,137.0,100628.0,125.2093,125.4929,125.2093,125.3282,100628.0
2018-05-09 10:40:00,136.97,137.16,136.97,137.1,32704.0,125.3008,125.4746,125.3008,125.4197,32704.0
2018-05-09 10:45:00,137.06,137.25,136.94,137.25,40120.0,125.3831,125.5569,125.2733,125.5569,40120.0
2018-05-09 10:50:00,137.25,137.26,136.86,136.87,22393.0,125.5569,125.5661,125.2002,125.2093,22393.0
2018-05-09 10:55:00,136.85,137.01,136.84,136.87,28747.0,125.191,125.3374,125.1819,125.2093,28747.0
2018-05-09 11:00:00,136.89,136.92,136.75,136.84,29119.0,125.2276,125.255,125.0995,125.1819,29119.0
2018-05-09 11:05:00,136.83,136.89,136.72,136.89,13744.0,125.1727,125.2276,125.0721,125.2276,13744.0
2018-05-09 11:10:00,136.88,136.88,136.63,136.69,15656.0,125.2184,125.2184,124.9897,125.0446,15656.0
2018-05-09 11:15:00,136.67,136.93,136.62,136.82,18168.0,125.0263,125.2642,124.9806,125.1636,18168.0
2018-05-09 11:20:00,136.82,137.02,136.77,136.95,15108.0,125.1636,125.3465,125.1178,125.2825,15108.0
2018-05-09 11:25:00,136.98,137.15,136.98,137.07,10288.0,125.3099,125.4654,125.3099,125.3923,10288.0
2018-05-09 11:30:00,137.07,137.08,136.98,137.06,12525.0,125.3923,125.4014,125.3099,125.3831,12525.0
2018-05-09 11:35:00,137.05,137.06,136.88,136.88,11463.0,125.374,125.3831,125.2184,125.2184,11463.0
2018-05-09 11:40:00,136.89,136.91,136.78,136.91,6010.0,125.2276,125.2459,125.127,125.2459,6010.0
2018-05-09 11:45:00,136.86,136.93,136.72,136.76,21830.0,125.2002,125.2642,125.0721,125.1087,21830.0
2018-05-09 11:50:00,136.7,136.7,136.57,136.63,12944.0,125.0538,125.0538,124.9349,124.9897,12944.0
2018-05-09 11:55:00,136.62,136.68,136.6,136.6,6702.0,124.9806,125.0355,124.9623,124.9623,6702.0
2018-05-09 12:00:00,136.63,136.69,136.42,136.47,57156.0,124.9897,125.0446,124.7976,124.8434,57156.0
2018-05-09 12:05:00,136.49,136.57,136.48,136.57,42425.0,124.8617,124.9349,124.8525,124.9349,42425.0
2018-05-09 12:10:00,136.59,136.66,136.59,136.66,7993.0,124.9532,125.0172,124.9532,125.0172,7993.0
2018-05-09 12:15:00,136.64,136.81,136.62,136.77,12617.0,124.9989,125.1544,124.9806,125.1178,12617.0
2018-05-09 12:20:00,136.75,137.0,136.75,136.97,6566.0,125.0995,125.3282,125.0995,125.3008,6566.0
2018-05-09 12:25:00,136.96,137.17,136.95,137.09,10266.0,125.2916,125.4837,125.2825,125.4106,10266.0
2018-05-09 12:30:00,137.1,137.19,137.09,137.14,12636.0,125.4197,125.502,125.4106,125.4563,12636.0
2018-05-09 12:35:00,137.15,137.16,137.04,137.07,10784.0,125.4654,125.4746,125.3648,125.3923,10784.0
2018-05-09 12:40:00,137.07,137.19,137.04,137.18,17349.0,125.3923,125.502,125.3648,125.4929,17349.0
2018-05-09 12:45:00,137.19,137.26,137.17,137.23,18585.0,125.502,125.5661,125.4837,125.5386,18585.0
2018-05-09 12:50:00,137.21,137.24,137.08,137.12,9318.0,125.5203,125.5478,125.4014,125.438,9318.0
2018-05-09 12:55:00,137.12,137.18,137.07,137.14,5884.0,125.438,125.4929,125.3923,125.4563,5884.0
2018-05-09 13:00:00,137.16,137.21,137.14,137.17,16397.0,125.4746,125.5203,125.4563,125.4837,16397.0
2018-05-09 13:05:00,137.2,137.26,137.12,137.26,10286.0,125.5112,125.5661,125.438,125.5661,10286.0
2018-05-09 13:10:00,137.29,137.31,137.13,137.13,10392.0,125.5935,125.6118,125.4472,125.4472,10392.0
2018-05-09 13:15:00,137.15,137.22,137.04,137.14,24674.0,125.4654,125.5295,125.3648,125.4563,24674.0
2018-05-09 13:20:00,137.16,137.17,137.07,137.16,8177.0,125.4746,125.4837,125.3923,125.4746,8177.0
2018-05-09 13:25:00,137.15,137.3,137.13,137.28,9956.0,125.4654,125.6027,125.4472,125.5844,9956.0
2018-05-09 13:30:00,137.29,137.29,137.03,137.06,9464.0,125.5935,125.5935,125.3557,125.3831,9464.0
2018-05-09 13:35:00,137.09,137.21,137.08,137.14,9480.0,125.4106,125.5203,125.4014,125.4563,9480.0
2018-05-09 13:40:00,137.11,137.16,137.02,137.06,6504.0,125.4289,125.4746,125.3465,125.3831,6504.0
2018-05-09 13:45:00,137.03,137.2,137.03,137.18,11106.0,125.3557,125.5112,125.3557,125.4929,11106.0
2018-05-09 13:50:00,137.19,137.24,137.16,137.18,6939.0,125.502,125.5478,125.4746,125.4929,6939.0
2018-05-09 13:55:00,137.16,137.22,137.16,137.2,7350.0,125.4746,125.5295,125.4746,125.5112,7350.0
2018-05-09 14:00:00,137.21,137.25,137.14,137.24,11955.0,125.5203,125.5569,125.4563,125.5478,11955.0
2018-05-09 14:05:00,137.24,137.45,137.23,137.37,18129.0,125.5478,125.7399,125.5386,125.6667,18129.0
2018-05-09 14:10:00,137.36,137.53,137.36,137.51,14093.0,125.6576,125.8131,125.6576,125.7948,14093.0
2018-05-09 14:15:00,137.49,137.53,137.39,137.44,11788.0,125.7765,125.8131,125.685,125.7307,11788.0
2018-05-09 14:20:00,137.45,137.45,137.24,137.31,12553.0,125.7399,125.7399,125.5478,125.6118,12553.0
2018-05-09 14:25:00,137.29,137.34,137.25,137.34,15170.0,125.5935,125.6393,125.5569,125.6393,15170.0
2018-05-09 14:30:00,137.35,137.4,137.31,137.33,11048.0,125.6484,125.6941,125.6118,125.6301,11048.0
2018-05-09 14:35:00,137.34,137.35,137.13,137.15,17050.0,125.6393,125.6484,125.4472,125.4654,17050.0
2018-05-09 14:40:00,137.15,137.26,137.15,137.19,12090.0,125.4654,125.5661,125.4654,125.502,12090.0
2018-05-09 14:45:00,137.22,137.27,137.17,137.18,22117.0,125.5295,125.5752,125.4837,125.4929,22117.0
2018-05-09 14:50:00,137.21,137.27,137.17,137.19,21571.0,125.5203,125.5752,125.4837,125.502,21571.0
2018-05-09 14:55:00,137.17,137.29,137.16,137.23,19946.0,125.4837,125.5935,125.4746,125.5386,19946.0
2018-05-09 15:00:00,137.25,137.39,137.21,137.33,21746.0,125.5569,125.685,125.5203,125.6301,21746.0
2018-05-09 15:05:00,137.34,137.51,137.34,137.47,11578.0,125.6393,125.7948,125.6393,125.7582,11578.0
2018-05-09 15:10:00,137.43,137.48,137.34,137.37,23412.0,125.7216,125.7673,125.6393,125.6667,23412.0
2018-05-09 15:15:00,137.37,137.45,137.36,137.37,21342.0,125.6667,125.7399,125.6576,125.6667,21342.0
2018-05-09 15:20:00,137.37,137.42,137.35,137.42,10570.0,125.6667,125.7124,125.6484,125.7124,10570.0
2018-05-09 15:25:00,137.44,137.44,137.29,137.3,15716.0,125.7307,125.7307,125.5935,125.6027,15716.0
2018-05-09 15:30:00,137.31,137.38,137.29,137.32,22281.0,125.6118,125.6759,125.5935,125.621,22281.0
2018-05-09 15:35:00,137.32,137.38,137.27,137.37,22803.0,125.621,125.6759,125.5752,125.6667,22803.0
2018-05-09 15:40:00,137.37,137.51,137.36,137.43,32817.0,125.6667,125.7948,125.6576,125.7216,32817.0
2018-05-09 15:45:00,137.45,137.74,137.43,137.74,65907.0,125.7399,126.0052,125.7216,126.0052,65907.0
2018-05-09 15:50:00,137.74,137.83,137.74,137.81,79914.0,126.0052,126.0875,126.0052,126.0692,79914.0
2018-05-09 15:55:00,137.81,137.84,137.74,137.82,127603.0,126.0692,126.0967,126.0052,126.0784,127603.0
2018-05-10 09:30:00,138.43,139.29,138.23,139.06,36181.0,126.6364,127.4231,126.4534,127.2127,36181.0
2018-05-10 09:35:00,139.09,139.38,138.85,139.25,15359.0,127.2402,127.5055,127.0206,127.3865,15359.0
2018-05-10 09:40:00,139.22,139.39,139.15,139.22,15228.0,127.3591,127.5146,127.2951,127.3591,15228.0
2018-05-10 09:45:00,139.3,139.3,138.98,139.0,11527.0,127.4323,127.4323,127.1395,127.1578,11527.0
2018-05-10 09:50:00,139.04,139.14,138.98,139.09,16351.0,127.1944,127.2859,127.1395,127.2402,16351.0
2018-05-10 09:55:00,139.12,139.48,139.11,139.47,22231.0,127.2676,127.5969,127.2585,127.5878,22231.0
2018-05-10 10:00:00,139.48,139.49,139.31,139.37,28137.0,127.5969,127.6061,127.4414,127.4963,28137.0
2018-05-10 10:05:00,139.37,139.52,139.26,139.31,84053.0,127.4963,127.6335,127.3957,127.4414,84053.0
2018-05-10 10:10:00,139.31,139.37,139.09,139.09,38216.0,127.4414,127.4963,127.2402,127.2402,38216.0
2018-05-10 10:15:00,139.1,139.1,138.88,139.0,8672.0,127.2493,127.2493,127.0481,127.1578,8672.0
2018-05-10 10:20:00,138.98,139.01,138.83,138.83,12850.0,127.1395,127.167,127.0023,127.0023,12850.0
2018-05-10 10:25:00,138.87,139.03,138.85,139.03,15630.0,127.0389,127.1853,127.0206,127.1853,15630.0
2018-05-10 10:30:00,139.04,139.09,139.02,139.06,7169.0,127.1944,127.2402,127.1761,127.2127,7169.0
2018-05-10 10:35:00,139.06,139.19,139.02,139.02,13551.0,127.2127,127.3316,127.1761,127.1761,13551.0
2018-05-10 10:40:00,139.01,139.03,138.88,138.89,8950.0,127.167,127.1853,127.0481,127.0572,8950.0
2018-05-10 10:45:00,138.85,138.87,138.6,138.69,7427.0,127.0206,127.0389,126.7919,126.8742,7427.0
2018-05-10 10:50:00,138.66,138.69,138.52,138.63,12211.0,126.8468,126.8742,126.7187,126.8194,12211.0
2018-05-10 10:55:00,138.63,138.79,138.63,138.74,9848.0,126.8194,126.9657,126.8194,126.92,9848.0
2018-05-10 11:00:00,138.76,139.0,138.76,138.9,11247.0,126.9383,127.1578,126.9383,127.0664,11247.0
2018-05-10 11:05:00,138.89,138.95,138.85,138.87,8158.0,127.0572,127.1121,127.0206,127.0389,8158.0
2018-05-10 11:10:00,138.86,138.88,138.8,138.82,4820.0,127.0298,127.0481,126.9749,126.9932,4820.0
2018-05-10 11:15:00,138.83,139.01,138.82,139.01,13803.0,127.0023,127.167,126.9932,127.167,13803.0
2018-05-10 11:20:00,139.0,139.11,138.97,139.11,10090.0,127.1578,127.2585,127.1304,127.2585,10090.0
2018-05-10 11:25:00,139.1,139.11,138.95,138.98,12265.0,127.2493,127.2585,127.1121,127.1395,12265.0
2018-05-10 11:30:00,138.97,139.0,138.84,138.85,7208.0,127.1304,127.1578,127.0115,127.0206,7208.0
2018-05-10 11:35:00,138.85,138.93,138.83,138.86,6532.0,127.0206,127.0938,127.0023,127.0298,6532.0
2018-05-10 11:40:00,138.87,138.95,138.85,138.9,9004.0,127.0389,127.1121,127.0206,127.0664,9004.0
2018-05-10 11:45:00,138.89,139.04,138.89,138.98,6764.0,127.0572,127.1944,127.0572,127.1395,6764.0
2018-05-10 11:50:00,138.98,139.02,138.9,139.0,6024.0,127.1395,127.1761,127.0664,127.1578,6024.0
2018-05-10 11:55:00,139.01,139.08,139.01,139.06,7600.0,127.167,127.231,127.167,127.2127,7600.0
2018-05-10 12:00:00,139.05,139.1,138.96,139.04,9802.0,127.2036,127.2493,127.1212,127.1944,9802.0
2018-05-10 12:05:00,139.04,139.09,138.95,139.08,9426.0,127.1944,127.2402,127.1121,127.231,9426.0
2018-05-10 12:10:00,139.1,139.23,139.1,139.16,10299.0,127.2493,127.3682,127.2493,127.3042,10299.0
2018-05-10 12:15:00,139.14,139.23,139.12,139.22,7803.0,127.2859,127.3682,127.2676,127.3591,7803.0
2018-05-10 12:20:00,139.21,139.21,139.14,139.17,8099.0,127.3499,127.3499,127.2859,127.3134,8099.0
2018-05-10 12:25:00,139.18,139.39,139.18,139.32,9709.0,127.3225,127.5146,127.3225,127.4506,9709.0
2018-05-10 12:30:00,139.31,139.31,139.2,139.27,9638.0,127.4414,127.4414,127.3408,127.4048,9638.0
2018-05-10 12:35:00,139.26,139.26,139.18,139.2,7466.0,127.3957,127.3957,127.3225,127.3408,7466.0
2018-05-10 12:40:00,139.18,139.25,139.1,139.22,7283.0,127.3225,127.3865,127.2493,127.3591,7283.0
2018-05-10 12:45:00,139.2,139.24,139.15,139.2,6361.0,127.3408,127.3774,127.2951,127.3408,6361.0
2018-05-10 12:50:00,139.16,139.19,139.13,139.18,4400.0,127.3042,127.3316,127.2768,127.3225,4400.0
2018-05-10 12:55:00,139.17,139.32,139.17,139.31,15512.0,127.3134,127.4506,127.3134,127.4414,15512.0
2018-05-10 13:00:00,139.31,139.39,139.31,139.33,8162.0,127.4414,127.5146,127.4414,127.4597,8162.0
2018-05-10 13:05:00,139.34,139.47,139.32,139.47,6900.0,127.4689,127.5878,127.4506,127.5878,6900.0
2018-05-10 13:10:00,139.49,139.51,139.31,139.33,5615.0,127.6061,127.6244,127.4414,127.4597,5615.0
2018-05-10 13:15:00,139.33,139.44,139.33,139.36,9636.0,127.4597,127.5603,127.4597,127.4872,9636.0
2018-05-10 13:20:00,139.38,139.44,139.34,139.39,3826.0,127.5055,127.5603,127.4689,127.5146,3826.0
2018-05-10 13:25:00,139.37,139.38,139.16,139.16,11172.0,127.4963,127.5055,127.3042,127.3042,11172.0
2018-05-10 13:30:00,139.13,139.23,139.09,139.15,6995.0,127.2768,127.3682,127.2402,127.2951,6995.0
2018-05-10 13:35:00,139.13,139.15,139.01,139.01,6174.0,127.2768,127.2951,127.167,127.167,6174.0
2018-05-10 13:40:00,139.02,139.02,138.91,138.96,3742.0,127.1761,127.1761,127.0755,127.1212,3742.0
2018-05-10 13:45:00,138.94,138.98,138.82,138.82,5751.0,127.1029,127.1395,126.9932,126.9932,5751.0
2018-05-10 13:50:00,138.82,138.85,138.77,138.77,8810.0,126.9932,127.0206,126.9474,126.9474,8810.0
2018-05-10 13:55:00,138.78,138.79,138.51,138.52,45159.0,126.9566,126.9657,126.7096,126.7187,45159.0
2018-05-10 14:00:00,138.53,138.62,138.47,138.56,12539.0,126.7279,126.8102,126.673,126.7553,12539.0
2018-05-10 14:05:00,138.56,138.56,138.5,138.56,7074.0,126.7553,126.7553,126.7004,126.7553,7074.0
2018-05-10 14:10:00,138.54,138.56,138.53,138.53,6484.0,126.737,126.7553,126.7279,126.7279,6484.0
2018-05-10 14:15:00,138.53,138.56,138.48,138.54,20451.0,126.7279,126.7553,126.6821,126.737,20451.0
2018-05-10 14:20:00,138.55,138.58,138.49,138.55,26706.0,126.7462,126.7736,126.6913,126.7462,26706.0
2018-05-10 14:25:00,138.56,138.6,138.53,138.6,6771.0,126.7553,126.7919,126.7279,126.7919,6771.0
2018-05-10 14:30:00,138.6,138.6,138.57,138.6,4345.0,126.7919,126.7919,126.7645,126.7919,4345.0
2018-05-10 14:35:00,138.6,138.67,138.48,138.48,13903.0,126.7919,126.8559,126.6821,126.6821,13903.0
2018-05-10 14:40:00,138.47,138.59,138.47,138.59,45992.0,126.673,126.7828,126.673,126.7828,45992.0
2018-05-10 14:45:00,138.61,138.81,138.6,138.81,9881.0,126.8011,126.984,126.7919,126.984,9881.0
2018-05-10 14:50:00,138.77,138.94,138.77,138.86,9778.0,126.9474,127.1029,126.9474,127.0298,9778.0
2018-05-10 14:55:00,138.86,138.89,138.84,138.89,8778.0,127.0298,127.0572,127.0115,127.0572,8778.0
2018-05-10 15:00:00,138.91,138.99,138.78,138.78,17795.0,127.0755,127.1487,126.9566,126.9566,17795.0
2018-05-10 15:05:00,138.79,138.82,138.75,138.76,14500.0,126.9657,126.9932,126.9291,126.9383,14500.0
2018-05-10 15:10:00,138.78,138.82,138.71,138.76,10910.0,126.9566,126.9932,126.8925,126.9383,10910.0
2018-05-10 15:15:00,138.79,138.82,138.6,138.61,13987.0,126.9657,126.9932,126.7919,126.8011,13987.0
2018-05-10 15:20:00,138.6,138.62,138.46,138.61,64505.0,126.7919,126.8102,126.6638,126.8011,64505.0
2018-05-10 15:25:00,138.64,138.72,138.58,138.7,14962.0,126.8285,126.9017,126.7736,126.8834,14962.0
2018-05-10 15:30:00,138.7,138.7,138.59,138.6,28686.0,126.8834,126.8834,126.7828,126.7919,28686.0
2018-05-10 15:35:00,138.59,138.6,138.43,138.44,22217.0,126.7828,126.7919,126.6364,126.6455,22217.0
2018-05-10 15:40:00,138.42,138.52,138.4,138.47,38076.0,126.6272,126.7187,126.609,126.673,38076.0
2018-05-10 15:45:00,138.49,138.58,138.47,138.55,32267.0,126.6913,126.7736,126.673,126.7462,32267.0
2018-05-10 15:50:00,138.54,138.67,138.49,138.5,36901.0,126.737,126.8559,126.6913,126.7004,36901.0
2018-05-10 15:55:00,138.49,138.58,138.48,138.51,85337.0,126.6913,126.7736,126.6821,126.7096,85337.0
2018-05-11 09:30:00,138.5,138.86,138.28,138.86,21443.0,126.7004,127.0298,126.4992,127.0298,21443.0
2018-05-11 09:35:00,138.89,139.19,138.7,138.87,11124.0,127.0572,127.3316,126.8834,127.0389,11124.0
2018-05-11 09:40:00,138.83,138.93,138.72,138.8,9746.0,127.0023,127.0938,126.9017,126.9749,9746.0
2018-05-11 09:45:00,138.84,139.29,138.84,139.13,11390.0,127.0115,127.4231,127.0115,127.2768,11390.0
2018-05-11 09:50:00,139.09,139.36,139.08,139.33,14238.0,127.2402,127.4872,127.231,127.4597,14238.0
2018-05-11 09:55:00,139.34,139.69,139.34,139.59,15148.0,127.4689,127.7891,127.4689,127.6976,15148.0
2018-05-11 10:00:00,139.61,139.69,139.46,139.55,37195.0,127.7159,127.7891,127.5786,127.661,37195.0
2018-05-11 10:05:00,139.52,139.6,139.38,139.45,33612.0,127.6335,127.7067,127.5055,127.5695,33612.0
2018-05-11 10:10:00,139.43,139.53,139.34,139.44,34723.0,127.5512,127.6427,127.4689,127.5603,34723.0
2018-05-11 10:15:00,139.44,139.47,139.35,139.46,31021.0,127.5603,127.5878,127.478,127.5786,31021.0
2018-05-11 10:20:00,139.48,139.76,139.45,139.68,23754.0,127.5969,127.8531,127.5695,127.7799,23754.0
2018-05-11 10:25:00,139.69,139.72,139.58,139.65,20169.0,127.7891,127.8165,127.6884,127.7525,20169.0
2018-05-11 10:30:00,139.68,139.7,139.52,139.66,21117.0,127.7799,127.7982,127.6335,127.7616,21117.0
2018-05-11 10:35:00,139.66,139.66,139.36,139.36,14320.0,127.7616,127.7616,127.4872,127.4872,14320.0
2018-05-11 10:40:00,139.37,139.47,139.26,139.46,15923.0,127.4963,127.5878,127.3957,127.5786,15923.0
2018-05-11 10:45:00,139.46,139.47,139.29,139.33,24636.0,127.5786,127.5878,127.4231,127.4597,24636.0
2018-05-11 10:50:00,139.29,139.33,139.17,139.19,15119.0,127.4231,127.4597,127.3134,127.3316,15119.0
2018-05-11 10:55:00,139.18,139.37,139.18,139.33,32470.0,127.3225,127.4963,127.3225,127.4597,32470.0
2018-05-11 11:00:00,139.33,139.49,139.28,139.49,29914.0,127.4597,127.6061,127.414,127.6061,29914.0
2018-05-11 11:05:00,139.48,139.6,139.37,139.39,20388.0,127.5969,127.7067,127.4963,127.5146,20388.0
2018-05-11 11:10:00,139.4,139.75,139.39,139.7,12414.0,127.5238,127.8439,127.5146,127.7982,12414.0
2018-05-11 11:15:00,139.7,139.7,139.6,139.64,10001.0,127.7982,127.7982,127.7067,127.7433,10001.0
2018-05-11 11:20:00,139.65,139.68,139.34,139.34,9093.0,127.7525,127.7799,127.4689,127.4689,9093.0
2018-05-11 11:25:00,139.32,139.51,139.32,139.49,11110.0,127.4506,127.6244,127.4506,127.6061,11110.0
2018-05-11 11:30:00,139.47,139.58,139.37,139.38,10679.0,127.5878,127.6884,127.4963,127.5055,10679.0
2018-05-11 11:35:00,139.42,139.51,139.42,139.47,3887.0,127.5421,127.6244,127.5421,127.5878,3887.0
2018-05-11 11:40:00,139.5,139.57,139.48,139.48,7132.0,127.6152,127.6793,127.5969,127.5969,7132.0
2018-05-11 11:45:00,139.49,139.68,139.48,139.65,12860.0,127.6061,127.7799,127.5969,127.7525,12860.0
2018-05-11 11:50:00,139.63,139.86,139.63,139.69,15176.0,127.7342,127.9446,127.7342,127.7891,15176.0
2018-05-11 11:55:00,139.7,139.88,139.66,139.86,12876.0,127.7982,127.9629,127.7616,127.9446,12876.0
2018-05-11 12:00:00,139.84,139.9,139.83,139.88,13052.0,127.9263,127.9812,127.9171,127.9629,13052.0
2018-05-11 12:05:00,139.88,139.94,139.64,139.72,11300.0,127.9629,128.0178,127.7433,127.8165,11300.0
2018-05-11 12:10:00,139.68,139.72,139.59,139.63,10500.0,127.7799,127.8165,127.6976,127.7342,10500.0
2018-05-11 12:15:00,139.59,139.63,139.52,139.62,6228.0,127.6976,127.7342,127.6335,127.725,6228.0
2018-05-11 12:20:00,139.59,139.59,139.45,139.57,8050.0,127.6976,127.6976,127.5695,127.6793,8050.0
2018-05-11 12:25:00,139.53,139.66,139.44,139.5,37772.0,127.6427,127.7616,127.5603,127.6152,37772.0
2018-05-11 12:30:00,139.48,139.64,139.48,139.58,9800.0,127.5969,127.7433,127.5969,127.6884,9800.0
2018-05-11 12:35:00,139.57,139.67,139.57,139.67,8411.0,127.6793,127.7708,127.6793,127.7708,8411.0
2018-05-11 12:40:00,139.66,139.78,139.65,139.69,10036.0,127.7616,127.8714,127.7525,127.7891,10036.0
2018-05-11 12:45:00,139.68,139.82,139.68,139.81,6021.0,127.7799,127.908,127.7799,127.8988,6021.0
2018-05-11 12:50:00,139.82,139.95,139.8,139.92,18216.0,127.908,128.0269,127.8897,127.9995,18216.0
2018-05-11 12:55:00,139.92,140.12,139.92,140.05,11098.0,127.9995,128.1824,127.9995,128.1184,11098.0
2018-05-11 13:00:00,140.03,140.03,139.78,139.88,5916.0,128.1001,128.1001,127.8714,127.9629,5916.0
2018-05-11 13:05:00,139.8,139.9,139.78,139.86,5655.0,127.8897,127.9812,127.8714,127.9446,5655.0
2018-05-11 13:10:00,139.8,139.9,139.77,139.77,4347.0,127.8897,127.9812,127.8622,127.8622,4347.0
2018-05-11 13:15:00,139.77,139.85,139.75,139.75,6194.0,127.8622,127.9354,127.8439,127.8439,6194.0
2018-05-11 13:20:00,139.79,139.87,139.79,139.8,7902.0,127.8805,127.9537,127.8805,127.8897,7902.0
2018-05-11 13:25:00,139.81,139.82,139.71,139.72,8600.0,127.8988,127.908,127.8073,127.8165,8600.0
2018-05-11 13:30:00,139.71,139.75,139.66,139.69,4667.0,127.8073,127.8439,127.7616,127.7891,4667.0
2018-05-11 13:35:00,139.69,139.71,139.59,139.64,4022.0,127.7891,127.8073,127.6976,127.7433,4022.0
2018-05-11 13:40:00,139.61,139.61,139.45,139.53,6976.0,127.7159,127.7159,127.5695,127.6427,6976.0
2018-05-11 13:45:00,139.55,139.65,139.5,139.65,11701.0,127.661,127.7525,127.6152,127.7525,11701.0
2018-05-11 13:50:00,139.57,139.66,139.49,139.66,4079.0,127.6793,127.7616,127.6061,127.7616,4079.0
2018-05-11 13:55:00,139.62,139.65,139.57,139.62,5250.0,127.725,127.7525,127.6793,127.725,5250.0
2018-05-11 14:00:00,139.59,139.59,139.51,139.55,4800.0,127.6976,127.6976,127.6244,127.661,4800.0
2018-05-11 14:05:00,139.55,139.61,139.53,139.6,5300.0,127.661,127.7159,127.6427,127.7067,5300.0
2018-05-11 14:10:00,139.59,139.8,139.59,139.68,10024.0,127.6976,127.8897,127.6976,127.7799,10024.0
2018-05-11 14:15:00,139.67,139.73,139.6,139.73,6326.0,127.7708,127.8256,127.7067,127.8256,6326.0
2018-05-11 14:20:00,139.71,139.81,139.69,139.74,3034.0,127.8073,127.8988,127.7891,127.8348,3034.0
2018-05-11 14:25:00,139.77,139.85,139.75,139.85,4184.0,127.8622,127.9354,127.8439,127.9354,4184.0
2018-05-11 14:30:00,139.81,139.88,139.81,139.88,6642.0,127.8988,127.9629,127.8988,127.9629,6642.0
2018-05-11 14:35:00,139.87,140.0,139.87,139.95,8633.0,127.9537,128.0726,127.9537,128.0269,8633.0
2018-05-11 14:40:00,139.97,139.97,139.82,139.87,7409.0,128.0452,128.0452,127.908,127.9537,7409.0
2018-05-11 14:45:00,139.9,139.96,139.88,139.92,8016.0,127.9812,128.036,127.9629,127.9995,8016.0
2018-05-11 14:50:00,139.94,139.94,139.84,139.9,6019.0,128.0178,128.0178,127.9263,127.9812,6019.0
2018-05-11 14:55:00,139.9,139.97,139.88,139.92,8669.0,127.9812,128.0452,127.9629,127.9995,8669.0
2018-05-11 15:00:00,139.92,139.94,139.89,139.91,8428.0,127.9995,128.0178,127.972,127.9903,8428.0
2018-05-11 15:05:00,139.92,140.09,139.92,140.04,20614.0,127.9995,128.155,127.9995,128.1092,20614.0
2018-05-11 15:10:00,140.04,140.1,140.02,140.09,9762.0,128.1092,128.1641,128.0909,128.155,9762.0
2018-05-11 15:15:00,140.09,140.09,139.99,139.99,7620.0,128.155,128.155,128.0635,128.0635,7620.0
2018-05-11 15:20:00,140.0,140.07,139.94,140.07,18305.0,128.0726,128.1367,128.0178,128.1367,18305.0
2018-05-11 15:25:00,140.05,140.08,140.0,140.07,11356.0,128.1184,128.1458,128.0726,128.1367,11356.0
2018-05-11 15:30:00,140.07,140.28,140.06,140.19,18978.0,128.1367,128.3288,128.1275,128.2465,18978.0
2018-05-11 15:35:00,140.19,140.23,140.12,140.21,11720.0,128.2465,128.283,128.1824,128.2647,11720.0
2018-05-11 15:40:00,140.21,140.3,140.18,140.25,29004.0,128.2647,128.3471,128.2373,128.3013,29004.0
2018-05-11 15:45:00,140.24,140.27,140.24,140.25,27482.0,128.2922,128.3196,128.2922,128.3013,27482.0
2018-05-11 15:50:00,140.25,140.26,140.14,140.16,48168.0,128.3013,128.3105,128.2007,128.219,48168.0
2018-05-11 15:55:00,140.17,140.3,140.16,140.19,119855.0,128.2282,128.3471,128.219,128.2465,119855.0
2018-05-14 09:30:00,140.99,140.99,140.26,140.79,25922.0,128.9783,128.9783,128.3105,128.7953,25922.0
2018-05-14 09:35:00,140.78,140.79,140.5,140.61,9710.0,128.7862,128.7953,128.53,128.6307,9710.0
2018-05-14 09:40:00,140.58,140.96,140.4,140.94,23795.0,128.6032,128.9509,128.4386,128.9326,23795.0
2018-05-14 09:45:00,140.92,140.99,140.71,140.8,8721.0,128.9143,128.9783,128.7222,128.8045,8721.0
2018-05-14 09:50:00,140.81,140.99,140.56,140.6,9940.0,128.8136,128.9783,128.5849,128.6215,9940.0
2018-05-14 09:55:00,140.6,140.71,140.49,140.61,8217.0,128.6215,128.7222,128.5209,128.6307,8217.0
2018-05-14 10:00:00,140.6,140.69,140.34,140.5,21336.0,128.6215,128.7039,128.3837,128.53,21336.0
2018-05-14 10:05:00,140.48,140.53,140.28,140.45,14659.0,128.5117,128.5575,128.3288,128.4843,14659.0
2018-05-14 10:10:00,140.44,140.71,140.44,140.62,12259.0,128.4752,128.7222,128.4752,128.6398,12259.0
2018-05-14 10:15:00,140.62,140.63,140.5,140.56,8949.0,128.6398,128.649,128.53,128.5849,8949.0
2018-05-14 10:20:00,140.57,140.84,140.56,140.82,5701.0,128.5941,128.8411,128.5849,128.8228,5701.0
2018-05-14 10:25:00,140.81,140.82,140.68,140.77,15095.0,128.8136,128.8228,128.6947,128.777,15095.0
2018-05-14 10:30:00,140.77,140.78,140.55,140.62,9749.0,128.777,128.7862,128.5758,128.6398,9749.0
2018-05-14 10:35:00,140.63,140.7,140.56,140.7,15743.0,128.649,128.713,128.5849,128.713,15743.0
2018-05-14 10:40:00,140.73,140.79,140.52,140.53,8277.0,128.7404,128.7953,128.5483,128.5575,8277.0
2018-05-14 10:45:00,140.52,140.57,140.42,140.57,7138.0,128.5483,128.5941,128.4569,128.5941,7138.0
2018-05-14 10:50:00,140.56,140.65,140.47,140.47,7205.0,128.5849,128.6673,128.5026,128.5026,7205.0
2018-05-14 10:55:00,140.48,140.54,140.33,140.34,10538.0,128.5117,128.5666,128.3745,128.3837,10538.0
2018-05-14 11:00:00,140.33,140.36,140.23,140.24,11002.0,128.3745,128.402,128.283,128.2922,11002.0
2018-05-14 11:05:00,140.24,140.3,140.19,140.26,5376.0,128.2922,128.3471,128.2465,128.3105,5376.0
2018-05-14 11:10:00,140.29,140.38,140.26,140.32,11281.0,128.3379,128.4203,128.3105,128.3654,11281.0
2018-05-14 11:15:00,140.34,140.53,140.34,140.53,10344.0,128.3837,128.5575,128.3837,128.5575,10344.0
2018-05-14 11:20:00,140.54,140.6,140.45,140.6,13459.0,128.5666,128.6215,128.4843,128.6215,13459.0
2018-05-14 11:25:00,140.6,140.66,140.53,140.6,17852.0,128.6215,128.6764,128.5575,128.6215,17852.0
2018-05-14 11:30:00,140.61,140.68,140.52,140.54,6668.0,128.6307,128.6947,128.5483,128.5666,6668.0
2018-05-14 11:35:00,140.53,140.55,140.4,140.48,10163.0,128.5575,128.5758,128.4386,128.5117,10163.0
2018-05-14 11:40:00,140.47,140.48,140.36,140.47,8621.0,128.5026,128.5117,128.402,128.5026,8621.0
2018-05-14 11:45:00,140.46,140.69,140.45,140.62,8675.0,128.4935,128.7039,128.4843,128.6398,8675.0
2018-05-14 11:50:00,140.61,140.67,140.56,140.64,11812.0,128.6307,128.6856,128.5849,128.6581,11812.0
2018-05-14 11:55:00,140.65,140.73,140.63,140.66,9596.0,128.6673,128.7404,128.649,128.6764,9596.0
2018-05-14 12:00:00,140.64,140.93,140.64,140.84,14888.0,128.6581,128.9234,128.6581,128.8411,14888.0
2018-05-14 12:05:00,140.81,140.86,140.77,140.79,9401.0,128.8136,128.8594,128.777,128.7953,9401.0
2018-05-14 12:10:00,140.77,140.82,140.62,140.67,5899.0,128.777,128.8228,128.6398,128.6856,5899.0
2018-05-14 12:15:00,140.64,140.67,140.61,140.67,5904.0,128.6581,128.6856,128.6307,128.6856,5904.0
2018-05-14 12:20:00,140.7,140.7,140.57,140.58,4602.0,128.713,128.713,128.5941,128.6032,4602.0
2018-05-14 12:25:00,140.57,140.6,140.53,140.55,3054.0,128.5941,128.6215,128.5575,128.5758,3054.0
2018-05-14 12:30:00,140.55,140.62,140.53,140.56,7629.0,128.5758,128.6398,128.5575,128.5849,7629.0
2018-05-14 12:35:00,140.53,140.62,140.53,140.56,7487.0,128.5575,128.6398,128.5575,128.5849,7487.0
2018-05-14 12:40:00,140.57,140.62,140.54,140.62,6563.0,128.5941,128.6398,128.5666,128.6398,6563.0
2018-05-14 12:45:00,140.62,140.68,140.57,140.6,11128.0,128.6398,128.6947,128.5941,128.6215,11128.0
2018-05-14 12:50:00,140.61,140.68,140.45,140.61,13867.0,128.6307,128.6947,128.4843,128.6307,13867.0
2018-05-14 12:55:00,140.59,140.6,140.52,140.53,5506.0,128.6124,128.6215,128.5483,128.5575,5506.0
2018-05-14 13:00:00,140.5,140.55,140.47,140.55,5200.0,128.53,128.5758,128.5026,128.5758,5200.0
2018-05-14 13:05:00,140.56,140.64,140.56,140.62,4650.0,128.5849,128.6581,128.5849,128.6398,4650.0
2018-05-14 13:10:00,140.62,140.63,140.54,140.54,7102.0,128.6398,128.649,128.5666,128.5666,7102.0
2018-05-14 13:15:00,140.51,140.58,140.48,140.51,9153.0,128.5392,128.6032,128.5117,128.5392,9153.0
2018-05-14 13:20:00,140.52,140.61,140.52,140.59,7737.0,128.5483,128.6307,128.5483,128.6124,7737.0
2018-05-14 13:25:00,140.59,140.61,140.54,140.55,5138.0,128.6124,128.6307,128.5666,128.5758,5138.0
2018-05-14 13:30:00,140.54,140.58,140.37,140.58,11517.0,128.5666,128.6032,128.4111,128.6032,11517.0
2018-05-14 13:35:00,140.56,140.57,140.45,140.45,4723.0,128.5849,128.5941,128.4843,128.4843,4723.0
2018-05-14 13:40:00,140.45,140.64,140.44,140.64,9555.0,128.4843,128.6581,128.4752,128.6581,9555.0
2018-05-14 13:45:00,140.61,140.61,140.47,140.51,6546.0,128.6307,128.6307,128.5026,128.5392,6546.0
2018-05-14 13:50:00,140.52,140.55,140.51,140.54,6000.0,128.5483,128.5758,128.5392,128.5666,6000.0
2018-05-14 13:55:00,140.53,140.64,140.53,140.63,6074.0,128.5575,128.6581,128.5575,128.649,6074.0
2018-05-14 14:00:00,140.62,140.62,140.49,140.6,7326.0,128.6398,128.6398,128.5209,128.6215,7326.0
2018-05-14 14:05:00,140.58,140.59,140.5,140.55,9890.0,128.6032,128.6124,128.53,128.5758,9890.0
2018-05-14 14:10:00,140.56,140.83,140.56,140.83,17243.0,128.5849,128.8319,128.5849,128.8319,17243.0
2018-05-14 14:15:00,140.82,140.89,140.66,140.85,18767.0,128.8228,128.8868,128.6764,128.8502,18767.0
2018-05-14 14:20:00,140.86,140.89,140.81,140.86,11444.0,128.8594,128.8868,128.8136,128.8594,11444.0
2018-05-14 14:25:00,140.85,140.97,140.84,140.96,12577.0,128.8502,128.96,128.8411,128.9509,12577.0
2018-05-14 14:30:00,140.97,141.13,140.95,141.1,17978.0,128.96,129.1064,128.9417,129.0789,17978.0
2018-05-14 14:35:00,141.12,141.12,140.86,140.9,11236.0,129.0972,129.0972,128.8594,128.896,11236.0
2018-05-14 14:40:00,140.89,140.9,140.72,140.76,11145.0,128.8868,128.896,128.7313,128.7679,11145.0
2018-05-14 14:45:00,140.75,140.78,140.67,140.72,10114.0,128.7587,128.7862,128.6856,128.7313,10114.0
2018-05-14 14:50:00,140.69,140.78,140.67,140.72,10979.0,128.7039,128.7862,128.6856,128.7313,10979.0
2018-05-14 14:55:00,140.74,140.82,140.73,140.79,10201.0,128.7496,128.8228,128.7404,128.7953,10201.0
2018-05-14 15:00:00,140.79,140.8,140.66,140.71,9886.0,128.7953,128.8045,128.6764,128.7222,9886.0
2018-05-14 15:05:00,140.72,140.73,140.63,140.67,11523.0,128.7313,128.7404,128.649,128.6856,11523.0
2018-05-14 15:10:00,140.66,140.74,140.64,140.64,11974.0,128.6764,128.7496,128.6581,128.6581,11974.0
2018-05-14 15:15:00,140.65,140.65,140.58,140.62,7693.0,128.6673,128.6673,128.6032,128.6398,7693.0
2018-05-14 15:20:00,140.61,140.71,140.61,140.63,9563.0,128.6307,128.7222,128.6307,128.649,9563.0
2018-05-14 15:25:00,140.61,140.62,140.57,140.6,6687.0,128.6307,128.6398,128.5941,128.6215,6687.0
2018-05-14 15:30:00,140.6,140.6,140.42,140.45,21638.0,128.6215,128.6215,128.4569,128.4843,21638.0
2018-05-14 15:35:00,140.43,140.5,140.43,140.45,14558.0,128.466,128.53,128.466,128.4843,14558.0
2018-05-14 15:40:00,140.44,140.58,140.41,140.56,24118.0,128.4752,128.6032,128.4477,128.5849,24118.0
2018-05-14 15:45:00,140.56,140.56,140.41,140.41,26286.0,128.5849,128.5849,128.4477,128.4477,26286.0
2018-05-14 15:50:00,140.43,140.47,140.33,140.33,39706.0,128.466,128.5026,128.3745,128.3745,39706.0
2018-05-14 15:55:00,140.34,140.66,140.33,140.65,92731.0,128.3837,128.6764,128.3745,128.6673,92731.0
2018-05-15 09:30:00,140.52,141.3,139.74,139.94,50136.0,128.5483,129.2619,127.8348,128.0178,50136.0
2018-05-15 09:35:00,139.94,140.41,139.94,139.97,13728.0,128.0178,128.4477,128.0178,128.0452,13728.0
2018-05-15 09:40:00,139.99,140.55,139.89,140.37,21456.0,128.0635,128.5758,127.972,128.4111,21456.0
2018-05-15 09:45:00,140.15,140.31,139.8,139.84,13988.0,128.2099,128.3562,127.8897,127.9263,13988.0
2018-05-15 09:50:00,139.86,140.06,139.81,140.01,22657.0,127.9446,128.1275,127.8988,128.0818,22657.0
2018-05-15 09:55:00,140.0,140.01,139.51,139.56,29350.0,128.0726,128.0818,127.6244,127.6701,29350.0
2018-05-15 10:00:00,139.6,140.2,139.6,140.2,19873.0,127.7067,128.2556,127.7067,128.2556,19873.0
2018-05-15 10:05:00,140.17,140.69,140.14,140.53,31628.0,128.2282,128.7039,128.2007,128.5575,31628.0
2018-05-15 10:10:00,140.53,140.64,140.48,140.59,9341.0,128.5575,128.6581,128.5117,128.6124,9341.0
2018-05-15 10:15:00,140.56,140.62,140.44,140.58,11650.0,128.5849,128.6398,128.4752,128.6032,11650.0
2018-05-15 10:20:00,140.61,140.75,140.57,140.7,14393.0,128.6307,128.7587,128.5941,128.713,14393.0
2018-05-15 10:25:00,140.69,140.78,140.56,140.56,12533.0,128.7039,128.7862,128.5849,128.5849,12533.0
2018-05-15 10:30:00,140.59,140.7,140.5,140.67,11129.0,128.6124,128.713,128.53,128.6856,11129.0
2018-05-15 10:35:00,140.69,140.77,140.65,140.76,13871.0,128.7039,128.777,128.6673,128.7679,13871.0
2018-05-15 10:40:00,140.75,140.93,140.67,140.91,17424.0,128.7587,128.9234,128.6856,128.9051,17424.0
2018-05-15 10:45:00,140.92,141.0,140.8,140.94,80832.0,128.9143,128.9874,128.8045,128.9326,80832.0
2018-05-15 10:50:00,140.96,141.15,140.96,141.09,11067.0,128.9509,129.1247,128.9509,129.0698,11067.0
2018-05-15 10:55:00,141.09,141.31,141.05,141.17,14449.0,129.0698,129.271,129.0332,129.143,14449.0
2018-05-15 11:00:00,141.21,141.32,141.03,141.07,12912.0,129.1796,129.2802,129.0149,129.0515,12912.0
2018-05-15 11:05:00,141.07,141.1,140.85,141.02,8159.0,129.0515,129.0789,128.8502,129.0057,8159.0
2018-05-15 11:10:00,141.03,141.14,140.98,140.98,9877.0,129.0149,129.1155,128.9691,128.9691,9877.0
2018-05-15 11:15:00,140.92,140.96,140.83,140.89,7984.0,128.9143,128.9509,128.8319,128.8868,7984.0
2018-05-15 11:20:00,140.99,141.12,140.99,141.11,9120.0,128.9783,129.0972,128.9783,129.0881,9120.0
2018-05-15 11:25:00,141.1,141.18,141.06,141.14,15979.0,129.0789,129.1521,129.0423,129.1155,15979.0
2018-05-15 11:30:00,141.15,141.23,141.1,141.13,16077.0,129.1247,129.1978,129.0789,129.1064,16077.0
2018-05-15 11:35:00,141.13,141.17,140.99,141.03,20422.0,129.1064,129.143,128.9783,129.0149,20422.0
2018-05-15 11:40:00,141.05,141.08,140.96,140.99,7889.0,129.0332,129.0606,128.9509,128.9783,7889.0
2018-05-15 11:45:00,140.99,141.13,140.94,141.12,19212.0,128.9783,129.1064,128.9326,129.0972,19212.0
2018-05-15 11:50:00,141.14,141.41,141.11,141.3,35254.0,129.1155,129.3625,129.0881,129.2619,35254.0
2018-05-15 11:55:00,141.29,141.41,141.23,141.27,20808.0,129.2527,129.3625,129.1978,129.2344,20808.0
2018-05-15 12:00:00,141.29,141.49,141.29,141.43,21514.0,129.2527,129.4357,129.2527,129.3808,21514.0
2018-05-15 12:05:00,141.45,141.56,141.38,141.56,15755.0,129.3991,129.4997,129.3351,129.4997,15755.0
2018-05-15 12:10:00,141.57,141.86,141.49,141.76,19695.0,129.5089,129.7742,129.4357,129.6827,19695.0
2018-05-15 12:15:00,141.76,141.8,141.72,141.74,10737.0,129.6827,129.7193,129.6461,129.6644,10737.0
2018-05-15 12:20:00,141.74,141.93,141.73,141.88,13077.0,129.6644,129.8382,129.6553,129.7925,13077.0
2018-05-15 12:25:00,141.88,142.03,141.85,141.92,17570.0,129.7925,129.9297,129.765,129.8291,17570.0
2018-05-15 12:30:00,141.97,142.02,141.89,141.92,12565.0,129.8748,129.9205,129.8016,129.8291,12565.0
2018-05-15 12:35:00,141.94,141.94,141.76,141.93,8824.0,129.8474,129.8474,129.6827,129.8382,8824.0
2018-05-15 12:40:00,141.91,141.91,141.76,141.8,15114.0,129.8199,129.8199,129.6827,129.7193,15114.0
2018-05-15 12:45:00,141.82,141.96,141.82,141.87,11037.0,129.7376,129.8657,129.7376,129.7833,11037.0
2018-05-15 12:50:00,141.84,141.9,141.83,141.9,7118.0,129.7559,129.8108,129.7467,129.8108,7118.0
2018-05-15 12:55:00,141.93,141.95,141.71,141.72,8882.0,129.8382,129.8565,129.637,129.6461,8882.0
2018-05-15 13:00:00,141.74,141.83,141.7,141.77,12659.0,129.6644,129.7467,129.6278,129.6918,12659.0
2018-05-15 13:05:00,141.77,141.8,141.76,141.78,5346.0,129.6918,129.7193,129.6827,129.701,5346.0
2018-05-15 13:10:00,141.75,141.82,141.73,141.78,11120.0,129.6735,129.7376,129.6553,129.701,11120.0
2018-05-15 13:15:00,141.78,141.99,141.74,141.99,16051.0,129.701,129.8931,129.6644,129.8931,16051.0
2018-05-15 13:20:00,142.01,142.19,142.01,142.16,29609.0,129.9114,130.0761,129.9114,130.0486,29609.0
2018-05-15 13:25:00,142.1,142.15,142.08,142.09,10253.0,129.9937,130.0395,129.9754,129.9846,10253.0
2018-05-15 13:30:00,142.09,142.13,141.93,142.0,16329.0,129.9846,130.0212,129.8382,129.9022,16329.0
2018-05-15 13:35:00,142.0,142.02,141.81,141.83,13516.0,129.9022,129.9205,129.7284,129.7467,13516.0
2018-05-15 13:40:00,141.8,141.93,141.78,141.88,11383.0,129.7193,129.8382,129.701,129.7925,11383.0
2018-05-15 13:45:00,141.91,141.97,141.9,141.97,4353.0,129.8199,129.8748,129.8108,129.8748,4353.0
2018-05-15 13:50:00,141.96,141.99,141.86,141.91,15008.0,129.8657,129.8931,129.7742,129.8199,15008.0
2018-05-15 13:55:00,141.91,141.92,141.67,141.68,11109.0,129.8199,129.8291,129.6004,129.6095,11109.0
2018-05-15 14:00:00,141.66,141.85,141.65,141.85,9990.0,129.5912,129.765,129.5821,129.765,9990.0
2018-05-15 14:05:00,141.84,141.85,141.68,141.72,9496.0,129.7559,129.765,129.6095,129.6461,9496.0
2018-05-15 14:10:00,141.74,141.77,141.56,141.64,20250.0,129.6644,129.6918,129.4997,129.5729,20250.0
2018-05-15 14:15:00,141.61,141.66,141.55,141.66,9930.0,129.5455,129.5912,129.4906,129.5912,9930.0
2018-05-15 14:20:00,141.64,141.72,141.59,141.62,7087.0,129.5729,129.6461,129.5272,129.5546,7087.0
2018-05-15 14:25:00,141.63,141.8,141.51,141.76,14700.0,129.5638,129.7193,129.454,129.6827,14700.0
2018-05-15 14:30:00,141.76,142.03,141.74,142.02,11308.0,129.6827,129.9297,129.6644,129.9205,11308.0
2018-05-15 14:35:00,142.03,142.15,142.0,142.04,14374.0,129.9297,130.0395,129.9022,129.9388,14374.0
2018-05-15 14:40:00,142.02,142.04,141.95,141.96,7932.0,129.9205,129.9388,129.8565,129.8657,7932.0
2018-05-15 14:45:00,141.96,141.98,141.8,141.83,7212.0,129.8657,129.884,129.7193,129.7467,7212.0
2018-05-15 14:50:00,141.81,141.83,141.75,141.82,7350.0,129.7284,129.7467,129.6735,129.7376,7350.0
2018-05-15 14:55:00,141.85,141.85,141.73,141.79,12795.0,129.765,129.765,129.6553,129.7101,12795.0
2018-05-15 15:00:00,141.81,141.86,141.78,141.84,8335.0,129.7284,129.7742,129.701,129.7559,8335.0
2018-05-15 15:05:00,141.83,141.83,141.67,141.72,12666.0,129.7467,129.7467,129.6004,129.6461,12666.0
2018-05-15 15:10:00,141.71,141.76,141.68,141.71,11575.0,129.637,129.6827,129.6095,129.637,11575.0
2018-05-15 15:15:00,141.71,141.82,141.69,141.79,16100.0,129.637,129.7376,129.6187,129.7101,16100.0
2018-05-15 15:20:00,141.81,141.89,141.8,141.86,18109.0,129.7284,129.8016,129.7193,129.7742,18109.0
2018-05-15 15:25:00,141.86,141.96,141.86,141.91,17409.0,129.7742,129.8657,129.7742,129.8199,17409.0
2018-05-15 15:30:00,141.91,142.05,141.86,142.05,34669.0,129.8199,129.948,129.7742,129.948,34669.0
2018-05-15 15:35:00,142.06,142.07,141.98,142.05,16506.0,129.9571,129.9663,129.884,129.948,16506.0
2018-05-15 15:40:00,142.04,142.04,141.93,141.97,17348.0,129.9388,129.9388,129.8382,129.8748,17348.0
2018-05-15 15:45:00,141.97,141.98,141.88,141.92,28154.0,129.8748,129.884,129.7925,129.8291,28154.0
2018-05-15 15:50:00,141.93,142.04,141.9,141.91,34611.0,129.8382,129.9388,129.8108,129.8199,34611.0
2018-05-15 15:55:00,141.92,142.2,141.89,142.14,84563.0,129.8291,130.0852,129.8016,130.0303,84563.0
2018-05-16 09:30:00,142.4,142.75,142.28,142.64,30012.0,130.2682,130.5884,130.1584,130.4877,30012.0
2018-05-16 09:35:00,142.69,143.27,142.69,143.03,21144.0,130.5335,131.0641,130.5335,130.8445,21144.0
2018-05-16 09:40:00,143.0,143.18,142.84,142.87,7075.0,130.8171,130.9817,130.6707,130.6981,7075.0
2018-05-16 09:45:00,142.92,143.42,142.88,143.39,18456.0,130.7439,131.2013,130.7073,131.1738,18456.0
2018-05-16 09:50:00,143.37,143.75,143.34,143.59,11640.0,131.1555,131.5032,131.1281,131.3568,11640.0
2018-05-16 09:55:00,143.59,143.74,143.52,143.67,9514.0,131.3568,131.494,131.2928,131.43,9514.0
2018-05-16 10:00:00,143.71,143.9,143.65,143.8,16799.0,131.4666,131.6404,131.4117,131.5489,16799.0
2018-05-16 10:05:00,143.83,143.92,143.77,143.89,21129.0,131.5763,131.6587,131.5215,131.6312,21129.0
2018-05-16 10:10:00,143.88,143.92,143.79,143.87,22526.0,131.6221,131.6587,131.5397,131.6129,22526.0
2018-05-16 10:15:00,143.87,143.91,143.77,143.8,19592.0,131.6129,131.6495,131.5215,131.5489,19592.0
2018-05-16 10:20:00,143.8,144.11,143.79,143.97,25968.0,131.5489,131.8325,131.5397,131.7044,25968.0
2018-05-16 10:25:00,143.95,144.0,143.83,143.91,17839.0,131.6861,131.7319,131.5763,131.6495,17839.0
2018-05-16 10:30:00,143.9,144.08,143.88,143.93,37014.0,131.6404,131.805,131.6221,131.6678,37014.0
2018-05-16 10:35:00,143.93,144.04,143.78,143.83,27625.0,131.6678,131.7685,131.5306,131.5763,27625.0
2018-05-16 10:40:00,143.81,143.82,143.57,143.66,35527.0,131.558,131.5672,131.3385,131.4208,35527.0
2018-05-16 10:45:00,143.69,143.9,143.66,143.85,23495.0,131.4483,131.6404,131.4208,131.5946,23495.0
2018-05-16 10:50:00,143.83,144.05,143.8,143.81,17026.0,131.5763,131.7776,131.5489,131.558,17026.0
2018-05-16 10:55:00,143.83,143.85,143.67,143.76,26470.0,131.5763,131.5946,131.43,131.5123,26470.0
2018-05-16 11:00:00,143.76,144.03,143.71,144.02,37054.0,131.5123,131.7593,131.4666,131.7502,37054.0
2018-05-16 11:05:00,144.0,144.61,143.97,144.6,45552.0,131.7319,132.2899,131.7044,132.2807,45552.0
2018-05-16 11:10:00,144.59,144.65,144.4,144.59,47121.0,132.2716,132.3265,132.0978,132.2716,47121.0
2018-05-16 11:15:00,144.6,144.85,144.43,144.85,68453.0,132.2807,132.5094,132.1252,132.5094,68453.0
2018-05-16 11:20:00,144.87,145.06,144.45,144.49,64456.0,132.5277,132.7016,132.1435,132.1801,64456.0
2018-05-16 11:25:00,144.45,144.48,144.08,144.22,20517.0,132.1435,132.171,131.805,131.9331,20517.0
2018-05-16 11:30:00,144.22,144.22,143.82,143.97,16329.0,131.9331,131.9331,131.5672,131.7044,16329.0
2018-05-16 11:35:00,143.94,144.03,143.9,143.95,12320.0,131.677,131.7593,131.6404,131.6861,12320.0
2018-05-16 11:40:00,143.95,144.02,143.94,144.02,9577.0,131.6861,131.7502,131.677,131.7502,9577.0
2018-05-16 11:45:00,144.05,144.15,144.04,144.15,8876.0,131.7776,131.8691,131.7685,131.8691,8876.0
2018-05-16 11:50:00,144.15,144.17,144.01,144.05,12678.0,131.8691,131.8874,131.741,131.7776,12678.0
2018-05-16 11:55:00,144.06,144.08,143.76,143.83,19148.0,131.7867,131.805,131.5123,131.5763,19148.0
2018-05-16 12:00:00,143.87,143.97,143.8,143.91,9933.0,131.6129,131.7044,131.5489,131.6495,9933.0
2018-05-16 12:05:00,143.92,144.04,143.9,143.96,15777.0,131.6587,131.7685,131.6404,131.6953,15777.0
2018-05-16 12:10:00,143.96,144.22,143.95,144.21,14830.0,131.6953,131.9331,131.6861,131.924,14830.0
2018-05-16 12:15:00,144.28,144.38,144.28,144.31,8549.0,131.988,132.0795,131.988,132.0154,8549.0
2018-05-16 12:20:00,144.3,144.52,144.24,144.39,21637.0,132.0063,132.2076,131.9514,132.0886,21637.0
2018-05-16 12:25:00,144.41,144.42,144.28,144.34,30227.0,132.1069,132.1161,131.988,132.0429,30227.0
2018-05-16 12:30:00,144.39,144.44,144.28,144.28,26991.0,132.0886,132.1344,131.988,131.988,26991.0
2018-05-16 12:35:00,144.28,144.74,144.24,144.67,32320.0,131.988,132.4088,131.9514,132.3448,32320.0
2018-05-16 12:40:00,144.65,144.81,144.59,144.8,29253.0,132.3265,132.4729,132.2716,132.4637,29253.0
2018-05-16 12:45:00,144.8,144.82,144.48,144.5,36864.0,132.4637,132.482,132.171,132.1893,36864.0
2018-05-16 12:50:00,144.5,144.5,144.43,144.48,18307.0,132.1893,132.1893,132.1252,132.171,18307.0
2018-05-16 12:55:00,144.48,144.51,144.45,144.47,16941.0,132.171,132.1984,132.1435,132.1618,16941.0
2018-05-16 13:00:00,144.49,144.5,144.42,144.42,12088.0,132.1801,132.1893,132.1161,132.1161,12088.0
2018-05-16 13:05:00,144.41,144.42,144.15,144.21,18564.0,132.1069,132.1161,131.8691,131.924,18564.0
2018-05-16 13:10:00,144.28,144.31,144.16,144.2,8831.0,131.988,132.0154,131.8782,131.9148,8831.0
2018-05-16 13:15:00,144.23,144.32,144.21,144.26,18187.0,131.9423,132.0246,131.924,131.9697,18187.0
2018-05-16 13:20:00,144.25,144.35,144.23,144.26,9774.0,131.9606,132.052,131.9423,131.9697,9774.0
2018-05-16 13:25:00,144.25,144.25,143.93,143.93,19831.0,131.9606,131.9606,131.6678,131.6678,19831.0
2018-05-16 13:30:00,143.92,143.94,143.76,143.76,27448.0,131.6587,131.677,131.5123,131.5123,27448.0
2018-05-16 13:35:00,143.75,143.75,143.55,143.6,14378.0,131.5032,131.5032,131.3202,131.3659,14378.0
2018-05-16 13:40:00,143.62,143.79,143.62,143.73,6700.0,131.3842,131.5397,131.3842,131.4849,6700.0
2018-05-16 13:45:00,143.72,143.82,143.65,143.78,7233.0,131.4757,131.5672,131.4117,131.5306,7233.0
2018-05-16 13:50:00,143.78,143.78,143.71,143.72,46283.0,131.5306,131.5306,131.4666,131.4757,46283.0
2018-05-16 13:55:00,143.75,143.99,143.75,143.97,6015.0,131.5032,131.7227,131.5032,131.7044,6015.0
2018-05-16 14:00:00,143.99,144.08,143.88,144.06,18751.0,131.7227,131.805,131.6221,131.7867,18751.0
2018-05-16 14:05:00,144.07,144.21,144.05,144.18,12297.0,131.7959,131.924,131.7776,131.8965,12297.0
2018-05-16 14:10:00,144.19,144.38,144.19,144.37,17322.0,131.9057,132.0795,131.9057,132.0703,17322.0
2018-05-16 14:15:00,144.35,144.47,144.35,144.47,9842.0,132.052,132.1618,132.052,132.1618,9842.0
2018-05-16 14:20:00,144.47,144.5,144.39,144.5,25127.0,132.1618,132.1893,132.0886,132.1893,25127.0
2018-05-16 14:25:00,144.48,144.5,144.47,144.5,27408.0,132.171,132.1893,132.1618,132.1893,27408.0
2018-05-16 14:30:00,144.49,144.5,144.47,144.5,14690.0,132.1801,132.1893,132.1618,132.1893,14690.0
2018-05-16 14:35:00,144.5,144.79,144.48,144.78,35140.0,132.1893,132.4546,132.171,132.4454,35140.0
2018-05-16 14:40:00,144.8,144.97,144.76,144.82,38767.0,132.4637,132.6192,132.4271,132.482,38767.0
2018-05-16 14:45:00,144.83,145.0,144.83,144.86,30819.0,132.4911,132.6467,132.4911,132.5186,30819.0
2018-05-16 14:50:00,144.85,145.07,144.82,145.07,22312.0,132.5094,132.7107,132.482,132.7107,22312.0
2018-05-16 14:55:00,145.08,145.17,145.02,145.14,26693.0,132.7198,132.8022,132.665,132.7747,26693.0
2018-05-16 15:00:00,145.12,145.12,144.84,144.93,37529.0,132.7564,132.7564,132.5003,132.5826,37529.0
2018-05-16 15:05:00,144.94,144.95,144.74,144.76,19427.0,132.5918,132.6009,132.4088,132.4271,19427.0
2018-05-16 15:10:00,144.73,144.73,144.36,144.59,27228.0,132.3997,132.3997,132.0612,132.2716,27228.0
2018-05-16 15:15:00,144.57,144.68,144.53,144.62,20267.0,132.2533,132.3539,132.2167,132.299,20267.0
2018-05-16 15:20:00,144.61,144.69,144.55,144.61,19820.0,132.2899,132.3631,132.235,132.2899,19820.0
2018-05-16 15:25:00,144.61,144.64,144.5,144.61,20095.0,132.2899,132.3173,132.1893,132.2899,20095.0
2018-05-16 15:30:00,144.58,144.6,144.43,144.46,18341.0,132.2624,132.2807,132.1252,132.1527,18341.0
2018-05-16 15:35:00,144.46,144.57,144.43,144.57,23597.0,132.1527,132.2533,132.1252,132.2533,23597.0
2018-05-16 15:40:00,144.58,144.66,144.57,144.66,36714.0,132.2624,132.3356,132.2533,132.3356,36714.0
2018-05-16 15:45:00,144.67,144.7,144.53,144.53,54377.0,132.3448,132.3722,132.2167,132.2167,54377.0
2018-05-16 15:50:00,144.54,144.75,144.53,144.7,46212.0,132.2259,132.418,132.2167,132.3722,46212.0
2018-05-16 15:55:00,144.71,144.72,144.59,144.7,93881.0,132.3814,132.3905,132.2716,132.3722,93881.0
2018-05-17 09:30:00,144.6,145.45,144.32,145.18,67926.0,132.2807,133.0583,132.0246,132.8113,67926.0
2018-05-17 09:35:00,145.05,145.05,144.52,144.52,20404.0,132.6924,132.6924,132.2076,132.2076,20404.0
2018-05-17 09:40:00,144.45,144.62,144.33,144.48,18372.0,132.1435,132.299,132.0337,132.171,18372.0
2018-05-17 09:45:00,144.64,144.68,144.43,144.45,18466.0,132.3173,132.3539,132.1252,132.1435,18466.0
2018-05-17 09:50:00,144.45,144.49,144.21,144.37,13748.0,132.1435,132.1801,131.924,132.0703,13748.0
2018-05-17 09:55:00,144.36,144.53,144.36,144.53,11673.0,132.0612,132.2167,132.0612,132.2167,11673.0
2018-05-17 10:00:00,144.52,144.61,144.46,144.51,13786.0,132.2076,132.2899,132.1527,132.1984,13786.0
2018-05-17 10:05:00,144.52,144.62,144.52,144.6,7809.0,132.2076,132.299,132.2076,132.2807,7809.0
2018-05-17 10:10:00,144.63,144.76,144.59,144.76,10423.0,132.3082,132.4271,132.2716,132.4271,10423.0
2018-05-17 10:15:00,144.77,144.91,144.72,144.9,8176.0,132.4363,132.5643,132.3905,132.5552,8176.0
2018-05-17 10:20:00,144.93,144.95,144.8,144.84,10481.0,132.5826,132.6009,132.4637,132.5003,10481.0
2018-05-17 10:25:00,144.84,145.01,144.81,144.81,11925.0,132.5003,132.6558,132.4729,132.4729,11925.0
2018-05-17 10:30:00,144.86,144.95,144.75,144.86,9703.0,132.5186,132.6009,132.418,132.5186,9703.0
2018-05-17 10:35:00,144.93,144.97,144.83,144.87,7944.0,132.5826,132.6192,132.4911,132.5277,7944.0
2018-05-17 10:40:00,144.88,144.95,144.78,144.95,6997.0,132.5369,132.6009,132.4454,132.6009,6997.0
2018-05-17 10:45:00,144.9,144.95,144.85,144.87,9418.0,132.5552,132.6009,132.5094,132.5277,9418.0
2018-05-17 10:50:00,144.89,145.04,144.83,145.02,5958.0,132.546,132.6833,132.4911,132.665,5958.0
2018-05-17 10:55:00,145.02,145.4,145.02,145.35,20751.0,132.665,133.0126,132.665,132.9668,20751.0
2018-05-17 11:00:00,145.38,145.57,145.38,145.47,16533.0,132.9943,133.1681,132.9943,133.0766,16533.0
2018-05-17 11:05:00,145.49,145.59,145.42,145.44,25349.0,133.0949,133.1864,133.0309,133.0492,25349.0
2018-05-17 11:10:00,145.44,145.53,145.37,145.49,8521.0,133.0492,133.1315,132.9851,133.0949,8521.0
2018-05-17 11:15:00,145.5,145.5,145.32,145.38,9103.0,133.1041,133.1041,132.9394,132.9943,9103.0
2018-05-17 11:20:00,145.37,145.43,145.29,145.4,16752.0,132.9851,133.04,132.912,133.0126,16752.0
2018-05-17 11:25:00,145.43,145.43,145.09,145.11,12191.0,133.04,133.04,132.729,132.7473,12191.0
2018-05-17 11:30:00,145.11,145.11,144.84,144.88,11995.0,132.7473,132.7473,132.5003,132.5369,11995.0
2018-05-17 11:35:00,144.87,144.87,144.7,144.85,14313.0,132.5277,132.5277,132.3722,132.5094,14313.0
2018-05-17 11:40:00,144.84,144.87,144.67,144.67,8699.0,132.5003,132.5277,132.3448,132.3448,8699.0
2018-05-17 11:45:00,144.68,144.75,144.57,144.63,12345.0,132.3539,132.418,132.2533,132.3082,12345.0
2018-05-17 11:50:00,144.63,144.64,144.55,144.56,7760.0,132.3082,132.3173,132.235,132.2441,7760.0
2018-05-17 11:55:00,144.57,144.57,144.51,144.53,6937.0,132.2533,132.2533,132.1984,132.2167,6937.0
2018-05-17 12:00:00,144.54,144.56,144.42,144.54,7611.0,132.2259,132.2441,132.1161,132.2259,7611.0
2018-05-17 12:05:00,144.58,144.74,144.58,144.74,9230.0,132.2624,132.4088,132.2624,132.4088,9230.0
2018-05-17 12:10:00,144.74,144.74,144.59,144.62,7322.0,132.4088,132.4088,132.2716,132.299,7322.0
2018-05-17 12:15:00,144.62,144.7,144.6,144.6,7453.0,132.299,132.3722,132.2807,132.2807,7453.0
2018-05-17 12:20:00,144.64,144.71,144.62,144.69,8951.0,132.3173,132.3814,132.299,132.3631,8951.0
2018-05-17 12:25:00,144.69,144.7,144.59,144.61,8011.0,132.3631,132.3722,132.2716,132.2899,8011.0
2018-05-17 12:30:00,144.59,144.76,144.58,144.75,5886.0,132.2716,132.4271,132.2624,132.418,5886.0
2018-05-17 12:35:00,144.77,144.79,144.7,144.7,6902.0,132.4363,132.4546,132.3722,132.3722,6902.0
2018-05-17 12:40:00,144.71,144.73,144.56,144.7,15103.0,132.3814,132.3997,132.2441,132.3722,15103.0
2018-05-17 12:45:00,144.7,144.71,144.61,144.71,9095.0,132.3722,132.3814,132.2899,132.3814,9095.0
2018-05-17 12:50:00,144.7,144.88,144.68,144.84,23839.0,132.3722,132.5369,132.3539,132.5003,23839.0
2018-05-17 12:55:00,144.85,144.96,144.83,144.88,7151.0,132.5094,132.6101,132.4911,132.5369,7151.0
2018-05-17 13:00:00,144.88,144.98,144.8,144.87,16260.0,132.5369,132.6284,132.4637,132.5277,16260.0
2018-05-17 13:05:00,144.88,144.91,144.76,144.8,7202.0,132.5369,132.5643,132.4271,132.4637,7202.0
2018-05-17 13:10:00,144.83,144.97,144.75,144.97,14421.0,132.4911,132.6192,132.418,132.6192,14421.0
2018-05-17 13:15:00,144.97,145.07,144.97,145.06,8604.0,132.6192,132.7107,132.6192,132.7016,8604.0
2018-05-17 13:20:00,145.05,145.23,145.05,145.23,7917.0,132.6924,132.8571,132.6924,132.8571,7917.0
2018-05-17 13:25:00,145.24,145.24,145.13,145.19,10304.0,132.8662,132.8662,132.7656,132.8205,10304.0
2018-05-17 13:30:00,145.21,145.26,145.1,145.17,7602.0,132.8388,132.8845,132.7381,132.8022,7602.0
2018-05-17 13:35:00,145.18,145.18,145.04,145.15,5804.0,132.8113,132.8113,132.6833,132.7839,5804.0
2018-05-17 13:40:00,145.15,145.22,145.11,145.18,11759.0,132.7839,132.8479,132.7473,132.8113,11759.0
2018-05-17 13:45:00,145.15,145.25,145.08,145.19,15375.0,132.7839,132.8754,132.7198,132.8205,15375.0
2018-05-17 13:50:00,145.16,145.26,145.01,145.03,15562.0,132.793,132.8845,132.6558,132.6741,15562.0
2018-05-17 13:55:00,145.02,145.02,144.82,144.82,16647.0,132.665,132.665,132.482,132.482,16647.0
2018-05-17 14:00:00,144.78,144.83,144.57,144.63,15128.0,132.4454,132.4911,132.2533,132.3082,15128.0
2018-05-17 14:05:00,144.6,144.65,144.48,144.57,41700.0,132.2807,132.3265,132.171,132.2533,41700.0
2018-05-17 14:10:00,144.6,144.87,144.59,144.77,24537.0,132.2807,132.5277,132.2716,132.4363,24537.0
2018-05-17 14:15:00,144.75,144.91,144.72,144.88,11741.0,132.418,132.5643,132.3905,132.5369,11741.0
2018-05-17 14:20:00,144.89,144.92,144.86,144.9,12357.0,132.546,132.5735,132.5186,132.5552,12357.0
2018-05-17 14:25:00,144.9,144.98,144.87,144.95,8228.0,132.5552,132.6284,132.5277,132.6009,8228.0
2018-05-17 14:30:00,144.95,144.97,144.87,144.92,20137.0,132.6009,132.6192,132.5277,132.5735,20137.0
2018-05-17 14:35:00,144.93,144.96,144.81,144.84,8557.0,132.5826,132.6101,132.4729,132.5003,8557.0
2018-05-17 14:40:00,144.87,144.97,144.87,144.95,14542.0,132.5277,132.6192,132.5277,132.6009,14542.0
2018-05-17 14:45:00,144.93,145.1,144.93,145.1,18812.0,132.5826,132.7381,132.5826,132.7381,18812.0
2018-05-17 14:50:00,145.11,145.14,145.05,145.08,9640.0,132.7473,132.7747,132.6924,132.7198,9640.0
2018-05-17 14:55:00,145.06,145.11,145.05,145.11,14128.0,132.7016,132.7473,132.6924,132.7473,14128.0
2018-05-17 15:00:00,145.09,145.12,145.01,145.03,13201.0,132.729,132.7564,132.6558,132.6741,13201.0
2018-05-17 15:05:00,145.03,145.06,145.0,145.03,13056.0,132.6741,132.7016,132.6467,132.6741,13056.0
2018-05-17 15:10:00,145.04,145.05,144.94,144.94,15104.0,132.6833,132.6924,132.5918,132.5918,15104.0
2018-05-17 15:15:00,144.95,144.95,144.74,144.74,13966.0,132.6009,132.6009,132.4088,132.4088,13966.0
2018-05-17 15:20:00,144.79,144.83,144.76,144.83,10780.0,132.4546,132.4911,132.4271,132.4911,10780.0
2018-05-17 15:25:00,144.83,144.85,144.67,144.69,16523.0,132.4911,132.5094,132.3448,132.3631,16523.0
2018-05-17 15:30:00,144.71,144.72,144.6,144.66,20119.0,132.3814,132.3905,132.2807,132.3356,20119.0
2018-05-17 15:35:00,144.66,144.68,144.58,144.61,17512.0,132.3356,132.3539,132.2624,132.2899,17512.0
2018-05-17 15:40:00,144.61,144.74,144.58,144.64,25489.0,132.2899,132.4088,132.2624,132.3173,25489.0
2018-05-17 15:45:00,144.63,144.69,144.58,144.69,32539.0,132.3082,132.3631,132.2624,132.3631,32539.0
2018-05-17 15:50:00,144.69,144.71,144.64,144.69,32551.0,132.3631,132.3814,132.3173,132.3631,32551.0
2018-05-17 15:55:00,144.71,144.98,144.71,144.88,101445.0,132.3814,132.6284,132.3814,132.5369,101445.0
2018-05-18 09:30:00,145.18,145.28,144.9,145.03,71777.0,132.8113,132.9028,132.5552,132.6741,71777.0
2018-05-18 09:35:00,145.0,145.05,144.52,144.65,15081.0,132.6467,132.6924,132.2076,132.3265,15081.0
2018-05-18 09:40:00,144.69,144.69,144.08,144.08,12705.0,132.3631,132.3631,131.805,131.805,12705.0
2018-05-18 09:45:00,144.12,144.24,143.59,143.63,49462.0,131.8416,131.9514,131.3568,131.3934,49462.0
2018-05-18 09:50:00,143.61,143.67,143.19,143.35,24885.0,131.3751,131.43,130.9909,131.1372,24885.0
2018-05-18 09:55:00,143.4,143.53,143.34,143.52,12557.0,131.183,131.3019,131.1281,131.2928,12557.0
2018-05-18 10:00:00,143.49,143.56,143.38,143.56,13786.0,131.2653,131.3293,131.1647,131.3293,13786.0
2018-05-18 10:05:00,143.59,143.74,143.4,143.41,14131.0,131.3568,131.494,131.183,131.1921,14131.0
2018-05-18 10:10:00,143.41,143.54,143.34,143.54,11990.0,131.1921,131.311,131.1281,131.311,11990.0
2018-05-18 10:15:00,143.52,143.76,143.49,143.67,18215.0,131.2928,131.5123,131.2653,131.43,18215.0
2018-05-18 10:20:00,143.69,143.96,143.69,143.96,9848.0,131.4483,131.6953,131.4483,131.6953,9848.0
2018-05-18 10:25:00,143.93,144.1,143.89,144.04,10054.0,131.6678,131.8233,131.6312,131.7685,10054.0
2018-05-18 10:30:00,144.0,144.18,143.98,144.18,9269.0,131.7319,131.8965,131.7136,131.8965,9269.0
2018-05-18 10:35:00,144.18,144.18,143.79,143.79,19662.0,131.8965,131.8965,131.5397,131.5397,19662.0
2018-05-18 10:40:00,143.77,143.86,143.69,143.86,6587.0,131.5215,131.6038,131.4483,131.6038,6587.0
2018-05-18 10:45:00,143.86,143.99,143.84,143.98,11563.0,131.6038,131.7227,131.5855,131.7136,11563.0
2018-05-18 10:50:00,144.01,144.1,143.93,144.09,12731.0,131.741,131.8233,131.6678,131.8142,12731.0
2018-05-18 10:55:00,144.12,144.49,144.12,144.49,17223.0,131.8416,132.1801,131.8416,132.1801,17223.0
2018-05-18 11:00:00,144.49,144.65,144.48,144.65,7433.0,132.1801,132.3265,132.171,132.3265,7433.0
2018-05-18 11:05:00,144.66,144.66,144.55,144.61,9500.0,132.3356,132.3356,132.235,132.2899,9500.0
2018-05-18 11:10:00,144.62,144.85,144.62,144.7,14773.0,132.299,132.5094,132.299,132.3722,14773.0
2018-05-18 11:15:00,144.72,144.85,144.71,144.81,9656.0,132.3905,132.5094,132.3814,132.4729,9656.0
2018-05-18 11:20:00,144.85,144.91,144.81,144.91,9934.0,132.5094,132.5643,132.4729,132.5643,9934.0
2018-05-18 11:25:00,144.89,144.92,144.55,144.55,15947.0,132.546,132.5735,132.235,132.235,15947.0
2018-05-18 11:30:00,144.52,144.53,144.33,144.36,9500.0,132.2076,132.2167,132.0337,132.0612,9500.0
2018-05-18 11:35:00,144.38,144.57,144.37,144.53,6403.0,132.0795,132.2533,132.0703,132.2167,6403.0
2018-05-18 11:40:00,144.53,144.65,144.53,144.64,6119.0,132.2167,132.3265,132.2167,132.3173,6119.0
2018-05-18 11:45:00,144.69,144.69,144.47,144.53,7529.0,132.3631,132.3631,132.1618,132.2167,7529.0
2018-05-18 11:50:00,144.5,144.69,144.49,144.67,9812.0,132.1893,132.3631,132.1801,132.3448,9812.0
2018-05-18 11:55:00,144.65,144.69,144.52,144.59,9034.0,132.3265,132.3631,132.2076,132.2716,9034.0
2018-05-18 12:00:00,144.58,144.73,144.47,144.7,10326.0,132.2624,132.3997,132.1618,132.3722,10326.0
2018-05-18 12:05:00,144.71,144.79,144.68,144.71,10109.0,132.3814,132.4546,132.3539,132.3814,10109.0
2018-05-18 12:10:00,144.7,144.81,144.7,144.8,4684.0,132.3722,132.4729,132.3722,132.4637,4684.0
2018-05-18 12:15:00,144.81,144.98,144.75,144.96,13389.0,132.4729,132.6284,132.418,132.6101,13389.0
2018-05-18 12:20:00,144.92,144.97,144.83,144.96,9027.0,132.5735,132.6192,132.4911,132.6101,9027.0
2018-05-18 12:25:00,144.94,144.97,144.88,144.93,5900.0,132.5918,132.6192,132.5369,132.5826,5900.0
2018-05-18 12:30:00,144.94,145.03,144.88,144.91,13723.0,132.5918,132.6741,132.5369,132.5643,13723.0
2018-05-18 12:35:00,144.91,144.91,144.74,144.8,7981.0,132.5643,132.5643,132.4088,132.4637,7981.0
2018-05-18 12:40:00,144.82,144.9,144.79,144.83,5544.0,132.482,132.5552,132.4546,132.4911,5544.0
2018-05-18 12:45:00,144.83,144.85,144.81,144.82,4400.0,132.4911,132.5094,132.4729,132.482,4400.0
2018-05-18 12:50:00,144.81,144.85,144.67,144.76,11699.0,132.4729,132.5094,132.3448,132.4271,11699.0
2018-05-18 12:55:00,144.74,144.83,144.69,144.8,6434.0,132.4088,132.4911,132.3631,132.4637,6434.0
2018-05-18 13:00:00,144.82,144.88,144.74,144.88,20361.0,132.482,132.5369,132.4088,132.5369,20361.0
2018-05-18 13:05:00,144.89,145.0,144.8,144.84,20088.0,132.546,132.6467,132.4637,132.5003,20088.0
2018-05-18 13:10:00,144.83,144.94,144.79,144.91,5683.0,132.4911,132.5918,132.4546,132.5643,5683.0
2018-05-18 13:15:00,144.93,145.08,144.81,144.98,36801.0,132.5826,132.7198,132.4729,132.6284,36801.0
2018-05-18 13:20:00,144.95,145.28,144.92,145.28,13242.0,132.6009,132.9028,132.5735,132.9028,13242.0
2018-05-18 13:25:00,145.26,145.26,145.14,145.18,5187.0,132.8845,132.8845,132.7747,132.8113,5187.0
2018-05-18 13:30:00,145.14,145.38,145.14,145.27,9982.0,132.7747,132.9943,132.7747,132.8937,9982.0
2018-05-18 13:35:00,145.24,145.37,145.23,145.34,6008.0,132.8662,132.9851,132.8571,132.9577,6008.0
2018-05-18 13:40:00,145.36,145.44,145.31,145.31,11591.0,132.976,133.0492,132.9303,132.9303,11591.0
2018-05-18 13:45:00,145.33,145.49,145.33,145.49,9993.0,132.9485,133.0949,132.9485,133.0949,9993.0
2018-05-18 13:50:00,145.49,145.52,145.39,145.41,7861.0,133.0949,133.1224,133.0034,133.0217,7861.0
2018-05-18 13:55:00,145.4,145.46,145.36,145.45,7740.0,133.0126,133.0675,132.976,133.0583,7740.0
2018-05-18 14:00:00,145.42,145.57,145.42,145.56,8029.0,133.0309,133.1681,133.0309,133.159,8029.0
2018-05-18 14:05:00,145.54,145.67,145.53,145.53,21352.0,133.1407,133.2596,133.1315,133.1315,21352.0
2018-05-18 14:10:00,145.52,145.56,145.48,145.5,5869.0,133.1224,133.159,133.0858,133.1041,5869.0
2018-05-18 14:15:00,145.5,145.69,145.5,145.69,13888.0,133.1041,133.2779,133.1041,133.2779,13888.0
2018-05-18 14:20:00,145.66,145.82,145.65,145.71,14165.0,133.2504,133.3968,133.2413,133.2962,14165.0
2018-05-18 14:25:00,145.7,145.81,145.7,145.78,5909.0,133.287,133.3877,133.287,133.3602,5909.0
2018-05-18 14:30:00,145.77,145.77,145.59,145.59,12325.0,133.3511,133.3511,133.1864,133.1864,12325.0
2018-05-18 14:35:00,145.58,145.77,145.57,145.77,6408.0,133.1772,133.3511,133.1681,133.3511,6408.0
2018-05-18 14:40:00,145.74,145.88,145.71,145.85,7764.0,133.3236,133.4517,133.2962,133.4242,7764.0
2018-05-18 14:45:00,145.87,145.89,145.83,145.85,13214.0,133.4425,133.4608,133.406,133.4242,13214.0
2018-05-18 14:50:00,145.86,145.92,145.84,145.92,9806.0,133.4334,133.4883,133.4151,133.4883,9806.0
2018-05-18 14:55:00,145.91,145.97,145.72,145.77,17386.0,133.4791,133.534,133.3053,133.3511,17386.0
2018-05-18 15:00:00,145.81,145.88,145.74,145.75,10128.0,133.3877,133.4517,133.3236,133.3328,10128.0
2018-05-18 15:05:00,145.76,145.8,145.62,145.63,16752.0,133.3419,133.3785,133.2138,133.223,16752.0
2018-05-18 15:10:00,145.62,145.74,145.62,145.71,10212.0,133.2138,133.3236,133.2138,133.2962,10212.0
2018-05-18 15:15:00,145.7,145.72,145.55,145.6,15831.0,133.287,133.3053,133.1498,133.1955,15831.0
2018-05-18 15:20:00,145.6,145.65,145.55,145.6,14302.0,133.1955,133.2413,133.1498,133.1955,14302.0
2018-05-18 15:25:00,145.58,145.61,145.49,145.59,18951.0,133.1772,133.2047,133.0949,133.1864,18951.0
2018-05-18 15:30:00,145.59,145.62,145.56,145.6,17226.0,133.1864,133.2138,133.159,133.1955,17226.0
2018-05-18 15:35:00,145.6,145.62,145.51,145.51,29442.0,133.1955,133.2138,133.1132,133.1132,29442.0
2018-05-18 15:40:00,145.51,145.51,145.45,145.45,22079.0,133.1132,133.1132,133.0583,133.0583,22079.0
2018-05-18 15:45:00,145.44,145.45,145.36,145.45,71907.0,133.0492,133.0583,132.976,133.0583,71907.0
2018-05-18 15:50:00,145.43,145.43,145.31,145.39,71496.0,133.04,133.04,132.9303,133.0034,71496.0
2018-05-18 15:55:00,145.39,145.57,145.36,145.48,92085.0,133.0034,133.1681,132.976,133.0858,92085.0
2018-05-21 09:30:00,146.29,146.49,145.6,145.87,32749.0,133.8268,134.0097,133.1955,133.4425,32749.0
2018-05-21 09:35:00,145.87,146.08,145.79,146.04,6979.0,133.4425,133.6347,133.3694,133.5981,6979.0
2018-05-21 09:40:00,145.99,146.02,145.69,145.85,9137.0,133.5523,133.5798,133.2779,133.4242,9137.0
2018-05-21 09:45:00,145.9,146.16,145.9,146.16,12176.0,133.47,133.7078,133.47,133.7078,12176.0
2018-05-21 09:50:00,146.18,146.33,146.11,146.29,6398.0,133.7261,133.8634,133.6621,133.8268,6398.0
2018-05-21 09:55:00,146.4,146.47,146.09,146.42,33334.0,133.9274,133.9914,133.6438,133.9457,33334.0
2018-05-21 10:00:00,146.41,146.86,146.31,146.85,18818.0,133.9365,134.3482,133.8451,134.3391,18818.0
2018-05-21 10:05:00,146.85,146.93,146.75,146.85,18491.0,134.3391,134.4122,134.2476,134.3391,18491.0
2018-05-21 10:10:00,146.88,147.2,146.88,147.0,19521.0,134.3665,134.6592,134.3665,134.4763,19521.0
2018-05-21 10:15:00,146.96,147.21,146.96,147.11,9954.0,134.4397,134.6684,134.4397,134.5769,9954.0
2018-05-21 10:20:00,147.09,147.18,146.65,146.69,9086.0,134.5586,134.6409,134.1561,134.1927,9086.0
2018-05-21 10:25:00,146.69,146.95,146.68,146.95,12376.0,134.1927,134.4305,134.1835,134.4305,12376.0
2018-05-21 10:30:00,146.92,147.01,146.87,146.92,10044.0,134.4031,134.4854,134.3573,134.4031,10044.0
2018-05-21 10:35:00,146.9,146.9,146.71,146.78,12638.0,134.3848,134.3848,134.211,134.275,12638.0
2018-05-21 10:40:00,146.79,147.01,146.77,146.82,10248.0,134.2842,134.4854,134.2659,134.3116,10248.0
2018-05-21 10:45:00,146.8,146.99,146.76,146.9,8854.0,134.2933,134.4671,134.2567,134.3848,8854.0
2018-05-21 10:50:00,146.86,146.87,146.8,146.8,6441.0,134.3482,134.3573,134.2933,134.2933,6441.0
2018-05-21 10:55:00,146.81,146.94,146.79,146.87,9112.0,134.3025,134.4214,134.2842,134.3573,9112.0
2018-05-21 11:00:00,146.87,146.96,146.85,146.86,8944.0,134.3573,134.4397,134.3391,134.3482,8944.0
2018-05-21 11:05:00,146.87,146.9,146.82,146.85,9166.0,134.3573,134.3848,134.3116,134.3391,9166.0
2018-05-21 11:10:00,146.83,146.84,146.68,146.73,10243.0,134.3208,134.3299,134.1835,134.2293,10243.0
2018-05-21 11:15:00,146.77,146.91,146.71,146.83,14186.0,134.2659,134.3939,134.211,134.3208,14186.0
2018-05-21 11:20:00,146.81,146.84,146.72,146.72,11376.0,134.3025,134.3299,134.2201,134.2201,11376.0
2018-05-21 11:25:00,146.73,146.73,146.58,146.62,8543.0,134.2293,134.2293,134.0921,134.1286,8543.0
2018-05-21 11:30:00,146.62,146.63,146.5,146.51,4900.0,134.1286,134.1378,134.0189,134.028,4900.0
2018-05-21 11:35:00,146.52,146.56,146.45,146.53,8259.0,134.0372,134.0738,133.9731,134.0463,8259.0
2018-05-21 11:40:00,146.52,146.56,146.48,146.56,7427.0,134.0372,134.0738,134.0006,134.0738,7427.0
2018-05-21 11:45:00,146.55,146.57,146.42,146.42,6978.0,134.0646,134.0829,133.9457,133.9457,6978.0
2018-05-21 11:50:00,146.45,146.47,146.39,146.39,4300.0,133.9731,133.9914,133.9182,133.9182,4300.0
2018-05-21 11:55:00,146.4,146.56,146.39,146.56,3846.0,133.9274,134.0738,133.9182,134.0738,3846.0
2018-05-21 12:00:00,146.59,146.63,146.53,146.55,6119.0,134.1012,134.1378,134.0463,134.0646,6119.0
2018-05-21 12:05:00,146.56,146.58,146.49,146.58,5335.0,134.0738,134.0921,134.0097,134.0921,5335.0
2018-05-21 12:10:00,146.6,146.97,146.6,146.96,10913.0,134.1104,134.4488,134.1104,134.4397,10913.0
2018-05-21 12:15:00,146.94,146.99,146.82,146.92,13000.0,134.4214,134.4671,134.3116,134.4031,13000.0
2018-05-21 12:20:00,146.9,146.93,146.85,146.92,5917.0,134.3848,134.4122,134.3391,134.4031,5917.0
2018-05-21 12:25:00,146.93,146.99,146.93,146.99,3931.0,134.4122,134.4671,134.4122,134.4671,3931.0
2018-05-21 12:30:00,146.99,147.01,146.91,147.01,3226.0,134.4671,134.4854,134.3939,134.4854,3226.0
2018-05-21 12:35:00,146.98,147.03,146.94,147.03,5600.0,134.458,134.5037,134.4214,134.5037,5600.0
2018-05-21 12:40:00,147.05,147.09,147.02,147.07,6079.0,134.522,134.5586,134.4946,134.5403,6079.0
2018-05-21 12:45:00,147.11,147.19,147.08,147.18,9790.0,134.5769,134.6501,134.5495,134.6409,9790.0
2018-05-21 12:50:00,147.17,147.37,147.16,147.35,12000.0,134.6318,134.8147,134.6226,134.7965,12000.0
2018-05-21 12:55:00,147.36,147.36,147.24,147.26,3189.0,134.8056,134.8056,134.6958,134.7141,3189.0
2018-05-21 13:00:00,147.29,147.36,147.26,147.31,5653.0,134.7416,134.8056,134.7141,134.7599,5653.0
2018-05-21 13:05:00,147.34,147.44,147.29,147.44,4276.0,134.7873,134.8788,134.7416,134.8788,4276.0
2018-05-21 13:10:00,147.46,147.48,147.42,147.44,4830.0,134.8971,134.9154,134.8605,134.8788,4830.0
2018-05-21 13:15:00,147.43,147.5,147.37,147.5,5993.0,134.8696,134.9337,134.8147,134.9337,5993.0
2018-05-21 13:20:00,147.5,147.58,147.49,147.52,7513.0,134.9337,135.0069,134.9245,134.952,7513.0
2018-05-21 13:25:00,147.52,147.62,147.48,147.62,5974.0,134.952,135.0435,134.9154,135.0435,5974.0
2018-05-21 13:30:00,147.62,147.7,147.59,147.59,8048.0,135.0435,135.1166,135.016,135.016,8048.0
2018-05-21 13:35:00,147.53,147.61,147.53,147.61,2902.0,134.9611,135.0343,134.9611,135.0343,2902.0
2018-05-21 13:40:00,147.6,147.6,147.51,147.59,5384.0,135.0252,135.0252,134.9428,135.016,5384.0
2018-05-21 13:45:00,147.61,147.63,147.56,147.56,3500.0,135.0343,135.0526,134.9886,134.9886,3500.0
2018-05-21 13:50:00,147.55,147.55,147.43,147.45,11479.0,134.9794,134.9794,134.8696,134.8879,11479.0
2018-05-21 13:55:00,147.47,147.5,147.43,147.47,5382.0,134.9062,134.9337,134.8696,134.9062,5382.0
2018-05-21 14:00:00,147.5,147.5,147.3,147.3,5329.0,134.9337,134.9337,134.7507,134.7507,5329.0
2018-05-21 14:05:00,147.29,147.29,147.25,147.25,3701.0,134.7416,134.7416,134.705,134.705,3701.0
2018-05-21 14:10:00,147.25,147.3,147.2,147.22,5811.0,134.705,134.7507,134.6592,134.6775,5811.0
2018-05-21 14:15:00,147.2,147.37,147.19,147.37,6699.0,134.6592,134.8147,134.6501,134.8147,6699.0
2018-05-21 14:20:00,147.35,147.49,147.35,147.48,5251.0,134.7965,134.9245,134.7965,134.9154,5251.0
2018-05-21 14:25:00,147.49,147.5,147.4,147.4,5240.0,134.9245,134.9337,134.8422,134.8422,5240.0
2018-05-21 14:30:00,147.42,147.42,147.29,147.38,10084.0,134.8605,134.8605,134.7416,134.8239,10084.0
2018-05-21 14:35:00,147.37,147.46,147.34,147.44,6763.0,134.8147,134.8971,134.7873,134.8788,6763.0
2018-05-21 14:40:00,147.46,147.48,147.4,147.48,4213.0,134.8971,134.9154,134.8422,134.9154,4213.0
2018-05-21 14:45:00,147.49,147.56,147.49,147.53,7450.0,134.9245,134.9886,134.9245,134.9611,7450.0
2018-05-21 14:50:00,147.53,147.56,147.49,147.56,7661.0,134.9611,134.9886,134.9245,134.9886,7661.0
2018-05-21 14:55:00,147.56,147.63,147.55,147.61,8723.0,134.9886,135.0526,134.9794,135.0343,8723.0
2018-05-21 15:00:00,147.61,147.61,147.51,147.55,8065.0,135.0343,135.0343,134.9428,134.9794,8065.0
2018-05-21 15:05:00,147.54,147.57,147.5,147.57,4540.0,134.9703,134.9977,134.9337,134.9977,4540.0
2018-05-21 15:10:00,147.54,147.62,147.51,147.51,8940.0,134.9703,135.0435,134.9428,134.9428,8940.0
2018-05-21 15:15:00,147.5,147.53,147.49,147.53,12245.0,134.9337,134.9611,134.9245,134.9611,12245.0
2018-05-21 15:20:00,147.53,147.55,147.5,147.5,10530.0,134.9611,134.9794,134.9337,134.9337,10530.0
2018-05-21 15:25:00,147.5,147.64,147.49,147.56,25680.0,134.9337,135.0617,134.9245,134.9886,25680.0
2018-05-21 15:30:00,147.57,147.59,147.5,147.58,11834.0,134.9977,135.016,134.9337,135.0069,11834.0
2018-05-21 15:35:00,147.58,147.62,147.53,147.62,21134.0,135.0069,135.0435,134.9611,135.0435,21134.0
2018-05-21 15:40:00,147.62,147.69,147.49,147.67,25252.0,135.0435,135.1075,134.9245,135.0892,25252.0
2018-05-21 15:45:00,147.67,147.81,147.61,147.67,25501.0,135.0892,135.2173,135.0343,135.0892,25501.0
2018-05-21 15:50:00,147.69,147.8,147.69,147.78,30204.0,135.1075,135.2081,135.1075,135.1898,30204.0
2018-05-21 15:55:00,147.77,147.87,147.72,147.79,56714.0,135.1807,135.2722,135.1349,135.199,56714.0
2018-05-22 09:30:00,148.0,148.45,147.79,148.26,32688.0,135.3911,135.8027,135.199,135.6289,32688.0
2018-05-22 09:35:00,148.39,148.67,148.31,148.31,14660.0,135.7479,136.004,135.6747,135.6747,14660.0
2018-05-22 09:40:00,148.43,148.51,148.29,148.4,12321.0,135.7844,135.8576,135.6564,135.757,12321.0
2018-05-22 09:45:00,148.37,148.63,148.36,148.56,11277.0,135.7296,135.9674,135.7204,135.9034,11277.0
2018-05-22 09:50:00,148.52,148.56,148.07,148.11,28538.0,135.8668,135.9034,135.4551,135.4917,28538.0
2018-05-22 09:55:00,148.1,148.13,147.9,148.06,11743.0,135.4826,135.51,135.2996,135.446,11743.0
2018-05-22 10:00:00,148.09,148.36,148.0,148.36,7767.0,135.4734,135.7204,135.3911,135.7204,7767.0
2018-05-22 10:05:00,148.34,148.54,148.34,148.5,8280.0,135.7021,135.8851,135.7021,135.8485,8280.0
2018-05-22 10:10:00,148.56,148.56,148.16,148.16,7985.0,135.9034,135.9034,135.5374,135.5374,7985.0
2018-05-22 10:15:00,148.1,148.18,148.08,148.1,3705.0,135.4826,135.5557,135.4643,135.4826,3705.0
2018-05-22 10:20:00,148.16,148.21,148.1,148.16,4468.0,135.5374,135.5832,135.4826,135.5374,4468.0
2018-05-22 10:25:00,148.19,148.34,148.17,148.19,6873.0,135.5649,135.7021,135.5466,135.5649,6873.0
2018-05-22 10:30:00,148.17,148.32,148.11,148.22,11108.0,135.5466,135.6838,135.4917,135.5923,11108.0
2018-05-22 10:35:00,148.19,148.42,148.16,148.41,6291.0,135.5649,135.7753,135.5374,135.7661,6291.0
2018-05-22 10:40:00,148.42,148.43,148.23,148.33,11746.0,135.7753,135.7844,135.6015,135.693,11746.0
2018-05-22 10:45:00,148.26,148.44,148.19,148.41,5818.0,135.6289,135.7936,135.5649,135.7661,5818.0
2018-05-22 10:50:00,148.39,148.48,148.29,148.37,12175.0,135.7479,135.8302,135.6564,135.7296,12175.0
2018-05-22 10:55:00,148.41,148.44,148.34,148.34,5435.0,135.7661,135.7936,135.7021,135.7021,5435.0
2018-05-22 11:00:00,148.33,148.44,148.18,148.4,11000.0,135.693,135.7936,135.5557,135.757,11000.0
2018-05-22 11:05:00,148.39,148.4,148.32,148.37,7302.0,135.7479,135.757,135.6838,135.7296,7302.0
2018-05-22 11:10:00,148.39,148.42,148.29,148.34,5652.0,135.7479,135.7753,135.6564,135.7021,5652.0
2018-05-22 11:15:00,148.34,148.44,148.32,148.42,5793.0,135.7021,135.7936,135.6838,135.7753,5793.0
2018-05-22 11:20:00,148.43,148.46,148.37,148.46,6661.0,135.7844,135.8119,135.7296,135.8119,6661.0
2018-05-22 11:25:00,148.43,148.47,148.35,148.45,13146.0,135.7844,135.821,135.7113,135.8027,13146.0
2018-05-22 11:30:00,148.47,148.49,148.4,148.49,7135.0,135.821,135.8393,135.757,135.8393,7135.0
2018-05-22 11:35:00,148.49,148.58,148.43,148.52,7107.0,135.8393,135.9217,135.7844,135.8668,7107.0
2018-05-22 11:40:00,148.55,148.62,148.42,148.46,9231.0,135.8942,135.9583,135.7753,135.8119,9231.0
2018-05-22 11:45:00,148.44,148.46,148.38,148.44,4616.0,135.7936,135.8119,135.7387,135.7936,4616.0
2018-05-22 11:50:00,148.46,148.46,148.37,148.38,4790.0,135.8119,135.8119,135.7296,135.7387,4790.0
2018-05-22 11:55:00,148.36,148.48,148.19,148.39,11421.0,135.7204,135.8302,135.5649,135.7479,11421.0
2018-05-22 12:00:00,148.43,148.48,148.37,148.41,4880.0,135.7844,135.8302,135.7296,135.7661,4880.0
2018-05-22 12:05:00,148.38,148.38,148.31,148.31,4210.0,135.7387,135.7387,135.6747,135.6747,4210.0
2018-05-22 12:10:00,148.35,148.48,148.35,148.48,5206.0,135.7113,135.8302,135.7113,135.8302,5206.0
2018-05-22 12:15:00,148.49,148.49,148.4,148.41,9680.0,135.8393,135.8393,135.757,135.7661,9680.0
2018-05-22 12:20:00,148.41,148.43,148.35,148.43,4791.0,135.7661,135.7844,135.7113,135.7844,4791.0
2018-05-22 12:25:00,148.4,148.42,148.31,148.36,5900.0,135.757,135.7753,135.6747,135.7204,5900.0
2018-05-22 12:30:00,148.4,148.42,148.32,148.33,5000.0,135.757,135.7753,135.6838,135.693,5000.0
2018-05-22 12:35:00,148.35,148.43,148.34,148.43,10268.0,135.7113,135.7844,135.7021,135.7844,10268.0
2018-05-22 12:40:00,148.43,148.51,148.42,148.51,6471.0,135.7844,135.8576,135.7753,135.8576,6471.0
2018-05-22 12:45:00,148.51,148.54,148.4,148.4,6951.0,135.8576,135.8851,135.757,135.757,6951.0
2018-05-22 12:50:00,148.39,148.46,148.35,148.46,3820.0,135.7479,135.8119,135.7113,135.8119,3820.0
2018-05-22 12:55:00,148.46,148.46,148.27,148.27,4201.0,135.8119,135.8119,135.6381,135.6381,4201.0
2018-05-22 13:00:00,148.24,148.39,148.23,148.36,4778.0,135.6106,135.7479,135.6015,135.7204,4778.0
2018-05-22 13:05:00,148.33,148.44,148.29,148.44,4882.0,135.693,135.7936,135.6564,135.7936,4882.0
2018-05-22 13:10:00,148.44,148.45,148.24,148.24,5900.0,135.7936,135.8027,135.6106,135.6106,5900.0
2018-05-22 13:15:00,148.26,148.27,148.12,148.15,8559.0,135.6289,135.6381,135.5009,135.5283,8559.0
2018-05-22 13:20:00,148.18,148.28,148.15,148.25,3987.0,135.5557,135.6472,135.5283,135.6198,3987.0
2018-05-22 13:25:00,148.28,148.29,148.13,148.14,5820.0,135.6472,135.6564,135.51,135.5191,5820.0
2018-05-22 13:30:00,148.13,148.13,148.05,148.06,10419.0,135.51,135.51,135.4368,135.446,10419.0
2018-05-22 13:35:00,148.05,148.11,148.03,148.11,1609.0,135.4368,135.4917,135.4185,135.4917,1609.0
2018-05-22 13:40:00,148.09,148.15,148.05,148.05,6900.0,135.4734,135.5283,135.4368,135.4368,6900.0
2018-05-22 13:45:00,148.05,148.12,148.01,148.09,4100.0,135.4368,135.5009,135.4002,135.4734,4100.0
2018-05-22 13:50:00,148.09,148.09,148.01,148.05,5934.0,135.4734,135.4734,135.4002,135.4368,5934.0
2018-05-22 13:55:00,148.03,148.08,148.0,148.02,2725.0,135.4185,135.4643,135.3911,135.4094,2725.0
2018-05-22 14:00:00,148.01,148.09,148.01,148.07,6135.0,135.4002,135.4734,135.4002,135.4551,6135.0
2018-05-22 14:05:00,148.07,148.1,148.02,148.02,3486.0,135.4551,135.4826,135.4094,135.4094,3486.0
2018-05-22 14:10:00,148.03,148.07,147.98,148.05,5973.0,135.4185,135.4551,135.3728,135.4368,5973.0
2018-05-22 14:15:00,148.05,148.05,147.99,148.02,6534.0,135.4368,135.4368,135.3819,135.4094,6534.0
2018-05-22 14:20:00,148.02,148.08,147.99,148.02,7281.0,135.4094,135.4643,135.3819,135.4094,7281.0
2018-05-22 14:25:00,148.02,148.06,147.99,148.03,7305.0,135.4094,135.446,135.3819,135.4185,7305.0
2018-05-22 14:30:00,148.06,148.08,148.01,148.08,3151.0,135.446,135.4643,135.4002,135.4643,3151.0
2018-05-22 14:35:00,148.07,148.19,148.07,148.16,9093.0,135.4551,135.5649,135.4551,135.5374,9093.0
2018-05-22 14:40:00,148.15,148.19,148.1,148.12,8005.0,135.5283,135.5649,135.4826,135.5009,8005.0
2018-05-22 14:45:00,148.11,148.19,148.08,148.14,7636.0,135.4917,135.5649,135.4643,135.5191,7636.0
2018-05-22 14:50:00,148.12,148.33,148.12,148.29,7061.0,135.5009,135.693,135.5009,135.6564,7061.0
2018-05-22 14:55:00,148.31,148.31,148.1,148.19,6452.0,135.6747,135.6747,135.4826,135.5649,6452.0
2018-05-22 15:00:00,148.17,148.2,148.15,148.18,4015.0,135.5466,135.574,135.5283,135.5557,4015.0
2018-05-22 15:05:00,148.18,148.29,148.18,148.27,5544.0,135.5557,135.6564,135.5557,135.6381,5544.0
2018-05-22 15:10:00,148.28,148.41,148.28,148.36,7202.0,135.6472,135.7661,135.6472,135.7204,7202.0
2018-05-22 15:15:00,148.35,148.49,148.35,148.46,12293.0,135.7113,135.8393,135.7113,135.8119,12293.0
2018-05-22 15:20:00,148.45,148.45,148.29,148.35,9171.0,135.8027,135.8027,135.6564,135.7113,9171.0
2018-05-22 15:25:00,148.35,148.39,148.24,148.24,11758.0,135.7113,135.7479,135.6106,135.6106,11758.0
2018-05-22 15:30:00,148.24,148.24,147.93,147.96,26012.0,135.6106,135.6106,135.327,135.3545,26012.0
2018-05-22 15:35:00,147.96,148.04,147.91,147.93,12361.0,135.3545,135.4277,135.3087,135.327,12361.0
2018-05-22 15:40:00,147.93,147.97,147.86,147.87,18961.0,135.327,135.3636,135.263,135.2722,18961.0
2018-05-22 15:45:00,147.87,147.87,147.75,147.83,27063.0,135.2722,135.2722,135.1624,135.2356,27063.0
2018-05-22 15:50:00,147.83,147.85,147.63,147.67,21301.0,135.2356,135.2539,135.0526,135.0892,21301.0
2018-05-22 15:55:00,147.69,147.99,147.67,147.89,55751.0,135.1075,135.3819,135.0892,135.2904,55751.0
2018-05-23 09:30:00,148.12,149.0,148.12,148.73,88216.0,135.5009,136.3059,135.5009,136.0589,88216.0
2018-05-23 09:35:00,148.73,148.74,148.11,148.23,10142.0,136.0589,136.068,135.4917,135.6015,10142.0
2018-05-23 09:40:00,148.3,148.59,148.28,148.53,9058.0,135.6655,135.9308,135.6472,135.8759,9058.0
2018-05-23 09:45:00,148.56,148.75,148.53,148.72,10910.0,135.9034,136.0772,135.8759,136.0497,10910.0
2018-05-23 09:50:00,148.68,148.88,148.61,148.82,17713.0,136.0131,136.1961,135.9491,136.1412,17713.0
2018-05-23 09:55:00,148.85,148.91,148.82,148.9,20008.0,136.1687,136.2235,136.1412,136.2144,20008.0
2018-05-23 10:00:00,148.9,149.65,148.89,149.57,91434.0,136.2144,136.9005,136.2053,136.8273,91434.0
2018-05-23 10:05:00,149.56,149.79,149.32,149.79,27404.0,136.8182,137.0286,136.5986,137.0286,27404.0
2018-05-23 10:10:00,149.83,149.94,149.63,149.77,27777.0,137.0652,137.1658,136.8822,137.0103,27777.0
2018-05-23 10:15:00,149.78,149.87,149.49,149.55,39899.0,137.0194,137.1018,136.7541,136.809,39899.0
2018-05-23 10:20:00,149.55,149.67,149.55,149.67,6057.0,136.809,136.9188,136.809,136.9188,6057.0
2018-05-23 10:25:00,149.71,149.82,149.64,149.73,7800.0,136.9554,137.056,136.8914,136.9737,7800.0
2018-05-23 10:30:00,149.73,150.1,149.61,149.98,43518.0,136.9737,137.3122,136.8639,137.2024,43518.0
2018-05-23 10:35:00,150.0,150.06,149.7,149.72,16822.0,137.2207,137.2756,136.9462,136.9645,16822.0
2018-05-23 10:40:00,149.73,150.05,149.7,149.76,11869.0,136.9737,137.2664,136.9462,137.0011,11869.0
2018-05-23 10:45:00,149.77,149.9,149.75,149.85,4285.0,137.0103,137.1292,136.992,137.0835,4285.0
2018-05-23 10:50:00,149.82,149.97,149.81,149.81,9175.0,137.056,137.1932,137.0469,137.0469,9175.0
2018-05-23 10:55:00,149.81,149.87,149.72,149.83,7008.0,137.0469,137.1018,136.9645,137.0652,7008.0
2018-05-23 11:00:00,149.8,150.23,149.74,150.1,16915.0,137.0377,137.4311,136.9828,137.3122,16915.0
2018-05-23 11:05:00,150.15,150.44,150.12,150.24,12225.0,137.3579,137.6232,137.3305,137.4402,12225.0
2018-05-23 11:10:00,150.18,150.44,150.18,150.39,8824.0,137.3854,137.6232,137.3854,137.5775,8824.0
2018-05-23 11:15:00,150.35,150.72,150.34,150.64,18614.0,137.5409,137.8793,137.5317,137.8062,18614.0
2018-05-23 11:20:00,150.62,150.75,150.47,150.75,25878.0,137.7879,137.9068,137.6506,137.9068,25878.0
2018-05-23 11:25:00,150.77,150.8,150.39,150.39,11314.0,137.9251,137.9525,137.5775,137.5775,11314.0
2018-05-23 11:30:00,150.42,150.54,150.25,150.26,16097.0,137.6049,137.7147,137.4494,137.4585,16097.0
2018-05-23 11:35:00,150.33,150.35,150.26,150.31,8994.0,137.5226,137.5409,137.4585,137.5043,8994.0
2018-05-23 11:40:00,150.25,150.28,150.04,150.04,7770.0,137.4494,137.4768,137.2573,137.2573,7770.0
2018-05-23 11:45:00,150.03,150.18,149.87,149.87,11048.0,137.2481,137.3854,137.1018,137.1018,11048.0
2018-05-23 11:50:00,149.94,150.04,149.82,149.83,8188.0,137.1658,137.2573,137.056,137.0652,8188.0
2018-05-23 11:55:00,149.85,150.08,149.83,149.99,20837.0,137.0835,137.2939,137.0652,137.2115,20837.0
2018-05-23 12:00:00,149.97,149.97,149.57,149.9,14855.0,137.1932,137.1932,136.8273,137.1292,14855.0
2018-05-23 12:05:00,149.85,150.08,149.85,149.98,12888.0,137.0835,137.2939,137.0835,137.2024,12888.0
2018-05-23 12:10:00,149.98,150.02,149.97,150.02,6241.0,137.2024,137.239,137.1932,137.239,6241.0
2018-05-23 12:15:00,150.01,150.01,149.86,149.95,6778.0,137.2298,137.2298,137.0926,137.1749,6778.0
2018-05-23 12:20:00,149.91,149.99,149.82,149.83,8830.0,137.1384,137.2115,137.056,137.0652,8830.0
2018-05-23 12:25:00,149.82,149.84,149.67,149.76,7031.0,137.056,137.0743,136.9188,137.0011,7031.0
2018-05-23 12:30:00,149.78,149.87,149.77,149.83,4628.0,137.0194,137.1018,137.0103,137.0652,4628.0
2018-05-23 12:35:00,149.8,149.92,149.76,149.91,8424.0,137.0377,137.1475,137.0011,137.1384,8424.0
2018-05-23 12:40:00,149.89,150.0,149.89,149.99,9137.0,137.1201,137.2207,137.1201,137.2115,9137.0
2018-05-23 12:45:00,149.99,150.04,149.9,149.96,5704.0,137.2115,137.2573,137.1292,137.1841,5704.0
2018-05-23 12:50:00,149.98,149.98,149.91,149.96,3519.0,137.2024,137.2024,137.1384,137.1841,3519.0
2018-05-23 12:55:00,149.93,150.0,149.88,149.92,9494.0,137.1566,137.2207,137.1109,137.1475,9494.0
2018-05-23 13:00:00,149.94,149.97,149.86,149.89,5206.0,137.1658,137.1932,137.0926,137.1201,5206.0
2018-05-23 13:05:00,149.84,149.95,149.82,149.91,5803.0,137.0743,137.1749,137.056,137.1384,5803.0
2018-05-23 13:10:00,149.9,149.91,149.83,149.83,4300.0,137.1292,137.1384,137.0652,137.0652,4300.0
2018-05-23 13:15:00,149.84,149.89,149.77,149.83,4947.0,137.0743,137.1201,137.0103,137.0652,4947.0
2018-05-23 13:20:00,149.82,149.85,149.74,149.74,65528.0,137.056,137.0835,136.9828,136.9828,65528.0
2018-05-23 13:25:00,149.75,149.83,149.72,149.75,10493.0,136.992,137.0652,136.9645,136.992,10493.0
2018-05-23 13:30:00,149.71,149.88,149.71,149.81,7601.0,136.9554,137.1109,136.9554,137.0469,7601.0
2018-05-23 13:35:00,149.74,149.83,149.53,149.59,22709.0,136.9828,137.0652,136.7907,136.8456,22709.0
2018-05-23 13:40:00,149.63,149.72,149.6,149.63,6206.0,136.8822,136.9645,136.8548,136.8822,6206.0
2018-05-23 13:45:00,149.62,149.69,149.58,149.63,5915.0,136.8731,136.9371,136.8365,136.8822,5915.0
2018-05-23 13:50:00,149.56,149.66,149.51,149.57,8881.0,136.8182,136.9097,136.7724,136.8273,8881.0
2018-05-23 13:55:00,149.53,149.58,149.45,149.52,6873.0,136.7907,136.8365,136.7175,136.7816,6873.0
2018-05-23 14:00:00,149.51,149.73,149.51,149.66,6303.0,136.7724,136.9737,136.7724,136.9097,6303.0
2018-05-23 14:05:00,149.66,149.94,149.65,149.94,10556.0,136.9097,137.1658,136.9005,137.1658,10556.0
2018-05-23 14:10:00,149.92,150.21,149.88,150.04,7751.0,137.1475,137.4128,137.1109,137.2573,7751.0
2018-05-23 14:15:00,150.08,150.18,150.05,150.14,7060.0,137.2939,137.3854,137.2664,137.3488,7060.0
2018-05-23 14:20:00,150.14,150.25,150.06,150.25,5079.0,137.3488,137.4494,137.2756,137.4494,5079.0
2018-05-23 14:25:00,150.28,150.31,150.14,150.2,8203.0,137.4768,137.5043,137.3488,137.4036,8203.0
2018-05-23 14:30:00,150.16,150.21,150.11,150.2,5611.0,137.3671,137.4128,137.3213,137.4036,5611.0
2018-05-23 14:35:00,150.19,150.21,150.14,150.14,3427.0,137.3945,137.4128,137.3488,137.3488,3427.0
2018-05-23 14:40:00,150.1,150.14,149.98,150.1,20707.0,137.3122,137.3488,137.2024,137.3122,20707.0
2018-05-23 14:45:00,150.06,150.1,150.04,150.08,7170.0,137.2756,137.3122,137.2573,137.2939,7170.0
2018-05-23 14:50:00,150.1,150.14,150.02,150.06,11484.0,137.3122,137.3488,137.239,137.2756,11484.0
2018-05-23 14:55:00,150.08,150.18,150.01,150.16,12998.0,137.2939,137.3854,137.2298,137.3671,12998.0
2018-05-23 15:00:00,150.14,150.54,150.14,150.53,10803.0,137.3488,137.7147,137.3488,137.7055,10803.0
2018-05-23 15:05:00,150.54,150.65,150.51,150.55,12711.0,137.7147,137.8153,137.6872,137.7238,12711.0
2018-05-23 15:10:00,150.55,150.56,150.33,150.39,13968.0,137.7238,137.733,137.5226,137.5775,13968.0
2018-05-23 15:15:00,150.4,150.69,150.39,150.63,11510.0,137.5866,137.8519,137.5775,137.797,11510.0
2018-05-23 15:20:00,150.66,150.78,150.6,150.71,11312.0,137.8245,137.9342,137.7696,137.8702,11312.0
2018-05-23 15:25:00,150.71,150.83,150.71,150.78,12660.0,137.8702,137.98,137.8702,137.9342,12660.0
2018-05-23 15:30:00,150.76,150.97,150.69,150.94,20994.0,137.9159,138.108,137.8519,138.0806,20994.0
2018-05-23 15:35:00,150.92,150.98,150.9,150.97,16258.0,138.0623,138.1172,138.044,138.108,16258.0
2018-05-23 15:40:00,150.99,151.19,150.98,151.13,62969.0,138.1263,138.3093,138.1172,138.2544,62969.0
2018-05-23 15:45:00,151.14,151.14,151.04,151.11,38640.0,138.2636,138.2636,138.1721,138.2361,38640.0
2018-05-23 15:50:00,151.13,151.19,151.07,151.08,37697.0,138.2544,138.3093,138.1995,138.2087,37697.0
2018-05-23 15:55:00,151.1,151.32,151.09,151.3,97516.0,138.227,138.4282,138.2178,138.4099,97516.0
2018-05-24 09:30:00,151.0,151.43,150.8,151.23,32189.0,138.1355,138.5289,137.9525,138.3459,32189.0
2018-05-24 09:35:00,151.33,151.49,150.93,150.93,20139.0,138.4374,138.5837,138.0715,138.0715,20139.0
2018-05-24 09:40:00,150.86,151.0,150.71,150.76,9719.0,138.0074,138.1355,137.8702,137.9159,9719.0
2018-05-24 09:45:00,150.69,150.69,149.95,150.12,33794.0,137.8519,137.8519,137.1749,137.3305,33794.0
2018-05-24 09:50:00,150.07,150.16,149.57,149.57,19769.0,137.2847,137.3671,136.8273,136.8273,19769.0
2018-05-24 09:55:00,149.66,149.77,149.5,149.73,23745.0,136.9097,137.0103,136.7633,136.9737,23745.0
2018-05-24 10:00:00,149.72,149.74,149.46,149.72,20283.0,136.9645,136.9828,136.7267,136.9645,20283.0
2018-05-24 10:05:00,149.75,150.04,149.75,149.8,19387.0,136.992,137.2573,136.992,137.0377,19387.0
2018-05-24 10:10:00,149.72,149.8,149.44,149.6,21472.0,136.9645,137.0377,136.7084,136.8548,21472.0
2018-05-24 10:15:00,149.63,149.87,149.55,149.75,10668.0,136.8822,137.1018,136.809,136.992,10668.0
2018-05-24 10:20:00,149.78,150.31,149.78,150.3,10982.0,137.0194,137.5043,137.0194,137.4951,10982.0
2018-05-24 10:25:00,150.31,150.49,150.16,150.32,12232.0,137.5043,137.6689,137.3671,137.5134,12232.0
2018-05-24 10:30:00,150.4,150.48,150.07,150.18,15940.0,137.5866,137.6598,137.2847,137.3854,15940.0
2018-05-24 10:35:00,150.21,150.58,150.2,150.52,6202.0,137.4128,137.7513,137.4036,137.6964,6202.0
2018-05-24 10:40:00,150.53,150.71,150.36,150.42,11900.0,137.7055,137.8702,137.55,137.6049,11900.0
2018-05-24 10:45:00,150.46,150.66,150.38,150.55,12164.0,137.6415,137.8245,137.5683,137.7238,12164.0
2018-05-24 10:50:00,150.52,150.52,150.17,150.23,9513.0,137.6964,137.6964,137.3762,137.4311,9513.0
2018-05-24 10:55:00,150.25,150.46,150.1,150.35,8086.0,137.4494,137.6415,137.3122,137.5409,8086.0
2018-05-24 11:00:00,150.35,150.35,150.12,150.32,10402.0,137.5409,137.5409,137.3305,137.5134,10402.0
2018-05-24 11:05:00,150.31,150.6,150.23,150.38,10203.0,137.5043,137.7696,137.4311,137.5683,10203.0
2018-05-24 11:10:00,150.35,150.57,150.29,150.57,9774.0,137.5409,137.7421,137.486,137.7421,9774.0
2018-05-24 11:15:00,150.57,150.58,150.34,150.34,12980.0,137.7421,137.7513,137.5317,137.5317,12980.0
2018-05-24 11:20:00,150.36,150.43,150.32,150.4,5099.0,137.55,137.6141,137.5134,137.5866,5099.0
2018-05-24 11:25:00,150.4,150.45,150.33,150.45,5700.0,137.5866,137.6323,137.5226,137.6323,5700.0
2018-05-24 11:30:00,150.44,150.56,150.42,150.56,4995.0,137.6232,137.733,137.6049,137.733,4995.0
2018-05-24 11:35:00,150.58,150.58,150.41,150.49,6286.0,137.7513,137.7513,137.5958,137.6689,6286.0
2018-05-24 11:40:00,150.49,150.57,150.45,150.55,4418.0,137.6689,137.7421,137.6323,137.7238,4418.0
2018-05-24 11:45:00,150.56,150.6,150.39,150.39,7890.0,137.733,137.7696,137.5775,137.5775,7890.0
2018-05-24 11:50:00,150.39,150.45,150.26,150.26,7051.0,137.5775,137.6323,137.4585,137.4585,7051.0
2018-05-24 11:55:00,150.32,150.56,150.29,150.55,3782.0,137.5134,137.733,137.486,137.7238,3782.0
2018-05-24 12:00:00,150.52,150.52,150.36,150.36,5200.0,137.6964,137.6964,137.55,137.55,5200.0
2018-05-24 12:05:00,150.37,150.4,150.31,150.36,4083.0,137.5592,137.5866,137.5043,137.55,4083.0
2018-05-24 12:10:00,150.37,150.44,150.3,150.33,6800.0,137.5592,137.6232,137.4951,137.5226,6800.0
2018-05-24 12:15:00,150.31,150.38,150.3,150.34,5678.0,137.5043,137.5683,137.4951,137.5317,5678.0
2018-05-24 12:20:00,150.33,150.4,150.23,150.28,8417.0,137.5226,137.5866,137.4311,137.4768,8417.0
2018-05-24 12:25:00,150.3,150.53,150.3,150.48,10301.0,137.4951,137.7055,137.4951,137.6598,10301.0
2018-05-24 12:30:00,150.55,150.75,150.55,150.67,5603.0,137.7238,137.9068,137.7238,137.8336,5603.0
2018-05-24 12:35:00,150.66,150.75,150.62,150.67,8208.0,137.8245,137.9068,137.7879,137.8336,8208.0
2018-05-24 12:40:00,150.63,150.67,150.52,150.58,8495.0,137.797,137.8336,137.6964,137.7513,8495.0
2018-05-24 12:45:00,150.56,150.65,150.56,150.65,4699.0,137.733,137.8153,137.733,137.8153,4699.0
2018-05-24 12:50:00,150.65,150.65,150.55,150.56,7373.0,137.8153,137.8153,137.7238,137.733,7373.0
2018-05-24 12:55:00,150.57,150.75,150.56,150.71,5853.0,137.7421,137.9068,137.733,137.8702,5853.0
2018-05-24 13:00:00,150.7,150.78,150.7,150.78,4064.0,137.861,137.9342,137.861,137.9342,4064.0
2018-05-24 13:05:00,150.75,150.78,150.67,150.75,5901.0,137.9068,137.9342,137.8336,137.9068,5901.0
2018-05-24 13:10:00,150.77,150.9,150.77,150.88,6622.0,137.9251,138.044,137.9251,138.0257,6622.0
2018-05-24 13:15:00,150.88,150.92,150.85,150.92,4636.0,138.0257,138.0623,137.9983,138.0623,4636.0
2018-05-24 13:20:00,150.91,150.92,150.78,150.88,6184.0,138.0532,138.0623,137.9342,138.0257,6184.0
2018-05-24 13:25:00,150.87,150.89,150.79,150.79,3606.0,138.0166,138.0349,137.9434,137.9434,3606.0
2018-05-24 13:30:00,150.8,150.86,150.75,150.85,6387.0,137.9525,138.0074,137.9068,137.9983,6387.0
2018-05-24 13:35:00,150.83,150.94,150.8,150.93,5907.0,137.98,138.0806,137.9525,138.0715,5907.0
2018-05-24 13:40:00,150.94,151.02,150.89,150.96,6902.0,138.0806,138.1538,138.0349,138.0989,6902.0
2018-05-24 13:45:00,150.98,151.01,150.89,150.89,5492.0,138.1172,138.1446,138.0349,138.0349,5492.0
2018-05-24 13:50:00,150.91,150.93,150.81,150.81,7006.0,138.0532,138.0715,137.9617,137.9617,7006.0
2018-05-24 13:55:00,150.8,150.87,150.76,150.87,4502.0,137.9525,138.0166,137.9159,138.0166,4502.0
2018-05-24 14:00:00,150.89,150.89,150.48,150.61,12525.0,138.0349,138.0349,137.6598,137.7787,12525.0
2018-05-24 14:05:00,150.58,150.59,150.51,150.51,7855.0,137.7513,137.7604,137.6872,137.6872,7855.0
2018-05-24 14:10:00,150.51,150.63,150.51,150.59,8372.0,137.6872,137.797,137.6872,137.7604,8372.0
2018-05-24 14:15:00,150.58,150.72,150.54,150.68,10371.0,137.7513,137.8793,137.7147,137.8428,10371.0
2018-05-24 14:20:00,150.68,150.93,150.67,150.93,12538.0,137.8428,138.0715,137.8336,138.0715,12538.0
2018-05-24 14:25:00,150.93,150.95,150.76,150.8,12804.0,138.0715,138.0898,137.9159,137.9525,12804.0
2018-05-24 14:30:00,150.79,150.79,150.65,150.65,7750.0,137.9434,137.9434,137.8153,137.8153,7750.0
2018-05-24 14:35:00,150.65,150.75,150.6,150.73,11052.0,137.8153,137.9068,137.7696,137.8885,11052.0
2018-05-24 14:40:00,150.76,150.85,150.7,150.71,7494.0,137.9159,137.9983,137.861,137.8702,7494.0
2018-05-24 14:45:00,150.73,150.73,150.59,150.6,10103.0,137.8885,137.8885,137.7604,137.7696,10103.0
2018-05-24 14:50:00,150.62,150.66,150.55,150.57,9811.0,137.7879,137.8245,137.7238,137.7421,9811.0
2018-05-24 14:55:00,150.57,150.62,150.54,150.55,10392.0,137.7421,137.7879,137.7147,137.7238,10392.0
2018-05-24 15:00:00,150.55,150.6,150.45,150.52,13908.0,137.7238,137.7696,137.6323,137.6964,13908.0
2018-05-24 15:05:00,150.53,150.75,150.49,150.71,13007.0,137.7055,137.9068,137.6689,137.8702,13007.0
2018-05-24 15:10:00,150.71,150.71,150.63,150.65,14410.0,137.8702,137.8702,137.797,137.8153,14410.0
2018-05-24 15:15:00,150.68,150.7,150.54,150.63,15158.0,137.8428,137.861,137.7147,137.797,15158.0
2018-05-24 15:20:00,150.63,150.66,150.56,150.58,13373.0,137.797,137.8245,137.733,137.7513,13373.0
2018-05-24 15:25:00,150.57,150.59,150.53,150.53,14074.0,137.7421,137.7604,137.7055,137.7055,14074.0
2018-05-24 15:30:00,150.53,150.55,150.49,150.53,19256.0,137.7055,137.7238,137.6689,137.7055,19256.0
2018-05-24 15:35:00,150.53,150.6,150.49,150.58,19206.0,137.7055,137.7696,137.6689,137.7513,19206.0
2018-05-24 15:40:00,150.59,150.59,150.49,150.5,27263.0,137.7604,137.7604,137.6689,137.6781,27263.0
2018-05-24 15:45:00,150.48,150.54,150.44,150.52,33053.0,137.6598,137.7147,137.6232,137.6964,33053.0
2018-05-24 15:50:00,150.51,150.6,150.38,150.38,74033.0,137.6872,137.7696,137.5683,137.5683,74033.0
2018-05-24 15:55:00,150.4,150.65,150.4,150.55,83650.0,137.5866,137.8153,137.5866,137.7238,83650.0
2018-05-25 09:30:00,150.0,150.67,149.81,150.54,34166.0,137.2207,137.8336,137.0469,137.7147,34166.0
2018-05-25 09:35:00,150.5,151.26,150.5,151.18,6461.0,137.6781,138.3733,137.6781,138.3002,6461.0
2018-05-25 09:40:00,151.19,151.41,151.06,151.38,4204.0,138.3093,138.5106,138.1904,138.4831,4204.0
2018-05-25 09:45:00,151.41,151.41,150.95,151.0,7688.0,138.5106,138.5106,138.0898,138.1355,7688.0
2018-05-25 09:50:00,150.97,151.24,150.92,151.1,8448.0,138.108,138.355,138.0623,138.227,8448.0
2018-05-25 09:55:00,151.07,151.13,150.98,151.13,7467.0,138.1995,138.2544,138.1172,138.2544,7467.0
2018-05-25 10:00:00,151.16,151.18,151.05,151.12,12059.0,138.2819,138.3002,138.1812,138.2453,12059.0
2018-05-25 10:05:00,151.13,151.29,151.13,151.27,12888.0,138.2544,138.4008,138.2544,138.3825,12888.0
2018-05-25 10:10:00,151.3,151.5,151.26,151.41,16286.0,138.4099,138.5929,138.3733,138.5106,16286.0
2018-05-25 10:15:00,151.39,151.74,151.39,151.73,14525.0,138.4923,138.8124,138.4923,138.8033,14525.0
2018-05-25 10:20:00,151.75,151.75,151.55,151.61,12586.0,138.8216,138.8216,138.6386,138.6935,12586.0
2018-05-25 10:25:00,151.67,151.68,151.51,151.55,8381.0,138.7484,138.7576,138.602,138.6386,8381.0
2018-05-25 10:30:00,151.56,151.56,151.22,151.26,22122.0,138.6478,138.6478,138.3367,138.3733,22122.0
2018-05-25 10:35:00,151.26,151.45,151.22,151.45,8835.0,138.3733,138.5472,138.3367,138.5472,8835.0
2018-05-25 10:40:00,151.47,151.55,151.45,151.52,9513.0,138.5654,138.6386,138.5472,138.6112,9513.0
2018-05-25 10:45:00,151.5,151.51,151.06,151.07,18176.0,138.5929,138.602,138.1904,138.1995,18176.0
2018-05-25 10:50:00,151.06,151.25,150.99,151.07,26362.0,138.1904,138.3642,138.1263,138.1995,26362.0
2018-05-25 10:55:00,151.13,151.31,151.12,151.28,18002.0,138.2544,138.4191,138.2453,138.3916,18002.0
2018-05-25 11:00:00,151.26,151.27,151.1,151.1,26566.0,138.3733,138.3825,138.227,138.227,26566.0
2018-05-25 11:05:00,151.13,151.14,151.07,151.13,7382.0,138.2544,138.2636,138.1995,138.2544,7382.0
2018-05-25 11:10:00,151.11,151.18,151.08,151.08,15926.0,138.2361,138.3002,138.2087,138.2087,15926.0
2018-05-25 11:15:00,151.1,151.23,151.06,151.18,9673.0,138.227,138.3459,138.1904,138.3002,9673.0
2018-05-25 11:20:00,151.16,151.22,151.11,151.19,9390.0,138.2819,138.3367,138.2361,138.3093,9390.0
2018-05-25 11:25:00,151.19,151.4,151.16,151.39,23962.0,138.3093,138.5014,138.2819,138.4923,23962.0
2018-05-25 11:30:00,151.37,151.46,151.37,151.37,12353.0,138.474,138.5563,138.474,138.474,12353.0
2018-05-25 11:35:00,151.37,151.47,151.37,151.47,11562.0,138.474,138.5654,138.474,138.5654,11562.0
2018-05-25 11:40:00,151.46,151.52,151.33,151.46,9029.0,138.5563,138.6112,138.4374,138.5563,9029.0
2018-05-25 11:45:00,151.47,151.49,151.08,151.11,15747.0,138.5654,138.5837,138.2087,138.2361,15747.0
2018-05-25 11:50:00,151.08,151.1,150.9,150.99,9570.0,138.2087,138.227,138.044,138.1263,9570.0
2018-05-25 11:55:00,151.0,151.09,150.98,151.02,5400.0,138.1355,138.2178,138.1172,138.1538,5400.0
2018-05-25 12:00:00,151.06,151.15,151.04,151.15,4881.0,138.1904,138.2727,138.1721,138.2727,4881.0
2018-05-25 12:05:00,151.12,151.22,151.02,151.02,11900.0,138.2453,138.3367,138.1538,138.1538,11900.0
2018-05-25 12:10:00,150.99,151.03,150.92,150.92,12337.0,138.1263,138.1629,138.0623,138.0623,12337.0
2018-05-25 12:15:00,150.93,151.0,150.9,150.91,10549.0,138.0715,138.1355,138.044,138.0532,10549.0
2018-05-25 12:20:00,150.92,150.92,150.83,150.92,6050.0,138.0623,138.0623,137.98,138.0623,6050.0
2018-05-25 12:25:00,150.91,150.94,150.87,150.94,7501.0,138.0532,138.0806,138.0166,138.0806,7501.0
2018-05-25 12:30:00,150.9,150.96,150.86,150.86,6219.0,138.044,138.0989,138.0074,138.0074,6219.0
2018-05-25 12:35:00,150.87,150.93,150.86,150.92,10405.0,138.0166,138.0715,138.0074,138.0623,10405.0
2018-05-25 12:40:00,150.92,150.97,150.91,150.97,8131.0,138.0623,138.108,138.0532,138.108,8131.0
2018-05-25 12:45:00,150.97,151.05,150.96,150.97,4972.0,138.108,138.1812,138.0989,138.108,4972.0
2018-05-25 12:50:00,150.97,151.04,150.95,150.98,4000.0,138.108,138.1721,138.0898,138.1172,4000.0
2018-05-25 12:55:00,150.96,151.13,150.96,150.99,11472.0,138.0989,138.2544,138.0989,138.1263,11472.0
2018-05-25 13:00:00,150.98,151.06,150.97,150.99,4982.0,138.1172,138.1904,138.108,138.1263,4982.0
2018-05-25 13:05:00,151.06,151.15,151.06,151.15,3108.0,138.1904,138.2727,138.1904,138.2727,3108.0
2018-05-25 13:10:00,151.14,151.17,151.02,151.05,8939.0,138.2636,138.291,138.1538,138.1812,8939.0
2018-05-25 13:15:00,151.03,151.04,150.9,151.04,7715.0,138.1629,138.1721,138.044,138.1721,7715.0
2018-05-25 13:20:00,151.03,151.03,150.97,150.98,4499.0,138.1629,138.1629,138.108,138.1172,4499.0
2018-05-25 13:25:00,150.98,151.04,150.94,151.03,7701.0,138.1172,138.1721,138.0806,138.1629,7701.0
2018-05-25 13:30:00,151.0,151.0,150.95,150.99,3741.0,138.1355,138.1355,138.0898,138.1263,3741.0
2018-05-25 13:35:00,150.97,151.04,150.96,150.97,8410.0,138.108,138.1721,138.0989,138.108,8410.0
2018-05-25 13:40:00,150.97,150.98,150.85,150.94,9500.0,138.108,138.1172,137.9983,138.0806,9500.0
2018-05-25 13:45:00,150.94,151.01,150.94,151.0,4100.0,138.0806,138.1446,138.0806,138.1355,4100.0
2018-05-25 13:50:00,151.0,151.03,150.9,150.95,8561.0,138.1355,138.1629,138.044,138.0898,8561.0
2018-05-25 13:55:00,150.94,150.94,150.79,150.81,8002.0,138.0806,138.0806,137.9434,137.9617,8002.0
2018-05-25 14:00:00,150.83,150.83,150.73,150.8,9200.0,137.98,137.98,137.8885,137.9525,9200.0
2018-05-25 14:05:00,150.81,150.88,150.78,150.86,13009.0,137.9617,138.0257,137.9342,138.0074,13009.0
2018-05-25 14:10:00,150.86,150.94,150.85,150.94,4452.0,138.0074,138.0806,137.9983,138.0806,4452.0
2018-05-25 14:15:00,150.95,150.96,150.88,150.9,9596.0,138.0898,138.0989,138.0257,138.044,9596.0
2018-05-25 14:20:00,150.9,150.98,150.89,150.92,13289.0,138.044,138.1172,138.0349,138.0623,13289.0
2018-05-25 14:25:00,150.93,150.93,150.82,150.82,7950.0,138.0715,138.0715,137.9708,137.9708,7950.0
2018-05-25 14:30:00,150.82,150.82,150.76,150.76,10856.0,137.9708,137.9708,137.9159,137.9159,10856.0
2018-05-25 14:35:00,150.78,150.81,150.68,150.69,6900.0,137.9342,137.9617,137.8428,137.8519,6900.0
2018-05-25 14:40:00,150.67,150.71,150.58,150.58,10211.0,137.8336,137.8702,137.7513,137.7513,10211.0
2018-05-25 14:45:00,150.6,150.62,150.54,150.61,10135.0,137.7696,137.7879,137.7147,137.7787,10135.0
2018-05-25 14:50:00,150.6,150.7,150.6,150.7,8501.0,137.7696,137.861,137.7696,137.861,8501.0
2018-05-25 14:55:00,150.69,150.7,150.62,150.62,8379.0,137.8519,137.861,137.7879,137.7879,8379.0
2018-05-25 15:00:00,150.62,150.66,150.55,150.61,12340.0,137.7879,137.8245,137.7238,137.7787,12340.0
2018-05-25 15:05:00,150.6,150.61,150.54,150.6,9659.0,137.7696,137.7787,137.7147,137.7696,9659.0
2018-05-25 15:10:00,150.59,150.65,150.59,150.63,9298.0,137.7604,137.8153,137.7604,137.797,9298.0
2018-05-25 15:15:00,150.62,150.8,150.61,150.79,13255.0,137.7879,137.9525,137.7787,137.9434,13255.0
2018-05-25 15:20:00,150.78,150.8,150.66,150.69,7986.0,137.9342,137.9525,137.8245,137.8519,7986.0
2018-05-25 15:25:00,150.68,150.76,150.65,150.74,14604.0,137.8428,137.9159,137.8153,137.8976,14604.0
2018-05-25 15:30:00,150.75,150.79,150.74,150.78,12691.0,137.9068,137.9434,137.8976,137.9342,12691.0
2018-05-25 15:35:00,150.78,150.8,150.76,150.8,15625.0,137.9342,137.9525,137.9159,137.9525,15625.0
2018-05-25 15:40:00,150.81,150.81,150.68,150.68,23164.0,137.9617,137.9617,137.8428,137.8428,23164.0
2018-05-25 15:45:00,150.68,150.77,150.65,150.74,21741.0,137.8428,137.9251,137.8153,137.8976,21741.0
2018-05-25 15:50:00,150.75,150.85,150.75,150.84,33162.0,137.9068,137.9983,137.9068,137.9891,33162.0
2018-05-25 15:55:00,150.84,150.97,150.82,150.83,77757.0,137.9891,138.108,137.9708,137.98,77757.0
2018-05-29 09:30:00,150.21,150.73,149.99,150.31,27149.0,137.4128,137.8885,137.2115,137.5043,27149.0
2018-05-29 09:35:00,150.24,150.63,150.19,150.3,16495.0,137.4402,137.797,137.3945,137.4951,16495.0
2018-05-29 09:40:00,150.37,150.6,150.27,150.31,10389.0,137.5592,137.7696,137.4677,137.5043,10389.0
2018-05-29 09:45:00,150.32,150.53,150.28,150.4,14838.0,137.5134,137.7055,137.4768,137.5866,14838.0
2018-05-29 09:50:00,150.41,150.6,150.37,150.6,11358.0,137.5958,137.7696,137.5592,137.7696,11358.0
2018-05-29 09:55:00,150.63,150.93,150.57,150.93,13470.0,137.797,138.0715,137.7421,138.0715,13470.0
2018-05-29 10:00:00,150.91,150.94,150.62,150.74,16524.0,138.0532,138.0806,137.7879,137.8976,16524.0
2018-05-29 10:05:00,150.8,150.85,150.59,150.6,9264.0,137.9525,137.9983,137.7604,137.7696,9264.0
2018-05-29 10:10:00,150.63,150.73,150.58,150.62,10722.0,137.797,137.8885,137.7513,137.7879,10722.0
2018-05-29 10:15:00,150.62,150.85,150.61,150.72,13698.0,137.7879,137.9983,137.7787,137.8793,13698.0
2018-05-29 10:20:00,150.72,150.85,150.71,150.77,7590.0,137.8793,137.9983,137.8702,137.9251,7590.0
2018-05-29 10:25:00,150.76,150.94,150.75,150.85,10632.0,137.9159,138.0806,137.9068,137.9983,10632.0
2018-05-29 10:30:00,150.82,150.82,150.56,150.63,7143.0,137.9708,137.9708,137.733,137.797,7143.0
2018-05-29 10:35:00,150.62,150.77,150.59,150.75,11082.0,137.7879,137.9251,137.7604,137.9068,11082.0
2018-05-29 10:40:00,150.74,150.94,150.72,150.87,17314.0,137.8976,138.0806,137.8793,138.0166,17314.0
2018-05-29 10:45:00,150.84,151.01,150.83,150.97,17912.0,137.9891,138.1446,137.98,138.108,17912.0
2018-05-29 10:50:00,151.0,151.14,150.99,151.0,11291.0,138.1355,138.2636,138.1263,138.1355,11291.0
2018-05-29 10:55:00,150.98,151.25,150.97,151.18,14784.0,138.1172,138.3642,138.108,138.3002,14784.0
2018-05-29 11:00:00,151.2,151.31,151.03,151.07,37978.0,138.3185,138.4191,138.1629,138.1995,37978.0
2018-05-29 11:05:00,151.08,151.21,150.98,151.21,32332.0,138.2087,138.3276,138.1172,138.3276,32332.0
2018-05-29 11:10:00,151.17,151.24,151.02,151.16,8317.0,138.291,138.355,138.1538,138.2819,8317.0
2018-05-29 11:15:00,151.18,151.23,151.12,151.13,13212.0,138.3002,138.3459,138.2453,138.2544,13212.0
2018-05-29 11:20:00,151.13,151.16,151.03,151.07,12567.0,138.2544,138.2819,138.1629,138.1995,12567.0
2018-05-29 11:25:00,151.08,151.23,151.03,151.05,8592.0,138.2087,138.3459,138.1629,138.1812,8592.0
2018-05-29 11:30:00,151.02,151.03,150.86,150.86,6375.0,138.1538,138.1629,138.0074,138.0074,6375.0
2018-05-29 11:35:00,150.86,150.86,150.69,150.7,10324.0,138.0074,138.0074,137.8519,137.861,10324.0
2018-05-29 11:40:00,150.68,150.68,150.38,150.42,11351.0,137.8428,137.8428,137.5683,137.6049,11351.0
2018-05-29 11:45:00,150.4,150.44,150.27,150.42,10169.0,137.5866,137.6232,137.4677,137.6049,10169.0
2018-05-29 11:50:00,150.44,150.47,150.32,150.43,8335.0,137.6232,137.6506,137.5134,137.6141,8335.0
2018-05-29 11:55:00,150.41,150.48,150.31,150.34,8814.0,137.5958,137.6598,137.5043,137.5317,8814.0
2018-05-29 12:00:00,150.38,150.38,150.11,150.16,6179.0,137.5683,137.5683,137.3213,137.3671,6179.0
2018-05-29 12:05:00,150.13,150.27,150.03,150.12,9389.0,137.3396,137.4677,137.2481,137.3305,9389.0
2018-05-29 12:10:00,150.09,150.13,149.92,149.93,10885.0,137.303,137.3396,137.1475,137.1566,10885.0
2018-05-29 12:15:00,149.9,150.07,149.88,149.95,9572.0,137.1292,137.2847,137.1109,137.1749,9572.0
2018-05-29 12:20:00,149.96,150.07,149.96,150.05,3078.0,137.1841,137.2847,137.1841,137.2664,3078.0
2018-05-29 12:25:00,150.11,150.25,150.06,150.12,7085.0,137.3213,137.4494,137.2756,137.3305,7085.0
2018-05-29 12:30:00,150.1,150.33,150.08,150.26,6585.0,137.3122,137.5226,137.2939,137.4585,6585.0
2018-05-29 12:35:00,150.25,150.47,150.24,150.38,6267.0,137.4494,137.6506,137.4402,137.5683,6267.0
2018-05-29 12:40:00,150.37,150.46,150.23,150.27,9331.0,137.5592,137.6415,137.4311,137.4677,9331.0
2018-05-29 12:45:00,150.37,150.5,150.35,150.49,5950.0,137.5592,137.6781,137.5409,137.6689,5950.0
2018-05-29 12:50:00,150.51,150.52,150.38,150.44,5263.0,137.6872,137.6964,137.5683,137.6232,5263.0
2018-05-29 12:55:00,150.47,150.47,150.37,150.41,5415.0,137.6506,137.6506,137.5592,137.5958,5415.0
2018-05-29 13:00:00,150.42,150.42,150.14,150.18,9693.0,137.6049,137.6049,137.3488,137.3854,9693.0
2018-05-29 13:05:00,150.19,150.19,150.03,150.05,10620.0,137.3945,137.3945,137.2481,137.2664,10620.0
2018-05-29 13:10:00,150.07,150.09,150.02,150.02,4356.0,137.2847,137.303,137.239,137.239,4356.0
2018-05-29 13:15:00,150.0,150.15,149.99,150.04,5901.0,137.2207,137.3579,137.2115,137.2573,5901.0
2018-05-29 13:20:00,150.09,150.19,150.07,150.08,4646.0,137.303,137.3945,137.2847,137.2939,4646.0
2018-05-29 13:25:00,150.1,150.13,150.03,150.06,6483.0,137.3122,137.3396,137.2481,137.2756,6483.0
2018-05-29 13:30:00,150.02,150.02,149.83,149.85,10315.0,137.239,137.239,137.0652,137.0835,10315.0
2018-05-29 13:35:00,149.87,149.97,149.87,149.87,6109.0,137.1018,137.1932,137.1018,137.1018,6109.0
2018-05-29 13:40:00,149.9,150.01,149.81,149.9,12510.0,137.1292,137.2298,137.0469,137.1292,12510.0
2018-05-29 13:45:00,149.92,150.07,149.91,150.03,5100.0,137.1475,137.2847,137.1384,137.2481,5100.0
2018-05-29 13:50:00,150.02,150.08,149.9,149.9,11277.0,137.239,137.2939,137.1292,137.1292,11277.0
2018-05-29 13:55:00,149.9,150.01,149.78,149.78,8049.0,137.1292,137.2298,137.0194,137.0194,8049.0
2018-05-29 14:00:00,149.79,149.81,149.56,149.62,8070.0,137.0286,137.0469,136.8182,136.8731,8070.0
2018-05-29 14:05:00,149.61,149.71,149.6,149.68,9163.0,136.8639,136.9554,136.8548,136.9279,9163.0
2018-05-29 14:10:00,149.68,149.7,149.54,149.58,8601.0,136.9279,136.9462,136.7999,136.8365,8601.0
2018-05-29 14:15:00,149.56,149.62,149.47,149.47,19983.0,136.8182,136.8731,136.7358,136.7358,19983.0
2018-05-29 14:20:00,149.47,149.56,149.42,149.56,7220.0,136.7358,136.8182,136.6901,136.8182,7220.0
2018-05-29 14:25:00,149.57,149.75,149.5,149.75,6505.0,136.8273,136.992,136.7633,136.992,6505.0
2018-05-29 14:30:00,149.77,149.88,149.71,149.86,5775.0,137.0103,137.1109,136.9554,137.0926,5775.0
2018-05-29 14:35:00,149.91,149.98,149.76,149.77,7072.0,137.1384,137.2024,137.0011,137.0103,7072.0
2018-05-29 14:40:00,149.79,149.85,149.51,149.51,11714.0,137.0286,137.0835,136.7724,136.7724,11714.0
2018-05-29 14:45:00,149.52,149.67,149.48,149.49,8514.0,136.7816,136.9188,136.745,136.7541,8514.0
2018-05-29 14:50:00,149.53,149.55,149.44,149.47,7411.0,136.7907,136.809,136.7084,136.7358,7411.0
2018-05-29 14:55:00,149.49,149.55,149.45,149.48,8483.0,136.7541,136.809,136.7175,136.745,8483.0
2018-05-29 15:00:00,149.46,149.68,149.41,149.49,9340.0,136.7267,136.9279,136.681,136.7541,9340.0
2018-05-29 15:05:00,149.49,149.64,149.47,149.58,12983.0,136.7541,136.8914,136.7358,136.8365,12983.0
2018-05-29 15:10:00,149.58,149.64,149.54,149.61,16924.0,136.8365,136.8914,136.7999,136.8639,16924.0
2018-05-29 15:15:00,149.63,149.72,149.61,149.7,17156.0,136.8822,136.9645,136.8639,136.9462,17156.0
2018-05-29 15:20:00,149.67,149.8,149.64,149.77,14032.0,136.9188,137.0377,136.8914,137.0103,14032.0
2018-05-29 15:25:00,149.77,149.86,149.75,149.86,16924.0,137.0103,137.0926,136.992,137.0926,16924.0
2018-05-29 15:30:00,149.84,150.08,149.84,150.05,22763.0,137.0743,137.2939,137.0743,137.2664,22763.0
2018-05-29 15:35:00,150.07,150.2,150.04,150.14,15666.0,137.2847,137.4036,137.2573,137.3488,15666.0
2018-05-29 15:40:00,150.14,150.18,149.99,150.07,33894.0,137.3488,137.3854,137.2115,137.2847,33894.0
2018-05-29 15:45:00,150.04,150.19,149.98,149.98,32455.0,137.2573,137.3945,137.2024,137.2024,32455.0
2018-05-29 15:50:00,150.01,150.13,150.0,150.05,36892.0,137.2298,137.3396,137.2207,137.2664,36892.0
2018-05-29 15:55:00,150.06,150.31,150.06,150.15,124204.0,137.2756,137.5043,137.2756,137.3579,124204.0
2018-05-30 09:30:00,151.11,151.11,150.56,150.9,44390.0,138.5836,138.5836,138.0792,138.391,44390.0
2018-05-30 09:35:00,150.92,151.33,150.77,151.0,12616.0,138.4093,138.7853,138.2717,138.4827,12616.0
2018-05-30 09:40:00,151.05,151.12,150.98,151.01,17093.0,138.5285,138.5927,138.4643,138.4919,17093.0
2018-05-30 09:45:00,151.0,151.03,150.64,150.64,14844.0,138.4827,138.5102,138.1525,138.1525,14844.0
2018-05-30 09:50:00,150.61,150.86,150.54,150.75,14676.0,138.125,138.3543,138.0608,138.2534,14676.0
2018-05-30 09:55:00,150.78,150.92,150.72,150.75,19843.0,138.2809,138.4093,138.2259,138.2534,19843.0
2018-05-30 10:00:00,150.75,150.79,150.41,150.41,15499.0,138.2534,138.2901,137.9416,137.9416,15499.0
2018-05-30 10:05:00,150.45,150.51,150.21,150.22,22395.0,137.9783,138.0333,137.7582,137.7673,22395.0
2018-05-30 10:10:00,150.21,150.21,149.97,150.02,28295.0,137.7582,137.7582,137.5381,137.5839,28295.0
2018-05-30 10:15:00,149.99,150.09,149.89,150.07,39272.0,137.5564,137.6481,137.4647,137.6298,39272.0
2018-05-30 10:20:00,150.08,150.26,150.06,150.25,16397.0,137.6389,137.804,137.6206,137.7949,16397.0
2018-05-30 10:25:00,150.26,150.34,149.98,150.13,40946.0,137.804,137.8774,137.5472,137.6848,40946.0
2018-05-30 10:30:00,150.12,150.22,150.08,150.18,54980.0,137.6756,137.7673,137.6389,137.7307,54980.0
2018-05-30 10:35:00,150.19,150.35,149.97,150.11,65655.0,137.7398,137.8866,137.5381,137.6665,65655.0
2018-05-30 10:40:00,150.12,150.55,150.0,150.42,39106.0,137.6756,138.07,137.5656,137.9508,39106.0
2018-05-30 10:45:00,150.45,150.49,150.34,150.44,14648.0,137.9783,138.015,137.8774,137.9691,14648.0
2018-05-30 10:50:00,150.44,150.44,150.24,150.39,20921.0,137.9691,137.9691,137.7857,137.9232,20921.0
2018-05-30 10:55:00,150.38,150.51,150.33,150.36,26365.0,137.9141,138.0333,137.8682,137.8957,26365.0
2018-05-30 11:00:00,150.38,150.42,150.26,150.39,30179.0,137.9141,137.9508,137.804,137.9232,30179.0
2018-05-30 11:05:00,150.38,150.53,150.33,150.48,32085.0,137.9141,138.0516,137.8682,138.0058,32085.0
2018-05-30 11:10:00,150.54,150.68,150.5,150.64,17764.0,138.0608,138.1892,138.0241,138.1525,17764.0
2018-05-30 11:15:00,150.72,150.76,150.55,150.66,16219.0,138.2259,138.2626,138.07,138.1709,16219.0
2018-05-30 11:20:00,150.66,150.92,150.62,150.87,19733.0,138.1709,138.4093,138.1342,138.3635,19733.0
2018-05-30 11:25:00,150.87,150.92,150.68,150.73,21535.0,138.3635,138.4093,138.1892,138.2351,21535.0
2018-05-30 11:30:00,150.71,150.89,150.64,150.79,15540.0,138.2167,138.3818,138.1525,138.2901,15540.0
2018-05-30 11:35:00,150.74,150.9,150.67,150.67,12700.0,138.2442,138.391,138.18,138.18,12700.0
2018-05-30 11:40:00,150.67,150.77,150.57,150.58,15066.0,138.18,138.2717,138.0883,138.0975,15066.0
2018-05-30 11:45:00,150.63,150.91,150.59,150.91,12387.0,138.1434,138.4001,138.1067,138.4001,12387.0
2018-05-30 11:50:00,150.92,151.1,150.92,150.96,13277.0,138.4093,138.5744,138.4093,138.446,13277.0
2018-05-30 11:55:00,151.01,151.25,151.01,151.24,10961.0,138.4919,138.712,138.4919,138.7028,10961.0
2018-05-30 12:00:00,151.26,151.29,151.18,151.22,9251.0,138.7211,138.7486,138.6478,138.6844,9251.0
2018-05-30 12:05:00,151.24,151.27,151.11,151.15,13844.0,138.7028,138.7303,138.5836,138.6202,13844.0
2018-05-30 12:10:00,151.15,151.24,151.13,151.2,6191.0,138.6202,138.7028,138.6019,138.6661,6191.0
2018-05-30 12:15:00,151.2,151.26,151.14,151.2,10829.0,138.6661,138.7211,138.6111,138.6661,10829.0
2018-05-30 12:20:00,151.2,151.39,151.19,151.39,9499.0,138.6661,138.8403,138.6569,138.8403,9499.0
2018-05-30 12:25:00,151.38,151.38,151.19,151.25,10933.0,138.8312,138.8312,138.6569,138.712,10933.0
2018-05-30 12:30:00,151.26,151.27,151.18,151.21,5100.0,138.7211,138.7303,138.6478,138.6753,5100.0
2018-05-30 12:35:00,151.23,151.31,151.21,151.3,7749.0,138.6936,138.767,138.6753,138.7578,7749.0
2018-05-30 12:40:00,151.34,151.39,151.28,151.35,4600.0,138.7945,138.8403,138.7395,138.8037,4600.0
2018-05-30 12:45:00,151.33,151.38,151.29,151.37,7761.0,138.7853,138.8312,138.7486,138.822,7761.0
2018-05-30 12:50:00,151.39,151.4,151.19,151.32,28422.0,138.8403,138.8495,138.6569,138.7762,28422.0
2018-05-30 12:55:00,151.33,151.37,151.21,151.24,57640.0,138.7853,138.822,138.6753,138.7028,57640.0
2018-05-30 13:00:00,151.25,151.33,151.25,151.3,6853.0,138.712,138.7853,138.712,138.7578,6853.0
2018-05-30 13:05:00,151.29,151.33,151.24,151.29,12687.0,138.7486,138.7853,138.7028,138.7486,12687.0
2018-05-30 13:10:00,151.29,151.32,151.23,151.27,12407.0,138.7486,138.7762,138.6936,138.7303,12407.0
2018-05-30 13:15:00,151.32,151.38,151.3,151.36,10951.0,138.7762,138.8312,138.7578,138.8128,10951.0
2018-05-30 13:20:00,151.36,151.39,151.32,151.38,6905.0,138.8128,138.8403,138.7762,138.8312,6905.0
2018-05-30 13:25:00,151.39,151.43,151.31,151.31,10139.0,138.8403,138.877,138.767,138.767,10139.0
2018-05-30 13:30:00,151.3,151.33,151.25,151.29,4384.0,138.7578,138.7853,138.712,138.7486,4384.0
2018-05-30 13:35:00,151.29,151.39,151.27,151.36,5700.0,138.7486,138.8403,138.7303,138.8128,5700.0
2018-05-30 13:40:00,151.37,151.41,151.28,151.38,6954.0,138.822,138.8587,138.7395,138.8312,6954.0
2018-05-30 13:45:00,151.38,151.39,151.33,151.38,6570.0,138.8312,138.8403,138.7853,138.8312,6570.0
2018-05-30 13:50:00,151.38,151.42,151.35,151.35,12426.0,138.8312,138.8679,138.8037,138.8037,12426.0
2018-05-30 13:55:00,151.35,151.39,151.28,151.28,9749.0,138.8037,138.8403,138.7395,138.7395,9749.0
2018-05-30 14:00:00,151.29,151.32,151.24,151.25,12922.0,138.7486,138.7762,138.7028,138.712,12922.0
2018-05-30 14:05:00,151.27,151.36,151.23,151.35,11641.0,138.7303,138.8128,138.6936,138.8037,11641.0
2018-05-30 14:10:00,151.4,151.47,151.34,151.45,18920.0,138.8495,138.9137,138.7945,138.8954,18920.0
2018-05-30 14:15:00,151.44,151.46,151.4,151.44,9162.0,138.8862,138.9045,138.8495,138.8862,9162.0
2018-05-30 14:20:00,151.44,151.49,151.41,151.47,6333.0,138.8862,138.9321,138.8587,138.9137,6333.0
2018-05-30 14:25:00,151.47,151.58,151.47,151.57,11187.0,138.9137,139.0146,138.9137,139.0054,11187.0
2018-05-30 14:30:00,151.56,151.7,151.55,151.7,8061.0,138.9963,139.1247,138.9871,139.1247,8061.0
2018-05-30 14:35:00,151.69,151.71,151.66,151.68,5911.0,139.1155,139.1338,139.088,139.1063,5911.0
2018-05-30 14:40:00,151.67,151.7,151.53,151.53,9798.0,139.0971,139.1247,138.9687,138.9687,9798.0
2018-05-30 14:45:00,151.55,151.57,151.49,151.52,5761.0,138.9871,139.0054,138.9321,138.9596,5761.0
2018-05-30 14:50:00,151.52,151.61,151.49,151.58,9244.0,138.9596,139.0421,138.9321,139.0146,9244.0
2018-05-30 14:55:00,151.55,151.55,151.41,151.42,11900.0,138.9871,138.9871,138.8587,138.8679,11900.0
2018-05-30 15:00:00,151.42,151.48,151.38,151.39,15812.0,138.8679,138.9229,138.8312,138.8403,15812.0
2018-05-30 15:05:00,151.37,151.41,151.3,151.31,9684.0,138.822,138.8587,138.7578,138.767,9684.0
2018-05-30 15:10:00,151.34,151.35,151.25,151.25,10856.0,138.7945,138.8037,138.712,138.712,10856.0
2018-05-30 15:15:00,151.25,151.26,151.2,151.2,10497.0,138.712,138.7211,138.6661,138.6661,10497.0
2018-05-30 15:20:00,151.21,151.24,151.11,151.14,17223.0,138.6753,138.7028,138.5836,138.6111,17223.0
2018-05-30 15:25:00,151.15,151.22,151.15,151.16,13612.0,138.6202,138.6844,138.6202,138.6294,13612.0
2018-05-30 15:30:00,151.16,151.18,151.07,151.15,20794.0,138.6294,138.6478,138.5469,138.6202,20794.0
2018-05-30 15:35:00,151.16,151.19,151.08,151.08,17258.0,138.6294,138.6569,138.556,138.556,17258.0
2018-05-30 15:40:00,151.05,151.25,151.03,151.2,31924.0,138.5285,138.712,138.5102,138.6661,31924.0
2018-05-30 15:45:00,151.18,151.19,151.02,151.12,32038.0,138.6478,138.6569,138.501,138.5927,32038.0
2018-05-30 15:50:00,151.13,151.21,151.12,151.2,33417.0,138.6019,138.6753,138.5927,138.6661,33417.0
2018-05-30 15:55:00,151.2,151.34,151.17,151.21,77491.0,138.6661,138.7945,138.6386,138.6753,77491.0
2018-05-31 09:30:00,151.15,151.15,150.4,151.09,21687.0,138.6202,138.6202,137.9324,138.5652,21687.0
2018-05-31 09:35:00,151.13,151.5,150.74,151.2,14552.0,138.6019,138.9412,138.2442,138.6661,14552.0
2018-05-31 09:40:00,151.09,151.34,151.04,151.04,18420.0,138.5652,138.7945,138.5194,138.5194,18420.0
2018-05-31 09:45:00,151.04,151.04,150.2,150.61,10522.0,138.5194,138.5194,137.749,138.125,10522.0
2018-05-31 09:50:00,150.66,150.78,150.44,150.59,9000.0,138.1709,138.2809,137.9691,138.1067,9000.0
2018-05-31 09:55:00,150.61,150.63,150.24,150.24,7782.0,138.125,138.1434,137.7857,137.7857,7782.0
2018-05-31 10:00:00,150.19,150.33,149.86,149.9,15296.0,137.7398,137.8682,137.4372,137.4739,15296.0
2018-05-31 10:05:00,149.91,150.05,149.81,150.05,16495.0,137.483,137.6114,137.3913,137.6114,16495.0
2018-05-31 10:10:00,150.08,150.09,149.78,149.96,11071.0,137.6389,137.6481,137.3638,137.5289,11071.0
2018-05-31 10:15:00,150.0,150.19,149.97,150.15,35619.0,137.5656,137.7398,137.5381,137.7031,35619.0
2018-05-31 10:20:00,150.15,150.51,150.15,150.45,14795.0,137.7031,138.0333,137.7031,137.9783,14795.0
2018-05-31 10:25:00,150.49,150.51,150.06,150.2,24588.0,138.015,138.0333,137.6206,137.749,24588.0
2018-05-31 10:30:00,150.27,150.27,149.84,149.84,55558.0,137.8132,137.8132,137.4188,137.4188,55558.0
2018-05-31 10:35:00,149.89,149.96,149.77,149.8,19183.0,137.4647,137.5289,137.3546,137.3822,19183.0
2018-05-31 10:40:00,149.8,149.81,149.59,149.63,13783.0,137.3822,137.3913,137.1896,137.2262,13783.0
2018-05-31 10:45:00,149.63,149.63,149.43,149.43,14582.0,137.2262,137.2262,137.0428,137.0428,14582.0
2018-05-31 10:50:00,149.44,149.8,149.26,149.66,21920.0,137.052,137.3822,136.8869,137.2538,21920.0
2018-05-31 10:55:00,149.59,149.71,149.44,149.44,14734.0,137.1896,137.2996,137.052,137.052,14734.0
2018-05-31 11:00:00,149.46,149.62,149.46,149.62,6985.0,137.0703,137.2171,137.0703,137.2171,6985.0
2018-05-31 11:05:00,149.59,149.69,149.52,149.56,11895.0,137.1896,137.2813,137.1254,137.162,11895.0
2018-05-31 11:10:00,149.57,149.91,149.55,149.91,8466.0,137.1712,137.483,137.1529,137.483,8466.0
2018-05-31 11:15:00,149.89,150.01,149.75,150.0,18119.0,137.4647,137.5747,137.3363,137.5656,18119.0
2018-05-31 11:20:00,149.97,150.01,149.89,149.97,8886.0,137.5381,137.5747,137.4647,137.5381,8886.0
2018-05-31 11:25:00,149.93,150.03,149.91,150.01,13698.0,137.5014,137.5931,137.483,137.5747,13698.0
2018-05-31 11:30:00,150.04,150.04,149.85,149.96,9799.0,137.6023,137.6023,137.428,137.5289,9799.0
2018-05-31 11:35:00,149.97,150.1,149.79,149.9,8427.0,137.5381,137.6573,137.373,137.4739,8427.0
2018-05-31 11:40:00,149.92,150.05,149.91,149.91,4631.0,137.4922,137.6114,137.483,137.483,4631.0
2018-05-31 11:45:00,149.89,149.91,149.78,149.89,7080.0,137.4647,137.483,137.3638,137.4647,7080.0
2018-05-31 11:50:00,149.9,149.91,149.76,149.89,5764.0,137.4739,137.483,137.3455,137.4647,5764.0
2018-05-31 11:55:00,149.85,149.93,149.73,149.73,8896.0,137.428,137.5014,137.318,137.318,8896.0
2018-05-31 12:00:00,149.73,149.77,149.56,149.59,7853.0,137.318,137.3546,137.162,137.1896,7853.0
2018-05-31 12:05:00,149.58,149.62,149.52,149.53,4560.0,137.1804,137.2171,137.1254,137.1345,4560.0
2018-05-31 12:10:00,149.55,149.6,149.45,149.57,9770.0,137.1529,137.1987,137.0612,137.1712,9770.0
2018-05-31 12:15:00,149.57,149.61,149.52,149.59,6015.0,137.1712,137.2079,137.1254,137.1896,6015.0
2018-05-31 12:20:00,149.59,149.64,149.53,149.54,4726.0,137.1896,137.2354,137.1345,137.1437,4726.0
2018-05-31 12:25:00,149.54,149.54,149.4,149.4,5216.0,137.1437,137.1437,137.0153,137.0153,5216.0
2018-05-31 12:30:00,149.39,149.42,149.28,149.28,8266.0,137.0061,137.0337,136.9053,136.9053,8266.0
2018-05-31 12:35:00,149.31,149.39,149.26,149.36,5842.0,136.9328,137.0061,136.8869,136.9786,5842.0
2018-05-31 12:40:00,149.34,149.44,149.29,149.43,6065.0,136.9603,137.052,136.9144,137.0428,6065.0
2018-05-31 12:45:00,149.46,149.59,149.42,149.59,7263.0,137.0703,137.1896,137.0337,137.1896,7263.0
2018-05-31 12:50:00,149.6,149.67,149.59,149.63,7803.0,137.1987,137.2629,137.1896,137.2262,7803.0
2018-05-31 12:55:00,149.64,149.64,149.5,149.54,5600.0,137.2354,137.2354,137.107,137.1437,5600.0
2018-05-31 13:00:00,149.57,149.57,149.4,149.44,7919.0,137.1712,137.1712,137.0153,137.052,7919.0
2018-05-31 13:05:00,149.46,149.46,149.28,149.33,4644.0,137.0703,137.0703,136.9053,136.9511,4644.0
2018-05-31 13:10:00,149.29,149.3,149.17,149.18,3594.0,136.9144,136.9236,136.8044,136.8136,3594.0
2018-05-31 13:15:00,149.2,149.25,149.18,149.25,4500.0,136.8319,136.8777,136.8136,136.8777,4500.0
2018-05-31 13:20:00,149.25,149.31,149.2,149.21,6495.0,136.8777,136.9328,136.8319,136.8411,6495.0
2018-05-31 13:25:00,149.22,149.25,149.13,149.15,7150.0,136.8502,136.8777,136.7677,136.786,7150.0
2018-05-31 13:30:00,149.15,149.22,149.08,149.08,6550.0,136.786,136.8502,136.7218,136.7218,6550.0
2018-05-31 13:35:00,149.07,149.12,149.02,149.05,6970.0,136.7127,136.7585,136.6668,136.6943,6970.0
2018-05-31 13:40:00,149.05,149.08,148.97,148.97,6029.0,136.6943,136.7218,136.621,136.621,6029.0
2018-05-31 13:45:00,148.95,149.12,148.95,149.09,36671.0,136.6026,136.7585,136.6026,136.731,36671.0
2018-05-31 13:50:00,149.08,149.12,148.91,148.96,17697.0,136.7218,136.7585,136.5659,136.6118,17697.0
2018-05-31 13:55:00,148.98,148.98,148.77,148.78,16680.0,136.6301,136.6301,136.4375,136.4467,16680.0
2018-05-31 14:00:00,148.81,148.84,148.68,148.84,10227.0,136.4742,136.5017,136.355,136.5017,10227.0
2018-05-31 14:05:00,148.81,149.0,148.79,149.0,10675.0,136.4742,136.6485,136.4559,136.6485,10675.0
2018-05-31 14:10:00,148.96,149.04,148.93,148.94,12616.0,136.6118,136.6852,136.5843,136.5934,12616.0
2018-05-31 14:15:00,148.94,149.18,148.9,149.04,16144.0,136.5934,136.8136,136.5568,136.6852,16144.0
2018-05-31 14:20:00,149.09,149.12,149.04,149.04,9658.0,136.731,136.7585,136.6852,136.6852,9658.0
2018-05-31 14:25:00,149.07,149.1,148.96,148.96,8051.0,136.7127,136.7402,136.6118,136.6118,8051.0
2018-05-31 14:30:00,148.96,149.06,148.9,149.0,13065.0,136.6118,136.7035,136.5568,136.6485,13065.0
2018-05-31 14:35:00,149.04,149.04,148.87,148.94,10420.0,136.6852,136.6852,136.5292,136.5934,10420.0
2018-05-31 14:40:00,148.89,149.03,148.85,149.0,8400.0,136.5476,136.676,136.5109,136.6485,8400.0
2018-05-31 14:45:00,149.0,149.09,148.96,149.01,10596.0,136.6485,136.731,136.6118,136.6576,10596.0
2018-05-31 14:50:00,149.04,149.19,148.96,149.16,12015.0,136.6852,136.8227,136.6118,136.7952,12015.0
2018-05-31 14:55:00,149.16,149.41,149.15,149.41,10670.0,136.7952,137.0245,136.786,137.0245,10670.0
2018-05-31 15:00:00,149.37,149.59,149.37,149.46,9475.0,136.9878,137.1896,136.9878,137.0703,9475.0
2018-05-31 15:05:00,149.48,149.74,149.47,149.74,12576.0,137.0887,137.3271,137.0795,137.3271,12576.0
2018-05-31 15:10:00,149.71,149.8,149.69,149.77,17067.0,137.2996,137.3822,137.2813,137.3546,17067.0
2018-05-31 15:15:00,149.77,149.86,149.76,149.83,14500.0,137.3546,137.4372,137.3455,137.4097,14500.0
2018-05-31 15:20:00,149.8,150.0,149.77,149.92,19901.0,137.3822,137.5656,137.3546,137.4922,19901.0
2018-05-31 15:25:00,149.92,150.05,149.91,150.04,15836.0,137.4922,137.6114,137.483,137.6023,15836.0
2018-05-31 15:30:00,150.04,150.08,149.95,149.98,36068.0,137.6023,137.6389,137.5197,137.5472,36068.0
2018-05-31 15:35:00,149.95,150.06,149.83,149.92,23275.0,137.5197,137.6206,137.4097,137.4922,23275.0
2018-05-31 15:40:00,149.92,149.98,149.82,149.89,45571.0,137.4922,137.5472,137.4005,137.4647,45571.0
2018-05-31 15:45:00,149.88,149.88,149.67,149.67,36854.0,137.4555,137.4555,137.2629,137.2629,36854.0
2018-05-31 15:50:00,149.67,149.71,149.6,149.67,32112.0,137.2629,137.2996,137.1987,137.2629,32112.0
2018-05-31 15:55:00,149.67,149.67,149.41,149.45,150790.0,137.2629,137.2629,137.0245,137.0612,150790.0
2018-06-01 09:30:00,150.2,150.48,149.53,149.53,26312.0,137.749,138.0058,137.1345,137.1345,26312.0
2018-06-01 09:35:00,149.57,149.77,149.1,149.11,32818.0,137.1712,137.3546,136.7402,136.7494,32818.0
2018-06-01 09:40:00,149.08,149.32,148.88,149.0,23390.0,136.7218,136.9419,136.5384,136.6485,23390.0
2018-06-01 09:45:00,149.0,149.0,148.54,148.57,12354.0,136.6485,136.6485,136.2266,136.2541,12354.0
2018-06-01 09:50:00,148.57,148.62,148.02,148.08,22345.0,136.2541,136.3,135.7497,135.8047,22345.0
2018-06-01 09:55:00,148.1,148.13,147.81,147.92,16598.0,135.8231,135.8506,135.5571,135.658,16598.0
2018-06-01 10:00:00,147.91,148.08,147.78,147.82,12129.0,135.6488,135.8047,135.5296,135.5663,12129.0
2018-06-01 10:05:00,147.75,147.96,147.66,147.86,13128.0,135.5021,135.6947,135.4196,135.603,13128.0
2018-06-01 10:10:00,147.88,148.13,147.88,147.88,14482.0,135.6213,135.8506,135.6213,135.6213,14482.0
2018-06-01 10:15:00,147.89,147.92,147.46,147.5,18658.0,135.6305,135.658,135.2361,135.2728,18658.0
2018-06-01 10:20:00,147.5,147.94,147.5,147.84,10451.0,135.2728,135.6763,135.2728,135.5846,10451.0
2018-06-01 10:25:00,147.84,147.88,147.66,147.66,13121.0,135.5846,135.6213,135.4196,135.4196,13121.0
2018-06-01 10:30:00,147.64,147.75,147.58,147.63,11382.0,135.4012,135.5021,135.3462,135.392,11382.0
2018-06-01 10:35:00,147.65,147.88,147.62,147.75,24187.0,135.4104,135.6213,135.3829,135.5021,24187.0
2018-06-01 10:40:00,147.74,147.76,147.47,147.53,15483.0,135.4929,135.5113,135.2453,135.3003,15483.0
2018-06-01 10:45:00,147.53,147.59,147.4,147.45,25413.0,135.3003,135.3554,135.1811,135.227,25413.0
2018-06-01 10:50:00,147.43,147.47,147.29,147.3,17845.0,135.2086,135.2453,135.0802,135.0894,17845.0
2018-06-01 10:55:00,147.27,147.51,147.25,147.37,14795.0,135.0619,135.282,135.0435,135.1536,14795.0
2018-06-01 11:00:00,147.38,147.4,147.28,147.3,15541.0,135.1628,135.1811,135.0711,135.0894,15541.0
2018-06-01 11:05:00,147.27,147.3,146.93,147.08,24118.0,135.0619,135.0894,134.7501,134.8876,24118.0
2018-06-01 11:10:00,147.08,147.27,147.0,147.19,12575.0,134.8876,135.0619,134.8143,134.9885,12575.0
2018-06-01 11:15:00,147.22,147.25,147.03,147.04,14706.0,135.016,135.0435,134.8418,134.8509,14706.0
2018-06-01 11:20:00,147.05,147.06,146.85,146.89,26976.0,134.8601,134.8693,134.6767,134.7134,26976.0
2018-06-01 11:25:00,146.85,147.02,146.85,146.9,15307.0,134.6767,134.8326,134.6767,134.7226,15307.0
2018-06-01 11:30:00,146.88,147.04,146.82,146.89,26253.0,134.7042,134.8509,134.6492,134.7134,26253.0
2018-06-01 11:35:00,146.9,146.98,146.77,146.8,19188.0,134.7226,134.7959,134.6033,134.6308,19188.0
2018-06-01 11:40:00,146.81,146.81,146.54,146.57,18580.0,134.64,134.64,134.3924,134.4199,18580.0
2018-06-01 11:45:00,146.58,146.63,146.42,146.42,21062.0,134.4291,134.4749,134.2823,134.2823,21062.0
2018-06-01 11:50:00,146.41,146.49,146.33,146.33,14804.0,134.2732,134.3465,134.1998,134.1998,14804.0
2018-06-01 11:55:00,146.29,146.8,146.29,146.8,28127.0,134.1631,134.6308,134.1631,134.6308,28127.0
2018-06-01 12:00:00,146.8,146.87,146.48,146.53,40854.0,134.6308,134.695,134.3374,134.3832,40854.0
2018-06-01 12:05:00,146.57,146.72,146.43,146.7,17583.0,134.4199,134.5575,134.2915,134.5391,17583.0
2018-06-01 12:10:00,146.72,146.87,146.62,146.68,30895.0,134.5575,134.695,134.4658,134.5208,30895.0
2018-06-01 12:15:00,146.75,147.22,146.75,147.22,9413.0,134.585,135.016,134.585,135.016,9413.0
2018-06-01 12:20:00,147.22,147.36,147.18,147.36,9182.0,135.016,135.1444,134.9793,135.1444,9182.0
2018-06-01 12:25:00,147.36,147.49,147.33,147.43,8771.0,135.1444,135.2636,135.1169,135.2086,8771.0
2018-06-01 12:30:00,147.45,147.75,147.45,147.72,9836.0,135.227,135.5021,135.227,135.4746,9836.0
2018-06-01 12:35:00,147.69,147.69,147.55,147.63,8457.0,135.4471,135.4471,135.3187,135.392,8457.0
2018-06-01 12:40:00,147.63,147.63,147.58,147.61,3819.0,135.392,135.392,135.3462,135.3737,3819.0
2018-06-01 12:45:00,147.58,147.69,147.58,147.65,6278.0,135.3462,135.4471,135.3462,135.4104,6278.0
2018-06-01 12:50:00,147.64,147.72,147.63,147.72,5216.0,135.4012,135.4746,135.392,135.4746,5216.0
2018-06-01 12:55:00,147.69,147.78,147.65,147.78,7730.0,135.4471,135.5296,135.4104,135.5296,7730.0
2018-06-01 13:00:00,147.76,147.89,147.76,147.79,7182.0,135.5113,135.6305,135.5113,135.5388,7182.0
2018-06-01 13:05:00,147.8,147.84,147.77,147.83,5577.0,135.5479,135.5846,135.5204,135.5755,5577.0
2018-06-01 13:10:00,147.83,147.87,147.82,147.84,5071.0,135.5755,135.6121,135.5663,135.5846,5071.0
2018-06-01 13:15:00,147.83,147.83,147.76,147.79,4520.0,135.5755,135.5755,135.5113,135.5388,4520.0
2018-06-01 13:20:00,147.79,147.79,147.61,147.64,11406.0,135.5388,135.5388,135.3737,135.4012,11406.0
2018-06-01 13:25:00,147.65,147.66,147.53,147.58,5105.0,135.4104,135.4196,135.3003,135.3462,5105.0
2018-06-01 13:30:00,147.66,147.66,147.56,147.61,6250.0,135.4196,135.4196,135.3278,135.3737,6250.0
2018-06-01 13:35:00,147.6,147.7,147.55,147.69,8762.0,135.3645,135.4562,135.3187,135.4471,8762.0
2018-06-01 13:40:00,147.66,147.8,147.66,147.76,4360.0,135.4196,135.5479,135.4196,135.5113,4360.0
2018-06-01 13:45:00,147.77,147.85,147.77,147.81,4369.0,135.5204,135.5938,135.5204,135.5571,4369.0
2018-06-01 13:50:00,147.79,147.83,147.79,147.79,3554.0,135.5388,135.5755,135.5388,135.5388,3554.0
2018-06-01 13:55:00,147.78,147.78,147.75,147.75,2227.0,135.5296,135.5296,135.5021,135.5021,2227.0
2018-06-01 14:00:00,147.78,147.85,147.78,147.81,8284.0,135.5296,135.5938,135.5296,135.5571,8284.0
2018-06-01 14:05:00,147.81,147.95,147.81,147.81,7508.0,135.5571,135.6855,135.5571,135.5571,7508.0
2018-06-01 14:10:00,147.82,148.0,147.78,148.0,12699.0,135.5663,135.7314,135.5296,135.7314,12699.0
2018-06-01 14:15:00,147.98,148.32,147.96,148.23,29108.0,135.713,136.0248,135.6947,135.9423,29108.0
2018-06-01 14:20:00,148.23,148.32,148.15,148.21,10196.0,135.9423,136.0248,135.8689,135.924,10196.0
2018-06-01 14:25:00,148.24,148.27,148.15,148.21,28913.0,135.9515,135.979,135.8689,135.924,28913.0
2018-06-01 14:30:00,148.19,148.2,148.08,148.08,4808.0,135.9056,135.9148,135.8047,135.8047,4808.0
2018-06-01 14:35:00,148.09,148.16,148.05,148.13,10696.0,135.8139,135.8781,135.7772,135.8506,10696.0
2018-06-01 14:40:00,148.15,148.23,148.08,148.16,9222.0,135.8689,135.9423,135.8047,135.8781,9222.0
2018-06-01 14:45:00,148.17,148.2,148.14,148.2,9524.0,135.8873,135.9148,135.8598,135.9148,9524.0
2018-06-01 14:50:00,148.22,148.25,148.08,148.08,4854.0,135.9331,135.9606,135.8047,135.8047,4854.0
2018-06-01 14:55:00,148.08,148.22,148.07,148.22,13004.0,135.8047,135.9331,135.7956,135.9331,13004.0
2018-06-01 15:00:00,148.19,148.2,148.13,148.13,9023.0,135.9056,135.9148,135.8506,135.8506,9023.0
2018-06-01 15:05:00,148.15,148.18,148.07,148.07,6107.0,135.8689,135.8964,135.7956,135.7956,6107.0
2018-06-01 15:10:00,148.07,148.07,147.87,147.97,8165.0,135.7956,135.7956,135.6121,135.7039,8165.0
2018-06-01 15:15:00,147.95,147.96,147.89,147.96,5500.0,135.6855,135.6947,135.6305,135.6947,5500.0
2018-06-01 15:20:00,147.93,147.98,147.89,147.94,8665.0,135.6672,135.713,135.6305,135.6763,8665.0
2018-06-01 15:25:00,147.94,148.03,147.92,148.01,8539.0,135.6763,135.7589,135.658,135.7405,8539.0
2018-06-01 15:30:00,148.01,148.04,147.91,147.94,19180.0,135.7405,135.7681,135.6488,135.6763,19180.0
2018-06-01 15:35:00,147.94,148.03,147.93,148.01,32606.0,135.6763,135.7589,135.6672,135.7405,32606.0
2018-06-01 15:40:00,148.0,148.12,147.98,148.12,19857.0,135.7314,135.8414,135.713,135.8414,19857.0
2018-06-01 15:45:00,148.13,148.23,148.11,148.21,26859.0,135.8506,135.9423,135.8322,135.924,26859.0
2018-06-01 15:50:00,148.19,148.3,148.19,148.3,31288.0,135.9056,136.0065,135.9056,136.0065,31288.0
2018-06-01 15:55:00,148.29,148.5,148.24,148.39,104786.0,135.9973,136.1899,135.9515,136.089,104786.0
2018-06-04 09:30:00,149.2,149.79,148.84,149.79,27170.0,136.8319,137.373,136.5017,137.373,27170.0
2018-06-04 09:35:00,149.79,149.86,149.17,149.22,18397.0,137.373,137.4372,136.8044,136.8502,18397.0
2018-06-04 09:40:00,149.32,149.9,149.3,149.83,12151.0,136.9419,137.4739,136.9236,137.4097,12151.0
2018-06-04 09:45:00,149.81,149.82,149.45,149.45,14024.0,137.3913,137.4005,137.0612,137.0612,14024.0
2018-06-04 09:50:00,149.42,149.48,149.24,149.43,9094.0,137.0337,137.0887,136.8686,137.0428,9094.0
2018-06-04 09:55:00,149.44,149.53,149.25,149.46,10067.0,137.052,137.1345,136.8777,137.0703,10067.0
2018-06-04 10:00:00,149.45,149.62,149.15,149.24,15659.0,137.0612,137.2171,136.786,136.8686,15659.0
2018-06-04 10:05:00,149.25,149.65,149.25,149.65,13779.0,136.8777,137.2446,136.8777,137.2446,13779.0
2018-06-04 10:10:00,149.61,149.83,149.55,149.82,12395.0,137.2079,137.4097,137.1529,137.4005,12395.0
2018-06-04 10:15:00,149.82,150.05,149.8,149.83,16662.0,137.4005,137.6114,137.3822,137.4097,16662.0
2018-06-04 10:20:00,149.87,149.97,149.84,149.84,5377.0,137.4464,137.5381,137.4188,137.4188,5377.0
2018-06-04 10:25:00,149.86,149.86,149.64,149.66,8999.0,137.4372,137.4372,137.2354,137.2538,8999.0
2018-06-04 10:30:00,149.64,149.64,149.37,149.59,14016.0,137.2354,137.2354,136.9878,137.1896,14016.0
2018-06-04 10:35:00,149.58,150.08,149.51,149.96,31651.0,137.1804,137.6389,137.1162,137.5289,31651.0
2018-06-04 10:40:00,149.96,150.11,149.94,149.99,9664.0,137.5289,137.6665,137.5105,137.5564,9664.0
2018-06-04 10:45:00,149.98,149.98,149.82,149.86,12160.0,137.5472,137.5472,137.4005,137.4372,12160.0
2018-06-04 10:50:00,149.85,150.03,149.85,149.97,11360.0,137.428,137.5931,137.428,137.5381,11360.0
2018-06-04 10:55:00,149.95,150.0,149.82,149.88,9290.0,137.5197,137.5656,137.4005,137.4555,9290.0
2018-06-04 11:00:00,149.89,150.01,149.79,149.91,12231.0,137.4647,137.5747,137.373,137.483,12231.0
2018-06-04 11:05:00,149.91,149.91,149.79,149.8,8790.0,137.483,137.483,137.373,137.3822,8790.0
2018-06-04 11:10:00,149.79,149.86,149.64,149.64,8219.0,137.373,137.4372,137.2354,137.2354,8219.0
2018-06-04 11:15:00,149.63,149.63,149.36,149.36,8088.0,137.2262,137.2262,136.9786,136.9786,8088.0
2018-06-04 11:20:00,149.32,149.57,149.32,149.36,7408.0,136.9419,137.1712,136.9419,136.9786,7408.0
2018-06-04 11:25:00,149.38,149.7,149.37,149.67,5929.0,136.997,137.2904,136.9878,137.2629,5929.0
2018-06-04 11:30:00,149.7,149.7,149.57,149.58,8979.0,137.2904,137.2904,137.1712,137.1804,8979.0
2018-06-04 11:35:00,149.58,149.58,149.41,149.41,10209.0,137.1804,137.1804,137.0245,137.0245,10209.0
2018-06-04 11:40:00,149.45,149.51,149.34,149.51,5155.0,137.0612,137.1162,136.9603,137.1162,5155.0
2018-06-04 11:45:00,149.53,149.6,149.48,149.52,4393.0,137.1345,137.1987,137.0887,137.1254,4393.0
2018-06-04 11:50:00,149.53,149.53,149.29,149.29,9887.0,137.1345,137.1345,136.9144,136.9144,9887.0
2018-06-04 11:55:00,149.29,149.58,149.26,149.58,7107.0,136.9144,137.1804,136.8869,137.1804,7107.0
2018-06-04 12:00:00,149.61,149.61,149.38,149.42,13548.0,137.2079,137.2079,136.997,137.0337,13548.0
2018-06-04 12:05:00,149.41,149.58,149.4,149.5,6801.0,137.0245,137.1804,137.0153,137.107,6801.0
2018-06-04 12:10:00,149.49,149.59,149.48,149.58,3012.0,137.0979,137.1896,137.0887,137.1804,3012.0
2018-06-04 12:15:00,149.56,149.66,149.56,149.66,2431.0,137.162,137.2538,137.162,137.2538,2431.0
2018-06-04 12:20:00,149.79,149.85,149.62,149.66,15342.0,137.373,137.428,137.2171,137.2538,15342.0
2018-06-04 12:25:00,149.6,149.63,149.56,149.58,6658.0,137.1987,137.2262,137.162,137.1804,6658.0
2018-06-04 12:30:00,149.62,149.62,149.57,149.59,2879.0,137.2171,137.2171,137.1712,137.1896,2879.0
2018-06-04 12:35:00,149.61,149.61,149.5,149.5,9953.0,137.2079,137.2079,137.107,137.107,9953.0
2018-06-04 12:40:00,149.49,149.5,149.4,149.43,8155.0,137.0979,137.107,137.0153,137.0428,8155.0
2018-06-04 12:45:00,149.44,149.46,149.34,149.37,7585.0,137.052,137.0703,136.9603,136.9878,7585.0
2018-06-04 12:50:00,149.4,149.43,149.34,149.38,10875.0,137.0153,137.0428,136.9603,136.997,10875.0
2018-06-04 12:55:00,149.38,149.38,149.3,149.36,4781.0,136.997,136.997,136.9236,136.9786,4781.0
2018-06-04 13:00:00,149.36,149.46,149.36,149.41,9988.0,136.9786,137.0703,136.9786,137.0245,9988.0
2018-06-04 13:05:00,149.4,149.44,149.36,149.44,4268.0,137.0153,137.052,136.9786,137.052,4268.0
2018-06-04 13:10:00,149.43,149.43,149.3,149.33,6934.0,137.0428,137.0428,136.9236,136.9511,6934.0
2018-06-04 13:15:00,149.35,149.44,149.33,149.44,4782.0,136.9695,137.052,136.9511,137.052,4782.0
2018-06-04 13:20:00,149.44,149.5,149.41,149.49,5291.0,137.052,137.107,137.0245,137.0979,5291.0
2018-06-04 13:25:00,149.51,149.58,149.51,149.57,2342.0,137.1162,137.1804,137.1162,137.1712,2342.0
2018-06-04 13:30:00,149.56,149.57,149.45,149.48,5865.0,137.162,137.1712,137.0612,137.0887,5865.0
2018-06-04 13:35:00,149.43,149.66,149.41,149.64,4580.0,137.0428,137.2538,137.0245,137.2354,4580.0
2018-06-04 13:40:00,149.63,149.63,149.57,149.59,4343.0,137.2262,137.2262,137.1712,137.1896,4343.0
2018-06-04 13:45:00,149.6,149.61,149.44,149.45,13864.0,137.1987,137.2079,137.052,137.0612,13864.0
2018-06-04 13:50:00,149.42,149.46,149.4,149.46,1925.0,137.0337,137.0703,137.0153,137.0703,1925.0
2018-06-04 13:55:00,149.44,149.48,149.42,149.48,3405.0,137.052,137.0887,137.0337,137.0887,3405.0
2018-06-04 14:00:00,149.5,149.5,149.45,149.5,12686.0,137.107,137.107,137.0612,137.107,12686.0
2018-06-04 14:05:00,149.5,149.5,149.46,149.5,6443.0,137.107,137.107,137.0703,137.107,6443.0
2018-06-04 14:10:00,149.5,149.56,149.47,149.51,10739.0,137.107,137.162,137.0795,137.1162,10739.0
2018-06-04 14:15:00,149.53,149.54,149.35,149.41,9851.0,137.1345,137.1437,136.9695,137.0245,9851.0
2018-06-04 14:20:00,149.4,149.51,149.4,149.45,5030.0,137.0153,137.1162,137.0153,137.0612,5030.0
2018-06-04 14:25:00,149.48,149.53,149.45,149.53,3000.0,137.0887,137.1345,137.0612,137.1345,3000.0
2018-06-04 14:30:00,149.53,149.53,149.41,149.42,6423.0,137.1345,137.1345,137.0245,137.0337,6423.0
2018-06-04 14:35:00,149.43,149.46,149.36,149.39,7903.0,137.0428,137.0703,136.9786,137.0061,7903.0
2018-06-04 14:40:00,149.39,149.4,149.32,149.35,4268.0,137.0061,137.0153,136.9419,136.9695,4268.0
2018-06-04 14:45:00,149.34,149.42,149.3,149.42,5035.0,136.9603,137.0337,136.9236,137.0337,5035.0
2018-06-04 14:50:00,149.42,149.49,149.41,149.47,4438.0,137.0337,137.0979,137.0245,137.0795,4438.0
2018-06-04 14:55:00,149.46,149.54,149.46,149.48,13378.0,137.0703,137.1437,137.0703,137.0887,13378.0
2018-06-04 15:00:00,149.48,149.52,149.44,149.47,14300.0,137.0887,137.1254,137.052,137.0795,14300.0
2018-06-04 15:05:00,149.47,149.52,149.43,149.46,8148.0,137.0795,137.1254,137.0428,137.0703,8148.0
2018-06-04 15:10:00,149.48,149.52,149.38,149.52,10482.0,137.0887,137.1254,136.997,137.1254,10482.0
2018-06-04 15:15:00,149.5,149.52,149.47,149.5,7037.0,137.107,137.1254,137.0795,137.107,7037.0
2018-06-04 15:20:00,149.5,149.52,149.45,149.47,14126.0,137.107,137.1254,137.0612,137.0795,14126.0
2018-06-04 15:25:00,149.47,149.52,149.38,149.42,12557.0,137.0795,137.1254,136.997,137.0337,12557.0
2018-06-04 15:30:00,149.41,149.45,149.29,149.37,18073.0,137.0245,137.0612,136.9144,136.9878,18073.0
2018-06-04 15:35:00,149.38,149.44,149.34,149.37,17973.0,136.997,137.052,136.9603,136.9878,17973.0
2018-06-04 15:40:00,149.37,149.38,149.24,149.27,38492.0,136.9878,136.997,136.8686,136.8961,38492.0
2018-06-04 15:45:00,149.27,149.28,149.03,149.15,35422.0,136.8961,136.9053,136.676,136.786,35422.0
2018-06-04 15:50:00,149.16,149.19,149.07,149.09,32472.0,136.7952,136.8227,136.7127,136.731,32472.0
2018-06-04 15:55:00,149.1,149.15,149.0,149.13,119854.0,136.7402,136.786,136.6485,136.7677,119854.0
2018-06-05 09:30:00,149.25,149.68,148.7,148.7,30601.0,136.8777,137.2721,136.3733,136.3733,30601.0
2018-06-05 09:35:00,148.71,149.2,148.71,149.18,1760.0,136.3825,136.8319,136.3825,136.8136,1760.0
2018-06-05 09:40:00,149.02,149.03,148.53,148.77,10135.0,136.6668,136.676,136.2174,136.4375,10135.0
2018-06-05 09:45:00,148.77,148.77,148.51,148.65,8060.0,136.4375,136.4375,136.1991,136.3275,8060.0
2018-06-05 09:50:00,148.56,148.69,148.36,148.66,10703.0,136.2449,136.3642,136.0615,136.3367,10703.0
2018-06-05 09:55:00,148.67,148.88,148.67,148.88,2400.0,136.3458,136.5384,136.3458,136.5384,2400.0
2018-06-05 10:00:00,148.88,148.98,148.84,148.93,8029.0,136.5384,136.6301,136.5017,136.5843,8029.0
2018-06-05 10:05:00,148.93,149.21,148.92,148.92,9034.0,136.5843,136.8411,136.5751,136.5751,9034.0
2018-06-05 10:10:00,148.99,149.0,148.56,148.73,9300.0,136.6393,136.6485,136.2449,136.4009,9300.0
2018-06-05 10:15:00,148.64,148.8,148.59,148.79,6478.0,136.3183,136.4651,136.2725,136.4559,6478.0
2018-06-05 10:20:00,148.84,149.18,148.84,149.18,16681.0,136.5017,136.8136,136.5017,136.8136,16681.0
2018-06-05 10:25:00,149.12,149.13,148.66,148.66,10652.0,136.7585,136.7677,136.3367,136.3367,10652.0
2018-06-05 10:30:00,148.72,148.78,148.47,148.47,13771.0,136.3917,136.4467,136.1624,136.1624,13771.0
2018-06-05 10:35:00,148.47,148.47,148.3,148.34,8630.0,136.1624,136.1624,136.0065,136.0432,8630.0
2018-06-05 10:40:00,148.37,148.43,148.27,148.43,13093.0,136.0707,136.1257,135.979,136.1257,13093.0
2018-06-05 10:45:00,148.4,148.42,148.17,148.22,8392.0,136.0982,136.1166,135.8873,135.9331,8392.0
2018-06-05 10:50:00,148.24,148.28,148.16,148.28,10244.0,135.9515,135.9882,135.8781,135.9882,10244.0
2018-06-05 10:55:00,148.28,148.33,148.19,148.27,11248.0,135.9882,136.034,135.9056,135.979,11248.0
2018-06-05 11:00:00,148.29,148.3,148.24,148.27,6595.0,135.9973,136.0065,135.9515,135.979,6595.0
2018-06-05 11:05:00,148.24,148.24,147.94,147.94,11721.0,135.9515,135.9515,135.6763,135.6763,11721.0
2018-06-05 11:10:00,147.91,148.02,147.79,148.0,47089.0,135.6488,135.7497,135.5388,135.7314,47089.0
2018-06-05 11:15:00,147.99,148.11,147.96,148.01,18317.0,135.7222,135.8322,135.6947,135.7405,18317.0
2018-06-05 11:20:00,147.99,148.08,147.9,147.9,14080.0,135.7222,135.8047,135.6397,135.6397,14080.0
2018-06-05 11:25:00,147.91,147.94,147.82,147.91,3914.0,135.6488,135.6763,135.5663,135.6488,3914.0
2018-06-05 11:30:00,147.91,147.91,147.7,147.78,9240.0,135.6488,135.6488,135.4562,135.5296,9240.0
2018-06-05 11:35:00,147.77,147.84,147.7,147.75,12981.0,135.5204,135.5846,135.4562,135.5021,12981.0
2018-06-05 11:40:00,147.69,147.83,147.58,147.74,12147.0,135.4471,135.5755,135.3462,135.4929,12147.0
2018-06-05 11:45:00,147.74,147.8,147.68,147.79,7213.0,135.4929,135.5479,135.4379,135.5388,7213.0
2018-06-05 11:50:00,147.79,147.86,147.74,147.8,10139.0,135.5388,135.603,135.4929,135.5479,10139.0
2018-06-05 11:55:00,147.77,147.92,147.71,147.92,6657.0,135.5204,135.658,135.4654,135.658,6657.0
2018-06-05 12:00:00,147.88,147.92,147.85,147.86,6834.0,135.6213,135.658,135.5938,135.603,6834.0
2018-06-05 12:05:00,147.87,147.9,147.74,147.8,37879.0,135.6121,135.6397,135.4929,135.5479,37879.0
2018-06-05 12:10:00,147.79,147.86,147.76,147.84,18355.0,135.5388,135.603,135.5113,135.5846,18355.0
2018-06-05 12:15:00,147.82,147.83,147.71,147.77,19069.0,135.5663,135.5755,135.4654,135.5204,19069.0
2018-06-05 12:20:00,147.77,147.81,147.71,147.77,5639.0,135.5204,135.5571,135.4654,135.5204,5639.0
2018-06-05 12:25:00,147.77,147.94,147.75,147.86,11664.0,135.5204,135.6763,135.5021,135.603,11664.0
2018-06-05 12:30:00,147.89,147.96,147.88,147.94,11301.0,135.6305,135.6947,135.6213,135.6763,11301.0
2018-06-05 12:35:00,147.94,147.97,147.7,147.76,18663.0,135.6763,135.7039,135.4562,135.5113,18663.0
2018-06-05 12:40:00,147.79,147.85,147.75,147.77,16678.0,135.5388,135.5938,135.5021,135.5204,16678.0
2018-06-05 12:45:00,147.75,147.85,147.71,147.74,12272.0,135.5021,135.5938,135.4654,135.4929,12272.0
2018-06-05 12:50:00,147.76,147.82,147.67,147.72,8078.0,135.5113,135.5663,135.4287,135.4746,8078.0
2018-06-05 12:55:00,147.75,147.83,147.73,147.77,11082.0,135.5021,135.5755,135.4837,135.5204,11082.0
2018-06-05 13:00:00,147.79,147.82,147.73,147.77,21963.0,135.5388,135.5663,135.4837,135.5204,21963.0
2018-06-05 13:05:00,147.78,147.82,147.75,147.8,13919.0,135.5296,135.5663,135.5021,135.5479,13919.0
2018-06-05 13:10:00,147.8,147.86,147.75,147.81,23219.0,135.5479,135.603,135.5021,135.5571,23219.0
2018-06-05 13:15:00,147.85,147.85,147.76,147.79,27850.0,135.5938,135.5938,135.5113,135.5388,27850.0
2018-06-05 13:20:00,147.78,147.81,147.72,147.76,29454.0,135.5296,135.5571,135.4746,135.5113,29454.0
2018-06-05 13:25:00,147.75,147.79,147.74,147.75,18972.0,135.5021,135.5388,135.4929,135.5021,18972.0
2018-06-05 13:30:00,147.77,147.79,147.73,147.78,19726.0,135.5204,135.5388,135.4837,135.5296,19726.0
2018-06-05 13:35:00,147.78,147.79,147.74,147.75,36473.0,135.5296,135.5388,135.4929,135.5021,36473.0
2018-06-05 13:40:00,147.75,147.76,147.71,147.75,16703.0,135.5021,135.5113,135.4654,135.5021,16703.0
2018-06-05 13:45:00,147.76,147.77,147.73,147.75,8922.0,135.5113,135.5204,135.4837,135.5021,8922.0
2018-06-05 13:50:00,147.75,147.8,147.71,147.74,23876.0,135.5021,135.5479,135.4654,135.4929,23876.0
2018-06-05 13:55:00,147.74,147.78,147.74,147.77,15190.0,135.4929,135.5296,135.4929,135.5204,15190.0
2018-06-05 14:00:00,147.77,148.02,147.74,148.02,33396.0,135.5204,135.7497,135.4929,135.7497,33396.0
2018-06-05 14:05:00,148.03,148.22,148.02,148.11,9031.0,135.7589,135.9331,135.7497,135.8322,9031.0
2018-06-05 14:10:00,148.11,148.12,148.08,148.11,3514.0,135.8322,135.8414,135.8047,135.8322,3514.0
2018-06-05 14:15:00,148.12,148.42,148.11,148.42,6611.0,135.8414,136.1166,135.8322,136.1166,6611.0
2018-06-05 14:20:00,148.41,148.41,148.26,148.35,13433.0,136.1074,136.1074,135.9698,136.0524,13433.0
2018-06-05 14:25:00,148.35,148.36,148.31,148.36,4997.0,136.0524,136.0615,136.0157,136.0615,4997.0
2018-06-05 14:30:00,148.36,148.48,148.35,148.44,5719.0,136.0615,136.1716,136.0524,136.1349,5719.0
2018-06-05 14:35:00,148.44,148.51,148.41,148.51,5852.0,136.1349,136.1991,136.1074,136.1991,5852.0
2018-06-05 14:40:00,148.51,148.53,148.48,148.51,2845.0,136.1991,136.2174,136.1716,136.1991,2845.0
2018-06-05 14:45:00,148.51,148.6,148.5,148.55,6606.0,136.1991,136.2816,136.1899,136.2358,6606.0
2018-06-05 14:50:00,148.57,148.6,148.56,148.6,1980.0,136.2541,136.2816,136.2449,136.2816,1980.0
2018-06-05 14:55:00,148.59,148.59,148.47,148.54,6066.0,136.2725,136.2725,136.1624,136.2266,6066.0
2018-06-05 15:00:00,148.52,148.61,148.48,148.49,10645.0,136.2083,136.2908,136.1716,136.1807,10645.0
2018-06-05 15:05:00,148.5,148.55,148.43,148.45,7867.0,136.1899,136.2358,136.1257,136.1441,7867.0
2018-06-05 15:10:00,148.44,148.44,148.31,148.31,8057.0,136.1349,136.1349,136.0157,136.0157,8057.0
2018-06-05 15:15:00,148.3,148.34,148.26,148.32,9089.0,136.0065,136.0432,135.9698,136.0248,9089.0
2018-06-05 15:20:00,148.34,148.42,148.32,148.33,9107.0,136.0432,136.1166,136.0248,136.034,9107.0
2018-06-05 15:25:00,148.33,148.37,148.32,148.36,6693.0,136.034,136.0707,136.0248,136.0615,6693.0
2018-06-05 15:30:00,148.39,148.44,148.38,148.43,14820.0,136.089,136.1349,136.0799,136.1257,14820.0
2018-06-05 15:35:00,148.4,148.67,148.4,148.61,15240.0,136.0982,136.3458,136.0982,136.2908,15240.0
2018-06-05 15:40:00,148.61,148.72,148.6,148.69,29259.0,136.2908,136.3917,136.2816,136.3642,29259.0
2018-06-05 15:45:00,148.7,148.83,148.7,148.8,29164.0,136.3733,136.4926,136.3733,136.4651,29164.0
2018-06-05 15:50:00,148.79,148.85,148.7,148.85,41792.0,136.4559,136.5109,136.3733,136.5109,41792.0
2018-06-05 15:55:00,148.83,148.86,148.66,148.72,108222.0,136.4926,136.5201,136.3367,136.3917,108222.0
2018-06-06 09:30:00,148.49,148.57,147.99,148.25,21391.0,136.1807,136.2541,135.7222,135.9606,21391.0
2018-06-06 09:35:00,148.4,148.49,148.0,148.03,7300.0,136.0982,136.1807,135.7314,135.7589,7300.0
2018-06-06 09:40:00,148.01,148.26,147.88,148.26,9032.0,135.7405,135.9698,135.6213,135.9698,9032.0
2018-06-06 09:45:00,148.21,148.24,147.97,148.24,12171.0,135.924,135.9515,135.7039,135.9515,12171.0
2018-06-06 09:50:00,148.2,148.3,148.06,148.14,20442.0,135.9148,136.0065,135.7864,135.8598,20442.0
2018-06-06 09:55:00,148.15,148.2,148.03,148.11,26320.0,135.8689,135.9148,135.7589,135.8322,26320.0
2018-06-06 10:00:00,148.11,148.17,147.99,148.02,44080.0,135.8322,135.8873,135.7222,135.7497,44080.0
2018-06-06 10:05:00,148.02,148.12,147.99,148.06,50347.0,135.7497,135.8414,135.7222,135.7864,50347.0
2018-06-06 10:10:00,148.06,148.1,147.61,147.82,35099.0,135.7864,135.8231,135.3737,135.5663,35099.0
2018-06-06 10:15:00,147.8,147.83,147.67,147.69,8082.0,135.5479,135.5755,135.4287,135.4471,8082.0
2018-06-06 10:20:00,147.69,148.01,147.68,147.98,6463.0,135.4471,135.7405,135.4379,135.713,6463.0
2018-06-06 10:25:00,147.97,147.98,147.86,147.92,5841.0,135.7039,135.713,135.603,135.658,5841.0
2018-06-06 10:30:00,147.89,148.08,147.89,147.98,7448.0,135.6305,135.8047,135.6305,135.713,7448.0
2018-06-06 10:35:00,147.96,147.99,147.87,147.87,6210.0,135.6947,135.7222,135.6121,135.6121,6210.0
2018-06-06 10:40:00,147.93,147.98,147.86,147.93,4460.0,135.6672,135.713,135.603,135.6672,4460.0
2018-06-06 10:45:00,147.94,148.0,147.88,147.94,9935.0,135.6763,135.7314,135.6213,135.6763,9935.0
2018-06-06 10:50:00,147.94,148.04,147.92,147.97,4923.0,135.6763,135.7681,135.658,135.7039,4923.0
2018-06-06 10:55:00,147.97,148.08,147.97,148.08,6117.0,135.7039,135.8047,135.7039,135.8047,6117.0
2018-06-06 11:00:00,148.08,148.22,148.08,148.19,8465.0,135.8047,135.9331,135.8047,135.9056,8465.0
2018-06-06 11:05:00,148.17,148.18,148.02,148.04,7450.0,135.8873,135.8964,135.7497,135.7681,7450.0
2018-06-06 11:10:00,148.1,148.1,147.91,148.0,5281.0,135.8231,135.8231,135.6488,135.7314,5281.0
2018-06-06 11:15:00,147.95,148.01,147.6,147.61,12903.0,135.6855,135.7405,135.3645,135.3737,12903.0
2018-06-06 11:20:00,147.62,147.64,147.53,147.53,17784.0,135.3829,135.4012,135.3003,135.3003,17784.0
2018-06-06 11:25:00,147.53,147.59,147.49,147.59,16990.0,135.3003,135.3554,135.2636,135.3554,16990.0
2018-06-06 11:30:00,147.58,147.62,147.41,147.44,11082.0,135.3462,135.3829,135.1903,135.2178,11082.0
2018-06-06 11:35:00,147.45,147.61,147.42,147.5,23760.0,135.227,135.3737,135.1994,135.2728,23760.0
2018-06-06 11:40:00,147.5,147.6,147.49,147.53,13191.0,135.2728,135.3645,135.2636,135.3003,13191.0
2018-06-06 11:45:00,147.54,147.56,147.47,147.55,7018.0,135.3095,135.3278,135.2453,135.3187,7018.0
2018-06-06 11:50:00,147.57,147.57,147.42,147.47,6921.0,135.337,135.337,135.1994,135.2453,6921.0
2018-06-06 11:55:00,147.46,147.64,147.45,147.6,8112.0,135.2361,135.4012,135.227,135.3645,8112.0
2018-06-06 12:00:00,147.62,147.64,147.51,147.56,9760.0,135.3829,135.4012,135.282,135.3278,9760.0
2018-06-06 12:05:00,147.55,147.63,147.53,147.62,8561.0,135.3187,135.392,135.3003,135.3829,8561.0
2018-06-06 12:10:00,147.58,147.62,147.57,147.62,7341.0,135.3462,135.3829,135.337,135.3829,7341.0
2018-06-06 12:15:00,147.61,147.71,147.6,147.65,9042.0,135.3737,135.4654,135.3645,135.4104,9042.0
2018-06-06 12:20:00,147.64,147.64,147.49,147.52,5267.0,135.4012,135.4012,135.2636,135.2912,5267.0
2018-06-06 12:25:00,147.55,147.57,147.5,147.54,5400.0,135.3187,135.337,135.2728,135.3095,5400.0
2018-06-06 12:30:00,147.55,147.59,147.54,147.55,12099.0,135.3187,135.3554,135.3095,135.3187,12099.0
2018-06-06 12:35:00,147.53,147.58,147.46,147.55,22970.0,135.3003,135.3462,135.2361,135.3187,22970.0
2018-06-06 12:40:00,147.55,147.61,147.53,147.57,12737.0,135.3187,135.3737,135.3003,135.337,12737.0
2018-06-06 12:45:00,147.58,147.6,147.55,147.58,6844.0,135.3462,135.3645,135.3187,135.3462,6844.0
2018-06-06 12:50:00,147.56,147.63,147.51,147.63,10088.0,135.3278,135.392,135.282,135.392,10088.0
2018-06-06 12:55:00,147.63,147.77,147.62,147.77,7707.0,135.392,135.5204,135.3829,135.5204,7707.0
2018-06-06 13:00:00,147.78,147.9,147.77,147.88,8583.0,135.5296,135.6397,135.5204,135.6213,8583.0
2018-06-06 13:05:00,147.89,147.91,147.7,147.7,14827.0,135.6305,135.6488,135.4562,135.4562,14827.0
2018-06-06 13:10:00,147.72,147.74,147.69,147.69,4567.0,135.4746,135.4929,135.4471,135.4471,4567.0
2018-06-06 13:15:00,147.71,147.84,147.71,147.84,5659.0,135.4654,135.5846,135.4654,135.5846,5659.0
2018-06-06 13:20:00,147.8,147.81,147.71,147.72,6282.0,135.5479,135.5571,135.4654,135.4746,6282.0
2018-06-06 13:25:00,147.71,147.79,147.7,147.74,3110.0,135.4654,135.5388,135.4562,135.4929,3110.0
2018-06-06 13:30:00,147.74,147.78,147.69,147.78,6999.0,135.4929,135.5296,135.4471,135.5296,6999.0
2018-06-06 13:35:00,147.74,147.83,147.72,147.72,5350.0,135.4929,135.5755,135.4746,135.4746,5350.0
2018-06-06 13:40:00,147.73,147.79,147.66,147.69,8993.0,135.4837,135.5388,135.4196,135.4471,8993.0
2018-06-06 13:45:00,147.71,147.73,147.63,147.63,6280.0,135.4654,135.4837,135.392,135.392,6280.0
2018-06-06 13:50:00,147.62,147.64,147.51,147.51,10724.0,135.3829,135.4012,135.282,135.282,10724.0
2018-06-06 13:55:00,147.53,147.56,147.45,147.47,4200.0,135.3003,135.3278,135.227,135.2453,4200.0
2018-06-06 14:00:00,147.46,147.55,147.46,147.53,9536.0,135.2361,135.3187,135.2361,135.3003,9536.0
2018-06-06 14:05:00,147.53,147.71,147.53,147.67,5259.0,135.3003,135.4654,135.3003,135.4287,5259.0
2018-06-06 14:10:00,147.69,147.74,147.65,147.7,5031.0,135.4471,135.4929,135.4104,135.4562,5031.0
2018-06-06 14:15:00,147.72,147.73,147.65,147.69,5777.0,135.4746,135.4837,135.4104,135.4471,5777.0
2018-06-06 14:20:00,147.69,147.73,147.66,147.71,8636.0,135.4471,135.4837,135.4196,135.4654,8636.0
2018-06-06 14:25:00,147.73,147.74,147.59,147.59,6525.0,135.4837,135.4929,135.3554,135.3554,6525.0
2018-06-06 14:30:00,147.62,147.62,147.49,147.56,10284.0,135.3829,135.3829,135.2636,135.3278,10284.0
2018-06-06 14:35:00,147.54,147.74,147.54,147.72,7381.0,135.3095,135.4929,135.3095,135.4746,7381.0
2018-06-06 14:40:00,147.7,147.9,147.7,147.87,42149.0,135.4562,135.6397,135.4562,135.6121,42149.0
2018-06-06 14:45:00,147.9,147.94,147.83,147.87,9071.0,135.6397,135.6763,135.5755,135.6121,9071.0
2018-06-06 14:50:00,147.87,147.95,147.83,147.94,12703.0,135.6121,135.6855,135.5755,135.6763,12703.0
2018-06-06 14:55:00,147.91,147.99,147.87,147.88,8817.0,135.6488,135.7222,135.6121,135.6213,8817.0
2018-06-06 15:00:00,147.9,148.07,147.9,148.05,15840.0,135.6397,135.7956,135.6397,135.7772,15840.0
2018-06-06 15:05:00,148.02,148.07,147.91,147.96,9523.0,135.7497,135.7956,135.6488,135.6947,9523.0
2018-06-06 15:10:00,147.94,147.94,147.8,147.8,8483.0,135.6763,135.6763,135.5479,135.5479,8483.0
2018-06-06 15:15:00,147.81,147.91,147.8,147.89,11382.0,135.5571,135.6488,135.5479,135.6305,11382.0
2018-06-06 15:20:00,147.89,147.94,147.87,147.89,11426.0,135.6305,135.6763,135.6121,135.6305,11426.0
2018-06-06 15:25:00,147.89,147.9,147.76,147.78,15134.0,135.6305,135.6397,135.5113,135.5296,15134.0
2018-06-06 15:30:00,147.81,147.83,147.73,147.76,15460.0,135.5571,135.5755,135.4837,135.5113,15460.0
2018-06-06 15:35:00,147.75,147.79,147.74,147.78,15587.0,135.5021,135.5388,135.4929,135.5296,15587.0
2018-06-06 15:40:00,147.78,147.82,147.77,147.79,26762.0,135.5296,135.5663,135.5204,135.5388,26762.0
2018-06-06 15:45:00,147.78,147.78,147.7,147.78,28509.0,135.5296,135.5296,135.4562,135.5296,28509.0
2018-06-06 15:50:00,147.78,148.0,147.77,147.99,44818.0,135.5296,135.7314,135.5204,135.7222,44818.0
2018-06-06 15:55:00,147.99,148.25,147.97,148.21,78599.0,135.7222,135.9606,135.7039,135.924,78599.0
2018-06-07 09:30:00,147.96,148.2,147.59,147.78,22280.0,135.6947,135.9148,135.3554,135.5296,22280.0
2018-06-07 09:35:00,147.78,148.28,147.61,148.28,7236.0,135.5296,135.9882,135.3737,135.9882,7236.0
2018-06-07 09:40:00,148.28,148.6,148.18,148.59,5810.0,135.9882,136.2816,135.8964,136.2725,5810.0
2018-06-07 09:45:00,148.61,148.93,148.6,148.93,11562.0,136.2908,136.5843,136.2816,136.5843,11562.0
2018-06-07 09:50:00,148.94,149.13,148.82,148.92,14229.0,136.5934,136.7677,136.4834,136.5751,14229.0
2018-06-07 09:55:00,148.9,148.94,148.74,148.85,8461.0,136.5568,136.5934,136.41,136.5109,8461.0
2018-06-07 10:00:00,148.85,149.76,148.35,149.76,39381.0,136.5109,137.3455,136.0524,137.3455,39381.0
2018-06-07 10:05:00,149.78,149.84,149.39,149.43,12831.0,137.3638,137.4188,137.0061,137.0428,12831.0
2018-06-07 10:10:00,149.37,149.54,149.21,149.54,4875.0,136.9878,137.1437,136.8411,137.1437,4875.0
2018-06-07 10:15:00,149.48,149.82,149.42,149.82,10079.0,137.0887,137.4005,137.0337,137.4005,10079.0
2018-06-07 10:20:00,149.86,150.05,149.73,149.75,18025.0,137.4372,137.6114,137.318,137.3363,18025.0
2018-06-07 10:25:00,149.81,150.2,149.8,150.2,17639.0,137.3913,137.749,137.3822,137.749,17639.0
2018-06-07 10:30:00,150.2,150.2,150.03,150.09,10285.0,137.749,137.749,137.5931,137.6481,10285.0
2018-06-07 10:35:00,150.08,150.36,150.01,150.34,32161.0,137.6389,137.8957,137.5747,137.8774,32161.0
2018-06-07 10:40:00,150.36,150.55,150.34,150.53,28627.0,137.8957,138.07,137.8774,138.0516,28627.0
2018-06-07 10:45:00,150.55,150.72,150.44,150.72,24258.0,138.07,138.2259,137.9691,138.2259,24258.0
2018-06-07 10:50:00,150.76,151.22,150.74,151.15,26766.0,138.2626,138.6844,138.2442,138.6202,26766.0
2018-06-07 10:55:00,151.17,151.24,151.05,151.12,16735.0,138.6386,138.7028,138.5285,138.5927,16735.0
2018-06-07 11:00:00,151.15,151.63,151.15,151.61,14652.0,138.6202,139.0605,138.6202,139.0421,14652.0
2018-06-07 11:05:00,151.58,151.87,151.45,151.87,20635.0,139.0146,139.2806,138.8954,139.2806,20635.0
2018-06-07 11:10:00,151.82,151.94,151.66,151.9,15886.0,139.2347,139.3448,139.088,139.3081,15886.0
2018-06-07 11:15:00,151.88,151.98,151.73,151.79,16521.0,139.2897,139.3814,139.1522,139.2072,16521.0
2018-06-07 11:20:00,151.82,151.83,151.57,151.71,12180.0,139.2347,139.2439,139.0054,139.1338,12180.0
2018-06-07 11:25:00,151.73,151.76,151.62,151.71,9712.0,139.1522,139.1797,139.0513,139.1338,9712.0
2018-06-07 11:30:00,151.76,151.77,151.52,151.58,8812.0,139.1797,139.1888,138.9596,139.0146,8812.0
2018-06-07 11:35:00,151.59,151.69,151.53,151.56,16762.0,139.0238,139.1155,138.9687,138.9963,16762.0
2018-06-07 11:40:00,151.6,151.64,151.34,151.34,7727.0,139.0329,139.0696,138.7945,138.7945,7727.0
2018-06-07 11:45:00,151.35,151.49,151.26,151.37,10195.0,138.8037,138.9321,138.7211,138.822,10195.0
2018-06-07 11:50:00,151.36,151.42,151.2,151.2,11680.0,138.8128,138.8679,138.6661,138.6661,11680.0
2018-06-07 11:55:00,151.17,151.41,151.14,151.38,10488.0,138.6386,138.8587,138.6111,138.8312,10488.0
2018-06-07 12:00:00,151.4,151.58,151.4,151.58,12101.0,138.8495,139.0146,138.8495,139.0146,12101.0
2018-06-07 12:05:00,151.58,151.77,151.58,151.71,13271.0,139.0146,139.1888,139.0146,139.1338,13271.0
2018-06-07 12:10:00,151.72,151.83,151.71,151.77,11392.0,139.143,139.2439,139.1338,139.1888,11392.0
2018-06-07 12:15:00,151.76,151.85,151.73,151.77,9427.0,139.1797,139.2622,139.1522,139.1888,9427.0
2018-06-07 12:20:00,151.79,151.91,151.76,151.9,12295.0,139.2072,139.3172,139.1797,139.3081,12295.0
2018-06-07 12:25:00,151.93,151.97,151.9,151.94,17672.0,139.3356,139.3723,139.3081,139.3448,17672.0
2018-06-07 12:30:00,151.95,151.97,151.68,151.68,11355.0,139.3539,139.3723,139.1063,139.1063,11355.0
2018-06-07 12:35:00,151.7,151.73,151.55,151.69,7549.0,139.1247,139.1522,138.9871,139.1155,7549.0
2018-06-07 12:40:00,151.72,151.78,151.67,151.72,10583.0,139.143,139.198,139.0971,139.143,10583.0
2018-06-07 12:45:00,151.69,151.7,151.52,151.58,11783.0,139.1155,139.1247,138.9596,139.0146,11783.0
2018-06-07 12:50:00,151.6,151.71,151.57,151.71,8191.0,139.0329,139.1338,139.0054,139.1338,8191.0
2018-06-07 12:55:00,151.69,151.77,151.59,151.71,8666.0,139.1155,139.1888,139.0238,139.1338,8666.0
2018-06-07 13:00:00,151.73,151.8,151.69,151.77,5988.0,139.1522,139.2164,139.1155,139.1888,5988.0
2018-06-07 13:05:00,151.78,151.81,151.69,151.7,8880.0,139.198,139.2255,139.1155,139.1247,8880.0
2018-06-07 13:10:00,151.68,151.75,151.63,151.63,11211.0,139.1063,139.1705,139.0605,139.0605,11211.0
2018-06-07 13:15:00,151.58,151.59,151.28,151.34,10301.0,139.0146,139.0238,138.7395,138.7945,10301.0
2018-06-07 13:20:00,151.37,151.37,151.29,151.32,10773.0,138.822,138.822,138.7486,138.7762,10773.0
2018-06-07 13:25:00,151.31,151.35,151.27,151.31,9557.0,138.767,138.8037,138.7303,138.767,9557.0
2018-06-07 13:30:00,151.3,151.61,151.3,151.61,11012.0,138.7578,139.0421,138.7578,139.0421,11012.0
2018-06-07 13:35:00,151.6,151.6,151.34,151.34,11767.0,139.0329,139.0329,138.7945,138.7945,11767.0
2018-06-07 13:40:00,151.36,151.54,151.34,151.52,9384.0,138.8128,138.9779,138.7945,138.9596,9384.0
2018-06-07 13:45:00,151.52,151.59,151.5,151.58,13765.0,138.9596,139.0238,138.9412,139.0146,13765.0
2018-06-07 13:50:00,151.55,151.55,151.42,151.46,10666.0,138.9871,138.9871,138.8679,138.9045,10666.0
2018-06-07 13:55:00,151.47,151.54,151.28,151.28,11459.0,138.9137,138.9779,138.7395,138.7395,11459.0
2018-06-07 14:00:00,151.29,151.36,151.18,151.32,13509.0,138.7486,138.8128,138.6478,138.7762,13509.0
2018-06-07 14:05:00,151.32,151.37,151.2,151.26,10440.0,138.7762,138.822,138.6661,138.7211,10440.0
2018-06-07 14:10:00,151.25,151.37,151.2,151.36,8537.0,138.712,138.822,138.6661,138.8128,8537.0
2018-06-07 14:15:00,151.36,151.48,151.35,151.42,10818.0,138.8128,138.9229,138.8037,138.8679,10818.0
2018-06-07 14:20:00,151.42,151.55,151.39,151.55,5616.0,138.8679,138.9871,138.8403,138.9871,5616.0
2018-06-07 14:25:00,151.56,151.56,151.49,151.53,9650.0,138.9963,138.9963,138.9321,138.9687,9650.0
2018-06-07 14:30:00,151.51,151.56,151.49,151.55,5738.0,138.9504,138.9963,138.9321,138.9871,5738.0
2018-06-07 14:35:00,151.57,151.58,151.48,151.55,8953.0,139.0054,139.0146,138.9229,138.9871,8953.0
2018-06-07 14:40:00,151.54,151.54,151.41,151.47,9402.0,138.9779,138.9779,138.8587,138.9137,9402.0
2018-06-07 14:45:00,151.44,151.56,151.37,151.55,7883.0,138.8862,138.9963,138.822,138.9871,7883.0
2018-06-07 14:50:00,151.56,151.57,151.45,151.52,6682.0,138.9963,139.0054,138.8954,138.9596,6682.0
2018-06-07 14:55:00,151.5,151.54,151.46,151.49,8328.0,138.9412,138.9779,138.9045,138.9321,8328.0
2018-06-07 15:00:00,151.51,151.53,151.47,151.53,9509.0,138.9504,138.9687,138.9137,138.9687,9509.0
2018-06-07 15:05:00,151.53,151.54,151.25,151.25,16615.0,138.9687,138.9779,138.712,138.712,16615.0
2018-06-07 15:10:00,151.26,151.34,151.16,151.3,10115.0,138.7211,138.7945,138.6294,138.7578,10115.0
2018-06-07 15:15:00,151.32,151.52,151.31,151.52,11592.0,138.7762,138.9596,138.767,138.9596,11592.0
2018-06-07 15:20:00,151.51,151.74,151.51,151.74,6059.0,138.9504,139.1613,138.9504,139.1613,6059.0
2018-06-07 15:25:00,151.73,151.8,151.73,151.79,12280.0,139.1522,139.2164,139.1522,139.2072,12280.0
2018-06-07 15:30:00,151.77,151.77,151.6,151.6,10038.0,139.1888,139.1888,139.0329,139.0329,10038.0
2018-06-07 15:35:00,151.62,151.72,151.62,151.68,45811.0,139.0513,139.143,139.0513,139.1063,45811.0
2018-06-07 15:40:00,151.68,151.78,151.61,151.62,15464.0,139.1063,139.198,139.0421,139.0513,15464.0
2018-06-07 15:45:00,151.62,151.66,151.42,151.51,22286.0,139.0513,139.088,138.8679,138.9504,22286.0
2018-06-07 15:50:00,151.51,151.63,151.45,151.59,28972.0,138.9504,139.0605,138.8954,139.0238,28972.0
2018-06-07 15:55:00,151.59,151.62,151.46,151.52,71678.0,139.0238,139.0513,138.9045,138.9596,71678.0
2018-06-08 09:30:00,151.45,152.4,151.19,152.22,34324.0,138.8954,139.7666,138.6569,139.6015,34324.0
2018-06-08 09:35:00,152.27,152.61,152.24,152.42,10407.0,139.6474,139.9592,139.6199,139.785,10407.0
2018-06-08 09:40:00,152.58,152.88,152.4,152.66,11011.0,139.9317,140.2068,139.7666,140.0051,11011.0
2018-06-08 09:45:00,152.62,152.8,152.43,152.6,7651.0,139.9684,140.1335,139.7941,139.95,7651.0
2018-06-08 09:50:00,152.59,152.7,152.29,152.7,8037.0,139.9409,140.0418,139.6657,140.0418,8037.0
2018-06-08 09:55:00,152.67,152.84,152.61,152.63,3787.0,140.0142,140.1702,139.9592,139.9776,3787.0
2018-06-08 10:00:00,152.74,152.99,152.7,152.75,12965.0,140.0784,140.3077,140.0418,140.0876,12965.0
2018-06-08 10:05:00,152.82,152.9,152.72,152.75,4501.0,140.1518,140.2252,140.0601,140.0876,4501.0
2018-06-08 10:10:00,152.75,152.88,152.68,152.76,4403.0,140.0876,140.2068,140.0234,140.0968,4403.0
2018-06-08 10:15:00,152.82,152.82,152.6,152.68,3136.0,140.1518,140.1518,139.95,140.0234,3136.0
2018-06-08 10:20:00,152.61,152.7,152.58,152.62,1100.0,139.9592,140.0418,139.9317,139.9684,1100.0
2018-06-08 10:25:00,152.61,152.69,152.49,152.56,8331.0,139.9592,140.0326,139.8492,139.9134,8331.0
2018-06-08 10:30:00,152.62,152.7,152.44,152.54,5340.0,139.9684,140.0418,139.8033,139.895,5340.0
2018-06-08 10:35:00,152.56,152.68,152.5,152.5,7592.0,139.9134,140.0234,139.8583,139.8583,7592.0
2018-06-08 10:40:00,152.5,152.64,152.4,152.48,9315.0,139.8583,139.9867,139.7666,139.84,9315.0
2018-06-08 10:45:00,152.48,152.68,152.47,152.48,6209.0,139.84,140.0234,139.8308,139.84,6209.0
2018-06-08 10:50:00,152.46,152.65,152.43,152.54,6912.0,139.8217,139.9959,139.7941,139.895,6912.0
2018-06-08 10:55:00,152.61,152.61,152.36,152.47,8780.0,139.9592,139.9592,139.7299,139.8308,8780.0
2018-06-08 11:00:00,152.45,152.45,152.2,152.2,6672.0,139.8125,139.8125,139.5832,139.5832,6672.0
2018-06-08 11:05:00,152.27,152.34,152.12,152.19,5811.0,139.6474,139.7116,139.5098,139.574,5811.0
2018-06-08 11:10:00,152.2,152.26,152.18,152.19,3789.0,139.5832,139.6382,139.5649,139.574,3789.0
2018-06-08 11:15:00,152.19,152.28,152.05,152.05,9132.0,139.574,139.6566,139.4456,139.4456,9132.0
2018-06-08 11:20:00,152.05,152.11,151.9,151.98,7484.0,139.4456,139.5007,139.3081,139.3814,7484.0
2018-06-08 11:25:00,151.97,152.01,151.78,151.96,11487.0,139.3723,139.409,139.198,139.3631,11487.0
2018-06-08 11:30:00,151.96,151.96,151.79,151.84,13408.0,139.3631,139.3631,139.2072,139.253,13408.0
2018-06-08 11:35:00,151.79,151.85,151.69,151.69,6247.0,139.2072,139.2622,139.1155,139.1155,6247.0
2018-06-08 11:40:00,151.7,151.78,151.7,151.74,4820.0,139.1247,139.198,139.1247,139.1613,4820.0
2018-06-08 11:45:00,151.77,152.06,151.75,152.04,5324.0,139.1888,139.4548,139.1705,139.4365,5324.0
2018-06-08 11:50:00,152.14,152.36,152.12,152.35,9775.0,139.5282,139.7299,139.5098,139.7208,9775.0
2018-06-08 11:55:00,152.37,152.37,152.13,152.13,4436.0,139.7391,139.7391,139.519,139.519,4436.0
2018-06-08 12:00:00,152.16,152.29,152.16,152.23,2665.0,139.5465,139.6657,139.5465,139.6107,2665.0
2018-06-08 12:05:00,152.23,152.41,152.22,152.41,2300.0,139.6107,139.7758,139.6015,139.7758,2300.0
2018-06-08 12:10:00,152.45,152.47,152.34,152.34,3542.0,139.8125,139.8308,139.7116,139.7116,3542.0
2018-06-08 12:15:00,152.38,152.52,152.31,152.49,3201.0,139.7483,139.8767,139.6841,139.8492,3201.0
2018-06-08 12:20:00,152.45,152.49,152.43,152.47,3505.0,139.8125,139.8492,139.7941,139.8308,3505.0
2018-06-08 12:25:00,152.43,152.61,152.43,152.61,3402.0,139.7941,139.9592,139.7941,139.9592,3402.0
2018-06-08 12:30:00,152.62,152.62,152.52,152.54,1109.0,139.9684,139.9684,139.8767,139.895,1109.0
2018-06-08 12:35:00,152.52,152.55,152.43,152.43,2948.0,139.8767,139.9042,139.7941,139.7941,2948.0
2018-06-08 12:40:00,152.43,152.48,152.41,152.41,4951.0,139.7941,139.84,139.7758,139.7758,4951.0
2018-06-08 12:45:00,152.43,152.51,152.31,152.46,10500.0,139.7941,139.8675,139.6841,139.8217,10500.0
2018-06-08 12:50:00,152.45,152.61,152.43,152.52,3652.0,139.8125,139.9592,139.7941,139.8767,3652.0
2018-06-08 12:55:00,152.59,152.63,152.5,152.5,1900.0,139.9409,139.9776,139.8583,139.8583,1900.0
2018-06-08 13:00:00,152.5,152.53,152.42,152.44,4205.0,139.8583,139.8858,139.785,139.8033,4205.0
2018-06-08 13:05:00,152.47,152.51,152.46,152.5,2855.0,139.8308,139.8675,139.8217,139.8583,2855.0
2018-06-08 13:10:00,152.49,152.52,152.35,152.47,7736.0,139.8492,139.8767,139.7208,139.8308,7736.0
2018-06-08 13:15:00,152.47,152.48,152.43,152.45,2509.0,139.8308,139.84,139.7941,139.8125,2509.0
2018-06-08 13:20:00,152.42,152.56,152.42,152.52,4700.0,139.785,139.9134,139.785,139.8767,4700.0
2018-06-08 13:25:00,152.5,152.54,152.48,152.53,1200.0,139.8583,139.895,139.84,139.8858,1200.0
2018-06-08 13:30:00,152.56,152.6,152.47,152.6,3669.0,139.9134,139.95,139.8308,139.95,3669.0
2018-06-08 13:35:00,152.6,152.67,152.59,152.63,2500.0,139.95,140.0142,139.9409,139.9776,2500.0
2018-06-08 13:40:00,152.66,152.7,152.61,152.67,4533.0,140.0051,140.0418,139.9592,140.0142,4533.0
2018-06-08 13:45:00,152.66,152.79,152.65,152.66,4407.0,140.0051,140.1243,139.9959,140.0051,4407.0
2018-06-08 13:50:00,152.65,152.72,152.55,152.7,5569.0,139.9959,140.0601,139.9042,140.0418,5569.0
2018-06-08 13:55:00,152.7,152.78,152.55,152.78,3909.0,140.0418,140.1151,139.9042,140.1151,3909.0
2018-06-08 14:00:00,152.76,152.76,152.64,152.69,2900.0,140.0968,140.0968,139.9867,140.0326,2900.0
2018-06-08 14:05:00,152.7,152.7,152.63,152.63,3160.0,140.0418,140.0418,139.9776,139.9776,3160.0
2018-06-08 14:10:00,152.65,152.74,152.63,152.74,4944.0,139.9959,140.0784,139.9776,140.0784,4944.0
2018-06-08 14:15:00,152.65,152.7,152.58,152.64,2956.0,139.9959,140.0418,139.9317,139.9867,2956.0
2018-06-08 14:20:00,152.64,152.66,152.58,152.58,5663.0,139.9867,140.0051,139.9317,139.9317,5663.0
2018-06-08 14:25:00,152.59,152.6,152.52,152.52,2404.0,139.9409,139.95,139.8767,139.8767,2404.0
2018-06-08 14:30:00,152.46,152.5,152.41,152.46,3947.0,139.8217,139.8583,139.7758,139.8217,3947.0
2018-06-08 14:35:00,152.46,152.6,152.44,152.58,5822.0,139.8217,139.95,139.8033,139.9317,5822.0
2018-06-08 14:40:00,152.63,152.74,152.61,152.7,5451.0,139.9776,140.0784,139.9592,140.0418,5451.0
2018-06-08 14:45:00,152.7,152.76,152.67,152.73,4261.0,140.0418,140.0968,140.0142,140.0693,4261.0
2018-06-08 14:50:00,152.74,152.77,152.69,152.69,3204.0,140.0784,140.106,140.0326,140.0326,3204.0
2018-06-08 14:55:00,152.67,152.7,152.62,152.63,3708.0,140.0142,140.0418,139.9684,139.9776,3708.0
2018-06-08 15:00:00,152.65,152.69,152.59,152.64,14075.0,139.9959,140.0326,139.9409,139.9867,14075.0
2018-06-08 15:05:00,152.63,152.65,152.59,152.62,5794.0,139.9776,139.9959,139.9409,139.9684,5794.0
2018-06-08 15:10:00,152.65,152.75,152.64,152.75,6752.0,139.9959,140.0876,139.9867,140.0876,6752.0
2018-06-08 15:15:00,152.73,152.73,152.53,152.54,3651.0,140.0693,140.0693,139.8858,139.895,3651.0
2018-06-08 15:20:00,152.52,152.64,152.52,152.6,5273.0,139.8767,139.9867,139.8767,139.95,5273.0
2018-06-08 15:25:00,152.6,152.72,152.56,152.71,7956.0,139.95,140.0601,139.9134,140.0509,7956.0
2018-06-08 15:30:00,152.73,152.77,152.67,152.71,10662.0,140.0693,140.106,140.0142,140.0509,10662.0
2018-06-08 15:35:00,152.72,152.88,152.7,152.86,7347.0,140.0601,140.2068,140.0418,140.1885,7347.0
2018-06-08 15:40:00,152.85,152.98,152.83,152.98,20822.0,140.1793,140.2985,140.161,140.2985,20822.0
2018-06-08 15:45:00,152.99,153.04,152.93,153.02,15921.0,140.3077,140.3536,140.2527,140.3352,15921.0
2018-06-08 15:50:00,153.05,153.23,153.05,153.13,24080.0,140.3627,140.5278,140.3627,140.4361,24080.0
2018-06-08 15:55:00,153.1,153.17,152.96,153.05,60249.0,140.4086,140.4728,140.2802,140.3627,60249.0
2018-06-11 09:30:00,153.15,153.49,153.11,153.45,18198.0,140.4545,140.7663,140.4178,140.7296,18198.0
2018-06-11 09:35:00,153.43,153.82,153.43,153.81,7952.0,140.7112,141.0689,140.7112,141.0597,7952.0
2018-06-11 09:40:00,153.8,153.99,153.67,153.69,12014.0,141.0506,141.2248,140.9313,140.9497,12014.0
2018-06-11 09:45:00,153.7,153.73,153.3,153.41,6617.0,140.9589,140.9864,140.592,140.6929,6617.0
2018-06-11 09:50:00,153.39,153.59,153.31,153.49,1765.0,140.6746,140.858,140.6012,140.7663,1765.0
2018-06-11 09:55:00,153.63,153.7,153.48,153.68,9961.0,140.8947,140.9589,140.7571,140.9405,9961.0
2018-06-11 10:00:00,153.69,153.94,153.69,153.85,15733.0,140.9497,141.179,140.9497,141.0964,15733.0
2018-06-11 10:05:00,153.9,154.23,153.9,154.12,12388.0,141.1423,141.4449,141.1423,141.344,12388.0
2018-06-11 10:10:00,154.18,154.2,154.06,154.06,4061.0,141.3991,141.4174,141.289,141.289,4061.0
2018-06-11 10:15:00,154.09,154.21,154.02,154.19,7399.0,141.3165,141.4266,141.2523,141.4082,7399.0
2018-06-11 10:20:00,154.21,154.25,154.14,154.25,3289.0,141.4266,141.4633,141.3624,141.4633,3289.0
2018-06-11 10:25:00,154.25,154.25,154.07,154.17,3502.0,141.4633,141.4633,141.2982,141.3899,3502.0
2018-06-11 10:30:00,154.13,154.13,153.9,153.92,4078.0,141.3532,141.3532,141.1423,141.1606,4078.0
2018-06-11 10:35:00,153.85,153.99,153.56,153.86,8825.0,141.0964,141.2248,140.8305,141.1056,8825.0
2018-06-11 10:40:00,153.85,154.05,153.85,153.9,11230.0,141.0964,141.2798,141.0964,141.1423,11230.0
2018-06-11 10:45:00,153.86,154.06,153.86,154.03,19231.0,141.1056,141.289,141.1056,141.2615,19231.0
2018-06-11 10:50:00,154.03,154.03,153.92,153.95,4842.0,141.2615,141.2615,141.1606,141.1881,4842.0
2018-06-11 10:55:00,153.96,154.07,153.95,154.06,4747.0,141.1973,141.2982,141.1881,141.289,4747.0
2018-06-11 11:00:00,154.07,154.32,153.99,154.28,11687.0,141.2982,141.5275,141.2248,141.4908,11687.0
2018-06-11 11:05:00,154.28,154.5,154.28,154.5,6994.0,141.4908,141.6925,141.4908,141.6925,6994.0
2018-06-11 11:10:00,154.46,154.53,154.39,154.48,2331.0,141.6559,141.7201,141.5917,141.6742,2331.0
2018-06-11 11:15:00,154.48,154.51,154.27,154.32,3734.0,141.6742,141.7017,141.4816,141.5275,3734.0
2018-06-11 11:20:00,154.36,154.5,154.28,154.4,10728.0,141.5641,141.6925,141.4908,141.6008,10728.0
2018-06-11 11:25:00,154.4,154.53,154.39,154.48,14439.0,141.6008,141.7201,141.5917,141.6742,14439.0
2018-06-11 11:30:00,154.5,154.87,154.5,154.79,24224.0,141.6925,142.0319,141.6925,141.9585,24224.0
2018-06-11 11:35:00,154.83,154.88,154.72,154.85,43919.0,141.9952,142.041,141.8943,142.0135,43919.0
2018-06-11 11:40:00,154.84,155.17,154.83,155.17,15666.0,142.0044,142.307,141.9952,142.307,15666.0
2018-06-11 11:45:00,155.2,155.33,154.98,155.12,19371.0,142.3345,142.4537,142.1328,142.2611,19371.0
2018-06-11 11:50:00,155.17,155.17,154.91,155.06,17674.0,142.307,142.307,142.0686,142.2061,17674.0
2018-06-11 11:55:00,155.05,155.28,154.93,155.18,9166.0,142.1969,142.4079,142.0869,142.3162,9166.0
2018-06-11 12:00:00,155.26,155.26,154.98,155.07,7091.0,142.3895,142.3895,142.1328,142.2153,7091.0
2018-06-11 12:05:00,155.03,155.1,154.97,155.1,10794.0,142.1786,142.2428,142.1236,142.2428,10794.0
2018-06-11 12:10:00,155.08,155.08,155.0,155.06,3840.0,142.2245,142.2245,142.1511,142.2061,3840.0
2018-06-11 12:15:00,155.0,155.07,154.96,155.01,6374.0,142.1511,142.2153,142.1144,142.1603,6374.0
2018-06-11 12:20:00,155.04,155.04,154.92,154.97,13131.0,142.1878,142.1878,142.0777,142.1236,13131.0
2018-06-11 12:25:00,154.97,155.06,154.97,155.03,3418.0,142.1236,142.2061,142.1236,142.1786,3418.0
2018-06-11 12:30:00,155.03,155.05,155.01,155.05,2505.0,142.1786,142.1969,142.1603,142.1969,2505.0
2018-06-11 12:35:00,155.03,155.1,155.03,155.03,2350.0,142.1786,142.2428,142.1786,142.1786,2350.0
2018-06-11 12:40:00,155.03,155.09,154.99,155.09,3210.0,142.1786,142.2336,142.1419,142.2336,3210.0
2018-06-11 12:45:00,155.07,155.08,155.02,155.04,2116.0,142.2153,142.2245,142.1694,142.1878,2116.0
2018-06-11 12:50:00,155.01,155.09,154.96,154.97,7088.0,142.1603,142.2336,142.1144,142.1236,7088.0
2018-06-11 12:55:00,154.98,155.07,154.98,155.05,3237.0,142.1328,142.2153,142.1328,142.1969,3237.0
2018-06-11 13:00:00,155.09,155.25,155.08,155.23,3890.0,142.2336,142.3804,142.2245,142.362,3890.0
2018-06-11 13:05:00,155.24,155.26,155.17,155.24,5706.0,142.3712,142.3895,142.307,142.3712,5706.0
2018-06-11 13:10:00,155.24,155.24,155.1,155.14,2877.0,142.3712,142.3712,142.2428,142.2795,2877.0
2018-06-11 13:15:00,155.07,155.13,155.05,155.07,2774.0,142.2153,142.2703,142.1969,142.2153,2774.0
2018-06-11 13:20:00,155.03,155.07,154.92,154.96,9365.0,142.1786,142.2153,142.0777,142.1144,9365.0
2018-06-11 13:25:00,154.98,155.07,154.98,155.07,4623.0,142.1328,142.2153,142.1328,142.2153,4623.0
2018-06-11 13:30:00,155.07,155.11,155.0,155.0,3710.0,142.2153,142.252,142.1511,142.1511,3710.0
2018-06-11 13:35:00,155.08,155.09,155.05,155.05,1745.0,142.2245,142.2336,142.1969,142.1969,1745.0
2018-06-11 13:40:00,155.08,155.13,155.03,155.1,2532.0,142.2245,142.2703,142.1786,142.2428,2532.0
2018-06-11 13:45:00,155.09,155.23,155.08,155.13,3337.0,142.2336,142.362,142.2245,142.2703,3337.0
2018-06-11 13:50:00,155.12,155.25,155.12,155.25,2670.0,142.2611,142.3804,142.2611,142.3804,2670.0
2018-06-11 13:55:00,155.26,155.31,155.23,155.26,2435.0,142.3895,142.4354,142.362,142.3895,2435.0
2018-06-11 14:00:00,155.27,155.29,155.1,155.11,2795.0,142.3987,142.4171,142.2428,142.252,2795.0
2018-06-11 14:05:00,155.12,155.13,154.95,154.95,3857.0,142.2611,142.2703,142.1052,142.1052,3857.0
2018-06-11 14:10:00,154.96,155.1,154.95,155.05,6124.0,142.1144,142.2428,142.1052,142.1969,6124.0
2018-06-11 14:15:00,155.07,155.08,155.01,155.07,4162.0,142.2153,142.2245,142.1603,142.2153,4162.0
2018-06-11 14:20:00,155.07,155.13,155.06,155.11,2414.0,142.2153,142.2703,142.2061,142.252,2414.0
2018-06-11 14:25:00,155.09,155.11,155.07,155.1,3207.0,142.2336,142.252,142.2153,142.2428,3207.0
2018-06-11 14:30:00,155.11,155.11,155.01,155.01,6330.0,142.252,142.252,142.1603,142.1603,6330.0
2018-06-11 14:35:00,155.02,155.42,154.98,155.42,24237.0,142.1694,142.5363,142.1328,142.5363,24237.0
2018-06-11 14:40:00,155.4,155.52,155.32,155.49,38749.0,142.5179,142.628,142.4446,142.6005,38749.0
2018-06-11 14:45:00,155.47,155.62,155.43,155.62,24867.0,142.5821,142.7197,142.5454,142.7197,24867.0
2018-06-11 14:50:00,155.63,155.7,155.49,155.53,10560.0,142.7289,142.7931,142.6005,142.6372,10560.0
2018-06-11 14:55:00,155.53,155.62,155.51,155.54,5803.0,142.6372,142.7197,142.6188,142.6463,5803.0
2018-06-11 15:00:00,155.57,155.6,155.51,155.51,3105.0,142.6738,142.7014,142.6188,142.6188,3105.0
2018-06-11 15:05:00,155.51,155.57,155.49,155.53,6760.0,142.6188,142.6738,142.6005,142.6372,6760.0
2018-06-11 15:10:00,155.54,155.64,155.54,155.62,5081.0,142.6463,142.738,142.6463,142.7197,5081.0
2018-06-11 15:15:00,155.61,155.63,155.56,155.58,4957.0,142.7105,142.7289,142.6647,142.683,4957.0
2018-06-11 15:20:00,155.57,155.59,155.53,155.53,5503.0,142.6738,142.6922,142.6372,142.6372,5503.0
2018-06-11 15:25:00,155.53,155.57,155.5,155.52,7185.0,142.6372,142.6738,142.6096,142.628,7185.0
2018-06-11 15:30:00,155.55,155.57,155.5,155.52,8588.0,142.6555,142.6738,142.6096,142.628,8588.0
2018-06-11 15:35:00,155.51,155.57,155.49,155.57,9293.0,142.6188,142.6738,142.6005,142.6738,9293.0
2018-06-11 15:40:00,155.55,155.55,155.42,155.42,66224.0,142.6555,142.6555,142.5363,142.5363,66224.0
2018-06-11 15:45:00,155.45,155.49,155.32,155.33,29804.0,142.5638,142.6005,142.4446,142.4537,29804.0
2018-06-11 15:50:00,155.31,155.31,155.13,155.13,34958.0,142.4354,142.4354,142.2703,142.2703,34958.0
2018-06-11 15:55:00,155.13,155.25,155.0,155.06,61403.0,142.2703,142.3804,142.1511,142.2061,61403.0
2018-06-12 09:30:00,155.05,155.9,155.05,155.4,24199.0,142.1969,142.9765,142.1969,142.5179,24199.0
2018-06-12 09:35:00,155.45,155.58,155.13,155.13,4166.0,142.5638,142.683,142.2703,142.2703,4166.0
2018-06-12 09:40:00,155.13,155.29,154.77,154.78,11968.0,142.2703,142.4171,141.9402,141.9493,11968.0
2018-06-12 09:45:00,154.95,154.95,154.46,154.76,8893.0,142.1052,142.1052,141.6559,141.931,8893.0
2018-06-12 09:50:00,154.77,154.87,154.56,154.56,9141.0,141.9402,142.0319,141.7476,141.7476,9141.0
2018-06-12 09:55:00,154.6,155.29,154.6,155.11,21942.0,141.7843,142.4171,141.7843,142.252,21942.0
2018-06-12 10:00:00,155.11,155.38,155.11,155.21,12314.0,142.252,142.4996,142.252,142.3437,12314.0
2018-06-12 10:05:00,155.25,155.27,155.05,155.18,8422.0,142.3804,142.3987,142.1969,142.3162,8422.0
2018-06-12 10:10:00,155.14,155.27,155.04,155.05,13066.0,142.2795,142.3987,142.1878,142.1969,13066.0
2018-06-12 10:15:00,155.0,155.15,154.78,155.15,7980.0,142.1511,142.2887,141.9493,142.2887,7980.0
2018-06-12 10:20:00,155.2,155.26,155.17,155.22,2000.0,142.3345,142.3895,142.307,142.3529,2000.0
2018-06-12 10:25:00,155.22,155.41,155.07,155.37,6472.0,142.3529,142.5271,142.2153,142.4904,6472.0
2018-06-12 10:30:00,155.32,155.42,155.09,155.12,16742.0,142.4446,142.5363,142.2336,142.2611,16742.0
2018-06-12 10:35:00,155.16,155.43,155.16,155.43,21346.0,142.2978,142.5454,142.2978,142.5454,21346.0
2018-06-12 10:40:00,155.35,155.37,155.14,155.32,10581.0,142.4721,142.4904,142.2795,142.4446,10581.0
2018-06-12 10:45:00,155.3,155.37,155.1,155.16,7145.0,142.4262,142.4904,142.2428,142.2978,7145.0
2018-06-12 10:50:00,155.11,155.22,154.95,155.0,4574.0,142.252,142.3529,142.1052,142.1511,4574.0
2018-06-12 10:55:00,155.0,155.17,154.99,155.14,3610.0,142.1511,142.307,142.1419,142.2795,3610.0
2018-06-12 11:00:00,155.16,155.2,155.1,155.11,8757.0,142.2978,142.3345,142.2428,142.252,8757.0
2018-06-12 11:05:00,155.1,155.1,154.95,155.07,6622.0,142.2428,142.2428,142.1052,142.2153,6622.0
2018-06-12 11:10:00,155.07,155.07,154.94,154.99,4928.0,142.2153,142.2153,142.0961,142.1419,4928.0
2018-06-12 11:15:00,154.95,155.13,154.95,155.08,10304.0,142.1052,142.2703,142.1052,142.2245,10304.0
2018-06-12 11:20:00,155.1,155.26,155.1,155.12,7192.0,142.2428,142.3895,142.2428,142.2611,7192.0
2018-06-12 11:25:00,155.13,155.32,155.09,155.31,4500.0,142.2703,142.4446,142.2336,142.4354,4500.0
2018-06-12 11:30:00,155.27,155.49,155.27,155.49,2505.0,142.3987,142.6005,142.3987,142.6005,2505.0
2018-06-12 11:35:00,155.49,155.73,155.45,155.61,7242.0,142.6005,142.8206,142.5638,142.7105,7242.0
2018-06-12 11:40:00,155.61,155.73,155.59,155.59,5811.0,142.7105,142.8206,142.6922,142.6922,5811.0
2018-06-12 11:45:00,155.58,155.66,155.5,155.66,2661.0,142.683,142.7564,142.6096,142.7564,2661.0
2018-06-12 11:50:00,155.62,155.99,155.62,155.95,7662.0,142.7197,143.059,142.7197,143.0223,7662.0
2018-06-12 11:55:00,155.95,156.05,155.89,155.89,7368.0,143.0223,143.1141,142.9673,142.9673,7368.0
2018-06-12 12:00:00,155.86,155.99,155.78,155.91,7422.0,142.9398,143.059,142.8664,142.9857,7422.0
2018-06-12 12:05:00,155.97,156.1,155.96,156.03,6777.0,143.0407,143.1599,143.0315,143.0957,6777.0
2018-06-12 12:10:00,156.06,156.19,156.05,156.19,1961.0,143.1232,143.2424,143.1141,143.2424,1961.0
2018-06-12 12:15:00,156.18,156.28,156.18,156.28,3131.0,143.2333,143.325,143.2333,143.325,3131.0
2018-06-12 12:20:00,156.24,156.29,156.11,156.13,4009.0,143.2883,143.3342,143.1691,143.1874,4009.0
2018-06-12 12:25:00,156.07,156.13,156.05,156.11,2265.0,143.1324,143.1874,143.1141,143.1691,2265.0
2018-06-12 12:30:00,156.13,156.24,156.11,156.22,3358.0,143.1874,143.2883,143.1691,143.27,3358.0
2018-06-12 12:35:00,156.2,156.33,156.2,156.33,2252.0,143.2516,143.3708,143.2516,143.3708,2252.0
2018-06-12 12:40:00,156.28,156.34,156.27,156.34,2615.0,143.325,143.38,143.3158,143.38,2615.0
2018-06-12 12:45:00,156.36,156.43,156.14,156.19,2990.0,143.3984,143.4626,143.1966,143.2424,2990.0
2018-06-12 12:50:00,156.16,156.37,156.15,156.36,1756.0,143.2149,143.4075,143.2058,143.3984,1756.0
2018-06-12 12:55:00,156.31,156.35,156.24,156.24,1820.0,143.3525,143.3892,143.2883,143.2883,1820.0
2018-06-12 13:00:00,156.17,156.27,156.17,156.24,2343.0,143.2241,143.3158,143.2241,143.2883,2343.0
2018-06-12 13:05:00,156.24,156.25,156.1,156.12,2700.0,143.2883,143.2975,143.1599,143.1783,2700.0
2018-06-12 13:10:00,156.14,156.14,155.96,155.96,3415.0,143.1966,143.1966,143.0315,143.0315,3415.0
2018-06-12 13:15:00,155.96,156.05,155.89,156.0,8549.0,143.0315,143.1141,142.9673,143.0682,8549.0
2018-06-12 13:20:00,155.99,156.02,155.95,156.01,500.0,143.059,143.0865,143.0223,143.0774,500.0
2018-06-12 13:25:00,155.95,156.1,155.95,156.1,2727.0,143.0223,143.1599,143.0223,143.1599,2727.0
2018-06-12 13:30:00,156.13,156.19,156.05,156.14,8710.0,143.1874,143.2424,143.1141,143.1966,8710.0
2018-06-12 13:35:00,156.25,156.5,156.25,156.49,7469.0,143.2975,143.5268,143.2975,143.5176,7469.0
2018-06-12 13:40:00,156.48,156.57,156.44,156.57,2542.0,143.5084,143.5909,143.4717,143.5909,2542.0
2018-06-12 13:45:00,156.66,156.66,156.45,156.45,4278.0,143.6735,143.6735,143.4809,143.4809,4278.0
2018-06-12 13:50:00,156.45,156.57,156.42,156.5,5310.0,143.4809,143.5909,143.4534,143.5268,5310.0
2018-06-12 13:55:00,156.5,156.59,156.48,156.59,3427.0,143.5268,143.6093,143.5084,143.6093,3427.0
2018-06-12 14:00:00,156.6,156.65,156.57,156.6,3138.0,143.6185,143.6643,143.5909,143.6185,3138.0
2018-06-12 14:05:00,156.59,156.61,156.55,156.6,1431.0,143.6093,143.6276,143.5726,143.6185,1431.0
2018-06-12 14:10:00,156.53,156.53,156.46,156.53,5451.0,143.5543,143.5543,143.4901,143.5543,5451.0
2018-06-12 14:15:00,156.49,156.58,156.49,156.53,2500.0,143.5176,143.6001,143.5176,143.5543,2500.0
2018-06-12 14:20:00,156.54,156.68,156.51,156.67,4817.0,143.5634,143.6918,143.5359,143.6827,4817.0
2018-06-12 14:25:00,156.62,157.06,156.61,156.81,37972.0,143.6368,144.0403,143.6276,143.8111,37972.0
2018-06-12 14:30:00,156.79,156.85,156.72,156.73,13417.0,143.7927,143.8477,143.7285,143.7377,13417.0
2018-06-12 14:35:00,156.74,156.83,156.68,156.79,17028.0,143.7469,143.8294,143.6918,143.7927,17028.0
2018-06-12 14:40:00,156.77,157.02,156.6,156.79,66763.0,143.7744,144.0036,143.6185,143.7927,66763.0
2018-06-12 14:45:00,156.79,156.8,156.66,156.7,16684.0,143.7927,143.8019,143.6735,143.7102,16684.0
2018-06-12 14:50:00,156.72,156.78,156.7,156.71,13177.0,143.7285,143.7835,143.7102,143.7193,13177.0
2018-06-12 14:55:00,156.7,156.9,156.7,156.9,12151.0,143.7102,143.8936,143.7102,143.8936,12151.0
2018-06-12 15:00:00,156.9,157.09,156.86,157.06,30767.0,143.8936,144.0678,143.8569,144.0403,30767.0
2018-06-12 15:05:00,157.08,157.19,157.02,157.18,12767.0,144.0587,144.1596,144.0036,144.1504,12767.0
2018-06-12 15:10:00,157.24,157.42,157.21,157.38,16168.0,144.2054,144.3705,144.1779,144.3338,16168.0
2018-06-12 15:15:00,157.38,157.64,157.31,157.5,23563.0,144.3338,144.5722,144.2696,144.4439,23563.0
2018-06-12 15:20:00,157.5,157.59,157.47,157.53,51336.0,144.4439,144.5264,144.4163,144.4714,51336.0
2018-06-12 15:25:00,157.55,157.6,157.49,157.58,30400.0,144.4897,144.5356,144.4347,144.5172,30400.0
2018-06-12 15:30:00,157.59,157.6,157.23,157.33,21236.0,144.5264,144.5356,144.1962,144.2879,21236.0
2018-06-12 15:35:00,157.29,157.55,157.29,157.47,114687.0,144.2513,144.4897,144.2513,144.4163,114687.0
2018-06-12 15:40:00,157.41,157.42,156.8,156.85,55687.0,144.3613,144.3705,143.8019,143.8477,55687.0
2018-06-12 15:45:00,156.81,157.09,156.77,156.95,30880.0,143.8111,144.0678,143.7744,143.9394,30880.0
2018-06-12 15:50:00,156.94,157.06,156.87,156.94,42820.0,143.9303,144.0403,143.8661,143.9303,42820.0
2018-06-12 15:55:00,156.95,157.46,156.94,157.09,159863.0,143.9394,144.4072,143.9303,144.0678,159863.0
2018-06-13 09:30:00,157.49,157.63,157.09,157.37,27961.0,144.4347,144.5631,144.0678,144.3246,27961.0
2018-06-13 09:35:00,157.38,157.38,156.98,157.16,14582.0,144.3338,144.3338,143.967,144.132,14582.0
2018-06-13 09:40:00,157.08,157.13,156.83,156.96,12411.0,144.0587,144.1045,143.8294,143.9486,12411.0
2018-06-13 09:45:00,157.01,157.16,156.72,157.07,14871.0,143.9945,144.132,143.7285,144.0495,14871.0
2018-06-13 09:50:00,157.07,157.12,156.92,157.03,16827.0,144.0495,144.0954,143.9119,144.0128,16827.0
2018-06-13 09:55:00,157.03,157.04,156.86,156.93,19164.0,144.0128,144.022,143.8569,143.9211,19164.0
2018-06-13 10:00:00,156.94,157.3,156.94,157.11,17578.0,143.9303,144.2604,143.9303,144.0862,17578.0
2018-06-13 10:05:00,157.09,157.37,157.06,157.22,81927.0,144.0678,144.3246,144.0403,144.1871,81927.0
2018-06-13 10:10:00,157.18,157.35,157.12,157.3,14039.0,144.1504,144.3063,144.0954,144.2604,14039.0
2018-06-13 10:15:00,157.27,157.4,157.21,157.25,10420.0,144.2329,144.3521,144.1779,144.2146,10420.0
2018-06-13 10:20:00,157.24,157.28,156.96,157.03,15361.0,144.2054,144.2421,143.9486,144.0128,15361.0
2018-06-13 10:25:00,157.02,157.19,157.02,157.15,13570.0,144.0036,144.1596,144.0036,144.1229,13570.0
2018-06-13 10:30:00,157.14,157.23,157.02,157.2,11306.0,144.1137,144.1962,144.0036,144.1687,11306.0
2018-06-13 10:35:00,157.18,157.25,157.13,157.22,11898.0,144.1504,144.2146,144.1045,144.1871,11898.0
2018-06-13 10:40:00,157.22,157.27,157.17,157.18,36622.0,144.1871,144.2329,144.1412,144.1504,36622.0
2018-06-13 10:45:00,157.19,157.27,157.17,157.22,16340.0,144.1596,144.2329,144.1412,144.1871,16340.0
2018-06-13 10:50:00,157.22,157.24,157.1,157.16,13085.0,144.1871,144.2054,144.077,144.132,13085.0
2018-06-13 10:55:00,157.15,157.26,157.14,157.25,12728.0,144.1229,144.2237,144.1137,144.2146,12728.0
2018-06-13 11:00:00,157.26,157.26,157.07,157.1,9246.0,144.2237,144.2237,144.0495,144.077,9246.0
2018-06-13 11:05:00,157.13,157.3,157.13,157.23,11462.0,144.1045,144.2604,144.1045,144.1962,11462.0
2018-06-13 11:10:00,157.25,157.28,157.04,157.09,6683.0,144.2146,144.2421,144.022,144.0678,6683.0
2018-06-13 11:15:00,157.07,157.17,157.04,157.17,5831.0,144.0495,144.1412,144.022,144.1412,5831.0
2018-06-13 11:20:00,157.17,157.17,157.04,157.04,7223.0,144.1412,144.1412,144.022,144.022,7223.0
2018-06-13 11:25:00,157.1,157.17,157.0,157.0,7527.0,144.077,144.1412,143.9853,143.9853,7527.0
2018-06-13 11:30:00,156.97,157.1,156.94,157.04,5404.0,143.9578,144.077,143.9303,144.022,5404.0
2018-06-13 11:35:00,157.03,157.17,157.02,157.04,11630.0,144.0128,144.1412,144.0036,144.022,11630.0
2018-06-13 11:40:00,157.02,157.05,156.99,156.99,3810.0,144.0036,144.0312,143.9761,143.9761,3810.0
2018-06-13 11:45:00,157.03,157.03,156.89,156.91,3627.0,144.0128,144.0128,143.8844,143.9028,3627.0
2018-06-13 11:50:00,156.89,157.07,156.88,157.05,11463.0,143.8844,144.0495,143.8752,144.0312,11463.0
2018-06-13 11:55:00,157.03,157.05,156.93,156.93,4048.0,144.0128,144.0312,143.9211,143.9211,4048.0
2018-06-13 12:00:00,156.88,156.92,156.88,156.89,6751.0,143.8752,143.9119,143.8752,143.8844,6751.0
2018-06-13 12:05:00,156.91,156.95,156.88,156.88,5425.0,143.9028,143.9394,143.8752,143.8752,5425.0
2018-06-13 12:10:00,156.88,156.88,156.79,156.82,9004.0,143.8752,143.8752,143.7927,143.8202,9004.0
2018-06-13 12:15:00,156.83,156.83,156.7,156.7,7200.0,143.8294,143.8294,143.7102,143.7102,7200.0
2018-06-13 12:20:00,156.71,156.71,156.65,156.66,5952.0,143.7193,143.7193,143.6643,143.6735,5952.0
2018-06-13 12:25:00,156.65,156.68,156.62,156.67,9538.0,143.6643,143.6918,143.6368,143.6827,9538.0
2018-06-13 12:30:00,156.67,156.76,156.64,156.73,8038.0,143.6827,143.7652,143.6551,143.7377,8038.0
2018-06-13 12:35:00,156.77,156.77,156.69,156.74,3027.0,143.7744,143.7744,143.701,143.7469,3027.0
2018-06-13 12:40:00,156.74,156.76,156.71,156.71,3935.0,143.7469,143.7652,143.7193,143.7193,3935.0
2018-06-13 12:45:00,156.72,156.74,156.7,156.7,8834.0,143.7285,143.7469,143.7102,143.7102,8834.0
2018-06-13 12:50:00,156.74,156.74,156.65,156.65,2112.0,143.7469,143.7469,143.6643,143.6643,2112.0
2018-06-13 12:55:00,156.62,156.62,156.51,156.51,3351.0,143.6368,143.6368,143.5359,143.5359,3351.0
2018-06-13 13:00:00,156.49,156.57,156.44,156.57,8611.0,143.5176,143.5909,143.4717,143.5909,8611.0
2018-06-13 13:05:00,156.57,156.61,156.49,156.52,3431.0,143.5909,143.6276,143.5176,143.5451,3431.0
2018-06-13 13:10:00,156.53,156.54,156.43,156.43,3852.0,143.5543,143.5634,143.4626,143.4626,3852.0
2018-06-13 13:15:00,156.43,156.46,156.38,156.4,3731.0,143.4626,143.4901,143.4167,143.435,3731.0
2018-06-13 13:20:00,156.36,156.37,156.28,156.29,4273.0,143.3984,143.4075,143.325,143.3342,4273.0
2018-06-13 13:25:00,156.3,156.32,156.26,156.31,6791.0,143.3433,143.3617,143.3066,143.3525,6791.0
2018-06-13 13:30:00,156.29,156.29,156.2,156.2,5214.0,143.3342,143.3342,143.2516,143.2516,5214.0
2018-06-13 13:35:00,156.21,156.28,156.2,156.23,5932.0,143.2608,143.325,143.2516,143.2791,5932.0
2018-06-13 13:40:00,156.22,156.3,156.22,156.3,5727.0,143.27,143.3433,143.27,143.3433,5727.0
2018-06-13 13:45:00,156.28,156.55,156.27,156.49,6993.0,143.325,143.5726,143.3158,143.5176,6993.0
2018-06-13 13:50:00,156.52,156.52,156.38,156.44,8023.0,143.5451,143.5451,143.4167,143.4717,8023.0
2018-06-13 13:55:00,156.46,156.48,156.13,156.14,8607.0,143.4901,143.5084,143.1874,143.1966,8607.0
2018-06-13 14:00:00,156.15,156.2,155.8,155.8,20591.0,143.2058,143.2516,142.8848,142.8848,20591.0
2018-06-13 14:05:00,155.79,155.79,155.64,155.65,6896.0,142.8756,142.8756,142.738,142.7472,6896.0
2018-06-13 14:10:00,155.63,155.7,155.46,155.46,20632.0,142.7289,142.7931,142.573,142.573,20632.0
2018-06-13 14:15:00,155.45,155.63,155.45,155.48,11964.0,142.5638,142.7289,142.5638,142.5913,11964.0
2018-06-13 14:20:00,155.48,155.52,155.41,155.47,10688.0,142.5913,142.628,142.5271,142.5821,10688.0
2018-06-13 14:25:00,155.49,155.51,155.32,155.33,10009.0,142.6005,142.6188,142.4446,142.4537,10009.0
2018-06-13 14:30:00,155.29,155.34,155.12,155.2,13222.0,142.4171,142.4629,142.2611,142.3345,13222.0
2018-06-13 14:35:00,155.2,155.39,155.16,155.37,7850.0,142.3345,142.5088,142.2978,142.4904,7850.0
2018-06-13 14:40:00,155.37,155.46,155.34,155.45,11543.0,142.4904,142.573,142.4629,142.5638,11543.0
2018-06-13 14:45:00,155.45,155.56,155.34,155.37,10261.0,142.5638,142.6647,142.4629,142.4904,10261.0
2018-06-13 14:50:00,155.44,155.54,155.31,155.34,11224.0,142.5546,142.6463,142.4354,142.4629,11224.0
2018-06-13 14:55:00,155.39,155.62,155.37,155.55,17334.0,142.5088,142.7197,142.4904,142.6555,17334.0
2018-06-13 15:00:00,155.65,155.74,155.57,155.74,11980.0,142.7472,142.8298,142.6738,142.8298,11980.0
2018-06-13 15:05:00,155.76,155.77,155.57,155.6,21846.0,142.8481,142.8573,142.6738,142.7014,21846.0
2018-06-13 15:10:00,155.6,155.81,155.6,155.78,14097.0,142.7014,142.8939,142.7014,142.8664,14097.0
2018-06-13 15:15:00,155.76,155.76,155.53,155.62,19423.0,142.8481,142.8481,142.6372,142.7197,19423.0
2018-06-13 15:20:00,155.62,155.78,155.61,155.63,8011.0,142.7197,142.8664,142.7105,142.7289,8011.0
2018-06-13 15:25:00,155.64,155.7,155.56,155.61,15709.0,142.738,142.7931,142.6647,142.7105,15709.0
2018-06-13 15:30:00,155.59,155.67,155.59,155.65,16880.0,142.6922,142.7656,142.6922,142.7472,16880.0
2018-06-13 15:35:00,155.65,155.74,155.58,155.73,18580.0,142.7472,142.8298,142.683,142.8206,18580.0
2018-06-13 15:40:00,155.73,155.79,155.67,155.78,34724.0,142.8206,142.8756,142.7656,142.8664,34724.0
2018-06-13 15:45:00,155.8,155.82,155.65,155.65,24198.0,142.8848,142.9031,142.7472,142.7472,24198.0
2018-06-13 15:50:00,155.64,155.82,155.64,155.7,30880.0,142.738,142.9031,142.738,142.7931,30880.0
2018-06-13 15:55:00,155.69,155.78,155.61,155.63,82728.0,142.7839,142.8664,142.7105,142.7289,82728.0
2018-06-14 09:30:00,155.33,155.84,155.29,155.62,25223.0,142.4537,142.9215,142.4171,142.7197,25223.0
2018-06-14 09:35:00,155.69,155.93,155.56,155.93,11713.0,142.7839,143.004,142.6647,143.004,11713.0
2018-06-14 09:40:00,155.92,156.34,155.92,156.16,12025.0,142.9948,143.38,142.9948,143.2149,12025.0
2018-06-14 09:45:00,156.16,156.31,156.0,156.08,8740.0,143.2149,143.3525,143.0682,143.1416,8740.0
2018-06-14 09:50:00,156.1,156.4,156.05,156.29,9265.0,143.1599,143.435,143.1141,143.3342,9265.0
2018-06-14 09:55:00,156.21,156.25,155.96,155.96,8576.0,143.2608,143.2975,143.0315,143.0315,8576.0
2018-06-14 10:00:00,156.0,156.41,155.96,156.38,7140.0,143.0682,143.4442,143.0315,143.4167,7140.0
2018-06-14 10:05:00,156.39,156.5,156.34,156.41,10168.0,143.4259,143.5268,143.38,143.4442,10168.0
2018-06-14 10:10:00,156.41,156.54,156.41,156.44,7350.0,143.4442,143.5634,143.4442,143.4717,7350.0
2018-06-14 10:15:00,156.43,156.51,156.33,156.48,5682.0,143.4626,143.5359,143.3708,143.5084,5682.0
2018-06-14 10:20:00,156.44,156.58,156.43,156.46,6963.0,143.4717,143.6001,143.4626,143.4901,6963.0
2018-06-14 10:25:00,156.37,156.54,156.37,156.4,2540.0,143.4075,143.5634,143.4075,143.435,2540.0
2018-06-14 10:30:00,156.45,156.45,156.26,156.32,4245.0,143.4809,143.4809,143.3066,143.3617,4245.0
2018-06-14 10:35:00,156.32,156.32,156.09,156.09,3091.0,143.3617,143.3617,143.1507,143.1507,3091.0
2018-06-14 10:40:00,156.06,156.21,156.04,156.14,3993.0,143.1232,143.2608,143.1049,143.1966,3993.0
2018-06-14 10:45:00,156.16,156.23,156.11,156.11,3800.0,143.2149,143.2791,143.1691,143.1691,3800.0
2018-06-14 10:50:00,156.11,156.29,156.06,156.21,7796.0,143.1691,143.3342,143.1232,143.2608,7796.0
2018-06-14 10:55:00,156.24,156.26,156.06,156.06,6870.0,143.2883,143.3066,143.1232,143.1232,6870.0
2018-06-14 11:00:00,156.03,156.06,155.91,155.98,7131.0,143.0957,143.1232,142.9857,143.0499,7131.0
2018-06-14 11:05:00,155.98,156.18,155.78,156.11,10485.0,143.0499,143.2333,142.8664,143.1691,10485.0
2018-06-14 11:10:00,156.05,156.18,156.04,156.13,4757.0,143.1141,143.2333,143.1049,143.1874,4757.0
2018-06-14 11:15:00,156.17,156.19,156.09,156.14,4845.0,143.2241,143.2424,143.1507,143.1966,4845.0
2018-06-14 11:20:00,156.1,156.56,156.09,156.49,7158.0,143.1599,143.5818,143.1507,143.5176,7158.0
2018-06-14 11:25:00,156.5,156.68,156.49,156.62,3851.0,143.5268,143.6918,143.5176,143.6368,3851.0
2018-06-14 11:30:00,156.65,156.75,156.62,156.74,4371.0,143.6643,143.756,143.6368,143.7469,4371.0
2018-06-14 11:35:00,156.72,156.78,156.59,156.63,3204.0,143.7285,143.7835,143.6093,143.646,3204.0
2018-06-14 11:40:00,156.59,156.6,156.44,156.53,5547.0,143.6093,143.6185,143.4717,143.5543,5547.0
2018-06-14 11:45:00,156.58,156.62,156.5,156.55,5602.0,143.6001,143.6368,143.5268,143.5726,5602.0
2018-06-14 11:50:00,156.57,156.69,156.57,156.65,1800.0,143.5909,143.701,143.5909,143.6643,1800.0
2018-06-14 11:55:00,156.69,156.78,156.61,156.63,5809.0,143.701,143.7835,143.6276,143.646,5809.0
2018-06-14 12:00:00,156.65,156.79,156.65,156.78,4685.0,143.6643,143.7927,143.6643,143.7835,4685.0
2018-06-14 12:05:00,156.74,156.79,156.64,156.67,5300.0,143.7469,143.7927,143.6551,143.6827,5300.0
2018-06-14 12:10:00,156.63,156.73,156.59,156.68,2379.0,143.646,143.7377,143.6093,143.6918,2379.0
2018-06-14 12:15:00,156.69,156.81,156.69,156.78,2596.0,143.701,143.8111,143.701,143.7835,2596.0
2018-06-14 12:20:00,156.77,156.89,156.77,156.77,6680.0,143.7744,143.8844,143.7744,143.7744,6680.0
2018-06-14 12:25:00,156.78,156.78,156.67,156.69,2919.0,143.7835,143.7835,143.6827,143.701,2919.0
2018-06-14 12:30:00,156.68,156.75,156.63,156.64,7096.0,143.6918,143.756,143.646,143.6551,7096.0
2018-06-14 12:35:00,156.61,156.63,156.43,156.49,5972.0,143.6276,143.646,143.4626,143.5176,5972.0
2018-06-14 12:40:00,156.47,156.59,156.47,156.53,4679.0,143.4992,143.6093,143.4992,143.5543,4679.0
2018-06-14 12:45:00,156.53,156.63,156.53,156.58,4869.0,143.5543,143.646,143.5543,143.6001,4869.0
2018-06-14 12:50:00,156.59,156.71,156.58,156.65,3313.0,143.6093,143.7193,143.6001,143.6643,3313.0
2018-06-14 12:55:00,156.66,156.68,156.6,156.6,3301.0,143.6735,143.6918,143.6185,143.6185,3301.0
2018-06-14 13:00:00,156.57,156.62,156.5,156.5,5182.0,143.5909,143.6368,143.5268,143.5268,5182.0
2018-06-14 13:05:00,156.49,156.5,156.43,156.49,2952.0,143.5176,143.5268,143.4626,143.5176,2952.0
2018-06-14 13:10:00,156.49,156.6,156.14,156.36,12531.0,143.5176,143.6185,143.1966,143.3984,12531.0
2018-06-14 13:15:00,156.29,156.49,156.16,156.19,16836.0,143.3342,143.5176,143.2149,143.2424,16836.0
2018-06-14 13:20:00,156.17,156.17,156.08,156.13,6913.0,143.2241,143.2241,143.1416,143.1874,6913.0
2018-06-14 13:25:00,156.11,156.28,156.11,156.24,7924.0,143.1691,143.325,143.1691,143.2883,7924.0
2018-06-14 13:30:00,156.21,156.26,156.17,156.23,4618.0,143.2608,143.3066,143.2241,143.2791,4618.0
2018-06-14 13:35:00,156.2,156.23,156.14,156.22,4327.0,143.2516,143.2791,143.1966,143.27,4327.0
2018-06-14 13:40:00,156.23,156.23,156.18,156.19,2314.0,143.2791,143.2791,143.2333,143.2424,2314.0
2018-06-14 13:45:00,156.22,156.25,156.11,156.11,3240.0,143.27,143.2975,143.1691,143.1691,3240.0
2018-06-14 13:50:00,156.07,156.27,156.05,156.27,2929.0,143.1324,143.3158,143.1141,143.3158,2929.0
2018-06-14 13:55:00,156.26,156.4,156.2,156.23,5505.0,143.3066,143.435,143.2516,143.2791,5505.0
2018-06-14 14:00:00,156.23,156.29,156.19,156.28,2902.0,143.2791,143.3342,143.2424,143.325,2902.0
2018-06-14 14:05:00,156.26,156.32,156.25,156.28,1694.0,143.3066,143.3617,143.2975,143.325,1694.0
2018-06-14 14:10:00,156.3,156.52,156.3,156.45,5558.0,143.3433,143.5451,143.3433,143.4809,5558.0
2018-06-14 14:15:00,156.45,156.45,156.33,156.39,4336.0,143.4809,143.4809,143.3708,143.4259,4336.0
2018-06-14 14:20:00,156.42,156.42,156.25,156.32,4000.0,143.4534,143.4534,143.2975,143.3617,4000.0
2018-06-14 14:25:00,156.34,156.34,156.23,156.29,3000.0,143.38,143.38,143.2791,143.3342,3000.0
2018-06-14 14:30:00,156.32,156.34,156.17,156.18,6148.0,143.3617,143.38,143.2241,143.2333,6148.0
2018-06-14 14:35:00,156.16,156.17,155.92,155.98,8851.0,143.2149,143.2241,142.9948,143.0499,8851.0
2018-06-14 14:40:00,156.0,156.11,156.0,156.02,5892.0,143.0682,143.1691,143.0682,143.0865,5892.0
2018-06-14 14:45:00,155.95,156.05,155.95,156.03,7899.0,143.0223,143.1141,143.0223,143.0957,7899.0
2018-06-14 14:50:00,156.04,156.04,155.94,155.94,7457.0,143.1049,143.1049,143.0132,143.0132,7457.0
2018-06-14 14:55:00,155.96,156.01,155.93,155.98,4497.0,143.0315,143.0774,143.004,143.0499,4497.0
2018-06-14 15:00:00,156.02,156.21,156.02,156.19,15535.0,143.0865,143.2608,143.0865,143.2424,15535.0
2018-06-14 15:05:00,156.17,156.28,156.12,156.24,7268.0,143.2241,143.325,143.1783,143.2883,7268.0
2018-06-14 15:10:00,156.22,156.23,156.18,156.23,2920.0,143.27,143.2791,143.2333,143.2791,2920.0
2018-06-14 15:15:00,156.22,156.23,156.2,156.21,5958.0,143.27,143.2791,143.2516,143.2608,5958.0
2018-06-14 15:20:00,156.21,156.4,156.2,156.39,6696.0,143.2608,143.435,143.2516,143.4259,6696.0
2018-06-14 15:25:00,156.39,156.41,156.32,156.4,8090.0,143.4259,143.4442,143.3617,143.435,8090.0
2018-06-14 15:30:00,156.39,156.48,156.3,156.48,13671.0,143.4259,143.5084,143.3433,143.5084,13671.0
2018-06-14 15:35:00,156.48,156.53,156.41,156.48,15535.0,143.5084,143.5543,143.4442,143.5084,15535.0
2018-06-14 15:40:00,156.48,156.55,156.4,156.52,18028.0,143.5084,143.5726,143.435,143.5451,18028.0
2018-06-14 15:45:00,156.52,156.58,156.42,156.56,35046.0,143.5451,143.6001,143.4534,143.5818,35046.0
2018-06-14 15:50:00,156.54,156.54,156.4,156.42,21101.0,143.5634,143.5634,143.435,143.4534,21101.0
2018-06-14 15:55:00,156.42,156.49,156.36,156.4,43217.0,143.4534,143.5176,143.3984,143.435,43217.0
2018-06-15 09:30:00,157.35,157.69,155.99,156.47,302577.0,144.3063,144.6181,143.059,143.4992,302577.0
2018-06-15 09:35:00,156.59,157.21,156.59,157.01,16149.0,143.6093,144.1779,143.6093,143.9945,16149.0
2018-06-15 09:40:00,157.04,157.04,156.57,156.73,12454.0,144.022,144.022,143.5909,143.7377,12454.0
2018-06-15 09:45:00,156.81,157.31,156.76,157.24,11155.0,143.8111,144.2696,143.7652,144.2054,11155.0
2018-06-15 09:50:00,157.27,157.42,157.24,157.42,7107.0,144.2329,144.3705,144.2054,144.3705,7107.0
2018-06-15 09:55:00,157.45,157.52,157.34,157.5,6087.0,144.398,144.4622,144.2971,144.4439,6087.0
2018-06-15 10:00:00,157.54,157.73,157.37,157.61,4856.0,144.4805,144.6548,144.3246,144.5447,4856.0
2018-06-15 10:05:00,157.63,157.73,157.45,157.71,6419.0,144.5631,144.6548,144.398,144.6364,6419.0
2018-06-15 10:10:00,157.69,157.82,157.54,157.54,7492.0,144.6181,144.7373,144.4805,144.4805,7492.0
2018-06-15 10:15:00,157.58,157.61,157.32,157.55,10304.0,144.5172,144.5447,144.2788,144.4897,10304.0
2018-06-15 10:20:00,157.58,157.71,157.52,157.52,5736.0,144.5172,144.6364,144.4622,144.4622,5736.0
2018-06-15 10:25:00,157.59,157.75,157.58,157.75,5307.0,144.5264,144.6731,144.5172,144.6731,5307.0
2018-06-15 10:30:00,157.7,157.8,157.66,157.75,8281.0,144.6273,144.719,144.5906,144.6731,8281.0
2018-06-15 10:35:00,157.79,157.82,157.67,157.71,11184.0,144.7098,144.7373,144.5998,144.6364,11184.0
2018-06-15 10:40:00,157.73,158.12,157.72,158.07,12404.0,144.6548,145.0125,144.6456,144.9666,12404.0
2018-06-15 10:45:00,158.07,158.15,157.97,158.14,6440.0,144.9666,145.04,144.8749,145.0308,6440.0
2018-06-15 10:50:00,158.13,158.15,158.04,158.11,5186.0,145.0216,145.04,144.9391,145.0033,5186.0
2018-06-15 10:55:00,158.06,158.16,157.93,157.99,12703.0,144.9574,145.0491,144.8382,144.8932,12703.0
2018-06-15 11:00:00,158.01,158.1,157.92,158.0,8074.0,144.9116,144.9941,144.829,144.9024,8074.0
2018-06-15 11:05:00,158.05,158.08,157.96,158.01,4932.0,144.9483,144.9758,144.8657,144.9116,4932.0
2018-06-15 11:10:00,158.04,158.07,157.94,157.94,5656.0,144.9391,144.9666,144.8474,144.8474,5656.0
2018-06-15 11:15:00,157.97,157.97,157.89,157.91,5015.0,144.8749,144.8749,144.8015,144.8199,5015.0
2018-06-15 11:20:00,157.94,158.02,157.9,158.0,4377.0,144.8474,144.9207,144.8107,144.9024,4377.0
2018-06-15 11:25:00,158.04,158.04,157.84,157.88,10021.0,144.9391,144.9391,144.7557,144.7924,10021.0
2018-06-15 11:30:00,157.9,157.9,157.7,157.81,15846.0,144.8107,144.8107,144.6273,144.7282,15846.0
2018-06-15 11:35:00,157.8,157.82,157.66,157.66,2672.0,144.719,144.7373,144.5906,144.5906,2672.0
2018-06-15 11:40:00,157.66,157.84,157.55,157.84,7649.0,144.5906,144.7557,144.4897,144.7557,7649.0
2018-06-15 11:45:00,157.83,157.85,157.7,157.75,4345.0,144.7465,144.7648,144.6273,144.6731,4345.0
2018-06-15 11:50:00,157.72,157.79,157.63,157.68,5600.0,144.6456,144.7098,144.5631,144.6089,5600.0
2018-06-15 11:55:00,157.72,157.74,157.57,157.65,5305.0,144.6456,144.664,144.5081,144.5814,5305.0
2018-06-15 12:00:00,157.65,157.75,157.62,157.7,12609.0,144.5814,144.6731,144.5539,144.6273,12609.0
2018-06-15 12:05:00,157.66,157.66,157.47,157.47,2357.0,144.5906,144.5906,144.4163,144.4163,2357.0
2018-06-15 12:10:00,157.46,157.46,157.28,157.38,4601.0,144.4072,144.4072,144.2421,144.3338,4601.0
2018-06-15 12:15:00,157.38,157.43,157.28,157.29,4191.0,144.3338,144.3797,144.2421,144.2513,4191.0
2018-06-15 12:20:00,157.29,157.29,157.03,157.04,7877.0,144.2513,144.2513,144.0128,144.022,7877.0
2018-06-15 12:25:00,157.07,157.18,157.05,157.14,3613.0,144.0495,144.1504,144.0312,144.1137,3613.0
2018-06-15 12:30:00,157.18,157.25,157.17,157.19,3530.0,144.1504,144.2146,144.1412,144.1596,3530.0
2018-06-15 12:35:00,157.2,157.24,157.1,157.13,5420.0,144.1687,144.2054,144.077,144.1045,5420.0
2018-06-15 12:40:00,157.12,157.25,157.11,157.25,6473.0,144.0954,144.2146,144.0862,144.2146,6473.0
2018-06-15 12:45:00,157.25,157.34,157.24,157.34,5962.0,144.2146,144.2971,144.2054,144.2971,5962.0
2018-06-15 12:50:00,157.32,157.32,157.14,157.14,8233.0,144.2788,144.2788,144.1137,144.1137,8233.0
2018-06-15 12:55:00,157.14,157.16,157.02,157.11,8649.0,144.1137,144.132,144.0036,144.0862,8649.0
2018-06-15 13:00:00,157.11,157.14,156.99,157.14,9820.0,144.0862,144.1137,143.9761,144.1137,9820.0
2018-06-15 13:05:00,157.14,157.19,157.02,157.02,3480.0,144.1137,144.1596,144.0036,144.0036,3480.0
2018-06-15 13:10:00,157.02,157.06,157.0,157.04,2965.0,144.0036,144.0403,143.9853,144.022,2965.0
2018-06-15 13:15:00,157.08,157.15,157.08,157.12,1580.0,144.0587,144.1229,144.0587,144.0954,1580.0
2018-06-15 13:20:00,157.14,157.18,157.08,157.09,6254.0,144.1137,144.1504,144.0587,144.0678,6254.0
2018-06-15 13:25:00,157.08,157.25,157.08,157.25,15152.0,144.0587,144.2146,144.0587,144.2146,15152.0
2018-06-15 13:30:00,157.25,157.25,157.15,157.15,2998.0,144.2146,144.2146,144.1229,144.1229,2998.0
2018-06-15 13:35:00,157.14,157.23,157.07,157.22,14172.0,144.1137,144.1962,144.0495,144.1871,14172.0
2018-06-15 13:40:00,157.22,157.22,157.17,157.21,2396.0,144.1871,144.1871,144.1412,144.1779,2396.0
2018-06-15 13:45:00,157.2,157.25,157.18,157.2,2540.0,144.1687,144.2146,144.1504,144.1687,2540.0
2018-06-15 13:50:00,157.2,157.2,157.1,157.13,2905.0,144.1687,144.1687,144.077,144.1045,2905.0
2018-06-15 13:55:00,157.12,157.18,157.07,157.14,4748.0,144.0954,144.1504,144.0495,144.1137,4748.0
2018-06-15 14:00:00,157.12,157.22,157.11,157.22,4125.0,144.0954,144.1871,144.0862,144.1871,4125.0
2018-06-15 14:05:00,157.2,157.21,157.16,157.17,4464.0,144.1687,144.1779,144.132,144.1412,4464.0
2018-06-15 14:10:00,157.19,157.19,157.07,157.16,4693.0,144.1596,144.1596,144.0495,144.132,4693.0
2018-06-15 14:15:00,157.14,157.17,157.1,157.16,7749.0,144.1137,144.1412,144.077,144.132,7749.0
2018-06-15 14:20:00,157.21,157.41,157.21,157.4,6331.0,144.1779,144.3613,144.1779,144.3521,6331.0
2018-06-15 14:25:00,157.38,157.59,157.38,157.54,5303.0,144.3338,144.5264,144.3338,144.4805,5303.0
2018-06-15 14:30:00,157.54,157.69,157.54,157.6,8847.0,144.4805,144.6181,144.4805,144.5356,8847.0
2018-06-15 14:35:00,157.59,157.7,157.57,157.66,20597.0,144.5264,144.6273,144.5081,144.5906,20597.0
2018-06-15 14:40:00,157.67,157.69,157.63,157.67,2626.0,144.5998,144.6181,144.5631,144.5998,2626.0
2018-06-15 14:45:00,157.68,157.7,157.61,157.61,9546.0,144.6089,144.6273,144.5447,144.5447,9546.0
2018-06-15 14:50:00,157.59,157.72,157.58,157.71,4550.0,144.5264,144.6456,144.5172,144.6364,4550.0
2018-06-15 14:55:00,157.7,157.73,157.58,157.68,5860.0,144.6273,144.6548,144.5172,144.6089,5860.0
2018-06-15 15:00:00,157.68,157.75,157.67,157.73,6505.0,144.6089,144.6731,144.5998,144.6548,6505.0
2018-06-15 15:05:00,157.78,157.83,157.78,157.79,4307.0,144.7006,144.7465,144.7006,144.7098,4307.0
2018-06-15 15:10:00,157.77,157.77,157.65,157.65,9757.0,144.6915,144.6915,144.5814,144.5814,9757.0
2018-06-15 15:15:00,157.66,157.66,157.45,157.6,13618.0,144.5906,144.5906,144.398,144.5356,13618.0
2018-06-15 15:20:00,157.6,157.71,157.6,157.69,5433.0,144.5356,144.6364,144.5356,144.6181,5433.0
2018-06-15 15:25:00,157.69,157.85,157.65,157.85,8755.0,144.6181,144.7648,144.5814,144.7648,8755.0
2018-06-15 15:30:00,157.85,157.94,157.84,157.88,14410.0,144.7648,144.8474,144.7557,144.7924,14410.0
2018-06-15 15:35:00,157.88,158.1,157.86,158.03,13971.0,144.7924,144.9941,144.774,144.9299,13971.0
2018-06-15 15:40:00,158.02,158.04,157.76,157.8,32177.0,144.9207,144.9391,144.6823,144.719,32177.0
2018-06-15 15:45:00,157.83,157.88,157.7,157.84,29165.0,144.7465,144.7924,144.6273,144.7557,29165.0
2018-06-15 15:50:00,157.84,157.86,157.72,157.8,26411.0,144.7557,144.774,144.6456,144.719,26411.0
2018-06-15 15:55:00,157.78,158.06,157.75,158.03,55744.0,144.7006,144.9574,144.6731,144.9299,55744.0
2018-06-18 09:30:00,158.03,158.8,157.53,158.34,64041.0,144.9299,145.6361,144.4714,145.2142,64041.0
2018-06-18 09:35:00,158.18,158.26,157.77,157.86,12312.0,145.0675,145.1409,144.6915,144.774,12312.0
2018-06-18 09:40:00,157.88,158.0,157.54,157.54,16274.0,144.7924,144.9024,144.4805,144.4805,16274.0
2018-06-18 09:45:00,157.65,157.67,157.0,157.02,24795.0,144.5814,144.5998,143.9853,144.0036,24795.0
2018-06-18 09:50:00,157.02,157.23,156.87,157.18,10508.0,144.0036,144.1962,143.8661,144.1504,10508.0
2018-06-18 09:55:00,157.14,157.17,156.67,157.13,21119.0,144.1137,144.1412,143.6827,144.1045,21119.0
2018-06-18 10:00:00,157.23,157.44,156.98,157.03,33321.0,144.1962,144.3888,143.967,144.0128,33321.0
2018-06-18 10:05:00,157.02,157.05,156.69,156.69,12693.0,144.0036,144.0312,143.701,143.701,12693.0
2018-06-18 10:10:00,156.73,156.81,156.68,156.78,5500.0,143.7377,143.8111,143.6918,143.7835,5500.0
2018-06-18 10:15:00,156.67,156.75,156.58,156.66,14624.0,143.6827,143.756,143.6001,143.6735,14624.0
2018-06-18 10:20:00,156.66,156.79,156.58,156.77,17184.0,143.6735,143.7927,143.6001,143.7744,17184.0
2018-06-18 10:25:00,156.74,156.97,156.72,156.88,14025.0,143.7469,143.9578,143.7285,143.8752,14025.0
2018-06-18 10:30:00,156.99,156.99,156.78,156.78,3539.0,143.9761,143.9761,143.7835,143.7835,3539.0
2018-06-18 10:35:00,156.78,157.07,156.75,157.02,7661.0,143.7835,144.0495,143.756,144.0036,7661.0
2018-06-18 10:40:00,157.07,157.14,156.98,157.04,16014.0,144.0495,144.1137,143.967,144.022,16014.0
2018-06-18 10:45:00,157.04,157.34,157.02,157.33,12187.0,144.022,144.2971,144.0036,144.2879,12187.0
2018-06-18 10:50:00,157.31,157.31,157.12,157.17,3022.0,144.2696,144.2696,144.0954,144.1412,3022.0
2018-06-18 10:55:00,157.16,157.21,157.11,157.2,4153.0,144.132,144.1779,144.0862,144.1687,4153.0
2018-06-18 11:00:00,157.17,157.26,157.09,157.17,5311.0,144.1412,144.2237,144.0678,144.1412,5311.0
2018-06-18 11:05:00,157.19,157.31,157.18,157.28,11115.0,144.1596,144.2696,144.1504,144.2421,11115.0
2018-06-18 11:10:00,157.3,157.38,157.22,157.25,10953.0,144.2604,144.3338,144.1871,144.2146,10953.0
2018-06-18 11:15:00,157.28,157.36,157.22,157.22,6234.0,144.2421,144.3155,144.1871,144.1871,6234.0
2018-06-18 11:20:00,157.22,157.28,157.04,157.07,36074.0,144.1871,144.2421,144.022,144.0495,36074.0
2018-06-18 11:25:00,157.08,157.08,156.9,156.96,4323.0,144.0587,144.0587,143.8936,143.9486,4323.0
2018-06-18 11:30:00,157.01,157.16,156.98,157.13,6257.0,143.9945,144.132,143.967,144.1045,6257.0
2018-06-18 11:35:00,157.09,157.15,157.01,157.03,5468.0,144.0678,144.1229,143.9945,144.0128,5468.0
2018-06-18 11:40:00,157.05,157.17,157.03,157.12,4174.0,144.0312,144.1412,144.0128,144.0954,4174.0
2018-06-18 11:45:00,157.12,157.12,156.97,157.06,8808.0,144.0954,144.0954,143.9578,144.0403,8808.0
2018-06-18 11:50:00,157.03,157.12,156.99,157.07,8771.0,144.0128,144.0954,143.9761,144.0495,8771.0
2018-06-18 11:55:00,157.07,157.07,156.83,156.89,2259.0,144.0495,144.0495,143.8294,143.8844,2259.0
2018-06-18 12:00:00,156.9,156.9,156.82,156.88,4787.0,143.8936,143.8936,143.8202,143.8752,4787.0
2018-06-18 12:05:00,156.83,156.9,156.82,156.83,4285.0,143.8294,143.8936,143.8202,143.8294,4285.0
2018-06-18 12:10:00,156.81,156.99,156.8,156.94,4326.0,143.8111,143.9761,143.8019,143.9303,4326.0
2018-06-18 12:15:00,156.89,156.92,156.79,156.79,2801.0,143.8844,143.9119,143.7927,143.7927,2801.0
2018-06-18 12:20:00,156.79,156.84,156.74,156.84,3970.0,143.7927,143.8386,143.7469,143.8386,3970.0
2018-06-18 12:25:00,156.78,156.82,156.67,156.74,3925.0,143.7835,143.8202,143.6827,143.7469,3925.0
2018-06-18 12:30:00,156.77,156.9,156.77,156.81,4837.0,143.7744,143.8936,143.7744,143.8111,4837.0
2018-06-18 12:35:00,156.81,156.9,156.8,156.83,2762.0,143.8111,143.8936,143.8019,143.8294,2762.0
2018-06-18 12:40:00,156.79,156.83,156.72,156.72,2972.0,143.7927,143.8294,143.7285,143.7285,2972.0
2018-06-18 12:45:00,156.74,156.74,156.61,156.62,6173.0,143.7469,143.7469,143.6276,143.6368,6173.0
2018-06-18 12:50:00,156.59,157.0,156.47,156.62,27809.0,143.6093,143.9853,143.4992,143.6368,27809.0
2018-06-18 12:55:00,156.63,156.85,156.62,156.85,5459.0,143.646,143.8477,143.6368,143.8477,5459.0
2018-06-18 13:00:00,156.85,156.9,156.84,156.88,4026.0,143.8477,143.8936,143.8386,143.8752,4026.0
2018-06-18 13:05:00,156.88,156.9,156.81,156.87,4061.0,143.8752,143.8936,143.8111,143.8661,4061.0
2018-06-18 13:10:00,156.9,156.93,156.84,156.88,3936.0,143.8936,143.9211,143.8386,143.8752,3936.0
2018-06-18 13:15:00,156.85,156.89,156.84,156.85,1948.0,143.8477,143.8844,143.8386,143.8477,1948.0
2018-06-18 13:20:00,156.85,156.88,156.83,156.87,2430.0,143.8477,143.8752,143.8294,143.8661,2430.0
2018-06-18 13:25:00,156.88,156.91,156.8,156.8,5767.0,143.8752,143.9028,143.8019,143.8019,5767.0
2018-06-18 13:30:00,156.8,156.85,156.67,156.7,6922.0,143.8019,143.8477,143.6827,143.7102,6922.0
2018-06-18 13:35:00,156.7,156.74,156.67,156.7,7824.0,143.7102,143.7469,143.6827,143.7102,7824.0
2018-06-18 13:40:00,156.71,156.74,156.69,156.71,4397.0,143.7193,143.7469,143.701,143.7193,4397.0
2018-06-18 13:45:00,156.73,156.75,156.63,156.65,10754.0,143.7377,143.756,143.646,143.6643,10754.0
2018-06-18 13:50:00,156.65,156.88,156.62,156.86,9401.0,143.6643,143.8752,143.6368,143.8569,9401.0
2018-06-18 13:55:00,156.88,156.98,156.84,156.94,4398.0,143.8752,143.967,143.8386,143.9303,4398.0
2018-06-18 14:00:00,156.95,156.96,156.71,156.81,5595.0,143.9394,143.9486,143.7193,143.8111,5595.0
2018-06-18 14:05:00,156.83,156.97,156.83,156.96,3578.0,143.8294,143.9578,143.8294,143.9486,3578.0
2018-06-18 14:10:00,156.97,156.99,156.95,156.97,1875.0,143.9578,143.9761,143.9394,143.9578,1875.0
2018-06-18 14:15:00,156.99,157.02,156.93,156.99,9848.0,143.9761,144.0036,143.9211,143.9761,9848.0
2018-06-18 14:20:00,157.01,157.02,156.95,156.97,5144.0,143.9945,144.0036,143.9394,143.9578,5144.0
2018-06-18 14:25:00,157.02,157.04,156.9,156.92,7279.0,144.0036,144.022,143.8936,143.9119,7279.0
2018-06-18 14:30:00,156.92,156.94,156.85,156.91,4392.0,143.9119,143.9303,143.8477,143.9028,4392.0
2018-06-18 14:35:00,156.98,157.02,156.96,156.99,4305.0,143.967,144.0036,143.9486,143.9761,4305.0
2018-06-18 14:40:00,157.0,157.03,156.95,157.0,5280.0,143.9853,144.0128,143.9394,143.9853,5280.0
2018-06-18 14:45:00,156.98,156.99,156.89,156.98,3994.0,143.967,143.9761,143.8844,143.967,3994.0
2018-06-18 14:50:00,156.98,156.99,156.94,156.97,3516.0,143.967,143.9761,143.9303,143.9578,3516.0
2018-06-18 14:55:00,156.97,157.04,156.96,156.97,7026.0,143.9578,144.022,143.9486,143.9578,7026.0
2018-06-18 15:00:00,156.97,157.04,156.96,156.99,21394.0,143.9578,144.022,143.9486,143.9761,21394.0
2018-06-18 15:05:00,156.99,157.0,156.97,156.98,3920.0,143.9761,143.9853,143.9578,143.967,3920.0
2018-06-18 15:10:00,156.99,157.0,156.96,156.99,6430.0,143.9761,143.9853,143.9486,143.9761,6430.0
2018-06-18 15:15:00,156.99,157.05,156.95,156.95,52060.0,143.9761,144.0312,143.9394,143.9394,52060.0
2018-06-18 15:20:00,156.95,157.08,156.95,157.07,5581.0,143.9394,144.0587,143.9394,144.0495,5581.0
2018-06-18 15:25:00,157.1,157.15,157.01,157.01,6061.0,144.077,144.1229,143.9945,143.9945,6061.0
2018-06-18 15:30:00,157.01,157.04,156.96,156.99,9532.0,143.9945,144.022,143.9486,143.9761,9532.0
2018-06-18 15:35:00,156.97,156.97,156.88,156.88,19397.0,143.9578,143.9578,143.8752,143.8752,19397.0
2018-06-18 15:40:00,156.9,156.92,156.8,156.88,16237.0,143.8936,143.9119,143.8019,143.8752,16237.0
2018-06-18 15:45:00,156.92,157.09,156.91,157.06,24630.0,143.9119,144.0678,143.9028,144.0403,24630.0
2018-06-18 15:50:00,157.07,157.18,157.03,157.18,15823.0,144.0495,144.1504,144.0128,144.1504,15823.0
2018-06-18 15:55:00,157.19,157.21,156.9,157.05,61842.0,144.1596,144.1779,143.8936,144.0312,61842.0
2018-06-19 09:30:00,155.67,156.2,155.0,155.15,58714.0,142.7656,143.2516,142.1511,142.2887,58714.0
2018-06-19 09:35:00,155.15,155.23,154.8,155.12,21223.0,142.2887,142.362,141.9677,142.2611,21223.0
2018-06-19 09:40:00,155.21,155.62,155.14,155.27,31612.0,142.3437,142.7197,142.2795,142.3987,31612.0
2018-06-19 09:45:00,155.19,155.4,154.96,155.4,16615.0,142.3253,142.5179,142.1144,142.5179,16615.0
2018-06-19 09:50:00,155.37,155.63,155.36,155.59,8318.0,142.4904,142.7289,142.4813,142.6922,8318.0
2018-06-19 09:55:00,155.59,155.59,155.14,155.22,12838.0,142.6922,142.6922,142.2795,142.3529,12838.0
2018-06-19 10:00:00,155.28,155.41,155.19,155.29,11766.0,142.4079,142.5271,142.3253,142.4171,11766.0
2018-06-19 10:05:00,155.3,155.32,155.04,155.04,10503.0,142.4262,142.4446,142.1878,142.1878,10503.0
2018-06-19 10:10:00,155.05,155.05,154.34,154.34,26943.0,142.1969,142.1969,141.5458,141.5458,26943.0
2018-06-19 10:15:00,154.32,154.66,154.3,154.55,25010.0,141.5275,141.8393,141.5091,141.7384,25010.0
2018-06-19 10:20:00,154.53,154.59,154.36,154.56,8843.0,141.7201,141.7751,141.5641,141.7476,8843.0
2018-06-19 10:25:00,154.56,154.61,154.4,154.59,10579.0,141.7476,141.7934,141.6008,141.7751,10579.0
2018-06-19 10:30:00,154.67,155.2,154.67,155.11,15669.0,141.8485,142.3345,141.8485,142.252,15669.0
2018-06-19 10:35:00,155.09,155.12,154.92,155.09,26810.0,142.2336,142.2611,142.0777,142.2336,26810.0
2018-06-19 10:40:00,155.05,155.18,154.92,154.92,14303.0,142.1969,142.3162,142.0777,142.0777,14303.0
2018-06-19 10:45:00,154.86,155.05,154.84,154.85,13688.0,142.0227,142.1969,142.0044,142.0135,13688.0
2018-06-19 10:50:00,154.85,154.88,154.74,154.86,7440.0,142.0135,142.041,141.9126,142.0227,7440.0
2018-06-19 10:55:00,154.95,155.05,154.84,154.84,7871.0,142.1052,142.1969,142.0044,142.0044,7871.0
2018-06-19 11:00:00,154.87,155.06,154.85,154.95,8575.0,142.0319,142.2061,142.0135,142.1052,8575.0
2018-06-19 11:05:00,154.97,154.98,154.8,154.91,8542.0,142.1236,142.1328,141.9677,142.0686,8542.0
2018-06-19 11:10:00,154.93,155.01,154.87,154.89,4056.0,142.0869,142.1603,142.0319,142.0502,4056.0
2018-06-19 11:15:00,154.87,155.22,154.87,155.17,16503.0,142.0319,142.3529,142.0319,142.307,16503.0
2018-06-19 11:20:00,155.16,155.28,155.09,155.16,12641.0,142.2978,142.4079,142.2336,142.2978,12641.0
2018-06-19 11:25:00,155.13,155.19,155.04,155.18,11482.0,142.2703,142.3253,142.1878,142.3162,11482.0
2018-06-19 11:30:00,155.24,155.24,155.14,155.18,6132.0,142.3712,142.3712,142.2795,142.3162,6132.0
2018-06-19 11:35:00,155.21,155.21,154.95,154.95,10805.0,142.3437,142.3437,142.1052,142.1052,10805.0
2018-06-19 11:40:00,154.95,155.32,154.95,155.32,5862.0,142.1052,142.4446,142.1052,142.4446,5862.0
2018-06-19 11:45:00,155.31,155.43,155.23,155.39,5206.0,142.4354,142.5454,142.362,142.5088,5206.0
2018-06-19 11:50:00,155.39,155.5,155.34,155.38,16858.0,142.5088,142.6096,142.4629,142.4996,16858.0
2018-06-19 11:55:00,155.38,155.46,155.26,155.39,14078.0,142.4996,142.573,142.3895,142.5088,14078.0
2018-06-19 12:00:00,155.4,155.4,155.06,155.09,5814.0,142.5179,142.5179,142.2061,142.2336,5814.0
2018-06-19 12:05:00,155.1,155.16,155.03,155.06,9216.0,142.2428,142.2978,142.1786,142.2061,9216.0
2018-06-19 12:10:00,155.06,155.06,154.95,154.96,5164.0,142.2061,142.2061,142.1052,142.1144,5164.0
2018-06-19 12:15:00,154.98,155.12,154.98,155.11,5635.0,142.1328,142.2611,142.1328,142.252,5635.0
2018-06-19 12:20:00,155.09,155.09,155.01,155.09,5604.0,142.2336,142.2336,142.1603,142.2336,5604.0
2018-06-19 12:25:00,155.16,155.31,155.16,155.26,5033.0,142.2978,142.4354,142.2978,142.3895,5033.0
2018-06-19 12:30:00,155.28,155.3,155.03,155.03,11861.0,142.4079,142.4262,142.1786,142.1786,11861.0
2018-06-19 12:35:00,155.02,155.14,155.02,155.07,8239.0,142.1694,142.2795,142.1694,142.2153,8239.0
2018-06-19 12:40:00,155.05,155.05,154.98,155.05,3610.0,142.1969,142.1969,142.1328,142.1969,3610.0
2018-06-19 12:45:00,155.07,155.16,155.07,155.14,5833.0,142.2153,142.2978,142.2153,142.2795,5833.0
2018-06-19 12:50:00,155.14,155.28,155.06,155.22,10927.0,142.2795,142.4079,142.2061,142.3529,10927.0
2018-06-19 12:55:00,155.19,155.26,155.17,155.25,5856.0,142.3253,142.3895,142.307,142.3804,5856.0
2018-06-19 13:00:00,155.31,155.33,155.17,155.17,15008.0,142.4354,142.4537,142.307,142.307,15008.0
2018-06-19 13:05:00,155.17,155.17,155.05,155.09,8967.0,142.307,142.307,142.1969,142.2336,8967.0
2018-06-19 13:10:00,155.08,155.12,155.04,155.06,4630.0,142.2245,142.2611,142.1878,142.2061,4630.0
2018-06-19 13:15:00,155.12,155.14,155.1,155.11,4549.0,142.2611,142.2795,142.2428,142.252,4549.0
2018-06-19 13:20:00,155.12,155.15,155.1,155.14,4553.0,142.2611,142.2887,142.2428,142.2795,4553.0
2018-06-19 13:25:00,155.12,155.12,155.04,155.09,5914.0,142.2611,142.2611,142.1878,142.2336,5914.0
2018-06-19 13:30:00,155.08,155.08,154.74,154.81,12240.0,142.2245,142.2245,141.9126,141.9768,12240.0
2018-06-19 13:35:00,154.85,154.94,154.85,154.92,2254.0,142.0135,142.0961,142.0135,142.0777,2254.0
2018-06-19 13:40:00,154.99,155.06,154.96,155.06,3550.0,142.1419,142.2061,142.1144,142.2061,3550.0
2018-06-19 13:45:00,155.08,155.24,155.08,155.24,2100.0,142.2245,142.3712,142.2245,142.3712,2100.0
2018-06-19 13:50:00,155.25,155.37,155.25,155.28,4512.0,142.3804,142.4904,142.3804,142.4079,4512.0
2018-06-19 13:55:00,155.31,155.35,155.31,155.31,2649.0,142.4354,142.4721,142.4354,142.4354,2649.0
2018-06-19 14:00:00,155.33,155.44,155.31,155.42,4757.0,142.4537,142.5546,142.4354,142.5363,4757.0
2018-06-19 14:05:00,155.41,155.41,155.0,155.16,29290.0,142.5271,142.5271,142.1511,142.2978,29290.0
2018-06-19 14:10:00,155.18,155.39,155.18,155.39,3493.0,142.3162,142.5088,142.3162,142.5088,3493.0
2018-06-19 14:15:00,155.37,155.4,155.34,155.38,3332.0,142.4904,142.5179,142.4629,142.4996,3332.0
2018-06-19 14:20:00,155.4,155.41,154.95,155.1,23463.0,142.5179,142.5271,142.1052,142.2428,23463.0
2018-06-19 14:25:00,155.11,155.16,154.96,155.02,4975.0,142.252,142.2978,142.1144,142.1694,4975.0
2018-06-19 14:30:00,155.01,155.12,154.99,155.01,6933.0,142.1603,142.2611,142.1419,142.1603,6933.0
2018-06-19 14:35:00,155.03,155.09,154.88,154.96,13417.0,142.1786,142.2336,142.041,142.1144,13417.0
2018-06-19 14:40:00,154.93,155.07,154.93,155.0,5434.0,142.0869,142.2153,142.0869,142.1511,5434.0
2018-06-19 14:45:00,154.98,155.13,154.98,155.11,3862.0,142.1328,142.2703,142.1328,142.252,3862.0
2018-06-19 14:50:00,155.08,155.19,155.08,155.17,5300.0,142.2245,142.3253,142.2245,142.307,5300.0
2018-06-19 14:55:00,155.17,155.34,155.17,155.19,11163.0,142.307,142.4629,142.307,142.3253,11163.0
2018-06-19 15:00:00,155.24,155.34,155.2,155.23,9334.0,142.3712,142.4629,142.3345,142.362,9334.0
2018-06-19 15:05:00,155.23,155.25,155.13,155.2,8242.0,142.362,142.3804,142.2703,142.3345,8242.0
2018-06-19 15:10:00,155.19,155.19,155.1,155.16,7665.0,142.3253,142.3253,142.2428,142.2978,7665.0
2018-06-19 15:15:00,155.14,155.16,155.04,155.07,10731.0,142.2795,142.2978,142.1878,142.2153,10731.0
2018-06-19 15:20:00,155.11,155.11,154.91,154.91,13026.0,142.252,142.252,142.0686,142.0686,13026.0
2018-06-19 15:25:00,154.91,154.98,154.85,154.85,15983.0,142.0686,142.1328,142.0135,142.0135,15983.0
2018-06-19 15:30:00,154.79,154.94,154.69,154.72,21062.0,141.9585,142.0961,141.8668,141.8943,21062.0
2018-06-19 15:35:00,154.74,154.94,154.73,154.92,14318.0,141.9126,142.0961,141.9035,142.0777,14318.0
2018-06-19 15:40:00,154.91,155.0,154.89,155.0,32187.0,142.0686,142.1511,142.0502,142.1511,32187.0
2018-06-19 15:45:00,155.08,155.09,154.78,154.78,46277.0,142.2245,142.2336,141.9493,141.9493,46277.0
2018-06-19 15:50:00,154.8,154.92,154.77,154.81,39975.0,141.9677,142.0777,141.9402,141.9768,39975.0
2018-06-19 15:55:00,154.8,155.04,154.8,155.0,67330.0,141.9677,142.1878,141.9677,142.1511,67330.0
2018-06-20 09:30:00,155.9,155.97,155.3,155.47,35288.0,142.9765,143.0407,142.4262,142.5821,35288.0
2018-06-20 09:35:00,155.48,155.5,154.74,154.87,12694.0,142.5913,142.6096,141.9126,142.0319,12694.0
2018-06-20 09:40:00,154.75,154.78,154.38,154.63,54674.0,141.9218,141.9493,141.5825,141.8118,54674.0
2018-06-20 09:45:00,154.44,154.44,153.59,153.86,17982.0,141.6375,141.6375,140.858,141.1056,17982.0
2018-06-20 09:50:00,153.87,154.24,153.75,154.19,10528.0,141.1148,141.4541,141.0047,141.4082,10528.0
2018-06-20 09:55:00,154.17,154.23,154.05,154.22,10451.0,141.3899,141.4449,141.2798,141.4358,10451.0
2018-06-20 10:00:00,154.22,154.36,154.22,154.31,7903.0,141.4358,141.5641,141.4358,141.5183,7903.0
2018-06-20 10:05:00,154.28,154.35,154.11,154.28,13898.0,141.4908,141.555,141.3349,141.4908,13898.0
2018-06-20 10:10:00,154.24,154.26,154.14,154.19,4143.0,141.4541,141.4724,141.3624,141.4082,4143.0
2018-06-20 10:15:00,154.22,154.23,153.91,153.96,28950.0,141.4358,141.4449,141.1515,141.1973,28950.0
2018-06-20 10:20:00,154.0,154.13,153.97,154.07,14069.0,141.234,141.3532,141.2065,141.2982,14069.0
2018-06-20 10:25:00,154.0,154.07,153.84,153.97,13313.0,141.234,141.2982,141.0873,141.2065,13313.0
2018-06-20 10:30:00,153.98,154.02,153.88,153.98,10934.0,141.2156,141.2523,141.1239,141.2156,10934.0
2018-06-20 10:35:00,153.98,154.01,153.82,153.86,16568.0,141.2156,141.2432,141.0689,141.1056,16568.0
2018-06-20 10:40:00,153.87,153.89,153.71,153.73,10534.0,141.1148,141.1331,140.968,140.9864,10534.0
2018-06-20 10:45:00,153.75,153.75,153.58,153.69,6429.0,141.0047,141.0047,140.8488,140.9497,6429.0
2018-06-20 10:50:00,153.69,153.77,153.6,153.75,9191.0,140.9497,141.0231,140.8671,141.0047,9191.0
2018-06-20 10:55:00,153.78,153.85,153.73,153.79,6042.0,141.0322,141.0964,140.9864,141.0414,6042.0
2018-06-20 11:00:00,153.8,154.0,153.8,153.94,14817.0,141.0506,141.234,141.0506,141.179,14817.0
2018-06-20 11:05:00,153.95,154.0,153.84,153.92,10478.0,141.1881,141.234,141.0873,141.1606,10478.0
2018-06-20 11:10:00,153.95,154.0,153.78,153.81,28286.0,141.1881,141.234,141.0322,141.0597,28286.0
2018-06-20 11:15:00,153.82,154.0,153.82,153.99,17275.0,141.0689,141.234,141.0689,141.2248,17275.0
2018-06-20 11:20:00,153.98,154.0,153.96,154.0,10687.0,141.2156,141.234,141.1973,141.234,10687.0
2018-06-20 11:25:00,154.0,154.0,153.88,153.88,9372.0,141.234,141.234,141.1239,141.1239,9372.0
2018-06-20 11:30:00,153.88,153.91,153.6,153.61,12814.0,141.1239,141.1515,140.8671,140.8763,12814.0
2018-06-20 11:35:00,153.6,153.65,153.47,153.48,11640.0,140.8671,140.913,140.7479,140.7571,11640.0
2018-06-20 11:40:00,153.48,153.53,153.44,153.47,16783.0,140.7571,140.803,140.7204,140.7479,16783.0
2018-06-20 11:45:00,153.46,153.5,153.23,153.27,12211.0,140.7388,140.7754,140.5278,140.5645,12211.0
2018-06-20 11:50:00,153.28,153.39,153.07,153.26,14120.0,140.5737,140.6746,140.3811,140.5553,14120.0
2018-06-20 11:55:00,153.28,153.3,153.22,153.23,9345.0,140.5737,140.592,140.5186,140.5278,9345.0
2018-06-20 12:00:00,153.27,153.27,153.1,153.26,14150.0,140.5645,140.5645,140.4086,140.5553,14150.0
2018-06-20 12:05:00,153.21,153.42,153.21,153.42,21001.0,140.5095,140.7021,140.5095,140.7021,21001.0
2018-06-20 12:10:00,153.45,153.45,153.22,153.22,25060.0,140.7296,140.7296,140.5186,140.5186,25060.0
2018-06-20 12:15:00,153.22,153.34,153.21,153.33,3562.0,140.5186,140.6287,140.5095,140.6195,3562.0
2018-06-20 12:20:00,153.34,153.38,153.32,153.36,8658.0,140.6287,140.6654,140.6104,140.647,8658.0
2018-06-20 12:25:00,153.36,153.36,152.96,153.01,12481.0,140.647,140.647,140.2802,140.3261,12481.0
2018-06-20 12:30:00,153.06,153.16,153.05,153.05,10379.0,140.3719,140.4636,140.3627,140.3627,10379.0
2018-06-20 12:35:00,153.07,153.13,153.06,153.13,11649.0,140.3811,140.4361,140.3719,140.4361,11649.0
2018-06-20 12:40:00,153.13,153.22,153.11,153.19,8435.0,140.4361,140.5186,140.4178,140.4911,8435.0
2018-06-20 12:45:00,153.2,153.25,153.12,153.17,9657.0,140.5003,140.5462,140.4269,140.4728,9657.0
2018-06-20 12:50:00,153.18,153.23,153.18,153.18,5905.0,140.482,140.5278,140.482,140.482,5905.0
2018-06-20 12:55:00,153.19,153.24,153.08,153.17,16973.0,140.4911,140.537,140.3903,140.4728,16973.0
2018-06-20 13:00:00,153.17,153.35,153.17,153.32,6546.0,140.4728,140.6379,140.4728,140.6104,6546.0
2018-06-20 13:05:00,153.33,153.47,153.33,153.45,4415.0,140.6195,140.7479,140.6195,140.7296,4415.0
2018-06-20 13:10:00,153.46,153.46,153.29,153.37,8798.0,140.7388,140.7388,140.5828,140.6562,8798.0
2018-06-20 13:15:00,153.37,153.43,153.37,153.41,5984.0,140.6562,140.7112,140.6562,140.6929,5984.0
2018-06-20 13:20:00,153.43,153.45,153.34,153.35,5914.0,140.7112,140.7296,140.6287,140.6379,5914.0
2018-06-20 13:25:00,153.37,153.38,153.33,153.35,3352.0,140.6562,140.6654,140.6195,140.6379,3352.0
2018-06-20 13:30:00,153.38,153.39,153.18,153.19,7908.0,140.6654,140.6746,140.482,140.4911,7908.0
2018-06-20 13:35:00,153.2,153.22,153.16,153.19,4324.0,140.5003,140.5186,140.4636,140.4911,4324.0
2018-06-20 13:40:00,153.22,153.25,153.15,153.2,8725.0,140.5186,140.5462,140.4545,140.5003,8725.0
2018-06-20 13:45:00,153.21,153.25,153.19,153.23,5936.0,140.5095,140.5462,140.4911,140.5278,5936.0
2018-06-20 13:50:00,153.21,153.33,153.18,153.33,3762.0,140.5095,140.6195,140.482,140.6195,3762.0
2018-06-20 13:55:00,153.34,153.35,153.28,153.28,10837.0,140.6287,140.6379,140.5737,140.5737,10837.0
2018-06-20 14:00:00,153.3,153.37,153.23,153.3,17832.0,140.592,140.6562,140.5278,140.592,17832.0
2018-06-20 14:05:00,153.3,153.3,153.27,153.27,4019.0,140.592,140.592,140.5645,140.5645,4019.0
2018-06-20 14:10:00,153.3,153.3,153.26,153.28,10550.0,140.592,140.592,140.5553,140.5737,10550.0
2018-06-20 14:15:00,153.28,153.29,153.22,153.24,7795.0,140.5737,140.5828,140.5186,140.537,7795.0
2018-06-20 14:20:00,153.24,153.25,153.19,153.22,10804.0,140.537,140.5462,140.4911,140.5186,10804.0
2018-06-20 14:25:00,153.2,153.24,153.17,153.2,12384.0,140.5003,140.537,140.4728,140.5003,12384.0
2018-06-20 14:30:00,153.2,153.2,152.99,152.99,10718.0,140.5003,140.5003,140.3077,140.3077,10718.0
2018-06-20 14:35:00,152.97,153.0,152.83,152.83,11109.0,140.2894,140.3169,140.161,140.161,11109.0
2018-06-20 14:40:00,152.85,152.85,152.79,152.79,11753.0,140.1793,140.1793,140.1243,140.1243,11753.0
2018-06-20 14:45:00,152.79,152.79,152.71,152.74,16230.0,140.1243,140.1243,140.0509,140.0784,16230.0
2018-06-20 14:50:00,152.74,152.8,152.74,152.79,7746.0,140.0784,140.1335,140.0784,140.1243,7746.0
2018-06-20 14:55:00,152.8,152.85,152.67,152.67,14936.0,140.1335,140.1793,140.0142,140.0142,14936.0
2018-06-20 15:00:00,152.64,152.64,152.43,152.55,32023.0,139.9867,139.9867,139.7941,139.9042,32023.0
2018-06-20 15:05:00,152.55,152.55,152.43,152.49,33521.0,139.9042,139.9042,139.7941,139.8492,33521.0
2018-06-20 15:10:00,152.49,152.5,152.46,152.5,16342.0,139.8492,139.8583,139.8217,139.8583,16342.0
2018-06-20 15:15:00,152.49,152.5,152.46,152.49,15222.0,139.8492,139.8583,139.8217,139.8492,15222.0
2018-06-20 15:20:00,152.49,152.5,152.42,152.46,20679.0,139.8492,139.8583,139.785,139.8217,20679.0
2018-06-20 15:25:00,152.45,152.51,152.44,152.5,37778.0,139.8125,139.8675,139.8033,139.8583,37778.0
2018-06-20 15:30:00,152.5,152.7,152.49,152.68,24677.0,139.8583,140.0418,139.8492,140.0234,24677.0
2018-06-20 15:35:00,152.68,152.69,152.47,152.56,40499.0,140.0234,140.0326,139.8308,139.9134,40499.0
2018-06-20 15:40:00,152.56,152.94,152.52,152.89,38349.0,139.9134,140.2619,139.8767,140.216,38349.0
2018-06-20 15:45:00,152.93,153.1,152.91,152.97,47389.0,140.2527,140.4086,140.2343,140.2894,47389.0
2018-06-20 15:50:00,152.98,153.1,152.93,153.09,34907.0,140.2985,140.4086,140.2527,140.3994,34907.0
2018-06-20 15:55:00,153.09,153.2,153.05,153.11,89427.0,140.3994,140.5003,140.3627,140.4178,89427.0
2018-06-21 09:30:00,153.33,153.33,151.45,151.64,40768.0,140.6195,140.6195,138.8954,139.0696,40768.0
2018-06-21 09:35:00,151.65,152.05,151.65,151.98,10529.0,139.0788,139.4456,139.0788,139.3814,10529.0
2018-06-21 09:40:00,151.99,152.48,151.8,152.48,15622.0,139.3906,139.84,139.2164,139.84,15622.0
2018-06-21 09:45:00,152.51,152.92,152.5,152.81,10031.0,139.8675,140.2435,139.8583,140.1426,10031.0
2018-06-21 09:50:00,152.71,152.74,152.55,152.58,6713.0,140.0509,140.0784,139.9042,139.9317,6713.0
2018-06-21 09:55:00,152.58,152.58,152.23,152.31,17646.0,139.9317,139.9317,139.6107,139.6841,17646.0
2018-06-21 10:00:00,152.28,152.29,152.11,152.18,6952.0,139.6566,139.6657,139.5007,139.5649,6952.0
2018-06-21 10:05:00,152.24,152.34,151.9,151.9,7895.0,139.6199,139.7116,139.3081,139.3081,7895.0
2018-06-21 10:10:00,151.87,151.87,151.71,151.84,7119.0,139.2806,139.2806,139.1338,139.253,7119.0
2018-06-21 10:15:00,151.84,152.21,151.83,152.21,7694.0,139.253,139.5924,139.2439,139.5924,7694.0
2018-06-21 10:20:00,152.22,152.32,151.99,151.99,8158.0,139.6015,139.6933,139.3906,139.3906,8158.0
2018-06-21 10:25:00,151.9,152.23,151.89,152.13,8463.0,139.3081,139.6107,139.2989,139.519,8463.0
2018-06-21 10:30:00,152.11,152.25,152.1,152.22,2404.0,139.5007,139.6291,139.4915,139.6015,2404.0
2018-06-21 10:35:00,152.38,152.38,152.1,152.19,6000.0,139.7483,139.7483,139.4915,139.574,6000.0
2018-06-21 10:40:00,152.19,152.39,152.19,152.23,26022.0,139.574,139.7575,139.574,139.6107,26022.0
2018-06-21 10:45:00,152.26,152.39,152.19,152.36,6603.0,139.6382,139.7575,139.574,139.7299,6603.0
2018-06-21 10:50:00,152.38,152.75,152.37,152.75,8798.0,139.7483,140.0876,139.7391,140.0876,8798.0
2018-06-21 10:55:00,152.71,152.79,152.6,152.6,7615.0,140.0509,140.1243,139.95,139.95,7615.0
2018-06-21 11:00:00,152.58,152.68,152.44,152.68,7314.0,139.9317,140.0234,139.8033,140.0234,7314.0
2018-06-21 11:05:00,152.7,152.75,152.64,152.7,10752.0,140.0418,140.0876,139.9867,140.0418,10752.0
2018-06-21 11:10:00,152.72,152.78,152.69,152.73,5700.0,140.0601,140.1151,140.0326,140.0693,5700.0
2018-06-21 11:15:00,152.76,152.81,152.72,152.77,16187.0,140.0968,140.1426,140.0601,140.106,16187.0
2018-06-21 11:20:00,152.8,152.81,152.73,152.75,11345.0,140.1335,140.1426,140.0693,140.0876,11345.0
2018-06-21 11:25:00,152.75,153.0,152.75,152.8,15218.0,140.0876,140.3169,140.0876,140.1335,15218.0
2018-06-21 11:30:00,152.83,153.01,152.83,152.92,3049.0,140.161,140.3261,140.161,140.2435,3049.0
2018-06-21 11:35:00,152.99,153.08,152.98,153.06,3847.0,140.3077,140.3903,140.2985,140.3719,3847.0
2018-06-21 11:40:00,153.06,153.11,152.94,153.04,4188.0,140.3719,140.4178,140.2619,140.3536,4188.0
2018-06-21 11:45:00,153.05,153.05,152.72,152.72,4076.0,140.3627,140.3627,140.0601,140.0601,4076.0
2018-06-21 11:50:00,152.74,152.93,152.74,152.89,3962.0,140.0784,140.2527,140.0784,140.216,3962.0
2018-06-21 11:55:00,152.88,152.89,152.69,152.69,6262.0,140.2068,140.216,140.0326,140.0326,6262.0
2018-06-21 12:00:00,152.75,152.75,152.45,152.45,3309.0,140.0876,140.0876,139.8125,139.8125,3309.0
2018-06-21 12:05:00,152.46,152.46,152.35,152.46,4499.0,139.8217,139.8217,139.7208,139.8217,4499.0
2018-06-21 12:10:00,152.43,152.48,152.34,152.37,2430.0,139.7941,139.84,139.7116,139.7391,2430.0
2018-06-21 12:15:00,152.38,152.42,152.36,152.38,3052.0,139.7483,139.785,139.7299,139.7483,3052.0
2018-06-21 12:20:00,152.4,152.43,152.27,152.32,4435.0,139.7666,139.7941,139.6474,139.6933,4435.0
2018-06-21 12:25:00,152.33,152.46,152.33,152.4,4344.0,139.7024,139.8217,139.7024,139.7666,4344.0
2018-06-21 12:30:00,152.4,152.44,152.19,152.29,8184.0,139.7666,139.8033,139.574,139.6657,8184.0
2018-06-21 12:35:00,152.26,152.35,152.26,152.28,4358.0,139.6382,139.7208,139.6382,139.6566,4358.0
2018-06-21 12:40:00,152.28,152.34,152.19,152.22,4847.0,139.6566,139.7116,139.574,139.6015,4847.0
2018-06-21 12:45:00,152.23,152.25,152.08,152.13,4624.0,139.6107,139.6291,139.4732,139.519,4624.0
2018-06-21 12:50:00,152.08,152.11,151.97,151.97,3610.0,139.4732,139.5007,139.3723,139.3723,3610.0
2018-06-21 12:55:00,151.97,152.1,151.94,151.94,4036.0,139.3723,139.4915,139.3448,139.3448,4036.0
2018-06-21 13:00:00,151.94,152.01,151.9,151.98,4148.0,139.3448,139.409,139.3081,139.3814,4148.0
2018-06-21 13:05:00,152.0,152.07,151.97,152.06,3100.0,139.3998,139.464,139.3723,139.4548,3100.0
2018-06-21 13:10:00,152.04,152.08,151.88,151.92,8350.0,139.4365,139.4732,139.2897,139.3264,8350.0
2018-06-21 13:15:00,151.93,152.0,151.93,152.0,5719.0,139.3356,139.3998,139.3356,139.3998,5719.0
2018-06-21 13:20:00,152.0,152.19,152.0,152.15,4902.0,139.3998,139.574,139.3998,139.5373,4902.0
2018-06-21 13:25:00,152.17,152.27,152.17,152.24,2934.0,139.5557,139.6474,139.5557,139.6199,2934.0
2018-06-21 13:30:00,152.3,152.37,152.12,152.12,4792.0,139.6749,139.7391,139.5098,139.5098,4792.0
2018-06-21 13:35:00,152.1,152.1,151.96,151.96,2665.0,139.4915,139.4915,139.3631,139.3631,2665.0
2018-06-21 13:40:00,151.96,152.09,151.96,152.08,6969.0,139.3631,139.4823,139.3631,139.4732,6969.0
2018-06-21 13:45:00,152.12,152.17,152.08,152.17,2835.0,139.5098,139.5557,139.4732,139.5557,2835.0
2018-06-21 13:50:00,152.18,152.22,152.16,152.16,3195.0,139.5649,139.6015,139.5465,139.5465,3195.0
2018-06-21 13:55:00,152.16,152.27,152.14,152.26,4447.0,139.5465,139.6474,139.5282,139.6382,4447.0
2018-06-21 14:00:00,152.26,152.39,152.26,152.37,2555.0,139.6382,139.7575,139.6382,139.7391,2555.0
2018-06-21 14:05:00,152.36,152.36,152.21,152.22,5277.0,139.7299,139.7299,139.5924,139.6015,5277.0
2018-06-21 14:10:00,152.27,152.31,152.19,152.26,6022.0,139.6474,139.6841,139.574,139.6382,6022.0
2018-06-21 14:15:00,152.28,152.33,152.23,152.23,2306.0,139.6566,139.7024,139.6107,139.6107,2306.0
2018-06-21 14:20:00,152.22,152.22,152.08,152.08,6245.0,139.6015,139.6015,139.4732,139.4732,6245.0
2018-06-21 14:25:00,152.08,152.1,152.0,152.1,8829.0,139.4732,139.4915,139.3998,139.4915,8829.0
2018-06-21 14:30:00,152.15,152.22,152.14,152.2,4724.0,139.5373,139.6015,139.5282,139.5832,4724.0
2018-06-21 14:35:00,152.22,152.3,152.18,152.19,8087.0,139.6015,139.6749,139.5649,139.574,8087.0
2018-06-21 14:40:00,152.2,152.24,152.16,152.22,10093.0,139.5832,139.6199,139.5465,139.6015,10093.0
2018-06-21 14:45:00,152.21,152.4,152.21,152.37,11665.0,139.5924,139.7666,139.5924,139.7391,11665.0
2018-06-21 14:50:00,152.41,152.56,152.38,152.51,9223.0,139.7758,139.9134,139.7483,139.8675,9223.0
2018-06-21 14:55:00,152.53,152.63,152.49,152.57,6944.0,139.8858,139.9776,139.8492,139.9225,6944.0
2018-06-21 15:00:00,152.55,152.57,152.44,152.44,5697.0,139.9042,139.9225,139.8033,139.8033,5697.0
2018-06-21 15:05:00,152.48,152.58,152.44,152.58,3357.0,139.84,139.9317,139.8033,139.9317,3357.0
2018-06-21 15:10:00,152.55,152.57,152.41,152.44,4563.0,139.9042,139.9225,139.7758,139.8033,4563.0
2018-06-21 15:15:00,152.43,152.43,152.18,152.2,9285.0,139.7941,139.7941,139.5649,139.5832,9285.0
2018-06-21 15:20:00,152.18,152.2,151.95,152.06,17812.0,139.5649,139.5832,139.3539,139.4548,17812.0
2018-06-21 15:25:00,152.07,152.13,151.99,152.09,16490.0,139.464,139.519,139.3906,139.4823,16490.0
2018-06-21 15:30:00,152.06,152.08,151.81,151.83,15035.0,139.4548,139.4732,139.2255,139.2439,15035.0
2018-06-21 15:35:00,151.82,151.95,151.79,151.93,12420.0,139.2347,139.3539,139.2072,139.3356,12420.0
2018-06-21 15:40:00,151.91,151.91,151.75,151.83,19849.0,139.3172,139.3172,139.1705,139.2439,19849.0
2018-06-21 15:45:00,151.84,151.91,151.76,151.86,37846.0,139.253,139.3172,139.1797,139.2714,37846.0
2018-06-21 15:50:00,151.85,152.13,151.78,151.91,50602.0,139.2622,139.519,139.198,139.3172,50602.0
2018-06-21 15:55:00,151.92,152.03,151.81,151.88,91599.0,139.3264,139.4273,139.2255,139.2897,91599.0
2018-06-22 09:30:00,152.63,153.22,152.0,152.6,29646.0,139.9776,140.5186,139.3998,139.95,29646.0
2018-06-22 09:35:00,152.67,152.8,152.39,152.72,11807.0,140.0142,140.1335,139.7575,140.0601,11807.0
2018-06-22 09:40:00,152.73,153.04,152.54,152.73,14755.0,140.0693,140.3536,139.895,140.0693,14755.0
2018-06-22 09:45:00,152.78,152.89,152.46,152.75,33190.0,140.1151,140.216,139.8217,140.0876,33190.0
2018-06-22 09:50:00,152.69,152.82,152.11,152.13,12120.0,140.0326,140.1518,139.5007,139.519,12120.0
2018-06-22 09:55:00,152.25,152.3,151.97,152.08,6323.0,139.6291,139.6749,139.3723,139.4732,6323.0
2018-06-22 10:00:00,152.04,152.12,151.85,151.96,14915.0,139.4365,139.5098,139.2622,139.3631,14915.0
2018-06-22 10:05:00,151.94,152.56,151.8,152.56,26245.0,139.3448,139.9134,139.2164,139.9134,26245.0
2018-06-22 10:10:00,152.69,153.24,152.61,153.2,10301.0,140.0326,140.537,139.9592,140.5003,10301.0
2018-06-22 10:15:00,153.15,153.15,152.87,152.87,10077.0,140.4545,140.4545,140.1977,140.1977,10077.0
2018-06-22 10:20:00,152.87,153.11,152.72,152.72,13725.0,140.1977,140.4178,140.0601,140.0601,13725.0
2018-06-22 10:25:00,152.72,152.74,152.51,152.61,8229.0,140.0601,140.0784,139.8675,139.9592,8229.0
2018-06-22 10:30:00,152.67,152.67,152.36,152.44,14015.0,140.0142,140.0142,139.7299,139.8033,14015.0
2018-06-22 10:35:00,152.46,152.53,152.38,152.47,11027.0,139.8217,139.8858,139.7483,139.8308,11027.0
2018-06-22 10:40:00,152.5,152.52,152.34,152.45,8153.0,139.8583,139.8767,139.7116,139.8125,8153.0
2018-06-22 10:45:00,152.5,152.59,152.34,152.46,9472.0,139.8583,139.9409,139.7116,139.8217,9472.0
2018-06-22 10:50:00,152.42,152.43,152.08,152.18,13427.0,139.785,139.7941,139.4732,139.5649,13427.0
2018-06-22 10:55:00,152.18,152.46,152.14,152.26,14598.0,139.5649,139.8217,139.5282,139.6382,14598.0
2018-06-22 11:00:00,152.31,152.31,152.04,152.07,14967.0,139.6841,139.6841,139.4365,139.464,14967.0
2018-06-22 11:05:00,152.1,152.1,151.86,151.99,17589.0,139.4915,139.4915,139.2714,139.3906,17589.0
2018-06-22 11:10:00,151.99,152.41,151.99,152.41,6884.0,139.3906,139.7758,139.3906,139.7758,6884.0
2018-06-22 11:15:00,152.34,152.69,152.31,152.59,6804.0,139.7116,140.0326,139.6841,139.9409,6804.0
2018-06-22 11:20:00,152.58,152.7,152.47,152.51,9580.0,139.9317,140.0418,139.8308,139.8675,9580.0
2018-06-22 11:25:00,152.41,152.73,152.4,152.73,7734.0,139.7758,140.0693,139.7666,140.0693,7734.0
2018-06-22 11:30:00,152.71,152.94,152.7,152.94,6208.0,140.0509,140.2619,140.0418,140.2619,6208.0
2018-06-22 11:35:00,152.95,152.95,152.7,152.83,7145.0,140.271,140.271,140.0418,140.161,7145.0
2018-06-22 11:40:00,152.83,152.97,152.8,152.83,9420.0,140.161,140.2894,140.1335,140.161,9420.0
2018-06-22 11:45:00,152.84,152.85,152.65,152.65,6999.0,140.1702,140.1793,139.9959,139.9959,6999.0
2018-06-22 11:50:00,152.65,152.78,152.6,152.6,7777.0,139.9959,140.1151,139.95,139.95,7777.0
2018-06-22 11:55:00,152.64,152.73,152.49,152.5,14539.0,139.9867,140.0693,139.8492,139.8583,14539.0
2018-06-22 12:00:00,152.5,152.62,152.41,152.62,5984.0,139.8583,139.9684,139.7758,139.9684,5984.0
2018-06-22 12:05:00,152.59,152.74,152.56,152.63,3315.0,139.9409,140.0784,139.9134,139.9776,3315.0
2018-06-22 12:10:00,152.63,152.72,152.6,152.63,4609.0,139.9776,140.0601,139.95,139.9776,4609.0
2018-06-22 12:15:00,152.65,152.7,152.54,152.63,4668.0,139.9959,140.0418,139.895,139.9776,4668.0
2018-06-22 12:20:00,152.57,152.68,152.57,152.59,3543.0,139.9225,140.0234,139.9225,139.9409,3543.0
2018-06-22 12:25:00,152.55,152.69,152.49,152.57,8967.0,139.9042,140.0326,139.8492,139.9225,8967.0
2018-06-22 12:30:00,152.57,152.66,152.45,152.53,8908.0,139.9225,140.0051,139.8125,139.8858,8908.0
2018-06-22 12:35:00,152.54,152.57,152.47,152.51,4938.0,139.895,139.9225,139.8308,139.8675,4938.0
2018-06-22 12:40:00,152.47,152.65,152.42,152.55,14212.0,139.8308,139.9959,139.785,139.9042,14212.0
2018-06-22 12:45:00,152.55,152.57,152.42,152.56,6159.0,139.9042,139.9225,139.785,139.9134,6159.0
2018-06-22 12:50:00,152.58,152.59,152.45,152.48,8679.0,139.9317,139.9409,139.8125,139.84,8679.0
2018-06-22 12:55:00,152.53,152.69,152.52,152.69,6502.0,139.8858,140.0326,139.8767,140.0326,6502.0
2018-06-22 13:00:00,152.72,152.78,152.71,152.77,2650.0,140.0601,140.1151,140.0509,140.106,2650.0
2018-06-22 13:05:00,152.74,152.78,152.65,152.73,4600.0,140.0784,140.1151,139.9959,140.0693,4600.0
2018-06-22 13:10:00,152.74,152.74,152.63,152.68,3329.0,140.0784,140.0784,139.9776,140.0234,3329.0
2018-06-22 13:15:00,152.66,152.72,152.63,152.68,5516.0,140.0051,140.0601,139.9776,140.0234,5516.0
2018-06-22 13:20:00,152.7,152.73,152.58,152.58,5293.0,140.0418,140.0693,139.9317,139.9317,5293.0
2018-06-22 13:25:00,152.57,152.64,152.57,152.63,5136.0,139.9225,139.9867,139.9225,139.9776,5136.0
2018-06-22 13:30:00,152.6,152.62,152.43,152.48,4104.0,139.95,139.9684,139.7941,139.84,4104.0
2018-06-22 13:35:00,152.48,152.54,152.44,152.53,3714.0,139.84,139.895,139.8033,139.8858,3714.0
2018-06-22 13:40:00,152.55,152.62,152.54,152.6,3684.0,139.9042,139.9684,139.895,139.95,3684.0
2018-06-22 13:45:00,152.6,152.66,152.58,152.6,4804.0,139.95,140.0051,139.9317,139.95,4804.0
2018-06-22 13:50:00,152.64,152.75,152.64,152.72,3048.0,139.9867,140.0876,139.9867,140.0601,3048.0
2018-06-22 13:55:00,152.76,152.81,152.73,152.81,4203.0,140.0968,140.1426,140.0693,140.1426,4203.0
2018-06-22 14:00:00,152.79,152.97,152.79,152.93,4919.0,140.1243,140.2894,140.1243,140.2527,4919.0
2018-06-22 14:05:00,152.91,152.97,152.86,152.88,9144.0,140.2343,140.2894,140.1885,140.2068,9144.0
2018-06-22 14:10:00,152.9,152.94,152.87,152.94,3691.0,140.2252,140.2619,140.1977,140.2619,3691.0
2018-06-22 14:15:00,152.94,153.13,152.93,153.05,8569.0,140.2619,140.4361,140.2527,140.3627,8569.0
2018-06-22 14:20:00,153.06,153.18,153.06,153.14,9679.0,140.3719,140.482,140.3719,140.4453,9679.0
2018-06-22 14:25:00,153.14,153.35,153.03,153.35,6459.0,140.4453,140.6379,140.3444,140.6379,6459.0
2018-06-22 14:30:00,153.34,153.39,153.28,153.39,7662.0,140.6287,140.6746,140.5737,140.6746,7662.0
2018-06-22 14:35:00,153.38,153.45,153.36,153.43,9108.0,140.6654,140.7296,140.647,140.7112,9108.0
2018-06-22 14:40:00,153.42,153.42,153.31,153.41,4921.0,140.7021,140.7021,140.6012,140.6929,4921.0
2018-06-22 14:45:00,153.39,153.43,153.32,153.42,15805.0,140.6746,140.7112,140.6104,140.7021,15805.0
2018-06-22 14:50:00,153.42,153.48,153.31,153.33,14911.0,140.7021,140.7571,140.6012,140.6195,14911.0
2018-06-22 14:55:00,153.35,153.49,153.33,153.47,10816.0,140.6379,140.7663,140.6195,140.7479,10816.0
2018-06-22 15:00:00,153.47,153.47,153.19,153.25,15116.0,140.7479,140.7479,140.4911,140.5462,15116.0
2018-06-22 15:05:00,153.23,153.4,153.23,153.36,6193.0,140.5278,140.6837,140.5278,140.647,6193.0
2018-06-22 15:10:00,153.34,153.45,153.34,153.44,6225.0,140.6287,140.7296,140.6287,140.7204,6225.0
2018-06-22 15:15:00,153.44,153.45,153.32,153.34,8018.0,140.7204,140.7296,140.6104,140.6287,8018.0
2018-06-22 15:20:00,153.33,153.53,153.33,153.52,8797.0,140.6195,140.803,140.6195,140.7938,8797.0
2018-06-22 15:25:00,153.54,153.62,153.45,153.45,9903.0,140.8121,140.8855,140.7296,140.7296,9903.0
2018-06-22 15:30:00,153.46,153.49,153.36,153.36,10552.0,140.7388,140.7663,140.647,140.647,10552.0
2018-06-22 15:35:00,153.34,153.44,153.33,153.41,11086.0,140.6287,140.7204,140.6195,140.6929,11086.0
2018-06-22 15:40:00,153.39,153.39,153.23,153.24,19605.0,140.6746,140.6746,140.5278,140.537,19605.0
2018-06-22 15:45:00,153.23,153.48,153.21,153.38,18228.0,140.5278,140.7571,140.5095,140.6654,18228.0
2018-06-22 15:50:00,153.37,153.38,153.2,153.2,29826.0,140.6562,140.6654,140.5003,140.5003,29826.0
2018-06-22 15:55:00,153.21,153.23,152.84,152.93,71260.0,140.5095,140.5278,140.1702,140.2527,71260.0
2018-06-25 09:30:00,148.89,149.53,147.0,147.07,77817.0,136.5476,137.1345,134.8143,134.8785,77817.0
2018-06-25 09:35:00,147.2,147.52,146.33,146.71,73924.0,134.9977,135.2912,134.1998,134.5483,73924.0
2018-06-25 09:40:00,146.59,147.53,146.29,146.29,52726.0,134.4383,135.3003,134.1631,134.1631,52726.0
2018-06-25 09:45:00,146.15,146.43,145.07,145.48,65877.0,134.0347,134.2915,133.0443,133.4203,65877.0
2018-06-25 09:50:00,145.56,146.4,145.56,146.11,43122.0,133.4936,134.264,133.4936,133.998,43122.0
2018-06-25 09:55:00,146.19,146.2,145.01,145.22,60644.0,134.0714,134.0806,132.9892,133.1818,60644.0
2018-06-25 10:00:00,145.26,145.69,145.1,145.4,75166.0,133.2185,133.6129,133.0718,133.3469,75166.0
2018-06-25 10:05:00,145.46,145.53,144.86,144.9,76761.0,133.4019,133.4661,132.8517,132.8883,76761.0
2018-06-25 10:10:00,144.9,145.32,144.79,144.79,33188.0,132.8883,133.2735,132.7875,132.7875,33188.0
2018-06-25 10:15:00,144.85,145.28,144.79,145.28,35877.0,132.8425,133.2368,132.7875,133.2368,35877.0
2018-06-25 10:20:00,145.3,145.31,144.92,144.92,17101.0,133.2552,133.2644,132.9067,132.9067,17101.0
2018-06-25 10:25:00,144.97,145.29,144.85,145.21,30338.0,132.9525,133.246,132.8425,133.1726,30338.0
2018-06-25 10:30:00,145.25,146.1,145.24,146.08,28862.0,133.2093,133.9889,133.2002,133.9705,28862.0
2018-06-25 10:35:00,146.09,147.0,146.01,146.85,17575.0,133.9797,134.8143,133.9063,134.6767,17575.0
2018-06-25 10:40:00,146.86,147.24,146.8,147.18,24005.0,134.6859,135.0344,134.6308,134.9793,24005.0
2018-06-25 10:45:00,147.23,147.25,146.61,146.7,89293.0,135.0252,135.0435,134.4566,134.5391,89293.0
2018-06-25 10:50:00,146.67,146.91,146.4,146.69,13822.0,134.5116,134.7317,134.264,134.53,13822.0
2018-06-25 10:55:00,146.66,146.66,146.44,146.52,16973.0,134.5024,134.5024,134.3007,134.3741,16973.0
2018-06-25 11:00:00,146.5,146.69,146.3,146.39,13964.0,134.3557,134.53,134.1723,134.2548,13964.0
2018-06-25 11:05:00,146.37,146.57,146.33,146.57,45479.0,134.2365,134.4199,134.1998,134.4199,45479.0
2018-06-25 11:10:00,146.6,147.15,146.57,146.83,44439.0,134.4474,134.9518,134.4199,134.6584,44439.0
2018-06-25 11:15:00,146.77,146.88,146.64,146.71,21923.0,134.6033,134.7042,134.4841,134.5483,21923.0
2018-06-25 11:20:00,146.65,146.72,146.4,146.4,40459.0,134.4933,134.5575,134.264,134.264,40459.0
2018-06-25 11:25:00,146.43,146.73,146.42,146.65,21361.0,134.2915,134.5666,134.2823,134.4933,21361.0
2018-06-25 11:30:00,146.63,146.82,146.24,146.25,16245.0,134.4749,134.6492,134.1173,134.1264,16245.0
2018-06-25 11:35:00,146.25,146.4,146.1,146.13,21238.0,134.1264,134.264,133.9889,134.0164,21238.0
2018-06-25 11:40:00,146.18,146.65,146.08,146.63,67319.0,134.0622,134.4933,133.9705,134.4749,67319.0
2018-06-25 11:45:00,146.62,147.0,146.59,146.87,13765.0,134.4658,134.8143,134.4383,134.695,13765.0
2018-06-25 11:50:00,146.91,146.91,146.64,146.65,8568.0,134.7317,134.7317,134.4841,134.4933,8568.0
2018-06-25 11:55:00,146.63,146.64,146.36,146.38,14686.0,134.4749,134.4841,134.2273,134.2457,14686.0
2018-06-25 12:00:00,146.4,146.46,146.11,146.15,17174.0,134.264,134.319,133.998,134.0347,17174.0
2018-06-25 12:05:00,146.11,146.15,145.78,145.8,13265.0,133.998,134.0347,133.6954,133.7137,13265.0
2018-06-25 12:10:00,145.82,146.13,145.82,146.13,16773.0,133.7321,134.0164,133.7321,134.0164,16773.0
2018-06-25 12:15:00,146.11,146.11,145.95,146.0,12646.0,133.998,133.998,133.8513,133.8972,12646.0
2018-06-25 12:20:00,146.02,146.2,145.96,146.2,16353.0,133.9155,134.0806,133.8605,134.0806,16353.0
2018-06-25 12:25:00,146.19,146.43,146.16,146.43,9525.0,134.0714,134.2915,134.0439,134.2915,9525.0
2018-06-25 12:30:00,146.43,146.55,146.4,146.4,10079.0,134.2915,134.4016,134.264,134.264,10079.0
2018-06-25 12:35:00,146.4,146.46,146.31,146.31,6903.0,134.264,134.319,134.1815,134.1815,6903.0
2018-06-25 12:40:00,146.37,146.7,146.34,146.69,13587.0,134.2365,134.5391,134.209,134.53,13587.0
2018-06-25 12:45:00,146.73,146.73,146.54,146.55,13442.0,134.5666,134.5666,134.3924,134.4016,13442.0
2018-06-25 12:50:00,146.56,146.78,146.55,146.78,18040.0,134.4107,134.6125,134.4016,134.6125,18040.0
2018-06-25 12:55:00,146.74,146.83,146.67,146.79,12275.0,134.5758,134.6584,134.5116,134.6217,12275.0
2018-06-25 13:00:00,146.8,146.8,146.56,146.7,14263.0,134.6308,134.6308,134.4107,134.5391,14263.0
2018-06-25 13:05:00,146.71,146.71,146.65,146.65,8356.0,134.5483,134.5483,134.4933,134.4933,8356.0
2018-06-25 13:10:00,146.66,146.66,146.49,146.52,23489.0,134.5024,134.5024,134.3465,134.3741,23489.0
2018-06-25 13:15:00,146.52,146.68,146.47,146.65,64777.0,134.3741,134.5208,134.3282,134.4933,64777.0
2018-06-25 13:20:00,146.66,146.7,146.59,146.69,23376.0,134.5024,134.5391,134.4383,134.53,23376.0
2018-06-25 13:25:00,146.68,146.8,146.68,146.76,38165.0,134.5208,134.6308,134.5208,134.5942,38165.0
2018-06-25 13:30:00,146.78,146.89,146.35,146.35,61187.0,134.6125,134.7134,134.2181,134.2181,61187.0
2018-06-25 13:35:00,146.37,146.55,146.31,146.5,17789.0,134.2365,134.4016,134.1815,134.3557,17789.0
2018-06-25 13:40:00,146.5,146.69,146.42,146.43,9037.0,134.3557,134.53,134.2823,134.2915,9037.0
2018-06-25 13:45:00,146.41,146.41,146.02,146.03,13768.0,134.2732,134.2732,133.9155,133.9247,13768.0
2018-06-25 13:50:00,146.01,146.18,145.99,146.03,13397.0,133.9063,134.0622,133.888,133.9247,13397.0
2018-06-25 13:55:00,146.05,146.08,145.93,146.08,9486.0,133.943,133.9705,133.833,133.9705,9486.0
2018-06-25 14:00:00,146.04,146.17,146.03,146.1,9538.0,133.9338,134.0531,133.9247,133.9889,9538.0
2018-06-25 14:05:00,146.08,146.17,146.05,146.1,11938.0,133.9705,134.0531,133.943,133.9889,11938.0
2018-06-25 14:10:00,146.08,146.1,145.89,145.89,7390.0,133.9705,133.9889,133.7963,133.7963,7390.0
2018-06-25 14:15:00,145.89,145.95,145.7,145.83,14702.0,133.7963,133.8513,133.622,133.7413,14702.0
2018-06-25 14:20:00,145.78,145.81,145.65,145.65,6757.0,133.6954,133.7229,133.5762,133.5762,6757.0
2018-06-25 14:25:00,145.68,145.79,145.63,145.65,12392.0,133.6037,133.7046,133.5578,133.5762,12392.0
2018-06-25 14:30:00,145.67,145.67,145.23,145.34,29839.0,133.5945,133.5945,133.191,133.2919,29839.0
2018-06-25 14:35:00,145.34,145.47,145.26,145.28,23080.0,133.2919,133.4111,133.2185,133.2368,23080.0
2018-06-25 14:40:00,145.29,145.54,145.29,145.44,12526.0,133.246,133.4753,133.246,133.3836,12526.0
2018-06-25 14:45:00,145.44,145.64,145.38,145.46,17088.0,133.3836,133.567,133.3286,133.4019,17088.0
2018-06-25 14:50:00,145.44,145.44,145.21,145.22,14958.0,133.3836,133.3836,133.1726,133.1818,14958.0
2018-06-25 14:55:00,145.21,145.21,145.03,145.21,27248.0,133.1726,133.1726,133.0076,133.1726,27248.0
2018-06-25 15:00:00,145.19,145.39,145.18,145.31,13525.0,133.1543,133.3377,133.1451,133.2644,13525.0
2018-06-25 15:05:00,145.31,145.42,145.31,145.31,15728.0,133.2644,133.3652,133.2644,133.2644,15728.0
2018-06-25 15:10:00,145.31,145.37,145.06,145.06,13056.0,133.2644,133.3194,133.0351,133.0351,13056.0
2018-06-25 15:15:00,145.06,145.42,144.98,145.41,40605.0,133.0351,133.3652,132.9617,133.3561,40605.0
2018-06-25 15:20:00,145.43,145.64,145.38,145.38,28540.0,133.3744,133.567,133.3286,133.3286,28540.0
2018-06-25 15:25:00,145.38,145.4,145.23,145.24,19750.0,133.3286,133.3469,133.191,133.2002,19750.0
2018-06-25 15:30:00,145.23,145.36,145.13,145.36,31227.0,133.191,133.3102,133.0993,133.3102,31227.0
2018-06-25 15:35:00,145.38,145.78,145.31,145.78,33225.0,133.3286,133.6954,133.2644,133.6954,33225.0
2018-06-25 15:40:00,145.77,146.04,145.67,145.85,28779.0,133.6862,133.9338,133.5945,133.7596,28779.0
2018-06-25 15:45:00,145.84,145.88,145.71,145.81,52636.0,133.7504,133.7871,133.6312,133.7229,52636.0
2018-06-25 15:50:00,145.78,145.99,145.75,145.77,55939.0,133.6954,133.888,133.6679,133.6862,55939.0
2018-06-25 15:55:00,145.76,145.99,145.61,145.62,103046.0,133.6771,133.888,133.5395,133.5487,103046.0
2018-06-26 09:30:00,145.69,146.98,145.69,146.22,44302.0,133.6129,134.7959,133.6129,134.0989,44302.0
2018-06-26 09:35:00,146.13,146.28,145.63,146.0,20843.0,134.0164,134.1539,133.5578,133.8972,20843.0
2018-06-26 09:40:00,146.0,146.2,145.77,145.83,27017.0,133.8972,134.0806,133.6862,133.7413,27017.0
2018-06-26 09:45:00,145.91,146.16,145.65,145.78,26831.0,133.8146,134.0439,133.5762,133.6954,26831.0
2018-06-26 09:50:00,145.77,145.89,145.62,145.89,26710.0,133.6862,133.7963,133.5487,133.7963,26710.0
2018-06-26 09:55:00,145.98,146.11,145.74,145.94,16549.0,133.8788,133.998,133.6587,133.8421,16549.0
2018-06-26 10:00:00,145.93,146.33,145.88,146.13,17852.0,133.833,134.1998,133.7871,134.0164,17852.0
2018-06-26 10:05:00,146.16,146.16,145.62,145.65,15269.0,134.0439,134.0439,133.5487,133.5762,15269.0
2018-06-26 10:10:00,145.75,146.36,145.71,146.25,33143.0,133.6679,134.2273,133.6312,134.1264,33143.0
2018-06-26 10:15:00,146.28,146.68,146.28,146.55,16287.0,134.1539,134.5208,134.1539,134.4016,16287.0
2018-06-26 10:20:00,146.5,146.5,145.88,146.16,39444.0,134.3557,134.3557,133.7871,134.0439,39444.0
2018-06-26 10:25:00,146.12,146.43,146.01,146.03,17320.0,134.0072,134.2915,133.9063,133.9247,17320.0
2018-06-26 10:30:00,146.08,146.16,145.72,145.97,18234.0,133.9705,134.0439,133.6404,133.8696,18234.0
2018-06-26 10:35:00,145.97,146.47,145.97,146.32,12553.0,133.8696,134.3282,133.8696,134.1906,12553.0
2018-06-26 10:40:00,146.34,146.35,146.19,146.29,11606.0,134.209,134.2181,134.0714,134.1631,11606.0
2018-06-26 10:45:00,146.35,146.37,146.05,146.21,16569.0,134.2181,134.2365,133.943,134.0898,16569.0
2018-06-26 10:50:00,146.21,146.53,146.21,146.53,10525.0,134.0898,134.3832,134.0898,134.3832,10525.0
2018-06-26 10:55:00,146.49,146.57,146.47,146.51,9288.0,134.3465,134.4199,134.3282,134.3649,9288.0
2018-06-26 11:00:00,146.5,146.58,146.27,146.48,18554.0,134.3557,134.4291,134.1448,134.3374,18554.0
2018-06-26 11:05:00,146.55,146.64,146.43,146.61,8476.0,134.4016,134.4841,134.2915,134.4566,8476.0
2018-06-26 11:10:00,146.67,146.73,146.65,146.71,9799.0,134.5116,134.5666,134.4933,134.5483,9799.0
2018-06-26 11:15:00,146.71,146.81,146.71,146.71,21245.0,134.5483,134.64,134.5483,134.5483,21245.0
2018-06-26 11:20:00,146.75,146.95,146.72,146.94,8443.0,134.585,134.7684,134.5575,134.7592,8443.0
2018-06-26 11:25:00,146.94,146.94,146.47,146.69,23960.0,134.7592,134.7592,134.3282,134.53,23960.0
2018-06-26 11:30:00,146.64,146.71,146.56,146.64,12633.0,134.4841,134.5483,134.4107,134.4841,12633.0
2018-06-26 11:35:00,146.63,147.03,146.63,146.98,33794.0,134.4749,134.8418,134.4749,134.7959,33794.0
2018-06-26 11:40:00,147.04,147.18,146.9,147.09,14386.0,134.8509,134.9793,134.7226,134.8968,14386.0
2018-06-26 11:45:00,147.14,147.17,146.9,146.9,7574.0,134.9427,134.9702,134.7226,134.7226,7574.0
2018-06-26 11:50:00,146.9,147.17,146.9,147.16,14582.0,134.7226,134.9702,134.7226,134.961,14582.0
2018-06-26 11:55:00,147.16,147.19,147.04,147.11,10198.0,134.961,134.9885,134.8509,134.9151,10198.0
2018-06-26 12:00:00,147.11,147.23,146.99,147.01,16940.0,134.9151,135.0252,134.8051,134.8234,16940.0
2018-06-26 12:05:00,147.03,147.28,147.02,147.14,13241.0,134.8418,135.0711,134.8326,134.9427,13241.0
2018-06-26 12:10:00,147.22,147.35,147.21,147.29,5125.0,135.016,135.1353,135.0069,135.0802,5125.0
2018-06-26 12:15:00,147.31,147.33,147.11,147.26,9874.0,135.0986,135.1169,134.9151,135.0527,9874.0
2018-06-26 12:20:00,147.3,147.39,147.27,147.29,5987.0,135.0894,135.1719,135.0619,135.0802,5987.0
2018-06-26 12:25:00,147.27,147.31,147.12,147.16,8545.0,135.0619,135.0986,134.9243,134.961,8545.0
2018-06-26 12:30:00,147.17,147.21,146.99,147.09,9198.0,134.9702,135.0069,134.8051,134.8968,9198.0
2018-06-26 12:35:00,147.06,147.12,146.92,147.0,8886.0,134.8693,134.9243,134.7409,134.8143,8886.0
2018-06-26 12:40:00,147.02,147.26,147.02,147.1,11420.0,134.8326,135.0527,134.8326,134.906,11420.0
2018-06-26 12:45:00,147.1,147.1,146.94,146.94,5967.0,134.906,134.906,134.7592,134.7592,5967.0
2018-06-26 12:50:00,146.95,146.97,146.88,146.91,6400.0,134.7684,134.7868,134.7042,134.7317,6400.0
2018-06-26 12:55:00,146.92,146.93,146.65,146.74,11320.0,134.7409,134.7501,134.4933,134.5758,11320.0
2018-06-26 13:00:00,146.75,146.78,146.67,146.69,8326.0,134.585,134.6125,134.5116,134.53,8326.0
2018-06-26 13:05:00,146.7,146.84,146.69,146.76,13135.0,134.5391,134.6675,134.53,134.5942,13135.0
2018-06-26 13:10:00,146.75,146.81,146.65,146.74,12872.0,134.585,134.64,134.4933,134.5758,12872.0
2018-06-26 13:15:00,146.75,146.92,146.65,146.92,17227.0,134.585,134.7409,134.4933,134.7409,17227.0
2018-06-26 13:20:00,146.93,146.99,146.81,146.88,9745.0,134.7501,134.8051,134.64,134.7042,9745.0
2018-06-26 13:25:00,146.86,146.97,146.85,146.88,7028.0,134.6859,134.7868,134.6767,134.7042,7028.0
2018-06-26 13:30:00,146.88,146.89,146.67,146.67,3927.0,134.7042,134.7134,134.5116,134.5116,3927.0
2018-06-26 13:35:00,146.66,146.85,146.66,146.85,7851.0,134.5024,134.6767,134.5024,134.6767,7851.0
2018-06-26 13:40:00,146.86,146.86,146.71,146.72,8083.0,134.6859,134.6859,134.5483,134.5575,8083.0
2018-06-26 13:45:00,146.7,146.7,146.61,146.69,8777.0,134.5391,134.5391,134.4566,134.53,8777.0
2018-06-26 13:50:00,146.71,146.71,146.65,146.65,4648.0,134.5483,134.5483,134.4933,134.4933,4648.0
2018-06-26 13:55:00,146.65,146.65,146.57,146.61,10429.0,134.4933,134.4933,134.4199,134.4566,10429.0
2018-06-26 14:00:00,146.62,146.73,146.62,146.62,5903.0,134.4658,134.5666,134.4658,134.4658,5903.0
2018-06-26 14:05:00,146.61,146.66,146.57,146.64,12782.0,134.4566,134.5024,134.4199,134.4841,12782.0
2018-06-26 14:10:00,146.64,146.81,146.64,146.81,9498.0,134.4841,134.64,134.4841,134.64,9498.0
2018-06-26 14:15:00,146.79,146.95,146.73,146.88,29631.0,134.6217,134.7684,134.5666,134.7042,29631.0
2018-06-26 14:20:00,146.88,146.98,146.88,146.93,15224.0,134.7042,134.7959,134.7042,134.7501,15224.0
2018-06-26 14:25:00,146.95,146.95,146.87,146.94,11964.0,134.7684,134.7684,134.695,134.7592,11964.0
2018-06-26 14:30:00,146.9,146.96,146.82,146.96,16360.0,134.7226,134.7776,134.6492,134.7776,16360.0
2018-06-26 14:35:00,146.95,147.08,146.88,147.05,10689.0,134.7684,134.8876,134.7042,134.8601,10689.0
2018-06-26 14:40:00,147.04,147.06,146.95,146.99,7532.0,134.8509,134.8693,134.7684,134.8051,7532.0
2018-06-26 14:45:00,146.98,146.98,146.79,146.79,8413.0,134.7959,134.7959,134.6217,134.6217,8413.0
2018-06-26 14:50:00,146.81,146.95,146.8,146.94,11487.0,134.64,134.7684,134.6308,134.7592,11487.0
2018-06-26 14:55:00,146.93,146.96,146.88,146.94,8568.0,134.7501,134.7776,134.7042,134.7592,8568.0
2018-06-26 15:00:00,146.93,147.03,146.88,146.88,18746.0,134.7501,134.8418,134.7042,134.7042,18746.0
2018-06-26 15:05:00,146.88,147.03,146.88,147.01,9011.0,134.7042,134.8418,134.7042,134.8234,9011.0
2018-06-26 15:10:00,147.01,147.02,146.93,146.96,7723.0,134.8234,134.8326,134.7501,134.7776,7723.0
2018-06-26 15:15:00,146.97,147.14,146.96,147.11,14018.0,134.7868,134.9427,134.7776,134.9151,14018.0
2018-06-26 15:20:00,147.1,147.11,146.96,147.11,8244.0,134.906,134.9151,134.7776,134.9151,8244.0
2018-06-26 15:25:00,147.1,147.22,147.1,147.11,12889.0,134.906,135.016,134.906,134.9151,12889.0
2018-06-26 15:30:00,147.1,147.26,147.1,147.25,18860.0,134.906,135.0527,134.906,135.0435,18860.0
2018-06-26 15:35:00,147.23,147.3,147.17,147.18,15572.0,135.0252,135.0894,134.9702,134.9793,15572.0
2018-06-26 15:40:00,147.18,147.21,147.11,147.11,25971.0,134.9793,135.0069,134.9151,134.9151,25971.0
2018-06-26 15:45:00,147.11,147.11,146.72,146.78,38655.0,134.9151,134.9151,134.5575,134.6125,38655.0
2018-06-26 15:50:00,146.74,146.77,146.71,146.75,31620.0,134.5758,134.6033,134.5483,134.585,31620.0
2018-06-26 15:55:00,146.75,146.88,146.71,146.74,93554.0,134.585,134.7042,134.5483,134.5758,93554.0
2018-06-27 09:30:00,147.62,148.41,147.42,148.01,28512.0,135.3829,136.1074,135.1994,135.7405,28512.0
2018-06-27 09:35:00,147.97,147.97,147.55,147.87,3724.0,135.7039,135.7039,135.3187,135.6121,3724.0
2018-06-27 09:40:00,147.94,147.94,147.72,147.94,2397.0,135.6763,135.6763,135.4746,135.6763,2397.0
2018-06-27 09:45:00,147.85,148.25,147.82,148.25,6497.0,135.5938,135.9606,135.5663,135.9606,6497.0
2018-06-27 09:50:00,148.32,148.62,148.24,148.62,15307.0,136.0248,136.3,135.9515,136.3,15307.0
2018-06-27 09:55:00,148.69,149.23,148.61,149.23,20594.0,136.3642,136.8594,136.2908,136.8594,20594.0
2018-06-27 10:00:00,149.23,149.29,148.87,149.14,15403.0,136.8594,136.9144,136.5292,136.7769,15403.0
2018-06-27 10:05:00,149.21,149.52,149.21,149.44,8145.0,136.8411,137.1254,136.8411,137.052,8145.0
2018-06-27 10:10:00,149.39,149.63,149.16,149.3,9742.0,137.0061,137.2262,136.7952,136.9236,9742.0
2018-06-27 10:15:00,149.32,149.33,149.19,149.19,4200.0,136.9419,136.9511,136.8227,136.8227,4200.0
2018-06-27 10:20:00,149.24,149.43,149.19,149.24,14918.0,136.8686,137.0428,136.8227,136.8686,14918.0
2018-06-27 10:25:00,149.21,149.47,149.14,149.23,10407.0,136.8411,137.0795,136.7769,136.8594,10407.0
2018-06-27 10:30:00,149.33,149.34,148.65,148.65,6703.0,136.9511,136.9603,136.3275,136.3275,6703.0
2018-06-27 10:35:00,148.86,149.06,148.75,148.94,17041.0,136.5201,136.7035,136.4192,136.5934,17041.0
2018-06-27 10:40:00,148.9,148.92,148.59,148.64,12140.0,136.5568,136.5751,136.2725,136.3183,12140.0
2018-06-27 10:45:00,148.64,148.64,148.48,148.53,9977.0,136.3183,136.3183,136.1716,136.2174,9977.0
2018-06-27 10:50:00,148.5,148.69,148.5,148.55,12025.0,136.1899,136.3642,136.1899,136.2358,12025.0
2018-06-27 10:55:00,148.56,148.74,148.52,148.72,4926.0,136.2449,136.41,136.2083,136.3917,4926.0
2018-06-27 11:00:00,148.68,148.71,148.5,148.54,6643.0,136.355,136.3825,136.1899,136.2266,6643.0
2018-06-27 11:05:00,148.47,148.47,148.2,148.23,12716.0,136.1624,136.1624,135.9148,135.9423,12716.0
2018-06-27 11:10:00,148.25,148.36,148.13,148.16,6826.0,135.9606,136.0615,135.8506,135.8781,6826.0
2018-06-27 11:15:00,148.18,148.3,148.16,148.28,5846.0,135.8964,136.0065,135.8781,135.9882,5846.0
2018-06-27 11:20:00,148.28,148.32,147.92,147.92,12340.0,135.9882,136.0248,135.658,135.658,12340.0
2018-06-27 11:25:00,147.93,147.93,147.71,147.83,10800.0,135.6672,135.6672,135.4654,135.5755,10800.0
2018-06-27 11:30:00,147.79,147.84,147.73,147.76,3738.0,135.5388,135.5846,135.4837,135.5113,3738.0
2018-06-27 11:35:00,147.8,147.8,147.67,147.72,6448.0,135.5479,135.5479,135.4287,135.4746,6448.0
2018-06-27 11:40:00,147.72,147.78,147.65,147.65,4678.0,135.4746,135.5296,135.4104,135.4104,4678.0
2018-06-27 11:45:00,147.64,147.96,147.64,147.83,5243.0,135.4012,135.6947,135.4012,135.5755,5243.0
2018-06-27 11:50:00,147.8,147.85,147.58,147.78,5046.0,135.5479,135.5938,135.3462,135.5296,5046.0
2018-06-27 11:55:00,147.81,147.81,147.45,147.52,5851.0,135.5571,135.5571,135.227,135.2912,5851.0
2018-06-27 12:00:00,147.54,147.7,147.52,147.62,4343.0,135.3095,135.4562,135.2912,135.3829,4343.0
2018-06-27 12:05:00,147.6,147.64,147.53,147.58,6816.0,135.3645,135.4012,135.3003,135.3462,6816.0
2018-06-27 12:10:00,147.53,147.56,147.41,147.42,3807.0,135.3003,135.3278,135.1903,135.1994,3807.0
2018-06-27 12:15:00,147.4,147.61,147.38,147.58,5233.0,135.1811,135.3737,135.1628,135.3462,5233.0
2018-06-27 12:20:00,147.54,147.54,147.45,147.48,2800.0,135.3095,135.3095,135.227,135.2545,2800.0
2018-06-27 12:25:00,147.45,147.5,147.36,147.37,5588.0,135.227,135.2728,135.1444,135.1536,5588.0
2018-06-27 12:30:00,147.41,147.46,147.37,147.42,5036.0,135.1903,135.2361,135.1536,135.1994,5036.0
2018-06-27 12:35:00,147.38,147.41,147.29,147.29,12411.0,135.1628,135.1903,135.0802,135.0802,12411.0
2018-06-27 12:40:00,147.26,147.3,147.09,147.1,2402.0,135.0527,135.0894,134.8968,134.906,2402.0
2018-06-27 12:45:00,147.1,147.1,147.0,147.03,8247.0,134.906,134.906,134.8143,134.8418,8247.0
2018-06-27 12:50:00,147.03,147.12,146.89,146.94,7325.0,134.8418,134.9243,134.7134,134.7592,7325.0
2018-06-27 12:55:00,146.94,146.94,146.74,146.74,6001.0,134.7592,134.7592,134.5758,134.5758,6001.0
2018-06-27 13:00:00,146.75,146.84,146.69,146.77,2600.0,134.585,134.6675,134.53,134.6033,2600.0
2018-06-27 13:05:00,146.7,146.76,146.68,146.68,2900.0,134.5391,134.5942,134.5208,134.5208,2900.0
2018-06-27 13:10:00,146.73,146.88,146.7,146.77,3778.0,134.5666,134.7042,134.5391,134.6033,3778.0
2018-06-27 13:15:00,146.77,146.77,146.09,146.25,20422.0,134.6033,134.6033,133.9797,134.1264,20422.0
2018-06-27 13:20:00,146.24,146.5,146.21,146.43,6467.0,134.1173,134.3557,134.0898,134.2915,6467.0
2018-06-27 13:25:00,146.4,146.43,146.3,146.37,8691.0,134.264,134.2915,134.1723,134.2365,8691.0
2018-06-27 13:30:00,146.33,146.48,146.29,146.45,8723.0,134.1998,134.3374,134.1631,134.3099,8723.0
2018-06-27 13:35:00,146.48,146.55,146.38,146.41,9230.0,134.3374,134.4016,134.2457,134.2732,9230.0
2018-06-27 13:40:00,146.41,146.73,146.41,146.73,9599.0,134.2732,134.5666,134.2732,134.5666,9599.0
2018-06-27 13:45:00,146.73,146.73,146.44,146.47,3527.0,134.5666,134.5666,134.3007,134.3282,3527.0
2018-06-27 13:50:00,146.37,146.4,146.29,146.3,3968.0,134.2365,134.264,134.1631,134.1723,3968.0
2018-06-27 13:55:00,146.33,146.51,146.28,146.35,5200.0,134.1998,134.3649,134.1539,134.2181,5200.0
2018-06-27 14:00:00,146.36,146.44,146.29,146.37,9880.0,134.2273,134.3007,134.1631,134.2365,9880.0
2018-06-27 14:05:00,146.37,146.4,146.04,146.04,4400.0,134.2365,134.264,133.9338,133.9338,4400.0
2018-06-27 14:10:00,146.08,146.24,146.04,146.18,6019.0,133.9705,134.1173,133.9338,134.0622,6019.0
2018-06-27 14:15:00,146.21,146.36,146.21,146.24,4721.0,134.0898,134.2273,134.0898,134.1173,4721.0
2018-06-27 14:20:00,146.27,146.37,146.26,146.27,3201.0,134.1448,134.2365,134.1356,134.1448,3201.0
2018-06-27 14:25:00,146.29,146.42,146.2,146.36,37704.0,134.1631,134.2823,134.0806,134.2273,37704.0
2018-06-27 14:30:00,146.37,146.42,146.22,146.24,3860.0,134.2365,134.2823,134.0989,134.1173,3860.0
2018-06-27 14:35:00,146.25,146.45,146.25,146.33,7053.0,134.1264,134.3099,134.1264,134.1998,7053.0
2018-06-27 14:40:00,146.34,146.37,146.16,146.18,29580.0,134.209,134.2365,134.0439,134.0622,29580.0
2018-06-27 14:45:00,146.16,146.16,145.93,145.93,6201.0,134.0439,134.0439,133.833,133.833,6201.0
2018-06-27 14:50:00,146.0,146.0,145.73,145.74,15949.0,133.8972,133.8972,133.6495,133.6587,15949.0
2018-06-27 14:55:00,145.69,145.75,145.61,145.68,8710.0,133.6129,133.6679,133.5395,133.6037,8710.0
2018-06-27 15:00:00,145.65,145.7,145.58,145.62,8934.0,133.5762,133.622,133.512,133.5487,8934.0
2018-06-27 15:05:00,145.67,145.67,145.29,145.29,12131.0,133.5945,133.5945,133.246,133.246,12131.0
2018-06-27 15:10:00,145.32,145.39,145.24,145.33,16649.0,133.2735,133.3377,133.2002,133.2827,16649.0
2018-06-27 15:15:00,145.29,145.33,145.11,145.19,17518.0,133.246,133.2827,133.0809,133.1543,17518.0
2018-06-27 15:20:00,145.22,145.38,145.18,145.33,11843.0,133.1818,133.3286,133.1451,133.2827,11843.0
2018-06-27 15:25:00,145.34,145.53,145.28,145.4,17293.0,133.2919,133.4661,133.2368,133.3469,17293.0
2018-06-27 15:30:00,145.44,145.7,145.35,145.61,22212.0,133.3836,133.622,133.301,133.5395,22212.0
2018-06-27 15:35:00,145.62,145.69,145.47,145.57,24313.0,133.5487,133.6129,133.4111,133.5028,24313.0
2018-06-27 15:40:00,145.56,145.74,145.53,145.59,16196.0,133.4936,133.6587,133.4661,133.5211,16196.0
2018-06-27 15:45:00,145.6,145.63,145.09,145.16,19917.0,133.5303,133.5578,133.0626,133.1268,19917.0
2018-06-27 15:50:00,145.14,145.31,145.09,145.31,37006.0,133.1085,133.2644,133.0626,133.2644,37006.0
2018-06-27 15:55:00,145.29,145.39,144.97,145.0,85322.0,133.246,133.3377,132.9525,132.9801,85322.0
2018-06-28 09:30:00,144.99,144.99,143.5,144.3,65402.0,132.9709,132.9709,131.6044,132.3381,65402.0
2018-06-28 09:35:00,144.33,144.77,143.8,144.09,39994.0,132.3656,132.7691,131.8795,132.1455,39994.0
2018-06-28 09:40:00,144.18,144.18,143.6,143.92,49416.0,132.228,132.228,131.6961,131.9896,49416.0
2018-06-28 09:45:00,143.93,143.93,143.01,143.03,49185.0,131.9988,131.9988,131.155,131.1734,49185.0
2018-06-28 09:50:00,143.02,143.19,142.68,142.87,58848.0,131.1642,131.3201,130.8524,131.0266,58848.0
2018-06-28 09:55:00,142.81,143.2,142.55,142.98,60064.0,130.9716,131.3293,130.7332,131.1275,60064.0
2018-06-28 10:00:00,143.04,143.06,142.58,142.59,40759.0,131.1825,131.2009,130.7607,130.7698,40759.0
2018-06-28 10:05:00,142.62,142.88,142.15,142.25,49497.0,130.7973,131.0358,130.3663,130.458,49497.0
2018-06-28 10:10:00,142.26,142.38,141.65,141.78,59806.0,130.4672,130.5772,129.9078,130.027,59806.0
2018-06-28 10:15:00,141.78,142.17,141.05,141.61,84659.0,130.027,130.3847,129.3575,129.8711,84659.0
2018-06-28 10:20:00,141.68,142.19,141.44,142.17,71804.0,129.9353,130.403,129.7152,130.3847,71804.0
2018-06-28 10:25:00,142.16,142.24,141.95,141.95,34428.0,130.3755,130.4488,130.1829,130.1829,34428.0
2018-06-28 10:30:00,142.01,142.11,141.47,141.49,60752.0,130.2379,130.3296,129.7427,129.761,60752.0
2018-06-28 10:35:00,141.57,141.64,141.18,141.41,56358.0,129.8344,129.8986,129.4767,129.6877,56358.0
2018-06-28 10:40:00,141.4,141.65,141.24,141.42,62003.0,129.6785,129.9078,129.5317,129.6968,62003.0
2018-06-28 10:45:00,141.43,141.43,140.75,140.87,59175.0,129.706,129.706,129.0824,129.1924,59175.0
2018-06-28 10:50:00,140.87,142.01,140.82,141.88,40050.0,129.1924,130.2379,129.1466,130.1187,40050.0
2018-06-28 10:55:00,141.88,142.1,141.45,141.75,44438.0,130.1187,130.3205,129.7243,129.9995,44438.0
2018-06-28 11:00:00,141.73,141.84,141.53,141.73,42675.0,129.9811,130.082,129.7977,129.9811,42675.0
2018-06-28 11:05:00,141.73,141.77,141.23,141.52,33079.0,129.9811,130.0178,129.5226,129.7885,33079.0
2018-06-28 11:10:00,141.55,141.55,140.82,141.17,35769.0,129.816,129.816,129.1466,129.4675,35769.0
2018-06-28 11:15:00,141.17,141.66,141.15,141.61,23145.0,129.4675,129.9169,129.4492,129.8711,23145.0
2018-06-28 11:20:00,141.58,141.58,141.15,141.58,37290.0,129.8436,129.8436,129.4492,129.8436,37290.0
2018-06-28 11:25:00,141.55,142.26,141.47,141.85,42321.0,129.816,130.4672,129.7427,130.0912,42321.0
2018-06-28 11:30:00,141.78,142.2,141.38,141.61,162692.0,130.027,130.4122,129.6601,129.8711,162692.0
2018-06-28 11:35:00,141.72,141.97,141.5,141.59,46094.0,129.972,130.2012,129.7702,129.8527,46094.0
2018-06-28 11:40:00,141.65,141.92,141.54,141.71,33544.0,129.9078,130.1554,129.8069,129.9628,33544.0
2018-06-28 11:45:00,141.75,141.83,141.4,141.4,24193.0,129.9995,130.0728,129.6785,129.6785,24193.0
2018-06-28 11:50:00,141.44,141.93,141.41,141.84,53672.0,129.7152,130.1645,129.6877,130.082,53672.0
2018-06-28 11:55:00,141.82,142.16,141.68,141.72,34944.0,130.0637,130.3755,129.9353,129.972,34944.0
2018-06-28 12:00:00,141.71,142.18,141.68,141.84,25852.0,129.9628,130.3938,129.9353,130.082,25852.0
2018-06-28 12:05:00,141.86,142.05,141.57,142.0,30254.0,130.1004,130.2746,129.8344,130.2287,30254.0
2018-06-28 12:10:00,142.07,142.08,141.78,141.93,15207.0,130.2929,130.3021,130.027,130.1645,15207.0
2018-06-28 12:15:00,141.91,142.0,141.73,141.82,14660.0,130.1462,130.2287,129.9811,130.0637,14660.0
2018-06-28 12:20:00,141.84,142.01,141.66,141.67,22047.0,130.082,130.2379,129.9169,129.9261,22047.0
2018-06-28 12:25:00,141.63,141.83,141.53,141.59,38143.0,129.8894,130.0728,129.7977,129.8527,38143.0
2018-06-28 12:30:00,141.56,141.97,141.56,141.84,19515.0,129.8252,130.2012,129.8252,130.082,19515.0
2018-06-28 12:35:00,141.83,142.0,141.78,141.92,15666.0,130.0728,130.2287,130.027,130.1554,15666.0
2018-06-28 12:40:00,141.92,141.98,141.8,141.8,14654.0,130.1554,130.2104,130.0453,130.0453,14654.0
2018-06-28 12:45:00,141.79,141.79,141.57,141.68,20418.0,130.0362,130.0362,129.8344,129.9353,20418.0
2018-06-28 12:50:00,141.74,141.98,141.74,141.92,9079.0,129.9903,130.2104,129.9903,130.1554,9079.0
2018-06-28 12:55:00,141.93,142.11,141.8,142.03,19396.0,130.1645,130.3296,130.0453,130.2563,19396.0
2018-06-28 13:00:00,142.03,142.14,141.97,142.08,28582.0,130.2563,130.3571,130.2012,130.3021,28582.0
2018-06-28 13:05:00,142.1,142.15,141.93,142.05,13142.0,130.3205,130.3663,130.1645,130.2746,13142.0
2018-06-28 13:10:00,142.04,142.2,141.98,142.2,38147.0,130.2654,130.4122,130.2104,130.4122,38147.0
2018-06-28 13:15:00,142.2,142.37,142.06,142.16,15038.0,130.4122,130.5681,130.2838,130.3755,15038.0
2018-06-28 13:20:00,142.12,142.12,141.82,141.9,25122.0,130.3388,130.3388,130.0637,130.137,25122.0
2018-06-28 13:25:00,141.89,142.05,141.87,141.98,20208.0,130.1279,130.2746,130.1095,130.2104,20208.0
2018-06-28 13:30:00,141.98,142.03,141.93,141.96,17104.0,130.2104,130.2563,130.1645,130.1921,17104.0
2018-06-28 13:35:00,141.98,142.05,141.85,141.92,12826.0,130.2104,130.2746,130.0912,130.1554,12826.0
2018-06-28 13:40:00,141.87,142.0,141.83,141.83,13943.0,130.1095,130.2287,130.0728,130.0728,13943.0
2018-06-28 13:45:00,141.86,142.32,141.86,142.3,22385.0,130.1004,130.5222,130.1004,130.5039,22385.0
2018-06-28 13:50:00,142.29,142.76,142.25,142.76,44372.0,130.4947,130.9257,130.458,130.9257,44372.0
2018-06-28 13:55:00,142.71,142.92,142.45,142.57,29726.0,130.8799,131.0725,130.6414,130.7515,29726.0
2018-06-28 14:00:00,142.56,142.67,142.47,142.57,31346.0,130.7423,130.8432,130.6598,130.7515,31346.0
2018-06-28 14:05:00,142.56,142.62,142.15,142.18,38735.0,130.7423,130.7973,130.3663,130.3938,38735.0
2018-06-28 14:10:00,142.2,142.58,142.17,142.43,46954.0,130.4122,130.7607,130.3847,130.6231,46954.0
2018-06-28 14:15:00,142.45,142.59,142.35,142.55,20385.0,130.6414,130.7698,130.5497,130.7332,20385.0
2018-06-28 14:20:00,142.59,142.67,142.49,142.63,20170.0,130.7698,130.8432,130.6781,130.8065,20170.0
2018-06-28 14:25:00,142.65,142.65,142.53,142.53,14435.0,130.8249,130.8249,130.7148,130.7148,14435.0
2018-06-28 14:30:00,142.55,142.69,142.55,142.62,14950.0,130.7332,130.8615,130.7332,130.7973,14950.0
2018-06-28 14:35:00,142.6,142.66,142.54,142.54,16753.0,130.779,130.834,130.724,130.724,16753.0
2018-06-28 14:40:00,142.55,142.64,142.32,142.4,19052.0,130.7332,130.8157,130.5222,130.5956,19052.0
2018-06-28 14:45:00,142.36,142.52,142.33,142.37,16543.0,130.5589,130.7056,130.5314,130.5681,16543.0
2018-06-28 14:50:00,142.35,142.49,142.35,142.45,30370.0,130.5497,130.6781,130.5497,130.6414,30370.0
2018-06-28 14:55:00,142.45,142.89,142.33,142.89,37733.0,130.6414,131.045,130.5314,131.045,37733.0
2018-06-28 15:00:00,142.92,142.97,142.72,142.77,19397.0,131.0725,131.1183,130.8891,130.9349,19397.0
2018-06-28 15:05:00,142.74,142.85,142.7,142.74,21464.0,130.9074,131.0083,130.8707,130.9074,21464.0
2018-06-28 15:10:00,142.72,142.86,142.72,142.82,23374.0,130.8891,131.0175,130.8891,130.9808,23374.0
2018-06-28 15:15:00,142.82,143.22,142.82,143.22,17441.0,130.9808,131.3476,130.9808,131.3476,17441.0
2018-06-28 15:20:00,143.2,143.27,143.0,143.14,39236.0,131.3293,131.3935,131.1458,131.2742,39236.0
2018-06-28 15:25:00,143.15,143.22,142.87,142.87,25431.0,131.2834,131.3476,131.0266,131.0266,25431.0
2018-06-28 15:30:00,142.89,142.9,142.7,142.74,29849.0,131.045,131.0541,130.8707,130.9074,29849.0
2018-06-28 15:35:00,142.75,142.81,142.6,142.75,33049.0,130.9166,130.9716,130.779,130.9166,33049.0
2018-06-28 15:40:00,142.76,142.78,142.57,142.57,28763.0,130.9257,130.9441,130.7515,130.7515,28763.0
2018-06-28 15:45:00,142.6,142.77,142.48,142.52,56993.0,130.779,130.9349,130.669,130.7056,56993.0
2018-06-28 15:50:00,142.52,142.54,142.38,142.46,68937.0,130.7056,130.724,130.5772,130.6506,68937.0
2018-06-28 15:55:00,142.46,142.64,142.34,142.54,133336.0,130.6506,130.8157,130.5406,130.724,133336.0
2018-06-29 09:30:00,144.0,144.27,143.02,143.03,59744.0,132.063,132.3106,131.1642,131.1734,59744.0
2018-06-29 09:35:00,143.07,143.43,143.07,143.41,12222.0,131.21,131.5402,131.21,131.5219,12222.0
2018-06-29 09:40:00,143.25,143.41,143.18,143.34,10600.0,131.3751,131.5219,131.3109,131.4577,10600.0
2018-06-29 09:45:00,143.34,143.53,143.23,143.38,18952.0,131.4577,131.6319,131.3568,131.4943,18952.0
2018-06-29 09:50:00,143.36,143.56,143.32,143.47,17268.0,131.476,131.6594,131.4393,131.5769,17268.0
2018-06-29 09:55:00,143.47,144.0,143.41,144.0,15377.0,131.5769,132.063,131.5219,132.063,15377.0
2018-06-29 10:00:00,144.01,144.14,143.93,143.95,14244.0,132.0721,132.1913,131.9988,132.0171,14244.0
2018-06-29 10:05:00,143.94,144.02,143.86,144.01,12296.0,132.0079,132.0813,131.9346,132.0721,12296.0
2018-06-29 10:10:00,143.98,144.03,143.7,143.74,15628.0,132.0446,132.0905,131.7878,131.8245,15628.0
2018-06-29 10:15:00,143.74,144.01,143.68,143.91,19454.0,131.8245,132.0721,131.7695,131.9804,19454.0
2018-06-29 10:20:00,143.91,143.97,143.79,143.87,18121.0,131.9804,132.0354,131.8704,131.9437,18121.0
2018-06-29 10:25:00,143.87,143.92,143.74,143.75,16145.0,131.9437,131.9896,131.8245,131.8337,16145.0
2018-06-29 10:30:00,143.75,143.99,143.73,143.95,15096.0,131.8337,132.0538,131.8153,132.0171,15096.0
2018-06-29 10:35:00,143.96,144.1,143.93,143.98,11516.0,132.0263,132.1547,131.9988,132.0446,11516.0
2018-06-29 10:40:00,144.04,144.15,144.0,144.15,35307.0,132.0996,132.2005,132.063,132.2005,35307.0
2018-06-29 10:45:00,144.18,144.51,144.18,144.46,9095.0,132.228,132.5307,132.228,132.4848,9095.0
2018-06-29 10:50:00,144.48,144.54,144.33,144.39,12355.0,132.5032,132.5582,132.3656,132.4206,12355.0
2018-06-29 10:55:00,144.4,144.47,144.37,144.4,11578.0,132.4298,132.494,132.4023,132.4298,11578.0
2018-06-29 11:00:00,144.41,144.45,144.31,144.34,15052.0,132.439,132.4756,132.3473,132.3748,15052.0
2018-06-29 11:05:00,144.34,144.37,144.3,144.36,13434.0,132.3748,132.4023,132.3381,132.3931,13434.0
2018-06-29 11:10:00,144.36,144.43,144.3,144.35,16493.0,132.3931,132.4573,132.3381,132.3839,16493.0
2018-06-29 11:15:00,144.34,144.4,144.29,144.4,11709.0,132.3748,132.4298,132.3289,132.4298,11709.0
2018-06-29 11:20:00,144.37,144.56,144.35,144.46,19190.0,132.4023,132.5765,132.3839,132.4848,19190.0
2018-06-29 11:25:00,144.46,144.5,144.41,144.44,14603.0,132.4848,132.5215,132.439,132.4665,14603.0
2018-06-29 11:30:00,144.42,144.46,144.25,144.25,13928.0,132.4481,132.4848,132.2922,132.2922,13928.0
2018-06-29 11:35:00,144.24,144.34,144.24,144.31,9120.0,132.2831,132.3748,132.2831,132.3473,9120.0
2018-06-29 11:40:00,144.3,144.57,144.29,144.53,14267.0,132.3381,132.5857,132.3289,132.549,14267.0
2018-06-29 11:45:00,144.52,144.56,144.34,144.53,9079.0,132.5398,132.5765,132.3748,132.549,9079.0
2018-06-29 11:50:00,144.49,144.57,144.42,144.42,11245.0,132.5123,132.5857,132.4481,132.4481,11245.0
2018-06-29 11:55:00,144.4,144.4,144.15,144.17,7700.0,132.4298,132.4298,132.2005,132.2189,7700.0
2018-06-29 12:00:00,144.11,144.17,143.93,143.97,5426.0,132.1638,132.2189,131.9988,132.0354,5426.0
2018-06-29 12:05:00,143.98,144.0,143.83,143.91,12416.0,132.0446,132.063,131.907,131.9804,12416.0
2018-06-29 12:10:00,143.94,143.96,143.73,143.78,5760.0,132.0079,132.0263,131.8153,131.8612,5760.0
2018-06-29 12:15:00,143.8,143.97,143.79,143.93,9900.0,131.8795,132.0354,131.8704,131.9988,9900.0
2018-06-29 12:20:00,143.91,143.94,143.84,143.85,5015.0,131.9804,132.0079,131.9162,131.9254,5015.0
2018-06-29 12:25:00,143.88,143.9,143.75,143.8,8331.0,131.9529,131.9712,131.8337,131.8795,8331.0
2018-06-29 12:30:00,143.81,143.81,143.72,143.74,9888.0,131.8887,131.8887,131.8062,131.8245,9888.0
2018-06-29 12:35:00,143.76,143.76,143.63,143.66,15883.0,131.8428,131.8428,131.7236,131.7511,15883.0
2018-06-29 12:40:00,143.65,143.7,143.6,143.63,11674.0,131.742,131.7878,131.6961,131.7236,11674.0
2018-06-29 12:45:00,143.6,143.67,143.52,143.53,19760.0,131.6961,131.7603,131.6227,131.6319,19760.0
2018-06-29 12:50:00,143.52,143.54,143.25,143.27,22293.0,131.6227,131.6411,131.3751,131.3935,22293.0
2018-06-29 12:55:00,143.26,143.28,143.17,143.2,9284.0,131.3843,131.4026,131.3018,131.3293,9284.0
2018-06-29 13:00:00,143.23,143.41,143.22,143.41,16584.0,131.3568,131.5219,131.3476,131.5219,16584.0
2018-06-29 13:05:00,143.41,143.57,143.41,143.5,11380.0,131.5219,131.6686,131.5219,131.6044,11380.0
2018-06-29 13:10:00,143.49,143.61,143.49,143.53,3830.0,131.5952,131.7053,131.5952,131.6319,3830.0
2018-06-29 13:15:00,143.59,143.6,143.41,143.41,17972.0,131.6869,131.6961,131.5219,131.5219,17972.0
2018-06-29 13:20:00,143.43,143.44,143.24,143.26,22715.0,131.5402,131.5494,131.366,131.3843,22715.0
2018-06-29 13:25:00,143.25,143.31,143.21,143.23,12178.0,131.3751,131.4302,131.3384,131.3568,12178.0
2018-06-29 13:30:00,143.21,143.24,143.15,143.21,23854.0,131.3384,131.366,131.2834,131.3384,23854.0
2018-06-29 13:35:00,143.21,143.3,143.21,143.29,6501.0,131.3384,131.421,131.3384,131.4118,6501.0
2018-06-29 13:40:00,143.27,143.42,143.25,143.38,11175.0,131.3935,131.531,131.3751,131.4943,11175.0
2018-06-29 13:45:00,143.42,143.43,143.33,143.4,9444.0,131.531,131.5402,131.4485,131.5127,9444.0
2018-06-29 13:50:00,143.4,143.55,143.37,143.49,13772.0,131.5127,131.6503,131.4852,131.5952,13772.0
2018-06-29 13:55:00,143.49,143.5,143.38,143.38,16287.0,131.5952,131.6044,131.4943,131.4943,16287.0
2018-06-29 14:00:00,143.41,143.42,143.3,143.32,12151.0,131.5219,131.531,131.421,131.4393,12151.0
2018-06-29 14:05:00,143.36,143.4,143.19,143.26,9436.0,131.476,131.5127,131.3201,131.3843,9436.0
2018-06-29 14:10:00,143.26,143.28,143.2,143.24,26502.0,131.3843,131.4026,131.3293,131.366,26502.0
2018-06-29 14:15:00,143.24,143.29,143.23,143.23,16864.0,131.366,131.4118,131.3568,131.3568,16864.0
2018-06-29 14:20:00,143.22,143.23,143.12,143.15,7086.0,131.3476,131.3568,131.2559,131.2834,7086.0
2018-06-29 14:25:00,143.19,143.28,143.15,143.26,13488.0,131.3201,131.4026,131.2834,131.3843,13488.0
2018-06-29 14:30:00,143.25,143.27,143.18,143.22,8321.0,131.3751,131.3935,131.3109,131.3476,8321.0
2018-06-29 14:35:00,143.22,143.22,143.07,143.1,14531.0,131.3476,131.3476,131.21,131.2376,14531.0
2018-06-29 14:40:00,143.1,143.11,142.99,142.99,19659.0,131.2376,131.2467,131.1367,131.1367,19659.0
2018-06-29 14:45:00,143.0,143.01,142.9,143.01,19015.0,131.1458,131.155,131.0541,131.155,19015.0
2018-06-29 14:50:00,143.02,143.24,143.02,143.21,11423.0,131.1642,131.366,131.1642,131.3384,11423.0
2018-06-29 14:55:00,143.22,143.43,143.2,143.41,8888.0,131.3476,131.5402,131.3293,131.5219,8888.0
2018-06-29 15:00:00,143.43,143.61,143.43,143.61,7849.0,131.5402,131.7053,131.5402,131.7053,7849.0
2018-06-29 15:05:00,143.56,143.57,143.43,143.5,9233.0,131.6594,131.6686,131.5402,131.6044,9233.0
2018-06-29 15:10:00,143.49,143.52,143.39,143.46,13665.0,131.5952,131.6227,131.5035,131.5677,13665.0
2018-06-29 15:15:00,143.44,143.45,143.27,143.29,17186.0,131.5494,131.5585,131.3935,131.4118,17186.0
2018-06-29 15:20:00,143.29,143.3,143.11,143.14,14063.0,131.4118,131.421,131.2467,131.2742,14063.0
2018-06-29 15:25:00,143.13,143.19,143.08,143.09,16117.0,131.2651,131.3201,131.2192,131.2284,16117.0
2018-06-29 15:30:00,143.09,143.22,143.07,143.14,21510.0,131.2284,131.3476,131.21,131.2742,21510.0
2018-06-29 15:35:00,143.12,143.17,143.03,143.03,19886.0,131.2559,131.3018,131.1734,131.1734,19886.0
2018-06-29 15:40:00,143.03,143.24,143.0,143.22,25551.0,131.1734,131.366,131.1458,131.3476,25551.0
2018-06-29 15:45:00,143.22,143.28,143.06,143.08,36419.0,131.3476,131.4026,131.2009,131.2192,36419.0
2018-06-29 15:50:00,143.06,143.08,142.81,142.88,40639.0,131.2009,131.2192,130.9716,131.0358,40639.0
2018-06-29 15:55:00,142.85,142.92,142.66,142.69,86793.0,131.0083,131.0725,130.834,130.8615,86793.0
2018-07-02 09:30:00,142.23,142.37,141.65,141.93,56307.0,130.4397,130.5681,129.9078,130.1645,56307.0
2018-07-02 09:35:00,141.86,142.43,141.85,142.05,32345.0,130.1004,130.6231,130.0912,130.2746,32345.0
2018-07-02 09:40:00,142.05,142.18,141.8,141.94,20868.0,130.2746,130.3938,130.0453,130.1737,20868.0
2018-07-02 09:45:00,141.87,142.15,141.86,141.89,16118.0,130.1095,130.3663,130.1004,130.1279,16118.0
2018-07-02 09:50:00,141.9,141.93,141.28,141.47,17056.0,130.137,130.1645,129.5684,129.7427,17056.0
2018-07-02 09:55:00,141.43,141.46,141.15,141.46,14346.0,129.706,129.7335,129.4492,129.7335,14346.0
2018-07-02 10:00:00,141.44,142.06,141.44,141.87,17217.0,129.7152,130.2838,129.7152,130.1095,17217.0
2018-07-02 10:05:00,141.87,141.88,141.45,141.57,26466.0,130.1095,130.1187,129.7243,129.8344,26466.0
2018-07-02 10:10:00,141.53,141.87,141.33,141.33,16999.0,129.7977,130.1095,129.6143,129.6143,16999.0
2018-07-02 10:15:00,141.21,141.36,141.13,141.28,12142.0,129.5042,129.6418,129.4309,129.5684,12142.0
2018-07-02 10:20:00,141.31,141.5,141.23,141.5,26436.0,129.5959,129.7702,129.5226,129.7702,26436.0
2018-07-02 10:25:00,141.54,141.94,141.49,141.93,21701.0,129.8069,130.1737,129.761,130.1645,21701.0
2018-07-02 10:30:00,141.91,142.11,141.79,142.11,11275.0,130.1462,130.3296,130.0362,130.3296,11275.0
2018-07-02 10:35:00,142.11,142.2,141.94,142.11,13129.0,130.3296,130.4122,130.1737,130.3296,13129.0
2018-07-02 10:40:00,142.11,142.32,141.97,142.25,14881.0,130.3296,130.5222,130.2012,130.458,14881.0
2018-07-02 10:45:00,142.27,142.45,142.21,142.34,9917.0,130.4764,130.6414,130.4213,130.5406,9917.0
2018-07-02 10:50:00,142.33,142.48,142.28,142.31,12400.0,130.5314,130.669,130.4855,130.513,12400.0
2018-07-02 10:55:00,142.32,142.55,142.19,142.5,7846.0,130.5222,130.7332,130.403,130.6873,7846.0
2018-07-02 11:00:00,142.53,142.89,142.52,142.69,11397.0,130.7148,131.045,130.7056,130.8615,11397.0
2018-07-02 11:05:00,142.74,142.88,142.57,142.75,12349.0,130.9074,131.0358,130.7515,130.9166,12349.0
2018-07-02 11:10:00,142.69,142.71,142.57,142.61,12329.0,130.8615,130.8799,130.7515,130.7882,12329.0
2018-07-02 11:15:00,142.62,142.62,142.35,142.39,12290.0,130.7973,130.7973,130.5497,130.5864,12290.0
2018-07-02 11:20:00,142.41,142.45,142.17,142.23,20783.0,130.6048,130.6414,130.3847,130.4397,20783.0
2018-07-02 11:25:00,142.21,142.27,142.14,142.24,17436.0,130.4213,130.4764,130.3571,130.4488,17436.0
2018-07-02 11:30:00,142.28,142.28,142.06,142.06,9300.0,130.4855,130.4855,130.2838,130.2838,9300.0
2018-07-02 11:35:00,142.08,142.36,142.0,142.31,23433.0,130.3021,130.5589,130.2287,130.513,23433.0
2018-07-02 11:40:00,142.33,142.43,142.31,142.43,4679.0,130.5314,130.6231,130.513,130.6231,4679.0
2018-07-02 11:45:00,142.42,142.6,142.42,142.59,6000.0,130.6139,130.779,130.6139,130.7698,6000.0
2018-07-02 11:50:00,142.59,142.73,142.52,142.61,12053.0,130.7698,130.8982,130.7056,130.7882,12053.0
2018-07-02 11:55:00,142.57,142.62,142.48,142.48,6798.0,130.7515,130.7973,130.669,130.669,6798.0
2018-07-02 12:00:00,142.49,142.5,142.32,142.34,7197.0,130.6781,130.6873,130.5222,130.5406,7197.0
2018-07-02 12:05:00,142.35,142.35,142.08,142.08,8517.0,130.5497,130.5497,130.3021,130.3021,8517.0
2018-07-02 12:10:00,142.05,142.17,142.05,142.08,6890.0,130.2746,130.3847,130.2746,130.3021,6890.0
2018-07-02 12:15:00,142.02,142.05,141.95,142.0,5313.0,130.2471,130.2746,130.1829,130.2287,5313.0
2018-07-02 12:20:00,142.03,142.16,142.02,142.08,2804.0,130.2563,130.3755,130.2471,130.3021,2804.0
2018-07-02 12:25:00,142.03,142.04,141.95,141.98,3937.0,130.2563,130.2654,130.1829,130.2104,3937.0
2018-07-02 12:30:00,141.99,142.03,141.96,141.99,3000.0,130.2196,130.2563,130.1921,130.2196,3000.0
2018-07-02 12:35:00,141.96,142.04,141.88,141.99,4900.0,130.1921,130.2654,130.1187,130.2196,4900.0
2018-07-02 12:40:00,142.0,142.15,141.96,142.07,7823.0,130.2287,130.3663,130.1921,130.2929,7823.0
2018-07-02 12:45:00,142.08,142.22,142.08,142.15,5937.0,130.3021,130.4305,130.3021,130.3663,5937.0
2018-07-02 12:50:00,142.14,142.25,142.13,142.25,9721.0,130.3571,130.458,130.348,130.458,9721.0
2018-07-02 12:55:00,142.24,142.35,142.2,142.21,8305.0,130.4488,130.5497,130.4122,130.4213,8305.0
2018-07-02 13:00:00,142.21,142.29,142.14,142.16,4600.0,130.4213,130.4947,130.3571,130.3755,4600.0
2018-07-02 13:05:00,142.18,142.18,141.96,142.06,8208.0,130.3938,130.3938,130.1921,130.2838,8208.0
2018-07-02 13:10:00,142.09,142.13,141.98,142.01,4233.0,130.3113,130.348,130.2104,130.2379,4233.0
2018-07-02 13:15:00,141.96,142.0,141.88,141.97,6235.0,130.1921,130.2287,130.1187,130.2012,6235.0
2018-07-02 13:20:00,141.93,141.99,141.85,141.94,7654.0,130.1645,130.2196,130.0912,130.1737,7654.0
2018-07-02 13:25:00,141.97,141.99,141.93,141.93,4684.0,130.2012,130.2196,130.1645,130.1645,4684.0
2018-07-02 13:30:00,141.92,142.03,141.91,142.03,4705.0,130.1554,130.2563,130.1462,130.2563,4705.0
2018-07-02 13:35:00,142.03,142.18,142.03,142.17,5638.0,130.2563,130.3938,130.2563,130.3847,5638.0
2018-07-02 13:40:00,142.14,142.27,142.13,142.27,4200.0,130.3571,130.4764,130.348,130.4764,4200.0
2018-07-02 13:45:00,142.3,142.5,142.29,142.45,5111.0,130.5039,130.6873,130.4947,130.6414,5111.0
2018-07-02 13:50:00,142.42,142.45,142.38,142.4,5189.0,130.6139,130.6414,130.5772,130.5956,5189.0
2018-07-02 13:55:00,142.39,142.4,142.35,142.39,2940.0,130.5864,130.5956,130.5497,130.5864,2940.0
2018-07-02 14:00:00,142.38,142.51,142.37,142.5,6048.0,130.5772,130.6965,130.5681,130.6873,6048.0
2018-07-02 14:05:00,142.51,142.64,142.51,142.56,5310.0,130.6965,130.8157,130.6965,130.7423,5310.0
2018-07-02 14:10:00,142.51,142.64,142.4,142.61,6249.0,130.6965,130.8157,130.5956,130.7882,6249.0
2018-07-02 14:15:00,142.62,142.74,142.57,142.73,7598.0,130.7973,130.9074,130.7515,130.8982,7598.0
2018-07-02 14:20:00,142.72,142.74,142.57,142.68,6163.0,130.8891,130.9074,130.7515,130.8524,6163.0
2018-07-02 14:25:00,142.7,142.8,142.7,142.8,7577.0,130.8707,130.9624,130.8707,130.9624,7577.0
2018-07-02 14:30:00,142.81,142.91,142.78,142.78,6352.0,130.9716,131.0633,130.9441,130.9441,6352.0
2018-07-02 14:35:00,142.75,142.75,142.58,142.59,5920.0,130.9166,130.9166,130.7607,130.7698,5920.0
2018-07-02 14:40:00,142.59,142.61,142.41,142.46,8742.0,130.7698,130.7882,130.6048,130.6506,8742.0
2018-07-02 14:45:00,142.46,142.48,142.39,142.39,3975.0,130.6506,130.669,130.5864,130.5864,3975.0
2018-07-02 14:50:00,142.38,142.48,142.38,142.48,4667.0,130.5772,130.669,130.5772,130.669,4667.0
2018-07-02 14:55:00,142.45,142.46,142.35,142.36,6193.0,130.6414,130.6506,130.5497,130.5589,6193.0
2018-07-02 15:00:00,142.34,142.36,142.23,142.28,7316.0,130.5406,130.5589,130.4397,130.4855,7316.0
2018-07-02 15:05:00,142.24,142.3,142.1,142.19,9608.0,130.4488,130.5039,130.3205,130.403,9608.0
2018-07-02 15:10:00,142.21,142.26,142.16,142.25,25420.0,130.4213,130.4672,130.3755,130.458,25420.0
2018-07-02 15:15:00,142.22,142.29,142.2,142.27,11050.0,130.4305,130.4947,130.4122,130.4764,11050.0
2018-07-02 15:20:00,142.27,142.48,142.27,142.48,6590.0,130.4764,130.669,130.4764,130.669,6590.0
2018-07-02 15:25:00,142.5,142.53,142.41,142.41,13922.0,130.6873,130.7148,130.6048,130.6048,13922.0
2018-07-02 15:30:00,142.43,142.43,142.35,142.4,13287.0,130.6231,130.6231,130.5497,130.5956,13287.0
2018-07-02 15:35:00,142.4,142.62,142.39,142.6,22761.0,130.5956,130.7973,130.5864,130.779,22761.0
2018-07-02 15:40:00,142.61,142.67,142.37,142.65,26377.0,130.7882,130.8432,130.5681,130.8249,26377.0
2018-07-02 15:45:00,142.68,142.71,142.53,142.65,25497.0,130.8524,130.8799,130.7148,130.8249,25497.0
2018-07-02 15:50:00,142.66,142.75,142.66,142.72,30599.0,130.834,130.9166,130.834,130.8891,30599.0
2018-07-02 15:55:00,142.72,142.79,142.67,142.72,62479.0,130.8891,130.9533,130.8432,130.8891,62479.0
2018-07-03 09:30:00,143.45,143.66,142.79,142.95,30587.0,131.5585,131.7511,130.9533,131.1,30587.0
2018-07-03 09:35:00,143.05,143.74,143.05,143.58,14626.0,131.1917,131.8245,131.1917,131.6778,14626.0
2018-07-03 09:40:00,143.5,143.58,143.05,143.28,13498.0,131.6044,131.6778,131.1917,131.4026,13498.0
2018-07-03 09:45:00,143.34,143.47,142.78,143.0,46652.0,131.4577,131.5769,130.9441,131.1458,46652.0
2018-07-03 09:50:00,143.0,143.21,142.78,143.18,33863.0,131.1458,131.3384,130.9441,131.3109,33863.0
2018-07-03 09:55:00,143.27,143.49,143.23,143.4,9903.0,131.3935,131.5952,131.3568,131.5127,9903.0
2018-07-03 10:00:00,143.49,143.52,143.16,143.29,7814.0,131.5952,131.6227,131.2926,131.4118,7814.0
2018-07-03 10:05:00,143.29,144.01,143.28,143.95,13701.0,131.4118,132.0721,131.4026,132.0171,13701.0
2018-07-03 10:10:00,144.02,144.02,143.57,143.92,10598.0,132.0813,132.0813,131.6686,131.9896,10598.0
2018-07-03 10:15:00,143.95,144.28,143.78,144.01,28859.0,132.0171,132.3197,131.8612,132.0721,28859.0
2018-07-03 10:20:00,143.94,144.05,143.7,143.74,8563.0,132.0079,132.1088,131.7878,131.8245,8563.0
2018-07-03 10:25:00,143.76,143.82,143.57,143.6,10696.0,131.8428,131.8979,131.6686,131.6961,10696.0
2018-07-03 10:30:00,143.63,143.88,143.56,143.73,11212.0,131.7236,131.9529,131.6594,131.8153,11212.0
2018-07-03 10:35:00,143.67,143.77,143.55,143.66,13496.0,131.7603,131.852,131.6503,131.7511,13496.0
2018-07-03 10:40:00,143.7,143.82,143.62,143.7,7897.0,131.7878,131.8979,131.7145,131.7878,7897.0
2018-07-03 10:45:00,143.68,143.69,143.28,143.36,18592.0,131.7695,131.7787,131.4026,131.476,18592.0
2018-07-03 10:50:00,143.34,143.49,143.3,143.43,7721.0,131.4577,131.5952,131.421,131.5402,7721.0
2018-07-03 10:55:00,143.34,143.35,143.17,143.29,8460.0,131.4577,131.4668,131.3018,131.4118,8460.0
2018-07-03 11:00:00,143.32,143.47,143.24,143.39,9643.0,131.4393,131.5769,131.366,131.5035,9643.0
2018-07-03 11:05:00,143.39,143.53,143.37,143.53,8946.0,131.5035,131.6319,131.4852,131.6319,8946.0
2018-07-03 11:10:00,143.51,143.53,143.37,143.37,7472.0,131.6136,131.6319,131.4852,131.4852,7472.0
2018-07-03 11:15:00,143.4,143.48,143.33,143.46,14076.0,131.5127,131.5861,131.4485,131.5677,14076.0
2018-07-03 11:20:00,143.47,143.54,143.29,143.43,13714.0,131.5769,131.6411,131.4118,131.5402,13714.0
2018-07-03 11:25:00,143.45,143.53,143.39,143.41,6189.0,131.5585,131.6319,131.5035,131.5219,6189.0
2018-07-03 11:30:00,143.41,143.7,143.33,143.68,7891.0,131.5219,131.7878,131.4485,131.7695,7891.0
2018-07-03 11:35:00,143.66,143.82,143.65,143.74,7183.0,131.7511,131.8979,131.742,131.8245,7183.0
2018-07-03 11:40:00,143.78,143.97,143.69,143.72,11616.0,131.8612,132.0354,131.7787,131.8062,11616.0
2018-07-03 11:45:00,143.7,143.7,143.5,143.64,8224.0,131.7878,131.7878,131.6044,131.7328,8224.0
2018-07-03 11:50:00,143.58,143.68,143.51,143.68,10358.0,131.6778,131.7695,131.6136,131.7695,10358.0
2018-07-03 11:55:00,143.73,143.74,143.46,143.61,7126.0,131.8153,131.8245,131.5677,131.7053,7126.0
2018-07-03 12:00:00,143.59,143.65,143.5,143.5,7615.0,131.6869,131.742,131.6044,131.6044,7615.0
2018-07-03 12:05:00,143.53,143.59,143.37,143.52,8198.0,131.6319,131.6869,131.4852,131.6227,8198.0
2018-07-03 12:10:00,143.53,143.53,143.19,143.23,7825.0,131.6319,131.6319,131.3201,131.3568,7825.0
2018-07-03 12:15:00,143.24,143.25,143.15,143.25,7913.0,131.366,131.3751,131.2834,131.3751,7913.0
2018-07-03 12:20:00,143.23,143.28,143.2,143.27,9848.0,131.3568,131.4026,131.3293,131.3935,9848.0
2018-07-03 12:25:00,143.22,143.22,143.1,143.12,10759.0,131.3476,131.3476,131.2376,131.2559,10759.0
2018-07-03 12:30:00,143.08,143.16,142.97,143.06,11989.0,131.2192,131.2926,131.1183,131.2009,11989.0
2018-07-03 12:35:00,143.05,143.13,142.69,142.72,14145.0,131.1917,131.2651,130.8615,130.8891,14145.0
2018-07-03 12:40:00,142.74,142.76,142.45,142.47,23718.0,130.9074,130.9257,130.6414,130.6598,23718.0
2018-07-03 12:45:00,142.47,142.49,142.11,142.14,25600.0,130.6598,130.6781,130.3296,130.3571,25600.0
2018-07-03 12:50:00,142.07,142.14,141.89,141.95,33475.0,130.2929,130.3571,130.1279,130.1829,33475.0
2018-07-03 12:55:00,141.94,141.96,141.41,141.96,109573.0,130.1737,130.1921,129.6877,130.1921,109573.0
2018-07-05 09:30:00,143.57,143.82,142.55,143.59,44734.0,131.6686,131.8979,130.7332,131.6869,44734.0
2018-07-05 09:35:00,143.56,143.98,143.04,143.47,42785.0,131.6594,132.0446,131.1825,131.5769,42785.0
2018-07-05 09:40:00,143.32,143.47,143.07,143.13,8272.0,131.4393,131.5769,131.21,131.2651,8272.0
2018-07-05 09:45:00,143.22,143.27,142.41,142.63,14653.0,131.3476,131.3935,130.6048,130.8065,14653.0
2018-07-05 09:50:00,142.63,142.84,142.51,142.59,28241.0,130.8065,130.9991,130.6965,130.7698,28241.0
2018-07-05 09:55:00,142.6,143.2,142.59,142.66,20894.0,130.779,131.3293,130.7698,130.834,20894.0
2018-07-05 10:00:00,142.76,142.93,142.67,142.74,10145.0,130.9257,131.0817,130.8432,130.9074,10145.0
2018-07-05 10:05:00,142.71,142.82,142.48,142.73,14106.0,130.8799,130.9808,130.669,130.8982,14106.0
2018-07-05 10:10:00,142.73,142.73,142.01,142.13,16481.0,130.8982,130.8982,130.2379,130.348,16481.0
2018-07-05 10:15:00,142.13,142.31,142.08,142.31,19693.0,130.348,130.513,130.3021,130.513,19693.0
2018-07-05 10:20:00,142.26,142.55,142.18,142.55,12204.0,130.4672,130.7332,130.3938,130.7332,12204.0
2018-07-05 10:25:00,142.55,142.77,142.41,142.72,10520.0,130.7332,130.9349,130.6048,130.8891,10520.0
2018-07-05 10:30:00,142.7,142.7,142.34,142.43,8064.0,130.8707,130.8707,130.5406,130.6231,8064.0
2018-07-05 10:35:00,142.43,142.59,142.35,142.54,15319.0,130.6231,130.7698,130.5497,130.724,15319.0
2018-07-05 10:40:00,142.55,142.65,142.53,142.65,14730.0,130.7332,130.8249,130.7148,130.8249,14730.0
2018-07-05 10:45:00,142.63,142.66,142.45,142.49,10585.0,130.8065,130.834,130.6414,130.6781,10585.0
2018-07-05 10:50:00,142.42,142.42,141.95,142.0,8830.0,130.6139,130.6139,130.1829,130.2287,8830.0
2018-07-05 10:55:00,141.99,142.29,141.99,142.21,10517.0,130.2196,130.4947,130.2196,130.4213,10517.0
2018-07-05 11:00:00,142.18,142.54,142.18,142.4,11585.0,130.3938,130.724,130.3938,130.5956,11585.0
2018-07-05 11:05:00,142.38,142.67,142.34,142.67,15496.0,130.5772,130.8432,130.5406,130.8432,15496.0
2018-07-05 11:10:00,142.71,142.82,142.45,142.8,12448.0,130.8799,130.9808,130.6414,130.9624,12448.0
2018-07-05 11:15:00,142.87,142.87,142.66,142.77,7906.0,131.0266,131.0266,130.834,130.9349,7906.0
2018-07-05 11:20:00,142.81,142.83,142.72,142.78,4515.0,130.9716,130.9899,130.8891,130.9441,4515.0
2018-07-05 11:25:00,142.78,142.85,142.72,142.76,7732.0,130.9441,131.0083,130.8891,130.9257,7732.0
2018-07-05 11:30:00,142.74,142.94,142.73,142.92,7617.0,130.9074,131.0908,130.8982,131.0725,7617.0
2018-07-05 11:35:00,142.95,142.97,142.67,142.68,9806.0,131.1,131.1183,130.8432,130.8524,9806.0
2018-07-05 11:40:00,142.63,142.72,142.61,142.62,9072.0,130.8065,130.8891,130.7882,130.7973,9072.0
2018-07-05 11:45:00,142.62,142.72,142.61,142.68,13320.0,130.7973,130.8891,130.7882,130.8524,13320.0
2018-07-05 11:50:00,142.65,142.72,142.62,142.69,12213.0,130.8249,130.8891,130.7973,130.8615,12213.0
2018-07-05 11:55:00,142.69,142.71,142.63,142.69,16553.0,130.8615,130.8799,130.8065,130.8615,16553.0
2018-07-05 12:00:00,142.69,142.77,142.65,142.77,38644.0,130.8615,130.9349,130.8249,130.9349,38644.0
2018-07-05 12:05:00,142.75,143.26,142.74,143.01,12830.0,130.9166,131.3843,130.9074,131.155,12830.0
2018-07-05 12:10:00,142.98,143.21,142.95,143.21,7384.0,131.1275,131.3384,131.1,131.3384,7384.0
2018-07-05 12:15:00,143.21,143.36,143.2,143.29,4401.0,131.3384,131.476,131.3293,131.4118,4401.0
2018-07-05 12:20:00,143.33,143.39,143.16,143.34,9695.0,131.4485,131.5035,131.2926,131.4577,9695.0
2018-07-05 12:25:00,143.35,143.42,143.21,143.26,14721.0,131.4668,131.531,131.3384,131.3843,14721.0
2018-07-05 12:30:00,143.24,143.29,143.23,143.25,5693.0,131.366,131.4118,131.3568,131.3751,5693.0
2018-07-05 12:35:00,143.27,143.29,143.2,143.22,5944.0,131.3935,131.4118,131.3293,131.3476,5944.0
2018-07-05 12:40:00,143.24,143.37,143.24,143.34,5218.0,131.366,131.4852,131.366,131.4577,5218.0
2018-07-05 12:45:00,143.32,143.35,143.28,143.31,4660.0,131.4393,131.4668,131.4026,131.4302,4660.0
2018-07-05 12:50:00,143.29,143.34,143.28,143.34,8438.0,131.4118,131.4577,131.4026,131.4577,8438.0
2018-07-05 12:55:00,143.33,143.49,143.33,143.48,7520.0,131.4485,131.5952,131.4485,131.5861,7520.0
2018-07-05 13:00:00,143.46,143.62,143.46,143.6,8183.0,131.5677,131.7145,131.5677,131.6961,8183.0
2018-07-05 13:05:00,143.6,143.68,143.58,143.61,7983.0,131.6961,131.7695,131.6778,131.7053,7983.0
2018-07-05 13:10:00,143.61,143.72,143.59,143.66,9330.0,131.7053,131.8062,131.6869,131.7511,9330.0
2018-07-05 13:15:00,143.7,143.74,143.67,143.68,3736.0,131.7878,131.8245,131.7603,131.7695,3736.0
2018-07-05 13:20:00,143.68,143.68,143.6,143.62,6726.0,131.7695,131.7695,131.6961,131.7145,6726.0
2018-07-05 13:25:00,143.62,143.62,143.53,143.53,5900.0,131.7145,131.7145,131.6319,131.6319,5900.0
2018-07-05 13:30:00,143.5,143.55,143.25,143.28,7676.0,131.6044,131.6503,131.3751,131.4026,7676.0
2018-07-05 13:35:00,143.28,143.33,143.26,143.31,4185.0,131.4026,131.4485,131.3843,131.4302,4185.0
2018-07-05 13:40:00,143.32,143.42,143.26,143.4,6458.0,131.4393,131.531,131.3843,131.5127,6458.0
2018-07-05 13:45:00,143.37,143.38,143.28,143.28,3932.0,131.4852,131.4943,131.4026,131.4026,3932.0
2018-07-05 13:50:00,143.28,143.28,143.21,143.21,6060.0,131.4026,131.4026,131.3384,131.3384,6060.0
2018-07-05 13:55:00,143.23,143.39,143.22,143.38,6689.0,131.3568,131.5035,131.3476,131.4943,6689.0
2018-07-05 14:00:00,143.39,143.63,143.18,143.18,12313.0,131.5035,131.7236,131.3109,131.3109,12313.0
2018-07-05 14:05:00,143.15,143.2,143.02,143.03,6257.0,131.2834,131.3293,131.1642,131.1734,6257.0
2018-07-05 14:10:00,143.02,143.04,142.83,142.84,8697.0,131.1642,131.1825,130.9899,130.9991,8697.0
2018-07-05 14:15:00,142.86,143.01,142.8,142.98,12654.0,131.0175,131.155,130.9624,131.1275,12654.0
2018-07-05 14:20:00,143.03,143.03,142.92,142.95,8399.0,131.1734,131.1734,131.0725,131.1,8399.0
2018-07-05 14:25:00,142.94,143.03,142.91,142.97,18775.0,131.0908,131.1734,131.0633,131.1183,18775.0
2018-07-05 14:30:00,142.95,142.95,142.82,142.9,10486.0,131.1,131.1,130.9808,131.0541,10486.0
2018-07-05 14:35:00,142.91,142.98,142.83,142.84,16407.0,131.0633,131.1275,130.9899,130.9991,16407.0
2018-07-05 14:40:00,142.83,142.92,142.83,142.89,8076.0,130.9899,131.0725,130.9899,131.045,8076.0
2018-07-05 14:45:00,142.89,143.01,142.89,142.94,10820.0,131.045,131.155,131.045,131.0908,10820.0
2018-07-05 14:50:00,142.96,142.97,142.89,142.89,9529.0,131.1092,131.1183,131.045,131.045,9529.0
2018-07-05 14:55:00,142.9,142.97,142.9,142.94,7975.0,131.0541,131.1183,131.0541,131.0908,7975.0
2018-07-05 15:00:00,142.94,143.1,142.91,143.02,42465.0,131.0908,131.2376,131.0633,131.1642,42465.0
2018-07-05 15:05:00,143.06,143.19,143.04,143.19,9585.0,131.2009,131.3201,131.1825,131.3201,9585.0
2018-07-05 15:10:00,143.18,143.29,143.17,143.29,12406.0,131.3109,131.4118,131.3018,131.4118,12406.0
2018-07-05 15:15:00,143.3,143.37,143.28,143.37,10247.0,131.421,131.4852,131.4026,131.4852,10247.0
2018-07-05 15:20:00,143.36,143.43,143.3,143.35,13647.0,131.476,131.5402,131.421,131.4668,13647.0
2018-07-05 15:25:00,143.33,143.38,143.29,143.37,12178.0,131.4485,131.4943,131.4118,131.4852,12178.0
2018-07-05 15:30:00,143.38,143.42,143.36,143.41,14940.0,131.4943,131.531,131.476,131.5219,14940.0
2018-07-05 15:35:00,143.41,143.44,143.33,143.43,16510.0,131.5219,131.5494,131.4485,131.5402,16510.0
2018-07-05 15:40:00,143.43,143.48,143.39,143.39,12973.0,131.5402,131.5861,131.5035,131.5035,12973.0
2018-07-05 15:45:00,143.41,143.43,143.28,143.29,24883.0,131.5219,131.5402,131.4026,131.4118,24883.0
2018-07-05 15:50:00,143.29,143.48,143.27,143.44,30666.0,131.4118,131.5861,131.3935,131.5494,30666.0
2018-07-05 15:55:00,143.45,143.56,143.39,143.54,76581.0,131.5585,131.6594,131.5035,131.6411,76581.0
2018-07-06 09:30:00,142.89,142.89,141.21,142.08,87654.0,131.045,131.045,129.5042,130.3021,87654.0
2018-07-06 09:35:00,142.28,142.79,142.15,142.31,50188.0,130.4855,130.9533,130.3663,130.513,50188.0
2018-07-06 09:40:00,142.24,142.32,141.61,141.61,46213.0,130.4488,130.5222,129.8711,129.8711,46213.0
2018-07-06 09:45:00,141.61,141.82,141.43,141.43,9778.0,129.8711,130.0637,129.706,129.706,9778.0
2018-07-06 09:50:00,141.39,141.39,140.91,141.36,25899.0,129.6693,129.6693,129.2291,129.6418,25899.0
2018-07-06 09:55:00,141.39,141.48,141.28,141.35,16861.0,129.6693,129.7519,129.5684,129.6326,16861.0
2018-07-06 10:00:00,141.33,141.79,141.24,141.79,12506.0,129.6143,130.0362,129.5317,130.0362,12506.0
2018-07-06 10:05:00,141.73,141.77,141.48,141.57,23535.0,129.9811,130.0178,129.7519,129.8344,23535.0
2018-07-06 10:10:00,141.61,142.03,141.61,141.87,16402.0,129.8711,130.2563,129.8711,130.1095,16402.0
2018-07-06 10:15:00,141.87,141.92,141.7,141.74,6470.0,130.1095,130.1554,129.9536,129.9903,6470.0
2018-07-06 10:20:00,141.7,141.74,141.48,141.72,10520.0,129.9536,129.9903,129.7519,129.972,10520.0
2018-07-06 10:25:00,141.71,141.79,141.66,141.77,11883.0,129.9628,130.0362,129.9169,130.0178,11883.0
2018-07-06 10:30:00,141.79,141.84,141.57,141.61,17003.0,130.0362,130.082,129.8344,129.8711,17003.0
2018-07-06 10:35:00,141.59,141.64,141.47,141.52,15179.0,129.8527,129.8986,129.7427,129.7885,15179.0
2018-07-06 10:40:00,141.52,141.68,141.44,141.47,8572.0,129.7885,129.9353,129.7152,129.7427,8572.0
2018-07-06 10:45:00,141.46,141.67,141.44,141.65,16282.0,129.7335,129.9261,129.7152,129.9078,16282.0
2018-07-06 10:50:00,141.63,141.65,141.53,141.63,10875.0,129.8894,129.9078,129.7977,129.8894,10875.0
2018-07-06 10:55:00,141.6,141.93,141.57,141.91,11617.0,129.8619,130.1645,129.8344,130.1462,11617.0
2018-07-06 11:00:00,141.92,142.21,141.91,142.18,15073.0,130.1554,130.4213,130.1462,130.3938,15073.0
2018-07-06 11:05:00,142.17,142.7,142.17,142.63,13723.0,130.3847,130.8707,130.3847,130.8065,13723.0
2018-07-06 11:10:00,142.64,142.71,142.64,142.68,6336.0,130.8157,130.8799,130.8157,130.8524,6336.0
2018-07-06 11:15:00,142.72,142.85,142.7,142.8,18450.0,130.8891,131.0083,130.8707,130.9624,18450.0
2018-07-06 11:20:00,142.77,142.77,142.37,142.37,10394.0,130.9349,130.9349,130.5681,130.5681,10394.0
2018-07-06 11:25:00,142.41,142.6,142.38,142.41,12187.0,130.6048,130.779,130.5772,130.6048,12187.0
2018-07-06 11:30:00,142.46,142.5,142.35,142.35,10952.0,130.6506,130.6873,130.5497,130.5497,10952.0
2018-07-06 11:35:00,142.36,142.36,142.13,142.34,10807.0,130.5589,130.5589,130.348,130.5406,10807.0
2018-07-06 11:40:00,142.34,142.4,142.06,142.12,11915.0,130.5406,130.5956,130.2838,130.3388,11915.0
2018-07-06 11:45:00,142.11,142.51,142.11,142.41,22218.0,130.3296,130.6965,130.3296,130.6048,22218.0
2018-07-06 11:50:00,142.42,142.42,142.21,142.39,11424.0,130.6139,130.6139,130.4213,130.5864,11424.0
2018-07-06 11:55:00,142.37,142.4,142.22,142.26,13241.0,130.5681,130.5956,130.4305,130.4672,13241.0
2018-07-06 12:00:00,142.28,142.28,141.97,142.12,17013.0,130.4855,130.4855,130.2012,130.3388,17013.0
2018-07-06 12:05:00,142.13,142.34,142.13,142.32,8436.0,130.348,130.5406,130.348,130.5222,8436.0
2018-07-06 12:10:00,142.31,142.43,142.31,142.38,7154.0,130.513,130.6231,130.513,130.5772,7154.0
2018-07-06 12:15:00,142.36,142.37,142.2,142.2,12205.0,130.5589,130.5681,130.4122,130.4122,12205.0
2018-07-06 12:20:00,142.19,142.23,142.03,142.2,11097.0,130.403,130.4397,130.2563,130.4122,11097.0
2018-07-06 12:25:00,142.22,142.32,142.12,142.19,10264.0,130.4305,130.5222,130.3388,130.403,10264.0
2018-07-06 12:30:00,142.15,142.15,142.02,142.03,7861.0,130.3663,130.3663,130.2471,130.2563,7861.0
2018-07-06 12:35:00,142.06,142.16,142.01,142.15,7411.0,130.2838,130.3755,130.2379,130.3663,7411.0
2018-07-06 12:40:00,142.18,142.21,142.13,142.19,8452.0,130.3938,130.4213,130.348,130.403,8452.0
2018-07-06 12:45:00,142.16,142.16,141.89,141.89,7049.0,130.3755,130.3755,130.1279,130.1279,7049.0
2018-07-06 12:50:00,141.89,142.03,141.89,142.03,9508.0,130.1279,130.2563,130.1279,130.2563,9508.0
2018-07-06 12:55:00,142.02,142.16,142.01,142.16,9118.0,130.2471,130.3755,130.2379,130.3755,9118.0
2018-07-06 13:00:00,142.15,142.21,142.14,142.19,4157.0,130.3663,130.4213,130.3571,130.403,4157.0
2018-07-06 13:05:00,142.18,142.32,142.18,142.31,5667.0,130.3938,130.5222,130.3938,130.513,5667.0
2018-07-06 13:10:00,142.3,142.31,142.2,142.2,14789.0,130.5039,130.513,130.4122,130.4122,14789.0
2018-07-06 13:15:00,142.15,142.2,142.15,142.19,1320.0,130.3663,130.4122,130.3663,130.403,1320.0
2018-07-06 13:20:00,142.17,142.31,142.17,142.21,10300.0,130.3847,130.513,130.3847,130.4213,10300.0
2018-07-06 13:25:00,142.22,142.33,142.2,142.33,14211.0,130.4305,130.5314,130.4122,130.5314,14211.0
2018-07-06 13:30:00,142.33,142.44,142.27,142.44,8918.0,130.5314,130.6323,130.4764,130.6323,8918.0
2018-07-06 13:35:00,142.39,142.46,142.38,142.44,6700.0,130.5864,130.6506,130.5772,130.6323,6700.0
2018-07-06 13:40:00,142.45,142.5,142.23,142.26,14004.0,130.6414,130.6873,130.4397,130.4672,14004.0
2018-07-06 13:45:00,142.24,142.38,142.24,142.32,12932.0,130.4488,130.5772,130.4488,130.5222,12932.0
2018-07-06 13:50:00,142.36,142.36,142.27,142.29,15982.0,130.5589,130.5589,130.4764,130.4947,15982.0
2018-07-06 13:55:00,142.26,142.32,142.21,142.27,8132.0,130.4672,130.5222,130.4213,130.4764,8132.0
2018-07-06 14:00:00,142.28,142.4,142.26,142.28,9535.0,130.4855,130.5956,130.4672,130.4855,9535.0
2018-07-06 14:05:00,142.28,142.29,142.25,142.25,7611.0,130.4855,130.4947,130.458,130.458,7611.0
2018-07-06 14:10:00,142.26,142.26,142.2,142.22,7090.0,130.4672,130.4672,130.4122,130.4305,7090.0
2018-07-06 14:15:00,142.21,142.27,142.19,142.27,11969.0,130.4213,130.4764,130.403,130.4764,11969.0
2018-07-06 14:20:00,142.28,142.37,142.28,142.35,5035.0,130.4855,130.5681,130.4855,130.5497,5035.0
2018-07-06 14:25:00,142.33,142.34,142.28,142.29,7707.0,130.5314,130.5406,130.4855,130.4947,7707.0
2018-07-06 14:30:00,142.26,142.29,142.22,142.28,8716.0,130.4672,130.4947,130.4305,130.4855,8716.0
2018-07-06 14:35:00,142.29,142.36,142.28,142.28,10181.0,130.4947,130.5589,130.4855,130.4855,10181.0
2018-07-06 14:40:00,142.27,142.39,142.25,142.33,14142.0,130.4764,130.5864,130.458,130.5314,14142.0
2018-07-06 14:45:00,142.33,142.37,142.3,142.34,6908.0,130.5314,130.5681,130.5039,130.5406,6908.0
2018-07-06 14:50:00,142.35,142.38,142.31,142.32,9531.0,130.5497,130.5772,130.513,130.5222,9531.0
2018-07-06 14:55:00,142.32,142.5,142.32,142.42,12341.0,130.5222,130.6873,130.5222,130.6139,12341.0
2018-07-06 15:00:00,142.44,142.49,142.37,142.42,17063.0,130.6323,130.6781,130.5681,130.6139,17063.0
2018-07-06 15:05:00,142.44,142.5,142.4,142.49,12981.0,130.6323,130.6873,130.5956,130.6781,12981.0
2018-07-06 15:10:00,142.49,142.49,142.4,142.4,12263.0,130.6781,130.6781,130.5956,130.5956,12263.0
2018-07-06 15:15:00,142.39,142.41,142.32,142.41,11336.0,130.5864,130.6048,130.5222,130.6048,11336.0
2018-07-06 15:20:00,142.41,142.51,142.39,142.5,15976.0,130.6048,130.6965,130.5864,130.6873,15976.0
2018-07-06 15:25:00,142.51,142.61,142.51,142.53,9420.0,130.6965,130.7882,130.6965,130.7148,9420.0
2018-07-06 15:30:00,142.52,142.62,142.46,142.62,23255.0,130.7056,130.7973,130.6506,130.7973,23255.0
2018-07-06 15:35:00,142.62,142.63,142.46,142.58,27683.0,130.7973,130.8065,130.6506,130.7607,27683.0
2018-07-06 15:40:00,142.57,142.57,142.35,142.35,25943.0,130.7515,130.7515,130.5497,130.5497,25943.0
2018-07-06 15:45:00,142.35,142.43,142.31,142.36,43186.0,130.5497,130.6231,130.513,130.5589,43186.0
2018-07-06 15:50:00,142.34,142.36,142.26,142.27,41453.0,130.5406,130.5589,130.4672,130.4764,41453.0
2018-07-06 15:55:00,142.27,142.55,142.23,142.41,80610.0,130.4764,130.7332,130.4397,130.6048,80610.0
2018-07-09 09:30:00,142.39,142.79,142.14,142.58,32070.0,130.5864,130.9533,130.3571,130.7607,32070.0
2018-07-09 09:35:00,142.84,142.87,142.44,142.58,28298.0,130.9991,131.0266,130.6323,130.7607,28298.0
2018-07-09 09:40:00,142.57,142.57,142.14,142.25,11345.0,130.7515,130.7515,130.3571,130.458,11345.0
2018-07-09 09:45:00,142.19,142.2,141.86,141.96,10306.0,130.403,130.4122,130.1004,130.1921,10306.0
2018-07-09 09:50:00,141.89,142.09,141.85,142.01,8717.0,130.1279,130.3113,130.0912,130.2379,8717.0
2018-07-09 09:55:00,142.09,142.33,141.88,141.92,25650.0,130.3113,130.5314,130.1187,130.1554,25650.0
2018-07-09 10:00:00,141.85,141.98,141.74,141.89,9144.0,130.0912,130.2104,129.9903,130.1279,9144.0
2018-07-09 10:05:00,141.96,141.96,141.82,141.9,10445.0,130.1921,130.1921,130.0637,130.137,10445.0
2018-07-09 10:10:00,141.9,142.07,141.84,142.02,15997.0,130.137,130.2929,130.082,130.2471,15997.0
2018-07-09 10:15:00,141.97,142.05,141.76,142.02,22086.0,130.2012,130.2746,130.0086,130.2471,22086.0
2018-07-09 10:20:00,142.05,142.1,141.95,142.02,11399.0,130.2746,130.3205,130.1829,130.2471,11399.0
2018-07-09 10:25:00,142.03,142.42,141.95,142.3,23225.0,130.2563,130.6139,130.1829,130.5039,23225.0
2018-07-09 10:30:00,142.28,142.43,142.06,142.1,18598.0,130.4855,130.6231,130.2838,130.3205,18598.0
2018-07-09 10:35:00,142.15,142.3,142.03,142.08,18976.0,130.3663,130.5039,130.2563,130.3021,18976.0
2018-07-09 10:40:00,142.03,142.12,141.86,142.02,34998.0,130.2563,130.3388,130.1004,130.2471,34998.0
2018-07-09 10:45:00,142.03,142.18,141.88,142.04,53134.0,130.2563,130.3938,130.1187,130.2654,53134.0
2018-07-09 10:50:00,142.05,142.28,142.04,142.24,26112.0,130.2746,130.4855,130.2654,130.4488,26112.0
2018-07-09 10:55:00,142.24,142.57,142.24,142.4,16392.0,130.4488,130.7515,130.4488,130.5956,16392.0
2018-07-09 11:00:00,142.35,142.55,142.35,142.53,12242.0,130.5497,130.7332,130.5497,130.7148,12242.0
2018-07-09 11:05:00,142.56,142.73,142.5,142.6,17110.0,130.7423,130.8982,130.6873,130.779,17110.0
2018-07-09 11:10:00,142.6,142.86,142.57,142.86,6767.0,130.779,131.0175,130.7515,131.0175,6767.0
2018-07-09 11:15:00,142.89,142.92,142.81,142.84,11253.0,131.045,131.0725,130.9716,130.9991,11253.0
2018-07-09 11:20:00,142.86,143.04,142.86,142.95,7530.0,131.0175,131.1825,131.0175,131.1,7530.0
2018-07-09 11:25:00,142.93,142.95,142.68,142.69,11697.0,131.0817,131.1,130.8524,130.8615,11697.0
2018-07-09 11:30:00,142.66,142.74,142.57,142.72,12713.0,130.834,130.9074,130.7515,130.8891,12713.0
2018-07-09 11:35:00,142.7,142.82,142.7,142.79,4003.0,130.8707,130.9808,130.8707,130.9533,4003.0
2018-07-09 11:40:00,142.85,143.01,142.85,142.97,11171.0,131.0083,131.155,131.0083,131.1183,11171.0
2018-07-09 11:45:00,142.94,143.09,142.91,143.03,4548.0,131.0908,131.2284,131.0633,131.1734,4548.0
2018-07-09 11:50:00,142.98,143.09,142.72,142.74,8907.0,131.1275,131.2284,130.8891,130.9074,8907.0
2018-07-09 11:55:00,142.78,142.88,142.69,142.85,5194.0,130.9441,131.0358,130.8615,131.0083,5194.0
2018-07-09 12:00:00,142.82,143.0,142.81,142.97,3931.0,130.9808,131.1458,130.9716,131.1183,3931.0
2018-07-09 12:05:00,142.93,142.98,142.88,142.94,3210.0,131.0817,131.1275,131.0358,131.0908,3210.0
2018-07-09 12:10:00,142.97,142.98,142.86,142.94,6089.0,131.1183,131.1275,131.0175,131.0908,6089.0
2018-07-09 12:15:00,142.91,142.91,142.78,142.79,6574.0,131.0633,131.0633,130.9441,130.9533,6574.0
2018-07-09 12:20:00,142.79,142.8,142.69,142.76,3493.0,130.9533,130.9624,130.8615,130.9257,3493.0
2018-07-09 12:25:00,142.77,142.92,142.72,142.84,5969.0,130.9349,131.0725,130.8891,130.9991,5969.0
2018-07-09 12:30:00,142.87,142.87,142.62,142.82,4568.0,131.0266,131.0266,130.7973,130.9808,4568.0
2018-07-09 12:35:00,142.78,142.79,142.66,142.74,7648.0,130.9441,130.9533,130.834,130.9074,7648.0
2018-07-09 12:40:00,142.71,142.73,142.57,142.63,9826.0,130.8799,130.8982,130.7515,130.8065,9826.0
2018-07-09 12:45:00,142.62,142.71,142.62,142.65,10261.0,130.7973,130.8799,130.7973,130.8249,10261.0
2018-07-09 12:50:00,142.64,142.71,142.59,142.71,10813.0,130.8157,130.8799,130.7698,130.8799,10813.0
2018-07-09 12:55:00,142.75,142.76,142.62,142.7,8123.0,130.9166,130.9257,130.7973,130.8707,8123.0
2018-07-09 13:00:00,142.71,142.91,142.68,142.84,9316.0,130.8799,131.0633,130.8524,130.9991,9316.0
2018-07-09 13:05:00,142.83,142.88,142.71,142.72,5192.0,130.9899,131.0358,130.8799,130.8891,5192.0
2018-07-09 13:10:00,142.69,142.73,142.55,142.56,3313.0,130.8615,130.8982,130.7332,130.7423,3313.0
2018-07-09 13:15:00,142.52,142.55,142.48,142.53,6281.0,130.7056,130.7332,130.669,130.7148,6281.0
2018-07-09 13:20:00,142.53,142.59,142.46,142.58,5301.0,130.7148,130.7698,130.6506,130.7607,5301.0
2018-07-09 13:25:00,142.55,142.56,142.47,142.49,1822.0,130.7332,130.7423,130.6598,130.6781,1822.0
2018-07-09 13:30:00,142.47,142.58,142.47,142.49,4777.0,130.6598,130.7607,130.6598,130.6781,4777.0
2018-07-09 13:35:00,142.49,142.54,142.46,142.51,1742.0,130.6781,130.724,130.6506,130.6965,1742.0
2018-07-09 13:40:00,142.49,142.5,142.45,142.47,2410.0,130.6781,130.6873,130.6414,130.6598,2410.0
2018-07-09 13:45:00,142.43,142.49,142.41,142.41,4020.0,130.6231,130.6781,130.6048,130.6048,4020.0
2018-07-09 13:50:00,142.45,142.57,142.45,142.55,3648.0,130.6414,130.7515,130.6414,130.7332,3648.0
2018-07-09 13:55:00,142.52,142.52,142.42,142.42,3301.0,130.7056,130.7056,130.6139,130.6139,3301.0
2018-07-09 14:00:00,142.47,142.57,142.45,142.55,5622.0,130.6598,130.7515,130.6414,130.7332,5622.0
2018-07-09 14:05:00,142.54,142.54,142.46,142.54,3839.0,130.724,130.724,130.6506,130.724,3839.0
2018-07-09 14:10:00,142.48,142.66,142.48,142.61,11286.0,130.669,130.834,130.669,130.7882,11286.0
2018-07-09 14:15:00,142.62,142.65,142.57,142.64,16735.0,130.7973,130.8249,130.7515,130.8157,16735.0
2018-07-09 14:20:00,142.62,142.66,142.59,142.64,5720.0,130.7973,130.834,130.7698,130.8157,5720.0
2018-07-09 14:25:00,142.64,142.73,142.63,142.71,8511.0,130.8157,130.8982,130.8065,130.8799,8511.0
2018-07-09 14:30:00,142.71,142.74,142.69,142.71,7825.0,130.8799,130.9074,130.8615,130.8799,7825.0
2018-07-09 14:35:00,142.72,142.75,142.69,142.69,3306.0,130.8891,130.9166,130.8615,130.8615,3306.0
2018-07-09 14:40:00,142.68,142.76,142.66,142.75,8950.0,130.8524,130.9257,130.834,130.9166,8950.0
2018-07-09 14:45:00,142.74,142.77,142.66,142.67,5556.0,130.9074,130.9349,130.834,130.8432,5556.0
2018-07-09 14:50:00,142.67,142.76,142.67,142.73,8728.0,130.8432,130.9257,130.8432,130.8982,8728.0
2018-07-09 14:55:00,142.73,142.83,142.7,142.77,8246.0,130.8982,130.9899,130.8707,130.9349,8246.0
2018-07-09 15:00:00,142.8,142.8,142.67,142.69,6194.0,130.9624,130.9624,130.8432,130.8615,6194.0
2018-07-09 15:05:00,142.68,142.84,142.66,142.8,16193.0,130.8524,130.9991,130.834,130.9624,16193.0
2018-07-09 15:10:00,142.8,142.84,142.78,142.84,9862.0,130.9624,130.9991,130.9441,130.9991,9862.0
2018-07-09 15:15:00,142.84,142.86,142.71,142.77,7842.0,130.9991,131.0175,130.8799,130.9349,7842.0
2018-07-09 15:20:00,142.76,142.82,142.73,142.77,8625.0,130.9257,130.9808,130.8982,130.9349,8625.0
2018-07-09 15:25:00,142.76,142.76,142.67,142.68,8362.0,130.9257,130.9257,130.8432,130.8524,8362.0
2018-07-09 15:30:00,142.71,142.73,142.68,142.69,8083.0,130.8799,130.8982,130.8524,130.8615,8083.0
2018-07-09 15:35:00,142.69,142.84,142.68,142.84,14065.0,130.8615,130.9991,130.8524,130.9991,14065.0
2018-07-09 15:40:00,142.84,142.9,142.77,142.84,12643.0,130.9991,131.0541,130.9349,130.9991,12643.0
2018-07-09 15:45:00,142.83,142.83,142.71,142.73,28768.0,130.9899,130.9899,130.8799,130.8982,28768.0
2018-07-09 15:50:00,142.73,142.74,142.52,142.62,31834.0,130.8982,130.9074,130.7056,130.7973,31834.0
2018-07-09 15:55:00,142.62,142.66,142.52,142.65,76877.0,130.7973,130.834,130.7056,130.8249,76877.0
2018-07-10 09:30:00,142.87,143.32,142.38,143.0,63926.0,131.0266,131.4393,130.5772,131.1458,63926.0
2018-07-10 09:35:00,143.0,143.05,142.51,142.61,15070.0,131.1458,131.1917,130.6965,130.7882,15070.0
2018-07-10 09:40:00,142.56,143.06,142.56,143.0,30083.0,130.7423,131.2009,130.7423,131.1458,30083.0
2018-07-10 09:45:00,143.0,143.32,142.8,143.15,45469.0,131.1458,131.4393,130.9624,131.2834,45469.0
2018-07-10 09:50:00,143.17,143.57,143.17,143.28,39028.0,131.3018,131.6686,131.3018,131.4026,39028.0
2018-07-10 09:55:00,143.24,143.49,143.21,143.4,41259.0,131.366,131.5952,131.3384,131.5127,41259.0
2018-07-10 10:00:00,143.39,143.42,143.03,143.11,47480.0,131.5035,131.531,131.1734,131.2467,47480.0
2018-07-10 10:05:00,143.13,143.62,143.11,143.62,26250.0,131.2651,131.7145,131.2467,131.7145,26250.0
2018-07-10 10:10:00,143.59,143.59,143.29,143.41,36053.0,131.6869,131.6869,131.4118,131.5219,36053.0
2018-07-10 10:15:00,143.42,143.48,143.23,143.35,57251.0,131.531,131.5861,131.3568,131.4668,57251.0
2018-07-10 10:20:00,143.35,143.36,143.11,143.11,22151.0,131.4668,131.476,131.2467,131.2467,22151.0
2018-07-10 10:25:00,143.12,143.14,142.9,142.9,12417.0,131.2559,131.2742,131.0541,131.0541,12417.0
2018-07-10 10:30:00,142.85,143.06,142.82,143.0,21773.0,131.0083,131.2009,130.9808,131.1458,21773.0
2018-07-10 10:35:00,143.02,143.56,143.02,143.56,20927.0,131.1642,131.6594,131.1642,131.6594,20927.0
2018-07-10 10:40:00,143.56,143.71,143.54,143.55,10934.0,131.6594,131.797,131.6411,131.6503,10934.0
2018-07-10 10:45:00,143.57,143.9,143.56,143.78,34335.0,131.6686,131.9712,131.6594,131.8612,34335.0
2018-07-10 10:50:00,143.79,143.98,143.79,143.91,21495.0,131.8704,132.0446,131.8704,131.9804,21495.0
2018-07-10 10:55:00,143.94,143.99,143.82,143.93,19158.0,132.0079,132.0538,131.8979,131.9988,19158.0
2018-07-10 11:00:00,143.94,144.0,143.84,143.87,6243.0,132.0079,132.063,131.9162,131.9437,6243.0
2018-07-10 11:05:00,143.86,143.9,143.61,143.64,8545.0,131.9346,131.9712,131.7053,131.7328,8545.0
2018-07-10 11:10:00,143.58,143.69,143.41,143.56,13084.0,131.6778,131.7787,131.5219,131.6594,13084.0
2018-07-10 11:15:00,143.59,143.64,143.49,143.6,9576.0,131.6869,131.7328,131.5952,131.6961,9576.0
2018-07-10 11:20:00,143.61,143.7,143.49,143.6,36586.0,131.7053,131.7878,131.5952,131.6961,36586.0
2018-07-10 11:25:00,143.58,143.79,143.58,143.79,9645.0,131.6778,131.8704,131.6778,131.8704,9645.0
2018-07-10 11:30:00,143.77,143.81,143.72,143.81,6492.0,131.852,131.8887,131.8062,131.8887,6492.0
2018-07-10 11:35:00,143.81,143.85,143.68,143.74,11288.0,131.8887,131.9254,131.7695,131.8245,11288.0
2018-07-10 11:40:00,143.75,143.95,143.72,143.95,19659.0,131.8337,132.0171,131.8062,132.0171,19659.0
2018-07-10 11:45:00,143.96,144.06,143.94,144.0,16117.0,132.0263,132.118,132.0079,132.063,16117.0
2018-07-10 11:50:00,144.02,144.08,143.98,144.02,4926.0,132.0813,132.1363,132.0446,132.0813,4926.0
2018-07-10 11:55:00,143.98,144.14,143.98,144.14,3705.0,132.0446,132.1913,132.0446,132.1913,3705.0
2018-07-10 12:00:00,144.14,144.19,144.09,144.19,10923.0,132.1913,132.2372,132.1455,132.2372,10923.0
2018-07-10 12:05:00,144.2,144.33,144.08,144.08,21894.0,132.2464,132.3656,132.1363,132.1363,21894.0
2018-07-10 12:10:00,144.1,144.13,143.99,144.12,11395.0,132.1547,132.1822,132.0538,132.173,11395.0
2018-07-10 12:15:00,144.08,144.24,144.02,144.11,9263.0,132.1363,132.2831,132.0813,132.1638,9263.0
2018-07-10 12:20:00,144.04,144.04,143.9,143.9,2200.0,132.0996,132.0996,131.9712,131.9712,2200.0
2018-07-10 12:25:00,143.86,143.93,143.83,143.9,3889.0,131.9346,131.9988,131.907,131.9712,3889.0
2018-07-10 12:30:00,143.93,143.96,143.87,143.9,15016.0,131.9988,132.0263,131.9437,131.9712,15016.0
2018-07-10 12:35:00,143.91,143.94,143.85,143.85,5630.0,131.9804,132.0079,131.9254,131.9254,5630.0
2018-07-10 12:40:00,143.9,143.9,143.77,143.81,13107.0,131.9712,131.9712,131.852,131.8887,13107.0
2018-07-10 12:45:00,143.83,143.87,143.73,143.82,27083.0,131.907,131.9437,131.8153,131.8979,27083.0
2018-07-10 12:50:00,143.82,143.9,143.74,143.9,8789.0,131.8979,131.9712,131.8245,131.9712,8789.0
2018-07-10 12:55:00,143.9,144.0,143.89,143.91,19971.0,131.9712,132.063,131.9621,131.9804,19971.0
2018-07-10 13:00:00,143.89,143.89,143.68,143.77,11660.0,131.9621,131.9621,131.7695,131.852,11660.0
2018-07-10 13:05:00,143.78,143.92,143.76,143.79,16137.0,131.8612,131.9896,131.8428,131.8704,16137.0
2018-07-10 13:10:00,143.79,143.91,143.77,143.81,8527.0,131.8704,131.9804,131.852,131.8887,8527.0
2018-07-10 13:15:00,143.79,143.89,143.78,143.89,9286.0,131.8704,131.9621,131.8612,131.9621,9286.0
2018-07-10 13:20:00,143.89,143.95,143.82,143.85,12687.0,131.9621,132.0171,131.8979,131.9254,12687.0
2018-07-10 13:25:00,143.89,143.89,143.79,143.86,3259.0,131.9621,131.9621,131.8704,131.9346,3259.0
2018-07-10 13:30:00,143.86,143.86,143.71,143.75,4250.0,131.9346,131.9346,131.797,131.8337,4250.0
2018-07-10 13:35:00,143.75,143.85,143.72,143.82,12810.0,131.8337,131.9254,131.8062,131.8979,12810.0
2018-07-10 13:40:00,143.81,143.93,143.81,143.84,11940.0,131.8887,131.9988,131.8887,131.9162,11940.0
2018-07-10 13:45:00,143.85,143.94,143.85,143.9,7566.0,131.9254,132.0079,131.9254,131.9712,7566.0
2018-07-10 13:50:00,143.91,143.98,143.9,143.97,6563.0,131.9804,132.0446,131.9712,132.0354,6563.0
2018-07-10 13:55:00,143.94,144.05,143.92,144.03,5028.0,132.0079,132.1088,131.9896,132.0905,5028.0
2018-07-10 14:00:00,144.02,144.21,144.02,144.21,9696.0,132.0813,132.2555,132.0813,132.2555,9696.0
2018-07-10 14:05:00,144.17,144.21,144.15,144.15,3782.0,132.2189,132.2555,132.2005,132.2005,3782.0
2018-07-10 14:10:00,144.16,144.2,144.11,144.15,5575.0,132.2097,132.2464,132.1638,132.2005,5575.0
2018-07-10 14:15:00,144.14,144.15,144.05,144.05,19409.0,132.1913,132.2005,132.1088,132.1088,19409.0
2018-07-10 14:20:00,144.05,144.05,143.92,143.92,9064.0,132.1088,132.1088,131.9896,131.9896,9064.0
2018-07-10 14:25:00,143.95,144.05,143.9,143.97,10340.0,132.0171,132.1088,131.9712,132.0354,10340.0
2018-07-10 14:30:00,144.02,144.2,144.02,144.2,11734.0,132.0813,132.2464,132.0813,132.2464,11734.0
2018-07-10 14:35:00,144.19,144.29,144.19,144.29,7544.0,132.2372,132.3289,132.2372,132.3289,7544.0
2018-07-10 14:40:00,144.29,144.33,144.27,144.32,5897.0,132.3289,132.3656,132.3106,132.3564,5897.0
2018-07-10 14:45:00,144.33,144.48,144.3,144.43,11078.0,132.3656,132.5032,132.3381,132.4573,11078.0
2018-07-10 14:50:00,144.43,144.43,144.37,144.38,4001.0,132.4573,132.4573,132.4023,132.4115,4001.0
2018-07-10 14:55:00,144.38,144.5,144.37,144.47,10208.0,132.4115,132.5215,132.4023,132.494,10208.0
2018-07-10 15:00:00,144.46,144.58,144.44,144.57,10950.0,132.4848,132.5949,132.4665,132.5857,10950.0
2018-07-10 15:05:00,144.57,144.57,144.51,144.52,9721.0,132.5857,132.5857,132.5307,132.5398,9721.0
2018-07-10 15:10:00,144.54,144.62,144.52,144.62,8380.0,132.5582,132.6316,132.5398,132.6316,8380.0
2018-07-10 15:15:00,144.61,144.66,144.58,144.59,9323.0,132.6224,132.6682,132.5949,132.604,9323.0
2018-07-10 15:20:00,144.59,144.61,144.46,144.48,8116.0,132.604,132.6224,132.4848,132.5032,8116.0
2018-07-10 15:25:00,144.49,144.68,144.49,144.63,15648.0,132.5123,132.6866,132.5123,132.6407,15648.0
2018-07-10 15:30:00,144.64,144.77,144.63,144.74,20096.0,132.6499,132.7691,132.6407,132.7416,20096.0
2018-07-10 15:35:00,144.76,144.81,144.64,144.81,19186.0,132.76,132.8058,132.6499,132.8058,19186.0
2018-07-10 15:40:00,144.81,144.81,144.69,144.69,26852.0,132.8058,132.8058,132.6958,132.6958,26852.0
2018-07-10 15:45:00,144.67,144.75,144.62,144.73,30235.0,132.6774,132.7508,132.6316,132.7324,30235.0
2018-07-10 15:50:00,144.75,144.82,144.69,144.73,31073.0,132.7508,132.815,132.6958,132.7324,31073.0
2018-07-10 15:55:00,144.73,144.79,144.56,144.61,83662.0,132.7324,132.7875,132.5765,132.6224,83662.0
2018-07-11 09:30:00,143.79,144.07,141.96,142.52,72012.0,131.8704,132.1271,130.1921,130.7056,72012.0
2018-07-11 09:35:00,142.64,142.67,142.04,142.32,23760.0,130.8157,130.8432,130.2654,130.5222,23760.0
2018-07-11 09:40:00,142.33,142.52,141.65,141.72,20984.0,130.5314,130.7056,129.9078,129.972,20984.0
2018-07-11 09:45:00,141.72,142.15,141.72,141.91,11694.0,129.972,130.3663,129.972,130.1462,11694.0
2018-07-11 09:50:00,141.91,142.04,141.68,141.76,12913.0,130.1462,130.2654,129.9353,130.0086,12913.0
2018-07-11 09:55:00,141.74,141.79,141.39,141.39,24493.0,129.9903,130.0362,129.6693,129.6693,24493.0
2018-07-11 10:00:00,141.38,141.39,140.92,140.97,27413.0,129.6601,129.6693,129.2383,129.2841,27413.0
2018-07-11 10:05:00,140.77,140.8,140.72,140.72,3344.0,129.1007,129.1282,129.0549,129.0549,3344.0
2018-07-11 10:10:00,140.72,140.77,140.23,140.61,25928.0,129.0549,129.1007,128.6055,128.954,25928.0
2018-07-11 10:15:00,140.58,140.63,140.25,140.25,16692.0,128.9265,128.9723,128.6238,128.6238,16692.0
2018-07-11 10:20:00,140.22,140.68,140.15,140.59,51759.0,128.5963,129.0182,128.5321,128.9356,51759.0
2018-07-11 10:25:00,140.52,140.68,140.48,140.48,22419.0,128.8714,129.0182,128.8347,128.8347,22419.0
2018-07-11 10:30:00,140.51,140.87,140.48,140.8,68215.0,128.8623,129.1924,128.8347,129.1282,68215.0
2018-07-11 10:35:00,140.77,140.88,140.54,140.63,79662.0,129.1007,129.2016,128.8898,128.9723,79662.0
2018-07-11 10:40:00,140.65,140.8,140.58,140.71,56497.0,128.9907,129.1282,128.9265,129.0457,56497.0
2018-07-11 10:45:00,140.71,140.73,140.47,140.69,30702.0,129.0457,129.064,128.8256,129.0273,30702.0
2018-07-11 10:50:00,140.7,140.74,140.64,140.66,32985.0,129.0365,129.0732,128.9815,128.9998,32985.0
2018-07-11 10:55:00,140.66,140.76,140.6,140.67,25738.0,128.9998,129.0915,128.9448,129.009,25738.0
2018-07-11 11:00:00,140.74,140.8,140.47,140.5,66471.0,129.0732,129.1282,128.8256,128.8531,66471.0
2018-07-11 11:05:00,140.5,140.73,140.38,140.61,61828.0,128.8531,129.064,128.743,128.954,61828.0
2018-07-11 11:10:00,140.59,140.76,140.16,140.3,31324.0,128.9356,129.0915,128.5413,128.6697,31324.0
2018-07-11 11:15:00,140.3,140.47,140.25,140.41,25280.0,128.6697,128.8256,128.6238,128.7705,25280.0
2018-07-11 11:20:00,140.42,140.45,140.19,140.22,21764.0,128.7797,128.8072,128.5688,128.5963,21764.0
2018-07-11 11:25:00,140.24,140.32,140.12,140.22,23562.0,128.6146,128.688,128.5046,128.5963,23562.0
2018-07-11 11:30:00,140.19,140.32,140.14,140.14,21372.0,128.5688,128.688,128.5229,128.5229,21372.0
2018-07-11 11:35:00,140.16,140.39,140.13,140.31,37306.0,128.5413,128.7522,128.5138,128.6788,37306.0
2018-07-11 11:40:00,140.3,140.38,140.16,140.18,14979.0,128.6697,128.743,128.5413,128.5596,14979.0
2018-07-11 11:45:00,140.19,140.22,140.06,140.16,23082.0,128.5688,128.5963,128.4496,128.5413,23082.0
2018-07-11 11:50:00,140.16,140.21,139.9,139.9,24225.0,128.5413,128.5871,128.3028,128.3028,24225.0
2018-07-11 11:55:00,139.96,140.12,139.87,139.91,19991.0,128.3579,128.5046,128.2753,128.312,19991.0
2018-07-11 12:00:00,139.91,139.98,139.84,139.89,10198.0,128.312,128.3762,128.2478,128.2937,10198.0
2018-07-11 12:05:00,139.89,140.01,139.82,139.88,14002.0,128.2937,128.4037,128.2295,128.2845,14002.0
2018-07-11 12:10:00,139.87,140.0,139.86,139.96,10528.0,128.2753,128.3945,128.2661,128.3579,10528.0
2018-07-11 12:15:00,139.95,139.95,139.73,139.81,9548.0,128.3487,128.3487,128.1469,128.2203,9548.0
2018-07-11 12:20:00,139.85,139.92,139.78,139.78,18855.0,128.257,128.3212,128.1928,128.1928,18855.0
2018-07-11 12:25:00,139.75,139.87,139.73,139.77,11566.0,128.1653,128.2753,128.1469,128.1836,11566.0
2018-07-11 12:30:00,139.76,139.85,139.73,139.8,10941.0,128.1744,128.257,128.1469,128.2111,10941.0
2018-07-11 12:35:00,139.82,139.82,139.7,139.7,18061.0,128.2295,128.2295,128.1194,128.1194,18061.0
2018-07-11 12:40:00,139.69,139.71,139.64,139.68,6219.0,128.1102,128.1286,128.0644,128.1011,6219.0
2018-07-11 12:45:00,139.71,139.88,139.68,139.85,24840.0,128.1286,128.2845,128.1011,128.257,24840.0
2018-07-11 12:50:00,139.84,139.86,139.58,139.61,15426.0,128.2478,128.2661,128.0094,128.0369,15426.0
2018-07-11 12:55:00,139.62,139.66,139.53,139.55,12628.0,128.046,128.0827,127.9635,127.9818,12628.0
2018-07-11 13:00:00,139.53,139.57,139.47,139.5,14535.0,127.9635,128.0002,127.9085,127.936,14535.0
2018-07-11 13:05:00,139.47,139.5,139.37,139.38,9451.0,127.9085,127.936,127.8168,127.8259,9451.0
2018-07-11 13:10:00,139.4,139.44,139.37,139.43,7065.0,127.8443,127.881,127.8168,127.8718,7065.0
2018-07-11 13:15:00,139.42,139.53,139.37,139.52,11141.0,127.8626,127.9635,127.8168,127.9543,11141.0
2018-07-11 13:20:00,139.53,139.57,139.47,139.53,4360.0,127.9635,128.0002,127.9085,127.9635,4360.0
2018-07-11 13:25:00,139.52,139.52,139.42,139.44,6225.0,127.9543,127.9543,127.8626,127.881,6225.0
2018-07-11 13:30:00,139.45,139.56,139.42,139.53,8212.0,127.8901,127.991,127.8626,127.9635,8212.0
2018-07-11 13:35:00,139.53,139.55,139.4,139.43,7376.0,127.9635,127.9818,127.8443,127.8718,7376.0
2018-07-11 13:40:00,139.42,139.44,139.27,139.29,12164.0,127.8626,127.881,127.7251,127.7434,12164.0
2018-07-11 13:45:00,139.31,139.33,139.18,139.19,11766.0,127.7617,127.7801,127.6425,127.6517,11766.0
2018-07-11 13:50:00,139.2,139.22,139.03,139.04,9189.0,127.6609,127.6792,127.5049,127.5141,9189.0
2018-07-11 13:55:00,139.06,139.08,138.54,138.55,33828.0,127.5325,127.5508,127.0556,127.0647,33828.0
2018-07-11 14:00:00,138.59,139.05,138.57,138.99,45497.0,127.1014,127.5233,127.0831,127.4683,45497.0
2018-07-11 14:05:00,139.03,139.2,139.0,139.08,13780.0,127.5049,127.6609,127.4774,127.5508,13780.0
2018-07-11 14:10:00,139.06,139.06,138.57,138.58,11121.0,127.5325,127.5325,127.0831,127.0922,11121.0
2018-07-11 14:15:00,138.6,138.63,138.25,138.3,20005.0,127.1106,127.1381,126.7896,126.8355,20005.0
2018-07-11 14:20:00,138.25,138.59,138.05,138.58,72715.0,126.7896,127.1014,126.6062,127.0922,72715.0
2018-07-11 14:25:00,138.62,138.93,138.46,138.75,33950.0,127.1289,127.4132,126.9822,127.2482,33950.0
2018-07-11 14:30:00,138.77,138.83,138.54,138.54,11424.0,127.2665,127.3215,127.0556,127.0556,11424.0
2018-07-11 14:35:00,138.59,139.19,138.56,139.19,26533.0,127.1014,127.6517,127.0739,127.6517,26533.0
2018-07-11 14:40:00,139.17,139.21,138.84,139.16,45583.0,127.6333,127.67,127.3307,127.6242,45583.0
2018-07-11 14:45:00,139.17,139.37,139.17,139.37,11574.0,127.6333,127.8168,127.6333,127.8168,11574.0
2018-07-11 14:50:00,139.35,139.37,139.21,139.37,17528.0,127.7984,127.8168,127.67,127.8168,17528.0
2018-07-11 14:55:00,139.38,139.48,139.28,139.42,12583.0,127.8259,127.9176,127.7342,127.8626,12583.0
2018-07-11 15:00:00,139.41,139.56,139.34,139.53,19191.0,127.8534,127.991,127.7892,127.9635,19191.0
2018-07-11 15:05:00,139.55,139.62,139.34,139.43,11606.0,127.9818,128.046,127.7892,127.8718,11606.0
2018-07-11 15:10:00,139.41,139.47,139.31,139.4,10020.0,127.8534,127.9085,127.7617,127.8443,10020.0
2018-07-11 15:15:00,139.41,139.44,139.32,139.44,28078.0,127.8534,127.881,127.7709,127.881,28078.0
2018-07-11 15:20:00,139.45,139.49,139.34,139.44,21015.0,127.8901,127.9268,127.7892,127.881,21015.0
2018-07-11 15:25:00,139.42,139.44,139.35,139.38,13790.0,127.8626,127.881,127.7984,127.8259,13790.0
2018-07-11 15:30:00,139.38,139.52,139.38,139.52,20258.0,127.8259,127.9543,127.8259,127.9543,20258.0
2018-07-11 15:35:00,139.5,139.53,139.35,139.36,19135.0,127.936,127.9635,127.7984,127.8076,19135.0
2018-07-11 15:40:00,139.34,139.54,139.34,139.41,63244.0,127.7892,127.9727,127.7892,127.8534,63244.0
2018-07-11 15:45:00,139.42,139.59,139.4,139.53,38456.0,127.8626,128.0185,127.8443,127.9635,38456.0
2018-07-11 15:50:00,139.53,139.59,139.47,139.54,70355.0,127.9635,128.0185,127.9085,127.9727,70355.0
2018-07-11 15:55:00,139.53,139.56,139.41,139.46,119720.0,127.9635,127.991,127.8534,127.8993,119720.0
2018-07-12 09:30:00,140.03,140.29,139.86,139.86,24336.0,128.4221,128.6605,128.2661,128.2661,24336.0
2018-07-12 09:35:00,139.83,140.45,139.83,140.31,18898.0,128.2386,128.8072,128.2386,128.6788,18898.0
2018-07-12 09:40:00,140.34,140.42,140.05,140.05,17815.0,128.7064,128.7797,128.4404,128.4404,17815.0
2018-07-12 09:45:00,140.03,140.13,139.42,139.43,19949.0,128.4221,128.5138,127.8626,127.8718,19949.0
2018-07-12 09:50:00,139.43,139.69,139.3,139.69,40562.0,127.8718,128.1102,127.7526,128.1102,40562.0
2018-07-12 09:55:00,139.69,139.98,139.69,139.89,16336.0,128.1102,128.3762,128.1102,128.2937,16336.0
2018-07-12 10:00:00,139.85,139.9,139.21,139.55,23851.0,128.257,128.3028,127.67,127.9818,23851.0
2018-07-12 10:05:00,139.42,139.52,139.33,139.44,12629.0,127.8626,127.9543,127.7801,127.881,12629.0
2018-07-12 10:10:00,139.45,139.5,139.24,139.24,11851.0,127.8901,127.936,127.6975,127.6975,11851.0
2018-07-12 10:15:00,139.28,139.3,139.04,139.12,10966.0,127.7342,127.7526,127.5141,127.5875,10966.0
2018-07-12 10:20:00,139.14,139.27,139.04,139.14,13021.0,127.6058,127.7251,127.5141,127.6058,13021.0
2018-07-12 10:25:00,139.15,139.15,138.88,138.94,50643.0,127.615,127.615,127.3674,127.4224,50643.0
2018-07-12 10:30:00,138.94,139.0,138.49,138.49,19714.0,127.4224,127.4774,127.0097,127.0097,19714.0
2018-07-12 10:35:00,138.53,138.64,138.46,138.53,38603.0,127.0464,127.1473,126.9822,127.0464,38603.0
2018-07-12 10:40:00,138.51,138.9,138.47,138.73,37101.0,127.0281,127.3857,126.9914,127.2298,37101.0
2018-07-12 10:45:00,138.73,138.74,138.59,138.65,16733.0,127.2298,127.239,127.1014,127.1564,16733.0
2018-07-12 10:50:00,138.63,138.7,138.6,138.68,28277.0,127.1381,127.2023,127.1106,127.184,28277.0
2018-07-12 10:55:00,138.67,138.7,138.65,138.66,24424.0,127.1748,127.2023,127.1564,127.1656,24424.0
2018-07-12 11:00:00,138.67,138.95,138.67,138.92,26167.0,127.1748,127.4316,127.1748,127.4041,26167.0
2018-07-12 11:05:00,138.92,139.04,138.87,138.87,12979.0,127.4041,127.5141,127.3582,127.3582,12979.0
2018-07-12 11:10:00,138.87,139.01,138.87,139.0,11623.0,127.3582,127.4866,127.3582,127.4774,11623.0
2018-07-12 11:15:00,138.98,139.02,138.81,138.84,11264.0,127.4591,127.4958,127.3032,127.3307,11264.0
2018-07-12 11:20:00,138.86,138.88,138.7,138.72,9779.0,127.349,127.3674,127.2023,127.2206,9779.0
2018-07-12 11:25:00,138.67,138.8,138.67,138.74,8060.0,127.1748,127.294,127.1748,127.239,8060.0
2018-07-12 11:30:00,138.73,138.87,138.73,138.84,10449.0,127.2298,127.3582,127.2298,127.3307,10449.0
2018-07-12 11:35:00,138.86,138.86,138.67,138.79,9719.0,127.349,127.349,127.1748,127.2848,9719.0
2018-07-12 11:40:00,138.8,138.89,138.79,138.86,31880.0,127.294,127.3766,127.2848,127.349,31880.0
2018-07-12 11:45:00,138.84,138.98,138.84,138.95,12158.0,127.3307,127.4591,127.3307,127.4316,12158.0
2018-07-12 11:50:00,138.96,138.96,138.86,138.91,8027.0,127.4407,127.4407,127.349,127.3949,8027.0
2018-07-12 11:55:00,138.86,138.97,138.8,138.97,10118.0,127.349,127.4499,127.294,127.4499,10118.0
2018-07-12 12:00:00,138.98,139.02,138.93,138.98,12581.0,127.4591,127.4958,127.4132,127.4591,12581.0
2018-07-12 12:05:00,138.99,138.99,138.93,138.96,3680.0,127.4683,127.4683,127.4132,127.4407,3680.0
2018-07-12 12:10:00,138.94,139.05,138.85,138.88,26396.0,127.4224,127.5233,127.3399,127.3674,26396.0
2018-07-12 12:15:00,138.9,139.42,138.9,139.33,22713.0,127.3857,127.8626,127.3857,127.7801,22713.0
2018-07-12 12:20:00,139.34,139.34,139.18,139.27,18621.0,127.7892,127.7892,127.6425,127.7251,18621.0
2018-07-12 12:25:00,139.26,139.26,139.15,139.16,4746.0,127.7159,127.7159,127.615,127.6242,4746.0
2018-07-12 12:30:00,139.16,139.42,139.16,139.41,14779.0,127.6242,127.8626,127.6242,127.8534,14779.0
2018-07-12 12:35:00,139.38,139.47,139.25,139.25,5982.0,127.8259,127.9085,127.7067,127.7067,5982.0
2018-07-12 12:40:00,139.19,139.19,139.0,139.11,8266.0,127.6517,127.6517,127.4774,127.5783,8266.0
2018-07-12 12:45:00,139.1,139.23,139.1,139.16,12431.0,127.5691,127.6884,127.5691,127.6242,12431.0
2018-07-12 12:50:00,139.19,139.25,139.17,139.21,7197.0,127.6517,127.7067,127.6333,127.67,7197.0
2018-07-12 12:55:00,139.22,139.29,139.21,139.21,5587.0,127.6792,127.7434,127.67,127.67,5587.0
2018-07-12 13:00:00,139.22,139.26,139.17,139.25,5300.0,127.6792,127.7159,127.6333,127.7067,5300.0
2018-07-12 13:05:00,139.24,139.29,139.12,139.14,9985.0,127.6975,127.7434,127.5875,127.6058,9985.0
2018-07-12 13:10:00,139.16,139.26,139.16,139.21,8693.0,127.6242,127.7159,127.6242,127.67,8693.0
2018-07-12 13:15:00,139.18,139.24,139.18,139.24,4200.0,127.6425,127.6975,127.6425,127.6975,4200.0
2018-07-12 13:20:00,139.23,139.24,139.17,139.18,6791.0,127.6884,127.6975,127.6333,127.6425,6791.0
2018-07-12 13:25:00,139.22,139.25,139.16,139.23,4840.0,127.6792,127.7067,127.6242,127.6884,4840.0
2018-07-12 13:30:00,139.24,139.3,139.07,139.07,11754.0,127.6975,127.7526,127.5416,127.5416,11754.0
2018-07-12 13:35:00,139.07,139.12,139.04,139.04,11699.0,127.5416,127.5875,127.5141,127.5141,11699.0
2018-07-12 13:40:00,139.04,139.13,139.01,139.12,5777.0,127.5141,127.5967,127.4866,127.5875,5777.0
2018-07-12 13:45:00,139.13,139.17,139.07,139.07,10954.0,127.5967,127.6333,127.5416,127.5416,10954.0
2018-07-12 13:50:00,139.04,139.04,138.91,138.93,7434.0,127.5141,127.5141,127.3949,127.4132,7434.0
2018-07-12 13:55:00,138.92,138.95,138.84,138.9,6088.0,127.4041,127.4316,127.3307,127.3857,6088.0
2018-07-12 14:00:00,138.87,138.98,138.87,138.89,9401.0,127.3582,127.4591,127.3582,127.3766,9401.0
2018-07-12 14:05:00,138.87,138.9,138.78,138.87,9634.0,127.3582,127.3857,127.2757,127.3582,9634.0
2018-07-12 14:10:00,138.83,138.91,138.83,138.84,6119.0,127.3215,127.3949,127.3215,127.3307,6119.0
2018-07-12 14:15:00,138.82,138.82,138.77,138.79,8937.0,127.3124,127.3124,127.2665,127.2848,8937.0
2018-07-12 14:20:00,138.78,138.82,138.75,138.76,20595.0,127.2757,127.3124,127.2482,127.2573,20595.0
2018-07-12 14:25:00,138.76,138.76,138.69,138.72,5460.0,127.2573,127.2573,127.1931,127.2206,5460.0
2018-07-12 14:30:00,138.71,138.85,138.7,138.83,5779.0,127.2115,127.3399,127.2023,127.3215,5779.0
2018-07-12 14:35:00,138.85,138.87,138.77,138.77,9144.0,127.3399,127.3582,127.2665,127.2665,9144.0
2018-07-12 14:40:00,138.8,138.83,138.69,138.79,21775.0,127.294,127.3215,127.1931,127.2848,21775.0
2018-07-12 14:45:00,138.77,138.81,138.67,138.81,21347.0,127.2665,127.3032,127.1748,127.3032,21347.0
2018-07-12 14:50:00,138.8,138.84,138.77,138.79,13479.0,127.294,127.3307,127.2665,127.2848,13479.0
2018-07-12 14:55:00,138.77,138.77,138.71,138.71,8091.0,127.2665,127.2665,127.2115,127.2115,8091.0
2018-07-12 15:00:00,138.71,138.73,138.63,138.63,22324.0,127.2115,127.2298,127.1381,127.1381,22324.0
2018-07-12 15:05:00,138.61,138.62,138.47,138.48,13862.0,127.1198,127.1289,126.9914,127.0005,13862.0
2018-07-12 15:10:00,138.48,138.59,138.39,138.56,14710.0,127.0005,127.1014,126.918,127.0739,14710.0
2018-07-12 15:15:00,138.58,138.73,138.57,138.73,16916.0,127.0922,127.2298,127.0831,127.2298,16916.0
2018-07-12 15:20:00,138.72,138.76,138.46,138.48,14305.0,127.2206,127.2573,126.9822,127.0005,14305.0
2018-07-12 15:25:00,138.49,138.65,138.48,138.65,15411.0,127.0097,127.1564,127.0005,127.1564,15411.0
2018-07-12 15:30:00,138.65,138.66,138.58,138.65,22602.0,127.1564,127.1656,127.0922,127.1564,22602.0
2018-07-12 15:35:00,138.64,138.67,138.57,138.65,17456.0,127.1473,127.1748,127.0831,127.1564,17456.0
2018-07-12 15:40:00,138.65,138.77,138.63,138.73,25240.0,127.1564,127.2665,127.1381,127.2298,25240.0
2018-07-12 15:45:00,138.74,138.76,138.64,138.76,23630.0,127.239,127.2573,127.1473,127.2573,23630.0
2018-07-12 15:50:00,138.75,138.78,138.49,138.58,67665.0,127.2482,127.2757,127.0097,127.0922,67665.0
2018-07-12 15:55:00,138.57,138.82,138.57,138.79,156369.0,127.0831,127.3124,127.0831,127.2848,156369.0
2018-07-13 09:30:00,139.17,139.43,138.31,138.31,41727.0,127.6333,127.8718,126.8446,126.8446,41727.0
2018-07-13 09:35:00,138.31,139.31,138.12,139.09,15014.0,126.8446,127.7617,126.6704,127.56,15014.0
2018-07-13 09:40:00,139.09,139.28,139.08,139.26,6339.0,127.56,127.7342,127.5508,127.7159,6339.0
2018-07-13 09:45:00,139.28,140.21,139.28,140.18,46758.0,127.7342,128.5871,127.7342,128.5596,46758.0
2018-07-13 09:50:00,140.18,140.39,140.06,140.37,13628.0,128.5596,128.7522,128.4496,128.7339,13628.0
2018-07-13 09:55:00,140.36,140.74,140.35,140.74,19064.0,128.7247,129.0732,128.7155,129.0732,19064.0
2018-07-13 10:00:00,140.65,140.65,140.37,140.46,15237.0,128.9907,128.9907,128.7339,128.8164,15237.0
2018-07-13 10:05:00,140.55,140.91,140.53,140.79,13964.0,128.8989,129.2291,128.8806,129.119,13964.0
2018-07-13 10:10:00,140.79,140.99,140.61,140.99,12937.0,129.119,129.3025,128.954,129.3025,12937.0
2018-07-13 10:15:00,140.94,140.96,140.55,140.61,12291.0,129.2566,129.275,128.8989,128.954,12291.0
2018-07-13 10:20:00,140.6,140.63,140.42,140.48,14976.0,128.9448,128.9723,128.7797,128.8347,14976.0
2018-07-13 10:25:00,140.49,140.69,140.29,140.65,13991.0,128.8439,129.0273,128.6605,128.9907,13991.0
2018-07-13 10:30:00,140.67,141.0,140.67,141.0,12240.0,129.009,129.3116,129.009,129.3116,12240.0
2018-07-13 10:35:00,141.0,141.0,140.76,140.92,9115.0,129.3116,129.3116,129.0915,129.2383,9115.0
2018-07-13 10:40:00,140.92,140.98,140.62,140.64,26163.0,129.2383,129.2933,128.9631,128.9815,26163.0
2018-07-13 10:45:00,140.64,141.0,140.56,141.0,16450.0,128.9815,129.3116,128.9081,129.3116,16450.0
2018-07-13 10:50:00,141.01,141.17,140.95,140.96,22142.0,129.3208,129.4675,129.2658,129.275,22142.0
2018-07-13 10:55:00,141.01,141.23,140.95,141.09,15700.0,129.3208,129.5226,129.2658,129.3942,15700.0
2018-07-13 11:00:00,141.08,141.1,140.88,140.88,13847.0,129.385,129.4034,129.2016,129.2016,13847.0
2018-07-13 11:05:00,140.84,141.23,140.76,141.1,16964.0,129.1649,129.5226,129.0915,129.4034,16964.0
2018-07-13 11:10:00,141.08,141.28,140.97,140.97,10585.0,129.385,129.5684,129.2841,129.2841,10585.0
2018-07-13 11:15:00,140.97,141.08,140.89,140.98,7802.0,129.2841,129.385,129.2108,129.2933,7802.0
2018-07-13 11:20:00,141.04,141.29,141.03,141.29,9762.0,129.3483,129.5776,129.3392,129.5776,9762.0
2018-07-13 11:25:00,141.25,141.26,141.13,141.2,7311.0,129.5409,129.5501,129.4309,129.4951,7311.0
2018-07-13 11:30:00,141.17,141.25,141.15,141.23,8832.0,129.4675,129.5409,129.4492,129.5226,8832.0
2018-07-13 11:35:00,141.21,141.32,141.21,141.32,6213.0,129.5042,129.6051,129.5042,129.6051,6213.0
2018-07-13 11:40:00,141.34,141.38,141.11,141.23,12033.0,129.6235,129.6601,129.4125,129.5226,12033.0
2018-07-13 11:45:00,141.29,141.31,141.08,141.29,12708.0,129.5776,129.5959,129.385,129.5776,12708.0
2018-07-13 11:50:00,141.26,141.26,141.16,141.24,13630.0,129.5501,129.5501,129.4584,129.5317,13630.0
2018-07-13 11:55:00,141.25,141.25,141.1,141.19,10620.0,129.5409,129.5409,129.4034,129.4859,10620.0
2018-07-13 12:00:00,141.22,141.34,141.22,141.28,4738.0,129.5134,129.6235,129.5134,129.5684,4738.0
2018-07-13 12:05:00,141.28,141.31,141.13,141.15,6203.0,129.5684,129.5959,129.4309,129.4492,6203.0
2018-07-13 12:10:00,141.15,141.2,141.1,141.11,9801.0,129.4492,129.4951,129.4034,129.4125,9801.0
2018-07-13 12:15:00,141.11,141.14,141.03,141.12,9819.0,129.4125,129.44,129.3392,129.4217,9819.0
2018-07-13 12:20:00,141.11,141.17,141.07,141.09,9311.0,129.4125,129.4675,129.3758,129.3942,9311.0
2018-07-13 12:25:00,141.11,141.11,140.98,141.03,11455.0,129.4125,129.4125,129.2933,129.3392,11455.0
2018-07-13 12:30:00,141.08,141.11,140.99,141.04,7533.0,129.385,129.4125,129.3025,129.3483,7533.0
2018-07-13 12:35:00,141.08,141.12,141.03,141.07,10753.0,129.385,129.4217,129.3392,129.3758,10753.0
2018-07-13 12:40:00,141.02,141.08,140.99,141.0,13628.0,129.33,129.385,129.3025,129.3116,13628.0
2018-07-13 12:45:00,141.01,141.03,140.93,141.0,22612.0,129.3208,129.3392,129.2474,129.3116,22612.0
2018-07-13 12:50:00,140.94,141.01,140.94,140.97,7494.0,129.2566,129.3208,129.2566,129.2841,7494.0
2018-07-13 12:55:00,140.96,141.0,140.93,141.0,6025.0,129.275,129.3116,129.2474,129.3116,6025.0
2018-07-13 13:00:00,140.97,141.01,140.95,141.0,10065.0,129.2841,129.3208,129.2658,129.3116,10065.0
2018-07-13 13:05:00,141.0,141.0,140.89,140.9,7053.0,129.3116,129.3116,129.2108,129.2199,7053.0
2018-07-13 13:10:00,140.9,140.97,140.9,140.94,5186.0,129.2199,129.2841,129.2199,129.2566,5186.0
2018-07-13 13:15:00,140.95,140.96,140.87,140.95,6733.0,129.2658,129.275,129.1924,129.2658,6733.0
2018-07-13 13:20:00,140.96,140.98,140.9,140.93,4366.0,129.275,129.2933,129.2199,129.2474,4366.0
2018-07-13 13:25:00,140.94,141.01,140.9,140.9,8416.0,129.2566,129.3208,129.2199,129.2199,8416.0
2018-07-13 13:30:00,140.88,140.91,140.8,140.8,4215.0,129.2016,129.2291,129.1282,129.1282,4215.0
2018-07-13 13:35:00,140.82,140.89,140.79,140.89,7064.0,129.1466,129.2108,129.119,129.2108,7064.0
2018-07-13 13:40:00,140.87,140.91,140.79,140.91,5140.0,129.1924,129.2291,129.119,129.2291,5140.0
2018-07-13 13:45:00,140.91,140.98,140.91,140.93,7209.0,129.2291,129.2933,129.2291,129.2474,7209.0
2018-07-13 13:50:00,140.94,140.97,140.92,140.97,4050.0,129.2566,129.2841,129.2383,129.2841,4050.0
2018-07-13 13:55:00,140.95,141.01,140.95,141.01,9626.0,129.2658,129.3208,129.2658,129.3208,9626.0
2018-07-13 14:00:00,141.0,141.0,140.77,140.84,18567.0,129.3116,129.3116,129.1007,129.1649,18567.0
2018-07-13 14:05:00,140.85,140.92,140.84,140.92,4915.0,129.1741,129.2383,129.1649,129.2383,4915.0
2018-07-13 14:10:00,140.92,140.97,140.9,140.92,7540.0,129.2383,129.2841,129.2199,129.2383,7540.0
2018-07-13 14:15:00,140.91,140.93,140.7,140.85,9118.0,129.2291,129.2474,129.0365,129.1741,9118.0
2018-07-13 14:20:00,140.85,140.93,140.82,140.91,6615.0,129.1741,129.2474,129.1466,129.2291,6615.0
2018-07-13 14:25:00,140.94,141.01,140.9,140.98,5187.0,129.2566,129.3208,129.2199,129.2933,5187.0
2018-07-13 14:30:00,140.95,141.01,140.94,140.98,7788.0,129.2658,129.3208,129.2566,129.2933,7788.0
2018-07-13 14:35:00,140.98,141.0,140.83,140.85,8078.0,129.2933,129.3116,129.1557,129.1741,8078.0
2018-07-13 14:40:00,140.87,140.9,140.86,140.89,3542.0,129.1924,129.2199,129.1832,129.2108,3542.0
2018-07-13 14:45:00,140.86,140.87,140.76,140.81,7451.0,129.1832,129.1924,129.0915,129.1374,7451.0
2018-07-13 14:50:00,140.81,140.92,140.8,140.85,8390.0,129.1374,129.2383,129.1282,129.1741,8390.0
2018-07-13 14:55:00,140.85,140.93,140.8,140.82,8638.0,129.1741,129.2474,129.1282,129.1466,8638.0
2018-07-13 15:00:00,140.78,140.9,140.78,140.83,7561.0,129.1099,129.2199,129.1099,129.1557,7561.0
2018-07-13 15:05:00,140.87,140.87,140.82,140.82,9018.0,129.1924,129.1924,129.1466,129.1466,9018.0
2018-07-13 15:10:00,140.82,140.9,140.8,140.9,10188.0,129.1466,129.2199,129.1282,129.2199,10188.0
2018-07-13 15:15:00,140.9,140.9,140.79,140.81,10542.0,129.2199,129.2199,129.119,129.1374,10542.0
2018-07-13 15:20:00,140.81,140.84,140.79,140.8,8400.0,129.1374,129.1649,129.119,129.1282,8400.0
2018-07-13 15:25:00,140.79,140.91,140.79,140.89,13770.0,129.119,129.2291,129.119,129.2108,13770.0
2018-07-13 15:30:00,140.87,140.91,140.7,140.77,19558.0,129.1924,129.2291,129.0365,129.1007,19558.0
2018-07-13 15:35:00,140.78,140.78,140.65,140.71,14358.0,129.1099,129.1099,128.9907,129.0457,14358.0
2018-07-13 15:40:00,140.71,140.71,140.57,140.6,16047.0,129.0457,129.0457,128.9173,128.9448,16047.0
2018-07-13 15:45:00,140.6,140.66,140.57,140.61,39429.0,128.9448,128.9998,128.9173,128.954,39429.0
2018-07-13 15:50:00,140.63,140.65,140.32,140.43,45099.0,128.9723,128.9907,128.688,128.7889,45099.0
2018-07-13 15:55:00,140.44,140.6,140.39,140.49,87263.0,128.7981,128.9448,128.7522,128.8439,87263.0
2018-07-16 09:30:00,140.41,140.77,140.15,140.17,23698.0,128.7705,129.1007,128.5321,128.5504,23698.0
2018-07-16 09:35:00,140.17,140.31,140.08,140.23,9144.0,128.5504,128.6788,128.4679,128.6055,9144.0
2018-07-16 09:40:00,140.12,140.12,139.86,139.86,7111.0,128.5046,128.5046,128.2661,128.2661,7111.0
2018-07-16 09:45:00,139.93,140.04,139.89,140.02,8282.0,128.3303,128.4312,128.2937,128.4129,8282.0
2018-07-16 09:50:00,140.01,140.3,139.97,140.3,4393.0,128.4037,128.6697,128.367,128.6697,4393.0
2018-07-16 09:55:00,140.18,140.54,140.17,140.34,9202.0,128.5596,128.8898,128.5504,128.7064,9202.0
2018-07-16 10:00:00,140.46,140.59,140.45,140.45,2601.0,128.8164,128.9356,128.8072,128.8072,2601.0
2018-07-16 10:05:00,140.49,140.53,140.15,140.16,4787.0,128.8439,128.8806,128.5321,128.5413,4787.0
2018-07-16 10:10:00,140.1,140.36,140.1,140.23,16958.0,128.4862,128.7247,128.4862,128.6055,16958.0
2018-07-16 10:15:00,140.24,140.45,140.24,140.45,10901.0,128.6146,128.8072,128.6146,128.8072,10901.0
2018-07-16 10:20:00,140.4,140.53,140.34,140.45,14896.0,128.7614,128.8806,128.7064,128.8072,14896.0
2018-07-16 10:25:00,140.49,140.73,140.49,140.73,7039.0,128.8439,129.064,128.8439,129.064,7039.0
2018-07-16 10:30:00,140.71,140.85,140.65,140.65,8265.0,129.0457,129.1741,128.9907,128.9907,8265.0
2018-07-16 10:35:00,140.67,140.75,140.6,140.62,8923.0,129.009,129.0824,128.9448,128.9631,8923.0
2018-07-16 10:40:00,140.62,140.74,140.62,140.69,6033.0,128.9631,129.0732,128.9631,129.0273,6033.0
2018-07-16 10:45:00,140.67,140.76,140.47,140.52,14112.0,129.009,129.0915,128.8256,128.8714,14112.0
2018-07-16 10:50:00,140.52,140.69,140.5,140.67,7099.0,128.8714,129.0273,128.8531,129.009,7099.0
2018-07-16 10:55:00,140.69,140.8,140.66,140.79,4357.0,129.0273,129.1282,128.9998,129.119,4357.0
2018-07-16 11:00:00,140.74,140.97,140.74,140.89,7993.0,129.0732,129.2841,129.0732,129.2108,7993.0
2018-07-16 11:05:00,140.89,141.11,140.89,141.04,3600.0,129.2108,129.4125,129.2108,129.3483,3600.0
2018-07-16 11:10:00,141.08,141.1,140.76,140.79,10850.0,129.385,129.4034,129.0915,129.119,10850.0
2018-07-16 11:15:00,140.76,140.85,140.73,140.78,7406.0,129.0915,129.1741,129.064,129.1099,7406.0
2018-07-16 11:20:00,140.75,140.78,140.68,140.74,2900.0,129.0824,129.1099,129.0182,129.0732,2900.0
2018-07-16 11:25:00,140.74,140.91,140.74,140.86,3409.0,129.0732,129.2291,129.0732,129.1832,3409.0
2018-07-16 11:30:00,140.91,140.91,140.73,140.74,3735.0,129.2291,129.2291,129.064,129.0732,3735.0
2018-07-16 11:35:00,140.76,140.84,140.76,140.78,3077.0,129.0915,129.1649,129.0915,129.1099,3077.0
2018-07-16 11:40:00,140.77,140.81,140.73,140.77,3349.0,129.1007,129.1374,129.064,129.1007,3349.0
2018-07-16 11:45:00,140.77,140.77,140.65,140.66,4922.0,129.1007,129.1007,128.9907,128.9998,4922.0
2018-07-16 11:50:00,140.71,140.8,140.68,140.76,4442.0,129.0457,129.1282,129.0182,129.0915,4442.0
2018-07-16 11:55:00,140.77,141.0,140.75,141.0,4500.0,129.1007,129.3116,129.0824,129.3116,4500.0
2018-07-16 12:00:00,140.95,140.95,140.88,140.88,1904.0,129.2658,129.2658,129.2016,129.2016,1904.0
2018-07-16 12:05:00,140.78,140.85,140.76,140.77,13857.0,129.1099,129.1741,129.0915,129.1007,13857.0
2018-07-16 12:10:00,140.77,140.77,140.67,140.7,2700.0,129.1007,129.1007,129.009,129.0365,2700.0
2018-07-16 12:15:00,140.72,140.92,140.72,140.86,3000.0,129.0549,129.2383,129.0549,129.1832,3000.0
2018-07-16 12:20:00,140.89,141.04,140.89,141.04,4629.0,129.2108,129.3483,129.2108,129.3483,4629.0
2018-07-16 12:25:00,141.08,141.11,141.01,141.07,7408.0,129.385,129.4125,129.3208,129.3758,7408.0
2018-07-16 12:30:00,141.09,141.26,141.09,141.26,2960.0,129.3942,129.5501,129.3942,129.5501,2960.0
2018-07-16 12:35:00,141.24,141.32,141.2,141.3,8838.0,129.5317,129.6051,129.4951,129.5868,8838.0
2018-07-16 12:40:00,141.27,141.28,141.2,141.22,6106.0,129.5593,129.5684,129.4951,129.5134,6106.0
2018-07-16 12:45:00,141.24,141.32,141.24,141.29,2043.0,129.5317,129.6051,129.5317,129.5776,2043.0
2018-07-16 12:50:00,141.34,141.42,141.28,141.38,4860.0,129.6235,129.6968,129.5684,129.6601,4860.0
2018-07-16 12:55:00,141.39,141.44,141.34,141.34,5200.0,129.6693,129.7152,129.6235,129.6235,5200.0
2018-07-16 13:00:00,141.36,141.39,141.3,141.33,3191.0,129.6418,129.6693,129.5868,129.6143,3191.0
2018-07-16 13:05:00,141.34,141.55,141.34,141.41,18646.0,129.6235,129.816,129.6235,129.6877,18646.0
2018-07-16 13:10:00,141.38,141.41,141.29,141.36,6714.0,129.6601,129.6877,129.5776,129.6418,6714.0
2018-07-16 13:15:00,141.31,141.36,141.31,141.35,1057.0,129.5959,129.6418,129.5959,129.6326,1057.0
2018-07-16 13:20:00,141.34,141.39,141.28,141.32,3630.0,129.6235,129.6693,129.5684,129.6051,3630.0
2018-07-16 13:25:00,141.32,141.34,141.28,141.3,1913.0,129.6051,129.6235,129.5684,129.5868,1913.0
2018-07-16 13:30:00,141.31,141.37,141.3,141.35,2949.0,129.5959,129.651,129.5868,129.6326,2949.0
2018-07-16 13:35:00,141.35,141.43,141.33,141.43,2884.0,129.6326,129.706,129.6143,129.706,2884.0
2018-07-16 13:40:00,141.47,141.49,141.44,141.47,1246.0,129.7427,129.761,129.7152,129.7427,1246.0
2018-07-16 13:45:00,141.45,141.47,141.38,141.39,4151.0,129.7243,129.7427,129.6601,129.6693,4151.0
2018-07-16 13:50:00,141.37,141.45,141.37,141.42,4322.0,129.651,129.7243,129.651,129.6968,4322.0
2018-07-16 13:55:00,141.44,141.47,141.41,141.45,4770.0,129.7152,129.7427,129.6877,129.7243,4770.0
2018-07-16 14:00:00,141.46,141.5,141.45,141.46,10574.0,129.7335,129.7702,129.7243,129.7335,10574.0
2018-07-16 14:05:00,141.47,141.51,141.45,141.47,3661.0,129.7427,129.7794,129.7243,129.7427,3661.0
2018-07-16 14:10:00,141.48,141.49,141.37,141.37,3033.0,129.7519,129.761,129.651,129.651,3033.0
2018-07-16 14:15:00,141.38,141.44,141.38,141.38,2651.0,129.6601,129.7152,129.6601,129.6601,2651.0
2018-07-16 14:20:00,141.39,141.42,141.36,141.37,3737.0,129.6693,129.6968,129.6418,129.651,3737.0
2018-07-16 14:25:00,141.34,141.35,141.33,141.33,1528.0,129.6235,129.6326,129.6143,129.6143,1528.0
2018-07-16 14:30:00,141.28,141.28,141.08,141.08,3422.0,129.5684,129.5684,129.385,129.385,3422.0
2018-07-16 14:35:00,141.1,141.12,140.98,141.02,3490.0,129.4034,129.4217,129.2933,129.33,3490.0
2018-07-16 14:40:00,141.03,141.04,140.99,141.01,2475.0,129.3392,129.3483,129.3025,129.3208,2475.0
2018-07-16 14:45:00,141.0,141.0,140.89,140.95,6062.0,129.3116,129.3116,129.2108,129.2658,6062.0
2018-07-16 14:50:00,140.98,141.03,140.89,140.91,12001.0,129.2933,129.3392,129.2108,129.2291,12001.0
2018-07-16 14:55:00,140.9,140.92,140.85,140.85,5762.0,129.2199,129.2383,129.1741,129.1741,5762.0
2018-07-16 15:00:00,140.87,140.9,140.79,140.81,5339.0,129.1924,129.2199,129.119,129.1374,5339.0
2018-07-16 15:05:00,140.77,140.79,140.73,140.75,7208.0,129.1007,129.119,129.064,129.0824,7208.0
2018-07-16 15:10:00,140.79,140.8,140.75,140.8,8540.0,129.119,129.1282,129.0824,129.1282,8540.0
2018-07-16 15:15:00,140.81,140.84,140.76,140.77,7264.0,129.1374,129.1649,129.0915,129.1007,7264.0
2018-07-16 15:20:00,140.77,140.88,140.77,140.87,5685.0,129.1007,129.2016,129.1007,129.1924,5685.0
2018-07-16 15:25:00,140.88,140.89,140.83,140.87,9162.0,129.2016,129.2108,129.1557,129.1924,9162.0
2018-07-16 15:30:00,140.89,140.95,140.86,140.94,12390.0,129.2108,129.2658,129.1832,129.2566,12390.0
2018-07-16 15:35:00,140.95,140.99,140.88,140.88,11364.0,129.2658,129.3025,129.2016,129.2016,11364.0
2018-07-16 15:40:00,140.87,140.95,140.87,140.87,6780.0,129.1924,129.2658,129.1924,129.1924,6780.0
2018-07-16 15:45:00,140.86,140.86,140.78,140.82,19137.0,129.1832,129.1832,129.1099,129.1466,19137.0
2018-07-16 15:50:00,140.82,140.88,140.73,140.73,22967.0,129.1466,129.2016,129.064,129.064,22967.0
2018-07-16 15:55:00,140.74,140.94,140.72,140.88,93768.0,129.0732,129.2566,129.0549,129.2016,93768.0
2018-07-17 09:30:00,140.63,141.57,140.63,141.17,18558.0,128.9723,129.8344,128.9723,129.4675,18558.0
2018-07-17 09:35:00,141.21,141.61,141.06,141.46,6461.0,129.5042,129.8711,129.3667,129.7335,6461.0
2018-07-17 09:40:00,141.61,141.85,141.58,141.62,8847.0,129.8711,130.0912,129.8436,129.8802,8847.0
2018-07-17 09:45:00,141.64,141.9,141.64,141.9,5237.0,129.8986,130.137,129.8986,130.137,5237.0
2018-07-17 09:50:00,141.89,142.15,141.84,141.92,5914.0,130.1279,130.3663,130.082,130.1554,5914.0
2018-07-17 09:55:00,141.91,141.98,141.79,141.93,8087.0,130.1462,130.2104,130.0362,130.1645,8087.0
2018-07-17 10:00:00,141.92,142.11,141.88,141.96,8644.0,130.1554,130.3296,130.1187,130.1921,8644.0
2018-07-17 10:05:00,141.89,142.04,141.87,141.95,16908.0,130.1279,130.2654,130.1095,130.1829,16908.0
2018-07-17 10:10:00,141.94,142.13,141.94,141.97,8087.0,130.1737,130.348,130.1737,130.2012,8087.0
2018-07-17 10:15:00,141.99,142.0,141.84,141.97,7103.0,130.2196,130.2287,130.082,130.2012,7103.0
2018-07-17 10:20:00,141.98,142.12,141.82,142.12,10357.0,130.2104,130.3388,130.0637,130.3388,10357.0
2018-07-17 10:25:00,142.16,142.49,142.16,142.36,6832.0,130.3755,130.6781,130.3755,130.5589,6832.0
2018-07-17 10:30:00,142.34,142.47,142.34,142.42,15112.0,130.5406,130.6598,130.5406,130.6139,15112.0
2018-07-17 10:35:00,142.44,142.44,142.25,142.29,6899.0,130.6323,130.6323,130.458,130.4947,6899.0
2018-07-17 10:40:00,142.32,142.33,142.17,142.21,6168.0,130.5222,130.5314,130.3847,130.4213,6168.0
2018-07-17 10:45:00,142.22,142.47,142.22,142.47,21641.0,130.4305,130.6598,130.4305,130.6598,21641.0
2018-07-17 10:50:00,142.45,142.5,141.95,142.1,24214.0,130.6414,130.6873,130.1829,130.3205,24214.0
2018-07-17 10:55:00,142.07,142.1,142.04,142.07,4333.0,130.2929,130.3205,130.2654,130.2929,4333.0
2018-07-17 11:00:00,142.07,142.08,141.78,141.82,13479.0,130.2929,130.3021,130.027,130.0637,13479.0
2018-07-17 11:05:00,141.88,142.02,141.85,141.97,7600.0,130.1187,130.2471,130.0912,130.2012,7600.0
2018-07-17 11:10:00,141.99,142.05,141.98,142.03,1100.0,130.2196,130.2746,130.2104,130.2563,1100.0
2018-07-17 11:15:00,142.03,142.03,141.93,142.0,6234.0,130.2563,130.2563,130.1645,130.2287,6234.0
2018-07-17 11:20:00,141.98,142.02,141.93,141.96,4896.0,130.2104,130.2471,130.1645,130.1921,4896.0
2018-07-17 11:25:00,141.93,142.0,141.93,142.0,2233.0,130.1645,130.2287,130.1645,130.2287,2233.0
2018-07-17 11:30:00,142.03,142.05,141.93,141.99,5637.0,130.2563,130.2746,130.1645,130.2196,5637.0
2018-07-17 11:35:00,141.97,141.97,141.81,141.81,2500.0,130.2012,130.2012,130.0545,130.0545,2500.0
2018-07-17 11:40:00,141.8,141.92,141.79,141.9,3151.0,130.0453,130.1554,130.0362,130.137,3151.0
2018-07-17 11:45:00,141.92,142.04,141.91,142.01,5901.0,130.1554,130.2654,130.1462,130.2379,5901.0
2018-07-17 11:50:00,142.02,142.07,141.94,142.07,13858.0,130.2471,130.2929,130.1737,130.2929,13858.0
2018-07-17 11:55:00,142.06,142.06,141.9,141.95,15326.0,130.2838,130.2838,130.137,130.1829,15326.0
2018-07-17 12:00:00,141.97,142.07,141.96,142.0,5789.0,130.2012,130.2929,130.1921,130.2287,5789.0
2018-07-17 12:05:00,141.96,141.98,141.9,141.92,3624.0,130.1921,130.2104,130.137,130.1554,3624.0
2018-07-17 12:10:00,141.92,141.92,141.8,141.84,3621.0,130.1554,130.1554,130.0453,130.082,3621.0
2018-07-17 12:15:00,141.85,141.92,141.81,141.92,24786.0,130.0912,130.1554,130.0545,130.1554,24786.0
2018-07-17 12:20:00,141.93,142.02,141.93,142.0,1850.0,130.1645,130.2471,130.1645,130.2287,1850.0
2018-07-17 12:25:00,141.98,141.99,141.97,141.99,800.0,130.2104,130.2196,130.2012,130.2196,800.0
2018-07-17 12:30:00,142.01,142.05,142.0,142.02,2561.0,130.2379,130.2746,130.2287,130.2471,2561.0
2018-07-17 12:35:00,142.03,142.18,142.03,142.15,8142.0,130.2563,130.3938,130.2563,130.3663,8142.0
2018-07-17 12:40:00,142.16,142.36,142.16,142.28,7949.0,130.3755,130.5589,130.3755,130.4855,7949.0
2018-07-17 12:45:00,142.26,142.31,142.18,142.26,6500.0,130.4672,130.513,130.3938,130.4672,6500.0
2018-07-17 12:50:00,142.28,142.39,142.28,142.39,1944.0,130.4855,130.5864,130.4855,130.5864,1944.0
2018-07-17 12:55:00,142.4,142.53,142.4,142.5,9895.0,130.5956,130.7148,130.5956,130.6873,9895.0
2018-07-17 13:00:00,142.49,142.63,142.49,142.63,8059.0,130.6781,130.8065,130.6781,130.8065,8059.0
2018-07-17 13:05:00,142.63,142.74,142.48,142.64,19697.0,130.8065,130.9074,130.669,130.8157,19697.0
2018-07-17 13:10:00,142.63,142.71,142.62,142.7,13701.0,130.8065,130.8799,130.7973,130.8707,13701.0
2018-07-17 13:15:00,142.7,142.7,142.58,142.58,13116.0,130.8707,130.8707,130.7607,130.7607,13116.0
2018-07-17 13:20:00,142.58,142.58,142.38,142.42,2666.0,130.7607,130.7607,130.5772,130.6139,2666.0
2018-07-17 13:25:00,142.39,142.5,142.39,142.49,4352.0,130.5864,130.6873,130.5864,130.6781,4352.0
2018-07-17 13:30:00,142.51,142.58,142.51,142.56,5978.0,130.6965,130.7607,130.6965,130.7423,5978.0
2018-07-17 13:35:00,142.54,142.64,142.54,142.64,5084.0,130.724,130.8157,130.724,130.8157,5084.0
2018-07-17 13:40:00,142.59,142.61,142.56,142.61,2512.0,130.7698,130.7882,130.7423,130.7882,2512.0
2018-07-17 13:45:00,142.62,142.68,142.6,142.66,2811.0,130.7973,130.8524,130.779,130.834,2811.0
2018-07-17 13:50:00,142.66,142.66,142.56,142.56,4405.0,130.834,130.834,130.7423,130.7423,4405.0
2018-07-17 13:55:00,142.56,142.62,142.53,142.62,7629.0,130.7423,130.7973,130.7148,130.7973,7629.0
2018-07-17 14:00:00,142.6,142.67,142.43,142.44,7319.0,130.779,130.8432,130.6231,130.6323,7319.0
2018-07-17 14:05:00,142.42,142.42,142.3,142.35,15988.0,130.6139,130.6139,130.5039,130.5497,15988.0
2018-07-17 14:10:00,142.36,142.46,142.32,142.44,7378.0,130.5589,130.6506,130.5222,130.6323,7378.0
2018-07-17 14:15:00,142.45,142.64,142.45,142.62,18372.0,130.6414,130.8157,130.6414,130.7973,18372.0
2018-07-17 14:20:00,142.64,142.69,142.6,142.67,9496.0,130.8157,130.8615,130.779,130.8432,9496.0
2018-07-17 14:25:00,142.67,142.72,142.59,142.72,7575.0,130.8432,130.8891,130.7698,130.8891,7575.0
2018-07-17 14:30:00,142.7,142.76,142.69,142.7,6335.0,130.8707,130.9257,130.8615,130.8707,6335.0
2018-07-17 14:35:00,142.72,142.72,142.53,142.53,6872.0,130.8891,130.8891,130.7148,130.7148,6872.0
2018-07-17 14:40:00,142.43,142.47,142.31,142.46,8020.0,130.6231,130.6598,130.513,130.6506,8020.0
2018-07-17 14:45:00,142.46,142.55,142.45,142.51,4600.0,130.6506,130.7332,130.6414,130.6965,4600.0
2018-07-17 14:50:00,142.49,142.52,142.42,142.49,4887.0,130.6781,130.7056,130.6139,130.6781,4887.0
2018-07-17 14:55:00,142.48,142.53,142.47,142.5,4534.0,130.669,130.7148,130.6598,130.6873,4534.0
2018-07-17 15:00:00,142.47,142.49,142.38,142.44,8617.0,130.6598,130.6781,130.5772,130.6323,8617.0
2018-07-17 15:05:00,142.44,142.5,142.41,142.41,5600.0,130.6323,130.6873,130.6048,130.6048,5600.0
2018-07-17 15:10:00,142.41,142.45,142.41,142.42,3352.0,130.6048,130.6414,130.6048,130.6139,3352.0
2018-07-17 15:15:00,142.42,142.5,142.41,142.48,14120.0,130.6139,130.6873,130.6048,130.669,14120.0
2018-07-17 15:20:00,142.47,142.5,142.4,142.4,5936.0,130.6598,130.6873,130.5956,130.5956,5936.0
2018-07-17 15:25:00,142.4,142.4,142.15,142.17,13929.0,130.5956,130.5956,130.3663,130.3847,13929.0
2018-07-17 15:30:00,142.18,142.26,142.13,142.26,13285.0,130.3938,130.4672,130.348,130.4672,13285.0
2018-07-17 15:35:00,142.26,142.3,142.21,142.28,9316.0,130.4672,130.5039,130.4213,130.4855,9316.0
2018-07-17 15:40:00,142.28,142.34,142.16,142.31,20992.0,130.4855,130.5406,130.3755,130.513,20992.0
2018-07-17 15:45:00,142.3,142.5,142.27,142.5,25434.0,130.5039,130.6873,130.4764,130.6873,25434.0
2018-07-17 15:50:00,142.48,142.48,142.36,142.39,25627.0,130.669,130.669,130.5589,130.5864,25627.0
2018-07-17 15:55:00,142.4,142.42,142.1,142.21,109065.0,130.5956,130.6139,130.3205,130.4213,109065.0
2018-07-18 09:30:00,142.75,143.98,142.21,143.18,40853.0,130.9166,132.0446,130.4213,131.3109,40853.0
2018-07-18 09:35:00,142.96,143.24,142.5,142.72,16330.0,131.1092,131.366,130.6873,130.8891,16330.0
2018-07-18 09:40:00,142.71,142.74,142.36,142.63,9050.0,130.8799,130.9074,130.5589,130.8065,9050.0
2018-07-18 09:45:00,142.66,142.86,142.41,142.41,16582.0,130.834,131.0175,130.6048,130.6048,16582.0
2018-07-18 09:50:00,142.41,142.41,142.02,142.41,4157.0,130.6048,130.6048,130.2471,130.6048,4157.0
2018-07-18 09:55:00,142.41,142.46,141.85,142.04,8074.0,130.6048,130.6506,130.0912,130.2654,8074.0
2018-07-18 10:00:00,142.04,142.24,141.94,141.97,10117.0,130.2654,130.4488,130.1737,130.2012,10117.0
2018-07-18 10:05:00,141.94,142.01,141.63,141.64,7871.0,130.1737,130.2379,129.8894,129.8986,7871.0
2018-07-18 10:10:00,141.64,141.83,141.57,141.81,15334.0,129.8986,130.0728,129.8344,130.0545,15334.0
2018-07-18 10:15:00,141.77,141.85,141.61,141.72,21136.0,130.0178,130.0912,129.8711,129.972,21136.0
2018-07-18 10:20:00,141.8,141.81,141.58,141.65,15693.0,130.0453,130.0545,129.8436,129.9078,15693.0
2018-07-18 10:25:00,141.7,141.71,141.37,141.39,7116.0,129.9536,129.9628,129.651,129.6693,7116.0
2018-07-18 10:30:00,141.37,141.51,141.28,141.28,14520.0,129.651,129.7794,129.5684,129.5684,14520.0
2018-07-18 10:35:00,141.33,141.42,141.23,141.4,9581.0,129.6143,129.6968,129.5226,129.6785,9581.0
2018-07-18 10:40:00,141.39,141.39,141.16,141.21,10020.0,129.6693,129.6693,129.4584,129.5042,10020.0
2018-07-18 10:45:00,141.22,141.27,141.13,141.15,16986.0,129.5134,129.5593,129.4309,129.4492,16986.0
2018-07-18 10:50:00,141.16,141.24,140.9,140.9,17409.0,129.4584,129.5317,129.2199,129.2199,17409.0
2018-07-18 10:55:00,140.88,140.95,140.82,140.83,22091.0,129.2016,129.2658,129.1466,129.1557,22091.0
2018-07-18 11:00:00,140.83,140.83,140.62,140.72,13905.0,129.1557,129.1557,128.9631,129.0549,13905.0
2018-07-18 11:05:00,140.75,140.85,140.73,140.85,8984.0,129.0824,129.1741,129.064,129.1741,8984.0
2018-07-18 11:10:00,140.93,140.93,140.77,140.8,6106.0,129.2474,129.2474,129.1007,129.1282,6106.0
2018-07-18 11:15:00,140.78,140.98,140.77,140.84,12929.0,129.1099,129.2933,129.1007,129.1649,12929.0
2018-07-18 11:20:00,140.84,140.85,140.64,140.75,13079.0,129.1649,129.1741,128.9815,129.0824,13079.0
2018-07-18 11:25:00,140.7,140.75,140.63,140.68,4906.0,129.0365,129.0824,128.9723,129.0182,4906.0
2018-07-18 11:30:00,140.69,140.69,140.46,140.47,14664.0,129.0273,129.0273,128.8164,128.8256,14664.0
2018-07-18 11:35:00,140.46,140.56,140.4,140.5,27027.0,128.8164,128.9081,128.7614,128.8531,27027.0
2018-07-18 11:40:00,140.5,140.62,140.49,140.61,9396.0,128.8531,128.9631,128.8439,128.954,9396.0
2018-07-18 11:45:00,140.62,140.67,140.54,140.6,19852.0,128.9631,129.009,128.8898,128.9448,19852.0
2018-07-18 11:50:00,140.6,140.6,140.36,140.43,8100.0,128.9448,128.9448,128.7247,128.7889,8100.0
2018-07-18 11:55:00,140.44,140.5,140.4,140.48,6927.0,128.7981,128.8531,128.7614,128.8347,6927.0
2018-07-18 12:00:00,140.43,140.43,140.3,140.33,4900.0,128.7889,128.7889,128.6697,128.6972,4900.0
2018-07-18 12:05:00,140.35,140.35,140.25,140.25,7469.0,128.7155,128.7155,128.6238,128.6238,7469.0
2018-07-18 12:10:00,140.25,140.29,139.95,140.0,23715.0,128.6238,128.6605,128.3487,128.3945,23715.0
2018-07-18 12:15:00,139.98,140.03,139.84,140.0,15676.0,128.3762,128.4221,128.2478,128.3945,15676.0
2018-07-18 12:20:00,140.02,140.07,139.81,139.83,10964.0,128.4129,128.4587,128.2203,128.2386,10964.0
2018-07-18 12:25:00,139.84,140.12,139.81,140.12,14744.0,128.2478,128.5046,128.2203,128.5046,14744.0
2018-07-18 12:30:00,140.19,140.64,140.18,140.58,29001.0,128.5688,128.9815,128.5596,128.9265,29001.0
2018-07-18 12:35:00,140.6,140.75,140.47,140.74,51762.0,128.9448,129.0824,128.8256,129.0732,51762.0
2018-07-18 12:40:00,140.72,140.85,140.6,140.83,23281.0,129.0549,129.1741,128.9448,129.1557,23281.0
2018-07-18 12:45:00,140.84,140.85,140.73,140.74,5264.0,129.1649,129.1741,129.064,129.0732,5264.0
2018-07-18 12:50:00,140.72,140.83,140.57,140.77,19436.0,129.0549,129.1557,128.9173,129.1007,19436.0
2018-07-18 12:55:00,140.76,140.98,140.76,140.94,25393.0,129.0915,129.2933,129.0915,129.2566,25393.0
2018-07-18 13:00:00,140.95,141.03,140.89,141.0,26710.0,129.2658,129.3392,129.2108,129.3116,26710.0
2018-07-18 13:05:00,141.0,141.14,140.96,141.11,8184.0,129.3116,129.44,129.275,129.4125,8184.0
2018-07-18 13:10:00,141.11,141.17,141.1,141.16,8871.0,129.4125,129.4675,129.4034,129.4584,8871.0
2018-07-18 13:15:00,141.16,141.2,141.14,141.19,11958.0,129.4584,129.4951,129.44,129.4859,11958.0
2018-07-18 13:20:00,141.14,141.15,140.99,141.01,9938.0,129.44,129.4492,129.3025,129.3208,9938.0
2018-07-18 13:25:00,141.0,141.04,140.95,141.02,7780.0,129.3116,129.3483,129.2658,129.33,7780.0
2018-07-18 13:30:00,141.03,141.03,140.98,140.98,5559.0,129.3392,129.3392,129.2933,129.2933,5559.0
2018-07-18 13:35:00,140.95,140.99,140.82,140.82,8554.0,129.2658,129.3025,129.1466,129.1466,8554.0
2018-07-18 13:40:00,140.81,140.83,140.66,140.67,9951.0,129.1374,129.1557,128.9998,129.009,9951.0
2018-07-18 13:45:00,140.71,140.81,140.69,140.81,6300.0,129.0457,129.1374,129.0273,129.1374,6300.0
2018-07-18 13:50:00,140.81,140.82,140.76,140.81,10139.0,129.1374,129.1466,129.0915,129.1374,10139.0
2018-07-18 13:55:00,140.77,140.91,140.77,140.91,5072.0,129.1007,129.2291,129.1007,129.2291,5072.0
2018-07-18 14:00:00,140.91,141.01,140.9,141.0,20607.0,129.2291,129.3208,129.2199,129.3116,20607.0
2018-07-18 14:05:00,141.0,141.1,141.0,141.04,21256.0,129.3116,129.4034,129.3116,129.3483,21256.0
2018-07-18 14:10:00,141.05,141.1,140.84,140.84,42216.0,129.3575,129.4034,129.1649,129.1649,42216.0
2018-07-18 14:15:00,140.84,140.86,140.69,140.71,8251.0,129.1649,129.1832,129.0273,129.0457,8251.0
2018-07-18 14:20:00,140.7,140.89,140.68,140.85,12654.0,129.0365,129.2108,129.0182,129.1741,12654.0
2018-07-18 14:25:00,140.82,140.89,140.82,140.87,4372.0,129.1466,129.2108,129.1466,129.1924,4372.0
2018-07-18 14:30:00,140.89,140.89,140.79,140.79,9165.0,129.2108,129.2108,129.119,129.119,9165.0
2018-07-18 14:35:00,140.79,140.99,140.79,140.99,10131.0,129.119,129.3025,129.119,129.3025,10131.0
2018-07-18 14:40:00,140.97,141.05,140.92,140.93,17589.0,129.2841,129.3575,129.2383,129.2474,17589.0
2018-07-18 14:45:00,140.94,141.12,140.9,141.1,5910.0,129.2566,129.4217,129.2199,129.4034,5910.0
2018-07-18 14:50:00,141.08,141.1,140.9,140.96,11001.0,129.385,129.4034,129.2199,129.275,11001.0
2018-07-18 14:55:00,140.99,141.03,140.93,141.01,12069.0,129.3025,129.3392,129.2474,129.3208,12069.0
2018-07-18 15:00:00,141.02,141.03,140.95,140.99,31090.0,129.33,129.3392,129.2658,129.3025,31090.0
2018-07-18 15:05:00,141.0,141.07,140.99,141.06,10517.0,129.3116,129.3758,129.3025,129.3667,10517.0
2018-07-18 15:10:00,141.06,141.2,141.04,141.16,10527.0,129.3667,129.4951,129.3483,129.4584,10527.0
2018-07-18 15:15:00,141.18,141.34,141.18,141.32,19056.0,129.4767,129.6235,129.4767,129.6051,19056.0
2018-07-18 15:20:00,141.3,141.4,141.29,141.4,14403.0,129.5868,129.6785,129.5776,129.6785,14403.0
2018-07-18 15:25:00,141.38,141.48,141.35,141.46,12900.0,129.6601,129.7519,129.6326,129.7335,12900.0
2018-07-18 15:30:00,141.45,141.47,141.37,141.39,19873.0,129.7243,129.7427,129.651,129.6693,19873.0
2018-07-18 15:35:00,141.41,141.53,141.41,141.47,16700.0,129.6877,129.7977,129.6877,129.7427,16700.0
2018-07-18 15:40:00,141.47,141.47,141.43,141.46,17761.0,129.7427,129.7427,129.706,129.7335,17761.0
2018-07-18 15:45:00,141.47,141.6,141.38,141.38,117308.0,129.7427,129.8619,129.6601,129.6601,117308.0
2018-07-18 15:50:00,141.38,141.41,141.22,141.28,32607.0,129.6601,129.6877,129.5134,129.5684,32607.0
2018-07-18 15:55:00,141.29,141.3,141.12,141.21,101753.0,129.5776,129.5868,129.4217,129.5042,101753.0
2018-07-19 09:30:00,140.47,141.13,139.91,140.22,23168.0,128.8256,129.4309,128.312,128.5963,23168.0
2018-07-19 09:35:00,140.17,140.86,140.17,140.52,7306.0,128.5504,129.1832,128.5504,128.8714,7306.0
2018-07-19 09:40:00,140.47,140.62,140.36,140.54,5410.0,128.8256,128.9631,128.7247,128.8898,5410.0
2018-07-19 09:45:00,140.55,140.55,139.96,139.96,20230.0,128.8989,128.8989,128.3579,128.3579,20230.0
2018-07-19 09:50:00,140.0,140.38,140.0,140.32,9100.0,128.3945,128.743,128.3945,128.688,9100.0
2018-07-19 09:55:00,140.34,140.5,139.99,140.41,7508.0,128.7064,128.8531,128.3854,128.7705,7508.0
2018-07-19 10:00:00,140.51,140.54,140.37,140.47,4831.0,128.8623,128.8898,128.7339,128.8256,4831.0
2018-07-19 10:05:00,140.51,140.73,140.49,140.73,10504.0,128.8623,129.064,128.8439,129.064,10504.0
2018-07-19 10:10:00,140.76,140.83,140.52,140.7,17881.0,129.0915,129.1557,128.8714,129.0365,17881.0
2018-07-19 10:15:00,140.73,140.77,140.64,140.72,7901.0,129.064,129.1007,128.9815,129.0549,7901.0
2018-07-19 10:20:00,140.69,140.7,140.48,140.48,6253.0,129.0273,129.0365,128.8347,128.8347,6253.0
2018-07-19 10:25:00,140.37,140.43,140.29,140.35,5500.0,128.7339,128.7889,128.6605,128.7155,5500.0
2018-07-19 10:30:00,140.35,140.5,140.32,140.47,12759.0,128.7155,128.8531,128.688,128.8256,12759.0
2018-07-19 10:35:00,140.46,140.93,140.45,140.92,16887.0,128.8164,129.2474,128.8072,129.2383,16887.0
2018-07-19 10:40:00,140.89,141.02,140.74,140.81,7641.0,129.2108,129.33,129.0732,129.1374,7641.0
2018-07-19 10:45:00,140.8,140.9,140.76,140.83,7865.0,129.1282,129.2199,129.0915,129.1557,7865.0
2018-07-19 10:50:00,140.82,140.85,140.71,140.78,11578.0,129.1466,129.1741,129.0457,129.1099,11578.0
2018-07-19 10:55:00,140.81,140.81,140.56,140.56,3302.0,129.1374,129.1374,128.9081,128.9081,3302.0
2018-07-19 11:00:00,140.55,140.55,140.39,140.39,2785.0,128.8989,128.8989,128.7522,128.7522,2785.0
2018-07-19 11:05:00,140.37,140.7,140.36,140.67,8447.0,128.7339,129.0365,128.7247,129.009,8447.0
2018-07-19 11:10:00,140.68,140.76,140.54,140.6,7061.0,129.0182,129.0915,128.8898,128.9448,7061.0
2018-07-19 11:15:00,140.63,140.81,140.63,140.76,5862.0,128.9723,129.1374,128.9723,129.0915,5862.0
2018-07-19 11:20:00,140.81,140.82,140.71,140.71,4402.0,129.1374,129.1466,129.0457,129.0457,4402.0
2018-07-19 11:25:00,140.67,140.79,140.67,140.7,4737.0,129.009,129.119,129.009,129.0365,4737.0
2018-07-19 11:30:00,140.7,140.88,140.67,140.86,13429.0,129.0365,129.2016,129.009,129.1832,13429.0
2018-07-19 11:35:00,140.9,140.93,140.87,140.93,3600.0,129.2199,129.2474,129.1924,129.2474,3600.0
2018-07-19 11:40:00,140.9,141.03,140.9,140.91,9667.0,129.2199,129.3392,129.2199,129.2291,9667.0
2018-07-19 11:45:00,140.92,141.06,140.92,141.06,2864.0,129.2383,129.3667,129.2383,129.3667,2864.0
2018-07-19 11:50:00,141.05,141.17,141.05,141.07,4651.0,129.3575,129.4675,129.3575,129.3758,4651.0
2018-07-19 11:55:00,141.07,141.07,140.99,141.02,6003.0,129.3758,129.3758,129.3025,129.33,6003.0
2018-07-19 12:00:00,141.03,141.03,140.78,140.9,11996.0,129.3392,129.3392,129.1099,129.2199,11996.0
2018-07-19 12:05:00,140.91,141.0,140.91,140.98,2910.0,129.2291,129.3116,129.2291,129.2933,2910.0
2018-07-19 12:10:00,140.99,140.99,140.9,140.9,2054.0,129.3025,129.3025,129.2199,129.2199,2054.0
2018-07-19 12:15:00,140.91,141.0,140.91,140.95,4524.0,129.2291,129.3116,129.2291,129.2658,4524.0
2018-07-19 12:20:00,140.93,141.02,140.89,140.93,6091.0,129.2474,129.33,129.2108,129.2474,6091.0
2018-07-19 12:25:00,140.93,141.01,140.93,141.01,7299.0,129.2474,129.3208,129.2474,129.3208,7299.0
2018-07-19 12:30:00,141.02,141.05,140.94,141.05,4592.0,129.33,129.3575,129.2566,129.3575,4592.0
2018-07-19 12:35:00,141.04,141.09,141.01,141.03,5212.0,129.3483,129.3942,129.3208,129.3392,5212.0
2018-07-19 12:40:00,140.99,141.08,140.94,141.08,4261.0,129.3025,129.385,129.2566,129.385,4261.0
2018-07-19 12:45:00,141.04,141.07,140.99,141.05,3019.0,129.3483,129.3758,129.3025,129.3575,3019.0
2018-07-19 12:50:00,141.09,141.09,141.01,141.01,2336.0,129.3942,129.3942,129.3208,129.3208,2336.0
2018-07-19 12:55:00,141.0,141.0,140.92,141.0,6035.0,129.3116,129.3116,129.2383,129.3116,6035.0
2018-07-19 13:00:00,140.99,141.15,140.85,140.85,9810.0,129.3025,129.4492,129.1741,129.1741,9810.0
2018-07-19 13:05:00,140.85,140.92,140.8,140.88,3524.0,129.1741,129.2383,129.1282,129.2016,3524.0
2018-07-19 13:10:00,140.81,140.92,140.81,140.86,2979.0,129.1374,129.2383,129.1374,129.1832,2979.0
2018-07-19 13:15:00,140.8,140.83,140.79,140.83,1369.0,129.1282,129.1557,129.119,129.1557,1369.0
2018-07-19 13:20:00,140.83,140.9,140.82,140.9,31587.0,129.1557,129.2199,129.1466,129.2199,31587.0
2018-07-19 13:25:00,140.9,141.0,140.9,140.98,6600.0,129.2199,129.3116,129.2199,129.2933,6600.0
2018-07-19 13:30:00,140.95,140.95,140.88,140.88,1966.0,129.2658,129.2658,129.2016,129.2016,1966.0
2018-07-19 13:35:00,140.88,140.96,140.87,140.93,2600.0,129.2016,129.275,129.1924,129.2474,2600.0
2018-07-19 13:40:00,140.93,140.96,140.89,140.94,4267.0,129.2474,129.275,129.2108,129.2566,4267.0
2018-07-19 13:45:00,140.92,140.95,140.91,140.92,2443.0,129.2383,129.2658,129.2291,129.2383,2443.0
2018-07-19 13:50:00,140.91,140.91,140.7,140.82,18910.0,129.2291,129.2291,129.0365,129.1466,18910.0
2018-07-19 13:55:00,140.82,140.86,140.79,140.79,2412.0,129.1466,129.1832,129.119,129.119,2412.0
2018-07-19 14:00:00,140.8,140.8,140.73,140.78,6966.0,129.1282,129.1282,129.064,129.1099,6966.0
2018-07-19 14:05:00,140.79,140.82,140.75,140.82,7359.0,129.119,129.1466,129.0824,129.1466,7359.0
2018-07-19 14:10:00,140.83,140.85,140.77,140.83,7254.0,129.1557,129.1741,129.1007,129.1557,7254.0
2018-07-19 14:15:00,140.83,140.95,140.83,140.95,7589.0,129.1557,129.2658,129.1557,129.2658,7589.0
2018-07-19 14:20:00,140.91,140.91,140.79,140.88,6786.0,129.2291,129.2291,129.119,129.2016,6786.0
2018-07-19 14:25:00,140.88,140.89,140.77,140.79,4632.0,129.2016,129.2108,129.1007,129.119,4632.0
2018-07-19 14:30:00,140.78,140.85,140.75,140.81,8295.0,129.1099,129.1741,129.0824,129.1374,8295.0
2018-07-19 14:35:00,140.84,140.85,140.75,140.82,5101.0,129.1649,129.1741,129.0824,129.1466,5101.0
2018-07-19 14:40:00,140.78,140.83,140.73,140.78,6969.0,129.1099,129.1557,129.064,129.1099,6969.0
2018-07-19 14:45:00,140.76,140.76,140.67,140.73,4398.0,129.0915,129.0915,129.009,129.064,4398.0
2018-07-19 14:50:00,140.7,140.71,140.61,140.62,4311.0,129.0365,129.0457,128.954,128.9631,4311.0
2018-07-19 14:55:00,140.63,140.7,140.62,140.66,6111.0,128.9723,129.0365,128.9631,128.9998,6111.0
2018-07-19 15:00:00,140.64,140.75,140.63,140.74,8651.0,128.9815,129.0824,128.9723,129.0732,8651.0
2018-07-19 15:05:00,140.74,140.85,140.74,140.85,7272.0,129.0732,129.1741,129.0732,129.1741,7272.0
2018-07-19 15:10:00,140.83,140.85,140.68,140.71,11619.0,129.1557,129.1741,129.0182,129.0457,11619.0
2018-07-19 15:15:00,140.69,140.73,140.68,140.71,3051.0,129.0273,129.064,129.0182,129.0457,3051.0
2018-07-19 15:20:00,140.72,140.75,140.64,140.64,22842.0,129.0549,129.0824,128.9815,128.9815,22842.0
2018-07-19 15:25:00,140.62,140.66,140.56,140.56,8237.0,128.9631,128.9998,128.9081,128.9081,8237.0
2018-07-19 15:30:00,140.57,140.57,140.45,140.47,6510.0,128.9173,128.9173,128.8072,128.8256,6510.0
2018-07-19 15:35:00,140.47,140.47,140.28,140.29,13897.0,128.8256,128.8256,128.6513,128.6605,13897.0
2018-07-19 15:40:00,140.3,140.36,140.19,140.36,18739.0,128.6697,128.7247,128.5688,128.7247,18739.0
2018-07-19 15:45:00,140.36,140.36,140.14,140.19,19571.0,128.7247,128.7247,128.5229,128.5688,19571.0
2018-07-19 15:50:00,140.23,140.24,140.12,140.19,21110.0,128.6055,128.6146,128.5046,128.5688,21110.0
2018-07-19 15:55:00,140.19,140.46,140.17,140.44,84612.0,128.5688,128.8164,128.5504,128.7981,84612.0
2018-07-20 09:30:00,140.5,141.03,140.34,140.92,52963.0,128.8531,129.3392,128.7064,129.2383,52963.0
2018-07-20 09:35:00,140.91,140.91,140.26,140.55,11474.0,129.2291,129.2291,128.633,128.8989,11474.0
2018-07-20 09:40:00,140.55,140.77,140.22,140.22,7001.0,128.8989,129.1007,128.5963,128.5963,7001.0
2018-07-20 09:45:00,140.29,140.29,140.01,140.01,4907.0,128.6605,128.6605,128.4037,128.4037,4907.0
2018-07-20 09:50:00,140.01,140.5,140.01,140.5,4747.0,128.4037,128.8531,128.4037,128.8531,4747.0
2018-07-20 09:55:00,140.53,140.53,140.44,140.45,1100.0,128.8806,128.8806,128.7981,128.8072,1100.0
2018-07-20 10:00:00,140.55,140.66,140.35,140.44,9091.0,128.8989,128.9998,128.7155,128.7981,9091.0
2018-07-20 10:05:00,140.44,140.74,140.3,140.74,4500.0,128.7981,129.0732,128.6697,129.0732,4500.0
2018-07-20 10:10:00,140.77,140.89,140.72,140.8,4395.0,129.1007,129.2108,129.0549,129.1282,4395.0
2018-07-20 10:15:00,140.74,140.98,140.74,140.89,3446.0,129.0732,129.2933,129.0732,129.2108,3446.0
2018-07-20 10:20:00,140.91,141.32,140.86,141.27,22486.0,129.2291,129.6051,129.1832,129.5593,22486.0
2018-07-20 10:25:00,141.24,141.24,140.85,140.97,4950.0,129.5317,129.5317,129.1741,129.2841,4950.0
2018-07-20 10:30:00,140.92,140.98,140.58,140.87,15065.0,129.2383,129.2933,128.9265,129.1924,15065.0
2018-07-20 10:35:00,140.87,141.06,140.85,140.85,13642.0,129.1924,129.3667,129.1741,129.1741,13642.0
2018-07-20 10:40:00,140.8,141.0,140.73,141.0,1200.0,129.1282,129.3116,129.064,129.3116,1200.0
2018-07-20 10:45:00,141.12,141.18,141.09,141.16,4028.0,129.4217,129.4767,129.3942,129.4584,4028.0
2018-07-20 10:50:00,141.13,141.31,141.13,141.25,13756.0,129.4309,129.5959,129.4309,129.5409,13756.0
2018-07-20 10:55:00,141.29,141.35,141.22,141.3,10434.0,129.5776,129.6326,129.5134,129.5868,10434.0
2018-07-20 11:00:00,141.29,141.35,141.22,141.35,14605.0,129.5776,129.6326,129.5134,129.6326,14605.0
2018-07-20 11:05:00,141.35,141.38,141.27,141.38,2180.0,129.6326,129.6601,129.5593,129.6601,2180.0
2018-07-20 11:10:00,141.37,141.54,141.37,141.54,8035.0,129.651,129.8069,129.651,129.8069,8035.0
2018-07-20 11:15:00,141.52,141.8,141.51,141.71,6647.0,129.7885,130.0453,129.7794,129.9628,6647.0
2018-07-20 11:20:00,141.73,141.77,141.55,141.55,3033.0,129.9811,130.0178,129.816,129.816,3033.0
2018-07-20 11:25:00,141.58,141.69,141.58,141.69,12724.0,129.8436,129.9444,129.8436,129.9444,12724.0
2018-07-20 11:30:00,141.72,141.87,141.72,141.83,6145.0,129.972,130.1095,129.972,130.0728,6145.0
2018-07-20 11:35:00,141.76,141.76,141.57,141.6,3930.0,130.0086,130.0086,129.8344,129.8619,3930.0
2018-07-20 11:40:00,141.61,141.79,141.61,141.73,8655.0,129.8711,130.0362,129.8711,129.9811,8655.0
2018-07-20 11:45:00,141.76,141.89,141.76,141.84,5429.0,130.0086,130.1279,130.0086,130.082,5429.0
2018-07-20 11:50:00,141.87,141.91,141.77,141.77,3896.0,130.1095,130.1462,130.0178,130.0178,3896.0
2018-07-20 11:55:00,141.75,141.87,141.75,141.87,5280.0,129.9995,130.1095,129.9995,130.1095,5280.0
2018-07-20 12:00:00,141.88,141.96,141.88,141.96,5337.0,130.1187,130.1921,130.1187,130.1921,5337.0
2018-07-20 12:05:00,141.96,141.97,141.92,141.94,6415.0,130.1921,130.2012,130.1554,130.1737,6415.0
2018-07-20 12:10:00,141.96,142.02,141.93,142.02,4444.0,130.1921,130.2471,130.1645,130.2471,4444.0
2018-07-20 12:15:00,142.01,142.05,141.95,142.05,4064.0,130.2379,130.2746,130.1829,130.2746,4064.0
2018-07-20 12:20:00,142.06,142.1,142.06,142.1,4064.0,130.2838,130.3205,130.2838,130.3205,4064.0
2018-07-20 12:25:00,142.09,142.24,142.09,142.24,2195.0,130.3113,130.4488,130.3113,130.4488,2195.0
2018-07-20 12:30:00,142.24,142.24,142.07,142.1,3800.0,130.4488,130.4488,130.2929,130.3205,3800.0
2018-07-20 12:35:00,142.09,142.09,142.02,142.07,2600.0,130.3113,130.3113,130.2471,130.2929,2600.0
2018-07-20 12:40:00,142.11,142.15,142.08,142.14,2235.0,130.3296,130.3663,130.3021,130.3571,2235.0
2018-07-20 12:45:00,142.1,142.1,141.94,141.95,3559.0,130.3205,130.3205,130.1737,130.1829,3559.0
2018-07-20 12:50:00,141.93,141.93,141.78,141.8,2036.0,130.1645,130.1645,130.027,130.0453,2036.0
2018-07-20 12:55:00,141.78,141.82,141.73,141.81,3023.0,130.027,130.0637,129.9811,130.0545,3023.0
2018-07-20 13:00:00,141.76,141.81,141.74,141.81,1300.0,130.0086,130.0545,129.9903,130.0545,1300.0
2018-07-20 13:05:00,141.81,141.84,141.73,141.77,3948.0,130.0545,130.082,129.9811,130.0178,3948.0
2018-07-20 13:10:00,141.76,141.83,141.74,141.75,3017.0,130.0086,130.0728,129.9903,129.9995,3017.0
2018-07-20 13:15:00,141.78,141.78,141.72,141.74,2935.0,130.027,130.027,129.972,129.9903,2935.0
2018-07-20 13:20:00,141.74,141.79,141.73,141.76,6437.0,129.9903,130.0362,129.9811,130.0086,6437.0
2018-07-20 13:25:00,141.81,141.81,141.73,141.76,5429.0,130.0545,130.0545,129.9811,130.0086,5429.0
2018-07-20 13:30:00,141.77,141.81,141.77,141.8,4475.0,130.0178,130.0545,130.0178,130.0453,4475.0
2018-07-20 13:35:00,141.8,141.81,141.72,141.74,3536.0,130.0453,130.0545,129.972,129.9903,3536.0
2018-07-20 13:40:00,141.74,141.76,141.7,141.7,5745.0,129.9903,130.0086,129.9536,129.9536,5745.0
2018-07-20 13:45:00,141.7,141.71,141.66,141.66,1203.0,129.9536,129.9628,129.9169,129.9169,1203.0
2018-07-20 13:50:00,141.68,141.77,141.67,141.76,3667.0,129.9353,130.0178,129.9261,130.0086,3667.0
2018-07-20 13:55:00,141.76,141.79,141.75,141.79,1638.0,130.0086,130.0362,129.9995,130.0362,1638.0
2018-07-20 14:00:00,141.8,141.83,141.77,141.77,4299.0,130.0453,130.0728,130.0178,130.0178,4299.0
2018-07-20 14:05:00,141.73,141.77,141.72,141.77,3401.0,129.9811,130.0178,129.972,130.0178,3401.0
2018-07-20 14:10:00,141.75,141.76,141.53,141.53,3145.0,129.9995,130.0086,129.7977,129.7977,3145.0
2018-07-20 14:15:00,141.5,141.53,141.47,141.5,12751.0,129.7702,129.7977,129.7427,129.7702,12751.0
2018-07-20 14:20:00,141.46,141.46,141.3,141.35,4703.0,129.7335,129.7335,129.5868,129.6326,4703.0
2018-07-20 14:25:00,141.35,141.35,141.04,141.05,11721.0,129.6326,129.6326,129.3483,129.3575,11721.0
2018-07-20 14:30:00,141.06,141.11,141.0,141.0,4311.0,129.3667,129.4125,129.3116,129.3116,4311.0
2018-07-20 14:35:00,140.97,141.05,140.97,141.05,2878.0,129.2841,129.3575,129.2841,129.3575,2878.0
2018-07-20 14:40:00,141.08,141.13,141.07,141.13,3161.0,129.385,129.4309,129.3758,129.4309,3161.0
2018-07-20 14:45:00,141.11,141.26,141.11,141.26,1233.0,129.4125,129.5501,129.4125,129.5501,1233.0
2018-07-20 14:50:00,141.26,141.34,141.26,141.3,7749.0,129.5501,129.6235,129.5501,129.5868,7749.0
2018-07-20 14:55:00,141.31,141.31,141.16,141.16,11001.0,129.5959,129.5959,129.4584,129.4584,11001.0
2018-07-20 15:00:00,141.16,141.22,141.08,141.09,10189.0,129.4584,129.5134,129.385,129.3942,10189.0
2018-07-20 15:05:00,141.11,141.13,140.99,141.01,7340.0,129.4125,129.4309,129.3025,129.3208,7340.0
2018-07-20 15:10:00,141.02,141.1,140.97,141.08,12653.0,129.33,129.4034,129.2841,129.385,12653.0
2018-07-20 15:15:00,141.06,141.08,140.96,141.0,7768.0,129.3667,129.385,129.275,129.3116,7768.0
2018-07-20 15:20:00,141.0,141.0,140.91,140.92,12716.0,129.3116,129.3116,129.2291,129.2383,12716.0
2018-07-20 15:25:00,140.93,141.02,140.91,140.97,10841.0,129.2474,129.33,129.2291,129.2841,10841.0
2018-07-20 15:30:00,140.97,141.1,140.95,141.1,7532.0,129.2841,129.4034,129.2658,129.4034,7532.0
2018-07-20 15:35:00,141.09,141.1,141.06,141.1,29516.0,129.3942,129.4034,129.3667,129.4034,29516.0
2018-07-20 15:40:00,141.11,141.21,141.07,141.16,16453.0,129.4125,129.5042,129.3758,129.4584,16453.0
2018-07-20 15:45:00,141.18,141.22,141.11,141.11,17508.0,129.4767,129.5134,129.4125,129.4125,17508.0
2018-07-20 15:50:00,141.1,141.15,141.02,141.02,20184.0,129.4034,129.4492,129.33,129.33,20184.0
2018-07-20 15:55:00,141.05,141.09,140.99,141.08,65740.0,129.3575,129.3942,129.3025,129.385,65740.0
2018-07-23 09:30:00,140.99,141.61,140.68,141.53,20832.0,129.3025,129.8711,129.0182,129.7977,20832.0
2018-07-23 09:35:00,141.46,141.5,141.05,141.26,5948.0,129.7335,129.7702,129.3575,129.5501,5948.0
2018-07-23 09:40:00,141.37,141.44,141.1,141.15,2780.0,129.651,129.7152,129.4034,129.4492,2780.0
2018-07-23 09:45:00,141.12,141.17,140.93,141.05,7384.0,129.4217,129.4675,129.2474,129.3575,7384.0
2018-07-23 09:50:00,141.0,141.19,140.94,141.05,8450.0,129.3116,129.4859,129.2566,129.3575,8450.0
2018-07-23 09:55:00,140.97,141.08,140.92,140.98,5101.0,129.2841,129.385,129.2383,129.2933,5101.0
2018-07-23 10:00:00,140.95,140.95,140.83,140.84,3600.0,129.2658,129.2658,129.1557,129.1649,3600.0
2018-07-23 10:05:00,140.83,141.09,140.78,141.03,6931.0,129.1557,129.3942,129.1099,129.3392,6931.0
2018-07-23 10:10:00,141.0,141.22,140.97,141.22,4347.0,129.3116,129.5134,129.2841,129.5134,4347.0
2018-07-23 10:15:00,141.15,141.15,141.0,141.0,9485.0,129.4492,129.4492,129.3116,129.3116,9485.0
2018-07-23 10:20:00,141.0,141.06,140.94,141.0,5533.0,129.3116,129.3667,129.2566,129.3116,5533.0
2018-07-23 10:25:00,141.02,141.13,140.96,141.05,10730.0,129.33,129.4309,129.275,129.3575,10730.0
2018-07-23 10:30:00,141.11,141.16,140.99,141.03,7100.0,129.4125,129.4584,129.3025,129.3392,7100.0
2018-07-23 10:35:00,141.0,141.15,141.0,141.15,18584.0,129.3116,129.4492,129.3116,129.4492,18584.0
2018-07-23 10:40:00,141.13,141.27,141.12,141.23,9204.0,129.4309,129.5593,129.4217,129.5226,9204.0
2018-07-23 10:45:00,141.27,141.34,141.24,141.32,4463.0,129.5593,129.6235,129.5317,129.6051,4463.0
2018-07-23 10:50:00,141.35,141.37,141.29,141.35,7458.0,129.6326,129.651,129.5776,129.6326,7458.0
2018-07-23 10:55:00,141.37,141.39,141.28,141.36,8846.0,129.651,129.6693,129.5684,129.6418,8846.0
2018-07-23 11:00:00,141.38,141.39,141.22,141.3,17946.0,129.6601,129.6693,129.5134,129.5868,17946.0
2018-07-23 11:05:00,141.3,141.38,140.96,141.0,30260.0,129.5868,129.6601,129.275,129.3116,30260.0
2018-07-23 11:10:00,141.0,141.03,140.87,141.02,6922.0,129.3116,129.3392,129.1924,129.33,6922.0
2018-07-23 11:15:00,140.96,141.15,140.93,141.1,19970.0,129.275,129.4492,129.2474,129.4034,19970.0
2018-07-23 11:20:00,141.12,141.27,141.07,141.1,8295.0,129.4217,129.5593,129.3758,129.4034,8295.0
2018-07-23 11:25:00,141.11,141.11,140.98,141.02,23000.0,129.4125,129.4125,129.2933,129.33,23000.0
2018-07-23 11:30:00,140.99,141.15,140.99,141.09,12010.0,129.3025,129.4492,129.3025,129.3942,12010.0
2018-07-23 11:35:00,141.07,141.21,141.07,141.18,16507.0,129.3758,129.5042,129.3758,129.4767,16507.0
2018-07-23 11:40:00,141.21,141.31,141.18,141.3,5473.0,129.5042,129.5959,129.4767,129.5868,5473.0
2018-07-23 11:45:00,141.27,141.42,141.27,141.42,2225.0,129.5593,129.6968,129.5593,129.6968,2225.0
2018-07-23 11:50:00,141.39,141.39,141.18,141.27,4493.0,129.6693,129.6693,129.4767,129.5593,4493.0
2018-07-23 11:55:00,141.36,141.36,141.24,141.24,2000.0,129.6418,129.6418,129.5317,129.5317,2000.0
2018-07-23 12:00:00,141.29,141.39,141.27,141.35,9889.0,129.5776,129.6693,129.5593,129.6326,9889.0
2018-07-23 12:05:00,141.36,141.47,141.33,141.47,4910.0,129.6418,129.7427,129.6143,129.7427,4910.0
2018-07-23 12:10:00,141.42,141.49,141.4,141.49,4986.0,129.6968,129.761,129.6785,129.761,4986.0
2018-07-23 12:15:00,141.48,141.49,141.42,141.44,3451.0,129.7519,129.761,129.6968,129.7152,3451.0
2018-07-23 12:20:00,141.44,141.62,141.43,141.49,18505.0,129.7152,129.8802,129.706,129.761,18505.0
2018-07-23 12:25:00,141.5,141.56,141.49,141.56,19620.0,129.7702,129.8252,129.761,129.8252,19620.0
2018-07-23 12:30:00,141.57,141.57,141.35,141.35,1898.0,129.8344,129.8344,129.6326,129.6326,1898.0
2018-07-23 12:35:00,141.36,141.36,141.33,141.34,5454.0,129.6418,129.6418,129.6143,129.6235,5454.0
2018-07-23 12:40:00,141.35,141.42,141.33,141.36,3605.0,129.6326,129.6968,129.6143,129.6418,3605.0
2018-07-23 12:45:00,141.38,141.39,141.35,141.36,1700.0,129.6601,129.6693,129.6326,129.6418,1700.0
2018-07-23 12:50:00,141.33,141.42,141.33,141.36,11743.0,129.6143,129.6968,129.6143,129.6418,11743.0
2018-07-23 12:55:00,141.36,141.39,141.35,141.35,2571.0,129.6418,129.6693,129.6326,129.6326,2571.0
2018-07-23 13:00:00,141.34,141.39,141.33,141.37,4000.0,129.6235,129.6693,129.6143,129.651,4000.0
2018-07-23 13:05:00,141.36,141.39,141.33,141.34,7241.0,129.6418,129.6693,129.6143,129.6235,7241.0
2018-07-23 13:10:00,141.36,141.38,141.33,141.34,4853.0,129.6418,129.6601,129.6143,129.6235,4853.0
2018-07-23 13:15:00,141.35,141.41,141.33,141.4,4968.0,129.6326,129.6877,129.6143,129.6785,4968.0
2018-07-23 13:20:00,141.4,141.41,141.33,141.33,8485.0,129.6785,129.6877,129.6143,129.6143,8485.0
2018-07-23 13:25:00,141.33,141.37,141.33,141.36,21723.0,129.6143,129.651,129.6143,129.6418,21723.0
2018-07-23 13:30:00,141.36,141.37,141.36,141.36,7862.0,129.6418,129.651,129.6418,129.6418,7862.0
2018-07-23 13:35:00,141.37,141.37,141.1,141.1,6266.0,129.651,129.651,129.4034,129.4034,6266.0
2018-07-23 13:40:00,141.16,141.18,141.12,141.18,3536.0,129.4584,129.4767,129.4217,129.4767,3536.0
2018-07-23 13:45:00,141.18,141.18,141.06,141.06,2595.0,129.4767,129.4767,129.3667,129.3667,2595.0
2018-07-23 13:50:00,141.09,141.11,141.07,141.1,4949.0,129.3942,129.4125,129.3758,129.4034,4949.0
2018-07-23 13:55:00,141.11,141.15,141.07,141.13,5029.0,129.4125,129.4492,129.3758,129.4309,5029.0
2018-07-23 14:00:00,141.13,141.17,141.1,141.1,5694.0,129.4309,129.4675,129.4034,129.4034,5694.0
2018-07-23 14:05:00,141.17,141.18,141.11,141.16,2140.0,129.4675,129.4767,129.4125,129.4584,2140.0
2018-07-23 14:10:00,141.17,141.24,141.14,141.24,4219.0,129.4675,129.5317,129.44,129.5317,4219.0
2018-07-23 14:15:00,141.25,141.25,141.17,141.19,2249.0,129.5409,129.5409,129.4675,129.4859,2249.0
2018-07-23 14:20:00,141.17,141.2,141.15,141.19,3610.0,129.4675,129.4951,129.4492,129.4859,3610.0
2018-07-23 14:25:00,141.21,141.22,141.17,141.17,4828.0,129.5042,129.5134,129.4675,129.4675,4828.0
2018-07-23 14:30:00,141.17,141.21,141.1,141.16,17294.0,129.4675,129.5042,129.4034,129.4584,17294.0
2018-07-23 14:35:00,141.18,141.2,141.07,141.07,14481.0,129.4767,129.4951,129.3758,129.3758,14481.0
2018-07-23 14:40:00,141.05,141.07,141.01,141.07,5969.0,129.3575,129.3758,129.3208,129.3758,5969.0
2018-07-23 14:45:00,141.08,141.27,141.08,141.26,12402.0,129.385,129.5593,129.385,129.5501,12402.0
2018-07-23 14:50:00,141.28,141.28,141.15,141.15,2803.0,129.5684,129.5684,129.4492,129.4492,2803.0
2018-07-23 14:55:00,141.19,141.25,141.16,141.21,6176.0,129.4859,129.5409,129.4584,129.5042,6176.0
2018-07-23 15:00:00,141.22,141.29,141.19,141.27,5224.0,129.5134,129.5776,129.4859,129.5593,5224.0
2018-07-23 15:05:00,141.28,141.29,141.26,141.28,2419.0,129.5684,129.5776,129.5501,129.5684,2419.0
2018-07-23 15:10:00,141.28,141.31,141.23,141.26,5110.0,129.5684,129.5959,129.5226,129.5501,5110.0
2018-07-23 15:15:00,141.24,141.27,141.19,141.26,4422.0,129.5317,129.5593,129.4859,129.5501,4422.0
2018-07-23 15:20:00,141.25,141.26,141.22,141.25,4900.0,129.5409,129.5501,129.5134,129.5409,4900.0
2018-07-23 15:25:00,141.25,141.28,141.24,141.27,7520.0,129.5409,129.5684,129.5317,129.5593,7520.0
2018-07-23 15:30:00,141.27,141.37,141.26,141.35,8844.0,129.5593,129.651,129.5501,129.6326,8844.0
2018-07-23 15:35:00,141.34,141.35,141.33,141.33,5386.0,129.6235,129.6326,129.6143,129.6143,5386.0
2018-07-23 15:40:00,141.36,141.5,141.35,141.47,13188.0,129.6418,129.7702,129.6326,129.7427,13188.0
2018-07-23 15:45:00,141.48,141.52,141.44,141.44,19220.0,129.7519,129.7885,129.7152,129.7152,19220.0
2018-07-23 15:50:00,141.46,141.5,141.38,141.38,18162.0,129.7335,129.7702,129.6601,129.6601,18162.0
2018-07-23 15:55:00,141.42,141.43,141.29,141.38,52276.0,129.6968,129.706,129.5776,129.6601,52276.0
2018-07-24 09:30:00,141.93,142.34,141.75,142.16,43374.0,130.1645,130.5406,129.9995,130.3755,43374.0
2018-07-24 09:35:00,142.11,142.75,142.06,142.75,30464.0,130.3296,130.9166,130.2838,130.9166,30464.0
2018-07-24 09:40:00,142.76,143.16,142.62,142.93,79943.0,130.9257,131.2926,130.7973,131.0817,79943.0
2018-07-24 09:45:00,142.94,142.96,142.03,142.25,19252.0,131.0908,131.1092,130.2563,130.458,19252.0
2018-07-24 09:50:00,142.25,142.25,141.85,141.96,5699.0,130.458,130.458,130.0912,130.1921,5699.0
2018-07-24 09:55:00,141.92,141.93,141.54,141.58,14466.0,130.1554,130.1645,129.8069,129.8436,14466.0
2018-07-24 10:00:00,141.72,141.75,141.46,141.54,3921.0,129.972,129.9995,129.7335,129.8069,3921.0
2018-07-24 10:05:00,141.53,141.53,141.21,141.21,7150.0,129.7977,129.7977,129.5042,129.5042,7150.0
2018-07-24 10:10:00,141.26,141.53,141.26,141.41,6212.0,129.5501,129.7977,129.5501,129.6877,6212.0
2018-07-24 10:15:00,141.44,141.44,141.25,141.39,36193.0,129.7152,129.7152,129.5409,129.6693,36193.0
2018-07-24 10:20:00,141.3,141.47,141.26,141.44,12187.0,129.5868,129.7427,129.5501,129.7152,12187.0
2018-07-24 10:25:00,141.41,141.46,141.12,141.12,8048.0,129.6877,129.7335,129.4217,129.4217,8048.0
2018-07-24 10:30:00,141.08,141.18,140.94,140.94,7052.0,129.385,129.4767,129.2566,129.2566,7052.0
2018-07-24 10:35:00,140.94,141.28,140.78,141.22,12477.0,129.2566,129.5684,129.1099,129.5134,12477.0
2018-07-24 10:40:00,141.24,141.35,141.15,141.23,11539.0,129.5317,129.6326,129.4492,129.5226,11539.0
2018-07-24 10:45:00,141.18,141.18,140.96,140.96,17124.0,129.4767,129.4767,129.275,129.275,17124.0
2018-07-24 10:50:00,140.93,141.01,140.88,140.89,9685.0,129.2474,129.3208,129.2016,129.2108,9685.0
2018-07-24 10:55:00,140.91,141.01,140.76,140.81,13614.0,129.2291,129.3208,129.0915,129.1374,13614.0
2018-07-24 11:00:00,140.86,141.04,140.63,140.99,20811.0,129.1832,129.3483,128.9723,129.3025,20811.0
2018-07-24 11:05:00,140.95,141.0,140.8,140.88,15919.0,129.2658,129.3116,129.1282,129.2016,15919.0
2018-07-24 11:10:00,140.96,141.02,140.94,140.95,4390.0,129.275,129.33,129.2566,129.2658,4390.0
2018-07-24 11:15:00,140.92,140.99,140.6,140.96,34143.0,129.2383,129.3025,128.9448,129.275,34143.0
2018-07-24 11:20:00,140.94,141.13,140.91,141.08,18537.0,129.2566,129.4309,129.2291,129.385,18537.0
2018-07-24 11:25:00,141.07,141.07,140.98,141.06,5066.0,129.3758,129.3758,129.2933,129.3667,5066.0
2018-07-24 11:30:00,141.05,141.07,140.76,140.82,8512.0,129.3575,129.3758,129.0915,129.1466,8512.0
2018-07-24 11:35:00,140.83,140.87,140.43,140.56,19401.0,129.1557,129.1924,128.7889,128.9081,19401.0
2018-07-24 11:40:00,140.54,140.67,140.43,140.63,20234.0,128.8898,129.009,128.7889,128.9723,20234.0
2018-07-24 11:45:00,140.62,140.76,140.52,140.75,12125.0,128.9631,129.0915,128.8714,129.0824,12125.0
2018-07-24 11:50:00,140.7,140.74,140.58,140.63,9597.0,129.0365,129.0732,128.9265,128.9723,9597.0
2018-07-24 11:55:00,140.61,140.76,140.57,140.76,5251.0,128.954,129.0915,128.9173,129.0915,5251.0
2018-07-24 12:00:00,140.76,140.87,140.71,140.85,6240.0,129.0915,129.1924,129.0457,129.1741,6240.0
2018-07-24 12:05:00,140.87,140.95,140.83,140.84,4293.0,129.1924,129.2658,129.1557,129.1649,4293.0
2018-07-24 12:10:00,140.88,140.93,140.8,140.86,3780.0,129.2016,129.2474,129.1282,129.1832,3780.0
2018-07-24 12:15:00,140.88,141.1,140.87,140.98,21527.0,129.2016,129.4034,129.1924,129.2933,21527.0
2018-07-24 12:20:00,140.93,140.95,140.8,140.84,5125.0,129.2474,129.2658,129.1282,129.1649,5125.0
2018-07-24 12:25:00,140.89,140.98,140.81,140.92,11870.0,129.2108,129.2933,129.1374,129.2383,11870.0
2018-07-24 12:30:00,140.94,141.0,140.93,140.96,4429.0,129.2566,129.3116,129.2474,129.275,4429.0
2018-07-24 12:35:00,140.96,140.99,140.9,140.93,7903.0,129.275,129.3025,129.2199,129.2474,7903.0
2018-07-24 12:40:00,140.9,140.91,140.38,140.57,52042.0,129.2199,129.2291,128.743,128.9173,52042.0
2018-07-24 12:45:00,140.65,140.68,140.51,140.52,4263.0,128.9907,129.0182,128.8623,128.8714,4263.0
2018-07-24 12:50:00,140.48,140.48,140.41,140.46,2200.0,128.8347,128.8347,128.7705,128.8164,2200.0
2018-07-24 12:55:00,140.44,140.44,140.11,140.15,9192.0,128.7981,128.7981,128.4954,128.5321,9192.0
2018-07-24 13:00:00,140.16,140.44,140.11,140.33,36419.0,128.5413,128.7981,128.4954,128.6972,36419.0
2018-07-24 13:05:00,140.33,140.33,140.02,140.06,8407.0,128.6972,128.6972,128.4129,128.4496,8407.0
2018-07-24 13:10:00,140.05,140.11,139.94,139.94,9293.0,128.4404,128.4954,128.3395,128.3395,9293.0
2018-07-24 13:15:00,139.92,139.92,139.77,139.83,9029.0,128.3212,128.3212,128.1836,128.2386,9029.0
2018-07-24 13:20:00,139.83,139.85,139.63,139.65,12898.0,128.2386,128.257,128.0552,128.0736,12898.0
2018-07-24 13:25:00,139.68,139.75,139.6,139.75,15377.0,128.1011,128.1653,128.0277,128.1653,15377.0
2018-07-24 13:30:00,139.76,139.8,139.62,139.71,13385.0,128.1744,128.2111,128.046,128.1286,13385.0
2018-07-24 13:35:00,139.71,139.82,139.7,139.8,8091.0,128.1286,128.2295,128.1194,128.2111,8091.0
2018-07-24 13:40:00,139.8,139.83,139.75,139.83,4871.0,128.2111,128.2386,128.1653,128.2386,4871.0
2018-07-24 13:45:00,139.82,140.05,139.77,140.0,14177.0,128.2295,128.4404,128.1836,128.3945,14177.0
2018-07-24 13:50:00,139.98,140.07,139.96,140.07,4371.0,128.3762,128.4587,128.3579,128.4587,4371.0
2018-07-24 13:55:00,140.03,140.05,139.91,139.94,7896.0,128.4221,128.4404,128.312,128.3395,7896.0
2018-07-24 14:00:00,139.93,139.93,139.75,139.75,4854.0,128.3303,128.3303,128.1653,128.1653,4854.0
2018-07-24 14:05:00,139.75,139.75,139.63,139.68,8889.0,128.1653,128.1653,128.0552,128.1011,8889.0
2018-07-24 14:10:00,139.68,139.74,139.61,139.7,14918.0,128.1011,128.1561,128.0369,128.1194,14918.0
2018-07-24 14:15:00,139.68,139.73,139.65,139.69,16016.0,128.1011,128.1469,128.0736,128.1102,16016.0
2018-07-24 14:20:00,139.66,139.79,139.65,139.77,8062.0,128.0827,128.2019,128.0736,128.1836,8062.0
2018-07-24 14:25:00,139.78,139.78,139.72,139.72,4223.0,128.1928,128.1928,128.1377,128.1377,4223.0
2018-07-24 14:30:00,139.74,139.9,139.66,139.88,12090.0,128.1561,128.3028,128.0827,128.2845,12090.0
2018-07-24 14:35:00,139.91,139.94,139.81,139.81,9319.0,128.312,128.3395,128.2203,128.2203,9319.0
2018-07-24 14:40:00,139.84,139.92,139.82,139.82,10375.0,128.2478,128.3212,128.2295,128.2295,10375.0
2018-07-24 14:45:00,139.82,139.82,139.65,139.65,10138.0,128.2295,128.2295,128.0736,128.0736,10138.0
2018-07-24 14:50:00,139.6,139.7,139.52,139.69,10623.0,128.0277,128.1194,127.9543,128.1102,10623.0
2018-07-24 14:55:00,139.71,139.75,139.66,139.66,8601.0,128.1286,128.1653,128.0827,128.0827,8601.0
2018-07-24 15:00:00,139.66,139.66,139.4,139.55,30054.0,128.0827,128.0827,127.8443,127.9818,30054.0
2018-07-24 15:05:00,139.6,139.77,139.56,139.66,11060.0,128.0277,128.1836,127.991,128.0827,11060.0
2018-07-24 15:10:00,139.65,139.75,139.63,139.65,14131.0,128.0736,128.1653,128.0552,128.0736,14131.0
2018-07-24 15:15:00,139.63,139.79,139.62,139.78,10802.0,128.0552,128.2019,128.046,128.1928,10802.0
2018-07-24 15:20:00,139.76,139.8,139.62,139.62,10009.0,128.1744,128.2111,128.046,128.046,10009.0
2018-07-24 15:25:00,139.57,139.65,139.49,139.65,18099.0,128.0002,128.0736,127.9268,128.0736,18099.0
2018-07-24 15:30:00,139.63,139.8,139.62,139.67,21380.0,128.0552,128.2111,128.046,128.0919,21380.0
2018-07-24 15:35:00,139.67,139.7,139.51,139.51,19829.0,128.0919,128.1194,127.9452,127.9452,19829.0
2018-07-24 15:40:00,139.55,139.61,139.5,139.55,22838.0,127.9818,128.0369,127.936,127.9818,22838.0
2018-07-24 15:45:00,139.55,139.63,139.41,139.62,31830.0,127.9818,128.0552,127.8534,128.046,31830.0
2018-07-24 15:50:00,139.65,139.75,139.62,139.73,28273.0,128.0736,128.1653,128.046,128.1469,28273.0
2018-07-24 15:55:00,139.75,139.77,139.49,139.59,139946.0,128.1653,128.1836,127.9268,128.0185,139946.0
2018-07-25 09:30:00,139.5,140.26,139.5,140.06,16176.0,127.936,128.633,127.936,128.4496,16176.0
2018-07-25 09:35:00,140.03,140.32,140.01,140.27,4602.0,128.4221,128.688,128.4037,128.6422,4602.0
2018-07-25 09:40:00,140.37,140.5,140.29,140.32,6037.0,128.7339,128.8531,128.6605,128.688,6037.0
2018-07-25 09:45:00,140.33,140.53,140.31,140.5,10832.0,128.6972,128.8806,128.6788,128.8531,10832.0
2018-07-25 09:50:00,140.48,140.49,140.27,140.3,18528.0,128.8347,128.8439,128.6422,128.6697,18528.0
2018-07-25 09:55:00,140.3,140.43,140.3,140.43,3950.0,128.6697,128.7889,128.6697,128.7889,3950.0
2018-07-25 10:00:00,140.43,140.5,140.19,140.23,10443.0,128.7889,128.8531,128.5688,128.6055,10443.0
2018-07-25 10:05:00,140.22,140.36,140.1,140.1,12228.0,128.5963,128.7247,128.4862,128.4862,12228.0
2018-07-25 10:10:00,140.06,140.27,140.0,140.24,10342.0,128.4496,128.6422,128.3945,128.6146,10342.0
2018-07-25 10:15:00,140.28,140.3,140.03,140.12,9461.0,128.6513,128.6697,128.4221,128.5046,9461.0
2018-07-25 10:20:00,140.12,140.36,140.11,140.28,7250.0,128.5046,128.7247,128.4954,128.6513,7250.0
2018-07-25 10:25:00,140.27,140.35,140.14,140.19,14001.0,128.6422,128.7155,128.5229,128.5688,14001.0
2018-07-25 10:30:00,140.16,140.16,139.91,139.98,14144.0,128.5413,128.5413,128.312,128.3762,14144.0
2018-07-25 10:35:00,139.97,140.2,139.9,140.14,13584.0,128.367,128.578,128.3028,128.5229,13584.0
2018-07-25 10:40:00,140.18,140.23,139.96,140.15,13863.0,128.5596,128.6055,128.3579,128.5321,13863.0
2018-07-25 10:45:00,140.17,140.36,140.1,140.12,7283.0,128.5504,128.7247,128.4862,128.5046,7283.0
2018-07-25 10:50:00,140.14,140.37,140.14,140.3,11118.0,128.5229,128.7339,128.5229,128.6697,11118.0
2018-07-25 10:55:00,140.27,140.27,140.03,140.09,8251.0,128.6422,128.6422,128.4221,128.4771,8251.0
2018-07-25 11:00:00,140.11,140.22,140.05,140.14,5817.0,128.4954,128.5963,128.4404,128.5229,5817.0
2018-07-25 11:05:00,140.19,140.22,140.04,140.22,9562.0,128.5688,128.5963,128.4312,128.5963,9562.0
2018-07-25 11:10:00,140.29,140.48,140.27,140.48,5047.0,128.6605,128.8347,128.6422,128.8347,5047.0
2018-07-25 11:15:00,140.47,140.65,140.46,140.62,7228.0,128.8256,128.9907,128.8164,128.9631,7228.0
2018-07-25 11:20:00,140.61,140.72,140.52,140.66,33164.0,128.954,129.0549,128.8714,128.9998,33164.0
2018-07-25 11:25:00,140.66,140.69,140.46,140.47,17135.0,128.9998,129.0273,128.8164,128.8256,17135.0
2018-07-25 11:30:00,140.5,140.52,140.46,140.52,27043.0,128.8531,128.8714,128.8164,128.8714,27043.0
2018-07-25 11:35:00,140.54,140.61,140.52,140.52,7067.0,128.8898,128.954,128.8714,128.8714,7067.0
2018-07-25 11:40:00,140.56,140.61,140.51,140.56,12336.0,128.9081,128.954,128.8623,128.9081,12336.0
2018-07-25 11:45:00,140.61,140.74,140.58,140.74,4056.0,128.954,129.0732,128.9265,129.0732,4056.0
2018-07-25 11:50:00,140.71,140.84,140.65,140.84,28357.0,129.0457,129.1649,128.9907,129.1649,28357.0
2018-07-25 11:55:00,140.83,141.0,140.65,140.65,35126.0,129.1557,129.3116,128.9907,128.9907,35126.0
2018-07-25 12:00:00,140.7,140.76,140.57,140.58,16440.0,129.0365,129.0915,128.9173,128.9265,16440.0
2018-07-25 12:05:00,140.55,140.62,140.33,140.45,18844.0,128.8989,128.9631,128.6972,128.8072,18844.0
2018-07-25 12:10:00,140.45,140.59,140.43,140.47,9210.0,128.8072,128.9356,128.7889,128.8256,9210.0
2018-07-25 12:15:00,140.49,140.77,140.49,140.77,5448.0,128.8439,129.1007,128.8439,129.1007,5448.0
2018-07-25 12:20:00,140.77,140.79,140.68,140.69,7831.0,129.1007,129.119,129.0182,129.0273,7831.0
2018-07-25 12:25:00,140.69,140.73,140.65,140.72,16483.0,129.0273,129.064,128.9907,129.0549,16483.0
2018-07-25 12:30:00,140.74,140.75,140.68,140.71,13184.0,129.0732,129.0824,129.0182,129.0457,13184.0
2018-07-25 12:35:00,140.73,140.79,140.72,140.75,12883.0,129.064,129.119,129.0549,129.0824,12883.0
2018-07-25 12:40:00,140.75,140.87,140.75,140.84,15385.0,129.0824,129.1924,129.0824,129.1649,15385.0
2018-07-25 12:45:00,140.87,141.0,140.85,140.91,7088.0,129.1924,129.3116,129.1741,129.2291,7088.0
2018-07-25 12:50:00,140.88,140.89,140.72,140.77,7269.0,129.2016,129.2108,129.0549,129.1007,7269.0
2018-07-25 12:55:00,140.81,140.82,140.76,140.78,6161.0,129.1374,129.1466,129.0915,129.1099,6161.0
2018-07-25 13:00:00,140.78,140.81,140.73,140.73,6998.0,129.1099,129.1374,129.064,129.064,6998.0
2018-07-25 13:05:00,140.72,140.74,140.6,140.71,9651.0,129.0549,129.0732,128.9448,129.0457,9651.0
2018-07-25 13:10:00,140.72,140.77,140.71,140.71,8191.0,129.0549,129.1007,129.0457,129.0457,8191.0
2018-07-25 13:15:00,140.7,140.76,140.61,140.66,21210.0,129.0365,129.0915,128.954,128.9998,21210.0
2018-07-25 13:20:00,140.65,140.75,140.63,140.75,11800.0,128.9907,129.0824,128.9723,129.0824,11800.0
2018-07-25 13:25:00,140.75,140.78,140.72,140.73,6846.0,129.0824,129.1099,129.0549,129.064,6846.0
2018-07-25 13:30:00,140.74,140.92,140.73,140.85,8256.0,129.0732,129.2383,129.064,129.1741,8256.0
2018-07-25 13:35:00,140.84,140.87,140.77,140.84,12856.0,129.1649,129.1924,129.1007,129.1649,12856.0
2018-07-25 13:40:00,140.87,140.93,140.85,140.88,5800.0,129.1924,129.2474,129.1741,129.2016,5800.0
2018-07-25 13:45:00,140.91,141.03,140.9,140.97,5478.0,129.2291,129.3392,129.2199,129.2841,5478.0
2018-07-25 13:50:00,140.97,140.97,140.81,140.87,6539.0,129.2841,129.2841,129.1374,129.1924,6539.0
2018-07-25 13:55:00,140.88,140.91,140.84,140.86,6905.0,129.2016,129.2291,129.1649,129.1832,6905.0
2018-07-25 14:00:00,140.87,141.02,140.84,141.02,7669.0,129.1924,129.33,129.1649,129.33,7669.0
2018-07-25 14:05:00,141.03,141.05,140.96,141.02,9822.0,129.3392,129.3575,129.275,129.33,9822.0
2018-07-25 14:10:00,140.98,140.99,140.87,140.97,3694.0,129.2933,129.3025,129.1924,129.2841,3694.0
2018-07-25 14:15:00,140.97,141.01,140.9,140.99,5650.0,129.2841,129.3208,129.2199,129.3025,5650.0
2018-07-25 14:20:00,140.98,141.01,140.94,140.95,3963.0,129.2933,129.3208,129.2566,129.2658,3963.0
2018-07-25 14:25:00,140.96,140.99,140.94,140.97,2252.0,129.275,129.3025,129.2566,129.2841,2252.0
2018-07-25 14:30:00,141.0,141.17,140.93,141.13,16947.0,129.3116,129.4675,129.2474,129.4309,16947.0
2018-07-25 14:35:00,141.14,141.18,141.14,141.17,3085.0,129.44,129.4767,129.44,129.4675,3085.0
2018-07-25 14:40:00,141.14,141.14,141.03,141.08,3760.0,129.44,129.44,129.3392,129.385,3760.0
2018-07-25 14:45:00,141.05,141.08,140.96,140.98,20406.0,129.3575,129.385,129.275,129.2933,20406.0
2018-07-25 14:50:00,140.95,141.01,140.79,140.79,8083.0,129.2658,129.3208,129.119,129.119,8083.0
2018-07-25 14:55:00,140.79,140.85,140.64,140.72,18395.0,129.119,129.1741,128.9815,129.0549,18395.0
2018-07-25 15:00:00,140.73,140.9,140.73,140.85,13393.0,129.064,129.2199,129.064,129.1741,13393.0
2018-07-25 15:05:00,140.87,140.88,140.79,140.82,3372.0,129.1924,129.2016,129.119,129.1466,3372.0
2018-07-25 15:10:00,140.85,140.86,140.78,140.82,5210.0,129.1741,129.1832,129.1099,129.1466,5210.0
2018-07-25 15:15:00,140.81,140.82,140.66,140.68,9172.0,129.1374,129.1466,128.9998,129.0182,9172.0
2018-07-25 15:20:00,140.7,140.7,140.64,140.65,5896.0,129.0365,129.0365,128.9815,128.9907,5896.0
2018-07-25 15:25:00,140.67,140.69,140.58,140.65,5744.0,129.009,129.0273,128.9265,128.9907,5744.0
2018-07-25 15:30:00,140.67,140.67,140.55,140.62,8950.0,129.009,129.009,128.8989,128.9631,8950.0
2018-07-25 15:35:00,140.62,140.94,140.59,140.87,16921.0,128.9631,129.2566,128.9356,129.1924,16921.0
2018-07-25 15:40:00,140.89,141.1,140.87,141.03,22625.0,129.2108,129.4034,129.1924,129.3392,22625.0
2018-07-25 15:45:00,141.11,141.35,140.68,141.35,33091.0,129.4125,129.6326,129.0182,129.6326,33091.0
2018-07-25 15:50:00,141.36,141.58,140.69,141.5,36844.0,129.6418,129.8436,129.0273,129.7702,36844.0
2018-07-25 15:55:00,141.51,141.57,140.68,141.5,131676.0,129.7794,129.8344,129.0182,129.7702,131676.0
2018-07-26 09:30:00,141.92,142.74,141.79,142.51,31920.0,130.1554,130.9074,130.0362,130.6965,31920.0
2018-07-26 09:35:00,142.72,142.72,142.34,142.62,27592.0,130.8891,130.8891,130.5406,130.7973,27592.0
2018-07-26 09:40:00,142.64,142.9,142.53,142.61,21868.0,130.8157,131.0541,130.7148,130.7882,21868.0
2018-07-26 09:45:00,142.53,142.66,142.36,142.36,14411.0,130.7148,130.834,130.5589,130.5589,14411.0
2018-07-26 09:50:00,142.35,142.36,141.73,141.81,20620.0,130.5497,130.5589,129.9811,130.0545,20620.0
2018-07-26 09:55:00,141.89,141.93,141.65,141.93,4482.0,130.1279,130.1645,129.9078,130.1645,4482.0
2018-07-26 10:00:00,141.9,142.16,141.89,142.12,8634.0,130.137,130.3755,130.1279,130.3388,8634.0
2018-07-26 10:05:00,142.16,142.6,142.16,142.54,4199.0,130.3755,130.779,130.3755,130.724,4199.0
2018-07-26 10:10:00,142.56,142.65,142.37,142.41,8243.0,130.7423,130.8249,130.5681,130.6048,8243.0
2018-07-26 10:15:00,142.43,142.58,142.38,142.55,11460.0,130.6231,130.7607,130.5772,130.7332,11460.0
2018-07-26 10:20:00,142.55,142.56,142.38,142.38,9288.0,130.7332,130.7423,130.5772,130.5772,9288.0
2018-07-26 10:25:00,142.37,142.43,142.18,142.24,13187.0,130.5681,130.6231,130.3938,130.4488,13187.0
2018-07-26 10:30:00,142.2,142.27,142.18,142.23,6332.0,130.4122,130.4764,130.3938,130.4397,6332.0
2018-07-26 10:35:00,142.19,142.37,142.14,142.35,4646.0,130.403,130.5681,130.3571,130.5497,4646.0
2018-07-26 10:40:00,142.42,142.42,142.24,142.28,4305.0,130.6139,130.6139,130.4488,130.4855,4305.0
2018-07-26 10:45:00,142.28,142.32,142.21,142.25,5654.0,130.4855,130.5222,130.4213,130.458,5654.0
2018-07-26 10:50:00,142.26,142.34,142.25,142.31,5155.0,130.4672,130.5406,130.458,130.513,5155.0
2018-07-26 10:55:00,142.35,142.56,142.3,142.52,5412.0,130.5497,130.7423,130.5039,130.7056,5412.0
2018-07-26 11:00:00,142.53,142.54,142.37,142.39,7426.0,130.7148,130.724,130.5681,130.5864,7426.0
2018-07-26 11:05:00,142.39,142.4,142.24,142.28,7049.0,130.5864,130.5956,130.4488,130.4855,7049.0
2018-07-26 11:10:00,142.28,142.31,142.12,142.16,5054.0,130.4855,130.513,130.3388,130.3755,5054.0
2018-07-26 11:15:00,142.12,142.13,141.99,142.06,5957.0,130.3388,130.348,130.2196,130.2838,5957.0
2018-07-26 11:20:00,142.05,142.05,141.91,141.91,3401.0,130.2746,130.2746,130.1462,130.1462,3401.0
2018-07-26 11:25:00,141.89,142.01,141.88,142.01,4603.0,130.1279,130.2379,130.1187,130.2379,4603.0
2018-07-26 11:30:00,142.03,142.06,141.95,142.0,5300.0,130.2563,130.2838,130.1829,130.2287,5300.0
2018-07-26 11:35:00,141.99,141.99,141.8,141.8,11415.0,130.2196,130.2196,130.0453,130.0453,11415.0
2018-07-26 11:40:00,141.8,141.84,141.74,141.81,12582.0,130.0453,130.082,129.9903,130.0545,12582.0
2018-07-26 11:45:00,141.81,141.81,141.72,141.78,6208.0,130.0545,130.0545,129.972,130.027,6208.0
2018-07-26 11:50:00,141.79,141.85,141.75,141.82,7121.0,130.0362,130.0912,129.9995,130.0637,7121.0
2018-07-26 11:55:00,141.79,141.96,141.78,141.91,8528.0,130.0362,130.1921,130.027,130.1462,8528.0
2018-07-26 12:00:00,141.9,142.01,141.87,141.98,8124.0,130.137,130.2379,130.1095,130.2104,8124.0
2018-07-26 12:05:00,141.97,141.98,141.83,141.83,2125.0,130.2012,130.2104,130.0728,130.0728,2125.0
2018-07-26 12:10:00,141.84,141.86,141.69,141.69,3756.0,130.082,130.1004,129.9444,129.9444,3756.0
2018-07-26 12:15:00,141.71,141.71,141.5,141.5,4055.0,129.9628,129.9628,129.7702,129.7702,4055.0
2018-07-26 12:20:00,141.44,141.52,141.44,141.5,3654.0,129.7152,129.7885,129.7152,129.7702,3654.0
2018-07-26 12:25:00,141.49,141.51,141.32,141.35,8215.0,129.761,129.7794,129.6051,129.6326,8215.0
2018-07-26 12:30:00,141.35,141.48,140.55,140.56,71656.0,129.6326,129.7519,128.8989,128.9081,71656.0
2018-07-26 12:35:00,140.66,141.07,140.49,140.99,39217.0,128.9998,129.3758,128.8439,129.3025,39217.0
2018-07-26 12:40:00,141.06,141.32,141.06,141.21,6340.0,129.3667,129.6051,129.3667,129.5042,6340.0
2018-07-26 12:45:00,141.24,141.24,140.76,140.85,15652.0,129.5317,129.5317,129.0915,129.1741,15652.0
2018-07-26 12:50:00,140.9,140.9,140.6,140.65,8315.0,129.2199,129.2199,128.9448,128.9907,8315.0
2018-07-26 12:55:00,140.66,140.96,140.66,140.89,10426.0,128.9998,129.275,128.9998,129.2108,10426.0
2018-07-26 13:00:00,140.89,141.15,140.85,141.08,17964.0,129.2108,129.4492,129.1741,129.385,17964.0
2018-07-26 13:05:00,141.05,141.05,140.95,141.0,16614.0,129.3575,129.3575,129.2658,129.3116,16614.0
2018-07-26 13:10:00,141.01,141.02,140.74,140.77,6916.0,129.3208,129.33,129.0732,129.1007,6916.0
2018-07-26 13:15:00,140.72,140.81,140.67,140.8,8369.0,129.0549,129.1374,129.009,129.1282,8369.0
2018-07-26 13:20:00,140.81,140.85,140.69,140.71,5185.0,129.1374,129.1741,129.0273,129.0457,5185.0
2018-07-26 13:25:00,140.67,140.71,140.62,140.65,9495.0,129.009,129.0457,128.9631,128.9907,9495.0
2018-07-26 13:30:00,140.66,140.66,140.28,140.5,40679.0,128.9998,128.9998,128.6513,128.8531,40679.0
2018-07-26 13:35:00,140.48,140.5,140.15,140.21,21074.0,128.8347,128.8531,128.5321,128.5871,21074.0
2018-07-26 13:40:00,140.22,140.49,140.19,140.49,37142.0,128.5963,128.8439,128.5688,128.8439,37142.0
2018-07-26 13:45:00,140.49,140.56,140.46,140.51,15937.0,128.8439,128.9081,128.8164,128.8623,15937.0
2018-07-26 13:50:00,140.47,140.47,140.32,140.32,6704.0,128.8256,128.8256,128.688,128.688,6704.0
2018-07-26 13:55:00,140.34,140.53,140.3,140.47,11160.0,128.7064,128.8806,128.6697,128.8256,11160.0
2018-07-26 14:00:00,140.44,140.51,140.38,140.49,12133.0,128.7981,128.8623,128.743,128.8439,12133.0
2018-07-26 14:05:00,140.48,140.5,140.37,140.42,9509.0,128.8347,128.8531,128.7339,128.7797,9509.0
2018-07-26 14:10:00,140.43,140.46,140.39,140.45,13239.0,128.7889,128.8164,128.7522,128.8072,13239.0
2018-07-26 14:15:00,140.45,140.59,140.45,140.56,7949.0,128.8072,128.9356,128.8072,128.9081,7949.0
2018-07-26 14:20:00,140.56,140.65,140.53,140.62,7394.0,128.9081,128.9907,128.8806,128.9631,7394.0
2018-07-26 14:25:00,140.65,140.67,140.55,140.56,10632.0,128.9907,129.009,128.8989,128.9081,10632.0
2018-07-26 14:30:00,140.56,140.56,140.36,140.38,12199.0,128.9081,128.9081,128.7247,128.743,12199.0
2018-07-26 14:35:00,140.38,140.45,140.38,140.4,6854.0,128.743,128.8072,128.743,128.7614,6854.0
2018-07-26 14:40:00,140.39,140.39,140.26,140.31,12092.0,128.7522,128.7522,128.633,128.6788,12092.0
2018-07-26 14:45:00,140.31,140.43,140.27,140.42,7504.0,128.6788,128.7889,128.6422,128.7797,7504.0
2018-07-26 14:50:00,140.43,140.5,140.36,140.45,9774.0,128.7889,128.8531,128.7247,128.8072,9774.0
2018-07-26 14:55:00,140.45,140.5,140.43,140.44,10511.0,128.8072,128.8531,128.7889,128.7981,10511.0
2018-07-26 15:00:00,140.4,140.4,140.29,140.3,12812.0,128.7614,128.7614,128.6605,128.6697,12812.0
2018-07-26 15:05:00,140.29,140.32,140.25,140.28,10031.0,128.6605,128.688,128.6238,128.6513,10031.0
2018-07-26 15:10:00,140.28,140.3,140.18,140.23,16286.0,128.6513,128.6697,128.5596,128.6055,16286.0
2018-07-26 15:15:00,140.22,140.23,140.0,140.09,22321.0,128.5963,128.6055,128.3945,128.4771,22321.0
2018-07-26 15:20:00,140.07,140.08,139.95,139.99,22639.0,128.4587,128.4679,128.3487,128.3854,22639.0
2018-07-26 15:25:00,140.0,140.0,139.79,139.84,20667.0,128.3945,128.3945,128.2019,128.2478,20667.0
2018-07-26 15:30:00,139.84,140.04,139.83,140.03,24389.0,128.2478,128.4312,128.2386,128.4221,24389.0
2018-07-26 15:35:00,140.04,140.04,139.92,139.99,24728.0,128.4312,128.4312,128.3212,128.3854,24728.0
2018-07-26 15:40:00,139.99,139.99,139.77,139.77,25297.0,128.3854,128.3854,128.1836,128.1836,25297.0
2018-07-26 15:45:00,139.77,139.78,139.63,139.63,40531.0,128.1836,128.1928,128.0552,128.0552,40531.0
2018-07-26 15:50:00,139.63,139.8,139.6,139.74,53920.0,128.0552,128.2111,128.0277,128.1561,53920.0
2018-07-26 15:55:00,139.74,139.78,139.62,139.72,98523.0,128.1561,128.1928,128.046,128.1377,98523.0
2018-07-27 09:30:00,139.94,140.68,138.83,138.96,29456.0,128.3395,129.0182,127.3215,127.4407,29456.0
2018-07-27 09:35:00,139.0,139.32,138.52,138.82,19764.0,127.4774,127.7709,127.0372,127.3124,19764.0
2018-07-27 09:40:00,138.86,138.92,138.65,138.92,7492.0,127.349,127.4041,127.1564,127.4041,7492.0
2018-07-27 09:45:00,138.87,139.28,138.87,139.25,8296.0,127.3582,127.7342,127.3582,127.7067,8296.0
2018-07-27 09:50:00,139.2,139.44,139.02,139.44,5051.0,127.6609,127.881,127.4958,127.881,5051.0
2018-07-27 09:55:00,139.33,139.39,138.98,138.98,10933.0,127.7801,127.8351,127.4591,127.4591,10933.0
2018-07-27 10:00:00,139.1,139.19,138.97,139.1,24387.0,127.5691,127.6517,127.4499,127.5691,24387.0
2018-07-27 10:05:00,139.05,139.54,139.05,139.54,18842.0,127.5233,127.9727,127.5233,127.9727,18842.0
2018-07-27 10:10:00,139.54,139.55,139.25,139.41,5900.0,127.9727,127.9818,127.7067,127.8534,5900.0
2018-07-27 10:15:00,139.45,139.58,139.42,139.49,7289.0,127.8901,128.0094,127.8626,127.9268,7289.0
2018-07-27 10:20:00,139.41,139.43,139.04,139.23,25650.0,127.8534,127.8718,127.5141,127.6884,25650.0
2018-07-27 10:25:00,139.26,139.26,138.84,138.89,8031.0,127.7159,127.7159,127.3307,127.3766,8031.0
2018-07-27 10:30:00,138.92,139.29,138.9,139.25,7952.0,127.4041,127.7434,127.3857,127.7067,7952.0
2018-07-27 10:35:00,139.28,139.36,139.08,139.18,9173.0,127.7342,127.8076,127.5508,127.6425,9173.0
2018-07-27 10:40:00,139.15,139.46,139.08,139.44,6760.0,127.615,127.8993,127.5508,127.881,6760.0
2018-07-27 10:45:00,139.47,139.55,139.14,139.36,8780.0,127.9085,127.9818,127.6058,127.8076,8780.0
2018-07-27 10:50:00,139.35,139.35,139.07,139.14,13107.0,127.7984,127.7984,127.5416,127.6058,13107.0
2018-07-27 10:55:00,139.15,139.29,139.1,139.22,14262.0,127.615,127.7434,127.5691,127.6792,14262.0
2018-07-27 11:00:00,139.22,139.23,138.96,139.02,9124.0,127.6792,127.6884,127.4407,127.4958,9124.0
2018-07-27 11:05:00,139.01,139.05,138.9,138.93,7006.0,127.4866,127.5233,127.3857,127.4132,7006.0
2018-07-27 11:10:00,138.88,139.02,138.8,138.87,6365.0,127.3674,127.4958,127.294,127.3582,6365.0
2018-07-27 11:15:00,138.91,138.93,138.71,138.74,11595.0,127.3949,127.4132,127.2115,127.239,11595.0
2018-07-27 11:20:00,138.73,138.86,138.7,138.8,19183.0,127.2298,127.349,127.2023,127.294,19183.0
2018-07-27 11:25:00,138.85,138.92,138.71,138.86,9945.0,127.3399,127.4041,127.2115,127.349,9945.0
2018-07-27 11:30:00,138.87,139.16,138.86,139.16,6455.0,127.3582,127.6242,127.349,127.6242,6455.0
2018-07-27 11:35:00,139.15,139.24,139.08,139.16,10916.0,127.615,127.6975,127.5508,127.6242,10916.0
2018-07-27 11:40:00,139.14,139.16,138.99,139.01,8312.0,127.6058,127.6242,127.4683,127.4866,8312.0
2018-07-27 11:45:00,139.03,139.11,139.03,139.09,6265.0,127.5049,127.5783,127.5049,127.56,6265.0
2018-07-27 11:50:00,139.04,139.05,138.85,138.88,12298.0,127.5141,127.5233,127.3399,127.3674,12298.0
2018-07-27 11:55:00,138.88,138.9,138.68,138.68,30119.0,127.3674,127.3857,127.184,127.184,30119.0
2018-07-27 12:00:00,138.67,138.7,138.43,138.48,30655.0,127.1748,127.2023,126.9547,127.0005,30655.0
2018-07-27 12:05:00,138.51,138.6,138.47,138.5,9429.0,127.0281,127.1106,126.9914,127.0189,9429.0
2018-07-27 12:10:00,138.5,138.55,138.44,138.49,75686.0,127.0189,127.0647,126.9639,127.0097,75686.0
2018-07-27 12:15:00,138.5,138.66,138.46,138.47,78888.0,127.0189,127.1656,126.9822,126.9914,78888.0
2018-07-27 12:20:00,138.43,138.57,138.4,138.54,8642.0,126.9547,127.0831,126.9272,127.0556,8642.0
2018-07-27 12:25:00,138.54,138.59,138.42,138.55,14060.0,127.0556,127.1014,126.9455,127.0647,14060.0
2018-07-27 12:30:00,138.54,138.56,138.44,138.5,11668.0,127.0556,127.0739,126.9639,127.0189,11668.0
2018-07-27 12:35:00,138.5,138.51,138.43,138.43,8647.0,127.0189,127.0281,126.9547,126.9547,8647.0
2018-07-27 12:40:00,138.43,138.5,138.41,138.44,15943.0,126.9547,127.0189,126.9363,126.9639,15943.0
2018-07-27 12:45:00,138.47,138.47,138.21,138.22,8835.0,126.9914,126.9914,126.7529,126.7621,8835.0
2018-07-27 12:50:00,138.22,138.33,138.21,138.24,16763.0,126.7621,126.863,126.7529,126.7804,16763.0
2018-07-27 12:55:00,138.25,138.34,138.22,138.22,13950.0,126.7896,126.8721,126.7621,126.7621,13950.0
2018-07-27 13:00:00,138.22,138.22,137.98,138.2,35636.0,126.7621,126.7621,126.542,126.7438,35636.0
2018-07-27 13:05:00,138.16,138.28,138.05,138.05,5574.0,126.7071,126.8171,126.6062,126.6062,5574.0
2018-07-27 13:10:00,137.98,138.11,137.94,138.09,7094.0,126.542,126.6612,126.5053,126.6429,7094.0
2018-07-27 13:15:00,138.04,138.07,137.88,137.96,8233.0,126.597,126.6245,126.4503,126.5236,8233.0
2018-07-27 13:20:00,137.91,138.02,137.89,137.9,5159.0,126.4778,126.5787,126.4594,126.4686,5159.0
2018-07-27 13:25:00,137.9,137.93,137.8,137.88,7711.0,126.4686,126.4961,126.3769,126.4503,7711.0
2018-07-27 13:30:00,137.86,137.91,137.51,137.59,15397.0,126.4319,126.4778,126.1109,126.1843,15397.0
2018-07-27 13:35:00,137.59,137.8,137.38,137.8,24241.0,126.1843,126.3769,125.9917,126.3769,24241.0
2018-07-27 13:40:00,137.82,137.85,137.75,137.85,7800.0,126.3953,126.4228,126.3311,126.4228,7800.0
2018-07-27 13:45:00,137.85,138.0,137.77,137.77,8236.0,126.4228,126.5603,126.3494,126.3494,8236.0
2018-07-27 13:50:00,137.73,137.78,137.63,137.63,10597.0,126.3127,126.3586,126.221,126.221,10597.0
2018-07-27 13:55:00,137.64,137.71,137.59,137.59,12462.0,126.2302,126.2944,126.1843,126.1843,12462.0
2018-07-27 14:00:00,137.58,137.59,137.47,137.56,17255.0,126.1751,126.1843,126.0743,126.1568,17255.0
2018-07-27 14:05:00,137.55,137.55,137.38,137.4,12936.0,126.1476,126.1476,125.9917,126.0101,12936.0
2018-07-27 14:10:00,137.42,137.56,137.41,137.51,8559.0,126.0284,126.1568,126.0192,126.1109,8559.0
2018-07-27 14:15:00,137.5,137.54,137.18,137.25,26087.0,126.1018,126.1385,125.8083,125.8725,26087.0
2018-07-27 14:20:00,137.24,137.4,137.23,137.3,9801.0,125.8633,126.0101,125.8542,125.9184,9801.0
2018-07-27 14:25:00,137.31,137.31,137.16,137.16,5315.0,125.9275,125.9275,125.79,125.79,5315.0
2018-07-27 14:30:00,137.16,137.31,137.12,137.27,17094.0,125.79,125.9275,125.7533,125.8908,17094.0
2018-07-27 14:35:00,137.28,137.28,137.09,137.1,7636.0,125.9,125.9,125.7258,125.7349,7636.0
2018-07-27 14:40:00,137.11,137.4,137.11,137.33,9836.0,125.7441,126.0101,125.7441,125.9459,9836.0
2018-07-27 14:45:00,137.33,137.33,137.2,137.22,11768.0,125.9459,125.9459,125.8266,125.845,11768.0
2018-07-27 14:50:00,137.22,137.22,137.15,137.21,10130.0,125.845,125.845,125.7808,125.8358,10130.0
2018-07-27 14:55:00,137.18,137.21,137.05,137.09,15112.0,125.8083,125.8358,125.6891,125.7258,15112.0
2018-07-27 15:00:00,137.12,137.2,136.95,137.04,29010.0,125.7533,125.8266,125.5974,125.6799,29010.0
2018-07-27 15:05:00,137.06,137.22,137.05,137.2,16066.0,125.6983,125.845,125.6891,125.8266,16066.0
2018-07-27 15:10:00,137.19,137.21,137.08,137.09,19246.0,125.8175,125.8358,125.7166,125.7258,19246.0
2018-07-27 15:15:00,137.09,137.14,136.95,137.0,28421.0,125.7258,125.7716,125.5974,125.6432,28421.0
2018-07-27 15:20:00,137.0,137.02,136.94,136.99,25477.0,125.6432,125.6616,125.5882,125.6341,25477.0
2018-07-27 15:25:00,136.98,136.98,136.85,136.93,24619.0,125.6249,125.6249,125.5057,125.579,24619.0
2018-07-27 15:30:00,136.93,137.06,136.83,136.95,34940.0,125.579,125.6983,125.4873,125.5974,34940.0
2018-07-27 15:35:00,136.95,136.96,136.89,136.94,24450.0,125.5974,125.6065,125.5423,125.5882,24450.0
2018-07-27 15:40:00,136.93,136.95,136.84,136.87,33422.0,125.579,125.5974,125.4965,125.524,33422.0
2018-07-27 15:45:00,136.86,136.92,136.86,136.89,55944.0,125.5148,125.5699,125.5148,125.5423,55944.0
2018-07-27 15:50:00,136.88,137.02,136.82,136.83,60239.0,125.5332,125.6616,125.4781,125.4873,60239.0
2018-07-27 15:55:00,136.84,136.88,136.73,136.79,120966.0,125.4965,125.5332,125.3956,125.4506,120966.0
2018-07-30 09:30:00,136.8,136.99,135.74,135.86,97919.0,125.4598,125.6341,124.4877,124.5977,97919.0
2018-07-30 09:35:00,136.0,136.03,135.09,135.51,82904.0,124.7261,124.7536,123.8916,124.2767,82904.0
2018-07-30 09:40:00,135.54,135.75,134.72,135.49,85115.0,124.3043,124.4968,123.5522,124.2584,85115.0
2018-07-30 09:45:00,135.49,135.91,135.42,135.55,70834.0,124.2584,124.6436,124.1942,124.3134,70834.0
2018-07-30 09:50:00,135.55,135.63,134.93,135.05,75842.0,124.3134,124.3868,123.7448,123.8549,75842.0
2018-07-30 09:55:00,135.07,135.4,134.85,135.17,90461.0,123.8732,124.1759,123.6715,123.9649,90461.0
2018-07-30 10:00:00,135.18,135.32,134.97,135.14,50311.0,123.9741,124.1025,123.7815,123.9374,50311.0
2018-07-30 10:05:00,135.16,135.3,134.88,135.24,65357.0,123.9558,124.0841,123.699,124.0291,65357.0
2018-07-30 10:10:00,135.26,135.28,135.01,135.08,50302.0,124.0475,124.0658,123.8182,123.8824,50302.0
2018-07-30 10:15:00,135.1,135.35,135.06,135.25,123107.0,123.9007,124.13,123.864,124.0383,123107.0
2018-07-30 10:20:00,135.26,135.43,135.18,135.26,60333.0,124.0475,124.2034,123.9741,124.0475,60333.0
2018-07-30 10:25:00,135.24,135.37,135.16,135.28,57750.0,124.0291,124.1483,123.9558,124.0658,57750.0
2018-07-30 10:30:00,135.28,135.52,135.21,135.28,67676.0,124.0658,124.2859,124.0016,124.0658,67676.0
2018-07-30 10:35:00,135.32,135.34,135.03,135.14,42876.0,124.1025,124.1208,123.8365,123.9374,42876.0
2018-07-30 10:40:00,135.08,135.12,134.8,134.96,50672.0,123.8824,123.9191,123.6256,123.7723,50672.0
2018-07-30 10:45:00,134.97,135.05,134.92,135.01,34343.0,123.7815,123.8549,123.7356,123.8182,34343.0
2018-07-30 10:50:00,135.02,135.12,134.98,135.12,27120.0,123.8274,123.9191,123.7907,123.9191,27120.0
2018-07-30 10:55:00,135.11,135.21,134.82,135.08,40146.0,123.9099,124.0016,123.6439,123.8824,40146.0
2018-07-30 11:00:00,135.09,135.17,134.96,135.01,48221.0,123.8916,123.9649,123.7723,123.8182,48221.0
2018-07-30 11:05:00,135.01,135.18,134.96,135.03,47849.0,123.8182,123.9741,123.7723,123.8365,47849.0
2018-07-30 11:10:00,135.03,135.03,134.85,134.91,27191.0,123.8365,123.8365,123.6715,123.7265,27191.0
2018-07-30 11:15:00,134.92,135.17,134.9,135.05,39560.0,123.7356,123.9649,123.7173,123.8549,39560.0
2018-07-30 11:20:00,135.05,135.13,134.9,134.93,35225.0,123.8549,123.9282,123.7173,123.7448,35225.0
2018-07-30 11:25:00,134.9,134.96,134.82,134.96,33545.0,123.7173,123.7723,123.6439,123.7723,33545.0
2018-07-30 11:30:00,134.96,135.05,134.83,134.83,44552.0,123.7723,123.8549,123.6531,123.6531,44552.0
2018-07-30 11:35:00,134.86,135.0,134.82,134.92,52734.0,123.6806,123.809,123.6439,123.7356,52734.0
2018-07-30 11:40:00,134.95,134.95,134.73,134.78,18792.0,123.7632,123.7632,123.5614,123.6073,18792.0
2018-07-30 11:45:00,134.77,134.77,134.56,134.67,22558.0,123.5981,123.5981,123.4055,123.5064,22558.0
2018-07-30 11:50:00,134.69,134.79,134.69,134.73,5877.0,123.5247,123.6164,123.5247,123.5614,5877.0
2018-07-30 11:55:00,134.76,134.76,134.54,134.57,27368.0,123.5889,123.5889,123.3872,123.4147,27368.0
2018-07-30 12:00:00,134.54,134.6,134.48,134.5,11347.0,123.3872,123.4422,123.3321,123.3505,11347.0
2018-07-30 12:05:00,134.5,134.61,134.5,134.52,14686.0,123.3505,123.4513,123.3505,123.3688,14686.0
2018-07-30 12:10:00,134.51,134.63,134.48,134.59,20018.0,123.3596,123.4697,123.3321,123.433,20018.0
2018-07-30 12:15:00,134.58,134.66,134.5,134.65,18666.0,123.4238,123.4972,123.3505,123.488,18666.0
2018-07-30 12:20:00,134.64,134.67,134.6,134.61,18406.0,123.4789,123.5064,123.4422,123.4513,18406.0
2018-07-30 12:25:00,134.64,134.67,134.61,134.63,7468.0,123.4789,123.5064,123.4513,123.4697,7468.0
2018-07-30 12:30:00,134.64,134.65,134.6,134.6,7223.0,123.4789,123.488,123.4422,123.4422,7223.0
2018-07-30 12:35:00,134.61,134.65,134.59,134.63,14787.0,123.4513,123.488,123.433,123.4697,14787.0
2018-07-30 12:40:00,134.63,134.67,134.59,134.59,15499.0,123.4697,123.5064,123.433,123.433,15499.0
2018-07-30 12:45:00,134.56,134.56,134.37,134.4,8954.0,123.4055,123.4055,123.2312,123.2588,8954.0
2018-07-30 12:50:00,134.42,134.53,134.38,134.48,32412.0,123.2771,123.378,123.2404,123.3321,32412.0
2018-07-30 12:55:00,134.48,134.5,134.42,134.43,24943.0,123.3321,123.3505,123.2771,123.2863,24943.0
2018-07-30 13:00:00,134.43,134.44,134.25,134.28,22802.0,123.2863,123.2954,123.1212,123.1487,22802.0
2018-07-30 13:05:00,134.29,134.3,134.13,134.25,40682.0,123.1579,123.167,123.0111,123.1212,40682.0
2018-07-30 13:10:00,134.25,134.35,134.24,134.29,26810.0,123.1212,123.2129,123.112,123.1579,26810.0
2018-07-30 13:15:00,134.32,134.4,134.27,134.27,41000.0,123.1854,123.2588,123.1395,123.1395,41000.0
2018-07-30 13:20:00,134.27,134.4,134.26,134.33,30580.0,123.1395,123.2588,123.1304,123.1946,30580.0
2018-07-30 13:25:00,134.37,134.39,134.26,134.28,64046.0,123.2312,123.2496,123.1304,123.1487,64046.0
2018-07-30 13:30:00,134.28,134.52,134.27,134.47,22534.0,123.1487,123.3688,123.1395,123.323,22534.0
2018-07-30 13:35:00,134.46,134.51,134.42,134.48,19909.0,123.3138,123.3596,123.2771,123.3321,19909.0
2018-07-30 13:40:00,134.5,134.55,134.33,134.51,32135.0,123.3505,123.3963,123.1946,123.3596,32135.0
2018-07-30 13:45:00,134.5,134.56,134.43,134.53,13262.0,123.3505,123.4055,123.2863,123.378,13262.0
2018-07-30 13:50:00,134.51,134.64,134.4,134.62,34441.0,123.3596,123.4789,123.2588,123.4605,34441.0
2018-07-30 13:55:00,134.62,134.64,134.45,134.55,39601.0,123.4605,123.4789,123.3046,123.3963,39601.0
2018-07-30 14:00:00,134.56,134.7,134.56,134.58,31259.0,123.4055,123.5339,123.4055,123.4238,31259.0
2018-07-30 14:05:00,134.61,134.65,134.45,134.48,13059.0,123.4513,123.488,123.3046,123.3321,13059.0
2018-07-30 14:10:00,134.48,134.57,134.42,134.52,24170.0,123.3321,123.4147,123.2771,123.3688,24170.0
2018-07-30 14:15:00,134.54,134.6,134.53,134.59,10942.0,123.3872,123.4422,123.378,123.433,10942.0
2018-07-30 14:20:00,134.6,134.6,134.33,134.34,22352.0,123.4422,123.4422,123.1946,123.2037,22352.0
2018-07-30 14:25:00,134.33,134.34,134.2,134.28,14591.0,123.1946,123.2037,123.0753,123.1487,14591.0
2018-07-30 14:30:00,134.28,134.29,134.15,134.22,18567.0,123.1487,123.1579,123.0295,123.0937,18567.0
2018-07-30 14:35:00,134.24,134.41,134.19,134.21,16339.0,123.112,123.2679,123.0662,123.0845,16339.0
2018-07-30 14:40:00,134.22,134.31,134.22,134.3,9300.0,123.0937,123.1762,123.0937,123.167,9300.0
2018-07-30 14:45:00,134.3,134.43,134.29,134.42,13173.0,123.167,123.2863,123.1579,123.2771,13173.0
2018-07-30 14:50:00,134.44,134.47,134.33,134.41,18726.0,123.2954,123.323,123.1946,123.2679,18726.0
2018-07-30 14:55:00,134.41,134.48,134.38,134.43,19816.0,123.2679,123.3321,123.2404,123.2863,19816.0
2018-07-30 15:00:00,134.42,134.51,134.41,134.45,42451.0,123.2771,123.3596,123.2679,123.3046,42451.0
2018-07-30 15:05:00,134.46,134.49,134.35,134.41,35719.0,123.3138,123.3413,123.2129,123.2679,35719.0
2018-07-30 15:10:00,134.42,134.47,134.15,134.21,30076.0,123.2771,123.323,123.0295,123.0845,30076.0
2018-07-30 15:15:00,134.21,134.3,134.18,134.29,44536.0,123.0845,123.167,123.057,123.1579,44536.0
2018-07-30 15:20:00,134.3,134.37,134.19,134.19,61886.0,123.167,123.2312,123.0662,123.0662,61886.0
2018-07-30 15:25:00,134.19,134.28,133.97,134.0,58240.0,123.0662,123.1487,122.8644,122.8919,58240.0
2018-07-30 15:30:00,133.97,134.15,133.84,134.15,50318.0,122.8644,123.0295,122.7452,123.0295,50318.0
2018-07-30 15:35:00,134.14,134.22,134.05,134.13,64584.0,123.0203,123.0937,122.9378,123.0111,64584.0
2018-07-30 15:40:00,134.13,134.14,133.98,134.03,41374.0,123.0111,123.0203,122.8736,122.9194,41374.0
2018-07-30 15:45:00,134.0,134.03,133.9,134.0,92970.0,122.8919,122.9194,122.8002,122.8919,92970.0
2018-07-30 15:50:00,133.99,134.17,133.99,134.02,105476.0,122.8827,123.0478,122.8827,122.9103,105476.0
2018-07-30 15:55:00,134.02,134.09,133.94,134.06,153277.0,122.9103,122.9745,122.8369,122.9469,153277.0
2018-07-31 09:30:00,133.6,134.75,132.03,134.5,47939.0,122.5251,123.5797,121.0852,123.3505,47939.0
2018-07-31 09:35:00,134.45,134.8,133.95,134.77,6169.0,123.3046,123.6256,122.8461,123.5981,6169.0
2018-07-31 09:40:00,134.69,135.45,134.69,135.44,18411.0,123.5247,124.2217,123.5247,124.2125,18411.0
2018-07-31 09:45:00,135.38,135.72,135.25,135.6,42197.0,124.1575,124.4693,124.0383,124.3593,42197.0
2018-07-31 09:50:00,135.52,135.57,135.04,135.08,39218.0,124.2859,124.3318,123.8457,123.8824,39218.0
2018-07-31 09:55:00,135.03,135.48,135.01,135.01,11418.0,123.8365,124.2492,123.8182,123.8182,11418.0
2018-07-31 10:00:00,135.01,135.38,135.01,135.27,16799.0,123.8182,124.1575,123.8182,124.0566,16799.0
2018-07-31 10:05:00,135.26,135.47,135.17,135.39,13215.0,124.0475,124.2401,123.9649,124.1667,13215.0
2018-07-31 10:10:00,135.34,135.36,134.9,134.97,29496.0,124.1208,124.1392,123.7173,123.7815,29496.0
2018-07-31 10:15:00,134.96,135.34,134.96,135.34,10038.0,123.7723,124.1208,123.7723,124.1208,10038.0
2018-07-31 10:20:00,135.35,135.39,135.15,135.2,8971.0,124.13,124.1667,123.9466,123.9924,8971.0
2018-07-31 10:25:00,135.24,135.37,135.08,135.31,15109.0,124.0291,124.1483,123.8824,124.0933,15109.0
2018-07-31 10:30:00,135.31,135.51,135.3,135.48,15956.0,124.0933,124.2767,124.0841,124.2492,15956.0
2018-07-31 10:35:00,135.48,135.48,135.06,135.06,11265.0,124.2492,124.2492,123.864,123.864,11265.0
2018-07-31 10:40:00,135.05,135.05,134.82,135.01,17836.0,123.8549,123.8549,123.6439,123.8182,17836.0
2018-07-31 10:45:00,135.01,135.14,134.87,134.93,39874.0,123.8182,123.9374,123.6898,123.7448,39874.0
2018-07-31 10:50:00,134.94,135.01,134.76,134.93,32687.0,123.754,123.8182,123.5889,123.7448,32687.0
2018-07-31 10:55:00,134.9,135.03,134.85,134.95,20641.0,123.7173,123.8365,123.6715,123.7632,20641.0
2018-07-31 11:00:00,135.01,135.19,135.0,135.1,21079.0,123.8182,123.9833,123.809,123.9007,21079.0
2018-07-31 11:05:00,135.06,135.42,135.04,135.42,13721.0,123.864,124.1942,123.8457,124.1942,13721.0
2018-07-31 11:10:00,135.4,135.49,135.32,135.44,10018.0,124.1759,124.2584,124.1025,124.2125,10018.0
2018-07-31 11:15:00,135.46,135.46,135.22,135.25,6700.0,124.2309,124.2309,124.0108,124.0383,6700.0
2018-07-31 11:20:00,135.24,135.46,135.19,135.32,11014.0,124.0291,124.2309,123.9833,124.1025,11014.0
2018-07-31 11:25:00,135.29,135.37,135.26,135.26,5273.0,124.075,124.1483,124.0475,124.0475,5273.0
2018-07-31 11:30:00,135.28,135.51,135.27,135.41,8128.0,124.0658,124.2767,124.0566,124.185,8128.0
2018-07-31 11:35:00,135.42,135.52,135.42,135.51,5102.0,124.1942,124.2859,124.1942,124.2767,5102.0
2018-07-31 11:40:00,135.55,135.57,135.33,135.33,6870.0,124.3134,124.3318,124.1117,124.1117,6870.0
2018-07-31 11:45:00,135.4,135.47,135.3,135.46,62756.0,124.1759,124.2401,124.0841,124.2309,62756.0
2018-07-31 11:50:00,135.47,135.53,135.32,135.36,10466.0,124.2401,124.2951,124.1025,124.1392,10466.0
2018-07-31 11:55:00,135.35,135.41,135.21,135.35,9210.0,124.13,124.185,124.0016,124.13,9210.0
2018-07-31 12:00:00,135.28,135.42,135.23,135.25,20467.0,124.0658,124.1942,124.02,124.0383,20467.0
2018-07-31 12:05:00,135.27,135.52,135.24,135.51,73679.0,124.0566,124.2859,124.0291,124.2767,73679.0
2018-07-31 12:10:00,135.5,135.74,135.48,135.68,29280.0,124.2676,124.4877,124.2492,124.4326,29280.0
2018-07-31 12:15:00,135.66,135.73,135.53,135.55,18202.0,124.4143,124.4785,124.2951,124.3134,18202.0
2018-07-31 12:20:00,135.57,135.69,135.55,135.67,12848.0,124.3318,124.4418,124.3134,124.4235,12848.0
2018-07-31 12:25:00,135.66,135.75,135.64,135.68,13467.0,124.4143,124.4968,124.396,124.4326,13467.0
2018-07-31 12:30:00,135.68,135.76,135.63,135.74,7790.0,124.4326,124.506,124.3868,124.4877,7790.0
2018-07-31 12:35:00,135.75,135.8,135.5,135.52,20367.0,124.4968,124.5427,124.2676,124.2859,20367.0
2018-07-31 12:40:00,135.52,135.62,135.52,135.59,17586.0,124.2859,124.3776,124.2859,124.3501,17586.0
2018-07-31 12:45:00,135.56,135.56,135.23,135.33,18035.0,124.3226,124.3226,124.02,124.1117,18035.0
2018-07-31 12:50:00,135.35,135.46,135.32,135.32,10363.0,124.13,124.2309,124.1025,124.1025,10363.0
2018-07-31 12:55:00,135.31,135.32,135.25,135.25,7297.0,124.0933,124.1025,124.0383,124.0383,7297.0
2018-07-31 13:00:00,135.24,135.34,135.24,135.33,5409.0,124.0291,124.1208,124.0291,124.1117,5409.0
2018-07-31 13:05:00,135.33,135.42,135.33,135.41,9797.0,124.1117,124.1942,124.1117,124.185,9797.0
2018-07-31 13:10:00,135.41,135.41,135.24,135.27,7071.0,124.185,124.185,124.0291,124.0566,7071.0
2018-07-31 13:15:00,135.25,135.37,135.25,135.37,5256.0,124.0383,124.1483,124.0383,124.1483,5256.0
2018-07-31 13:20:00,135.36,135.41,135.31,135.31,8675.0,124.1392,124.185,124.0933,124.0933,8675.0
2018-07-31 13:25:00,135.33,135.35,135.25,135.33,5730.0,124.1117,124.13,124.0383,124.1117,5730.0
2018-07-31 13:30:00,135.29,135.36,135.22,135.31,11197.0,124.075,124.1392,124.0108,124.0933,11197.0
2018-07-31 13:35:00,135.29,135.4,135.25,135.35,7401.0,124.075,124.1759,124.0383,124.13,7401.0
2018-07-31 13:40:00,135.4,135.46,135.38,135.44,7955.0,124.1759,124.2309,124.1575,124.2125,7955.0
2018-07-31 13:45:00,135.46,135.48,135.34,135.4,19408.0,124.2309,124.2492,124.1208,124.1759,19408.0
2018-07-31 13:50:00,135.43,135.51,135.4,135.41,17656.0,124.2034,124.2767,124.1759,124.185,17656.0
2018-07-31 13:55:00,135.41,135.49,135.36,135.38,31199.0,124.185,124.2584,124.1392,124.1575,31199.0
2018-07-31 14:00:00,135.39,135.44,135.3,135.36,10339.0,124.1667,124.2125,124.0841,124.1392,10339.0
2018-07-31 14:05:00,135.36,135.45,135.35,135.44,5400.0,124.1392,124.2217,124.13,124.2125,5400.0
2018-07-31 14:10:00,135.44,135.48,135.37,135.43,11693.0,124.2125,124.2492,124.1483,124.2034,11693.0
2018-07-31 14:15:00,135.42,135.46,135.35,135.45,7347.0,124.1942,124.2309,124.13,124.2217,7347.0
2018-07-31 14:20:00,135.46,135.48,135.38,135.48,9208.0,124.2309,124.2492,124.1575,124.2492,9208.0
2018-07-31 14:25:00,135.48,135.58,135.38,135.55,16730.0,124.2492,124.3409,124.1575,124.3134,16730.0
2018-07-31 14:30:00,135.55,135.65,135.53,135.59,10277.0,124.3134,124.4051,124.2951,124.3501,10277.0
2018-07-31 14:35:00,135.58,135.64,135.44,135.54,8644.0,124.3409,124.396,124.2125,124.3043,8644.0
2018-07-31 14:40:00,135.53,135.58,135.5,135.55,13966.0,124.2951,124.3409,124.2676,124.3134,13966.0
2018-07-31 14:45:00,135.53,135.63,135.53,135.63,8163.0,124.2951,124.3868,124.2951,124.3868,8163.0
2018-07-31 14:50:00,135.64,135.74,135.64,135.72,7766.0,124.396,124.4877,124.396,124.4693,7766.0
2018-07-31 14:55:00,135.7,135.83,135.7,135.75,7558.0,124.451,124.5702,124.451,124.4968,7558.0
2018-07-31 15:00:00,135.74,135.74,135.5,135.51,11787.0,124.4877,124.4877,124.2676,124.2767,11787.0
2018-07-31 15:05:00,135.53,135.55,135.48,135.54,13131.0,124.2951,124.3134,124.2492,124.3043,13131.0
2018-07-31 15:10:00,135.54,135.54,135.45,135.5,10141.0,124.3043,124.3043,124.2217,124.2676,10141.0
2018-07-31 15:15:00,135.49,135.51,135.42,135.46,7594.0,124.2584,124.2767,124.1942,124.2309,7594.0
2018-07-31 15:20:00,135.46,135.64,135.46,135.64,14712.0,124.2309,124.396,124.2309,124.396,14712.0
2018-07-31 15:25:00,135.66,135.7,135.63,135.66,13565.0,124.4143,124.451,124.3868,124.4143,13565.0
2018-07-31 15:30:00,135.65,135.65,135.32,135.32,12121.0,124.4051,124.4051,124.1025,124.1025,12121.0
2018-07-31 15:35:00,135.34,135.37,135.13,135.26,35050.0,124.1208,124.1483,123.9282,124.0475,35050.0
2018-07-31 15:40:00,135.27,135.29,135.11,135.29,68575.0,124.0566,124.075,123.9099,124.075,68575.0
2018-07-31 15:45:00,135.26,135.33,135.11,135.15,36687.0,124.0475,124.1117,123.9099,123.9466,36687.0
2018-07-31 15:50:00,135.16,135.16,134.94,135.02,83443.0,123.9558,123.9558,123.754,123.8274,83443.0
2018-07-31 15:55:00,135.03,135.13,134.88,134.94,193261.0,123.8365,123.9282,123.699,123.754,193261.0
2018-08-01 09:30:00,134.33,134.93,133.5,134.04,69255.0,123.1946,123.7448,122.4334,122.9286,69255.0
2018-08-01 09:35:00,134.04,134.78,133.93,134.77,40390.0,122.9286,123.6073,122.8277,123.5981,40390.0
2018-08-01 09:40:00,134.7,134.72,134.2,134.43,25819.0,123.5339,123.5522,123.0753,123.2863,25819.0
2018-08-01 09:45:00,134.4,134.57,134.32,134.52,24756.0,123.2588,123.4147,123.1854,123.3688,24756.0
2018-08-01 09:50:00,134.5,134.63,134.34,134.6,33521.0,123.3505,123.4697,123.2037,123.4422,33521.0
2018-08-01 09:55:00,134.61,134.82,134.55,134.82,16832.0,123.4513,123.6439,123.3963,123.6439,16832.0
2018-08-01 10:00:00,134.77,134.81,134.46,134.46,23043.0,123.5981,123.6348,123.3138,123.3138,23043.0
2018-08-01 10:05:00,134.45,134.5,134.01,134.04,39394.0,123.3046,123.3505,122.9011,122.9286,39394.0
2018-08-01 10:10:00,133.99,134.08,133.75,133.85,27166.0,122.8827,122.9653,122.6626,122.7543,27166.0
2018-08-01 10:15:00,133.87,134.02,133.82,133.84,17888.0,122.7727,122.9103,122.7268,122.7452,17888.0
2018-08-01 10:20:00,133.82,133.93,133.8,133.8,10766.0,122.7268,122.8277,122.7085,122.7085,10766.0
2018-08-01 10:25:00,133.8,133.84,133.67,133.76,52075.0,122.7085,122.7452,122.5893,122.6718,52075.0
2018-08-01 10:30:00,133.76,133.88,133.54,133.88,29377.0,122.6718,122.7819,122.47,122.7819,29377.0
2018-08-01 10:35:00,133.89,134.06,133.84,134.06,14874.0,122.791,122.9469,122.7452,122.9469,14874.0
2018-08-01 10:40:00,134.08,134.08,134.0,134.04,14917.0,122.9653,122.9653,122.8919,122.9286,14917.0
2018-08-01 10:45:00,134.05,134.35,134.05,134.23,14026.0,122.9378,123.2129,122.9378,123.1028,14026.0
2018-08-01 10:50:00,134.23,134.23,134.05,134.15,18315.0,123.1028,123.1028,122.9378,123.0295,18315.0
2018-08-01 10:55:00,134.15,134.46,134.13,134.46,13340.0,123.0295,123.3138,123.0111,123.3138,13340.0
2018-08-01 11:00:00,134.49,134.6,134.35,134.6,13205.0,123.3413,123.4422,123.2129,123.4422,13205.0
2018-08-01 11:05:00,134.58,134.59,134.49,134.54,10565.0,123.4238,123.433,123.3413,123.3872,10565.0
2018-08-01 11:10:00,134.57,134.59,134.46,134.46,10230.0,123.4147,123.433,123.3138,123.3138,10230.0
2018-08-01 11:15:00,134.43,134.47,134.34,134.46,23073.0,123.2863,123.323,123.2037,123.3138,23073.0
2018-08-01 11:20:00,134.49,134.52,134.42,134.49,8187.0,123.3413,123.3688,123.2771,123.3413,8187.0
2018-08-01 11:25:00,134.47,134.53,134.42,134.42,6085.0,123.323,123.378,123.2771,123.2771,6085.0
2018-08-01 11:30:00,134.38,134.43,134.3,134.3,16646.0,123.2404,123.2863,123.167,123.167,16646.0
2018-08-01 11:35:00,134.3,134.42,134.25,134.25,13154.0,123.167,123.2771,123.1212,123.1212,13154.0
2018-08-01 11:40:00,134.25,134.27,134.11,134.14,15762.0,123.1212,123.1395,122.9928,123.0203,15762.0
2018-08-01 11:45:00,134.15,134.15,133.77,133.78,30801.0,123.0295,123.0295,122.681,122.6902,30801.0
2018-08-01 11:50:00,133.78,133.85,133.45,133.49,21386.0,122.6902,122.7543,122.3875,122.4242,21386.0
2018-08-01 11:55:00,133.5,133.63,133.44,133.63,14590.0,122.4334,122.5526,122.3783,122.5526,14590.0
2018-08-01 12:00:00,133.62,133.62,133.42,133.48,11465.0,122.5434,122.5434,122.36,122.415,11465.0
2018-08-01 12:05:00,133.46,133.73,133.46,133.73,11558.0,122.3967,122.6443,122.3967,122.6443,11558.0
2018-08-01 12:10:00,133.73,133.79,133.59,133.66,10171.0,122.6443,122.6993,122.5159,122.5801,10171.0
2018-08-01 12:15:00,133.62,133.65,133.47,133.61,14299.0,122.5434,122.5709,122.4058,122.5342,14299.0
2018-08-01 12:20:00,133.6,133.6,133.3,133.38,9205.0,122.5251,122.5251,122.2499,122.3233,9205.0
2018-08-01 12:25:00,133.36,133.42,133.3,133.42,12353.0,122.305,122.36,122.2499,122.36,12353.0
2018-08-01 12:30:00,133.4,133.55,133.4,133.54,5891.0,122.3417,122.4792,122.3417,122.47,5891.0
2018-08-01 12:35:00,133.52,133.52,133.43,133.47,8297.0,122.4517,122.4517,122.3692,122.4058,8297.0
2018-08-01 12:40:00,133.5,133.54,133.47,133.5,7620.0,122.4334,122.47,122.4058,122.4334,7620.0
2018-08-01 12:45:00,133.52,133.54,133.29,133.36,16060.0,122.4517,122.47,122.2408,122.305,16060.0
2018-08-01 12:50:00,133.41,133.5,133.41,133.47,3722.0,122.3508,122.4334,122.3508,122.4058,3722.0
2018-08-01 12:55:00,133.49,133.49,133.41,133.48,6026.0,122.4242,122.4242,122.3508,122.415,6026.0
2018-08-01 13:00:00,133.47,133.56,133.43,133.52,14765.0,122.4058,122.4884,122.3692,122.4517,14765.0
2018-08-01 13:05:00,133.52,133.54,133.46,133.48,6432.0,122.4517,122.47,122.3967,122.415,6432.0
2018-08-01 13:10:00,133.51,133.64,133.51,133.64,12647.0,122.4425,122.5618,122.4425,122.5618,12647.0
2018-08-01 13:15:00,133.62,133.7,133.55,133.66,10805.0,122.5434,122.6168,122.4792,122.5801,10805.0
2018-08-01 13:20:00,133.67,133.83,133.65,133.83,12091.0,122.5893,122.736,122.5709,122.736,12091.0
2018-08-01 13:25:00,133.84,133.88,133.81,133.88,8908.0,122.7452,122.7819,122.7177,122.7819,8908.0
2018-08-01 13:30:00,133.88,133.93,133.86,133.92,6901.0,122.7819,122.8277,122.7635,122.8185,6901.0
2018-08-01 13:35:00,133.93,134.12,133.93,134.05,18310.0,122.8277,123.002,122.8277,122.9378,18310.0
2018-08-01 13:40:00,134.05,134.05,133.92,133.96,11646.0,122.9378,122.9378,122.8185,122.8552,11646.0
2018-08-01 13:45:00,133.97,134.11,133.97,134.1,17635.0,122.8644,122.9928,122.8644,122.9836,17635.0
2018-08-01 13:50:00,134.1,134.11,133.99,134.01,14586.0,122.9836,122.9928,122.8827,122.9011,14586.0
2018-08-01 13:55:00,133.98,134.09,133.88,133.88,14981.0,122.8736,122.9745,122.7819,122.7819,14981.0
2018-08-01 14:00:00,133.84,134.04,133.83,133.93,17867.0,122.7452,122.9286,122.736,122.8277,17867.0
2018-08-01 14:05:00,133.94,133.95,133.81,133.86,15597.0,122.8369,122.8461,122.7177,122.7635,15597.0
2018-08-01 14:10:00,133.84,133.84,133.57,133.69,27196.0,122.7452,122.7452,122.4976,122.6076,27196.0
2018-08-01 14:15:00,133.72,133.94,133.72,133.84,15681.0,122.6351,122.8369,122.6351,122.7452,15681.0
2018-08-01 14:20:00,133.81,133.94,133.81,133.92,9037.0,122.7177,122.8369,122.7177,122.8185,9037.0
2018-08-01 14:25:00,133.91,133.93,133.82,133.9,18688.0,122.8094,122.8277,122.7268,122.8002,18688.0
2018-08-01 14:30:00,133.91,133.92,133.77,133.77,13754.0,122.8094,122.8185,122.681,122.681,13754.0
2018-08-01 14:35:00,133.76,133.78,133.7,133.76,13561.0,122.6718,122.6902,122.6168,122.6718,13561.0
2018-08-01 14:40:00,133.75,133.88,133.75,133.85,15163.0,122.6626,122.7819,122.6626,122.7543,15163.0
2018-08-01 14:45:00,133.84,133.85,133.81,133.82,10213.0,122.7452,122.7543,122.7177,122.7268,10213.0
2018-08-01 14:50:00,133.85,133.99,133.77,133.99,12579.0,122.7543,122.8827,122.681,122.8827,12579.0
2018-08-01 14:55:00,134.01,134.12,133.99,134.07,15478.0,122.9011,123.002,122.8827,122.9561,15478.0
2018-08-01 15:00:00,134.06,134.09,133.95,133.96,12513.0,122.9469,122.9745,122.8461,122.8552,12513.0
2018-08-01 15:05:00,133.96,134.16,133.95,134.16,12184.0,122.8552,123.0387,122.8461,123.0387,12184.0
2018-08-01 15:10:00,134.18,134.21,134.13,134.2,16441.0,123.057,123.0845,123.0111,123.0753,16441.0
2018-08-01 15:15:00,134.21,134.22,134.04,134.16,15442.0,123.0845,123.0937,122.9286,123.0387,15442.0
2018-08-01 15:20:00,134.17,134.23,134.1,134.23,17575.0,123.0478,123.1028,122.9836,123.1028,17575.0
2018-08-01 15:25:00,134.22,134.32,134.22,134.32,15161.0,123.0937,123.1854,123.0937,123.1854,15161.0
2018-08-01 15:30:00,134.3,134.31,134.11,134.18,26451.0,123.167,123.1762,122.9928,123.057,26451.0
2018-08-01 15:35:00,134.19,134.25,134.15,134.21,24120.0,123.0662,123.1212,123.0295,123.0845,24120.0
2018-08-01 15:40:00,134.2,134.3,134.17,134.28,46540.0,123.0753,123.167,123.0478,123.1487,46540.0
2018-08-01 15:45:00,134.28,134.4,134.25,134.29,48440.0,123.1487,123.2588,123.1212,123.1579,48440.0
2018-08-01 15:50:00,134.29,134.5,134.28,134.4,51698.0,123.1579,123.3505,123.1487,123.2588,51698.0
2018-08-01 15:55:00,134.41,134.44,134.25,134.39,112001.0,123.2679,123.2954,123.1212,123.2496,112001.0
2018-08-02 09:30:00,134.41,135.12,133.76,134.99,27776.0,123.2679,123.9191,122.6718,123.7998,27776.0
2018-08-02 09:35:00,134.88,135.62,134.85,135.21,20730.0,123.699,124.3776,123.6715,124.0016,20730.0
2018-08-02 09:40:00,135.03,135.24,134.98,135.09,8956.0,123.8365,124.0291,123.7907,123.8916,8956.0
2018-08-02 09:45:00,134.96,135.04,134.8,134.99,14469.0,123.7723,123.8457,123.6256,123.7998,14469.0
2018-08-02 09:50:00,135.01,135.04,134.64,135.03,10374.0,123.8182,123.8457,123.4789,123.8365,10374.0
2018-08-02 09:55:00,135.02,135.02,134.55,134.82,17731.0,123.8274,123.8274,123.3963,123.6439,17731.0
2018-08-02 10:00:00,134.87,134.87,134.33,134.67,5020.0,123.6898,123.6898,123.1946,123.5064,5020.0
2018-08-02 10:05:00,134.6,134.75,134.49,134.59,11045.0,123.4422,123.5797,123.3413,123.433,11045.0
2018-08-02 10:10:00,134.59,134.79,134.59,134.77,10917.0,123.433,123.6164,123.433,123.5981,10917.0
2018-08-02 10:15:00,134.77,134.92,134.72,134.85,29318.0,123.5981,123.7356,123.5522,123.6715,29318.0
2018-08-02 10:20:00,134.82,135.17,134.82,135.01,39402.0,123.6439,123.9649,123.6439,123.8182,39402.0
2018-08-02 10:25:00,135.0,135.04,134.85,134.85,7600.0,123.809,123.8457,123.6715,123.6715,7600.0
2018-08-02 10:30:00,134.89,134.9,134.7,134.74,17080.0,123.7081,123.7173,123.5339,123.5706,17080.0
2018-08-02 10:35:00,134.7,134.82,134.67,134.82,12221.0,123.5339,123.6439,123.5064,123.6439,12221.0
2018-08-02 10:40:00,134.79,134.83,134.66,134.82,8092.0,123.6164,123.6531,123.4972,123.6439,8092.0
2018-08-02 10:45:00,134.8,135.01,134.8,134.84,11728.0,123.6256,123.8182,123.6256,123.6623,11728.0
2018-08-02 10:50:00,134.87,135.08,134.84,135.06,9173.0,123.6898,123.8824,123.6623,123.864,9173.0
2018-08-02 10:55:00,135.08,135.29,134.96,135.28,19689.0,123.8824,124.075,123.7723,124.0658,19689.0
2018-08-02 11:00:00,135.32,135.48,135.28,135.42,11768.0,124.1025,124.2492,124.0658,124.1942,11768.0
2018-08-02 11:05:00,135.42,135.45,134.87,134.93,38412.0,124.1942,124.2217,123.6898,123.7448,38412.0
2018-08-02 11:10:00,134.95,135.42,134.64,135.39,20035.0,123.7632,124.1942,123.4789,124.1667,20035.0
2018-08-02 11:15:00,135.41,135.58,135.39,135.51,15355.0,124.185,124.3409,124.1667,124.2767,15355.0
2018-08-02 11:20:00,135.48,135.71,135.48,135.71,10847.0,124.2492,124.4602,124.2492,124.4602,10847.0
2018-08-02 11:25:00,135.76,135.85,135.71,135.76,5550.0,124.506,124.5886,124.4602,124.506,5550.0
2018-08-02 11:30:00,135.81,135.89,135.73,135.8,6777.0,124.5519,124.6252,124.4785,124.5427,6777.0
2018-08-02 11:35:00,135.82,135.82,135.68,135.75,5900.0,124.561,124.561,124.4326,124.4968,5900.0
2018-08-02 11:40:00,135.72,135.76,135.69,135.7,4355.0,124.4693,124.506,124.4418,124.451,4355.0
2018-08-02 11:45:00,135.69,135.83,135.64,135.77,7303.0,124.4418,124.5702,124.396,124.5152,7303.0
2018-08-02 11:50:00,135.72,135.73,135.62,135.68,5856.0,124.4693,124.4785,124.3776,124.4326,5856.0
2018-08-02 11:55:00,135.67,135.89,135.67,135.87,8322.0,124.4235,124.6252,124.4235,124.6069,8322.0
2018-08-02 12:00:00,135.89,135.9,135.56,135.56,8577.0,124.6252,124.6344,124.3226,124.3226,8577.0
2018-08-02 12:05:00,135.57,135.81,135.56,135.77,11670.0,124.3318,124.5519,124.3226,124.5152,11670.0
2018-08-02 12:10:00,135.75,135.84,135.69,135.77,11656.0,124.4968,124.5794,124.4418,124.5152,11656.0
2018-08-02 12:15:00,135.81,135.81,135.66,135.67,15638.0,124.5519,124.5519,124.4143,124.4235,15638.0
2018-08-02 12:20:00,135.66,135.83,135.64,135.81,8279.0,124.4143,124.5702,124.396,124.5519,8279.0
2018-08-02 12:25:00,135.81,135.81,135.68,135.74,15208.0,124.5519,124.5519,124.4326,124.4877,15208.0
2018-08-02 12:30:00,135.75,135.76,135.64,135.73,10502.0,124.4968,124.506,124.396,124.4785,10502.0
2018-08-02 12:35:00,135.73,135.79,135.71,135.73,9525.0,124.4785,124.5335,124.4602,124.4785,9525.0
2018-08-02 12:40:00,135.73,135.75,135.67,135.69,11724.0,124.4785,124.4968,124.4235,124.4418,11724.0
2018-08-02 12:45:00,135.68,135.71,135.62,135.64,20138.0,124.4326,124.4602,124.3776,124.396,20138.0
2018-08-02 12:50:00,135.64,135.66,135.55,135.55,15889.0,124.396,124.4143,124.3134,124.3134,15889.0
2018-08-02 12:55:00,135.53,135.58,135.4,135.45,7997.0,124.2951,124.3409,124.1759,124.2217,7997.0
2018-08-02 13:00:00,135.45,135.56,135.4,135.51,19446.0,124.2217,124.3226,124.1759,124.2767,19446.0
2018-08-02 13:05:00,135.51,135.54,135.47,135.51,6566.0,124.2767,124.3043,124.2401,124.2767,6566.0
2018-08-02 13:10:00,135.54,135.54,135.38,135.42,7101.0,124.3043,124.3043,124.1575,124.1942,7101.0
2018-08-02 13:15:00,135.42,135.49,135.42,135.48,10302.0,124.1942,124.2584,124.1942,124.2492,10302.0
2018-08-02 13:20:00,135.47,135.49,135.42,135.46,8012.0,124.2401,124.2584,124.1942,124.2309,8012.0
2018-08-02 13:25:00,135.47,135.51,135.41,135.41,13007.0,124.2401,124.2767,124.185,124.185,13007.0
2018-08-02 13:30:00,135.42,135.58,135.41,135.57,12455.0,124.1942,124.3409,124.185,124.3318,12455.0
2018-08-02 13:35:00,135.6,135.67,135.53,135.65,16698.0,124.3593,124.4235,124.2951,124.4051,16698.0
2018-08-02 13:40:00,135.66,135.7,135.64,135.69,9620.0,124.4143,124.451,124.396,124.4418,9620.0
2018-08-02 13:45:00,135.68,135.75,135.67,135.72,8179.0,124.4326,124.4968,124.4235,124.4693,8179.0
2018-08-02 13:50:00,135.73,135.8,135.72,135.78,8912.0,124.4785,124.5427,124.4693,124.5244,8912.0
2018-08-02 13:55:00,135.81,135.92,135.78,135.92,2757.0,124.5519,124.6528,124.5244,124.6528,2757.0
2018-08-02 14:00:00,135.94,136.03,135.9,136.01,6111.0,124.6711,124.7536,124.6344,124.7353,6111.0
2018-08-02 14:05:00,136.01,136.11,135.95,136.11,10807.0,124.7353,124.827,124.6803,124.827,10807.0
2018-08-02 14:10:00,136.12,136.41,136.09,136.39,33980.0,124.8362,125.1021,124.8087,125.0838,33980.0
2018-08-02 14:15:00,136.38,136.5,136.27,136.29,27855.0,125.0746,125.1847,124.9737,124.9921,27855.0
2018-08-02 14:20:00,136.31,136.38,136.28,136.31,8475.0,125.0104,125.0746,124.9829,125.0104,8475.0
2018-08-02 14:25:00,136.29,136.5,136.28,136.48,15486.0,124.9921,125.1847,124.9829,125.1663,15486.0
2018-08-02 14:30:00,136.47,136.47,136.37,136.41,10708.0,125.1572,125.1572,125.0655,125.1021,10708.0
2018-08-02 14:35:00,136.4,136.5,136.39,136.48,9038.0,125.093,125.1847,125.0838,125.1663,9038.0
2018-08-02 14:40:00,136.5,136.62,136.45,136.52,16840.0,125.1847,125.2947,125.1388,125.203,16840.0
2018-08-02 14:45:00,136.49,136.55,136.44,136.52,8860.0,125.1755,125.2305,125.1296,125.203,8860.0
2018-08-02 14:50:00,136.55,136.69,136.52,136.68,21783.0,125.2305,125.3589,125.203,125.3498,21783.0
2018-08-02 14:55:00,136.69,136.73,136.64,136.73,13780.0,125.3589,125.3956,125.3131,125.3956,13780.0
2018-08-02 15:00:00,136.71,136.8,136.71,136.79,18186.0,125.3773,125.4598,125.3773,125.4506,18186.0
2018-08-02 15:05:00,136.79,136.88,136.74,136.75,15735.0,125.4506,125.5332,125.4048,125.4139,15735.0
2018-08-02 15:10:00,136.82,136.82,136.69,136.76,9883.0,125.4781,125.4781,125.3589,125.4231,9883.0
2018-08-02 15:15:00,136.76,136.92,136.75,136.88,14852.0,125.4231,125.5699,125.4139,125.5332,14852.0
2018-08-02 15:20:00,136.88,137.09,136.88,137.09,12519.0,125.5332,125.7258,125.5332,125.7258,12519.0
2018-08-02 15:25:00,137.1,137.11,137.04,137.08,15511.0,125.7349,125.7441,125.6799,125.7166,15511.0
2018-08-02 15:30:00,137.05,137.05,136.55,136.67,32404.0,125.6891,125.6891,125.2305,125.3406,32404.0
2018-08-02 15:35:00,136.67,136.79,136.59,136.74,44972.0,125.3406,125.4506,125.2672,125.4048,44972.0
2018-08-02 15:40:00,136.75,136.75,136.43,136.58,18683.0,125.4139,125.4139,125.1205,125.258,18683.0
2018-08-02 15:45:00,136.57,136.82,136.57,136.81,21641.0,125.2489,125.4781,125.2489,125.469,21641.0
2018-08-02 15:50:00,136.79,136.85,136.71,136.84,31448.0,125.4506,125.5057,125.3773,125.4965,31448.0
2018-08-02 15:55:00,136.84,136.88,136.73,136.75,71314.0,125.4965,125.5332,125.3956,125.4139,71314.0
2018-08-03 09:30:00,136.75,137.77,136.74,137.74,37669.0,125.4139,126.3494,125.4048,126.3219,37669.0
2018-08-03 09:35:00,137.72,137.72,136.4,136.48,18847.0,126.3035,126.3035,125.093,125.1663,18847.0
2018-08-03 09:40:00,136.52,136.62,136.31,136.43,12758.0,125.203,125.2947,125.0104,125.1205,12758.0
2018-08-03 09:45:00,136.39,136.48,136.12,136.2,22580.0,125.0838,125.1663,124.8362,124.9095,22580.0
2018-08-03 09:50:00,136.14,136.44,136.01,136.44,28601.0,124.8545,125.1296,124.7353,125.1296,28601.0
2018-08-03 09:55:00,136.41,136.61,136.26,136.57,26914.0,125.1021,125.2856,124.9646,125.2489,26914.0
2018-08-03 10:00:00,136.56,136.81,136.46,136.81,17640.0,125.2397,125.469,125.148,125.469,17640.0
2018-08-03 10:05:00,136.79,136.96,136.58,136.63,15257.0,125.4506,125.6065,125.258,125.3039,15257.0
2018-08-03 10:10:00,136.61,136.68,136.39,136.39,12950.0,125.2856,125.3498,125.0838,125.0838,12950.0
2018-08-03 10:15:00,136.37,136.44,135.9,135.9,15731.0,125.0655,125.1296,124.6344,124.6344,15731.0
2018-08-03 10:20:00,135.91,136.2,135.78,136.11,16711.0,124.6436,124.9095,124.5244,124.827,16711.0
2018-08-03 10:25:00,136.14,136.18,135.68,135.82,13778.0,124.8545,124.8912,124.4326,124.561,13778.0
2018-08-03 10:30:00,135.83,136.03,135.77,135.89,16321.0,124.5702,124.7536,124.5152,124.6252,16321.0
2018-08-03 10:35:00,135.89,136.09,135.73,135.87,20771.0,124.6252,124.8087,124.4785,124.6069,20771.0
2018-08-03 10:40:00,135.83,135.86,135.33,135.33,46502.0,124.5702,124.5977,124.1117,124.1117,46502.0
2018-08-03 10:45:00,135.36,135.62,135.33,135.62,51142.0,124.1392,124.3776,124.1117,124.3776,51142.0
2018-08-03 10:50:00,135.62,135.63,134.92,135.34,34802.0,124.3776,124.3868,123.7356,124.1208,34802.0
2018-08-03 10:55:00,135.34,135.39,134.95,135.23,23488.0,124.1208,124.1667,123.7632,124.02,23488.0
2018-08-03 11:00:00,135.18,135.23,134.81,134.88,21759.0,123.9741,124.02,123.6348,123.699,21759.0
2018-08-03 11:05:00,134.84,134.87,134.23,134.7,68555.0,123.6623,123.6898,123.1028,123.5339,68555.0
2018-08-03 11:10:00,134.69,134.7,134.41,134.52,21659.0,123.5247,123.5339,123.2679,123.3688,21659.0
2018-08-03 11:15:00,134.5,134.54,134.33,134.44,17714.0,123.3505,123.3872,123.1946,123.2954,17714.0
2018-08-03 11:20:00,134.44,134.49,133.87,134.49,33698.0,123.2954,123.3413,122.7727,123.3413,33698.0
2018-08-03 11:25:00,134.54,134.89,134.53,134.75,23546.0,123.3872,123.7081,123.378,123.5797,23546.0
2018-08-03 11:30:00,134.75,134.79,134.57,134.74,9788.0,123.5797,123.6164,123.4147,123.5706,9788.0
2018-08-03 11:35:00,134.68,134.9,134.66,134.69,10400.0,123.5155,123.7173,123.4972,123.5247,10400.0
2018-08-03 11:40:00,134.67,134.68,134.37,134.51,13932.0,123.5064,123.5155,123.2312,123.3596,13932.0
2018-08-03 11:45:00,134.59,134.61,134.22,134.27,10359.0,123.433,123.4513,123.0937,123.1395,10359.0
2018-08-03 11:50:00,134.32,134.52,134.31,134.38,5614.0,123.1854,123.3688,123.1762,123.2404,5614.0
2018-08-03 11:55:00,134.35,134.39,134.22,134.22,5246.0,123.2129,123.2496,123.0937,123.0937,5246.0
2018-08-03 12:00:00,134.22,134.36,134.22,134.32,8347.0,123.0937,123.2221,123.0937,123.1854,8347.0
2018-08-03 12:05:00,134.34,134.35,134.23,134.27,10754.0,123.2037,123.2129,123.1028,123.1395,10754.0
2018-08-03 12:10:00,134.26,134.48,134.22,134.4,9667.0,123.1304,123.3321,123.0937,123.2588,9667.0
2018-08-03 12:15:00,134.4,134.54,134.39,134.41,9922.0,123.2588,123.3872,123.2496,123.2679,9922.0
2018-08-03 12:20:00,134.44,134.57,134.43,134.51,7673.0,123.2954,123.4147,123.2863,123.3596,7673.0
2018-08-03 12:25:00,134.51,134.57,134.49,134.54,8502.0,123.3596,123.4147,123.3413,123.3872,8502.0
2018-08-03 12:30:00,134.57,134.72,134.57,134.65,18372.0,123.4147,123.5522,123.4147,123.488,18372.0
2018-08-03 12:35:00,134.66,134.77,134.66,134.69,14935.0,123.4972,123.5981,123.4972,123.5247,14935.0
2018-08-03 12:40:00,134.72,134.77,134.58,134.73,25664.0,123.5522,123.5981,123.4238,123.5614,25664.0
2018-08-03 12:45:00,134.72,134.78,134.67,134.78,10544.0,123.5522,123.6073,123.5064,123.6073,10544.0
2018-08-03 12:50:00,134.74,134.91,134.74,134.83,13379.0,123.5706,123.7265,123.5706,123.6531,13379.0
2018-08-03 12:55:00,134.85,134.87,134.72,134.8,12584.0,123.6715,123.6898,123.5522,123.6256,12584.0
2018-08-03 13:00:00,134.81,134.92,134.78,134.88,8554.0,123.6348,123.7356,123.6073,123.699,8554.0
2018-08-03 13:05:00,134.88,135.11,134.86,135.07,17299.0,123.699,123.9099,123.6806,123.8732,17299.0
2018-08-03 13:10:00,135.06,135.12,134.99,135.09,11877.0,123.864,123.9191,123.7998,123.8916,11877.0
2018-08-03 13:15:00,135.09,135.09,134.98,135.0,20304.0,123.8916,123.8916,123.7907,123.809,20304.0
2018-08-03 13:20:00,135.0,135.02,134.93,135.0,10596.0,123.809,123.8274,123.7448,123.809,10596.0
2018-08-03 13:25:00,135.0,135.01,134.94,134.94,11820.0,123.809,123.8182,123.754,123.754,11820.0
2018-08-03 13:30:00,134.93,134.98,134.79,134.79,13760.0,123.7448,123.7907,123.6164,123.6164,13760.0
2018-08-03 13:35:00,134.79,134.91,134.79,134.91,4292.0,123.6164,123.7265,123.6164,123.7265,4292.0
2018-08-03 13:40:00,134.91,134.99,134.91,134.99,3641.0,123.7265,123.7998,123.7265,123.7998,3641.0
2018-08-03 13:45:00,134.96,135.08,134.96,135.06,8418.0,123.7723,123.8824,123.7723,123.864,8418.0
2018-08-03 13:50:00,135.06,135.09,135.05,135.07,3461.0,123.864,123.8916,123.8549,123.8732,3461.0
2018-08-03 13:55:00,135.06,135.08,134.97,135.08,36236.0,123.864,123.8824,123.7815,123.8824,36236.0
2018-08-03 14:00:00,135.06,135.09,134.95,134.99,7106.0,123.864,123.8916,123.7632,123.7998,7106.0
2018-08-03 14:05:00,135.02,135.09,135.02,135.08,5177.0,123.8274,123.8916,123.8274,123.8824,5177.0
2018-08-03 14:10:00,135.09,135.15,135.05,135.07,6116.0,123.8916,123.9466,123.8549,123.8732,6116.0
2018-08-03 14:15:00,135.08,135.12,135.07,135.1,4914.0,123.8824,123.9191,123.8732,123.9007,4914.0
2018-08-03 14:20:00,135.12,135.25,135.12,135.22,7133.0,123.9191,124.0383,123.9191,124.0108,7133.0
2018-08-03 14:25:00,135.21,135.24,135.2,135.24,11780.0,124.0016,124.0291,123.9924,124.0291,11780.0
2018-08-03 14:30:00,135.22,135.26,135.19,135.26,6423.0,124.0108,124.0475,123.9833,124.0475,6423.0
2018-08-03 14:35:00,135.25,135.3,135.24,135.3,5858.0,124.0383,124.0841,124.0291,124.0841,5858.0
2018-08-03 14:40:00,135.3,135.37,135.28,135.32,4736.0,124.0841,124.1483,124.0658,124.1025,4736.0
2018-08-03 14:45:00,135.35,135.37,135.28,135.37,8646.0,124.13,124.1483,124.0658,124.1483,8646.0
2018-08-03 14:50:00,135.39,135.39,135.19,135.19,10756.0,124.1667,124.1667,123.9833,123.9833,10756.0
2018-08-03 14:55:00,135.18,135.18,135.06,135.09,6722.0,123.9741,123.9741,123.864,123.8916,6722.0
2018-08-03 15:00:00,135.09,135.15,135.09,135.15,10825.0,123.8916,123.9466,123.8916,123.9466,10825.0
2018-08-03 15:05:00,135.16,135.25,135.16,135.21,13786.0,123.9558,124.0383,123.9558,124.0016,13786.0
2018-08-03 15:10:00,135.21,135.22,135.12,135.12,20961.0,124.0016,124.0108,123.9191,123.9191,20961.0
2018-08-03 15:15:00,135.13,135.24,135.1,135.24,22397.0,123.9282,124.0291,123.9007,124.0291,22397.0
2018-08-03 15:20:00,135.23,135.26,135.18,135.23,13611.0,124.02,124.0475,123.9741,124.02,13611.0
2018-08-03 15:25:00,135.21,135.21,135.03,135.05,9924.0,124.0016,124.0016,123.8365,123.8549,9924.0
2018-08-03 15:30:00,135.07,135.12,135.0,135.07,13048.0,123.8732,123.9191,123.809,123.8732,13048.0
2018-08-03 15:35:00,135.07,135.1,134.95,135.1,14603.0,123.8732,123.9007,123.7632,123.9007,14603.0
2018-08-03 15:40:00,135.1,135.19,135.06,135.11,32614.0,123.9007,123.9833,123.864,123.9099,32614.0
2018-08-03 15:45:00,135.11,135.18,135.01,135.01,22638.0,123.9099,123.9741,123.8182,123.8182,22638.0
2018-08-03 15:50:00,135.0,135.09,135.0,135.05,25168.0,123.809,123.8916,123.809,123.8549,25168.0
2018-08-03 15:55:00,135.06,135.11,134.91,134.96,66448.0,123.864,123.9099,123.7265,123.7723,66448.0
2018-08-06 09:30:00,135.38,136.3,135.38,135.69,31911.0,124.1575,125.0013,124.1575,124.4418,31911.0
2018-08-06 09:35:00,135.52,135.52,135.03,135.25,10942.0,124.2859,124.2859,123.8365,124.0383,10942.0
2018-08-06 09:40:00,135.22,135.33,134.75,134.75,14406.0,124.0108,124.1117,123.5797,123.5797,14406.0
2018-08-06 09:45:00,134.74,134.74,134.38,134.38,10505.0,123.5706,123.5706,123.2404,123.2404,10505.0
2018-08-06 09:50:00,134.48,134.62,134.33,134.48,14235.0,123.3321,123.4605,123.1946,123.3321,14235.0
2018-08-06 09:55:00,134.47,134.6,134.33,134.46,14829.0,123.323,123.4422,123.1946,123.3138,14829.0
2018-08-06 10:00:00,134.45,134.48,134.08,134.1,24957.0,123.3046,123.3321,122.9653,122.9836,24957.0
2018-08-06 10:05:00,134.15,134.44,134.02,134.26,27003.0,123.0295,123.2954,122.9103,123.1304,27003.0
2018-08-06 10:10:00,134.31,134.33,134.03,134.26,16621.0,123.1762,123.1946,122.9194,123.1304,16621.0
2018-08-06 10:15:00,134.32,134.6,134.32,134.58,9418.0,123.1854,123.4422,123.1854,123.4238,9418.0
2018-08-06 10:20:00,134.62,134.63,134.19,134.21,9032.0,123.4605,123.4697,123.0662,123.0845,9032.0
2018-08-06 10:25:00,134.21,134.41,134.15,134.41,6996.0,123.0845,123.2679,123.0295,123.2679,6996.0
2018-08-06 10:30:00,134.42,134.54,134.4,134.46,8998.0,123.2771,123.3872,123.2588,123.3138,8998.0
2018-08-06 10:35:00,134.5,134.57,134.43,134.57,21400.0,123.3505,123.4147,123.2863,123.4147,21400.0
2018-08-06 10:40:00,134.57,134.58,134.4,134.55,13164.0,123.4147,123.4238,123.2588,123.3963,13164.0
2018-08-06 10:45:00,134.62,134.63,134.36,134.36,7410.0,123.4605,123.4697,123.2221,123.2221,7410.0
2018-08-06 10:50:00,134.35,134.44,134.16,134.42,6198.0,123.2129,123.2954,123.0387,123.2771,6198.0
2018-08-06 10:55:00,134.42,134.43,134.34,134.43,4545.0,123.2771,123.2863,123.2037,123.2863,4545.0
2018-08-06 11:00:00,134.44,134.52,134.3,134.31,7223.0,123.2954,123.3688,123.167,123.1762,7223.0
2018-08-06 11:05:00,134.35,134.46,134.34,134.46,6977.0,123.2129,123.3138,123.2037,123.3138,6977.0
2018-08-06 11:10:00,134.47,134.57,134.36,134.56,8030.0,123.323,123.4147,123.2221,123.4055,8030.0
2018-08-06 11:15:00,134.59,134.67,134.54,134.58,12180.0,123.433,123.5064,123.3872,123.4238,12180.0
2018-08-06 11:20:00,134.54,134.76,134.51,134.72,9319.0,123.3872,123.5889,123.3596,123.5522,9319.0
2018-08-06 11:25:00,134.77,134.82,134.69,134.71,13821.0,123.5981,123.6439,123.5247,123.5431,13821.0
2018-08-06 11:30:00,134.68,134.81,134.63,134.81,5146.0,123.5155,123.6348,123.4697,123.6348,5146.0
2018-08-06 11:35:00,134.83,134.96,134.79,134.96,11928.0,123.6531,123.7723,123.6164,123.7723,11928.0
2018-08-06 11:40:00,134.9,135.0,134.88,134.9,4938.0,123.7173,123.809,123.699,123.7173,4938.0
2018-08-06 11:45:00,134.93,135.15,134.93,135.15,7850.0,123.7448,123.9466,123.7448,123.9466,7850.0
2018-08-06 11:50:00,135.09,135.27,135.09,135.21,16779.0,123.8916,124.0566,123.8916,124.0016,16779.0
2018-08-06 11:55:00,135.16,135.31,135.14,135.26,8770.0,123.9558,124.0933,123.9374,124.0475,8770.0
2018-08-06 12:00:00,135.3,135.36,135.16,135.22,12301.0,124.0841,124.1392,123.9558,124.0108,12301.0
2018-08-06 12:05:00,135.21,135.42,135.2,135.3,10934.0,124.0016,124.1942,123.9924,124.0841,10934.0
2018-08-06 12:10:00,135.3,135.45,135.28,135.4,6144.0,124.0841,124.2217,124.0658,124.1759,6144.0
2018-08-06 12:15:00,135.37,135.4,135.29,135.35,6435.0,124.1483,124.1759,124.075,124.13,6435.0
2018-08-06 12:20:00,135.4,135.4,135.34,135.38,8337.0,124.1759,124.1759,124.1208,124.1575,8337.0
2018-08-06 12:25:00,135.36,135.38,135.3,135.3,4100.0,124.1392,124.1575,124.0841,124.0841,4100.0
2018-08-06 12:30:00,135.33,135.43,135.32,135.36,14620.0,124.1117,124.2034,124.1025,124.1392,14620.0
2018-08-06 12:35:00,135.38,135.47,135.37,135.37,4200.0,124.1575,124.2401,124.1483,124.1483,4200.0
2018-08-06 12:40:00,135.36,135.45,135.31,135.43,5189.0,124.1392,124.2217,124.0933,124.2034,5189.0
2018-08-06 12:45:00,135.42,135.45,135.36,135.39,3904.0,124.1942,124.2217,124.1392,124.1667,3904.0
2018-08-06 12:50:00,135.4,135.42,135.34,135.37,6017.0,124.1759,124.1942,124.1208,124.1483,6017.0
2018-08-06 12:55:00,135.33,135.4,135.31,135.38,4802.0,124.1117,124.1759,124.0933,124.1575,4802.0
2018-08-06 13:00:00,135.4,135.43,135.35,135.42,3533.0,124.1759,124.2034,124.13,124.1942,3533.0
2018-08-06 13:05:00,135.42,135.43,135.35,135.35,6348.0,124.1942,124.2034,124.13,124.13,6348.0
2018-08-06 13:10:00,135.35,135.35,135.19,135.2,7494.0,124.13,124.13,123.9833,123.9924,7494.0
2018-08-06 13:15:00,135.24,135.27,135.17,135.22,10584.0,124.0291,124.0566,123.9649,124.0108,10584.0
2018-08-06 13:20:00,135.24,135.26,135.18,135.2,8427.0,124.0291,124.0475,123.9741,123.9924,8427.0
2018-08-06 13:25:00,135.17,135.22,135.14,135.22,9832.0,123.9649,124.0108,123.9374,124.0108,9832.0
2018-08-06 13:30:00,135.22,135.24,135.17,135.2,4272.0,124.0108,124.0291,123.9649,123.9924,4272.0
2018-08-06 13:35:00,135.17,135.19,135.08,135.17,6660.0,123.9649,123.9833,123.8824,123.9649,6660.0
2018-08-06 13:40:00,135.15,135.15,135.06,135.08,3720.0,123.9466,123.9466,123.864,123.8824,3720.0
2018-08-06 13:45:00,135.07,135.07,134.97,135.01,5639.0,123.8732,123.8732,123.7815,123.8182,5639.0
2018-08-06 13:50:00,135.03,135.11,135.01,135.09,4668.0,123.8365,123.9099,123.8182,123.8916,4668.0
2018-08-06 13:55:00,135.12,135.14,135.08,135.11,25763.0,123.9191,123.9374,123.8824,123.9099,25763.0
2018-08-06 14:00:00,135.15,135.23,135.11,135.2,13574.0,123.9466,124.02,123.9099,123.9924,13574.0
2018-08-06 14:05:00,135.15,135.2,135.1,135.14,5880.0,123.9466,123.9924,123.9007,123.9374,5880.0
2018-08-06 14:10:00,135.16,135.17,135.12,135.15,8548.0,123.9558,123.9649,123.9191,123.9466,8548.0
2018-08-06 14:15:00,135.14,135.16,135.02,135.04,9296.0,123.9374,123.9558,123.8274,123.8457,9296.0
2018-08-06 14:20:00,135.04,135.09,135.02,135.07,4672.0,123.8457,123.8916,123.8274,123.8732,4672.0
2018-08-06 14:25:00,135.09,135.14,135.05,135.07,8642.0,123.8916,123.9374,123.8549,123.8732,8642.0
2018-08-06 14:30:00,135.07,135.08,135.05,135.06,4487.0,123.8732,123.8824,123.8549,123.864,4487.0
2018-08-06 14:35:00,135.07,135.14,135.06,135.14,6568.0,123.8732,123.9374,123.864,123.9374,6568.0
2018-08-06 14:40:00,135.12,135.12,135.05,135.07,12275.0,123.9191,123.9191,123.8549,123.8732,12275.0
2018-08-06 14:45:00,135.08,135.08,134.98,134.98,9798.0,123.8824,123.8824,123.7907,123.7907,9798.0
2018-08-06 14:50:00,134.97,135.01,134.96,135.0,9220.0,123.7815,123.8182,123.7723,123.809,9220.0
2018-08-06 14:55:00,135.02,135.1,135.01,135.06,7629.0,123.8274,123.9007,123.8182,123.864,7629.0
2018-08-06 15:00:00,135.05,135.05,135.0,135.02,11727.0,123.8549,123.8549,123.809,123.8274,11727.0
2018-08-06 15:05:00,135.02,135.05,134.99,135.02,13439.0,123.8274,123.8549,123.7998,123.8274,13439.0
2018-08-06 15:10:00,135.03,135.05,134.96,134.99,10993.0,123.8365,123.8549,123.7723,123.7998,10993.0
2018-08-06 15:15:00,134.98,135.0,134.95,134.96,4218.0,123.7907,123.809,123.7632,123.7723,4218.0
2018-08-06 15:20:00,134.97,134.99,134.96,134.96,4696.0,123.7815,123.7998,123.7723,123.7723,4696.0
2018-08-06 15:25:00,134.96,134.98,134.93,134.94,7770.0,123.7723,123.7907,123.7448,123.754,7770.0
2018-08-06 15:30:00,134.94,134.98,134.88,134.95,15081.0,123.754,123.7907,123.699,123.7632,15081.0
2018-08-06 15:35:00,134.95,134.95,134.89,134.91,12073.0,123.7632,123.7632,123.7081,123.7265,12073.0
2018-08-06 15:40:00,134.88,135.03,134.88,135.03,44515.0,123.699,123.8365,123.699,123.8365,44515.0
2018-08-06 15:45:00,135.04,135.06,134.96,135.06,45097.0,123.8457,123.864,123.7723,123.864,45097.0
2018-08-06 15:50:00,135.06,135.07,134.94,134.95,43693.0,123.864,123.8732,123.754,123.7632,43693.0
2018-08-06 15:55:00,134.94,135.09,134.94,135.06,96152.0,123.754,123.8916,123.754,123.864,96152.0
2018-08-07 09:30:00,135.83,136.69,135.3,136.35,40867.0,124.5702,125.3589,124.0841,125.0471,40867.0
2018-08-07 09:35:00,136.06,136.23,135.82,135.83,7386.0,124.7811,124.9371,124.561,124.5702,7386.0
2018-08-07 09:40:00,135.88,136.01,135.41,135.5,6942.0,124.6161,124.7353,124.185,124.2676,6942.0
2018-08-07 09:45:00,135.32,135.52,135.22,135.37,9858.0,124.1025,124.2859,124.0108,124.1483,9858.0
2018-08-07 09:50:00,135.39,135.4,135.19,135.19,6617.0,124.1667,124.1759,123.9833,123.9833,6617.0
2018-08-07 09:55:00,135.25,135.49,135.16,135.33,7499.0,124.0383,124.2584,123.9558,124.1117,7499.0
2018-08-07 10:00:00,135.34,135.39,135.21,135.21,6129.0,124.1208,124.1667,124.0016,124.0016,6129.0
2018-08-07 10:05:00,135.26,135.27,135.09,135.24,6197.0,124.0475,124.0566,123.8916,124.0291,6197.0
2018-08-07 10:10:00,135.25,135.3,135.12,135.15,6372.0,124.0383,124.0841,123.9191,123.9466,6372.0
2018-08-07 10:15:00,135.16,135.19,135.02,135.08,6073.0,123.9558,123.9833,123.8274,123.8824,6073.0
2018-08-07 10:20:00,135.12,135.26,135.12,135.19,6271.0,123.9191,124.0475,123.9191,123.9833,6271.0
2018-08-07 10:25:00,135.18,135.49,135.17,135.45,4466.0,123.9741,124.2584,123.9649,124.2217,4466.0
2018-08-07 10:30:00,135.48,135.66,135.4,135.4,22327.0,124.2492,124.4143,124.1759,124.1759,22327.0
2018-08-07 10:35:00,135.35,135.45,135.28,135.45,9117.0,124.13,124.2217,124.0658,124.2217,9117.0
2018-08-07 10:40:00,135.45,135.6,135.39,135.59,12263.0,124.2217,124.3593,124.1667,124.3501,12263.0
2018-08-07 10:45:00,135.59,135.6,135.31,135.38,10097.0,124.3501,124.3593,124.0933,124.1575,10097.0
2018-08-07 10:50:00,135.4,135.41,135.17,135.2,10428.0,124.1759,124.185,123.9649,123.9924,10428.0
2018-08-07 10:55:00,135.25,135.28,135.13,135.14,16835.0,124.0383,124.0658,123.9282,123.9374,16835.0
2018-08-07 11:00:00,135.11,135.21,135.05,135.18,8328.0,123.9099,124.0016,123.8549,123.9741,8328.0
2018-08-07 11:05:00,135.18,135.28,135.13,135.17,15028.0,123.9741,124.0658,123.9282,123.9649,15028.0
2018-08-07 11:10:00,135.13,135.19,134.99,135.13,9823.0,123.9282,123.9833,123.7998,123.9282,9823.0
2018-08-07 11:15:00,135.11,135.14,134.96,135.01,5590.0,123.9099,123.9374,123.7723,123.8182,5590.0
2018-08-07 11:20:00,135.01,135.2,134.98,135.07,8834.0,123.8182,123.9924,123.7907,123.8732,8834.0
2018-08-07 11:25:00,135.05,135.05,134.92,134.97,5951.0,123.8549,123.8549,123.7356,123.7815,5951.0
2018-08-07 11:30:00,134.98,135.06,134.93,134.99,4625.0,123.7907,123.864,123.7448,123.7998,4625.0
2018-08-07 11:35:00,134.98,135.08,134.98,135.01,2607.0,123.7907,123.8824,123.7907,123.8182,2607.0
2018-08-07 11:40:00,135.03,135.06,134.93,135.03,3648.0,123.8365,123.864,123.7448,123.8365,3648.0
2018-08-07 11:45:00,135.02,135.16,135.02,135.16,3179.0,123.8274,123.9558,123.8274,123.9558,3179.0
2018-08-07 11:50:00,135.17,135.2,135.14,135.16,3964.0,123.9649,123.9924,123.9374,123.9558,3964.0
2018-08-07 11:55:00,135.17,135.37,135.16,135.37,7705.0,123.9649,124.1483,123.9558,124.1483,7705.0
2018-08-07 12:00:00,135.37,135.38,135.23,135.38,8746.0,124.1483,124.1575,124.02,124.1575,8746.0
2018-08-07 12:05:00,135.4,135.45,135.36,135.44,4017.0,124.1759,124.2217,124.1392,124.2125,4017.0
2018-08-07 12:10:00,135.45,135.54,135.45,135.52,4320.0,124.2217,124.3043,124.2217,124.2859,4320.0
2018-08-07 12:15:00,135.46,135.53,135.41,135.5,3922.0,124.2309,124.2951,124.185,124.2676,3922.0
2018-08-07 12:20:00,135.49,135.56,135.48,135.5,4900.0,124.2584,124.3226,124.2492,124.2676,4900.0
2018-08-07 12:25:00,135.5,135.53,135.45,135.49,4413.0,124.2676,124.2951,124.2217,124.2584,4413.0
2018-08-07 12:30:00,135.5,135.55,135.45,135.5,21331.0,124.2676,124.3134,124.2217,124.2676,21331.0
2018-08-07 12:35:00,135.49,135.54,135.49,135.52,3120.0,124.2584,124.3043,124.2584,124.2859,3120.0
2018-08-07 12:40:00,135.53,135.61,135.53,135.61,7405.0,124.2951,124.3685,124.2951,124.3685,7405.0
2018-08-07 12:45:00,135.65,135.7,135.63,135.69,4647.0,124.4051,124.451,124.3868,124.4418,4647.0
2018-08-07 12:50:00,135.68,135.76,135.68,135.76,3736.0,124.4326,124.506,124.4326,124.506,3736.0
2018-08-07 12:55:00,135.74,135.74,135.64,135.66,2700.0,124.4877,124.4877,124.396,124.4143,2700.0
2018-08-07 13:00:00,135.66,135.69,135.59,135.66,2988.0,124.4143,124.4418,124.3501,124.4143,2988.0
2018-08-07 13:05:00,135.63,135.65,135.62,135.64,3413.0,124.3868,124.4051,124.3776,124.396,3413.0
2018-08-07 13:10:00,135.66,135.69,135.62,135.67,5329.0,124.4143,124.4418,124.3776,124.4235,5329.0
2018-08-07 13:15:00,135.68,135.69,135.62,135.62,8206.0,124.4326,124.4418,124.3776,124.3776,8206.0
2018-08-07 13:20:00,135.61,135.66,135.61,135.64,1110.0,124.3685,124.4143,124.3685,124.396,1110.0
2018-08-07 13:25:00,135.63,135.66,135.61,135.65,4180.0,124.3868,124.4143,124.3685,124.4051,4180.0
2018-08-07 13:30:00,135.66,135.7,135.64,135.7,5233.0,124.4143,124.451,124.396,124.451,5233.0
2018-08-07 13:35:00,135.71,135.71,135.63,135.63,2520.0,124.4602,124.4602,124.3868,124.3868,2520.0
2018-08-07 13:40:00,135.59,135.64,135.5,135.56,7932.0,124.3501,124.396,124.2676,124.3226,7932.0
2018-08-07 13:45:00,135.56,135.6,135.55,135.55,11968.0,124.3226,124.3593,124.3134,124.3134,11968.0
2018-08-07 13:50:00,135.57,135.65,135.52,135.52,9022.0,124.3318,124.4051,124.2859,124.2859,9022.0
2018-08-07 13:55:00,135.5,135.52,135.46,135.5,3918.0,124.2676,124.2859,124.2309,124.2676,3918.0
2018-08-07 14:00:00,135.51,135.55,135.37,135.54,12092.0,124.2767,124.3134,124.1483,124.3043,12092.0
2018-08-07 14:05:00,135.54,135.57,135.5,135.55,10123.0,124.3043,124.3318,124.2676,124.3134,10123.0
2018-08-07 14:10:00,135.54,135.59,135.54,135.59,5647.0,124.3043,124.3501,124.3043,124.3501,5647.0
2018-08-07 14:15:00,135.57,135.64,135.54,135.58,4730.0,124.3318,124.396,124.3043,124.3409,4730.0
2018-08-07 14:20:00,135.57,135.6,135.54,135.56,5110.0,124.3318,124.3593,124.3043,124.3226,5110.0
2018-08-07 14:25:00,135.57,135.7,135.57,135.69,7416.0,124.3318,124.451,124.3318,124.4418,7416.0
2018-08-07 14:30:00,135.67,135.71,135.65,135.69,5859.0,124.4235,124.4602,124.4051,124.4418,5859.0
2018-08-07 14:35:00,135.66,135.66,135.56,135.63,5325.0,124.4143,124.4143,124.3226,124.3868,5325.0
2018-08-07 14:40:00,135.62,135.64,135.59,135.61,3045.0,124.3776,124.396,124.3501,124.3685,3045.0
2018-08-07 14:45:00,135.61,135.69,135.61,135.65,6383.0,124.3685,124.4418,124.3685,124.4051,6383.0
2018-08-07 14:50:00,135.62,135.64,135.5,135.5,13181.0,124.3776,124.396,124.2676,124.2676,13181.0
2018-08-07 14:55:00,135.49,135.54,135.45,135.54,5655.0,124.2584,124.3043,124.2217,124.3043,5655.0
2018-08-07 15:00:00,135.52,135.53,135.47,135.51,6157.0,124.2859,124.2951,124.2401,124.2767,6157.0
2018-08-07 15:05:00,135.49,135.49,135.44,135.45,5056.0,124.2584,124.2584,124.2125,124.2217,5056.0
2018-08-07 15:10:00,135.44,135.44,135.33,135.33,6125.0,124.2125,124.2125,124.1117,124.1117,6125.0
2018-08-07 15:15:00,135.33,135.4,135.33,135.33,7346.0,124.1117,124.1759,124.1117,124.1117,7346.0
2018-08-07 15:20:00,135.34,135.43,135.32,135.39,6658.0,124.1208,124.2034,124.1025,124.1667,6658.0
2018-08-07 15:25:00,135.42,135.43,135.39,135.42,3862.0,124.1942,124.2034,124.1667,124.1942,3862.0
2018-08-07 15:30:00,135.41,135.43,135.28,135.28,11488.0,124.185,124.2034,124.0658,124.0658,11488.0
2018-08-07 15:35:00,135.29,135.3,135.24,135.26,14966.0,124.075,124.0841,124.0291,124.0475,14966.0
2018-08-07 15:40:00,135.27,135.35,135.27,135.3,13693.0,124.0566,124.13,124.0566,124.0841,13693.0
2018-08-07 15:45:00,135.29,135.34,135.25,135.31,14320.0,124.075,124.1208,124.0383,124.0933,14320.0
2018-08-07 15:50:00,135.31,135.35,135.24,135.34,53659.0,124.0933,124.13,124.0291,124.1208,53659.0
2018-08-07 15:55:00,135.33,135.36,135.29,135.3,60597.0,124.1117,124.1392,124.075,124.0841,60597.0
2018-08-08 09:30:00,134.95,135.13,134.74,134.75,19217.0,123.7632,123.9282,123.5706,123.5797,19217.0
2018-08-08 09:35:00,134.91,135.09,134.81,134.86,4252.0,123.7265,123.8916,123.6348,123.6806,4252.0
2018-08-08 09:40:00,134.9,134.96,134.65,134.74,9800.0,123.7173,123.7723,123.488,123.5706,9800.0
2018-08-08 09:45:00,134.72,134.86,134.53,134.53,12628.0,123.5522,123.6806,123.378,123.378,12628.0
2018-08-08 09:50:00,134.52,134.63,134.31,134.44,32274.0,123.3688,123.4697,123.1762,123.2954,32274.0
2018-08-08 09:55:00,134.44,134.77,134.43,134.77,7098.0,123.2954,123.5981,123.2863,123.5981,7098.0
2018-08-08 10:00:00,134.68,134.71,134.62,134.64,13249.0,123.5155,123.5431,123.4605,123.4789,13249.0
2018-08-08 10:05:00,134.62,134.84,134.56,134.82,15408.0,123.4605,123.6623,123.4055,123.6439,15408.0
2018-08-08 10:10:00,134.84,134.89,134.8,134.81,6350.0,123.6623,123.7081,123.6256,123.6348,6350.0
2018-08-08 10:15:00,134.82,135.0,134.82,134.96,13366.0,123.6439,123.809,123.6439,123.7723,13366.0
2018-08-08 10:20:00,134.98,135.09,134.98,135.06,25616.0,123.7907,123.8916,123.7907,123.864,25616.0
2018-08-08 10:25:00,135.05,135.16,134.79,134.96,57328.0,123.8549,123.9558,123.6164,123.7723,57328.0
2018-08-08 10:30:00,134.95,134.95,134.59,134.6,4000.0,123.7632,123.7632,123.433,123.4422,4000.0
2018-08-08 10:35:00,134.63,134.64,134.56,134.56,4521.0,123.4697,123.4789,123.4055,123.4055,4521.0
2018-08-08 10:40:00,134.57,134.64,134.45,134.63,13875.0,123.4147,123.4789,123.3046,123.4697,13875.0
2018-08-08 10:45:00,134.61,134.72,134.56,134.72,9938.0,123.4513,123.5522,123.4055,123.5522,9938.0
2018-08-08 10:50:00,134.74,134.8,134.71,134.72,9213.0,123.5706,123.6256,123.5431,123.5522,9213.0
2018-08-08 10:55:00,134.74,134.76,134.71,134.74,5162.0,123.5706,123.5889,123.5431,123.5706,5162.0
2018-08-08 11:00:00,134.72,134.87,134.72,134.86,9042.0,123.5522,123.6898,123.5522,123.6806,9042.0
2018-08-08 11:05:00,134.86,134.89,134.82,134.82,7464.0,123.6806,123.7081,123.6439,123.6439,7464.0
2018-08-08 11:10:00,134.82,134.94,134.81,134.9,10836.0,123.6439,123.754,123.6348,123.7173,10836.0
2018-08-08 11:15:00,134.88,134.92,134.88,134.91,15978.0,123.699,123.7356,123.699,123.7265,15978.0
2018-08-08 11:20:00,134.89,134.98,134.86,134.98,8808.0,123.7081,123.7907,123.6806,123.7907,8808.0
2018-08-08 11:25:00,134.98,135.01,134.94,135.01,6546.0,123.7907,123.8182,123.754,123.8182,6546.0
2018-08-08 11:30:00,135.01,135.24,135.01,135.18,16310.0,123.8182,124.0291,123.8182,123.9741,16310.0
2018-08-08 11:35:00,135.19,135.26,135.17,135.19,9387.0,123.9833,124.0475,123.9649,123.9833,9387.0
2018-08-08 11:40:00,135.19,135.3,135.17,135.2,13739.0,123.9833,124.0841,123.9649,123.9924,13739.0
2018-08-08 11:45:00,135.21,135.22,135.03,135.03,9707.0,124.0016,124.0108,123.8365,123.8365,9707.0
2018-08-08 11:50:00,135.02,135.06,134.9,134.97,10033.0,123.8274,123.864,123.7173,123.7815,10033.0
2018-08-08 11:55:00,134.95,135.0,134.95,134.99,6078.0,123.7632,123.809,123.7632,123.7998,6078.0
2018-08-08 12:00:00,135.01,135.04,134.97,135.0,5609.0,123.8182,123.8457,123.7815,123.809,5609.0
2018-08-08 12:05:00,134.99,135.0,134.8,134.8,22771.0,123.7998,123.809,123.6256,123.6256,22771.0
2018-08-08 12:10:00,134.81,134.95,134.8,134.93,6693.0,123.6348,123.7632,123.6256,123.7448,6693.0
2018-08-08 12:15:00,134.92,134.96,134.9,134.94,10137.0,123.7356,123.7723,123.7173,123.754,10137.0
2018-08-08 12:20:00,134.92,134.95,134.91,134.92,10241.0,123.7356,123.7632,123.7265,123.7356,10241.0
2018-08-08 12:25:00,134.92,134.98,134.9,134.96,5982.0,123.7356,123.7907,123.7173,123.7723,5982.0
2018-08-08 12:30:00,134.96,134.97,134.91,134.91,7287.0,123.7723,123.7815,123.7265,123.7265,7287.0
2018-08-08 12:35:00,134.93,134.95,134.84,134.84,8503.0,123.7448,123.7632,123.6623,123.6623,8503.0
2018-08-08 12:40:00,134.83,134.84,134.79,134.83,10005.0,123.6531,123.6623,123.6164,123.6531,10005.0
2018-08-08 12:45:00,134.85,134.96,134.84,134.95,7795.0,123.6715,123.7723,123.6623,123.7632,7795.0
2018-08-08 12:50:00,134.93,134.94,134.72,134.76,7522.0,123.7448,123.754,123.5522,123.5889,7522.0
2018-08-08 12:55:00,134.75,134.79,134.64,134.65,3894.0,123.5797,123.6164,123.4789,123.488,3894.0
2018-08-08 13:00:00,134.64,134.71,134.62,134.65,9682.0,123.4789,123.5431,123.4605,123.488,9682.0
2018-08-08 13:05:00,134.67,134.69,134.63,134.66,8111.0,123.5064,123.5247,123.4697,123.4972,8111.0
2018-08-08 13:10:00,134.63,134.63,134.58,134.58,2000.0,123.4697,123.4697,123.4238,123.4238,2000.0
2018-08-08 13:15:00,134.58,134.59,134.53,134.58,5300.0,123.4238,123.433,123.378,123.4238,5300.0
2018-08-08 13:20:00,134.59,134.63,134.57,134.57,7831.0,123.433,123.4697,123.4147,123.4147,7831.0
2018-08-08 13:25:00,134.59,134.6,134.53,134.53,4226.0,123.433,123.4422,123.378,123.378,4226.0
2018-08-08 13:30:00,134.54,134.59,134.51,134.57,10203.0,123.3872,123.433,123.3596,123.4147,10203.0
2018-08-08 13:35:00,134.57,134.63,134.56,134.6,5106.0,123.4147,123.4697,123.4055,123.4422,5106.0
2018-08-08 13:40:00,134.57,134.6,134.49,134.59,17096.0,123.4147,123.4422,123.3413,123.433,17096.0
2018-08-08 13:45:00,134.61,134.63,134.58,134.61,14035.0,123.4513,123.4697,123.4238,123.4513,14035.0
2018-08-08 13:50:00,134.59,134.68,134.59,134.66,6382.0,123.433,123.5155,123.433,123.4972,6382.0
2018-08-08 13:55:00,134.64,134.65,134.56,134.56,6090.0,123.4789,123.488,123.4055,123.4055,6090.0
2018-08-08 14:00:00,134.59,134.6,134.56,134.57,5143.0,123.433,123.4422,123.4055,123.4147,5143.0
2018-08-08 14:05:00,134.57,134.59,134.49,134.58,6567.0,123.4147,123.433,123.3413,123.4238,6567.0
2018-08-08 14:10:00,134.59,134.59,134.5,134.5,2807.0,123.433,123.433,123.3505,123.3505,2807.0
2018-08-08 14:15:00,134.5,134.53,134.48,134.51,4641.0,123.3505,123.378,123.3321,123.3596,4641.0
2018-08-08 14:20:00,134.5,134.54,134.49,134.52,10890.0,123.3505,123.3872,123.3413,123.3688,10890.0
2018-08-08 14:25:00,134.53,134.55,134.49,134.51,10852.0,123.378,123.3963,123.3413,123.3596,10852.0
2018-08-08 14:30:00,134.5,134.5,133.96,133.99,27212.0,123.3505,123.3505,122.8552,122.8827,27212.0
2018-08-08 14:35:00,133.99,134.15,133.96,134.12,12298.0,122.8827,123.0295,122.8552,123.002,12298.0
2018-08-08 14:40:00,134.08,134.17,134.08,134.1,5930.0,122.9653,123.0478,122.9653,122.9836,5930.0
2018-08-08 14:45:00,134.1,134.12,134.06,134.06,7628.0,122.9836,123.002,122.9469,122.9469,7628.0
2018-08-08 14:50:00,134.06,134.16,134.06,134.11,13513.0,122.9469,123.0387,122.9469,122.9928,13513.0
2018-08-08 14:55:00,134.12,134.13,134.04,134.06,11642.0,123.002,123.0111,122.9286,122.9469,11642.0
2018-08-08 15:00:00,134.08,134.09,134.0,134.01,16196.0,122.9653,122.9745,122.8919,122.9011,16196.0
2018-08-08 15:05:00,134.01,134.04,133.85,133.99,13711.0,122.9011,122.9286,122.7543,122.8827,13711.0
2018-08-08 15:10:00,134.0,134.01,133.93,133.98,12395.0,122.8919,122.9011,122.8277,122.8736,12395.0
2018-08-08 15:15:00,133.98,134.01,133.8,133.84,11354.0,122.8736,122.9011,122.7085,122.7452,11354.0
2018-08-08 15:20:00,133.83,133.85,133.8,133.8,10772.0,122.736,122.7543,122.7085,122.7085,10772.0
2018-08-08 15:25:00,133.8,133.8,133.69,133.74,19204.0,122.7085,122.7085,122.6076,122.6535,19204.0
2018-08-08 15:30:00,133.74,133.75,133.38,133.43,72969.0,122.6535,122.6626,122.3233,122.3692,72969.0
2018-08-08 15:35:00,133.42,133.55,133.38,133.53,41710.0,122.36,122.4792,122.3233,122.4609,41710.0
2018-08-08 15:40:00,133.54,133.58,133.38,133.42,30779.0,122.47,122.5067,122.3233,122.36,30779.0
2018-08-08 15:45:00,133.42,133.43,133.3,133.37,50976.0,122.36,122.3692,122.2499,122.3141,50976.0
2018-08-08 15:50:00,133.38,133.45,133.27,133.31,68269.0,122.3233,122.3875,122.2224,122.2591,68269.0
2018-08-08 15:55:00,133.33,133.34,133.09,133.12,169508.0,122.2775,122.2866,122.0573,122.0849,169508.0
2018-08-09 09:30:00,132.55,133.02,132.5,132.96,63179.0,121.5621,121.9932,121.5163,121.9381,63179.0
2018-08-09 09:35:00,132.96,133.13,131.51,131.86,56585.0,121.9381,122.094,120.6083,120.9293,56585.0
2018-08-09 09:40:00,131.87,131.9,131.26,131.27,48383.0,120.9385,120.966,120.379,120.3882,48383.0
2018-08-09 09:45:00,131.32,131.38,130.47,131.01,94002.0,120.4341,120.4891,119.6545,120.1498,94002.0
2018-08-09 09:50:00,131.03,131.8,130.98,131.71,100515.0,120.1681,120.8743,120.1223,120.7917,100515.0
2018-08-09 09:55:00,131.79,132.14,131.73,131.89,28817.0,120.8651,121.1861,120.8101,120.9568,28817.0
2018-08-09 10:00:00,131.88,132.0,131.7,132.0,40650.0,120.9477,121.0577,120.7826,121.0577,40650.0
2018-08-09 10:05:00,132.04,132.12,131.68,131.68,43043.0,121.0944,121.1678,120.7642,120.7642,43043.0
2018-08-09 10:10:00,131.73,131.92,131.69,131.9,45454.0,120.8101,120.9843,120.7734,120.966,45454.0
2018-08-09 10:15:00,131.88,131.92,131.67,131.78,56036.0,120.9477,120.9843,120.7551,120.8559,56036.0
2018-08-09 10:20:00,131.76,131.85,131.71,131.8,24600.0,120.8376,120.9201,120.7917,120.8743,24600.0
2018-08-09 10:25:00,131.81,132.17,131.8,132.17,29437.0,120.8835,121.2136,120.8743,121.2136,29437.0
2018-08-09 10:30:00,132.16,132.23,131.95,131.99,35216.0,121.2044,121.2686,121.0119,121.0485,35216.0
2018-08-09 10:35:00,131.99,132.12,131.93,132.1,40610.0,121.0485,121.1678,120.9935,121.1494,40610.0
2018-08-09 10:40:00,132.1,132.1,131.74,132.06,66760.0,121.1494,121.1494,120.8193,121.1127,66760.0
2018-08-09 10:45:00,132.04,132.17,131.88,131.91,51136.0,121.0944,121.2136,120.9477,120.9752,51136.0
2018-08-09 10:50:00,131.88,131.91,131.19,131.25,73040.0,120.9477,120.9752,120.3149,120.3699,73040.0
2018-08-09 10:55:00,131.25,131.77,131.23,131.56,25336.0,120.3699,120.8468,120.3515,120.6542,25336.0
2018-08-09 11:00:00,131.61,132.0,131.59,131.99,24927.0,120.7,121.0577,120.6817,121.0485,24927.0
2018-08-09 11:05:00,132.0,132.31,131.87,132.19,36980.0,121.0577,121.342,120.9385,121.232,36980.0
2018-08-09 11:10:00,132.17,132.2,131.91,132.14,68340.0,121.2136,121.2411,120.9752,121.1861,68340.0
2018-08-09 11:15:00,132.13,132.29,132.13,132.2,26983.0,121.1769,121.3237,121.1769,121.2411,26983.0
2018-08-09 11:20:00,132.22,132.34,132.21,132.3,21426.0,121.2595,121.3695,121.2503,121.3328,21426.0
2018-08-09 11:25:00,132.3,132.54,132.28,132.54,21861.0,121.3328,121.5529,121.3145,121.5529,21861.0
2018-08-09 11:30:00,132.55,132.55,132.16,132.22,20549.0,121.5621,121.5621,121.2044,121.2595,20549.0
2018-08-09 11:35:00,132.26,132.34,132.22,132.33,13960.0,121.2962,121.3695,121.2595,121.3604,13960.0
2018-08-09 11:40:00,132.32,132.47,132.3,132.46,22560.0,121.3512,121.4887,121.3328,121.4796,22560.0
2018-08-09 11:45:00,132.43,132.48,132.33,132.34,18314.0,121.4521,121.4979,121.3604,121.3695,18314.0
2018-08-09 11:50:00,132.34,132.41,132.11,132.11,28536.0,121.3695,121.4337,121.1586,121.1586,28536.0
2018-08-09 11:55:00,132.09,132.16,132.02,132.11,47466.0,121.1402,121.2044,121.076,121.1586,47466.0
2018-08-09 12:00:00,132.12,132.41,132.12,132.31,22406.0,121.1678,121.4337,121.1678,121.342,22406.0
2018-08-09 12:05:00,132.31,132.31,132.08,132.09,8554.0,121.342,121.342,121.1311,121.1402,8554.0
2018-08-09 12:10:00,132.06,132.1,131.99,132.08,24113.0,121.1127,121.1494,121.0485,121.1311,24113.0
2018-08-09 12:15:00,132.08,132.14,131.97,132.02,36303.0,121.1311,121.1861,121.0302,121.076,36303.0
2018-08-09 12:20:00,132.04,132.09,131.98,132.02,13321.0,121.0944,121.1402,121.0394,121.076,13321.0
2018-08-09 12:25:00,132.0,132.06,131.99,132.0,14595.0,121.0577,121.1127,121.0485,121.0577,14595.0
2018-08-09 12:30:00,131.99,132.09,131.99,132.08,22201.0,121.0485,121.1402,121.0485,121.1311,22201.0
2018-08-09 12:35:00,132.08,132.15,131.99,132.06,31636.0,121.1311,121.1953,121.0485,121.1127,31636.0
2018-08-09 12:40:00,132.06,132.18,132.06,132.09,11835.0,121.1127,121.2228,121.1127,121.1402,11835.0
2018-08-09 12:45:00,132.08,132.09,132.02,132.05,36517.0,121.1311,121.1402,121.076,121.1036,36517.0
2018-08-09 12:50:00,132.04,132.11,132.03,132.09,13038.0,121.0944,121.1586,121.0852,121.1402,13038.0
2018-08-09 12:55:00,132.1,132.16,132.09,132.15,16439.0,121.1494,121.2044,121.1402,121.1953,16439.0
2018-08-09 13:00:00,132.15,132.16,132.05,132.05,20278.0,121.1953,121.2044,121.1036,121.1036,20278.0
2018-08-09 13:05:00,132.06,132.07,131.98,132.02,13951.0,121.1127,121.1219,121.0394,121.076,13951.0
2018-08-09 13:10:00,132.01,132.04,131.99,132.04,15968.0,121.0669,121.0944,121.0485,121.0944,15968.0
2018-08-09 13:15:00,132.05,132.08,132.01,132.07,17202.0,121.1036,121.1311,121.0669,121.1219,17202.0
2018-08-09 13:20:00,132.08,132.08,131.98,132.05,35590.0,121.1311,121.1311,121.0394,121.1036,35590.0
2018-08-09 13:25:00,132.05,132.07,131.97,132.06,43775.0,121.1036,121.1219,121.0302,121.1127,43775.0
2018-08-09 13:30:00,132.06,132.09,132.03,132.06,15305.0,121.1127,121.1402,121.0852,121.1127,15305.0
2018-08-09 13:35:00,132.04,132.06,132.02,132.05,13201.0,121.0944,121.1127,121.076,121.1036,13201.0
2018-08-09 13:40:00,132.06,132.09,132.04,132.07,13887.0,121.1127,121.1402,121.0944,121.1219,13887.0
2018-08-09 13:45:00,132.07,132.11,132.06,132.11,13513.0,121.1219,121.1586,121.1127,121.1586,13513.0
2018-08-09 13:50:00,132.11,132.17,132.09,132.1,15449.0,121.1586,121.2136,121.1402,121.1494,15449.0
2018-08-09 13:55:00,132.09,132.13,132.02,132.06,15480.0,121.1402,121.1769,121.076,121.1127,15480.0
2018-08-09 14:00:00,132.07,132.13,132.06,132.13,18910.0,121.1219,121.1769,121.1127,121.1769,18910.0
2018-08-09 14:05:00,132.13,132.15,132.05,132.07,16799.0,121.1769,121.1953,121.1036,121.1219,16799.0
2018-08-09 14:10:00,132.07,132.07,132.0,132.01,11150.0,121.1219,121.1219,121.0577,121.0669,11150.0
2018-08-09 14:15:00,132.01,132.09,131.99,132.05,25370.0,121.0669,121.1402,121.0485,121.1036,25370.0
2018-08-09 14:20:00,132.05,132.09,132.03,132.07,18116.0,121.1036,121.1402,121.0852,121.1219,18116.0
2018-08-09 14:25:00,132.07,132.07,132.0,132.02,27543.0,121.1219,121.1219,121.0577,121.076,27543.0
2018-08-09 14:30:00,132.02,132.12,132.02,132.09,20482.0,121.076,121.1678,121.076,121.1402,20482.0
2018-08-09 14:35:00,132.09,132.1,132.01,132.03,8789.0,121.1402,121.1494,121.0669,121.0852,8789.0
2018-08-09 14:40:00,132.03,132.06,131.97,132.0,30551.0,121.0852,121.1127,121.0302,121.0577,30551.0
2018-08-09 14:45:00,132.01,132.09,132.01,132.07,19081.0,121.0669,121.1402,121.0669,121.1219,19081.0
2018-08-09 14:50:00,132.06,132.06,131.99,132.01,27441.0,121.1127,121.1127,121.0485,121.0669,27441.0
2018-08-09 14:55:00,132.02,132.04,131.98,131.99,42227.0,121.076,121.0944,121.0394,121.0485,42227.0
2018-08-09 15:00:00,132.0,132.09,131.96,132.07,35690.0,121.0577,121.1402,121.021,121.1219,35690.0
2018-08-09 15:05:00,132.07,132.12,132.06,132.08,26402.0,121.1219,121.1678,121.1127,121.1311,26402.0
2018-08-09 15:10:00,132.11,132.11,132.06,132.09,15604.0,121.1586,121.1586,121.1127,121.1402,15604.0
2018-08-09 15:15:00,132.09,132.23,132.07,132.2,29439.0,121.1402,121.2686,121.1219,121.2411,29439.0
2018-08-09 15:20:00,132.2,132.23,132.17,132.21,20506.0,121.2411,121.2686,121.2136,121.2503,20506.0
2018-08-09 15:25:00,132.21,132.24,132.18,132.19,20408.0,121.2503,121.2778,121.2228,121.232,20408.0
2018-08-09 15:30:00,132.19,132.31,132.19,132.28,46751.0,121.232,121.342,121.232,121.3145,46751.0
2018-08-09 15:35:00,132.31,132.39,132.27,132.37,38130.0,121.342,121.4154,121.3053,121.397,38130.0
2018-08-09 15:40:00,132.37,132.38,132.27,132.29,38140.0,121.397,121.4062,121.3053,121.3237,38140.0
2018-08-09 15:45:00,132.29,132.29,132.0,132.0,62024.0,121.3237,121.3237,121.0577,121.0577,62024.0
2018-08-09 15:50:00,132.0,132.12,132.0,132.12,71253.0,121.0577,121.1678,121.0577,121.1678,71253.0
2018-08-09 15:55:00,132.12,132.21,132.08,132.15,108860.0,121.1678,121.2503,121.1311,121.1953,108860.0
2018-08-10 09:30:00,131.22,131.25,128.81,130.86,80798.0,120.3424,120.3699,118.1321,120.0122,80798.0
2018-08-10 09:35:00,131.45,131.93,130.73,131.19,21061.0,120.5533,120.9935,119.893,120.3149,21061.0
2018-08-10 09:40:00,131.21,131.72,131.21,131.5,12210.0,120.3332,120.8009,120.3332,120.5992,12210.0
2018-08-10 09:45:00,131.64,132.15,131.49,132.1,16839.0,120.7275,121.1953,120.59,121.1494,16839.0
2018-08-10 09:50:00,132.1,132.62,131.95,132.62,22773.0,121.1494,121.6263,121.0119,121.6263,22773.0
2018-08-10 09:55:00,132.52,132.88,132.49,132.71,17781.0,121.5346,121.8648,121.5071,121.7089,17781.0
2018-08-10 10:00:00,132.7,133.28,132.44,133.15,35738.0,121.6997,122.2316,121.4612,122.1124,35738.0
2018-08-10 10:05:00,133.21,133.8,133.17,133.46,24543.0,122.1674,122.7085,122.1307,122.3967,24543.0
2018-08-10 10:10:00,133.56,134.39,133.5,133.92,96817.0,122.4884,123.2496,122.4334,122.8185,96817.0
2018-08-10 10:15:00,133.85,133.92,133.48,133.92,19279.0,122.7543,122.8185,122.415,122.8185,19279.0
2018-08-10 10:20:00,133.97,134.17,133.53,133.58,9168.0,122.8644,123.0478,122.4609,122.5067,9168.0
2018-08-10 10:25:00,133.52,133.93,133.42,133.85,22066.0,122.4517,122.8277,122.36,122.7543,22066.0
2018-08-10 10:30:00,133.86,133.86,133.54,133.7,20412.0,122.7635,122.7635,122.47,122.6168,20412.0
2018-08-10 10:35:00,133.66,133.83,133.6,133.72,20529.0,122.5801,122.736,122.5251,122.6351,20529.0
2018-08-10 10:40:00,133.68,133.7,133.44,133.48,23354.0,122.5984,122.6168,122.3783,122.415,23354.0
2018-08-10 10:45:00,133.47,133.59,133.17,133.17,74279.0,122.4058,122.5159,122.1307,122.1307,74279.0
2018-08-10 10:50:00,133.19,133.24,132.62,132.66,17835.0,122.1491,122.1949,121.6263,121.663,17835.0
2018-08-10 10:55:00,132.71,132.74,132.48,132.69,8103.0,121.7089,121.7364,121.4979,121.6905,8103.0
2018-08-10 11:00:00,132.68,132.76,132.59,132.71,30655.0,121.6813,121.7547,121.5988,121.7089,30655.0
2018-08-10 11:05:00,132.73,132.73,132.51,132.54,7043.0,121.7272,121.7272,121.5254,121.5529,7043.0
2018-08-10 11:10:00,132.5,132.6,132.39,132.46,20722.0,121.5163,121.608,121.4154,121.4796,20722.0
2018-08-10 11:15:00,132.52,132.71,132.52,132.69,20204.0,121.5346,121.7089,121.5346,121.6905,20204.0
2018-08-10 11:20:00,132.71,132.8,132.52,132.76,19937.0,121.7089,121.7914,121.5346,121.7547,19937.0
2018-08-10 11:25:00,132.77,132.98,132.69,132.97,11511.0,121.7639,121.9565,121.6905,121.9473,11511.0
2018-08-10 11:30:00,132.83,133.04,132.83,132.94,4096.0,121.8189,122.0115,121.8189,121.9198,4096.0
2018-08-10 11:35:00,132.93,132.99,132.77,132.86,4185.0,121.9106,121.9656,121.7639,121.8464,4185.0
2018-08-10 11:40:00,132.84,132.93,132.77,132.77,5531.0,121.8281,121.9106,121.7639,121.7639,5531.0
2018-08-10 11:45:00,132.8,132.83,132.51,132.53,30228.0,121.7914,121.8189,121.5254,121.5438,30228.0
2018-08-10 11:50:00,132.56,133.01,132.56,132.99,8300.0,121.5713,121.984,121.5713,121.9656,8300.0
2018-08-10 11:55:00,133.0,133.29,132.97,133.09,17331.0,121.9748,122.2408,121.9473,122.0573,17331.0
2018-08-10 12:00:00,133.03,133.06,132.8,132.89,15975.0,122.0023,122.0298,121.7914,121.8739,15975.0
2018-08-10 12:05:00,132.91,133.0,132.61,132.79,23110.0,121.8923,121.9748,121.6171,121.7822,23110.0
2018-08-10 12:10:00,132.74,132.74,132.52,132.57,14070.0,121.7364,121.7364,121.5346,121.5805,14070.0
2018-08-10 12:15:00,132.55,132.78,132.54,132.69,33880.0,121.5621,121.773,121.5529,121.6905,33880.0
2018-08-10 12:20:00,132.7,132.84,132.65,132.76,10907.0,121.6997,121.8281,121.6538,121.7547,10907.0
2018-08-10 12:25:00,132.8,132.97,132.77,132.97,5600.0,121.7914,121.9473,121.7639,121.9473,5600.0
2018-08-10 12:30:00,132.98,133.02,132.83,132.92,9590.0,121.9565,121.9932,121.8189,121.9014,9590.0
2018-08-10 12:35:00,132.9,132.99,132.81,132.89,21586.0,121.8831,121.9656,121.8006,121.8739,21586.0
2018-08-10 12:40:00,132.91,133.02,132.91,132.96,15385.0,121.8923,121.9932,121.8923,121.9381,15385.0
2018-08-10 12:45:00,132.99,133.01,132.91,132.94,7541.0,121.9656,121.984,121.8923,121.9198,7541.0
2018-08-10 12:50:00,132.96,133.01,132.87,133.01,8400.0,121.9381,121.984,121.8556,121.984,8400.0
2018-08-10 12:55:00,132.98,133.08,132.95,133.01,11165.0,121.9565,122.0482,121.929,121.984,11165.0
2018-08-10 13:00:00,133.0,133.03,132.89,133.02,6436.0,121.9748,122.0023,121.8739,121.9932,6436.0
2018-08-10 13:05:00,132.94,132.95,132.82,132.9,5842.0,121.9198,121.929,121.8097,121.8831,5842.0
2018-08-10 13:10:00,132.95,133.04,132.93,133.04,5385.0,121.929,122.0115,121.9106,122.0115,5385.0
2018-08-10 13:15:00,133.0,133.04,132.79,132.82,6212.0,121.9748,122.0115,121.7822,121.8097,6212.0
2018-08-10 13:20:00,132.8,133.0,132.79,132.94,10300.0,121.7914,121.9748,121.7822,121.9198,10300.0
2018-08-10 13:25:00,132.98,132.98,132.85,132.92,5087.0,121.9565,121.9565,121.8372,121.9014,5087.0
2018-08-10 13:30:00,132.92,132.93,132.79,132.88,5343.0,121.9014,121.9106,121.7822,121.8648,5343.0
2018-08-10 13:35:00,132.85,132.93,132.84,132.85,13723.0,121.8372,121.9106,121.8281,121.8372,13723.0
2018-08-10 13:40:00,132.91,132.91,132.81,132.81,3871.0,121.8923,121.8923,121.8006,121.8006,3871.0
2018-08-10 13:45:00,132.83,132.88,132.8,132.87,11135.0,121.8189,121.8648,121.7914,121.8556,11135.0
2018-08-10 13:50:00,132.89,133.0,132.84,132.85,8114.0,121.8739,121.9748,121.8281,121.8372,8114.0
2018-08-10 13:55:00,132.87,132.87,132.76,132.77,6053.0,121.8556,121.8556,121.7547,121.7639,6053.0
2018-08-10 14:00:00,132.8,132.9,132.8,132.85,9912.0,121.7914,121.8831,121.7914,121.8372,9912.0
2018-08-10 14:05:00,132.85,132.92,132.77,132.9,7784.0,121.8372,121.9014,121.7639,121.8831,7784.0
2018-08-10 14:10:00,132.9,133.11,132.9,133.11,15445.0,121.8831,122.0757,121.8831,122.0757,15445.0
2018-08-10 14:15:00,133.09,133.12,133.02,133.09,10291.0,122.0573,122.0849,121.9932,122.0573,10291.0
2018-08-10 14:20:00,133.07,133.09,132.97,132.99,9396.0,122.039,122.0573,121.9473,121.9656,9396.0
2018-08-10 14:25:00,133.01,133.09,132.86,132.87,12753.0,121.984,122.0573,121.8464,121.8556,12753.0
2018-08-10 14:30:00,132.87,132.92,132.82,132.89,9432.0,121.8556,121.9014,121.8097,121.8739,9432.0
2018-08-10 14:35:00,132.88,132.89,132.83,132.87,6165.0,121.8648,121.8739,121.8189,121.8556,6165.0
2018-08-10 14:40:00,132.89,132.89,132.62,132.71,18541.0,121.8739,121.8739,121.6263,121.7089,18541.0
2018-08-10 14:45:00,132.72,132.84,132.71,132.71,10048.0,121.718,121.8281,121.7089,121.7089,10048.0
2018-08-10 14:50:00,132.72,132.81,132.69,132.69,6073.0,121.718,121.8006,121.6905,121.6905,6073.0
2018-08-10 14:55:00,132.69,132.76,132.67,132.71,8865.0,121.6905,121.7547,121.6722,121.7089,8865.0
2018-08-10 15:00:00,132.69,132.69,132.52,132.54,19068.0,121.6905,121.6905,121.5346,121.5529,19068.0
2018-08-10 15:05:00,132.54,132.64,132.51,132.63,23162.0,121.5529,121.6447,121.5254,121.6355,23162.0
2018-08-10 15:10:00,132.61,132.69,132.59,132.66,9666.0,121.6171,121.6905,121.5988,121.663,9666.0
2018-08-10 15:15:00,132.65,132.81,132.64,132.8,6700.0,121.6538,121.8006,121.6447,121.7914,6700.0
2018-08-10 15:20:00,132.81,132.98,132.81,132.9,10241.0,121.8006,121.9565,121.8006,121.8831,10241.0
2018-08-10 15:25:00,132.92,133.07,132.87,132.92,8794.0,121.9014,122.039,121.8556,121.9014,8794.0
2018-08-10 15:30:00,132.92,132.93,132.73,132.84,12839.0,121.9014,121.9106,121.7272,121.8281,12839.0
2018-08-10 15:35:00,132.86,132.87,132.78,132.81,15069.0,121.8464,121.8556,121.773,121.8006,15069.0
2018-08-10 15:40:00,132.8,132.83,132.68,132.69,42647.0,121.7914,121.8189,121.6813,121.6905,42647.0
2018-08-10 15:45:00,132.62,132.83,132.61,132.81,21685.0,121.6263,121.8189,121.6171,121.8006,21685.0
2018-08-10 15:50:00,132.79,132.91,132.78,132.8,34429.0,121.7822,121.8923,121.773,121.7914,34429.0
2018-08-10 15:55:00,132.8,132.84,132.63,132.65,106664.0,121.7914,121.8281,121.6355,121.6538,106664.0
2018-08-13 09:30:00,133.38,133.45,132.76,133.45,18946.0,122.3233,122.3875,121.7547,122.3875,18946.0
2018-08-13 09:35:00,133.34,133.56,132.67,132.99,9076.0,122.2866,122.4884,121.6722,121.9656,9076.0
2018-08-13 09:40:00,132.9,132.96,132.21,132.22,34882.0,121.8831,121.9381,121.2503,121.2595,34882.0
2018-08-13 09:45:00,132.27,132.35,131.77,131.89,25376.0,121.3053,121.3787,120.8468,120.9568,25376.0
2018-08-13 09:50:00,131.89,132.23,131.6,132.05,22042.0,120.9568,121.2686,120.6909,121.1036,22042.0
2018-08-13 09:55:00,132.11,132.65,132.02,132.48,47673.0,121.1586,121.6538,121.076,121.4979,47673.0
2018-08-13 10:00:00,132.43,132.43,131.91,132.01,13453.0,121.4521,121.4521,120.9752,121.0669,13453.0
2018-08-13 10:05:00,132.08,132.09,131.23,131.44,31829.0,121.1311,121.1402,120.3515,120.5441,31829.0
2018-08-13 10:10:00,131.43,131.68,131.25,131.62,39015.0,120.535,120.7642,120.3699,120.7092,39015.0
2018-08-13 10:15:00,131.67,131.82,131.38,131.63,66229.0,120.7551,120.8926,120.4891,120.7184,66229.0
2018-08-13 10:20:00,131.62,131.99,131.59,131.78,18450.0,120.7092,121.0485,120.6817,120.8559,18450.0
2018-08-13 10:25:00,131.68,131.76,131.34,131.34,21177.0,120.7642,120.8376,120.4524,120.4524,21177.0
2018-08-13 10:30:00,131.34,131.59,131.34,131.44,10471.0,120.4524,120.6817,120.4524,120.5441,10471.0
2018-08-13 10:35:00,131.38,131.54,131.38,131.47,14756.0,120.4891,120.6358,120.4891,120.5716,14756.0
2018-08-13 10:40:00,131.47,131.86,131.47,131.76,23478.0,120.5716,120.9293,120.5716,120.8376,23478.0
2018-08-13 10:45:00,131.77,131.81,131.61,131.81,9790.0,120.8468,120.8835,120.7,120.8835,9790.0
2018-08-13 10:50:00,131.85,132.16,131.82,132.16,13919.0,120.9201,121.2044,120.8926,121.2044,13919.0
2018-08-13 10:55:00,132.13,132.25,132.01,132.21,51495.0,121.1769,121.287,121.0669,121.2503,51495.0
2018-08-13 11:00:00,132.21,132.42,132.2,132.3,13601.0,121.2503,121.4429,121.2411,121.3328,13601.0
2018-08-13 11:05:00,132.3,132.46,132.04,132.08,29001.0,121.3328,121.4796,121.0944,121.1311,29001.0
2018-08-13 11:10:00,132.07,132.33,131.99,132.12,9000.0,121.1219,121.3604,121.0485,121.1678,9000.0
2018-08-13 11:15:00,132.09,132.29,132.07,132.29,9107.0,121.1402,121.3237,121.1219,121.3237,9107.0
2018-08-13 11:20:00,132.32,132.53,132.26,132.53,9148.0,121.3512,121.5438,121.2962,121.5438,9148.0
2018-08-13 11:25:00,132.5,132.67,132.44,132.53,9202.0,121.5163,121.6722,121.4612,121.5438,9202.0
2018-08-13 11:30:00,132.51,132.53,132.33,132.38,9118.0,121.5254,121.5438,121.3604,121.4062,9118.0
2018-08-13 11:35:00,132.36,132.67,132.28,132.56,24638.0,121.3879,121.6722,121.3145,121.5713,24638.0
2018-08-13 11:40:00,132.52,132.66,132.33,132.4,17487.0,121.5346,121.663,121.3604,121.4245,17487.0
2018-08-13 11:45:00,132.44,132.44,132.26,132.39,9509.0,121.4612,121.4612,121.2962,121.4154,9509.0
2018-08-13 11:50:00,132.37,132.37,132.14,132.2,10386.0,121.397,121.397,121.1861,121.2411,10386.0
2018-08-13 11:55:00,132.16,132.21,131.99,132.0,17289.0,121.2044,121.2503,121.0485,121.0577,17289.0
2018-08-13 12:00:00,131.97,132.14,131.96,132.1,59138.0,121.0302,121.1861,121.021,121.1494,59138.0
2018-08-13 12:05:00,132.1,132.1,131.94,131.99,15426.0,121.1494,121.1494,121.0027,121.0485,15426.0
2018-08-13 12:10:00,132.01,132.12,132.01,132.07,5170.0,121.0669,121.1678,121.0669,121.1219,5170.0
2018-08-13 12:15:00,132.07,132.1,132.03,132.03,7100.0,121.1219,121.1494,121.0852,121.0852,7100.0
2018-08-13 12:20:00,132.06,132.14,132.04,132.1,5808.0,121.1127,121.1861,121.0944,121.1494,5808.0
2018-08-13 12:25:00,132.11,132.11,131.92,131.94,8774.0,121.1586,121.1586,120.9843,121.0027,8774.0
2018-08-13 12:30:00,131.99,132.0,131.91,131.95,5645.0,121.0485,121.0577,120.9752,121.0119,5645.0
2018-08-13 12:35:00,131.96,132.09,131.92,132.09,5195.0,121.021,121.1402,120.9843,121.1402,5195.0
2018-08-13 12:40:00,132.13,132.14,132.05,132.11,4845.0,121.1769,121.1861,121.1036,121.1586,4845.0
2018-08-13 12:45:00,132.14,132.14,132.04,132.06,8890.0,121.1861,121.1861,121.0944,121.1127,8890.0
2018-08-13 12:50:00,132.08,132.17,132.04,132.12,11760.0,121.1311,121.2136,121.0944,121.1678,11760.0
2018-08-13 12:55:00,132.11,132.2,132.11,132.2,4279.0,121.1586,121.2411,121.1586,121.2411,4279.0
2018-08-13 13:00:00,132.17,132.18,132.0,132.11,14159.0,121.2136,121.2228,121.0577,121.1586,14159.0
2018-08-13 13:05:00,132.09,132.13,132.07,132.1,9496.0,121.1402,121.1769,121.1219,121.1494,9496.0
2018-08-13 13:10:00,132.12,132.23,132.11,132.22,13674.0,121.1678,121.2686,121.1586,121.2595,13674.0
2018-08-13 13:15:00,132.22,132.28,132.08,132.27,9700.0,121.2595,121.3145,121.1311,121.3053,9700.0
2018-08-13 13:20:00,132.28,132.39,132.27,132.35,6815.0,121.3145,121.4154,121.3053,121.3787,6815.0
2018-08-13 13:25:00,132.31,132.41,132.31,132.38,5550.0,121.342,121.4337,121.342,121.4062,5550.0
2018-08-13 13:30:00,132.38,132.51,132.35,132.35,6501.0,121.4062,121.5254,121.3787,121.3787,6501.0
2018-08-13 13:35:00,132.33,132.33,132.22,132.22,5831.0,121.3604,121.3604,121.2595,121.2595,5831.0
2018-08-13 13:40:00,132.27,132.34,132.26,132.28,17525.0,121.3053,121.3695,121.2962,121.3145,17525.0
2018-08-13 13:45:00,132.28,132.31,132.19,132.19,4321.0,121.3145,121.342,121.232,121.232,4321.0
2018-08-13 13:50:00,132.19,132.28,132.18,132.24,4200.0,121.232,121.3145,121.2228,121.2778,4200.0
2018-08-13 13:55:00,132.19,132.21,132.05,132.05,3700.0,121.232,121.2503,121.1036,121.1036,3700.0
2018-08-13 14:00:00,132.06,132.15,132.0,132.15,6743.0,121.1127,121.1953,121.0577,121.1953,6743.0
2018-08-13 14:05:00,132.21,132.27,132.18,132.2,5833.0,121.2503,121.3053,121.2228,121.2411,5833.0
2018-08-13 14:10:00,132.19,132.39,132.18,132.38,17717.0,121.232,121.4154,121.2228,121.4062,17717.0
2018-08-13 14:15:00,132.41,132.45,132.35,132.45,7538.0,121.4337,121.4704,121.3787,121.4704,7538.0
2018-08-13 14:20:00,132.42,132.52,132.38,132.52,17736.0,121.4429,121.5346,121.4062,121.5346,17736.0
2018-08-13 14:25:00,132.5,132.54,132.49,132.51,6890.0,121.5163,121.5529,121.5071,121.5254,6890.0
2018-08-13 14:30:00,132.51,132.51,132.41,132.44,10692.0,121.5254,121.5254,121.4337,121.4612,10692.0
2018-08-13 14:35:00,132.44,132.52,132.41,132.49,29470.0,121.4612,121.5346,121.4337,121.5071,29470.0
2018-08-13 14:40:00,132.49,132.64,132.47,132.62,37215.0,121.5071,121.6447,121.4887,121.6263,37215.0
2018-08-13 14:45:00,132.62,132.67,132.57,132.6,41522.0,121.6263,121.6722,121.5805,121.608,41522.0
2018-08-13 14:50:00,132.6,132.71,132.57,132.59,47274.0,121.608,121.7089,121.5805,121.5988,47274.0
2018-08-13 14:55:00,132.59,132.59,132.47,132.53,14120.0,121.5988,121.5988,121.4887,121.5438,14120.0
2018-08-13 15:00:00,132.54,132.54,132.33,132.45,13458.0,121.5529,121.5529,121.3604,121.4704,13458.0
2018-08-13 15:05:00,132.44,132.54,132.41,132.5,7676.0,121.4612,121.5529,121.4337,121.5163,7676.0
2018-08-13 15:10:00,132.51,132.7,132.51,132.69,10056.0,121.5254,121.6997,121.5254,121.6905,10056.0
2018-08-13 15:15:00,132.7,132.85,132.68,132.78,18233.0,121.6997,121.8372,121.6813,121.773,18233.0
2018-08-13 15:20:00,132.78,132.83,132.74,132.79,9101.0,121.773,121.8189,121.7364,121.7822,9101.0
2018-08-13 15:25:00,132.81,132.83,132.71,132.71,12039.0,121.8006,121.8189,121.7089,121.7089,12039.0
2018-08-13 15:30:00,132.74,132.74,132.57,132.59,13955.0,121.7364,121.7364,121.5805,121.5988,13955.0
2018-08-13 15:35:00,132.59,132.62,132.57,132.6,12293.0,121.5988,121.6263,121.5805,121.608,12293.0
2018-08-13 15:40:00,132.6,132.7,132.53,132.62,18022.0,121.608,121.6997,121.5438,121.6263,18022.0
2018-08-13 15:45:00,132.6,132.61,132.51,132.54,28937.0,121.608,121.6171,121.5254,121.5529,28937.0
2018-08-13 15:50:00,132.53,132.59,132.45,132.46,37219.0,121.5438,121.5988,121.4704,121.4796,37219.0
2018-08-13 15:55:00,132.49,132.5,132.26,132.33,82984.0,121.5071,121.5163,121.2962,121.3604,82984.0
2018-08-14 09:30:00,132.77,132.98,131.97,132.39,30925.0,121.7639,121.9565,121.0302,121.4154,30925.0
2018-08-14 09:35:00,132.49,132.49,131.92,132.13,11716.0,121.5071,121.5071,120.9843,121.1769,11716.0
2018-08-14 09:40:00,132.02,132.16,131.75,131.8,18301.0,121.076,121.2044,120.8284,120.8743,18301.0
2018-08-14 09:45:00,131.71,132.21,131.71,131.95,15920.0,120.7917,121.2503,120.7917,121.0119,15920.0
2018-08-14 09:50:00,131.99,132.17,131.35,132.17,139167.0,121.0485,121.2136,120.4616,121.2136,139167.0
2018-08-14 09:55:00,132.23,132.36,132.06,132.06,9432.0,121.2686,121.3879,121.1127,121.1127,9432.0
2018-08-14 10:00:00,132.07,132.13,131.84,131.89,21720.0,121.1219,121.1769,120.911,120.9568,21720.0
2018-08-14 10:05:00,131.9,132.55,131.85,132.55,14013.0,120.966,121.5621,120.9201,121.5621,14013.0
2018-08-14 10:10:00,132.55,133.05,132.49,133.04,22722.0,121.5621,122.0207,121.5071,122.0115,22722.0
2018-08-14 10:15:00,132.99,133.45,132.88,133.18,32150.0,121.9656,122.3875,121.8648,122.1399,32150.0
2018-08-14 10:20:00,133.19,133.29,132.89,132.96,29506.0,122.1491,122.2408,121.8739,121.9381,29506.0
2018-08-14 10:25:00,132.94,132.95,132.75,132.8,15207.0,121.9198,121.929,121.7455,121.7914,15207.0
2018-08-14 10:30:00,132.84,132.91,132.72,132.91,13465.0,121.8281,121.8923,121.718,121.8923,13465.0
2018-08-14 10:35:00,132.92,132.93,132.57,132.64,29793.0,121.9014,121.9106,121.5805,121.6447,29793.0
2018-08-14 10:40:00,132.59,132.63,132.39,132.61,21135.0,121.5988,121.6355,121.4154,121.6171,21135.0
2018-08-14 10:45:00,132.63,132.64,132.54,132.57,13897.0,121.6355,121.6447,121.5529,121.5805,13897.0
2018-08-14 10:50:00,132.61,132.95,132.57,132.82,26709.0,121.6171,121.929,121.5805,121.8097,26709.0
2018-08-14 10:55:00,132.78,132.95,132.74,132.8,13399.0,121.773,121.929,121.7364,121.7914,13399.0
2018-08-14 11:00:00,132.75,132.75,132.58,132.58,19261.0,121.7455,121.7455,121.5896,121.5896,19261.0
2018-08-14 11:05:00,132.58,132.63,132.52,132.63,18189.0,121.5896,121.6355,121.5346,121.6355,18189.0
2018-08-14 11:10:00,132.63,132.73,132.6,132.68,11980.0,121.6355,121.7272,121.608,121.6813,11980.0
2018-08-14 11:15:00,132.7,132.71,132.48,132.48,13899.0,121.6997,121.7089,121.4979,121.4979,13899.0
2018-08-14 11:20:00,132.48,132.51,132.0,132.36,23462.0,121.4979,121.5254,121.0577,121.3879,23462.0
2018-08-14 11:25:00,132.37,132.51,132.3,132.51,21540.0,121.397,121.5254,121.3328,121.5254,21540.0
2018-08-14 11:30:00,132.52,132.57,132.37,132.39,6109.0,121.5346,121.5805,121.397,121.4154,6109.0
2018-08-14 11:35:00,132.37,132.37,132.17,132.29,9000.0,121.397,121.397,121.2136,121.3237,9000.0
2018-08-14 11:40:00,132.26,132.33,132.25,132.31,4718.0,121.2962,121.3604,121.287,121.342,4718.0
2018-08-14 11:45:00,132.27,132.31,132.08,132.27,15845.0,121.3053,121.342,121.1311,121.3053,15845.0
2018-08-14 11:50:00,132.28,132.35,132.26,132.26,8982.0,121.3145,121.3787,121.2962,121.2962,8982.0
2018-08-14 11:55:00,132.25,132.38,132.16,132.34,5923.0,121.287,121.4062,121.2044,121.3695,5923.0
2018-08-14 12:00:00,132.36,132.47,132.32,132.43,10988.0,121.3879,121.4887,121.3512,121.4521,10988.0
2018-08-14 12:05:00,132.42,132.57,132.37,132.51,10122.0,121.4429,121.5805,121.397,121.5254,10122.0
2018-08-14 12:10:00,132.49,132.57,132.46,132.51,12115.0,121.5071,121.5805,121.4796,121.5254,12115.0
2018-08-14 12:15:00,132.52,132.63,132.51,132.61,3912.0,121.5346,121.6355,121.5254,121.6171,3912.0
2018-08-14 12:20:00,132.6,132.63,132.35,132.35,5862.0,121.608,121.6355,121.3787,121.3787,5862.0
2018-08-14 12:25:00,132.35,132.54,132.22,132.44,17374.0,121.3787,121.5529,121.2595,121.4612,17374.0
2018-08-14 12:30:00,132.4,132.48,132.31,132.48,5600.0,121.4245,121.4979,121.342,121.4979,5600.0
2018-08-14 12:35:00,132.5,132.5,132.36,132.42,9920.0,121.5163,121.5163,121.3879,121.4429,9920.0
2018-08-14 12:40:00,132.42,132.5,132.42,132.48,6757.0,121.4429,121.5163,121.4429,121.4979,6757.0
2018-08-14 12:45:00,132.47,132.48,132.31,132.36,10597.0,121.4887,121.4979,121.342,121.3879,10597.0
2018-08-14 12:50:00,132.41,132.48,132.38,132.41,7858.0,121.4337,121.4979,121.4062,121.4337,7858.0
2018-08-14 12:55:00,132.41,132.56,132.41,132.5,15028.0,121.4337,121.5713,121.4337,121.5163,15028.0
2018-08-14 13:00:00,132.53,132.62,132.51,132.62,11800.0,121.5438,121.6263,121.5254,121.6263,11800.0
2018-08-14 13:05:00,132.62,132.63,132.56,132.59,5809.0,121.6263,121.6355,121.5713,121.5988,5809.0
2018-08-14 13:10:00,132.6,132.72,132.58,132.7,15077.0,121.608,121.718,121.5896,121.6997,15077.0
2018-08-14 13:15:00,132.7,132.77,132.68,132.72,11324.0,121.6997,121.7639,121.6813,121.718,11324.0
2018-08-14 13:20:00,132.7,132.78,132.7,132.77,6620.0,121.6997,121.773,121.6997,121.7639,6620.0
2018-08-14 13:25:00,132.79,132.89,132.75,132.86,45567.0,121.7822,121.8739,121.7455,121.8464,45567.0
2018-08-14 13:30:00,132.86,132.91,132.83,132.91,25860.0,121.8464,121.8923,121.8189,121.8923,25860.0
2018-08-14 13:35:00,132.91,132.99,132.91,132.95,11172.0,121.8923,121.9656,121.8923,121.929,11172.0
2018-08-14 13:40:00,132.94,132.97,132.81,132.83,15834.0,121.9198,121.9473,121.8006,121.8189,15834.0
2018-08-14 13:45:00,132.83,132.84,132.73,132.84,24361.0,121.8189,121.8281,121.7272,121.8281,24361.0
2018-08-14 13:50:00,132.85,132.88,132.74,132.81,21689.0,121.8372,121.8648,121.7364,121.8006,21689.0
2018-08-14 13:55:00,132.84,132.93,132.81,132.89,5402.0,121.8281,121.9106,121.8006,121.8739,5402.0
2018-08-14 14:00:00,132.95,133.0,132.79,132.84,14746.0,121.929,121.9748,121.7822,121.8281,14746.0
2018-08-14 14:05:00,132.8,132.81,132.72,132.76,24278.0,121.7914,121.8006,121.718,121.7547,24278.0
2018-08-14 14:10:00,132.75,132.86,132.74,132.82,19686.0,121.7455,121.8464,121.7364,121.8097,19686.0
2018-08-14 14:15:00,132.79,132.86,132.72,132.79,60020.0,121.7822,121.8464,121.718,121.7822,60020.0
2018-08-14 14:20:00,132.78,132.84,132.76,132.82,16012.0,121.773,121.8281,121.7547,121.8097,16012.0
2018-08-14 14:25:00,132.78,132.86,132.78,132.86,16228.0,121.773,121.8464,121.773,121.8464,16228.0
2018-08-14 14:30:00,132.83,132.85,132.78,132.78,4604.0,121.8189,121.8372,121.773,121.773,4604.0
2018-08-14 14:35:00,132.82,132.9,132.8,132.89,5981.0,121.8097,121.8831,121.7914,121.8739,5981.0
2018-08-14 14:40:00,132.89,133.03,132.88,132.99,13961.0,121.8739,122.0023,121.8648,121.9656,13961.0
2018-08-14 14:45:00,132.99,133.01,132.82,132.82,7755.0,121.9656,121.984,121.8097,121.8097,7755.0
2018-08-14 14:50:00,132.82,132.97,132.82,132.96,6969.0,121.8097,121.9473,121.8097,121.9381,6969.0
2018-08-14 14:55:00,132.97,133.05,132.96,133.02,9805.0,121.9473,122.0207,121.9381,121.9932,9805.0
2018-08-14 15:00:00,133.03,133.12,133.03,133.1,6580.0,122.0023,122.0849,122.0023,122.0665,6580.0
2018-08-14 15:05:00,133.12,133.19,133.06,133.09,13481.0,122.0849,122.1491,122.0298,122.0573,13481.0
2018-08-14 15:10:00,133.13,133.25,133.12,133.21,5354.0,122.094,122.2041,122.0849,122.1674,5354.0
2018-08-14 15:15:00,133.21,133.29,133.2,133.23,9843.0,122.1674,122.2408,122.1582,122.1857,9843.0
2018-08-14 15:20:00,133.24,133.27,133.1,133.17,8314.0,122.1949,122.2224,122.0665,122.1307,8314.0
2018-08-14 15:25:00,133.17,133.21,133.06,133.11,11952.0,122.1307,122.1674,122.0298,122.0757,11952.0
2018-08-14 15:30:00,133.12,133.16,133.04,133.12,14349.0,122.0849,122.1215,122.0115,122.0849,14349.0
2018-08-14 15:35:00,133.14,133.16,133.04,133.06,11201.0,122.1032,122.1215,122.0115,122.0298,11201.0
2018-08-14 15:40:00,133.06,133.08,132.94,132.96,27550.0,122.0298,122.0482,121.9198,121.9381,27550.0
2018-08-14 15:45:00,132.97,133.11,132.97,133.03,42181.0,121.9473,122.0757,121.9473,122.0023,42181.0
2018-08-14 15:50:00,133.05,133.06,132.98,133.03,50232.0,122.0207,122.0298,121.9565,122.0023,50232.0
2018-08-14 15:55:00,133.03,133.07,132.98,133.06,114231.0,122.0023,122.039,121.9565,122.0298,114231.0
2018-08-15 09:30:00,132.39,132.66,131.97,132.07,27911.0,121.4154,121.663,121.0302,121.1219,27911.0
2018-08-15 09:35:00,132.07,132.11,131.35,131.47,36468.0,121.1219,121.1586,120.4616,120.5716,36468.0
2018-08-15 09:40:00,131.5,132.01,131.4,131.99,130772.0,120.5992,121.0669,120.5074,121.0485,130772.0
2018-08-15 09:45:00,131.99,132.27,131.84,132.27,23929.0,121.0485,121.3053,120.911,121.3053,23929.0
2018-08-15 09:50:00,132.24,132.53,131.95,132.1,22157.0,121.2778,121.5438,121.0119,121.1494,22157.0
2018-08-15 09:55:00,132.19,132.23,132.04,132.19,9273.0,121.232,121.2686,121.0944,121.232,9273.0
2018-08-15 10:00:00,132.21,132.25,132.07,132.08,24242.0,121.2503,121.287,121.1219,121.1311,24242.0
2018-08-15 10:05:00,132.03,132.26,131.94,131.97,85598.0,121.0852,121.2962,121.0027,121.0302,85598.0
2018-08-15 10:10:00,131.93,131.93,131.51,131.61,11885.0,120.9935,120.9935,120.6083,120.7,11885.0
2018-08-15 10:15:00,131.58,131.72,131.51,131.68,9803.0,120.6725,120.8009,120.6083,120.7642,9803.0
2018-08-15 10:20:00,131.68,131.73,131.54,131.54,9550.0,120.7642,120.8101,120.6358,120.6358,9550.0
2018-08-15 10:25:00,131.61,131.62,131.51,131.55,12960.0,120.7,120.7092,120.6083,120.645,12960.0
2018-08-15 10:30:00,131.56,131.83,131.52,131.83,7176.0,120.6542,120.9018,120.6175,120.9018,7176.0
2018-08-15 10:35:00,131.9,131.98,131.77,131.93,25653.0,120.966,121.0394,120.8468,120.9935,25653.0
2018-08-15 10:40:00,132.0,132.06,131.94,131.95,36876.0,121.0577,121.1127,121.0027,121.0119,36876.0
2018-08-15 10:45:00,131.97,131.97,131.83,131.91,10491.0,121.0302,121.0302,120.9018,120.9752,10491.0
2018-08-15 10:50:00,131.88,131.89,131.68,131.79,9659.0,120.9477,120.9568,120.7642,120.8651,9659.0
2018-08-15 10:55:00,131.78,131.99,131.76,131.96,17874.0,120.8559,121.0485,120.8376,121.021,17874.0
2018-08-15 11:00:00,131.98,132.12,131.98,132.12,8347.0,121.0394,121.1678,121.0394,121.1678,8347.0
2018-08-15 11:05:00,132.15,132.4,132.0,132.4,14342.0,121.1953,121.4245,121.0577,121.4245,14342.0
2018-08-15 11:10:00,132.36,132.85,132.35,132.75,28465.0,121.3879,121.8372,121.3787,121.7455,28465.0
2018-08-15 11:15:00,132.76,132.89,132.71,132.89,11767.0,121.7547,121.8739,121.7089,121.8739,11767.0
2018-08-15 11:20:00,132.92,133.07,132.86,132.97,23091.0,121.9014,122.039,121.8464,121.9473,23091.0
2018-08-15 11:25:00,133.04,133.07,132.93,132.94,6230.0,122.0115,122.039,121.9106,121.9198,6230.0
2018-08-15 11:30:00,132.94,132.96,132.72,132.74,33127.0,121.9198,121.9381,121.718,121.7364,33127.0
2018-08-15 11:35:00,132.72,132.86,132.72,132.84,11996.0,121.718,121.8464,121.718,121.8281,11996.0
2018-08-15 11:40:00,132.84,132.9,132.79,132.9,15080.0,121.8281,121.8831,121.7822,121.8831,15080.0
2018-08-15 11:45:00,132.9,132.9,132.68,132.85,15963.0,121.8831,121.8831,121.6813,121.8372,15963.0
2018-08-15 11:50:00,132.84,132.87,132.64,132.66,20305.0,121.8281,121.8556,121.6447,121.663,20305.0
2018-08-15 11:55:00,132.68,132.72,132.61,132.69,6031.0,121.6813,121.718,121.6171,121.6905,6031.0
2018-08-15 12:00:00,132.69,132.73,132.64,132.71,8957.0,121.6905,121.7272,121.6447,121.7089,8957.0
2018-08-15 12:05:00,132.67,132.71,132.65,132.66,8931.0,121.6722,121.7089,121.6538,121.663,8931.0
2018-08-15 12:10:00,132.68,132.76,132.64,132.74,6084.0,121.6813,121.7547,121.6447,121.7364,6084.0
2018-08-15 12:15:00,132.72,132.88,132.68,132.86,10006.0,121.718,121.8648,121.6813,121.8464,10006.0
2018-08-15 12:20:00,132.84,132.86,132.76,132.84,5078.0,121.8281,121.8464,121.7547,121.8281,5078.0
2018-08-15 12:25:00,132.85,132.93,132.83,132.91,10099.0,121.8372,121.9106,121.8189,121.8923,10099.0
2018-08-15 12:30:00,132.91,132.91,132.74,132.75,21364.0,121.8923,121.8923,121.7364,121.7455,21364.0
2018-08-15 12:35:00,132.79,132.85,132.74,132.81,5964.0,121.7822,121.8372,121.7364,121.8006,5964.0
2018-08-15 12:40:00,132.83,132.83,132.61,132.65,6365.0,121.8189,121.8189,121.6171,121.6538,6365.0
2018-08-15 12:45:00,132.68,132.68,132.58,132.58,1954.0,121.6813,121.6813,121.5896,121.5896,1954.0
2018-08-15 12:50:00,132.6,132.61,132.52,132.52,4657.0,121.608,121.6171,121.5346,121.5346,4657.0
2018-08-15 12:55:00,132.49,132.63,132.49,132.6,27762.0,121.5071,121.6355,121.5071,121.608,27762.0
2018-08-15 13:00:00,132.6,132.67,132.55,132.55,8346.0,121.608,121.6722,121.5621,121.5621,8346.0
2018-08-15 13:05:00,132.53,132.56,132.45,132.5,4517.0,121.5438,121.5713,121.4704,121.5163,4517.0
2018-08-15 13:10:00,132.48,132.48,132.31,132.35,3049.0,121.4979,121.4979,121.342,121.3787,3049.0
2018-08-15 13:15:00,132.33,132.4,132.25,132.29,7938.0,121.3604,121.4245,121.287,121.3237,7938.0
2018-08-15 13:20:00,132.21,132.28,132.09,132.09,4081.0,121.2503,121.3145,121.1402,121.1402,4081.0
2018-08-15 13:25:00,132.15,132.23,132.14,132.22,4949.0,121.1953,121.2686,121.1861,121.2595,4949.0
2018-08-15 13:30:00,132.23,132.23,132.06,132.06,4000.0,121.2686,121.2686,121.1127,121.1127,4000.0
2018-08-15 13:35:00,132.1,132.23,132.05,132.23,5345.0,121.1494,121.2686,121.1036,121.2686,5345.0
2018-08-15 13:40:00,132.24,132.6,132.21,132.56,54946.0,121.2778,121.608,121.2503,121.5713,54946.0
2018-08-15 13:45:00,132.57,132.66,132.5,132.62,25297.0,121.5805,121.663,121.5163,121.6263,25297.0
2018-08-15 13:50:00,132.62,132.78,132.6,132.78,11875.0,121.6263,121.773,121.608,121.773,11875.0
2018-08-15 13:55:00,132.76,132.82,132.75,132.75,12300.0,121.7547,121.8097,121.7455,121.7455,12300.0
2018-08-15 14:00:00,132.75,132.89,132.72,132.87,13150.0,121.7455,121.8739,121.718,121.8556,13150.0
2018-08-15 14:05:00,132.87,132.87,132.69,132.69,18350.0,121.8556,121.8556,121.6905,121.6905,18350.0
2018-08-15 14:10:00,132.66,132.68,132.5,132.56,13854.0,121.663,121.6813,121.5163,121.5713,13854.0
2018-08-15 14:15:00,132.59,132.67,132.57,132.63,11213.0,121.5988,121.6722,121.5805,121.6355,11213.0
2018-08-15 14:20:00,132.65,132.66,132.57,132.65,9854.0,121.6538,121.663,121.5805,121.6538,9854.0
2018-08-15 14:25:00,132.65,132.67,132.5,132.52,11168.0,121.6538,121.6722,121.5163,121.5346,11168.0
2018-08-15 14:30:00,132.56,132.66,132.56,132.66,6897.0,121.5713,121.663,121.5713,121.663,6897.0
2018-08-15 14:35:00,132.67,132.7,132.64,132.66,4416.0,121.6722,121.6997,121.6447,121.663,4416.0
2018-08-15 14:40:00,132.66,132.7,132.65,132.7,11300.0,121.663,121.6997,121.6538,121.6997,11300.0
2018-08-15 14:45:00,132.7,132.71,132.4,132.47,16220.0,121.6997,121.7089,121.4245,121.4887,16220.0
2018-08-15 14:50:00,132.43,132.53,132.37,132.51,9310.0,121.4521,121.5438,121.397,121.5254,9310.0
2018-08-15 14:55:00,132.51,132.72,132.51,132.7,7988.0,121.5254,121.718,121.5254,121.6997,7988.0
2018-08-15 15:00:00,132.69,132.9,132.69,132.87,9835.0,121.6905,121.8831,121.6905,121.8556,9835.0
2018-08-15 15:05:00,132.89,133.01,132.86,132.97,11739.0,121.8739,121.984,121.8464,121.9473,11739.0
2018-08-15 15:10:00,133.0,133.0,132.85,132.92,11776.0,121.9748,121.9748,121.8372,121.9014,11776.0
2018-08-15 15:15:00,132.92,133.02,132.89,132.96,11184.0,121.9014,121.9932,121.8739,121.9381,11184.0
2018-08-15 15:20:00,132.95,133.13,132.9,133.12,16666.0,121.929,122.094,121.8831,122.0849,16666.0
2018-08-15 15:25:00,133.11,133.27,133.11,133.25,17521.0,122.0757,122.2224,122.0757,122.2041,17521.0
2018-08-15 15:30:00,133.27,133.54,133.26,133.48,25221.0,122.2224,122.47,122.2133,122.415,25221.0
2018-08-15 15:35:00,133.47,133.52,133.44,133.49,24483.0,122.4058,122.4517,122.3783,122.4242,24483.0
2018-08-15 15:40:00,133.46,133.61,133.45,133.57,33023.0,122.3967,122.5342,122.3875,122.4976,33023.0
2018-08-15 15:45:00,133.56,133.63,133.53,133.6,32901.0,122.4884,122.5526,122.4609,122.5251,32901.0
2018-08-15 15:50:00,133.6,133.61,133.53,133.61,56250.0,122.5251,122.5342,122.4609,122.5342,56250.0
2018-08-15 15:55:00,133.6,133.63,133.45,133.54,113117.0,122.5251,122.5526,122.3875,122.47,113117.0
2018-08-16 09:30:00,134.33,138.93,134.33,138.82,130378.0,123.1946,127.4132,123.1946,127.3124,130378.0
2018-08-16 09:35:00,138.82,138.98,137.06,137.14,105348.0,127.3124,127.4591,125.6983,125.7716,105348.0
2018-08-16 09:40:00,137.21,137.44,135.59,135.64,51961.0,125.8358,126.0468,124.3501,124.396,51961.0
2018-08-16 09:45:00,135.67,135.8,134.61,135.13,92441.0,124.4235,124.5427,123.4513,123.9282,92441.0
2018-08-16 09:50:00,135.13,135.71,135.04,135.59,58442.0,123.9282,124.4602,123.8457,124.3501,58442.0
2018-08-16 09:55:00,135.55,135.55,134.37,134.46,21499.0,124.3134,124.3134,123.2312,123.3138,21499.0
2018-08-16 10:00:00,134.6,134.86,134.1,134.47,44677.0,123.4422,123.6806,122.9836,123.323,44677.0
2018-08-16 10:05:00,134.47,134.83,133.83,134.05,43207.0,123.323,123.6531,122.736,122.9378,43207.0
2018-08-16 10:10:00,134.06,134.06,133.2,133.2,49814.0,122.9469,122.9469,122.1582,122.1582,49814.0
2018-08-16 10:15:00,133.28,133.79,133.14,133.63,37899.0,122.2316,122.6993,122.1032,122.5526,37899.0
2018-08-16 10:20:00,133.46,133.53,133.03,133.36,47038.0,122.3967,122.4609,122.0023,122.305,47038.0
2018-08-16 10:25:00,133.32,133.55,133.16,133.33,28218.0,122.2683,122.4792,122.1215,122.2775,28218.0
2018-08-16 10:30:00,133.37,133.39,132.84,133.36,34171.0,122.3141,122.3325,121.8281,122.305,34171.0
2018-08-16 10:35:00,133.36,133.87,133.09,133.72,36272.0,122.305,122.7727,122.0573,122.6351,36272.0
2018-08-16 10:40:00,133.78,134.18,133.56,133.81,104748.0,122.6902,123.057,122.4884,122.7177,104748.0
2018-08-16 10:45:00,133.93,134.0,133.57,133.87,69436.0,122.8277,122.8919,122.4976,122.7727,69436.0
2018-08-16 10:50:00,133.91,134.01,133.64,133.83,19375.0,122.8094,122.9011,122.5618,122.736,19375.0
2018-08-16 10:55:00,133.86,133.91,133.74,133.79,16345.0,122.7635,122.8094,122.6535,122.6993,16345.0
2018-08-16 11:00:00,133.8,133.9,133.62,133.75,75207.0,122.7085,122.8002,122.5434,122.6626,75207.0
2018-08-16 11:05:00,133.78,133.9,133.77,133.81,24398.0,122.6902,122.8002,122.681,122.7177,24398.0
2018-08-16 11:10:00,133.82,133.86,133.76,133.8,30953.0,122.7268,122.7635,122.6718,122.7085,30953.0
2018-08-16 11:15:00,133.78,133.87,133.67,133.78,44049.0,122.6902,122.7727,122.5893,122.6902,44049.0
2018-08-16 11:20:00,133.78,133.89,133.75,133.86,33868.0,122.6902,122.791,122.6626,122.7635,33868.0
2018-08-16 11:25:00,133.84,134.03,133.77,134.02,22840.0,122.7452,122.9194,122.681,122.9103,22840.0
2018-08-16 11:30:00,134.0,134.04,133.67,133.85,32220.0,122.8919,122.9286,122.5893,122.7543,32220.0
2018-08-16 11:35:00,133.81,133.89,133.76,133.8,62638.0,122.7177,122.791,122.6718,122.7085,62638.0
2018-08-16 11:40:00,133.78,133.91,133.7,133.82,21381.0,122.6902,122.8094,122.6168,122.7268,21381.0
2018-08-16 11:45:00,133.82,133.85,133.68,133.71,10924.0,122.7268,122.7543,122.5984,122.626,10924.0
2018-08-16 11:50:00,133.71,133.79,133.63,133.63,11164.0,122.626,122.6993,122.5526,122.5526,11164.0
2018-08-16 11:55:00,133.62,133.75,133.4,133.75,23303.0,122.5434,122.6626,122.3417,122.6626,23303.0
2018-08-16 12:00:00,133.78,133.82,133.51,133.65,21723.0,122.6902,122.7268,122.4425,122.5709,21723.0
2018-08-16 12:05:00,133.68,133.87,133.68,133.82,9624.0,122.5984,122.7727,122.5984,122.7268,9624.0
2018-08-16 12:10:00,133.82,133.86,133.71,133.75,10697.0,122.7268,122.7635,122.626,122.6626,10697.0
2018-08-16 12:15:00,133.76,133.87,133.74,133.83,10492.0,122.6718,122.7727,122.6535,122.736,10492.0
2018-08-16 12:20:00,133.81,133.81,133.56,133.56,14092.0,122.7177,122.7177,122.4884,122.4884,14092.0
2018-08-16 12:25:00,133.61,133.66,133.59,133.66,4574.0,122.5342,122.5801,122.5159,122.5801,4574.0
2018-08-16 12:30:00,133.64,133.65,133.41,133.41,21538.0,122.5618,122.5709,122.3508,122.3508,21538.0
2018-08-16 12:35:00,133.42,133.65,133.42,133.56,7030.0,122.36,122.5709,122.36,122.4884,7030.0
2018-08-16 12:40:00,133.53,133.55,133.45,133.49,13994.0,122.4609,122.4792,122.3875,122.4242,13994.0
2018-08-16 12:45:00,133.46,133.5,133.26,133.31,13311.0,122.3967,122.4334,122.2133,122.2591,13311.0
2018-08-16 12:50:00,133.28,133.63,133.26,133.62,32604.0,122.2316,122.5526,122.2133,122.5434,32604.0
2018-08-16 12:55:00,133.62,133.71,133.53,133.63,25714.0,122.5434,122.626,122.4609,122.5526,25714.0
2018-08-16 13:00:00,133.61,133.81,133.58,133.81,10095.0,122.5342,122.7177,122.5067,122.7177,10095.0
2018-08-16 13:05:00,133.8,133.95,133.78,133.88,42278.0,122.7085,122.8461,122.6902,122.7819,42278.0
2018-08-16 13:10:00,133.88,133.88,133.65,133.72,13263.0,122.7819,122.7819,122.5709,122.6351,13263.0
2018-08-16 13:15:00,133.72,133.74,133.49,133.65,16300.0,122.6351,122.6535,122.4242,122.5709,16300.0
2018-08-16 13:20:00,133.67,133.72,133.58,133.69,37461.0,122.5893,122.6351,122.5067,122.6076,37461.0
2018-08-16 13:25:00,133.65,133.7,133.55,133.62,11780.0,122.5709,122.6168,122.4792,122.5434,11780.0
2018-08-16 13:30:00,133.62,133.72,133.61,133.69,11232.0,122.5434,122.6351,122.5342,122.6076,11232.0
2018-08-16 13:35:00,133.69,133.71,133.54,133.59,13587.0,122.6076,122.626,122.47,122.5159,13587.0
2018-08-16 13:40:00,133.57,133.6,133.47,133.54,21100.0,122.4976,122.5251,122.4058,122.47,21100.0
2018-08-16 13:45:00,133.56,133.64,133.49,133.49,11345.0,122.4884,122.5618,122.4242,122.4242,11345.0
2018-08-16 13:50:00,133.5,133.63,133.49,133.6,43840.0,122.4334,122.5526,122.4242,122.5251,43840.0
2018-08-16 13:55:00,133.61,133.68,133.59,133.65,13674.0,122.5342,122.5984,122.5159,122.5709,13674.0
2018-08-16 14:00:00,133.65,133.69,133.55,133.56,21386.0,122.5709,122.6076,122.4792,122.4884,21386.0
2018-08-16 14:05:00,133.58,133.7,133.56,133.7,6977.0,122.5067,122.6168,122.4884,122.6168,6977.0
2018-08-16 14:10:00,133.7,133.85,133.63,133.8,16784.0,122.6168,122.7543,122.5526,122.7085,16784.0
2018-08-16 14:15:00,133.81,133.82,133.57,133.57,11057.0,122.7177,122.7268,122.4976,122.4976,11057.0
2018-08-16 14:20:00,133.56,133.56,133.39,133.43,10646.0,122.4884,122.4884,122.3325,122.3692,10646.0
2018-08-16 14:25:00,133.44,133.54,133.41,133.47,18520.0,122.3783,122.47,122.3508,122.4058,18520.0
2018-08-16 14:30:00,133.49,133.5,133.36,133.44,20603.0,122.4242,122.4334,122.305,122.3783,20603.0
2018-08-16 14:35:00,133.43,133.55,133.38,133.5,10480.0,122.3692,122.4792,122.3233,122.4334,10480.0
2018-08-16 14:40:00,133.48,133.54,133.46,133.5,8251.0,122.415,122.47,122.3967,122.4334,8251.0
2018-08-16 14:45:00,133.53,133.63,133.49,133.62,17700.0,122.4609,122.5526,122.4242,122.5434,17700.0
2018-08-16 14:50:00,133.62,133.66,133.58,133.66,49907.0,122.5434,122.5801,122.5067,122.5801,49907.0
2018-08-16 14:55:00,133.65,133.7,133.55,133.58,7116.0,122.5709,122.6168,122.4792,122.5067,7116.0
2018-08-16 15:00:00,133.6,133.71,133.58,133.68,15739.0,122.5251,122.626,122.5067,122.5984,15739.0
2018-08-16 15:05:00,133.7,133.71,133.53,133.53,10248.0,122.6168,122.626,122.4609,122.4609,10248.0
2018-08-16 15:10:00,133.55,133.57,133.43,133.56,17823.0,122.4792,122.4976,122.3692,122.4884,17823.0
2018-08-16 15:15:00,133.55,133.57,133.47,133.5,50152.0,122.4792,122.4976,122.4058,122.4334,50152.0
2018-08-16 15:20:00,133.48,133.5,133.42,133.47,17198.0,122.415,122.4334,122.36,122.4058,17198.0
2018-08-16 15:25:00,133.47,133.48,133.42,133.47,13909.0,122.4058,122.415,122.36,122.4058,13909.0
2018-08-16 15:30:00,133.49,133.6,133.44,133.6,26393.0,122.4242,122.5251,122.3783,122.5251,26393.0
2018-08-16 15:35:00,133.59,133.67,133.56,133.59,25747.0,122.5159,122.5893,122.4884,122.5159,25747.0
2018-08-16 15:40:00,133.59,133.63,133.56,133.62,49202.0,122.5159,122.5526,122.4884,122.5434,49202.0
2018-08-16 15:45:00,133.64,133.67,133.57,133.6,41780.0,122.5618,122.5893,122.4976,122.5251,41780.0
2018-08-16 15:50:00,133.58,133.59,133.46,133.51,61770.0,122.5067,122.5159,122.3967,122.4425,61770.0
2018-08-16 15:55:00,133.48,133.58,133.42,133.56,111350.0,122.415,122.5067,122.36,122.4884,111350.0
2018-08-17 09:30:00,134.4,135.49,133.69,134.68,172427.0,123.2588,124.2584,122.6076,123.5155,172427.0
2018-08-17 09:35:00,134.77,135.6,134.74,135.33,96220.0,123.5981,124.3593,123.5706,124.1117,96220.0
2018-08-17 09:40:00,135.24,135.27,134.21,134.59,72107.0,124.0291,124.0566,123.0845,123.433,72107.0
2018-08-17 09:45:00,134.59,135.03,134.56,134.57,51609.0,123.433,123.8365,123.4055,123.4147,51609.0
2018-08-17 09:50:00,134.57,134.82,134.46,134.8,42941.0,123.4147,123.6439,123.3138,123.6256,42941.0
2018-08-17 09:55:00,134.8,135.15,134.8,134.87,45810.0,123.6256,123.9466,123.6256,123.6898,45810.0
2018-08-17 10:00:00,134.89,134.98,134.35,134.48,34979.0,123.7081,123.7907,123.2129,123.3321,34979.0
2018-08-17 10:05:00,134.47,134.48,134.18,134.28,24577.0,123.323,123.3321,123.057,123.1487,24577.0
2018-08-17 10:10:00,134.22,134.39,134.0,134.19,40005.0,123.0937,123.2496,122.8919,123.0662,40005.0
2018-08-17 10:15:00,134.18,134.27,134.0,134.03,17640.0,123.057,123.1395,122.8919,122.9194,17640.0
2018-08-17 10:20:00,134.01,134.1,133.63,134.0,60103.0,122.9011,122.9836,122.5526,122.8919,60103.0
2018-08-17 10:25:00,133.99,134.16,133.77,134.09,45489.0,122.8827,123.0387,122.681,122.9745,45489.0
2018-08-17 10:30:00,134.08,134.38,134.0,134.38,64667.0,122.9653,123.2404,122.8919,123.2404,64667.0
2018-08-17 10:35:00,134.53,134.83,134.52,134.77,25832.0,123.378,123.6531,123.3688,123.5981,25832.0
2018-08-17 10:40:00,134.74,134.88,134.43,134.57,35329.0,123.5706,123.699,123.2863,123.4147,35329.0
2018-08-17 10:45:00,134.59,134.74,134.57,134.59,43574.0,123.433,123.5706,123.4147,123.433,43574.0
2018-08-17 10:50:00,134.59,134.87,134.5,134.78,29321.0,123.433,123.6898,123.3505,123.6073,29321.0
2018-08-17 10:55:00,134.76,134.94,134.57,134.94,33165.0,123.5889,123.754,123.4147,123.754,33165.0
2018-08-17 11:00:00,134.94,135.02,134.9,134.98,16664.0,123.754,123.8274,123.7173,123.7907,16664.0
2018-08-17 11:05:00,134.96,135.0,134.76,134.76,17852.0,123.7723,123.809,123.5889,123.5889,17852.0
2018-08-17 11:10:00,134.79,134.79,134.64,134.79,21177.0,123.6164,123.6164,123.4789,123.6164,21177.0
2018-08-17 11:15:00,134.79,134.96,134.79,134.96,24247.0,123.6164,123.7723,123.6164,123.7723,24247.0
2018-08-17 11:20:00,134.93,135.05,134.93,135.03,22117.0,123.7448,123.8549,123.7448,123.8365,22117.0
2018-08-17 11:25:00,135.02,135.17,135.0,135.02,18628.0,123.8274,123.9649,123.809,123.8274,18628.0
2018-08-17 11:30:00,135.04,135.11,134.79,134.83,40199.0,123.8457,123.9099,123.6164,123.6531,40199.0
2018-08-17 11:35:00,134.86,135.04,134.8,134.82,18684.0,123.6806,123.8457,123.6256,123.6439,18684.0
2018-08-17 11:40:00,134.82,134.94,134.8,134.94,11302.0,123.6439,123.754,123.6256,123.754,11302.0
2018-08-17 11:45:00,134.94,135.01,134.83,134.92,6500.0,123.754,123.8182,123.6531,123.7356,6500.0
2018-08-17 11:50:00,134.92,135.03,134.88,135.01,13247.0,123.7356,123.8365,123.699,123.8182,13247.0
2018-08-17 11:55:00,135.03,135.17,134.98,135.14,16718.0,123.8365,123.9649,123.7907,123.9374,16718.0
2018-08-17 12:00:00,135.18,135.2,135.05,135.15,9844.0,123.9741,123.9924,123.8549,123.9466,9844.0
2018-08-17 12:05:00,135.15,135.27,135.15,135.17,13948.0,123.9466,124.0566,123.9466,123.9649,13948.0
2018-08-17 12:10:00,135.18,135.27,134.9,135.08,18063.0,123.9741,124.0566,123.7173,123.8824,18063.0
2018-08-17 12:15:00,135.01,135.25,135.01,135.22,16710.0,123.8182,124.0383,123.8182,124.0108,16710.0
2018-08-17 12:20:00,135.16,135.24,135.11,135.2,9756.0,123.9558,124.0291,123.9099,123.9924,9756.0
2018-08-17 12:25:00,135.2,135.27,135.17,135.19,10300.0,123.9924,124.0566,123.9649,123.9833,10300.0
2018-08-17 12:30:00,135.17,135.19,135.07,135.12,13230.0,123.9649,123.9833,123.8732,123.9191,13230.0
2018-08-17 12:35:00,135.12,135.14,134.8,134.8,70230.0,123.9191,123.9374,123.6256,123.6256,70230.0
2018-08-17 12:40:00,134.81,134.81,134.48,134.53,21978.0,123.6348,123.6348,123.3321,123.378,21978.0
2018-08-17 12:45:00,134.56,134.7,134.56,134.6,9639.0,123.4055,123.5339,123.4055,123.4422,9639.0
2018-08-17 12:50:00,134.6,134.81,134.58,134.79,17863.0,123.4422,123.6348,123.4238,123.6164,17863.0
2018-08-17 12:55:00,134.81,134.81,134.69,134.7,12618.0,123.6348,123.6348,123.5247,123.5339,12618.0
2018-08-17 13:00:00,134.72,134.79,134.7,134.7,13032.0,123.5522,123.6164,123.5339,123.5339,13032.0
2018-08-17 13:05:00,134.7,134.89,134.7,134.82,23269.0,123.5339,123.7081,123.5339,123.6439,23269.0
2018-08-17 13:10:00,134.83,134.93,134.79,134.93,10926.0,123.6531,123.7448,123.6164,123.7448,10926.0
2018-08-17 13:15:00,134.88,134.9,134.8,134.8,8078.0,123.699,123.7173,123.6256,123.6256,8078.0
2018-08-17 13:20:00,134.8,134.86,134.78,134.84,11762.0,123.6256,123.6806,123.6073,123.6623,11762.0
2018-08-17 13:25:00,134.83,134.87,134.8,134.84,19852.0,123.6531,123.6898,123.6256,123.6623,19852.0
2018-08-17 13:30:00,134.81,134.89,134.8,134.89,7630.0,123.6348,123.7081,123.6256,123.7081,7630.0
2018-08-17 13:35:00,134.9,134.91,134.8,134.84,7237.0,123.7173,123.7265,123.6256,123.6623,7237.0
2018-08-17 13:40:00,134.81,134.91,134.8,134.81,11960.0,123.6348,123.7265,123.6256,123.6348,11960.0
2018-08-17 13:45:00,134.8,134.98,134.8,134.88,21284.0,123.6256,123.7907,123.6256,123.699,21284.0
2018-08-17 13:50:00,134.88,134.88,134.8,134.8,7689.0,123.699,123.699,123.6256,123.6256,7689.0
2018-08-17 13:55:00,134.82,135.14,134.8,135.03,31439.0,123.6439,123.9374,123.6256,123.8365,31439.0
2018-08-17 14:00:00,135.06,135.31,135.01,135.3,75588.0,123.864,124.0933,123.8182,124.0841,75588.0
2018-08-17 14:05:00,135.3,135.31,135.06,135.06,14027.0,124.0841,124.0933,123.864,123.864,14027.0
2018-08-17 14:10:00,135.06,135.06,134.9,135.01,15122.0,123.864,123.864,123.7173,123.8182,15122.0
2018-08-17 14:15:00,135.01,135.14,134.99,135.05,18079.0,123.8182,123.9374,123.7998,123.8549,18079.0
2018-08-17 14:20:00,135.09,135.2,134.98,135.18,23778.0,123.8916,123.9924,123.7907,123.9741,23778.0
2018-08-17 14:25:00,135.16,135.23,135.14,135.14,12166.0,123.9558,124.02,123.9374,123.9374,12166.0
2018-08-17 14:30:00,135.15,135.18,135.06,135.07,17459.0,123.9466,123.9741,123.864,123.8732,17459.0
2018-08-17 14:35:00,135.05,135.07,134.95,134.95,18486.0,123.8549,123.8732,123.7632,123.7632,18486.0
2018-08-17 14:40:00,134.95,134.95,134.81,134.81,16220.0,123.7632,123.7632,123.6348,123.6348,16220.0
2018-08-17 14:45:00,134.82,134.95,134.81,134.85,15999.0,123.6439,123.7632,123.6348,123.6715,15999.0
2018-08-17 14:50:00,134.84,135.03,134.83,135.02,12743.0,123.6623,123.8365,123.6531,123.8274,12743.0
2018-08-17 14:55:00,135.02,135.1,135.01,135.06,24402.0,123.8274,123.9007,123.8182,123.864,24402.0
2018-08-17 15:00:00,135.08,135.27,135.08,135.27,59748.0,123.8824,124.0566,123.8824,124.0566,59748.0
2018-08-17 15:05:00,135.26,135.32,135.21,135.21,29866.0,124.0475,124.1025,124.0016,124.0016,29866.0
2018-08-17 15:10:00,135.24,135.35,135.16,135.35,24022.0,124.0291,124.13,123.9558,124.13,24022.0
2018-08-17 15:15:00,135.36,135.39,135.27,135.38,42905.0,124.1392,124.1667,124.0566,124.1575,42905.0
2018-08-17 15:20:00,135.36,135.48,135.35,135.47,31095.0,124.1392,124.2492,124.13,124.2401,31095.0
2018-08-17 15:25:00,135.46,135.58,135.45,135.56,150679.0,124.2309,124.3409,124.2217,124.3226,150679.0
2018-08-17 15:30:00,135.58,135.75,135.5,135.66,57859.0,124.3409,124.4968,124.2676,124.4143,57859.0
2018-08-17 15:35:00,135.66,135.85,135.61,135.66,69864.0,124.4143,124.5886,124.3685,124.4143,69864.0
2018-08-17 15:40:00,135.68,135.79,135.59,135.71,115165.0,124.4326,124.5335,124.3501,124.4602,115165.0
2018-08-17 15:45:00,135.71,135.9,135.69,135.79,147490.0,124.4602,124.6344,124.4418,124.5335,147490.0
2018-08-17 15:50:00,135.78,135.88,135.6,135.69,206411.0,124.5244,124.6161,124.3593,124.4418,206411.0
2018-08-17 15:55:00,135.7,136.22,135.68,135.96,363182.0,124.451,124.9279,124.4326,124.6894,363182.0
2018-08-20 09:30:00,141.11,144.98,140.88,143.21,287124.0,129.4125,132.9617,129.2016,131.3384,287124.0
2018-08-20 09:35:00,143.16,143.16,140.5,141.54,158998.0,131.2926,131.2926,128.8531,129.8069,158998.0
2018-08-20 09:40:00,141.54,141.79,140.5,140.92,102389.0,129.8069,130.0362,128.8531,129.2383,102389.0
2018-08-20 09:45:00,140.97,142.49,140.96,141.73,154510.0,129.2841,130.6781,129.275,129.9811,154510.0
2018-08-20 09:50:00,141.74,142.5,141.55,141.7,153229.0,129.9903,130.6873,129.816,129.9536,153229.0
2018-08-20 09:55:00,141.79,141.95,139.48,140.29,204445.0,130.0362,130.1829,127.9176,128.6605,204445.0
2018-08-20 10:00:00,140.28,140.85,139.18,140.61,172731.0,128.6513,129.1741,127.6425,128.954,172731.0
2018-08-20 10:05:00,140.52,141.33,140.05,140.86,120138.0,128.8714,129.6143,128.4404,129.1832,120138.0
2018-08-20 10:10:00,140.85,141.26,139.57,139.87,123552.0,129.1741,129.5501,128.0002,128.2753,123552.0
2018-08-20 10:15:00,139.7,140.96,139.23,140.9,153614.0,128.1194,129.275,127.6884,129.2199,153614.0
2018-08-20 10:20:00,140.77,140.93,140.13,140.33,76895.0,129.1007,129.2474,128.5138,128.6972,76895.0
2018-08-20 10:25:00,140.32,140.5,139.53,139.92,64678.0,128.688,128.8531,127.9635,128.3212,64678.0
2018-08-20 10:30:00,139.75,140.3,139.62,140.25,81607.0,128.1653,128.6697,128.046,128.6238,81607.0
2018-08-20 10:35:00,140.25,141.73,140.23,140.6,111456.0,128.6238,129.9811,128.6055,128.9448,111456.0
2018-08-20 10:40:00,140.56,140.96,140.05,140.92,78348.0,128.9081,129.275,128.4404,129.2383,78348.0
2018-08-20 10:45:00,140.92,141.16,140.65,140.79,64829.0,129.2383,129.4584,128.9907,129.119,64829.0
2018-08-20 10:50:00,140.83,140.96,140.32,140.79,67675.0,129.1557,129.275,128.688,129.119,67675.0
2018-08-20 10:55:00,140.77,141.15,140.71,140.94,41938.0,129.1007,129.4492,129.0457,129.2566,41938.0
2018-08-20 11:00:00,140.94,141.33,140.6,140.66,87091.0,129.2566,129.6143,128.9448,128.9998,87091.0
2018-08-20 11:05:00,140.6,141.06,140.41,140.71,57216.0,128.9448,129.3667,128.7705,129.0457,57216.0
2018-08-20 11:10:00,140.63,140.91,140.14,140.21,60904.0,128.9723,129.2291,128.5229,128.5871,60904.0
2018-08-20 11:15:00,140.25,140.8,140.21,140.7,34202.0,128.6238,129.1282,128.5871,129.0365,34202.0
2018-08-20 11:20:00,140.65,140.85,140.5,140.66,41454.0,128.9907,129.1741,128.8531,128.9998,41454.0
2018-08-20 11:25:00,140.69,140.87,140.5,140.57,33234.0,129.0273,129.1924,128.8531,128.9173,33234.0
2018-08-20 11:30:00,140.56,141.7,140.5,140.93,98471.0,128.9081,129.9536,128.8531,129.2474,98471.0
2018-08-20 11:35:00,140.94,142.32,140.94,141.78,72504.0,129.2566,130.5222,129.2566,130.027,72504.0
2018-08-20 11:40:00,141.79,141.87,141.04,141.32,34292.0,130.0362,130.1095,129.3483,129.6051,34292.0
2018-08-20 11:45:00,141.28,141.99,141.08,141.31,34820.0,129.5684,130.2196,129.385,129.5959,34820.0
2018-08-20 11:50:00,141.31,141.78,141.13,141.14,30008.0,129.5959,130.027,129.4309,129.44,30008.0
2018-08-20 11:55:00,141.2,141.48,140.99,141.16,65678.0,129.4951,129.7519,129.3025,129.4584,65678.0
2018-08-20 12:00:00,141.21,141.21,140.51,140.61,25954.0,129.5042,129.5042,128.8623,128.954,25954.0
2018-08-20 12:05:00,140.61,140.97,140.42,140.84,41743.0,128.954,129.2841,128.7797,129.1649,41743.0
2018-08-20 12:10:00,140.83,140.91,140.61,140.76,40449.0,129.1557,129.2291,128.954,129.0915,40449.0
2018-08-20 12:15:00,140.73,140.9,140.59,140.59,42317.0,129.064,129.2199,128.9356,128.9356,42317.0
2018-08-20 12:20:00,140.56,140.61,140.17,140.37,32568.0,128.9081,128.954,128.5504,128.7339,32568.0
2018-08-20 12:25:00,140.37,140.43,140.18,140.3,22016.0,128.7339,128.7889,128.5596,128.6697,22016.0
2018-08-20 12:30:00,140.26,140.54,140.26,140.36,41340.0,128.633,128.8898,128.633,128.7247,41340.0
2018-08-20 12:35:00,140.28,140.38,140.0,140.06,55193.0,128.6513,128.743,128.3945,128.4496,55193.0
2018-08-20 12:40:00,140.08,140.18,139.95,140.0,37399.0,128.4679,128.5596,128.3487,128.3945,37399.0
2018-08-20 12:45:00,140.0,140.06,139.32,139.69,43877.0,128.3945,128.4496,127.7709,128.1102,43877.0
2018-08-20 12:50:00,139.65,139.78,139.31,139.76,34915.0,128.0736,128.1928,127.7617,128.1744,34915.0
2018-08-20 12:55:00,139.73,140.05,139.7,139.86,45568.0,128.1469,128.4404,128.1194,128.2661,45568.0
2018-08-20 13:00:00,139.91,140.25,139.79,140.02,51578.0,128.312,128.6238,128.2019,128.4129,51578.0
2018-08-20 13:05:00,139.94,140.14,139.74,140.02,30765.0,128.3395,128.5229,128.1561,128.4129,30765.0
2018-08-20 13:10:00,139.98,140.35,139.9,140.29,49677.0,128.3762,128.7155,128.3028,128.6605,49677.0
2018-08-20 13:15:00,140.22,140.26,139.7,139.98,35499.0,128.5963,128.633,128.1194,128.3762,35499.0
2018-08-20 13:20:00,139.92,140.45,139.85,140.07,34177.0,128.3212,128.8072,128.257,128.4587,34177.0
2018-08-20 13:25:00,140.07,140.41,139.92,139.99,29052.0,128.4587,128.7705,128.3212,128.3854,29052.0
2018-08-20 13:30:00,140.06,140.27,139.87,140.09,39051.0,128.4496,128.6422,128.2753,128.4771,39051.0
2018-08-20 13:35:00,140.02,140.14,139.92,140.1,21958.0,128.4129,128.5229,128.3212,128.4862,21958.0
2018-08-20 13:40:00,140.11,140.19,139.96,140.06,23618.0,128.4954,128.5688,128.3579,128.4496,23618.0
2018-08-20 13:45:00,140.1,140.15,139.86,139.86,29361.0,128.4862,128.5321,128.2661,128.2661,29361.0
2018-08-20 13:50:00,139.85,139.9,139.47,139.62,27075.0,128.257,128.3028,127.9085,128.046,27075.0
2018-08-20 13:55:00,139.67,139.73,139.36,139.58,23615.0,128.0919,128.1469,127.8076,128.0094,23615.0
2018-08-20 14:00:00,139.56,139.72,139.47,139.53,27842.0,127.991,128.1377,127.9085,127.9635,27842.0
2018-08-20 14:05:00,139.53,139.55,139.25,139.36,12678.0,127.9635,127.9818,127.7067,127.8076,12678.0
2018-08-20 14:10:00,139.34,139.7,139.34,139.63,18408.0,127.7892,128.1194,127.7892,128.0552,18408.0
2018-08-20 14:15:00,139.57,139.76,139.54,139.7,30232.0,128.0002,128.1744,127.9727,128.1194,30232.0
2018-08-20 14:20:00,139.71,139.94,139.63,139.8,21403.0,128.1286,128.3395,128.0552,128.2111,21403.0
2018-08-20 14:25:00,139.81,140.09,139.78,139.97,22969.0,128.2203,128.4771,128.1928,128.367,22969.0
2018-08-20 14:30:00,139.97,140.43,139.97,140.2,38826.0,128.367,128.7889,128.367,128.578,38826.0
2018-08-20 14:35:00,140.2,140.29,139.97,139.97,31821.0,128.578,128.6605,128.367,128.367,31821.0
2018-08-20 14:40:00,140.05,140.17,139.89,140.07,31132.0,128.4404,128.5504,128.2937,128.4587,31132.0
2018-08-20 14:45:00,140.09,140.16,139.92,139.98,23840.0,128.4771,128.5413,128.3212,128.3762,23840.0
2018-08-20 14:50:00,139.98,140.03,139.45,139.5,32837.0,128.3762,128.4221,127.8901,127.936,32837.0
2018-08-20 14:55:00,139.53,139.75,139.18,139.26,42890.0,127.9635,128.1653,127.6425,127.7159,42890.0
2018-08-20 15:00:00,139.33,139.76,139.28,139.52,26073.0,127.7801,128.1744,127.7342,127.9543,26073.0
2018-08-20 15:05:00,139.52,139.86,139.48,139.85,24327.0,127.9543,128.2661,127.9176,128.257,24327.0
2018-08-20 15:10:00,139.84,139.86,139.62,139.84,28504.0,128.2478,128.2661,128.046,128.2478,28504.0
2018-08-20 15:15:00,139.86,139.96,139.8,139.9,32184.0,128.2661,128.3579,128.2111,128.3028,32184.0
2018-08-20 15:20:00,139.89,140.06,139.8,140.04,36525.0,128.2937,128.4496,128.2111,128.4312,36525.0
2018-08-20 15:25:00,140.03,140.24,140.0,140.14,38120.0,128.4221,128.6146,128.3945,128.5229,38120.0
2018-08-20 15:30:00,140.15,140.19,140.0,140.01,43167.0,128.5321,128.5688,128.3945,128.4037,43167.0
2018-08-20 15:35:00,140.03,140.2,140.02,140.2,43253.0,128.4221,128.578,128.4129,128.578,43253.0
2018-08-20 15:40:00,140.2,140.44,140.17,140.2,84465.0,128.578,128.7981,128.5504,128.578,84465.0
2018-08-20 15:45:00,140.2,140.32,140.08,140.18,72153.0,128.578,128.688,128.4679,128.5596,72153.0
2018-08-20 15:50:00,140.18,140.22,140.01,140.15,71101.0,128.5596,128.5963,128.4037,128.5321,71101.0
2018-08-20 15:55:00,140.15,140.67,140.15,140.55,283596.0,128.5321,129.009,128.5321,128.8989,283596.0
2018-08-21 09:30:00,141.47,142.39,141.01,141.23,106162.0,129.7427,130.5864,129.3208,129.5226,106162.0
2018-08-21 09:35:00,141.31,141.79,140.07,140.48,56148.0,129.5959,130.0362,128.4587,128.8347,56148.0
2018-08-21 09:40:00,140.56,140.93,140.07,140.47,42839.0,128.9081,129.2474,128.4587,128.8256,42839.0
2018-08-21 09:45:00,140.46,140.92,140.39,140.4,93847.0,128.8164,129.2383,128.7522,128.7614,93847.0
2018-08-21 09:50:00,140.42,140.42,139.61,139.73,67268.0,128.7797,128.7797,128.0369,128.1469,67268.0
2018-08-21 09:55:00,139.73,139.73,139.19,139.3,81373.0,128.1469,128.1469,127.6517,127.7526,81373.0
2018-08-21 10:00:00,139.41,139.52,138.32,138.71,86482.0,127.8534,127.9543,126.8538,127.2115,86482.0
2018-08-21 10:05:00,138.7,138.84,138.05,138.13,52030.0,127.2023,127.3307,126.6062,126.6796,52030.0
2018-08-21 10:10:00,138.09,138.25,137.9,138.09,46383.0,126.6429,126.7896,126.4686,126.6429,46383.0
2018-08-21 10:15:00,138.08,138.08,137.43,137.69,34426.0,126.6337,126.6337,126.0376,126.276,34426.0
2018-08-21 10:20:00,137.69,138.07,137.3,137.3,42779.0,126.276,126.6245,125.9184,125.9184,42779.0
2018-08-21 10:25:00,137.3,137.39,136.59,136.77,48146.0,125.9184,126.0009,125.2672,125.4323,48146.0
2018-08-21 10:30:00,136.74,136.99,136.2,136.61,40575.0,125.4048,125.6341,124.9095,125.2856,40575.0
2018-08-21 10:35:00,136.6,136.73,136.14,136.3,41703.0,125.2764,125.3956,124.8545,125.0013,41703.0
2018-08-21 10:40:00,136.25,136.25,135.53,135.53,58880.0,124.9554,124.9554,124.2951,124.2951,58880.0
2018-08-21 10:45:00,135.55,135.98,135.43,135.73,71197.0,124.3134,124.7078,124.2034,124.4785,71197.0
2018-08-21 10:50:00,135.74,136.48,135.71,135.88,72582.0,124.4877,125.1663,124.4602,124.6161,72582.0
2018-08-21 10:55:00,135.85,136.15,135.75,136.01,40619.0,124.5886,124.8637,124.4968,124.7353,40619.0
2018-08-21 11:00:00,136.01,136.21,135.98,136.16,56938.0,124.7353,124.9187,124.7078,124.8729,56938.0
2018-08-21 11:05:00,136.16,136.38,135.94,135.94,65362.0,124.8729,125.0746,124.6711,124.6711,65362.0
2018-08-21 11:10:00,135.95,135.99,135.53,135.94,63146.0,124.6803,124.717,124.2951,124.6711,63146.0
2018-08-21 11:15:00,135.91,136.36,135.83,136.18,49363.0,124.6436,125.0563,124.5702,124.8912,49363.0
2018-08-21 11:20:00,136.19,136.53,136.09,136.46,53606.0,124.9004,125.2122,124.8087,125.148,53606.0
2018-08-21 11:25:00,136.47,137.07,136.31,136.41,68060.0,125.1572,125.7074,125.0104,125.1021,68060.0
2018-08-21 11:30:00,136.45,136.59,136.18,136.4,48583.0,125.1388,125.2672,124.8912,125.093,48583.0
2018-08-21 11:35:00,136.4,136.56,135.98,136.41,46236.0,125.093,125.2397,124.7078,125.1021,46236.0
2018-08-21 11:40:00,136.4,136.78,136.25,136.67,43917.0,125.093,125.4415,124.9554,125.3406,43917.0
2018-08-21 11:45:00,136.63,136.92,136.6,136.74,52991.0,125.3039,125.5699,125.2764,125.4048,52991.0
2018-08-21 11:50:00,136.74,136.83,136.44,136.46,40407.0,125.4048,125.4873,125.1296,125.148,40407.0
2018-08-21 11:55:00,136.46,136.72,136.28,136.28,50933.0,125.148,125.3864,124.9829,124.9829,50933.0
2018-08-21 12:00:00,136.3,136.34,136.14,136.17,35371.0,125.0013,125.0379,124.8545,124.882,35371.0
2018-08-21 12:05:00,136.15,136.29,136.12,136.19,32922.0,124.8637,124.9921,124.8362,124.9004,32922.0
2018-08-21 12:10:00,136.19,136.28,136.04,136.23,29553.0,124.9004,124.9829,124.7628,124.9371,29553.0
2018-08-21 12:15:00,136.24,136.42,136.16,136.38,32691.0,124.9462,125.1113,124.8729,125.0746,32691.0
2018-08-21 12:20:00,136.38,136.44,136.23,136.25,41641.0,125.0746,125.1296,124.9371,124.9554,41641.0
2018-08-21 12:25:00,136.23,136.26,135.97,136.11,38429.0,124.9371,124.9646,124.6986,124.827,38429.0
2018-08-21 12:30:00,136.09,136.26,135.86,135.91,75511.0,124.8087,124.9646,124.5977,124.6436,75511.0
2018-08-21 12:35:00,135.92,136.18,135.9,136.06,44884.0,124.6528,124.8912,124.6344,124.7811,44884.0
2018-08-21 12:40:00,136.06,136.09,135.63,135.66,148927.0,124.7811,124.8087,124.3868,124.4143,148927.0
2018-08-21 12:45:00,135.65,135.65,135.42,135.53,51319.0,124.4051,124.4051,124.1942,124.2951,51319.0
2018-08-21 12:50:00,135.52,135.66,135.3,135.63,44842.0,124.2859,124.4143,124.0841,124.3868,44842.0
2018-08-21 12:55:00,135.61,135.69,135.43,135.58,30290.0,124.3685,124.4418,124.2034,124.3409,30290.0
2018-08-21 13:00:00,135.55,135.61,135.49,135.59,33879.0,124.3134,124.3685,124.2584,124.3501,33879.0
2018-08-21 13:05:00,135.58,135.62,135.34,135.37,30357.0,124.3409,124.3776,124.1208,124.1483,30357.0
2018-08-21 13:10:00,135.37,135.51,135.35,135.44,65150.0,124.1483,124.2767,124.13,124.2125,65150.0
2018-08-21 13:15:00,135.43,135.45,135.25,135.45,44346.0,124.2034,124.2217,124.0383,124.2217,44346.0
2018-08-21 13:20:00,135.47,135.86,135.41,135.81,43147.0,124.2401,124.5977,124.185,124.5519,43147.0
2018-08-21 13:25:00,135.81,135.91,135.48,135.58,42479.0,124.5519,124.6436,124.2492,124.3409,42479.0
2018-08-21 13:30:00,135.59,135.74,135.53,135.56,28153.0,124.3501,124.4877,124.2951,124.3226,28153.0
2018-08-21 13:35:00,135.53,135.64,135.22,135.28,36060.0,124.2951,124.396,124.0108,124.0658,36060.0
2018-08-21 13:40:00,135.27,135.52,135.26,135.48,23557.0,124.0566,124.2859,124.0475,124.2492,23557.0
2018-08-21 13:45:00,135.49,135.56,135.27,135.27,35772.0,124.2584,124.3226,124.0566,124.0566,35772.0
2018-08-21 13:50:00,135.25,135.37,135.25,135.28,21916.0,124.0383,124.1483,124.0383,124.0658,21916.0
2018-08-21 13:55:00,135.28,135.59,135.28,135.48,25330.0,124.0658,124.3501,124.0658,124.2492,25330.0
2018-08-21 14:00:00,135.47,135.47,135.28,135.35,27098.0,124.2401,124.2401,124.0658,124.13,27098.0
2018-08-21 14:05:00,135.31,135.49,135.19,135.22,31970.0,124.0933,124.2584,123.9833,124.0108,31970.0
2018-08-21 14:10:00,135.22,135.24,135.02,135.19,70662.0,124.0108,124.0291,123.8274,123.9833,70662.0
2018-08-21 14:15:00,135.18,135.2,134.89,135.0,56143.0,123.9741,123.9924,123.7081,123.809,56143.0
2018-08-21 14:20:00,135.02,135.13,134.96,135.1,32769.0,123.8274,123.9282,123.7723,123.9007,32769.0
2018-08-21 14:25:00,135.11,135.54,135.11,135.47,36947.0,123.9099,124.3043,123.9099,124.2401,36947.0
2018-08-21 14:30:00,135.44,135.54,135.4,135.54,26670.0,124.2125,124.3043,124.1759,124.3043,26670.0
2018-08-21 14:35:00,135.5,135.74,135.49,135.68,45767.0,124.2676,124.4877,124.2584,124.4326,45767.0
2018-08-21 14:40:00,135.68,135.91,135.68,135.88,31367.0,124.4326,124.6436,124.4326,124.6161,31367.0
2018-08-21 14:45:00,135.9,136.07,135.79,135.79,36410.0,124.6344,124.7903,124.5335,124.5335,36410.0
2018-08-21 14:50:00,135.8,136.16,135.78,136.14,35796.0,124.5427,124.8729,124.5244,124.8545,35796.0
2018-08-21 14:55:00,136.11,136.19,135.94,136.19,31163.0,124.827,124.9004,124.6711,124.9004,31163.0
2018-08-21 15:00:00,136.18,136.4,136.01,136.07,98719.0,124.8912,125.093,124.7353,124.7903,98719.0
2018-08-21 15:05:00,136.07,136.09,135.94,135.94,36397.0,124.7903,124.8087,124.6711,124.6711,36397.0
2018-08-21 15:10:00,135.94,135.99,135.84,135.84,44114.0,124.6711,124.717,124.5794,124.5794,44114.0
2018-08-21 15:15:00,135.84,135.96,135.78,135.91,38820.0,124.5794,124.6894,124.5244,124.6436,38820.0
2018-08-21 15:20:00,135.89,136.21,135.87,136.21,50589.0,124.6252,124.9187,124.6069,124.9187,50589.0
2018-08-21 15:25:00,136.19,136.31,136.18,136.24,37578.0,124.9004,125.0104,124.8912,124.9462,37578.0
2018-08-21 15:30:00,136.26,136.52,136.25,136.33,79395.0,124.9646,125.203,124.9554,125.0288,79395.0
2018-08-21 15:35:00,136.3,136.62,136.3,136.61,77915.0,125.0013,125.2947,125.0013,125.2856,77915.0
2018-08-21 15:40:00,136.6,136.6,136.26,136.43,84159.0,125.2764,125.2764,124.9646,125.1205,84159.0
2018-08-21 15:45:00,136.43,136.62,136.32,136.59,78462.0,125.1205,125.2947,125.0196,125.2672,78462.0
2018-08-21 15:50:00,136.61,136.84,136.56,136.83,125147.0,125.2856,125.4965,125.2397,125.4873,125147.0
2018-08-21 15:55:00,136.81,137.04,136.62,136.63,268259.0,125.469,125.6799,125.2947,125.3039,268259.0
2018-08-22 09:30:00,136.51,136.6,135.26,135.56,58270.0,125.1938,125.2764,124.0475,124.3226,58270.0
2018-08-22 09:35:00,135.7,136.45,135.6,136.44,36592.0,124.451,125.1388,124.3593,125.1296,36592.0
2018-08-22 09:40:00,136.43,136.46,136.1,136.21,27653.0,125.1205,125.148,124.8178,124.9187,27653.0
2018-08-22 09:45:00,136.24,136.58,136.11,136.58,34807.0,124.9462,125.258,124.827,125.258,34807.0
2018-08-22 09:50:00,136.58,136.6,135.91,135.95,48477.0,125.258,125.2764,124.6436,124.6803,48477.0
2018-08-22 09:55:00,135.93,135.93,134.96,135.07,59936.0,124.6619,124.6619,123.7723,123.8732,59936.0
2018-08-22 10:00:00,134.99,135.17,134.25,134.45,42205.0,123.7998,123.9649,123.1212,123.3046,42205.0
2018-08-22 10:05:00,134.45,134.64,133.77,134.49,62156.0,123.3046,123.4789,122.681,123.3413,62156.0
2018-08-22 10:10:00,134.5,134.92,134.49,134.75,22814.0,123.3505,123.7356,123.3413,123.5797,22814.0
2018-08-22 10:15:00,134.7,134.76,134.31,134.44,33616.0,123.5339,123.5889,123.1762,123.2954,33616.0
2018-08-22 10:20:00,134.4,134.48,134.06,134.18,98302.0,123.2588,123.3321,122.9469,123.057,98302.0
2018-08-22 10:25:00,134.21,134.22,133.93,134.01,27160.0,123.0845,123.0937,122.8277,122.9011,27160.0
2018-08-22 10:30:00,133.98,134.44,133.98,134.28,20677.0,122.8736,123.2954,122.8736,123.1487,20677.0
2018-08-22 10:35:00,134.28,134.54,134.2,134.53,32413.0,123.1487,123.3872,123.0753,123.378,32413.0
2018-08-22 10:40:00,134.53,134.68,134.41,134.55,42393.0,123.378,123.5155,123.2679,123.3963,42393.0
2018-08-22 10:45:00,134.51,134.58,134.2,134.22,24024.0,123.3596,123.4238,123.0753,123.0937,24024.0
2018-08-22 10:50:00,134.2,134.34,134.15,134.27,14834.0,123.0753,123.2037,123.0295,123.1395,14834.0
2018-08-22 10:55:00,134.24,134.43,134.23,134.34,18252.0,123.112,123.2863,123.1028,123.2037,18252.0
2018-08-22 11:00:00,134.34,134.61,134.34,134.61,18848.0,123.2037,123.4513,123.2037,123.4513,18848.0
2018-08-22 11:05:00,134.61,134.65,134.41,134.5,26983.0,123.4513,123.488,123.2679,123.3505,26983.0
2018-08-22 11:10:00,134.52,134.56,134.28,134.31,19462.0,123.3688,123.4055,123.1487,123.1762,19462.0
2018-08-22 11:15:00,134.31,134.51,134.28,134.4,29587.0,123.1762,123.3596,123.1487,123.2588,29587.0
2018-08-22 11:20:00,134.38,134.43,134.14,134.23,39485.0,123.2404,123.2863,123.0203,123.1028,39485.0
2018-08-22 11:25:00,134.25,134.28,134.13,134.27,22536.0,123.1212,123.1487,123.0111,123.1395,22536.0
2018-08-22 11:30:00,134.26,134.75,134.26,134.73,19307.0,123.1304,123.5797,123.1304,123.5614,19307.0
2018-08-22 11:35:00,134.78,135.13,134.67,135.07,51905.0,123.6073,123.9282,123.5064,123.8732,51905.0
2018-08-22 11:40:00,135.07,135.08,134.9,134.96,14935.0,123.8732,123.8824,123.7173,123.7723,14935.0
2018-08-22 11:45:00,134.96,135.18,134.89,135.06,22371.0,123.7723,123.9741,123.7081,123.864,22371.0
2018-08-22 11:50:00,135.06,135.06,134.92,135.03,14740.0,123.864,123.864,123.7356,123.8365,14740.0
2018-08-22 11:55:00,135.02,135.15,134.99,135.04,13803.0,123.8274,123.9466,123.7998,123.8457,13803.0
2018-08-22 12:00:00,135.03,135.34,135.02,135.27,17532.0,123.8365,124.1208,123.8274,124.0566,17532.0
2018-08-22 12:05:00,135.28,135.39,135.27,135.3,13513.0,124.0658,124.1667,124.0566,124.0841,13513.0
2018-08-22 12:10:00,135.3,135.53,135.29,135.45,23483.0,124.0841,124.2951,124.075,124.2217,23483.0
2018-08-22 12:15:00,135.46,135.62,135.38,135.62,20473.0,124.2309,124.3776,124.1575,124.3776,20473.0
2018-08-22 12:20:00,135.65,135.92,135.65,135.78,26387.0,124.4051,124.6528,124.4051,124.5244,26387.0
2018-08-22 12:25:00,135.76,135.8,135.74,135.78,10047.0,124.506,124.5427,124.4877,124.5244,10047.0
2018-08-22 12:30:00,135.76,135.81,135.62,135.72,18378.0,124.506,124.5519,124.3776,124.4693,18378.0
2018-08-22 12:35:00,135.68,135.68,135.45,135.49,13970.0,124.4326,124.4326,124.2217,124.2584,13970.0
2018-08-22 12:40:00,135.46,135.53,135.45,135.48,10157.0,124.2309,124.2951,124.2217,124.2492,10157.0
2018-08-22 12:45:00,135.48,135.61,135.43,135.59,11450.0,124.2492,124.3685,124.2034,124.3501,11450.0
2018-08-22 12:50:00,135.59,135.6,135.5,135.55,10226.0,124.3501,124.3593,124.2676,124.3134,10226.0
2018-08-22 12:55:00,135.56,135.56,135.28,135.3,29246.0,124.3226,124.3226,124.0658,124.0841,29246.0
2018-08-22 13:00:00,135.3,135.3,134.79,134.81,34135.0,124.0841,124.0841,123.6164,123.6348,34135.0
2018-08-22 13:05:00,134.8,134.86,134.61,134.68,23776.0,123.6256,123.6806,123.4513,123.5155,23776.0
2018-08-22 13:10:00,134.7,134.77,134.7,134.72,12950.0,123.5339,123.5981,123.5339,123.5522,12950.0
2018-08-22 13:15:00,134.69,134.78,134.51,134.6,17081.0,123.5247,123.6073,123.3596,123.4422,17081.0
2018-08-22 13:20:00,134.64,134.66,134.56,134.63,41180.0,123.4789,123.4972,123.4055,123.4697,41180.0
2018-08-22 13:25:00,134.64,134.78,134.58,134.67,15952.0,123.4789,123.6073,123.4238,123.5064,15952.0
2018-08-22 13:30:00,134.67,134.67,134.48,134.51,17679.0,123.5064,123.5064,123.3321,123.3596,17679.0
2018-08-22 13:35:00,134.51,134.76,134.51,134.76,17606.0,123.3596,123.5889,123.3596,123.5889,17606.0
2018-08-22 13:40:00,134.76,134.96,134.72,134.96,11829.0,123.5889,123.7723,123.5522,123.7723,11829.0
2018-08-22 13:45:00,135.0,135.02,134.87,134.87,14372.0,123.809,123.8274,123.6898,123.6898,14372.0
2018-08-22 13:50:00,134.87,134.92,134.82,134.87,12853.0,123.6898,123.7356,123.6439,123.6898,12853.0
2018-08-22 13:55:00,134.87,135.07,134.87,135.07,20411.0,123.6898,123.8732,123.6898,123.8732,20411.0
2018-08-22 14:00:00,135.1,135.29,135.1,135.22,14164.0,123.9007,124.075,123.9007,124.0108,14164.0
2018-08-22 14:05:00,135.19,135.29,135.18,135.2,17185.0,123.9833,124.075,123.9741,123.9924,17185.0
2018-08-22 14:10:00,135.2,135.4,135.15,135.34,19156.0,123.9924,124.1759,123.9466,124.1208,19156.0
2018-08-22 14:15:00,135.37,135.37,135.04,135.04,31488.0,124.1483,124.1483,123.8457,123.8457,31488.0
2018-08-22 14:20:00,135.08,135.11,134.95,135.04,13142.0,123.8824,123.9099,123.7632,123.8457,13142.0
2018-08-22 14:25:00,135.04,135.09,134.98,135.01,19055.0,123.8457,123.8916,123.7907,123.8182,19055.0
2018-08-22 14:30:00,135.01,135.01,134.87,134.87,14274.0,123.8182,123.8182,123.6898,123.6898,14274.0
2018-08-22 14:35:00,134.87,135.04,134.82,135.0,13918.0,123.6898,123.8457,123.6439,123.809,13918.0
2018-08-22 14:40:00,135.0,135.05,134.98,135.01,13126.0,123.809,123.8549,123.7907,123.8182,13126.0
2018-08-22 14:45:00,135.01,135.05,134.98,135.05,18177.0,123.8182,123.8549,123.7907,123.8549,18177.0
2018-08-22 14:50:00,135.05,135.17,135.04,135.08,18479.0,123.8549,123.9649,123.8457,123.8824,18479.0
2018-08-22 14:55:00,135.08,135.17,135.05,135.16,21265.0,123.8824,123.9649,123.8549,123.9558,21265.0
2018-08-22 15:00:00,135.16,135.27,135.15,135.25,20936.0,123.9558,124.0566,123.9466,124.0383,20936.0
2018-08-22 15:05:00,135.27,135.27,135.13,135.22,18445.0,124.0566,124.0566,123.9282,124.0108,18445.0
2018-08-22 15:10:00,135.25,135.34,135.21,135.32,16964.0,124.0383,124.1208,124.0016,124.1025,16964.0
2018-08-22 15:15:00,135.32,135.32,135.15,135.16,19533.0,124.1025,124.1025,123.9466,123.9558,19533.0
2018-08-22 15:20:00,135.16,135.2,135.1,135.2,26580.0,123.9558,123.9924,123.9007,123.9924,26580.0
2018-08-22 15:25:00,135.19,135.29,135.18,135.22,18996.0,123.9833,124.075,123.9741,124.0108,18996.0
2018-08-22 15:30:00,135.22,135.29,135.07,135.28,37701.0,124.0108,124.075,123.8732,124.0658,37701.0
2018-08-22 15:35:00,135.28,135.35,135.24,135.32,32140.0,124.0658,124.13,124.0291,124.1025,32140.0
2018-08-22 15:40:00,135.32,135.37,135.25,135.28,47285.0,124.1025,124.1483,124.0383,124.0658,47285.0
2018-08-22 15:45:00,135.26,135.38,135.25,135.3,51491.0,124.0475,124.1575,124.0383,124.0841,51491.0
2018-08-22 15:50:00,135.28,135.28,135.07,135.08,37755.0,124.0658,124.0658,123.8732,123.8824,37755.0
2018-08-22 15:55:00,135.09,135.16,134.99,135.08,129854.0,123.8916,123.9558,123.7998,123.8824,129854.0
2018-08-23 09:30:00,134.22,134.37,132.77,132.97,71706.0,123.0937,123.2312,121.7639,121.9473,71706.0
2018-08-23 09:35:00,132.92,134.13,132.72,134.03,48833.0,121.9014,123.0111,121.718,122.9194,48833.0
2018-08-23 09:40:00,134.03,134.03,133.4,133.52,62683.0,122.9194,122.9194,122.3417,122.4517,62683.0
2018-08-23 09:45:00,133.52,133.67,133.4,133.43,42450.0,122.4517,122.5893,122.3417,122.3692,42450.0
2018-08-23 09:50:00,133.48,133.65,133.39,133.51,39706.0,122.415,122.5709,122.3325,122.4425,39706.0
2018-08-23 09:55:00,133.46,133.55,133.39,133.46,48632.0,122.3967,122.4792,122.3325,122.3967,48632.0
2018-08-23 10:00:00,133.45,133.52,133.31,133.31,42953.0,122.3875,122.4517,122.2591,122.2591,42953.0
2018-08-23 10:05:00,133.33,133.33,132.82,132.88,40228.0,122.2775,122.2775,121.8097,121.8648,40228.0
2018-08-23 10:10:00,132.88,133.1,132.67,132.74,46119.0,121.8648,122.0665,121.6722,121.7364,46119.0
2018-08-23 10:15:00,132.75,132.81,132.48,132.81,47231.0,121.7455,121.8006,121.4979,121.8006,47231.0
2018-08-23 10:20:00,132.83,133.27,132.5,132.98,70504.0,121.8189,122.2224,121.5163,121.9565,70504.0
2018-08-23 10:25:00,133.02,133.57,132.94,133.43,76569.0,121.9932,122.4976,121.9198,122.3692,76569.0
2018-08-23 10:30:00,133.49,133.5,132.95,132.97,49510.0,122.4242,122.4334,121.929,121.9473,49510.0
2018-08-23 10:35:00,133.0,133.17,132.95,133.0,52117.0,121.9748,122.1307,121.929,121.9748,52117.0
2018-08-23 10:40:00,133.02,133.07,132.57,132.58,33633.0,121.9932,122.039,121.5805,121.5896,33633.0
2018-08-23 10:45:00,132.58,132.75,132.4,132.44,28211.0,121.5896,121.7455,121.4245,121.4612,28211.0
2018-08-23 10:50:00,132.45,132.6,132.2,132.27,26276.0,121.4704,121.608,121.2411,121.3053,26276.0
2018-08-23 10:55:00,132.28,132.35,132.1,132.35,37875.0,121.3145,121.3787,121.1494,121.3787,37875.0
2018-08-23 11:00:00,132.35,132.58,132.26,132.49,26744.0,121.3787,121.5896,121.2962,121.5071,26744.0
2018-08-23 11:05:00,132.48,132.83,132.4,132.78,30815.0,121.4979,121.8189,121.4245,121.773,30815.0
2018-08-23 11:10:00,132.79,132.83,132.65,132.78,23076.0,121.7822,121.8189,121.6538,121.773,23076.0
2018-08-23 11:15:00,132.78,132.98,132.75,132.92,27602.0,121.773,121.9565,121.7455,121.9014,27602.0
2018-08-23 11:20:00,132.93,133.37,132.78,133.37,33275.0,121.9106,122.3141,121.773,122.3141,33275.0
2018-08-23 11:25:00,133.35,133.86,133.34,133.85,32290.0,122.2958,122.7635,122.2866,122.7543,32290.0
2018-08-23 11:30:00,133.85,133.86,133.46,133.55,27218.0,122.7543,122.7635,122.3967,122.4792,27218.0
2018-08-23 11:35:00,133.57,133.65,133.42,133.49,29180.0,122.4976,122.5709,122.36,122.4242,29180.0
2018-08-23 11:40:00,133.47,133.5,133.25,133.35,31786.0,122.4058,122.4334,122.2041,122.2958,31786.0
2018-08-23 11:45:00,133.36,133.47,133.34,133.34,18515.0,122.305,122.4058,122.2866,122.2866,18515.0
2018-08-23 11:50:00,133.37,133.5,133.32,133.47,23498.0,122.3141,122.4334,122.2683,122.4058,23498.0
2018-08-23 11:55:00,133.46,133.51,133.2,133.2,18867.0,122.3967,122.4425,122.1582,122.1582,18867.0
2018-08-23 12:00:00,133.24,133.34,133.13,133.29,21880.0,122.1949,122.2866,122.094,122.2408,21880.0
2018-08-23 12:05:00,133.3,133.37,133.29,133.31,22697.0,122.2499,122.3141,122.2408,122.2591,22697.0
2018-08-23 12:10:00,133.3,133.38,133.25,133.31,17658.0,122.2499,122.3233,122.2041,122.2591,17658.0
2018-08-23 12:15:00,133.32,133.35,133.25,133.33,18663.0,122.2683,122.2958,122.2041,122.2775,18663.0
2018-08-23 12:20:00,133.33,133.34,133.23,133.31,15749.0,122.2775,122.2866,122.1857,122.2591,15749.0
2018-08-23 12:25:00,133.33,133.46,133.28,133.41,24779.0,122.2775,122.3967,122.2316,122.3508,24779.0
2018-08-23 12:30:00,133.4,133.4,133.26,133.26,21059.0,122.3417,122.3417,122.2133,122.2133,21059.0
2018-08-23 12:35:00,133.27,133.27,133.14,133.26,21349.0,122.2224,122.2224,122.1032,122.2133,21349.0
2018-08-23 12:40:00,133.27,133.52,133.26,133.52,22301.0,122.2224,122.4517,122.2133,122.4517,22301.0
2018-08-23 12:45:00,133.49,133.52,133.46,133.5,13206.0,122.4242,122.4517,122.3967,122.4334,13206.0
2018-08-23 12:50:00,133.52,133.61,133.48,133.48,10099.0,122.4517,122.5342,122.415,122.415,10099.0
2018-08-23 12:55:00,133.47,133.48,133.33,133.39,20244.0,122.4058,122.415,122.2775,122.3325,20244.0
2018-08-23 13:00:00,133.35,133.37,133.17,133.24,25992.0,122.2958,122.3141,122.1307,122.1949,25992.0
2018-08-23 13:05:00,133.24,133.26,133.13,133.22,15541.0,122.1949,122.2133,122.094,122.1766,15541.0
2018-08-23 13:10:00,133.26,133.52,133.26,133.52,13460.0,122.2133,122.4517,122.2133,122.4517,13460.0
2018-08-23 13:15:00,133.5,133.73,133.46,133.73,15798.0,122.4334,122.6443,122.3967,122.6443,15798.0
2018-08-23 13:20:00,133.73,133.73,133.58,133.67,14746.0,122.6443,122.6443,122.5067,122.5893,14746.0
2018-08-23 13:25:00,133.68,133.92,133.67,133.84,17219.0,122.5984,122.8185,122.5893,122.7452,17219.0
2018-08-23 13:30:00,133.86,133.86,133.6,133.65,23562.0,122.7635,122.7635,122.5251,122.5709,23562.0
2018-08-23 13:35:00,133.65,133.71,133.58,133.71,19273.0,122.5709,122.626,122.5067,122.626,19273.0
2018-08-23 13:40:00,133.74,133.87,133.73,133.83,38202.0,122.6535,122.7727,122.6443,122.736,38202.0
2018-08-23 13:45:00,133.8,133.87,133.77,133.81,18251.0,122.7085,122.7727,122.681,122.7177,18251.0
2018-08-23 13:50:00,133.81,133.93,133.78,133.82,34012.0,122.7177,122.8277,122.6902,122.7268,34012.0
2018-08-23 13:55:00,133.82,133.87,133.69,133.84,23009.0,122.7268,122.7727,122.6076,122.7452,23009.0
2018-08-23 14:00:00,133.84,133.92,133.79,133.88,15822.0,122.7452,122.8185,122.6993,122.7819,15822.0
2018-08-23 14:05:00,133.91,134.08,133.9,134.04,16408.0,122.8094,122.9653,122.8002,122.9286,16408.0
2018-08-23 14:10:00,134.06,134.07,133.98,133.98,11974.0,122.9469,122.9561,122.8736,122.8736,11974.0
2018-08-23 14:15:00,133.98,134.02,133.91,133.92,19131.0,122.8736,122.9103,122.8094,122.8185,19131.0
2018-08-23 14:20:00,133.91,133.96,133.91,133.93,21388.0,122.8094,122.8552,122.8094,122.8277,21388.0
2018-08-23 14:25:00,133.93,133.94,133.76,133.79,15967.0,122.8277,122.8369,122.6718,122.6993,15967.0
2018-08-23 14:30:00,133.78,133.8,133.65,133.69,15707.0,122.6902,122.7085,122.5709,122.6076,15707.0
2018-08-23 14:35:00,133.69,133.7,133.6,133.63,11293.0,122.6076,122.6168,122.5251,122.5526,11293.0
2018-08-23 14:40:00,133.62,133.77,133.59,133.77,31023.0,122.5434,122.681,122.5159,122.681,31023.0
2018-08-23 14:45:00,133.76,133.77,133.65,133.66,17584.0,122.6718,122.681,122.5709,122.5801,17584.0
2018-08-23 14:50:00,133.66,133.66,133.53,133.63,18866.0,122.5801,122.5801,122.4609,122.5526,18866.0
2018-08-23 14:55:00,133.63,133.7,133.61,133.66,9940.0,122.5526,122.6168,122.5342,122.5801,9940.0
2018-08-23 15:00:00,133.65,133.65,133.45,133.45,20575.0,122.5709,122.5709,122.3875,122.3875,20575.0
2018-08-23 15:05:00,133.45,133.5,133.38,133.46,20949.0,122.3875,122.4334,122.3233,122.3967,20949.0
2018-08-23 15:10:00,133.44,133.45,133.37,133.39,19046.0,122.3783,122.3875,122.3141,122.3325,19046.0
2018-08-23 15:15:00,133.4,133.41,133.27,133.28,20866.0,122.3417,122.3508,122.2224,122.2316,20866.0
2018-08-23 15:20:00,133.28,133.31,133.21,133.21,17332.0,122.2316,122.2591,122.1674,122.1674,17332.0
2018-08-23 15:25:00,133.24,133.27,133.19,133.23,19841.0,122.1949,122.2224,122.1491,122.1857,19841.0
2018-08-23 15:30:00,133.23,133.23,133.13,133.16,30574.0,122.1857,122.1857,122.094,122.1215,30574.0
2018-08-23 15:35:00,133.17,133.17,132.98,133.0,38636.0,122.1307,122.1307,121.9565,121.9748,38636.0
2018-08-23 15:40:00,133.0,133.03,132.89,132.89,39332.0,121.9748,122.0023,121.8739,121.8739,39332.0
2018-08-23 15:45:00,132.88,132.91,132.82,132.9,59509.0,121.8648,121.8923,121.8097,121.8831,59509.0
2018-08-23 15:50:00,132.9,133.15,132.89,133.13,79326.0,121.8831,122.1124,121.8739,122.094,79326.0
2018-08-23 15:55:00,133.15,133.26,133.03,133.14,155611.0,122.1124,122.2133,122.0023,122.1032,155611.0
2018-08-24 09:30:00,133.37,133.71,133.29,133.65,35641.0,122.3141,122.626,122.2408,122.5709,35641.0
2018-08-24 09:35:00,133.6,133.8,133.47,133.73,15363.0,122.5251,122.7085,122.4058,122.6443,15363.0
2018-08-24 09:40:00,133.76,134.19,133.76,134.09,10930.0,122.6718,123.0662,122.6718,122.9745,10930.0
2018-08-24 09:45:00,134.14,134.18,133.66,133.84,14780.0,123.0203,123.057,122.5801,122.7452,14780.0
2018-08-24 09:50:00,133.81,133.88,133.56,133.67,18126.0,122.7177,122.7819,122.4884,122.5893,18126.0
2018-08-24 09:55:00,133.7,133.71,133.36,133.55,19811.0,122.6168,122.626,122.305,122.4792,19811.0
2018-08-24 10:00:00,133.56,133.72,133.4,133.67,20249.0,122.4884,122.6351,122.3417,122.5893,20249.0
2018-08-24 10:05:00,133.68,133.84,133.57,133.84,16043.0,122.5984,122.7452,122.4976,122.7452,16043.0
2018-08-24 10:10:00,133.89,134.11,133.89,133.93,13129.0,122.791,122.9928,122.791,122.8277,13129.0
2018-08-24 10:15:00,133.96,134.23,133.9,134.23,11981.0,122.8552,123.1028,122.8002,123.1028,11981.0
2018-08-24 10:20:00,134.26,134.52,134.26,134.47,19531.0,123.1304,123.3688,123.1304,123.323,19531.0
2018-08-24 10:25:00,134.47,134.6,134.46,134.6,10770.0,123.323,123.4422,123.3138,123.4422,10770.0
2018-08-24 10:30:00,134.64,134.75,134.59,134.72,28302.0,123.4789,123.5797,123.433,123.5522,28302.0
2018-08-24 10:35:00,134.73,135.0,134.72,134.95,16782.0,123.5614,123.809,123.5522,123.7632,16782.0
2018-08-24 10:40:00,134.93,134.93,134.68,134.78,14578.0,123.7448,123.7448,123.5155,123.6073,14578.0
2018-08-24 10:45:00,134.82,134.93,134.79,134.89,16988.0,123.6439,123.7448,123.6164,123.7081,16988.0
2018-08-24 10:50:00,134.89,135.18,134.86,135.18,20216.0,123.7081,123.9741,123.6806,123.9741,20216.0
2018-08-24 10:55:00,135.18,135.27,135.07,135.08,24938.0,123.9741,124.0566,123.8732,123.8824,24938.0
2018-08-24 11:00:00,135.08,135.4,135.03,135.33,42545.0,123.8824,124.1759,123.8365,124.1117,42545.0
2018-08-24 11:05:00,135.3,135.38,135.21,135.32,28881.0,124.0841,124.1575,124.0016,124.1025,28881.0
2018-08-24 11:10:00,135.3,135.5,135.2,135.46,27729.0,124.0841,124.2676,123.9924,124.2309,27729.0
2018-08-24 11:15:00,135.46,135.63,135.35,135.54,17095.0,124.2309,124.3868,124.13,124.3043,17095.0
2018-08-24 11:20:00,135.54,135.75,135.5,135.64,23432.0,124.3043,124.4968,124.2676,124.396,23432.0
2018-08-24 11:25:00,135.64,135.68,135.24,135.28,44582.0,124.396,124.4326,124.0291,124.0658,44582.0
2018-08-24 11:30:00,135.28,135.42,135.08,135.26,32653.0,124.0658,124.1942,123.8824,124.0475,32653.0
2018-08-24 11:35:00,135.27,135.55,135.27,135.36,19727.0,124.0566,124.3134,124.0566,124.1392,19727.0
2018-08-24 11:40:00,135.35,135.48,135.11,135.47,12470.0,124.13,124.2492,123.9099,124.2401,12470.0
2018-08-24 11:45:00,135.47,135.53,135.16,135.27,34258.0,124.2401,124.2951,123.9558,124.0566,34258.0
2018-08-24 11:50:00,135.29,135.53,135.28,135.32,13967.0,124.075,124.2951,124.0658,124.1025,13967.0
2018-08-24 11:55:00,135.31,135.51,135.31,135.51,13312.0,124.0933,124.2767,124.0933,124.2767,13312.0
2018-08-24 12:00:00,135.54,135.76,135.49,135.53,31296.0,124.3043,124.506,124.2584,124.2951,31296.0
2018-08-24 12:05:00,135.51,135.8,135.4,135.79,26733.0,124.2767,124.5427,124.1759,124.5335,26733.0
2018-08-24 12:10:00,135.75,135.76,135.57,135.72,13606.0,124.4968,124.506,124.3318,124.4693,13606.0
2018-08-24 12:15:00,135.72,135.72,135.56,135.65,8327.0,124.4693,124.4693,124.3226,124.4051,8327.0
2018-08-24 12:20:00,135.66,135.68,135.58,135.65,9291.0,124.4143,124.4326,124.3409,124.4051,9291.0
2018-08-24 12:25:00,135.66,135.83,135.64,135.79,11577.0,124.4143,124.5702,124.396,124.5335,11577.0
2018-08-24 12:30:00,135.79,135.85,135.69,135.72,8065.0,124.5335,124.5886,124.4418,124.4693,8065.0
2018-08-24 12:35:00,135.69,135.71,135.66,135.69,12179.0,124.4418,124.4602,124.4143,124.4418,12179.0
2018-08-24 12:40:00,135.71,135.75,135.59,135.63,11009.0,124.4602,124.4968,124.3501,124.3868,11009.0
2018-08-24 12:45:00,135.63,135.97,135.61,135.97,19275.0,124.3868,124.6986,124.3685,124.6986,19275.0
2018-08-24 12:50:00,135.97,136.1,135.85,135.93,12340.0,124.6986,124.8178,124.5886,124.6619,12340.0
2018-08-24 12:55:00,135.91,136.07,135.91,136.03,10217.0,124.6436,124.7903,124.6436,124.7536,10217.0
2018-08-24 13:00:00,136.03,136.04,135.91,135.94,10754.0,124.7536,124.7628,124.6436,124.6711,10754.0
2018-08-24 13:05:00,135.92,135.92,135.79,135.85,6778.0,124.6528,124.6528,124.5335,124.5886,6778.0
2018-08-24 13:10:00,135.88,135.92,135.87,135.91,6506.0,124.6161,124.6528,124.6069,124.6436,6506.0
2018-08-24 13:15:00,135.93,135.98,135.92,135.97,9967.0,124.6619,124.7078,124.6528,124.6986,9967.0
2018-08-24 13:20:00,135.97,136.03,135.88,136.02,8199.0,124.6986,124.7536,124.6161,124.7445,8199.0
2018-08-24 13:25:00,136.02,136.12,135.99,136.12,10577.0,124.7445,124.8362,124.717,124.8362,10577.0
2018-08-24 13:30:00,136.13,136.24,136.12,136.16,10998.0,124.8453,124.9462,124.8362,124.8729,10998.0
2018-08-24 13:35:00,136.13,136.14,136.0,136.03,11837.0,124.8453,124.8545,124.7261,124.7536,11837.0
2018-08-24 13:40:00,136.0,136.0,135.6,135.62,13099.0,124.7261,124.7261,124.3593,124.3776,13099.0
2018-08-24 13:45:00,135.61,135.65,135.55,135.62,12462.0,124.3685,124.4051,124.3134,124.3776,12462.0
2018-08-24 13:50:00,135.62,135.62,135.4,135.4,9728.0,124.3776,124.3776,124.1759,124.1759,9728.0
2018-08-24 13:55:00,135.44,135.56,135.43,135.56,8618.0,124.2125,124.3226,124.2034,124.3226,8618.0
2018-08-24 14:00:00,135.57,135.57,135.4,135.41,8279.0,124.3318,124.3318,124.1759,124.185,8279.0
2018-08-24 14:05:00,135.43,135.47,135.33,135.47,9756.0,124.2034,124.2401,124.1117,124.2401,9756.0
2018-08-24 14:10:00,135.49,135.52,135.44,135.52,7626.0,124.2584,124.2859,124.2125,124.2859,7626.0
2018-08-24 14:15:00,135.52,135.68,135.51,135.53,12108.0,124.2859,124.4326,124.2767,124.2951,12108.0
2018-08-24 14:20:00,135.56,135.7,135.56,135.6,11398.0,124.3226,124.451,124.3226,124.3593,11398.0
2018-08-24 14:25:00,135.58,135.6,135.53,135.55,7561.0,124.3409,124.3593,124.2951,124.3134,7561.0
2018-08-24 14:30:00,135.58,135.7,135.57,135.69,12107.0,124.3409,124.451,124.3318,124.4418,12107.0
2018-08-24 14:35:00,135.7,135.72,135.59,135.6,10543.0,124.451,124.4693,124.3501,124.3593,10543.0
2018-08-24 14:40:00,135.6,135.66,135.6,135.65,11033.0,124.3593,124.4143,124.3593,124.4051,11033.0
2018-08-24 14:45:00,135.66,135.89,135.66,135.89,6966.0,124.4143,124.6252,124.4143,124.6252,6966.0
2018-08-24 14:50:00,135.89,135.89,135.76,135.81,11603.0,124.6252,124.6252,124.506,124.5519,11603.0
2018-08-24 14:55:00,135.79,135.89,135.79,135.86,11225.0,124.5335,124.6252,124.5335,124.5977,11225.0
2018-08-24 15:00:00,135.83,135.85,135.75,135.8,16709.0,124.5702,124.5886,124.4968,124.5427,16709.0
2018-08-24 15:05:00,135.8,135.82,135.73,135.73,8161.0,124.5427,124.561,124.4785,124.4785,8161.0
2018-08-24 15:10:00,135.76,135.9,135.74,135.9,13332.0,124.506,124.6344,124.4877,124.6344,13332.0
2018-08-24 15:15:00,135.91,135.94,135.81,135.81,10612.0,124.6436,124.6711,124.5519,124.5519,10612.0
2018-08-24 15:20:00,135.8,135.93,135.78,135.91,10555.0,124.5427,124.6619,124.5244,124.6436,10555.0
2018-08-24 15:25:00,135.91,135.93,135.83,135.85,13686.0,124.6436,124.6619,124.5702,124.5886,13686.0
2018-08-24 15:30:00,135.84,135.91,135.74,135.84,23548.0,124.5794,124.6436,124.4877,124.5794,23548.0
2018-08-24 15:35:00,135.83,135.92,135.75,135.91,21836.0,124.5702,124.6528,124.4968,124.6436,21836.0
2018-08-24 15:40:00,135.91,136.06,135.87,135.88,43613.0,124.6436,124.7811,124.6069,124.6161,43613.0
2018-08-24 15:45:00,135.87,135.94,135.79,135.83,25209.0,124.6069,124.6711,124.5335,124.5702,25209.0
2018-08-24 15:50:00,135.82,135.84,135.72,135.72,26536.0,124.561,124.5794,124.4693,124.4693,26536.0
2018-08-24 15:55:00,135.72,135.77,135.56,135.58,113452.0,124.4693,124.5152,124.3226,124.3409,113452.0
2018-08-27 09:30:00,136.22,137.38,136.0,137.37,22949.0,124.9279,125.9917,124.7261,125.9826,22949.0
2018-08-27 09:35:00,137.18,137.44,136.76,137.29,12150.0,125.8083,126.0468,125.4231,125.9092,12150.0
2018-08-27 09:40:00,137.27,137.56,136.87,136.96,17457.0,125.8908,126.1568,125.524,125.6065,17457.0
2018-08-27 09:45:00,136.96,137.23,136.91,137.07,17196.0,125.6065,125.8542,125.5607,125.7074,17196.0
2018-08-27 09:50:00,137.08,137.36,136.9,137.3,18623.0,125.7166,125.9734,125.5515,125.9184,18623.0
2018-08-27 09:55:00,137.3,137.51,136.99,137.51,20326.0,125.9184,126.1109,125.6341,126.1109,20326.0
2018-08-27 10:00:00,137.51,137.55,137.34,137.52,17674.0,126.1109,126.1476,125.955,126.1201,17674.0
2018-08-27 10:05:00,137.53,137.78,137.48,137.68,21490.0,126.1293,126.3586,126.0834,126.2669,21490.0
2018-08-27 10:10:00,137.71,138.5,137.68,138.05,32970.0,126.2944,127.0189,126.2669,126.6062,32970.0
2018-08-27 10:15:00,138.05,138.3,137.76,137.97,21329.0,126.6062,126.8355,126.3402,126.5328,21329.0
2018-08-27 10:20:00,137.97,138.47,137.97,138.27,23930.0,126.5328,126.9914,126.5328,126.8079,23930.0
2018-08-27 10:25:00,138.31,138.39,138.14,138.24,33647.0,126.8446,126.918,126.6887,126.7804,33647.0
2018-08-27 10:30:00,138.22,138.45,138.19,138.38,30423.0,126.7621,126.973,126.7346,126.9088,30423.0
2018-08-27 10:35:00,138.35,138.71,138.24,138.32,33030.0,126.8813,127.2115,126.7804,126.8538,33030.0
2018-08-27 10:40:00,138.29,138.43,138.28,138.37,39689.0,126.8263,126.9547,126.8171,126.8997,39689.0
2018-08-27 10:45:00,138.39,138.41,138.27,138.4,13245.0,126.918,126.9363,126.8079,126.9272,13245.0
2018-08-27 10:50:00,138.44,138.64,138.41,138.58,20890.0,126.9639,127.1473,126.9363,127.0922,20890.0
2018-08-27 10:55:00,138.59,138.67,138.39,138.66,12017.0,127.1014,127.1748,126.918,127.1656,12017.0
2018-08-27 11:00:00,138.66,138.76,138.6,138.74,11884.0,127.1656,127.2573,127.1106,127.239,11884.0
2018-08-27 11:05:00,138.74,138.79,138.58,138.72,17471.0,127.239,127.2848,127.0922,127.2206,17471.0
2018-08-27 11:10:00,138.69,138.85,138.65,138.68,32025.0,127.1931,127.3399,127.1564,127.184,32025.0
2018-08-27 11:15:00,138.68,138.69,138.56,138.66,17466.0,127.184,127.1931,127.0739,127.1656,17466.0
2018-08-27 11:20:00,138.67,138.77,138.55,138.69,13672.0,127.1748,127.2665,127.0647,127.1931,13672.0
2018-08-27 11:25:00,138.69,138.84,138.63,138.82,11178.0,127.1931,127.3307,127.1381,127.3124,11178.0
2018-08-27 11:30:00,138.82,138.97,138.78,138.81,13867.0,127.3124,127.4499,127.2757,127.3032,13867.0
2018-08-27 11:35:00,138.81,138.94,138.76,138.78,11296.0,127.3032,127.4224,127.2573,127.2757,11296.0
2018-08-27 11:40:00,138.82,138.91,138.82,138.91,11461.0,127.3124,127.3949,127.3124,127.3949,11461.0
2018-08-27 11:45:00,138.93,138.97,138.85,138.97,11478.0,127.4132,127.4499,127.3399,127.4499,11478.0
2018-08-27 11:50:00,138.97,139.2,138.94,138.99,16198.0,127.4499,127.6609,127.4224,127.4683,16198.0
2018-08-27 11:55:00,138.96,139.1,138.82,139.1,10646.0,127.4407,127.5691,127.3124,127.5691,10646.0
2018-08-27 12:00:00,139.1,139.11,138.97,139.06,11252.0,127.5691,127.5783,127.4499,127.5325,11252.0
2018-08-27 12:05:00,139.07,139.15,139.0,139.1,14209.0,127.5416,127.615,127.4774,127.5691,14209.0
2018-08-27 12:10:00,139.08,139.13,139.04,139.12,8186.0,127.5508,127.5967,127.5141,127.5875,8186.0
2018-08-27 12:15:00,139.15,139.27,139.15,139.27,11119.0,127.615,127.7251,127.615,127.7251,11119.0
2018-08-27 12:20:00,139.3,139.3,139.18,139.2,7928.0,127.7526,127.7526,127.6425,127.6609,7928.0
2018-08-27 12:25:00,139.22,139.28,139.1,139.12,11051.0,127.6792,127.7342,127.5691,127.5875,11051.0
2018-08-27 12:30:00,139.1,139.18,139.03,139.03,18035.0,127.5691,127.6425,127.5049,127.5049,18035.0
2018-08-27 12:35:00,139.04,139.05,138.92,138.92,24828.0,127.5141,127.5233,127.4041,127.4041,24828.0
2018-08-27 12:40:00,138.9,138.9,138.69,138.69,8904.0,127.3857,127.3857,127.1931,127.1931,8904.0
2018-08-27 12:45:00,138.68,138.68,138.34,138.36,20331.0,127.184,127.184,126.8721,126.8905,20331.0
2018-08-27 12:50:00,138.34,138.5,138.32,138.38,23277.0,126.8721,127.0189,126.8538,126.9088,23277.0
2018-08-27 12:55:00,138.39,138.39,137.92,138.12,14325.0,126.918,126.918,126.487,126.6704,14325.0
2018-08-27 13:00:00,138.12,138.18,138.05,138.14,5751.0,126.6704,126.7254,126.6062,126.6887,5751.0
2018-08-27 13:05:00,138.13,138.14,137.98,138.06,8214.0,126.6796,126.6887,126.542,126.6154,8214.0
2018-08-27 13:10:00,138.07,138.34,138.06,138.32,18715.0,126.6245,126.8721,126.6154,126.8538,18715.0
2018-08-27 13:15:00,138.32,138.49,138.27,138.45,7855.0,126.8538,127.0097,126.8079,126.973,7855.0
2018-08-27 13:20:00,138.45,138.46,138.36,138.45,12400.0,126.973,126.9822,126.8905,126.973,12400.0
2018-08-27 13:25:00,138.45,138.49,138.37,138.49,11312.0,126.973,127.0097,126.8997,127.0097,11312.0
2018-08-27 13:30:00,138.49,138.49,138.39,138.42,21730.0,127.0097,127.0097,126.918,126.9455,21730.0
2018-08-27 13:35:00,138.4,138.62,138.36,138.55,15616.0,126.9272,127.1289,126.8905,127.0647,15616.0
2018-08-27 13:40:00,138.55,138.61,138.42,138.53,17826.0,127.0647,127.1198,126.9455,127.0464,17826.0
2018-08-27 13:45:00,138.53,138.62,138.53,138.62,10979.0,127.0464,127.1289,127.0464,127.1289,10979.0
2018-08-27 13:50:00,138.6,138.62,138.53,138.58,9171.0,127.1106,127.1289,127.0464,127.0922,9171.0
2018-08-27 13:55:00,138.58,138.6,138.52,138.59,7716.0,127.0922,127.1106,127.0372,127.1014,7716.0
2018-08-27 14:00:00,138.59,138.65,138.53,138.64,10350.0,127.1014,127.1564,127.0464,127.1473,10350.0
2018-08-27 14:05:00,138.65,138.69,138.62,138.63,12170.0,127.1564,127.1931,127.1289,127.1381,12170.0
2018-08-27 14:10:00,138.63,138.7,138.59,138.65,11499.0,127.1381,127.2023,127.1014,127.1564,11499.0
2018-08-27 14:15:00,138.65,138.68,138.61,138.68,8432.0,127.1564,127.184,127.1198,127.184,8432.0
2018-08-27 14:20:00,138.66,138.72,138.53,138.53,11873.0,127.1656,127.2206,127.0464,127.0464,11873.0
2018-08-27 14:25:00,138.55,138.63,138.52,138.6,16457.0,127.0647,127.1381,127.0372,127.1106,16457.0
2018-08-27 14:30:00,138.59,138.77,138.58,138.71,7880.0,127.1014,127.2665,127.0922,127.2115,7880.0
2018-08-27 14:35:00,138.7,138.78,138.66,138.74,12860.0,127.2023,127.2757,127.1656,127.239,12860.0
2018-08-27 14:40:00,138.73,138.79,138.57,138.57,15164.0,127.2298,127.2848,127.0831,127.0831,15164.0
2018-08-27 14:45:00,138.6,138.62,138.55,138.57,6201.0,127.1106,127.1289,127.0647,127.0831,6201.0
2018-08-27 14:50:00,138.57,138.57,138.49,138.57,10555.0,127.0831,127.0831,127.0097,127.0831,10555.0
2018-08-27 14:55:00,138.57,138.58,138.49,138.57,15489.0,127.0831,127.0922,127.0097,127.0831,15489.0
2018-08-27 15:00:00,138.58,138.62,138.51,138.58,20695.0,127.0922,127.1289,127.0281,127.0922,20695.0
2018-08-27 15:05:00,138.58,138.67,138.57,138.66,9803.0,127.0922,127.1748,127.0831,127.1656,9803.0
2018-08-27 15:10:00,138.66,138.66,138.37,138.44,12504.0,127.1656,127.1656,126.8997,126.9639,12504.0
2018-08-27 15:15:00,138.46,138.46,138.1,138.12,14516.0,126.9822,126.9822,126.652,126.6704,14516.0
2018-08-27 15:20:00,138.11,138.17,137.98,137.98,13844.0,126.6612,126.7162,126.542,126.542,13844.0
2018-08-27 15:25:00,138.01,138.19,138.0,138.19,13970.0,126.5695,126.7346,126.5603,126.7346,13970.0
2018-08-27 15:30:00,138.2,138.24,138.1,138.14,20322.0,126.7438,126.7804,126.652,126.6887,20322.0
2018-08-27 15:35:00,138.14,138.3,138.12,138.28,21327.0,126.6887,126.8355,126.6704,126.8171,21327.0
2018-08-27 15:40:00,138.28,138.28,138.22,138.27,24515.0,126.8171,126.8171,126.7621,126.8079,24515.0
2018-08-27 15:45:00,138.26,138.38,138.25,138.33,59851.0,126.7988,126.9088,126.7896,126.863,59851.0
2018-08-27 15:50:00,138.33,138.34,138.21,138.25,35176.0,126.863,126.8721,126.7529,126.7896,35176.0
2018-08-27 15:55:00,138.24,138.32,138.21,138.23,96321.0,126.7804,126.8538,126.7529,126.7713,96321.0
2018-08-28 09:30:00,141.99,146.0,141.99,144.1,220181.0,130.2196,133.8972,130.2196,132.1547,220181.0
2018-08-28 09:35:00,144.08,144.15,142.62,142.77,77557.0,132.1363,132.2005,130.7973,130.9349,77557.0
2018-08-28 09:40:00,142.65,142.68,141.58,141.7,42309.0,130.8249,130.8524,129.8436,129.9536,42309.0
2018-08-28 09:45:00,141.77,141.78,140.31,140.96,62989.0,130.0178,130.027,128.6788,129.275,62989.0
2018-08-28 09:50:00,140.96,141.38,140.9,141.06,36956.0,129.275,129.6601,129.2199,129.3667,36956.0
2018-08-28 09:55:00,141.09,141.79,141.05,141.14,52468.0,129.3942,130.0362,129.3575,129.44,52468.0
2018-08-28 10:00:00,141.18,141.85,141.18,141.64,47737.0,129.4767,130.0912,129.4767,129.8986,47737.0
2018-08-28 10:05:00,141.67,141.67,141.03,141.08,30759.0,129.9261,129.9261,129.3392,129.385,30759.0
2018-08-28 10:10:00,141.06,141.09,140.7,140.99,23309.0,129.3667,129.3942,129.0365,129.3025,23309.0
2018-08-28 10:15:00,140.97,141.06,140.6,140.96,41423.0,129.2841,129.3667,128.9448,129.275,41423.0
2018-08-28 10:20:00,140.93,141.05,140.68,140.82,54967.0,129.2474,129.3575,129.0182,129.1466,54967.0
2018-08-28 10:25:00,140.84,140.86,140.6,140.78,35613.0,129.1649,129.1832,128.9448,129.1099,35613.0
2018-08-28 10:30:00,140.79,141.2,140.79,141.05,35231.0,129.119,129.4951,129.119,129.3575,35231.0
2018-08-28 10:35:00,141.07,141.21,140.73,140.85,55679.0,129.3758,129.5042,129.064,129.1741,55679.0
2018-08-28 10:40:00,140.82,140.98,140.8,140.93,29263.0,129.1466,129.2933,129.1282,129.2474,29263.0
2018-08-28 10:45:00,140.94,141.18,140.62,140.68,66924.0,129.2566,129.4767,128.9631,129.0182,66924.0
2018-08-28 10:50:00,140.66,141.43,140.62,141.17,69048.0,128.9998,129.706,128.9631,129.4675,69048.0
2018-08-28 10:55:00,141.16,141.31,140.78,140.81,35096.0,129.4584,129.5959,129.1099,129.1374,35096.0
2018-08-28 11:00:00,140.79,140.86,140.42,140.45,33498.0,129.119,129.1832,128.7797,128.8072,33498.0
2018-08-28 11:05:00,140.44,140.52,140.08,140.08,30356.0,128.7981,128.8714,128.4679,128.4679,30356.0
2018-08-28 11:10:00,140.12,140.35,140.02,140.24,53002.0,128.5046,128.7155,128.4129,128.6146,53002.0
2018-08-28 11:15:00,140.22,140.43,140.07,140.07,33570.0,128.5963,128.7889,128.4587,128.4587,33570.0
2018-08-28 11:20:00,140.08,140.17,139.82,139.84,30408.0,128.4679,128.5504,128.2295,128.2478,30408.0
2018-08-28 11:25:00,139.83,140.08,139.83,139.91,18595.0,128.2386,128.4679,128.2386,128.312,18595.0
2018-08-28 11:30:00,139.89,140.02,139.77,139.95,30593.0,128.2937,128.4129,128.1836,128.3487,30593.0
2018-08-28 11:35:00,139.96,139.98,139.8,139.94,15452.0,128.3579,128.3762,128.2111,128.3395,15452.0
2018-08-28 11:40:00,139.95,140.18,139.94,140.14,16133.0,128.3487,128.5596,128.3395,128.5229,16133.0
2018-08-28 11:45:00,140.11,140.23,140.04,140.13,9467.0,128.4954,128.6055,128.4312,128.5138,9467.0
2018-08-28 11:50:00,140.17,140.21,140.02,140.15,18583.0,128.5504,128.5871,128.4129,128.5321,18583.0
2018-08-28 11:55:00,140.14,140.33,139.95,139.95,37023.0,128.5229,128.6972,128.3487,128.3487,37023.0
2018-08-28 12:00:00,139.95,139.95,139.59,139.83,20667.0,128.3487,128.3487,128.0185,128.2386,20667.0
2018-08-28 12:05:00,139.83,139.94,139.68,139.73,13263.0,128.2386,128.3395,128.1011,128.1469,13263.0
2018-08-28 12:10:00,139.73,139.76,139.54,139.68,14380.0,128.1469,128.1744,127.9727,128.1011,14380.0
2018-08-28 12:15:00,139.7,139.97,139.57,139.84,20788.0,128.1194,128.367,128.0002,128.2478,20788.0
2018-08-28 12:20:00,139.84,139.92,139.83,139.88,7643.0,128.2478,128.3212,128.2386,128.2845,7643.0
2018-08-28 12:25:00,139.9,139.94,139.76,139.84,11824.0,128.3028,128.3395,128.1744,128.2478,11824.0
2018-08-28 12:30:00,139.83,139.98,139.8,139.94,12840.0,128.2386,128.3762,128.2111,128.3395,12840.0
2018-08-28 12:35:00,139.94,139.99,139.91,139.94,8765.0,128.3395,128.3854,128.312,128.3395,8765.0
2018-08-28 12:40:00,139.93,139.96,139.87,139.89,10481.0,128.3303,128.3579,128.2753,128.2937,10481.0
2018-08-28 12:45:00,139.89,139.95,139.83,139.88,16628.0,128.2937,128.3487,128.2386,128.2845,16628.0
2018-08-28 12:50:00,139.87,139.95,139.83,139.94,12623.0,128.2753,128.3487,128.2386,128.3395,12623.0
2018-08-28 12:55:00,139.96,140.11,139.95,140.09,18486.0,128.3579,128.4954,128.3487,128.4771,18486.0
2018-08-28 13:00:00,140.09,140.16,140.07,140.15,8138.0,128.4771,128.5413,128.4587,128.5321,8138.0
2018-08-28 13:05:00,140.16,140.31,140.12,140.26,15150.0,128.5413,128.6788,128.5046,128.633,15150.0
2018-08-28 13:10:00,140.26,140.4,140.22,140.33,9445.0,128.633,128.7614,128.5963,128.6972,9445.0
2018-08-28 13:15:00,140.31,140.45,140.3,140.45,14163.0,128.6788,128.8072,128.6697,128.8072,14163.0
2018-08-28 13:20:00,140.45,140.55,140.36,140.51,15292.0,128.8072,128.8989,128.7247,128.8623,15292.0
2018-08-28 13:25:00,140.53,140.54,140.43,140.44,15277.0,128.8806,128.8898,128.7889,128.7981,15277.0
2018-08-28 13:30:00,140.43,140.55,140.43,140.55,6381.0,128.7889,128.8989,128.7889,128.8989,6381.0
2018-08-28 13:35:00,140.55,140.6,140.49,140.59,12026.0,128.8989,128.9448,128.8439,128.9356,12026.0
2018-08-28 13:40:00,140.57,140.68,140.57,140.67,13012.0,128.9173,129.0182,128.9173,129.009,13012.0
2018-08-28 13:45:00,140.68,140.77,140.65,140.69,13825.0,129.0182,129.1007,128.9907,129.0273,13825.0
2018-08-28 13:50:00,140.68,140.85,140.68,140.81,10700.0,129.0182,129.1741,129.0182,129.1374,10700.0
2018-08-28 13:55:00,140.8,140.88,140.8,140.85,13148.0,129.1282,129.2016,129.1282,129.1741,13148.0
2018-08-28 14:00:00,140.85,140.96,140.83,140.96,18535.0,129.1741,129.275,129.1557,129.275,18535.0
2018-08-28 14:05:00,140.96,141.11,140.96,141.1,20652.0,129.275,129.4125,129.275,129.4034,20652.0
2018-08-28 14:10:00,141.09,141.09,140.89,140.91,17914.0,129.3942,129.3942,129.2108,129.2291,17914.0
2018-08-28 14:15:00,140.89,141.07,140.86,140.88,16951.0,129.2108,129.3758,129.1832,129.2016,16951.0
2018-08-28 14:20:00,140.87,140.89,140.54,140.59,12912.0,129.1924,129.2108,128.8898,128.9356,12912.0
2018-08-28 14:25:00,140.56,140.59,140.38,140.49,14709.0,128.9081,128.9356,128.743,128.8439,14709.0
2018-08-28 14:30:00,140.46,140.6,140.45,140.58,18267.0,128.8164,128.9448,128.8072,128.9265,18267.0
2018-08-28 14:35:00,140.56,140.59,140.23,140.24,12121.0,128.9081,128.9356,128.6055,128.6146,12121.0
2018-08-28 14:40:00,140.24,140.32,140.21,140.3,25318.0,128.6146,128.688,128.5871,128.6697,25318.0
2018-08-28 14:45:00,140.28,140.45,140.24,140.43,16629.0,128.6513,128.8072,128.6146,128.7889,16629.0
2018-08-28 14:50:00,140.41,140.43,140.25,140.27,8234.0,128.7705,128.7889,128.6238,128.6422,8234.0
2018-08-28 14:55:00,140.27,140.33,140.23,140.33,19435.0,128.6422,128.6972,128.6055,128.6972,19435.0
2018-08-28 15:00:00,140.34,140.55,140.29,140.46,36508.0,128.7064,128.8989,128.6605,128.8164,36508.0
2018-08-28 15:05:00,140.45,140.52,140.33,140.33,32071.0,128.8072,128.8714,128.6972,128.6972,32071.0
2018-08-28 15:10:00,140.3,140.47,140.3,140.46,16206.0,128.6697,128.8256,128.6697,128.8164,16206.0
2018-08-28 15:15:00,140.42,140.5,140.31,140.33,14584.0,128.7797,128.8531,128.6788,128.6972,14584.0
2018-08-28 15:20:00,140.34,140.39,140.14,140.17,38183.0,128.7064,128.7522,128.5229,128.5504,38183.0
2018-08-28 15:25:00,140.18,140.18,140.03,140.13,21911.0,128.5596,128.5596,128.4221,128.5138,21911.0
2018-08-28 15:30:00,140.14,140.19,140.04,140.12,29201.0,128.5229,128.5688,128.4312,128.5046,29201.0
2018-08-28 15:35:00,140.12,140.12,139.96,140.0,39575.0,128.5046,128.5046,128.3579,128.3945,39575.0
2018-08-28 15:40:00,139.97,140.03,139.9,139.96,34144.0,128.367,128.4221,128.3028,128.3579,34144.0
2018-08-28 15:45:00,139.9,139.95,139.54,139.56,43359.0,128.3028,128.3487,127.9727,127.991,43359.0
2018-08-28 15:50:00,139.54,139.85,139.54,139.83,49466.0,127.9727,128.257,127.9727,128.2386,49466.0
2018-08-28 15:55:00,139.83,140.11,139.81,140.09,186103.0,128.2386,128.4954,128.2203,128.4771,186103.0
2018-08-29 09:30:00,140.51,140.99,140.31,140.64,33252.0,128.8623,129.3025,128.6788,128.9815,33252.0
2018-08-29 09:35:00,140.73,140.84,140.11,140.4,14569.0,129.064,129.1649,128.4954,128.7614,14569.0
2018-08-29 09:40:00,140.4,140.65,140.13,140.62,19295.0,128.7614,128.9907,128.5138,128.9631,19295.0
2018-08-29 09:45:00,140.69,141.28,140.46,141.27,18112.0,129.0273,129.5684,128.8164,129.5593,18112.0
2018-08-29 09:50:00,141.21,141.74,141.14,141.25,20597.0,129.5042,129.9903,129.44,129.5409,20597.0
2018-08-29 09:55:00,141.29,141.45,141.19,141.2,14151.0,129.5776,129.7243,129.4859,129.4951,14151.0
2018-08-29 10:00:00,141.26,141.34,140.88,140.99,34250.0,129.5501,129.6235,129.2016,129.3025,34250.0
2018-08-29 10:05:00,141.0,141.14,140.89,140.98,20353.0,129.3116,129.44,129.2108,129.2933,20353.0
2018-08-29 10:10:00,140.98,141.39,140.98,141.3,21081.0,129.2933,129.6693,129.2933,129.5868,21081.0
2018-08-29 10:15:00,141.29,141.32,140.91,141.01,17947.0,129.5776,129.6051,129.2291,129.3208,17947.0
2018-08-29 10:20:00,141.03,141.27,141.01,141.22,11544.0,129.3392,129.5593,129.3208,129.5134,11544.0
2018-08-29 10:25:00,141.22,141.54,141.08,141.54,15180.0,129.5134,129.8069,129.385,129.8069,15180.0
2018-08-29 10:30:00,141.55,141.57,141.22,141.3,13854.0,129.816,129.8344,129.5134,129.5868,13854.0
2018-08-29 10:35:00,141.3,141.46,141.21,141.39,10721.0,129.5868,129.7335,129.5042,129.6693,10721.0
2018-08-29 10:40:00,141.47,141.52,141.39,141.51,12385.0,129.7427,129.7885,129.6693,129.7794,12385.0
2018-08-29 10:45:00,141.5,141.51,141.25,141.39,12600.0,129.7702,129.7794,129.5409,129.6693,12600.0
2018-08-29 10:50:00,141.34,141.39,141.12,141.38,26402.0,129.6235,129.6693,129.4217,129.6601,26402.0
2018-08-29 10:55:00,141.41,141.71,141.31,141.66,21201.0,129.6877,129.9628,129.5959,129.9169,21201.0
2018-08-29 11:00:00,141.66,142.12,141.61,141.78,39016.0,129.9169,130.3388,129.8711,130.027,39016.0
2018-08-29 11:05:00,141.78,141.82,141.48,141.59,14810.0,130.027,130.0637,129.7519,129.8527,14810.0
2018-08-29 11:10:00,141.59,141.61,141.35,141.43,15707.0,129.8527,129.8711,129.6326,129.706,15707.0
2018-08-29 11:15:00,141.44,141.59,141.28,141.56,11030.0,129.7152,129.8527,129.5684,129.8252,11030.0
2018-08-29 11:20:00,141.56,141.56,141.36,141.37,9015.0,129.8252,129.8252,129.6418,129.651,9015.0
2018-08-29 11:25:00,141.41,141.75,141.41,141.56,18351.0,129.6877,129.9995,129.6877,129.8252,18351.0
2018-08-29 11:30:00,141.56,141.78,141.47,141.52,12403.0,129.8252,130.027,129.7427,129.7885,12403.0
2018-08-29 11:35:00,141.53,141.53,141.35,141.38,11330.0,129.7977,129.7977,129.6326,129.6601,11330.0
2018-08-29 11:40:00,141.38,141.57,141.33,141.4,8730.0,129.6601,129.8344,129.6143,129.6785,8730.0
2018-08-29 11:45:00,141.4,141.51,141.27,141.5,9447.0,129.6785,129.7794,129.5593,129.7702,9447.0
2018-08-29 11:50:00,141.49,141.5,141.25,141.27,14924.0,129.761,129.7702,129.5409,129.5593,14924.0
2018-08-29 11:55:00,141.3,141.32,141.12,141.29,13261.0,129.5868,129.6051,129.4217,129.5776,13261.0
2018-08-29 12:00:00,141.26,141.36,141.03,141.35,43290.0,129.5501,129.6418,129.3392,129.6326,43290.0
2018-08-29 12:05:00,141.34,141.41,141.24,141.29,9824.0,129.6235,129.6877,129.5317,129.5776,9824.0
2018-08-29 12:10:00,141.31,141.31,141.05,141.05,8559.0,129.5959,129.5959,129.3575,129.3575,8559.0
2018-08-29 12:15:00,141.04,141.27,141.02,141.09,8876.0,129.3483,129.5593,129.33,129.3942,8876.0
2018-08-29 12:20:00,141.08,141.23,141.01,141.11,15724.0,129.385,129.5226,129.3208,129.4125,15724.0
2018-08-29 12:25:00,141.11,141.13,140.9,140.9,7200.0,129.4125,129.4309,129.2199,129.2199,7200.0
2018-08-29 12:30:00,140.9,141.17,140.9,141.1,7460.0,129.2199,129.4675,129.2199,129.4034,7460.0
2018-08-29 12:35:00,141.07,141.18,141.06,141.13,6024.0,129.3758,129.4767,129.3667,129.4309,6024.0
2018-08-29 12:40:00,141.1,141.15,141.06,141.15,9802.0,129.4034,129.4492,129.3667,129.4492,9802.0
2018-08-29 12:45:00,141.16,141.39,141.14,141.38,13490.0,129.4584,129.6693,129.44,129.6601,13490.0
2018-08-29 12:50:00,141.34,141.37,141.0,141.07,19648.0,129.6235,129.651,129.3116,129.3758,19648.0
2018-08-29 12:55:00,141.06,141.09,140.75,140.83,8317.0,129.3667,129.3942,129.0824,129.1557,8317.0
2018-08-29 13:00:00,140.89,140.89,140.76,140.86,11733.0,129.2108,129.2108,129.0915,129.1832,11733.0
2018-08-29 13:05:00,140.8,140.85,140.74,140.8,11636.0,129.1282,129.1741,129.0732,129.1282,11636.0
2018-08-29 13:10:00,140.79,140.86,140.69,140.74,13396.0,129.119,129.1832,129.0273,129.0732,13396.0
2018-08-29 13:15:00,140.72,140.76,140.56,140.6,8633.0,129.0549,129.0915,128.9081,128.9448,8633.0
2018-08-29 13:20:00,140.59,140.64,140.49,140.52,8723.0,128.9356,128.9815,128.8439,128.8714,8723.0
2018-08-29 13:25:00,140.52,140.62,140.49,140.53,7996.0,128.8714,128.9631,128.8439,128.8806,7996.0
2018-08-29 13:30:00,140.49,140.59,140.46,140.53,9591.0,128.8439,128.9356,128.8164,128.8806,9591.0
2018-08-29 13:35:00,140.52,140.6,140.48,140.49,20456.0,128.8714,128.9448,128.8347,128.8439,20456.0
2018-08-29 13:40:00,140.52,140.52,140.32,140.32,8793.0,128.8714,128.8714,128.688,128.688,8793.0
2018-08-29 13:45:00,140.34,140.48,140.22,140.46,13791.0,128.7064,128.8347,128.5963,128.8164,13791.0
2018-08-29 13:50:00,140.46,140.58,140.42,140.57,13136.0,128.8164,128.9265,128.7797,128.9173,13136.0
2018-08-29 13:55:00,140.58,140.67,140.53,140.54,4183.0,128.9265,129.009,128.8806,128.8898,4183.0
2018-08-29 14:00:00,140.52,140.71,140.51,140.68,12982.0,128.8714,129.0457,128.8623,129.0182,12982.0
2018-08-29 14:05:00,140.69,140.81,140.66,140.75,8968.0,129.0273,129.1374,128.9998,129.0824,8968.0
2018-08-29 14:10:00,140.75,140.76,140.57,140.59,18497.0,129.0824,129.0915,128.9173,128.9356,18497.0
2018-08-29 14:15:00,140.61,140.63,140.53,140.53,7290.0,128.954,128.9723,128.8806,128.8806,7290.0
2018-08-29 14:20:00,140.56,140.56,140.47,140.47,9307.0,128.9081,128.9081,128.8256,128.8256,9307.0
2018-08-29 14:25:00,140.47,140.57,140.47,140.51,8056.0,128.8256,128.9173,128.8256,128.8623,8056.0
2018-08-29 14:30:00,140.51,140.57,140.5,140.52,6385.0,128.8623,128.9173,128.8531,128.8714,6385.0
2018-08-29 14:35:00,140.53,140.64,140.53,140.57,24962.0,128.8806,128.9815,128.8806,128.9173,24962.0
2018-08-29 14:40:00,140.58,140.59,140.49,140.52,9417.0,128.9265,128.9356,128.8439,128.8714,9417.0
2018-08-29 14:45:00,140.52,140.61,140.48,140.6,11758.0,128.8714,128.954,128.8347,128.9448,11758.0
2018-08-29 14:50:00,140.6,140.73,140.57,140.72,17376.0,128.9448,129.064,128.9173,129.0549,17376.0
2018-08-29 14:55:00,140.72,140.76,140.63,140.74,20438.0,129.0549,129.0915,128.9723,129.0732,20438.0
2018-08-29 15:00:00,140.74,140.83,140.73,140.78,10702.0,129.0732,129.1557,129.064,129.1099,10702.0
2018-08-29 15:05:00,140.77,140.87,140.73,140.73,10992.0,129.1007,129.1924,129.064,129.064,10992.0
2018-08-29 15:10:00,140.73,140.79,140.73,140.76,23520.0,129.064,129.119,129.064,129.0915,23520.0
2018-08-29 15:15:00,140.77,140.91,140.75,140.91,12608.0,129.1007,129.2291,129.0824,129.2291,12608.0
2018-08-29 15:20:00,140.93,140.97,140.81,140.84,11753.0,129.2474,129.2841,129.1374,129.1649,11753.0
2018-08-29 15:25:00,140.84,140.89,140.79,140.8,14098.0,129.1649,129.2108,129.119,129.1282,14098.0
2018-08-29 15:30:00,140.78,140.8,140.71,140.75,21183.0,129.1099,129.1282,129.0457,129.0824,21183.0
2018-08-29 15:35:00,140.73,140.76,140.63,140.66,19358.0,129.064,129.0915,128.9723,128.9998,19358.0
2018-08-29 15:40:00,140.66,140.67,140.47,140.49,29960.0,128.9998,129.009,128.8256,128.8439,29960.0
2018-08-29 15:45:00,140.48,140.64,140.46,140.5,40718.0,128.8347,128.9815,128.8164,128.8531,40718.0
2018-08-29 15:50:00,140.5,140.5,140.33,140.34,52966.0,128.8531,128.8531,128.6972,128.7064,52966.0
2018-08-29 15:55:00,140.33,140.43,140.16,140.37,152233.0,128.6972,128.7889,128.5413,128.7339,152233.0
2018-08-30 09:30:00,139.85,140.12,139.16,139.32,29256.0,128.6063,128.8546,127.9718,128.119,29256.0
2018-08-30 09:35:00,139.39,139.9,139.36,139.71,9314.0,128.1833,128.6523,128.1557,128.4776,9314.0
2018-08-30 09:40:00,139.81,139.99,139.52,139.94,10700.0,128.5696,128.7351,128.3029,128.6891,10700.0
2018-08-30 09:45:00,140.0,140.06,139.81,139.86,10625.0,128.7443,128.7995,128.5696,128.6155,10625.0
2018-08-30 09:50:00,139.92,140.31,139.91,140.22,10744.0,128.6707,129.0294,128.6615,128.9466,10744.0
2018-08-30 09:55:00,140.3,140.34,140.09,140.09,12066.0,129.0202,129.057,128.827,128.827,12066.0
2018-08-30 10:00:00,140.06,140.23,140.02,140.09,18635.0,128.7995,128.9558,128.7627,128.827,18635.0
2018-08-30 10:05:00,140.09,140.18,140.02,140.14,15301.0,128.827,128.9098,128.7627,128.873,15301.0
2018-08-30 10:10:00,140.13,140.15,139.84,139.85,18972.0,128.8638,128.8822,128.5971,128.6063,18972.0
2018-08-30 10:15:00,139.89,139.99,139.74,139.99,12700.0,128.6431,128.7351,128.5052,128.7351,12700.0
2018-08-30 10:20:00,139.97,140.19,139.96,140.05,15891.0,128.7167,128.919,128.7075,128.7903,15891.0
2018-08-30 10:25:00,140.05,140.14,139.99,140.0,12100.0,128.7903,128.873,128.7351,128.7443,12100.0
2018-08-30 10:30:00,139.97,140.03,139.84,140.01,9607.0,128.7167,128.7719,128.5971,128.7535,9607.0
2018-08-30 10:35:00,140.02,140.08,139.91,140.06,13611.0,128.7627,128.8179,128.6615,128.7995,13611.0
2018-08-30 10:40:00,140.05,140.28,140.05,140.22,15766.0,128.7903,129.0018,128.7903,128.9466,15766.0
2018-08-30 10:45:00,140.18,140.27,140.1,140.14,12102.0,128.9098,128.9926,128.8362,128.873,12102.0
2018-08-30 10:50:00,140.15,140.3,140.09,140.28,9275.0,128.8822,129.0202,128.827,129.0018,9275.0
2018-08-30 10:55:00,140.25,140.35,140.24,140.34,11020.0,128.9742,129.0661,128.965,129.057,11020.0
2018-08-30 11:00:00,140.35,140.53,140.35,140.44,6546.0,129.0661,129.2317,129.0661,129.1489,6546.0
2018-08-30 11:05:00,140.43,140.45,140.12,140.19,10435.0,129.1397,129.1581,128.8546,128.919,10435.0
2018-08-30 11:10:00,140.2,140.3,140.11,140.14,8299.0,128.9282,129.0202,128.8454,128.873,8299.0
2018-08-30 11:15:00,140.17,140.27,140.08,140.17,10915.0,128.9006,128.9926,128.8179,128.9006,10915.0
2018-08-30 11:20:00,140.17,140.23,140.09,140.22,11000.0,128.9006,128.9558,128.827,128.9466,11000.0
2018-08-30 11:25:00,140.22,140.22,139.98,139.98,8700.0,128.9466,128.9466,128.7259,128.7259,8700.0
2018-08-30 11:30:00,139.94,139.94,139.85,139.85,5899.0,128.6891,128.6891,128.6063,128.6063,5899.0
2018-08-30 11:35:00,139.91,139.91,139.66,139.74,22050.0,128.6615,128.6615,128.4316,128.5052,22050.0
2018-08-30 11:40:00,139.74,139.79,139.6,139.66,7629.0,128.5052,128.5512,128.3764,128.4316,7629.0
2018-08-30 11:45:00,139.66,139.73,139.46,139.48,9412.0,128.4316,128.496,128.2477,128.2661,9412.0
2018-08-30 11:50:00,139.46,139.67,139.46,139.67,5600.0,128.2477,128.4408,128.2477,128.4408,5600.0
2018-08-30 11:55:00,139.67,139.7,139.59,139.63,8400.0,128.4408,128.4684,128.3672,128.404,8400.0
2018-08-30 12:00:00,139.62,139.75,139.56,139.7,8541.0,128.3948,128.5144,128.3397,128.4684,8541.0
2018-08-30 12:05:00,139.69,139.8,139.67,139.8,10058.0,128.4592,128.5604,128.4408,128.5604,10058.0
2018-08-30 12:10:00,139.78,139.87,139.74,139.87,11535.0,128.542,128.6247,128.5052,128.6247,11535.0
2018-08-30 12:15:00,139.88,139.92,139.85,139.91,7621.0,128.6339,128.6707,128.6063,128.6615,7621.0
2018-08-30 12:20:00,139.92,139.95,139.9,139.92,6300.0,128.6707,128.6983,128.6523,128.6707,6300.0
2018-08-30 12:25:00,139.94,139.95,139.88,139.93,7058.0,128.6891,128.6983,128.6339,128.6799,7058.0
2018-08-30 12:30:00,139.94,140.06,139.93,140.05,8254.0,128.6891,128.7995,128.6799,128.7903,8254.0
2018-08-30 12:35:00,140.06,140.06,139.96,139.97,6793.0,128.7995,128.7995,128.7075,128.7167,6793.0
2018-08-30 12:40:00,139.97,140.02,139.91,139.91,8333.0,128.7167,128.7627,128.6615,128.6615,8333.0
2018-08-30 12:45:00,139.91,139.94,139.89,139.92,6771.0,128.6615,128.6891,128.6431,128.6707,6771.0
2018-08-30 12:50:00,139.91,140.07,139.91,140.07,8142.0,128.6615,128.8087,128.6615,128.8087,8142.0
2018-08-30 12:55:00,140.09,140.26,140.09,140.24,8464.0,128.827,128.9834,128.827,128.965,8464.0
2018-08-30 13:00:00,140.24,140.44,140.22,140.44,11249.0,128.965,129.1489,128.9466,129.1489,11249.0
2018-08-30 13:05:00,140.45,140.47,140.34,140.47,11196.0,129.1581,129.1765,129.057,129.1765,11196.0
2018-08-30 13:10:00,140.47,140.53,140.43,140.44,5420.0,129.1765,129.2317,129.1397,129.1489,5420.0
2018-08-30 13:15:00,140.44,140.48,140.42,140.43,5390.0,129.1489,129.1857,129.1305,129.1397,5390.0
2018-08-30 13:20:00,140.44,140.48,140.4,140.4,6817.0,129.1489,129.1857,129.1121,129.1121,6817.0
2018-08-30 13:25:00,140.4,140.46,140.38,140.46,8400.0,129.1121,129.1673,129.0937,129.1673,8400.0
2018-08-30 13:30:00,140.47,140.51,140.43,140.5,5721.0,129.1765,129.2133,129.1397,129.2041,5721.0
2018-08-30 13:35:00,140.5,140.53,140.35,140.35,11030.0,129.2041,129.2317,129.0661,129.0661,11030.0
2018-08-30 13:40:00,140.36,140.38,140.32,140.37,5652.0,129.0753,129.0937,129.0386,129.0845,5652.0
2018-08-30 13:45:00,140.36,140.41,140.36,140.38,6156.0,129.0753,129.1213,129.0753,129.0937,6156.0
2018-08-30 13:50:00,140.36,140.5,140.36,140.46,6422.0,129.0753,129.2041,129.0753,129.1673,6422.0
2018-08-30 13:55:00,140.46,140.49,140.43,140.45,6001.0,129.1673,129.1949,129.1397,129.1581,6001.0
2018-08-30 14:00:00,140.44,140.49,140.44,140.48,5315.0,129.1489,129.1949,129.1489,129.1857,5315.0
2018-08-30 14:05:00,140.48,140.48,140.23,140.23,6013.0,129.1857,129.1857,128.9558,128.9558,6013.0
2018-08-30 14:10:00,140.27,140.3,140.14,140.14,7415.0,128.9926,129.0202,128.873,128.873,7415.0
2018-08-30 14:15:00,140.14,140.34,139.84,139.84,12331.0,128.873,129.057,128.5971,128.5971,12331.0
2018-08-30 14:20:00,139.92,139.98,139.68,139.78,7342.0,128.6707,128.7259,128.45,128.542,7342.0
2018-08-30 14:25:00,139.77,139.87,139.73,139.81,8871.0,128.5328,128.6247,128.496,128.5696,8871.0
2018-08-30 14:30:00,139.81,139.89,139.77,139.87,8427.0,128.5696,128.6431,128.5328,128.6247,8427.0
2018-08-30 14:35:00,139.87,139.91,139.72,139.85,11750.0,128.6247,128.6615,128.4868,128.6063,11750.0
2018-08-30 14:40:00,139.85,139.85,139.63,139.66,10500.0,128.6063,128.6063,128.404,128.4316,10500.0
2018-08-30 14:45:00,139.64,139.75,139.57,139.57,11839.0,128.4132,128.5144,128.3489,128.3489,11839.0
2018-08-30 14:50:00,139.55,139.55,139.45,139.45,8190.0,128.3305,128.3305,128.2385,128.2385,8190.0
2018-08-30 14:55:00,139.49,139.57,139.45,139.52,14394.0,128.2753,128.3489,128.2385,128.3029,14394.0
2018-08-30 15:00:00,139.52,139.6,139.45,139.58,15971.0,128.3029,128.3764,128.2385,128.3581,15971.0
2018-08-30 15:05:00,139.57,139.68,139.53,139.59,11352.0,128.3489,128.45,128.3121,128.3672,11352.0
2018-08-30 15:10:00,139.56,139.56,139.35,139.41,11000.0,128.3397,128.3397,128.1465,128.2017,11000.0
2018-08-30 15:15:00,139.39,139.39,139.2,139.24,10427.0,128.1833,128.1833,128.0086,128.0454,10427.0
2018-08-30 15:20:00,139.26,139.34,139.24,139.33,11100.0,128.0638,128.1373,128.0454,128.1282,11100.0
2018-08-30 15:25:00,139.32,139.35,139.21,139.34,12591.0,128.119,128.1465,128.0178,128.1373,12591.0
2018-08-30 15:30:00,139.35,139.57,139.31,139.5,24650.0,128.1465,128.3489,128.1098,128.2845,24650.0
2018-08-30 15:35:00,139.5,139.54,139.41,139.53,17412.0,128.2845,128.3213,128.2017,128.3121,17412.0
2018-08-30 15:40:00,139.54,139.61,139.52,139.53,24166.0,128.3213,128.3856,128.3029,128.3121,24166.0
2018-08-30 15:45:00,139.57,139.58,139.41,139.42,38628.0,128.3489,128.3581,128.2017,128.2109,38628.0
2018-08-30 15:50:00,139.42,139.53,139.39,139.5,57498.0,128.2109,128.3121,128.1833,128.2845,57498.0
2018-08-30 15:55:00,139.5,139.52,139.44,139.5,136844.0,128.2845,128.3029,128.2293,128.2845,136844.0
2018-08-31 09:30:00,139.34,139.9,139.19,139.76,43177.0,128.1373,128.6523,127.9994,128.5236,43177.0
2018-08-31 09:35:00,139.75,139.75,138.9,138.92,26857.0,128.5144,128.5144,127.7327,127.7511,26857.0
2018-08-31 09:40:00,138.95,139.5,138.8,139.03,24426.0,127.7787,128.2845,127.6408,127.8523,24426.0
2018-08-31 09:45:00,138.92,139.44,138.9,139.35,31496.0,127.7511,128.2293,127.7327,128.1465,31496.0
2018-08-31 09:50:00,139.3,139.48,139.05,139.48,52502.0,128.1006,128.2661,127.8707,128.2661,52502.0
2018-08-31 09:55:00,139.41,139.59,138.96,139.05,27131.0,128.2017,128.3672,127.7879,127.8707,27131.0
2018-08-31 10:00:00,139.11,139.55,139.11,139.51,11696.0,127.9258,128.3305,127.9258,128.2937,11696.0
2018-08-31 10:05:00,139.51,139.59,139.46,139.51,17294.0,128.2937,128.3672,128.2477,128.2937,17294.0
2018-08-31 10:10:00,139.51,139.56,139.42,139.56,11888.0,128.2937,128.3397,128.2109,128.3397,11888.0
2018-08-31 10:15:00,139.56,139.56,139.42,139.48,9077.0,128.3397,128.3397,128.2109,128.2661,9077.0
2018-08-31 10:20:00,139.48,139.5,139.2,139.2,12957.0,128.2661,128.2845,128.0086,128.0086,12957.0
2018-08-31 10:25:00,139.21,139.28,138.95,138.96,48370.0,128.0178,128.0822,127.7787,127.7879,48370.0
2018-08-31 10:30:00,138.93,139.25,138.93,139.24,33820.0,127.7603,128.0546,127.7603,128.0454,33820.0
2018-08-31 10:35:00,139.24,139.66,139.24,139.56,31310.0,128.0454,128.4316,128.0454,128.3397,31310.0
2018-08-31 10:40:00,139.54,139.56,139.49,139.53,8847.0,128.3213,128.3397,128.2753,128.3121,8847.0
2018-08-31 10:45:00,139.5,139.71,139.45,139.7,11375.0,128.2845,128.4776,128.2385,128.4684,11375.0
2018-08-31 10:50:00,139.73,140.34,139.73,140.32,17182.0,128.496,129.057,128.496,129.0386,17182.0
2018-08-31 10:55:00,140.32,140.58,140.27,140.52,11400.0,129.0386,129.2777,128.9926,129.2225,11400.0
2018-08-31 11:00:00,140.53,140.6,140.3,140.5,11975.0,129.2317,129.296,129.0202,129.2041,11975.0
2018-08-31 11:05:00,140.5,140.5,140.12,140.12,9635.0,129.2041,129.2041,128.8546,128.8546,9635.0
2018-08-31 11:10:00,140.12,140.16,139.99,140.16,13863.0,128.8546,128.8914,128.7351,128.8914,13863.0
2018-08-31 11:15:00,140.16,140.21,140.13,140.16,6068.0,128.8914,128.9374,128.8638,128.8914,6068.0
2018-08-31 11:20:00,140.16,140.16,140.04,140.12,10433.0,128.8914,128.8914,128.7811,128.8546,10433.0
2018-08-31 11:25:00,140.12,140.15,139.99,140.0,4712.0,128.8546,128.8822,128.7351,128.7443,4712.0
2018-08-31 11:30:00,140.0,140.1,140.0,140.07,7984.0,128.7443,128.8362,128.7443,128.8087,7984.0
2018-08-31 11:35:00,140.07,140.09,139.96,139.96,6248.0,128.8087,128.827,128.7075,128.7075,6248.0
2018-08-31 11:40:00,139.96,139.97,139.72,139.72,15828.0,128.7075,128.7167,128.4868,128.4868,15828.0
2018-08-31 11:45:00,139.73,139.73,139.57,139.58,3884.0,128.496,128.496,128.3489,128.3581,3884.0
2018-08-31 11:50:00,139.57,139.89,139.57,139.71,21851.0,128.3489,128.6431,128.3489,128.4776,21851.0
2018-08-31 11:55:00,139.76,139.76,139.56,139.62,4351.0,128.5236,128.5236,128.3397,128.3948,4351.0
2018-08-31 12:00:00,139.61,139.61,139.42,139.46,4772.0,128.3856,128.3856,128.2109,128.2477,4772.0
2018-08-31 12:05:00,139.46,139.55,139.35,139.54,8340.0,128.2477,128.3305,128.1465,128.3213,8340.0
2018-08-31 12:10:00,139.56,139.63,139.56,139.63,5631.0,128.3397,128.404,128.3397,128.404,5631.0
2018-08-31 12:15:00,139.63,139.66,139.61,139.64,4022.0,128.404,128.4316,128.3856,128.4132,4022.0
2018-08-31 12:20:00,139.65,139.65,139.59,139.59,6680.0,128.4224,128.4224,128.3672,128.3672,6680.0
2018-08-31 12:25:00,139.6,139.66,139.57,139.62,6480.0,128.3764,128.4316,128.3489,128.3948,6480.0
2018-08-31 12:30:00,139.65,139.66,139.53,139.58,8208.0,128.4224,128.4316,128.3121,128.3581,8208.0
2018-08-31 12:35:00,139.59,139.66,139.58,139.66,5504.0,128.3672,128.4316,128.3581,128.4316,5504.0
2018-08-31 12:40:00,139.67,139.72,139.67,139.67,2600.0,128.4408,128.4868,128.4408,128.4408,2600.0
2018-08-31 12:45:00,139.72,139.75,139.7,139.71,3147.0,128.4868,128.5144,128.4684,128.4776,3147.0
2018-08-31 12:50:00,139.71,139.72,139.63,139.67,4434.0,128.4776,128.4868,128.404,128.4408,4434.0
2018-08-31 12:55:00,139.65,139.7,139.63,139.68,1800.0,128.4224,128.4684,128.404,128.45,1800.0
2018-08-31 13:00:00,139.7,139.74,139.65,139.71,5523.0,128.4684,128.5052,128.4224,128.4776,5523.0
2018-08-31 13:05:00,139.71,139.72,139.69,139.69,2827.0,128.4776,128.4868,128.4592,128.4592,2827.0
2018-08-31 13:10:00,139.71,139.76,139.71,139.76,5902.0,128.4776,128.5236,128.4776,128.5236,5902.0
2018-08-31 13:15:00,139.76,139.84,139.76,139.81,3177.0,128.5236,128.5971,128.5236,128.5696,3177.0
2018-08-31 13:20:00,139.81,139.81,139.66,139.73,4068.0,128.5696,128.5696,128.4316,128.496,4068.0
2018-08-31 13:25:00,139.71,139.74,139.71,139.74,3093.0,128.4776,128.5052,128.4776,128.5052,3093.0
2018-08-31 13:30:00,139.74,139.83,139.66,139.83,6633.0,128.5052,128.588,128.4316,128.588,6633.0
2018-08-31 13:35:00,139.86,139.92,139.84,139.87,9139.0,128.6155,128.6707,128.5971,128.6247,9139.0
2018-08-31 13:40:00,139.87,139.89,139.83,139.84,4400.0,128.6247,128.6431,128.588,128.5971,4400.0
2018-08-31 13:45:00,139.84,139.9,139.83,139.88,4200.0,128.5971,128.6523,128.588,128.6339,4200.0
2018-08-31 13:50:00,139.88,139.94,139.87,139.92,6338.0,128.6339,128.6891,128.6247,128.6707,6338.0
2018-08-31 13:55:00,139.87,139.87,139.81,139.85,5044.0,128.6247,128.6247,128.5696,128.6063,5044.0
2018-08-31 14:00:00,139.86,139.96,139.86,139.87,7118.0,128.6155,128.7075,128.6155,128.6247,7118.0
2018-08-31 14:05:00,139.88,139.98,139.87,139.87,5669.0,128.6339,128.7259,128.6247,128.6247,5669.0
2018-08-31 14:10:00,139.87,139.89,139.8,139.88,6576.0,128.6247,128.6431,128.5604,128.6339,6576.0
2018-08-31 14:15:00,139.86,139.86,139.8,139.82,4235.0,128.6155,128.6155,128.5604,128.5788,4235.0
2018-08-31 14:20:00,139.83,139.86,139.68,139.7,8277.0,128.588,128.6155,128.45,128.4684,8277.0
2018-08-31 14:25:00,139.68,139.77,139.68,139.77,6800.0,128.45,128.5328,128.45,128.5328,6800.0
2018-08-31 14:30:00,139.77,139.91,139.77,139.85,7631.0,128.5328,128.6615,128.5328,128.6063,7631.0
2018-08-31 14:35:00,139.83,139.85,139.77,139.81,12788.0,128.588,128.6063,128.5328,128.5696,12788.0
2018-08-31 14:40:00,139.82,139.83,139.76,139.8,10639.0,128.5788,128.588,128.5236,128.5604,10639.0
2018-08-31 14:45:00,139.8,139.8,139.72,139.72,3520.0,128.5604,128.5604,128.4868,128.4868,3520.0
2018-08-31 14:50:00,139.74,139.8,139.68,139.74,13026.0,128.5052,128.5604,128.45,128.5052,13026.0
2018-08-31 14:55:00,139.74,139.8,139.72,139.79,14680.0,128.5052,128.5604,128.4868,128.5512,14680.0
2018-08-31 15:00:00,139.77,139.84,139.76,139.83,10598.0,128.5328,128.5971,128.5236,128.588,10598.0
2018-08-31 15:05:00,139.83,139.93,139.83,139.86,13140.0,128.588,128.6799,128.588,128.6155,13140.0
2018-08-31 15:10:00,139.86,139.9,139.8,139.88,11267.0,128.6155,128.6523,128.5604,128.6339,11267.0
2018-08-31 15:15:00,139.91,139.96,139.82,139.82,11363.0,128.6615,128.7075,128.5788,128.5788,11363.0
2018-08-31 15:20:00,139.82,139.86,139.67,139.68,19098.0,128.5788,128.6155,128.4408,128.45,19098.0
2018-08-31 15:25:00,139.7,139.73,139.66,139.71,24399.0,128.4684,128.496,128.4316,128.4776,24399.0
2018-08-31 15:30:00,139.72,140.2,139.72,140.2,27882.0,128.4868,128.9282,128.4868,128.9282,27882.0
2018-08-31 15:35:00,140.19,140.43,140.19,140.24,28655.0,128.919,129.1397,128.919,128.965,28655.0
2018-08-31 15:40:00,140.24,140.33,140.18,140.19,29732.0,128.965,129.0478,128.9098,128.919,29732.0
2018-08-31 15:45:00,140.21,140.61,140.2,140.58,79865.0,128.9374,129.3052,128.9282,129.2777,79865.0
2018-08-31 15:50:00,140.58,140.58,140.17,140.18,44412.0,129.2777,129.2777,128.9006,128.9098,44412.0
2018-08-31 15:55:00,140.19,140.28,140.14,140.16,105112.0,128.919,129.0018,128.873,128.8914,105112.0
2018-09-04 09:30:00,138.88,139.95,138.25,139.66,68063.0,127.7143,128.6983,127.135,128.4316,68063.0
2018-09-04 09:35:00,139.7,139.79,139.21,139.41,24858.0,128.4684,128.5512,128.0178,128.2017,24858.0
2018-09-04 09:40:00,139.41,139.41,138.54,138.82,23986.0,128.2017,128.2017,127.4017,127.6592,23986.0
2018-09-04 09:45:00,138.82,139.14,138.67,138.84,20449.0,127.6592,127.9534,127.5212,127.6775,20449.0
2018-09-04 09:50:00,138.86,139.06,138.71,138.97,16767.0,127.6959,127.8799,127.558,127.7971,16767.0
2018-09-04 09:55:00,138.93,139.19,138.86,139.09,18425.0,127.7603,127.9994,127.6959,127.9074,18425.0
2018-09-04 10:00:00,139.13,139.37,138.94,139.37,25706.0,127.9442,128.1649,127.7695,128.1649,25706.0
2018-09-04 10:05:00,139.37,139.68,139.29,139.4,28633.0,128.1649,128.45,128.0914,128.1925,28633.0
2018-09-04 10:10:00,139.4,139.64,139.39,139.48,23222.0,128.1925,128.4132,128.1833,128.2661,23222.0
2018-09-04 10:15:00,139.46,139.57,139.1,139.11,34784.0,128.2477,128.3489,127.9166,127.9258,34784.0
2018-09-04 10:20:00,139.05,139.13,138.9,139.1,14864.0,127.8707,127.9442,127.7327,127.9166,14864.0
2018-09-04 10:25:00,139.1,139.11,138.9,138.9,11868.0,127.9166,127.9258,127.7327,127.7327,11868.0
2018-09-04 10:30:00,138.9,139.04,138.74,138.79,52028.0,127.7327,127.8615,127.5856,127.6316,52028.0
2018-09-04 10:35:00,138.74,138.85,138.53,138.61,16532.0,127.5856,127.6867,127.3925,127.466,16532.0
2018-09-04 10:40:00,138.57,138.76,138.54,138.63,16235.0,127.4293,127.604,127.4017,127.4844,16235.0
2018-09-04 10:45:00,138.62,138.91,138.52,138.87,24512.0,127.4752,127.7419,127.3833,127.7051,24512.0
2018-09-04 10:50:00,138.88,138.94,138.69,138.69,20919.0,127.7143,127.7695,127.5396,127.5396,20919.0
2018-09-04 10:55:00,138.72,138.91,138.71,138.91,20564.0,127.5672,127.7419,127.558,127.7419,20564.0
2018-09-04 11:00:00,138.86,138.88,138.68,138.7,10076.0,127.6959,127.7143,127.5304,127.5488,10076.0
2018-09-04 11:05:00,138.7,138.75,138.63,138.75,11341.0,127.5488,127.5948,127.4844,127.5948,11341.0
2018-09-04 11:10:00,138.77,138.79,138.65,138.65,12659.0,127.6132,127.6316,127.5028,127.5028,12659.0
2018-09-04 11:15:00,138.66,138.78,138.58,138.75,43347.0,127.512,127.6224,127.4385,127.5948,43347.0
2018-09-04 11:20:00,138.75,138.76,138.55,138.55,12115.0,127.5948,127.604,127.4109,127.4109,12115.0
2018-09-04 11:25:00,138.52,138.63,138.43,138.54,13544.0,127.3833,127.4844,127.3005,127.4017,13544.0
2018-09-04 11:30:00,138.54,138.59,138.46,138.59,8548.0,127.4017,127.4476,127.3281,127.4476,8548.0
2018-09-04 11:35:00,138.57,138.65,138.48,138.64,7210.0,127.4293,127.5028,127.3465,127.4936,7210.0
2018-09-04 11:40:00,138.65,138.66,138.39,138.49,9025.0,127.5028,127.512,127.2637,127.3557,9025.0
2018-09-04 11:45:00,138.5,138.53,138.34,138.4,8395.0,127.3649,127.3925,127.2177,127.2729,8395.0
2018-09-04 11:50:00,138.4,138.53,138.36,138.53,11660.0,127.2729,127.3925,127.2361,127.3925,11660.0
2018-09-04 11:55:00,138.48,138.48,138.28,138.28,5407.0,127.3465,127.3465,127.1626,127.1626,5407.0
2018-09-04 12:00:00,138.31,138.36,138.22,138.22,9092.0,127.1902,127.2361,127.1074,127.1074,9092.0
2018-09-04 12:05:00,138.22,138.31,138.16,138.29,10598.0,127.1074,127.1902,127.0522,127.1718,10598.0
2018-09-04 12:10:00,138.28,138.28,138.18,138.24,6631.0,127.1626,127.1626,127.0706,127.1258,6631.0
2018-09-04 12:15:00,138.24,138.36,138.18,138.33,8792.0,127.1258,127.2361,127.0706,127.2086,8792.0
2018-09-04 12:20:00,138.33,138.39,138.18,138.18,8217.0,127.2086,127.2637,127.0706,127.0706,8217.0
2018-09-04 12:25:00,138.19,138.26,138.1,138.2,8501.0,127.0798,127.1442,126.997,127.089,8501.0
2018-09-04 12:30:00,138.21,138.27,138.17,138.19,9247.0,127.0982,127.1534,127.0614,127.0798,9247.0
2018-09-04 12:35:00,138.19,138.26,138.08,138.19,14751.0,127.0798,127.1442,126.9786,127.0798,14751.0
2018-09-04 12:40:00,138.17,138.21,138.16,138.18,7058.0,127.0614,127.0982,127.0522,127.0706,7058.0
2018-09-04 12:45:00,138.17,138.37,138.17,138.37,11920.0,127.0614,127.2453,127.0614,127.2453,11920.0
2018-09-04 12:50:00,138.36,138.36,138.27,138.31,6683.0,127.2361,127.2361,127.1534,127.1902,6683.0
2018-09-04 12:55:00,138.28,138.4,138.28,138.34,11391.0,127.1626,127.2729,127.1626,127.2177,11391.0
2018-09-04 13:00:00,138.36,138.55,138.35,138.4,17793.0,127.2361,127.4109,127.2269,127.2729,17793.0
2018-09-04 13:05:00,138.43,138.53,138.43,138.47,7200.0,127.3005,127.3925,127.3005,127.3373,7200.0
2018-09-04 13:10:00,138.47,138.5,138.31,138.4,8537.0,127.3373,127.3649,127.1902,127.2729,8537.0
2018-09-04 13:15:00,138.37,138.46,138.34,138.46,20385.0,127.2453,127.3281,127.2177,127.3281,20385.0
2018-09-04 13:20:00,138.47,138.61,138.43,138.58,9778.0,127.3373,127.466,127.3005,127.4385,9778.0
2018-09-04 13:25:00,138.58,138.58,138.46,138.46,8425.0,127.4385,127.4385,127.3281,127.3281,8425.0
2018-09-04 13:30:00,138.46,138.55,138.45,138.49,10867.0,127.3281,127.4109,127.3189,127.3557,10867.0
2018-09-04 13:35:00,138.46,138.62,138.45,138.51,18347.0,127.3281,127.4752,127.3189,127.3741,18347.0
2018-09-04 13:40:00,138.5,138.75,138.5,138.72,32742.0,127.3649,127.5948,127.3649,127.5672,32742.0
2018-09-04 13:45:00,138.72,138.87,138.69,138.85,15919.0,127.5672,127.7051,127.5396,127.6867,15919.0
2018-09-04 13:50:00,138.86,138.92,138.57,138.57,50230.0,127.6959,127.7511,127.4293,127.4293,50230.0
2018-09-04 13:55:00,138.6,138.77,138.55,138.74,15587.0,127.4568,127.6132,127.4109,127.5856,15587.0
2018-09-04 14:00:00,138.75,138.82,138.7,138.71,12277.0,127.5948,127.6592,127.5488,127.558,12277.0
2018-09-04 14:05:00,138.71,138.81,138.7,138.79,13021.0,127.558,127.65,127.5488,127.6316,13021.0
2018-09-04 14:10:00,138.77,138.79,138.69,138.69,2716.0,127.6132,127.6316,127.5396,127.5396,2716.0
2018-09-04 14:15:00,138.73,138.73,138.3,138.35,15636.0,127.5764,127.5764,127.181,127.2269,15636.0
2018-09-04 14:20:00,138.36,138.53,138.29,138.53,8437.0,127.2361,127.3925,127.1718,127.3925,8437.0
2018-09-04 14:25:00,138.49,138.58,138.49,138.57,4594.0,127.3557,127.4385,127.3557,127.4293,4594.0
2018-09-04 14:30:00,138.55,138.6,138.53,138.57,10828.0,127.4109,127.4568,127.3925,127.4293,10828.0
2018-09-04 14:35:00,138.55,138.67,138.55,138.63,9412.0,127.4109,127.5212,127.4109,127.4844,9412.0
2018-09-04 14:40:00,138.64,138.7,138.62,138.62,7047.0,127.4936,127.5488,127.4752,127.4752,7047.0
2018-09-04 14:45:00,138.61,138.66,138.54,138.6,12793.0,127.466,127.512,127.4017,127.4568,12793.0
2018-09-04 14:50:00,138.62,138.62,138.52,138.52,10348.0,127.4752,127.4752,127.3833,127.3833,10348.0
2018-09-04 14:55:00,138.55,138.65,138.55,138.62,12187.0,127.4109,127.5028,127.4109,127.4752,12187.0
2018-09-04 15:00:00,138.63,138.63,138.35,138.35,14341.0,127.4844,127.4844,127.2269,127.2269,14341.0
2018-09-04 15:05:00,138.31,138.48,138.31,138.38,17761.0,127.1902,127.3465,127.1902,127.2545,17761.0
2018-09-04 15:10:00,138.4,138.45,138.34,138.41,29180.0,127.2729,127.3189,127.2177,127.2821,29180.0
2018-09-04 15:15:00,138.38,138.41,138.21,138.39,33073.0,127.2545,127.2821,127.0982,127.2637,33073.0
2018-09-04 15:20:00,138.4,138.43,138.35,138.42,17991.0,127.2729,127.3005,127.2269,127.2913,17991.0
2018-09-04 15:25:00,138.42,138.45,138.38,138.43,18378.0,127.2913,127.3189,127.2545,127.3005,18378.0
2018-09-04 15:30:00,138.45,138.47,138.23,138.33,34140.0,127.3189,127.3373,127.1166,127.2086,34140.0
2018-09-04 15:35:00,138.31,138.36,138.26,138.34,25817.0,127.1902,127.2361,127.1442,127.2177,25817.0
2018-09-04 15:40:00,138.34,138.34,138.18,138.23,35527.0,127.2177,127.2177,127.0706,127.1166,35527.0
2018-09-04 15:45:00,138.22,138.24,138.0,138.0,48540.0,127.1074,127.1258,126.9051,126.9051,48540.0
2018-09-04 15:50:00,138.02,138.03,137.91,138.0,56990.0,126.9235,126.9327,126.8223,126.9051,56990.0
2018-09-04 15:55:00,137.98,138.23,137.9,138.15,134666.0,126.8867,127.1166,126.8131,127.043,134666.0
2018-09-05 09:30:00,137.38,137.86,136.26,136.74,58785.0,126.3349,126.7763,125.305,125.7464,58785.0
2018-09-05 09:35:00,136.74,137.02,136.18,136.32,41010.0,125.7464,126.0039,125.2314,125.3602,41010.0
2018-09-05 09:40:00,136.2,137.06,136.2,136.85,22278.0,125.2498,126.0407,125.2498,125.8475,22278.0
2018-09-05 09:45:00,136.86,137.5,136.8,137.39,23587.0,125.8567,126.4453,125.8016,126.3441,23587.0
2018-09-05 09:50:00,137.39,137.85,137.38,137.8,16377.0,126.3441,126.7671,126.3349,126.7212,16377.0
2018-09-05 09:55:00,137.9,137.92,137.7,137.76,14305.0,126.8131,126.8315,126.6292,126.6844,14305.0
2018-09-05 10:00:00,137.75,138.15,137.7,138.05,28645.0,126.6752,127.043,126.6292,126.9511,28645.0
2018-09-05 10:05:00,138.01,138.04,137.79,137.87,15173.0,126.9143,126.9419,126.712,126.7855,15173.0
2018-09-05 10:10:00,137.87,137.88,137.44,137.46,10587.0,126.7855,126.7947,126.3901,126.4085,10587.0
2018-09-05 10:15:00,137.54,137.54,137.26,137.3,19485.0,126.4821,126.4821,126.2246,126.2614,19485.0
2018-09-05 10:20:00,137.3,137.34,137.2,137.25,23318.0,126.2614,126.2981,126.1694,126.2154,23318.0
2018-09-05 10:25:00,137.28,137.49,137.24,137.39,19143.0,126.243,126.4361,126.2062,126.3441,19143.0
2018-09-05 10:30:00,137.39,137.55,137.24,137.51,17523.0,126.3441,126.4913,126.2062,126.4545,17523.0
2018-09-05 10:35:00,137.51,137.54,137.21,137.25,17612.0,126.4545,126.4821,126.1786,126.2154,17612.0
2018-09-05 10:40:00,137.2,137.29,137.05,137.18,12682.0,126.1694,126.2522,126.0315,126.151,12682.0
2018-09-05 10:45:00,137.16,137.52,137.15,137.19,15471.0,126.1326,126.4637,126.1234,126.1602,15471.0
2018-09-05 10:50:00,137.21,137.46,137.13,137.38,17675.0,126.1786,126.4085,126.105,126.3349,17675.0
2018-09-05 10:55:00,137.39,137.67,137.38,137.64,12756.0,126.3441,126.6016,126.3349,126.574,12756.0
2018-09-05 11:00:00,137.64,137.64,137.29,137.48,20417.0,126.574,126.574,126.2522,126.4269,20417.0
2018-09-05 11:05:00,137.53,137.66,137.47,137.48,13656.0,126.4729,126.5924,126.4177,126.4269,13656.0
2018-09-05 11:10:00,137.48,137.58,137.39,137.41,11987.0,126.4269,126.5188,126.3441,126.3625,11987.0
2018-09-05 11:15:00,137.41,137.67,137.39,137.6,12309.0,126.3625,126.6016,126.3441,126.5372,12309.0
2018-09-05 11:20:00,137.63,137.93,137.63,137.82,11716.0,126.5648,126.8407,126.5648,126.7396,11716.0
2018-09-05 11:25:00,137.83,137.84,137.43,137.51,11188.0,126.7487,126.7579,126.3809,126.4545,11188.0
2018-09-05 11:30:00,137.49,137.71,137.44,137.67,11573.0,126.4361,126.6384,126.3901,126.6016,11573.0
2018-09-05 11:35:00,137.7,137.91,137.68,137.89,12065.0,126.6292,126.8223,126.6108,126.8039,12065.0
2018-09-05 11:40:00,137.89,138.01,137.74,137.74,22631.0,126.8039,126.9143,126.666,126.666,22631.0
2018-09-05 11:45:00,137.69,137.97,137.68,137.91,8156.0,126.62,126.8775,126.6108,126.8223,8156.0
2018-09-05 11:50:00,137.94,138.02,137.86,137.92,9757.0,126.8499,126.9235,126.7763,126.8315,9757.0
2018-09-05 11:55:00,137.91,137.91,137.75,137.75,9972.0,126.8223,126.8223,126.6752,126.6752,9972.0
2018-09-05 12:00:00,137.74,138.02,137.74,138.01,12325.0,126.666,126.9235,126.666,126.9143,12325.0
2018-09-05 12:05:00,137.97,138.15,137.97,138.08,8823.0,126.8775,127.043,126.8775,126.9786,8823.0
2018-09-05 12:10:00,138.07,138.13,137.9,138.1,12671.0,126.9695,127.0246,126.8131,126.997,12671.0
2018-09-05 12:15:00,138.09,138.13,138.06,138.1,4400.0,126.9878,127.0246,126.9603,126.997,4400.0
2018-09-05 12:20:00,138.11,138.18,137.94,137.95,6758.0,127.0062,127.0706,126.8499,126.8591,6758.0
2018-09-05 12:25:00,137.95,138.08,137.87,138.02,8645.0,126.8591,126.9786,126.7855,126.9235,8645.0
2018-09-05 12:30:00,138.05,138.29,138.05,138.28,7775.0,126.9511,127.1718,126.9511,127.1626,7775.0
2018-09-05 12:35:00,138.27,138.3,138.21,138.25,18746.0,127.1534,127.181,127.0982,127.135,18746.0
2018-09-05 12:40:00,138.23,138.4,138.22,138.3,17929.0,127.1166,127.2729,127.1074,127.181,17929.0
2018-09-05 12:45:00,138.33,138.4,138.23,138.31,16670.0,127.2086,127.2729,127.1166,127.1902,16670.0
2018-09-05 12:50:00,138.31,138.31,138.21,138.23,10777.0,127.1902,127.1902,127.0982,127.1166,10777.0
2018-09-05 12:55:00,138.26,138.3,138.2,138.26,7719.0,127.1442,127.181,127.089,127.1442,7719.0
2018-09-05 13:00:00,138.28,138.34,138.24,138.32,7401.0,127.1626,127.2177,127.1258,127.1994,7401.0
2018-09-05 13:05:00,138.31,138.48,138.3,138.39,10381.0,127.1902,127.3465,127.181,127.2637,10381.0
2018-09-05 13:10:00,138.41,138.54,138.35,138.54,3714.0,127.2821,127.4017,127.2269,127.4017,3714.0
2018-09-05 13:15:00,138.54,138.59,138.48,138.51,7999.0,127.4017,127.4476,127.3465,127.3741,7999.0
2018-09-05 13:20:00,138.51,138.53,138.35,138.35,3700.0,127.3741,127.3925,127.2269,127.2269,3700.0
2018-09-05 13:25:00,138.35,138.42,138.25,138.37,5761.0,127.2269,127.2913,127.135,127.2453,5761.0
2018-09-05 13:30:00,138.36,138.4,138.21,138.21,10631.0,127.2361,127.2729,127.0982,127.0982,10631.0
2018-09-05 13:35:00,138.22,138.34,138.22,138.28,7176.0,127.1074,127.2177,127.1074,127.1626,7176.0
2018-09-05 13:40:00,138.28,138.3,138.22,138.23,3548.0,127.1626,127.181,127.1074,127.1166,3548.0
2018-09-05 13:45:00,138.21,138.25,138.17,138.25,4956.0,127.0982,127.135,127.0614,127.135,4956.0
2018-09-05 13:50:00,138.23,138.27,138.18,138.27,9539.0,127.1166,127.1534,127.0706,127.1534,9539.0
2018-09-05 13:55:00,138.23,138.26,138.17,138.17,6635.0,127.1166,127.1442,127.0614,127.0614,6635.0
2018-09-05 14:00:00,138.16,138.37,138.16,138.36,5635.0,127.0522,127.2453,127.0522,127.2361,5635.0
2018-09-05 14:05:00,138.37,138.37,138.25,138.25,6387.0,127.2453,127.2453,127.135,127.135,6387.0
2018-09-05 14:10:00,138.26,138.26,138.12,138.18,6782.0,127.1442,127.1442,127.0154,127.0706,6782.0
2018-09-05 14:15:00,138.18,138.27,138.14,138.21,9116.0,127.0706,127.1534,127.0338,127.0982,9116.0
2018-09-05 14:20:00,138.21,138.27,138.19,138.26,6701.0,127.0982,127.1534,127.0798,127.1442,6701.0
2018-09-05 14:25:00,138.25,138.25,138.15,138.15,7144.0,127.135,127.135,127.043,127.043,7144.0
2018-09-05 14:30:00,138.11,138.13,138.04,138.05,8388.0,127.0062,127.0246,126.9419,126.9511,8388.0
2018-09-05 14:35:00,138.04,138.05,137.91,137.94,6983.0,126.9419,126.9511,126.8223,126.8499,6983.0
2018-09-05 14:40:00,137.89,138.0,137.89,138.0,8614.0,126.8039,126.9051,126.8039,126.9051,8614.0
2018-09-05 14:45:00,138.01,138.07,137.98,137.98,9682.0,126.9143,126.9695,126.8867,126.8867,9682.0
2018-09-05 14:50:00,137.96,137.96,137.78,137.81,9270.0,126.8683,126.8683,126.7028,126.7304,9270.0
2018-09-05 14:55:00,137.83,137.83,137.66,137.66,8125.0,126.7487,126.7487,126.5924,126.5924,8125.0
2018-09-05 15:00:00,137.65,137.89,137.65,137.86,16678.0,126.5832,126.8039,126.5832,126.7763,16678.0
2018-09-05 15:05:00,137.86,138.03,137.84,137.97,12014.0,126.7763,126.9327,126.7579,126.8775,12014.0
2018-09-05 15:10:00,137.97,138.13,137.95,138.13,10432.0,126.8775,127.0246,126.8591,127.0246,10432.0
2018-09-05 15:15:00,138.14,138.2,138.14,138.16,8807.0,127.0338,127.089,127.0338,127.0522,8807.0
2018-09-05 15:20:00,138.16,138.17,138.06,138.06,7766.0,127.0522,127.0614,126.9603,126.9603,7766.0
2018-09-05 15:25:00,138.06,138.09,137.92,137.98,14079.0,126.9603,126.9878,126.8315,126.8867,14079.0
2018-09-05 15:30:00,137.97,138.09,137.91,138.08,19345.0,126.8775,126.9878,126.8223,126.9786,19345.0
2018-09-05 15:35:00,138.1,138.14,138.04,138.05,15165.0,126.997,127.0338,126.9419,126.9511,15165.0
2018-09-05 15:40:00,138.05,138.18,137.91,137.91,13630.0,126.9511,127.0706,126.8223,126.8223,13630.0
2018-09-05 15:45:00,137.88,137.88,137.56,137.57,40522.0,126.7947,126.7947,126.5005,126.5097,40522.0
2018-09-05 15:50:00,137.57,137.77,137.57,137.75,44737.0,126.5097,126.6936,126.5097,126.6752,44737.0
2018-09-05 15:55:00,137.76,137.95,137.69,137.75,118033.0,126.6844,126.8591,126.62,126.6752,118033.0
2018-09-06 09:30:00,137.21,138.22,137.03,137.96,20232.0,126.1786,127.1074,126.0131,126.8683,20232.0
2018-09-06 09:35:00,137.91,138.08,137.65,137.84,5605.0,126.8223,126.9786,126.5832,126.7579,5605.0
2018-09-06 09:40:00,137.9,138.15,137.8,137.85,8680.0,126.8131,127.043,126.7212,126.7671,8680.0
2018-09-06 09:45:00,137.87,137.96,137.69,137.81,14614.0,126.7855,126.8683,126.62,126.7304,14614.0
2018-09-06 09:50:00,137.84,138.22,137.84,138.1,11001.0,126.7579,127.1074,126.7579,126.997,11001.0
2018-09-06 09:55:00,138.12,138.27,137.85,138.19,10418.0,127.0154,127.1534,126.7671,127.0798,10418.0
2018-09-06 10:00:00,138.19,138.25,138.09,138.25,6248.0,127.0798,127.135,126.9878,127.135,6248.0
2018-09-06 10:05:00,138.24,138.51,138.23,138.43,10587.0,127.1258,127.3741,127.1166,127.3005,10587.0
2018-09-06 10:10:00,138.45,138.6,138.31,138.46,12430.0,127.3189,127.4568,127.1902,127.3281,12430.0
2018-09-06 10:15:00,138.46,138.75,138.39,138.65,16461.0,127.3281,127.5948,127.2637,127.5028,16461.0
2018-09-06 10:20:00,138.6,138.66,138.45,138.56,10565.0,127.4568,127.512,127.3189,127.4201,10565.0
2018-09-06 10:25:00,138.56,138.85,138.49,138.8,12748.0,127.4201,127.6867,127.3557,127.6408,12748.0
2018-09-06 10:30:00,138.79,138.91,138.6,138.67,7955.0,127.6316,127.7419,127.4568,127.5212,7955.0
2018-09-06 10:35:00,138.67,138.84,138.67,138.8,12591.0,127.5212,127.6775,127.5212,127.6408,12591.0
2018-09-06 10:40:00,138.84,139.1,138.83,138.99,10282.0,127.6775,127.9166,127.6684,127.8155,10282.0
2018-09-06 10:45:00,138.99,138.99,138.64,138.73,10401.0,127.8155,127.8155,127.4936,127.5764,10401.0
2018-09-06 10:50:00,138.74,138.87,138.6,138.66,12936.0,127.5856,127.7051,127.4568,127.512,12936.0
2018-09-06 10:55:00,138.69,138.89,138.59,138.79,20619.0,127.5396,127.7235,127.4476,127.6316,20619.0
2018-09-06 11:00:00,138.82,138.87,138.66,138.69,14614.0,127.6592,127.7051,127.512,127.5396,14614.0
2018-09-06 11:05:00,138.69,138.92,138.64,138.92,15000.0,127.5396,127.7511,127.4936,127.7511,15000.0
2018-09-06 11:10:00,138.92,139.02,138.81,138.82,7833.0,127.7511,127.8431,127.65,127.6592,7833.0
2018-09-06 11:15:00,138.82,138.92,138.82,138.83,6717.0,127.6592,127.7511,127.6592,127.6684,6717.0
2018-09-06 11:20:00,138.84,139.23,138.83,139.2,13044.0,127.6775,128.0362,127.6684,128.0086,13044.0
2018-09-06 11:25:00,139.15,139.28,139.12,139.19,5553.0,127.9626,128.0822,127.935,127.9994,5553.0
2018-09-06 11:30:00,139.19,139.19,139.1,139.18,8151.0,127.9994,127.9994,127.9166,127.9902,8151.0
2018-09-06 11:35:00,139.2,139.35,139.11,139.16,12590.0,128.0086,128.1465,127.9258,127.9718,12590.0
2018-09-06 11:40:00,139.18,139.39,139.18,139.22,9110.0,127.9902,128.1833,127.9902,128.027,9110.0
2018-09-06 11:45:00,139.23,139.31,139.2,139.26,22532.0,128.0362,128.1098,128.0086,128.0638,22532.0
2018-09-06 11:50:00,139.28,139.37,139.26,139.26,11595.0,128.0822,128.1649,128.0638,128.0638,11595.0
2018-09-06 11:55:00,139.26,139.46,139.2,139.46,14508.0,128.0638,128.2477,128.0086,128.2477,14508.0
2018-09-06 12:00:00,139.47,139.47,139.22,139.24,13456.0,128.2569,128.2569,128.027,128.0454,13456.0
2018-09-06 12:05:00,139.24,139.37,139.18,139.33,9008.0,128.0454,128.1649,127.9902,128.1282,9008.0
2018-09-06 12:10:00,139.32,139.33,139.25,139.28,7128.0,128.119,128.1282,128.0546,128.0822,7128.0
2018-09-06 12:15:00,139.27,139.51,139.25,139.5,10450.0,128.073,128.2937,128.0546,128.2845,10450.0
2018-09-06 12:20:00,139.48,139.5,139.36,139.38,9419.0,128.2661,128.2845,128.1557,128.1741,9419.0
2018-09-06 12:25:00,139.38,139.4,139.31,139.33,5210.0,128.1741,128.1925,128.1098,128.1282,5210.0
2018-09-06 12:30:00,139.35,139.38,139.3,139.33,8216.0,128.1465,128.1741,128.1006,128.1282,8216.0
2018-09-06 12:35:00,139.36,139.36,139.19,139.19,9516.0,128.1557,128.1557,127.9994,127.9994,9516.0
2018-09-06 12:40:00,139.17,139.31,139.17,139.31,7720.0,127.981,128.1098,127.981,128.1098,7720.0
2018-09-06 12:45:00,139.31,139.54,139.31,139.44,8965.0,128.1098,128.3213,128.1098,128.2293,8965.0
2018-09-06 12:50:00,139.45,139.45,139.38,139.39,7831.0,128.2385,128.2385,128.1741,128.1833,7831.0
2018-09-06 12:55:00,139.41,139.45,139.27,139.27,6900.0,128.2017,128.2385,128.073,128.073,6900.0
2018-09-06 13:00:00,139.27,139.4,139.19,139.33,9617.0,128.073,128.1925,127.9994,128.1282,9617.0
2018-09-06 13:05:00,139.32,139.42,139.26,139.35,10975.0,128.119,128.2109,128.0638,128.1465,10975.0
2018-09-06 13:10:00,139.34,139.43,139.28,139.32,14399.0,128.1373,128.2201,128.0822,128.119,14399.0
2018-09-06 13:15:00,139.36,139.42,139.35,139.4,5001.0,128.1557,128.2109,128.1465,128.1925,5001.0
2018-09-06 13:20:00,139.4,139.42,139.35,139.38,7300.0,128.1925,128.2109,128.1465,128.1741,7300.0
2018-09-06 13:25:00,139.4,139.4,139.33,139.37,7150.0,128.1925,128.1925,128.1282,128.1649,7150.0
2018-09-06 13:30:00,139.36,139.5,139.33,139.41,11544.0,128.1557,128.2845,128.1282,128.2017,11544.0
2018-09-06 13:35:00,139.43,139.51,139.43,139.47,6460.0,128.2201,128.2937,128.2201,128.2569,6460.0
2018-09-06 13:40:00,139.47,139.48,139.38,139.42,7569.0,128.2569,128.2661,128.1741,128.2109,7569.0
2018-09-06 13:45:00,139.4,139.47,139.35,139.39,6456.0,128.1925,128.2569,128.1465,128.1833,6456.0
2018-09-06 13:50:00,139.39,139.39,139.19,139.19,7015.0,128.1833,128.1833,127.9994,127.9994,7015.0
2018-09-06 13:55:00,139.2,139.22,139.09,139.09,5237.0,128.0086,128.027,127.9074,127.9074,5237.0
2018-09-06 14:00:00,139.1,139.21,139.1,139.12,7580.0,127.9166,128.0178,127.9166,127.935,7580.0
2018-09-06 14:05:00,139.15,139.15,139.06,139.11,5952.0,127.9626,127.9626,127.8799,127.9258,5952.0
2018-09-06 14:10:00,139.09,139.19,139.09,139.17,5305.0,127.9074,127.9994,127.9074,127.981,5305.0
2018-09-06 14:15:00,139.17,139.22,139.16,139.18,5064.0,127.981,128.027,127.9718,127.9902,5064.0
2018-09-06 14:20:00,139.21,139.36,139.19,139.22,9420.0,128.0178,128.1557,127.9994,128.027,9420.0
2018-09-06 14:25:00,139.23,139.26,139.19,139.26,6135.0,128.0362,128.0638,127.9994,128.0638,6135.0
2018-09-06 14:30:00,139.29,139.37,139.24,139.34,8115.0,128.0914,128.1649,128.0454,128.1373,8115.0
2018-09-06 14:35:00,139.34,139.39,139.22,139.28,5984.0,128.1373,128.1833,128.027,128.0822,5984.0
2018-09-06 14:40:00,139.26,139.3,139.26,139.27,3700.0,128.0638,128.1006,128.0638,128.073,3700.0
2018-09-06 14:45:00,139.28,139.32,139.26,139.27,8816.0,128.0822,128.119,128.0638,128.073,8816.0
2018-09-06 14:50:00,139.29,139.33,139.21,139.33,11264.0,128.0914,128.1282,128.0178,128.1282,11264.0
2018-09-06 14:55:00,139.34,139.46,139.34,139.39,9006.0,128.1373,128.2477,128.1373,128.1833,9006.0
2018-09-06 15:00:00,139.39,139.47,139.28,139.45,8480.0,128.1833,128.2569,128.0822,128.2385,8480.0
2018-09-06 15:05:00,139.44,139.66,139.42,139.66,11137.0,128.2293,128.4316,128.2109,128.4316,11137.0
2018-09-06 15:10:00,139.63,139.66,139.57,139.66,7748.0,128.404,128.4316,128.3489,128.4316,7748.0
2018-09-06 15:15:00,139.66,139.66,139.47,139.47,8670.0,128.4316,128.4316,128.2569,128.2569,8670.0
2018-09-06 15:20:00,139.49,139.53,139.47,139.48,6310.0,128.2753,128.3121,128.2569,128.2661,6310.0
2018-09-06 15:25:00,139.48,139.61,139.46,139.61,8996.0,128.2661,128.3856,128.2477,128.3856,8996.0
2018-09-06 15:30:00,139.61,139.61,139.44,139.47,14927.0,128.3856,128.3856,128.2293,128.2569,14927.0
2018-09-06 15:35:00,139.47,139.48,139.34,139.36,16171.0,128.2569,128.2661,128.1373,128.1557,16171.0
2018-09-06 15:40:00,139.34,139.38,138.98,138.99,21886.0,128.1373,128.1741,127.8063,127.8155,21886.0
2018-09-06 15:45:00,138.97,139.18,138.97,139.05,27776.0,127.7971,127.9902,127.7971,127.8707,27776.0
2018-09-06 15:50:00,139.04,139.18,139.01,139.1,21112.0,127.8615,127.9902,127.8339,127.9166,21112.0
2018-09-06 15:55:00,139.09,139.11,138.59,138.68,123491.0,127.9074,127.9258,127.4476,127.5304,123491.0
2018-09-07 09:30:00,137.92,138.15,136.9,137.26,40021.0,126.8315,127.043,125.8935,126.2246,40021.0
2018-09-07 09:35:00,137.27,137.4,136.53,136.94,25714.0,126.2338,126.3533,125.5533,125.9303,25714.0
2018-09-07 09:40:00,137.01,137.49,136.85,137.39,24616.0,125.9947,126.4361,125.8475,126.3441,24616.0
2018-09-07 09:45:00,137.34,137.66,137.22,137.64,39195.0,126.2981,126.5924,126.1878,126.574,39195.0
2018-09-07 09:50:00,137.7,138.07,137.66,138.05,20922.0,126.6292,126.9695,126.5924,126.9511,20922.0
2018-09-07 09:55:00,137.98,138.07,137.58,137.64,13113.0,126.8867,126.9695,126.5188,126.574,13113.0
2018-09-07 10:00:00,137.71,137.74,137.41,137.5,23226.0,126.6384,126.666,126.3625,126.4453,23226.0
2018-09-07 10:05:00,137.52,137.7,137.45,137.7,17157.0,126.4637,126.6292,126.3993,126.6292,17157.0
2018-09-07 10:10:00,137.78,138.03,137.74,137.92,13154.0,126.7028,126.9327,126.666,126.8315,13154.0
2018-09-07 10:15:00,137.92,138.04,137.77,137.99,37472.0,126.8315,126.9419,126.6936,126.8959,37472.0
2018-09-07 10:20:00,138.0,138.21,137.98,138.21,21917.0,126.9051,127.0982,126.8867,127.0982,21917.0
2018-09-07 10:25:00,138.19,138.22,138.0,138.0,12726.0,127.0798,127.1074,126.9051,126.9051,12726.0
2018-09-07 10:30:00,138.0,138.09,137.98,138.07,19797.0,126.9051,126.9878,126.8867,126.9695,19797.0
2018-09-07 10:35:00,138.1,138.12,137.9,137.95,19051.0,126.997,127.0154,126.8131,126.8591,19051.0
2018-09-07 10:40:00,137.99,138.01,137.78,137.83,14230.0,126.8959,126.9143,126.7028,126.7487,14230.0
2018-09-07 10:45:00,137.82,138.15,137.82,138.14,20257.0,126.7396,127.043,126.7396,127.0338,20257.0
2018-09-07 10:50:00,138.16,138.3,138.11,138.16,23919.0,127.0522,127.181,127.0062,127.0522,23919.0
2018-09-07 10:55:00,138.13,138.16,137.98,138.1,19700.0,127.0246,127.0522,126.8867,126.997,19700.0
2018-09-07 11:00:00,138.07,138.08,137.89,138.03,11505.0,126.9695,126.9786,126.8039,126.9327,11505.0
2018-09-07 11:05:00,138.04,138.22,138.04,138.12,10889.0,126.9419,127.1074,126.9419,127.0154,10889.0
2018-09-07 11:10:00,138.14,138.24,138.04,138.24,29032.0,127.0338,127.1258,126.9419,127.1258,29032.0
2018-09-07 11:15:00,138.2,138.3,138.2,138.29,9232.0,127.089,127.181,127.089,127.1718,9232.0
2018-09-07 11:20:00,138.29,138.37,138.29,138.34,10046.0,127.1718,127.2453,127.1718,127.2177,10046.0
2018-09-07 11:25:00,138.36,138.52,138.33,138.47,20786.0,127.2361,127.3833,127.2086,127.3373,20786.0
2018-09-07 11:30:00,138.49,138.67,138.47,138.62,13202.0,127.3557,127.5212,127.3373,127.4752,13202.0
2018-09-07 11:35:00,138.64,138.66,138.54,138.62,6193.0,127.4936,127.512,127.4017,127.4752,6193.0
2018-09-07 11:40:00,138.65,138.68,138.46,138.53,8807.0,127.5028,127.5304,127.3281,127.3925,8807.0
2018-09-07 11:45:00,138.56,138.63,138.53,138.63,10246.0,127.4201,127.4844,127.3925,127.4844,10246.0
2018-09-07 11:50:00,138.69,138.78,138.66,138.78,10979.0,127.5396,127.6224,127.512,127.6224,10979.0
2018-09-07 11:55:00,138.79,138.79,138.62,138.68,14614.0,127.6316,127.6316,127.4752,127.5304,14614.0
2018-09-07 12:00:00,138.68,138.78,138.68,138.73,13009.0,127.5304,127.6224,127.5304,127.5764,13009.0
2018-09-07 12:05:00,138.72,138.79,138.46,138.48,25382.0,127.5672,127.6316,127.3281,127.3465,25382.0
2018-09-07 12:10:00,138.4,138.6,138.38,138.6,13644.0,127.2729,127.4568,127.2545,127.4568,13644.0
2018-09-07 12:15:00,138.59,138.6,138.42,138.42,26786.0,127.4476,127.4568,127.2913,127.2913,26786.0
2018-09-07 12:20:00,138.43,138.57,138.39,138.52,28907.0,127.3005,127.4293,127.2637,127.3833,28907.0
2018-09-07 12:25:00,138.51,138.74,138.38,138.38,34455.0,127.3741,127.5856,127.2545,127.2545,34455.0
2018-09-07 12:30:00,138.42,138.46,138.37,138.41,12136.0,127.2913,127.3281,127.2453,127.2821,12136.0
2018-09-07 12:35:00,138.4,138.57,138.4,138.57,9955.0,127.2729,127.4293,127.2729,127.4293,9955.0
2018-09-07 12:40:00,138.55,138.59,138.39,138.46,10495.0,127.4109,127.4476,127.2637,127.3281,10495.0
2018-09-07 12:45:00,138.46,138.71,138.46,138.68,11718.0,127.3281,127.558,127.3281,127.5304,11718.0
2018-09-07 12:50:00,138.69,138.93,138.64,138.86,27471.0,127.5396,127.7603,127.4936,127.6959,27471.0
2018-09-07 12:55:00,138.88,138.92,138.75,138.92,13066.0,127.7143,127.7511,127.5948,127.7511,13066.0
2018-09-07 13:00:00,138.9,138.95,138.86,138.87,13242.0,127.7327,127.7787,127.6959,127.7051,13242.0
2018-09-07 13:05:00,138.85,138.85,138.79,138.81,6088.0,127.6867,127.6867,127.6316,127.65,6088.0
2018-09-07 13:10:00,138.81,138.92,138.81,138.92,15187.0,127.65,127.7511,127.65,127.7511,15187.0
2018-09-07 13:15:00,138.92,139.02,138.92,138.97,13363.0,127.7511,127.8431,127.7511,127.7971,13363.0
2018-09-07 13:20:00,138.96,139.04,138.93,139.04,8292.0,127.7879,127.8615,127.7603,127.8615,8292.0
2018-09-07 13:25:00,139.03,139.05,138.91,139.01,11067.0,127.8523,127.8707,127.7419,127.8339,11067.0
2018-09-07 13:30:00,138.98,139.01,138.92,138.95,6682.0,127.8063,127.8339,127.7511,127.7787,6682.0
2018-09-07 13:35:00,138.92,138.92,138.73,138.74,4840.0,127.7511,127.7511,127.5764,127.5856,4840.0
2018-09-07 13:40:00,138.72,138.79,138.71,138.72,5742.0,127.5672,127.6316,127.558,127.5672,5742.0
2018-09-07 13:45:00,138.75,138.93,138.75,138.93,8403.0,127.5948,127.7603,127.5948,127.7603,8403.0
2018-09-07 13:50:00,138.9,139.0,138.89,138.91,8272.0,127.7327,127.8247,127.7235,127.7419,8272.0
2018-09-07 13:55:00,138.93,138.94,138.89,138.89,5618.0,127.7603,127.7695,127.7235,127.7235,5618.0
2018-09-07 14:00:00,138.89,139.06,138.89,139.02,11356.0,127.7235,127.8799,127.7235,127.8431,11356.0
2018-09-07 14:05:00,139.07,139.1,139.01,139.05,6437.0,127.8891,127.9166,127.8339,127.8707,6437.0
2018-09-07 14:10:00,139.06,139.19,139.06,139.16,5149.0,127.8799,127.9994,127.8799,127.9718,5149.0
2018-09-07 14:15:00,139.11,139.12,138.86,138.89,6065.0,127.9258,127.935,127.6959,127.7235,6065.0
2018-09-07 14:20:00,138.87,138.88,138.73,138.81,5453.0,127.7051,127.7143,127.5764,127.65,5453.0
2018-09-07 14:25:00,138.85,139.05,138.82,139.05,8068.0,127.6867,127.8707,127.6592,127.8707,8068.0
2018-09-07 14:30:00,139.07,139.11,138.91,138.91,12949.0,127.8891,127.9258,127.7419,127.7419,12949.0
2018-09-07 14:35:00,138.91,139.06,138.91,139.02,11993.0,127.7419,127.8799,127.7419,127.8431,11993.0
2018-09-07 14:40:00,138.97,138.99,138.86,138.91,5513.0,127.7971,127.8155,127.6959,127.7419,5513.0
2018-09-07 14:45:00,138.88,138.9,138.85,138.88,5494.0,127.7143,127.7327,127.6867,127.7143,5494.0
2018-09-07 14:50:00,138.87,138.93,138.86,138.9,9394.0,127.7051,127.7603,127.6959,127.7327,9394.0
2018-09-07 14:55:00,138.89,138.94,138.79,138.82,8839.0,127.7235,127.7695,127.6316,127.6592,8839.0
2018-09-07 15:00:00,138.82,138.85,138.78,138.84,8920.0,127.6592,127.6867,127.6224,127.6775,8920.0
2018-09-07 15:05:00,138.86,138.91,138.8,138.81,11333.0,127.6959,127.7419,127.6408,127.65,11333.0
2018-09-07 15:10:00,138.82,138.92,138.79,138.87,8384.0,127.6592,127.7511,127.6316,127.7051,8384.0
2018-09-07 15:15:00,138.87,138.88,138.83,138.84,5237.0,127.7051,127.7143,127.6684,127.6775,5237.0
2018-09-07 15:20:00,138.82,138.82,138.7,138.73,12259.0,127.6592,127.6592,127.5488,127.5764,12259.0
2018-09-07 15:25:00,138.75,138.78,138.74,138.74,9019.0,127.5948,127.6224,127.5856,127.5856,9019.0
2018-09-07 15:30:00,138.76,138.76,138.68,138.74,15444.0,127.604,127.604,127.5304,127.5856,15444.0
2018-09-07 15:35:00,138.73,138.77,138.65,138.75,16596.0,127.5764,127.6132,127.5028,127.5948,16596.0
2018-09-07 15:40:00,138.75,138.82,138.69,138.75,17310.0,127.5948,127.6592,127.5396,127.5948,17310.0
2018-09-07 15:45:00,138.69,138.74,138.53,138.64,20647.0,127.5396,127.5856,127.3925,127.4936,20647.0
2018-09-07 15:50:00,138.64,138.81,138.6,138.8,35817.0,127.4936,127.65,127.4568,127.6408,35817.0
2018-09-07 15:55:00,138.8,138.93,138.74,138.78,63261.0,127.6408,127.7603,127.5856,127.6224,63261.0
2018-09-10 09:30:00,139.44,140.0,139.44,139.59,22692.0,128.2293,128.7443,128.2293,128.3672,22692.0
2018-09-10 09:35:00,139.68,139.92,139.62,139.9,13234.0,128.45,128.6707,128.3948,128.6523,13234.0
2018-09-10 09:40:00,139.9,140.39,139.9,140.13,41795.0,128.6523,129.1029,128.6523,128.8638,41795.0
2018-09-10 09:45:00,140.13,140.21,139.67,139.69,13688.0,128.8638,128.9374,128.4408,128.4592,13688.0
2018-09-10 09:50:00,139.69,139.72,139.33,139.33,29494.0,128.4592,128.4868,128.1282,128.1282,29494.0
2018-09-10 09:55:00,139.33,139.66,139.15,139.15,14700.0,128.1282,128.4316,127.9626,127.9626,14700.0
2018-09-10 10:00:00,139.25,139.35,139.06,139.35,15893.0,128.0546,128.1465,127.8799,128.1465,15893.0
2018-09-10 10:05:00,139.39,139.62,139.36,139.49,20819.0,128.1833,128.3948,128.1557,128.2753,20819.0
2018-09-10 10:10:00,139.49,139.55,139.24,139.38,35817.0,128.2753,128.3305,128.0454,128.1741,35817.0
2018-09-10 10:15:00,139.38,139.41,139.29,139.29,6412.0,128.1741,128.2017,128.0914,128.0914,6412.0
2018-09-10 10:20:00,139.29,139.35,139.14,139.3,10715.0,128.0914,128.1465,127.9534,128.1006,10715.0
2018-09-10 10:25:00,139.31,139.31,139.07,139.15,5911.0,128.1098,128.1098,127.8891,127.9626,5911.0
2018-09-10 10:30:00,139.15,139.37,139.15,139.37,13320.0,127.9626,128.1649,127.9626,128.1649,13320.0
2018-09-10 10:35:00,139.41,139.54,139.32,139.5,7304.0,128.2017,128.3213,128.119,128.2845,7304.0
2018-09-10 10:40:00,139.5,139.51,139.4,139.4,7929.0,128.2845,128.2937,128.1925,128.1925,7929.0
2018-09-10 10:45:00,139.4,139.4,139.28,139.35,29673.0,128.1925,128.1925,128.0822,128.1465,29673.0
2018-09-10 10:50:00,139.35,139.38,139.27,139.34,37805.0,128.1465,128.1741,128.073,128.1373,37805.0
2018-09-10 10:55:00,139.33,139.35,139.27,139.31,23088.0,128.1282,128.1465,128.073,128.1098,23088.0
2018-09-10 11:00:00,139.29,139.29,139.1,139.1,6515.0,128.0914,128.0914,127.9166,127.9166,6515.0
2018-09-10 11:05:00,139.1,139.3,139.05,139.28,8358.0,127.9166,128.1006,127.8707,128.0822,8358.0
2018-09-10 11:10:00,139.27,139.33,139.22,139.27,8076.0,128.073,128.1282,128.027,128.073,8076.0
2018-09-10 11:15:00,139.26,139.36,139.22,139.35,7510.0,128.0638,128.1557,128.027,128.1465,7510.0
2018-09-10 11:20:00,139.35,139.37,139.3,139.3,48515.0,128.1465,128.1649,128.1006,128.1006,48515.0
2018-09-10 11:25:00,139.3,139.32,139.23,139.24,33142.0,128.1006,128.119,128.0362,128.0454,33142.0
2018-09-10 11:30:00,139.25,139.25,138.93,139.0,21155.0,128.0546,128.0546,127.7603,127.8247,21155.0
2018-09-10 11:35:00,139.05,139.12,138.97,139.08,7442.0,127.8707,127.935,127.7971,127.8983,7442.0
2018-09-10 11:40:00,139.12,139.21,139.01,139.15,6943.0,127.935,128.0178,127.8339,127.9626,6943.0
2018-09-10 11:45:00,139.19,139.19,138.98,139.08,9693.0,127.9994,127.9994,127.8063,127.8983,9693.0
2018-09-10 11:50:00,139.09,139.1,138.98,138.99,9965.0,127.9074,127.9166,127.8063,127.8155,9965.0
2018-09-10 11:55:00,139.0,139.05,138.91,139.05,8123.0,127.8247,127.8707,127.7419,127.8707,8123.0
2018-09-10 12:00:00,139.08,139.11,138.89,139.06,8605.0,127.8983,127.9258,127.7235,127.8799,8605.0
2018-09-10 12:05:00,139.08,139.11,138.91,139.05,7941.0,127.8983,127.9258,127.7419,127.8707,7941.0
2018-09-10 12:10:00,139.06,139.12,138.95,139.06,12116.0,127.8799,127.935,127.7787,127.8799,12116.0
2018-09-10 12:15:00,139.06,139.09,139.0,139.0,6150.0,127.8799,127.9074,127.8247,127.8247,6150.0
2018-09-10 12:20:00,139.0,139.05,138.96,139.0,13180.0,127.8247,127.8707,127.7879,127.8247,13180.0
2018-09-10 12:25:00,139.03,139.06,138.96,138.99,21150.0,127.8523,127.8799,127.7879,127.8155,21150.0
2018-09-10 12:30:00,139.01,139.01,138.82,138.88,17534.0,127.8339,127.8339,127.6592,127.7143,17534.0
2018-09-10 12:35:00,138.85,138.9,138.83,138.84,8230.0,127.6867,127.7327,127.6684,127.6775,8230.0
2018-09-10 12:40:00,138.9,138.9,138.77,138.85,6264.0,127.7327,127.7327,127.6132,127.6867,6264.0
2018-09-10 12:45:00,138.86,138.97,138.86,138.96,8490.0,127.6959,127.7971,127.6959,127.7879,8490.0
2018-09-10 12:50:00,138.95,138.98,138.91,138.97,5150.0,127.7787,127.8063,127.7419,127.7971,5150.0
2018-09-10 12:55:00,138.97,138.99,138.91,138.91,5560.0,127.7971,127.8155,127.7419,127.7419,5560.0
2018-09-10 13:00:00,138.89,138.93,138.88,138.9,4403.0,127.7235,127.7603,127.7143,127.7327,4403.0
2018-09-10 13:05:00,138.92,138.94,138.9,138.91,4997.0,127.7511,127.7695,127.7327,127.7419,4997.0
2018-09-10 13:10:00,138.91,138.98,138.86,138.97,4000.0,127.7419,127.8063,127.6959,127.7971,4000.0
2018-09-10 13:15:00,138.97,139.0,138.97,138.99,6637.0,127.7971,127.8247,127.7971,127.8155,6637.0
2018-09-10 13:20:00,139.0,139.0,138.95,138.97,5630.0,127.8247,127.8247,127.7787,127.7971,5630.0
2018-09-10 13:25:00,138.99,139.03,138.97,139.01,11410.0,127.8155,127.8523,127.7971,127.8339,11410.0
2018-09-10 13:30:00,139.01,139.02,138.96,139.0,7207.0,127.8339,127.8431,127.7879,127.8247,7207.0
2018-09-10 13:35:00,138.99,139.02,138.99,139.01,8582.0,127.8155,127.8431,127.8155,127.8339,8582.0
2018-09-10 13:40:00,139.0,139.0,138.93,138.94,4637.0,127.8247,127.8247,127.7603,127.7695,4637.0
2018-09-10 13:45:00,138.94,138.95,138.81,138.83,7674.0,127.7695,127.7787,127.65,127.6684,7674.0
2018-09-10 13:50:00,138.86,138.88,138.83,138.88,4028.0,127.6959,127.7143,127.6684,127.7143,4028.0
2018-09-10 13:55:00,138.88,138.98,138.88,138.93,4825.0,127.7143,127.8063,127.7143,127.7603,4825.0
2018-09-10 14:00:00,138.94,139.01,138.89,139.01,19083.0,127.7695,127.8339,127.7235,127.8339,19083.0
2018-09-10 14:05:00,139.01,139.05,138.92,138.92,9299.0,127.8339,127.8707,127.7511,127.7511,9299.0
2018-09-10 14:10:00,138.94,139.01,138.93,139.0,12272.0,127.7695,127.8339,127.7603,127.8247,12272.0
2018-09-10 14:15:00,139.01,139.07,138.97,139.05,8210.0,127.8339,127.8891,127.7971,127.8707,8210.0
2018-09-10 14:20:00,139.05,139.05,139.0,139.02,6323.0,127.8707,127.8707,127.8247,127.8431,6323.0
2018-09-10 14:25:00,139.03,139.03,138.96,138.99,6716.0,127.8523,127.8523,127.7879,127.8155,6716.0
2018-09-10 14:30:00,138.99,139.05,138.99,139.05,4683.0,127.8155,127.8707,127.8155,127.8707,4683.0
2018-09-10 14:35:00,139.04,139.09,139.03,139.05,9085.0,127.8615,127.9074,127.8523,127.8707,9085.0
2018-09-10 14:40:00,139.05,139.13,139.05,139.13,6976.0,127.8707,127.9442,127.8707,127.9442,6976.0
2018-09-10 14:45:00,139.11,139.13,139.02,139.05,8998.0,127.9258,127.9442,127.8431,127.8707,8998.0
2018-09-10 14:50:00,139.06,139.07,139.01,139.02,6955.0,127.8799,127.8891,127.8339,127.8431,6955.0
2018-09-10 14:55:00,139.03,139.04,138.99,139.0,7434.0,127.8523,127.8615,127.8155,127.8247,7434.0
2018-09-10 15:00:00,139.01,139.03,138.99,139.02,31354.0,127.8339,127.8523,127.8155,127.8431,31354.0
2018-09-10 15:05:00,139.01,139.01,138.91,138.91,7000.0,127.8339,127.8339,127.7419,127.7419,7000.0
2018-09-10 15:10:00,138.92,138.97,138.89,138.97,19031.0,127.7511,127.7971,127.7235,127.7971,19031.0
2018-09-10 15:15:00,138.96,138.97,138.89,138.91,19769.0,127.7879,127.7971,127.7235,127.7419,19769.0
2018-09-10 15:20:00,138.92,138.92,138.85,138.87,10343.0,127.7511,127.7511,127.6867,127.7051,10343.0
2018-09-10 15:25:00,138.88,138.92,138.85,138.9,17606.0,127.7143,127.7511,127.6867,127.7327,17606.0
2018-09-10 15:30:00,138.89,138.9,138.78,138.86,43289.0,127.7235,127.7327,127.6224,127.6959,43289.0
2018-09-10 15:35:00,138.87,138.91,138.78,138.8,38372.0,127.7051,127.7419,127.6224,127.6408,38372.0
2018-09-10 15:40:00,138.76,138.77,138.67,138.69,12468.0,127.604,127.6132,127.5212,127.5396,12468.0
2018-09-10 15:45:00,138.69,138.71,138.6,138.6,19898.0,127.5396,127.558,127.4568,127.4568,19898.0
2018-09-10 15:50:00,138.6,138.61,138.55,138.57,15675.0,127.4568,127.466,127.4109,127.4293,15675.0
2018-09-10 15:55:00,138.56,138.6,138.5,138.56,60912.0,127.4201,127.4568,127.3649,127.4201,60912.0
2018-09-11 09:30:00,137.85,138.05,137.55,137.6,43382.0,126.7671,126.9511,126.4913,126.5372,43382.0
2018-09-11 09:35:00,137.6,137.6,137.08,137.54,25183.0,126.5372,126.5372,126.059,126.4821,25183.0
2018-09-11 09:40:00,137.54,137.54,137.2,137.36,71883.0,126.4821,126.4821,126.1694,126.3165,71883.0
2018-09-11 09:45:00,137.37,137.55,137.22,137.45,14672.0,126.3257,126.4913,126.1878,126.3993,14672.0
2018-09-11 09:50:00,137.5,137.52,137.22,137.29,13702.0,126.4453,126.4637,126.1878,126.2522,13702.0
2018-09-11 09:55:00,137.28,137.53,137.22,137.45,14222.0,126.243,126.4729,126.1878,126.3993,14222.0
2018-09-11 10:00:00,137.46,137.46,137.24,137.26,9843.0,126.4085,126.4085,126.2062,126.2246,9843.0
2018-09-11 10:05:00,137.25,137.33,137.16,137.33,42573.0,126.2154,126.2889,126.1326,126.2889,42573.0
2018-09-11 10:10:00,137.41,137.48,137.16,137.18,29275.0,126.3625,126.4269,126.1326,126.151,29275.0
2018-09-11 10:15:00,137.18,137.21,136.91,136.99,14321.0,126.151,126.1786,125.9027,125.9763,14321.0
2018-09-11 10:20:00,136.99,137.11,136.62,136.7,60727.0,125.9763,126.0866,125.636,125.7096,60727.0
2018-09-11 10:25:00,136.7,137.15,136.7,137.14,20416.0,125.7096,126.1234,125.7096,126.1142,20416.0
2018-09-11 10:30:00,137.12,137.43,137.09,137.22,11333.0,126.0958,126.3809,126.0682,126.1878,11333.0
2018-09-11 10:35:00,137.22,137.29,137.18,137.29,7555.0,126.1878,126.2522,126.151,126.2522,7555.0
2018-09-11 10:40:00,137.29,137.29,137.03,137.17,25728.0,126.2522,126.2522,126.0131,126.1418,25728.0
2018-09-11 10:45:00,137.1,137.13,137.0,137.0,15386.0,126.0774,126.105,125.9855,125.9855,15386.0
2018-09-11 10:50:00,137.0,137.23,136.99,137.22,12153.0,125.9855,126.197,125.9763,126.1878,12153.0
2018-09-11 10:55:00,137.22,137.27,136.86,136.95,17111.0,126.1878,126.2338,125.8567,125.9395,17111.0
2018-09-11 11:00:00,136.95,137.06,136.85,136.98,13713.0,125.9395,126.0407,125.8475,125.9671,13713.0
2018-09-11 11:05:00,136.96,136.96,136.63,136.67,10588.0,125.9487,125.9487,125.6452,125.682,10588.0
2018-09-11 11:10:00,136.7,136.74,136.56,136.58,25147.0,125.7096,125.7464,125.5809,125.5992,25147.0
2018-09-11 11:15:00,136.61,136.82,136.59,136.62,16013.0,125.6268,125.82,125.6084,125.636,16013.0
2018-09-11 11:20:00,136.64,136.67,136.53,136.67,20043.0,125.6544,125.682,125.5533,125.682,20043.0
2018-09-11 11:25:00,136.7,136.82,136.68,136.71,16816.0,125.7096,125.82,125.6912,125.7188,16816.0
2018-09-11 11:30:00,136.73,136.85,136.68,136.72,21937.0,125.7372,125.8475,125.6912,125.728,21937.0
2018-09-11 11:35:00,136.69,136.69,136.54,136.65,17781.0,125.7004,125.7004,125.5625,125.6636,17781.0
2018-09-11 11:40:00,136.64,136.67,136.47,136.47,13520.0,125.6544,125.682,125.4981,125.4981,13520.0
2018-09-11 11:45:00,136.5,136.66,136.5,136.63,13796.0,125.5257,125.6728,125.5257,125.6452,13796.0
2018-09-11 11:50:00,136.64,136.8,136.57,136.8,23032.0,125.6544,125.8016,125.5901,125.8016,23032.0
2018-09-11 11:55:00,136.82,136.87,136.62,136.87,124605.0,125.82,125.8659,125.636,125.8659,124605.0
2018-09-11 12:00:00,136.89,137.22,136.89,137.07,61002.0,125.8843,126.1878,125.8843,126.0499,61002.0
2018-09-11 12:05:00,137.05,137.06,136.99,137.02,12487.0,126.0315,126.0407,125.9763,126.0039,12487.0
2018-09-11 12:10:00,137.01,137.03,136.91,136.91,11420.0,125.9947,126.0131,125.9027,125.9027,11420.0
2018-09-11 12:15:00,136.92,136.95,136.81,136.84,17934.0,125.9119,125.9395,125.8108,125.8383,17934.0
2018-09-11 12:20:00,136.85,137.04,136.84,136.91,22012.0,125.8475,126.0223,125.8383,125.9027,22012.0
2018-09-11 12:25:00,136.9,136.94,136.88,136.94,19177.0,125.8935,125.9303,125.8751,125.9303,19177.0
2018-09-11 12:30:00,136.93,136.95,136.82,136.89,33134.0,125.9211,125.9395,125.82,125.8843,33134.0
2018-09-11 12:35:00,136.89,137.14,136.85,137.13,14803.0,125.8843,126.1142,125.8475,126.105,14803.0
2018-09-11 12:40:00,137.12,137.35,137.1,137.24,17430.0,126.0958,126.3073,126.0774,126.2062,17430.0
2018-09-11 12:45:00,137.27,137.29,137.1,137.18,21088.0,126.2338,126.2522,126.0774,126.151,21088.0
2018-09-11 12:50:00,137.19,137.26,137.19,137.25,15519.0,126.1602,126.2246,126.1602,126.2154,15519.0
2018-09-11 12:55:00,137.26,137.48,137.24,137.48,64788.0,126.2246,126.4269,126.2062,126.4269,64788.0
2018-09-11 13:00:00,137.49,137.5,137.3,137.3,21584.0,126.4361,126.4453,126.2614,126.2614,21584.0
2018-09-11 13:05:00,137.31,137.43,137.25,137.43,16662.0,126.2706,126.3809,126.2154,126.3809,16662.0
2018-09-11 13:10:00,137.42,137.46,137.3,137.3,15911.0,126.3717,126.4085,126.2614,126.2614,15911.0
2018-09-11 13:15:00,137.32,137.57,137.32,137.55,12452.0,126.2798,126.5097,126.2798,126.4913,12452.0
2018-09-11 13:20:00,137.54,137.66,137.54,137.64,10468.0,126.4821,126.5924,126.4821,126.574,10468.0
2018-09-11 13:25:00,137.66,137.75,137.64,137.74,14357.0,126.5924,126.6752,126.574,126.666,14357.0
2018-09-11 13:30:00,137.72,137.88,137.66,137.88,13934.0,126.6476,126.7947,126.5924,126.7947,13934.0
2018-09-11 13:35:00,137.87,138.03,137.84,137.99,5690.0,126.7855,126.9327,126.7579,126.8959,5690.0
2018-09-11 13:40:00,138.01,138.08,137.94,138.03,11564.0,126.9143,126.9786,126.8499,126.9327,11564.0
2018-09-11 13:45:00,138.03,138.06,137.99,137.99,8643.0,126.9327,126.9603,126.8959,126.8959,8643.0
2018-09-11 13:50:00,137.99,138.04,137.95,138.04,10275.0,126.8959,126.9419,126.8591,126.9419,10275.0
2018-09-11 13:55:00,138.06,138.09,138.01,138.07,8099.0,126.9603,126.9878,126.9143,126.9695,8099.0
2018-09-11 14:00:00,138.07,138.08,138.01,138.04,7093.0,126.9695,126.9786,126.9143,126.9419,7093.0
2018-09-11 14:05:00,138.04,138.07,137.96,138.03,7564.0,126.9419,126.9695,126.8683,126.9327,7564.0
2018-09-11 14:10:00,138.01,138.07,138.0,138.04,8751.0,126.9143,126.9695,126.9051,126.9419,8751.0
2018-09-11 14:15:00,138.05,138.16,138.03,138.16,7903.0,126.9511,127.0522,126.9327,127.0522,7903.0
2018-09-11 14:20:00,138.17,138.17,138.07,138.1,10402.0,127.0614,127.0614,126.9695,126.997,10402.0
2018-09-11 14:25:00,138.09,138.19,138.06,138.14,7965.0,126.9878,127.0798,126.9603,127.0338,7965.0
2018-09-11 14:30:00,138.18,138.38,138.17,138.32,12567.0,127.0706,127.2545,127.0614,127.1994,12567.0
2018-09-11 14:35:00,138.34,138.35,138.29,138.32,8029.0,127.2177,127.2269,127.1718,127.1994,8029.0
2018-09-11 14:40:00,138.32,138.36,138.23,138.25,9679.0,127.1994,127.2361,127.1166,127.135,9679.0
2018-09-11 14:45:00,138.27,138.29,138.15,138.15,15810.0,127.1534,127.1718,127.043,127.043,15810.0
2018-09-11 14:50:00,138.18,138.21,138.14,138.19,6431.0,127.0706,127.0982,127.0338,127.0798,6431.0
2018-09-11 14:55:00,138.21,138.27,138.21,138.23,6480.0,127.0982,127.1534,127.0982,127.1166,6480.0
2018-09-11 15:00:00,138.24,138.33,138.24,138.33,9707.0,127.1258,127.2086,127.1258,127.2086,9707.0
2018-09-11 15:05:00,138.33,138.33,138.21,138.24,28387.0,127.2086,127.2086,127.0982,127.1258,28387.0
2018-09-11 15:10:00,138.24,138.29,138.19,138.21,6563.0,127.1258,127.1718,127.0798,127.0982,6563.0
2018-09-11 15:15:00,138.22,138.24,138.15,138.16,22916.0,127.1074,127.1258,127.043,127.0522,22916.0
2018-09-11 15:20:00,138.16,138.27,138.16,138.18,20398.0,127.0522,127.1534,127.0522,127.0706,20398.0
2018-09-11 15:25:00,138.19,138.21,138.16,138.19,7071.0,127.0798,127.0982,127.0522,127.0798,7071.0
2018-09-11 15:30:00,138.19,138.24,138.14,138.14,16965.0,127.0798,127.1258,127.0338,127.0338,16965.0
2018-09-11 15:35:00,138.15,138.35,138.07,138.34,24881.0,127.043,127.2269,126.9695,127.2177,24881.0
2018-09-11 15:40:00,138.34,138.37,138.26,138.29,25104.0,127.2177,127.2453,127.1442,127.1718,25104.0
2018-09-11 15:45:00,138.27,138.29,137.98,138.03,22500.0,127.1534,127.1718,126.8867,126.9327,22500.0
2018-09-11 15:50:00,138.03,138.15,138.02,138.15,20646.0,126.9327,127.043,126.9235,127.043,20646.0
2018-09-11 15:55:00,138.13,138.34,138.13,138.17,87087.0,127.0246,127.2177,127.0246,127.0614,87087.0
2018-09-12 09:30:00,138.71,138.71,138.04,138.7,35563.0,127.558,127.558,126.9419,127.5488,35563.0
2018-09-12 09:35:00,138.65,139.12,138.37,139.11,14602.0,127.5028,127.935,127.2453,127.9258,14602.0
2018-09-12 09:40:00,139.1,139.69,139.01,139.69,13825.0,127.9166,128.4592,127.8339,128.4592,13825.0
2018-09-12 09:45:00,139.69,139.75,139.15,139.25,13606.0,128.4592,128.5144,127.9626,128.0546,13606.0
2018-09-12 09:50:00,139.25,139.6,139.21,139.41,14741.0,128.0546,128.3764,128.0178,128.2017,14741.0
2018-09-12 09:55:00,139.4,139.4,138.85,138.85,15907.0,128.1925,128.1925,127.6867,127.6867,15907.0
2018-09-12 10:00:00,138.91,139.25,138.91,139.18,17245.0,127.7419,128.0546,127.7419,127.9902,17245.0
2018-09-12 10:05:00,139.22,139.35,139.18,139.23,10526.0,128.027,128.1465,127.9902,128.0362,10526.0
2018-09-12 10:10:00,139.29,139.3,139.05,139.14,13612.0,128.0914,128.1006,127.8707,127.9534,13612.0
2018-09-12 10:15:00,139.14,139.17,139.0,139.01,10137.0,127.9534,127.981,127.8247,127.8339,10137.0
2018-09-12 10:20:00,138.99,139.08,138.94,138.99,14185.0,127.8155,127.8983,127.7695,127.8155,14185.0
2018-09-12 10:25:00,139.04,139.22,139.01,139.18,27807.0,127.8615,128.027,127.8339,127.9902,27807.0
2018-09-12 10:30:00,139.16,139.22,138.93,139.05,16257.0,127.9718,128.027,127.7603,127.8707,16257.0
2018-09-12 10:35:00,139.07,139.48,139.06,139.38,16689.0,127.8891,128.2661,127.8799,128.1741,16689.0
2018-09-12 10:40:00,139.38,139.53,139.29,139.39,15151.0,128.1741,128.3121,128.0914,128.1833,15151.0
2018-09-12 10:45:00,139.39,139.45,139.32,139.4,16638.0,128.1833,128.2385,128.119,128.1925,16638.0
2018-09-12 10:50:00,139.44,139.45,139.29,139.34,17811.0,128.2293,128.2385,128.0914,128.1373,17811.0
2018-09-12 10:55:00,139.34,139.35,139.14,139.2,11368.0,128.1373,128.1465,127.9534,128.0086,11368.0
2018-09-12 11:00:00,139.2,139.3,139.12,139.2,11383.0,128.0086,128.1006,127.935,128.0086,11383.0
2018-09-12 11:05:00,139.19,139.23,139.07,139.11,9871.0,127.9994,128.0362,127.8891,127.9258,9871.0
2018-09-12 11:10:00,139.12,139.45,139.1,139.36,21627.0,127.935,128.2385,127.9166,128.1557,21627.0
2018-09-12 11:15:00,139.35,139.42,139.27,139.34,11093.0,128.1465,128.2109,128.073,128.1373,11093.0
2018-09-12 11:20:00,139.36,139.6,139.36,139.56,18570.0,128.1557,128.3764,128.1557,128.3397,18570.0
2018-09-12 11:25:00,139.54,139.97,139.53,139.78,20439.0,128.3213,128.7167,128.3121,128.542,20439.0
2018-09-12 11:30:00,139.78,139.87,139.75,139.84,11908.0,128.542,128.6247,128.5144,128.5971,11908.0
2018-09-12 11:35:00,139.84,139.84,139.64,139.67,5925.0,128.5971,128.5971,128.4132,128.4408,5925.0
2018-09-12 11:40:00,139.69,139.73,139.54,139.57,8100.0,128.4592,128.496,128.3213,128.3489,8100.0
2018-09-12 11:45:00,139.6,139.61,139.48,139.5,16900.0,128.3764,128.3856,128.2661,128.2845,16900.0
2018-09-12 11:50:00,139.55,139.55,139.46,139.46,5952.0,128.3305,128.3305,128.2477,128.2477,5952.0
2018-09-12 11:55:00,139.46,139.68,139.41,139.68,7005.0,128.2477,128.45,128.2017,128.45,7005.0
2018-09-12 12:00:00,139.72,139.73,139.68,139.73,6230.0,128.4868,128.496,128.45,128.496,6230.0
2018-09-12 12:05:00,139.76,139.85,139.65,139.68,13454.0,128.5236,128.6063,128.4224,128.45,13454.0
2018-09-12 12:10:00,139.69,139.7,139.6,139.7,7207.0,128.4592,128.4684,128.3764,128.4684,7207.0
2018-09-12 12:15:00,139.72,139.83,139.72,139.8,5406.0,128.4868,128.588,128.4868,128.5604,5406.0
2018-09-12 12:20:00,139.82,139.87,139.8,139.85,5400.0,128.5788,128.6247,128.5604,128.6063,5400.0
2018-09-12 12:25:00,139.85,139.94,139.85,139.91,10385.0,128.6063,128.6891,128.6063,128.6615,10385.0
2018-09-12 12:30:00,139.91,139.97,139.87,139.97,25224.0,128.6615,128.7167,128.6247,128.7167,25224.0
2018-09-12 12:35:00,139.96,140.02,139.88,139.95,29656.0,128.7075,128.7627,128.6339,128.6983,29656.0
2018-09-12 12:40:00,139.98,140.06,139.97,140.02,9749.0,128.7259,128.7995,128.7167,128.7627,9749.0
2018-09-12 12:45:00,140.03,140.06,140.0,140.06,11264.0,128.7719,128.7995,128.7443,128.7995,11264.0
2018-09-12 12:50:00,140.06,140.18,140.06,140.13,6296.0,128.7995,128.9098,128.7995,128.8638,6296.0
2018-09-12 12:55:00,140.14,140.14,140.05,140.09,5096.0,128.873,128.873,128.7903,128.827,5096.0
2018-09-12 13:00:00,140.11,140.14,140.07,140.1,6543.0,128.8454,128.873,128.8087,128.8362,6543.0
2018-09-12 13:05:00,140.1,140.12,140.08,140.12,4391.0,128.8362,128.8546,128.8179,128.8546,4391.0
2018-09-12 13:10:00,140.12,140.12,139.98,140.0,7323.0,128.8546,128.8546,128.7259,128.7443,7323.0
2018-09-12 13:15:00,140.0,140.02,139.91,139.99,5930.0,128.7443,128.7627,128.6615,128.7351,5930.0
2018-09-12 13:20:00,139.99,140.18,139.99,140.18,13792.0,128.7351,128.9098,128.7351,128.9098,13792.0
2018-09-12 13:25:00,140.18,140.2,140.14,140.17,4550.0,128.9098,128.9282,128.873,128.9006,4550.0
2018-09-12 13:30:00,140.15,140.24,140.15,140.24,7500.0,128.8822,128.965,128.8822,128.965,7500.0
2018-09-12 13:35:00,140.23,140.27,140.23,140.25,5010.0,128.9558,128.9926,128.9558,128.9742,5010.0
2018-09-12 13:40:00,140.26,140.26,140.14,140.14,6170.0,128.9834,128.9834,128.873,128.873,6170.0
2018-09-12 13:45:00,140.14,140.14,140.01,140.08,7960.0,128.873,128.873,128.7535,128.8179,7960.0
2018-09-12 13:50:00,140.08,140.08,139.94,140.0,5793.0,128.8179,128.8179,128.6891,128.7443,5793.0
2018-09-12 13:55:00,139.98,139.98,139.83,139.86,6932.0,128.7259,128.7259,128.588,128.6155,6932.0
2018-09-12 14:00:00,139.86,139.87,139.78,139.83,7135.0,128.6155,128.6247,128.542,128.588,7135.0
2018-09-12 14:05:00,139.83,139.83,139.72,139.73,12089.0,128.588,128.588,128.4868,128.496,12089.0
2018-09-12 14:10:00,139.72,139.74,139.64,139.71,10447.0,128.4868,128.5052,128.4132,128.4776,10447.0
2018-09-12 14:15:00,139.72,139.85,139.72,139.85,7296.0,128.4868,128.6063,128.4868,128.6063,7296.0
2018-09-12 14:20:00,139.85,140.13,139.84,140.06,34480.0,128.6063,128.8638,128.5971,128.7995,34480.0
2018-09-12 14:25:00,140.06,140.07,139.84,139.95,11060.0,128.7995,128.8087,128.5971,128.6983,11060.0
2018-09-12 14:30:00,139.98,140.06,139.95,140.02,7150.0,128.7259,128.7995,128.6983,128.7627,7150.0
2018-09-12 14:35:00,140.02,140.06,139.99,139.99,4375.0,128.7627,128.7995,128.7351,128.7351,4375.0
2018-09-12 14:40:00,139.98,139.98,139.85,139.92,6482.0,128.7259,128.7259,128.6063,128.6707,6482.0
2018-09-12 14:45:00,139.9,139.92,139.8,139.9,4850.0,128.6523,128.6707,128.5604,128.6523,4850.0
2018-09-12 14:50:00,139.89,139.92,139.83,139.88,7134.0,128.6431,128.6707,128.588,128.6339,7134.0
2018-09-12 14:55:00,139.91,139.92,139.88,139.9,7355.0,128.6615,128.6707,128.6339,128.6523,7355.0
2018-09-12 15:00:00,139.9,139.92,139.84,139.9,9119.0,128.6523,128.6707,128.5971,128.6523,9119.0
2018-09-12 15:05:00,139.87,140.03,139.85,140.01,7946.0,128.6247,128.7719,128.6063,128.7535,7946.0
2018-09-12 15:10:00,140.04,140.04,139.96,139.98,6352.0,128.7811,128.7811,128.7075,128.7259,6352.0
2018-09-12 15:15:00,139.98,140.08,139.96,140.06,6172.0,128.7259,128.8179,128.7075,128.7995,6172.0
2018-09-12 15:20:00,140.05,140.12,140.04,140.1,10878.0,128.7903,128.8546,128.7811,128.8362,10878.0
2018-09-12 15:25:00,140.08,140.16,140.04,140.12,10010.0,128.8179,128.8914,128.7811,128.8546,10010.0
2018-09-12 15:30:00,140.13,140.16,140.05,140.05,13534.0,128.8638,128.8914,128.7903,128.7903,13534.0
2018-09-12 15:35:00,140.06,140.19,140.06,140.16,12692.0,128.7995,128.919,128.7995,128.8914,12692.0
2018-09-12 15:40:00,140.19,140.25,140.17,140.23,9902.0,128.919,128.9742,128.9006,128.9558,9902.0
2018-09-12 15:45:00,140.23,140.24,140.08,140.1,18006.0,128.9558,128.965,128.8179,128.8362,18006.0
2018-09-12 15:50:00,140.1,140.19,140.09,140.12,22188.0,128.8362,128.919,128.827,128.8546,22188.0
2018-09-12 15:55:00,140.13,140.13,139.69,139.73,151825.0,128.8638,128.8638,128.4592,128.496,151825.0
2018-09-13 09:30:00,139.89,140.59,139.39,140.41,33416.0,128.6431,129.2869,128.1833,129.1213,33416.0
2018-09-13 09:35:00,140.32,140.51,140.08,140.5,17417.0,129.0386,129.2133,128.8179,129.2041,17417.0
2018-09-13 09:40:00,140.45,140.66,140.11,140.33,22521.0,129.1581,129.3512,128.8454,129.0478,22521.0
2018-09-13 09:45:00,140.33,140.48,139.6,139.72,14914.0,129.0478,129.1857,128.3764,128.4868,14914.0
2018-09-13 09:50:00,139.72,139.99,139.69,139.99,9634.0,128.4868,128.7351,128.4592,128.7351,9634.0
2018-09-13 09:55:00,140.03,140.17,139.9,139.94,17357.0,128.7719,128.9006,128.6523,128.6891,17357.0
2018-09-13 10:00:00,139.94,139.98,139.47,139.52,11683.0,128.6891,128.7259,128.2569,128.3029,11683.0
2018-09-13 10:05:00,139.55,139.71,139.45,139.47,7336.0,128.3305,128.4776,128.2385,128.2569,7336.0
2018-09-13 10:10:00,139.37,139.42,139.22,139.3,8253.0,128.1649,128.2109,128.027,128.1006,8253.0
2018-09-13 10:15:00,139.3,139.43,139.08,139.09,7150.0,128.1006,128.2201,127.8983,127.9074,7150.0
2018-09-13 10:20:00,139.12,139.48,139.11,139.39,10723.0,127.935,128.2661,127.9258,128.1833,10723.0
2018-09-13 10:25:00,139.33,139.47,139.3,139.46,6800.0,128.1282,128.2569,128.1006,128.2477,6800.0
2018-09-13 10:30:00,139.51,139.59,139.4,139.41,8187.0,128.2937,128.3672,128.1925,128.2017,8187.0
2018-09-13 10:35:00,139.41,139.53,139.33,139.39,8846.0,128.2017,128.3121,128.1282,128.1833,8846.0
2018-09-13 10:40:00,139.44,139.52,139.39,139.43,6202.0,128.2293,128.3029,128.1833,128.2201,6202.0
2018-09-13 10:45:00,139.47,139.84,139.46,139.77,7844.0,128.2569,128.5971,128.2477,128.5328,7844.0
2018-09-13 10:50:00,139.77,139.79,139.69,139.77,10098.0,128.5328,128.5512,128.4592,128.5328,10098.0
2018-09-13 10:55:00,139.77,139.91,139.73,139.76,12957.0,128.5328,128.6615,128.496,128.5236,12957.0
2018-09-13 11:00:00,139.76,139.82,139.68,139.78,7061.0,128.5236,128.5788,128.45,128.542,7061.0
2018-09-13 11:05:00,139.78,139.96,139.71,139.95,19794.0,128.542,128.7075,128.4776,128.6983,19794.0
2018-09-13 11:10:00,139.95,139.97,139.88,139.91,4262.0,128.6983,128.7167,128.6339,128.6615,4262.0
2018-09-13 11:15:00,139.91,139.94,139.8,139.94,7911.0,128.6615,128.6891,128.5604,128.6891,7911.0
2018-09-13 11:20:00,139.94,139.98,139.88,139.91,6850.0,128.6891,128.7259,128.6339,128.6615,6850.0
2018-09-13 11:25:00,139.91,139.95,139.85,139.89,6178.0,128.6615,128.6983,128.6063,128.6431,6178.0
2018-09-13 11:30:00,139.9,139.99,139.81,139.94,6664.0,128.6523,128.7351,128.5696,128.6891,6664.0
2018-09-13 11:35:00,139.91,140.0,139.84,140.0,7106.0,128.6615,128.7443,128.5971,128.7443,7106.0
2018-09-13 11:40:00,140.0,140.01,139.84,139.84,5504.0,128.7443,128.7535,128.5971,128.5971,5504.0
2018-09-13 11:45:00,139.87,139.98,139.87,139.98,3500.0,128.6247,128.7259,128.6247,128.7259,3500.0
2018-09-13 11:50:00,139.99,140.06,139.98,139.99,6614.0,128.7351,128.7995,128.7259,128.7351,6614.0
2018-09-13 11:55:00,140.03,140.13,140.0,140.13,4753.0,128.7719,128.8638,128.7443,128.8638,4753.0
2018-09-13 12:00:00,140.17,140.19,139.99,140.12,7772.0,128.9006,128.919,128.7351,128.8546,7772.0
2018-09-13 12:05:00,140.13,140.24,140.13,140.22,3000.0,128.8638,128.965,128.8638,128.9466,3000.0
2018-09-13 12:10:00,140.24,140.26,140.18,140.19,3407.0,128.965,128.9834,128.9098,128.919,3407.0
2018-09-13 12:15:00,140.19,140.19,140.11,140.11,4598.0,128.919,128.919,128.8454,128.8454,4598.0
2018-09-13 12:20:00,140.11,140.19,140.07,140.07,7025.0,128.8454,128.919,128.8087,128.8087,7025.0
2018-09-13 12:25:00,140.07,140.07,139.86,139.99,6977.0,128.8087,128.8087,128.6155,128.7351,6977.0
2018-09-13 12:30:00,139.99,140.06,139.96,140.05,3042.0,128.7351,128.7995,128.7075,128.7903,3042.0
2018-09-13 12:35:00,140.05,140.18,140.04,140.13,4117.0,128.7903,128.9098,128.7811,128.8638,4117.0
2018-09-13 12:40:00,140.16,140.24,140.16,140.21,3232.0,128.8914,128.965,128.8914,128.9374,3232.0
2018-09-13 12:45:00,140.24,140.3,140.22,140.22,4657.0,128.965,129.0202,128.9466,128.9466,4657.0
2018-09-13 12:50:00,140.23,140.36,140.23,140.33,6213.0,128.9558,129.0753,128.9558,129.0478,6213.0
2018-09-13 12:55:00,140.33,140.33,140.27,140.29,2896.0,129.0478,129.0478,128.9926,129.011,2896.0
2018-09-13 13:00:00,140.32,140.36,140.32,140.34,2705.0,129.0386,129.0753,129.0386,129.057,2705.0
2018-09-13 13:05:00,140.35,140.38,140.22,140.27,19549.0,129.0661,129.0937,128.9466,128.9926,19549.0
2018-09-13 13:10:00,140.24,140.52,140.24,140.4,44067.0,128.965,129.2225,128.965,129.1121,44067.0
2018-09-13 13:15:00,140.37,140.43,140.25,140.33,11400.0,129.0845,129.1397,128.9742,129.0478,11400.0
2018-09-13 13:20:00,140.28,140.36,140.17,140.22,26974.0,129.0018,129.0753,128.9006,128.9466,26974.0
2018-09-13 13:25:00,140.25,140.26,139.99,140.06,15779.0,128.9742,128.9834,128.7351,128.7995,15779.0
2018-09-13 13:30:00,140.08,140.14,139.78,139.94,27663.0,128.8179,128.873,128.542,128.6891,27663.0
2018-09-13 13:35:00,139.93,139.99,139.91,139.94,4608.0,128.6799,128.7351,128.6615,128.6891,4608.0
2018-09-13 13:40:00,139.95,139.98,139.92,139.95,6003.0,128.6983,128.7259,128.6707,128.6983,6003.0
2018-09-13 13:45:00,139.95,139.95,139.88,139.92,3634.0,128.6983,128.6983,128.6339,128.6707,3634.0
2018-09-13 13:50:00,139.92,139.93,139.89,139.9,4871.0,128.6707,128.6799,128.6431,128.6523,4871.0
2018-09-13 13:55:00,139.9,139.96,139.9,139.96,3745.0,128.6523,128.7075,128.6523,128.7075,3745.0
2018-09-13 14:00:00,139.95,140.16,139.95,140.13,6076.0,128.6983,128.8914,128.6983,128.8638,6076.0
2018-09-13 14:05:00,140.08,140.19,140.08,140.19,3759.0,128.8179,128.919,128.8179,128.919,3759.0
2018-09-13 14:10:00,140.22,140.29,140.21,140.21,5849.0,128.9466,129.011,128.9374,128.9374,5849.0
2018-09-13 14:15:00,140.24,140.36,140.21,140.22,4479.0,128.965,129.0753,128.9374,128.9466,4479.0
2018-09-13 14:20:00,140.19,140.23,140.16,140.17,2500.0,128.919,128.9558,128.8914,128.9006,2500.0
2018-09-13 14:25:00,140.19,140.3,140.19,140.26,5441.0,128.919,129.0202,128.919,128.9834,5441.0
2018-09-13 14:30:00,140.27,140.36,140.23,140.27,5715.0,128.9926,129.0753,128.9558,128.9926,5715.0
2018-09-13 14:35:00,140.3,140.31,140.26,140.26,6260.0,129.0202,129.0294,128.9834,128.9834,6260.0
2018-09-13 14:40:00,140.27,140.28,140.18,140.24,5211.0,128.9926,129.0018,128.9098,128.965,5211.0
2018-09-13 14:45:00,140.25,140.27,140.17,140.17,4430.0,128.9742,128.9926,128.9006,128.9006,4430.0
2018-09-13 14:50:00,140.17,140.2,140.09,140.15,5281.0,128.9006,128.9282,128.827,128.8822,5281.0
2018-09-13 14:55:00,140.15,140.22,140.09,140.1,3788.0,128.8822,128.9466,128.827,128.8362,3788.0
2018-09-13 15:00:00,140.1,140.13,140.05,140.08,6275.0,128.8362,128.8638,128.7903,128.8179,6275.0
2018-09-13 15:05:00,140.08,140.1,140.05,140.05,5907.0,128.8179,128.8362,128.7903,128.7903,5907.0
2018-09-13 15:10:00,140.08,140.12,140.06,140.11,7295.0,128.8179,128.8546,128.7995,128.8454,7295.0
2018-09-13 15:15:00,140.1,140.12,140.02,140.03,5265.0,128.8362,128.8546,128.7627,128.7719,5265.0
2018-09-13 15:20:00,140.03,140.12,140.03,140.08,16261.0,128.7719,128.8546,128.7719,128.8179,16261.0
2018-09-13 15:25:00,140.08,140.11,140.06,140.11,10100.0,128.8179,128.8454,128.7995,128.8454,10100.0
2018-09-13 15:30:00,140.11,140.21,140.09,140.21,15207.0,128.8454,128.9374,128.827,128.9374,15207.0
2018-09-13 15:35:00,140.21,140.26,139.95,139.99,29977.0,128.9374,128.9834,128.6983,128.7351,29977.0
2018-09-13 15:40:00,139.99,140.03,139.99,140.02,7221.0,128.7351,128.7719,128.7351,128.7627,7221.0
2018-09-13 15:45:00,140.03,140.17,140.01,140.16,16834.0,128.7719,128.9006,128.7535,128.8914,16834.0
2018-09-13 15:50:00,140.16,140.17,140.08,140.08,16625.0,128.8914,128.9006,128.8179,128.8179,16625.0
2018-09-13 15:55:00,140.09,140.13,139.98,140.13,48022.0,128.827,128.8638,128.7259,128.8638,48022.0
2018-09-14 09:30:00,140.59,140.59,139.93,140.47,18484.0,129.2869,129.2869,128.6799,129.1765,18484.0
2018-09-14 09:35:00,140.48,141.17,140.36,140.76,17894.0,129.1857,129.8202,129.0753,129.4432,17894.0
2018-09-14 09:40:00,140.76,141.1,140.62,140.81,10016.0,129.4432,129.7558,129.3144,129.4892,10016.0
2018-09-14 09:45:00,140.88,141.0,140.44,140.47,9161.0,129.5535,129.6639,129.1489,129.1765,9161.0
2018-09-14 09:50:00,140.45,140.85,140.45,140.66,8983.0,129.1581,129.5259,129.1581,129.3512,8983.0
2018-09-14 09:55:00,140.65,140.97,140.63,140.88,8580.0,129.342,129.6363,129.3236,129.5535,8580.0
2018-09-14 10:00:00,140.89,141.19,140.83,141.0,21992.0,129.5627,129.8386,129.5076,129.6639,21992.0
2018-09-14 10:05:00,141.01,141.34,140.96,141.06,9177.0,129.6731,129.9766,129.6271,129.7191,9177.0
2018-09-14 10:10:00,141.02,141.16,141.02,141.16,8059.0,129.6823,129.811,129.6823,129.811,8059.0
2018-09-14 10:15:00,141.19,141.19,140.98,141.1,6711.0,129.8386,129.8386,129.6455,129.7558,6711.0
2018-09-14 10:20:00,141.13,141.16,141.03,141.09,8686.0,129.7834,129.811,129.6915,129.7467,8686.0
2018-09-14 10:25:00,141.1,141.17,140.89,141.05,9715.0,129.7558,129.8202,129.5627,129.7099,9715.0
2018-09-14 10:30:00,141.09,141.22,141.09,141.21,7758.0,129.7467,129.8662,129.7467,129.857,7758.0
2018-09-14 10:35:00,141.21,141.21,141.06,141.18,8907.0,129.857,129.857,129.7191,129.8294,8907.0
2018-09-14 10:40:00,141.22,141.47,141.22,141.38,17273.0,129.8662,130.0961,129.8662,130.0133,17273.0
2018-09-14 10:45:00,141.4,141.59,141.38,141.49,21814.0,130.0317,130.2065,130.0133,130.1145,21814.0
2018-09-14 10:50:00,141.49,141.6,141.48,141.6,6637.0,130.1145,130.2156,130.1053,130.2156,6637.0
2018-09-14 10:55:00,141.63,141.8,141.48,141.49,10320.0,130.2432,130.3996,130.1053,130.1145,10320.0
2018-09-14 11:00:00,141.49,141.63,141.49,141.53,11531.0,130.1145,130.2432,130.1145,130.1513,11531.0
2018-09-14 11:05:00,141.48,141.6,141.46,141.6,11280.0,130.1053,130.2156,130.0869,130.2156,11280.0
2018-09-14 11:10:00,141.61,141.67,141.47,141.52,11833.0,130.2248,130.28,130.0961,130.1421,11833.0
2018-09-14 11:15:00,141.5,141.5,141.27,141.33,7747.0,130.1237,130.1237,129.9122,129.9674,7747.0
2018-09-14 11:20:00,141.34,141.48,141.31,141.44,6584.0,129.9766,130.1053,129.949,130.0685,6584.0
2018-09-14 11:25:00,141.45,141.61,141.28,141.34,8335.0,130.0777,130.2248,129.9214,129.9766,8335.0
2018-09-14 11:30:00,141.34,141.51,141.34,141.49,6827.0,129.9766,130.1329,129.9766,130.1145,6827.0
2018-09-14 11:35:00,141.49,141.5,141.38,141.5,3695.0,130.1145,130.1237,130.0133,130.1237,3695.0
2018-09-14 11:40:00,141.53,141.55,141.41,141.45,6200.0,130.1513,130.1697,130.0409,130.0777,6200.0
2018-09-14 11:45:00,141.45,141.58,141.45,141.5,6733.0,130.0777,130.1973,130.0777,130.1237,6733.0
2018-09-14 11:50:00,141.5,141.56,141.38,141.39,7244.0,130.1237,130.1789,130.0133,130.0225,7244.0
2018-09-14 11:55:00,141.39,141.4,141.18,141.24,6675.0,130.0225,130.0317,129.8294,129.8846,6675.0
2018-09-14 12:00:00,141.22,141.25,140.91,141.01,11801.0,129.8662,129.8938,129.5811,129.6731,11801.0
2018-09-14 12:05:00,141.04,141.19,141.01,141.19,4739.0,129.7007,129.8386,129.6731,129.8386,4739.0
2018-09-14 12:10:00,141.18,141.21,141.05,141.17,6173.0,129.8294,129.857,129.7099,129.8202,6173.0
2018-09-14 12:15:00,141.12,141.21,141.0,141.07,6303.0,129.7742,129.857,129.6639,129.7283,6303.0
2018-09-14 12:20:00,141.06,141.06,140.92,140.99,5164.0,129.7191,129.7191,129.5903,129.6547,5164.0
2018-09-14 12:25:00,141.06,141.07,140.94,141.05,5132.0,129.7191,129.7283,129.6087,129.7099,5132.0
2018-09-14 12:30:00,141.03,141.1,140.88,140.88,6361.0,129.6915,129.7558,129.5535,129.5535,6361.0
2018-09-14 12:35:00,140.9,141.0,140.87,140.98,5794.0,129.5719,129.6639,129.5443,129.6455,5794.0
2018-09-14 12:40:00,141.01,141.03,140.92,140.98,5019.0,129.6731,129.6915,129.5903,129.6455,5019.0
2018-09-14 12:45:00,140.99,141.01,140.87,140.92,8644.0,129.6547,129.6731,129.5443,129.5903,8644.0
2018-09-14 12:50:00,140.91,140.95,140.9,140.94,3602.0,129.5811,129.6179,129.5719,129.6087,3602.0
2018-09-14 12:55:00,140.95,140.99,140.82,140.83,7054.0,129.6179,129.6547,129.4984,129.5076,7054.0
2018-09-14 13:00:00,140.83,140.93,140.78,140.85,3922.0,129.5076,129.5995,129.4616,129.5259,3922.0
2018-09-14 13:05:00,140.84,140.85,140.62,140.62,5235.0,129.5168,129.5259,129.3144,129.3144,5235.0
2018-09-14 13:10:00,140.63,140.71,140.58,140.58,4863.0,129.3236,129.3972,129.2777,129.2777,4863.0
2018-09-14 13:15:00,140.63,140.72,140.62,140.7,5786.0,129.3236,129.4064,129.3144,129.388,5786.0
2018-09-14 13:20:00,140.7,140.8,140.7,140.75,4281.0,129.388,129.48,129.388,129.434,4281.0
2018-09-14 13:25:00,140.76,140.82,140.75,140.78,14813.0,129.4432,129.4984,129.434,129.4616,14813.0
2018-09-14 13:30:00,140.75,140.76,140.62,140.62,7102.0,129.434,129.4432,129.3144,129.3144,7102.0
2018-09-14 13:35:00,140.63,140.76,140.63,140.72,6970.0,129.3236,129.4432,129.3236,129.4064,6970.0
2018-09-14 13:40:00,140.72,140.81,140.63,140.66,5955.0,129.4064,129.4892,129.3236,129.3512,5955.0
2018-09-14 13:45:00,140.7,140.81,140.68,140.77,2898.0,129.388,129.4892,129.3696,129.4524,2898.0
2018-09-14 13:50:00,140.79,140.82,140.75,140.79,6835.0,129.4708,129.4984,129.434,129.4708,6835.0
2018-09-14 13:55:00,140.8,140.82,140.76,140.79,6963.0,129.48,129.4984,129.4432,129.4708,6963.0
2018-09-14 14:00:00,140.79,140.92,140.79,140.87,6367.0,129.4708,129.5903,129.4708,129.5443,6367.0
2018-09-14 14:05:00,140.87,140.93,140.87,140.87,4689.0,129.5443,129.5995,129.5443,129.5443,4689.0
2018-09-14 14:10:00,140.88,140.95,140.86,140.93,8904.0,129.5535,129.6179,129.5351,129.5995,8904.0
2018-09-14 14:15:00,140.92,141.0,140.91,140.96,8991.0,129.5903,129.6639,129.5811,129.6271,8991.0
2018-09-14 14:20:00,140.99,141.06,140.91,141.01,13106.0,129.6547,129.7191,129.5811,129.6731,13106.0
2018-09-14 14:25:00,141.0,141.03,140.93,140.98,8746.0,129.6639,129.6915,129.5995,129.6455,8746.0
2018-09-14 14:30:00,141.0,141.02,140.96,140.99,4749.0,129.6639,129.6823,129.6271,129.6547,4749.0
2018-09-14 14:35:00,141.0,141.08,140.97,140.97,8804.0,129.6639,129.7375,129.6363,129.6363,8804.0
2018-09-14 14:40:00,141.01,141.08,141.0,141.05,6364.0,129.6731,129.7375,129.6639,129.7099,6364.0
2018-09-14 14:45:00,141.04,141.04,140.97,141.01,4421.0,129.7007,129.7007,129.6363,129.6731,4421.0
2018-09-14 14:50:00,141.01,141.06,140.96,141.06,6884.0,129.6731,129.7191,129.6271,129.7191,6884.0
2018-09-14 14:55:00,141.09,141.09,140.97,140.97,5664.0,129.7467,129.7467,129.6363,129.6363,5664.0
2018-09-14 15:00:00,140.98,141.06,140.96,140.99,8233.0,129.6455,129.7191,129.6271,129.6547,8233.0
2018-09-14 15:05:00,140.98,141.03,140.97,141.0,5074.0,129.6455,129.6915,129.6363,129.6639,5074.0
2018-09-14 15:10:00,140.99,141.05,140.97,141.02,8512.0,129.6547,129.7099,129.6363,129.6823,8512.0
2018-09-14 15:15:00,141.03,141.05,140.94,140.95,6067.0,129.6915,129.7099,129.6087,129.6179,6067.0
2018-09-14 15:20:00,140.92,140.93,140.89,140.92,7212.0,129.5903,129.5995,129.5627,129.5903,7212.0
2018-09-14 15:25:00,140.92,140.92,140.82,140.83,6812.0,129.5903,129.5903,129.4984,129.5076,6812.0
2018-09-14 15:30:00,140.81,140.95,140.76,140.93,12302.0,129.4892,129.6179,129.4432,129.5995,12302.0
2018-09-14 15:35:00,140.93,141.0,140.9,141.0,15798.0,129.5995,129.6639,129.5719,129.6639,15798.0
2018-09-14 15:40:00,140.98,140.99,140.86,140.88,11876.0,129.6455,129.6547,129.5351,129.5535,11876.0
2018-09-14 15:45:00,140.88,141.07,140.87,141.05,23754.0,129.5535,129.7283,129.5443,129.7099,23754.0
2018-09-14 15:50:00,141.06,141.09,140.99,141.04,18320.0,129.7191,129.7467,129.6547,129.7007,18320.0
2018-09-14 15:55:00,141.02,141.06,140.84,140.94,51051.0,129.6823,129.7191,129.5168,129.6087,51051.0
2018-09-17 09:30:00,140.91,140.91,140.35,140.43,27746.0,129.5811,129.5811,129.0661,129.1397,27746.0
2018-09-17 09:35:00,140.51,140.8,140.14,140.14,11941.0,129.2133,129.48,128.873,128.873,11941.0
2018-09-17 09:40:00,140.14,140.21,139.02,139.06,19684.0,128.873,128.9374,127.8431,127.8799,19684.0
2018-09-17 09:45:00,139.15,139.41,139.06,139.34,25619.0,127.9626,128.2017,127.8799,128.1373,25619.0
2018-09-17 09:50:00,139.28,139.73,139.11,139.58,13666.0,128.0822,128.496,127.9258,128.3581,13666.0
2018-09-17 09:55:00,139.7,140.12,139.55,140.09,10086.0,128.4684,128.8546,128.3305,128.827,10086.0
2018-09-17 10:00:00,139.99,140.12,139.89,139.9,11685.0,128.7351,128.8546,128.6431,128.6523,11685.0
2018-09-17 10:05:00,139.89,140.1,139.72,140.1,19981.0,128.6431,128.8362,128.4868,128.8362,19981.0
2018-09-17 10:10:00,140.11,140.31,139.96,140.27,14318.0,128.8454,129.0294,128.7075,128.9926,14318.0
2018-09-17 10:15:00,140.25,140.25,140.05,140.05,18849.0,128.9742,128.9742,128.7903,128.7903,18849.0
2018-09-17 10:20:00,140.12,140.65,140.06,140.44,15104.0,128.8546,129.342,128.7995,129.1489,15104.0
2018-09-17 10:25:00,140.44,140.66,140.36,140.36,11702.0,129.1489,129.3512,129.0753,129.0753,11702.0
2018-09-17 10:30:00,140.31,140.75,140.3,140.4,16361.0,129.0294,129.434,129.0202,129.1121,16361.0
2018-09-17 10:35:00,140.43,140.71,140.42,140.43,10111.0,129.1397,129.3972,129.1305,129.1397,10111.0
2018-09-17 10:40:00,140.43,140.52,140.31,140.45,10192.0,129.1397,129.2225,129.0294,129.1581,10192.0
2018-09-17 10:45:00,140.52,140.52,140.32,140.32,16317.0,129.2225,129.2225,129.0386,129.0386,16317.0
2018-09-17 10:50:00,140.31,140.32,140.2,140.25,7604.0,129.0294,129.0386,128.9282,128.9742,7604.0
2018-09-17 10:55:00,140.29,140.42,140.29,140.37,9405.0,129.011,129.1305,129.011,129.0845,9405.0
2018-09-17 11:00:00,140.41,140.58,140.41,140.56,7644.0,129.1213,129.2777,129.1213,129.2593,7644.0
2018-09-17 11:05:00,140.56,140.56,140.31,140.44,10298.0,129.2593,129.2593,129.0294,129.1489,10298.0
2018-09-17 11:10:00,140.44,140.51,140.35,140.39,11707.0,129.1489,129.2133,129.0661,129.1029,11707.0
2018-09-17 11:15:00,140.39,140.39,140.27,140.3,7655.0,129.1029,129.1029,128.9926,129.0202,7655.0
2018-09-17 11:20:00,140.34,140.34,140.16,140.19,9410.0,129.057,129.057,128.8914,128.919,9410.0
2018-09-17 11:25:00,140.19,140.26,140.04,140.26,7460.0,128.919,128.9834,128.7811,128.9834,7460.0
2018-09-17 11:30:00,140.26,140.43,140.26,140.41,5691.0,128.9834,129.1397,128.9834,129.1213,5691.0
2018-09-17 11:35:00,140.44,140.51,140.38,140.41,8821.0,129.1489,129.2133,129.0937,129.1213,8821.0
2018-09-17 11:40:00,140.41,140.47,140.39,140.46,6870.0,129.1213,129.1765,129.1029,129.1673,6870.0
2018-09-17 11:45:00,140.47,140.49,140.32,140.38,6089.0,129.1765,129.1949,129.0386,129.0937,6089.0
2018-09-17 11:50:00,140.38,140.67,140.38,140.66,8738.0,129.0937,129.3604,129.0937,129.3512,8738.0
2018-09-17 11:55:00,140.66,140.7,140.52,140.54,6430.0,129.3512,129.388,129.2225,129.2409,6430.0
2018-09-17 12:00:00,140.59,140.6,140.43,140.43,4123.0,129.2869,129.296,129.1397,129.1397,4123.0
2018-09-17 12:05:00,140.43,140.66,140.43,140.61,10502.0,129.1397,129.3512,129.1397,129.3052,10502.0
2018-09-17 12:10:00,140.66,140.66,140.49,140.51,4453.0,129.3512,129.3512,129.1949,129.2133,4453.0
2018-09-17 12:15:00,140.51,140.51,140.37,140.39,6975.0,129.2133,129.2133,129.0845,129.1029,6975.0
2018-09-17 12:20:00,140.4,140.56,140.4,140.56,6319.0,129.1121,129.2593,129.1121,129.2593,6319.0
2018-09-17 12:25:00,140.56,140.6,140.48,140.59,15755.0,129.2593,129.296,129.1857,129.2869,15755.0
2018-09-17 12:30:00,140.56,140.63,140.54,140.59,6700.0,129.2593,129.3236,129.2409,129.2869,6700.0
2018-09-17 12:35:00,140.58,140.65,140.5,140.5,5222.0,129.2777,129.342,129.2041,129.2041,5222.0
2018-09-17 12:40:00,140.52,140.55,140.45,140.53,6233.0,129.2225,129.2501,129.1581,129.2317,6233.0
2018-09-17 12:45:00,140.53,140.58,140.47,140.55,5873.0,129.2317,129.2777,129.1765,129.2501,5873.0
2018-09-17 12:50:00,140.55,140.59,140.51,140.53,6749.0,129.2501,129.2869,129.2133,129.2317,6749.0
2018-09-17 12:55:00,140.52,140.57,140.5,140.56,12013.0,129.2225,129.2685,129.2041,129.2593,12013.0
2018-09-17 13:00:00,140.57,140.59,140.52,140.52,5255.0,129.2685,129.2869,129.2225,129.2225,5255.0
2018-09-17 13:05:00,140.52,140.52,140.41,140.46,5332.0,129.2225,129.2225,129.1213,129.1673,5332.0
2018-09-17 13:10:00,140.48,140.48,140.23,140.23,6536.0,129.1857,129.1857,128.9558,128.9558,6536.0
2018-09-17 13:15:00,140.21,140.28,140.19,140.28,5196.0,128.9374,129.0018,128.919,129.0018,5196.0
2018-09-17 13:20:00,140.28,140.36,140.25,140.25,5971.0,129.0018,129.0753,128.9742,128.9742,5971.0
2018-09-17 13:25:00,140.21,140.32,140.18,140.3,6295.0,128.9374,129.0386,128.9098,129.0202,6295.0
2018-09-17 13:30:00,140.28,140.31,140.22,140.23,3990.0,129.0018,129.0294,128.9466,128.9558,3990.0
2018-09-17 13:35:00,140.25,140.25,139.94,140.07,8807.0,128.9742,128.9742,128.6891,128.8087,8807.0
2018-09-17 13:40:00,140.06,140.11,140.04,140.08,2800.0,128.7995,128.8454,128.7811,128.8179,2800.0
2018-09-17 13:45:00,140.09,140.2,140.09,140.19,6704.0,128.827,128.9282,128.827,128.919,6704.0
2018-09-17 13:50:00,140.19,140.25,140.13,140.13,4728.0,128.919,128.9742,128.8638,128.8638,4728.0
2018-09-17 13:55:00,140.17,140.26,140.11,140.11,5171.0,128.9006,128.9834,128.8454,128.8454,5171.0
2018-09-17 14:00:00,140.13,140.14,140.01,140.06,5647.0,128.8638,128.873,128.7535,128.7995,5647.0
2018-09-17 14:05:00,140.01,140.06,139.99,140.06,5611.0,128.7535,128.7995,128.7351,128.7995,5611.0
2018-09-17 14:10:00,140.06,140.08,140.02,140.04,6168.0,128.7995,128.8179,128.7627,128.7811,6168.0
2018-09-17 14:15:00,140.03,140.07,139.95,140.07,7311.0,128.7719,128.8087,128.6983,128.8087,7311.0
2018-09-17 14:20:00,140.07,140.11,140.06,140.11,4169.0,128.8087,128.8454,128.7995,128.8454,4169.0
2018-09-17 14:25:00,140.11,140.16,140.08,140.09,6276.0,128.8454,128.8914,128.8179,128.827,6276.0
2018-09-17 14:30:00,140.1,140.1,140.07,140.09,4999.0,128.8362,128.8362,128.8087,128.827,4999.0
2018-09-17 14:35:00,140.1,140.12,140.04,140.06,8746.0,128.8362,128.8546,128.7811,128.7995,8746.0
2018-09-17 14:40:00,140.04,140.06,139.93,139.99,7169.0,128.7811,128.7995,128.6799,128.7351,7169.0
2018-09-17 14:45:00,140.0,140.0,139.94,139.97,3843.0,128.7443,128.7443,128.6891,128.7167,3843.0
2018-09-17 14:50:00,139.97,139.98,139.92,139.92,5058.0,128.7167,128.7259,128.6707,128.6707,5058.0
2018-09-17 14:55:00,139.92,139.93,139.77,139.81,8441.0,128.6707,128.6799,128.5328,128.5696,8441.0
2018-09-17 15:00:00,139.82,139.93,139.82,139.91,7865.0,128.5788,128.6799,128.5788,128.6615,7865.0
2018-09-17 15:05:00,139.92,139.93,139.87,139.9,9002.0,128.6707,128.6799,128.6247,128.6523,9002.0
2018-09-17 15:10:00,139.9,139.98,139.9,139.94,5537.0,128.6523,128.7259,128.6523,128.6891,5537.0
2018-09-17 15:15:00,139.94,139.97,139.91,139.92,7702.0,128.6891,128.7167,128.6615,128.6707,7702.0
2018-09-17 15:20:00,139.9,139.99,139.87,139.95,6924.0,128.6523,128.7351,128.6247,128.6983,6924.0
2018-09-17 15:25:00,139.94,140.04,139.88,139.88,7126.0,128.6891,128.7811,128.6339,128.6339,7126.0
2018-09-17 15:30:00,139.88,139.98,139.83,139.89,11228.0,128.6339,128.7259,128.588,128.6431,11228.0
2018-09-17 15:35:00,139.9,139.99,139.9,139.99,14078.0,128.6523,128.7351,128.6523,128.7351,14078.0
2018-09-17 15:40:00,139.98,139.98,139.83,139.89,12462.0,128.7259,128.7259,128.588,128.6431,12462.0
2018-09-17 15:45:00,139.91,140.03,139.74,139.8,18554.0,128.6615,128.7719,128.5052,128.5604,18554.0
2018-09-17 15:50:00,139.79,139.85,139.79,139.79,16046.0,128.5512,128.6063,128.5512,128.5512,16046.0
2018-09-17 15:55:00,139.79,139.96,139.74,139.9,60021.0,128.5512,128.7075,128.5052,128.6523,60021.0
2018-09-18 09:30:00,140.4,140.4,139.35,139.71,32112.0,129.1121,129.1121,128.1465,128.4776,32112.0
2018-09-18 09:35:00,139.71,140.35,139.64,140.33,9870.0,128.4776,129.0661,128.4132,129.0478,9870.0
2018-09-18 09:40:00,140.37,141.21,140.3,141.11,40236.0,129.0845,129.857,129.0202,129.765,40236.0
2018-09-18 09:45:00,141.05,141.4,140.81,140.94,16673.0,129.7099,130.0317,129.4892,129.6087,16673.0
2018-09-18 09:50:00,140.94,141.12,140.75,140.88,10805.0,129.6087,129.7742,129.434,129.5535,10805.0
2018-09-18 09:55:00,140.87,140.95,140.17,140.29,11114.0,129.5443,129.6179,128.9006,129.011,11114.0
2018-09-18 10:00:00,140.29,140.33,140.13,140.26,12136.0,129.011,129.0478,128.8638,128.9834,12136.0
2018-09-18 10:05:00,140.28,140.28,139.88,140.02,12324.0,129.0018,129.0018,128.6339,128.7627,12324.0
2018-09-18 10:10:00,140.02,140.02,139.55,139.9,21073.0,128.7627,128.7627,128.3305,128.6523,21073.0
2018-09-18 10:15:00,139.91,140.2,139.84,140.12,13119.0,128.6615,128.9282,128.5971,128.8546,13119.0
2018-09-18 10:20:00,140.12,140.23,140.0,140.19,10571.0,128.8546,128.9558,128.7443,128.919,10571.0
2018-09-18 10:25:00,140.19,140.31,140.08,140.27,12421.0,128.919,129.0294,128.8179,128.9926,12421.0
2018-09-18 10:30:00,140.2,140.25,139.79,139.9,14134.0,128.9282,128.9742,128.5512,128.6523,14134.0
2018-09-18 10:35:00,139.89,140.0,139.81,139.86,11142.0,128.6431,128.7443,128.5696,128.6155,11142.0
2018-09-18 10:40:00,139.9,140.12,139.82,140.12,18158.0,128.6523,128.8546,128.5788,128.8546,18158.0
2018-09-18 10:45:00,140.13,140.3,140.09,140.27,18502.0,128.8638,129.0202,128.827,128.9926,18502.0
2018-09-18 10:50:00,140.27,140.31,140.02,140.07,6465.0,128.9926,129.0294,128.7627,128.8087,6465.0
2018-09-18 10:55:00,140.02,140.26,140.02,140.2,13241.0,128.7627,128.9834,128.7627,128.9282,13241.0
2018-09-18 11:00:00,140.23,140.3,140.14,140.14,8268.0,128.9558,129.0202,128.873,128.873,8268.0
2018-09-18 11:05:00,140.15,140.22,140.12,140.14,11927.0,128.8822,128.9466,128.8546,128.873,11927.0
2018-09-18 11:10:00,140.15,140.2,140.0,140.2,10700.0,128.8822,128.9282,128.7443,128.9282,10700.0
2018-09-18 11:15:00,140.19,140.41,140.19,140.4,7103.0,128.919,129.1213,128.919,129.1121,7103.0
2018-09-18 11:20:00,140.39,140.52,140.34,140.52,7300.0,129.1029,129.2225,129.057,129.2225,7300.0
2018-09-18 11:25:00,140.51,140.7,140.51,140.65,9803.0,129.2133,129.388,129.2133,129.342,9803.0
2018-09-18 11:30:00,140.71,140.88,140.65,140.82,13737.0,129.3972,129.5535,129.342,129.4984,13737.0
2018-09-18 11:35:00,140.87,140.99,140.86,140.92,8011.0,129.5443,129.6547,129.5351,129.5903,8011.0
2018-09-18 11:40:00,140.92,140.92,140.74,140.74,5097.0,129.5903,129.5903,129.4248,129.4248,5097.0
2018-09-18 11:45:00,140.74,140.87,140.59,140.84,10140.0,129.4248,129.5443,129.2869,129.5168,10140.0
2018-09-18 11:50:00,140.79,140.8,140.58,140.69,9514.0,129.4708,129.48,129.2777,129.3788,9514.0
2018-09-18 11:55:00,140.68,140.83,140.67,140.8,11714.0,129.3696,129.5076,129.3604,129.48,11714.0
2018-09-18 12:00:00,140.83,140.92,140.81,140.81,6147.0,129.5076,129.5903,129.4892,129.4892,6147.0
2018-09-18 12:05:00,140.76,140.87,140.74,140.77,7045.0,129.4432,129.5443,129.4248,129.4524,7045.0
2018-09-18 12:10:00,140.75,140.81,140.68,140.81,7715.0,129.434,129.4892,129.3696,129.4892,7715.0
2018-09-18 12:15:00,140.81,140.84,140.72,140.84,6024.0,129.4892,129.5168,129.4064,129.5168,6024.0
2018-09-18 12:20:00,140.83,140.86,140.75,140.8,6248.0,129.5076,129.5351,129.434,129.48,6248.0
2018-09-18 12:25:00,140.8,140.85,140.69,140.83,17184.0,129.48,129.5259,129.3788,129.5076,17184.0
2018-09-18 12:30:00,140.83,140.9,140.78,140.9,9925.0,129.5076,129.5719,129.4616,129.5719,9925.0
2018-09-18 12:35:00,140.9,140.97,140.89,140.92,5933.0,129.5719,129.6363,129.5627,129.5903,5933.0
2018-09-18 12:40:00,140.94,140.96,140.88,140.89,6981.0,129.6087,129.6271,129.5535,129.5627,6981.0
2018-09-18 12:45:00,140.9,140.96,140.82,140.91,15194.0,129.5719,129.6271,129.4984,129.5811,15194.0
2018-09-18 12:50:00,140.91,140.97,140.88,140.94,6793.0,129.5811,129.6363,129.5535,129.6087,6793.0
2018-09-18 12:55:00,140.93,140.98,140.93,140.94,4499.0,129.5995,129.6455,129.5995,129.6087,4499.0
2018-09-18 13:00:00,140.94,141.04,140.93,141.04,7934.0,129.6087,129.7007,129.5995,129.7007,7934.0
2018-09-18 13:05:00,141.03,141.14,141.03,141.12,10081.0,129.6915,129.7926,129.6915,129.7742,10081.0
2018-09-18 13:10:00,141.12,141.12,141.03,141.1,6595.0,129.7742,129.7742,129.6915,129.7558,6595.0
2018-09-18 13:15:00,141.1,141.15,141.02,141.1,8164.0,129.7558,129.8018,129.6823,129.7558,8164.0
2018-09-18 13:20:00,141.11,141.11,140.97,141.0,6457.0,129.765,129.765,129.6363,129.6639,6457.0
2018-09-18 13:25:00,141.0,141.02,140.91,140.92,7069.0,129.6639,129.6823,129.5811,129.5903,7069.0
2018-09-18 13:30:00,140.92,140.92,140.82,140.89,8001.0,129.5903,129.5903,129.4984,129.5627,8001.0
2018-09-18 13:35:00,140.88,140.95,140.86,140.94,8349.0,129.5535,129.6179,129.5351,129.6087,8349.0
2018-09-18 13:40:00,140.94,140.94,140.89,140.92,3839.0,129.6087,129.6087,129.5627,129.5903,3839.0
2018-09-18 13:45:00,140.93,140.93,140.86,140.9,10927.0,129.5995,129.5995,129.5351,129.5719,10927.0
2018-09-18 13:50:00,140.91,140.95,140.9,140.91,5552.0,129.5811,129.6179,129.5719,129.5811,5552.0
2018-09-18 13:55:00,140.92,140.93,140.84,140.84,4312.0,129.5903,129.5995,129.5168,129.5168,4312.0
2018-09-18 14:00:00,140.83,140.91,140.82,140.87,6156.0,129.5076,129.5811,129.4984,129.5443,6156.0
2018-09-18 14:05:00,140.87,140.98,140.84,140.93,12184.0,129.5443,129.6455,129.5168,129.5995,12184.0
2018-09-18 14:10:00,140.94,141.0,140.93,140.98,7167.0,129.6087,129.6639,129.5995,129.6455,7167.0
2018-09-18 14:15:00,140.97,141.0,140.89,140.97,7356.0,129.6363,129.6639,129.5627,129.6363,7356.0
2018-09-18 14:20:00,140.97,140.98,140.9,140.93,6357.0,129.6363,129.6455,129.5719,129.5995,6357.0
2018-09-18 14:25:00,140.95,141.02,140.92,141.01,6420.0,129.6179,129.6823,129.5903,129.6731,6420.0
2018-09-18 14:30:00,141.01,141.03,140.9,140.92,5905.0,129.6731,129.6915,129.5719,129.5903,5905.0
2018-09-18 14:35:00,140.93,141.04,140.91,141.02,10670.0,129.5995,129.7007,129.5811,129.6823,10670.0
2018-09-18 14:40:00,141.0,141.02,140.93,140.95,4896.0,129.6639,129.6823,129.5995,129.6179,4896.0
2018-09-18 14:45:00,140.93,140.96,140.88,140.91,6547.0,129.5995,129.6271,129.5535,129.5811,6547.0
2018-09-18 14:50:00,140.91,140.94,140.87,140.89,6929.0,129.5811,129.6087,129.5443,129.5627,6929.0
2018-09-18 14:55:00,140.87,140.88,140.76,140.77,8747.0,129.5443,129.5535,129.4432,129.4524,8747.0
2018-09-18 15:00:00,140.74,140.83,140.71,140.76,20016.0,129.4248,129.5076,129.3972,129.4432,20016.0
2018-09-18 15:05:00,140.77,140.78,140.69,140.7,7401.0,129.4524,129.4616,129.3788,129.388,7401.0
2018-09-18 15:10:00,140.72,140.77,140.67,140.73,9216.0,129.4064,129.4524,129.3604,129.4156,9216.0
2018-09-18 15:15:00,140.71,140.76,140.67,140.72,6933.0,129.3972,129.4432,129.3604,129.4064,6933.0
2018-09-18 15:20:00,140.72,140.83,140.7,140.72,12086.0,129.4064,129.5076,129.388,129.4064,12086.0
2018-09-18 15:25:00,140.73,140.77,140.71,140.72,7669.0,129.4156,129.4524,129.3972,129.4064,7669.0
2018-09-18 15:30:00,140.73,140.78,140.72,140.76,14318.0,129.4156,129.4616,129.4064,129.4432,14318.0
2018-09-18 15:35:00,140.75,140.84,140.74,140.77,13140.0,129.434,129.5168,129.4248,129.4524,13140.0
2018-09-18 15:40:00,140.77,140.81,140.63,140.63,14126.0,129.4524,129.4892,129.3236,129.3236,14126.0
2018-09-18 15:45:00,140.62,140.62,140.39,140.4,25903.0,129.3144,129.3144,129.1029,129.1121,25903.0
2018-09-18 15:50:00,140.39,140.41,140.3,140.33,26673.0,129.1029,129.1213,129.0202,129.0478,26673.0
2018-09-18 15:55:00,140.34,140.37,140.26,140.3,81079.0,129.057,129.0845,128.9834,129.0202,81079.0
2018-09-19 09:30:00,140.0,140.0,139.06,139.07,35303.0,128.7443,128.7443,127.8799,127.8891,35303.0
2018-09-19 09:35:00,139.1,139.64,139.01,139.37,18490.0,127.9166,128.4132,127.8339,128.1649,18490.0
2018-09-19 09:40:00,139.41,139.45,138.97,139.04,20835.0,128.2017,128.2385,127.7971,127.8615,20835.0
2018-09-19 09:45:00,139.07,139.14,138.83,139.14,33611.0,127.8891,127.9534,127.6684,127.9534,33611.0
2018-09-19 09:50:00,139.14,139.57,139.14,139.57,8783.0,127.9534,128.3489,127.9534,128.3489,8783.0
2018-09-19 09:55:00,139.67,140.01,139.67,139.82,15129.0,128.4408,128.7535,128.4408,128.5788,15129.0
2018-09-19 10:00:00,139.79,139.91,139.57,139.81,15930.0,128.5512,128.6615,128.3489,128.5696,15930.0
2018-09-19 10:05:00,139.79,139.95,139.71,139.71,9921.0,128.5512,128.6983,128.4776,128.4776,9921.0
2018-09-19 10:10:00,139.72,140.13,139.72,140.04,10116.0,128.4868,128.8638,128.4868,128.7811,10116.0
2018-09-19 10:15:00,140.03,140.14,139.86,139.99,8142.0,128.7719,128.873,128.6155,128.7351,8142.0
2018-09-19 10:20:00,140.01,140.48,139.99,140.33,11759.0,128.7535,129.1857,128.7351,129.0478,11759.0
2018-09-19 10:25:00,140.33,140.62,140.32,140.32,6550.0,129.0478,129.3144,129.0386,129.0386,6550.0
2018-09-19 10:30:00,140.32,140.4,140.12,140.19,8003.0,129.0386,129.1121,128.8546,128.919,8003.0
2018-09-19 10:35:00,140.19,140.48,140.11,140.45,12908.0,128.919,129.1857,128.8454,129.1581,12908.0
2018-09-19 10:40:00,140.45,140.53,140.35,140.37,9546.0,129.1581,129.2317,129.0661,129.0845,9546.0
2018-09-19 10:45:00,140.36,140.53,140.12,140.15,9312.0,129.0753,129.2317,128.8546,128.8822,9312.0
2018-09-19 10:50:00,140.11,140.16,140.06,140.08,9539.0,128.8454,128.8914,128.7995,128.8179,9539.0
2018-09-19 10:55:00,140.08,140.16,140.06,140.14,6562.0,128.8179,128.8914,128.7995,128.873,6562.0
2018-09-19 11:00:00,140.14,140.29,140.11,140.18,17044.0,128.873,129.011,128.8454,128.9098,17044.0
2018-09-19 11:05:00,140.18,140.45,140.16,140.45,18647.0,128.9098,129.1581,128.8914,129.1581,18647.0
2018-09-19 11:10:00,140.47,140.51,140.32,140.39,8182.0,129.1765,129.2133,129.0386,129.1029,8182.0
2018-09-19 11:15:00,140.41,140.51,140.38,140.42,11616.0,129.1213,129.2133,129.0937,129.1305,11616.0
2018-09-19 11:20:00,140.42,140.44,140.32,140.33,9000.0,129.1305,129.1489,129.0386,129.0478,9000.0
2018-09-19 11:25:00,140.34,140.48,140.34,140.46,8310.0,129.057,129.1857,129.057,129.1673,8310.0
2018-09-19 11:30:00,140.46,140.6,140.44,140.6,7927.0,129.1673,129.296,129.1489,129.296,7927.0
2018-09-19 11:35:00,140.65,140.69,140.6,140.62,8267.0,129.342,129.3788,129.296,129.3144,8267.0
2018-09-19 11:40:00,140.62,140.62,140.49,140.55,5107.0,129.3144,129.3144,129.1949,129.2501,5107.0
2018-09-19 11:45:00,140.54,140.54,140.29,140.29,15659.0,129.2409,129.2409,129.011,129.011,15659.0
2018-09-19 11:50:00,140.3,140.47,140.3,140.41,10282.0,129.0202,129.1765,129.0202,129.1213,10282.0
2018-09-19 11:55:00,140.43,140.53,140.43,140.48,6470.0,129.1397,129.2317,129.1397,129.1857,6470.0
2018-09-19 12:00:00,140.48,140.57,140.48,140.49,5585.0,129.1857,129.2685,129.1857,129.1949,5585.0
2018-09-19 12:05:00,140.46,140.5,140.42,140.43,10500.0,129.1673,129.2041,129.1305,129.1397,10500.0
2018-09-19 12:10:00,140.43,140.45,140.21,140.27,7179.0,129.1397,129.1581,128.9374,128.9926,7179.0
2018-09-19 12:15:00,140.26,140.26,140.16,140.19,7530.0,128.9834,128.9834,128.8914,128.919,7530.0
2018-09-19 12:20:00,140.19,140.2,140.09,140.15,7590.0,128.919,128.9282,128.827,128.8822,7590.0
2018-09-19 12:25:00,140.15,140.22,140.12,140.16,7940.0,128.8822,128.9466,128.8546,128.8914,7940.0
2018-09-19 12:30:00,140.14,140.18,140.05,140.18,7270.0,128.873,128.9098,128.7903,128.9098,7270.0
2018-09-19 12:35:00,140.12,140.15,140.08,140.08,4900.0,128.8546,128.8822,128.8179,128.8179,4900.0
2018-09-19 12:40:00,140.06,140.12,140.01,140.05,6645.0,128.7995,128.8546,128.7535,128.7903,6645.0
2018-09-19 12:45:00,140.05,140.2,140.04,140.2,5664.0,128.7903,128.9282,128.7811,128.9282,5664.0
2018-09-19 12:50:00,140.24,140.3,140.24,140.28,6511.0,128.965,129.0202,128.965,129.0018,6511.0
2018-09-19 12:55:00,140.28,140.32,140.16,140.16,7044.0,129.0018,129.0386,128.8914,128.8914,7044.0
2018-09-19 13:00:00,140.15,140.21,140.08,140.12,10926.0,128.8822,128.9374,128.8179,128.8546,10926.0
2018-09-19 13:05:00,140.12,140.16,140.12,140.12,5017.0,128.8546,128.8914,128.8546,128.8546,5017.0
2018-09-19 13:10:00,140.12,140.15,140.02,140.02,4762.0,128.8546,128.8822,128.7627,128.7627,4762.0
2018-09-19 13:15:00,140.02,140.11,140.02,140.03,8106.0,128.7627,128.8454,128.7627,128.7719,8106.0
2018-09-19 13:20:00,140.05,140.11,140.04,140.07,40423.0,128.7903,128.8454,128.7811,128.8087,40423.0
2018-09-19 13:25:00,140.07,140.13,140.07,140.13,6642.0,128.8087,128.8638,128.8087,128.8638,6642.0
2018-09-19 13:30:00,140.12,140.12,140.02,140.06,8420.0,128.8546,128.8546,128.7627,128.7995,8420.0
2018-09-19 13:35:00,140.06,140.13,140.05,140.1,6484.0,128.7995,128.8638,128.7903,128.8362,6484.0
2018-09-19 13:40:00,140.09,140.16,140.08,140.11,4605.0,128.827,128.8914,128.8179,128.8454,4605.0
2018-09-19 13:45:00,140.14,140.18,140.13,140.16,6005.0,128.873,128.9098,128.8638,128.8914,6005.0
2018-09-19 13:50:00,140.16,140.3,140.15,140.29,8162.0,128.8914,129.0202,128.8822,129.011,8162.0
2018-09-19 13:55:00,140.28,140.3,140.26,140.28,8277.0,129.0018,129.0202,128.9834,129.0018,8277.0
2018-09-19 14:00:00,140.27,140.36,140.26,140.34,7919.0,128.9926,129.0753,128.9834,129.057,7919.0
2018-09-19 14:05:00,140.34,140.34,140.21,140.23,4901.0,129.057,129.057,128.9374,128.9558,4901.0
2018-09-19 14:10:00,140.23,140.26,140.12,140.12,5886.0,128.9558,128.9834,128.8546,128.8546,5886.0
2018-09-19 14:15:00,140.12,140.13,140.09,140.12,6600.0,128.8546,128.8638,128.827,128.8546,6600.0
2018-09-19 14:20:00,140.12,140.15,140.11,140.15,4954.0,128.8546,128.8822,128.8454,128.8822,4954.0
2018-09-19 14:25:00,140.16,140.16,140.09,140.14,6091.0,128.8914,128.8914,128.827,128.873,6091.0
2018-09-19 14:30:00,140.12,140.13,140.08,140.08,4895.0,128.8546,128.8638,128.8179,128.8179,4895.0
2018-09-19 14:35:00,140.09,140.09,140.04,140.04,6376.0,128.827,128.827,128.7811,128.7811,6376.0
2018-09-19 14:40:00,140.03,140.04,139.97,140.01,18327.0,128.7719,128.7811,128.7167,128.7535,18327.0
2018-09-19 14:45:00,140.04,140.1,140.02,140.07,7372.0,128.7811,128.8362,128.7627,128.8087,7372.0
2018-09-19 14:50:00,140.06,140.1,140.02,140.09,6823.0,128.7995,128.8362,128.7627,128.827,6823.0
2018-09-19 14:55:00,140.1,140.1,139.87,139.89,13208.0,128.8362,128.8362,128.6247,128.6431,13208.0
2018-09-19 15:00:00,139.91,139.96,139.91,139.93,9421.0,128.6615,128.7075,128.6615,128.6799,9421.0
2018-09-19 15:05:00,139.93,139.93,139.84,139.88,8199.0,128.6799,128.6799,128.5971,128.6339,8199.0
2018-09-19 15:10:00,139.84,139.86,139.73,139.73,9312.0,128.5971,128.6155,128.496,128.496,9312.0
2018-09-19 15:15:00,139.73,139.73,139.61,139.66,10149.0,128.496,128.496,128.3856,128.4316,10149.0
2018-09-19 15:20:00,139.68,139.78,139.67,139.73,10333.0,128.45,128.542,128.4408,128.496,10333.0
2018-09-19 15:25:00,139.73,139.81,139.7,139.73,11086.0,128.496,128.5696,128.4684,128.496,11086.0
2018-09-19 15:30:00,139.73,139.82,139.73,139.77,13616.0,128.496,128.5788,128.496,128.5328,13616.0
2018-09-19 15:35:00,139.77,139.82,139.71,139.74,12032.0,128.5328,128.5788,128.4776,128.5052,12032.0
2018-09-19 15:40:00,139.73,139.89,139.73,139.82,11193.0,128.496,128.6431,128.496,128.5788,11193.0
2018-09-19 15:45:00,139.83,139.85,139.69,139.7,9930.0,128.588,128.6063,128.4592,128.4684,9930.0
2018-09-19 15:50:00,139.7,139.75,139.68,139.69,13195.0,128.4684,128.5144,128.45,128.4592,13195.0
2018-09-19 15:55:00,139.69,139.69,139.54,139.66,40761.0,128.4592,128.4592,128.3213,128.4316,40761.0
2018-09-20 09:30:00,141.43,142.67,140.37,142.21,54960.0,130.0593,131.1996,129.0845,130.7766,54960.0
2018-09-20 09:35:00,142.21,142.35,141.92,141.97,11420.0,130.7766,130.9054,130.5099,130.5559,11420.0
2018-09-20 09:40:00,141.96,142.12,141.84,141.85,12245.0,130.5467,130.6938,130.4364,130.4455,12245.0
2018-09-20 09:45:00,141.94,141.94,141.39,141.48,9682.0,130.5283,130.5283,130.0225,130.1053,9682.0
2018-09-20 09:50:00,141.51,141.53,141.24,141.47,6470.0,130.1329,130.1513,129.8846,130.0961,6470.0
2018-09-20 09:55:00,141.58,141.76,141.42,141.76,18978.0,130.1973,130.3628,130.0501,130.3628,18978.0
2018-09-20 10:00:00,141.76,141.86,141.55,141.59,22988.0,130.3628,130.4547,130.1697,130.2065,22988.0
2018-09-20 10:05:00,141.59,141.73,141.46,141.49,12875.0,130.2065,130.3352,130.0869,130.1145,12875.0
2018-09-20 10:10:00,141.49,141.75,141.43,141.72,9108.0,130.1145,130.3536,130.0593,130.326,9108.0
2018-09-20 10:15:00,141.74,141.97,141.71,141.93,10575.0,130.3444,130.5559,130.3168,130.5191,10575.0
2018-09-20 10:20:00,141.93,142.35,141.93,142.13,25409.0,130.5191,130.9054,130.5191,130.703,25409.0
2018-09-20 10:25:00,142.12,142.28,142.1,142.28,13617.0,130.6938,130.841,130.6754,130.841,13617.0
2018-09-20 10:30:00,142.34,142.34,141.93,142.09,21766.0,130.8962,130.8962,130.5191,130.6663,21766.0
2018-09-20 10:35:00,142.09,142.3,142.01,142.3,27283.0,130.6663,130.8594,130.5927,130.8594,27283.0
2018-09-20 10:40:00,142.29,142.39,142.2,142.39,15199.0,130.8502,130.9421,130.7674,130.9421,15199.0
2018-09-20 10:45:00,142.4,142.4,141.86,141.86,17100.0,130.9513,130.9513,130.4547,130.4547,17100.0
2018-09-20 10:50:00,141.86,141.86,141.7,141.76,10229.0,130.4547,130.4547,130.3076,130.3628,10229.0
2018-09-20 10:55:00,141.76,141.78,141.66,141.75,8025.0,130.3628,130.3812,130.2708,130.3536,8025.0
2018-09-20 11:00:00,141.77,141.79,141.6,141.6,8456.0,130.372,130.3904,130.2156,130.2156,8456.0
2018-09-20 11:05:00,141.62,141.66,141.46,141.66,11664.0,130.234,130.2708,130.0869,130.2708,11664.0
2018-09-20 11:10:00,141.68,141.82,141.58,141.79,8744.0,130.2892,130.418,130.1973,130.3904,8744.0
2018-09-20 11:15:00,141.8,141.93,141.76,141.93,11347.0,130.3996,130.5191,130.3628,130.5191,11347.0
2018-09-20 11:20:00,141.93,142.0,141.84,141.91,8257.0,130.5191,130.5835,130.4364,130.5007,8257.0
2018-09-20 11:25:00,141.92,142.36,141.89,142.34,12658.0,130.5099,130.9145,130.4823,130.8962,12658.0
2018-09-20 11:30:00,142.34,142.53,142.3,142.33,12560.0,130.8962,131.0709,130.8594,130.887,12560.0
2018-09-20 11:35:00,142.32,142.5,142.28,142.49,9474.0,130.8778,131.0433,130.841,131.0341,9474.0
2018-09-20 11:40:00,142.5,142.61,142.45,142.45,7933.0,131.0433,131.1444,130.9973,130.9973,7933.0
2018-09-20 11:45:00,142.4,142.4,142.08,142.1,11654.0,130.9513,130.9513,130.6571,130.6754,11654.0
2018-09-20 11:50:00,142.13,142.23,142.13,142.14,12102.0,130.703,130.795,130.703,130.7122,12102.0
2018-09-20 11:55:00,142.08,142.23,142.04,142.21,6986.0,130.6571,130.795,130.6203,130.7766,6986.0
2018-09-20 12:00:00,142.22,142.28,142.21,142.25,4500.0,130.7858,130.841,130.7766,130.8134,4500.0
2018-09-20 12:05:00,142.25,142.25,142.13,142.17,10676.0,130.8134,130.8134,130.703,130.7398,10676.0
2018-09-20 12:10:00,142.16,142.16,141.99,142.13,9372.0,130.7306,130.7306,130.5743,130.703,9372.0
2018-09-20 12:15:00,142.12,142.12,142.05,142.09,5631.0,130.6938,130.6938,130.6295,130.6663,5631.0
2018-09-20 12:20:00,142.12,142.15,142.09,142.12,10501.0,130.6938,130.7214,130.6663,130.6938,10501.0
2018-09-20 12:25:00,142.12,142.29,142.1,142.26,4325.0,130.6938,130.8502,130.6754,130.8226,4325.0
2018-09-20 12:30:00,142.26,142.34,142.21,142.34,5045.0,130.8226,130.8962,130.7766,130.8962,5045.0
2018-09-20 12:35:00,142.34,142.35,142.28,142.32,4200.0,130.8962,130.9054,130.841,130.8778,4200.0
2018-09-20 12:40:00,142.28,142.46,142.28,142.42,8509.0,130.841,131.0065,130.841,130.9697,8509.0
2018-09-20 12:45:00,142.44,142.55,142.37,142.43,19614.0,130.9881,131.0893,130.9237,130.9789,19614.0
2018-09-20 12:50:00,142.47,142.6,142.46,142.56,10077.0,131.0157,131.1353,131.0065,131.0985,10077.0
2018-09-20 12:55:00,142.56,142.68,142.56,142.58,11976.0,131.0985,131.2088,131.0985,131.1169,11976.0
2018-09-20 13:00:00,142.62,142.72,142.6,142.66,12574.0,131.1536,131.2456,131.1353,131.1904,12574.0
2018-09-20 13:05:00,142.64,142.78,142.62,142.7,13244.0,131.172,131.3008,131.1536,131.2272,13244.0
2018-09-20 13:10:00,142.69,142.76,142.51,142.51,7948.0,131.218,131.2824,131.0525,131.0525,7948.0
2018-09-20 13:15:00,142.51,142.51,142.35,142.39,13353.0,131.0525,131.0525,130.9054,130.9421,13353.0
2018-09-20 13:20:00,142.46,142.46,142.34,142.37,2888.0,131.0065,131.0065,130.8962,130.9237,2888.0
2018-09-20 13:25:00,142.37,142.37,142.19,142.21,9402.0,130.9237,130.9237,130.7582,130.7766,9402.0
2018-09-20 13:30:00,142.24,142.38,142.24,142.35,7716.0,130.8042,130.9329,130.8042,130.9054,7716.0
2018-09-20 13:35:00,142.35,142.43,142.35,142.4,4400.0,130.9054,130.9789,130.9054,130.9513,4400.0
2018-09-20 13:40:00,142.42,142.42,142.35,142.41,3735.0,130.9697,130.9697,130.9054,130.9605,3735.0
2018-09-20 13:45:00,142.4,142.57,142.33,142.56,12921.0,130.9513,131.1077,130.887,131.0985,12921.0
2018-09-20 13:50:00,142.58,142.62,142.38,142.38,9720.0,131.1169,131.1536,130.9329,130.9329,9720.0
2018-09-20 13:55:00,142.43,142.43,142.29,142.29,7149.0,130.9789,130.9789,130.8502,130.8502,7149.0
2018-09-20 14:00:00,142.29,142.32,142.25,142.29,8359.0,130.8502,130.8778,130.8134,130.8502,8359.0
2018-09-20 14:05:00,142.27,142.32,142.21,142.22,6467.0,130.8318,130.8778,130.7766,130.7858,6467.0
2018-09-20 14:10:00,142.22,142.23,142.16,142.23,8079.0,130.7858,130.795,130.7306,130.795,8079.0
2018-09-20 14:15:00,142.23,142.25,142.19,142.25,9030.0,130.795,130.8134,130.7582,130.8134,9030.0
2018-09-20 14:20:00,142.24,142.32,142.23,142.3,7247.0,130.8042,130.8778,130.795,130.8594,7247.0
2018-09-20 14:25:00,142.29,142.41,142.29,142.36,7697.0,130.8502,130.9605,130.8502,130.9145,7697.0
2018-09-20 14:30:00,142.37,142.46,142.34,142.46,9120.0,130.9237,131.0065,130.8962,131.0065,9120.0
2018-09-20 14:35:00,142.48,142.48,142.35,142.36,5026.0,131.0249,131.0249,130.9054,130.9145,5026.0
2018-09-20 14:40:00,142.36,142.36,142.21,142.34,8368.0,130.9145,130.9145,130.7766,130.8962,8368.0
2018-09-20 14:45:00,142.35,142.51,142.34,142.47,10991.0,130.9054,131.0525,130.8962,131.0157,10991.0
2018-09-20 14:50:00,142.44,142.62,142.43,142.62,8326.0,130.9881,131.1536,130.9789,131.1536,8326.0
2018-09-20 14:55:00,142.59,142.59,142.41,142.45,7331.0,131.1261,131.1261,130.9605,130.9973,7331.0
2018-09-20 15:00:00,142.43,142.55,142.43,142.49,8321.0,130.9789,131.0893,130.9789,131.0341,8321.0
2018-09-20 15:05:00,142.5,142.55,142.47,142.54,13491.0,131.0433,131.0893,131.0157,131.0801,13491.0
2018-09-20 15:10:00,142.55,142.7,142.54,142.68,11415.0,131.0893,131.2272,131.0801,131.2088,11415.0
2018-09-20 15:15:00,142.69,142.79,142.69,142.78,6100.0,131.218,131.31,131.218,131.3008,6100.0
2018-09-20 15:20:00,142.78,142.83,142.62,142.62,15965.0,131.3008,131.3468,131.1536,131.1536,15965.0
2018-09-20 15:25:00,142.62,142.69,142.56,142.68,15448.0,131.1536,131.218,131.0985,131.2088,15448.0
2018-09-20 15:30:00,142.68,142.68,142.45,142.45,39336.0,131.2088,131.2088,130.9973,130.9973,39336.0
2018-09-20 15:35:00,142.45,142.58,142.33,142.48,22908.0,130.9973,131.1169,130.887,131.0249,22908.0
2018-09-20 15:40:00,142.48,142.49,142.39,142.48,18289.0,131.0249,131.0341,130.9421,131.0249,18289.0
2018-09-20 15:45:00,142.44,142.56,142.43,142.53,35749.0,130.9881,131.0985,130.9789,131.0709,35749.0
2018-09-20 15:50:00,142.53,142.54,142.46,142.52,46215.0,131.0709,131.0801,131.0065,131.0617,46215.0
2018-09-20 15:55:00,142.52,142.62,142.51,142.61,130770.0,131.0617,131.1536,131.0525,131.1444,130770.0
2018-09-21 09:30:00,143.87,144.27,143.0,143.86,376455.0,132.3031,132.671,131.5031,132.2939,376455.0
2018-09-21 09:35:00,143.97,144.62,143.71,144.4,15754.0,132.3951,132.9928,132.156,132.7905,15754.0
2018-09-21 09:40:00,144.42,145.37,144.17,145.22,51519.0,132.8089,133.6825,132.579,133.5446,51519.0
2018-09-21 09:45:00,145.27,145.55,144.99,144.99,46479.0,133.5906,133.8481,133.3331,133.3331,46479.0
2018-09-21 09:50:00,144.99,145.26,144.92,145.2,32750.0,133.3331,133.5814,133.2687,133.5262,32750.0
2018-09-21 09:55:00,145.11,145.35,145.1,145.3,25879.0,133.4435,133.6642,133.4343,133.6182,25879.0
2018-09-21 10:00:00,145.3,145.38,144.91,144.91,26873.0,133.6182,133.6917,133.2595,133.2595,26873.0
2018-09-21 10:05:00,144.91,145.31,144.75,145.16,23051.0,133.2595,133.6274,133.1124,133.4894,23051.0
2018-09-21 10:10:00,145.13,145.32,144.63,145.32,47616.0,133.4618,133.6366,133.002,133.6366,47616.0
2018-09-21 10:15:00,145.25,145.25,144.55,144.7,16597.0,133.5722,133.5722,132.9285,133.0664,16597.0
2018-09-21 10:20:00,144.7,144.96,144.54,144.69,22211.0,133.0664,133.3055,132.9193,133.0572,22211.0
2018-09-21 10:25:00,144.71,144.83,144.55,144.62,16740.0,133.0756,133.186,132.9285,132.9928,16740.0
2018-09-21 10:30:00,144.64,144.74,144.45,144.55,15632.0,133.0112,133.1032,132.8365,132.9285,15632.0
2018-09-21 10:35:00,144.54,144.86,144.47,144.55,26312.0,132.9193,133.2136,132.8549,132.9285,26312.0
2018-09-21 10:40:00,144.55,144.77,144.49,144.58,15227.0,132.9285,133.1308,132.8733,132.9561,15227.0
2018-09-21 10:45:00,144.58,144.78,144.56,144.59,18274.0,132.9561,133.14,132.9377,132.9653,18274.0
2018-09-21 10:50:00,144.58,144.8,144.51,144.69,29302.0,132.9561,133.1584,132.8917,133.0572,29302.0
2018-09-21 10:55:00,144.69,144.77,144.6,144.64,20698.0,133.0572,133.1308,132.9745,133.0112,20698.0
2018-09-21 11:00:00,144.61,144.66,144.3,144.31,26506.0,132.9837,133.0296,132.6986,132.7078,26506.0
2018-09-21 11:05:00,144.3,144.7,144.3,144.55,14621.0,132.6986,133.0664,132.6986,132.9285,14621.0
2018-09-21 11:10:00,144.55,144.62,144.47,144.52,15315.0,132.9285,132.9928,132.8549,132.9009,15315.0
2018-09-21 11:15:00,144.53,144.61,144.34,144.61,15413.0,132.9101,132.9837,132.7354,132.9837,15413.0
2018-09-21 11:20:00,144.63,144.71,144.51,144.51,16995.0,133.002,133.0756,132.8917,132.8917,16995.0
2018-09-21 11:25:00,144.49,144.51,144.32,144.37,11026.0,132.8733,132.8917,132.717,132.7629,11026.0
2018-09-21 11:30:00,144.4,144.4,144.12,144.12,4807.0,132.7905,132.7905,132.533,132.533,4807.0
2018-09-21 11:35:00,144.14,144.18,143.68,143.73,31361.0,132.5514,132.5882,132.1284,132.1744,31361.0
2018-09-21 11:40:00,143.68,143.8,143.61,143.64,11337.0,132.1284,132.2388,132.064,132.0916,11337.0
2018-09-21 11:45:00,143.62,143.68,143.53,143.6,13889.0,132.0732,132.1284,131.9905,132.0549,13889.0
2018-09-21 11:50:00,143.54,143.72,143.53,143.64,7150.0,131.9997,132.1652,131.9905,132.0916,7150.0
2018-09-21 11:55:00,143.58,143.63,143.4,143.49,25659.0,132.0365,132.0824,131.8709,131.9537,25659.0
2018-09-21 12:00:00,143.52,143.6,143.46,143.58,17266.0,131.9813,132.0549,131.9261,132.0365,17266.0
2018-09-21 12:05:00,143.58,143.95,143.4,143.73,19256.0,132.0365,132.3767,131.8709,132.1744,19256.0
2018-09-21 12:10:00,143.75,143.81,143.48,143.65,10841.0,132.1928,132.248,131.9445,132.1008,10841.0
2018-09-21 12:15:00,143.69,143.8,143.57,143.71,7358.0,132.1376,132.2388,132.0273,132.156,7358.0
2018-09-21 12:20:00,143.69,143.69,143.55,143.58,3629.0,132.1376,132.1376,132.0089,132.0365,3629.0
2018-09-21 12:25:00,143.6,143.77,143.57,143.71,6100.0,132.0549,132.2112,132.0273,132.156,6100.0
2018-09-21 12:30:00,143.7,143.7,143.62,143.7,11729.0,132.1468,132.1468,132.0732,132.1468,11729.0
2018-09-21 12:35:00,143.69,143.73,143.62,143.65,6686.0,132.1376,132.1744,132.0732,132.1008,6686.0
2018-09-21 12:40:00,143.67,143.68,143.52,143.56,5722.0,132.1192,132.1284,131.9813,132.0181,5722.0
2018-09-21 12:45:00,143.53,143.61,143.45,143.46,6151.0,131.9905,132.064,131.9169,131.9261,6151.0
2018-09-21 12:50:00,143.46,143.56,143.45,143.53,4901.0,131.9261,132.0181,131.9169,131.9905,4901.0
2018-09-21 12:55:00,143.53,143.54,143.45,143.46,5215.0,131.9905,131.9997,131.9169,131.9261,5215.0
2018-09-21 13:00:00,143.45,143.51,143.4,143.42,4630.0,131.9169,131.9721,131.8709,131.8893,4630.0
2018-09-21 13:05:00,143.42,143.46,143.41,143.41,6109.0,131.8893,131.9261,131.8801,131.8801,6109.0
2018-09-21 13:10:00,143.41,143.49,143.39,143.49,6955.0,131.8801,131.9537,131.8617,131.9537,6955.0
2018-09-21 13:15:00,143.49,143.51,143.43,143.44,5217.0,131.9537,131.9721,131.8985,131.9077,5217.0
2018-09-21 13:20:00,143.44,143.48,143.44,143.48,4200.0,131.9077,131.9445,131.9077,131.9445,4200.0
2018-09-21 13:25:00,143.47,143.51,143.44,143.45,3600.0,131.9353,131.9721,131.9077,131.9169,3600.0
2018-09-21 13:30:00,143.44,143.48,143.4,143.46,5820.0,131.9077,131.9445,131.8709,131.9261,5820.0
2018-09-21 13:35:00,143.48,143.5,143.44,143.46,6963.0,131.9445,131.9629,131.9077,131.9261,6963.0
2018-09-21 13:40:00,143.43,143.46,143.41,143.41,8085.0,131.8985,131.9261,131.8801,131.8801,8085.0
2018-09-21 13:45:00,143.4,143.4,143.27,143.29,11217.0,131.8709,131.8709,131.7514,131.7698,11217.0
2018-09-21 13:50:00,143.27,143.34,143.18,143.22,7847.0,131.7514,131.8158,131.6686,131.7054,7847.0
2018-09-21 13:55:00,143.23,143.29,143.22,143.25,4160.0,131.7146,131.7698,131.7054,131.733,4160.0
2018-09-21 14:00:00,143.26,143.29,143.22,143.27,4765.0,131.7422,131.7698,131.7054,131.7514,4765.0
2018-09-21 14:05:00,143.26,143.26,143.16,143.25,6219.0,131.7422,131.7422,131.6502,131.733,6219.0
2018-09-21 14:10:00,143.23,143.23,143.1,143.13,9778.0,131.7146,131.7146,131.5951,131.6226,9778.0
2018-09-21 14:15:00,143.13,143.17,143.13,143.17,3043.0,131.6226,131.6594,131.6226,131.6594,3043.0
2018-09-21 14:20:00,143.15,143.31,143.14,143.2,8976.0,131.641,131.7882,131.6318,131.687,8976.0
2018-09-21 14:25:00,143.2,143.2,143.1,143.11,7797.0,131.687,131.687,131.5951,131.6042,7797.0
2018-09-21 14:30:00,143.11,143.13,143.08,143.09,5855.0,131.6042,131.6226,131.5767,131.5859,5855.0
2018-09-21 14:35:00,143.08,143.15,143.06,143.14,8562.0,131.5767,131.641,131.5583,131.6318,8562.0
2018-09-21 14:40:00,143.13,143.17,143.06,143.07,9936.0,131.6226,131.6594,131.5583,131.5675,9936.0
2018-09-21 14:45:00,143.08,143.08,143.02,143.03,9496.0,131.5767,131.5767,131.5215,131.5307,9496.0
2018-09-21 14:50:00,143.03,143.06,143.0,143.03,10245.0,131.5307,131.5583,131.5031,131.5307,10245.0
2018-09-21 14:55:00,143.02,143.13,143.01,143.02,11834.0,131.5215,131.6226,131.5123,131.5215,11834.0
2018-09-21 15:00:00,143.02,143.26,143.01,143.19,23447.0,131.5215,131.7422,131.5123,131.6778,23447.0
2018-09-21 15:05:00,143.21,143.45,143.17,143.43,23582.0,131.6962,131.9169,131.6594,131.8985,23582.0
2018-09-21 15:10:00,143.45,143.53,143.45,143.48,13165.0,131.9169,131.9905,131.9169,131.9445,13165.0
2018-09-21 15:15:00,143.46,143.77,143.44,143.6,32549.0,131.9261,132.2112,131.9077,132.0549,32549.0
2018-09-21 15:20:00,143.58,143.73,143.57,143.7,20303.0,132.0365,132.1744,132.0273,132.1468,20303.0
2018-09-21 15:25:00,143.69,143.79,143.64,143.68,31295.0,132.1376,132.2296,132.0916,132.1284,31295.0
2018-09-21 15:30:00,143.72,143.82,143.65,143.69,15200.0,132.1652,132.2572,132.1008,132.1376,15200.0
2018-09-21 15:35:00,143.68,143.69,143.54,143.67,13093.0,132.1284,132.1376,131.9997,132.1192,13093.0
2018-09-21 15:40:00,143.66,143.74,143.57,143.59,26648.0,132.11,132.1836,132.0273,132.0457,26648.0
2018-09-21 15:45:00,143.61,143.75,143.51,143.51,27417.0,132.064,132.1928,131.9721,131.9721,27417.0
2018-09-21 15:50:00,143.52,143.64,143.52,143.59,17817.0,131.9813,132.0916,131.9813,132.0457,17817.0
2018-09-21 15:55:00,143.58,143.64,143.38,143.52,79658.0,132.0365,132.0916,131.8525,131.9813,79658.0
2018-09-24 09:30:00,142.82,143.66,142.82,143.66,18308.0,131.3376,132.11,131.3376,132.11,18308.0
2018-09-24 09:35:00,143.54,144.46,143.46,144.3,27098.0,131.9997,132.8457,131.9261,132.6986,27098.0
2018-09-24 09:40:00,144.4,144.4,143.62,143.77,17055.0,132.7905,132.7905,132.0732,132.2112,17055.0
2018-09-24 09:45:00,143.72,143.81,143.06,143.17,15266.0,132.1652,132.248,131.5583,131.6594,15266.0
2018-09-24 09:50:00,143.12,143.44,143.05,143.3,21455.0,131.6134,131.9077,131.5491,131.779,21455.0
2018-09-24 09:55:00,143.33,143.53,143.33,143.48,15226.0,131.8066,131.9905,131.8066,131.9445,15226.0
2018-09-24 10:00:00,143.43,143.5,143.23,143.24,5846.0,131.8985,131.9629,131.7146,131.7238,5846.0
2018-09-24 10:05:00,143.23,143.6,143.23,143.43,13503.0,131.7146,132.0549,131.7146,131.8985,13503.0
2018-09-24 10:10:00,143.36,143.39,143.07,143.14,5000.0,131.8341,131.8617,131.5675,131.6318,5000.0
2018-09-24 10:15:00,143.09,143.24,142.81,142.89,26511.0,131.5859,131.7238,131.3284,131.4019,26511.0
2018-09-24 10:20:00,142.94,142.94,142.71,142.82,13885.0,131.4479,131.4479,131.2364,131.3376,13885.0
2018-09-24 10:25:00,142.77,142.82,142.66,142.73,10990.0,131.2916,131.3376,131.1904,131.2548,10990.0
2018-09-24 10:30:00,142.69,142.85,142.69,142.81,12262.0,131.218,131.3652,131.218,131.3284,12262.0
2018-09-24 10:35:00,142.8,142.97,142.71,142.75,15320.0,131.3192,131.4755,131.2364,131.2732,15320.0
2018-09-24 10:40:00,142.69,142.78,142.67,142.76,9560.0,131.218,131.3008,131.1996,131.2824,9560.0
2018-09-24 10:45:00,142.7,142.7,142.46,142.49,8021.0,131.2272,131.2272,131.0065,131.0341,8021.0
2018-09-24 10:50:00,142.49,142.68,142.47,142.51,8417.0,131.0341,131.2088,131.0157,131.0525,8417.0
2018-09-24 10:55:00,142.5,142.62,142.49,142.58,5100.0,131.0433,131.1536,131.0341,131.1169,5100.0
2018-09-24 11:00:00,142.62,142.63,142.48,142.57,6876.0,131.1536,131.1628,131.0249,131.1077,6876.0
2018-09-24 11:05:00,142.54,142.77,142.54,142.77,15114.0,131.0801,131.2916,131.0801,131.2916,15114.0
2018-09-24 11:10:00,142.77,142.8,142.68,142.71,15544.0,131.2916,131.3192,131.2088,131.2364,15544.0
2018-09-24 11:15:00,142.73,142.81,142.71,142.77,6726.0,131.2548,131.3284,131.2364,131.2916,6726.0
2018-09-24 11:20:00,142.75,142.81,142.69,142.79,8631.0,131.2732,131.3284,131.218,131.31,8631.0
2018-09-24 11:25:00,142.79,142.85,142.64,142.64,6502.0,131.31,131.3652,131.172,131.172,6502.0
2018-09-24 11:30:00,142.66,142.67,142.55,142.58,6971.0,131.1904,131.1996,131.0893,131.1169,6971.0
2018-09-24 11:35:00,142.55,142.57,142.46,142.57,6936.0,131.0893,131.1077,131.0065,131.1077,6936.0
2018-09-24 11:40:00,142.52,142.74,142.52,142.74,9559.0,131.0617,131.264,131.0617,131.264,9559.0
2018-09-24 11:45:00,142.71,142.92,142.7,142.92,6802.0,131.2364,131.4295,131.2272,131.4295,6802.0
2018-09-24 11:50:00,142.9,142.99,142.89,142.95,14713.0,131.4111,131.4939,131.4019,131.4571,14713.0
2018-09-24 11:55:00,142.94,143.07,142.93,143.03,7909.0,131.4479,131.5675,131.4387,131.5307,7909.0
2018-09-24 12:00:00,142.99,143.08,142.96,143.02,6100.0,131.4939,131.5767,131.4663,131.5215,6100.0
2018-09-24 12:05:00,143.01,143.1,142.98,143.05,11942.0,131.5123,131.5951,131.4847,131.5491,11942.0
2018-09-24 12:10:00,143.05,143.1,142.91,143.05,13732.0,131.5491,131.5951,131.4203,131.5491,13732.0
2018-09-24 12:15:00,143.0,143.01,142.88,143.01,3997.0,131.5031,131.5123,131.3927,131.5123,3997.0
2018-09-24 12:20:00,142.99,142.99,142.9,142.94,4692.0,131.4939,131.4939,131.4111,131.4479,4692.0
2018-09-24 12:25:00,142.98,143.01,142.93,142.99,5147.0,131.4847,131.5123,131.4387,131.4939,5147.0
2018-09-24 12:30:00,142.99,143.04,142.94,142.99,5049.0,131.4939,131.5399,131.4479,131.4939,5049.0
2018-09-24 12:35:00,142.95,143.01,142.9,142.94,6310.0,131.4571,131.5123,131.4111,131.4479,6310.0
2018-09-24 12:40:00,142.94,142.94,142.86,142.92,4052.0,131.4479,131.4479,131.3743,131.4295,4052.0
2018-09-24 12:45:00,142.88,143.07,142.88,143.06,6981.0,131.3927,131.5675,131.3927,131.5583,6981.0
2018-09-24 12:50:00,143.09,143.1,142.98,143.09,6550.0,131.5859,131.5951,131.4847,131.5859,6550.0
2018-09-24 12:55:00,143.1,143.13,142.97,143.08,6280.0,131.5951,131.6226,131.4755,131.5767,6280.0
2018-09-24 13:00:00,143.06,143.06,142.92,142.95,2150.0,131.5583,131.5583,131.4295,131.4571,2150.0
2018-09-24 13:05:00,142.95,143.03,142.92,143.02,4521.0,131.4571,131.5307,131.4295,131.5215,4521.0
2018-09-24 13:10:00,142.96,143.02,142.93,143.02,5277.0,131.4663,131.5215,131.4387,131.5215,5277.0
2018-09-24 13:15:00,143.02,143.04,142.89,142.97,6600.0,131.5215,131.5399,131.4019,131.4755,6600.0
2018-09-24 13:20:00,142.99,143.12,142.97,143.07,6707.0,131.4939,131.6134,131.4755,131.5675,6707.0
2018-09-24 13:25:00,143.06,143.06,142.96,143.0,4252.0,131.5583,131.5583,131.4663,131.5031,4252.0
2018-09-24 13:30:00,143.02,143.13,142.97,143.13,3413.0,131.5215,131.6226,131.4755,131.6226,3413.0
2018-09-24 13:35:00,143.1,143.18,143.03,143.1,4907.0,131.5951,131.6686,131.5307,131.5951,4907.0
2018-09-24 13:40:00,143.08,143.15,143.02,143.05,3800.0,131.5767,131.641,131.5215,131.5491,3800.0
2018-09-24 13:45:00,143.04,143.07,142.98,143.06,3686.0,131.5399,131.5675,131.4847,131.5583,3686.0
2018-09-24 13:50:00,143.06,143.11,143.06,143.07,3100.0,131.5583,131.6042,131.5583,131.5675,3100.0
2018-09-24 13:55:00,143.1,143.11,142.81,142.94,15300.0,131.5951,131.6042,131.3284,131.4479,15300.0
2018-09-24 14:00:00,142.95,143.02,142.9,143.02,8601.0,131.4571,131.5215,131.4111,131.5215,8601.0
2018-09-24 14:05:00,143.01,143.08,142.95,143.0,4301.0,131.5123,131.5767,131.4571,131.5031,4301.0
2018-09-24 14:10:00,143.02,143.1,142.99,143.08,4993.0,131.5215,131.5951,131.4939,131.5767,4993.0
2018-09-24 14:15:00,143.1,143.22,143.1,143.18,5600.0,131.5951,131.7054,131.5951,131.6686,5600.0
2018-09-24 14:20:00,143.18,143.2,143.05,143.1,7202.0,131.6686,131.687,131.5491,131.5951,7202.0
2018-09-24 14:25:00,143.1,143.34,143.1,143.3,16973.0,131.5951,131.8158,131.5951,131.779,16973.0
2018-09-24 14:30:00,143.3,143.5,143.25,143.45,12685.0,131.779,131.9629,131.733,131.9169,12685.0
2018-09-24 14:35:00,143.46,143.72,143.41,143.69,7248.0,131.9261,132.1652,131.8801,132.1376,7248.0
2018-09-24 14:40:00,143.68,143.7,143.6,143.65,7266.0,132.1284,132.1468,132.0549,132.1008,7266.0
2018-09-24 14:45:00,143.65,143.67,143.56,143.56,5533.0,132.1008,132.1192,132.0181,132.0181,5533.0
2018-09-24 14:50:00,143.58,143.68,143.53,143.53,5375.0,132.0365,132.1284,131.9905,131.9905,5375.0
2018-09-24 14:55:00,143.56,143.64,143.49,143.59,6717.0,132.0181,132.0916,131.9537,132.0457,6717.0
2018-09-24 15:00:00,143.55,143.65,143.51,143.61,8259.0,132.0089,132.1008,131.9721,132.064,8259.0
2018-09-24 15:05:00,143.59,143.66,143.53,143.64,8829.0,132.0457,132.11,131.9905,132.0916,8829.0
2018-09-24 15:10:00,143.63,143.73,143.61,143.71,13684.0,132.0824,132.1744,132.064,132.156,13684.0
2018-09-24 15:15:00,143.71,143.78,143.69,143.78,4804.0,132.156,132.2204,132.1376,132.2204,4804.0
2018-09-24 15:20:00,143.78,143.8,143.58,143.59,10988.0,132.2204,132.2388,132.0365,132.0457,10988.0
2018-09-24 15:25:00,143.58,143.58,143.45,143.51,12555.0,132.0365,132.0365,131.9169,131.9721,12555.0
2018-09-24 15:30:00,143.52,143.61,143.48,143.61,15076.0,131.9813,132.064,131.9445,132.064,15076.0
2018-09-24 15:35:00,143.61,143.79,143.59,143.75,20872.0,132.064,132.2296,132.0457,132.1928,20872.0
2018-09-24 15:40:00,143.75,143.87,143.72,143.84,31314.0,132.1928,132.3031,132.1652,132.2756,31314.0
2018-09-24 15:45:00,143.84,143.92,143.76,143.92,44251.0,132.2756,132.3491,132.202,132.3491,44251.0
2018-09-24 15:50:00,143.93,143.93,143.81,143.81,43744.0,132.3583,132.3583,132.248,132.248,43744.0
2018-09-24 15:55:00,143.82,143.89,143.6,143.6,91582.0,132.2572,132.3215,132.0549,132.0549,91582.0
2018-09-25 09:30:00,144.51,144.58,144.03,144.38,36603.0,132.8917,132.9561,132.4503,132.7721,36603.0
2018-09-25 09:35:00,144.28,144.99,144.22,144.98,20380.0,132.6802,133.3331,132.625,133.3239,20380.0
2018-09-25 09:40:00,144.86,144.93,144.37,144.42,12269.0,133.2136,133.2779,132.7629,132.8089,12269.0
2018-09-25 09:45:00,144.42,144.46,143.72,143.72,25785.0,132.8089,132.8457,132.1652,132.1652,25785.0
2018-09-25 09:50:00,143.68,143.9,143.49,143.49,9863.0,132.1284,132.3307,131.9537,131.9537,9863.0
2018-09-25 09:55:00,143.39,143.48,143.18,143.37,15041.0,131.8617,131.9445,131.6686,131.8433,15041.0
2018-09-25 10:00:00,143.31,143.47,143.28,143.37,21603.0,131.7882,131.9353,131.7606,131.8433,21603.0
2018-09-25 10:05:00,143.32,143.4,143.13,143.22,16788.0,131.7974,131.8709,131.6226,131.7054,16788.0
2018-09-25 10:10:00,143.25,143.44,143.19,143.37,7500.0,131.733,131.9077,131.6778,131.8433,7500.0
2018-09-25 10:15:00,143.33,143.39,143.25,143.35,11579.0,131.8066,131.8617,131.733,131.825,11579.0
2018-09-25 10:20:00,143.39,143.39,143.14,143.16,14523.0,131.8617,131.8617,131.6318,131.6502,14523.0
2018-09-25 10:25:00,143.19,143.31,143.01,143.02,12841.0,131.6778,131.7882,131.5123,131.5215,12841.0
2018-09-25 10:30:00,142.97,142.99,142.74,142.79,10542.0,131.4755,131.4939,131.264,131.31,10542.0
2018-09-25 10:35:00,142.77,143.06,142.75,143.03,15204.0,131.2916,131.5583,131.2732,131.5307,15204.0
2018-09-25 10:40:00,143.04,143.14,142.97,143.04,11592.0,131.5399,131.6318,131.4755,131.5399,11592.0
2018-09-25 10:45:00,143.09,143.13,142.95,142.97,14311.0,131.5859,131.6226,131.4571,131.4755,14311.0
2018-09-25 10:50:00,142.98,143.01,142.78,142.89,14975.0,131.4847,131.5123,131.3008,131.4019,14975.0
2018-09-25 10:55:00,142.92,142.93,142.81,142.85,20484.0,131.4295,131.4387,131.3284,131.3652,20484.0
2018-09-25 11:00:00,142.82,142.86,142.33,142.33,17460.0,131.3376,131.3743,130.887,130.887,17460.0
2018-09-25 11:05:00,142.3,142.6,142.21,142.5,13992.0,130.8594,131.1353,130.7766,131.0433,13992.0
2018-09-25 11:10:00,142.53,142.57,142.42,142.49,14100.0,131.0709,131.1077,130.9697,131.0341,14100.0
2018-09-25 11:15:00,142.5,142.51,142.33,142.33,12322.0,131.0433,131.0525,130.887,130.887,12322.0
2018-09-25 11:20:00,142.31,142.4,142.09,142.38,12718.0,130.8686,130.9513,130.6663,130.9329,12718.0
2018-09-25 11:25:00,142.34,142.43,142.24,142.42,28780.0,130.8962,130.9789,130.8042,130.9697,28780.0
2018-09-25 11:30:00,142.42,142.42,142.24,142.31,29100.0,130.9697,130.9697,130.8042,130.8686,29100.0
2018-09-25 11:35:00,142.32,142.4,142.27,142.4,14756.0,130.8778,130.9513,130.8318,130.9513,14756.0
2018-09-25 11:40:00,142.39,142.47,142.34,142.37,8534.0,130.9421,131.0157,130.8962,130.9237,8534.0
2018-09-25 11:45:00,142.4,142.5,142.3,142.3,24266.0,130.9513,131.0433,130.8594,130.8594,24266.0
2018-09-25 11:50:00,142.26,142.26,142.0,142.21,18509.0,130.8226,130.8226,130.5835,130.7766,18509.0
2018-09-25 11:55:00,142.2,142.22,142.08,142.2,5800.0,130.7674,130.7858,130.6571,130.7674,5800.0
2018-09-25 12:00:00,142.23,142.36,142.23,142.35,5876.0,130.795,130.9145,130.795,130.9054,5876.0
2018-09-25 12:05:00,142.37,142.46,142.34,142.41,4950.0,130.9237,131.0065,130.8962,130.9605,4950.0
2018-09-25 12:10:00,142.4,142.54,142.38,142.5,6359.0,130.9513,131.0801,130.9329,131.0433,6359.0
2018-09-25 12:15:00,142.48,142.61,142.45,142.61,10222.0,131.0249,131.1444,130.9973,131.1444,10222.0
2018-09-25 12:20:00,142.59,142.59,142.52,142.57,7695.0,131.1261,131.1261,131.0617,131.1077,7695.0
2018-09-25 12:25:00,142.57,142.62,142.52,142.61,6660.0,131.1077,131.1536,131.0617,131.1444,6660.0
2018-09-25 12:30:00,142.61,142.65,142.59,142.59,11952.0,131.1444,131.1812,131.1261,131.1261,11952.0
2018-09-25 12:35:00,142.56,142.58,142.5,142.57,9204.0,131.0985,131.1169,131.0433,131.1077,9204.0
2018-09-25 12:40:00,142.56,142.61,142.54,142.59,6347.0,131.0985,131.1444,131.0801,131.1261,6347.0
2018-09-25 12:45:00,142.61,142.62,142.57,142.59,10112.0,131.1444,131.1536,131.1077,131.1261,10112.0
2018-09-25 12:50:00,142.59,142.62,142.51,142.56,5515.0,131.1261,131.1536,131.0525,131.0985,5515.0
2018-09-25 12:55:00,142.53,142.53,142.37,142.4,7156.0,131.0709,131.0709,130.9237,130.9513,7156.0
2018-09-25 13:00:00,142.4,142.48,142.33,142.45,8620.0,130.9513,131.0249,130.887,130.9973,8620.0
2018-09-25 13:05:00,142.43,142.48,142.38,142.41,7640.0,130.9789,131.0249,130.9329,130.9605,7640.0
2018-09-25 13:10:00,142.4,142.45,142.38,142.42,3503.0,130.9513,130.9973,130.9329,130.9697,3503.0
2018-09-25 13:15:00,142.42,142.45,142.37,142.39,6400.0,130.9697,130.9973,130.9237,130.9421,6400.0
2018-09-25 13:20:00,142.39,142.42,142.34,142.42,6800.0,130.9421,130.9697,130.8962,130.9697,6800.0
2018-09-25 13:25:00,142.41,142.42,142.27,142.3,4299.0,130.9605,130.9697,130.8318,130.8594,4299.0
2018-09-25 13:30:00,142.31,142.31,142.21,142.25,9000.0,130.8686,130.8686,130.7766,130.8134,9000.0
2018-09-25 13:35:00,142.25,142.26,142.2,142.25,5200.0,130.8134,130.8226,130.7674,130.8134,5200.0
2018-09-25 13:40:00,142.25,142.25,142.11,142.21,8600.0,130.8134,130.8134,130.6846,130.7766,8600.0
2018-09-25 13:45:00,142.18,142.22,142.16,142.2,2660.0,130.749,130.7858,130.7306,130.7674,2660.0
2018-09-25 13:50:00,142.18,142.28,142.13,142.28,10446.0,130.749,130.841,130.703,130.841,10446.0
2018-09-25 13:55:00,142.26,142.36,142.24,142.31,5832.0,130.8226,130.9145,130.8042,130.8686,5832.0
2018-09-25 14:00:00,142.25,142.47,142.25,142.47,9328.0,130.8134,131.0157,130.8134,131.0157,9328.0
2018-09-25 14:05:00,142.46,142.52,142.43,142.52,2813.0,131.0065,131.0617,130.9789,131.0617,2813.0
2018-09-25 14:10:00,142.53,142.55,142.44,142.45,3790.0,131.0709,131.0893,130.9881,130.9973,3790.0
2018-09-25 14:15:00,142.47,142.48,142.39,142.39,9010.0,131.0157,131.0249,130.9421,130.9421,9010.0
2018-09-25 14:20:00,142.4,142.44,142.35,142.4,9589.0,130.9513,130.9881,130.9054,130.9513,9589.0
2018-09-25 14:25:00,142.38,142.43,142.32,142.4,7287.0,130.9329,130.9789,130.8778,130.9513,7287.0
2018-09-25 14:30:00,142.41,142.44,142.29,142.31,15589.0,130.9605,130.9881,130.8502,130.8686,15589.0
2018-09-25 14:35:00,142.3,142.3,142.21,142.3,20167.0,130.8594,130.8594,130.7766,130.8594,20167.0
2018-09-25 14:40:00,142.31,142.34,142.25,142.28,17138.0,130.8686,130.8962,130.8134,130.841,17138.0
2018-09-25 14:45:00,142.27,142.31,142.23,142.24,11016.0,130.8318,130.8686,130.795,130.8042,11016.0
2018-09-25 14:50:00,142.25,142.28,142.1,142.11,10037.0,130.8134,130.841,130.6754,130.6846,10037.0
2018-09-25 14:55:00,142.12,142.37,142.12,142.36,10282.0,130.6938,130.9237,130.6938,130.9145,10282.0
2018-09-25 15:00:00,142.37,142.42,142.29,142.32,13313.0,130.9237,130.9697,130.8502,130.8778,13313.0
2018-09-25 15:05:00,142.32,142.46,142.25,142.38,29463.0,130.8778,131.0065,130.8134,130.9329,29463.0
2018-09-25 15:10:00,142.38,142.43,142.29,142.35,25314.0,130.9329,130.9789,130.8502,130.9054,25314.0
2018-09-25 15:15:00,142.32,142.44,142.32,142.43,23486.0,130.8778,130.9881,130.8778,130.9789,23486.0
2018-09-25 15:20:00,142.45,142.53,142.35,142.44,28422.0,130.9973,131.0709,130.9054,130.9881,28422.0
2018-09-25 15:25:00,142.43,142.5,142.36,142.41,32238.0,130.9789,131.0433,130.9145,130.9605,32238.0
2018-09-25 15:30:00,142.4,142.41,142.28,142.35,28909.0,130.9513,130.9605,130.841,130.9054,28909.0
2018-09-25 15:35:00,142.35,142.42,142.33,142.4,22310.0,130.9054,130.9697,130.887,130.9513,22310.0
2018-09-25 15:40:00,142.39,142.4,142.34,142.36,20480.0,130.9421,130.9513,130.8962,130.9145,20480.0
2018-09-25 15:45:00,142.36,142.41,142.35,142.37,30613.0,130.9145,130.9605,130.9054,130.9237,30613.0
2018-09-25 15:50:00,142.36,142.36,142.21,142.22,28160.0,130.9145,130.9145,130.7766,130.7858,28160.0
2018-09-25 15:55:00,142.22,142.23,141.97,142.08,95729.0,130.7858,130.795,130.5559,130.6571,95729.0
2018-09-26 09:30:00,142.27,142.27,140.53,141.68,33775.0,130.8318,130.8318,129.2317,130.2892,33775.0
2018-09-26 09:35:00,141.65,142.44,141.59,142.36,18519.0,130.2616,130.9881,130.2065,130.9145,18519.0
2018-09-26 09:40:00,142.35,142.97,142.2,142.97,11244.0,130.9054,131.4755,130.7674,131.4755,11244.0
2018-09-26 09:45:00,142.96,142.97,142.58,142.66,6553.0,131.4663,131.4755,131.1169,131.1904,6553.0
2018-09-26 09:50:00,142.73,142.73,142.56,142.63,5715.0,131.2548,131.2548,131.0985,131.1628,5715.0
2018-09-26 09:55:00,142.52,142.52,141.95,142.21,12441.0,131.0617,131.0617,130.5375,130.7766,12441.0
2018-09-26 10:00:00,142.17,142.28,141.97,142.0,7190.0,130.7398,130.841,130.5559,130.5835,7190.0
2018-09-26 10:05:00,142.01,142.32,142.01,142.18,8552.0,130.5927,130.8778,130.5927,130.749,8552.0
2018-09-26 10:10:00,142.12,142.12,141.78,142.1,6934.0,130.6938,130.6938,130.3812,130.6754,6934.0
2018-09-26 10:15:00,142.09,142.51,142.06,142.45,8532.0,130.6663,131.0525,130.6387,130.9973,8532.0
2018-09-26 10:20:00,142.44,142.45,142.07,142.16,4204.0,130.9881,130.9973,130.6479,130.7306,4204.0
2018-09-26 10:25:00,142.2,142.42,142.16,142.33,11135.0,130.7674,130.9697,130.7306,130.887,11135.0
2018-09-26 10:30:00,142.3,142.37,142.06,142.25,10637.0,130.8594,130.9237,130.6387,130.8134,10637.0
2018-09-26 10:35:00,142.29,142.48,142.19,142.28,15913.0,130.8502,131.0249,130.7582,130.841,15913.0
2018-09-26 10:40:00,142.28,142.3,142.08,142.23,6807.0,130.841,130.8594,130.6571,130.795,6807.0
2018-09-26 10:45:00,142.21,142.54,142.21,142.54,9964.0,130.7766,131.0801,130.7766,131.0801,9964.0
2018-09-26 10:50:00,142.53,142.64,142.45,142.45,12155.0,131.0709,131.172,130.9973,130.9973,12155.0
2018-09-26 10:55:00,142.46,142.8,142.35,142.77,19715.0,131.0065,131.3192,130.9054,131.2916,19715.0
2018-09-26 11:00:00,142.79,142.9,142.71,142.76,13234.0,131.31,131.4111,131.2364,131.2824,13234.0
2018-09-26 11:05:00,142.76,142.92,142.76,142.82,7675.0,131.2824,131.4295,131.2824,131.3376,7675.0
2018-09-26 11:10:00,142.81,142.81,142.48,142.53,7326.0,131.3284,131.3284,131.0249,131.0709,7326.0
2018-09-26 11:15:00,142.56,142.61,142.42,142.52,4737.0,131.0985,131.1444,130.9697,131.0617,4737.0
2018-09-26 11:20:00,142.55,142.66,142.51,142.61,3533.0,131.0893,131.1904,131.0525,131.1444,3533.0
2018-09-26 11:25:00,142.61,142.67,142.5,142.56,10010.0,131.1444,131.1996,131.0433,131.0985,10010.0
2018-09-26 11:30:00,142.51,142.56,142.44,142.5,11790.0,131.0525,131.0985,130.9881,131.0433,11790.0
2018-09-26 11:35:00,142.53,142.75,142.51,142.68,17737.0,131.0709,131.2732,131.0525,131.2088,17737.0
2018-09-26 11:40:00,142.67,142.76,142.61,142.61,12885.0,131.1996,131.2824,131.1444,131.1444,12885.0
2018-09-26 11:45:00,142.62,142.7,142.37,142.37,8010.0,131.1536,131.2272,130.9237,130.9237,8010.0
2018-09-26 11:50:00,142.43,142.52,142.42,142.52,6467.0,130.9789,131.0617,130.9697,131.0617,6467.0
2018-09-26 11:55:00,142.49,142.54,142.41,142.43,3450.0,131.0341,131.0801,130.9605,130.9789,3450.0
2018-09-26 12:00:00,142.41,142.41,142.31,142.31,2901.0,130.9605,130.9605,130.8686,130.8686,2901.0
2018-09-26 12:05:00,142.31,142.33,142.11,142.11,4096.0,130.8686,130.887,130.6846,130.6846,4096.0
2018-09-26 12:10:00,142.07,142.34,142.02,142.33,10650.0,130.6479,130.8962,130.6019,130.887,10650.0
2018-09-26 12:15:00,142.34,142.36,142.2,142.23,11065.0,130.8962,130.9145,130.7674,130.795,11065.0
2018-09-26 12:20:00,142.23,142.27,142.18,142.25,14333.0,130.795,130.8318,130.749,130.8134,14333.0
2018-09-26 12:25:00,142.26,142.29,142.2,142.21,6318.0,130.8226,130.8502,130.7674,130.7766,6318.0
2018-09-26 12:30:00,142.23,142.32,142.23,142.31,16979.0,130.795,130.8778,130.795,130.8686,16979.0
2018-09-26 12:35:00,142.32,142.33,142.23,142.26,14183.0,130.8778,130.887,130.795,130.8226,14183.0
2018-09-26 12:40:00,142.24,142.57,142.24,142.5,11539.0,130.8042,131.1077,130.8042,131.0433,11539.0
2018-09-26 12:45:00,142.49,142.5,142.39,142.45,5588.0,131.0341,131.0433,130.9421,130.9973,5588.0
2018-09-26 12:50:00,142.46,142.57,142.46,142.52,2860.0,131.0065,131.1077,131.0065,131.0617,2860.0
2018-09-26 12:55:00,142.49,142.54,142.43,142.43,2532.0,131.0341,131.0801,130.9789,130.9789,2532.0
2018-09-26 13:00:00,142.4,142.64,142.4,142.63,7313.0,130.9513,131.172,130.9513,131.1628,7313.0
2018-09-26 13:05:00,142.64,142.67,142.55,142.56,3621.0,131.172,131.1996,131.0893,131.0985,3621.0
2018-09-26 13:10:00,142.56,142.65,142.54,142.62,4256.0,131.0985,131.1812,131.0801,131.1536,4256.0
2018-09-26 13:15:00,142.65,142.76,142.65,142.69,3300.0,131.1812,131.2824,131.1812,131.218,3300.0
2018-09-26 13:20:00,142.62,142.75,142.62,142.75,2754.0,131.1536,131.2732,131.1536,131.2732,2754.0
2018-09-26 13:25:00,142.76,142.76,142.63,142.63,2700.0,131.2824,131.2824,131.1628,131.1628,2700.0
2018-09-26 13:30:00,142.67,142.67,142.61,142.66,3535.0,131.1996,131.1996,131.1444,131.1904,3535.0
2018-09-26 13:35:00,142.63,142.64,142.56,142.59,3416.0,131.1628,131.172,131.0985,131.1261,3416.0
2018-09-26 13:40:00,142.6,142.6,142.52,142.6,5285.0,131.1353,131.1353,131.0617,131.1353,5285.0
2018-09-26 13:45:00,142.58,142.58,142.52,142.52,5862.0,131.1169,131.1169,131.0617,131.0617,5862.0
2018-09-26 13:50:00,142.56,142.6,142.49,142.49,6842.0,131.0985,131.1353,131.0341,131.0341,6842.0
2018-09-26 13:55:00,142.5,142.65,142.49,142.57,3957.0,131.0433,131.1812,131.0341,131.1077,3957.0
2018-09-26 14:00:00,142.63,142.81,142.63,142.78,4927.0,131.1628,131.3284,131.1628,131.3008,4927.0
2018-09-26 14:05:00,142.73,142.78,142.55,142.57,9560.0,131.2548,131.3008,131.0893,131.1077,9560.0
2018-09-26 14:10:00,142.58,142.72,142.58,142.68,6936.0,131.1169,131.2456,131.1169,131.2088,6936.0
2018-09-26 14:15:00,142.69,142.81,142.67,142.69,8372.0,131.218,131.3284,131.1996,131.218,8372.0
2018-09-26 14:20:00,142.6,142.6,142.46,142.52,5700.0,131.1353,131.1353,131.0065,131.0617,5700.0
2018-09-26 14:25:00,142.53,142.53,142.4,142.48,2314.0,131.0709,131.0709,130.9513,131.0249,2314.0
2018-09-26 14:30:00,142.48,142.48,142.32,142.37,4807.0,131.0249,131.0249,130.8778,130.9237,4807.0
2018-09-26 14:35:00,142.4,142.4,142.24,142.31,7004.0,130.9513,130.9513,130.8042,130.8686,7004.0
2018-09-26 14:40:00,142.36,142.36,142.26,142.32,5930.0,130.9145,130.9145,130.8226,130.8778,5930.0
2018-09-26 14:45:00,142.33,142.36,142.23,142.29,7209.0,130.887,130.9145,130.795,130.8502,7209.0
2018-09-26 14:50:00,142.29,142.38,142.26,142.35,4306.0,130.8502,130.9329,130.8226,130.9054,4306.0
2018-09-26 14:55:00,142.36,142.48,142.34,142.43,6710.0,130.9145,131.0249,130.8962,130.9789,6710.0
2018-09-26 15:00:00,142.41,142.52,142.38,142.52,7025.0,130.9605,131.0617,130.9329,131.0617,7025.0
2018-09-26 15:05:00,142.53,142.61,142.47,142.61,6410.0,131.0709,131.1444,131.0157,131.1444,6410.0
2018-09-26 15:10:00,142.58,142.66,142.43,142.48,7000.0,131.1169,131.1904,130.9789,131.0249,7000.0
2018-09-26 15:15:00,142.49,142.58,142.47,142.58,6327.0,131.0341,131.1169,131.0157,131.1169,6327.0
2018-09-26 15:20:00,142.57,142.69,142.56,142.6,5315.0,131.1077,131.218,131.0985,131.1353,5315.0
2018-09-26 15:25:00,142.6,142.65,142.54,142.6,8826.0,131.1353,131.1812,131.0801,131.1353,8826.0
2018-09-26 15:30:00,142.61,142.61,142.32,142.34,7873.0,131.1444,131.1444,130.8778,130.8962,7873.0
2018-09-26 15:35:00,142.3,142.31,142.14,142.21,14925.0,130.8594,130.8686,130.7122,130.7766,14925.0
2018-09-26 15:40:00,142.17,142.2,141.95,141.95,11831.0,130.7398,130.7674,130.5375,130.5375,11831.0
2018-09-26 15:45:00,141.94,141.94,141.53,141.56,24488.0,130.5283,130.5283,130.1513,130.1789,24488.0
2018-09-26 15:50:00,141.55,141.76,141.46,141.68,26278.0,130.1697,130.3628,130.0869,130.2892,26278.0
2018-09-26 15:55:00,141.67,141.74,141.57,141.74,91122.0,130.28,130.3444,130.1881,130.3444,91122.0
2018-09-27 09:30:00,142.1,142.67,142.04,142.33,25447.0,130.6754,131.1996,130.6203,130.887,25447.0
2018-09-27 09:35:00,142.57,142.98,142.36,142.92,11100.0,131.1077,131.4847,130.9145,131.4295,11100.0
2018-09-27 09:40:00,142.86,143.27,142.71,142.86,28378.0,131.3743,131.7514,131.2364,131.3743,28378.0
2018-09-27 09:45:00,142.8,142.89,142.67,142.7,8800.0,131.3192,131.4019,131.1996,131.2272,8800.0
2018-09-27 09:50:00,142.72,143.09,142.72,142.99,14151.0,131.2456,131.5859,131.2456,131.4939,14151.0
2018-09-27 09:55:00,142.95,143.06,142.68,143.05,9000.0,131.4571,131.5583,131.2088,131.5491,9000.0
2018-09-27 10:00:00,142.97,143.4,142.84,143.27,16270.0,131.4755,131.8709,131.356,131.7514,16270.0
2018-09-27 10:05:00,143.28,143.29,142.99,143.06,13972.0,131.7606,131.7698,131.4939,131.5583,13972.0
2018-09-27 10:10:00,143.07,143.13,142.94,143.11,34734.0,131.5675,131.6226,131.4479,131.6042,34734.0
2018-09-27 10:15:00,143.08,143.26,142.94,142.94,31870.0,131.5767,131.7422,131.4479,131.4479,31870.0
2018-09-27 10:20:00,143.01,143.04,142.95,142.99,7028.0,131.5123,131.5399,131.4571,131.4939,7028.0
2018-09-27 10:25:00,142.99,142.99,142.8,142.98,8396.0,131.4939,131.4939,131.3192,131.4847,8396.0
2018-09-27 10:30:00,143.0,143.1,142.85,142.9,9546.0,131.5031,131.5951,131.3652,131.4111,9546.0
2018-09-27 10:35:00,142.92,143.18,142.91,143.05,11834.0,131.4295,131.6686,131.4203,131.5491,11834.0
2018-09-27 10:40:00,143.05,143.22,143.02,143.12,8674.0,131.5491,131.7054,131.5215,131.6134,8674.0
2018-09-27 10:45:00,143.12,143.28,143.04,143.04,18752.0,131.6134,131.7606,131.5399,131.5399,18752.0
2018-09-27 10:50:00,143.0,143.05,142.94,143.03,7422.0,131.5031,131.5491,131.4479,131.5307,7422.0
2018-09-27 10:55:00,143.03,143.05,142.98,142.99,8402.0,131.5307,131.5491,131.4847,131.4939,8402.0
2018-09-27 11:00:00,143.0,143.32,143.0,143.25,11695.0,131.5031,131.7974,131.5031,131.733,11695.0
2018-09-27 11:05:00,143.24,143.24,143.08,143.2,6340.0,131.7238,131.7238,131.5767,131.687,6340.0
2018-09-27 11:10:00,143.2,143.27,143.14,143.18,8926.0,131.687,131.7514,131.6318,131.6686,8926.0
2018-09-27 11:15:00,143.2,143.33,143.2,143.3,13505.0,131.687,131.8066,131.687,131.779,13505.0
2018-09-27 11:20:00,143.3,143.46,143.25,143.44,6809.0,131.779,131.9261,131.733,131.9077,6809.0
2018-09-27 11:25:00,143.48,143.55,143.37,143.49,10541.0,131.9445,132.0089,131.8433,131.9537,10541.0
2018-09-27 11:30:00,143.49,143.56,143.38,143.54,12290.0,131.9537,132.0181,131.8525,131.9997,12290.0
2018-09-27 11:35:00,143.56,143.58,143.43,143.45,9367.0,132.0181,132.0365,131.8985,131.9169,9367.0
2018-09-27 11:40:00,143.45,143.45,143.33,143.37,5452.0,131.9169,131.9169,131.8066,131.8433,5452.0
2018-09-27 11:45:00,143.38,143.42,143.3,143.36,9768.0,131.8525,131.8893,131.779,131.8341,9768.0
2018-09-27 11:50:00,143.36,143.59,143.36,143.58,5231.0,131.8341,132.0457,131.8341,132.0365,5231.0
2018-09-27 11:55:00,143.58,143.72,143.53,143.72,8191.0,132.0365,132.1652,131.9905,132.1652,8191.0
2018-09-27 12:00:00,143.72,143.79,143.57,143.61,7840.0,132.1652,132.2296,132.0273,132.064,7840.0
2018-09-27 12:05:00,143.61,143.72,143.57,143.63,7884.0,132.064,132.1652,132.0273,132.0824,7884.0
2018-09-27 12:10:00,143.64,143.64,143.59,143.63,4097.0,132.0916,132.0916,132.0457,132.0824,4097.0
2018-09-27 12:15:00,143.65,143.71,143.61,143.66,16769.0,132.1008,132.156,132.064,132.11,16769.0
2018-09-27 12:20:00,143.67,143.72,143.5,143.64,20679.0,132.1192,132.1652,131.9629,132.0916,20679.0
2018-09-27 12:25:00,143.64,143.68,143.64,143.67,4869.0,132.0916,132.1284,132.0916,132.1192,4869.0
2018-09-27 12:30:00,143.67,143.68,143.57,143.66,10594.0,132.1192,132.1284,132.0273,132.11,10594.0
2018-09-27 12:35:00,143.65,143.7,143.6,143.67,8933.0,132.1008,132.1468,132.0549,132.1192,8933.0
2018-09-27 12:40:00,143.67,143.71,143.66,143.67,6131.0,132.1192,132.156,132.11,132.1192,6131.0
2018-09-27 12:45:00,143.67,143.79,143.67,143.79,6162.0,132.1192,132.2296,132.1192,132.2296,6162.0
2018-09-27 12:50:00,143.8,143.98,143.79,143.98,9956.0,132.2388,132.4043,132.2296,132.4043,9956.0
2018-09-27 12:55:00,144.0,144.03,143.87,143.88,6513.0,132.4227,132.4503,132.3031,132.3123,6513.0
2018-09-27 13:00:00,143.89,143.94,143.83,143.91,4996.0,132.3215,132.3675,132.2664,132.3399,4996.0
2018-09-27 13:05:00,143.92,144.0,143.85,143.96,9567.0,132.3491,132.4227,132.2848,132.3859,9567.0
2018-09-27 13:10:00,143.95,143.96,143.77,143.84,7338.0,132.3767,132.3859,132.2112,132.2756,7338.0
2018-09-27 13:15:00,143.87,143.95,143.8,143.9,11508.0,132.3031,132.3767,132.2388,132.3307,11508.0
2018-09-27 13:20:00,143.91,143.93,143.76,143.81,13693.0,132.3399,132.3583,132.202,132.248,13693.0
2018-09-27 13:25:00,143.81,143.87,143.76,143.87,7577.0,132.248,132.3031,132.202,132.3031,7577.0
2018-09-27 13:30:00,143.87,143.92,143.87,143.89,6787.0,132.3031,132.3491,132.3031,132.3215,6787.0
2018-09-27 13:35:00,143.9,143.98,143.76,143.85,18717.0,132.3307,132.4043,132.202,132.2848,18717.0
2018-09-27 13:40:00,143.83,143.85,143.63,143.67,6747.0,132.2664,132.2848,132.0824,132.1192,6747.0
2018-09-27 13:45:00,143.67,143.83,143.65,143.83,7162.0,132.1192,132.2664,132.1008,132.2664,7162.0
2018-09-27 13:50:00,143.83,143.85,143.78,143.82,7480.0,132.2664,132.2848,132.2204,132.2572,7480.0
2018-09-27 13:55:00,143.81,144.04,143.81,144.02,12634.0,132.248,132.4595,132.248,132.4411,12634.0
2018-09-27 14:00:00,144.02,144.18,144.0,144.09,11511.0,132.4411,132.5882,132.4227,132.5055,11511.0
2018-09-27 14:05:00,144.1,144.1,143.98,144.04,6076.0,132.5147,132.5147,132.4043,132.4595,6076.0
2018-09-27 14:10:00,144.01,144.08,144.01,144.07,4512.0,132.4319,132.4963,132.4319,132.4871,4512.0
2018-09-27 14:15:00,144.08,144.26,144.07,144.25,6525.0,132.4963,132.6618,132.4871,132.6526,6525.0
2018-09-27 14:20:00,144.24,144.31,144.23,144.23,10253.0,132.6434,132.7078,132.6342,132.6342,10253.0
2018-09-27 14:25:00,144.2,144.34,144.11,144.33,8919.0,132.6066,132.7354,132.5238,132.7262,8919.0
2018-09-27 14:30:00,144.32,144.37,144.22,144.24,7641.0,132.717,132.7629,132.625,132.6434,7641.0
2018-09-27 14:35:00,144.21,144.21,144.13,144.21,8830.0,132.6158,132.6158,132.5422,132.6158,8830.0
2018-09-27 14:40:00,144.23,144.25,144.18,144.22,5868.0,132.6342,132.6526,132.5882,132.625,5868.0
2018-09-27 14:45:00,144.2,144.28,144.19,144.28,5341.0,132.6066,132.6802,132.5974,132.6802,5341.0
2018-09-27 14:50:00,144.28,144.28,144.15,144.23,7876.0,132.6802,132.6802,132.5606,132.6342,7876.0
2018-09-27 14:55:00,144.25,144.33,144.17,144.21,7668.0,132.6526,132.7262,132.579,132.6158,7668.0
2018-09-27 15:00:00,144.2,144.32,144.2,144.27,5050.0,132.6066,132.717,132.6066,132.671,5050.0
2018-09-27 15:05:00,144.27,144.28,144.15,144.15,8573.0,132.671,132.6802,132.5606,132.5606,8573.0
2018-09-27 15:10:00,144.15,144.29,144.15,144.24,8880.0,132.5606,132.6894,132.5606,132.6434,8880.0
2018-09-27 15:15:00,144.25,144.35,144.24,144.33,6998.0,132.6526,132.7446,132.6434,132.7262,6998.0
2018-09-27 15:20:00,144.32,144.32,144.15,144.18,11203.0,132.717,132.717,132.5606,132.5882,11203.0
2018-09-27 15:25:00,144.2,144.2,144.12,144.17,12077.0,132.6066,132.6066,132.533,132.579,12077.0
2018-09-27 15:30:00,144.17,144.19,143.97,144.11,15289.0,132.579,132.5974,132.3951,132.5238,15289.0
2018-09-27 15:35:00,144.11,144.12,144.0,144.07,17279.0,132.5238,132.533,132.4227,132.4871,17279.0
2018-09-27 15:40:00,144.05,144.08,144.0,144.05,14607.0,132.4687,132.4963,132.4227,132.4687,14607.0
2018-09-27 15:45:00,144.05,144.11,144.03,144.07,16685.0,132.4687,132.5238,132.4503,132.4871,16685.0
2018-09-27 15:50:00,144.05,144.23,144.05,144.22,27772.0,132.4687,132.6342,132.4687,132.625,27772.0
2018-09-27 15:55:00,144.22,144.28,144.07,144.11,57083.0,132.625,132.6802,132.4871,132.5238,57083.0
2018-09-28 09:30:00,143.73,144.83,143.73,144.68,30236.0,132.1744,133.186,132.1744,133.048,30236.0
2018-09-28 09:35:00,144.68,145.16,144.51,145.15,15470.0,133.048,133.4894,132.8917,133.4802,15470.0
2018-09-28 09:40:00,145.15,145.6,145.09,145.12,14004.0,133.4802,133.8941,133.4251,133.4526,14004.0
2018-09-28 09:45:00,145.12,145.12,144.62,144.74,12163.0,133.4526,133.4526,132.9928,133.1032,12163.0
2018-09-28 09:50:00,144.62,144.79,144.57,144.71,13764.0,132.9928,133.1492,132.9469,133.0756,13764.0
2018-09-28 09:55:00,144.71,144.91,144.65,144.71,7555.0,133.0756,133.2595,133.0204,133.0756,7555.0
2018-09-28 10:00:00,144.67,145.03,144.66,145.01,20460.0,133.0388,133.3699,133.0296,133.3515,20460.0
2018-09-28 10:05:00,145.05,145.22,144.89,145.22,11327.0,133.3883,133.5446,133.2411,133.5446,11327.0
2018-09-28 10:10:00,145.22,145.27,145.05,145.19,9094.0,133.5446,133.5906,133.3883,133.517,9094.0
2018-09-28 10:15:00,145.27,145.58,145.27,145.55,9841.0,133.5906,133.8757,133.5906,133.8481,9841.0
2018-09-28 10:20:00,145.55,145.65,145.4,145.4,12983.0,133.8481,133.94,133.7101,133.7101,12983.0
2018-09-28 10:25:00,145.51,145.57,145.45,145.47,5200.0,133.8113,133.8665,133.7561,133.7745,5200.0
2018-09-28 10:30:00,145.5,145.54,145.37,145.4,8470.0,133.8021,133.8389,133.6825,133.7101,8470.0
2018-09-28 10:35:00,145.42,145.46,145.37,145.45,16206.0,133.7285,133.7653,133.6825,133.7561,16206.0
2018-09-28 10:40:00,145.45,145.47,145.27,145.29,9482.0,133.7561,133.7745,133.5906,133.609,9482.0
2018-09-28 10:45:00,145.28,145.39,145.2,145.39,10989.0,133.5998,133.7009,133.5262,133.7009,10989.0
2018-09-28 10:50:00,145.38,145.49,145.28,145.46,21520.0,133.6917,133.7929,133.5998,133.7653,21520.0
2018-09-28 10:55:00,145.5,145.58,145.45,145.53,10508.0,133.8021,133.8757,133.7561,133.8297,10508.0
2018-09-28 11:00:00,145.54,145.66,145.45,145.62,68316.0,133.8389,133.9492,133.7561,133.9124,68316.0
2018-09-28 11:05:00,145.58,145.62,145.32,145.32,12137.0,133.8757,133.9124,133.6366,133.6366,12137.0
2018-09-28 11:10:00,145.36,145.39,145.14,145.14,8388.0,133.6734,133.7009,133.471,133.471,8388.0
2018-09-28 11:15:00,145.11,145.18,144.97,144.99,8300.0,133.4435,133.5078,133.3147,133.3331,8300.0
2018-09-28 11:20:00,145.0,145.23,144.99,145.23,8710.0,133.3423,133.5538,133.3331,133.5538,8710.0
2018-09-28 11:25:00,145.24,145.31,145.16,145.21,7010.0,133.563,133.6274,133.4894,133.5354,7010.0
2018-09-28 11:30:00,145.2,145.31,145.2,145.27,5046.0,133.5262,133.6274,133.5262,133.5906,5046.0
2018-09-28 11:35:00,145.29,145.34,145.26,145.26,5107.0,133.609,133.655,133.5814,133.5814,5107.0
2018-09-28 11:40:00,145.23,145.4,145.23,145.39,8346.0,133.5538,133.7101,133.5538,133.7009,8346.0
2018-09-28 11:45:00,145.42,145.42,145.3,145.32,6107.0,133.7285,133.7285,133.6182,133.6366,6107.0
2018-09-28 11:50:00,145.32,145.38,145.31,145.33,5273.0,133.6366,133.6917,133.6274,133.6458,5273.0
2018-09-28 11:55:00,145.34,145.38,145.28,145.32,4600.0,133.655,133.6917,133.5998,133.6366,4600.0
2018-09-28 12:00:00,145.36,145.39,145.3,145.31,5013.0,133.6734,133.7009,133.6182,133.6274,5013.0
2018-09-28 12:05:00,145.32,145.35,145.25,145.26,12148.0,133.6366,133.6642,133.5722,133.5814,12148.0
2018-09-28 12:10:00,145.25,145.3,145.18,145.3,7863.0,133.5722,133.6182,133.5078,133.6182,7863.0
2018-09-28 12:15:00,145.31,145.37,145.28,145.35,4480.0,133.6274,133.6825,133.5998,133.6642,4480.0
2018-09-28 12:20:00,145.34,145.44,145.33,145.42,5034.0,133.655,133.7469,133.6458,133.7285,5034.0
2018-09-28 12:25:00,145.43,145.44,145.32,145.32,3450.0,133.7377,133.7469,133.6366,133.6366,3450.0
2018-09-28 12:30:00,145.33,145.41,145.32,145.41,2918.0,133.6458,133.7193,133.6366,133.7193,2918.0
2018-09-28 12:35:00,145.44,145.44,145.34,145.4,3467.0,133.7469,133.7469,133.655,133.7101,3467.0
2018-09-28 12:40:00,145.44,145.53,145.38,145.38,4255.0,133.7469,133.8297,133.6917,133.6917,4255.0
2018-09-28 12:45:00,145.38,145.41,145.21,145.23,6088.0,133.6917,133.7193,133.5354,133.5538,6088.0
2018-09-28 12:50:00,145.23,145.3,145.2,145.27,8994.0,133.5538,133.6182,133.5262,133.5906,8994.0
2018-09-28 12:55:00,145.28,145.41,145.28,145.36,3634.0,133.5998,133.7193,133.5998,133.6734,3634.0
2018-09-28 13:00:00,145.37,145.43,145.34,145.41,4770.0,133.6825,133.7377,133.655,133.7193,4770.0
2018-09-28 13:05:00,145.38,145.44,145.34,145.34,3300.0,133.6917,133.7469,133.655,133.655,3300.0
2018-09-28 13:10:00,145.38,145.42,145.35,145.4,3120.0,133.6917,133.7285,133.6642,133.7101,3120.0
2018-09-28 13:15:00,145.37,145.39,145.3,145.3,2200.0,133.6825,133.7009,133.6182,133.6182,2200.0
2018-09-28 13:20:00,145.29,145.32,145.27,145.28,3600.0,133.609,133.6366,133.5906,133.5998,3600.0
2018-09-28 13:25:00,145.28,145.34,145.25,145.3,5510.0,133.5998,133.655,133.5722,133.6182,5510.0
2018-09-28 13:30:00,145.32,145.45,145.32,145.45,3002.0,133.6366,133.7561,133.6366,133.7561,3002.0
2018-09-28 13:35:00,145.45,145.45,145.24,145.25,5572.0,133.7561,133.7561,133.563,133.5722,5572.0
2018-09-28 13:40:00,145.25,145.28,145.19,145.25,5881.0,133.5722,133.5998,133.517,133.5722,5881.0
2018-09-28 13:45:00,145.26,145.33,145.19,145.19,10143.0,133.5814,133.6458,133.517,133.517,10143.0
2018-09-28 13:50:00,145.16,145.23,145.1,145.15,4900.0,133.4894,133.5538,133.4343,133.4802,4900.0
2018-09-28 13:55:00,145.15,145.19,145.14,145.17,7177.0,133.4802,133.517,133.471,133.4986,7177.0
2018-09-28 14:00:00,145.17,145.19,145.12,145.15,11552.0,133.4986,133.517,133.4526,133.4802,11552.0
2018-09-28 14:05:00,145.14,145.2,145.13,145.19,7266.0,133.471,133.5262,133.4618,133.517,7266.0
2018-09-28 14:10:00,145.19,145.19,145.03,145.05,13177.0,133.517,133.517,133.3699,133.3883,13177.0
2018-09-28 14:15:00,145.03,145.08,144.97,145.0,12513.0,133.3699,133.4159,133.3147,133.3423,12513.0
2018-09-28 14:20:00,145.0,145.06,144.96,144.96,12276.0,133.3423,133.3975,133.3055,133.3055,12276.0
2018-09-28 14:25:00,144.99,145.03,144.98,145.03,13559.0,133.3331,133.3699,133.3239,133.3699,13559.0
2018-09-28 14:30:00,145.03,145.03,144.99,144.99,9143.0,133.3699,133.3699,133.3331,133.3331,9143.0
2018-09-28 14:35:00,144.99,145.0,144.86,144.92,11809.0,133.3331,133.3423,133.2136,133.2687,11809.0
2018-09-28 14:40:00,144.92,144.92,144.85,144.86,4696.0,133.2687,133.2687,133.2044,133.2136,4696.0
2018-09-28 14:45:00,144.85,144.85,144.66,144.69,13290.0,133.2044,133.2044,133.0296,133.0572,13290.0
2018-09-28 14:50:00,144.66,144.75,144.66,144.75,7913.0,133.0296,133.1124,133.0296,133.1124,7913.0
2018-09-28 14:55:00,144.75,144.75,144.69,144.7,8343.0,133.1124,133.1124,133.0572,133.0664,8343.0
2018-09-28 15:00:00,144.72,145.0,144.7,144.89,15901.0,133.0848,133.3423,133.0664,133.2411,15901.0
2018-09-28 15:05:00,144.86,145.0,144.85,144.98,14340.0,133.2136,133.3423,133.2044,133.3239,14340.0
2018-09-28 15:10:00,144.98,145.14,144.98,145.1,13614.0,133.3239,133.471,133.3239,133.4343,13614.0
2018-09-28 15:15:00,145.09,145.11,145.0,145.1,14503.0,133.4251,133.4435,133.3423,133.4343,14503.0
2018-09-28 15:20:00,145.1,145.25,145.1,145.19,17484.0,133.4343,133.5722,133.4343,133.517,17484.0
2018-09-28 15:25:00,145.2,145.23,145.15,145.15,14316.0,133.5262,133.5538,133.4802,133.4802,14316.0
2018-09-28 15:30:00,145.15,145.18,145.01,145.17,33987.0,133.4802,133.5078,133.3515,133.4986,33987.0
2018-09-28 15:35:00,145.18,145.26,145.16,145.24,28078.0,133.5078,133.5814,133.4894,133.563,28078.0
2018-09-28 15:40:00,145.24,145.38,145.2,145.26,33559.0,133.563,133.6917,133.5262,133.5814,33559.0
2018-09-28 15:45:00,145.27,145.48,145.25,145.33,37545.0,133.5906,133.7837,133.5722,133.6458,37545.0
2018-09-28 15:50:00,145.32,145.38,145.17,145.19,37887.0,133.6366,133.6917,133.4986,133.517,37887.0
2018-09-28 15:55:00,145.19,145.4,145.16,145.32,145511.0,133.517,133.7101,133.4894,133.6366,145511.0
2018-10-01 09:30:00,145.78,146.68,145.4,146.25,41942.0,134.0596,134.8872,133.7101,134.4918,41942.0
2018-10-01 09:35:00,146.34,146.92,146.25,146.75,20936.0,134.5746,135.1079,134.4918,134.9516,20936.0
2018-10-01 09:40:00,146.76,146.97,146.55,146.56,49594.0,134.9608,135.1539,134.7677,134.7769,49594.0
2018-10-01 09:45:00,146.55,146.94,146.44,146.55,20308.0,134.7677,135.1263,134.6665,134.7677,20308.0
2018-10-01 09:50:00,146.55,146.74,146.46,146.56,26683.0,134.7677,134.9424,134.6849,134.7769,26683.0
2018-10-01 09:55:00,146.61,147.0,146.54,146.97,14651.0,134.8229,135.1815,134.7585,135.1539,14651.0
2018-10-01 10:00:00,146.95,147.23,146.86,147.0,25399.0,135.1355,135.393,135.0528,135.1815,25399.0
2018-10-01 10:05:00,147.0,147.01,146.64,146.66,13842.0,135.1815,135.1907,134.8504,134.8688,13842.0
2018-10-01 10:10:00,146.66,146.8,146.51,146.79,18080.0,134.8688,134.9976,134.7309,134.9884,18080.0
2018-10-01 10:15:00,146.76,146.76,146.5,146.61,23439.0,134.9608,134.9608,134.7217,134.8229,23439.0
2018-10-01 10:20:00,146.62,146.95,146.56,146.86,14615.0,134.8321,135.1355,134.7769,135.0528,14615.0
2018-10-01 10:25:00,146.9,147.0,146.78,146.89,15004.0,135.0895,135.1815,134.9792,135.0803,15004.0
2018-10-01 10:30:00,146.91,147.1,146.87,147.1,13830.0,135.0987,135.2735,135.062,135.2735,13830.0
2018-10-01 10:35:00,147.12,147.13,146.59,146.67,23957.0,135.2919,135.301,134.8045,134.878,23957.0
2018-10-01 10:40:00,146.67,146.74,146.54,146.7,21567.0,134.878,134.9424,134.7585,134.9056,21567.0
2018-10-01 10:45:00,146.74,146.74,146.57,146.6,17867.0,134.9424,134.9424,134.7861,134.8137,17867.0
2018-10-01 10:50:00,146.61,146.65,146.52,146.59,24287.0,134.8229,134.8596,134.7401,134.8045,24287.0
2018-10-01 10:55:00,146.56,146.64,146.24,146.26,12337.0,134.7769,134.8504,134.4826,134.501,12337.0
2018-10-01 11:00:00,146.23,146.36,146.11,146.27,12864.0,134.4734,134.593,134.3631,134.5102,12864.0
2018-10-01 11:05:00,146.27,146.27,145.99,146.06,16301.0,134.5102,134.5102,134.2527,134.3171,16301.0
2018-10-01 11:10:00,146.05,146.14,145.85,145.87,14194.0,134.3079,134.3906,134.124,134.1423,14194.0
2018-10-01 11:15:00,145.87,146.03,145.81,146.03,12825.0,134.1423,134.2895,134.0872,134.2895,12825.0
2018-10-01 11:20:00,146.05,146.1,145.98,146.1,14743.0,134.3079,134.3539,134.2435,134.3539,14743.0
2018-10-01 11:25:00,146.11,146.11,145.88,146.03,20913.0,134.3631,134.3631,134.1515,134.2895,20913.0
2018-10-01 11:30:00,146.01,146.03,145.85,145.9,16058.0,134.2711,134.2895,134.124,134.1699,16058.0
2018-10-01 11:35:00,145.88,146.17,145.85,146.17,30485.0,134.1515,134.4182,134.124,134.4182,30485.0
2018-10-01 11:40:00,146.17,146.25,146.02,146.06,12709.0,134.4182,134.4918,134.2803,134.3171,12709.0
2018-10-01 11:45:00,146.06,146.25,146.03,146.25,11996.0,134.3171,134.4918,134.2895,134.4918,11996.0
2018-10-01 11:50:00,146.24,146.32,146.18,146.23,12052.0,134.4826,134.5562,134.4274,134.4734,12052.0
2018-10-01 11:55:00,146.23,146.23,145.95,146.08,13764.0,134.4734,134.4734,134.2159,134.3355,13764.0
2018-10-01 12:00:00,146.11,146.11,145.88,145.94,10959.0,134.3631,134.3631,134.1515,134.2067,10959.0
2018-10-01 12:05:00,145.92,145.93,145.76,145.82,16234.0,134.1883,134.1975,134.0412,134.0964,16234.0
2018-10-01 12:10:00,145.81,145.86,145.68,145.82,13898.0,134.0872,134.1332,133.9676,134.0964,13898.0
2018-10-01 12:15:00,145.82,145.88,145.76,145.86,6588.0,134.0964,134.1515,134.0412,134.1332,6588.0
2018-10-01 12:20:00,145.85,145.85,145.65,145.79,15282.0,134.124,134.124,133.94,134.0688,15282.0
2018-10-01 12:25:00,145.78,145.92,145.74,145.92,11730.0,134.0596,134.1883,134.0228,134.1883,11730.0
2018-10-01 12:30:00,145.92,145.95,145.79,145.79,8711.0,134.1883,134.2159,134.0688,134.0688,8711.0
2018-10-01 12:35:00,145.77,145.78,145.54,145.58,10563.0,134.0504,134.0596,133.8389,133.8757,10563.0
2018-10-01 12:40:00,145.63,145.74,145.6,145.68,8430.0,133.9216,134.0228,133.8941,133.9676,8430.0
2018-10-01 12:45:00,145.64,145.7,145.56,145.66,8374.0,133.9308,133.986,133.8573,133.9492,8374.0
2018-10-01 12:50:00,145.68,145.69,145.57,145.6,7853.0,133.9676,133.9768,133.8665,133.8941,7853.0
2018-10-01 12:55:00,145.6,145.63,145.54,145.54,6013.0,133.8941,133.9216,133.8389,133.8389,6013.0
2018-10-01 13:00:00,145.54,145.58,145.43,145.58,8068.0,133.8389,133.8757,133.7377,133.8757,8068.0
2018-10-01 13:05:00,145.58,145.65,145.54,145.63,8543.0,133.8757,133.94,133.8389,133.9216,8543.0
2018-10-01 13:10:00,145.63,145.88,145.59,145.88,7858.0,133.9216,134.1515,133.8849,134.1515,7858.0
2018-10-01 13:15:00,145.84,145.84,145.69,145.71,6401.0,134.1148,134.1148,133.9768,133.9952,6401.0
2018-10-01 13:20:00,145.71,145.79,145.65,145.79,5352.0,133.9952,134.0688,133.94,134.0688,5352.0
2018-10-01 13:25:00,145.78,145.79,145.7,145.71,5776.0,134.0596,134.0688,133.986,133.9952,5776.0
2018-10-01 13:30:00,145.73,145.73,145.56,145.67,4450.0,134.0136,134.0136,133.8573,133.9584,4450.0
2018-10-01 13:35:00,145.69,145.8,145.67,145.79,33703.0,133.9768,134.078,133.9584,134.0688,33703.0
2018-10-01 13:40:00,145.8,145.8,145.66,145.68,7982.0,134.078,134.078,133.9492,133.9676,7982.0
2018-10-01 13:45:00,145.66,145.67,145.46,145.5,7634.0,133.9492,133.9584,133.7653,133.8021,7634.0
2018-10-01 13:50:00,145.5,145.56,145.44,145.45,6230.0,133.8021,133.8573,133.7469,133.7561,6230.0
2018-10-01 13:55:00,145.48,145.48,145.33,145.33,8691.0,133.7837,133.7837,133.6458,133.6458,8691.0
2018-10-01 14:00:00,145.36,145.42,145.25,145.36,14991.0,133.6734,133.7285,133.5722,133.6734,14991.0
2018-10-01 14:05:00,145.37,145.4,145.25,145.28,8914.0,133.6825,133.7101,133.5722,133.5998,8914.0
2018-10-01 14:10:00,145.29,145.37,145.28,145.33,8159.0,133.609,133.6825,133.5998,133.6458,8159.0
2018-10-01 14:15:00,145.35,145.47,145.28,145.41,8429.0,133.6642,133.7745,133.5998,133.7193,8429.0
2018-10-01 14:20:00,145.41,145.48,145.33,145.46,8145.0,133.7193,133.7837,133.6458,133.7653,8145.0
2018-10-01 14:25:00,145.47,145.54,145.47,145.49,4994.0,133.7745,133.8389,133.7745,133.7929,4994.0
2018-10-01 14:30:00,145.51,145.79,145.51,145.79,57075.0,133.8113,134.0688,133.8113,134.0688,57075.0
2018-10-01 14:35:00,145.87,145.88,145.77,145.88,10936.0,134.1423,134.1515,134.0504,134.1515,10936.0
2018-10-01 14:40:00,145.88,145.89,145.8,145.86,11601.0,134.1515,134.1607,134.078,134.1332,11601.0
2018-10-01 14:45:00,145.88,145.97,145.87,145.93,7069.0,134.1515,134.2343,134.1423,134.1975,7069.0
2018-10-01 14:50:00,145.94,146.05,145.93,146.05,8648.0,134.2067,134.3079,134.1975,134.3079,8648.0
2018-10-01 14:55:00,146.06,146.08,146.01,146.08,8789.0,134.3171,134.3355,134.2711,134.3355,8789.0
2018-10-01 15:00:00,146.11,146.15,146.01,146.01,14968.0,134.3631,134.3998,134.2711,134.2711,14968.0
2018-10-01 15:05:00,146.03,146.1,146.0,146.09,12950.0,134.2895,134.3539,134.2619,134.3447,12950.0
2018-10-01 15:10:00,146.09,146.09,145.92,146.01,11034.0,134.3447,134.3447,134.1883,134.2711,11034.0
2018-10-01 15:15:00,146.03,146.05,145.94,146.05,10217.0,134.2895,134.3079,134.2067,134.3079,10217.0
2018-10-01 15:20:00,146.03,146.03,145.83,145.93,18640.0,134.2895,134.2895,134.1056,134.1975,18640.0
2018-10-01 15:25:00,145.96,145.96,145.81,145.93,22538.0,134.2251,134.2251,134.0872,134.1975,22538.0
2018-10-01 15:30:00,145.92,145.92,145.85,145.89,23221.0,134.1883,134.1883,134.124,134.1607,23221.0
2018-10-01 15:35:00,145.89,146.01,145.87,145.98,27242.0,134.1607,134.2711,134.1423,134.2435,27242.0
2018-10-01 15:40:00,145.97,145.98,145.78,145.82,21143.0,134.2343,134.2435,134.0596,134.0964,21143.0
2018-10-01 15:45:00,145.81,145.88,145.72,145.75,30989.0,134.0872,134.1515,134.0044,134.032,30989.0
2018-10-01 15:50:00,145.71,145.84,145.7,145.79,35282.0,133.9952,134.1148,133.986,134.0688,35282.0
2018-10-01 15:55:00,145.8,145.83,145.73,145.79,148486.0,134.078,134.1056,134.0136,134.0688,148486.0
2018-10-02 09:30:00,145.4,146.03,145.0,146.03,28155.0,133.7101,134.2895,133.3423,134.2895,28155.0
2018-10-02 09:35:00,145.87,146.06,145.59,145.72,9673.0,134.1423,134.3171,133.8849,134.0044,9673.0
2018-10-02 09:40:00,145.72,146.2,145.61,146.12,10100.0,134.0044,134.4458,133.9033,134.3723,10100.0
2018-10-02 09:45:00,146.15,146.23,145.67,145.72,11149.0,134.3998,134.4734,133.9584,134.0044,11149.0
2018-10-02 09:50:00,145.69,145.91,145.56,145.56,13395.0,133.9768,134.1791,133.8573,133.8573,13395.0
2018-10-02 09:55:00,145.57,145.59,145.25,145.32,15502.0,133.8665,133.8849,133.5722,133.6366,15502.0
2018-10-02 10:00:00,145.33,145.44,145.16,145.21,12635.0,133.6458,133.7469,133.4894,133.5354,12635.0
2018-10-02 10:05:00,145.21,145.55,145.15,145.43,23874.0,133.5354,133.8481,133.4802,133.7377,23874.0
2018-10-02 10:10:00,145.46,145.68,145.46,145.57,16066.0,133.7653,133.9676,133.7653,133.8665,16066.0
2018-10-02 10:15:00,145.6,145.9,145.4,145.4,17797.0,133.8941,134.1699,133.7101,133.7101,17797.0
2018-10-02 10:20:00,145.44,145.59,145.39,145.43,14580.0,133.7469,133.8849,133.7009,133.7377,14580.0
2018-10-02 10:25:00,145.42,145.45,145.24,145.33,16352.0,133.7285,133.7561,133.563,133.6458,16352.0
2018-10-02 10:30:00,145.3,145.35,145.17,145.23,15800.0,133.6182,133.6642,133.4986,133.5538,15800.0
2018-10-02 10:35:00,145.23,145.26,145.03,145.07,13690.0,133.5538,133.5814,133.3699,133.4067,13690.0
2018-10-02 10:40:00,145.04,145.07,144.93,144.93,9852.0,133.3791,133.4067,133.2779,133.2779,9852.0
2018-10-02 10:45:00,144.95,145.2,144.95,145.19,11404.0,133.2963,133.5262,133.2963,133.517,11404.0
2018-10-02 10:50:00,145.3,145.37,145.2,145.31,8689.0,133.6182,133.6825,133.5262,133.6274,8689.0
2018-10-02 10:55:00,145.31,145.32,145.1,145.15,7509.0,133.6274,133.6366,133.4343,133.4802,7509.0
2018-10-02 11:00:00,145.19,145.3,145.18,145.21,13200.0,133.517,133.6182,133.5078,133.5354,13200.0
2018-10-02 11:05:00,145.22,145.35,145.19,145.32,15533.0,133.5446,133.6642,133.517,133.6366,15533.0
2018-10-02 11:10:00,145.34,145.35,144.78,144.9,28864.0,133.655,133.6642,133.14,133.2503,28864.0
2018-10-02 11:15:00,144.89,145.0,144.72,144.73,20144.0,133.2411,133.3423,133.0848,133.094,20144.0
2018-10-02 11:20:00,144.72,144.73,144.5,144.55,20725.0,133.0848,133.094,132.8825,132.9285,20725.0
2018-10-02 11:25:00,144.54,144.73,144.51,144.73,19724.0,132.9193,133.094,132.8917,133.094,19724.0
2018-10-02 11:30:00,144.73,144.85,144.65,144.75,12458.0,133.094,133.2044,133.0204,133.1124,12458.0
2018-10-02 11:35:00,144.74,144.83,144.71,144.72,12948.0,133.1032,133.186,133.0756,133.0848,12948.0
2018-10-02 11:40:00,144.78,144.97,144.78,144.91,9144.0,133.14,133.3147,133.14,133.2595,9144.0
2018-10-02 11:45:00,144.91,144.98,144.9,144.95,8210.0,133.2595,133.3239,133.2503,133.2963,8210.0
2018-10-02 11:50:00,144.94,145.0,144.92,144.96,16110.0,133.2871,133.3423,133.2687,133.3055,16110.0
2018-10-02 11:55:00,144.95,145.02,144.94,144.98,12218.0,133.2963,133.3607,133.2871,133.3239,12218.0
2018-10-02 12:00:00,145.01,145.33,144.98,145.26,16707.0,133.3515,133.6458,133.3239,133.5814,16707.0
2018-10-02 12:05:00,145.27,145.36,145.21,145.35,13310.0,133.5906,133.6734,133.5354,133.6642,13310.0
2018-10-02 12:10:00,145.38,145.45,145.35,145.36,11784.0,133.6917,133.7561,133.6642,133.6734,11784.0
2018-10-02 12:15:00,145.37,145.37,145.24,145.24,5859.0,133.6825,133.6825,133.563,133.563,5859.0
2018-10-02 12:20:00,145.24,145.29,145.24,145.25,12517.0,133.563,133.609,133.563,133.5722,12517.0
2018-10-02 12:25:00,145.26,145.28,145.15,145.23,9594.0,133.5814,133.5998,133.4802,133.5538,9594.0
2018-10-02 12:30:00,145.22,145.39,145.2,145.39,7486.0,133.5446,133.7009,133.5262,133.7009,7486.0
2018-10-02 12:35:00,145.37,145.42,145.37,145.42,6900.0,133.6825,133.7285,133.6825,133.7285,6900.0
2018-10-02 12:40:00,145.42,145.62,145.41,145.53,13563.0,133.7285,133.9124,133.7193,133.8297,13563.0
2018-10-02 12:45:00,145.52,145.52,145.29,145.32,4129.0,133.8205,133.8205,133.609,133.6366,4129.0
2018-10-02 12:50:00,145.33,145.33,145.16,145.17,11050.0,133.6458,133.6458,133.4894,133.4986,11050.0
2018-10-02 12:55:00,145.19,145.28,145.12,145.25,10043.0,133.517,133.5998,133.4526,133.5722,10043.0
2018-10-02 13:00:00,145.25,145.25,145.11,145.11,7710.0,133.5722,133.5722,133.4435,133.4435,7710.0
2018-10-02 13:05:00,145.11,145.23,145.09,145.1,7795.0,133.4435,133.5538,133.4251,133.4343,7795.0
2018-10-02 13:10:00,145.1,145.1,144.94,145.01,8534.0,133.4343,133.4343,133.2871,133.3515,8534.0
2018-10-02 13:15:00,145.02,145.16,145.0,145.12,6674.0,133.3607,133.4894,133.3423,133.4526,6674.0
2018-10-02 13:20:00,145.12,145.14,145.05,145.06,7457.0,133.4526,133.471,133.3883,133.3975,7457.0
2018-10-02 13:25:00,145.03,145.03,144.95,144.96,8622.0,133.3699,133.3699,133.2963,133.3055,8622.0
2018-10-02 13:30:00,144.96,144.98,144.94,144.94,5632.0,133.3055,133.3239,133.2871,133.2871,5632.0
2018-10-02 13:35:00,144.97,145.04,144.9,144.91,8420.0,133.3147,133.3791,133.2503,133.2595,8420.0
2018-10-02 13:40:00,144.89,144.96,144.84,144.96,8532.0,133.2411,133.3055,133.1952,133.3055,8532.0
2018-10-02 13:45:00,144.98,145.14,144.98,145.08,8696.0,133.3239,133.471,133.3239,133.4159,8696.0
2018-10-02 13:50:00,145.12,145.12,145.04,145.07,5700.0,133.4526,133.4526,133.3791,133.4067,5700.0
2018-10-02 13:55:00,145.08,145.17,144.94,144.98,10578.0,133.4159,133.4986,133.2871,133.3239,10578.0
2018-10-02 14:00:00,144.98,145.05,144.77,144.77,12921.0,133.3239,133.3883,133.1308,133.1308,12921.0
2018-10-02 14:05:00,144.78,144.79,144.64,144.78,9691.0,133.14,133.1492,133.0112,133.14,9691.0
2018-10-02 14:10:00,144.8,144.8,144.66,144.7,4000.0,133.1584,133.1584,133.0296,133.0664,4000.0
2018-10-02 14:15:00,144.68,144.73,144.68,144.68,7725.0,133.048,133.094,133.048,133.048,7725.0
2018-10-02 14:20:00,144.69,144.71,144.63,144.66,13782.0,133.0572,133.0756,133.002,133.0296,13782.0
2018-10-02 14:25:00,144.65,145.0,144.6,144.96,27680.0,133.0204,133.3423,132.9745,133.3055,27680.0
2018-10-02 14:30:00,144.95,144.95,144.76,144.77,7474.0,133.2963,133.2963,133.1216,133.1308,7474.0
2018-10-02 14:35:00,144.8,144.8,144.66,144.68,7435.0,133.1584,133.1584,133.0296,133.048,7435.0
2018-10-02 14:40:00,144.69,144.83,144.69,144.72,8738.0,133.0572,133.186,133.0572,133.0848,8738.0
2018-10-02 14:45:00,144.7,144.74,144.66,144.67,6293.0,133.0664,133.1032,133.0296,133.0388,6293.0
2018-10-02 14:50:00,144.72,144.76,144.61,144.61,8800.0,133.0848,133.1216,132.9837,132.9837,8800.0
2018-10-02 14:55:00,144.61,144.68,144.59,144.68,8496.0,132.9837,133.048,132.9653,133.048,8496.0
2018-10-02 15:00:00,144.68,144.69,144.45,144.52,13902.0,133.048,133.0572,132.8365,132.9009,13902.0
2018-10-02 15:05:00,144.52,144.56,144.41,144.46,24852.0,132.9009,132.9377,132.7997,132.8457,24852.0
2018-10-02 15:10:00,144.49,144.51,144.35,144.39,8379.0,132.8733,132.8917,132.7446,132.7813,8379.0
2018-10-02 15:15:00,144.4,144.41,144.19,144.19,16950.0,132.7905,132.7997,132.5974,132.5974,16950.0
2018-10-02 15:20:00,144.19,144.22,144.15,144.19,11371.0,132.5974,132.625,132.5606,132.5974,11371.0
2018-10-02 15:25:00,144.19,144.28,144.19,144.2,11533.0,132.5974,132.6802,132.5974,132.6066,11533.0
2018-10-02 15:30:00,144.23,144.27,144.17,144.19,37512.0,132.6342,132.671,132.579,132.5974,37512.0
2018-10-02 15:35:00,144.17,144.28,144.15,144.23,19628.0,132.579,132.6802,132.5606,132.6342,19628.0
2018-10-02 15:40:00,144.23,144.28,144.2,144.2,16168.0,132.6342,132.6802,132.6066,132.6066,16168.0
2018-10-02 15:45:00,144.22,144.27,144.16,144.17,32288.0,132.625,132.671,132.5698,132.579,32288.0
2018-10-02 15:50:00,144.17,144.21,144.11,144.16,35290.0,132.579,132.6158,132.5238,132.5698,35290.0
2018-10-02 15:55:00,144.16,144.35,144.15,144.3,71286.0,132.5698,132.7446,132.5606,132.6986,71286.0
2018-10-03 09:30:00,145.01,146.0,144.87,145.43,28839.0,133.3515,134.2619,133.2227,133.7377,28839.0
2018-10-03 09:35:00,145.53,145.8,144.82,144.82,33213.0,133.8297,134.078,133.1768,133.1768,33213.0
2018-10-03 09:40:00,144.82,144.84,144.36,144.44,11226.0,133.1768,133.1952,132.7538,132.8273,11226.0
2018-10-03 09:45:00,144.46,144.47,144.21,144.21,7772.0,132.8457,132.8549,132.6158,132.6158,7772.0
2018-10-03 09:50:00,144.25,144.51,144.25,144.42,15456.0,132.6526,132.8917,132.6526,132.8089,15456.0
2018-10-03 09:55:00,144.39,144.5,144.21,144.21,5660.0,132.7813,132.8825,132.6158,132.6158,5660.0
2018-10-03 10:00:00,144.21,144.47,144.14,144.41,8910.0,132.6158,132.8549,132.5514,132.7997,8910.0
2018-10-03 10:05:00,144.41,144.53,144.38,144.48,6755.0,132.7997,132.9101,132.7721,132.8641,6755.0
2018-10-03 10:10:00,144.48,144.6,144.42,144.6,6400.0,132.8641,132.9745,132.8089,132.9745,6400.0
2018-10-03 10:15:00,144.68,144.68,144.43,144.51,16795.0,133.048,133.048,132.8181,132.8917,16795.0
2018-10-03 10:20:00,144.52,144.56,144.44,144.5,15264.0,132.9009,132.9377,132.8273,132.8825,15264.0
2018-10-03 10:25:00,144.5,144.61,144.43,144.61,17153.0,132.8825,132.9837,132.8181,132.9837,17153.0
2018-10-03 10:30:00,144.61,144.76,144.61,144.68,5040.0,132.9837,133.1216,132.9837,133.048,5040.0
2018-10-03 10:35:00,144.74,144.78,144.64,144.74,7400.0,133.1032,133.14,133.0112,133.1032,7400.0
2018-10-03 10:40:00,144.74,144.76,144.7,144.71,12531.0,133.1032,133.1216,133.0664,133.0756,12531.0
2018-10-03 10:45:00,144.7,144.76,144.65,144.76,4715.0,133.0664,133.1216,133.0204,133.1216,4715.0
2018-10-03 10:50:00,144.8,144.87,144.74,144.74,5304.0,133.1584,133.2227,133.1032,133.1032,5304.0
2018-10-03 10:55:00,144.69,144.7,144.5,144.52,11590.0,133.0572,133.0664,132.8825,132.9009,11590.0
2018-10-03 11:00:00,144.47,144.47,144.27,144.29,8728.0,132.8549,132.8549,132.671,132.6894,8728.0
2018-10-03 11:05:00,144.28,144.33,144.25,144.28,8343.0,132.6802,132.7262,132.6526,132.6802,8343.0
2018-10-03 11:10:00,144.28,144.32,144.22,144.27,7518.0,132.6802,132.717,132.625,132.671,7518.0
2018-10-03 11:15:00,144.28,144.33,144.24,144.32,11060.0,132.6802,132.7262,132.6434,132.717,11060.0
2018-10-03 11:20:00,144.3,144.42,144.3,144.3,5663.0,132.6986,132.8089,132.6986,132.6986,5663.0
2018-10-03 11:25:00,144.33,144.49,144.2,144.48,18622.0,132.7262,132.8733,132.6066,132.8641,18622.0
2018-10-03 11:30:00,144.52,144.52,144.36,144.38,8893.0,132.9009,132.9009,132.7538,132.7721,8893.0
2018-10-03 11:35:00,144.37,144.4,144.3,144.38,7100.0,132.7629,132.7905,132.6986,132.7721,7100.0
2018-10-03 11:40:00,144.38,144.56,144.37,144.54,12592.0,132.7721,132.9377,132.7629,132.9193,12592.0
2018-10-03 11:45:00,144.54,144.66,144.5,144.58,8744.0,132.9193,133.0296,132.8825,132.9561,8744.0
2018-10-03 11:50:00,144.64,144.94,144.64,144.94,14447.0,133.0112,133.2871,133.0112,133.2871,14447.0
2018-10-03 11:55:00,144.94,145.07,144.88,145.07,6997.0,133.2871,133.4067,133.2319,133.4067,6997.0
2018-10-03 12:00:00,145.08,145.08,144.91,144.99,5622.0,133.4159,133.4159,133.2595,133.3331,5622.0
2018-10-03 12:05:00,144.99,144.99,144.83,144.84,3420.0,133.3331,133.3331,133.186,133.1952,3420.0
2018-10-03 12:10:00,144.84,144.86,144.78,144.78,4774.0,133.1952,133.2136,133.14,133.14,4774.0
2018-10-03 12:15:00,144.8,144.82,144.7,144.7,5990.0,133.1584,133.1768,133.0664,133.0664,5990.0
2018-10-03 12:20:00,144.7,144.72,144.56,144.56,6283.0,133.0664,133.0848,132.9377,132.9377,6283.0
2018-10-03 12:25:00,144.57,144.62,144.37,144.5,26375.0,132.9469,132.9928,132.7629,132.8825,26375.0
2018-10-03 12:30:00,144.59,144.72,144.56,144.7,10711.0,132.9653,133.0848,132.9377,133.0664,10711.0
2018-10-03 12:35:00,144.7,144.73,144.57,144.57,12391.0,133.0664,133.094,132.9469,132.9469,12391.0
2018-10-03 12:40:00,144.57,144.57,144.32,144.33,3343.0,132.9469,132.9469,132.717,132.7262,3343.0
2018-10-03 12:45:00,144.32,144.4,144.27,144.4,6596.0,132.717,132.7905,132.671,132.7905,6596.0
2018-10-03 12:50:00,144.42,144.42,144.19,144.34,10074.0,132.8089,132.8089,132.5974,132.7354,10074.0
2018-10-03 12:55:00,144.33,144.41,144.33,144.38,4723.0,132.7262,132.7997,132.7262,132.7721,4723.0
2018-10-03 13:00:00,144.37,144.37,144.26,144.26,3800.0,132.7629,132.7629,132.6618,132.6618,3800.0
2018-10-03 13:05:00,144.26,144.3,144.08,144.08,7582.0,132.6618,132.6986,132.4963,132.4963,7582.0
2018-10-03 13:10:00,144.07,144.15,144.06,144.13,6893.0,132.4871,132.5606,132.4779,132.5422,6893.0
2018-10-03 13:15:00,144.14,144.18,144.11,144.15,5557.0,132.5514,132.5882,132.5238,132.5606,5557.0
2018-10-03 13:20:00,144.15,144.2,144.13,144.18,8399.0,132.5606,132.6066,132.5422,132.5882,8399.0
2018-10-03 13:25:00,144.16,144.27,144.16,144.22,4737.0,132.5698,132.671,132.5698,132.625,4737.0
2018-10-03 13:30:00,144.22,144.23,144.21,144.21,3950.0,132.625,132.6342,132.6158,132.6158,3950.0
2018-10-03 13:35:00,144.21,144.22,144.07,144.07,7040.0,132.6158,132.625,132.4871,132.4871,7040.0
2018-10-03 13:40:00,144.09,144.16,144.06,144.13,11711.0,132.5055,132.5698,132.4779,132.5422,11711.0
2018-10-03 13:45:00,144.13,144.19,144.12,144.17,7320.0,132.5422,132.5974,132.533,132.579,7320.0
2018-10-03 13:50:00,144.19,144.2,144.1,144.12,8256.0,132.5974,132.6066,132.5147,132.533,8256.0
2018-10-03 13:55:00,144.12,144.22,144.12,144.16,8834.0,132.533,132.625,132.533,132.5698,8834.0
2018-10-03 14:00:00,144.18,144.19,144.14,144.18,5134.0,132.5882,132.5974,132.5514,132.5882,5134.0
2018-10-03 14:05:00,144.19,144.19,144.17,144.18,4873.0,132.5974,132.5974,132.579,132.5882,4873.0
2018-10-03 14:10:00,144.19,144.32,144.15,144.31,10347.0,132.5974,132.717,132.5606,132.7078,10347.0
2018-10-03 14:15:00,144.31,144.31,144.21,144.23,7992.0,132.7078,132.7078,132.6158,132.6342,7992.0
2018-10-03 14:20:00,144.22,144.22,144.13,144.14,4711.0,132.625,132.625,132.5422,132.5514,4711.0
2018-10-03 14:25:00,144.15,144.22,144.15,144.22,8165.0,132.5606,132.625,132.5606,132.625,8165.0
2018-10-03 14:30:00,144.22,144.22,143.97,143.97,4986.0,132.625,132.625,132.3951,132.3951,4986.0
2018-10-03 14:35:00,143.96,143.96,143.72,143.82,12816.0,132.3859,132.3859,132.1652,132.2572,12816.0
2018-10-03 14:40:00,143.8,143.8,143.67,143.75,8984.0,132.2388,132.2388,132.1192,132.1928,8984.0
2018-10-03 14:45:00,143.77,143.77,143.51,143.52,10074.0,132.2112,132.2112,131.9721,131.9813,10074.0
2018-10-03 14:50:00,143.53,143.55,143.41,143.45,9320.0,131.9905,132.0089,131.8801,131.9169,9320.0
2018-10-03 14:55:00,143.49,143.62,143.41,143.54,11930.0,131.9537,132.0732,131.8801,131.9997,11930.0
2018-10-03 15:00:00,143.56,143.61,143.45,143.5,8181.0,132.0181,132.064,131.9169,131.9629,8181.0
2018-10-03 15:05:00,143.48,143.55,143.47,143.53,9828.0,131.9445,132.0089,131.9353,131.9905,9828.0
2018-10-03 15:10:00,143.55,143.55,143.47,143.52,10203.0,132.0089,132.0089,131.9353,131.9813,10203.0
2018-10-03 15:15:00,143.53,143.53,143.43,143.47,14008.0,131.9905,131.9905,131.8985,131.9353,14008.0
2018-10-03 15:20:00,143.48,143.58,143.4,143.49,31431.0,131.9445,132.0365,131.8709,131.9537,31431.0
2018-10-03 15:25:00,143.49,143.51,143.34,143.43,10667.0,131.9537,131.9721,131.8158,131.8985,10667.0
2018-10-03 15:30:00,143.42,143.47,143.35,143.39,14254.0,131.8893,131.9353,131.825,131.8617,14254.0
2018-10-03 15:35:00,143.37,143.43,143.33,143.36,14549.0,131.8433,131.8985,131.8066,131.8341,14549.0
2018-10-03 15:40:00,143.36,143.43,143.34,143.41,12947.0,131.8341,131.8985,131.8158,131.8801,12947.0
2018-10-03 15:45:00,143.38,143.44,143.33,143.33,15947.0,131.8525,131.9077,131.8066,131.8066,15947.0
2018-10-03 15:50:00,143.36,143.4,143.31,143.34,18818.0,131.8341,131.8709,131.7882,131.8158,18818.0
2018-10-03 15:55:00,143.34,143.37,143.21,143.29,56011.0,131.8158,131.8433,131.6962,131.7698,56011.0
2018-10-04 09:30:00,140.82,141.93,139.12,139.27,160457.0,129.4984,130.5191,127.935,128.073,160457.0
2018-10-04 09:35:00,139.2,139.41,137.51,138.09,83764.0,128.0086,128.2017,126.4545,126.9878,83764.0
2018-10-04 09:40:00,138.23,138.43,137.32,137.39,85204.0,127.1166,127.3005,126.2798,126.3441,85204.0
2018-10-04 09:45:00,137.42,137.68,136.95,137.26,69837.0,126.3717,126.6108,125.9395,126.2246,69837.0
2018-10-04 09:50:00,137.26,137.78,137.13,137.26,81439.0,126.2246,126.7028,126.105,126.2246,81439.0
2018-10-04 09:55:00,137.26,137.34,136.96,137.18,47587.0,126.2246,126.2981,125.9487,126.151,47587.0
2018-10-04 10:00:00,137.04,137.29,136.87,136.87,38750.0,126.0223,126.2522,125.8659,125.8659,38750.0
2018-10-04 10:05:00,136.86,137.72,136.86,137.57,70603.0,125.8567,126.6476,125.8567,126.5097,70603.0
2018-10-04 10:10:00,137.57,137.85,137.44,137.8,76629.0,126.5097,126.7671,126.3901,126.7212,76629.0
2018-10-04 10:15:00,137.8,138.35,137.66,137.67,56074.0,126.7212,127.2269,126.5924,126.6016,56074.0
2018-10-04 10:20:00,137.71,137.81,137.41,137.43,26703.0,126.6384,126.7304,126.3625,126.3809,26703.0
2018-10-04 10:25:00,137.43,137.7,137.22,137.22,42524.0,126.3809,126.6292,126.1878,126.1878,42524.0
2018-10-04 10:30:00,137.15,137.64,137.14,137.55,37475.0,126.1234,126.574,126.1142,126.4913,37475.0
2018-10-04 10:35:00,137.55,137.78,137.51,137.77,22061.0,126.4913,126.7028,126.4545,126.6936,22061.0
2018-10-04 10:40:00,137.81,137.92,137.65,137.7,31697.0,126.7304,126.8315,126.5832,126.6292,31697.0
2018-10-04 10:45:00,137.7,137.9,137.68,137.72,77801.0,126.6292,126.8131,126.6108,126.6476,77801.0
2018-10-04 10:50:00,137.68,137.79,137.67,137.79,39038.0,126.6108,126.712,126.6016,126.712,39038.0
2018-10-04 10:55:00,137.78,137.79,137.64,137.66,41848.0,126.7028,126.712,126.574,126.5924,41848.0
2018-10-04 11:00:00,137.66,137.72,137.61,137.67,30418.0,126.5924,126.6476,126.5464,126.6016,30418.0
2018-10-04 11:05:00,137.69,137.69,137.33,137.33,23811.0,126.62,126.62,126.2889,126.2889,23811.0
2018-10-04 11:10:00,137.34,137.41,137.14,137.4,19313.0,126.2981,126.3625,126.1142,126.3533,19313.0
2018-10-04 11:15:00,137.39,137.41,137.13,137.33,23887.0,126.3441,126.3625,126.105,126.2889,23887.0
2018-10-04 11:20:00,137.36,137.44,137.28,137.38,10177.0,126.3165,126.3901,126.243,126.3349,10177.0
2018-10-04 11:25:00,137.41,137.72,137.41,137.51,12133.0,126.3625,126.6476,126.3625,126.4545,12133.0
2018-10-04 11:30:00,137.52,137.63,137.47,137.53,13505.0,126.4637,126.5648,126.4177,126.4729,13505.0
2018-10-04 11:35:00,137.51,137.64,137.36,137.42,11873.0,126.4545,126.574,126.3165,126.3717,11873.0
2018-10-04 11:40:00,137.41,137.62,137.39,137.54,26821.0,126.3625,126.5556,126.3441,126.4821,26821.0
2018-10-04 11:45:00,137.51,137.68,137.51,137.63,17833.0,126.4545,126.6108,126.4545,126.5648,17833.0
2018-10-04 11:50:00,137.63,137.63,137.44,137.52,12485.0,126.5648,126.5648,126.3901,126.4637,12485.0
2018-10-04 11:55:00,137.52,137.55,137.29,137.31,10467.0,126.4637,126.4913,126.2522,126.2706,10467.0
2018-10-04 12:00:00,137.31,137.37,137.2,137.27,18787.0,126.2706,126.3257,126.1694,126.2338,18787.0
2018-10-04 12:05:00,137.28,137.37,137.2,137.23,19428.0,126.243,126.3257,126.1694,126.197,19428.0
2018-10-04 12:10:00,137.21,137.21,137.07,137.09,12455.0,126.1786,126.1786,126.0499,126.0682,12455.0
2018-10-04 12:15:00,137.11,137.11,136.95,137.02,12996.0,126.0866,126.0866,125.9395,126.0039,12996.0
2018-10-04 12:20:00,137.02,137.09,136.98,136.98,8469.0,126.0039,126.0682,125.9671,125.9671,8469.0
2018-10-04 12:25:00,136.97,136.99,136.74,136.79,47236.0,125.9579,125.9763,125.7464,125.7924,47236.0
2018-10-04 12:30:00,136.81,136.93,136.65,136.67,49442.0,125.8108,125.9211,125.6636,125.682,49442.0
2018-10-04 12:35:00,136.7,136.9,136.69,136.75,19803.0,125.7096,125.8935,125.7004,125.7556,19803.0
2018-10-04 12:40:00,136.74,136.75,136.48,136.58,48067.0,125.7464,125.7556,125.5073,125.5992,48067.0
2018-10-04 12:45:00,136.58,136.67,136.57,136.59,22307.0,125.5992,125.682,125.5901,125.6084,22307.0
2018-10-04 12:50:00,136.58,136.64,136.47,136.57,25968.0,125.5992,125.6544,125.4981,125.5901,25968.0
2018-10-04 12:55:00,136.58,136.67,136.57,136.64,14707.0,125.5992,125.682,125.5901,125.6544,14707.0
2018-10-04 13:00:00,136.64,136.73,136.62,136.73,18286.0,125.6544,125.7372,125.636,125.7372,18286.0
2018-10-04 13:05:00,136.75,136.75,136.62,136.71,22660.0,125.7556,125.7556,125.636,125.7188,22660.0
2018-10-04 13:10:00,136.71,136.72,136.57,136.63,27791.0,125.7188,125.728,125.5901,125.6452,27791.0
2018-10-04 13:15:00,136.63,136.8,136.62,136.72,65864.0,125.6452,125.8016,125.636,125.728,65864.0
2018-10-04 13:20:00,136.7,136.92,136.7,136.8,19525.0,125.7096,125.9119,125.7096,125.8016,19525.0
2018-10-04 13:25:00,136.8,136.9,136.8,136.84,10328.0,125.8016,125.8935,125.8016,125.8383,10328.0
2018-10-04 13:30:00,136.84,136.84,136.55,136.62,10491.0,125.8383,125.8383,125.5717,125.636,10491.0
2018-10-04 13:35:00,136.62,136.63,136.38,136.53,21303.0,125.636,125.6452,125.4153,125.5533,21303.0
2018-10-04 13:40:00,136.54,136.67,136.53,136.6,13427.0,125.5625,125.682,125.5533,125.6176,13427.0
2018-10-04 13:45:00,136.61,136.61,136.36,136.45,16114.0,125.6268,125.6268,125.3969,125.4797,16114.0
2018-10-04 13:50:00,136.44,136.56,136.44,136.53,19830.0,125.4705,125.5809,125.4705,125.5533,19830.0
2018-10-04 13:55:00,136.55,136.55,136.4,136.47,13460.0,125.5717,125.5717,125.4337,125.4981,13460.0
2018-10-04 14:00:00,136.48,136.56,136.42,136.54,16908.0,125.5073,125.5809,125.4521,125.5625,16908.0
2018-10-04 14:05:00,136.54,136.59,136.43,136.46,11789.0,125.5625,125.6084,125.4613,125.4889,11789.0
2018-10-04 14:10:00,136.46,136.57,136.45,136.5,9542.0,125.4889,125.5901,125.4797,125.5257,9542.0
2018-10-04 14:15:00,136.51,136.51,136.23,136.23,18508.0,125.5349,125.5349,125.2774,125.2774,18508.0
2018-10-04 14:20:00,136.22,136.3,136.13,136.16,62675.0,125.2682,125.3418,125.1854,125.213,62675.0
2018-10-04 14:25:00,136.13,136.14,135.97,135.99,58431.0,125.1854,125.1946,125.0383,125.0567,58431.0
2018-10-04 14:30:00,136.0,136.12,135.95,136.08,39776.0,125.0659,125.1762,125.0199,125.1394,39776.0
2018-10-04 14:35:00,136.06,136.3,135.96,136.26,37833.0,125.1211,125.3418,125.0291,125.305,37833.0
2018-10-04 14:40:00,136.28,136.29,136.12,136.22,24756.0,125.3234,125.3326,125.1762,125.2682,24756.0
2018-10-04 14:45:00,136.23,136.31,136.11,136.29,25879.0,125.2774,125.351,125.167,125.3326,25879.0
2018-10-04 14:50:00,136.33,136.77,136.33,136.65,28950.0,125.3693,125.774,125.3693,125.6636,28950.0
2018-10-04 14:55:00,136.69,136.71,136.55,136.59,15084.0,125.7004,125.7188,125.5717,125.6084,15084.0
2018-10-04 15:00:00,136.65,136.68,136.55,136.56,11486.0,125.6636,125.6912,125.5717,125.5809,11486.0
2018-10-04 15:05:00,136.56,136.85,136.55,136.84,18730.0,125.5809,125.8475,125.5717,125.8383,18730.0
2018-10-04 15:10:00,136.84,136.85,136.59,136.59,10153.0,125.8383,125.8475,125.6084,125.6084,10153.0
2018-10-04 15:15:00,136.59,136.69,136.41,136.59,72865.0,125.6084,125.7004,125.4429,125.6084,72865.0
2018-10-04 15:20:00,136.57,136.6,136.49,136.58,22825.0,125.5901,125.6176,125.5165,125.5992,22825.0
2018-10-04 15:25:00,136.58,136.61,136.47,136.47,22321.0,125.5992,125.6268,125.4981,125.4981,22321.0
2018-10-04 15:30:00,136.49,136.71,136.48,136.65,31725.0,125.5165,125.7188,125.5073,125.6636,31725.0
2018-10-04 15:35:00,136.64,136.78,136.62,136.77,39020.0,125.6544,125.7832,125.636,125.774,39020.0
2018-10-04 15:40:00,136.76,136.94,136.72,136.94,40532.0,125.7648,125.9303,125.728,125.9303,40532.0
2018-10-04 15:45:00,136.94,137.25,136.94,137.01,71782.0,125.9303,126.2154,125.9303,125.9947,71782.0
2018-10-04 15:50:00,137.02,137.08,136.95,137.04,63788.0,126.0039,126.059,125.9395,126.0223,63788.0
2018-10-04 15:55:00,137.05,137.26,137.02,137.13,176744.0,126.0315,126.2246,126.0039,126.105,176744.0
2018-10-05 09:30:00,136.5,138.69,136.5,138.44,50971.0,125.5257,127.5396,125.5257,127.3097,50971.0
2018-10-05 09:35:00,138.53,139.21,138.44,138.63,22317.0,127.3925,128.0178,127.3097,127.4844,22317.0
2018-10-05 09:40:00,138.71,139.05,138.41,138.44,14488.0,127.558,127.8707,127.2821,127.3097,14488.0
2018-10-05 09:45:00,138.46,138.92,138.41,138.6,26782.0,127.3281,127.7511,127.2821,127.4568,26782.0
2018-10-05 09:50:00,138.53,138.9,138.32,138.84,19831.0,127.3925,127.7327,127.1994,127.6775,19831.0
2018-10-05 09:55:00,138.82,138.87,138.52,138.63,21539.0,127.6592,127.7051,127.3833,127.4844,21539.0
2018-10-05 10:00:00,138.64,138.96,138.57,138.61,25705.0,127.4936,127.7879,127.4293,127.466,25705.0
2018-10-05 10:05:00,138.64,139.05,138.64,138.8,21394.0,127.4936,127.8707,127.4936,127.6408,21394.0
2018-10-05 10:10:00,138.81,138.89,138.68,138.85,16977.0,127.65,127.7235,127.5304,127.6867,16977.0
2018-10-05 10:15:00,138.85,139.04,138.79,138.95,31282.0,127.6867,127.8615,127.6316,127.7787,31282.0
2018-10-05 10:20:00,138.99,139.01,138.8,138.84,17852.0,127.8155,127.8339,127.6408,127.6775,17852.0
2018-10-05 10:25:00,138.84,138.98,138.78,138.93,11918.0,127.6775,127.8063,127.6224,127.7603,11918.0
2018-10-05 10:30:00,138.92,138.92,138.65,138.65,9544.0,127.7511,127.7511,127.5028,127.5028,9544.0
2018-10-05 10:35:00,138.66,138.83,138.65,138.76,15915.0,127.512,127.6684,127.5028,127.604,15915.0
2018-10-05 10:40:00,138.77,138.82,138.62,138.79,13424.0,127.6132,127.6592,127.4752,127.6316,13424.0
2018-10-05 10:45:00,138.79,138.79,138.45,138.45,10679.0,127.6316,127.6316,127.3189,127.3189,10679.0
2018-10-05 10:50:00,138.44,138.47,138.21,138.24,20083.0,127.3097,127.3373,127.0982,127.1258,20083.0
2018-10-05 10:55:00,138.24,138.39,138.2,138.28,16003.0,127.1258,127.2637,127.089,127.1626,16003.0
2018-10-05 11:00:00,138.27,138.37,138.21,138.25,11997.0,127.1534,127.2453,127.0982,127.135,11997.0
2018-10-05 11:05:00,138.27,138.28,138.09,138.14,9123.0,127.1534,127.1626,126.9878,127.0338,9123.0
2018-10-05 11:10:00,138.18,138.38,138.13,138.38,10580.0,127.0706,127.2545,127.0246,127.2545,10580.0
2018-10-05 11:15:00,138.41,138.44,138.32,138.44,13867.0,127.2821,127.3097,127.1994,127.3097,13867.0
2018-10-05 11:20:00,138.44,138.48,138.27,138.46,13387.0,127.3097,127.3465,127.1534,127.3281,13387.0
2018-10-05 11:25:00,138.49,138.68,138.41,138.52,20445.0,127.3557,127.5304,127.2821,127.3833,20445.0
2018-10-05 11:30:00,138.5,138.6,138.45,138.53,17634.0,127.3649,127.4568,127.3189,127.3925,17634.0
2018-10-05 11:35:00,138.57,138.64,138.44,138.64,12844.0,127.4293,127.4936,127.3097,127.4936,12844.0
2018-10-05 11:40:00,138.64,138.64,138.2,138.2,13755.0,127.4936,127.4936,127.089,127.089,13755.0
2018-10-05 11:45:00,138.23,138.25,138.08,138.08,14488.0,127.1166,127.135,126.9786,126.9786,14488.0
2018-10-05 11:50:00,138.06,138.18,138.0,138.0,11070.0,126.9603,127.0706,126.9051,126.9051,11070.0
2018-10-05 11:55:00,138.03,138.05,137.86,137.88,17618.0,126.9327,126.9511,126.7763,126.7947,17618.0
2018-10-05 12:00:00,137.9,138.08,137.87,138.08,10448.0,126.8131,126.9786,126.7855,126.9786,10448.0
2018-10-05 12:05:00,138.04,138.28,138.03,138.2,10570.0,126.9419,127.1626,126.9327,127.089,10570.0
2018-10-05 12:10:00,138.21,138.22,137.86,137.86,7151.0,127.0982,127.1074,126.7763,126.7763,7151.0
2018-10-05 12:15:00,137.84,137.96,137.78,137.89,19422.0,126.7579,126.8683,126.7028,126.8039,19422.0
2018-10-05 12:20:00,137.91,138.04,137.9,137.91,26787.0,126.8223,126.9419,126.8131,126.8223,26787.0
2018-10-05 12:25:00,137.9,137.97,137.8,137.88,20277.0,126.8131,126.8775,126.7212,126.7947,20277.0
2018-10-05 12:30:00,137.84,137.84,137.63,137.74,20845.0,126.7579,126.7579,126.5648,126.666,20845.0
2018-10-05 12:35:00,137.72,137.92,137.71,137.84,26593.0,126.6476,126.8315,126.6384,126.7579,26593.0
2018-10-05 12:40:00,137.8,137.9,137.74,137.9,12282.0,126.7212,126.8131,126.666,126.8131,12282.0
2018-10-05 12:45:00,137.89,138.02,137.81,137.94,31010.0,126.8039,126.9235,126.7304,126.8499,31010.0
2018-10-05 12:50:00,138.01,138.16,137.93,138.15,12582.0,126.9143,127.0522,126.8407,127.043,12582.0
2018-10-05 12:55:00,138.14,138.16,138.05,138.12,8600.0,127.0338,127.0522,126.9511,127.0154,8600.0
2018-10-05 13:00:00,138.11,138.14,137.94,138.03,6657.0,127.0062,127.0338,126.8499,126.9327,6657.0
2018-10-05 13:05:00,138.06,138.08,137.93,137.97,8034.0,126.9603,126.9786,126.8407,126.8775,8034.0
2018-10-05 13:10:00,137.97,138.02,137.91,137.95,6410.0,126.8775,126.9235,126.8223,126.8591,6410.0
2018-10-05 13:15:00,137.95,138.12,137.95,138.07,11527.0,126.8591,127.0154,126.8591,126.9695,11527.0
2018-10-05 13:20:00,138.07,138.09,137.87,137.88,10948.0,126.9695,126.9878,126.7855,126.7947,10948.0
2018-10-05 13:25:00,137.9,137.94,137.84,137.84,7296.0,126.8131,126.8499,126.7579,126.7579,7296.0
2018-10-05 13:30:00,137.84,138.09,137.83,138.08,16169.0,126.7579,126.9878,126.7487,126.9786,16169.0
2018-10-05 13:35:00,138.06,138.27,138.01,138.18,13048.0,126.9603,127.1534,126.9143,127.0706,13048.0
2018-10-05 13:40:00,138.2,138.29,138.18,138.19,11966.0,127.089,127.1718,127.0706,127.0798,11966.0
2018-10-05 13:45:00,138.22,138.24,138.11,138.21,15797.0,127.1074,127.1258,127.0062,127.0982,15797.0
2018-10-05 13:50:00,138.25,138.32,138.25,138.3,5879.0,127.135,127.1994,127.135,127.181,5879.0
2018-10-05 13:55:00,138.32,138.32,138.21,138.26,6726.0,127.1994,127.1994,127.0982,127.1442,6726.0
2018-10-05 14:00:00,138.28,138.33,138.18,138.27,8051.0,127.1626,127.2086,127.0706,127.1534,8051.0
2018-10-05 14:05:00,138.28,138.42,138.28,138.31,8564.0,127.1626,127.2913,127.1626,127.1902,8564.0
2018-10-05 14:10:00,138.33,138.41,138.33,138.34,9607.0,127.2086,127.2821,127.2086,127.2177,9607.0
2018-10-05 14:15:00,138.33,138.61,138.33,138.59,13650.0,127.2086,127.466,127.2086,127.4476,13650.0
2018-10-05 14:20:00,138.58,138.6,138.48,138.51,7600.0,127.4385,127.4568,127.3465,127.3741,7600.0
2018-10-05 14:25:00,138.5,138.69,138.41,138.69,20280.0,127.3649,127.5396,127.2821,127.5396,20280.0
2018-10-05 14:30:00,138.69,138.8,138.62,138.64,13700.0,127.5396,127.6408,127.4752,127.4936,13700.0
2018-10-05 14:35:00,138.64,138.76,138.59,138.71,10153.0,127.4936,127.604,127.4476,127.558,10153.0
2018-10-05 14:40:00,138.7,138.74,138.58,138.58,15221.0,127.5488,127.5856,127.4385,127.4385,15221.0
2018-10-05 14:45:00,138.6,138.64,138.49,138.52,6899.0,127.4568,127.4936,127.3557,127.3833,6899.0
2018-10-05 14:50:00,138.53,138.57,138.46,138.52,11488.0,127.3925,127.4293,127.3281,127.3833,11488.0
2018-10-05 14:55:00,138.53,138.73,138.49,138.69,15349.0,127.3925,127.5764,127.3557,127.5396,15349.0
2018-10-05 15:00:00,138.7,138.96,138.63,138.79,25106.0,127.5488,127.7879,127.4844,127.6316,25106.0
2018-10-05 15:05:00,138.79,138.86,138.7,138.7,15082.0,127.6316,127.6959,127.5488,127.5488,15082.0
2018-10-05 15:10:00,138.7,138.7,138.48,138.53,12901.0,127.5488,127.5488,127.3465,127.3925,12901.0
2018-10-05 15:15:00,138.53,138.53,138.36,138.36,9893.0,127.3925,127.3925,127.2361,127.2361,9893.0
2018-10-05 15:20:00,138.35,138.47,138.31,138.44,23337.0,127.2269,127.3373,127.1902,127.3097,23337.0
2018-10-05 15:25:00,138.44,138.55,138.42,138.52,21864.0,127.3097,127.4109,127.2913,127.3833,21864.0
2018-10-05 15:30:00,138.52,138.52,138.34,138.41,24457.0,127.3833,127.3833,127.2177,127.2821,24457.0
2018-10-05 15:35:00,138.4,138.57,138.3,138.36,35505.0,127.2729,127.4293,127.181,127.2361,35505.0
2018-10-05 15:40:00,138.35,138.5,138.29,138.49,22567.0,127.2269,127.3649,127.1718,127.3557,22567.0
2018-10-05 15:45:00,138.49,138.68,138.49,138.67,22851.0,127.3557,127.5304,127.3557,127.5212,22851.0
2018-10-05 15:50:00,138.64,138.65,138.55,138.63,27966.0,127.4936,127.5028,127.4109,127.4844,27966.0
2018-10-05 15:55:00,138.61,138.73,138.27,138.32,142166.0,127.466,127.5764,127.1534,127.1994,142166.0
2018-10-08 09:30:00,137.9,138.38,137.33,137.89,30037.0,126.8131,127.2545,126.2889,126.8039,30037.0
2018-10-08 09:35:00,137.96,138.88,137.96,138.64,16808.0,126.8683,127.7143,126.8683,127.4936,16808.0
2018-10-08 09:40:00,138.64,138.68,138.31,138.31,21554.0,127.4936,127.5304,127.1902,127.1902,21554.0
2018-10-08 09:45:00,138.35,138.41,138.05,138.17,11018.0,127.2269,127.2821,126.9511,127.0614,11018.0
2018-10-08 09:50:00,138.21,138.56,138.12,138.42,18733.0,127.0982,127.4201,127.0154,127.2913,18733.0
2018-10-08 09:55:00,138.46,138.5,138.17,138.31,27109.0,127.3281,127.3649,127.0614,127.1902,27109.0
2018-10-08 10:00:00,138.31,138.95,138.29,138.95,20787.0,127.1902,127.7787,127.1718,127.7787,20787.0
2018-10-08 10:05:00,138.95,138.95,138.6,138.6,15745.0,127.7787,127.7787,127.4568,127.4568,15745.0
2018-10-08 10:10:00,138.65,138.84,138.64,138.84,9069.0,127.5028,127.6775,127.4936,127.6775,9069.0
2018-10-08 10:15:00,138.79,138.86,138.72,138.74,8526.0,127.6316,127.6959,127.5672,127.5856,8526.0
2018-10-08 10:20:00,138.74,138.82,138.71,138.73,8518.0,127.5856,127.6592,127.558,127.5764,8518.0
2018-10-08 10:25:00,138.76,138.98,138.76,138.98,5446.0,127.604,127.8063,127.604,127.8063,5446.0
2018-10-08 10:30:00,138.98,139.04,138.88,138.89,6319.0,127.8063,127.8615,127.7143,127.7235,6319.0
2018-10-08 10:35:00,138.92,138.93,138.84,138.89,6226.0,127.7511,127.7603,127.6775,127.7235,6226.0
2018-10-08 10:40:00,138.89,139.1,138.89,138.99,9681.0,127.7235,127.9166,127.7235,127.8155,9681.0
2018-10-08 10:45:00,138.99,139.16,138.93,139.06,15623.0,127.8155,127.9718,127.7603,127.8799,15623.0
2018-10-08 10:50:00,139.07,139.31,139.04,139.31,9525.0,127.8891,128.1098,127.8615,128.1098,9525.0
2018-10-08 10:55:00,139.28,139.28,139.13,139.17,7307.0,128.0822,128.0822,127.9442,127.981,7307.0
2018-10-08 11:00:00,139.13,139.13,139.03,139.11,6600.0,127.9442,127.9442,127.8523,127.9258,6600.0
2018-10-08 11:05:00,139.12,139.15,139.03,139.11,7000.0,127.935,127.9626,127.8523,127.9258,7000.0
2018-10-08 11:10:00,139.11,139.27,139.08,139.19,8500.0,127.9258,128.073,127.8983,127.9994,8500.0
2018-10-08 11:15:00,139.2,139.2,139.06,139.12,9720.0,128.0086,128.0086,127.8799,127.935,9720.0
2018-10-08 11:20:00,139.08,139.08,138.92,138.94,5249.0,127.8983,127.8983,127.7511,127.7695,5249.0
2018-10-08 11:25:00,138.93,138.94,138.77,138.84,11802.0,127.7603,127.7695,127.6132,127.6775,11802.0
2018-10-08 11:30:00,138.78,138.92,138.71,138.85,16374.0,127.6224,127.7511,127.558,127.6867,16374.0
2018-10-08 11:35:00,138.84,138.88,138.6,138.74,19813.0,127.6775,127.7143,127.4568,127.5856,19813.0
2018-10-08 11:40:00,138.7,138.82,138.65,138.81,10724.0,127.5488,127.6592,127.5028,127.65,10724.0
2018-10-08 11:45:00,138.79,138.82,138.6,138.65,19672.0,127.6316,127.6592,127.4568,127.5028,19672.0
2018-10-08 11:50:00,138.66,138.79,138.65,138.78,8898.0,127.512,127.6316,127.5028,127.6224,8898.0
2018-10-08 11:55:00,138.8,139.08,138.79,139.04,16193.0,127.6408,127.8983,127.6316,127.8615,16193.0
2018-10-08 12:00:00,139.04,139.18,138.98,139.14,10019.0,127.8615,127.9902,127.8063,127.9534,10019.0
2018-10-08 12:05:00,139.11,139.14,139.05,139.11,8100.0,127.9258,127.9534,127.8707,127.9258,8100.0
2018-10-08 12:10:00,139.09,139.24,139.04,139.23,8556.0,127.9074,128.0454,127.8615,128.0362,8556.0
2018-10-08 12:15:00,139.23,139.29,139.18,139.19,8150.0,128.0362,128.0914,127.9902,127.9994,8150.0
2018-10-08 12:20:00,139.19,139.32,139.13,139.23,11819.0,127.9994,128.119,127.9442,128.0362,11819.0
2018-10-08 12:25:00,139.2,139.26,139.06,139.07,9311.0,128.0086,128.0638,127.8799,127.8891,9311.0
2018-10-08 12:30:00,139.07,139.21,139.02,139.11,15438.0,127.8891,128.0178,127.8431,127.9258,15438.0
2018-10-08 12:35:00,139.11,139.22,139.08,139.18,22729.0,127.9258,128.027,127.8983,127.9902,22729.0
2018-10-08 12:40:00,139.18,139.27,139.17,139.27,5998.0,127.9902,128.073,127.981,128.073,5998.0
2018-10-08 12:45:00,139.3,139.35,139.24,139.31,7764.0,128.1006,128.1465,128.0454,128.1098,7764.0
2018-10-08 12:50:00,139.27,139.36,139.27,139.29,4742.0,128.073,128.1557,128.073,128.0914,4742.0
2018-10-08 12:55:00,139.34,139.35,139.27,139.32,6900.0,128.1373,128.1465,128.073,128.119,6900.0
2018-10-08 13:00:00,139.31,139.38,139.31,139.37,10019.0,128.1098,128.1741,128.1098,128.1649,10019.0
2018-10-08 13:05:00,139.37,139.7,139.36,139.61,12036.0,128.1649,128.4684,128.1557,128.3856,12036.0
2018-10-08 13:10:00,139.59,139.62,139.53,139.58,3700.0,128.3672,128.3948,128.3121,128.3581,3700.0
2018-10-08 13:15:00,139.58,139.58,139.37,139.39,6613.0,128.3581,128.3581,128.1649,128.1833,6613.0
2018-10-08 13:20:00,139.42,139.51,139.39,139.41,6082.0,128.2109,128.2937,128.1833,128.2017,6082.0
2018-10-08 13:25:00,139.45,139.57,139.37,139.37,7075.0,128.2385,128.3489,128.1649,128.1649,7075.0
2018-10-08 13:30:00,139.37,139.59,139.35,139.58,6606.0,128.1649,128.3672,128.1465,128.3581,6606.0
2018-10-08 13:35:00,139.6,139.62,139.48,139.54,8177.0,128.3764,128.3948,128.2661,128.3213,8177.0
2018-10-08 13:40:00,139.57,139.6,139.51,139.51,5700.0,128.3489,128.3764,128.2937,128.2937,5700.0
2018-10-08 13:45:00,139.5,139.52,139.38,139.38,13500.0,128.2845,128.3029,128.1741,128.1741,13500.0
2018-10-08 13:50:00,139.41,139.57,139.41,139.57,7812.0,128.2017,128.3489,128.2017,128.3489,7812.0
2018-10-08 13:55:00,139.55,139.59,139.52,139.56,9927.0,128.3305,128.3672,128.3029,128.3397,9927.0
2018-10-08 14:00:00,139.55,139.67,139.41,139.58,28043.0,128.3305,128.4408,128.2017,128.3581,28043.0
2018-10-08 14:05:00,139.59,139.66,139.51,139.62,11110.0,128.3672,128.4316,128.2937,128.3948,11110.0
2018-10-08 14:10:00,139.59,139.59,139.47,139.47,6942.0,128.3672,128.3672,128.2569,128.2569,6942.0
2018-10-08 14:15:00,139.47,139.55,139.45,139.5,19082.0,128.2569,128.3305,128.2385,128.2845,19082.0
2018-10-08 14:20:00,139.52,139.62,139.46,139.5,15863.0,128.3029,128.3948,128.2477,128.2845,15863.0
2018-10-08 14:25:00,139.49,139.54,139.42,139.5,7003.0,128.2753,128.3213,128.2109,128.2845,7003.0
2018-10-08 14:30:00,139.5,139.75,139.49,139.71,17516.0,128.2845,128.5144,128.2753,128.4776,17516.0
2018-10-08 14:35:00,139.72,139.88,139.72,139.88,10601.0,128.4868,128.6339,128.4868,128.6339,10601.0
2018-10-08 14:40:00,139.88,139.96,139.85,139.96,13350.0,128.6339,128.7075,128.6063,128.7075,13350.0
2018-10-08 14:45:00,139.95,140.06,139.95,140.02,16401.0,128.6983,128.7995,128.6983,128.7627,16401.0
2018-10-08 14:50:00,140.03,140.19,140.03,140.08,14908.0,128.7719,128.919,128.7719,128.8179,14908.0
2018-10-08 14:55:00,140.08,140.11,140.02,140.08,9079.0,128.8179,128.8454,128.7627,128.8179,9079.0
2018-10-08 15:00:00,140.08,140.17,140.05,140.15,11126.0,128.8179,128.9006,128.7903,128.8822,11126.0
2018-10-08 15:05:00,140.14,140.14,140.03,140.13,9322.0,128.873,128.873,128.7719,128.8638,9322.0
2018-10-08 15:10:00,140.13,140.26,140.12,140.2,14516.0,128.8638,128.9834,128.8546,128.9282,14516.0
2018-10-08 15:15:00,140.19,140.28,140.17,140.23,11506.0,128.919,129.0018,128.9006,128.9558,11506.0
2018-10-08 15:20:00,140.19,140.29,140.07,140.07,6803.0,128.919,129.011,128.8087,128.8087,6803.0
2018-10-08 15:25:00,140.06,140.08,139.93,139.93,12800.0,128.7995,128.8179,128.6799,128.6799,12800.0
2018-10-08 15:30:00,139.94,139.96,139.74,139.78,29507.0,128.6891,128.7075,128.5052,128.542,29507.0
2018-10-08 15:35:00,139.79,139.87,139.74,139.86,23112.0,128.5512,128.6247,128.5052,128.6155,23112.0
2018-10-08 15:40:00,139.87,139.95,139.76,139.95,18876.0,128.6247,128.6983,128.5236,128.6983,18876.0
2018-10-08 15:45:00,139.98,140.11,139.95,140.02,22865.0,128.7259,128.8454,128.6983,128.7627,22865.0
2018-10-08 15:50:00,140.04,140.04,139.92,140.01,33554.0,128.7811,128.7811,128.6707,128.7535,33554.0
2018-10-08 15:55:00,140.0,140.01,139.93,139.98,80920.0,128.7443,128.7535,128.6799,128.7259,80920.0
2018-10-09 09:30:00,139.62,140.94,139.62,140.86,15361.0,128.3948,129.6087,128.3948,129.5351,15361.0
2018-10-09 09:35:00,140.78,140.87,140.57,140.84,11342.0,129.4616,129.5443,129.2685,129.5168,11342.0
2018-10-09 09:40:00,140.96,140.96,140.51,140.51,11059.0,129.6271,129.6271,129.2133,129.2133,11059.0
2018-10-09 09:45:00,140.42,140.53,140.29,140.52,8432.0,129.1305,129.2317,129.011,129.2225,8432.0
2018-10-09 09:50:00,140.42,140.44,139.99,140.32,12532.0,129.1305,129.1489,128.7351,129.0386,12532.0
2018-10-09 09:55:00,140.19,140.28,139.8,139.93,9471.0,128.919,129.0018,128.5604,128.6799,9471.0
2018-10-09 10:00:00,139.94,140.06,139.81,139.92,9909.0,128.6891,128.7995,128.5696,128.6707,9909.0
2018-10-09 10:05:00,139.92,139.92,139.65,139.69,8530.0,128.6707,128.6707,128.4224,128.4592,8530.0
2018-10-09 10:10:00,139.61,139.85,139.61,139.76,20842.0,128.3856,128.6063,128.3856,128.5236,20842.0
2018-10-09 10:15:00,139.76,139.95,139.76,139.93,10983.0,128.5236,128.6983,128.5236,128.6799,10983.0
2018-10-09 10:20:00,139.93,140.03,139.75,139.99,24598.0,128.6799,128.7719,128.5144,128.7351,24598.0
2018-10-09 10:25:00,139.98,140.03,139.86,139.93,8520.0,128.7259,128.7719,128.6155,128.6799,8520.0
2018-10-09 10:30:00,139.93,140.07,139.91,139.91,14121.0,128.6799,128.8087,128.6615,128.6615,14121.0
2018-10-09 10:35:00,139.92,139.97,139.5,139.5,23814.0,128.6707,128.7167,128.2845,128.2845,23814.0
2018-10-09 10:40:00,139.49,139.64,139.44,139.59,17510.0,128.2753,128.4132,128.2293,128.3672,17510.0
2018-10-09 10:45:00,139.55,139.79,139.55,139.79,13708.0,128.3305,128.5512,128.3305,128.5512,13708.0
2018-10-09 10:50:00,139.81,139.88,139.69,139.71,11608.0,128.5696,128.6339,128.4592,128.4776,11608.0
2018-10-09 10:55:00,139.72,139.8,139.61,139.61,14036.0,128.4868,128.5604,128.3856,128.3856,14036.0
2018-10-09 11:00:00,139.64,139.7,139.6,139.65,8758.0,128.4132,128.4684,128.3764,128.4224,8758.0
2018-10-09 11:05:00,139.68,139.71,139.64,139.67,8852.0,128.45,128.4776,128.4132,128.4408,8852.0
2018-10-09 11:10:00,139.68,139.97,139.63,139.9,11080.0,128.45,128.7167,128.404,128.6523,11080.0
2018-10-09 11:15:00,139.93,140.0,139.77,139.8,8970.0,128.6799,128.7443,128.5328,128.5604,8970.0
2018-10-09 11:20:00,139.8,139.91,139.75,139.91,6648.0,128.5604,128.6615,128.5144,128.6615,6648.0
2018-10-09 11:25:00,139.91,139.98,139.91,139.95,4031.0,128.6615,128.7259,128.6615,128.6983,4031.0
2018-10-09 11:30:00,139.99,140.0,139.88,139.89,6100.0,128.7351,128.7443,128.6339,128.6431,6100.0
2018-10-09 11:35:00,139.88,139.95,139.84,139.92,14749.0,128.6339,128.6983,128.5971,128.6707,14749.0
2018-10-09 11:40:00,139.95,139.95,139.85,139.85,8900.0,128.6983,128.6983,128.6063,128.6063,8900.0
2018-10-09 11:45:00,139.87,139.96,139.87,139.95,14883.0,128.6247,128.7075,128.6247,128.6983,14883.0
2018-10-09 11:50:00,139.94,139.98,139.93,139.93,7549.0,128.6891,128.7259,128.6799,128.6799,7549.0
2018-10-09 11:55:00,139.97,139.97,139.91,139.96,7041.0,128.7167,128.7167,128.6615,128.7075,7041.0
2018-10-09 12:00:00,139.97,140.18,139.89,140.18,14924.0,128.7167,128.9098,128.6431,128.9098,14924.0
2018-10-09 12:05:00,140.16,140.17,140.03,140.08,18845.0,128.8914,128.9006,128.7719,128.8179,18845.0
2018-10-09 12:10:00,140.03,140.24,140.03,140.24,10020.0,128.7719,128.965,128.7719,128.965,10020.0
2018-10-09 12:15:00,140.24,140.37,140.23,140.24,7659.0,128.965,129.0845,128.9558,128.965,7659.0
2018-10-09 12:20:00,140.24,140.25,140.13,140.13,9778.0,128.965,128.9742,128.8638,128.8638,9778.0
2018-10-09 12:25:00,140.15,140.21,140.15,140.16,4022.0,128.8822,128.9374,128.8822,128.8914,4022.0
2018-10-09 12:30:00,140.18,140.18,140.02,140.11,9270.0,128.9098,128.9098,128.7627,128.8454,9270.0
2018-10-09 12:35:00,140.1,140.13,140.0,140.08,6834.0,128.8362,128.8638,128.7443,128.8179,6834.0
2018-10-09 12:40:00,140.05,140.1,140.0,140.04,11586.0,128.7903,128.8362,128.7443,128.7811,11586.0
2018-10-09 12:45:00,140.01,140.06,139.83,140.0,10350.0,128.7535,128.7995,128.588,128.7443,10350.0
2018-10-09 12:50:00,140.02,140.06,139.96,140.0,7800.0,128.7627,128.7995,128.7075,128.7443,7800.0
2018-10-09 12:55:00,139.99,140.0,139.8,139.82,4700.0,128.7351,128.7443,128.5604,128.5788,4700.0
2018-10-09 13:00:00,139.81,139.86,139.69,139.83,6932.0,128.5696,128.6155,128.4592,128.588,6932.0
2018-10-09 13:05:00,139.82,140.0,139.82,139.9,6606.0,128.5788,128.7443,128.5788,128.6523,6606.0
2018-10-09 13:10:00,139.95,140.1,139.93,140.06,7052.0,128.6983,128.8362,128.6799,128.7995,7052.0
2018-10-09 13:15:00,140.06,140.14,140.06,140.06,4500.0,128.7995,128.873,128.7995,128.7995,4500.0
2018-10-09 13:20:00,140.05,140.21,140.03,140.08,6570.0,128.7903,128.9374,128.7719,128.8179,6570.0
2018-10-09 13:25:00,140.12,140.2,140.1,140.1,6100.0,128.8546,128.9282,128.8362,128.8362,6100.0
2018-10-09 13:30:00,140.13,140.13,139.99,140.03,7148.0,128.8638,128.8638,128.7351,128.7719,7148.0
2018-10-09 13:35:00,140.03,140.03,139.89,139.92,5667.0,128.7719,128.7719,128.6431,128.6707,5667.0
2018-10-09 13:40:00,139.94,139.97,139.91,139.96,5900.0,128.6891,128.7167,128.6615,128.7075,5900.0
2018-10-09 13:45:00,139.96,140.01,139.89,139.99,9715.0,128.7075,128.7535,128.6431,128.7351,9715.0
2018-10-09 13:50:00,139.97,140.0,139.94,140.0,4710.0,128.7167,128.7443,128.6891,128.7443,4710.0
2018-10-09 13:55:00,140.0,140.16,139.99,140.15,8194.0,128.7443,128.8914,128.7351,128.8822,8194.0
2018-10-09 14:00:00,140.15,140.17,140.1,140.15,5098.0,128.8822,128.9006,128.8362,128.8822,5098.0
2018-10-09 14:05:00,140.09,140.23,140.09,140.23,13058.0,128.827,128.9558,128.827,128.9558,13058.0
2018-10-09 14:10:00,140.26,140.28,140.16,140.25,4736.0,128.9834,129.0018,128.8914,128.9742,4736.0
2018-10-09 14:15:00,140.28,140.42,140.28,140.32,9839.0,129.0018,129.1305,129.0018,129.0386,9839.0
2018-10-09 14:20:00,140.36,140.52,140.31,140.45,12073.0,129.0753,129.2225,129.0294,129.1581,12073.0
2018-10-09 14:25:00,140.43,140.56,140.39,140.49,11603.0,129.1397,129.2593,129.1029,129.1949,11603.0
2018-10-09 14:30:00,140.49,140.53,140.41,140.41,6892.0,129.1949,129.2317,129.1213,129.1213,6892.0
2018-10-09 14:35:00,140.41,140.49,140.35,140.49,11733.0,129.1213,129.1949,129.0661,129.1949,11733.0
2018-10-09 14:40:00,140.48,140.58,140.47,140.58,13254.0,129.1857,129.2777,129.1765,129.2777,13254.0
2018-10-09 14:45:00,140.59,140.67,140.53,140.55,8919.0,129.2869,129.3604,129.2317,129.2501,8919.0
2018-10-09 14:50:00,140.55,140.85,140.55,140.85,10343.0,129.2501,129.5259,129.2501,129.5259,10343.0
2018-10-09 14:55:00,140.85,141.09,140.82,140.99,11949.0,129.5259,129.7467,129.4984,129.6547,11949.0
2018-10-09 15:00:00,140.94,141.0,140.83,140.95,12435.0,129.6087,129.6639,129.5076,129.6179,12435.0
2018-10-09 15:05:00,140.95,141.04,140.93,141.0,6919.0,129.6179,129.7007,129.5995,129.6639,6919.0
2018-10-09 15:10:00,141.0,141.02,140.96,140.99,11329.0,129.6639,129.6823,129.6271,129.6547,11329.0
2018-10-09 15:15:00,140.97,141.02,140.94,140.98,8141.0,129.6363,129.6823,129.6087,129.6455,8141.0
2018-10-09 15:20:00,140.99,140.99,140.57,140.58,15977.0,129.6547,129.6547,129.2685,129.2777,15977.0
2018-10-09 15:25:00,140.59,140.72,140.59,140.7,10732.0,129.2869,129.4064,129.2869,129.388,10732.0
2018-10-09 15:30:00,140.7,140.7,140.61,140.67,9764.0,129.388,129.388,129.3052,129.3604,9764.0
2018-10-09 15:35:00,140.67,140.71,140.6,140.69,14902.0,129.3604,129.3972,129.296,129.3788,14902.0
2018-10-09 15:40:00,140.69,140.69,140.58,140.59,7836.0,129.3788,129.3788,129.2777,129.2869,7836.0
2018-10-09 15:45:00,140.61,140.72,140.52,140.69,18624.0,129.3052,129.4064,129.2225,129.3788,18624.0
2018-10-09 15:50:00,140.66,140.66,140.39,140.55,18349.0,129.3512,129.3512,129.1029,129.2501,18349.0
2018-10-09 15:55:00,140.54,140.55,140.32,140.37,54798.0,129.2409,129.2501,129.0386,129.0845,54798.0
2018-10-10 09:30:00,136.26,136.77,132.26,132.63,260138.0,125.305,125.774,121.6266,121.9668,260138.0
2018-10-10 09:35:00,132.29,133.75,130.96,132.11,170919.0,121.6542,122.9968,120.4311,121.4886,170919.0
2018-10-10 09:40:00,132.1,132.12,131.02,131.91,229827.0,121.4794,121.4978,120.4863,121.3047,229827.0
2018-10-10 09:45:00,131.76,132.12,131.33,131.93,132352.0,121.1668,121.4978,120.7713,121.3231,132352.0
2018-10-10 09:50:00,131.83,131.91,130.82,131.78,130836.0,121.2311,121.3047,120.3023,121.1852,130836.0
2018-10-10 09:55:00,131.72,131.78,131.05,131.31,48080.0,121.13,121.1852,120.5138,120.7529,48080.0
2018-10-10 10:00:00,131.24,131.91,130.5,130.58,71373.0,120.6886,121.3047,120.0081,120.0816,71373.0
2018-10-10 10:05:00,130.58,131.42,130.58,131.12,67034.0,120.0816,120.8541,120.0816,120.5782,67034.0
2018-10-10 10:10:00,131.09,131.32,131.03,131.11,44777.0,120.5506,120.7621,120.4955,120.569,44777.0
2018-10-10 10:15:00,131.1,131.76,131.02,131.63,85958.0,120.5598,121.1668,120.4863,121.0472,85958.0
2018-10-10 10:20:00,131.62,131.73,131.17,131.39,70503.0,121.038,121.1392,120.6242,120.8265,70503.0
2018-10-10 10:25:00,131.43,131.48,130.75,130.75,57628.0,120.8633,120.9093,120.238,120.238,57628.0
2018-10-10 10:30:00,130.75,131.12,130.56,130.81,71642.0,120.238,120.5782,120.0632,120.2931,71642.0
2018-10-10 10:35:00,130.83,130.96,130.67,130.85,39663.0,120.3115,120.4311,120.1644,120.3299,39663.0
2018-10-10 10:40:00,130.85,131.4,130.81,131.32,127808.0,120.3299,120.8357,120.2931,120.7621,127808.0
2018-10-10 10:45:00,131.39,131.56,131.24,131.4,55692.0,120.8265,120.9828,120.6886,120.8357,55692.0
2018-10-10 10:50:00,131.41,131.51,131.2,131.27,75008.0,120.8449,120.9369,120.6518,120.7162,75008.0
2018-10-10 10:55:00,131.27,131.5,131.12,131.35,46115.0,120.7162,120.9277,120.5782,120.7897,46115.0
2018-10-10 11:00:00,131.35,131.35,130.61,130.61,34582.0,120.7897,120.7897,120.1092,120.1092,34582.0
2018-10-10 11:05:00,130.65,130.97,130.64,130.96,64313.0,120.146,120.4403,120.1368,120.4311,64313.0
2018-10-10 11:10:00,131.0,131.05,130.67,130.67,19876.0,120.4679,120.5138,120.1644,120.1644,19876.0
2018-10-10 11:15:00,130.64,131.0,130.64,130.85,30715.0,120.1368,120.4679,120.1368,120.3299,30715.0
2018-10-10 11:20:00,130.85,131.08,130.84,131.05,21630.0,120.3299,120.5414,120.3207,120.5138,21630.0
2018-10-10 11:25:00,131.02,131.81,131.01,131.81,54038.0,120.4863,121.2127,120.4771,121.2127,54038.0
2018-10-10 11:30:00,131.77,132.1,131.67,131.87,56666.0,121.176,121.4794,121.084,121.2679,56666.0
2018-10-10 11:35:00,131.89,131.9,131.17,131.25,27775.0,121.2863,121.2955,120.6242,120.6978,27775.0
2018-10-10 11:40:00,131.23,131.51,131.0,131.49,18076.0,120.6794,120.9369,120.4679,120.9185,18076.0
2018-10-10 11:45:00,131.47,131.67,131.35,131.66,26942.0,120.9001,121.084,120.7897,121.0748,26942.0
2018-10-10 11:50:00,131.66,131.95,131.65,131.91,66622.0,121.0748,121.3415,121.0656,121.3047,66622.0
2018-10-10 11:55:00,131.91,132.15,131.84,131.9,74464.0,121.3047,121.5254,121.2403,121.2955,74464.0
2018-10-10 12:00:00,131.96,132.25,131.96,132.21,36168.0,121.3507,121.6174,121.3507,121.5806,36168.0
2018-10-10 12:05:00,132.2,132.2,131.89,131.94,33276.0,121.5714,121.5714,121.2863,121.3323,33276.0
2018-10-10 12:10:00,131.99,132.18,131.86,132.13,27196.0,121.3783,121.553,121.2587,121.507,27196.0
2018-10-10 12:15:00,132.1,132.36,132.07,132.36,19563.0,121.4794,121.7185,121.4518,121.7185,19563.0
2018-10-10 12:20:00,132.34,132.34,131.75,131.75,15944.0,121.7001,121.7001,121.1576,121.1576,15944.0
2018-10-10 12:25:00,131.76,131.77,131.64,131.65,26303.0,121.1668,121.176,121.0564,121.0656,26303.0
2018-10-10 12:30:00,131.65,131.74,131.59,131.69,21031.0,121.0656,121.1484,121.0104,121.1024,21031.0
2018-10-10 12:35:00,131.71,131.84,131.68,131.81,17905.0,121.1208,121.2403,121.0932,121.2127,17905.0
2018-10-10 12:40:00,131.78,131.97,131.73,131.84,32550.0,121.1852,121.3599,121.1392,121.2403,32550.0
2018-10-10 12:45:00,131.82,131.97,131.81,131.88,22367.0,121.2219,121.3599,121.2127,121.2771,22367.0
2018-10-10 12:50:00,131.87,131.98,131.72,131.75,16215.0,121.2679,121.3691,121.13,121.1576,16215.0
2018-10-10 12:55:00,131.75,131.86,131.72,131.75,16299.0,121.1576,121.2587,121.13,121.1576,16299.0
2018-10-10 13:00:00,131.72,131.77,131.5,131.58,32179.0,121.13,121.176,120.9277,121.0012,32179.0
2018-10-10 13:05:00,131.6,132.05,131.6,131.94,17713.0,121.0196,121.4334,121.0196,121.3323,17713.0
2018-10-10 13:10:00,131.96,132.03,131.82,131.93,16391.0,121.3507,121.4151,121.2219,121.3231,16391.0
2018-10-10 13:15:00,131.9,131.98,131.8,131.94,12020.0,121.2955,121.3691,121.2035,121.3323,12020.0
2018-10-10 13:20:00,131.91,131.92,131.8,131.88,18674.0,121.3047,121.3139,121.2035,121.2771,18674.0
2018-10-10 13:25:00,131.86,131.87,131.62,131.68,19397.0,121.2587,121.2679,121.038,121.0932,19397.0
2018-10-10 13:30:00,131.72,131.88,131.7,131.84,21008.0,121.13,121.2771,121.1116,121.2403,21008.0
2018-10-10 13:35:00,131.83,131.86,131.66,131.79,33678.0,121.2311,121.2587,121.0748,121.1944,33678.0
2018-10-10 13:40:00,131.8,131.8,131.62,131.66,13193.0,121.2035,121.2035,121.038,121.0748,13193.0
2018-10-10 13:45:00,131.65,131.8,131.65,131.8,20505.0,121.0656,121.2035,121.0656,121.2035,20505.0
2018-10-10 13:50:00,131.82,131.87,131.71,131.75,13864.0,121.2219,121.2679,121.1208,121.1576,13864.0
2018-10-10 13:55:00,131.74,131.74,131.59,131.59,16684.0,121.1484,121.1484,121.0104,121.0104,16684.0
2018-10-10 14:00:00,131.6,131.64,131.25,131.25,29063.0,121.0196,121.0564,120.6978,120.6978,29063.0
2018-10-10 14:05:00,131.25,131.25,130.94,131.0,37525.0,120.6978,120.6978,120.4127,120.4679,37525.0
2018-10-10 14:10:00,130.99,131.23,130.92,130.99,77707.0,120.4587,120.6794,120.3943,120.4587,77707.0
2018-10-10 14:15:00,130.99,131.01,130.7,130.85,64691.0,120.4587,120.4771,120.192,120.3299,64691.0
2018-10-10 14:20:00,130.88,131.04,130.7,130.71,20949.0,120.3575,120.5047,120.192,120.2012,20949.0
2018-10-10 14:25:00,130.73,130.78,130.58,130.67,26783.0,120.2196,120.2656,120.0816,120.1644,26783.0
2018-10-10 14:30:00,130.69,130.83,130.61,130.74,24195.0,120.1828,120.3115,120.1092,120.2288,24195.0
2018-10-10 14:35:00,130.74,130.93,130.62,130.75,21811.0,120.2288,120.4035,120.1184,120.238,21811.0
2018-10-10 14:40:00,130.73,130.83,130.52,130.58,22607.0,120.2196,120.3115,120.0265,120.0816,22607.0
2018-10-10 14:45:00,130.55,130.68,130.54,130.56,24942.0,120.054,120.1736,120.0449,120.0632,24942.0
2018-10-10 14:50:00,130.55,130.63,130.41,130.5,43382.0,120.054,120.1276,119.9253,120.0081,43382.0
2018-10-10 14:55:00,130.5,130.59,130.45,130.51,19159.0,120.0081,120.0908,119.9621,120.0173,19159.0
2018-10-10 15:00:00,130.52,130.59,130.27,130.27,35236.0,120.0265,120.0908,119.7966,119.7966,35236.0
2018-10-10 15:05:00,130.3,130.36,130.06,130.1,28615.0,119.8241,119.8793,119.6034,119.6402,28615.0
2018-10-10 15:10:00,130.14,130.27,130.01,130.09,29613.0,119.677,119.7966,119.5575,119.631,29613.0
2018-10-10 15:15:00,130.12,130.44,130.12,130.44,32046.0,119.6586,119.9529,119.6586,119.9529,32046.0
2018-10-10 15:20:00,130.43,130.79,130.34,130.79,29562.0,119.9437,120.2748,119.8609,120.2748,29562.0
2018-10-10 15:25:00,130.74,130.93,130.6,130.93,35749.0,120.2288,120.4035,120.1,120.4035,35749.0
2018-10-10 15:30:00,130.95,130.96,130.53,130.58,49281.0,120.4219,120.4311,120.0357,120.0816,49281.0
2018-10-10 15:35:00,130.55,130.59,130.32,130.33,66959.0,120.054,120.0908,119.8425,119.8517,66959.0
2018-10-10 15:40:00,130.33,130.42,130.14,130.4,84444.0,119.8517,119.9345,119.677,119.9161,84444.0
2018-10-10 15:45:00,130.39,131.0,130.2,130.98,121377.0,119.9069,120.4679,119.7322,120.4495,121377.0
2018-10-10 15:50:00,130.93,131.04,130.53,130.56,106718.0,120.4035,120.5047,120.0357,120.0632,106718.0
2018-10-10 15:55:00,130.53,130.54,129.89,130.05,238099.0,120.0357,120.0449,119.4471,119.5942,238099.0
2018-10-11 09:30:00,129.62,129.91,128.77,129.91,70449.0,119.1988,119.4655,118.4172,119.4655,70449.0
2018-10-11 09:35:00,129.84,130.0,129.35,129.36,27352.0,119.4011,119.5483,118.9505,118.9597,27352.0
2018-10-11 09:40:00,129.36,129.54,128.79,129.26,35244.0,118.9597,119.1252,118.4355,118.8678,35244.0
2018-10-11 09:45:00,129.26,129.56,129.15,129.36,63559.0,118.8678,119.1436,118.7666,118.9597,63559.0
2018-10-11 09:50:00,129.31,129.53,129.15,129.39,166612.0,118.9137,119.1161,118.7666,118.9873,166612.0
2018-10-11 09:55:00,129.45,130.53,129.34,130.22,34646.0,119.0425,120.0357,118.9413,119.7506,34646.0
2018-10-11 10:00:00,130.16,130.21,129.66,129.66,26401.0,119.6954,119.7414,119.2356,119.2356,26401.0
2018-10-11 10:05:00,129.72,130.27,129.69,130.07,16366.0,119.2908,119.7966,119.2632,119.6126,16366.0
2018-10-11 10:10:00,130.17,130.17,129.57,129.59,20570.0,119.7046,119.7046,119.1528,119.1712,20570.0
2018-10-11 10:15:00,129.58,129.64,128.92,129.05,29304.0,119.162,119.2172,118.5551,118.6746,29304.0
2018-10-11 10:20:00,129.07,129.3,128.85,128.86,15700.0,118.693,118.9045,118.4907,118.4999,15700.0
2018-10-11 10:25:00,128.85,129.22,128.85,129.05,26949.0,118.4907,118.831,118.4907,118.6746,26949.0
2018-10-11 10:30:00,129.05,129.19,128.86,128.99,19213.0,118.6746,118.8034,118.4999,118.6195,19213.0
2018-10-11 10:35:00,128.94,129.12,128.83,128.92,31873.0,118.5735,118.739,118.4723,118.5551,31873.0
2018-10-11 10:40:00,128.93,129.05,128.77,128.96,87190.0,118.5643,118.6746,118.4172,118.5919,87190.0
2018-10-11 10:45:00,128.96,129.08,128.55,128.57,23954.0,118.5919,118.7022,118.2148,118.2332,23954.0
2018-10-11 10:50:00,128.57,128.79,128.4,128.6,27806.0,118.2332,118.4355,118.0769,118.2608,27806.0
2018-10-11 10:55:00,128.57,128.69,128.36,128.36,39680.0,118.2332,118.3436,118.0401,118.0401,39680.0
2018-10-11 11:00:00,128.35,128.51,127.88,128.02,37413.0,118.0309,118.1781,117.5987,117.7275,37413.0
2018-10-11 11:05:00,127.98,128.25,127.98,128.1,22872.0,117.6907,117.939,117.6907,117.801,22872.0
2018-10-11 11:10:00,128.07,128.14,127.76,127.82,28778.0,117.7734,117.8378,117.4884,117.5435,28778.0
2018-10-11 11:15:00,127.75,128.16,127.69,128.05,44498.0,117.4792,117.8562,117.424,117.755,44498.0
2018-10-11 11:20:00,128.07,128.42,128.04,128.29,43701.0,117.7734,118.0953,117.7458,117.9757,43701.0
2018-10-11 11:25:00,128.29,128.36,128.13,128.14,35436.0,117.9757,118.0401,117.8286,117.8378,35436.0
2018-10-11 11:30:00,128.18,128.46,128.03,128.34,37113.0,117.8746,118.1321,117.7366,118.0217,37113.0
2018-10-11 11:35:00,128.32,128.32,127.87,127.88,23327.0,118.0033,118.0033,117.5895,117.5987,23327.0
2018-10-11 11:40:00,127.88,128.23,127.87,128.15,24547.0,117.5987,117.9206,117.5895,117.847,24547.0
2018-10-11 11:45:00,128.15,128.47,127.84,128.42,36404.0,117.847,118.1413,117.5619,118.0953,36404.0
2018-10-11 11:50:00,128.46,128.88,128.35,128.73,44758.0,118.1321,118.5183,118.0309,118.3804,44758.0
2018-10-11 11:55:00,128.73,128.8,128.49,128.54,32251.0,118.3804,118.4447,118.1597,118.2056,32251.0
2018-10-11 12:00:00,128.58,128.62,128.22,128.25,31283.0,118.2424,118.2792,117.9114,117.939,31283.0
2018-10-11 12:05:00,128.25,128.39,128.12,128.14,27639.0,117.939,118.0677,117.8194,117.8378,27639.0
2018-10-11 12:10:00,128.18,128.27,127.96,128.11,16550.0,117.8746,117.9574,117.6723,117.8102,16550.0
2018-10-11 12:15:00,128.11,128.36,128.08,128.32,16603.0,117.8102,118.0401,117.7826,118.0033,16603.0
2018-10-11 12:20:00,128.35,128.77,128.35,128.71,45621.0,118.0309,118.4172,118.0309,118.362,45621.0
2018-10-11 12:25:00,128.76,128.84,128.69,128.75,20994.0,118.408,118.4815,118.3436,118.3988,20994.0
2018-10-11 12:30:00,128.75,128.78,128.57,128.71,23283.0,118.3988,118.4264,118.2332,118.362,23283.0
2018-10-11 12:35:00,128.71,128.91,128.7,128.9,32842.0,118.362,118.5459,118.3528,118.5367,32842.0
2018-10-11 12:40:00,128.9,129.09,128.81,128.99,25374.0,118.5367,118.7114,118.4539,118.6195,25374.0
2018-10-11 12:45:00,129.01,129.04,128.76,128.78,24233.0,118.6379,118.6654,118.408,118.4264,24233.0
2018-10-11 12:50:00,128.79,128.82,128.57,128.72,34006.0,118.4355,118.4631,118.2332,118.3712,34006.0
2018-10-11 12:55:00,128.69,128.77,128.61,128.74,25251.0,118.3436,118.4172,118.27,118.3896,25251.0
2018-10-11 13:00:00,128.72,128.73,128.46,128.5,25999.0,118.3712,118.3804,118.1321,118.1689,25999.0
2018-10-11 13:05:00,128.48,128.73,128.43,128.65,42631.0,118.1505,118.3804,118.1045,118.3068,42631.0
2018-10-11 13:10:00,128.64,129.25,128.54,129.2,24180.0,118.2976,118.8586,118.2056,118.8126,24180.0
2018-10-11 13:15:00,129.21,129.43,129.2,129.32,18160.0,118.8218,119.0241,118.8126,118.9229,18160.0
2018-10-11 13:20:00,129.36,129.55,129.31,129.33,17077.0,118.9597,119.1344,118.9137,118.9321,17077.0
2018-10-11 13:25:00,129.35,129.42,129.19,129.29,13706.0,118.9505,119.0149,118.8034,118.8953,13706.0
2018-10-11 13:30:00,129.3,129.49,129.15,129.29,15017.0,118.9045,119.0793,118.7666,118.8953,15017.0
2018-10-11 13:35:00,129.27,129.32,129.12,129.25,16605.0,118.877,118.9229,118.739,118.8586,16605.0
2018-10-11 13:40:00,129.26,129.38,129.14,129.19,16161.0,118.8678,118.9781,118.7574,118.8034,16161.0
2018-10-11 13:45:00,129.19,129.29,129.11,129.12,23874.0,118.8034,118.8953,118.7298,118.739,23874.0
2018-10-11 13:50:00,129.08,129.16,128.81,129.16,18893.0,118.7022,118.7758,118.4539,118.7758,18893.0
2018-10-11 13:55:00,129.16,129.5,129.08,129.44,17703.0,118.7758,119.0885,118.7022,119.0333,17703.0
2018-10-11 14:00:00,129.43,129.54,129.27,129.46,28504.0,119.0241,119.1252,118.877,119.0517,28504.0
2018-10-11 14:05:00,129.47,129.61,129.24,129.25,15728.0,119.0609,119.1896,118.8494,118.8586,15728.0
2018-10-11 14:10:00,129.28,129.28,128.94,128.99,20062.0,118.8862,118.8862,118.5735,118.6195,20062.0
2018-10-11 14:15:00,129.0,129.03,128.76,128.88,13300.0,118.6287,118.6563,118.408,118.5183,13300.0
2018-10-11 14:20:00,128.84,129.21,128.82,129.1,34149.0,118.4815,118.8218,118.4631,118.7206,34149.0
2018-10-11 14:25:00,129.06,129.14,128.87,129.01,33161.0,118.6838,118.7574,118.5091,118.6379,33161.0
2018-10-11 14:30:00,128.98,128.99,128.75,128.85,34605.0,118.6103,118.6195,118.3988,118.4907,34605.0
2018-10-11 14:35:00,128.74,128.92,128.54,128.7,64531.0,118.3896,118.5551,118.2056,118.3528,64531.0
2018-10-11 14:40:00,128.69,128.78,128.19,128.19,32779.0,118.3436,118.4264,117.8838,117.8838,32779.0
2018-10-11 14:45:00,128.13,128.4,127.65,128.24,50187.0,117.8286,118.0769,117.3872,117.9298,50187.0
2018-10-11 14:50:00,128.26,128.59,128.05,128.38,26056.0,117.9482,118.2516,117.755,118.0585,26056.0
2018-10-11 14:55:00,128.34,128.6,128.16,128.5,24556.0,118.0217,118.2608,117.8562,118.1689,24556.0
2018-10-11 15:00:00,128.5,128.69,128.22,128.62,22472.0,118.1689,118.3436,117.9114,118.2792,22472.0
2018-10-11 15:05:00,128.59,128.6,128.09,128.16,17166.0,118.2516,118.2608,117.7918,117.8562,17166.0
2018-10-11 15:10:00,128.14,128.78,127.96,128.69,31695.0,117.8378,118.4264,117.6723,118.3436,31695.0
2018-10-11 15:15:00,128.63,129.47,128.58,129.46,75039.0,118.2884,119.0609,118.2424,119.0517,75039.0
2018-10-11 15:20:00,129.47,129.54,129.17,129.43,24405.0,119.0609,119.1252,118.785,119.0241,24405.0
2018-10-11 15:25:00,129.43,129.51,129.16,129.21,24862.0,119.0241,119.0977,118.7758,118.8218,24862.0
2018-10-11 15:30:00,129.2,129.56,129.13,129.32,69812.0,118.8126,119.1436,118.7482,118.9229,69812.0
2018-10-11 15:35:00,129.27,129.69,129.13,129.49,100299.0,118.877,119.2632,118.7482,119.0793,100299.0
2018-10-11 15:40:00,129.47,129.47,128.73,128.79,75807.0,119.0609,119.0609,118.3804,118.4355,75807.0
2018-10-11 15:45:00,128.71,128.92,128.22,128.33,66335.0,118.362,118.5551,117.9114,118.0125,66335.0
2018-10-11 15:50:00,128.32,128.66,128.26,128.34,81607.0,118.0033,118.316,117.9482,118.0217,81607.0
2018-10-11 15:55:00,128.34,128.43,127.97,128.07,152958.0,118.0217,118.1045,117.6815,117.7734,152958.0
2018-10-12 09:30:00,129.28,130.25,127.68,128.0,86032.0,118.8862,119.7782,117.4148,117.7091,86032.0
2018-10-12 09:35:00,127.98,129.07,127.93,128.72,55910.0,117.6907,118.693,117.6447,118.3712,55910.0
2018-10-12 09:40:00,128.61,128.8,128.23,128.4,29376.0,118.27,118.4447,117.9206,118.0769,29376.0
2018-10-12 09:45:00,128.48,128.69,128.14,128.19,32742.0,118.1505,118.3436,117.8378,117.8838,32742.0
2018-10-12 09:50:00,128.24,128.44,127.94,128.07,25655.0,117.9298,118.1137,117.6539,117.7734,25655.0
2018-10-12 09:55:00,128.13,128.24,127.96,128.14,23667.0,117.8286,117.9298,117.6723,117.8378,23667.0
2018-10-12 10:00:00,128.16,128.16,127.75,127.99,35088.0,117.8562,117.8562,117.4792,117.6999,35088.0
2018-10-12 10:05:00,127.92,128.01,127.75,127.95,39661.0,117.6355,117.7183,117.4792,117.6631,39661.0
2018-10-12 10:10:00,127.98,128.0,127.61,127.69,54203.0,117.6907,117.7091,117.3504,117.424,54203.0
2018-10-12 10:15:00,127.65,128.11,127.62,127.87,27587.0,117.3872,117.8102,117.3596,117.5895,27587.0
2018-10-12 10:20:00,127.84,128.01,127.75,127.81,15992.0,117.5619,117.7183,117.4792,117.5343,15992.0
2018-10-12 10:25:00,127.82,128.03,127.7,127.79,24855.0,117.5435,117.7366,117.4332,117.5159,24855.0
2018-10-12 10:30:00,127.78,127.97,127.5,127.5,28494.0,117.5067,117.6815,117.2493,117.2493,28494.0
2018-10-12 10:35:00,127.47,127.78,127.46,127.71,19443.0,117.2217,117.5067,117.2125,117.4424,19443.0
2018-10-12 10:40:00,127.72,127.85,127.42,127.43,20221.0,117.4516,117.5711,117.1757,117.1849,20221.0
2018-10-12 10:45:00,127.44,127.48,127.2,127.29,18505.0,117.1941,117.2309,116.9734,117.0561,18505.0
2018-10-12 10:50:00,127.29,127.33,127.05,127.23,29361.0,117.0561,117.0929,116.8354,117.001,29361.0
2018-10-12 10:55:00,127.23,127.25,126.82,126.87,36559.0,117.001,117.0194,116.6239,116.6699,36559.0
2018-10-12 11:00:00,126.95,127.08,126.72,126.78,16045.0,116.7435,116.863,116.532,116.5871,16045.0
2018-10-12 11:05:00,126.77,127.06,126.73,126.83,69520.0,116.578,116.8446,116.5412,116.6331,69520.0
2018-10-12 11:10:00,126.89,126.95,126.74,126.85,22559.0,116.6883,116.7435,116.5504,116.6515,22559.0
2018-10-12 11:15:00,126.84,126.91,126.47,126.48,18318.0,116.6423,116.7067,116.3021,116.3113,18318.0
2018-10-12 11:20:00,126.47,126.62,126.4,126.55,15212.0,116.3021,116.44,116.2377,116.3756,15212.0
2018-10-12 11:25:00,126.5,126.55,126.08,126.17,25044.0,116.3297,116.3756,115.9434,116.0262,25044.0
2018-10-12 11:30:00,126.2,126.24,125.95,126.02,48637.0,116.0538,116.0906,115.8239,115.8882,48637.0
2018-10-12 11:35:00,126.01,126.04,125.72,125.81,57123.0,115.8791,115.9066,115.6124,115.6951,57123.0
2018-10-12 11:40:00,125.81,125.91,125.65,125.72,34963.0,115.6951,115.7871,115.548,115.6124,34963.0
2018-10-12 11:45:00,125.64,125.72,125.26,125.36,23297.0,115.5388,115.6124,115.1894,115.2813,23297.0
2018-10-12 11:50:00,125.4,125.4,125.0,125.17,58999.0,115.3181,115.3181,114.9503,115.1066,58999.0
2018-10-12 11:55:00,125.17,125.76,125.17,125.61,38777.0,115.1066,115.6492,115.1066,115.5112,38777.0
2018-10-12 12:00:00,125.6,125.86,125.48,125.69,68940.0,115.502,115.7411,115.3917,115.5848,68940.0
2018-10-12 12:05:00,125.64,125.68,125.31,125.51,24917.0,115.5388,115.5756,115.2353,115.4193,24917.0
2018-10-12 12:10:00,125.53,125.54,125.32,125.4,23843.0,115.4376,115.4468,115.2445,115.3181,23843.0
2018-10-12 12:15:00,125.39,125.48,125.22,125.34,24138.0,115.3089,115.3917,115.1526,115.2629,24138.0
2018-10-12 12:20:00,125.34,125.35,125.12,125.21,22554.0,115.2629,115.2721,115.0606,115.1434,22554.0
2018-10-12 12:25:00,125.26,125.29,125.05,125.16,19296.0,115.1894,115.2169,114.9962,115.0974,19296.0
2018-10-12 12:30:00,125.16,125.45,125.0,125.39,27460.0,115.0974,115.3641,114.9503,115.3089,27460.0
2018-10-12 12:35:00,125.39,125.43,124.99,124.99,55789.0,115.3089,115.3457,114.9411,114.9411,55789.0
2018-10-12 12:40:00,125.02,125.11,124.85,124.88,31860.0,114.9686,115.0514,114.8123,114.8399,31860.0
2018-10-12 12:45:00,124.92,125.07,124.81,124.81,34977.0,114.8767,115.0146,114.7755,114.7755,34977.0
2018-10-12 12:50:00,124.85,124.91,124.68,124.74,47968.0,114.8123,114.8675,114.656,114.7112,47968.0
2018-10-12 12:55:00,124.76,125.04,124.73,125.04,51707.0,114.7296,114.987,114.702,114.987,51707.0
2018-10-12 13:00:00,125.06,125.36,124.93,125.32,34301.0,115.0054,115.2813,114.8859,115.2445,34301.0
2018-10-12 13:05:00,125.32,125.37,124.99,125.14,26143.0,115.2445,115.2905,114.9411,115.079,26143.0
2018-10-12 13:10:00,125.14,125.35,125.13,125.28,26389.0,115.079,115.2721,115.0698,115.2077,26389.0
2018-10-12 13:15:00,125.26,125.29,125.01,125.1,32031.0,115.1894,115.2169,114.9595,115.0422,32031.0
2018-10-12 13:20:00,125.1,125.35,125.1,125.18,28056.0,115.0422,115.2721,115.0422,115.1158,28056.0
2018-10-12 13:25:00,125.18,125.21,125.02,125.12,14643.0,115.1158,115.1434,114.9686,115.0606,14643.0
2018-10-12 13:30:00,125.06,125.15,124.99,125.15,14843.0,115.0054,115.0882,114.9411,115.0882,14843.0
2018-10-12 13:35:00,125.12,125.22,124.98,125.21,20653.0,115.0606,115.1526,114.9319,115.1434,20653.0
2018-10-12 13:40:00,125.23,125.34,125.0,125.32,31550.0,115.1618,115.2629,114.9503,115.2445,31550.0
2018-10-12 13:45:00,125.32,125.52,125.21,125.48,21303.0,115.2445,115.4284,115.1434,115.3917,21303.0
2018-10-12 13:50:00,125.47,125.48,125.15,125.34,29812.0,115.3825,115.3917,115.0882,115.2629,29812.0
2018-10-12 13:55:00,125.3,125.33,125.09,125.17,21107.0,115.2261,115.2537,115.033,115.1066,21107.0
2018-10-12 14:00:00,125.17,125.19,125.04,125.09,25321.0,115.1066,115.125,114.987,115.033,25321.0
2018-10-12 14:05:00,125.08,125.22,125.03,125.11,35058.0,115.0238,115.1526,114.9778,115.0514,35058.0
2018-10-12 14:10:00,125.08,125.25,124.93,125.05,33277.0,115.0238,115.1802,114.8859,114.9962,33277.0
2018-10-12 14:15:00,125.01,125.61,125.01,125.59,43825.0,114.9595,115.5112,114.9595,115.4928,43825.0
2018-10-12 14:20:00,125.6,125.6,125.4,125.51,37843.0,115.502,115.502,115.3181,115.4193,37843.0
2018-10-12 14:25:00,125.5,125.73,125.44,125.71,42728.0,115.4101,115.6216,115.3549,115.6032,42728.0
2018-10-12 14:30:00,125.74,125.76,125.54,125.56,27239.0,115.6308,115.6492,115.4468,115.4652,27239.0
2018-10-12 14:35:00,125.61,125.87,125.6,125.72,99131.0,115.5112,115.7503,115.502,115.6124,99131.0
2018-10-12 14:40:00,125.71,125.77,125.4,125.48,48880.0,115.6032,115.6583,115.3181,115.3917,48880.0
2018-10-12 14:45:00,125.52,125.6,125.39,125.52,21724.0,115.4284,115.502,115.3089,115.4284,21724.0
2018-10-12 14:50:00,125.49,125.79,125.49,125.75,23157.0,115.4009,115.6767,115.4009,115.64,23157.0
2018-10-12 14:55:00,125.74,126.01,125.68,125.97,34921.0,115.6308,115.8791,115.5756,115.8423,34921.0
2018-10-12 15:00:00,126.0,126.03,125.78,125.96,42481.0,115.8699,115.8974,115.6675,115.8331,42481.0
2018-10-12 15:05:00,125.96,126.11,125.92,125.96,139886.0,115.8331,115.971,115.7963,115.8331,139886.0
2018-10-12 15:10:00,125.94,126.11,125.93,125.98,37248.0,115.8147,115.971,115.8055,115.8515,37248.0
2018-10-12 15:15:00,125.96,126.15,125.93,126.11,47756.0,115.8331,116.0078,115.8055,115.971,47756.0
2018-10-12 15:20:00,126.14,126.32,126.13,126.3,31620.0,115.9986,116.1641,115.9894,116.1457,31620.0
2018-10-12 15:25:00,126.28,126.8,126.28,126.74,68973.0,116.1273,116.6055,116.1273,116.5504,68973.0
2018-10-12 15:30:00,126.72,126.72,126.38,126.63,66300.0,116.532,116.532,116.2193,116.4492,66300.0
2018-10-12 15:35:00,126.63,126.63,126.28,126.3,50937.0,116.4492,116.4492,116.1273,116.1457,50937.0
2018-10-12 15:40:00,126.3,126.57,126.28,126.55,43260.0,116.1457,116.394,116.1273,116.3756,43260.0
2018-10-12 15:45:00,126.54,126.67,126.29,126.4,62322.0,116.3664,116.486,116.1365,116.2377,62322.0
2018-10-12 15:50:00,126.43,126.65,126.41,126.53,97939.0,116.2653,116.4676,116.2469,116.3572,97939.0
2018-10-12 15:55:00,126.52,126.68,126.32,126.36,170777.0,116.3481,116.4952,116.1641,116.2009,170777.0
2018-10-15 09:30:00,126.76,127.08,126.01,126.93,36065.0,116.5688,116.863,115.8791,116.7251,36065.0
2018-10-15 09:35:00,126.96,127.08,126.53,126.84,10038.0,116.7527,116.863,116.3572,116.6423,10038.0
2018-10-15 09:40:00,126.77,126.96,126.45,126.73,24887.0,116.578,116.7527,116.2837,116.5412,24887.0
2018-10-15 09:45:00,126.75,127.03,126.53,126.76,34358.0,116.5596,116.817,116.3572,116.5688,34358.0
2018-10-15 09:50:00,126.91,126.91,126.44,126.53,15620.0,116.7067,116.7067,116.2745,116.3572,15620.0
2018-10-15 09:55:00,126.53,126.85,126.39,126.39,24056.0,116.3572,116.6515,116.2285,116.2285,24056.0
2018-10-15 10:00:00,126.4,126.49,126.27,126.49,15430.0,116.2377,116.3205,116.1181,116.3205,15430.0
2018-10-15 10:05:00,126.42,126.54,126.32,126.51,23409.0,116.2561,116.3664,116.1641,116.3389,23409.0
2018-10-15 10:10:00,126.45,126.54,125.89,125.98,24012.0,116.2837,116.3664,115.7687,115.8515,24012.0
2018-10-15 10:15:00,126.04,126.14,125.64,125.71,33066.0,115.9066,115.9986,115.5388,115.6032,33066.0
2018-10-15 10:20:00,125.74,125.83,125.49,125.69,40843.0,115.6308,115.7135,115.4009,115.5848,40843.0
2018-10-15 10:25:00,125.62,125.69,125.39,125.39,19337.0,115.5204,115.5848,115.3089,115.3089,19337.0
2018-10-15 10:30:00,125.44,125.76,125.39,125.61,24688.0,115.3549,115.6492,115.3089,115.5112,24688.0
2018-10-15 10:35:00,125.58,125.8,125.58,125.8,31950.0,115.4836,115.6859,115.4836,115.6859,31950.0
2018-10-15 10:40:00,125.85,126.15,125.84,126.05,13491.0,115.7319,116.0078,115.7227,115.9158,13491.0
2018-10-15 10:45:00,126.03,126.14,125.69,125.69,21492.0,115.8974,115.9986,115.5848,115.5848,21492.0
2018-10-15 10:50:00,125.7,125.8,125.57,125.77,33866.0,115.594,115.6859,115.4744,115.6583,33866.0
2018-10-15 10:55:00,125.81,125.9,125.71,125.9,11226.0,115.6951,115.7779,115.6032,115.7779,11226.0
2018-10-15 11:00:00,125.91,125.93,125.63,125.64,22378.0,115.7871,115.8055,115.5296,115.5388,22378.0
2018-10-15 11:05:00,125.65,125.7,125.53,125.59,18180.0,115.548,115.594,115.4376,115.4928,18180.0
2018-10-15 11:10:00,125.59,125.64,125.48,125.54,22282.0,115.4928,115.5388,115.3917,115.4468,22282.0
2018-10-15 11:15:00,125.54,125.72,125.54,125.66,14255.0,115.4468,115.6124,115.4468,115.5572,14255.0
2018-10-15 11:20:00,125.68,125.86,125.6,125.84,21091.0,115.5756,115.7411,115.502,115.7227,21091.0
2018-10-15 11:25:00,125.83,126.09,125.77,126.02,14215.0,115.7135,115.9526,115.6583,115.8882,14215.0
2018-10-15 11:30:00,126.04,126.05,125.85,125.87,16510.0,115.9066,115.9158,115.7319,115.7503,16510.0
2018-10-15 11:35:00,125.86,125.86,125.62,125.65,17406.0,115.7411,115.7411,115.5204,115.548,17406.0
2018-10-15 11:40:00,125.66,125.69,125.56,125.64,7248.0,115.5572,115.5848,115.4652,115.5388,7248.0
2018-10-15 11:45:00,125.59,125.74,125.48,125.71,14252.0,115.4928,115.6308,115.3917,115.6032,14252.0
2018-10-15 11:50:00,125.73,126.17,125.68,125.99,26730.0,115.6216,116.0262,115.5756,115.8607,26730.0
2018-10-15 11:55:00,126.05,126.11,125.87,125.91,7595.0,115.9158,115.971,115.7503,115.7871,7595.0
2018-10-15 12:00:00,125.88,125.9,125.76,125.8,8570.0,115.7595,115.7779,115.6492,115.6859,8570.0
2018-10-15 12:05:00,125.82,125.82,125.68,125.68,6000.0,115.7043,115.7043,115.5756,115.5756,6000.0
2018-10-15 12:10:00,125.68,125.7,125.57,125.65,11676.0,115.5756,115.594,115.4744,115.548,11676.0
2018-10-15 12:15:00,125.69,125.99,125.69,125.98,6934.0,115.5848,115.8607,115.5848,115.8515,6934.0
2018-10-15 12:20:00,125.96,126.07,125.93,126.04,15564.0,115.8331,115.9342,115.8055,115.9066,15564.0
2018-10-15 12:25:00,126.08,126.27,126.06,126.17,17766.0,115.9434,116.1181,115.925,116.0262,17766.0
2018-10-15 12:30:00,126.14,126.14,126.02,126.02,20090.0,115.9986,115.9986,115.8882,115.8882,20090.0
2018-10-15 12:35:00,126.0,126.03,125.92,126.01,21333.0,115.8699,115.8974,115.7963,115.8791,21333.0
2018-10-15 12:40:00,126.0,126.04,125.9,126.04,6555.0,115.8699,115.9066,115.7779,115.9066,6555.0
2018-10-15 12:45:00,126.03,126.12,125.97,126.12,8440.0,115.8974,115.9802,115.8423,115.9802,8440.0
2018-10-15 12:50:00,126.13,126.19,126.05,126.08,23263.0,115.9894,116.0446,115.9158,115.9434,23263.0
2018-10-15 12:55:00,126.1,126.1,125.83,125.85,12880.0,115.9618,115.9618,115.7135,115.7319,12880.0
2018-10-15 13:00:00,125.84,126.06,125.84,126.02,13100.0,115.7227,115.925,115.7227,115.8882,13100.0
2018-10-15 13:05:00,126.07,126.15,126.01,126.13,10549.0,115.9342,116.0078,115.8791,115.9894,10549.0
2018-10-15 13:10:00,126.17,126.24,126.17,126.21,8578.0,116.0262,116.0906,116.0262,116.063,8578.0
2018-10-15 13:15:00,126.23,126.24,126.03,126.05,15895.0,116.0814,116.0906,115.8974,115.9158,15895.0
2018-10-15 13:20:00,126.02,126.06,125.94,125.98,8519.0,115.8882,115.925,115.8147,115.8515,8519.0
2018-10-15 13:25:00,125.97,126.06,125.93,126.01,7917.0,115.8423,115.925,115.8055,115.8791,7917.0
2018-10-15 13:30:00,126.0,126.39,125.96,126.39,16508.0,115.8699,116.2285,115.8331,116.2285,16508.0
2018-10-15 13:35:00,126.42,126.55,126.42,126.55,6840.0,116.2561,116.3756,116.2561,116.3756,6840.0
2018-10-15 13:40:00,126.56,126.73,126.55,126.6,31158.0,116.3848,116.5412,116.3756,116.4216,31158.0
2018-10-15 13:45:00,126.6,126.67,126.59,126.6,5000.0,116.4216,116.486,116.4124,116.4216,5000.0
2018-10-15 13:50:00,126.57,126.57,126.3,126.43,6876.0,116.394,116.394,116.1457,116.2653,6876.0
2018-10-15 13:55:00,126.48,126.65,126.45,126.58,7006.0,116.3113,116.4676,116.2837,116.4032,7006.0
2018-10-15 14:00:00,126.57,126.6,126.35,126.48,7213.0,116.394,116.4216,116.1917,116.3113,7213.0
2018-10-15 14:05:00,126.5,126.51,126.39,126.48,7364.0,116.3297,116.3389,116.2285,116.3113,7364.0
2018-10-15 14:10:00,126.5,126.51,126.25,126.28,5527.0,116.3297,116.3389,116.0998,116.1273,5527.0
2018-10-15 14:15:00,126.24,126.27,126.2,126.26,3712.0,116.0906,116.1181,116.0538,116.109,3712.0
2018-10-15 14:20:00,126.26,126.39,126.26,126.33,9608.0,116.109,116.2285,116.109,116.1733,9608.0
2018-10-15 14:25:00,126.33,126.38,126.25,126.29,47572.0,116.1733,116.2193,116.0998,116.1365,47572.0
2018-10-15 14:30:00,126.27,126.4,126.26,126.38,11592.0,116.1181,116.2377,116.109,116.2193,11592.0
2018-10-15 14:35:00,126.39,126.6,126.36,126.6,60560.0,116.2285,116.4216,116.2009,116.4216,60560.0
2018-10-15 14:40:00,126.64,126.85,126.64,126.83,17181.0,116.4584,116.6515,116.4584,116.6331,17181.0
2018-10-15 14:45:00,126.86,126.97,126.79,126.91,11828.0,116.6607,116.7619,116.5963,116.7067,11828.0
2018-10-15 14:50:00,126.94,127.23,126.94,127.17,16935.0,116.7343,117.001,116.7343,116.9458,16935.0
2018-10-15 14:55:00,127.16,127.18,126.95,126.95,16605.0,116.9366,116.955,116.7435,116.7435,16605.0
2018-10-15 15:00:00,126.98,127.02,126.96,127.01,9663.0,116.7711,116.8079,116.7527,116.7987,9663.0
2018-10-15 15:05:00,127.01,127.01,126.73,126.83,12850.0,116.7987,116.7987,116.5412,116.6331,12850.0
2018-10-15 15:10:00,126.79,126.79,126.61,126.61,14976.0,116.5963,116.5963,116.4308,116.4308,14976.0
2018-10-15 15:15:00,126.65,126.67,126.51,126.51,11905.0,116.4676,116.486,116.3389,116.3389,11905.0
2018-10-15 15:20:00,126.52,126.64,126.51,126.6,11304.0,116.3481,116.4584,116.3389,116.4216,11304.0
2018-10-15 15:25:00,126.62,126.63,126.46,126.47,16244.0,116.44,116.4492,116.2929,116.3021,16244.0
2018-10-15 15:30:00,126.47,126.49,126.35,126.39,20138.0,116.3021,116.3205,116.1917,116.2285,20138.0
2018-10-15 15:35:00,126.39,126.45,126.36,126.44,17148.0,116.2285,116.2837,116.2009,116.2745,17148.0
2018-10-15 15:40:00,126.42,126.54,126.34,126.42,27459.0,116.2561,116.3664,116.1825,116.2561,27459.0
2018-10-15 15:45:00,126.4,126.53,126.3,126.41,38784.0,116.2377,116.3572,116.1457,116.2469,38784.0
2018-10-15 15:50:00,126.38,126.41,126.14,126.23,56435.0,116.2193,116.2469,115.9986,116.0814,56435.0
2018-10-15 15:55:00,126.23,126.29,125.87,125.9,107631.0,116.0814,116.1365,115.7503,115.7779,107631.0
2018-10-16 09:30:00,127.34,127.95,127.16,127.72,71169.0,117.1021,117.6631,116.9366,117.4516,71169.0
2018-10-16 09:35:00,127.7,128.18,127.21,127.78,19826.0,117.4332,117.8746,116.9826,117.5067,19826.0
2018-10-16 09:40:00,127.8,127.83,127.58,127.75,15617.0,117.5251,117.5527,117.3228,117.4792,15617.0
2018-10-16 09:45:00,127.73,127.96,127.72,127.82,14545.0,117.4608,117.6723,117.4516,117.5435,14545.0
2018-10-16 09:50:00,127.75,127.81,127.54,127.73,32025.0,117.4792,117.5343,117.286,117.4608,32025.0
2018-10-16 09:55:00,127.71,128.01,127.7,127.96,14730.0,117.4424,117.7183,117.4332,117.6723,14730.0
2018-10-16 10:00:00,128.0,128.09,127.88,128.0,25718.0,117.7091,117.7918,117.5987,117.7091,25718.0
2018-10-16 10:05:00,127.98,128.2,127.91,128.07,20226.0,117.6907,117.893,117.6263,117.7734,20226.0
2018-10-16 10:10:00,128.07,128.12,128.03,128.08,18787.0,117.7734,117.8194,117.7366,117.7826,18787.0
2018-10-16 10:15:00,128.08,128.44,128.05,128.28,25859.0,117.7826,118.1137,117.755,117.9665,25859.0
2018-10-16 10:20:00,128.31,128.38,128.21,128.24,15682.0,117.9941,118.0585,117.9022,117.9298,15682.0
2018-10-16 10:25:00,128.26,128.29,128.07,128.25,33899.0,117.9482,117.9757,117.7734,117.939,33899.0
2018-10-16 10:30:00,128.22,128.32,128.16,128.3,22917.0,117.9114,118.0033,117.8562,117.9849,22917.0
2018-10-16 10:35:00,128.3,128.35,128.15,128.2,15011.0,117.9849,118.0309,117.847,117.893,15011.0
2018-10-16 10:40:00,128.18,128.21,128.04,128.08,12909.0,117.8746,117.9022,117.7458,117.7826,12909.0
2018-10-16 10:45:00,128.08,128.16,128.0,128.07,15609.0,117.7826,117.8562,117.7091,117.7734,15609.0
2018-10-16 10:50:00,128.06,128.19,128.04,128.09,16591.0,117.7642,117.8838,117.7458,117.7918,16591.0
2018-10-16 10:55:00,128.11,128.19,127.99,128.19,17305.0,117.8102,117.8838,117.6999,117.8838,17305.0
2018-10-16 11:00:00,128.2,128.21,127.96,128.01,18985.0,117.893,117.9022,117.6723,117.7183,18985.0
2018-10-16 11:05:00,128.01,128.2,128.0,128.2,5377.0,117.7183,117.893,117.7091,117.893,5377.0
2018-10-16 11:10:00,128.15,128.22,128.08,128.08,14249.0,117.847,117.9114,117.7826,117.7826,14249.0
2018-10-16 11:15:00,128.1,128.13,128.01,128.06,8995.0,117.801,117.8286,117.7183,117.7642,8995.0
2018-10-16 11:20:00,128.07,128.14,128.04,128.14,7205.0,117.7734,117.8378,117.7458,117.8378,7205.0
2018-10-16 11:25:00,128.13,128.15,128.06,128.14,13433.0,117.8286,117.847,117.7642,117.8378,13433.0
2018-10-16 11:30:00,128.15,128.16,128.02,128.12,13035.0,117.847,117.8562,117.7275,117.8194,13035.0
2018-10-16 11:35:00,128.14,128.18,128.12,128.18,7259.0,117.8378,117.8746,117.8194,117.8746,7259.0
2018-10-16 11:40:00,128.16,128.3,128.16,128.19,18224.0,117.8562,117.9849,117.8562,117.8838,18224.0
2018-10-16 11:45:00,128.19,128.25,128.18,128.21,9584.0,117.8838,117.939,117.8746,117.9022,9584.0
2018-10-16 11:50:00,128.22,128.25,128.07,128.22,26826.0,117.9114,117.939,117.7734,117.9114,26826.0
2018-10-16 11:55:00,128.23,128.29,128.18,128.29,9570.0,117.9206,117.9757,117.8746,117.9757,9570.0
2018-10-16 12:00:00,128.28,128.34,128.27,128.32,17458.0,117.9665,118.0217,117.9574,118.0033,17458.0
2018-10-16 12:05:00,128.32,128.72,128.32,128.72,13113.0,118.0033,118.3712,118.0033,118.3712,13113.0
2018-10-16 12:10:00,128.71,128.91,128.68,128.72,39479.0,118.362,118.5459,118.3344,118.3712,39479.0
2018-10-16 12:15:00,128.74,128.79,128.58,128.64,17008.0,118.3896,118.4355,118.2424,118.2976,17008.0
2018-10-16 12:20:00,128.64,128.72,128.62,128.69,15785.0,118.2976,118.3712,118.2792,118.3436,15785.0
2018-10-16 12:25:00,128.69,128.85,128.67,128.72,13818.0,118.3436,118.4907,118.3252,118.3712,13818.0
2018-10-16 12:30:00,128.74,128.77,128.62,128.65,18202.0,118.3896,118.4172,118.2792,118.3068,18202.0
2018-10-16 12:35:00,128.65,128.69,128.59,128.68,7685.0,118.3068,118.3436,118.2516,118.3344,7685.0
2018-10-16 12:40:00,128.66,128.78,128.66,128.72,11790.0,118.316,118.4264,118.316,118.3712,11790.0
2018-10-16 12:45:00,128.71,128.74,128.59,128.62,9408.0,118.362,118.3896,118.2516,118.2792,9408.0
2018-10-16 12:50:00,128.62,128.63,128.49,128.49,12277.0,118.2792,118.2884,118.1597,118.1597,12277.0
2018-10-16 12:55:00,128.49,128.51,128.34,128.47,10277.0,118.1597,118.1781,118.0217,118.1413,10277.0
2018-10-16 13:00:00,128.44,128.44,128.34,128.4,9342.0,118.1137,118.1137,118.0217,118.0769,9342.0
2018-10-16 13:05:00,128.4,128.42,128.35,128.4,7980.0,118.0769,118.0953,118.0309,118.0769,7980.0
2018-10-16 13:10:00,128.44,128.52,128.44,128.47,9990.0,118.1137,118.1873,118.1137,118.1413,9990.0
2018-10-16 13:15:00,128.49,128.51,128.45,128.51,21114.0,118.1597,118.1781,118.1229,118.1781,21114.0
2018-10-16 13:20:00,128.48,128.57,128.46,128.55,16629.0,118.1505,118.2332,118.1321,118.2148,16629.0
2018-10-16 13:25:00,128.57,128.59,128.49,128.5,11158.0,118.2332,118.2516,118.1597,118.1689,11158.0
2018-10-16 13:30:00,128.52,128.64,128.44,128.63,92651.0,118.1873,118.2976,118.1137,118.2884,92651.0
2018-10-16 13:35:00,128.69,129.04,128.69,128.98,26523.0,118.3436,118.6654,118.3436,118.6103,26523.0
2018-10-16 13:40:00,128.98,129.01,128.9,128.98,16880.0,118.6103,118.6379,118.5367,118.6103,16880.0
2018-10-16 13:45:00,128.98,128.99,128.82,128.94,19763.0,118.6103,118.6195,118.4631,118.5735,19763.0
2018-10-16 13:50:00,128.91,129.0,128.76,128.83,19868.0,118.5459,118.6287,118.408,118.4723,19868.0
2018-10-16 13:55:00,128.85,128.87,128.68,128.75,17730.0,118.4907,118.5091,118.3344,118.3988,17730.0
2018-10-16 14:00:00,128.73,128.83,128.7,128.8,14895.0,118.3804,118.4723,118.3528,118.4447,14895.0
2018-10-16 14:05:00,128.81,128.89,128.76,128.78,21179.0,118.4539,118.5275,118.408,118.4264,21179.0
2018-10-16 14:10:00,128.79,128.9,128.71,128.71,13819.0,118.4355,118.5367,118.362,118.362,13819.0
2018-10-16 14:15:00,128.71,128.71,128.5,128.51,24753.0,118.362,118.362,118.1689,118.1781,24753.0
2018-10-16 14:20:00,128.54,128.54,128.25,128.31,14238.0,118.2056,118.2056,117.939,117.9941,14238.0
2018-10-16 14:25:00,128.35,128.67,128.31,128.65,35811.0,118.0309,118.3252,117.9941,118.3068,35811.0
2018-10-16 14:30:00,128.65,128.75,128.58,128.7,14383.0,118.3068,118.3988,118.2424,118.3528,14383.0
2018-10-16 14:35:00,128.68,129.01,128.63,129.01,19106.0,118.3344,118.6379,118.2884,118.6379,19106.0
2018-10-16 14:40:00,128.99,129.08,128.83,128.87,27229.0,118.6195,118.7022,118.4723,118.5091,27229.0
2018-10-16 14:45:00,128.87,128.97,128.78,128.94,107195.0,118.5091,118.6011,118.4264,118.5735,107195.0
2018-10-16 14:50:00,128.94,128.97,128.78,128.81,32439.0,118.5735,118.6011,118.4264,118.4539,32439.0
2018-10-16 14:55:00,128.8,128.8,128.46,128.46,12981.0,118.4447,118.4447,118.1321,118.1321,12981.0
2018-10-16 15:00:00,128.44,128.45,128.17,128.17,9244.0,118.1137,118.1229,117.8654,117.8654,9244.0
2018-10-16 15:05:00,128.22,128.29,128.16,128.23,11710.0,117.9114,117.9757,117.8562,117.9206,11710.0
2018-10-16 15:10:00,128.22,128.23,128.11,128.21,13924.0,117.9114,117.9206,117.8102,117.9022,13924.0
2018-10-16 15:15:00,128.24,128.53,128.19,128.48,35493.0,117.9298,118.1965,117.8838,118.1505,35493.0
2018-10-16 15:20:00,128.45,128.51,128.38,128.48,19771.0,118.1229,118.1781,118.0585,118.1505,19771.0
2018-10-16 15:25:00,128.49,128.5,128.45,128.47,14383.0,118.1597,118.1689,118.1229,118.1413,14383.0
2018-10-16 15:30:00,128.45,128.45,128.25,128.31,25632.0,118.1229,118.1229,117.939,117.9941,25632.0
2018-10-16 15:35:00,128.31,128.37,128.27,128.36,29912.0,117.9941,118.0493,117.9574,118.0401,29912.0
2018-10-16 15:40:00,128.37,128.41,128.31,128.4,34722.0,118.0493,118.0861,117.9941,118.0769,34722.0
2018-10-16 15:45:00,128.41,128.74,128.37,128.73,42627.0,118.0861,118.3896,118.0493,118.3804,42627.0
2018-10-16 15:50:00,128.73,128.75,128.5,128.52,42893.0,118.3804,118.3988,118.1689,118.1873,42893.0
2018-10-16 15:55:00,128.53,128.57,128.41,128.47,94878.0,118.1965,118.2332,118.0861,118.1413,94878.0
2018-10-17 09:30:00,128.58,128.6,127.91,128.35,41548.0,118.2424,118.2608,117.6263,118.0309,41548.0
2018-10-17 09:35:00,128.32,128.57,128.08,128.44,9606.0,118.0033,118.2332,117.7826,118.1137,9606.0
2018-10-17 09:40:00,128.3,128.71,128.26,128.55,22819.0,117.9849,118.362,117.9482,118.2148,22819.0
2018-10-17 09:45:00,128.5,129.0,128.5,128.58,27644.0,118.1689,118.6287,118.1689,118.2424,27644.0
2018-10-17 09:50:00,128.5,129.22,128.5,128.78,32871.0,118.1689,118.831,118.1689,118.4264,32871.0
2018-10-17 09:55:00,128.76,128.76,128.36,128.4,8595.0,118.408,118.408,118.0401,118.0769,8595.0
2018-10-17 10:00:00,128.29,128.47,128.26,128.37,9855.0,117.9757,118.1413,117.9482,118.0493,9855.0
2018-10-17 10:05:00,128.33,128.63,128.21,128.62,5702.0,118.0125,118.2884,117.9022,118.2792,5702.0
2018-10-17 10:10:00,128.5,128.55,128.17,128.23,10164.0,118.1689,118.2148,117.8654,117.9206,10164.0
2018-10-17 10:15:00,128.2,128.34,128.11,128.28,4960.0,117.893,118.0217,117.8102,117.9665,4960.0
2018-10-17 10:20:00,128.19,128.31,128.1,128.18,4521.0,117.8838,117.9941,117.801,117.8746,4521.0
2018-10-17 10:25:00,128.14,128.35,128.08,128.27,5500.0,117.8378,118.0309,117.7826,117.9574,5500.0
2018-10-17 10:30:00,128.36,128.39,128.06,128.12,4189.0,118.0401,118.0677,117.7642,117.8194,4189.0
2018-10-17 10:35:00,128.12,128.22,128.09,128.16,12102.0,117.8194,117.9114,117.7918,117.8562,12102.0
2018-10-17 10:40:00,128.17,128.18,127.81,127.84,12663.0,117.8654,117.8746,117.5343,117.5619,12663.0
2018-10-17 10:45:00,127.8,127.92,127.7,127.89,10719.0,117.5251,117.6355,117.4332,117.6079,10719.0
2018-10-17 10:50:00,127.9,127.94,127.79,127.89,11730.0,117.6171,117.6539,117.5159,117.6079,11730.0
2018-10-17 10:55:00,127.91,127.94,127.78,127.86,10758.0,117.6263,117.6539,117.5067,117.5803,10758.0
2018-10-17 11:00:00,127.86,127.92,127.7,127.76,6766.0,117.5803,117.6355,117.4332,117.4884,6766.0
2018-10-17 11:05:00,127.7,128.07,127.66,128.03,30189.0,117.4332,117.7734,117.3964,117.7366,30189.0
2018-10-17 11:10:00,128.01,128.2,127.96,128.19,17639.0,117.7183,117.893,117.6723,117.8838,17639.0
2018-10-17 11:15:00,128.12,128.32,128.0,128.26,8435.0,117.8194,118.0033,117.7091,117.9482,8435.0
2018-10-17 11:20:00,128.31,128.45,128.21,128.28,11660.0,117.9941,118.1229,117.9022,117.9665,11660.0
2018-10-17 11:25:00,128.25,128.45,128.19,128.3,20995.0,117.939,118.1229,117.8838,117.9849,20995.0
2018-10-17 11:30:00,128.35,128.38,128.25,128.28,15054.0,118.0309,118.0585,117.939,117.9665,15054.0
2018-10-17 11:35:00,128.29,128.36,128.21,128.22,24070.0,117.9757,118.0401,117.9022,117.9114,24070.0
2018-10-17 11:40:00,128.26,128.79,128.24,128.74,7712.0,117.9482,118.4355,117.9298,118.3896,7712.0
2018-10-17 11:45:00,128.77,128.81,128.66,128.67,11961.0,118.4172,118.4539,118.316,118.3252,11961.0
2018-10-17 11:50:00,128.67,128.76,128.66,128.68,36309.0,118.3252,118.408,118.316,118.3344,36309.0
2018-10-17 11:55:00,128.67,129.12,128.56,129.12,14294.0,118.3252,118.739,118.224,118.739,14294.0
2018-10-17 12:00:00,129.16,129.34,129.08,129.34,8168.0,118.7758,118.9413,118.7022,118.9413,8168.0
2018-10-17 12:05:00,129.35,129.46,129.11,129.24,32200.0,118.9505,119.0517,118.7298,118.8494,32200.0
2018-10-17 12:10:00,129.24,129.27,129.1,129.21,16590.0,118.8494,118.877,118.7206,118.8218,16590.0
2018-10-17 12:15:00,129.25,129.3,129.1,129.13,25400.0,118.8586,118.9045,118.7206,118.7482,25400.0
2018-10-17 12:20:00,129.15,129.19,129.05,129.09,20690.0,118.7666,118.8034,118.6746,118.7114,20690.0
2018-10-17 12:25:00,129.1,129.13,129.02,129.1,12721.0,118.7206,118.7482,118.6471,118.7206,12721.0
2018-10-17 12:30:00,129.04,129.16,129.0,129.16,24899.0,118.6654,118.7758,118.6287,118.7758,24899.0
2018-10-17 12:35:00,129.16,129.16,128.99,129.0,12361.0,118.7758,118.7758,118.6195,118.6287,12361.0
2018-10-17 12:40:00,129.04,129.15,129.02,129.03,17154.0,118.6654,118.7666,118.6471,118.6563,17154.0
2018-10-17 12:45:00,129.03,129.05,128.82,128.84,11063.0,118.6563,118.6746,118.4631,118.4815,11063.0
2018-10-17 12:50:00,128.83,128.93,128.76,128.93,15317.0,118.4723,118.5643,118.408,118.5643,15317.0
2018-10-17 12:55:00,128.9,129.02,128.89,128.95,32427.0,118.5367,118.6471,118.5275,118.5827,32427.0
2018-10-17 13:00:00,128.96,129.15,128.92,129.15,9751.0,118.5919,118.7666,118.5551,118.7666,9751.0
2018-10-17 13:05:00,129.17,129.35,129.15,129.3,5674.0,118.785,118.9505,118.7666,118.9045,5674.0
2018-10-17 13:10:00,129.33,129.4,129.27,129.34,6800.0,118.9321,118.9965,118.877,118.9413,6800.0
2018-10-17 13:15:00,129.37,129.45,129.37,129.37,9516.0,118.9689,119.0425,118.9689,118.9689,9516.0
2018-10-17 13:20:00,129.37,129.4,129.3,129.32,8751.0,118.9689,118.9965,118.9045,118.9229,8751.0
2018-10-17 13:25:00,129.34,129.35,129.14,129.21,4142.0,118.9413,118.9505,118.7574,118.8218,4142.0
2018-10-17 13:30:00,129.24,129.36,129.16,129.31,3915.0,118.8494,118.9597,118.7758,118.9137,3915.0
2018-10-17 13:35:00,129.31,129.38,129.24,129.33,6585.0,118.9137,118.9781,118.8494,118.9321,6585.0
2018-10-17 13:40:00,129.33,129.36,129.3,129.32,4820.0,118.9321,118.9597,118.9045,118.9229,4820.0
2018-10-17 13:45:00,129.31,129.39,129.26,129.28,5373.0,118.9137,118.9873,118.8678,118.8862,5373.0
2018-10-17 13:50:00,129.28,129.39,129.28,129.33,7765.0,118.8862,118.9873,118.8862,118.9321,7765.0
2018-10-17 13:55:00,129.33,129.36,129.24,129.31,3804.0,118.9321,118.9597,118.8494,118.9137,3804.0
2018-10-17 14:00:00,129.31,129.31,129.07,129.18,6726.0,118.9137,118.9137,118.693,118.7942,6726.0
2018-10-17 14:05:00,129.17,129.3,129.17,129.19,5760.0,118.785,118.9045,118.785,118.8034,5760.0
2018-10-17 14:10:00,129.19,129.19,128.96,128.99,7526.0,118.8034,118.8034,118.5919,118.6195,7526.0
2018-10-17 14:15:00,128.96,129.02,128.91,129.02,3889.0,118.5919,118.6471,118.5459,118.6471,3889.0
2018-10-17 14:20:00,128.96,128.96,128.66,128.76,6688.0,118.5919,118.5919,118.316,118.408,6688.0
2018-10-17 14:25:00,128.81,128.9,128.73,128.78,7967.0,118.4539,118.5367,118.3804,118.4264,7967.0
2018-10-17 14:30:00,128.73,128.87,128.73,128.76,4673.0,118.3804,118.5091,118.3804,118.408,4673.0
2018-10-17 14:35:00,128.72,128.82,128.69,128.77,5187.0,118.3712,118.4631,118.3436,118.4172,5187.0
2018-10-17 14:40:00,128.77,129.04,128.77,129.04,4400.0,118.4172,118.6654,118.4172,118.6654,4400.0
2018-10-17 14:45:00,129.04,129.05,128.98,129.04,3199.0,118.6654,118.6746,118.6103,118.6654,3199.0
2018-10-17 14:50:00,129.02,129.22,129.02,129.17,7047.0,118.6471,118.831,118.6471,118.785,7047.0
2018-10-17 14:55:00,129.19,129.26,129.13,129.13,7374.0,118.8034,118.8678,118.7482,118.7482,7374.0
2018-10-17 15:00:00,129.13,129.14,128.9,128.96,7115.0,118.7482,118.7574,118.5367,118.5919,7115.0
2018-10-17 15:05:00,128.95,128.95,128.8,128.94,7156.0,118.5827,118.5827,118.4447,118.5735,7156.0
2018-10-17 15:10:00,128.91,128.93,128.81,128.81,8296.0,118.5459,118.5643,118.4539,118.4539,8296.0
2018-10-17 15:15:00,128.8,128.93,128.75,128.91,22103.0,118.4447,118.5643,118.3988,118.5459,22103.0
2018-10-17 15:20:00,128.89,128.97,128.88,128.97,8453.0,118.5275,118.6011,118.5183,118.6011,8453.0
2018-10-17 15:25:00,128.96,129.16,128.96,129.07,17891.0,118.5919,118.7758,118.5919,118.693,17891.0
2018-10-17 15:30:00,129.07,129.07,128.78,128.85,20147.0,118.693,118.693,118.4264,118.4907,20147.0
2018-10-17 15:35:00,128.86,128.97,128.85,128.94,15764.0,118.4999,118.6011,118.4907,118.5735,15764.0
2018-10-17 15:40:00,128.91,128.91,128.72,128.77,20396.0,118.5459,118.5459,118.3712,118.4172,20396.0
2018-10-17 15:45:00,128.77,128.88,128.63,128.86,31375.0,118.4172,118.5183,118.2884,118.4999,31375.0
2018-10-17 15:50:00,128.84,129.02,128.83,128.95,39753.0,118.4815,118.6471,118.4723,118.5827,39753.0
2018-10-17 15:55:00,128.95,129.19,128.74,128.75,221550.0,118.5827,118.8034,118.3896,118.3988,221550.0
2018-10-18 09:30:00,128.83,128.97,128.04,128.12,63121.0,118.4723,118.6011,117.7458,117.8194,63121.0
2018-10-18 09:35:00,128.13,128.13,127.81,127.94,26767.0,117.8286,117.8286,117.5343,117.6539,26767.0
2018-10-18 09:40:00,127.98,128.43,127.88,128.29,20562.0,117.6907,118.1045,117.5987,117.9757,20562.0
2018-10-18 09:45:00,128.35,128.35,127.77,127.9,26833.0,118.0309,118.0309,117.4976,117.6171,26833.0
2018-10-18 09:50:00,127.94,128.1,127.75,127.75,18547.0,117.6539,117.801,117.4792,117.4792,18547.0
2018-10-18 09:55:00,127.73,127.87,127.44,127.44,23612.0,117.4608,117.5895,117.1941,117.1941,23612.0
2018-10-18 10:00:00,127.41,127.43,127.18,127.34,22886.0,117.1665,117.1849,116.955,117.1021,22886.0
2018-10-18 10:05:00,127.33,127.61,127.26,127.26,19029.0,117.0929,117.3504,117.0286,117.0286,19029.0
2018-10-18 10:10:00,127.25,127.27,126.87,126.97,18795.0,117.0194,117.0378,116.6699,116.7619,18795.0
2018-10-18 10:15:00,126.97,127.41,126.95,127.34,16744.0,116.7619,117.1665,116.7435,117.1021,16744.0
2018-10-18 10:20:00,127.35,127.41,127.17,127.21,30792.0,117.1113,117.1665,116.9458,116.9826,30792.0
2018-10-18 10:25:00,127.23,127.26,127.18,127.19,20146.0,117.001,117.0286,116.955,116.9642,20146.0
2018-10-18 10:30:00,127.19,127.74,127.19,127.74,19320.0,116.9642,117.47,116.9642,117.47,19320.0
2018-10-18 10:35:00,127.75,127.94,127.69,127.8,13931.0,117.4792,117.6539,117.424,117.5251,13931.0
2018-10-18 10:40:00,127.83,127.83,127.55,127.72,14118.0,117.5527,117.5527,117.2952,117.4516,14118.0
2018-10-18 10:45:00,127.75,127.83,127.55,127.61,12994.0,117.4792,117.5527,117.2952,117.3504,12994.0
2018-10-18 10:50:00,127.61,127.75,127.53,127.75,13167.0,117.3504,117.4792,117.2768,117.4792,13167.0
2018-10-18 10:55:00,127.8,127.99,127.78,127.91,12249.0,117.5251,117.6999,117.5067,117.6263,12249.0
2018-10-18 11:00:00,127.91,127.97,127.62,127.68,12119.0,117.6263,117.6815,117.3596,117.4148,12119.0
2018-10-18 11:05:00,127.68,127.78,127.46,127.55,14650.0,117.4148,117.5067,117.2125,117.2952,14650.0
2018-10-18 11:10:00,127.55,127.6,127.46,127.56,5274.0,117.2952,117.3412,117.2125,117.3044,5274.0
2018-10-18 11:15:00,127.55,127.74,127.47,127.47,9952.0,117.2952,117.47,117.2217,117.2217,9952.0
2018-10-18 11:20:00,127.47,127.53,127.18,127.21,8886.0,117.2217,117.2768,116.955,116.9826,8886.0
2018-10-18 11:25:00,127.23,127.25,126.89,127.05,25611.0,117.001,117.0194,116.6883,116.8354,25611.0
2018-10-18 11:30:00,127.08,127.22,126.84,126.84,15469.0,116.863,116.9918,116.6423,116.6423,15469.0
2018-10-18 11:35:00,126.83,126.84,126.52,126.65,21602.0,116.6331,116.6423,116.3481,116.4676,21602.0
2018-10-18 11:40:00,126.66,126.66,126.45,126.46,19938.0,116.4768,116.4768,116.2837,116.2929,19938.0
2018-10-18 11:45:00,126.42,126.43,126.1,126.19,11500.0,116.2561,116.2653,115.9618,116.0446,11500.0
2018-10-18 11:50:00,126.24,126.33,125.89,126.33,12337.0,116.0906,116.1733,115.7687,116.1733,12337.0
2018-10-18 11:55:00,126.41,126.52,126.3,126.31,9340.0,116.2469,116.3481,116.1457,116.1549,9340.0
2018-10-18 12:00:00,126.3,126.6,126.3,126.45,9065.0,116.1457,116.4216,116.1457,116.2837,9065.0
2018-10-18 12:05:00,126.51,126.72,126.43,126.43,14413.0,116.3389,116.532,116.2653,116.2653,14413.0
2018-10-18 12:10:00,126.41,126.49,126.26,126.49,13050.0,116.2469,116.3205,116.109,116.3205,13050.0
2018-10-18 12:15:00,126.49,126.58,126.14,126.33,53553.0,116.3205,116.4032,115.9986,116.1733,53553.0
2018-10-18 12:20:00,126.34,126.48,126.29,126.42,25127.0,116.1825,116.3113,116.1365,116.2561,25127.0
2018-10-18 12:25:00,126.42,126.45,126.33,126.43,19979.0,116.2561,116.2837,116.1733,116.2653,19979.0
2018-10-18 12:30:00,126.39,126.5,126.22,126.48,11425.0,116.2285,116.3297,116.0722,116.3113,11425.0
2018-10-18 12:35:00,126.48,126.49,126.3,126.37,24012.0,116.3113,116.3205,116.1457,116.2101,24012.0
2018-10-18 12:40:00,126.45,126.65,126.38,126.65,18626.0,116.2837,116.4676,116.2193,116.4676,18626.0
2018-10-18 12:45:00,126.6,126.7,126.45,126.49,12934.0,116.4216,116.5136,116.2837,116.3205,12934.0
2018-10-18 12:50:00,126.48,126.54,126.28,126.39,9130.0,116.3113,116.3664,116.1273,116.2285,9130.0
2018-10-18 12:55:00,126.36,126.52,126.34,126.35,11301.0,116.2009,116.3481,116.1825,116.1917,11301.0
2018-10-18 13:00:00,126.37,126.37,126.18,126.24,10105.0,116.2101,116.2101,116.0354,116.0906,10105.0
2018-10-18 13:05:00,126.16,126.16,125.94,126.04,10488.0,116.017,116.017,115.8147,115.9066,10488.0
2018-10-18 13:10:00,125.99,126.08,125.89,125.94,11252.0,115.8607,115.9434,115.7687,115.8147,11252.0
2018-10-18 13:15:00,125.94,126.02,125.72,125.84,12223.0,115.8147,115.8882,115.6124,115.7227,12223.0
2018-10-18 13:20:00,125.88,125.91,125.73,125.83,11988.0,115.7595,115.7871,115.6216,115.7135,11988.0
2018-10-18 13:25:00,125.82,125.97,125.66,125.97,11829.0,115.7043,115.8423,115.5572,115.8423,11829.0
2018-10-18 13:30:00,125.98,126.09,125.91,126.03,12735.0,115.8515,115.9526,115.7871,115.8974,12735.0
2018-10-18 13:35:00,126.0,126.0,125.78,125.93,8730.0,115.8699,115.8699,115.6675,115.8055,8730.0
2018-10-18 13:40:00,125.91,125.93,125.66,125.67,6940.0,115.7871,115.8055,115.5572,115.5664,6940.0
2018-10-18 13:45:00,125.7,125.89,125.7,125.83,7190.0,115.594,115.7687,115.594,115.7135,7190.0
2018-10-18 13:50:00,125.86,125.88,125.7,125.74,8000.0,115.7411,115.7595,115.594,115.6308,8000.0
2018-10-18 13:55:00,125.69,125.93,125.69,125.78,8022.0,115.5848,115.8055,115.5848,115.6675,8022.0
2018-10-18 14:00:00,125.81,126.09,125.78,126.0,7397.0,115.6951,115.9526,115.6675,115.8699,7397.0
2018-10-18 14:05:00,125.99,126.3,125.95,126.22,9801.0,115.8607,116.1457,115.8239,116.0722,9801.0
2018-10-18 14:10:00,126.2,126.28,126.13,126.21,19827.0,116.0538,116.1273,115.9894,116.063,19827.0
2018-10-18 14:15:00,126.2,126.43,126.18,126.3,10665.0,116.0538,116.2653,116.0354,116.1457,10665.0
2018-10-18 14:20:00,126.31,126.73,126.3,126.69,10528.0,116.1549,116.5412,116.1457,116.5044,10528.0
2018-10-18 14:25:00,126.66,126.69,126.46,126.49,7058.0,116.4768,116.5044,116.2929,116.3205,7058.0
2018-10-18 14:30:00,126.48,126.69,126.44,126.6,8948.0,116.3113,116.5044,116.2745,116.4216,8948.0
2018-10-18 14:35:00,126.59,126.8,126.58,126.6,9900.0,116.4124,116.6055,116.4032,116.4216,9900.0
2018-10-18 14:40:00,126.62,126.62,126.38,126.56,46780.0,116.44,116.44,116.2193,116.3848,46780.0
2018-10-18 14:45:00,126.57,126.68,126.44,126.47,17199.0,116.394,116.4952,116.2745,116.3021,17199.0
2018-10-18 14:50:00,126.51,126.73,126.51,126.72,10349.0,116.3389,116.5412,116.3389,116.532,10349.0
2018-10-18 14:55:00,126.71,126.72,126.54,126.6,12741.0,116.5228,116.532,116.3664,116.4216,12741.0
2018-10-18 15:00:00,126.62,126.68,126.37,126.4,17566.0,116.44,116.4952,116.2101,116.2377,17566.0
2018-10-18 15:05:00,126.38,126.41,126.19,126.22,15558.0,116.2193,116.2469,116.0446,116.0722,15558.0
2018-10-18 15:10:00,126.19,126.26,126.15,126.17,9615.0,116.0446,116.109,116.0078,116.0262,9615.0
2018-10-18 15:15:00,126.18,126.53,126.15,126.37,18767.0,116.0354,116.3572,116.0078,116.2101,18767.0
2018-10-18 15:20:00,126.33,126.47,126.27,126.47,18342.0,116.1733,116.3021,116.1181,116.3021,18342.0
2018-10-18 15:25:00,126.46,126.53,126.38,126.47,12878.0,116.2929,116.3572,116.2193,116.3021,12878.0
2018-10-18 15:30:00,126.43,126.45,126.22,126.28,21229.0,116.2653,116.2837,116.0722,116.1273,21229.0
2018-10-18 15:35:00,126.31,126.65,126.26,126.63,95425.0,116.1549,116.4676,116.109,116.4492,95425.0
2018-10-18 15:40:00,126.64,126.82,126.58,126.77,43690.0,116.4584,116.6239,116.4032,116.578,43690.0
2018-10-18 15:45:00,126.77,126.89,126.72,126.77,50120.0,116.578,116.6883,116.532,116.578,50120.0
2018-10-18 15:50:00,126.77,126.78,126.65,126.66,85103.0,116.578,116.5871,116.4676,116.4768,85103.0
2018-10-18 15:55:00,126.67,126.78,126.52,126.77,106666.0,116.486,116.5871,116.3481,116.578,106666.0
2018-10-19 09:30:00,128.2,129.86,128.2,129.19,137539.0,117.893,119.4195,117.893,118.8034,137539.0
2018-10-19 09:35:00,129.18,129.18,128.71,128.76,12232.0,118.7942,118.7942,118.362,118.408,12232.0
2018-10-19 09:40:00,128.58,128.99,128.34,128.42,41980.0,118.2424,118.6195,118.0217,118.0953,41980.0
2018-10-19 09:45:00,128.42,128.93,128.3,128.62,22349.0,118.0953,118.5643,117.9849,118.2792,22349.0
2018-10-19 09:50:00,128.56,128.77,128.55,128.77,4044.0,118.224,118.4172,118.2148,118.4172,4044.0
2018-10-19 09:55:00,128.77,128.96,128.77,128.86,5554.0,118.4172,118.5919,118.4172,118.4999,5554.0
2018-10-19 10:00:00,128.91,128.96,128.28,128.37,13664.0,118.5459,118.5919,117.9665,118.0493,13664.0
2018-10-19 10:05:00,128.3,128.33,128.18,128.25,7893.0,117.9849,118.0125,117.8746,117.939,7893.0
2018-10-19 10:10:00,128.25,128.61,128.19,128.49,21860.0,117.939,118.27,117.8838,118.1597,21860.0
2018-10-19 10:15:00,128.5,128.64,128.37,128.48,11139.0,118.1689,118.2976,118.0493,118.1505,11139.0
2018-10-19 10:20:00,128.45,128.66,128.39,128.52,10569.0,118.1229,118.316,118.0677,118.1873,10569.0
2018-10-19 10:25:00,128.51,128.58,128.4,128.53,14104.0,118.1781,118.2424,118.0769,118.1965,14104.0
2018-10-19 10:30:00,128.5,128.63,128.4,128.5,19853.0,118.1689,118.2884,118.0769,118.1689,19853.0
2018-10-19 10:35:00,128.5,128.5,127.96,127.96,16958.0,118.1689,118.1689,117.6723,117.6723,16958.0
2018-10-19 10:40:00,127.95,128.21,127.87,128.07,23099.0,117.6631,117.9022,117.5895,117.7734,23099.0
2018-10-19 10:45:00,128.08,128.08,127.81,127.81,13890.0,117.7826,117.7826,117.5343,117.5343,13890.0
2018-10-19 10:50:00,127.8,127.98,127.72,127.9,9042.0,117.5251,117.6907,117.4516,117.6171,9042.0
2018-10-19 10:55:00,127.86,128.04,127.73,127.88,10751.0,117.5803,117.7458,117.4608,117.5987,10751.0
2018-10-19 11:00:00,127.88,127.92,127.37,127.44,11884.0,117.5987,117.6355,117.1297,117.1941,11884.0
2018-10-19 11:05:00,127.36,127.51,127.14,127.4,14000.0,117.1205,117.2585,116.9182,117.1573,14000.0
2018-10-19 11:10:00,127.28,127.45,127.2,127.33,5526.0,117.0469,117.2033,116.9734,117.0929,5526.0
2018-10-19 11:15:00,127.37,127.48,127.26,127.36,7818.0,117.1297,117.2309,117.0286,117.1205,7818.0
2018-10-19 11:20:00,127.37,127.47,127.33,127.34,18823.0,117.1297,117.2217,117.0929,117.1021,18823.0
2018-10-19 11:25:00,127.33,127.57,127.3,127.36,14635.0,117.0929,117.3136,117.0653,117.1205,14635.0
2018-10-19 11:30:00,127.38,127.47,127.23,127.28,13603.0,117.1389,117.2217,117.001,117.0469,13603.0
2018-10-19 11:35:00,127.32,127.48,127.22,127.48,16382.0,117.0837,117.2309,116.9918,117.2309,16382.0
2018-10-19 11:40:00,127.5,127.56,127.4,127.44,13621.0,117.2493,117.3044,117.1573,117.1941,13621.0
2018-10-19 11:45:00,127.47,127.58,127.36,127.4,7237.0,117.2217,117.3228,117.1205,117.1573,7237.0
2018-10-19 11:50:00,127.35,127.46,127.2,127.2,6875.0,117.1113,117.2125,116.9734,116.9734,6875.0
2018-10-19 11:55:00,127.12,127.45,127.12,127.45,5900.0,116.8998,117.2033,116.8998,117.2033,5900.0
2018-10-19 12:00:00,127.47,127.51,127.23,127.23,4226.0,117.2217,117.2585,117.001,117.001,4226.0
2018-10-19 12:05:00,127.32,127.46,127.27,127.39,6500.0,117.0837,117.2125,117.0378,117.1481,6500.0
2018-10-19 12:10:00,127.28,127.32,127.18,127.28,4910.0,117.0469,117.0837,116.955,117.0469,4910.0
2018-10-19 12:15:00,127.18,127.29,127.03,127.16,10808.0,116.955,117.0561,116.817,116.9366,10808.0
2018-10-19 12:20:00,127.1,127.11,126.84,126.85,7563.0,116.8814,116.8906,116.6423,116.6515,7563.0
2018-10-19 12:25:00,126.83,126.86,126.68,126.7,12943.0,116.6331,116.6607,116.4952,116.5136,12943.0
2018-10-19 12:30:00,126.68,126.72,126.4,126.4,19458.0,116.4952,116.532,116.2377,116.2377,19458.0
2018-10-19 12:35:00,126.45,126.65,126.4,126.54,13699.0,116.2837,116.4676,116.2377,116.3664,13699.0
2018-10-19 12:40:00,126.53,126.61,126.35,126.54,22475.0,116.3572,116.4308,116.1917,116.3664,22475.0
2018-10-19 12:45:00,126.54,126.58,126.43,126.46,13073.0,116.3664,116.4032,116.2653,116.2929,13073.0
2018-10-19 12:50:00,126.43,126.49,126.27,126.45,17548.0,116.2653,116.3205,116.1181,116.2837,17548.0
2018-10-19 12:55:00,126.46,126.58,126.43,126.55,12964.0,116.2929,116.4032,116.2653,116.3756,12964.0
2018-10-19 13:00:00,126.58,126.7,126.48,126.7,4620.0,116.4032,116.5136,116.3113,116.5136,4620.0
2018-10-19 13:05:00,126.74,126.79,126.56,126.61,5800.0,116.5504,116.5963,116.3848,116.4308,5800.0
2018-10-19 13:10:00,126.64,126.95,126.64,126.89,5840.0,116.4584,116.7435,116.4584,116.6883,5840.0
2018-10-19 13:15:00,126.91,127.08,126.91,126.93,12100.0,116.7067,116.863,116.7067,116.7251,12100.0
2018-10-19 13:20:00,126.94,126.94,126.76,126.83,10070.0,116.7343,116.7343,116.5688,116.6331,10070.0
2018-10-19 13:25:00,126.77,126.91,126.71,126.89,10300.0,116.578,116.7067,116.5228,116.6883,10300.0
2018-10-19 13:30:00,126.89,126.91,126.76,126.85,24679.0,116.6883,116.7067,116.5688,116.6515,24679.0
2018-10-19 13:35:00,126.84,126.84,126.56,126.58,16590.0,116.6423,116.6423,116.3848,116.4032,16590.0
2018-10-19 13:40:00,126.59,126.69,126.35,126.39,10675.0,116.4124,116.5044,116.1917,116.2285,10675.0
2018-10-19 13:45:00,126.34,126.49,126.33,126.49,6700.0,116.1825,116.3205,116.1733,116.3205,6700.0
2018-10-19 13:50:00,126.5,126.63,126.43,126.43,3650.0,116.3297,116.4492,116.2653,116.2653,3650.0
2018-10-19 13:55:00,126.43,126.45,126.32,126.32,3537.0,116.2653,116.2837,116.1641,116.1641,3537.0
2018-10-19 14:00:00,126.29,126.31,125.96,125.96,10259.0,116.1365,116.1549,115.8331,115.8331,10259.0
2018-10-19 14:05:00,125.95,126.04,125.65,125.8,17747.0,115.8239,115.9066,115.548,115.6859,17747.0
2018-10-19 14:10:00,125.81,125.91,125.73,125.76,5155.0,115.6951,115.7871,115.6216,115.6492,5155.0
2018-10-19 14:15:00,125.75,125.78,125.56,125.59,19799.0,115.64,115.6675,115.4652,115.4928,19799.0
2018-10-19 14:20:00,125.57,126.0,125.57,126.0,19985.0,115.4744,115.8699,115.4744,115.8699,19985.0
2018-10-19 14:25:00,126.0,126.05,125.61,125.66,24120.0,115.8699,115.9158,115.5112,115.5572,24120.0
2018-10-19 14:30:00,125.68,125.8,125.48,125.62,17846.0,115.5756,115.6859,115.3917,115.5204,17846.0
2018-10-19 14:35:00,125.64,125.88,125.64,125.82,15672.0,115.5388,115.7595,115.5388,115.7043,15672.0
2018-10-19 14:40:00,125.82,125.99,125.81,125.92,5331.0,115.7043,115.8607,115.6951,115.7963,5331.0
2018-10-19 14:45:00,125.92,126.03,125.87,126.03,7181.0,115.7963,115.8974,115.7503,115.8974,7181.0
2018-10-19 14:50:00,126.0,126.12,125.99,126.11,16151.0,115.8699,115.9802,115.8607,115.971,16151.0
2018-10-19 14:55:00,126.11,126.33,125.99,126.21,49035.0,115.971,116.1733,115.8607,116.063,49035.0
2018-10-19 15:00:00,126.22,126.25,125.78,125.84,10061.0,116.0722,116.0998,115.6675,115.7227,10061.0
2018-10-19 15:05:00,125.84,125.93,125.81,125.83,7050.0,115.7227,115.8055,115.6951,115.7135,7050.0
2018-10-19 15:10:00,125.83,126.0,125.82,125.95,7507.0,115.7135,115.8699,115.7043,115.8239,7507.0
2018-10-19 15:15:00,125.86,125.89,125.62,125.84,15517.0,115.7411,115.7687,115.5204,115.7227,15517.0
2018-10-19 15:20:00,125.86,125.98,125.7,125.7,11329.0,115.7411,115.8515,115.594,115.594,11329.0
2018-10-19 15:25:00,125.66,125.91,125.66,125.89,14732.0,115.5572,115.7871,115.5572,115.7687,14732.0
2018-10-19 15:30:00,125.88,126.04,125.88,125.99,14048.0,115.7595,115.9066,115.7595,115.8607,14048.0
2018-10-19 15:35:00,125.97,126.07,125.81,125.84,20465.0,115.8423,115.9342,115.6951,115.7227,20465.0
2018-10-19 15:40:00,125.84,125.93,125.78,125.88,31812.0,115.7227,115.8055,115.6675,115.7595,31812.0
2018-10-19 15:45:00,125.89,126.01,125.67,125.76,34891.0,115.7687,115.8791,115.5664,115.6492,34891.0
2018-10-19 15:50:00,125.76,125.91,125.72,125.77,45324.0,115.6492,115.7871,115.6124,115.6583,45324.0
2018-10-19 15:55:00,125.8,125.8,125.45,125.46,93020.0,115.6859,115.6859,115.3641,115.3733,93020.0
2018-10-22 09:30:00,125.9,126.72,125.79,126.47,32107.0,115.7779,116.532,115.6767,116.3021,32107.0
2018-10-22 09:35:00,126.41,126.72,125.78,126.55,12429.0,116.2469,116.532,115.6675,116.3756,12429.0
2018-10-22 09:40:00,126.66,126.66,126.07,126.07,6531.0,116.4768,116.4768,115.9342,115.9342,6531.0
2018-10-22 09:45:00,126.18,126.48,126.15,126.48,6854.0,116.0354,116.3113,116.0078,116.3113,6854.0
2018-10-22 09:50:00,126.45,126.45,125.74,125.86,13138.0,116.2837,116.2837,115.6308,115.7411,13138.0
2018-10-22 09:55:00,125.94,126.12,125.88,126.05,9071.0,115.8147,115.9802,115.7595,115.9158,9071.0
2018-10-22 10:00:00,125.96,126.07,125.86,125.89,13855.0,115.8331,115.9342,115.7411,115.7687,13855.0
2018-10-22 10:05:00,125.87,126.26,125.81,126.26,9899.0,115.7503,116.109,115.6951,116.109,9899.0
2018-10-22 10:10:00,126.22,126.33,125.97,126.04,17569.0,116.0722,116.1733,115.8423,115.9066,17569.0
2018-10-22 10:15:00,126.07,126.13,125.61,125.7,15223.0,115.9342,115.9894,115.5112,115.594,15223.0
2018-10-22 10:20:00,125.74,125.86,125.63,125.86,8944.0,115.6308,115.7411,115.5296,115.7411,8944.0
2018-10-22 10:25:00,125.89,125.93,125.33,125.52,11971.0,115.7687,115.8055,115.2537,115.4284,11971.0
2018-10-22 10:30:00,125.6,125.8,125.3,125.79,17951.0,115.502,115.6859,115.2261,115.6767,17951.0
2018-10-22 10:35:00,125.8,126.09,125.79,125.94,30126.0,115.6859,115.9526,115.6767,115.8147,30126.0
2018-10-22 10:40:00,125.92,126.22,125.73,126.22,35692.0,115.7963,116.0722,115.6216,116.0722,35692.0
2018-10-22 10:45:00,126.24,126.71,126.19,126.66,17956.0,116.0906,116.5228,116.0446,116.4768,17956.0
2018-10-22 10:50:00,126.63,126.82,126.54,126.58,9200.0,116.4492,116.6239,116.3664,116.4032,9200.0
2018-10-22 10:55:00,126.56,126.7,126.45,126.66,33753.0,116.3848,116.5136,116.2837,116.4768,33753.0
2018-10-22 11:00:00,126.69,126.69,126.44,126.62,22053.0,116.5044,116.5044,116.2745,116.44,22053.0
2018-10-22 11:05:00,126.63,126.94,126.63,126.83,21250.0,116.4492,116.7343,116.4492,116.6331,21250.0
2018-10-22 11:10:00,126.78,126.82,126.5,126.6,12971.0,116.5871,116.6239,116.3297,116.4216,12971.0
2018-10-22 11:15:00,126.61,126.82,126.6,126.68,18221.0,116.4308,116.6239,116.4216,116.4952,18221.0
2018-10-22 11:20:00,126.72,126.87,126.54,126.82,26126.0,116.532,116.6699,116.3664,116.6239,26126.0
2018-10-22 11:25:00,126.95,127.0,126.48,126.59,12360.0,116.7435,116.7895,116.3113,116.4124,12360.0
2018-10-22 11:30:00,126.61,126.77,126.48,126.48,8803.0,116.4308,116.578,116.3113,116.3113,8803.0
2018-10-22 11:35:00,126.52,126.72,126.45,126.53,12844.0,116.3481,116.532,116.2837,116.3572,12844.0
2018-10-22 11:40:00,126.49,126.72,126.46,126.72,5922.0,116.3205,116.532,116.2929,116.532,5922.0
2018-10-22 11:45:00,126.66,126.95,126.53,126.91,11796.0,116.4768,116.7435,116.3572,116.7067,11796.0
2018-10-22 11:50:00,126.95,127.08,126.57,126.76,15865.0,116.7435,116.863,116.394,116.5688,15865.0
2018-10-22 11:55:00,126.75,126.92,126.69,126.77,10653.0,116.5596,116.7159,116.5044,116.578,10653.0
2018-10-22 12:00:00,126.8,126.88,126.67,126.71,10203.0,116.6055,116.6791,116.486,116.5228,10203.0
2018-10-22 12:05:00,126.74,126.85,126.58,126.58,5800.0,116.5504,116.6515,116.4032,116.4032,5800.0
2018-10-22 12:10:00,126.6,126.63,126.35,126.35,4801.0,116.4216,116.4492,116.1917,116.1917,4801.0
2018-10-22 12:15:00,126.34,126.45,126.34,126.4,4201.0,116.1825,116.2837,116.1825,116.2377,4201.0
2018-10-22 12:20:00,126.33,126.38,126.21,126.22,9081.0,116.1733,116.2193,116.063,116.0722,9081.0
2018-10-22 12:25:00,126.27,126.58,126.27,126.58,6262.0,116.1181,116.4032,116.1181,116.4032,6262.0
2018-10-22 12:30:00,126.62,126.66,126.31,126.46,15166.0,116.44,116.4768,116.1549,116.2929,15166.0
2018-10-22 12:35:00,126.54,126.55,126.33,126.43,4020.0,116.3664,116.3756,116.1733,116.2653,4020.0
2018-10-22 12:40:00,126.46,126.64,126.46,126.5,6211.0,116.2929,116.4584,116.2929,116.3297,6211.0
2018-10-22 12:45:00,126.46,126.52,126.29,126.51,6200.0,116.2929,116.3481,116.1365,116.3389,6200.0
2018-10-22 12:50:00,126.44,126.79,126.41,126.72,10161.0,116.2745,116.5963,116.2469,116.532,10161.0
2018-10-22 12:55:00,126.7,126.78,126.47,126.48,18123.0,116.5136,116.5871,116.3021,116.3113,18123.0
2018-10-22 13:00:00,126.48,126.48,126.36,126.44,6713.0,116.3113,116.3113,116.2009,116.2745,6713.0
2018-10-22 13:05:00,126.43,126.67,126.38,126.59,6200.0,116.2653,116.486,116.2193,116.4124,6200.0
2018-10-22 13:10:00,126.61,126.69,126.55,126.69,10455.0,116.4308,116.5044,116.3756,116.5044,10455.0
2018-10-22 13:15:00,126.69,126.73,126.61,126.73,5891.0,116.5044,116.5412,116.4308,116.5412,5891.0
2018-10-22 13:20:00,126.74,126.75,126.53,126.53,7646.0,116.5504,116.5596,116.3572,116.3572,7646.0
2018-10-22 13:25:00,126.5,126.58,126.4,126.56,5674.0,116.3297,116.4032,116.2377,116.3848,5674.0
2018-10-22 13:30:00,126.53,126.58,126.46,126.58,7148.0,116.3572,116.4032,116.2929,116.4032,7148.0
2018-10-22 13:35:00,126.55,126.6,126.44,126.49,5656.0,116.3756,116.4216,116.2745,116.3205,5656.0
2018-10-22 13:40:00,126.5,126.56,126.45,126.5,5623.0,116.3297,116.3848,116.2837,116.3297,5623.0
2018-10-22 13:45:00,126.5,126.58,126.36,126.37,6050.0,116.3297,116.4032,116.2009,116.2101,6050.0
2018-10-22 13:50:00,126.34,126.34,126.03,126.03,5850.0,116.1825,116.1825,115.8974,115.8974,5850.0
2018-10-22 13:55:00,126.11,126.25,126.11,126.16,7642.0,115.971,116.0998,115.971,116.017,7642.0
2018-10-22 14:00:00,126.17,126.22,126.05,126.13,10085.0,116.0262,116.0722,115.9158,115.9894,10085.0
2018-10-22 14:05:00,126.13,126.3,126.12,126.21,20068.0,115.9894,116.1457,115.9802,116.063,20068.0
2018-10-22 14:10:00,126.19,126.37,126.19,126.32,14379.0,116.0446,116.2101,116.0446,116.1641,14379.0
2018-10-22 14:15:00,126.29,126.42,126.24,126.28,12728.0,116.1365,116.2561,116.0906,116.1273,12728.0
2018-10-22 14:20:00,126.26,126.44,126.25,126.34,13382.0,116.109,116.2745,116.0998,116.1825,13382.0
2018-10-22 14:25:00,126.37,126.45,126.32,126.38,9005.0,116.2101,116.2837,116.1641,116.2193,9005.0
2018-10-22 14:30:00,126.35,126.45,126.28,126.43,9923.0,116.1917,116.2837,116.1273,116.2653,9923.0
2018-10-22 14:35:00,126.44,126.55,126.4,126.44,6878.0,116.2745,116.3756,116.2377,116.2745,6878.0
2018-10-22 14:40:00,126.44,126.46,126.32,126.35,12700.0,116.2745,116.2929,116.1641,116.1917,12700.0
2018-10-22 14:45:00,126.42,126.58,126.39,126.52,8300.0,116.2561,116.4032,116.2285,116.3481,8300.0
2018-10-22 14:50:00,126.52,126.52,126.42,126.48,7284.0,116.3481,116.3481,116.2561,116.3113,7284.0
2018-10-22 14:55:00,126.47,126.59,126.44,126.56,6600.0,116.3021,116.4124,116.2745,116.3848,6600.0
2018-10-22 15:00:00,126.5,126.61,126.49,126.53,14019.0,116.3297,116.4308,116.3205,116.3572,14019.0
2018-10-22 15:05:00,126.56,126.56,126.41,126.56,38131.0,116.3848,116.3848,116.2469,116.3848,38131.0
2018-10-22 15:10:00,126.54,126.59,126.38,126.47,25598.0,116.3664,116.4124,116.2193,116.3021,25598.0
2018-10-22 15:15:00,126.47,126.53,126.29,126.35,45134.0,116.3021,116.3572,116.1365,116.1917,45134.0
2018-10-22 15:20:00,126.35,126.53,126.32,126.43,43588.0,116.1917,116.3572,116.1641,116.2653,43588.0
2018-10-22 15:25:00,126.46,126.47,126.25,126.37,47062.0,116.2929,116.3021,116.0998,116.2101,47062.0
2018-10-22 15:30:00,126.35,126.36,126.12,126.34,94033.0,116.1917,116.2009,115.9802,116.1825,94033.0
2018-10-22 15:35:00,126.35,126.38,126.18,126.18,44866.0,116.1917,116.2193,116.0354,116.0354,44866.0
2018-10-22 15:40:00,126.18,126.33,126.04,126.32,20345.0,116.0354,116.1733,115.9066,116.1641,20345.0
2018-10-22 15:45:00,126.3,126.4,126.26,126.31,17977.0,116.1457,116.2377,116.109,116.1549,17977.0
2018-10-22 15:50:00,126.3,126.38,126.29,126.35,30079.0,116.1457,116.2193,116.1365,116.1917,30079.0
2018-10-22 15:55:00,126.34,126.37,126.18,126.18,75787.0,116.1825,116.2101,116.0354,116.0354,75787.0
2018-10-23 09:30:00,124.46,124.95,121.93,124.22,81966.0,114.4537,114.9043,112.1271,114.233,81966.0
2018-10-23 09:35:00,124.21,124.61,123.88,123.93,21410.0,114.2238,114.5916,113.9203,113.9663,21410.0
2018-10-23 09:40:00,123.87,124.51,123.86,124.35,22292.0,113.9111,114.4996,113.9019,114.3525,22292.0
2018-10-23 09:45:00,124.35,124.65,124.11,124.51,32220.0,114.3525,114.6284,114.1318,114.4996,32220.0
2018-10-23 09:50:00,124.55,124.55,124.05,124.15,42922.0,114.5364,114.5364,114.0766,114.1686,42922.0
2018-10-23 09:55:00,124.06,124.13,123.78,123.78,38937.0,114.0858,114.1502,113.8283,113.8283,38937.0
2018-10-23 10:00:00,123.83,124.08,123.24,123.25,23307.0,113.8743,114.1042,113.3318,113.341,23307.0
2018-10-23 10:05:00,123.23,123.61,123.16,123.48,30177.0,113.3226,113.672,113.2582,113.5525,30177.0
2018-10-23 10:10:00,123.41,123.68,123.4,123.4,25926.0,113.4881,113.7364,113.4789,113.4789,25926.0
2018-10-23 10:15:00,123.39,123.42,122.97,123.05,23974.0,113.4697,113.4973,113.0835,113.157,23974.0
2018-10-23 10:20:00,123.06,123.22,122.69,122.93,20453.0,113.1662,113.3134,112.826,113.0467,20453.0
2018-10-23 10:25:00,122.89,123.29,122.85,122.88,23345.0,113.0099,113.3777,112.9731,113.0007,23345.0
2018-10-23 10:30:00,122.85,122.93,122.54,122.6,26318.0,112.9731,113.0467,112.688,112.7432,26318.0
2018-10-23 10:35:00,122.61,122.81,122.44,122.69,27325.0,112.7524,112.9363,112.5961,112.826,27325.0
2018-10-23 10:40:00,122.72,122.82,122.56,122.57,27406.0,112.8536,112.9455,112.7064,112.7156,27406.0
2018-10-23 10:45:00,122.58,123.06,122.55,122.61,58604.0,112.7248,113.1662,112.6972,112.7524,58604.0
2018-10-23 10:50:00,122.58,123.12,122.57,122.86,32196.0,112.7248,113.2214,112.7156,112.9823,32196.0
2018-10-23 10:55:00,122.86,123.0,122.45,122.5,64288.0,112.9823,113.1111,112.6053,112.6512,64288.0
2018-10-23 11:00:00,122.5,122.74,122.42,122.66,28371.0,112.6512,112.872,112.5777,112.7984,28371.0
2018-10-23 11:05:00,122.7,122.73,122.55,122.61,65286.0,112.8352,112.8628,112.6972,112.7524,65286.0
2018-10-23 11:10:00,122.63,122.83,122.6,122.82,68775.0,112.7708,112.9547,112.7432,112.9455,68775.0
2018-10-23 11:15:00,122.81,123.01,122.78,122.9,27802.0,112.9363,113.1202,112.9087,113.0191,27802.0
2018-10-23 11:20:00,122.9,123.09,122.8,122.8,25065.0,113.0191,113.1938,112.9271,112.9271,25065.0
2018-10-23 11:25:00,122.86,123.32,122.82,123.21,17967.0,112.9823,113.4053,112.9455,113.3042,17967.0
2018-10-23 11:30:00,123.19,123.39,123.02,123.02,16106.0,113.2858,113.4697,113.1294,113.1294,16106.0
2018-10-23 11:35:00,123.04,123.35,123.04,123.25,17114.0,113.1478,113.4329,113.1478,113.341,17114.0
2018-10-23 11:40:00,123.23,123.74,123.22,123.55,27065.0,113.3226,113.7916,113.3134,113.6168,27065.0
2018-10-23 11:45:00,123.59,124.16,123.53,123.83,49291.0,113.6536,114.1778,113.5984,113.8743,49291.0
2018-10-23 11:50:00,123.84,123.87,123.62,123.62,19501.0,113.8835,113.9111,113.6812,113.6812,19501.0
2018-10-23 11:55:00,123.62,123.65,123.28,123.41,21915.0,113.6812,113.7088,113.3685,113.4881,21915.0
2018-10-23 12:00:00,123.4,123.54,123.29,123.46,13886.0,113.4789,113.6076,113.3777,113.5341,13886.0
2018-10-23 12:05:00,123.52,123.8,123.52,123.75,13960.0,113.5892,113.8467,113.5892,113.8008,13960.0
2018-10-23 12:10:00,123.77,123.86,123.67,123.83,23704.0,113.8191,113.9019,113.7272,113.8743,23704.0
2018-10-23 12:15:00,123.8,123.98,123.76,123.98,9362.0,113.8467,114.0123,113.8099,114.0123,9362.0
2018-10-23 12:20:00,123.96,124.11,123.95,124.02,13344.0,113.9939,114.1318,113.9847,114.049,13344.0
2018-10-23 12:25:00,124.01,124.36,124.0,124.36,15520.0,114.0398,114.3617,114.0307,114.3617,15520.0
2018-10-23 12:30:00,124.35,124.56,124.33,124.48,15034.0,114.3525,114.5456,114.3341,114.4721,15034.0
2018-10-23 12:35:00,124.48,124.56,124.38,124.47,13042.0,114.4721,114.5456,114.3801,114.4629,13042.0
2018-10-23 12:40:00,124.47,124.67,124.46,124.55,11206.0,114.4629,114.6468,114.4537,114.5364,11206.0
2018-10-23 12:45:00,124.59,124.68,124.47,124.66,15383.0,114.5732,114.656,114.4629,114.6376,15383.0
2018-10-23 12:50:00,124.66,124.69,124.54,124.59,49427.0,114.6376,114.6652,114.5272,114.5732,49427.0
2018-10-23 12:55:00,124.57,124.69,124.56,124.56,21498.0,114.5548,114.6652,114.5456,114.5456,21498.0
2018-10-23 13:00:00,124.57,125.09,124.35,124.99,30506.0,114.5548,115.033,114.3525,114.9411,30506.0
2018-10-23 13:05:00,125.04,125.27,125.02,125.27,11640.0,114.987,115.1985,114.9686,115.1985,11640.0
2018-10-23 13:10:00,125.3,125.39,125.23,125.28,18656.0,115.2261,115.3089,115.1618,115.2077,18656.0
2018-10-23 13:15:00,125.29,125.43,125.29,125.36,21113.0,115.2169,115.3457,115.2169,115.2813,21113.0
2018-10-23 13:20:00,125.3,125.54,125.2,125.49,27274.0,115.2261,115.4468,115.1342,115.4009,27274.0
2018-10-23 13:25:00,125.52,125.69,125.48,125.58,14115.0,115.4284,115.5848,115.3917,115.4836,14115.0
2018-10-23 13:30:00,125.58,125.73,125.57,125.63,12429.0,115.4836,115.6216,115.4744,115.5296,12429.0
2018-10-23 13:35:00,125.59,125.59,125.32,125.46,23422.0,115.4928,115.4928,115.2445,115.3733,23422.0
2018-10-23 13:40:00,125.46,125.49,125.25,125.28,20159.0,115.3733,115.4009,115.1802,115.2077,20159.0
2018-10-23 13:45:00,125.27,125.41,125.25,125.3,18822.0,115.1985,115.3273,115.1802,115.2261,18822.0
2018-10-23 13:50:00,125.3,125.4,125.17,125.19,15085.0,115.2261,115.3181,115.1066,115.125,15085.0
2018-10-23 13:55:00,125.19,125.24,125.15,125.19,9574.0,115.125,115.171,115.0882,115.125,9574.0
2018-10-23 14:00:00,125.2,125.24,125.09,125.21,14616.0,115.1342,115.171,115.033,115.1434,14616.0
2018-10-23 14:05:00,125.18,125.35,125.13,125.35,16570.0,115.1158,115.2721,115.0698,115.2721,16570.0
2018-10-23 14:10:00,125.32,125.34,125.13,125.19,12602.0,115.2445,115.2629,115.0698,115.125,12602.0
2018-10-23 14:15:00,125.2,125.56,125.18,125.53,15254.0,115.1342,115.4652,115.1158,115.4376,15254.0
2018-10-23 14:20:00,125.49,125.68,125.42,125.68,12315.0,115.4009,115.5756,115.3365,115.5756,12315.0
2018-10-23 14:25:00,125.62,125.64,125.52,125.64,12097.0,115.5204,115.5388,115.4284,115.5388,12097.0
2018-10-23 14:30:00,125.62,125.7,125.58,125.58,10444.0,115.5204,115.594,115.4836,115.4836,10444.0
2018-10-23 14:35:00,125.56,125.87,125.56,125.84,23590.0,115.4652,115.7503,115.4652,115.7227,23590.0
2018-10-23 14:40:00,125.82,125.97,125.72,125.81,13005.0,115.7043,115.8423,115.6124,115.6951,13005.0
2018-10-23 14:45:00,125.84,125.84,125.66,125.84,28632.0,115.7227,115.7227,115.5572,115.7227,28632.0
2018-10-23 14:50:00,125.83,126.04,125.8,125.81,12835.0,115.7135,115.9066,115.6859,115.6951,12835.0
2018-10-23 14:55:00,125.78,126.05,125.78,125.98,15376.0,115.6675,115.9158,115.6675,115.8515,15376.0
2018-10-23 15:00:00,126.0,126.17,125.99,126.07,16246.0,115.8699,116.0262,115.8607,115.9342,16246.0
2018-10-23 15:05:00,126.05,126.29,125.95,126.09,18372.0,115.9158,116.1365,115.8239,115.9526,18372.0
2018-10-23 15:10:00,126.06,126.06,125.7,125.74,22770.0,115.925,115.925,115.594,115.6308,22770.0
2018-10-23 15:15:00,125.72,125.97,125.72,125.86,14240.0,115.6124,115.8423,115.6124,115.7411,14240.0
2018-10-23 15:20:00,125.83,125.97,125.8,125.8,26808.0,115.7135,115.8423,115.6859,115.6859,26808.0
2018-10-23 15:25:00,125.81,125.86,125.49,125.49,15158.0,115.6951,115.7411,115.4009,115.4009,15158.0
2018-10-23 15:30:00,125.49,125.72,125.49,125.69,26963.0,115.4009,115.6124,115.4009,115.5848,26963.0
2018-10-23 15:35:00,125.68,125.7,125.36,125.41,23031.0,115.5756,115.594,115.2813,115.3273,23031.0
2018-10-23 15:40:00,125.43,125.52,125.25,125.37,30977.0,115.3457,115.4284,115.1802,115.2905,30977.0
2018-10-23 15:45:00,125.36,125.47,125.24,125.32,34382.0,115.2813,115.3825,115.171,115.2445,34382.0
2018-10-23 15:50:00,125.34,125.4,125.27,125.38,55925.0,115.2629,115.3181,115.1985,115.2997,55925.0
2018-10-23 15:55:00,125.38,125.4,125.22,125.31,121210.0,115.2997,115.3181,115.1526,115.2353,121210.0
2018-10-24 09:30:00,125.68,127.25,125.15,127.04,40764.0,115.5756,117.0194,115.0882,116.8262,40764.0
2018-10-24 09:35:00,127.38,127.42,126.7,127.4,13732.0,117.1389,117.1757,116.5136,117.1573,13732.0
2018-10-24 09:40:00,127.2,127.6,126.93,127.24,14997.0,116.9734,117.3412,116.7251,117.0102,14997.0
2018-10-24 09:45:00,127.13,127.55,126.44,126.62,13814.0,116.909,117.2952,116.2745,116.44,13814.0
2018-10-24 09:50:00,126.62,126.74,126.52,126.67,25288.0,116.44,116.5504,116.3481,116.486,25288.0
2018-10-24 09:55:00,126.76,126.98,126.6,126.77,13919.0,116.5688,116.7711,116.4216,116.578,13919.0
2018-10-24 10:00:00,126.83,126.96,126.6,126.88,8292.0,116.6331,116.7527,116.4216,116.6791,8292.0
2018-10-24 10:05:00,126.82,127.26,126.64,127.18,5753.0,116.6239,117.0286,116.4584,116.955,5753.0
2018-10-24 10:10:00,127.23,127.38,127.18,127.31,10260.0,117.001,117.1389,116.955,117.0745,10260.0
2018-10-24 10:15:00,127.28,127.37,127.17,127.23,10972.0,117.0469,117.1297,116.9458,117.001,10972.0
2018-10-24 10:20:00,127.21,127.61,127.1,127.61,31320.0,116.9826,117.3504,116.8814,117.3504,31320.0
2018-10-24 10:25:00,127.61,127.76,127.51,127.52,26719.0,117.3504,117.4884,117.2585,117.2677,26719.0
2018-10-24 10:30:00,127.5,127.64,127.36,127.44,18553.0,117.2493,117.378,117.1205,117.1941,18553.0
2018-10-24 10:35:00,127.46,127.69,127.29,127.36,8227.0,117.2125,117.424,117.0561,117.1205,8227.0
2018-10-24 10:40:00,127.33,127.44,127.26,127.26,6022.0,117.0929,117.1941,117.0286,117.0286,6022.0
2018-10-24 10:45:00,127.21,127.21,127.0,127.11,13870.0,116.9826,116.9826,116.7895,116.8906,13870.0
2018-10-24 10:50:00,127.11,127.24,127.03,127.06,8017.0,116.8906,117.0102,116.817,116.8446,8017.0
2018-10-24 10:55:00,127.05,127.12,126.97,127.12,16607.0,116.8354,116.8998,116.7619,116.8998,16607.0
2018-10-24 11:00:00,127.18,127.18,126.75,126.86,22390.0,116.955,116.955,116.5596,116.6607,22390.0
2018-10-24 11:05:00,126.83,126.84,126.44,126.44,8309.0,116.6331,116.6423,116.2745,116.2745,8309.0
2018-10-24 11:10:00,126.48,126.69,126.48,126.61,8100.0,116.3113,116.5044,116.3113,116.4308,8100.0
2018-10-24 11:15:00,126.58,126.71,126.52,126.54,8769.0,116.4032,116.5228,116.3481,116.3664,8769.0
2018-10-24 11:20:00,126.5,126.8,126.45,126.65,12407.0,116.3297,116.6055,116.2837,116.4676,12407.0
2018-10-24 11:25:00,126.72,126.87,126.61,126.61,8100.0,116.532,116.6699,116.4308,116.4308,8100.0
2018-10-24 11:30:00,126.61,126.62,126.37,126.56,8022.0,116.4308,116.44,116.2101,116.3848,8022.0
2018-10-24 11:35:00,126.62,126.89,126.45,126.74,8136.0,116.44,116.6883,116.2837,116.5504,8136.0
2018-10-24 11:40:00,126.7,126.74,126.49,126.58,7500.0,116.5136,116.5504,116.3205,116.4032,7500.0
2018-10-24 11:45:00,126.66,127.24,126.66,127.24,10201.0,116.4768,117.0102,116.4768,117.0102,10201.0
2018-10-24 11:50:00,127.27,127.53,127.11,127.53,8857.0,117.0378,117.2768,116.8906,117.2768,8857.0
2018-10-24 11:55:00,127.57,127.85,127.52,127.77,10157.0,117.3136,117.5711,117.2677,117.4976,10157.0
2018-10-24 12:00:00,127.73,127.88,127.57,127.64,8330.0,117.4608,117.5987,117.3136,117.378,8330.0
2018-10-24 12:05:00,127.6,127.69,127.53,127.55,3720.0,117.3412,117.424,117.2768,117.2952,3720.0
2018-10-24 12:10:00,127.57,127.64,127.48,127.62,7192.0,117.3136,117.378,117.2309,117.3596,7192.0
2018-10-24 12:15:00,127.6,127.7,127.23,127.23,9527.0,117.3412,117.4332,117.001,117.001,9527.0
2018-10-24 12:20:00,127.12,127.24,126.89,126.93,5730.0,116.8998,117.0102,116.6883,116.7251,5730.0
2018-10-24 12:25:00,126.98,127.16,126.95,127.13,6053.0,116.7711,116.9366,116.7435,116.909,6053.0
2018-10-24 12:30:00,127.16,127.2,126.88,127.03,5553.0,116.9366,116.9734,116.6791,116.817,5553.0
2018-10-24 12:35:00,126.96,127.0,126.76,126.77,4939.0,116.7527,116.7895,116.5688,116.578,4939.0
2018-10-24 12:40:00,126.8,126.85,126.39,126.54,19626.0,116.6055,116.6515,116.2285,116.3664,19626.0
2018-10-24 12:45:00,126.54,126.62,126.43,126.43,14328.0,116.3664,116.44,116.2653,116.2653,14328.0
2018-10-24 12:50:00,126.38,126.66,126.2,126.66,10835.0,116.2193,116.4768,116.0538,116.4768,10835.0
2018-10-24 12:55:00,126.63,126.78,126.61,126.64,8632.0,116.4492,116.5871,116.4308,116.4584,8632.0
2018-10-24 13:00:00,126.6,126.61,126.17,126.23,4950.0,116.4216,116.4308,116.0262,116.0814,4950.0
2018-10-24 13:05:00,126.27,126.3,126.04,126.05,6039.0,116.1181,116.1457,115.9066,115.9158,6039.0
2018-10-24 13:10:00,126.02,126.18,125.91,126.12,8153.0,115.8882,116.0354,115.7871,115.9802,8153.0
2018-10-24 13:15:00,126.1,126.42,125.92,126.29,5801.0,115.9618,116.2561,115.7963,116.1365,5801.0
2018-10-24 13:20:00,126.33,126.49,126.28,126.4,7894.0,116.1733,116.3205,116.1273,116.2377,7894.0
2018-10-24 13:25:00,126.35,126.36,126.1,126.1,7950.0,116.1917,116.2009,115.9618,115.9618,7950.0
2018-10-24 13:30:00,126.13,126.32,125.78,126.27,10189.0,115.9894,116.1641,115.6675,116.1181,10189.0
2018-10-24 13:35:00,126.36,126.36,126.13,126.13,8065.0,116.2009,116.2009,115.9894,115.9894,8065.0
2018-10-24 13:40:00,126.11,126.67,126.11,126.64,11074.0,115.971,116.486,115.971,116.4584,11074.0
2018-10-24 13:45:00,126.73,126.81,126.55,126.74,10372.0,116.5412,116.6147,116.3756,116.5504,10372.0
2018-10-24 13:50:00,126.73,127.01,126.58,126.89,8950.0,116.5412,116.7987,116.4032,116.6883,8950.0
2018-10-24 13:55:00,126.86,127.01,126.65,126.76,8951.0,116.6607,116.7987,116.4676,116.5688,8951.0
2018-10-24 14:00:00,126.8,126.8,126.52,126.59,9196.0,116.6055,116.6055,116.3481,116.4124,9196.0
2018-10-24 14:05:00,126.58,126.62,126.1,126.16,13701.0,116.4032,116.44,115.9618,116.017,13701.0
2018-10-24 14:10:00,126.16,126.37,126.16,126.37,8270.0,116.017,116.2101,116.017,116.2101,8270.0
2018-10-24 14:15:00,126.29,126.51,126.15,126.47,7584.0,116.1365,116.3389,116.0078,116.3021,7584.0
2018-10-24 14:20:00,126.42,126.73,126.33,126.67,8424.0,116.2561,116.5412,116.1733,116.486,8424.0
2018-10-24 14:25:00,126.57,126.84,126.46,126.73,10157.0,116.394,116.6423,116.2929,116.5412,10157.0
2018-10-24 14:30:00,126.73,126.83,126.56,126.75,7213.0,116.5412,116.6331,116.3848,116.5596,7213.0
2018-10-24 14:35:00,126.74,126.8,126.62,126.8,6426.0,116.5504,116.6055,116.44,116.6055,6426.0
2018-10-24 14:40:00,126.74,126.77,126.39,126.41,5749.0,116.5504,116.578,116.2285,116.2469,5749.0
2018-10-24 14:45:00,126.35,126.37,126.11,126.14,5482.0,116.1917,116.2101,115.971,115.9986,5482.0
2018-10-24 14:50:00,126.13,126.25,126.03,126.03,11092.0,115.9894,116.0998,115.8974,115.8974,11092.0
2018-10-24 14:55:00,126.04,126.23,125.99,126.06,10489.0,115.9066,116.0814,115.8607,115.925,10489.0
2018-10-24 15:00:00,126.04,126.04,125.66,125.76,11478.0,115.9066,115.9066,115.5572,115.6492,11478.0
2018-10-24 15:05:00,125.72,125.87,125.72,125.73,7786.0,115.6124,115.7503,115.6124,115.6216,7786.0
2018-10-24 15:10:00,125.72,126.0,125.72,126.0,12757.0,115.6124,115.8699,115.6124,115.8699,12757.0
2018-10-24 15:15:00,125.95,126.0,125.81,125.86,11529.0,115.8239,115.8699,115.6951,115.7411,11529.0
2018-10-24 15:20:00,125.85,125.85,125.5,125.55,8560.0,115.7319,115.7319,115.4101,115.456,8560.0
2018-10-24 15:25:00,125.52,125.77,125.25,125.33,15025.0,115.4284,115.6583,115.1802,115.2537,15025.0
2018-10-24 15:30:00,125.29,125.38,125.15,125.15,21026.0,115.2169,115.2997,115.0882,115.0882,21026.0
2018-10-24 15:35:00,125.15,125.46,125.15,125.46,15415.0,115.0882,115.3733,115.0882,115.3733,15415.0
2018-10-24 15:40:00,125.45,125.63,125.25,125.25,24858.0,115.3641,115.5296,115.1802,115.1802,24858.0
2018-10-24 15:45:00,125.29,125.3,124.91,124.96,58121.0,115.2169,115.2261,114.8675,114.9135,58121.0
2018-10-24 15:50:00,124.97,124.98,124.62,124.7,64703.0,114.9227,114.9319,114.6008,114.6744,64703.0
2018-10-24 15:55:00,124.64,124.67,124.11,124.29,108639.0,114.6192,114.6468,114.1318,114.2973,108639.0
2018-10-25 09:30:00,124.88,125.05,124.16,124.93,36602.0,114.8399,114.9962,114.1778,114.8859,36602.0
2018-10-25 09:35:00,124.93,125.22,124.81,125.2,30259.0,114.8859,115.1526,114.7755,115.1342,30259.0
2018-10-25 09:40:00,125.22,125.29,124.81,125.22,9213.0,115.1526,115.2169,114.7755,115.1526,9213.0
2018-10-25 09:45:00,125.12,125.67,125.01,125.49,12230.0,115.0606,115.5664,114.9595,115.4009,12230.0
2018-10-25 09:50:00,125.63,125.81,125.49,125.8,9408.0,115.5296,115.6951,115.4009,115.6859,9408.0
2018-10-25 09:55:00,125.72,125.72,125.27,125.42,8388.0,115.6124,115.6124,115.1985,115.3365,8388.0
2018-10-25 10:00:00,125.34,125.74,125.31,125.54,10729.0,115.2629,115.6308,115.2353,115.4468,10729.0
2018-10-25 10:05:00,125.6,125.68,125.2,125.24,10805.0,115.502,115.5756,115.1342,115.171,10805.0
2018-10-25 10:10:00,125.27,125.35,124.92,125.04,7145.0,115.1985,115.2721,114.8767,114.987,7145.0
2018-10-25 10:15:00,125.06,125.41,125.06,125.26,6301.0,115.0054,115.3273,115.0054,115.1894,6301.0
2018-10-25 10:20:00,125.26,125.27,124.95,124.97,7205.0,115.1894,115.1985,114.9043,114.9227,7205.0
2018-10-25 10:25:00,125.03,125.39,125.03,125.37,9626.0,114.9778,115.3089,114.9778,115.2905,9626.0
2018-10-25 10:30:00,125.37,125.95,125.34,125.8,17205.0,115.2905,115.8239,115.2629,115.6859,17205.0
2018-10-25 10:35:00,125.89,126.03,125.88,125.88,11256.0,115.7687,115.8974,115.7595,115.7595,11256.0
2018-10-25 10:40:00,125.81,126.06,125.62,125.93,8203.0,115.6951,115.925,115.5204,115.8055,8203.0
2018-10-25 10:45:00,125.95,126.17,125.85,126.04,19320.0,115.8239,116.0262,115.7319,115.9066,19320.0
2018-10-25 10:50:00,126.06,126.2,126.0,126.15,6139.0,115.925,116.0538,115.8699,116.0078,6139.0
2018-10-25 10:55:00,126.13,126.3,125.99,126.0,12801.0,115.9894,116.1457,115.8607,115.8699,12801.0
2018-10-25 11:00:00,126.0,126.22,125.87,125.98,10297.0,115.8699,116.0722,115.7503,115.8515,10297.0
2018-10-25 11:05:00,126.0,126.08,125.84,125.99,5918.0,115.8699,115.9434,115.7227,115.8607,5918.0
2018-10-25 11:10:00,126.04,126.06,125.77,125.91,11280.0,115.9066,115.925,115.6583,115.7871,11280.0
2018-10-25 11:15:00,125.89,126.28,125.88,126.28,5635.0,115.7687,116.1273,115.7595,116.1273,5635.0
2018-10-25 11:20:00,126.28,126.9,126.28,126.78,28782.0,116.1273,116.6975,116.1273,116.5871,28782.0
2018-10-25 11:25:00,126.79,127.04,126.79,126.97,10928.0,116.5963,116.8262,116.5963,116.7619,10928.0
2018-10-25 11:30:00,126.97,127.08,126.77,126.85,8450.0,116.7619,116.863,116.578,116.6515,8450.0
2018-10-25 11:35:00,126.79,126.87,126.74,126.83,24874.0,116.5963,116.6699,116.5504,116.6331,24874.0
2018-10-25 11:40:00,126.86,126.96,126.75,126.94,21949.0,116.6607,116.7527,116.5596,116.7343,21949.0
2018-10-25 11:45:00,126.96,127.05,126.67,126.9,14143.0,116.7527,116.8354,116.486,116.6975,14143.0
2018-10-25 11:50:00,127.0,127.14,126.89,126.97,9073.0,116.7895,116.9182,116.6883,116.7619,9073.0
2018-10-25 11:55:00,127.02,127.04,126.7,126.89,23862.0,116.8079,116.8262,116.5136,116.6883,23862.0
2018-10-25 12:00:00,126.84,126.9,126.72,126.88,12017.0,116.6423,116.6975,116.532,116.6791,12017.0
2018-10-25 12:05:00,126.83,127.01,126.82,127.0,12529.0,116.6331,116.7987,116.6239,116.7895,12529.0
2018-10-25 12:10:00,127.0,127.02,126.64,126.7,7708.0,116.7895,116.8079,116.4584,116.5136,7708.0
2018-10-25 12:15:00,126.7,126.73,126.5,126.56,10540.0,116.5136,116.5412,116.3297,116.3848,10540.0
2018-10-25 12:20:00,126.56,126.67,126.5,126.54,14142.0,116.3848,116.486,116.3297,116.3664,14142.0
2018-10-25 12:25:00,126.54,126.64,126.51,126.51,7091.0,116.3664,116.4584,116.3389,116.3389,7091.0
2018-10-25 12:30:00,126.51,126.75,126.48,126.66,11489.0,116.3389,116.5596,116.3113,116.4768,11489.0
2018-10-25 12:35:00,126.69,126.85,126.69,126.85,3002.0,116.5044,116.6515,116.5044,116.6515,3002.0
2018-10-25 12:40:00,126.91,126.91,126.61,126.7,6019.0,116.7067,116.7067,116.4308,116.5136,6019.0
2018-10-25 12:45:00,126.71,126.88,126.7,126.83,2705.0,116.5228,116.6791,116.5136,116.6331,2705.0
2018-10-25 12:50:00,126.82,126.93,126.82,126.92,3632.0,116.6239,116.7251,116.6239,116.7159,3632.0
2018-10-25 12:55:00,126.92,126.94,126.77,126.78,4143.0,116.7159,116.7343,116.578,116.5871,4143.0
2018-10-25 13:00:00,126.76,126.95,126.74,126.74,7504.0,116.5688,116.7435,116.5504,116.5504,7504.0
2018-10-25 13:05:00,126.75,126.8,126.66,126.69,11744.0,116.5596,116.6055,116.4768,116.5044,11744.0
2018-10-25 13:10:00,126.67,126.75,126.59,126.74,15694.0,116.486,116.5596,116.4124,116.5504,15694.0
2018-10-25 13:15:00,126.71,126.78,126.67,126.78,9071.0,116.5228,116.5871,116.486,116.5871,9071.0
2018-10-25 13:20:00,126.74,126.85,126.67,126.69,6653.0,116.5504,116.6515,116.486,116.5044,6653.0
2018-10-25 13:25:00,126.73,126.88,126.72,126.83,4226.0,116.5412,116.6791,116.532,116.6331,4226.0
2018-10-25 13:30:00,126.8,126.88,126.71,126.85,7303.0,116.6055,116.6791,116.5228,116.6515,7303.0
2018-10-25 13:35:00,126.89,127.1,126.89,127.04,6247.0,116.6883,116.8814,116.6883,116.8262,6247.0
2018-10-25 13:40:00,127.04,127.15,127.01,127.09,2901.0,116.8262,116.9274,116.7987,116.8722,2901.0
2018-10-25 13:45:00,127.09,127.1,126.93,126.97,7190.0,116.8722,116.8814,116.7251,116.7619,7190.0
2018-10-25 13:50:00,126.94,126.97,126.66,126.7,4916.0,116.7343,116.7619,116.4768,116.5136,4916.0
2018-10-25 13:55:00,126.69,126.83,126.64,126.77,13784.0,116.5044,116.6331,116.4584,116.578,13784.0
2018-10-25 14:00:00,126.78,126.84,126.71,126.76,5518.0,116.5871,116.6423,116.5228,116.5688,5518.0
2018-10-25 14:05:00,126.8,126.99,126.8,126.93,4229.0,116.6055,116.7803,116.6055,116.7251,4229.0
2018-10-25 14:10:00,126.91,127.04,126.85,126.91,5186.0,116.7067,116.8262,116.6515,116.7067,5186.0
2018-10-25 14:15:00,126.98,127.02,126.82,126.86,7585.0,116.7711,116.8079,116.6239,116.6607,7585.0
2018-10-25 14:20:00,126.87,127.12,126.87,127.11,10202.0,116.6699,116.8998,116.6699,116.8906,10202.0
2018-10-25 14:25:00,127.12,127.25,126.96,127.22,7100.0,116.8998,117.0194,116.7527,116.9918,7100.0
2018-10-25 14:30:00,127.2,127.44,127.17,127.44,4300.0,116.9734,117.1941,116.9458,117.1941,4300.0
2018-10-25 14:35:00,127.42,127.48,127.3,127.4,6738.0,117.1757,117.2309,117.0653,117.1573,6738.0
2018-10-25 14:40:00,127.37,127.45,127.32,127.37,8015.0,117.1297,117.2033,117.0837,117.1297,8015.0
2018-10-25 14:45:00,127.38,127.48,127.35,127.37,6502.0,117.1389,117.2309,117.1113,117.1297,6502.0
2018-10-25 14:50:00,127.4,127.4,127.12,127.12,7735.0,117.1573,117.1573,116.8998,116.8998,7735.0
2018-10-25 14:55:00,127.16,127.2,127.02,127.03,9413.0,116.9366,116.9734,116.8079,116.817,9413.0
2018-10-25 15:00:00,127.05,127.08,126.83,126.92,13593.0,116.8354,116.863,116.6331,116.7159,13593.0
2018-10-25 15:05:00,126.88,126.97,126.84,126.88,10055.0,116.6791,116.7619,116.6423,116.6791,10055.0
2018-10-25 15:10:00,126.84,126.96,126.81,126.93,10423.0,116.6423,116.7527,116.6147,116.7251,10423.0
2018-10-25 15:15:00,126.97,127.03,126.9,126.98,12201.0,116.7619,116.817,116.6975,116.7711,12201.0
2018-10-25 15:20:00,126.95,126.98,126.81,126.87,14908.0,116.7435,116.7711,116.6147,116.6699,14908.0
2018-10-25 15:25:00,126.86,126.95,126.79,126.95,17839.0,116.6607,116.7435,116.5963,116.7435,17839.0
2018-10-25 15:30:00,126.98,127.03,126.68,126.76,35338.0,116.7711,116.817,116.4952,116.5688,35338.0
2018-10-25 15:35:00,126.75,126.85,126.64,126.71,17083.0,116.5596,116.6515,116.4584,116.5228,17083.0
2018-10-25 15:40:00,126.72,126.83,126.32,126.43,45167.0,116.532,116.6331,116.1641,116.2653,45167.0
2018-10-25 15:45:00,126.44,126.49,126.21,126.38,55390.0,116.2745,116.3205,116.063,116.2193,55390.0
2018-10-25 15:50:00,126.36,126.36,125.99,126.16,62102.0,116.2009,116.2009,115.8607,116.017,62102.0
2018-10-25 15:55:00,126.17,126.44,126.06,126.41,82849.0,116.0262,116.2745,115.925,116.2469,82849.0
2018-10-26 09:30:00,124.93,124.93,123.52,124.52,38998.0,114.8859,114.8859,113.5892,114.5088,38998.0
2018-10-26 09:35:00,124.52,125.17,124.48,124.79,19613.0,114.5088,115.1066,114.4721,114.7571,19613.0
2018-10-26 09:40:00,124.92,125.35,124.92,125.25,9216.0,114.8767,115.2721,114.8767,115.1802,9216.0
2018-10-26 09:45:00,125.21,125.55,125.09,125.48,9460.0,115.1434,115.456,115.033,115.3917,9460.0
2018-10-26 09:50:00,125.48,125.48,125.03,125.3,12099.0,115.3917,115.3917,114.9778,115.2261,12099.0
2018-10-26 09:55:00,125.31,125.46,124.99,125.16,7890.0,115.2353,115.3733,114.9411,115.0974,7890.0
2018-10-26 10:00:00,125.07,125.11,124.83,124.86,29506.0,115.0146,115.0514,114.7939,114.8215,29506.0
2018-10-26 10:05:00,124.86,124.87,124.11,124.18,47465.0,114.8215,114.8307,114.1318,114.1962,47465.0
2018-10-26 10:10:00,124.27,124.54,124.0,124.11,10169.0,114.2789,114.5272,114.0307,114.1318,10169.0
2018-10-26 10:15:00,124.22,124.26,123.93,124.21,6310.0,114.233,114.2697,113.9663,114.2238,6310.0
2018-10-26 10:20:00,124.15,124.35,123.94,124.32,3775.0,114.1686,114.3525,113.9755,114.3249,3775.0
2018-10-26 10:25:00,124.3,124.5,124.25,124.34,10215.0,114.3065,114.4905,114.2606,114.3433,10215.0
2018-10-26 10:30:00,124.13,124.29,123.81,124.12,12400.0,114.1502,114.2973,113.8559,114.141,12400.0
2018-10-26 10:35:00,124.08,124.29,123.89,124.07,11955.0,114.1042,114.2973,113.9295,114.095,11955.0
2018-10-26 10:40:00,124.1,124.21,123.8,123.86,7958.0,114.1226,114.2238,113.8467,113.9019,7958.0
2018-10-26 10:45:00,123.82,123.85,123.59,123.66,4748.0,113.8651,113.8927,113.6536,113.718,4748.0
2018-10-26 10:50:00,123.68,123.76,123.32,123.34,10002.0,113.7364,113.8099,113.4053,113.4237,10002.0
2018-10-26 10:55:00,123.31,123.54,123.02,123.02,10291.0,113.3961,113.6076,113.1294,113.1294,10291.0
2018-10-26 11:00:00,123.06,123.36,122.94,123.31,9817.0,113.1662,113.4421,113.0559,113.3961,9817.0
2018-10-26 11:05:00,123.25,123.82,123.23,123.67,9901.0,113.341,113.8651,113.3226,113.7272,9901.0
2018-10-26 11:10:00,123.64,123.8,123.46,123.69,8107.0,113.6996,113.8467,113.5341,113.7456,8107.0
2018-10-26 11:15:00,123.64,124.31,123.63,124.24,14971.0,113.6996,114.3157,113.6904,114.2514,14971.0
2018-10-26 11:20:00,124.26,124.57,124.09,124.54,10754.0,114.2697,114.5548,114.1134,114.5272,10754.0
2018-10-26 11:25:00,124.54,124.73,124.34,124.61,6900.0,114.5272,114.702,114.3433,114.5916,6900.0
2018-10-26 11:30:00,124.68,125.14,124.67,125.14,7693.0,114.656,115.079,114.6468,115.079,7693.0
2018-10-26 11:35:00,125.12,125.13,124.76,124.81,6345.0,115.0606,115.0698,114.7296,114.7755,6345.0
2018-10-26 11:40:00,124.8,124.93,124.52,124.55,9215.0,114.7663,114.8859,114.5088,114.5364,9215.0
2018-10-26 11:45:00,124.62,124.65,124.49,124.59,4325.0,114.6008,114.6284,114.4813,114.5732,4325.0
2018-10-26 11:50:00,124.67,125.06,124.62,124.96,10497.0,114.6468,115.0054,114.6008,114.9135,10497.0
2018-10-26 11:55:00,124.93,125.11,124.81,124.81,5544.0,114.8859,115.0514,114.7755,114.7755,5544.0
2018-10-26 12:00:00,124.84,124.97,124.73,124.96,6287.0,114.8031,114.9227,114.702,114.9135,6287.0
2018-10-26 12:05:00,124.97,125.37,124.97,125.31,9080.0,114.9227,115.2905,114.9227,115.2353,9080.0
2018-10-26 12:10:00,125.26,125.29,125.08,125.15,11791.0,115.1894,115.2169,115.0238,115.0882,11791.0
2018-10-26 12:15:00,125.14,125.42,125.11,125.31,12821.0,115.079,115.3365,115.0514,115.2353,12821.0
2018-10-26 12:20:00,125.38,125.63,125.24,125.34,9809.0,115.2997,115.5296,115.171,115.2629,9809.0
2018-10-26 12:25:00,125.39,125.44,125.3,125.42,6230.0,115.3089,115.3549,115.2261,115.3365,6230.0
2018-10-26 12:30:00,125.42,125.64,125.29,125.39,7872.0,115.3365,115.5388,115.2169,115.3089,7872.0
2018-10-26 12:35:00,125.54,125.6,125.42,125.6,7769.0,115.4468,115.502,115.3365,115.502,7769.0
2018-10-26 12:40:00,125.58,125.97,125.53,125.97,11217.0,115.4836,115.8423,115.4376,115.8423,11217.0
2018-10-26 12:45:00,125.96,126.25,125.88,126.23,10621.0,115.8331,116.0998,115.7595,116.0814,10621.0
2018-10-26 12:50:00,126.28,126.28,126.0,126.13,9064.0,116.1273,116.1273,115.8699,115.9894,9064.0
2018-10-26 12:55:00,126.1,126.1,125.97,126.02,12194.0,115.9618,115.9618,115.8423,115.8882,12194.0
2018-10-26 13:00:00,126.1,126.34,126.09,126.33,7661.0,115.9618,116.1825,115.9526,116.1733,7661.0
2018-10-26 13:05:00,126.36,126.44,125.99,125.99,5785.0,116.2009,116.2745,115.8607,115.8607,5785.0
2018-10-26 13:10:00,126.0,126.06,125.78,125.87,8981.0,115.8699,115.925,115.6675,115.7503,8981.0
2018-10-26 13:15:00,125.95,126.0,125.72,125.82,4798.0,115.8239,115.8699,115.6124,115.7043,4798.0
2018-10-26 13:20:00,125.82,125.84,125.53,125.63,4196.0,115.7043,115.7227,115.4376,115.5296,4196.0
2018-10-26 13:25:00,125.64,125.68,125.52,125.56,3532.0,115.5388,115.5756,115.4284,115.4652,3532.0
2018-10-26 13:30:00,125.45,125.45,125.17,125.25,6343.0,115.3641,115.3641,115.1066,115.1802,6343.0
2018-10-26 13:35:00,125.24,125.35,125.15,125.21,9929.0,115.171,115.2721,115.0882,115.1434,9929.0
2018-10-26 13:40:00,125.21,125.62,125.21,125.58,5104.0,115.1434,115.5204,115.1434,115.4836,5104.0
2018-10-26 13:45:00,125.55,125.72,125.36,125.72,5518.0,115.456,115.6124,115.2813,115.6124,5518.0
2018-10-26 13:50:00,125.66,125.74,125.54,125.7,6593.0,115.5572,115.6308,115.4468,115.594,6593.0
2018-10-26 13:55:00,125.76,125.82,125.7,125.7,3780.0,115.6492,115.7043,115.594,115.594,3780.0
2018-10-26 14:00:00,125.69,125.77,125.25,125.36,10188.0,115.5848,115.6583,115.1802,115.2813,10188.0
2018-10-26 14:05:00,125.34,125.45,125.23,125.45,5316.0,115.2629,115.3641,115.1618,115.3641,5316.0
2018-10-26 14:10:00,125.42,125.51,125.07,125.23,9304.0,115.3365,115.4193,115.0146,115.1618,9304.0
2018-10-26 14:15:00,125.17,125.24,125.05,125.15,5524.0,115.1066,115.171,114.9962,115.0882,5524.0
2018-10-26 14:20:00,125.21,125.28,124.95,125.27,11881.0,115.1434,115.2077,114.9043,115.1985,11881.0
2018-10-26 14:25:00,125.35,125.63,125.3,125.5,9244.0,115.2721,115.5296,115.2261,115.4101,9244.0
2018-10-26 14:30:00,125.46,125.75,125.35,125.56,6300.0,115.3733,115.64,115.2721,115.4652,6300.0
2018-10-26 14:35:00,125.6,125.92,125.57,125.75,8493.0,115.502,115.7963,115.4744,115.64,8493.0
2018-10-26 14:40:00,125.76,125.84,125.48,125.54,6000.0,115.6492,115.7227,115.3917,115.4468,6000.0
2018-10-26 14:45:00,125.55,125.55,125.26,125.32,6000.0,115.456,115.456,115.1894,115.2445,6000.0
2018-10-26 14:50:00,125.37,125.4,125.21,125.26,8022.0,115.2905,115.3181,115.1434,115.1894,8022.0
2018-10-26 14:55:00,125.27,125.32,125.0,125.1,24076.0,115.1985,115.2445,114.9503,115.0422,24076.0
2018-10-26 15:00:00,125.08,125.08,124.78,124.98,30034.0,115.0238,115.0238,114.7479,114.9319,30034.0
2018-10-26 15:05:00,124.96,125.02,124.81,124.96,19422.0,114.9135,114.9686,114.7755,114.9135,19422.0
2018-10-26 15:10:00,124.95,125.06,124.78,124.91,35341.0,114.9043,115.0054,114.7479,114.8675,35341.0
2018-10-26 15:15:00,124.94,125.47,124.94,125.39,14482.0,114.8951,115.3825,114.8951,115.3089,14482.0
2018-10-26 15:20:00,125.42,125.77,125.37,125.47,14164.0,115.3365,115.6583,115.2905,115.3825,14164.0
2018-10-26 15:25:00,125.44,125.79,125.34,125.76,31448.0,115.3549,115.6767,115.2629,115.6492,31448.0
2018-10-26 15:30:00,125.77,125.77,125.07,125.1,30796.0,115.6583,115.6583,115.0146,115.0422,30796.0
2018-10-26 15:35:00,125.08,125.71,125.07,125.42,28424.0,115.0238,115.6032,115.0146,115.3365,28424.0
2018-10-26 15:40:00,125.39,125.49,125.16,125.23,35301.0,115.3089,115.4009,115.0974,115.1618,35301.0
2018-10-26 15:45:00,125.27,125.99,125.27,125.82,26298.0,115.1985,115.8607,115.1985,115.7043,26298.0
2018-10-26 15:50:00,125.85,126.26,125.85,125.99,32032.0,115.7319,116.109,115.7319,115.8607,32032.0
2018-10-26 15:55:00,125.88,125.88,125.2,125.6,72147.0,115.7595,115.7595,115.1342,115.502,72147.0
2018-10-29 09:30:00,126.25,126.94,126.14,126.58,40921.0,116.0998,116.7343,115.9986,116.4032,40921.0
2018-10-29 09:35:00,126.54,126.72,126.28,126.53,20148.0,116.3664,116.532,116.1273,116.3572,20148.0
2018-10-29 09:40:00,126.58,127.11,126.46,127.09,26129.0,116.4032,116.8906,116.2929,116.8722,26129.0
2018-10-29 09:45:00,127.05,127.63,127.05,127.56,38907.0,116.8354,117.3688,116.8354,117.3044,38907.0
2018-10-29 09:50:00,127.54,127.77,127.49,127.7,37426.0,117.286,117.4976,117.2401,117.4332,37426.0
2018-10-29 09:55:00,127.7,127.94,127.53,127.66,23908.0,117.4332,117.6539,117.2768,117.3964,23908.0
2018-10-29 10:00:00,127.7,128.23,127.69,127.92,18613.0,117.4332,117.9206,117.424,117.6355,18613.0
2018-10-29 10:05:00,127.92,128.26,127.92,128.08,38715.0,117.6355,117.9482,117.6355,117.7826,38715.0
2018-10-29 10:10:00,128.11,128.18,127.98,128.1,16500.0,117.8102,117.8746,117.6907,117.801,16500.0
2018-10-29 10:15:00,128.1,128.35,128.04,128.15,18353.0,117.801,118.0309,117.7458,117.847,18353.0
2018-10-29 10:20:00,128.15,128.27,128.09,128.22,21057.0,117.847,117.9574,117.7918,117.9114,21057.0
2018-10-29 10:25:00,128.27,128.35,128.16,128.32,24631.0,117.9574,118.0309,117.8562,118.0033,24631.0
2018-10-29 10:30:00,128.36,128.48,128.2,128.48,29062.0,118.0401,118.1505,117.893,118.1505,29062.0
2018-10-29 10:35:00,128.43,128.46,128.26,128.46,16080.0,118.1045,118.1321,117.9482,118.1321,16080.0
2018-10-29 10:40:00,128.43,128.49,128.3,128.48,22529.0,118.1045,118.1597,117.9849,118.1505,22529.0
2018-10-29 10:45:00,128.46,128.58,128.11,128.14,22179.0,118.1321,118.2424,117.8102,117.8378,22179.0
2018-10-29 10:50:00,128.14,128.62,128.14,128.6,28823.0,117.8378,118.2792,117.8378,118.2608,28823.0
2018-10-29 10:55:00,128.55,128.76,128.35,128.58,31484.0,118.2148,118.408,118.0309,118.2424,31484.0
2018-10-29 11:00:00,128.62,128.66,128.25,128.45,22133.0,118.2792,118.316,117.939,118.1229,22133.0
2018-10-29 11:05:00,128.48,128.63,128.29,128.29,18164.0,118.1505,118.2884,117.9757,117.9757,18164.0
2018-10-29 11:10:00,128.28,128.28,127.96,128.0,20408.0,117.9665,117.9665,117.6723,117.7091,20408.0
2018-10-29 11:15:00,128.0,128.01,127.5,127.59,32591.0,117.7091,117.7183,117.2493,117.332,32591.0
2018-10-29 11:20:00,127.55,127.71,127.52,127.71,17950.0,117.2952,117.4424,117.2677,117.4424,17950.0
2018-10-29 11:25:00,127.74,127.88,127.7,127.81,14006.0,117.47,117.5987,117.4332,117.5343,14006.0
2018-10-29 11:30:00,127.84,127.94,127.72,127.78,16312.0,117.5619,117.6539,117.4516,117.5067,16312.0
2018-10-29 11:35:00,127.75,127.82,127.58,127.72,12850.0,117.4792,117.5435,117.3228,117.4516,12850.0
2018-10-29 11:40:00,127.69,128.03,127.64,128.03,13334.0,117.424,117.7366,117.378,117.7366,13334.0
2018-10-29 11:45:00,128.02,128.14,127.9,128.01,18160.0,117.7275,117.8378,117.6171,117.7183,18160.0
2018-10-29 11:50:00,128.04,128.15,127.88,127.88,22244.0,117.7458,117.847,117.5987,117.5987,22244.0
2018-10-29 11:55:00,127.88,127.96,127.61,127.66,15268.0,117.5987,117.6723,117.3504,117.3964,15268.0
2018-10-29 12:00:00,127.61,127.77,127.3,127.51,17615.0,117.3504,117.4976,117.0653,117.2585,17615.0
2018-10-29 12:05:00,127.5,127.52,127.23,127.23,16692.0,117.2493,117.2677,117.001,117.001,16692.0
2018-10-29 12:10:00,127.26,127.26,126.85,126.96,19435.0,117.0286,117.0286,116.6515,116.7527,19435.0
2018-10-29 12:15:00,126.93,127.1,126.74,126.74,7722.0,116.7251,116.8814,116.5504,116.5504,7722.0
2018-10-29 12:20:00,126.74,126.92,126.69,126.88,10912.0,116.5504,116.7159,116.5044,116.6791,10912.0
2018-10-29 12:25:00,126.84,126.92,126.67,126.8,11752.0,116.6423,116.7159,116.486,116.6055,11752.0
2018-10-29 12:30:00,126.7,126.83,126.63,126.69,6419.0,116.5136,116.6331,116.4492,116.5044,6419.0
2018-10-29 12:35:00,126.71,126.95,126.7,126.86,14010.0,116.5228,116.7435,116.5136,116.6607,14010.0
2018-10-29 12:40:00,126.93,127.24,126.93,127.09,15781.0,116.7251,117.0102,116.7251,116.8722,15781.0
2018-10-29 12:45:00,127.09,127.15,126.91,127.02,13880.0,116.8722,116.9274,116.7067,116.8079,13880.0
2018-10-29 12:50:00,127.01,127.14,126.99,127.02,8001.0,116.7987,116.9182,116.7803,116.8079,8001.0
2018-10-29 12:55:00,126.98,127.08,126.79,127.07,15788.0,116.7711,116.863,116.5963,116.8538,15788.0
2018-10-29 13:00:00,127.06,127.48,127.04,127.43,11980.0,116.8446,117.2309,116.8262,117.1849,11980.0
2018-10-29 13:05:00,127.36,127.48,127.26,127.48,6200.0,117.1205,117.2309,117.0286,117.2309,6200.0
2018-10-29 13:10:00,127.48,127.48,127.18,127.23,4351.0,117.2309,117.2309,116.955,117.001,4351.0
2018-10-29 13:15:00,127.25,127.25,127.01,127.11,12500.0,117.0194,117.0194,116.7987,116.8906,12500.0
2018-10-29 13:20:00,127.04,127.22,126.98,127.11,6577.0,116.8262,116.9918,116.7711,116.8906,6577.0
2018-10-29 13:25:00,127.16,127.16,126.95,127.09,11192.0,116.9366,116.9366,116.7435,116.8722,11192.0
2018-10-29 13:30:00,127.05,127.28,127.03,127.21,7814.0,116.8354,117.0469,116.817,116.9826,7814.0
2018-10-29 13:35:00,127.23,127.24,126.99,126.99,7075.0,117.001,117.0102,116.7803,116.7803,7075.0
2018-10-29 13:40:00,127.02,127.05,126.82,127.01,5002.0,116.8079,116.8354,116.6239,116.7987,5002.0
2018-10-29 13:45:00,127.03,127.17,126.81,126.88,5257.0,116.817,116.9458,116.6147,116.6791,5257.0
2018-10-29 13:50:00,126.91,127.1,126.83,126.93,6379.0,116.7067,116.8814,116.6331,116.7251,6379.0
2018-10-29 13:55:00,126.86,126.98,126.8,126.84,7486.0,116.6607,116.7711,116.6055,116.6423,7486.0
2018-10-29 14:00:00,126.84,126.92,126.65,126.87,16403.0,116.6423,116.7159,116.4676,116.6699,16403.0
2018-10-29 14:05:00,126.86,127.0,126.84,126.91,8414.0,116.6607,116.7895,116.6423,116.7067,8414.0
2018-10-29 14:10:00,126.94,126.94,126.56,126.67,30319.0,116.7343,116.7343,116.3848,116.486,30319.0
2018-10-29 14:15:00,126.67,126.67,126.33,126.44,44203.0,116.486,116.486,116.1733,116.2745,44203.0
2018-10-29 14:20:00,126.45,126.52,126.29,126.46,6103.0,116.2837,116.3481,116.1365,116.2929,6103.0
2018-10-29 14:25:00,126.43,126.55,126.33,126.39,11441.0,116.2653,116.3756,116.1733,116.2285,11441.0
2018-10-29 14:30:00,126.37,126.42,126.21,126.29,32564.0,116.2101,116.2561,116.063,116.1365,32564.0
2018-10-29 14:35:00,126.24,126.48,126.2,126.24,9815.0,116.0906,116.3113,116.0538,116.0906,9815.0
2018-10-29 14:40:00,126.19,126.57,126.17,126.41,10399.0,116.0446,116.394,116.0262,116.2469,10399.0
2018-10-29 14:45:00,126.45,126.63,126.36,126.43,16771.0,116.2837,116.4492,116.2009,116.2653,16771.0
2018-10-29 14:50:00,126.4,126.46,126.21,126.33,36162.0,116.2377,116.2929,116.063,116.1733,36162.0
2018-10-29 14:55:00,126.33,126.54,126.27,126.41,34659.0,116.1733,116.3664,116.1181,116.2469,34659.0
2018-10-29 15:00:00,126.42,126.43,126.16,126.2,56490.0,116.2561,116.2653,116.017,116.0538,56490.0
2018-10-29 15:05:00,126.2,126.26,126.0,126.07,46673.0,116.0538,116.109,115.8699,115.9342,46673.0
2018-10-29 15:10:00,126.08,126.23,125.77,125.94,51259.0,115.9434,116.0814,115.6583,115.8147,51259.0
2018-10-29 15:15:00,125.89,126.2,125.77,126.18,58629.0,115.7687,116.0538,115.6583,116.0354,58629.0
2018-10-29 15:20:00,126.18,126.26,125.98,126.15,107860.0,116.0354,116.109,115.8515,116.0078,107860.0
2018-10-29 15:25:00,126.16,126.25,125.9,126.07,49918.0,116.017,116.0998,115.7779,115.9342,49918.0
2018-10-29 15:30:00,126.07,126.28,125.96,126.22,135243.0,115.9342,116.1273,115.8331,116.0722,135243.0
2018-10-29 15:35:00,126.21,126.25,126.01,126.1,98353.0,116.063,116.0998,115.8791,115.9618,98353.0
2018-10-29 15:40:00,126.08,126.08,125.27,125.33,46246.0,115.9434,115.9434,115.1985,115.2537,46246.0
2018-10-29 15:45:00,125.19,126.31,125.09,125.96,66726.0,115.125,116.1549,115.033,115.8331,66726.0
2018-10-29 15:50:00,125.96,126.33,125.73,126.0,54342.0,115.8331,116.1733,115.6216,115.8699,54342.0
2018-10-29 15:55:00,125.97,126.42,125.84,126.42,92449.0,115.8423,116.2561,115.7227,116.2561,92449.0
2018-10-30 09:30:00,126.65,128.37,126.3,127.83,71356.0,116.4676,118.0493,116.1457,117.5527,71356.0
2018-10-30 09:35:00,127.96,127.96,126.83,127.23,28458.0,117.6723,117.6723,116.6331,117.001,28458.0
2018-10-30 09:40:00,127.2,127.61,127.17,127.17,13205.0,116.9734,117.3504,116.9458,116.9458,13205.0
2018-10-30 09:45:00,127.25,127.47,126.85,127.47,15370.0,117.0194,117.2217,116.6515,117.2217,15370.0
2018-10-30 09:50:00,127.48,128.22,127.34,128.19,24701.0,117.2309,117.9114,117.1021,117.8838,24701.0
2018-10-30 09:55:00,128.25,129.0,128.12,129.0,31624.0,117.939,118.6287,117.8194,118.6287,31624.0
2018-10-30 10:00:00,129.02,129.11,128.15,128.28,29196.0,118.6471,118.7298,117.847,117.9665,29196.0
2018-10-30 10:05:00,128.27,128.34,127.78,127.78,42506.0,117.9574,118.0217,117.5067,117.5067,42506.0
2018-10-30 10:10:00,127.78,127.91,127.67,127.8,23400.0,117.5067,117.6263,117.4056,117.5251,23400.0
2018-10-30 10:15:00,127.79,127.91,127.61,127.85,17706.0,117.5159,117.6263,117.3504,117.5711,17706.0
2018-10-30 10:20:00,127.79,128.08,127.7,127.87,17092.0,117.5159,117.7826,117.4332,117.5895,17092.0
2018-10-30 10:25:00,127.87,128.02,127.73,127.93,19210.0,117.5895,117.7275,117.4608,117.6447,19210.0
2018-10-30 10:30:00,127.93,128.22,127.88,128.15,17060.0,117.6447,117.9114,117.5987,117.847,17060.0
2018-10-30 10:35:00,128.12,128.13,127.72,127.95,20918.0,117.8194,117.8286,117.4516,117.6631,20918.0
2018-10-30 10:40:00,127.96,127.96,127.51,127.53,16644.0,117.6723,117.6723,117.2585,117.2768,16644.0
2018-10-30 10:45:00,127.53,127.79,127.52,127.67,15713.0,117.2768,117.5159,117.2677,117.4056,15713.0
2018-10-30 10:50:00,127.69,127.74,127.56,127.58,11705.0,117.424,117.47,117.3044,117.3228,11705.0
2018-10-30 10:55:00,127.59,127.82,127.54,127.72,30100.0,117.332,117.5435,117.286,117.4516,30100.0
2018-10-30 11:00:00,127.74,127.87,127.55,127.8,17353.0,117.47,117.5895,117.2952,117.5251,17353.0
2018-10-30 11:05:00,127.8,128.4,127.8,128.39,22789.0,117.5251,118.0769,117.5251,118.0677,22789.0
2018-10-30 11:10:00,128.36,128.37,127.92,127.95,26617.0,118.0401,118.0493,117.6355,117.6631,26617.0
2018-10-30 11:15:00,127.92,127.98,127.76,127.89,28496.0,117.6355,117.6907,117.4884,117.6079,28496.0
2018-10-30 11:20:00,127.91,128.21,127.91,128.07,20859.0,117.6263,117.9022,117.6263,117.7734,20859.0
2018-10-30 11:25:00,128.07,128.3,128.06,128.25,23243.0,117.7734,117.9849,117.7642,117.939,23243.0
2018-10-30 11:30:00,128.28,128.28,128.1,128.14,14499.0,117.9665,117.9665,117.801,117.8378,14499.0
2018-10-30 11:35:00,128.14,128.3,128.07,128.12,24060.0,117.8378,117.9849,117.7734,117.8194,24060.0
2018-10-30 11:40:00,128.12,128.71,128.1,128.59,54470.0,117.8194,118.362,117.801,118.2516,54470.0
2018-10-30 11:45:00,128.58,128.58,128.16,128.24,15410.0,118.2424,118.2424,117.8562,117.9298,15410.0
2018-10-30 11:50:00,128.26,128.26,127.95,127.95,16116.0,117.9482,117.9482,117.6631,117.6631,16116.0
2018-10-30 11:55:00,127.98,128.07,127.83,127.83,19849.0,117.6907,117.7734,117.5527,117.5527,19849.0
2018-10-30 12:00:00,127.86,127.86,127.54,127.75,19409.0,117.5803,117.5803,117.286,117.4792,19409.0
2018-10-30 12:05:00,127.78,128.04,127.73,127.96,17560.0,117.5067,117.7458,117.4608,117.6723,17560.0
2018-10-30 12:10:00,127.94,128.03,127.8,127.87,22176.0,117.6539,117.7366,117.5251,117.5895,22176.0
2018-10-30 12:15:00,127.91,127.97,127.67,127.8,10507.0,117.6263,117.6815,117.4056,117.5251,10507.0
2018-10-30 12:20:00,127.85,127.93,127.83,127.91,9344.0,117.5711,117.6447,117.5527,117.6263,9344.0
2018-10-30 12:25:00,127.93,127.98,127.9,127.98,13724.0,117.6447,117.6907,117.6171,117.6907,13724.0
2018-10-30 12:30:00,127.98,127.99,127.52,127.55,13611.0,117.6907,117.6999,117.2677,117.2952,13611.0
2018-10-30 12:35:00,127.56,127.82,127.55,127.82,14860.0,117.3044,117.5435,117.2952,117.5435,14860.0
2018-10-30 12:40:00,127.82,127.9,127.73,127.9,10801.0,117.5435,117.6171,117.4608,117.6171,10801.0
2018-10-30 12:45:00,127.9,128.26,127.84,128.26,8900.0,117.6171,117.9482,117.5619,117.9482,8900.0
2018-10-30 12:50:00,128.26,128.41,128.23,128.27,13415.0,117.9482,118.0861,117.9206,117.9574,13415.0
2018-10-30 12:55:00,128.24,128.39,127.93,127.94,47260.0,117.9298,118.0677,117.6447,117.6539,47260.0
2018-10-30 13:00:00,127.97,128.76,127.84,128.71,37031.0,117.6815,118.408,117.5619,118.362,37031.0
2018-10-30 13:05:00,128.67,129.7,128.64,129.5,63047.0,118.3252,119.2724,118.2976,119.0885,63047.0
2018-10-30 13:10:00,129.61,129.66,129.0,129.06,62239.0,119.1896,119.2356,118.6287,118.6838,62239.0
2018-10-30 13:15:00,129.16,129.34,128.95,129.18,23750.0,118.7758,118.9413,118.5827,118.7942,23750.0
2018-10-30 13:20:00,129.18,129.8,129.17,129.74,43872.0,118.7942,119.3643,118.785,119.3092,43872.0
2018-10-30 13:25:00,129.78,130.44,129.7,129.76,62008.0,119.346,119.9529,119.2724,119.3276,62008.0
2018-10-30 13:30:00,129.91,130.06,129.75,130.0,51727.0,119.4655,119.6034,119.3184,119.5483,51727.0
2018-10-30 13:35:00,129.99,130.03,129.63,129.84,64249.0,119.5391,119.5759,119.208,119.4011,64249.0
2018-10-30 13:40:00,129.87,130.13,129.5,129.6,41540.0,119.4287,119.6678,119.0885,119.1804,41540.0
2018-10-30 13:45:00,129.49,129.71,129.22,129.5,16724.0,119.0793,119.2816,118.831,119.0885,16724.0
2018-10-30 13:50:00,129.48,129.78,129.36,129.59,20319.0,119.0701,119.346,118.9597,119.1712,20319.0
2018-10-30 13:55:00,129.59,129.79,129.41,129.79,39066.0,119.1712,119.3551,119.0057,119.3551,39066.0
2018-10-30 14:00:00,129.75,129.88,129.46,129.59,16783.0,119.3184,119.4379,119.0517,119.1712,16783.0
2018-10-30 14:05:00,129.61,129.63,129.33,129.46,16899.0,119.1896,119.208,118.9321,119.0517,16899.0
2018-10-30 14:10:00,129.44,129.56,129.33,129.56,20214.0,119.0333,119.1436,118.9321,119.1436,20214.0
2018-10-30 14:15:00,129.55,129.62,129.28,129.43,24501.0,119.1344,119.1988,118.8862,119.0241,24501.0
2018-10-30 14:20:00,129.44,129.7,129.44,129.64,26373.0,119.0333,119.2724,119.0333,119.2172,26373.0
2018-10-30 14:25:00,129.61,129.67,129.29,129.38,23913.0,119.1896,119.2448,118.8953,118.9781,23913.0
2018-10-30 14:30:00,129.35,129.64,129.28,129.62,48240.0,118.9505,119.2172,118.8862,119.1988,48240.0
2018-10-30 14:35:00,129.64,129.82,129.61,129.81,36626.0,119.2172,119.3827,119.1896,119.3735,36626.0
2018-10-30 14:40:00,129.82,129.9,129.69,129.78,50773.0,119.3827,119.4563,119.2632,119.346,50773.0
2018-10-30 14:45:00,129.74,129.84,129.7,129.83,21212.0,119.3092,119.4011,119.2724,119.3919,21212.0
2018-10-30 14:50:00,129.82,130.23,129.82,130.01,19777.0,119.3827,119.7598,119.3827,119.5575,19777.0
2018-10-30 14:55:00,130.02,130.35,129.97,130.16,27215.0,119.5667,119.8701,119.5207,119.6954,27215.0
2018-10-30 15:00:00,130.17,130.22,129.95,130.09,22412.0,119.7046,119.7506,119.5023,119.631,22412.0
2018-10-30 15:05:00,130.06,130.2,129.99,130.12,30160.0,119.6034,119.7322,119.5391,119.6586,30160.0
2018-10-30 15:10:00,130.1,130.53,130.1,130.3,26810.0,119.6402,120.0357,119.6402,119.8241,26810.0
2018-10-30 15:15:00,130.32,130.51,130.32,130.47,58779.0,119.8425,120.0173,119.8425,119.9805,58779.0
2018-10-30 15:20:00,130.47,130.63,130.35,130.63,55036.0,119.9805,120.1276,119.8701,120.1276,55036.0
2018-10-30 15:25:00,130.55,130.88,130.55,130.75,58002.0,120.054,120.3575,120.054,120.238,58002.0
2018-10-30 15:30:00,130.74,130.83,130.57,130.73,50210.0,120.2288,120.3115,120.0724,120.2196,50210.0
2018-10-30 15:35:00,130.72,130.84,130.65,130.74,54775.0,120.2104,120.3207,120.146,120.2288,54775.0
2018-10-30 15:40:00,130.75,131.11,130.73,131.11,58807.0,120.238,120.569,120.2196,120.569,58807.0
2018-10-30 15:45:00,131.11,131.11,130.8,130.99,68374.0,120.569,120.569,120.2839,120.4587,68374.0
2018-10-30 15:50:00,131.0,131.27,130.99,131.24,69221.0,120.4679,120.7162,120.4587,120.6886,69221.0
2018-10-30 15:55:00,131.22,131.69,131.0,131.18,121239.0,120.6702,121.1024,120.4679,120.6334,121239.0
2018-10-31 09:30:00,143.0,146.33,143.0,143.82,306262.0,131.5031,134.5654,131.5031,132.2572,306262.0
2018-10-31 09:35:00,143.83,143.85,142.0,142.0,205557.0,132.2664,132.2848,130.5835,130.5835,205557.0
2018-10-31 09:40:00,142.18,142.57,141.21,141.75,192589.0,130.749,131.1077,129.857,130.3536,192589.0
2018-10-31 09:45:00,141.63,142.43,141.0,141.31,116702.0,130.2432,130.9789,129.6639,129.949,116702.0
2018-10-31 09:50:00,141.31,142.0,141.12,141.36,137847.0,129.949,130.5835,129.7742,129.9949,137847.0
2018-10-31 09:55:00,141.31,141.94,140.02,140.62,111757.0,129.949,130.5283,128.7627,129.3144,111757.0
2018-10-31 10:00:00,140.5,140.68,140.0,140.11,86641.0,129.2041,129.3696,128.7443,128.8454,86641.0
2018-10-31 10:05:00,140.11,140.42,139.57,139.6,103580.0,128.8454,129.1305,128.3489,128.3764,103580.0
2018-10-31 10:10:00,139.58,139.89,139.0,139.27,190679.0,128.3581,128.6431,127.8247,128.073,190679.0
2018-10-31 10:15:00,139.3,139.42,138.36,139.05,94140.0,128.1006,128.2109,127.2361,127.8707,94140.0
2018-10-31 10:20:00,139.05,140.0,138.91,139.0,58768.0,127.8707,128.7443,127.7419,127.8247,58768.0
2018-10-31 10:25:00,139.0,139.36,138.78,138.95,50607.0,127.8247,128.1557,127.6224,127.7787,50607.0
2018-10-31 10:30:00,139.04,140.0,138.95,139.58,55057.0,127.8615,128.7443,127.7787,128.3581,55057.0
2018-10-31 10:35:00,139.58,140.58,139.5,139.99,67513.0,128.3581,129.2777,128.2845,128.7351,67513.0
2018-10-31 10:40:00,139.9,140.04,139.12,139.44,47572.0,128.6523,128.7811,127.935,128.2293,47572.0
2018-10-31 10:45:00,139.45,139.81,138.68,138.74,103716.0,128.2385,128.5696,127.5304,127.5856,103716.0
2018-10-31 10:50:00,138.72,139.05,138.5,138.92,75895.0,127.5672,127.8707,127.3649,127.7511,75895.0
2018-10-31 10:55:00,138.94,139.37,138.75,138.86,44389.0,127.7695,128.1649,127.5948,127.6959,44389.0
2018-10-31 11:00:00,138.85,138.95,138.5,138.53,43801.0,127.6867,127.7787,127.3649,127.3925,43801.0
2018-10-31 11:05:00,138.53,138.62,138.36,138.42,55346.0,127.3925,127.4752,127.2361,127.2913,55346.0
2018-10-31 11:10:00,138.39,138.89,138.0,138.01,51229.0,127.2637,127.7235,126.9051,126.9143,51229.0
2018-10-31 11:15:00,138.06,138.2,137.71,138.19,74410.0,126.9603,127.089,126.6384,127.0798,74410.0
2018-10-31 11:20:00,138.25,138.34,137.99,137.99,36390.0,127.135,127.2177,126.8959,126.8959,36390.0
2018-10-31 11:25:00,137.93,138.34,137.76,137.97,48160.0,126.8407,127.2177,126.6844,126.8775,48160.0
2018-10-31 11:30:00,138.02,138.25,137.32,137.35,33130.0,126.9235,127.135,126.2798,126.3073,33130.0
2018-10-31 11:35:00,137.35,137.75,137.22,137.31,30742.0,126.3073,126.6752,126.1878,126.2706,30742.0
2018-10-31 11:40:00,137.45,137.59,137.25,137.28,32404.0,126.3993,126.528,126.2154,126.243,32404.0
2018-10-31 11:45:00,137.23,137.32,136.81,136.81,44649.0,126.197,126.2798,125.8108,125.8108,44649.0
2018-10-31 11:50:00,136.81,136.89,136.5,136.58,24539.0,125.8108,125.8843,125.5257,125.5992,24539.0
2018-10-31 11:55:00,136.54,136.62,135.62,135.77,144489.0,125.5625,125.636,124.7164,124.8544,144489.0
2018-10-31 12:00:00,135.76,135.76,135.27,135.59,59658.0,124.8452,124.8452,124.3946,124.6888,59658.0
2018-10-31 12:05:00,135.57,135.97,135.52,135.75,30868.0,124.6704,125.0383,124.6245,124.836,30868.0
2018-10-31 12:10:00,135.76,135.92,135.63,135.88,58129.0,124.8452,124.9923,124.7256,124.9555,58129.0
2018-10-31 12:15:00,135.92,136.34,135.75,136.31,57492.0,124.9923,125.3785,124.836,125.351,57492.0
2018-10-31 12:20:00,136.27,136.67,136.17,136.43,19511.0,125.3142,125.682,125.2222,125.4613,19511.0
2018-10-31 12:25:00,136.44,137.19,136.41,136.72,50941.0,125.4705,126.1602,125.4429,125.728,50941.0
2018-10-31 12:30:00,136.66,136.94,136.61,136.66,20448.0,125.6728,125.9303,125.6268,125.6728,20448.0
2018-10-31 12:35:00,136.62,137.36,136.6,137.29,15482.0,125.636,126.3165,125.6176,126.2522,15482.0
2018-10-31 12:40:00,137.29,137.89,137.19,137.72,18897.0,126.2522,126.8039,126.1602,126.6476,18897.0
2018-10-31 12:45:00,137.72,138.15,137.6,137.91,15537.0,126.6476,127.043,126.5372,126.8223,15537.0
2018-10-31 12:50:00,137.87,137.91,137.08,137.35,20391.0,126.7855,126.8223,126.059,126.3073,20391.0
2018-10-31 12:55:00,137.31,137.59,137.23,137.35,15412.0,126.2706,126.528,126.197,126.3073,15412.0
2018-10-31 13:00:00,137.42,137.59,137.3,137.38,7854.0,126.3717,126.528,126.2614,126.3349,7854.0
2018-10-31 13:05:00,137.38,137.6,137.27,137.28,13532.0,126.3349,126.5372,126.2338,126.243,13532.0
2018-10-31 13:10:00,137.31,137.61,137.31,137.46,19162.0,126.2706,126.5464,126.2706,126.4085,19162.0
2018-10-31 13:15:00,137.46,137.63,137.33,137.58,17844.0,126.4085,126.5648,126.2889,126.5188,17844.0
2018-10-31 13:20:00,137.59,138.38,137.59,138.37,18630.0,126.528,127.2545,126.528,127.2453,18630.0
2018-10-31 13:25:00,138.33,138.84,138.11,138.7,28794.0,127.2086,127.6775,127.0062,127.5488,28794.0
2018-10-31 13:30:00,138.7,138.84,138.24,138.24,34523.0,127.5488,127.6775,127.1258,127.1258,34523.0
2018-10-31 13:35:00,138.22,138.29,137.33,137.34,13580.0,127.1074,127.1718,126.2889,126.2981,13580.0
2018-10-31 13:40:00,137.4,138.75,137.24,138.47,40723.0,126.3533,127.5948,126.2062,127.3373,40723.0
2018-10-31 13:45:00,138.59,139.0,138.43,138.6,25727.0,127.4476,127.8247,127.3005,127.4568,25727.0
2018-10-31 13:50:00,138.56,138.63,138.21,138.21,23714.0,127.4201,127.4844,127.0982,127.0982,23714.0
2018-10-31 13:55:00,138.13,138.43,137.81,138.23,22226.0,127.0246,127.3005,126.7304,127.1166,22226.0
2018-10-31 14:00:00,138.15,138.68,137.92,138.46,25996.0,127.043,127.5304,126.8315,127.3281,25996.0
2018-10-31 14:05:00,138.51,138.62,138.37,138.58,54503.0,127.3741,127.4752,127.2453,127.4385,54503.0
2018-10-31 14:10:00,138.61,139.1,138.6,138.96,16932.0,127.466,127.9166,127.4568,127.7879,16932.0
2018-10-31 14:15:00,138.97,139.03,138.56,138.61,23855.0,127.7971,127.8523,127.4201,127.466,23855.0
2018-10-31 14:20:00,138.62,139.0,138.45,138.9,19955.0,127.4752,127.8247,127.3189,127.7327,19955.0
2018-10-31 14:25:00,138.85,138.88,138.45,138.6,14789.0,127.6867,127.7143,127.3189,127.4568,14789.0
2018-10-31 14:30:00,138.61,139.01,138.4,138.9,34055.0,127.466,127.8339,127.2729,127.7327,34055.0
2018-10-31 14:35:00,138.97,139.55,138.89,139.48,51282.0,127.7971,128.3305,127.7235,128.2661,51282.0
2018-10-31 14:40:00,139.55,139.9,139.36,139.42,42698.0,128.3305,128.6523,128.1557,128.2109,42698.0
2018-10-31 14:45:00,139.41,139.73,139.17,139.23,31865.0,128.2017,128.496,127.981,128.0362,31865.0
2018-10-31 14:50:00,139.16,139.16,138.25,138.34,26796.0,127.9718,127.9718,127.135,127.2177,26796.0
2018-10-31 14:55:00,138.25,138.87,138.18,138.68,44848.0,127.135,127.7051,127.0706,127.5304,44848.0
2018-10-31 15:00:00,138.73,139.25,138.68,138.77,20998.0,127.5764,128.0546,127.5304,127.6132,20998.0
2018-10-31 15:05:00,138.68,138.82,138.3,138.39,21672.0,127.5304,127.6592,127.181,127.2637,21672.0
2018-10-31 15:10:00,138.37,138.5,138.19,138.31,16096.0,127.2453,127.3649,127.0798,127.1902,16096.0
2018-10-31 15:15:00,138.3,138.39,138.0,138.07,24912.0,127.181,127.2637,126.9051,126.9695,24912.0
2018-10-31 15:20:00,138.11,138.47,137.9,138.07,28594.0,127.0062,127.3373,126.8131,126.9695,28594.0
2018-10-31 15:25:00,138.08,138.4,137.77,138.37,30241.0,126.9786,127.2729,126.6936,127.2453,30241.0
2018-10-31 15:30:00,138.29,138.29,137.8,137.88,46322.0,127.1718,127.1718,126.7212,126.7947,46322.0
2018-10-31 15:35:00,137.89,138.16,137.69,137.74,44496.0,126.8039,127.0522,126.62,126.666,44496.0
2018-10-31 15:40:00,137.79,138.09,137.69,137.83,44481.0,126.712,126.9878,126.62,126.7487,44481.0
2018-10-31 15:45:00,137.82,137.9,137.65,137.69,87885.0,126.7396,126.8131,126.5832,126.62,87885.0
2018-10-31 15:50:00,137.69,137.78,137.66,137.75,105283.0,126.62,126.7028,126.5924,126.6752,105283.0
2018-10-31 15:55:00,137.73,137.9,137.36,137.49,193961.0,126.6568,126.8131,126.3165,126.4361,193961.0
2018-11-01 09:30:00,137.13,138.46,136.83,137.5,86129.0,126.105,127.3281,125.8291,126.4453,86129.0
2018-11-01 09:35:00,137.42,138.38,137.06,138.32,41656.0,126.3717,127.2545,126.0407,127.1994,41656.0
2018-11-01 09:40:00,138.45,138.56,137.32,138.02,22434.0,127.3189,127.4201,126.2798,126.9235,22434.0
2018-11-01 09:45:00,137.94,138.45,137.47,138.17,29849.0,126.8499,127.3189,126.4177,127.0614,29849.0
2018-11-01 09:50:00,138.17,138.34,137.77,137.93,31076.0,127.0614,127.2177,126.6936,126.8407,31076.0
2018-11-01 09:55:00,137.81,137.81,137.37,137.66,43118.0,126.7304,126.7304,126.3257,126.5924,43118.0
2018-11-01 10:00:00,137.65,137.65,137.05,137.27,28412.0,126.5832,126.5832,126.0315,126.2338,28412.0
2018-11-01 10:05:00,137.25,137.8,137.25,137.56,29038.0,126.2154,126.7212,126.2154,126.5005,29038.0
2018-11-01 10:10:00,137.51,138.32,137.5,137.98,31863.0,126.4545,127.1994,126.4453,126.8867,31863.0
2018-11-01 10:15:00,137.97,138.12,137.88,137.91,25270.0,126.8775,127.0154,126.7947,126.8223,25270.0
2018-11-01 10:20:00,137.87,138.45,137.86,138.35,34510.0,126.7855,127.3189,126.7763,127.2269,34510.0
2018-11-01 10:25:00,138.3,138.43,138.15,138.27,14401.0,127.181,127.3005,127.043,127.1534,14401.0
2018-11-01 10:30:00,138.25,138.87,138.22,138.78,22913.0,127.135,127.7051,127.1074,127.6224,22913.0
2018-11-01 10:35:00,138.83,139.47,138.82,139.35,50716.0,127.6684,128.2569,127.6592,128.1465,50716.0
2018-11-01 10:40:00,139.35,139.38,138.49,138.69,18303.0,128.1465,128.1741,127.3557,127.5396,18303.0
2018-11-01 10:45:00,138.72,139.01,138.68,138.68,14221.0,127.5672,127.8339,127.5304,127.5304,14221.0
2018-11-01 10:50:00,138.68,138.83,138.54,138.65,14657.0,127.5304,127.6684,127.4017,127.5028,14657.0
2018-11-01 10:55:00,138.65,139.08,138.61,139.08,18064.0,127.5028,127.8983,127.466,127.8983,18064.0
2018-11-01 11:00:00,139.14,139.21,138.89,139.13,15415.0,127.9534,128.0178,127.7235,127.9442,15415.0
2018-11-01 11:05:00,139.13,139.51,139.13,139.48,18471.0,127.9442,128.2937,127.9442,128.2661,18471.0
2018-11-01 11:10:00,139.5,139.66,139.48,139.56,9879.0,128.2845,128.4316,128.2661,128.3397,9879.0
2018-11-01 11:15:00,139.59,139.92,139.4,139.92,29498.0,128.3672,128.6707,128.1925,128.6707,29498.0
2018-11-01 11:20:00,139.94,140.07,139.89,139.98,41137.0,128.6891,128.8087,128.6431,128.7259,41137.0
2018-11-01 11:25:00,140.0,140.32,139.97,140.01,15407.0,128.7443,129.0386,128.7167,128.7535,15407.0
2018-11-01 11:30:00,140.06,140.1,139.73,139.79,29553.0,128.7995,128.8362,128.496,128.5512,29553.0
2018-11-01 11:35:00,139.8,139.87,139.67,139.76,8306.0,128.5604,128.6247,128.4408,128.5236,8306.0
2018-11-01 11:40:00,139.74,139.74,139.48,139.62,11900.0,128.5052,128.5052,128.2661,128.3948,11900.0
2018-11-01 11:45:00,139.64,139.68,139.44,139.64,12641.0,128.4132,128.45,128.2293,128.4132,12641.0
2018-11-01 11:50:00,139.65,139.8,139.49,139.8,15651.0,128.4224,128.5604,128.2753,128.5604,15651.0
2018-11-01 11:55:00,139.78,139.83,139.62,139.7,11716.0,128.542,128.588,128.3948,128.4684,11716.0
2018-11-01 12:00:00,139.71,139.79,139.6,139.73,9939.0,128.4776,128.5512,128.3764,128.496,9939.0
2018-11-01 12:05:00,139.73,139.86,139.65,139.84,8021.0,128.496,128.6155,128.4224,128.5971,8021.0
2018-11-01 12:10:00,139.86,140.09,139.82,140.07,20610.0,128.6155,128.827,128.5788,128.8087,20610.0
2018-11-01 12:15:00,140.1,140.16,139.9,139.95,20215.0,128.8362,128.8914,128.6523,128.6983,20215.0
2018-11-01 12:20:00,139.95,140.11,139.95,140.11,8836.0,128.6983,128.8454,128.6983,128.8454,8836.0
2018-11-01 12:25:00,140.07,140.13,139.97,140.1,19647.0,128.8087,128.8638,128.7167,128.8362,19647.0
2018-11-01 12:30:00,140.1,140.22,140.08,140.15,29801.0,128.8362,128.9466,128.8179,128.8822,29801.0
2018-11-01 12:35:00,140.14,140.18,140.03,140.08,22429.0,128.873,128.9098,128.7719,128.8179,22429.0
2018-11-01 12:40:00,140.08,140.17,139.99,140.03,13569.0,128.8179,128.9006,128.7351,128.7719,13569.0
2018-11-01 12:45:00,140.02,140.14,139.99,140.1,12410.0,128.7627,128.873,128.7351,128.8362,12410.0
2018-11-01 12:50:00,140.1,140.13,140.08,140.12,16371.0,128.8362,128.8638,128.8179,128.8546,16371.0
2018-11-01 12:55:00,140.12,140.44,140.11,140.44,12523.0,128.8546,129.1489,128.8454,129.1489,12523.0
2018-11-01 13:00:00,140.42,140.55,140.4,140.41,9147.0,129.1305,129.2501,129.1121,129.1213,9147.0
2018-11-01 13:05:00,140.4,140.55,140.4,140.43,18831.0,129.1121,129.2501,129.1121,129.1397,18831.0
2018-11-01 13:10:00,140.43,140.54,140.43,140.54,11352.0,129.1397,129.2409,129.1397,129.2409,11352.0
2018-11-01 13:15:00,140.52,140.53,140.46,140.46,13364.0,129.2225,129.2317,129.1673,129.1673,13364.0
2018-11-01 13:20:00,140.47,140.47,140.13,140.14,22658.0,129.1765,129.1765,128.8638,128.873,22658.0
2018-11-01 13:25:00,140.15,140.21,140.06,140.06,25637.0,128.8822,128.9374,128.7995,128.7995,25637.0
2018-11-01 13:30:00,140.06,140.08,139.86,139.95,12849.0,128.7995,128.8179,128.6155,128.6983,12849.0
2018-11-01 13:35:00,139.91,139.91,139.74,139.78,9559.0,128.6615,128.6615,128.5052,128.542,9559.0
2018-11-01 13:40:00,139.77,139.88,139.76,139.88,9842.0,128.5328,128.6339,128.5236,128.6339,9842.0
2018-11-01 13:45:00,139.89,139.95,139.79,139.85,18029.0,128.6431,128.6983,128.5512,128.6063,18029.0
2018-11-01 13:50:00,139.82,139.83,139.8,139.81,8900.0,128.5788,128.588,128.5604,128.5696,8900.0
2018-11-01 13:55:00,139.8,139.91,139.75,139.88,7758.0,128.5604,128.6615,128.5144,128.6339,7758.0
2018-11-01 14:00:00,139.86,139.99,139.85,139.97,16490.0,128.6155,128.7351,128.6063,128.7167,16490.0
2018-11-01 14:05:00,139.99,140.12,139.96,140.09,21872.0,128.7351,128.8546,128.7075,128.827,21872.0
2018-11-01 14:10:00,140.14,140.24,140.13,140.24,9388.0,128.873,128.965,128.8638,128.965,9388.0
2018-11-01 14:15:00,140.26,140.42,140.24,140.38,21026.0,128.9834,129.1305,128.965,129.0937,21026.0
2018-11-01 14:20:00,140.38,140.63,140.38,140.63,15381.0,129.0937,129.3236,129.0937,129.3236,15381.0
2018-11-01 14:25:00,140.65,141.18,140.65,141.15,19850.0,129.342,129.8294,129.342,129.8018,19850.0
2018-11-01 14:30:00,141.12,141.18,140.57,140.66,48744.0,129.7742,129.8294,129.2685,129.3512,48744.0
2018-11-01 14:35:00,140.68,140.85,140.66,140.74,14316.0,129.3696,129.5259,129.3512,129.4248,14316.0
2018-11-01 14:40:00,140.74,140.79,140.73,140.74,17424.0,129.4248,129.4708,129.4156,129.4248,17424.0
2018-11-01 14:45:00,140.75,140.77,140.72,140.72,24124.0,129.434,129.4524,129.4064,129.4064,24124.0
2018-11-01 14:50:00,140.72,140.72,140.37,140.44,14656.0,129.4064,129.4064,129.0845,129.1489,14656.0
2018-11-01 14:55:00,140.4,140.61,140.4,140.58,20843.0,129.1121,129.3052,129.1121,129.2777,20843.0
2018-11-01 15:00:00,140.58,140.63,140.54,140.61,16692.0,129.2777,129.3236,129.2409,129.3052,16692.0
2018-11-01 15:05:00,140.64,140.8,140.62,140.78,21686.0,129.3328,129.48,129.3144,129.4616,21686.0
2018-11-01 15:10:00,140.81,140.81,140.62,140.73,24974.0,129.4892,129.4892,129.3144,129.4156,24974.0
2018-11-01 15:15:00,140.71,140.78,140.67,140.74,16956.0,129.3972,129.4616,129.3604,129.4248,16956.0
2018-11-01 15:20:00,140.75,140.91,140.7,140.89,26100.0,129.434,129.5811,129.388,129.5627,26100.0
2018-11-01 15:25:00,140.92,141.16,140.92,141.06,21751.0,129.5903,129.811,129.5903,129.7191,21751.0
2018-11-01 15:30:00,141.05,141.13,140.99,141.0,35475.0,129.7099,129.7834,129.6547,129.6639,35475.0
2018-11-01 15:35:00,141.0,141.32,140.99,141.32,47561.0,129.6639,129.9582,129.6547,129.9582,47561.0
2018-11-01 15:40:00,141.32,141.56,141.25,141.56,59045.0,129.9582,130.1789,129.8938,130.1789,59045.0
2018-11-01 15:45:00,141.56,141.8,141.43,141.76,60540.0,130.1789,130.3996,130.0593,130.3628,60540.0
2018-11-01 15:50:00,141.76,141.88,141.65,141.71,79900.0,130.3628,130.4731,130.2616,130.3168,79900.0
2018-11-01 15:55:00,141.65,142.19,141.62,141.95,172179.0,130.2616,130.7582,130.234,130.5375,172179.0
2018-11-02 09:30:00,142.36,144.15,142.36,143.65,84173.0,130.9145,132.5606,130.9145,132.1008,84173.0
2018-11-02 09:35:00,143.59,144.9,143.27,144.69,55617.0,132.0457,133.2503,131.7514,133.0572,55617.0
2018-11-02 09:40:00,144.6,145.48,144.03,145.45,67128.0,132.9745,133.7837,132.4503,133.7561,67128.0
2018-11-02 09:45:00,145.37,145.43,144.47,144.82,37401.0,133.6825,133.7377,132.8549,133.1768,37401.0
2018-11-02 09:50:00,144.82,145.17,144.33,145.08,76750.0,133.1768,133.4986,132.7262,133.4159,76750.0
2018-11-02 09:55:00,145.15,145.65,145.15,145.19,36546.0,133.4802,133.94,133.4802,133.517,36546.0
2018-11-02 10:00:00,145.14,145.14,144.6,144.6,45188.0,133.471,133.471,132.9745,132.9745,45188.0
2018-11-02 10:05:00,144.54,144.64,143.75,143.91,26790.0,132.9193,133.0112,132.1928,132.3399,26790.0
2018-11-02 10:10:00,143.83,143.92,143.27,143.39,28577.0,132.2664,132.3491,131.7514,131.8617,28577.0
2018-11-02 10:15:00,143.28,143.59,142.75,143.5,34220.0,131.7606,132.0457,131.2732,131.9629,34220.0
2018-11-02 10:20:00,143.47,143.72,143.29,143.72,28689.0,131.9353,132.1652,131.7698,132.1652,28689.0
2018-11-02 10:25:00,143.72,144.54,143.72,143.83,41005.0,132.1652,132.9193,132.1652,132.2664,41005.0
2018-11-02 10:30:00,143.82,144.23,143.79,144.0,28626.0,132.2572,132.6342,132.2296,132.4227,28626.0
2018-11-02 10:35:00,144.04,144.1,143.87,143.95,32422.0,132.4595,132.5147,132.3031,132.3767,32422.0
2018-11-02 10:40:00,143.95,143.95,142.99,143.17,49064.0,132.3767,132.3767,131.4939,131.6594,49064.0
2018-11-02 10:45:00,143.09,143.29,142.7,142.7,19161.0,131.5859,131.7698,131.2272,131.2272,19161.0
2018-11-02 10:50:00,142.67,143.3,142.61,142.78,23153.0,131.1996,131.779,131.1444,131.3008,23153.0
2018-11-02 10:55:00,142.77,143.22,142.76,143.12,20366.0,131.2916,131.7054,131.2824,131.6134,20366.0
2018-11-02 11:00:00,143.1,143.7,143.1,143.52,27212.0,131.5951,132.1468,131.5951,131.9813,27212.0
2018-11-02 11:05:00,143.51,144.09,143.48,144.04,28048.0,131.9721,132.5055,131.9445,132.4595,28048.0
2018-11-02 11:10:00,144.05,144.18,143.68,143.68,18088.0,132.4687,132.5882,132.1284,132.1284,18088.0
2018-11-02 11:15:00,143.63,143.87,143.55,143.76,23738.0,132.0824,132.3031,132.0089,132.202,23738.0
2018-11-02 11:20:00,143.71,144.24,143.62,144.09,28970.0,132.156,132.6434,132.0732,132.5055,28970.0
2018-11-02 11:25:00,144.07,144.07,143.3,143.68,45775.0,132.4871,132.4871,131.779,132.1284,45775.0
2018-11-02 11:30:00,143.62,144.06,143.61,143.96,33810.0,132.0732,132.4779,132.064,132.3859,33810.0
2018-11-02 11:35:00,143.97,144.04,143.65,143.97,11678.0,132.3951,132.4595,132.1008,132.3951,11678.0
2018-11-02 11:40:00,144.03,144.04,143.45,143.56,16962.0,132.4503,132.4595,131.9169,132.0181,16962.0
2018-11-02 11:45:00,143.56,143.63,143.38,143.59,21981.0,132.0181,132.0824,131.8525,132.0457,21981.0
2018-11-02 11:50:00,143.65,143.77,143.5,143.75,12702.0,132.1008,132.2112,131.9629,132.1928,12702.0
2018-11-02 11:55:00,143.75,143.82,143.5,143.69,15952.0,132.1928,132.2572,131.9629,132.1376,15952.0
2018-11-02 12:00:00,143.65,143.76,143.4,143.47,13824.0,132.1008,132.202,131.8709,131.9353,13824.0
2018-11-02 12:05:00,143.5,143.82,143.36,143.36,9992.0,131.9629,132.2572,131.8341,131.8341,9992.0
2018-11-02 12:10:00,143.39,143.71,143.12,143.71,22217.0,131.8617,132.156,131.6134,132.156,22217.0
2018-11-02 12:15:00,143.7,144.04,143.62,144.04,19390.0,132.1468,132.4595,132.0732,132.4595,19390.0
2018-11-02 12:20:00,144.0,144.02,143.6,143.6,4820.0,132.4227,132.4411,132.0549,132.0549,4820.0
2018-11-02 12:25:00,143.6,143.9,143.6,143.86,9673.0,132.0549,132.3307,132.0549,132.2939,9673.0
2018-11-02 12:30:00,143.93,143.94,143.35,143.36,16431.0,132.3583,132.3675,131.825,131.8341,16431.0
2018-11-02 12:35:00,143.37,143.37,143.11,143.24,11072.0,131.8433,131.8433,131.6042,131.7238,11072.0
2018-11-02 12:40:00,143.22,143.42,143.19,143.23,21331.0,131.7054,131.8893,131.6778,131.7146,21331.0
2018-11-02 12:45:00,143.19,143.2,143.0,143.13,12085.0,131.6778,131.687,131.5031,131.6226,12085.0
2018-11-02 12:50:00,143.17,143.18,142.36,142.63,36712.0,131.6594,131.6686,130.9145,131.1628,36712.0
2018-11-02 12:55:00,142.62,142.87,142.56,142.79,62871.0,131.1536,131.3835,131.0985,131.31,62871.0
2018-11-02 13:00:00,142.76,142.94,142.49,142.57,9793.0,131.2824,131.4479,131.0341,131.1077,9793.0
2018-11-02 13:05:00,142.51,142.63,142.39,142.62,42306.0,131.0525,131.1628,130.9421,131.1536,42306.0
2018-11-02 13:10:00,142.57,143.16,142.57,143.13,10703.0,131.1077,131.6502,131.1077,131.6226,10703.0
2018-11-02 13:15:00,143.13,143.26,142.9,143.21,9741.0,131.6226,131.7422,131.4111,131.6962,9741.0
2018-11-02 13:20:00,143.18,143.27,142.9,143.14,14000.0,131.6686,131.7514,131.4111,131.6318,14000.0
2018-11-02 13:25:00,143.1,143.14,142.9,143.14,10821.0,131.5951,131.6318,131.4111,131.6318,10821.0
2018-11-02 13:30:00,143.15,143.26,142.98,143.04,10577.0,131.641,131.7422,131.4847,131.5399,10577.0
2018-11-02 13:35:00,143.07,143.17,142.96,143.08,8614.0,131.5675,131.6594,131.4663,131.5767,8614.0
2018-11-02 13:40:00,143.08,143.4,143.04,143.36,12713.0,131.5767,131.8709,131.5399,131.8341,12713.0
2018-11-02 13:45:00,143.34,143.5,143.23,143.37,19500.0,131.8158,131.9629,131.7146,131.8433,19500.0
2018-11-02 13:50:00,143.32,143.45,143.15,143.23,13734.0,131.7974,131.9169,131.641,131.7146,13734.0
2018-11-02 13:55:00,143.22,143.34,143.16,143.27,24865.0,131.7054,131.8158,131.6502,131.7514,24865.0
2018-11-02 14:00:00,143.3,143.3,143.06,143.15,15456.0,131.779,131.779,131.5583,131.641,15456.0
2018-11-02 14:05:00,143.13,143.13,142.82,142.82,18538.0,131.6226,131.6226,131.3376,131.3376,18538.0
2018-11-02 14:10:00,142.81,142.81,142.43,142.47,25828.0,131.3284,131.3284,130.9789,131.0157,25828.0
2018-11-02 14:15:00,142.44,142.69,142.42,142.59,33506.0,130.9881,131.218,130.9697,131.1261,33506.0
2018-11-02 14:20:00,142.56,142.61,142.46,142.57,14935.0,131.0985,131.1444,131.0065,131.1077,14935.0
2018-11-02 14:25:00,142.53,143.57,142.53,143.47,23510.0,131.0709,132.0273,131.0709,131.9353,23510.0
2018-11-02 14:30:00,143.4,143.45,142.89,143.1,23690.0,131.8709,131.9169,131.4019,131.5951,23690.0
2018-11-02 14:35:00,143.16,143.17,142.81,142.81,10886.0,131.6502,131.6594,131.3284,131.3284,10886.0
2018-11-02 14:40:00,142.81,143.12,142.77,142.97,18520.0,131.3284,131.6134,131.2916,131.4755,18520.0
2018-11-02 14:45:00,142.99,143.14,142.9,143.01,14321.0,131.4939,131.6318,131.4111,131.5123,14321.0
2018-11-02 14:50:00,143.02,143.12,142.88,142.88,16056.0,131.5215,131.6134,131.3927,131.3927,16056.0
2018-11-02 14:55:00,142.89,142.92,142.69,142.77,13600.0,131.4019,131.4295,131.218,131.2916,13600.0
2018-11-02 15:00:00,142.79,142.92,142.41,142.54,15334.0,131.31,131.4295,130.9605,131.0801,15334.0
2018-11-02 15:05:00,142.54,142.69,142.51,142.63,11953.0,131.0801,131.218,131.0525,131.1628,11953.0
2018-11-02 15:10:00,142.62,143.16,142.59,143.11,20647.0,131.1536,131.6502,131.1261,131.6042,20647.0
2018-11-02 15:15:00,143.11,143.17,142.78,142.84,9835.0,131.6042,131.6594,131.3008,131.356,9835.0
2018-11-02 15:20:00,142.87,142.9,142.73,142.89,15193.0,131.3835,131.4111,131.2548,131.4019,15193.0
2018-11-02 15:25:00,142.92,142.95,142.59,142.64,14480.0,131.4295,131.4571,131.1261,131.172,14480.0
2018-11-02 15:30:00,142.65,142.74,142.49,142.63,16258.0,131.1812,131.264,131.0341,131.1628,16258.0
2018-11-02 15:35:00,142.62,142.73,142.44,142.7,33259.0,131.1536,131.2548,130.9881,131.2272,33259.0
2018-11-02 15:40:00,142.73,142.84,142.51,142.68,24824.0,131.2548,131.356,131.0525,131.2088,24824.0
2018-11-02 15:45:00,142.67,142.8,142.57,142.72,32694.0,131.1996,131.3192,131.1077,131.2456,32694.0
2018-11-02 15:50:00,142.74,142.95,142.74,142.89,34569.0,131.264,131.4571,131.264,131.4019,34569.0
2018-11-02 15:55:00,142.88,143.12,142.79,143.11,106804.0,131.3927,131.6134,131.31,131.6042,106804.0
2018-11-05 09:30:00,142.07,142.28,140.31,141.34,72730.0,130.6479,130.841,129.0294,129.9766,72730.0
2018-11-05 09:35:00,141.4,141.93,140.31,140.73,36350.0,130.0317,130.5191,129.0294,129.4156,36350.0
2018-11-05 09:40:00,140.73,141.33,140.71,141.06,23815.0,129.4156,129.9674,129.3972,129.7191,23815.0
2018-11-05 09:45:00,141.06,141.37,140.31,140.31,39363.0,129.7191,130.0041,129.0294,129.0294,39363.0
2018-11-05 09:50:00,140.34,140.78,140.13,140.37,21149.0,129.057,129.4616,128.8638,129.0845,21149.0
2018-11-05 09:55:00,140.34,140.63,139.65,139.71,39090.0,129.057,129.3236,128.4224,128.4776,39090.0
2018-11-05 10:00:00,139.73,139.82,139.02,139.82,42737.0,128.496,128.5788,127.8431,128.5788,42737.0
2018-11-05 10:05:00,139.67,139.68,139.18,139.37,22783.0,128.4408,128.45,127.9902,128.1649,22783.0
2018-11-05 10:10:00,139.29,139.56,139.11,139.43,24352.0,128.0914,128.3397,127.9258,128.2201,24352.0
2018-11-05 10:15:00,139.44,139.53,139.25,139.25,11173.0,128.2293,128.3121,128.0546,128.0546,11173.0
2018-11-05 10:20:00,139.25,139.29,138.87,139.21,24593.0,128.0546,128.0914,127.7051,128.0178,24593.0
2018-11-05 10:25:00,139.17,139.39,139.02,139.34,24522.0,127.981,128.1833,127.8431,128.1373,24522.0
2018-11-05 10:30:00,139.38,139.79,139.33,139.59,13565.0,128.1741,128.5512,128.1282,128.3672,13565.0
2018-11-05 10:35:00,139.56,139.69,139.44,139.69,11594.0,128.3397,128.4592,128.2293,128.4592,11594.0
2018-11-05 10:40:00,139.69,139.91,139.56,139.9,12599.0,128.4592,128.6615,128.3397,128.6523,12599.0
2018-11-05 10:45:00,139.83,139.83,139.49,139.56,10285.0,128.588,128.588,128.2753,128.3397,10285.0
2018-11-05 10:50:00,139.57,139.79,139.47,139.75,12534.0,128.3489,128.5512,128.2569,128.5144,12534.0
2018-11-05 10:55:00,139.76,140.17,139.76,140.1,10305.0,128.5236,128.9006,128.5236,128.8362,10305.0
2018-11-05 11:00:00,140.16,140.16,139.84,139.84,13808.0,128.8914,128.8914,128.5971,128.5971,13808.0
2018-11-05 11:05:00,139.83,139.94,139.69,139.8,14448.0,128.588,128.6891,128.4592,128.5604,14448.0
2018-11-05 11:10:00,139.81,140.19,139.79,140.05,16192.0,128.5696,128.919,128.5512,128.7903,16192.0
2018-11-05 11:15:00,140.06,140.39,140.05,140.39,7363.0,128.7995,129.1029,128.7903,129.1029,7363.0
2018-11-05 11:20:00,140.41,140.71,140.21,140.69,23936.0,129.1213,129.3972,128.9374,129.3788,23936.0
2018-11-05 11:25:00,140.69,140.73,140.27,140.3,16862.0,129.3788,129.4156,128.9926,129.0202,16862.0
2018-11-05 11:30:00,140.33,140.34,139.76,139.8,17304.0,129.0478,129.057,128.5236,128.5604,17304.0
2018-11-05 11:35:00,139.8,140.24,139.8,140.24,14327.0,128.5604,128.965,128.5604,128.965,14327.0
2018-11-05 11:40:00,140.25,140.38,139.99,140.03,10652.0,128.9742,129.0937,128.7351,128.7719,10652.0
2018-11-05 11:45:00,140.0,140.45,139.9,140.39,22596.0,128.7443,129.1581,128.6523,129.1029,22596.0
2018-11-05 11:50:00,140.42,140.77,140.4,140.59,10570.0,129.1305,129.4524,129.1121,129.2869,10570.0
2018-11-05 11:55:00,140.58,140.58,140.19,140.53,12240.0,129.2777,129.2777,128.919,129.2317,12240.0
2018-11-05 12:00:00,140.5,140.66,140.34,140.38,10449.0,129.2041,129.3512,129.057,129.0937,10449.0
2018-11-05 12:05:00,140.36,140.54,140.23,140.47,14053.0,129.0753,129.2409,128.9558,129.1765,14053.0
2018-11-05 12:10:00,140.49,140.82,140.41,140.64,6281.0,129.1949,129.4984,129.1213,129.3328,6281.0
2018-11-05 12:15:00,140.61,140.84,140.56,140.61,17640.0,129.3052,129.5168,129.2593,129.3052,17640.0
2018-11-05 12:20:00,140.59,140.67,140.4,140.64,14077.0,129.2869,129.3604,129.1121,129.3328,14077.0
2018-11-05 12:25:00,140.63,140.67,140.54,140.54,6600.0,129.3236,129.3604,129.2409,129.2409,6600.0
2018-11-05 12:30:00,140.55,140.56,140.2,140.37,9937.0,129.2501,129.2593,128.9282,129.0845,9937.0
2018-11-05 12:35:00,140.36,140.49,140.31,140.49,8476.0,129.0753,129.1949,129.0294,129.1949,8476.0
2018-11-05 12:40:00,140.49,140.57,140.32,140.52,10511.0,129.1949,129.2685,129.0386,129.2225,10511.0
2018-11-05 12:45:00,140.54,140.79,140.46,140.79,11366.0,129.2409,129.4708,129.1673,129.4708,11366.0
2018-11-05 12:50:00,140.78,140.93,140.76,140.8,9506.0,129.4616,129.5995,129.4432,129.48,9506.0
2018-11-05 12:55:00,140.86,140.94,140.84,140.88,4864.0,129.5351,129.6087,129.5168,129.5535,4864.0
2018-11-05 13:00:00,140.88,140.88,140.61,140.61,8564.0,129.5535,129.5535,129.3052,129.3052,8564.0
2018-11-05 13:05:00,140.6,140.64,140.52,140.52,5289.0,129.296,129.3328,129.2225,129.2225,5289.0
2018-11-05 13:10:00,140.55,141.04,140.49,141.04,9767.0,129.2501,129.7007,129.1949,129.7007,9767.0
2018-11-05 13:15:00,141.05,141.09,140.89,141.01,7116.0,129.7099,129.7467,129.5627,129.6731,7116.0
2018-11-05 13:20:00,141.02,141.09,140.92,140.96,6345.0,129.6823,129.7467,129.5903,129.6271,6345.0
2018-11-05 13:25:00,141.05,141.27,140.92,140.95,8928.0,129.7099,129.9122,129.5903,129.6179,8928.0
2018-11-05 13:30:00,141.03,141.09,140.96,141.0,5813.0,129.6915,129.7467,129.6271,129.6639,5813.0
2018-11-05 13:35:00,140.98,141.06,140.98,141.05,7894.0,129.6455,129.7191,129.6455,129.7099,7894.0
2018-11-05 13:40:00,141.02,141.28,140.98,141.25,8046.0,129.6823,129.9214,129.6455,129.8938,8046.0
2018-11-05 13:45:00,141.24,141.26,141.18,141.23,5302.0,129.8846,129.903,129.8294,129.8754,5302.0
2018-11-05 13:50:00,141.2,141.2,140.96,141.03,9124.0,129.8478,129.8478,129.6271,129.6915,9124.0
2018-11-05 13:55:00,141.0,141.06,140.91,140.91,11458.0,129.6639,129.7191,129.5811,129.5811,11458.0
2018-11-05 14:00:00,140.96,141.09,140.96,141.03,9943.0,129.6271,129.7467,129.6271,129.6915,9943.0
2018-11-05 14:05:00,141.03,141.12,140.98,141.12,7014.0,129.6915,129.7742,129.6455,129.7742,7014.0
2018-11-05 14:10:00,141.12,141.19,140.99,140.99,14095.0,129.7742,129.8386,129.6547,129.6547,14095.0
2018-11-05 14:15:00,141.02,141.3,140.98,141.24,13750.0,129.6823,129.9398,129.6455,129.8846,13750.0
2018-11-05 14:20:00,141.29,141.53,141.29,141.53,12725.0,129.9306,130.1513,129.9306,130.1513,12725.0
2018-11-05 14:25:00,141.5,141.6,141.39,141.6,7391.0,130.1237,130.2156,130.0225,130.2156,7391.0
2018-11-05 14:30:00,141.57,141.57,141.34,141.34,8651.0,130.1881,130.1881,129.9766,129.9766,8651.0
2018-11-05 14:35:00,141.32,141.35,141.15,141.26,10913.0,129.9582,129.9857,129.8018,129.903,10913.0
2018-11-05 14:40:00,141.26,141.39,141.14,141.39,14290.0,129.903,130.0225,129.7926,130.0225,14290.0
2018-11-05 14:45:00,141.44,141.55,141.38,141.39,5989.0,130.0685,130.1697,130.0133,130.0225,5989.0
2018-11-05 14:50:00,141.42,141.53,141.38,141.47,9225.0,130.0501,130.1513,130.0133,130.0961,9225.0
2018-11-05 14:55:00,141.48,141.52,141.43,141.49,11283.0,130.1053,130.1421,130.0593,130.1145,11283.0
2018-11-05 15:00:00,141.48,141.51,141.21,141.3,15991.0,130.1053,130.1329,129.857,129.9398,15991.0
2018-11-05 15:05:00,141.32,141.39,140.99,141.01,14056.0,129.9582,130.0225,129.6547,129.6731,14056.0
2018-11-05 15:10:00,141.05,141.32,141.02,141.28,46243.0,129.7099,129.9582,129.6823,129.9214,46243.0
2018-11-05 15:15:00,141.26,141.43,141.22,141.36,66446.0,129.903,130.0593,129.8662,129.9949,66446.0
2018-11-05 15:20:00,141.37,141.39,141.18,141.23,57937.0,130.0041,130.0225,129.8294,129.8754,57937.0
2018-11-05 15:25:00,141.21,141.4,141.08,141.4,70038.0,129.857,130.0317,129.7375,130.0317,70038.0
2018-11-05 15:30:00,141.4,141.74,141.4,141.65,74889.0,130.0317,130.3444,130.0317,130.2616,74889.0
2018-11-05 15:35:00,141.66,141.74,141.57,141.71,39540.0,130.2708,130.3444,130.1881,130.3168,39540.0
2018-11-05 15:40:00,141.74,141.81,141.57,141.68,52531.0,130.3444,130.4088,130.1881,130.2892,52531.0
2018-11-05 15:45:00,141.68,141.68,141.45,141.62,67147.0,130.2892,130.2892,130.0777,130.234,67147.0
2018-11-05 15:50:00,141.64,141.7,141.62,141.65,58344.0,130.2524,130.3076,130.234,130.2616,58344.0
2018-11-05 15:55:00,141.66,141.9,141.56,141.78,165795.0,130.2708,130.4915,130.1789,130.3812,165795.0
2018-11-06 09:30:00,142.45,143.19,141.82,142.59,32811.0,130.9973,131.6778,130.418,131.1261,32811.0
2018-11-06 09:35:00,142.38,142.65,142.06,142.65,13080.0,130.9329,131.1812,130.6387,131.1812,13080.0
2018-11-06 09:40:00,142.63,142.86,142.55,142.66,12644.0,131.1628,131.3743,131.0893,131.1904,12644.0
2018-11-06 09:45:00,142.73,142.83,142.51,142.73,64948.0,131.2548,131.3468,131.0525,131.2548,64948.0
2018-11-06 09:50:00,142.76,143.02,142.61,143.02,8210.0,131.2824,131.5215,131.1444,131.5215,8210.0
2018-11-06 09:55:00,142.97,143.4,142.91,142.91,6783.0,131.4755,131.8709,131.4203,131.4203,6783.0
2018-11-06 10:00:00,142.89,143.05,142.87,142.88,6890.0,131.4019,131.5491,131.3835,131.3927,6890.0
2018-11-06 10:05:00,142.91,142.99,142.71,142.75,9405.0,131.4203,131.4939,131.2364,131.2732,9405.0
2018-11-06 10:10:00,142.75,142.81,142.65,142.73,10648.0,131.2732,131.3284,131.1812,131.2548,10648.0
2018-11-06 10:15:00,142.79,142.83,142.69,142.74,14882.0,131.31,131.3468,131.218,131.264,14882.0
2018-11-06 10:20:00,142.7,142.81,142.65,142.79,7030.0,131.2272,131.3284,131.1812,131.31,7030.0
2018-11-06 10:25:00,142.81,142.81,142.6,142.63,3841.0,131.3284,131.3284,131.1353,131.1628,3841.0
2018-11-06 10:30:00,142.64,142.75,142.41,142.51,8788.0,131.172,131.2732,130.9605,131.0525,8788.0
2018-11-06 10:35:00,142.54,142.59,142.36,142.42,9397.0,131.0801,131.1261,130.9145,130.9697,9397.0
2018-11-06 10:40:00,142.38,142.45,142.21,142.38,5708.0,130.9329,130.9973,130.7766,130.9329,5708.0
2018-11-06 10:45:00,142.38,142.5,142.34,142.43,16152.0,130.9329,131.0433,130.8962,130.9789,16152.0
2018-11-06 10:50:00,142.39,142.61,142.26,142.45,12705.0,130.9421,131.1444,130.8226,130.9973,12705.0
2018-11-06 10:55:00,142.43,142.67,142.42,142.57,14915.0,130.9789,131.1996,130.9697,131.1077,14915.0
2018-11-06 11:00:00,142.51,142.77,142.51,142.68,5800.0,131.0525,131.2916,131.0525,131.2088,5800.0
2018-11-06 11:05:00,142.65,142.77,142.64,142.66,5047.0,131.1812,131.2916,131.172,131.1904,5047.0
2018-11-06 11:10:00,142.63,142.63,142.32,142.48,9040.0,131.1628,131.1628,130.8778,131.0249,9040.0
2018-11-06 11:15:00,142.49,142.51,142.12,142.12,3487.0,131.0341,131.0525,130.6938,130.6938,3487.0
2018-11-06 11:20:00,142.16,142.21,141.9,141.9,9445.0,130.7306,130.7766,130.4915,130.4915,9445.0
2018-11-06 11:25:00,141.9,142.03,141.85,141.85,6080.0,130.4915,130.6111,130.4455,130.4455,6080.0
2018-11-06 11:30:00,141.86,142.12,141.85,142.12,9090.0,130.4547,130.6938,130.4455,130.6938,9090.0
2018-11-06 11:35:00,142.18,142.3,142.13,142.18,7242.0,130.749,130.8594,130.703,130.749,7242.0
2018-11-06 11:40:00,142.21,142.33,142.08,142.23,3910.0,130.7766,130.887,130.6571,130.795,3910.0
2018-11-06 11:45:00,142.22,142.22,142.12,142.16,4951.0,130.7858,130.7858,130.6938,130.7306,4951.0
2018-11-06 11:50:00,142.1,142.1,141.88,142.03,7951.0,130.6754,130.6754,130.4731,130.6111,7951.0
2018-11-06 11:55:00,142.01,142.1,141.97,142.08,8600.0,130.5927,130.6754,130.5559,130.6571,8600.0
2018-11-06 12:00:00,142.07,142.13,141.84,141.88,26423.0,130.6479,130.703,130.4364,130.4731,26423.0
2018-11-06 12:05:00,141.86,141.94,141.84,141.88,4120.0,130.4547,130.5283,130.4364,130.4731,4120.0
2018-11-06 12:10:00,141.94,142.16,141.91,142.15,3750.0,130.5283,130.7306,130.5007,130.7214,3750.0
2018-11-06 12:15:00,142.09,142.22,142.06,142.06,4850.0,130.6663,130.7858,130.6387,130.6387,4850.0
2018-11-06 12:20:00,142.11,142.21,142.05,142.06,2733.0,130.6846,130.7766,130.6295,130.6387,2733.0
2018-11-06 12:25:00,142.06,142.1,142.01,142.1,2598.0,130.6387,130.6754,130.5927,130.6754,2598.0
2018-11-06 12:30:00,142.09,142.13,141.98,142.13,5251.0,130.6663,130.703,130.5651,130.703,5251.0
2018-11-06 12:35:00,142.15,142.26,142.13,142.26,4490.0,130.7214,130.8226,130.703,130.8226,4490.0
2018-11-06 12:40:00,142.3,142.38,142.25,142.26,4381.0,130.8594,130.9329,130.8134,130.8226,4381.0
2018-11-06 12:45:00,142.27,142.33,142.16,142.31,8644.0,130.8318,130.887,130.7306,130.8686,8644.0
2018-11-06 12:50:00,142.36,142.47,142.2,142.3,3787.0,130.9145,131.0157,130.7674,130.8594,3787.0
2018-11-06 12:55:00,142.25,142.32,142.16,142.28,5323.0,130.8134,130.8778,130.7306,130.841,5323.0
2018-11-06 13:00:00,142.3,142.43,142.24,142.37,3406.0,130.8594,130.9789,130.8042,130.9237,3406.0
2018-11-06 13:05:00,142.41,142.41,142.36,142.39,3644.0,130.9605,130.9605,130.9145,130.9421,3644.0
2018-11-06 13:10:00,142.4,142.43,142.36,142.43,3011.0,130.9513,130.9789,130.9145,130.9789,3011.0
2018-11-06 13:15:00,142.44,142.64,142.42,142.47,6776.0,130.9881,131.172,130.9697,131.0157,6776.0
2018-11-06 13:20:00,142.47,142.49,142.32,142.4,3768.0,131.0157,131.0341,130.8778,130.9513,3768.0
2018-11-06 13:25:00,142.4,142.42,142.29,142.42,4200.0,130.9513,130.9697,130.8502,130.9697,4200.0
2018-11-06 13:30:00,142.38,142.42,142.35,142.37,2172.0,130.9329,130.9697,130.9054,130.9237,2172.0
2018-11-06 13:35:00,142.4,142.57,142.37,142.43,9131.0,130.9513,131.1077,130.9237,130.9789,9131.0
2018-11-06 13:40:00,142.42,142.42,142.26,142.29,8006.0,130.9697,130.9697,130.8226,130.8502,8006.0
2018-11-06 13:45:00,142.27,142.41,142.27,142.33,4780.0,130.8318,130.9605,130.8318,130.887,4780.0
2018-11-06 13:50:00,142.34,142.57,142.33,142.5,4329.0,130.8962,131.1077,130.887,131.0433,4329.0
2018-11-06 13:55:00,142.52,142.56,142.35,142.56,5134.0,131.0617,131.0985,130.9054,131.0985,5134.0
2018-11-06 14:00:00,142.5,142.51,142.25,142.25,5029.0,131.0433,131.0525,130.8134,130.8134,5029.0
2018-11-06 14:05:00,142.25,142.35,142.2,142.35,5372.0,130.8134,130.9054,130.7674,130.9054,5372.0
2018-11-06 14:10:00,142.36,142.39,142.29,142.38,5105.0,130.9145,130.9421,130.8502,130.9329,5105.0
2018-11-06 14:15:00,142.34,142.35,142.2,142.2,13760.0,130.8962,130.9054,130.7674,130.7674,13760.0
2018-11-06 14:20:00,142.19,142.22,142.03,142.03,6500.0,130.7582,130.7858,130.6111,130.6111,6500.0
2018-11-06 14:25:00,142.04,142.04,141.7,141.7,8224.0,130.6203,130.6203,130.3076,130.3076,8224.0
2018-11-06 14:30:00,141.7,141.93,141.6,141.91,23391.0,130.3076,130.5191,130.2156,130.5007,23391.0
2018-11-06 14:35:00,141.94,141.99,141.82,141.82,15006.0,130.5283,130.5743,130.418,130.418,15006.0
2018-11-06 14:40:00,141.84,141.86,141.66,141.74,21742.0,130.4364,130.4547,130.2708,130.3444,21742.0
2018-11-06 14:45:00,141.71,141.81,141.7,141.75,13104.0,130.3168,130.4088,130.3076,130.3536,13104.0
2018-11-06 14:50:00,141.75,141.9,141.74,141.87,7964.0,130.3536,130.4915,130.3444,130.4639,7964.0
2018-11-06 14:55:00,141.84,141.84,141.78,141.82,5000.0,130.4364,130.4364,130.3812,130.418,5000.0
2018-11-06 15:00:00,141.81,141.81,141.51,141.52,16049.0,130.4088,130.4088,130.1329,130.1421,16049.0
2018-11-06 15:05:00,141.53,141.69,141.52,141.59,12553.0,130.1513,130.2984,130.1421,130.2065,12553.0
2018-11-06 15:10:00,141.6,141.66,141.58,141.59,6890.0,130.2156,130.2708,130.1973,130.2065,6890.0
2018-11-06 15:15:00,141.61,141.71,141.59,141.68,9425.0,130.2248,130.3168,130.2065,130.2892,9425.0
2018-11-06 15:20:00,141.67,141.9,141.59,141.85,14825.0,130.28,130.4915,130.2065,130.4455,14825.0
2018-11-06 15:25:00,141.83,141.84,141.52,141.59,17421.0,130.4272,130.4364,130.1421,130.2065,17421.0
2018-11-06 15:30:00,141.6,141.72,141.6,141.65,13312.0,130.2156,130.326,130.2156,130.2616,13312.0
2018-11-06 15:35:00,141.64,141.79,141.64,141.77,8957.0,130.2524,130.3904,130.2524,130.372,8957.0
2018-11-06 15:40:00,141.76,141.76,141.65,141.65,16464.0,130.3628,130.3628,130.2616,130.2616,16464.0
2018-11-06 15:45:00,141.65,141.83,141.56,141.83,20255.0,130.2616,130.4272,130.1789,130.4272,20255.0
2018-11-06 15:50:00,141.84,142.18,141.82,142.16,20686.0,130.4364,130.749,130.418,130.7306,20686.0
2018-11-06 15:55:00,142.16,142.5,142.1,142.4,85280.0,130.7306,131.0433,130.6754,130.9513,85280.0
2018-11-07 09:30:00,141.64,142.71,140.73,140.84,37827.0,130.2524,131.2364,129.4156,129.5168,37827.0
2018-11-07 09:35:00,140.94,141.66,140.66,140.9,13142.0,129.6087,130.2708,129.3512,129.5719,13142.0
2018-11-07 09:40:00,140.89,141.08,140.52,141.08,14458.0,129.5627,129.7375,129.2225,129.7375,14458.0
2018-11-07 09:45:00,141.19,141.53,141.17,141.4,12416.0,129.8386,130.1513,129.8202,130.0317,12416.0
2018-11-07 09:50:00,141.4,141.97,141.4,141.58,12387.0,130.0317,130.5559,130.0317,130.1973,12387.0
2018-11-07 09:55:00,141.62,142.82,141.51,142.63,13553.0,130.234,131.3376,130.1329,131.1628,13553.0
2018-11-07 10:00:00,142.63,142.67,142.19,142.19,6714.0,131.1628,131.1996,130.7582,130.7582,6714.0
2018-11-07 10:05:00,142.11,142.11,141.78,141.95,6996.0,130.6846,130.6846,130.3812,130.5375,6996.0
2018-11-07 10:10:00,141.98,141.98,141.31,141.42,18935.0,130.5651,130.5651,129.949,130.0501,18935.0
2018-11-07 10:15:00,141.36,141.68,141.33,141.51,4193.0,129.9949,130.2892,129.9674,130.1329,4193.0
2018-11-07 10:20:00,141.51,141.52,141.24,141.36,6500.0,130.1329,130.1421,129.8846,129.9949,6500.0
2018-11-07 10:25:00,141.5,141.5,140.89,141.03,7569.0,130.1237,130.1237,129.5627,129.6915,7569.0
2018-11-07 10:30:00,141.03,141.38,141.03,141.32,26259.0,129.6915,130.0133,129.6915,129.9582,26259.0
2018-11-07 10:35:00,141.38,141.38,141.27,141.33,14822.0,130.0133,130.0133,129.9122,129.9674,14822.0
2018-11-07 10:40:00,141.37,141.77,141.36,141.69,11983.0,130.0041,130.372,129.9949,130.2984,11983.0
2018-11-07 10:45:00,141.69,141.85,141.44,141.44,18120.0,130.2984,130.4455,130.0685,130.0685,18120.0
2018-11-07 10:50:00,141.46,141.47,141.16,141.25,18480.0,130.0869,130.0961,129.811,129.8938,18480.0
2018-11-07 10:55:00,141.17,141.48,141.17,141.41,6858.0,129.8202,130.1053,129.8202,130.0409,6858.0
2018-11-07 11:00:00,141.41,141.54,141.15,141.52,6557.0,130.0409,130.1605,129.8018,130.1421,6557.0
2018-11-07 11:05:00,141.52,141.52,141.26,141.42,17140.0,130.1421,130.1421,129.903,130.0501,17140.0
2018-11-07 11:10:00,141.37,141.39,141.23,141.26,7426.0,130.0041,130.0225,129.8754,129.903,7426.0
2018-11-07 11:15:00,141.29,141.31,140.83,141.05,12720.0,129.9306,129.949,129.5076,129.7099,12720.0
2018-11-07 11:20:00,141.15,141.21,141.1,141.2,4789.0,129.8018,129.857,129.7558,129.8478,4789.0
2018-11-07 11:25:00,141.19,141.45,141.05,141.45,6354.0,129.8386,130.0777,129.7099,130.0777,6354.0
2018-11-07 11:30:00,141.49,141.73,141.42,141.6,5685.0,130.1145,130.3352,130.0501,130.2156,5685.0
2018-11-07 11:35:00,141.55,141.61,141.44,141.49,8262.0,130.1697,130.2248,130.0685,130.1145,8262.0
2018-11-07 11:40:00,141.54,141.7,141.54,141.61,3700.0,130.1605,130.3076,130.1605,130.2248,3700.0
2018-11-07 11:45:00,141.61,141.81,141.61,141.69,4079.0,130.2248,130.4088,130.2248,130.2984,4079.0
2018-11-07 11:50:00,141.75,142.02,141.75,142.02,5407.0,130.3536,130.6019,130.3536,130.6019,5407.0
2018-11-07 11:55:00,142.06,142.23,141.98,142.23,11116.0,130.6387,130.795,130.5651,130.795,11116.0
2018-11-07 12:00:00,142.24,142.24,142.0,142.02,2812.0,130.8042,130.8042,130.5835,130.6019,2812.0
2018-11-07 12:05:00,142.08,142.1,141.97,142.0,3640.0,130.6571,130.6754,130.5559,130.5835,3640.0
2018-11-07 12:10:00,141.96,142.01,141.76,141.77,3000.0,130.5467,130.5927,130.3628,130.372,3000.0
2018-11-07 12:15:00,141.78,141.85,141.76,141.8,4753.0,130.3812,130.4455,130.3628,130.3996,4753.0
2018-11-07 12:20:00,141.81,141.81,141.67,141.74,3513.0,130.4088,130.4088,130.28,130.3444,3513.0
2018-11-07 12:25:00,141.74,141.75,141.62,141.7,9731.0,130.3444,130.3536,130.234,130.3076,9731.0
2018-11-07 12:30:00,141.69,141.78,141.68,141.69,4547.0,130.2984,130.3812,130.2892,130.2984,4547.0
2018-11-07 12:35:00,141.71,141.76,141.63,141.64,4148.0,130.3168,130.3628,130.2432,130.2524,4148.0
2018-11-07 12:40:00,141.66,141.78,141.61,141.72,3653.0,130.2708,130.3812,130.2248,130.326,3653.0
2018-11-07 12:45:00,141.78,141.84,141.74,141.8,3923.0,130.3812,130.4364,130.3444,130.3996,3923.0
2018-11-07 12:50:00,141.81,141.89,141.78,141.79,7501.0,130.4088,130.4823,130.3812,130.3904,7501.0
2018-11-07 12:55:00,141.8,141.91,141.79,141.88,2191.0,130.3996,130.5007,130.3904,130.4731,2191.0
2018-11-07 13:00:00,141.88,141.95,141.8,141.8,1515.0,130.4731,130.5375,130.3996,130.3996,1515.0
2018-11-07 13:05:00,141.77,141.94,141.74,141.93,4338.0,130.372,130.5283,130.3444,130.5191,4338.0
2018-11-07 13:10:00,141.94,142.1,141.94,142.01,2660.0,130.5283,130.6754,130.5283,130.5927,2660.0
2018-11-07 13:15:00,141.98,142.03,141.78,141.83,4170.0,130.5651,130.6111,130.3812,130.4272,4170.0
2018-11-07 13:20:00,141.83,141.89,141.76,141.85,3312.0,130.4272,130.4823,130.3628,130.4455,3312.0
2018-11-07 13:25:00,141.91,141.91,141.76,141.84,2478.0,130.5007,130.5007,130.3628,130.4364,2478.0
2018-11-07 13:30:00,141.85,141.98,141.75,141.76,5201.0,130.4455,130.5651,130.3536,130.3628,5201.0
2018-11-07 13:35:00,141.77,141.81,141.75,141.81,1510.0,130.372,130.4088,130.3536,130.4088,1510.0
2018-11-07 13:40:00,141.75,141.77,141.53,141.58,2665.0,130.3536,130.372,130.1513,130.1973,2665.0
2018-11-07 13:45:00,141.55,141.57,141.5,141.55,2476.0,130.1697,130.1881,130.1237,130.1697,2476.0
2018-11-07 13:50:00,141.54,141.63,141.5,141.56,2100.0,130.1605,130.2432,130.1237,130.1789,2100.0
2018-11-07 13:55:00,141.56,141.65,141.52,141.65,2846.0,130.1789,130.2616,130.1421,130.2616,2846.0
2018-11-07 14:00:00,141.64,141.78,141.64,141.78,5129.0,130.2524,130.3812,130.2524,130.3812,5129.0
2018-11-07 14:05:00,141.81,141.99,141.76,141.95,5245.0,130.4088,130.5743,130.3628,130.5375,5245.0
2018-11-07 14:10:00,141.97,142.13,141.92,141.96,5714.0,130.5559,130.703,130.5099,130.5467,5714.0
2018-11-07 14:15:00,141.99,142.06,141.87,141.95,6511.0,130.5743,130.6387,130.4639,130.5375,6511.0
2018-11-07 14:20:00,141.95,142.03,141.91,141.92,5901.0,130.5375,130.6111,130.5007,130.5099,5901.0
2018-11-07 14:25:00,141.93,141.96,141.82,141.87,6380.0,130.5191,130.5467,130.418,130.4639,6380.0
2018-11-07 14:30:00,141.86,141.95,141.75,141.79,7706.0,130.4547,130.5375,130.3536,130.3904,7706.0
2018-11-07 14:35:00,141.78,141.97,141.77,141.9,6427.0,130.3812,130.5559,130.372,130.4915,6427.0
2018-11-07 14:40:00,141.95,142.01,141.87,141.89,6341.0,130.5375,130.5927,130.4639,130.4823,6341.0
2018-11-07 14:45:00,141.86,141.89,141.72,141.75,3721.0,130.4547,130.4823,130.326,130.3536,3721.0
2018-11-07 14:50:00,141.75,141.78,141.6,141.69,10695.0,130.3536,130.3812,130.2156,130.2984,10695.0
2018-11-07 14:55:00,141.67,141.93,141.62,141.86,8030.0,130.28,130.5191,130.234,130.4547,8030.0
2018-11-07 15:00:00,141.86,141.99,141.84,141.84,5969.0,130.4547,130.5743,130.4364,130.4364,5969.0
2018-11-07 15:05:00,141.86,141.96,141.82,141.91,11806.0,130.4547,130.5467,130.418,130.5007,11806.0
2018-11-07 15:10:00,141.86,142.04,141.86,142.01,8481.0,130.4547,130.6203,130.4547,130.5927,8481.0
2018-11-07 15:15:00,141.99,141.99,141.83,141.83,7335.0,130.5743,130.5743,130.4272,130.4272,7335.0
2018-11-07 15:20:00,141.83,141.87,141.69,141.74,15678.0,130.4272,130.4639,130.2984,130.3444,15678.0
2018-11-07 15:25:00,141.76,141.96,141.72,141.96,13301.0,130.3628,130.5467,130.326,130.5467,13301.0
2018-11-07 15:30:00,141.93,142.19,141.9,142.17,24568.0,130.5191,130.7582,130.4915,130.7398,24568.0
2018-11-07 15:35:00,142.18,142.21,141.98,141.98,22763.0,130.749,130.7766,130.5651,130.5651,22763.0
2018-11-07 15:40:00,141.98,142.0,141.89,141.9,25582.0,130.5651,130.5835,130.4823,130.4915,25582.0
2018-11-07 15:45:00,141.9,142.01,141.88,142.01,24120.0,130.4915,130.5927,130.4731,130.5927,24120.0
2018-11-07 15:50:00,142.01,142.34,142.01,142.34,30781.0,130.5927,130.8962,130.5927,130.8962,30781.0
2018-11-07 15:55:00,142.35,142.49,142.29,142.33,66141.0,130.9054,131.0341,130.8502,130.887,66141.0
2018-11-08 09:30:00,141.92,142.0,140.57,141.12,45327.0,130.5099,130.5835,129.2685,129.7742,45327.0
2018-11-08 09:35:00,141.36,141.79,140.76,141.44,17525.0,129.9949,130.3904,129.4432,130.0685,17525.0
2018-11-08 09:40:00,141.35,141.35,141.03,141.12,14121.0,129.9857,129.9857,129.6915,129.7742,14121.0
2018-11-08 09:45:00,141.12,141.12,140.39,140.46,13898.0,129.7742,129.7742,129.1029,129.1673,13898.0
2018-11-08 09:50:00,140.45,140.76,140.19,140.63,9553.0,129.1581,129.4432,128.919,129.3236,9553.0
2018-11-08 09:55:00,140.62,141.01,140.42,140.42,17822.0,129.3144,129.6731,129.1305,129.1305,17822.0
2018-11-08 10:00:00,140.45,140.7,140.17,140.65,33428.0,129.1581,129.388,128.9006,129.342,33428.0
2018-11-08 10:05:00,140.73,140.99,140.41,140.46,28018.0,129.4156,129.6547,129.1213,129.1673,28018.0
2018-11-08 10:10:00,140.43,140.49,140.11,140.22,31684.0,129.1397,129.1949,128.8454,128.9466,31684.0
2018-11-08 10:15:00,140.24,140.86,140.24,140.86,13058.0,128.965,129.5351,128.965,129.5351,13058.0
2018-11-08 10:20:00,140.85,140.86,140.38,140.6,16407.0,129.5259,129.5351,129.0937,129.296,16407.0
2018-11-08 10:25:00,140.6,140.79,140.59,140.73,15582.0,129.296,129.4708,129.2869,129.4156,15582.0
2018-11-08 10:30:00,140.73,141.17,140.7,141.1,13283.0,129.4156,129.8202,129.388,129.7558,13283.0
2018-11-08 10:35:00,141.14,141.31,141.12,141.29,4852.0,129.7926,129.949,129.7742,129.9306,4852.0
2018-11-08 10:40:00,141.24,141.3,141.1,141.25,9466.0,129.8846,129.9398,129.7558,129.8938,9466.0
2018-11-08 10:45:00,141.19,141.2,140.95,141.1,22401.0,129.8386,129.8478,129.6179,129.7558,22401.0
2018-11-08 10:50:00,141.1,141.11,140.85,140.89,23659.0,129.7558,129.765,129.5259,129.5627,23659.0
2018-11-08 10:55:00,140.89,141.26,140.89,140.91,8844.0,129.5627,129.903,129.5627,129.5811,8844.0
2018-11-08 11:00:00,140.93,140.95,140.7,140.73,7524.0,129.5995,129.6179,129.388,129.4156,7524.0
2018-11-08 11:05:00,140.76,141.0,140.76,140.93,12918.0,129.4432,129.6639,129.4432,129.5995,12918.0
2018-11-08 11:10:00,140.95,140.95,140.76,140.87,22895.0,129.6179,129.6179,129.4432,129.5443,22895.0
2018-11-08 11:15:00,140.89,141.1,140.86,141.0,11124.0,129.5627,129.7558,129.5351,129.6639,11124.0
2018-11-08 11:20:00,140.99,141.03,140.85,140.9,5458.0,129.6547,129.6915,129.5259,129.5719,5458.0
2018-11-08 11:25:00,140.92,140.98,140.73,140.76,11913.0,129.5903,129.6455,129.4156,129.4432,11913.0
2018-11-08 11:30:00,140.78,140.94,140.78,140.92,5879.0,129.4616,129.6087,129.4616,129.5903,5879.0
2018-11-08 11:35:00,140.89,141.0,140.86,140.92,9477.0,129.5627,129.6639,129.5351,129.5903,9477.0
2018-11-08 11:40:00,140.92,140.99,140.81,140.81,6100.0,129.5903,129.6547,129.4892,129.4892,6100.0
2018-11-08 11:45:00,140.8,140.88,140.79,140.84,3954.0,129.48,129.5535,129.4708,129.5168,3954.0
2018-11-08 11:50:00,140.84,140.9,140.65,140.65,5509.0,129.5168,129.5719,129.342,129.342,5509.0
2018-11-08 11:55:00,140.67,140.86,140.64,140.74,10985.0,129.3604,129.5351,129.3328,129.4248,10985.0
2018-11-08 12:00:00,140.78,140.91,140.78,140.88,6221.0,129.4616,129.5811,129.4616,129.5535,6221.0
2018-11-08 12:05:00,140.89,140.96,140.79,140.8,3951.0,129.5627,129.6271,129.4708,129.48,3951.0
2018-11-08 12:10:00,140.79,140.89,140.79,140.85,4933.0,129.4708,129.5627,129.4708,129.5259,4933.0
2018-11-08 12:15:00,140.88,140.89,140.78,140.78,4200.0,129.5535,129.5627,129.4616,129.4616,4200.0
2018-11-08 12:20:00,140.82,140.94,140.81,140.94,8081.0,129.4984,129.6087,129.4892,129.6087,8081.0
2018-11-08 12:25:00,140.94,141.11,140.92,141.11,10106.0,129.6087,129.765,129.5903,129.765,10106.0
2018-11-08 12:30:00,141.17,141.21,141.12,141.19,4400.0,129.8202,129.857,129.7742,129.8386,4400.0
2018-11-08 12:35:00,141.15,141.39,141.15,141.39,9500.0,129.8018,130.0225,129.8018,130.0225,9500.0
2018-11-08 12:40:00,141.41,141.41,141.32,141.37,6800.0,130.0409,130.0409,129.9582,130.0041,6800.0
2018-11-08 12:45:00,141.35,141.38,141.23,141.26,6541.0,129.9857,130.0133,129.8754,129.903,6541.0
2018-11-08 12:50:00,141.22,141.25,140.8,140.86,26148.0,129.8662,129.8938,129.48,129.5351,26148.0
2018-11-08 12:55:00,140.84,140.97,140.8,140.91,4466.0,129.5168,129.6363,129.48,129.5811,4466.0
2018-11-08 13:00:00,140.91,140.97,140.86,140.97,3970.0,129.5811,129.6363,129.5351,129.6363,3970.0
2018-11-08 13:05:00,140.95,141.13,140.95,141.13,7350.0,129.6179,129.7834,129.6179,129.7834,7350.0
2018-11-08 13:10:00,141.15,141.2,141.0,141.04,10046.0,129.8018,129.8478,129.6639,129.7007,10046.0
2018-11-08 13:15:00,141.05,141.05,140.97,140.99,4345.0,129.7099,129.7099,129.6363,129.6547,4345.0
2018-11-08 13:20:00,140.99,141.02,140.9,141.02,4553.0,129.6547,129.6823,129.5719,129.6823,4553.0
2018-11-08 13:25:00,141.01,141.02,140.89,140.9,6613.0,129.6731,129.6823,129.5627,129.5719,6613.0
2018-11-08 13:30:00,140.9,140.92,140.86,140.88,5578.0,129.5719,129.5903,129.5351,129.5535,5578.0
2018-11-08 13:35:00,140.86,140.9,140.85,140.87,3047.0,129.5351,129.5719,129.5259,129.5443,3047.0
2018-11-08 13:40:00,140.85,140.96,140.85,140.96,4146.0,129.5259,129.6271,129.5259,129.6271,4146.0
2018-11-08 13:45:00,140.97,140.99,140.91,140.94,8500.0,129.6363,129.6547,129.5811,129.6087,8500.0
2018-11-08 13:50:00,140.96,140.98,140.95,140.97,3300.0,129.6271,129.6455,129.6179,129.6363,3300.0
2018-11-08 13:55:00,140.97,141.08,140.95,141.08,10136.0,129.6363,129.7375,129.6179,129.7375,10136.0
2018-11-08 14:00:00,141.03,141.09,140.81,140.91,13742.0,129.6915,129.7467,129.4892,129.5811,13742.0
2018-11-08 14:05:00,140.97,141.33,140.94,141.29,7573.0,129.6363,129.9674,129.6087,129.9306,7573.0
2018-11-08 14:10:00,141.25,141.37,141.23,141.31,8139.0,129.8938,130.0041,129.8754,129.949,8139.0
2018-11-08 14:15:00,141.31,141.35,141.19,141.21,8266.0,129.949,129.9857,129.8386,129.857,8266.0
2018-11-08 14:20:00,141.22,141.36,141.21,141.32,5519.0,129.8662,129.9949,129.857,129.9582,5519.0
2018-11-08 14:25:00,141.29,141.32,141.16,141.2,6736.0,129.9306,129.9582,129.811,129.8478,6736.0
2018-11-08 14:30:00,141.19,141.23,141.12,141.17,9015.0,129.8386,129.8754,129.7742,129.8202,9015.0
2018-11-08 14:35:00,141.16,141.25,141.1,141.1,21934.0,129.811,129.8938,129.7558,129.7558,21934.0
2018-11-08 14:40:00,141.07,141.07,140.9,140.92,7428.0,129.7283,129.7283,129.5719,129.5903,7428.0
2018-11-08 14:45:00,140.91,141.12,140.91,141.03,7898.0,129.5811,129.7742,129.5811,129.6915,7898.0
2018-11-08 14:50:00,141.03,141.12,140.95,141.01,7721.0,129.6915,129.7742,129.6179,129.6731,7721.0
2018-11-08 14:55:00,141.0,141.04,140.86,140.89,15849.0,129.6639,129.7007,129.5351,129.5627,15849.0
2018-11-08 15:00:00,140.86,140.94,140.81,140.93,7032.0,129.5351,129.6087,129.4892,129.5995,7032.0
2018-11-08 15:05:00,140.9,141.07,140.89,141.05,9497.0,129.5719,129.7283,129.5627,129.7099,9497.0
2018-11-08 15:10:00,141.01,141.12,140.92,141.11,9482.0,129.6731,129.7742,129.5903,129.765,9482.0
2018-11-08 15:15:00,141.13,141.18,141.1,141.18,8849.0,129.7834,129.8294,129.7558,129.8294,8849.0
2018-11-08 15:20:00,141.17,141.24,141.14,141.18,11464.0,129.8202,129.8846,129.7926,129.8294,11464.0
2018-11-08 15:25:00,141.22,141.24,141.05,141.09,17525.0,129.8662,129.8846,129.7099,129.7467,17525.0
2018-11-08 15:30:00,141.05,141.2,141.03,141.18,16716.0,129.7099,129.8478,129.6915,129.8294,16716.0
2018-11-08 15:35:00,141.2,141.22,141.08,141.2,17808.0,129.8478,129.8662,129.7375,129.8478,17808.0
2018-11-08 15:40:00,141.17,141.2,141.12,141.14,16612.0,129.8202,129.8478,129.7742,129.7926,16612.0
2018-11-08 15:45:00,141.13,141.48,141.05,141.46,44650.0,129.7834,130.1053,129.7099,130.0869,44650.0
2018-11-08 15:50:00,141.48,141.57,141.44,141.53,38594.0,130.1053,130.1881,130.0685,130.1513,38594.0
2018-11-08 15:55:00,141.54,141.72,141.45,141.72,89688.0,130.1605,130.326,130.0777,130.326,89688.0
2018-11-09 09:30:00,138.86,139.96,138.39,139.5,82638.0,127.6959,128.7075,127.2637,128.2845,82638.0
2018-11-09 09:35:00,139.51,140.37,139.51,140.37,21615.0,128.2937,129.0845,128.2937,129.0845,21615.0
2018-11-09 09:40:00,140.16,140.99,139.98,140.37,33661.0,128.8914,129.6547,128.7259,129.0845,33661.0
2018-11-09 09:45:00,140.37,140.77,140.16,140.44,27971.0,129.0845,129.4524,128.8914,129.1489,27971.0
2018-11-09 09:50:00,140.39,140.47,139.89,139.89,22147.0,129.1029,129.1765,128.6431,128.6431,22147.0
2018-11-09 09:55:00,139.84,139.86,139.14,139.83,38742.0,128.5971,128.6155,127.9534,128.588,38742.0
2018-11-09 10:00:00,139.89,140.3,139.82,139.94,23301.0,128.6431,129.0202,128.5788,128.6891,23301.0
2018-11-09 10:05:00,139.95,139.95,139.59,139.64,15763.0,128.6983,128.6983,128.3672,128.4132,15763.0
2018-11-09 10:10:00,139.66,139.71,139.41,139.41,17813.0,128.4316,128.4776,128.2017,128.2017,17813.0
2018-11-09 10:15:00,139.41,139.53,139.31,139.5,13514.0,128.2017,128.3121,128.1098,128.2845,13514.0
2018-11-09 10:20:00,139.52,139.78,139.5,139.75,12587.0,128.3029,128.542,128.2845,128.5144,12587.0
2018-11-09 10:25:00,139.74,140.15,139.74,140.04,20769.0,128.5052,128.8822,128.5052,128.7811,20769.0
2018-11-09 10:30:00,140.04,140.06,139.85,139.94,22719.0,128.7811,128.7995,128.6063,128.6891,22719.0
2018-11-09 10:35:00,139.98,140.35,139.91,140.28,20661.0,128.7259,129.0661,128.6615,129.0018,20661.0
2018-11-09 10:40:00,140.35,140.63,140.28,140.43,30315.0,129.0661,129.3236,129.0018,129.1397,30315.0
2018-11-09 10:45:00,140.44,140.47,140.02,140.17,19499.0,129.1489,129.1765,128.7627,128.9006,19499.0
2018-11-09 10:50:00,140.06,140.06,139.8,139.84,10565.0,128.7995,128.7995,128.5604,128.5971,10565.0
2018-11-09 10:55:00,139.81,139.81,139.5,139.72,30490.0,128.5696,128.5696,128.2845,128.4868,30490.0
2018-11-09 11:00:00,139.76,139.92,139.56,139.61,18536.0,128.5236,128.6707,128.3397,128.3856,18536.0
2018-11-09 11:05:00,139.56,139.59,139.34,139.41,23633.0,128.3397,128.3672,128.1373,128.2017,23633.0
2018-11-09 11:10:00,139.38,139.57,139.17,139.18,13239.0,128.1741,128.3489,127.981,127.9902,13239.0
2018-11-09 11:15:00,139.23,139.59,139.21,139.21,17377.0,128.0362,128.3672,128.0178,128.0178,17377.0
2018-11-09 11:20:00,139.25,139.87,139.23,139.87,14152.0,128.0546,128.6247,128.0362,128.6247,14152.0
2018-11-09 11:25:00,139.89,139.89,139.6,139.66,8394.0,128.6431,128.6431,128.3764,128.4316,8394.0
2018-11-09 11:30:00,139.65,139.86,139.65,139.8,10602.0,128.4224,128.6155,128.4224,128.5604,10602.0
2018-11-09 11:35:00,139.83,139.96,139.73,139.88,9027.0,128.588,128.7075,128.496,128.6339,9027.0
2018-11-09 11:40:00,139.97,139.98,139.77,139.92,5000.0,128.7167,128.7259,128.5328,128.6707,5000.0
2018-11-09 11:45:00,139.92,139.92,139.5,139.55,6311.0,128.6707,128.6707,128.2845,128.3305,6311.0
2018-11-09 11:50:00,139.5,139.66,139.43,139.51,5290.0,128.2845,128.4316,128.2201,128.2937,5290.0
2018-11-09 11:55:00,139.45,139.5,139.24,139.36,17683.0,128.2385,128.2845,128.0454,128.1557,17683.0
2018-11-09 12:00:00,139.35,139.68,139.33,139.63,9384.0,128.1465,128.45,128.1282,128.404,9384.0
2018-11-09 12:05:00,139.73,139.92,139.7,139.75,8418.0,128.496,128.6707,128.4684,128.5144,8418.0
2018-11-09 12:10:00,139.87,139.89,139.67,139.72,6544.0,128.6247,128.6431,128.4408,128.4868,6544.0
2018-11-09 12:15:00,139.71,139.71,139.55,139.63,6991.0,128.4776,128.4776,128.3305,128.404,6991.0
2018-11-09 12:20:00,139.66,139.84,139.66,139.84,7277.0,128.4316,128.5971,128.4316,128.5971,7277.0
2018-11-09 12:25:00,139.89,140.15,139.89,140.06,10064.0,128.6431,128.8822,128.6431,128.7995,10064.0
2018-11-09 12:30:00,140.04,140.18,139.97,140.17,7570.0,128.7811,128.9098,128.7167,128.9006,7570.0
2018-11-09 12:35:00,140.18,140.33,140.15,140.3,6047.0,128.9098,129.0478,128.8822,129.0202,6047.0
2018-11-09 12:40:00,140.31,140.32,140.15,140.27,9619.0,129.0294,129.0386,128.8822,128.9926,9619.0
2018-11-09 12:45:00,140.26,140.48,140.26,140.4,8190.0,128.9834,129.1857,128.9834,129.1121,8190.0
2018-11-09 12:50:00,140.35,140.59,140.3,140.47,6100.0,129.0661,129.2869,129.0202,129.1765,6100.0
2018-11-09 12:55:00,140.48,140.5,140.36,140.49,6841.0,129.1857,129.2041,129.0753,129.1949,6841.0
2018-11-09 13:00:00,140.44,140.48,140.37,140.41,4002.0,129.1489,129.1857,129.0845,129.1213,4002.0
2018-11-09 13:05:00,140.44,140.45,140.3,140.4,7836.0,129.1489,129.1581,129.0202,129.1121,7836.0
2018-11-09 13:10:00,140.41,140.52,140.39,140.44,5824.0,129.1213,129.2225,129.1029,129.1489,5824.0
2018-11-09 13:15:00,140.43,140.43,140.28,140.28,3808.0,129.1397,129.1397,129.0018,129.0018,3808.0
2018-11-09 13:20:00,140.27,140.39,140.19,140.39,7538.0,128.9926,129.1029,128.919,129.1029,7538.0
2018-11-09 13:25:00,140.32,140.37,140.18,140.29,8993.0,129.0386,129.0845,128.9098,129.011,8993.0
2018-11-09 13:30:00,140.29,140.29,140.01,140.04,13600.0,129.011,129.011,128.7535,128.7811,13600.0
2018-11-09 13:35:00,140.07,140.25,140.04,140.22,7287.0,128.8087,128.9742,128.7811,128.9466,7287.0
2018-11-09 13:40:00,140.17,140.29,140.11,140.25,3250.0,128.9006,129.011,128.8454,128.9742,3250.0
2018-11-09 13:45:00,140.25,140.3,140.16,140.19,6556.0,128.9742,129.0202,128.8914,128.919,6556.0
2018-11-09 13:50:00,140.22,140.37,140.18,140.34,7009.0,128.9466,129.0845,128.9098,129.057,7009.0
2018-11-09 13:55:00,140.35,140.39,140.14,140.15,7670.0,129.0661,129.1029,128.873,128.8822,7670.0
2018-11-09 14:00:00,140.17,140.26,140.08,140.21,30366.0,128.9006,128.9834,128.8179,128.9374,30366.0
2018-11-09 14:05:00,140.24,140.3,140.07,140.12,9800.0,128.965,129.0202,128.8087,128.8546,9800.0
2018-11-09 14:10:00,140.1,140.11,140.03,140.08,5412.0,128.8362,128.8454,128.7719,128.8179,5412.0
2018-11-09 14:15:00,140.1,140.12,139.83,139.87,16270.0,128.8362,128.8546,128.588,128.6247,16270.0
2018-11-09 14:20:00,139.85,139.87,139.76,139.81,9038.0,128.6063,128.6247,128.5236,128.5696,9038.0
2018-11-09 14:25:00,139.81,139.9,139.79,139.79,10463.0,128.5696,128.6523,128.5512,128.5512,10463.0
2018-11-09 14:30:00,139.8,139.97,139.79,139.96,11484.0,128.5604,128.7167,128.5512,128.7075,11484.0
2018-11-09 14:35:00,139.98,140.12,139.98,140.06,11515.0,128.7259,128.8546,128.7259,128.7995,11515.0
2018-11-09 14:40:00,140.09,140.18,139.84,139.87,13865.0,128.827,128.9098,128.5971,128.6247,13865.0
2018-11-09 14:45:00,139.88,140.0,139.83,139.93,13137.0,128.6339,128.7443,128.588,128.6799,13137.0
2018-11-09 14:50:00,139.94,140.14,139.92,140.1,15678.0,128.6891,128.873,128.6707,128.8362,15678.0
2018-11-09 14:55:00,140.08,140.36,140.08,140.29,22880.0,128.8179,129.0753,128.8179,129.011,22880.0
2018-11-09 15:00:00,140.32,140.32,140.11,140.12,16074.0,129.0386,129.0386,128.8454,128.8546,16074.0
2018-11-09 15:05:00,140.09,140.12,139.96,140.0,23393.0,128.827,128.8546,128.7075,128.7443,23393.0
2018-11-09 15:10:00,140.02,140.29,139.96,140.27,25222.0,128.7627,129.011,128.7075,128.9926,25222.0
2018-11-09 15:15:00,140.31,140.41,140.15,140.41,13964.0,129.0294,129.1213,128.8822,129.1213,13964.0
2018-11-09 15:20:00,140.38,140.61,140.3,140.56,17093.0,129.0937,129.3052,129.0202,129.2593,17093.0
2018-11-09 15:25:00,140.56,140.63,140.48,140.52,16757.0,129.2593,129.3236,129.1857,129.2225,16757.0
2018-11-09 15:30:00,140.53,140.58,140.43,140.47,17708.0,129.2317,129.2777,129.1397,129.1765,17708.0
2018-11-09 15:35:00,140.47,140.5,140.41,140.45,27270.0,129.1765,129.2041,129.1213,129.1581,27270.0
2018-11-09 15:40:00,140.46,140.52,140.4,140.51,26697.0,129.1673,129.2225,129.1121,129.2133,26697.0
2018-11-09 15:45:00,140.52,140.63,140.32,140.36,38693.0,129.2225,129.3236,129.0386,129.0753,38693.0
2018-11-09 15:50:00,140.39,140.47,140.29,140.47,52392.0,129.1029,129.1765,129.011,129.1765,52392.0
2018-11-09 15:55:00,140.48,140.57,140.19,140.27,95028.0,129.1857,129.2685,128.919,128.9926,95028.0
2018-11-12 09:30:00,140.08,140.17,138.32,139.13,78645.0,128.8179,128.9006,127.1994,127.9442,78645.0
2018-11-12 09:35:00,139.12,139.65,138.49,139.37,47197.0,127.935,128.4224,127.3557,128.1649,47197.0
2018-11-12 09:40:00,139.5,139.65,138.61,138.94,59135.0,128.2845,128.4224,127.466,127.7695,59135.0
2018-11-12 09:45:00,138.9,139.56,138.58,139.49,59367.0,127.7327,128.3397,127.4385,128.2753,59367.0
2018-11-12 09:50:00,139.53,139.78,139.32,139.71,31418.0,128.3121,128.542,128.119,128.4776,31418.0
2018-11-12 09:55:00,139.75,139.85,139.28,139.37,37818.0,128.5144,128.6063,128.0822,128.1649,37818.0
2018-11-12 10:00:00,139.37,139.66,139.33,139.63,55645.0,128.1649,128.4316,128.1282,128.404,55645.0
2018-11-12 10:05:00,139.65,140.06,139.57,139.98,31766.0,128.4224,128.7995,128.3489,128.7259,31766.0
2018-11-12 10:10:00,140.01,140.32,139.67,139.68,25088.0,128.7535,129.0386,128.4408,128.45,25088.0
2018-11-12 10:15:00,139.67,140.09,139.67,139.97,45629.0,128.4408,128.827,128.4408,128.7167,45629.0
2018-11-12 10:20:00,139.96,140.3,139.83,140.13,35681.0,128.7075,129.0202,128.588,128.8638,35681.0
2018-11-12 10:25:00,140.1,140.2,140.07,140.16,18521.0,128.8362,128.9282,128.8087,128.8914,18521.0
2018-11-12 10:30:00,140.15,140.16,139.89,139.89,43956.0,128.8822,128.8914,128.6431,128.6431,43956.0
2018-11-12 10:35:00,139.85,140.05,139.65,139.68,35095.0,128.6063,128.7903,128.4224,128.45,35095.0
2018-11-12 10:40:00,139.66,139.93,139.65,139.82,25824.0,128.4316,128.6799,128.4224,128.5788,25824.0
2018-11-12 10:45:00,139.81,139.81,139.59,139.72,17568.0,128.5696,128.5696,128.3672,128.4868,17568.0
2018-11-12 10:50:00,139.69,139.78,139.5,139.77,23222.0,128.4592,128.542,128.2845,128.5328,23222.0
2018-11-12 10:55:00,139.78,139.91,139.64,139.89,22886.0,128.542,128.6615,128.4132,128.6431,22886.0
2018-11-12 11:00:00,139.86,139.89,139.58,139.77,27483.0,128.6155,128.6431,128.3581,128.5328,27483.0
2018-11-12 11:05:00,139.72,139.75,139.58,139.68,21457.0,128.4868,128.5144,128.3581,128.45,21457.0
2018-11-12 11:10:00,139.64,139.8,139.48,139.78,25004.0,128.4132,128.5604,128.2661,128.542,25004.0
2018-11-12 11:15:00,139.74,139.89,139.65,139.72,24079.0,128.5052,128.6431,128.4224,128.4868,24079.0
2018-11-12 11:20:00,139.72,139.85,139.69,139.79,24798.0,128.4868,128.6063,128.4592,128.5512,24798.0
2018-11-12 11:25:00,139.76,139.85,139.72,139.75,18986.0,128.5236,128.6063,128.4868,128.5144,18986.0
2018-11-12 11:30:00,139.75,139.91,139.73,139.91,29794.0,128.5144,128.6615,128.496,128.6615,29794.0
2018-11-12 11:35:00,139.97,140.18,139.94,139.96,33251.0,128.7167,128.9098,128.6891,128.7075,33251.0
2018-11-12 11:40:00,139.97,140.17,139.94,140.1,31614.0,128.7167,128.9006,128.6891,128.8362,31614.0
2018-11-12 11:45:00,140.11,140.49,140.09,140.46,19627.0,128.8454,129.1949,128.827,129.1673,19627.0
2018-11-12 11:50:00,140.46,140.63,140.27,140.63,18676.0,129.1673,129.3236,128.9926,129.3236,18676.0
2018-11-12 11:55:00,140.63,140.74,140.43,140.57,13583.0,129.3236,129.4248,129.1397,129.2685,13583.0
2018-11-12 12:00:00,140.55,140.63,140.46,140.57,23507.0,129.2501,129.3236,129.1673,129.2685,23507.0
2018-11-12 12:05:00,140.57,140.61,140.48,140.49,22531.0,129.2685,129.3052,129.1857,129.1949,22531.0
2018-11-12 12:10:00,140.54,140.59,140.48,140.53,19946.0,129.2409,129.2869,129.1857,129.2317,19946.0
2018-11-12 12:15:00,140.52,140.99,140.5,140.58,36885.0,129.2225,129.6547,129.2041,129.2777,36885.0
2018-11-12 12:20:00,140.58,140.64,140.46,140.64,22524.0,129.2777,129.3328,129.1673,129.3328,22524.0
2018-11-12 12:25:00,140.59,140.63,140.5,140.52,23810.0,129.2869,129.3236,129.2041,129.2225,23810.0
2018-11-12 12:30:00,140.55,140.56,140.18,140.29,29102.0,129.2501,129.2593,128.9098,129.011,29102.0
2018-11-12 12:35:00,140.31,140.42,140.17,140.36,14017.0,129.0294,129.1305,128.9006,129.0753,14017.0
2018-11-12 12:40:00,140.31,140.65,140.31,140.61,7645.0,129.0294,129.342,129.0294,129.3052,7645.0
2018-11-12 12:45:00,140.56,140.78,140.5,140.72,17074.0,129.2593,129.4616,129.2041,129.4064,17074.0
2018-11-12 12:50:00,140.71,140.77,140.64,140.68,6854.0,129.3972,129.4524,129.3328,129.3696,6854.0
2018-11-12 12:55:00,140.66,140.77,140.4,140.46,9272.0,129.3512,129.4524,129.1121,129.1673,9272.0
2018-11-12 13:00:00,140.44,140.62,140.41,140.62,14645.0,129.1489,129.3144,129.1213,129.3144,14645.0
2018-11-12 13:05:00,140.6,140.6,140.49,140.54,5475.0,129.296,129.296,129.1949,129.2409,5475.0
2018-11-12 13:10:00,140.57,140.61,140.43,140.44,6426.0,129.2685,129.3052,129.1397,129.1489,6426.0
2018-11-12 13:15:00,140.46,140.66,140.45,140.6,12425.0,129.1673,129.3512,129.1581,129.296,12425.0
2018-11-12 13:20:00,140.61,140.84,140.61,140.81,13081.0,129.3052,129.5168,129.3052,129.4892,13081.0
2018-11-12 13:25:00,140.75,141.0,140.71,140.9,18791.0,129.434,129.6639,129.3972,129.5719,18791.0
2018-11-12 13:30:00,140.88,141.22,140.77,141.13,18139.0,129.5535,129.8662,129.4524,129.7834,18139.0
2018-11-12 13:35:00,141.02,141.02,140.84,140.84,9898.0,129.6823,129.6823,129.5168,129.5168,9898.0
2018-11-12 13:40:00,140.87,140.9,140.79,140.84,11974.0,129.5443,129.5719,129.4708,129.5168,11974.0
2018-11-12 13:45:00,140.81,141.03,140.78,141.03,13762.0,129.4892,129.6915,129.4616,129.6915,13762.0
2018-11-12 13:50:00,140.99,141.38,140.99,141.31,12623.0,129.6547,130.0133,129.6547,129.949,12623.0
2018-11-12 13:55:00,141.3,141.34,141.21,141.34,20753.0,129.9398,129.9766,129.857,129.9766,20753.0
2018-11-12 14:00:00,141.33,141.68,141.31,141.68,18086.0,129.9674,130.2892,129.949,130.2892,18086.0
2018-11-12 14:05:00,141.62,141.69,141.59,141.66,12680.0,130.234,130.2984,130.2065,130.2708,12680.0
2018-11-12 14:10:00,141.68,142.06,141.67,141.74,21925.0,130.2892,130.6387,130.28,130.3444,21925.0
2018-11-12 14:15:00,141.75,142.19,141.74,142.0,18639.0,130.3536,130.7582,130.3444,130.5835,18639.0
2018-11-12 14:20:00,142.03,142.05,141.86,142.0,10289.0,130.6111,130.6295,130.4547,130.5835,10289.0
2018-11-12 14:25:00,142.0,142.0,141.76,141.8,36900.0,130.5835,130.5835,130.3628,130.3996,36900.0
2018-11-12 14:30:00,141.8,141.84,141.69,141.8,11610.0,130.3996,130.4364,130.2984,130.3996,11610.0
2018-11-12 14:35:00,141.8,141.89,141.45,141.55,19544.0,130.3996,130.4823,130.0777,130.1697,19544.0
2018-11-12 14:40:00,141.56,141.76,141.56,141.68,13974.0,130.1789,130.3628,130.1789,130.2892,13974.0
2018-11-12 14:45:00,141.69,141.94,141.67,141.9,12008.0,130.2984,130.5283,130.28,130.4915,12008.0
2018-11-12 14:50:00,141.91,141.93,141.71,141.73,16516.0,130.5007,130.5191,130.3168,130.3352,16516.0
2018-11-12 14:55:00,141.74,141.75,141.56,141.63,26147.0,130.3444,130.3536,130.1789,130.2432,26147.0
2018-11-12 15:00:00,141.59,141.68,141.57,141.58,31362.0,130.2065,130.2892,130.1881,130.1973,31362.0
2018-11-12 15:05:00,141.57,141.59,141.31,141.32,30176.0,130.1881,130.2065,129.949,129.9582,30176.0
2018-11-12 15:10:00,141.3,141.46,141.06,141.45,27893.0,129.9398,130.0869,129.7191,130.0777,27893.0
2018-11-12 15:15:00,141.45,141.47,141.23,141.47,24447.0,130.0777,130.0961,129.8754,130.0961,24447.0
2018-11-12 15:20:00,141.47,141.78,141.44,141.59,30108.0,130.0961,130.3812,130.0685,130.2065,30108.0
2018-11-12 15:25:00,141.61,141.91,141.56,141.89,25941.0,130.2248,130.5007,130.1789,130.4823,25941.0
2018-11-12 15:30:00,141.9,141.9,141.51,141.55,38073.0,130.4915,130.4915,130.1329,130.1697,38073.0
2018-11-12 15:35:00,141.55,141.69,141.49,141.56,42876.0,130.1697,130.2984,130.1145,130.1789,42876.0
2018-11-12 15:40:00,141.51,141.82,141.5,141.64,37685.0,130.1329,130.418,130.1237,130.2524,37685.0
2018-11-12 15:45:00,141.63,141.81,141.58,141.59,38524.0,130.2432,130.4088,130.1973,130.2065,38524.0
2018-11-12 15:50:00,141.6,141.62,141.15,141.16,91873.0,130.2156,130.234,129.8018,129.811,91873.0
2018-11-12 15:55:00,141.2,141.36,140.99,141.1,178200.0,129.8478,129.9949,129.6547,129.7558,178200.0
2018-11-13 09:30:00,142.29,142.41,141.39,141.8,44887.0,130.8502,130.9605,130.0225,130.3996,44887.0
2018-11-13 09:35:00,141.91,142.19,141.56,142.07,36217.0,130.5007,130.7582,130.1789,130.6479,36217.0
2018-11-13 09:40:00,142.02,142.61,142.02,142.6,6395.0,130.6019,131.1444,130.6019,131.1353,6395.0
2018-11-13 09:45:00,142.49,142.93,142.34,142.72,40551.0,131.0341,131.4387,130.8962,131.2456,40551.0
2018-11-13 09:50:00,142.79,142.92,142.56,142.9,28850.0,131.31,131.4295,131.0985,131.4111,28850.0
2018-11-13 09:55:00,142.89,143.25,142.85,143.19,18303.0,131.4019,131.733,131.3652,131.6778,18303.0
2018-11-13 10:00:00,143.2,143.24,142.12,142.3,38747.0,131.687,131.7238,130.6938,130.8594,38747.0
2018-11-13 10:05:00,142.36,142.62,142.23,142.59,16199.0,130.9145,131.1536,130.795,131.1261,16199.0
2018-11-13 10:10:00,142.56,142.56,142.29,142.55,28751.0,131.0985,131.0985,130.8502,131.0893,28751.0
2018-11-13 10:15:00,142.55,142.68,142.43,142.49,13882.0,131.0893,131.2088,130.9789,131.0341,13882.0
2018-11-13 10:20:00,142.45,142.47,141.84,141.89,29285.0,130.9973,131.0157,130.4364,130.4823,29285.0
2018-11-13 10:25:00,141.86,141.96,141.84,141.84,17616.0,130.4547,130.5467,130.4364,130.4364,17616.0
2018-11-13 10:30:00,141.9,142.12,141.85,142.07,21056.0,130.4915,130.6938,130.4455,130.6479,21056.0
2018-11-13 10:35:00,142.0,142.1,141.85,141.92,41241.0,130.5835,130.6754,130.4455,130.5099,41241.0
2018-11-13 10:40:00,141.9,142.3,141.81,141.99,26660.0,130.4915,130.8594,130.4088,130.5743,26660.0
2018-11-13 10:45:00,142.0,142.31,141.97,142.0,9355.0,130.5835,130.8686,130.5559,130.5835,9355.0
2018-11-13 10:50:00,142.0,142.14,141.83,142.09,20715.0,130.5835,130.7122,130.4272,130.6663,20715.0
2018-11-13 10:55:00,142.06,142.21,141.94,142.06,15836.0,130.6387,130.7766,130.5283,130.6387,15836.0
2018-11-13 11:00:00,142.01,142.27,141.86,142.26,36095.0,130.5927,130.8318,130.4547,130.8226,36095.0
2018-11-13 11:05:00,142.2,142.45,141.84,142.32,37779.0,130.7674,130.9973,130.4364,130.8778,37779.0
2018-11-13 11:10:00,142.3,142.43,142.08,142.08,8025.0,130.8594,130.9789,130.6571,130.6571,8025.0
2018-11-13 11:15:00,142.1,142.73,142.05,142.68,23577.0,130.6754,131.2548,130.6295,131.2088,23577.0
2018-11-13 11:20:00,142.73,142.85,142.58,142.67,30497.0,131.2548,131.3652,131.1169,131.1996,30497.0
2018-11-13 11:25:00,142.68,142.71,142.48,142.51,49420.0,131.2088,131.2364,131.0249,131.0525,49420.0
2018-11-13 11:30:00,142.51,142.77,142.29,142.75,26101.0,131.0525,131.2916,130.8502,131.2732,26101.0
2018-11-13 11:35:00,142.75,143.15,142.66,142.87,27081.0,131.2732,131.641,131.1904,131.3835,27081.0
2018-11-13 11:40:00,142.85,142.89,142.64,142.8,15871.0,131.3652,131.4019,131.172,131.3192,15871.0
2018-11-13 11:45:00,142.85,142.91,142.72,142.84,11468.0,131.3652,131.4203,131.2456,131.356,11468.0
2018-11-13 11:50:00,142.84,143.12,142.84,142.91,13662.0,131.356,131.6134,131.356,131.4203,13662.0
2018-11-13 11:55:00,142.88,143.42,142.88,143.42,16998.0,131.3927,131.8893,131.3927,131.8893,16998.0
2018-11-13 12:00:00,143.41,143.58,143.25,143.25,30294.0,131.8801,132.0365,131.733,131.733,30294.0
2018-11-13 12:05:00,143.25,143.3,143.01,143.03,11504.0,131.733,131.779,131.5123,131.5307,11504.0
2018-11-13 12:10:00,143.04,143.1,142.87,143.09,8899.0,131.5399,131.5951,131.3835,131.5859,8899.0
2018-11-13 12:15:00,143.07,143.46,143.07,143.34,13092.0,131.5675,131.9261,131.5675,131.8158,13092.0
2018-11-13 12:20:00,143.33,143.36,143.15,143.25,5031.0,131.8066,131.8341,131.641,131.733,5031.0
2018-11-13 12:25:00,143.27,143.4,143.24,143.25,13392.0,131.7514,131.8709,131.7238,131.733,13392.0
2018-11-13 12:30:00,143.25,143.32,143.24,143.28,10730.0,131.733,131.7974,131.7238,131.7606,10730.0
2018-11-13 12:35:00,143.24,143.3,143.16,143.16,10347.0,131.7238,131.779,131.6502,131.6502,10347.0
2018-11-13 12:40:00,143.15,143.16,142.69,142.76,11691.0,131.641,131.6502,131.218,131.2824,11691.0
2018-11-13 12:45:00,142.71,142.78,142.68,142.75,3473.0,131.2364,131.3008,131.2088,131.2732,3473.0
2018-11-13 12:50:00,142.72,142.83,142.65,142.72,6330.0,131.2456,131.3468,131.1812,131.2456,6330.0
2018-11-13 12:55:00,142.66,142.83,142.57,142.83,13523.0,131.1904,131.3468,131.1077,131.3468,13523.0
2018-11-13 13:00:00,142.85,143.01,142.83,143.0,6533.0,131.3652,131.5123,131.3468,131.5031,6533.0
2018-11-13 13:05:00,142.97,143.06,142.91,142.93,10397.0,131.4755,131.5583,131.4203,131.4387,10397.0
2018-11-13 13:10:00,142.96,142.98,142.61,142.74,12313.0,131.4663,131.4847,131.1444,131.264,12313.0
2018-11-13 13:15:00,142.75,143.12,142.64,142.78,37419.0,131.2732,131.6134,131.172,131.3008,37419.0
2018-11-13 13:20:00,142.77,142.8,142.62,142.77,6907.0,131.2916,131.3192,131.1536,131.2916,6907.0
2018-11-13 13:25:00,142.78,143.0,142.6,142.92,20982.0,131.3008,131.5031,131.1353,131.4295,20982.0
2018-11-13 13:30:00,142.95,143.28,142.82,143.28,8071.0,131.4571,131.7606,131.3376,131.7606,8071.0
2018-11-13 13:35:00,143.29,143.73,143.23,143.7,16388.0,131.7698,132.1744,131.7146,132.1468,16388.0
2018-11-13 13:40:00,143.69,143.71,143.46,143.54,8723.0,132.1376,132.156,131.9261,131.9997,8723.0
2018-11-13 13:45:00,143.56,143.57,143.3,143.44,9341.0,132.0181,132.0273,131.779,131.9077,9341.0
2018-11-13 13:50:00,143.48,143.72,143.44,143.62,10274.0,131.9445,132.1652,131.9077,132.0732,10274.0
2018-11-13 13:55:00,143.65,143.7,143.43,143.45,27393.0,132.1008,132.1468,131.8985,131.9169,27393.0
2018-11-13 14:00:00,143.44,143.5,143.32,143.36,2043.0,131.9077,131.9629,131.7974,131.8341,2043.0
2018-11-13 14:05:00,143.37,143.71,143.36,143.51,14541.0,131.8433,132.156,131.8341,131.9721,14541.0
2018-11-13 14:10:00,143.53,143.56,143.48,143.5,9281.0,131.9905,132.0181,131.9445,131.9629,9281.0
2018-11-13 14:15:00,143.5,143.53,143.45,143.51,17509.0,131.9629,131.9905,131.9169,131.9721,17509.0
2018-11-13 14:20:00,143.52,143.52,143.07,143.22,17897.0,131.9813,131.9813,131.5675,131.7054,17897.0
2018-11-13 14:25:00,143.18,143.36,143.09,143.34,6435.0,131.6686,131.8341,131.5859,131.8158,6435.0
2018-11-13 14:30:00,143.34,143.5,143.19,143.5,8109.0,131.8158,131.9629,131.6778,131.9629,8109.0
2018-11-13 14:35:00,143.5,143.64,143.48,143.56,6429.0,131.9629,132.0916,131.9445,132.0181,6429.0
2018-11-13 14:40:00,143.53,143.53,143.26,143.32,18634.0,131.9905,131.9905,131.7422,131.7974,18634.0
2018-11-13 14:45:00,143.35,143.49,143.26,143.49,11920.0,131.825,131.9537,131.7422,131.9537,11920.0
2018-11-13 14:50:00,143.48,143.7,143.46,143.7,16256.0,131.9445,132.1468,131.9261,132.1468,16256.0
2018-11-13 14:55:00,143.71,143.88,143.49,143.69,15433.0,132.156,132.3123,131.9537,132.1376,15433.0
2018-11-13 15:00:00,143.68,143.98,143.58,143.79,13794.0,132.1284,132.4043,132.0365,132.2296,13794.0
2018-11-13 15:05:00,143.82,143.98,143.65,143.76,25941.0,132.2572,132.4043,132.1008,132.202,25941.0
2018-11-13 15:10:00,143.77,143.77,143.45,143.47,8932.0,132.2112,132.2112,131.9169,131.9353,8932.0
2018-11-13 15:15:00,143.43,143.46,143.2,143.35,13046.0,131.8985,131.9261,131.687,131.825,13046.0
2018-11-13 15:20:00,143.33,143.52,143.25,143.38,24534.0,131.8066,131.9813,131.733,131.8525,24534.0
2018-11-13 15:25:00,143.42,143.59,143.33,143.38,15265.0,131.8893,132.0457,131.8066,131.8525,15265.0
2018-11-13 15:30:00,143.35,143.47,143.05,143.06,24951.0,131.825,131.9353,131.5491,131.5583,24951.0
2018-11-13 15:35:00,143.04,143.42,143.02,143.3,32659.0,131.5399,131.8893,131.5215,131.779,32659.0
2018-11-13 15:40:00,143.3,143.32,143.08,143.28,41071.0,131.779,131.7974,131.5767,131.7606,41071.0
2018-11-13 15:45:00,143.24,143.52,143.15,143.43,31998.0,131.7238,131.9813,131.641,131.8985,31998.0
2018-11-13 15:50:00,143.44,143.58,143.44,143.56,37449.0,131.9077,132.0365,131.9077,132.0181,37449.0
2018-11-13 15:55:00,143.55,143.55,143.33,143.38,66243.0,132.0089,132.0089,131.8066,131.8525,66243.0
2018-11-14 09:30:00,143.86,144.21,143.47,144.21,23015.0,132.2939,132.6158,131.9353,132.6158,23015.0
2018-11-14 09:35:00,144.23,144.36,143.89,143.99,5537.0,132.6342,132.7538,132.3215,132.4135,5537.0
2018-11-14 09:40:00,143.77,144.16,143.77,144.15,10491.0,132.2112,132.5698,132.2112,132.5606,10491.0
2018-11-14 09:45:00,144.0,144.14,143.95,144.08,8008.0,132.4227,132.5514,132.3767,132.4963,8008.0
2018-11-14 09:50:00,144.15,144.45,144.02,144.45,10549.0,132.5606,132.8365,132.4411,132.8365,10549.0
2018-11-14 09:55:00,144.39,144.51,144.22,144.44,7138.0,132.7813,132.8917,132.625,132.8273,7138.0
2018-11-14 10:00:00,144.37,144.43,144.22,144.29,10226.0,132.7629,132.8181,132.625,132.6894,10226.0
2018-11-14 10:05:00,144.33,144.41,144.22,144.32,9815.0,132.7262,132.7997,132.625,132.717,9815.0
2018-11-14 10:10:00,144.27,144.35,144.18,144.28,11359.0,132.671,132.7446,132.5882,132.6802,11359.0
2018-11-14 10:15:00,144.27,144.75,144.21,144.61,9643.0,132.671,133.1124,132.6158,132.9837,9643.0
2018-11-14 10:20:00,144.56,144.97,144.55,144.94,18363.0,132.9377,133.3147,132.9285,133.2871,18363.0
2018-11-14 10:25:00,144.89,145.06,144.6,144.87,31333.0,133.2411,133.3975,132.9745,133.2227,31333.0
2018-11-14 10:30:00,144.82,145.28,144.71,144.91,78733.0,133.1768,133.5998,133.0756,133.2595,78733.0
2018-11-14 10:35:00,144.88,145.17,144.86,144.96,39462.0,133.2319,133.4986,133.2136,133.3055,39462.0
2018-11-14 10:40:00,144.95,145.27,144.77,145.14,46485.0,133.2963,133.5906,133.1308,133.471,46485.0
2018-11-14 10:45:00,145.11,145.36,145.03,145.03,33337.0,133.4435,133.6734,133.3699,133.3699,33337.0
2018-11-14 10:50:00,145.04,145.24,144.84,145.06,33792.0,133.3791,133.563,133.1952,133.3975,33792.0
2018-11-14 10:55:00,145.06,145.22,145.01,145.08,11484.0,133.3975,133.5446,133.3515,133.4159,11484.0
2018-11-14 11:00:00,145.07,145.1,144.8,144.85,19038.0,133.4067,133.4343,133.1584,133.2044,19038.0
2018-11-14 11:05:00,144.85,145.04,144.67,144.88,17528.0,133.2044,133.3791,133.0388,133.2319,17528.0
2018-11-14 11:10:00,144.88,144.9,144.7,144.82,12165.0,133.2319,133.2503,133.0664,133.1768,12165.0
2018-11-14 11:15:00,144.83,145.14,144.81,145.11,14558.0,133.186,133.471,133.1676,133.4435,14558.0
2018-11-14 11:20:00,145.08,145.14,144.95,145.06,9642.0,133.4159,133.471,133.2963,133.3975,9642.0
2018-11-14 11:25:00,145.05,145.19,144.87,144.97,8922.0,133.3883,133.517,133.2227,133.3147,8922.0
2018-11-14 11:30:00,145.02,145.14,144.92,145.08,5500.0,133.3607,133.471,133.2687,133.4159,5500.0
2018-11-14 11:35:00,145.1,145.13,144.97,144.97,12254.0,133.4343,133.4618,133.3147,133.3147,12254.0
2018-11-14 11:40:00,145.05,145.27,145.0,145.24,7607.0,133.3883,133.5906,133.3423,133.563,7607.0
2018-11-14 11:45:00,145.25,145.41,145.18,145.31,14328.0,133.5722,133.7193,133.5078,133.6274,14328.0
2018-11-14 11:50:00,145.35,145.74,145.13,145.65,25836.0,133.6642,134.0228,133.4618,133.94,25836.0
2018-11-14 11:55:00,145.66,145.88,145.52,145.85,9900.0,133.9492,134.1515,133.8205,134.124,9900.0
2018-11-14 12:00:00,145.88,146.16,145.8,146.07,11492.0,134.1515,134.409,134.078,134.3263,11492.0
2018-11-14 12:05:00,145.99,146.06,145.82,146.02,11323.0,134.2527,134.3171,134.0964,134.2803,11323.0
2018-11-14 12:10:00,145.95,146.05,145.54,145.63,13290.0,134.2159,134.3079,133.8389,133.9216,13290.0
2018-11-14 12:15:00,145.58,145.66,145.4,145.61,26677.0,133.8757,133.9492,133.7101,133.9033,26677.0
2018-11-14 12:20:00,145.61,145.76,145.55,145.55,14446.0,133.9033,134.0412,133.8481,133.8481,14446.0
2018-11-14 12:25:00,145.55,145.77,145.47,145.73,11058.0,133.8481,134.0504,133.7745,134.0136,11058.0
2018-11-14 12:30:00,145.72,145.73,145.16,145.16,11927.0,134.0044,134.0136,133.4894,133.4894,11927.0
2018-11-14 12:35:00,145.25,145.35,144.95,145.11,14141.0,133.5722,133.6642,133.2963,133.4435,14141.0
2018-11-14 12:40:00,145.13,145.13,144.84,144.97,16650.0,133.4618,133.4618,133.1952,133.3147,16650.0
2018-11-14 12:45:00,145.0,145.21,144.98,145.2,18526.0,133.3423,133.5354,133.3239,133.5262,18526.0
2018-11-14 12:50:00,145.28,145.46,145.19,145.3,12319.0,133.5998,133.7653,133.517,133.6182,12319.0
2018-11-14 12:55:00,145.24,145.3,144.73,144.77,20832.0,133.563,133.6182,133.094,133.1308,20832.0
2018-11-14 13:00:00,144.79,145.02,144.5,144.63,19621.0,133.1492,133.3607,132.8825,133.002,19621.0
2018-11-14 13:05:00,144.65,144.84,144.59,144.71,12327.0,133.0204,133.1952,132.9653,133.0756,12327.0
2018-11-14 13:10:00,144.72,144.82,144.36,144.56,16405.0,133.0848,133.1768,132.7538,132.9377,16405.0
2018-11-14 13:15:00,144.59,144.91,144.58,144.88,7439.0,132.9653,133.2595,132.9561,133.2319,7439.0
2018-11-14 13:20:00,144.83,144.97,144.59,144.62,4847.0,133.186,133.3147,132.9653,132.9928,4847.0
2018-11-14 13:25:00,144.69,144.69,144.48,144.66,11042.0,133.0572,133.0572,132.8641,133.0296,11042.0
2018-11-14 13:30:00,144.69,144.75,144.48,144.67,10697.0,133.0572,133.1124,132.8641,133.0388,10697.0
2018-11-14 13:35:00,144.68,144.79,144.47,144.49,16451.0,133.048,133.1492,132.8549,132.8733,16451.0
2018-11-14 13:40:00,144.48,144.51,144.19,144.25,4450.0,132.8641,132.8917,132.5974,132.6526,4450.0
2018-11-14 13:45:00,144.27,144.28,144.06,144.11,10527.0,132.671,132.6802,132.4779,132.5238,10527.0
2018-11-14 13:50:00,144.09,144.2,144.06,144.1,28318.0,132.5055,132.6066,132.4779,132.5147,28318.0
2018-11-14 13:55:00,144.14,144.8,144.13,144.53,23295.0,132.5514,133.1584,132.5422,132.9101,23295.0
2018-11-14 14:00:00,144.59,144.59,144.24,144.43,14048.0,132.9653,132.9653,132.6434,132.8181,14048.0
2018-11-14 14:05:00,144.43,144.52,144.34,144.52,9510.0,132.8181,132.9009,132.7354,132.9009,9510.0
2018-11-14 14:10:00,144.55,144.79,144.51,144.74,9098.0,132.9285,133.1492,132.8917,133.1032,9098.0
2018-11-14 14:15:00,144.76,145.05,144.73,144.92,24791.0,133.1216,133.3883,133.094,133.2687,24791.0
2018-11-14 14:20:00,144.93,145.21,144.82,144.94,9425.0,133.2779,133.5354,133.1768,133.2871,9425.0
2018-11-14 14:25:00,144.95,144.99,144.79,144.84,14225.0,133.2963,133.3331,133.1492,133.1952,14225.0
2018-11-14 14:30:00,144.82,145.08,144.68,144.87,23803.0,133.1768,133.4159,133.048,133.2227,23803.0
2018-11-14 14:35:00,144.86,145.2,144.86,145.03,19519.0,133.2136,133.5262,133.2136,133.3699,19519.0
2018-11-14 14:40:00,145.04,145.04,144.8,145.01,9816.0,133.3791,133.3791,133.1584,133.3515,9816.0
2018-11-14 14:45:00,145.03,145.19,144.93,145.06,12644.0,133.3699,133.517,133.2779,133.3975,12644.0
2018-11-14 14:50:00,145.02,145.14,144.94,145.08,17272.0,133.3607,133.471,133.2871,133.4159,17272.0
2018-11-14 14:55:00,145.13,145.56,145.13,145.52,9420.0,133.4618,133.8573,133.4618,133.8205,9420.0
2018-11-14 15:00:00,145.52,145.65,145.33,145.5,11194.0,133.8205,133.94,133.6458,133.8021,11194.0
2018-11-14 15:05:00,145.5,145.98,145.49,145.8,20057.0,133.8021,134.2435,133.7929,134.078,20057.0
2018-11-14 15:10:00,145.84,145.95,145.7,145.81,15231.0,134.1148,134.2159,133.986,134.0872,15231.0
2018-11-14 15:15:00,145.84,146.08,145.72,146.08,19710.0,134.1148,134.3355,134.0044,134.3355,19710.0
2018-11-14 15:20:00,146.02,146.03,145.77,145.94,22233.0,134.2803,134.2895,134.0504,134.2067,22233.0
2018-11-14 15:25:00,145.93,145.93,145.67,145.72,16040.0,134.1975,134.1975,133.9584,134.0044,16040.0
2018-11-14 15:30:00,145.73,145.75,145.31,145.31,21140.0,134.0136,134.032,133.6274,133.6274,21140.0
2018-11-14 15:35:00,145.32,145.38,145.25,145.25,24151.0,133.6366,133.6917,133.5722,133.5722,24151.0
2018-11-14 15:40:00,145.25,145.32,145.03,145.13,27525.0,133.5722,133.6366,133.3699,133.4618,27525.0
2018-11-14 15:45:00,145.12,145.29,144.98,145.0,29623.0,133.4526,133.609,133.3239,133.3423,29623.0
2018-11-14 15:50:00,144.95,145.03,144.55,144.65,35279.0,133.2963,133.3699,132.9285,133.0204,35279.0
2018-11-14 15:55:00,144.62,144.86,144.51,144.84,50962.0,132.9928,133.2136,132.8917,133.1952,50962.0
2018-11-15 09:30:00,144.47,144.84,143.52,144.0,33832.0,132.8549,133.1952,131.9813,132.4227,33832.0
2018-11-15 09:35:00,144.05,144.33,143.92,144.26,14923.0,132.4687,132.7262,132.3491,132.6618,14923.0
2018-11-15 09:40:00,144.27,144.55,144.09,144.55,8584.0,132.671,132.9285,132.5055,132.9285,8584.0
2018-11-15 09:45:00,144.44,144.46,144.05,144.31,12898.0,132.8273,132.8457,132.4687,132.7078,12898.0
2018-11-15 09:50:00,144.27,144.32,143.99,144.17,13121.0,132.671,132.717,132.4135,132.579,13121.0
2018-11-15 09:55:00,144.12,144.25,144.09,144.13,7841.0,132.533,132.6526,132.5055,132.5422,7841.0
2018-11-15 10:00:00,144.06,144.21,143.93,144.1,11576.0,132.4779,132.6158,132.3583,132.5147,11576.0
2018-11-15 10:05:00,144.05,144.26,143.94,144.26,22749.0,132.4687,132.6618,132.3675,132.6618,22749.0
2018-11-15 10:10:00,144.21,144.28,144.17,144.17,11843.0,132.6158,132.6802,132.579,132.579,11843.0
2018-11-15 10:15:00,144.1,144.25,144.09,144.15,5704.0,132.5147,132.6526,132.5055,132.5606,5704.0
2018-11-15 10:20:00,144.16,144.22,143.77,143.77,13300.0,132.5698,132.625,132.2112,132.2112,13300.0
2018-11-15 10:25:00,143.84,143.95,143.42,143.55,25735.0,132.2756,132.3767,131.8893,132.0089,25735.0
2018-11-15 10:30:00,143.6,143.66,142.71,143.24,23988.0,132.0549,132.11,131.2364,131.7238,23988.0
2018-11-15 10:35:00,143.24,143.24,142.7,142.9,14195.0,131.7238,131.7238,131.2272,131.4111,14195.0
2018-11-15 10:40:00,142.87,143.18,142.82,142.85,11818.0,131.3835,131.6686,131.3376,131.3652,11818.0
2018-11-15 10:45:00,142.87,143.02,142.82,143.0,29660.0,131.3835,131.5215,131.3376,131.5031,29660.0
2018-11-15 10:50:00,143.03,143.11,142.75,142.75,9740.0,131.5307,131.6042,131.2732,131.2732,9740.0
2018-11-15 10:55:00,142.72,142.99,142.67,142.87,13273.0,131.2456,131.4939,131.1996,131.3835,13273.0
2018-11-15 11:00:00,142.91,143.32,142.8,143.29,32328.0,131.4203,131.7974,131.3192,131.7698,32328.0
2018-11-15 11:05:00,143.3,143.46,143.15,143.15,5764.0,131.779,131.9261,131.641,131.641,5764.0
2018-11-15 11:10:00,143.17,143.25,143.08,143.14,9891.0,131.6594,131.733,131.5767,131.6318,9891.0
2018-11-15 11:15:00,143.18,143.35,143.12,143.18,12350.0,131.6686,131.825,131.6134,131.6686,12350.0
2018-11-15 11:20:00,143.21,143.5,143.21,143.43,18521.0,131.6962,131.9629,131.6962,131.8985,18521.0
2018-11-15 11:25:00,143.37,143.53,143.24,143.53,13986.0,131.8433,131.9905,131.7238,131.9905,13986.0
2018-11-15 11:30:00,143.53,143.75,143.36,143.59,11852.0,131.9905,132.1928,131.8341,132.0457,11852.0
2018-11-15 11:35:00,143.6,143.77,143.43,143.77,16474.0,132.0549,132.2112,131.8985,132.2112,16474.0
2018-11-15 11:40:00,143.76,144.0,143.74,143.88,16051.0,132.202,132.4227,132.1836,132.3123,16051.0
2018-11-15 11:45:00,143.84,144.12,143.73,144.12,9400.0,132.2756,132.533,132.1744,132.533,9400.0
2018-11-15 11:50:00,144.11,144.27,144.04,144.26,5519.0,132.5238,132.671,132.4595,132.6618,5519.0
2018-11-15 11:55:00,144.28,144.28,144.09,144.2,12823.0,132.6802,132.6802,132.5055,132.6066,12823.0
2018-11-15 12:00:00,144.16,144.36,144.13,144.36,6188.0,132.5698,132.7538,132.5422,132.7538,6188.0
2018-11-15 12:05:00,144.36,144.43,144.2,144.2,8001.0,132.7538,132.8181,132.6066,132.6066,8001.0
2018-11-15 12:10:00,144.24,144.26,143.98,143.99,5000.0,132.6434,132.6618,132.4043,132.4135,5000.0
2018-11-15 12:15:00,144.03,144.04,143.94,143.97,8993.0,132.4503,132.4595,132.3675,132.3951,8993.0
2018-11-15 12:20:00,144.0,144.0,143.84,143.93,10877.0,132.4227,132.4227,132.2756,132.3583,10877.0
2018-11-15 12:25:00,143.92,144.01,143.86,144.01,8559.0,132.3491,132.4319,132.2939,132.4319,8559.0
2018-11-15 12:30:00,144.02,144.06,143.88,144.06,7754.0,132.4411,132.4779,132.3123,132.4779,7754.0
2018-11-15 12:35:00,144.07,144.1,143.9,144.09,6390.0,132.4871,132.5147,132.3307,132.5055,6390.0
2018-11-15 12:40:00,144.06,144.06,143.81,143.81,6904.0,132.4779,132.4779,132.248,132.248,6904.0
2018-11-15 12:45:00,143.79,143.82,143.6,143.66,6989.0,132.2296,132.2572,132.0549,132.11,6989.0
2018-11-15 12:50:00,143.67,143.79,143.41,143.44,6200.0,132.1192,132.2296,131.8801,131.9077,6200.0
2018-11-15 12:55:00,143.37,143.43,143.34,143.37,13697.0,131.8433,131.8985,131.8158,131.8433,13697.0
2018-11-15 13:00:00,143.35,143.57,143.26,143.3,11794.0,131.825,132.0273,131.7422,131.779,11794.0
2018-11-15 13:05:00,143.26,143.26,143.03,143.05,19681.0,131.7422,131.7422,131.5307,131.5491,19681.0
2018-11-15 13:10:00,142.98,143.11,142.97,143.11,5290.0,131.4847,131.6042,131.4755,131.6042,5290.0
2018-11-15 13:15:00,143.15,143.72,143.08,143.6,15555.0,131.641,132.1652,131.5767,132.0549,15555.0
2018-11-15 13:20:00,143.66,144.31,143.64,144.31,11193.0,132.11,132.7078,132.0916,132.7078,11193.0
2018-11-15 13:25:00,144.33,144.46,144.15,144.35,12931.0,132.7262,132.8457,132.5606,132.7446,12931.0
2018-11-15 13:30:00,144.34,144.67,144.33,144.62,10013.0,132.7354,133.0388,132.7262,132.9928,10013.0
2018-11-15 13:35:00,144.59,144.61,144.22,144.22,5832.0,132.9653,132.9837,132.625,132.625,5832.0
2018-11-15 13:40:00,144.22,144.41,144.01,144.39,21611.0,132.625,132.7997,132.4319,132.7813,21611.0
2018-11-15 13:45:00,144.41,144.48,144.14,144.31,25621.0,132.7997,132.8641,132.5514,132.7078,25621.0
2018-11-15 13:50:00,144.36,144.51,144.36,144.36,8370.0,132.7538,132.8917,132.7538,132.7538,8370.0
2018-11-15 13:55:00,144.39,144.57,144.34,144.49,7608.0,132.7813,132.9469,132.7354,132.8733,7608.0
2018-11-15 14:00:00,144.49,144.53,144.34,144.41,10254.0,132.8733,132.9101,132.7354,132.7997,10254.0
2018-11-15 14:05:00,144.41,144.51,144.36,144.42,6202.0,132.7997,132.8917,132.7538,132.8089,6202.0
2018-11-15 14:10:00,144.38,144.38,144.26,144.34,9253.0,132.7721,132.7721,132.6618,132.7354,9253.0
2018-11-15 14:15:00,144.28,144.36,144.13,144.15,11888.0,132.6802,132.7538,132.5422,132.5606,11888.0
2018-11-15 14:20:00,144.11,144.17,143.92,144.02,6706.0,132.5238,132.579,132.3491,132.4411,6706.0
2018-11-15 14:25:00,144.03,144.46,143.99,144.44,7357.0,132.4503,132.8457,132.4135,132.8273,7357.0
2018-11-15 14:30:00,144.47,144.71,144.42,144.68,9924.0,132.8549,133.0756,132.8089,133.048,9924.0
2018-11-15 14:35:00,144.68,144.7,144.43,144.46,6566.0,133.048,133.0664,132.8181,132.8457,6566.0
2018-11-15 14:40:00,144.5,144.53,144.32,144.36,9490.0,132.8825,132.9101,132.717,132.7538,9490.0
2018-11-15 14:45:00,144.39,144.52,144.37,144.48,25201.0,132.7813,132.9009,132.7629,132.8641,25201.0
2018-11-15 14:50:00,144.46,144.46,144.11,144.26,12900.0,132.8457,132.8457,132.5238,132.6618,12900.0
2018-11-15 14:55:00,144.23,144.33,144.15,144.22,11912.0,132.6342,132.7262,132.5606,132.625,11912.0
2018-11-15 15:00:00,144.21,144.28,143.73,143.86,35878.0,132.6158,132.6802,132.1744,132.2939,35878.0
2018-11-15 15:05:00,143.82,144.19,143.82,144.1,28533.0,132.2572,132.5974,132.2572,132.5147,28533.0
2018-11-15 15:10:00,144.15,144.41,144.09,144.29,31119.0,132.5606,132.7997,132.5055,132.6894,31119.0
2018-11-15 15:15:00,144.3,144.39,143.96,143.96,22848.0,132.6986,132.7813,132.3859,132.3859,22848.0
2018-11-15 15:20:00,143.92,144.03,143.78,144.03,20046.0,132.3491,132.4503,132.2204,132.4503,20046.0
2018-11-15 15:25:00,144.02,144.24,143.91,143.91,8463.0,132.4411,132.6434,132.3399,132.3399,8463.0
2018-11-15 15:30:00,143.92,144.31,143.92,144.06,18218.0,132.3491,132.7078,132.3491,132.4779,18218.0
2018-11-15 15:35:00,144.06,144.49,144.04,144.47,34244.0,132.4779,132.8733,132.4595,132.8549,34244.0
2018-11-15 15:40:00,144.47,144.58,144.37,144.58,27580.0,132.8549,132.9561,132.7629,132.9561,27580.0
2018-11-15 15:45:00,144.58,144.67,144.4,144.57,37658.0,132.9561,133.0388,132.7905,132.9469,37658.0
2018-11-15 15:50:00,144.57,144.75,144.57,144.74,38127.0,132.9469,133.1124,132.9469,133.1032,38127.0
2018-11-15 15:55:00,144.69,144.84,144.38,144.84,67616.0,133.0572,133.1952,132.7721,133.1952,67616.0
2018-11-16 09:30:00,144.15,144.15,142.55,143.46,115361.0,132.5606,132.5606,131.0893,131.9261,115361.0
2018-11-16 09:35:00,143.22,144.2,143.22,144.2,13301.0,131.7054,132.6066,131.7054,132.6066,13301.0
2018-11-16 09:40:00,144.1,144.19,143.55,143.94,16702.0,132.5147,132.5974,132.0089,132.3675,16702.0
2018-11-16 09:45:00,144.13,144.3,143.73,144.2,8500.0,132.5422,132.6986,132.1744,132.6066,8500.0
2018-11-16 09:50:00,144.19,144.2,144.06,144.08,4600.0,132.5974,132.6066,132.4779,132.4963,4600.0
2018-11-16 09:55:00,144.1,144.12,143.64,143.83,15102.0,132.5147,132.533,132.0916,132.2664,15102.0
2018-11-16 10:00:00,143.98,144.18,143.86,144.06,14261.0,132.4043,132.5882,132.2939,132.4779,14261.0
2018-11-16 10:05:00,144.06,144.23,143.89,144.17,20897.0,132.4779,132.6342,132.3215,132.579,20897.0
2018-11-16 10:10:00,144.23,144.59,144.17,144.4,28625.0,132.6342,132.9653,132.579,132.7905,28625.0
2018-11-16 10:15:00,144.39,144.42,143.77,143.77,22694.0,132.7813,132.8089,132.2112,132.2112,22694.0
2018-11-16 10:20:00,143.78,144.11,143.69,144.11,23967.0,132.2204,132.5238,132.1376,132.5238,23967.0
2018-11-16 10:25:00,144.11,144.14,143.77,143.77,21358.0,132.5238,132.5514,132.2112,132.2112,21358.0
2018-11-16 10:30:00,143.8,144.16,143.8,144.01,23597.0,132.2388,132.5698,132.2388,132.4319,23597.0
2018-11-16 10:35:00,144.0,144.17,143.9,143.98,36536.0,132.4227,132.579,132.3307,132.4043,36536.0
2018-11-16 10:40:00,143.98,144.08,143.88,144.0,40039.0,132.4043,132.4963,132.3123,132.4227,40039.0
2018-11-16 10:45:00,144.01,144.09,143.76,143.83,43416.0,132.4319,132.5055,132.202,132.2664,43416.0
2018-11-16 10:50:00,143.86,143.99,143.84,143.85,8842.0,132.2939,132.4135,132.2756,132.2848,8842.0
2018-11-16 10:55:00,143.88,143.9,143.45,143.55,75008.0,132.3123,132.3307,131.9169,132.0089,75008.0
2018-11-16 11:00:00,143.54,143.74,143.51,143.58,19138.0,131.9997,132.1836,131.9721,132.0365,19138.0
2018-11-16 11:05:00,143.6,144.07,143.43,144.04,40233.0,132.0549,132.4871,131.8985,132.4595,40233.0
2018-11-16 11:10:00,144.0,144.0,143.61,143.74,17675.0,132.4227,132.4227,132.064,132.1836,17675.0
2018-11-16 11:15:00,143.77,143.81,143.69,143.69,18188.0,132.2112,132.248,132.1376,132.1376,18188.0
2018-11-16 11:20:00,143.68,143.79,143.65,143.79,12725.0,132.1284,132.2296,132.1008,132.2296,12725.0
2018-11-16 11:25:00,143.84,144.05,143.77,144.05,7014.0,132.2756,132.4687,132.2112,132.4687,7014.0
2018-11-16 11:30:00,144.03,144.08,143.68,143.68,18961.0,132.4503,132.4963,132.1284,132.1284,18961.0
2018-11-16 11:35:00,143.72,143.86,143.71,143.78,12406.0,132.1652,132.2939,132.156,132.2204,12406.0
2018-11-16 11:40:00,143.79,143.86,143.73,143.82,4417.0,132.2296,132.2939,132.1744,132.2572,4417.0
2018-11-16 11:45:00,143.84,144.16,143.84,144.14,8592.0,132.2756,132.5698,132.2756,132.5514,8592.0
2018-11-16 11:50:00,144.14,144.4,143.81,143.81,40342.0,132.5514,132.7905,132.248,132.248,40342.0
2018-11-16 11:55:00,143.85,144.1,143.74,143.96,34739.0,132.2848,132.5147,132.1836,132.3859,34739.0
2018-11-16 12:00:00,143.91,144.25,143.8,144.15,27475.0,132.3399,132.6526,132.2388,132.5606,27475.0
2018-11-16 12:05:00,144.18,144.69,144.18,144.62,11219.0,132.5882,133.0572,132.5882,132.9928,11219.0
2018-11-16 12:10:00,144.64,144.66,144.5,144.6,4920.0,133.0112,133.0296,132.8825,132.9745,4920.0
2018-11-16 12:15:00,144.54,144.64,144.44,144.6,5485.0,132.9193,133.0112,132.8273,132.9745,5485.0
2018-11-16 12:20:00,144.61,144.77,144.59,144.75,1522.0,132.9837,133.1308,132.9653,133.1124,1522.0
2018-11-16 12:25:00,144.72,144.73,144.57,144.57,9751.0,133.0848,133.094,132.9469,132.9469,9751.0
2018-11-16 12:30:00,144.57,145.03,144.52,145.03,9482.0,132.9469,133.3699,132.9009,133.3699,9482.0
2018-11-16 12:35:00,145.06,145.6,145.06,145.39,9245.0,133.3975,133.8941,133.3975,133.7009,9245.0
2018-11-16 12:40:00,145.47,145.62,145.34,145.42,8396.0,133.7745,133.9124,133.655,133.7285,8396.0
2018-11-16 12:45:00,145.43,145.86,145.38,145.62,7681.0,133.7377,134.1332,133.6917,133.9124,7681.0
2018-11-16 12:50:00,145.67,145.67,145.48,145.58,8239.0,133.9584,133.9584,133.7837,133.8757,8239.0
2018-11-16 12:55:00,145.56,145.56,145.32,145.51,6317.0,133.8573,133.8573,133.6366,133.8113,6317.0
2018-11-16 13:00:00,145.51,145.99,145.51,145.67,16009.0,133.8113,134.2527,133.8113,133.9584,16009.0
2018-11-16 13:05:00,145.66,145.73,145.42,145.42,6211.0,133.9492,134.0136,133.7285,133.7285,6211.0
2018-11-16 13:10:00,145.4,145.52,145.26,145.31,6143.0,133.7101,133.8205,133.5814,133.6274,6143.0
2018-11-16 13:15:00,145.35,145.44,145.27,145.28,5650.0,133.6642,133.7469,133.5906,133.5998,5650.0
2018-11-16 13:20:00,145.27,145.31,145.11,145.27,5100.0,133.5906,133.6274,133.4435,133.5906,5100.0
2018-11-16 13:25:00,145.3,145.3,144.96,144.96,7245.0,133.6182,133.6182,133.3055,133.3055,7245.0
2018-11-16 13:30:00,145.0,145.05,144.88,144.88,4115.0,133.3423,133.3883,133.2319,133.2319,4115.0
2018-11-16 13:35:00,144.85,144.94,144.81,144.86,5050.0,133.2044,133.2871,133.1676,133.2136,5050.0
2018-11-16 13:40:00,144.84,144.9,144.54,144.65,7271.0,133.1952,133.2503,132.9193,133.0204,7271.0
2018-11-16 13:45:00,144.61,144.62,144.43,144.51,5683.0,132.9837,132.9928,132.8181,132.8917,5683.0
2018-11-16 13:50:00,144.58,144.68,144.54,144.54,5330.0,132.9561,133.048,132.9193,132.9193,5330.0
2018-11-16 13:55:00,144.58,144.73,144.57,144.71,3815.0,132.9561,133.094,132.9469,133.0756,3815.0
2018-11-16 14:00:00,144.71,144.86,144.69,144.76,8219.0,133.0756,133.2136,133.0572,133.1216,8219.0
2018-11-16 14:05:00,144.78,144.9,144.68,144.81,21796.0,133.14,133.2503,133.048,133.1676,21796.0
2018-11-16 14:10:00,144.81,144.81,144.35,144.35,47616.0,133.1676,133.1676,132.7446,132.7446,47616.0
2018-11-16 14:15:00,144.32,144.48,144.21,144.36,53328.0,132.717,132.8641,132.6158,132.7538,53328.0
2018-11-16 14:20:00,144.35,144.36,144.06,144.1,45542.0,132.7446,132.7538,132.4779,132.5147,45542.0
2018-11-16 14:25:00,144.08,144.18,143.87,144.05,68546.0,132.4963,132.5882,132.3031,132.4687,68546.0
2018-11-16 14:30:00,144.08,144.18,143.92,144.06,49807.0,132.4963,132.5882,132.3491,132.4779,49807.0
2018-11-16 14:35:00,144.07,144.1,143.94,143.94,24505.0,132.4871,132.5147,132.3675,132.3675,24505.0
2018-11-16 14:40:00,143.93,144.06,143.82,143.84,26395.0,132.3583,132.4779,132.2572,132.2756,26395.0
2018-11-16 14:45:00,143.79,144.23,143.79,144.13,52947.0,132.2296,132.6342,132.2296,132.5422,52947.0
2018-11-16 14:50:00,144.13,144.15,143.95,144.11,16372.0,132.5422,132.5606,132.3767,132.5238,16372.0
2018-11-16 14:55:00,144.1,144.13,143.98,144.07,22344.0,132.5147,132.5422,132.4043,132.4871,22344.0
2018-11-16 15:00:00,144.12,144.2,144.01,144.13,36480.0,132.533,132.6066,132.4319,132.5422,36480.0
2018-11-16 15:05:00,144.11,144.14,144.0,144.0,11592.0,132.5238,132.5514,132.4227,132.4227,11592.0
2018-11-16 15:10:00,144.01,144.09,143.96,144.08,41001.0,132.4319,132.5055,132.3859,132.4963,41001.0
2018-11-16 15:15:00,144.1,144.15,144.01,144.1,37153.0,132.5147,132.5606,132.4319,132.5147,37153.0
2018-11-16 15:20:00,144.1,144.13,144.03,144.09,34199.0,132.5147,132.5422,132.4503,132.5055,34199.0
2018-11-16 15:25:00,144.09,144.09,143.97,143.98,14522.0,132.5055,132.5055,132.3951,132.4043,14522.0
2018-11-16 15:30:00,143.96,144.09,143.96,144.0,21670.0,132.3859,132.5055,132.3859,132.4227,21670.0
2018-11-16 15:35:00,144.0,144.2,143.97,144.2,48458.0,132.4227,132.6066,132.3951,132.6066,48458.0
2018-11-16 15:40:00,144.19,144.41,144.18,144.33,20647.0,132.5974,132.7997,132.5882,132.7262,20647.0
2018-11-16 15:45:00,144.29,144.34,144.03,144.05,21447.0,132.6894,132.7354,132.4503,132.4687,21447.0
2018-11-16 15:50:00,144.08,144.09,143.8,143.84,39662.0,132.4963,132.5055,132.2388,132.2756,39662.0
2018-11-16 15:55:00,143.84,144.01,143.62,143.99,108554.0,132.2756,132.4319,132.0732,132.4135,108554.0
2018-11-19 09:30:00,143.62,143.97,143.06,143.72,29322.0,132.0732,132.3951,131.5583,132.1652,29322.0
2018-11-19 09:35:00,143.81,144.38,143.61,144.12,7754.0,132.248,132.7721,132.064,132.533,7754.0
2018-11-19 09:40:00,144.08,144.12,143.85,144.12,6051.0,132.4963,132.533,132.2848,132.533,6051.0
2018-11-19 09:45:00,144.09,144.55,144.09,144.28,14408.0,132.5055,132.9285,132.5055,132.6802,14408.0
2018-11-19 09:50:00,144.32,144.54,144.28,144.39,10342.0,132.717,132.9193,132.6802,132.7813,10342.0
2018-11-19 09:55:00,144.52,144.83,144.21,144.68,15750.0,132.9009,133.186,132.6158,133.048,15750.0
2018-11-19 10:00:00,144.67,144.91,144.37,144.45,10902.0,133.0388,133.2595,132.7629,132.8365,10902.0
2018-11-19 10:05:00,144.38,144.38,143.88,144.0,29570.0,132.7721,132.7721,132.3123,132.4227,29570.0
2018-11-19 10:10:00,144.05,144.05,143.62,143.84,13124.0,132.4687,132.4687,132.0732,132.2756,13124.0
2018-11-19 10:15:00,143.83,144.16,143.82,144.16,8646.0,132.2664,132.5698,132.2572,132.5698,8646.0
2018-11-19 10:20:00,144.19,144.36,143.91,144.01,7719.0,132.5974,132.7538,132.3399,132.4319,7719.0
2018-11-19 10:25:00,144.05,144.16,143.87,143.93,9229.0,132.4687,132.5698,132.3031,132.3583,9229.0
2018-11-19 10:30:00,143.96,143.97,143.46,143.6,19234.0,132.3859,132.3951,131.9261,132.0549,19234.0
2018-11-19 10:35:00,143.65,143.94,143.65,143.76,11319.0,132.1008,132.3675,132.1008,132.202,11319.0
2018-11-19 10:40:00,143.82,143.83,143.51,143.58,12442.0,132.2572,132.2664,131.9721,132.0365,12442.0
2018-11-19 10:45:00,143.63,143.63,143.25,143.28,12717.0,132.0824,132.0824,131.733,131.7606,12717.0
2018-11-19 10:50:00,143.21,143.49,143.19,143.46,15343.0,131.6962,131.9537,131.6778,131.9261,15343.0
2018-11-19 10:55:00,143.42,143.42,142.87,142.92,19604.0,131.8893,131.8893,131.3835,131.4295,19604.0
2018-11-19 11:00:00,142.97,143.21,142.8,142.92,21500.0,131.4755,131.6962,131.3192,131.4295,21500.0
2018-11-19 11:05:00,142.96,142.96,142.59,142.63,34178.0,131.4663,131.4663,131.1261,131.1628,34178.0
2018-11-19 11:10:00,142.59,142.68,142.39,142.39,22347.0,131.1261,131.2088,130.9421,130.9421,22347.0
2018-11-19 11:15:00,142.38,142.46,142.05,142.28,10534.0,130.9329,131.0065,130.6295,130.841,10534.0
2018-11-19 11:20:00,142.28,142.64,142.28,142.44,8500.0,130.841,131.172,130.841,130.9881,8500.0
2018-11-19 11:25:00,142.51,142.53,142.27,142.4,6497.0,131.0525,131.0709,130.8318,130.9513,6497.0
2018-11-19 11:30:00,142.4,142.44,142.16,142.44,21355.0,130.9513,130.9881,130.7306,130.9881,21355.0
2018-11-19 11:35:00,142.45,142.54,142.37,142.47,3839.0,130.9973,131.0801,130.9237,131.0157,3839.0
2018-11-19 11:40:00,142.47,142.47,142.32,142.43,11431.0,131.0157,131.0157,130.8778,130.9789,11431.0
2018-11-19 11:45:00,142.47,142.87,142.42,142.83,13044.0,131.0157,131.3835,130.9697,131.3468,13044.0
2018-11-19 11:50:00,142.73,142.74,142.12,142.16,9194.0,131.2548,131.264,130.6938,130.7306,9194.0
2018-11-19 11:55:00,142.24,142.5,142.19,142.37,10761.0,130.8042,131.0433,130.7582,130.9237,10761.0
2018-11-19 12:00:00,142.37,142.52,142.27,142.3,15552.0,130.9237,131.0617,130.8318,130.8594,15552.0
2018-11-19 12:05:00,142.31,142.36,142.1,142.15,14366.0,130.8686,130.9145,130.6754,130.7214,14366.0
2018-11-19 12:10:00,142.18,142.4,142.06,142.08,14417.0,130.749,130.9513,130.6387,130.6571,14417.0
2018-11-19 12:15:00,142.09,142.29,141.96,142.29,8405.0,130.6663,130.8502,130.5467,130.8502,8405.0
2018-11-19 12:20:00,142.26,142.44,142.23,142.34,7990.0,130.8226,130.9881,130.795,130.8962,7990.0
2018-11-19 12:25:00,142.27,142.35,142.1,142.15,9069.0,130.8318,130.9054,130.6754,130.7214,9069.0
2018-11-19 12:30:00,142.15,142.18,142.06,142.06,7614.0,130.7214,130.749,130.6387,130.6387,7614.0
2018-11-19 12:35:00,142.14,142.5,142.13,142.45,10940.0,130.7122,131.0433,130.703,130.9973,10940.0
2018-11-19 12:40:00,142.47,142.64,142.4,142.4,12469.0,131.0157,131.172,130.9513,130.9513,12469.0
2018-11-19 12:45:00,142.4,142.46,142.31,142.35,9051.0,130.9513,131.0065,130.8686,130.9054,9051.0
2018-11-19 12:50:00,142.4,142.5,142.19,142.3,25082.0,130.9513,131.0433,130.7582,130.8594,25082.0
2018-11-19 12:55:00,142.26,142.38,142.15,142.32,9988.0,130.8226,130.9329,130.7214,130.8778,9988.0
2018-11-19 13:00:00,142.26,142.33,142.14,142.14,8931.0,130.8226,130.887,130.7122,130.7122,8931.0
2018-11-19 13:05:00,142.19,142.21,142.0,142.02,15749.0,130.7582,130.7766,130.5835,130.6019,15749.0
2018-11-19 13:10:00,142.06,142.23,142.05,142.12,6219.0,130.6387,130.795,130.6295,130.6938,6219.0
2018-11-19 13:15:00,142.12,142.19,141.99,142.19,8938.0,130.6938,130.7582,130.5743,130.7582,8938.0
2018-11-19 13:20:00,142.25,142.39,142.12,142.19,5889.0,130.8134,130.9421,130.6938,130.7582,5889.0
2018-11-19 13:25:00,142.19,142.26,142.11,142.11,3333.0,130.7582,130.8226,130.6846,130.6846,3333.0
2018-11-19 13:30:00,142.1,142.17,141.91,142.05,19160.0,130.6754,130.7398,130.5007,130.6295,19160.0
2018-11-19 13:35:00,142.13,142.49,142.13,142.37,6316.0,130.703,131.0341,130.703,130.9237,6316.0
2018-11-19 13:40:00,142.39,142.59,142.3,142.59,5020.0,130.9421,131.1261,130.8594,131.1261,5020.0
2018-11-19 13:45:00,142.68,142.71,142.46,142.46,7018.0,131.2088,131.2364,131.0065,131.0065,7018.0
2018-11-19 13:50:00,142.41,142.41,142.26,142.27,17426.0,130.9605,130.9605,130.8226,130.8318,17426.0
2018-11-19 13:55:00,142.32,142.37,141.98,141.98,5810.0,130.8778,130.9237,130.5651,130.5651,5810.0
2018-11-19 14:00:00,142.03,142.08,141.91,142.01,33362.0,130.6111,130.6571,130.5007,130.5927,33362.0
2018-11-19 14:05:00,142.02,142.25,141.94,142.17,7388.0,130.6019,130.8134,130.5283,130.7398,7388.0
2018-11-19 14:10:00,142.17,142.17,141.92,141.98,4400.0,130.7398,130.7398,130.5099,130.5651,4400.0
2018-11-19 14:15:00,142.02,142.28,141.93,142.16,10833.0,130.6019,130.841,130.5191,130.7306,10833.0
2018-11-19 14:20:00,142.2,142.56,142.17,142.52,13269.0,130.7674,131.0985,130.7398,131.0617,13269.0
2018-11-19 14:25:00,142.56,142.6,142.32,142.32,6183.0,131.0985,131.1353,130.8778,130.8778,6183.0
2018-11-19 14:30:00,142.27,142.44,142.17,142.44,9971.0,130.8318,130.9881,130.7398,130.9881,9971.0
2018-11-19 14:35:00,142.41,142.64,142.3,142.64,11435.0,130.9605,131.172,130.8594,131.172,11435.0
2018-11-19 14:40:00,142.68,142.83,142.58,142.72,7730.0,131.2088,131.3468,131.1169,131.2456,7730.0
2018-11-19 14:45:00,142.71,142.93,142.59,142.82,8752.0,131.2364,131.4387,131.1261,131.3376,8752.0
2018-11-19 14:50:00,142.83,143.01,142.65,143.01,9901.0,131.3468,131.5123,131.1812,131.5123,9901.0
2018-11-19 14:55:00,143.01,143.01,142.78,142.91,6032.0,131.5123,131.5123,131.3008,131.4203,6032.0
2018-11-19 15:00:00,142.93,142.93,142.65,142.84,9809.0,131.4387,131.4387,131.1812,131.356,9809.0
2018-11-19 15:05:00,142.87,143.01,142.81,142.93,13371.0,131.3835,131.5123,131.3284,131.4387,13371.0
2018-11-19 15:10:00,142.91,143.34,142.88,143.28,13519.0,131.4203,131.8158,131.3927,131.7606,13519.0
2018-11-19 15:15:00,143.25,143.28,143.03,143.16,17251.0,131.733,131.7606,131.5307,131.6502,17251.0
2018-11-19 15:20:00,143.13,143.25,143.06,143.06,12498.0,131.6226,131.733,131.5583,131.5583,12498.0
2018-11-19 15:25:00,143.08,143.17,142.93,143.0,16146.0,131.5767,131.6594,131.4387,131.5031,16146.0
2018-11-19 15:30:00,143.01,143.15,142.84,142.96,30924.0,131.5123,131.641,131.356,131.4663,30924.0
2018-11-19 15:35:00,142.93,143.02,142.86,143.01,21452.0,131.4387,131.5215,131.3743,131.5123,21452.0
2018-11-19 15:40:00,142.99,143.02,142.67,142.72,58010.0,131.4939,131.5215,131.1996,131.2456,58010.0
2018-11-19 15:45:00,142.66,142.88,142.59,142.88,28830.0,131.1904,131.3927,131.1261,131.3927,28830.0
2018-11-19 15:50:00,142.86,142.88,142.65,142.78,34480.0,131.3743,131.3927,131.1812,131.3008,34480.0
2018-11-19 15:55:00,142.78,143.04,142.76,142.9,77282.0,131.3008,131.5399,131.2824,131.4111,77282.0
2018-11-20 09:30:00,141.89,143.24,141.58,142.95,39212.0,130.4823,131.7238,130.1973,131.4571,39212.0
2018-11-20 09:35:00,143.11,143.11,142.38,142.77,17251.0,131.6042,131.6042,130.9329,131.2916,17251.0
2018-11-20 09:40:00,142.77,142.78,142.36,142.57,29916.0,131.2916,131.3008,130.9145,131.1077,29916.0
2018-11-20 09:45:00,142.41,142.73,142.17,142.28,19253.0,130.9605,131.2548,130.7398,130.841,19253.0
2018-11-20 09:50:00,142.32,142.32,141.62,141.91,10676.0,130.8778,130.8778,130.234,130.5007,10676.0
2018-11-20 09:55:00,141.99,142.44,141.89,142.31,12598.0,130.5743,130.9881,130.4823,130.8686,12598.0
2018-11-20 10:00:00,142.21,142.42,142.19,142.35,13261.0,130.7766,130.9697,130.7582,130.9054,13261.0
2018-11-20 10:05:00,142.39,142.53,142.08,142.53,18230.0,130.9421,131.0709,130.6571,131.0709,18230.0
2018-11-20 10:10:00,142.63,142.95,142.63,142.83,9661.0,131.1628,131.4571,131.1628,131.3468,9661.0
2018-11-20 10:15:00,142.75,142.99,142.35,142.67,16568.0,131.2732,131.4939,130.9054,131.1996,16568.0
2018-11-20 10:20:00,142.73,143.05,142.73,143.01,25840.0,131.2548,131.5491,131.2548,131.5123,25840.0
2018-11-20 10:25:00,142.93,143.01,142.83,142.96,17938.0,131.4387,131.5123,131.3468,131.4663,17938.0
2018-11-20 10:30:00,142.95,142.97,142.19,142.23,20966.0,131.4571,131.4755,130.7582,130.795,20966.0
2018-11-20 10:35:00,142.26,142.79,142.26,142.74,29026.0,130.8226,131.31,130.8226,131.264,29026.0
2018-11-20 10:40:00,142.79,143.01,142.7,142.92,18861.0,131.31,131.5123,131.2272,131.4295,18861.0
2018-11-20 10:45:00,142.96,143.22,142.85,143.22,9001.0,131.4663,131.7054,131.3652,131.7054,9001.0
2018-11-20 10:50:00,143.22,143.72,143.18,143.6,21631.0,131.7054,132.1652,131.6686,132.0549,21631.0
2018-11-20 10:55:00,143.56,143.73,143.25,143.38,13476.0,132.0181,132.1744,131.733,131.8525,13476.0
2018-11-20 11:00:00,143.39,143.43,143.06,143.22,12846.0,131.8617,131.8985,131.5583,131.7054,12846.0
2018-11-20 11:05:00,143.2,143.31,143.11,143.11,17651.0,131.687,131.7882,131.6042,131.6042,17651.0
2018-11-20 11:10:00,143.17,143.34,143.0,143.34,12261.0,131.6594,131.8158,131.5031,131.8158,12261.0
2018-11-20 11:15:00,143.36,143.7,143.33,143.68,16489.0,131.8341,132.1468,131.8066,132.1284,16489.0
2018-11-20 11:20:00,143.63,143.72,143.32,143.37,14304.0,132.0824,132.1652,131.7974,131.8433,14304.0
2018-11-20 11:25:00,143.36,143.68,143.36,143.53,12151.0,131.8341,132.1284,131.8341,131.9905,12151.0
2018-11-20 11:30:00,143.58,143.61,143.26,143.27,9792.0,132.0365,132.064,131.7422,131.7514,9792.0
2018-11-20 11:35:00,143.28,143.69,143.26,143.6,14003.0,131.7606,132.1376,131.7422,132.0549,14003.0
2018-11-20 11:40:00,143.61,144.42,143.61,144.42,9938.0,132.064,132.8089,132.064,132.8089,9938.0
2018-11-20 11:45:00,144.45,144.72,144.38,144.53,20466.0,132.8365,133.0848,132.7721,132.9101,20466.0
2018-11-20 11:50:00,144.43,144.43,143.77,143.92,14270.0,132.8181,132.8181,132.2112,132.3491,14270.0
2018-11-20 11:55:00,143.83,144.3,143.77,144.02,10737.0,132.2664,132.6986,132.2112,132.4411,10737.0
2018-11-20 12:00:00,144.04,144.18,143.78,143.96,9297.0,132.4595,132.5882,132.2204,132.3859,9297.0
2018-11-20 12:05:00,143.95,144.0,143.63,143.73,7362.0,132.3767,132.4227,132.0824,132.1744,7362.0
2018-11-20 12:10:00,143.68,143.72,143.54,143.59,7367.0,132.1284,132.1652,131.9997,132.0457,7367.0
2018-11-20 12:15:00,143.54,143.7,143.34,143.34,8813.0,131.9997,132.1468,131.8158,131.8158,8813.0
2018-11-20 12:20:00,143.34,143.34,143.05,143.14,6900.0,131.8158,131.8158,131.5491,131.6318,6900.0
2018-11-20 12:25:00,143.21,143.51,143.17,143.38,10306.0,131.6962,131.9721,131.6594,131.8525,10306.0
2018-11-20 12:30:00,143.4,143.55,143.18,143.25,7100.0,131.8709,132.0089,131.6686,131.733,7100.0
2018-11-20 12:35:00,143.23,143.32,143.0,143.11,7701.0,131.7146,131.7974,131.5031,131.6042,7701.0
2018-11-20 12:40:00,143.02,143.12,142.89,143.12,9404.0,131.5215,131.6134,131.4019,131.6134,9404.0
2018-11-20 12:45:00,143.1,143.13,142.88,143.13,7889.0,131.5951,131.6226,131.3927,131.6226,7889.0
2018-11-20 12:50:00,143.07,143.28,142.95,143.19,6661.0,131.5675,131.7606,131.4571,131.6778,6661.0
2018-11-20 12:55:00,143.27,143.27,142.96,143.02,6350.0,131.7514,131.7514,131.4663,131.5215,6350.0
2018-11-20 13:00:00,142.97,143.17,142.93,143.14,7711.0,131.4755,131.6594,131.4387,131.6318,7711.0
2018-11-20 13:05:00,143.15,143.24,143.12,143.18,8182.0,131.641,131.7238,131.6134,131.6686,8182.0
2018-11-20 13:10:00,143.17,143.26,143.06,143.26,5654.0,131.6594,131.7422,131.5583,131.7422,5654.0
2018-11-20 13:15:00,143.23,143.33,142.92,142.92,6428.0,131.7146,131.8066,131.4295,131.4295,6428.0
2018-11-20 13:20:00,142.99,143.17,142.88,142.96,14016.0,131.4939,131.6594,131.3927,131.4663,14016.0
2018-11-20 13:25:00,142.95,143.07,142.9,143.06,9656.0,131.4571,131.5675,131.4111,131.5583,9656.0
2018-11-20 13:30:00,143.02,143.11,142.98,143.11,4867.0,131.5215,131.6042,131.4847,131.6042,4867.0
2018-11-20 13:35:00,143.07,143.1,142.86,143.06,7900.0,131.5675,131.5951,131.3743,131.5583,7900.0
2018-11-20 13:40:00,143.02,143.2,143.0,143.13,5704.0,131.5215,131.687,131.5031,131.6226,5704.0
2018-11-20 13:45:00,143.14,143.15,143.06,143.08,5155.0,131.6318,131.641,131.5583,131.5767,5155.0
2018-11-20 13:50:00,143.0,143.04,142.85,142.92,8121.0,131.5031,131.5399,131.3652,131.4295,8121.0
2018-11-20 13:55:00,142.89,143.02,142.88,142.9,9439.0,131.4019,131.5215,131.3927,131.4111,9439.0
2018-11-20 14:00:00,142.84,142.85,142.67,142.78,8891.0,131.356,131.3652,131.1996,131.3008,8891.0
2018-11-20 14:05:00,142.73,142.76,142.54,142.56,11760.0,131.2548,131.2824,131.0801,131.0985,11760.0
2018-11-20 14:10:00,142.58,142.83,142.57,142.83,15171.0,131.1169,131.3468,131.1077,131.3468,15171.0
2018-11-20 14:15:00,142.87,143.1,142.78,143.0,7836.0,131.3835,131.5951,131.3008,131.5031,7836.0
2018-11-20 14:20:00,142.97,142.97,142.57,142.68,9844.0,131.4755,131.4755,131.1077,131.2088,9844.0
2018-11-20 14:25:00,142.72,142.74,142.4,142.43,8075.0,131.2456,131.264,130.9513,130.9789,8075.0
2018-11-20 14:30:00,142.43,142.91,142.39,142.86,14202.0,130.9789,131.4203,130.9421,131.3743,14202.0
2018-11-20 14:35:00,142.9,142.92,142.64,142.72,7280.0,131.4111,131.4295,131.172,131.2456,7280.0
2018-11-20 14:40:00,142.67,142.75,142.41,142.41,9689.0,131.1996,131.2732,130.9605,130.9605,9689.0
2018-11-20 14:45:00,142.44,142.56,142.4,142.43,9812.0,130.9881,131.0985,130.9513,130.9789,9812.0
2018-11-20 14:50:00,142.4,142.55,142.26,142.26,13816.0,130.9513,131.0893,130.8226,130.8226,13816.0
2018-11-20 14:55:00,142.3,142.34,142.15,142.26,19566.0,130.8594,130.8962,130.7214,130.8226,19566.0
2018-11-20 15:00:00,142.24,142.51,141.97,142.11,21214.0,130.8042,131.0525,130.5559,130.6846,21214.0
2018-11-20 15:05:00,142.03,142.08,141.85,142.01,15251.0,130.6111,130.6571,130.4455,130.5927,15251.0
2018-11-20 15:10:00,142.03,142.26,141.94,142.11,19755.0,130.6111,130.8226,130.5283,130.6846,19755.0
2018-11-20 15:15:00,142.08,142.37,142.02,142.32,16242.0,130.6571,130.9237,130.6019,130.8778,16242.0
2018-11-20 15:20:00,142.32,142.47,142.26,142.3,15200.0,130.8778,131.0157,130.8226,130.8594,15200.0
2018-11-20 15:25:00,142.25,142.53,142.09,142.38,15033.0,130.8134,131.0709,130.6663,130.9329,15033.0
2018-11-20 15:30:00,142.37,142.43,142.29,142.41,13931.0,130.9237,130.9789,130.8502,130.9605,13931.0
2018-11-20 15:35:00,142.39,142.6,142.39,142.59,19721.0,130.9421,131.1353,130.9421,131.1261,19721.0
2018-11-20 15:40:00,142.56,142.56,142.18,142.26,17898.0,131.0985,131.0985,130.749,130.8226,17898.0
2018-11-20 15:45:00,142.21,142.33,142.13,142.16,26762.0,130.7766,130.887,130.703,130.7306,26762.0
2018-11-20 15:50:00,142.19,142.22,141.99,142.17,44058.0,130.7582,130.7858,130.5743,130.7398,44058.0
2018-11-20 15:55:00,142.11,142.25,142.04,142.04,74399.0,130.6846,130.8134,130.6203,130.6203,74399.0
2018-11-21 09:30:00,142.33,142.87,141.58,141.79,32156.0,130.887,131.3835,130.1973,130.3904,32156.0
2018-11-21 09:35:00,141.84,142.01,141.28,141.33,22793.0,130.4364,130.5927,129.9214,129.9674,22793.0
2018-11-21 09:40:00,141.39,141.55,141.01,141.02,27884.0,130.0225,130.1697,129.6731,129.6823,27884.0
2018-11-21 09:45:00,141.01,142.32,140.82,142.05,31699.0,129.6731,130.8778,129.4984,130.6295,31699.0
2018-11-21 09:50:00,142.03,142.03,141.11,141.49,10232.0,130.6111,130.6111,129.765,130.1145,10232.0
2018-11-21 09:55:00,141.58,141.94,141.5,141.63,15961.0,130.1973,130.5283,130.1237,130.2432,15961.0
2018-11-21 10:00:00,141.54,141.8,141.24,141.66,21413.0,130.1605,130.3996,129.8846,130.2708,21413.0
2018-11-21 10:05:00,141.66,141.79,141.27,141.5,18699.0,130.2708,130.3904,129.9122,130.1237,18699.0
2018-11-21 10:10:00,141.48,141.74,141.43,141.52,35666.0,130.1053,130.3444,130.0593,130.1421,35666.0
2018-11-21 10:15:00,141.49,141.76,141.32,141.47,28092.0,130.1145,130.3628,129.9582,130.0961,28092.0
2018-11-21 10:20:00,141.49,141.75,141.49,141.7,23264.0,130.1145,130.3536,130.1145,130.3076,23264.0
2018-11-21 10:25:00,141.7,141.81,141.54,141.55,42248.0,130.3076,130.4088,130.1605,130.1697,42248.0
2018-11-21 10:30:00,141.55,141.66,141.4,141.61,25919.0,130.1697,130.2708,130.0317,130.2248,25919.0
2018-11-21 10:35:00,141.63,141.64,141.2,141.22,18972.0,130.2432,130.2524,129.8478,129.8662,18972.0
2018-11-21 10:40:00,141.17,141.52,141.17,141.42,9432.0,129.8202,130.1421,129.8202,130.0501,9432.0
2018-11-21 10:45:00,141.47,141.65,141.44,141.51,8824.0,130.0961,130.2616,130.0685,130.1329,8824.0
2018-11-21 10:50:00,141.5,141.5,141.25,141.32,21613.0,130.1237,130.1237,129.8938,129.9582,21613.0
2018-11-21 10:55:00,141.3,141.5,141.3,141.44,7125.0,129.9398,130.1237,129.9398,130.0685,7125.0
2018-11-21 11:00:00,141.4,141.4,141.13,141.27,6980.0,130.0317,130.0317,129.7834,129.9122,6980.0
2018-11-21 11:05:00,141.27,141.53,141.27,141.49,5224.0,129.9122,130.1513,129.9122,130.1145,5224.0
2018-11-21 11:10:00,141.52,141.86,141.51,141.68,5600.0,130.1421,130.4547,130.1329,130.2892,5600.0
2018-11-21 11:15:00,141.62,141.79,141.57,141.75,6324.0,130.234,130.3904,130.1881,130.3536,6324.0
2018-11-21 11:20:00,141.73,141.81,141.65,141.69,4688.0,130.3352,130.4088,130.2616,130.2984,4688.0
2018-11-21 11:25:00,141.66,141.84,141.6,141.84,6675.0,130.2708,130.4364,130.2156,130.4364,6675.0
2018-11-21 11:30:00,141.84,141.92,141.75,141.81,7928.0,130.4364,130.5099,130.3536,130.4088,7928.0
2018-11-21 11:35:00,141.73,141.76,141.62,141.65,6052.0,130.3352,130.3628,130.234,130.2616,6052.0
2018-11-21 11:40:00,141.67,141.75,141.64,141.73,3863.0,130.28,130.3536,130.2524,130.3352,3863.0
2018-11-21 11:45:00,141.73,141.78,141.57,141.57,7416.0,130.3352,130.3812,130.1881,130.1881,7416.0
2018-11-21 11:50:00,141.55,141.78,141.55,141.73,8620.0,130.1697,130.3812,130.1697,130.3352,8620.0
2018-11-21 11:55:00,141.74,141.75,141.23,141.33,9497.0,130.3444,130.3536,129.8754,129.9674,9497.0
2018-11-21 12:00:00,141.28,141.38,140.91,140.91,7874.0,129.9214,130.0133,129.5811,129.5811,7874.0
2018-11-21 12:05:00,140.91,141.12,140.83,140.97,18896.0,129.5811,129.7742,129.5076,129.6363,18896.0
2018-11-21 12:10:00,140.96,141.08,140.79,141.07,8719.0,129.6271,129.7375,129.4708,129.7283,8719.0
2018-11-21 12:15:00,141.1,141.2,141.1,141.12,3936.0,129.7558,129.8478,129.7558,129.7742,3936.0
2018-11-21 12:20:00,141.15,141.4,141.12,141.25,3902.0,129.8018,130.0317,129.7742,129.8938,3902.0
2018-11-21 12:25:00,141.22,141.27,141.12,141.23,12511.0,129.8662,129.9122,129.7742,129.8754,12511.0
2018-11-21 12:30:00,141.2,141.2,140.96,141.01,7416.0,129.8478,129.8478,129.6271,129.6731,7416.0
2018-11-21 12:35:00,141.01,141.13,140.98,141.08,13203.0,129.6731,129.7834,129.6455,129.7375,13203.0
2018-11-21 12:40:00,141.08,141.24,141.08,141.19,9242.0,129.7375,129.8846,129.7375,129.8386,9242.0
2018-11-21 12:45:00,141.19,141.28,141.11,141.16,6113.0,129.8386,129.9214,129.765,129.811,6113.0
2018-11-21 12:50:00,141.16,141.27,141.12,141.25,7552.0,129.811,129.9122,129.7742,129.8938,7552.0
2018-11-21 12:55:00,141.25,141.29,141.15,141.29,8524.0,129.8938,129.9306,129.8018,129.9306,8524.0
2018-11-21 13:00:00,141.28,141.48,141.24,141.45,4537.0,129.9214,130.1053,129.8846,130.0777,4537.0
2018-11-21 13:05:00,141.49,141.5,141.36,141.36,4364.0,130.1145,130.1237,129.9949,129.9949,4364.0
2018-11-21 13:10:00,141.36,141.36,141.31,141.31,1100.0,129.9949,129.9949,129.949,129.949,1100.0
2018-11-21 13:15:00,141.31,141.49,141.27,141.44,8000.0,129.949,130.1145,129.9122,130.0685,8000.0
2018-11-21 13:20:00,141.42,141.46,141.29,141.36,7329.0,130.0501,130.0869,129.9306,129.9949,7329.0
2018-11-21 13:25:00,141.36,141.47,141.33,141.44,9225.0,129.9949,130.0961,129.9674,130.0685,9225.0
2018-11-21 13:30:00,141.45,141.46,141.38,141.4,7472.0,130.0777,130.0869,130.0133,130.0317,7472.0
2018-11-21 13:35:00,141.37,141.41,141.29,141.36,23977.0,130.0041,130.0409,129.9306,129.9949,23977.0
2018-11-21 13:40:00,141.37,141.42,141.32,141.38,10169.0,130.0041,130.0501,129.9582,130.0133,10169.0
2018-11-21 13:45:00,141.36,141.4,141.3,141.34,6540.0,129.9949,130.0317,129.9398,129.9766,6540.0
2018-11-21 13:50:00,141.34,141.4,141.32,141.36,5314.0,129.9766,130.0317,129.9582,129.9949,5314.0
2018-11-21 13:55:00,141.35,141.41,141.32,141.41,7800.0,129.9857,130.0409,129.9582,130.0409,7800.0
2018-11-21 14:00:00,141.41,141.41,141.16,141.19,8631.0,130.0409,130.0409,129.811,129.8386,8631.0
2018-11-21 14:05:00,141.19,141.22,141.01,141.01,5515.0,129.8386,129.8662,129.6731,129.6731,5515.0
2018-11-21 14:10:00,141.01,141.1,140.99,141.04,9418.0,129.6731,129.7558,129.6547,129.7007,9418.0
2018-11-21 14:15:00,141.06,141.13,141.01,141.03,8514.0,129.7191,129.7834,129.6731,129.6915,8514.0
2018-11-21 14:20:00,141.04,141.24,141.02,141.2,18637.0,129.7007,129.8846,129.6823,129.8478,18637.0
2018-11-21 14:25:00,141.16,141.34,141.14,141.33,25010.0,129.811,129.9766,129.7926,129.9674,25010.0
2018-11-21 14:30:00,141.32,141.33,141.16,141.24,16834.0,129.9582,129.9674,129.811,129.8846,16834.0
2018-11-21 14:35:00,141.25,141.27,141.2,141.24,13330.0,129.8938,129.9122,129.8478,129.8846,13330.0
2018-11-21 14:40:00,141.23,141.25,141.09,141.13,13400.0,129.8754,129.8938,129.7467,129.7834,13400.0
2018-11-21 14:45:00,141.14,141.14,140.68,140.78,57659.0,129.7926,129.7926,129.3696,129.4616,57659.0
2018-11-21 14:50:00,140.78,141.03,140.78,141.0,4338.0,129.4616,129.6915,129.4616,129.6639,4338.0
2018-11-21 14:55:00,141.0,141.04,140.91,140.94,4936.0,129.6639,129.7007,129.5811,129.6087,4936.0
2018-11-21 15:00:00,140.93,140.99,140.89,140.93,9750.0,129.5995,129.6547,129.5627,129.5995,9750.0
2018-11-21 15:05:00,140.92,141.22,140.85,141.18,19667.0,129.5903,129.8662,129.5259,129.8294,19667.0
2018-11-21 15:10:00,141.16,141.16,140.95,140.98,12214.0,129.811,129.811,129.6179,129.6455,12214.0
2018-11-21 15:15:00,140.99,141.21,140.98,141.14,23114.0,129.6547,129.857,129.6455,129.7926,23114.0
2018-11-21 15:20:00,141.14,141.18,141.02,141.03,10178.0,129.7926,129.8294,129.6823,129.6915,10178.0
2018-11-21 15:25:00,141.03,141.15,140.99,140.99,14120.0,129.6915,129.8018,129.6547,129.6547,14120.0
2018-11-21 15:30:00,140.97,140.98,140.69,140.81,18426.0,129.6363,129.6455,129.3788,129.4892,18426.0
2018-11-21 15:35:00,140.8,140.82,140.64,140.64,21315.0,129.48,129.4984,129.3328,129.3328,21315.0
2018-11-21 15:40:00,140.63,140.68,140.54,140.59,23895.0,129.3236,129.3696,129.2409,129.2869,23895.0
2018-11-21 15:45:00,140.59,140.77,140.56,140.58,24574.0,129.2869,129.4524,129.2593,129.2777,24574.0
2018-11-21 15:50:00,140.58,140.69,140.55,140.56,32818.0,129.2777,129.3788,129.2501,129.2593,32818.0
2018-11-21 15:55:00,140.56,140.69,140.52,140.66,61716.0,129.2593,129.3788,129.2225,129.3512,61716.0
2018-11-23 09:30:00,139.71,139.85,139.09,139.26,38221.0,128.4776,128.6063,127.9074,128.0638,38221.0
2018-11-23 09:35:00,139.12,139.3,138.81,138.97,27449.0,127.935,128.1006,127.65,127.7971,27449.0
2018-11-23 09:40:00,138.9,139.48,138.9,139.39,18653.0,127.7327,128.2661,127.7327,128.1833,18653.0
2018-11-23 09:45:00,139.44,139.63,139.31,139.51,22733.0,128.2293,128.404,128.1098,128.2937,22733.0
2018-11-23 09:50:00,139.52,139.57,139.4,139.46,16906.0,128.3029,128.3489,128.1925,128.2477,16906.0
2018-11-23 09:55:00,139.52,139.6,139.43,139.5,42579.0,128.3029,128.3764,128.2201,128.2845,42579.0
2018-11-23 10:00:00,139.41,139.62,139.23,139.48,18985.0,128.2017,128.3948,128.0362,128.2661,18985.0
2018-11-23 10:05:00,139.48,139.48,139.2,139.28,22317.0,128.2661,128.2661,128.0086,128.0822,22317.0
2018-11-23 10:10:00,139.31,139.47,139.23,139.32,13033.0,128.1098,128.2569,128.0362,128.119,13033.0
2018-11-23 10:15:00,139.35,139.48,139.34,139.47,14426.0,128.1465,128.2661,128.1373,128.2569,14426.0
2018-11-23 10:20:00,139.45,139.49,139.35,139.46,15627.0,128.2385,128.2753,128.1465,128.2477,15627.0
2018-11-23 10:25:00,139.48,139.57,139.37,139.45,15653.0,128.2661,128.3489,128.1649,128.2385,15653.0
2018-11-23 10:30:00,139.5,139.5,139.4,139.47,12400.0,128.2845,128.2845,128.1925,128.2569,12400.0
2018-11-23 10:35:00,139.5,140.11,139.48,140.02,28922.0,128.2845,128.8454,128.2661,128.7627,28922.0
2018-11-23 10:40:00,140.04,140.04,139.7,139.78,11591.0,128.7811,128.7811,128.4684,128.542,11591.0
2018-11-23 10:45:00,139.73,140.08,139.73,140.03,8920.0,128.496,128.8179,128.496,128.7719,8920.0
2018-11-23 10:50:00,140.02,140.33,140.02,140.16,5600.0,128.7627,129.0478,128.7627,128.8914,5600.0
2018-11-23 10:55:00,140.16,140.37,140.07,140.16,6700.0,128.8914,129.0845,128.8087,128.8914,6700.0
2018-11-23 11:00:00,140.14,140.3,140.14,140.2,9057.0,128.873,129.0202,128.873,128.9282,9057.0
2018-11-23 11:05:00,140.23,140.49,140.23,140.49,13757.0,128.9558,129.1949,128.9558,129.1949,13757.0
2018-11-23 11:10:00,140.45,140.45,140.37,140.41,3634.0,129.1581,129.1581,129.0845,129.1213,3634.0
2018-11-23 11:15:00,140.44,140.86,140.43,140.72,8802.0,129.1489,129.5351,129.1397,129.4064,8802.0
2018-11-23 11:20:00,140.68,140.71,140.52,140.55,6207.0,129.3696,129.3972,129.2225,129.2501,6207.0
2018-11-23 11:25:00,140.55,140.68,140.5,140.68,8500.0,129.2501,129.3696,129.2041,129.3696,8500.0
2018-11-23 11:30:00,140.68,140.7,140.58,140.65,4809.0,129.3696,129.388,129.2777,129.342,4809.0
2018-11-23 11:35:00,140.68,140.7,140.51,140.52,4313.0,129.3696,129.388,129.2133,129.2225,4313.0
2018-11-23 11:40:00,140.51,140.77,140.46,140.71,12797.0,129.2133,129.4524,129.1673,129.3972,12797.0
2018-11-23 11:45:00,140.72,140.75,140.61,140.71,18100.0,129.4064,129.434,129.3052,129.3972,18100.0
2018-11-23 11:50:00,140.68,140.72,140.5,140.53,13792.0,129.3696,129.4064,129.2041,129.2317,13792.0
2018-11-23 11:55:00,140.52,140.52,140.18,140.22,11426.0,129.2225,129.2225,128.9098,128.9466,11426.0
2018-11-23 12:00:00,140.2,140.32,140.2,140.21,8480.0,128.9282,129.0386,128.9282,128.9374,8480.0
2018-11-23 12:05:00,140.15,140.15,139.95,140.05,18389.0,128.8822,128.8822,128.6983,128.7903,18389.0
2018-11-23 12:10:00,139.98,140.25,139.97,140.22,6862.0,128.7259,128.9742,128.7167,128.9466,6862.0
2018-11-23 12:15:00,140.2,140.34,140.2,140.27,10292.0,128.9282,129.057,128.9282,128.9926,10292.0
2018-11-23 12:20:00,140.26,140.41,140.24,140.41,16025.0,128.9834,129.1213,128.965,129.1213,16025.0
2018-11-23 12:25:00,140.41,140.43,140.3,140.34,10900.0,129.1213,129.1397,129.0202,129.057,10900.0
2018-11-23 12:30:00,140.35,140.58,140.25,140.51,18069.0,129.0661,129.2777,128.9742,129.2133,18069.0
2018-11-23 12:35:00,140.51,140.67,140.48,140.53,16100.0,129.2133,129.3604,129.1857,129.2317,16100.0
2018-11-23 12:40:00,140.56,140.63,140.42,140.47,9056.0,129.2593,129.3236,129.1305,129.1765,9056.0
2018-11-23 12:45:00,140.5,140.54,140.43,140.52,11706.0,129.2041,129.2409,129.1397,129.2225,11706.0
2018-11-23 12:50:00,140.52,140.52,140.32,140.33,16534.0,129.2225,129.2225,129.0386,129.0478,16534.0
2018-11-23 12:55:00,140.32,140.32,140.07,140.17,16045.0,129.0386,129.0386,128.8087,128.9006,16045.0
2018-11-26 09:30:00,141.43,141.78,140.87,141.72,31704.0,130.0593,130.3812,129.5443,130.326,31704.0
2018-11-26 09:35:00,141.73,142.31,141.46,141.66,50129.0,130.3352,130.8686,130.0869,130.2708,50129.0
2018-11-26 09:40:00,141.6,141.9,141.2,141.2,22363.0,130.2156,130.4915,129.8478,129.8478,22363.0
2018-11-26 09:45:00,141.2,141.25,140.75,140.94,21416.0,129.8478,129.8938,129.434,129.6087,21416.0
2018-11-26 09:50:00,140.79,140.86,140.56,140.61,23809.0,129.4708,129.5351,129.2593,129.3052,23809.0
2018-11-26 09:55:00,140.62,141.0,140.53,141.0,28678.0,129.3144,129.6639,129.2317,129.6639,28678.0
2018-11-26 10:00:00,140.94,141.02,140.72,140.72,24846.0,129.6087,129.6823,129.4064,129.4064,24846.0
2018-11-26 10:05:00,140.69,140.74,140.26,140.34,15863.0,129.3788,129.4248,128.9834,129.057,15863.0
2018-11-26 10:10:00,140.29,140.76,140.29,140.76,17099.0,129.011,129.4432,129.011,129.4432,17099.0
2018-11-26 10:15:00,140.76,140.78,140.61,140.61,17098.0,129.4432,129.4616,129.3052,129.3052,17098.0
2018-11-26 10:20:00,140.61,140.76,140.45,140.66,25224.0,129.3052,129.4432,129.1581,129.3512,25224.0
2018-11-26 10:25:00,140.65,140.71,140.36,140.57,31823.0,129.342,129.3972,129.0753,129.2685,31823.0
2018-11-26 10:30:00,140.53,140.57,140.36,140.39,18032.0,129.2317,129.2685,129.0753,129.1029,18032.0
2018-11-26 10:35:00,140.45,140.53,140.32,140.36,24149.0,129.1581,129.2317,129.0386,129.0753,24149.0
2018-11-26 10:40:00,140.34,140.47,140.15,140.3,32457.0,129.057,129.1765,128.8822,129.0202,32457.0
2018-11-26 10:45:00,140.3,140.48,140.26,140.48,17997.0,129.0202,129.1857,128.9834,129.1857,17997.0
2018-11-26 10:50:00,140.48,140.6,140.41,140.5,25081.0,129.1857,129.296,129.1213,129.2041,25081.0
2018-11-26 10:55:00,140.48,140.53,140.43,140.51,30605.0,129.1857,129.2317,129.1397,129.2133,30605.0
2018-11-26 11:00:00,140.5,140.55,140.3,140.36,14222.0,129.2041,129.2501,129.0202,129.0753,14222.0
2018-11-26 11:05:00,140.36,140.47,140.3,140.47,10570.0,129.0753,129.1765,129.0202,129.1765,10570.0
2018-11-26 11:10:00,140.46,140.48,140.24,140.44,7998.0,129.1673,129.1857,128.965,129.1489,7998.0
2018-11-26 11:15:00,140.49,140.49,140.36,140.47,10639.0,129.1949,129.1949,129.0753,129.1765,10639.0
2018-11-26 11:20:00,140.49,140.6,140.49,140.54,7994.0,129.1949,129.296,129.1949,129.2409,7994.0
2018-11-26 11:25:00,140.55,140.59,140.41,140.57,9142.0,129.2501,129.2869,129.1213,129.2685,9142.0
2018-11-26 11:30:00,140.55,140.59,140.35,140.45,20694.0,129.2501,129.2869,129.0661,129.1581,20694.0
2018-11-26 11:35:00,140.43,140.43,140.2,140.24,4340.0,129.1397,129.1397,128.9282,128.965,4340.0
2018-11-26 11:40:00,140.24,140.36,140.13,140.14,15673.0,128.965,129.0753,128.8638,128.873,15673.0
2018-11-26 11:45:00,140.16,140.25,140.1,140.25,11192.0,128.8914,128.9742,128.8362,128.9742,11192.0
2018-11-26 11:50:00,140.25,140.41,140.22,140.36,16555.0,128.9742,129.1213,128.9466,129.0753,16555.0
2018-11-26 11:55:00,140.39,140.41,140.22,140.29,31658.0,129.1029,129.1213,128.9466,129.011,31658.0
2018-11-26 12:00:00,140.3,140.4,140.29,140.4,4750.0,129.0202,129.1121,129.011,129.1121,4750.0
2018-11-26 12:05:00,140.37,140.69,140.35,140.66,6265.0,129.0845,129.3788,129.0661,129.3512,6265.0
2018-11-26 12:10:00,140.67,140.67,140.41,140.56,12308.0,129.3604,129.3604,129.1213,129.2593,12308.0
2018-11-26 12:15:00,140.55,140.62,140.44,140.48,18092.0,129.2501,129.3144,129.1489,129.1857,18092.0
2018-11-26 12:20:00,140.45,140.46,140.37,140.46,8934.0,129.1581,129.1673,129.0845,129.1673,8934.0
2018-11-26 12:25:00,140.46,140.57,140.45,140.57,6043.0,129.1673,129.2685,129.1581,129.2685,6043.0
2018-11-26 12:30:00,140.56,140.56,140.44,140.44,6953.0,129.2593,129.2593,129.1489,129.1489,6953.0
2018-11-26 12:35:00,140.44,140.45,140.27,140.37,31437.0,129.1489,129.1581,128.9926,129.0845,31437.0
2018-11-26 12:40:00,140.37,140.41,140.22,140.24,8242.0,129.0845,129.1213,128.9466,128.965,8242.0
2018-11-26 12:45:00,140.25,140.29,140.15,140.27,5400.0,128.9742,129.011,128.8822,128.9926,5400.0
2018-11-26 12:50:00,140.25,140.34,140.24,140.33,6207.0,128.9742,129.057,128.965,129.0478,6207.0
2018-11-26 12:55:00,140.32,140.33,140.26,140.31,7118.0,129.0386,129.0478,128.9834,129.0294,7118.0
2018-11-26 13:00:00,140.33,140.37,140.11,140.13,23170.0,129.0478,129.0845,128.8454,128.8638,23170.0
2018-11-26 13:05:00,140.14,140.29,140.14,140.28,6410.0,128.873,129.011,128.873,129.0018,6410.0
2018-11-26 13:10:00,140.3,140.34,140.27,140.27,7883.0,129.0202,129.057,128.9926,128.9926,7883.0
2018-11-26 13:15:00,140.29,140.43,140.29,140.42,7488.0,129.011,129.1397,129.011,129.1305,7488.0
2018-11-26 13:20:00,140.42,140.66,140.4,140.66,8284.0,129.1305,129.3512,129.1121,129.3512,8284.0
2018-11-26 13:25:00,140.71,140.83,140.49,140.5,10699.0,129.3972,129.5076,129.1949,129.2041,10699.0
2018-11-26 13:30:00,140.51,140.58,140.5,140.55,5543.0,129.2133,129.2777,129.2041,129.2501,5543.0
2018-11-26 13:35:00,140.53,140.63,140.5,140.59,4700.0,129.2317,129.3236,129.2041,129.2869,4700.0
2018-11-26 13:40:00,140.58,140.61,140.48,140.6,5806.0,129.2777,129.3052,129.1857,129.296,5806.0
2018-11-26 13:45:00,140.61,140.91,140.61,140.91,8486.0,129.3052,129.5811,129.3052,129.5811,8486.0
2018-11-26 13:50:00,140.9,141.03,140.85,141.02,5500.0,129.5719,129.6915,129.5259,129.6823,5500.0
2018-11-26 13:55:00,140.99,141.17,140.98,141.11,7108.0,129.6547,129.8202,129.6455,129.765,7108.0
2018-11-26 14:00:00,141.15,141.21,141.1,141.1,8845.0,129.8018,129.857,129.7558,129.7558,8845.0
2018-11-26 14:05:00,141.1,141.1,140.92,141.0,5120.0,129.7558,129.7558,129.5903,129.6639,5120.0
2018-11-26 14:10:00,141.01,141.22,141.0,141.21,10252.0,129.6731,129.8662,129.6639,129.857,10252.0
2018-11-26 14:15:00,141.21,141.27,141.14,141.18,7938.0,129.857,129.9122,129.7926,129.8294,7938.0
2018-11-26 14:20:00,141.19,141.19,141.01,141.02,11270.0,129.8386,129.8386,129.6731,129.6823,11270.0
2018-11-26 14:25:00,140.98,141.11,140.96,141.05,14100.0,129.6455,129.765,129.6271,129.7099,14100.0
2018-11-26 14:30:00,141.06,141.19,141.04,141.09,14220.0,129.7191,129.8386,129.7007,129.7467,14220.0
2018-11-26 14:35:00,141.08,141.17,141.06,141.15,15493.0,129.7375,129.8202,129.7191,129.8018,15493.0
2018-11-26 14:40:00,141.09,141.16,141.09,141.12,12818.0,129.7467,129.811,129.7467,129.7742,12818.0
2018-11-26 14:45:00,141.13,141.14,141.03,141.08,11747.0,129.7834,129.7926,129.6915,129.7375,11747.0
2018-11-26 14:50:00,141.1,141.19,141.08,141.17,8645.0,129.7558,129.8386,129.7375,129.8202,8645.0
2018-11-26 14:55:00,141.16,141.21,141.05,141.21,12961.0,129.811,129.857,129.7099,129.857,12961.0
2018-11-26 15:00:00,141.22,141.27,140.99,141.0,15031.0,129.8662,129.9122,129.6547,129.6639,15031.0
2018-11-26 15:05:00,141.0,141.0,140.84,140.84,11304.0,129.6639,129.6639,129.5168,129.5168,11304.0
2018-11-26 15:10:00,140.84,140.94,140.74,140.93,27248.0,129.5168,129.6087,129.4248,129.5995,27248.0
2018-11-26 15:15:00,140.91,140.91,140.79,140.8,14539.0,129.5811,129.5811,129.4708,129.48,14539.0
2018-11-26 15:20:00,140.82,140.85,140.75,140.75,16277.0,129.4984,129.5259,129.434,129.434,16277.0
2018-11-26 15:25:00,140.76,140.82,140.74,140.78,18341.0,129.4432,129.4984,129.4248,129.4616,18341.0
2018-11-26 15:30:00,140.78,141.01,140.78,141.0,23496.0,129.4616,129.6731,129.4616,129.6639,23496.0
2018-11-26 15:35:00,140.99,141.0,140.77,140.8,24277.0,129.6547,129.6639,129.4524,129.48,24277.0
2018-11-26 15:40:00,140.78,140.86,140.75,140.85,21086.0,129.4616,129.5351,129.434,129.5259,21086.0
2018-11-26 15:45:00,140.85,140.92,140.8,140.87,20435.0,129.5259,129.5903,129.48,129.5443,20435.0
2018-11-26 15:50:00,140.87,140.94,140.77,140.79,29651.0,129.5443,129.6087,129.4524,129.4708,29651.0
2018-11-26 15:55:00,140.8,140.91,140.74,140.86,101246.0,129.48,129.5811,129.4248,129.5351,101246.0
2018-11-27 09:30:00,140.58,140.76,140.24,140.27,24001.0,129.2777,129.4432,128.965,128.9926,24001.0
2018-11-27 09:35:00,140.3,140.37,138.89,139.03,87037.0,129.0202,129.0845,127.7235,127.8523,87037.0
2018-11-27 09:40:00,139.05,139.2,138.31,139.2,29978.0,127.8707,128.0086,127.1902,128.0086,29978.0
2018-11-27 09:45:00,139.24,139.52,138.99,139.15,27022.0,128.0454,128.3029,127.8155,127.9626,27022.0
2018-11-27 09:50:00,139.16,139.61,139.1,139.41,31195.0,127.9718,128.3856,127.9166,128.2017,31195.0
2018-11-27 09:55:00,139.41,139.73,139.14,139.61,16622.0,128.2017,128.496,127.9534,128.3856,16622.0
2018-11-27 10:00:00,139.66,139.97,139.47,139.47,24317.0,128.4316,128.7167,128.2569,128.2569,24317.0
2018-11-27 10:05:00,139.46,139.67,139.3,139.65,52358.0,128.2477,128.4408,128.1006,128.4224,52358.0
2018-11-27 10:10:00,139.69,139.96,139.65,139.96,16068.0,128.4592,128.7075,128.4224,128.7075,16068.0
2018-11-27 10:15:00,139.96,139.96,139.54,139.57,25593.0,128.7075,128.7075,128.3213,128.3489,25593.0
2018-11-27 10:20:00,139.53,139.56,139.36,139.5,17174.0,128.3121,128.3397,128.1557,128.2845,17174.0
2018-11-27 10:25:00,139.53,139.54,138.93,139.05,40198.0,128.3121,128.3213,127.7603,127.8707,40198.0
2018-11-27 10:30:00,139.04,139.51,139.0,139.31,45656.0,127.8615,128.2937,127.8247,128.1098,45656.0
2018-11-27 10:35:00,139.33,139.6,139.19,139.59,15128.0,128.1282,128.3764,127.9994,128.3672,15128.0
2018-11-27 10:40:00,139.6,139.65,139.41,139.47,18419.0,128.3764,128.4224,128.2017,128.2569,18419.0
2018-11-27 10:45:00,139.44,139.45,139.32,139.43,12410.0,128.2293,128.2385,128.119,128.2201,12410.0
2018-11-27 10:50:00,139.46,139.58,139.35,139.55,33888.0,128.2477,128.3581,128.1465,128.3305,33888.0
2018-11-27 10:55:00,139.51,139.79,139.43,139.53,17840.0,128.2937,128.5512,128.2201,128.3121,17840.0
2018-11-27 11:00:00,139.49,139.71,139.41,139.68,11772.0,128.2753,128.4776,128.2017,128.45,11772.0
2018-11-27 11:05:00,139.67,139.67,139.39,139.45,23491.0,128.4408,128.4408,128.1833,128.2385,23491.0
2018-11-27 11:10:00,139.42,139.51,139.21,139.3,13931.0,128.2109,128.2937,128.0178,128.1006,13931.0
2018-11-27 11:15:00,139.3,139.37,139.02,139.37,26032.0,128.1006,128.1649,127.8431,128.1649,26032.0
2018-11-27 11:20:00,139.34,139.34,139.1,139.22,27034.0,128.1373,128.1373,127.9166,128.027,27034.0
2018-11-27 11:25:00,139.22,139.39,139.18,139.39,17367.0,128.027,128.1833,127.9902,128.1833,17367.0
2018-11-27 11:30:00,139.41,139.5,139.31,139.4,7032.0,128.2017,128.2845,128.1098,128.1925,7032.0
2018-11-27 11:35:00,139.37,139.65,139.37,139.52,11957.0,128.1649,128.4224,128.1649,128.3029,11957.0
2018-11-27 11:40:00,139.52,139.52,139.28,139.4,12235.0,128.3029,128.3029,128.0822,128.1925,12235.0
2018-11-27 11:45:00,139.43,139.54,139.35,139.47,7811.0,128.2201,128.3213,128.1465,128.2569,7811.0
2018-11-27 11:50:00,139.42,139.5,139.33,139.37,12136.0,128.2109,128.2845,128.1282,128.1649,12136.0
2018-11-27 11:55:00,139.38,139.5,139.36,139.41,7400.0,128.1741,128.2845,128.1557,128.2017,7400.0
2018-11-27 12:00:00,139.42,139.64,139.37,139.52,9909.0,128.2109,128.4132,128.1649,128.3029,9909.0
2018-11-27 12:05:00,139.53,139.57,139.27,139.28,18809.0,128.3121,128.3489,128.073,128.0822,18809.0
2018-11-27 12:10:00,139.28,139.53,139.28,139.44,12584.0,128.0822,128.3121,128.0822,128.2293,12584.0
2018-11-27 12:15:00,139.38,139.38,139.28,139.28,13653.0,128.1741,128.1741,128.0822,128.0822,13653.0
2018-11-27 12:20:00,139.28,139.51,139.26,139.49,14119.0,128.0822,128.2937,128.0638,128.2753,14119.0
2018-11-27 12:25:00,139.5,139.51,139.28,139.33,15045.0,128.2845,128.2937,128.0822,128.1282,15045.0
2018-11-27 12:30:00,139.34,139.38,139.24,139.26,8579.0,128.1373,128.1741,128.0454,128.0638,8579.0
2018-11-27 12:35:00,139.26,139.46,139.26,139.42,15503.0,128.0638,128.2477,128.0638,128.2109,15503.0
2018-11-27 12:40:00,139.42,139.43,139.24,139.25,12428.0,128.2109,128.2201,128.0454,128.0546,12428.0
2018-11-27 12:45:00,139.29,139.31,139.18,139.19,7930.0,128.0914,128.1098,127.9902,127.9994,7930.0
2018-11-27 12:50:00,139.18,139.39,139.13,139.39,11825.0,127.9902,128.1833,127.9442,128.1833,11825.0
2018-11-27 12:55:00,139.35,139.38,139.24,139.37,23215.0,128.1465,128.1741,128.0454,128.1649,23215.0
2018-11-27 13:00:00,139.4,139.61,139.4,139.46,7371.0,128.1925,128.3856,128.1925,128.2477,7371.0
2018-11-27 13:05:00,139.48,139.51,139.4,139.4,4770.0,128.2661,128.2937,128.1925,128.1925,4770.0
2018-11-27 13:10:00,139.41,139.46,139.22,139.46,11913.0,128.2017,128.2477,128.027,128.2477,11913.0
2018-11-27 13:15:00,139.5,139.62,139.29,139.32,16793.0,128.2845,128.3948,128.0914,128.119,16793.0
2018-11-27 13:20:00,139.35,139.36,139.25,139.34,21474.0,128.1465,128.1557,128.0546,128.1373,21474.0
2018-11-27 13:25:00,139.34,139.37,139.24,139.35,15377.0,128.1373,128.1649,128.0454,128.1465,15377.0
2018-11-27 13:30:00,139.35,139.5,139.35,139.49,4883.0,128.1465,128.2845,128.1465,128.2753,4883.0
2018-11-27 13:35:00,139.49,139.8,139.49,139.66,12337.0,128.2753,128.5604,128.2753,128.4316,12337.0
2018-11-27 13:40:00,139.65,139.65,139.52,139.58,6887.0,128.4224,128.4224,128.3029,128.3581,6887.0
2018-11-27 13:45:00,139.59,139.62,139.57,139.6,12185.0,128.3672,128.3948,128.3489,128.3764,12185.0
2018-11-27 13:50:00,139.63,139.63,139.4,139.46,39259.0,128.404,128.404,128.1925,128.2477,39259.0
2018-11-27 13:55:00,139.49,139.75,139.44,139.72,31835.0,128.2753,128.5144,128.2293,128.4868,31835.0
2018-11-27 14:00:00,139.69,139.76,139.63,139.65,24989.0,128.4592,128.5236,128.404,128.4224,24989.0
2018-11-27 14:05:00,139.66,139.73,139.54,139.56,52462.0,128.4316,128.496,128.3213,128.3397,52462.0
2018-11-27 14:10:00,139.57,139.6,139.52,139.54,17196.0,128.3489,128.3764,128.3029,128.3213,17196.0
2018-11-27 14:15:00,139.55,139.56,139.37,139.37,22248.0,128.3305,128.3397,128.1649,128.1649,22248.0
2018-11-27 14:20:00,139.36,139.47,139.27,139.47,13211.0,128.1557,128.2569,128.073,128.2569,13211.0
2018-11-27 14:25:00,139.44,139.5,139.34,139.5,10299.0,128.2293,128.2845,128.1373,128.2845,10299.0
2018-11-27 14:30:00,139.49,139.66,139.43,139.6,20585.0,128.2753,128.4316,128.2201,128.3764,20585.0
2018-11-27 14:35:00,139.63,139.63,139.48,139.54,36374.0,128.404,128.404,128.2661,128.3213,36374.0
2018-11-27 14:40:00,139.54,140.03,139.5,139.81,164961.0,128.3213,128.7719,128.2845,128.5696,164961.0
2018-11-27 14:45:00,139.82,140.12,139.77,140.12,71629.0,128.5788,128.8546,128.5328,128.8546,71629.0
2018-11-27 14:50:00,140.12,140.12,139.72,139.74,26098.0,128.8546,128.8546,128.4868,128.5052,26098.0
2018-11-27 14:55:00,139.78,139.9,139.73,139.73,10680.0,128.542,128.6523,128.496,128.496,10680.0
2018-11-27 15:00:00,139.7,139.87,139.66,139.85,17849.0,128.4684,128.6247,128.4316,128.6063,17849.0
2018-11-27 15:05:00,139.88,139.89,139.62,139.63,14116.0,128.6339,128.6431,128.3948,128.404,14116.0
2018-11-27 15:10:00,139.64,139.82,139.62,139.77,11812.0,128.4132,128.5788,128.3948,128.5328,11812.0
2018-11-27 15:15:00,139.78,139.88,139.67,139.81,11497.0,128.542,128.6339,128.4408,128.5696,11497.0
2018-11-27 15:20:00,139.76,139.78,139.59,139.68,33557.0,128.5236,128.542,128.3672,128.45,33557.0
2018-11-27 15:25:00,139.69,139.83,139.69,139.76,27577.0,128.4592,128.588,128.4592,128.5236,27577.0
2018-11-27 15:30:00,139.78,139.8,139.64,139.78,72319.0,128.542,128.5604,128.4132,128.542,72319.0
2018-11-27 15:35:00,139.79,139.98,139.78,139.86,21215.0,128.5512,128.7259,128.542,128.6155,21215.0
2018-11-27 15:40:00,139.87,139.9,139.76,139.79,31285.0,128.6247,128.6523,128.5236,128.5512,31285.0
2018-11-27 15:45:00,139.8,140.05,139.72,140.04,40587.0,128.5604,128.7903,128.4868,128.7811,40587.0
2018-11-27 15:50:00,140.04,140.07,139.83,139.87,42369.0,128.7811,128.8087,128.588,128.6247,42369.0
2018-11-27 15:55:00,139.88,140.03,139.81,139.99,69898.0,128.6339,128.7719,128.5696,128.7351,69898.0
2018-11-28 09:30:00,139.93,140.47,139.13,139.41,52945.0,128.6799,129.1765,127.9442,128.2017,52945.0
2018-11-28 09:35:00,139.4,140.04,139.4,139.9,28813.0,128.1925,128.7811,128.1925,128.6523,28813.0
2018-11-28 09:40:00,139.93,140.22,139.63,140.22,21709.0,128.6799,128.9466,128.404,128.9466,21709.0
2018-11-28 09:45:00,140.19,140.52,139.85,139.85,18889.0,128.919,129.2225,128.6063,128.6063,18889.0
2018-11-28 09:50:00,139.96,140.07,139.61,139.61,39999.0,128.7075,128.8087,128.3856,128.3856,39999.0
2018-11-28 09:55:00,139.62,139.73,139.4,139.4,43315.0,128.3948,128.496,128.1925,128.1925,43315.0
2018-11-28 10:00:00,139.36,139.82,139.29,139.82,91250.0,128.1557,128.5788,128.0914,128.5788,91250.0
2018-11-28 10:05:00,139.92,140.2,139.89,140.2,40575.0,128.6707,128.9282,128.6431,128.9282,40575.0
2018-11-28 10:10:00,140.12,140.29,140.0,140.04,45410.0,128.8546,129.011,128.7443,128.7811,45410.0
2018-11-28 10:15:00,140.08,140.08,139.52,139.52,50682.0,128.8179,128.8179,128.3029,128.3029,50682.0
2018-11-28 10:20:00,139.54,139.73,139.48,139.57,23024.0,128.3213,128.496,128.2661,128.3489,23024.0
2018-11-28 10:25:00,139.55,139.87,139.46,139.75,12230.0,128.3305,128.6247,128.2477,128.5144,12230.0
2018-11-28 10:30:00,139.75,139.89,139.56,139.83,43324.0,128.5144,128.6431,128.3397,128.588,43324.0
2018-11-28 10:35:00,139.82,139.95,139.73,139.88,23901.0,128.5788,128.6983,128.496,128.6339,23901.0
2018-11-28 10:40:00,139.88,139.88,139.38,139.58,24735.0,128.6339,128.6339,128.1741,128.3581,24735.0
2018-11-28 10:45:00,139.58,139.63,139.39,139.63,22482.0,128.3581,128.404,128.1833,128.404,22482.0
2018-11-28 10:50:00,139.65,139.69,139.48,139.63,18899.0,128.4224,128.4592,128.2661,128.404,18899.0
2018-11-28 10:55:00,139.61,139.68,139.57,139.61,11174.0,128.3856,128.45,128.3489,128.3856,11174.0
2018-11-28 11:00:00,139.59,139.61,139.34,139.45,25177.0,128.3672,128.3856,128.1373,128.2385,25177.0
2018-11-28 11:05:00,139.49,139.88,139.49,139.8,17055.0,128.2753,128.6339,128.2753,128.5604,17055.0
2018-11-28 11:10:00,139.8,139.99,139.68,139.99,27551.0,128.5604,128.7351,128.45,128.7351,27551.0
2018-11-28 11:15:00,139.96,139.96,139.63,139.68,17032.0,128.7075,128.7075,128.404,128.45,17032.0
2018-11-28 11:20:00,139.67,139.68,139.52,139.67,25046.0,128.4408,128.45,128.3029,128.4408,25046.0
2018-11-28 11:25:00,139.68,139.96,139.68,139.79,13279.0,128.45,128.7075,128.45,128.5512,13279.0
2018-11-28 11:30:00,139.75,139.92,139.72,139.84,8742.0,128.5144,128.6707,128.4868,128.5971,8742.0
2018-11-28 11:35:00,139.84,139.84,139.62,139.67,29200.0,128.5971,128.5971,128.3948,128.4408,29200.0
2018-11-28 11:40:00,139.69,139.73,139.56,139.66,24816.0,128.4592,128.496,128.3397,128.4316,24816.0
2018-11-28 11:45:00,139.66,139.67,139.59,139.65,19761.0,128.4316,128.4408,128.3672,128.4224,19761.0
2018-11-28 11:50:00,139.64,139.81,139.59,139.72,19503.0,128.4132,128.5696,128.3672,128.4868,19503.0
2018-11-28 11:55:00,139.72,139.92,139.67,139.92,9815.0,128.4868,128.6707,128.4408,128.6707,9815.0
2018-11-28 12:00:00,139.96,140.54,139.9,140.45,34584.0,128.7075,129.2409,128.6523,129.1581,34584.0
2018-11-28 12:05:00,140.55,141.25,140.54,141.25,14286.0,129.2501,129.8938,129.2409,129.8938,14286.0
2018-11-28 12:10:00,141.24,141.32,140.68,141.09,25379.0,129.8846,129.9582,129.3696,129.7467,25379.0
2018-11-28 12:15:00,141.09,141.17,140.79,141.11,14821.0,129.7467,129.8202,129.4708,129.765,14821.0
2018-11-28 12:20:00,141.17,141.21,140.96,140.96,13351.0,129.8202,129.857,129.6271,129.6271,13351.0
2018-11-28 12:25:00,140.95,141.15,140.84,141.0,17083.0,129.6179,129.8018,129.5168,129.6639,17083.0
2018-11-28 12:30:00,141.02,141.05,140.6,140.67,17497.0,129.6823,129.7099,129.296,129.3604,17497.0
2018-11-28 12:35:00,140.67,140.7,140.18,140.44,22160.0,129.3604,129.388,128.9098,129.1489,22160.0
2018-11-28 12:40:00,140.39,140.6,140.39,140.55,8103.0,129.1029,129.296,129.1029,129.2501,8103.0
2018-11-28 12:45:00,140.56,140.64,140.37,140.47,19836.0,129.2593,129.3328,129.0845,129.1765,19836.0
2018-11-28 12:50:00,140.48,140.55,140.34,140.4,10833.0,129.1857,129.2501,129.057,129.1121,10833.0
2018-11-28 12:55:00,140.39,140.39,139.93,139.95,18358.0,129.1029,129.1029,128.6799,128.6983,18358.0
2018-11-28 13:00:00,139.97,139.97,139.73,139.75,13307.0,128.7167,128.7167,128.496,128.5144,13307.0
2018-11-28 13:05:00,139.73,139.91,139.71,139.84,13770.0,128.496,128.6615,128.4776,128.5971,13770.0
2018-11-28 13:10:00,139.85,140.03,139.82,139.99,10301.0,128.6063,128.7719,128.5788,128.7351,10301.0
2018-11-28 13:15:00,139.99,140.06,139.89,139.97,10590.0,128.7351,128.7995,128.6431,128.7167,10590.0
2018-11-28 13:20:00,139.96,139.98,139.85,139.97,6485.0,128.7075,128.7259,128.6063,128.7167,6485.0
2018-11-28 13:25:00,139.98,140.01,139.82,139.93,42168.0,128.7259,128.7535,128.5788,128.6799,42168.0
2018-11-28 13:30:00,139.94,140.23,139.92,139.96,16223.0,128.6891,128.9558,128.6707,128.7075,16223.0
2018-11-28 13:35:00,139.99,140.12,139.98,140.09,18453.0,128.7351,128.8546,128.7259,128.827,18453.0
2018-11-28 13:40:00,140.11,140.24,140.1,140.15,12342.0,128.8454,128.965,128.8362,128.8822,12342.0
2018-11-28 13:45:00,140.16,140.4,140.16,140.19,19303.0,128.8914,129.1121,128.8914,128.919,19303.0
2018-11-28 13:50:00,140.21,140.28,140.05,140.12,13201.0,128.9374,129.0018,128.7903,128.8546,13201.0
2018-11-28 13:55:00,140.12,140.22,140.03,140.03,5032.0,128.8546,128.9466,128.7719,128.7719,5032.0
2018-11-28 14:00:00,140.01,140.33,139.98,140.29,13278.0,128.7535,129.0478,128.7259,129.011,13278.0
2018-11-28 14:05:00,140.31,140.33,139.99,140.04,11446.0,129.0294,129.0478,128.7351,128.7811,11446.0
2018-11-28 14:10:00,140.03,140.07,139.86,139.89,26325.0,128.7719,128.8087,128.6155,128.6431,26325.0
2018-11-28 14:15:00,139.85,140.04,139.74,139.88,16652.0,128.6063,128.7811,128.5052,128.6339,16652.0
2018-11-28 14:20:00,139.82,139.96,139.72,139.91,22753.0,128.5788,128.7075,128.4868,128.6615,22753.0
2018-11-28 14:25:00,139.93,140.02,139.93,139.99,11255.0,128.6799,128.7627,128.6799,128.7351,11255.0
2018-11-28 14:30:00,140.02,140.11,139.89,139.89,27641.0,128.7627,128.8454,128.6431,128.6431,27641.0
2018-11-28 14:35:00,139.9,139.98,139.8,139.84,34061.0,128.6523,128.7259,128.5604,128.5971,34061.0
2018-11-28 14:40:00,139.84,139.94,139.66,139.92,52617.0,128.5971,128.6891,128.4316,128.6707,52617.0
2018-11-28 14:45:00,139.91,139.98,139.73,139.78,84615.0,128.6615,128.7259,128.496,128.542,84615.0
2018-11-28 14:50:00,139.75,139.82,139.32,139.39,45975.0,128.5144,128.5788,128.119,128.1833,45975.0
2018-11-28 14:55:00,139.45,139.73,139.32,139.56,48950.0,128.2385,128.496,128.119,128.3397,48950.0
2018-11-28 15:00:00,139.56,139.75,139.48,139.64,26140.0,128.3397,128.5144,128.2661,128.4132,26140.0
2018-11-28 15:05:00,139.65,139.76,139.48,139.48,13397.0,128.4224,128.5236,128.2661,128.2661,13397.0
2018-11-28 15:10:00,139.47,139.61,139.45,139.57,21785.0,128.2569,128.3856,128.2385,128.3489,21785.0
2018-11-28 15:15:00,139.57,139.62,139.53,139.55,14303.0,128.3489,128.3948,128.3121,128.3305,14303.0
2018-11-28 15:20:00,139.56,139.72,139.56,139.7,15717.0,128.3397,128.4868,128.3397,128.4684,15717.0
2018-11-28 15:25:00,139.7,139.71,139.55,139.7,16720.0,128.4684,128.4776,128.3305,128.4684,16720.0
2018-11-28 15:30:00,139.68,139.89,139.62,139.89,21987.0,128.45,128.6431,128.3948,128.6431,21987.0
2018-11-28 15:35:00,139.9,140.03,139.9,140.03,24198.0,128.6523,128.7719,128.6523,128.7719,24198.0
2018-11-28 15:40:00,140.03,140.08,140.01,140.03,27031.0,128.7719,128.8179,128.7535,128.7719,27031.0
2018-11-28 15:45:00,140.04,140.28,140.04,140.27,39810.0,128.7811,129.0018,128.7811,128.9926,39810.0
2018-11-28 15:50:00,140.27,140.29,140.12,140.16,58889.0,128.9926,129.011,128.8546,128.8914,58889.0
2018-11-28 15:55:00,140.15,140.18,139.97,140.17,116045.0,128.8822,128.9098,128.7167,128.9006,116045.0
2018-11-29 09:30:00,139.64,140.21,139.27,140.21,25318.0,128.8035,129.3292,128.4622,129.3292,25318.0
2018-11-29 09:35:00,140.27,140.62,140.08,140.61,17264.0,129.3846,129.7074,129.2093,129.6982,17264.0
2018-11-29 09:40:00,140.5,140.89,140.38,140.85,12670.0,129.5967,129.9565,129.486,129.9196,12670.0
2018-11-29 09:45:00,140.81,141.07,140.72,141.06,13171.0,129.8827,130.1225,129.7996,130.1133,13171.0
2018-11-29 09:50:00,141.05,141.18,140.55,140.55,9604.0,130.104,130.224,129.6428,129.6428,9604.0
2018-11-29 09:55:00,140.59,140.82,140.54,140.62,16555.0,129.6797,129.8919,129.6336,129.7074,16555.0
2018-11-29 10:00:00,140.66,140.66,140.49,140.62,10165.0,129.7443,129.7443,129.5875,129.7074,10165.0
2018-11-29 10:05:00,140.68,140.98,140.38,140.98,52165.0,129.7628,130.0395,129.486,130.0395,52165.0
2018-11-29 10:10:00,141.01,141.09,140.81,140.85,19266.0,130.0671,130.1409,129.8827,129.9196,19266.0
2018-11-29 10:15:00,140.9,141.25,140.86,141.0,26772.0,129.9657,130.2885,129.9288,130.0579,26772.0
2018-11-29 10:20:00,141.0,141.02,140.68,140.87,23049.0,130.0579,130.0764,129.7628,129.938,23049.0
2018-11-29 10:25:00,140.91,140.94,140.7,140.7,28199.0,129.9749,130.0026,129.7812,129.7812,28199.0
2018-11-29 10:30:00,140.75,141.04,140.72,140.92,16248.0,129.8273,130.0948,129.7996,129.9841,16248.0
2018-11-29 10:35:00,140.93,141.06,140.87,140.87,12533.0,129.9934,130.1133,129.938,129.938,12533.0
2018-11-29 10:40:00,140.86,141.19,140.72,141.19,12371.0,129.9288,130.2332,129.7996,130.2332,12371.0
2018-11-29 10:45:00,141.22,141.22,140.96,140.97,32519.0,130.2608,130.2608,130.021,130.0302,32519.0
2018-11-29 10:50:00,140.95,140.97,140.8,140.88,17208.0,130.0118,130.0302,129.8734,129.9472,17208.0
2018-11-29 10:55:00,140.9,141.14,140.88,140.95,25167.0,129.9657,130.1871,129.9472,130.0118,25167.0
2018-11-29 11:00:00,140.95,141.07,140.77,141.02,16271.0,130.0118,130.1225,129.8458,130.0764,16271.0
2018-11-29 11:05:00,141.07,141.08,140.81,140.97,15586.0,130.1225,130.1317,129.8827,130.0302,15586.0
2018-11-29 11:10:00,140.94,141.06,140.84,140.88,21525.0,130.0026,130.1133,129.9103,129.9472,21525.0
2018-11-29 11:15:00,140.88,141.07,140.88,140.98,13653.0,129.9472,130.1225,129.9472,130.0395,13653.0
2018-11-29 11:20:00,141.0,141.38,140.96,141.2,18151.0,130.0579,130.4084,130.021,130.2424,18151.0
2018-11-29 11:25:00,141.24,141.32,141.18,141.28,17654.0,130.2793,130.3531,130.224,130.3162,17654.0
2018-11-29 11:30:00,141.25,141.26,141.0,141.0,20055.0,130.2885,130.2977,130.0579,130.0579,20055.0
2018-11-29 11:35:00,141.02,141.05,140.85,141.03,8466.0,130.0764,130.104,129.9196,130.0856,8466.0
2018-11-29 11:40:00,141.01,141.1,141.0,141.04,14563.0,130.0671,130.1502,130.0579,130.0948,14563.0
2018-11-29 11:45:00,141.05,141.1,140.98,141.03,16897.0,130.104,130.1502,130.0395,130.0856,16897.0
2018-11-29 11:50:00,141.06,141.22,140.95,140.95,27246.0,130.1133,130.2608,130.0118,130.0118,27246.0
2018-11-29 11:55:00,140.95,141.2,140.86,141.06,16746.0,130.0118,130.2424,129.9288,130.1133,16746.0
2018-11-29 12:00:00,141.02,141.26,141.0,141.24,30059.0,130.0764,130.2977,130.0579,130.2793,30059.0
2018-11-29 12:05:00,141.24,141.39,141.24,141.39,8232.0,130.2793,130.4177,130.2793,130.4177,8232.0
2018-11-29 12:10:00,141.38,141.43,141.25,141.25,9170.0,130.4084,130.4545,130.2885,130.2885,9170.0
2018-11-29 12:15:00,141.26,141.57,141.26,141.57,8207.0,130.2977,130.5837,130.2977,130.5837,8207.0
2018-11-29 12:20:00,141.58,141.81,141.58,141.67,7254.0,130.5929,130.8051,130.5929,130.6759,7254.0
2018-11-29 12:25:00,141.66,141.8,141.65,141.77,6295.0,130.6667,130.7958,130.6575,130.7682,6295.0
2018-11-29 12:30:00,141.76,142.09,141.76,141.89,13997.0,130.7589,131.0633,130.7589,130.8789,13997.0
2018-11-29 12:35:00,141.91,141.91,141.66,141.91,6811.0,130.8973,130.8973,130.6667,130.8973,6811.0
2018-11-29 12:40:00,141.86,141.91,141.82,141.85,6914.0,130.8512,130.8973,130.8143,130.842,6914.0
2018-11-29 12:45:00,141.89,141.89,141.76,141.88,4936.0,130.8789,130.8789,130.7589,130.8696,4936.0
2018-11-29 12:50:00,141.91,142.09,141.91,142.08,3043.0,130.8973,131.0633,130.8973,131.0541,3043.0
2018-11-29 12:55:00,142.06,142.4,142.06,142.4,6814.0,131.0357,131.3493,131.0357,131.3493,6814.0
2018-11-29 13:00:00,142.35,142.41,142.03,142.12,16600.0,131.3032,131.3585,131.008,131.091,16600.0
2018-11-29 13:05:00,142.06,142.06,141.71,141.75,14019.0,131.0357,131.0357,130.7128,130.7497,14019.0
2018-11-29 13:10:00,141.72,141.79,141.62,141.62,11352.0,130.722,130.7866,130.6298,130.6298,11352.0
2018-11-29 13:15:00,141.59,141.77,141.51,141.72,29862.0,130.6021,130.7682,130.5283,130.722,29862.0
2018-11-29 13:20:00,141.73,141.85,141.65,141.65,30599.0,130.7313,130.842,130.6575,130.6575,30599.0
2018-11-29 13:25:00,141.63,141.65,141.24,141.44,38891.0,130.639,130.6575,130.2793,130.4638,38891.0
2018-11-29 13:30:00,141.45,141.46,141.1,141.1,65095.0,130.473,130.4822,130.1502,130.1502,65095.0
2018-11-29 13:35:00,141.09,141.37,141.02,141.33,24709.0,130.1409,130.3992,130.0764,130.3623,24709.0
2018-11-29 13:40:00,141.33,141.6,141.23,141.57,22950.0,130.3623,130.6114,130.2701,130.5837,22950.0
2018-11-29 13:45:00,141.57,141.89,141.57,141.89,19681.0,130.5837,130.8789,130.5837,130.8789,19681.0
2018-11-29 13:50:00,141.85,141.9,141.65,141.72,13491.0,130.842,130.8881,130.6575,130.722,13491.0
2018-11-29 13:55:00,141.76,141.82,141.64,141.73,7046.0,130.7589,130.8143,130.6483,130.7313,7046.0
2018-11-29 14:00:00,141.79,141.9,141.59,141.7,25393.0,130.7866,130.8881,130.6021,130.7036,25393.0
2018-11-29 14:05:00,141.73,141.83,141.57,141.6,8379.0,130.7313,130.8235,130.5837,130.6114,8379.0
2018-11-29 14:10:00,141.6,141.83,141.6,141.81,13101.0,130.6114,130.8235,130.6114,130.8051,13101.0
2018-11-29 14:15:00,141.83,142.03,141.82,142.0,12272.0,130.8235,131.008,130.8143,130.9803,12272.0
2018-11-29 14:20:00,142.02,142.02,141.71,141.72,13258.0,130.9988,130.9988,130.7128,130.722,13258.0
2018-11-29 14:25:00,141.72,141.8,141.6,141.67,21934.0,130.722,130.7958,130.6114,130.6759,21934.0
2018-11-29 14:30:00,141.67,141.85,141.65,141.68,11326.0,130.6759,130.842,130.6575,130.6851,11326.0
2018-11-29 14:35:00,141.67,141.91,141.67,141.8,10943.0,130.6759,130.8973,130.6759,130.7958,10943.0
2018-11-29 14:40:00,141.82,142.05,141.8,141.93,19724.0,130.8143,131.0264,130.7958,130.9157,19724.0
2018-11-29 14:45:00,141.94,142.03,141.9,142.01,7911.0,130.925,131.008,130.8881,130.9895,7911.0
2018-11-29 14:50:00,141.99,142.32,141.97,142.24,13717.0,130.9711,131.2755,130.9526,131.2017,13717.0
2018-11-29 14:55:00,142.25,142.4,142.23,142.34,13272.0,131.2109,131.3493,131.1925,131.2939,13272.0
2018-11-29 15:00:00,142.35,142.38,142.26,142.33,11476.0,131.3032,131.3308,131.2201,131.2847,11476.0
2018-11-29 15:05:00,142.36,142.36,142.07,142.07,17982.0,131.3124,131.3124,131.0449,131.0449,17982.0
2018-11-29 15:10:00,142.09,142.19,142.03,142.19,12722.0,131.0633,131.1556,131.008,131.1556,12722.0
2018-11-29 15:15:00,142.23,142.23,142.12,142.16,19793.0,131.1925,131.1925,131.091,131.1279,19793.0
2018-11-29 15:20:00,142.15,142.18,141.97,141.97,17928.0,131.1187,131.1463,130.9526,130.9526,17928.0
2018-11-29 15:25:00,141.98,142.07,141.95,142.03,18509.0,130.9619,131.0449,130.9342,131.008,18509.0
2018-11-29 15:30:00,142.02,142.02,141.9,142.01,17114.0,130.9988,130.9988,130.8881,130.9895,17114.0
2018-11-29 15:35:00,142.02,142.02,141.83,141.9,26544.0,130.9988,130.9988,130.8235,130.8881,26544.0
2018-11-29 15:40:00,141.89,141.9,141.64,141.64,61231.0,130.8789,130.8881,130.6483,130.6483,61231.0
2018-11-29 15:45:00,141.63,141.69,141.47,141.47,36541.0,130.639,130.6944,130.4914,130.4914,36541.0
2018-11-29 15:50:00,141.49,141.55,141.42,141.52,53550.0,130.5099,130.5652,130.4453,130.5376,53550.0
2018-11-29 15:55:00,141.52,141.53,141.37,141.49,66565.0,130.5376,130.5468,130.3992,130.5099,66565.0
2018-11-30 09:30:00,141.52,142.48,140.87,140.94,33047.0,130.5376,131.4231,129.938,130.0026,33047.0
2018-11-30 09:35:00,141.11,141.61,140.93,141.61,11442.0,130.1594,130.6206,129.9934,130.6206,11442.0
2018-11-30 09:40:00,141.61,141.99,141.56,141.93,13911.0,130.6206,130.9711,130.5745,130.9157,13911.0
2018-11-30 09:45:00,141.86,141.99,141.44,141.68,17680.0,130.8512,130.9711,130.4638,130.6851,17680.0
2018-11-30 09:50:00,141.69,141.88,141.68,141.79,9043.0,130.6944,130.8696,130.6851,130.7866,9043.0
2018-11-30 09:55:00,141.77,141.91,141.6,141.91,11849.0,130.7682,130.8973,130.6114,130.8973,11849.0
2018-11-30 10:00:00,141.93,142.05,141.78,141.97,10305.0,130.9157,131.0264,130.7774,130.9526,10305.0
2018-11-30 10:05:00,142.05,142.45,142.03,142.22,10931.0,131.0264,131.3954,131.008,131.1832,10931.0
2018-11-30 10:10:00,142.22,142.43,141.94,142.3,18504.0,131.1832,131.3769,130.925,131.257,18504.0
2018-11-30 10:15:00,142.29,142.35,142.1,142.15,16420.0,131.2478,131.3032,131.0726,131.1187,16420.0
2018-11-30 10:20:00,142.07,142.21,142.0,142.13,13303.0,131.0449,131.174,130.9803,131.1002,13303.0
2018-11-30 10:25:00,142.14,142.17,141.94,142.0,13871.0,131.1095,131.1371,130.925,130.9803,13871.0
2018-11-30 10:30:00,141.99,142.2,141.97,142.13,24006.0,130.9711,131.1648,130.9526,131.1002,24006.0
2018-11-30 10:35:00,142.16,142.2,141.97,142.08,18865.0,131.1279,131.1648,130.9526,131.0541,18865.0
2018-11-30 10:40:00,142.09,142.16,142.0,142.08,32726.0,131.0633,131.1279,130.9803,131.0541,32726.0
2018-11-30 10:45:00,142.09,142.14,142.0,142.09,15456.0,131.0633,131.1095,130.9803,131.0633,15456.0
2018-11-30 10:50:00,142.08,142.09,141.88,141.93,40207.0,131.0541,131.0633,130.8696,130.9157,40207.0
2018-11-30 10:55:00,141.92,142.07,141.86,142.02,11284.0,130.9065,131.0449,130.8512,130.9988,11284.0
2018-11-30 11:00:00,142.03,142.03,141.9,141.97,5000.0,131.008,131.008,130.8881,130.9526,5000.0
2018-11-30 11:05:00,141.97,142.01,141.91,142.01,12412.0,130.9526,130.9895,130.8973,130.9895,12412.0
2018-11-30 11:10:00,142.02,142.03,141.92,141.93,7605.0,130.9988,131.008,130.9065,130.9157,7605.0
2018-11-30 11:15:00,141.95,142.0,141.9,141.98,5815.0,130.9342,130.9803,130.8881,130.9619,5815.0
2018-11-30 11:20:00,141.97,142.01,141.93,142.01,14582.0,130.9526,130.9895,130.9157,130.9895,14582.0
2018-11-30 11:25:00,142.02,142.15,141.94,141.96,22329.0,130.9988,131.1187,130.925,130.9434,22329.0
2018-11-30 11:30:00,141.9,141.97,141.84,141.95,6742.0,130.8881,130.9526,130.8327,130.9342,6742.0
2018-11-30 11:35:00,141.92,142.0,141.83,142.0,6100.0,130.9065,130.9803,130.8235,130.9803,6100.0
2018-11-30 11:40:00,142.01,142.02,141.95,142.02,8166.0,130.9895,130.9988,130.9342,130.9988,8166.0
2018-11-30 11:45:00,141.98,142.02,141.88,141.94,7830.0,130.9619,130.9988,130.8696,130.925,7830.0
2018-11-30 11:50:00,141.96,142.03,141.92,142.0,6811.0,130.9434,131.008,130.9065,130.9803,6811.0
2018-11-30 11:55:00,141.99,142.09,141.99,142.05,7500.0,130.9711,131.0633,130.9711,131.0264,7500.0
2018-11-30 12:00:00,142.01,142.04,141.97,142.02,8145.0,130.9895,131.0172,130.9526,130.9988,8145.0
2018-11-30 12:05:00,142.02,142.25,142.01,142.23,10032.0,130.9988,131.2109,130.9895,131.1925,10032.0
2018-11-30 12:10:00,142.24,142.31,142.08,142.17,13656.0,131.2017,131.2663,131.0541,131.1371,13656.0
2018-11-30 12:15:00,142.18,142.21,142.11,142.19,5765.0,131.1463,131.174,131.0818,131.1556,5765.0
2018-11-30 12:20:00,142.17,142.22,142.05,142.05,15761.0,131.1371,131.1832,131.0264,131.0264,15761.0
2018-11-30 12:25:00,142.02,142.02,141.88,141.97,6793.0,130.9988,130.9988,130.8696,130.9526,6793.0
2018-11-30 12:30:00,141.97,142.05,141.97,142.01,6028.0,130.9526,131.0264,130.9526,130.9895,6028.0
2018-11-30 12:35:00,142.02,142.08,142.02,142.03,3667.0,130.9988,131.0541,130.9988,131.008,3667.0
2018-11-30 12:40:00,142.04,142.08,141.95,141.98,10098.0,131.0172,131.0541,130.9342,130.9619,10098.0
2018-11-30 12:45:00,141.98,142.06,141.98,142.05,8050.0,130.9619,131.0357,130.9619,131.0264,8050.0
2018-11-30 12:50:00,142.02,142.06,141.98,142.03,8560.0,130.9988,131.0357,130.9619,131.008,8560.0
2018-11-30 12:55:00,142.03,142.05,141.99,142.02,6348.0,131.008,131.0264,130.9711,130.9988,6348.0
2018-11-30 13:00:00,142.02,142.05,141.98,142.0,8381.0,130.9988,131.0264,130.9619,130.9803,8381.0
2018-11-30 13:05:00,142.01,142.01,141.94,141.94,4793.0,130.9895,130.9895,130.925,130.925,4793.0
2018-11-30 13:10:00,141.95,141.95,141.87,141.91,8284.0,130.9342,130.9342,130.8604,130.8973,8284.0
2018-11-30 13:15:00,141.91,142.03,141.89,142.03,8353.0,130.8973,131.008,130.8789,131.008,8353.0
2018-11-30 13:20:00,142.04,142.12,141.98,142.07,19285.0,131.0172,131.091,130.9619,131.0449,19285.0
2018-11-30 13:25:00,142.09,142.1,141.99,142.01,47551.0,131.0633,131.0726,130.9711,130.9895,47551.0
2018-11-30 13:30:00,142.02,142.38,141.91,142.23,17825.0,130.9988,131.3308,130.8973,131.1925,17825.0
2018-11-30 13:35:00,142.25,142.33,142.01,142.09,17964.0,131.2109,131.2847,130.9895,131.0633,17964.0
2018-11-30 13:40:00,142.11,142.11,141.98,142.0,9350.0,131.0818,131.0818,130.9619,130.9803,9350.0
2018-11-30 13:45:00,142.0,142.08,141.99,142.04,11484.0,130.9803,131.0541,130.9711,131.0172,11484.0
2018-11-30 13:50:00,142.04,142.09,141.89,141.98,44393.0,131.0172,131.0633,130.8789,130.9619,44393.0
2018-11-30 13:55:00,141.98,142.2,141.98,142.06,34123.0,130.9619,131.1648,130.9619,131.0357,34123.0
2018-11-30 14:00:00,142.02,142.16,141.97,142.02,16376.0,130.9988,131.1279,130.9526,130.9988,16376.0
2018-11-30 14:05:00,142.05,142.14,142.0,142.13,10176.0,131.0264,131.1095,130.9803,131.1002,10176.0
2018-11-30 14:10:00,142.13,142.29,142.1,142.28,16042.0,131.1002,131.2478,131.0726,131.2386,16042.0
2018-11-30 14:15:00,142.32,142.42,142.23,142.25,6421.0,131.2755,131.3677,131.1925,131.2109,6421.0
2018-11-30 14:20:00,142.24,142.25,142.12,142.21,8749.0,131.2017,131.2109,131.091,131.174,8749.0
2018-11-30 14:25:00,142.21,142.3,142.17,142.29,7092.0,131.174,131.257,131.1371,131.2478,7092.0
2018-11-30 14:30:00,142.29,142.58,142.27,142.57,9775.0,131.2478,131.5153,131.2294,131.5061,9775.0
2018-11-30 14:35:00,142.63,142.85,142.61,142.85,11639.0,131.5614,131.7644,131.543,131.7644,11639.0
2018-11-30 14:40:00,142.82,142.86,142.69,142.74,7659.0,131.7367,131.7736,131.6168,131.6629,7659.0
2018-11-30 14:45:00,142.74,142.75,142.53,142.58,8282.0,131.6629,131.6721,131.4692,131.5153,8282.0
2018-11-30 14:50:00,142.55,142.6,142.38,142.48,11253.0,131.4876,131.5338,131.3308,131.4231,11253.0
2018-11-30 14:55:00,142.52,142.53,142.23,142.39,8033.0,131.46,131.4692,131.1925,131.3401,8033.0
2018-11-30 15:00:00,142.4,142.4,142.02,142.07,45944.0,131.3493,131.3493,130.9988,131.0449,45944.0
2018-11-30 15:05:00,142.1,142.37,142.02,142.3,85156.0,131.0726,131.3216,130.9988,131.257,85156.0
2018-11-30 15:10:00,142.32,142.5,142.27,142.31,23569.0,131.2755,131.4415,131.2294,131.2663,23569.0
2018-11-30 15:15:00,142.3,142.37,142.27,142.37,12203.0,131.257,131.3216,131.2294,131.3216,12203.0
2018-11-30 15:20:00,142.37,142.48,142.34,142.47,20015.0,131.3216,131.4231,131.2939,131.4138,20015.0
2018-11-30 15:25:00,142.46,142.5,142.37,142.42,21453.0,131.4046,131.4415,131.3216,131.3677,21453.0
2018-11-30 15:30:00,142.43,142.44,142.14,142.2,33812.0,131.3769,131.3862,131.1095,131.1648,33812.0
2018-11-30 15:35:00,142.21,142.32,142.2,142.32,47063.0,131.174,131.2755,131.1648,131.2755,47063.0
2018-11-30 15:40:00,142.31,142.43,142.19,142.22,38574.0,131.2663,131.3769,131.1556,131.1832,38574.0
2018-11-30 15:45:00,142.2,142.2,141.91,141.96,38919.0,131.1648,131.1648,130.8973,130.9434,38919.0
2018-11-30 15:50:00,141.96,142.09,141.9,142.09,48374.0,130.9434,131.0633,130.8881,131.0633,48374.0
2018-11-30 15:55:00,142.09,142.57,142.08,142.29,247821.0,131.0633,131.5061,131.0541,131.2478,247821.0
2018-12-03 09:30:00,144.22,147.5,144.22,146.61,158773.0,133.028,136.0535,133.028,135.2326,158773.0
2018-12-03 09:35:00,146.59,147.38,146.42,146.69,98518.0,135.2141,135.9428,135.0573,135.3064,98518.0
2018-12-03 09:40:00,146.66,146.77,145.94,146.59,38673.0,135.2787,135.3801,134.6146,135.2141,38673.0
2018-12-03 09:45:00,146.55,146.84,146.36,146.55,24839.0,135.1772,135.4447,135.002,135.1772,24839.0
2018-12-03 09:50:00,146.6,147.29,146.36,146.89,47286.0,135.2233,135.8598,135.002,135.4908,47286.0
2018-12-03 09:55:00,146.95,147.48,146.85,147.4,22240.0,135.5462,136.035,135.4539,135.9613,22240.0
2018-12-03 10:00:00,147.47,147.62,146.79,146.86,34466.0,136.0258,136.1642,135.3986,135.4632,34466.0
2018-12-03 10:05:00,146.81,147.68,146.74,147.57,42246.0,135.417,136.2195,135.3525,136.1181,42246.0
2018-12-03 10:10:00,147.58,148.18,147.43,148.0,54628.0,136.1273,136.6807,135.9889,136.5147,54628.0
2018-12-03 10:15:00,148.09,148.6,148.03,148.47,112875.0,136.5977,137.0681,136.5424,136.9482,112875.0
2018-12-03 10:20:00,148.48,149.34,148.43,149.32,63178.0,136.9574,137.7507,136.9113,137.7323,63178.0
2018-12-03 10:25:00,149.33,149.92,149.21,149.9,69844.0,137.7415,138.2857,137.6308,138.2672,69844.0
2018-12-03 10:30:00,149.9,149.93,149.23,149.46,57066.0,138.2672,138.2949,137.6492,137.8614,57066.0
2018-12-03 10:35:00,149.5,149.52,149.14,149.24,21968.0,137.8983,137.9167,137.5662,137.6585,21968.0
2018-12-03 10:40:00,149.25,149.47,149.09,149.36,46665.0,137.6677,137.8706,137.5201,137.7692,46665.0
2018-12-03 10:45:00,149.37,149.71,149.3,149.68,26944.0,137.7784,138.092,137.7138,138.0643,26944.0
2018-12-03 10:50:00,149.69,150.33,149.69,150.28,62552.0,138.0735,138.6639,138.0735,138.6178,62552.0
2018-12-03 10:55:00,150.25,150.41,149.79,150.14,68813.0,138.5901,138.7377,138.1658,138.4886,68813.0
2018-12-03 11:00:00,150.13,150.21,150.04,150.13,87047.0,138.4794,138.5532,138.3964,138.4794,87047.0
2018-12-03 11:05:00,150.13,150.5,150.13,150.25,76405.0,138.4794,138.8207,138.4794,138.5901,76405.0
2018-12-03 11:10:00,150.19,150.31,150.0,150.23,32525.0,138.5347,138.6454,138.3595,138.5716,32525.0
2018-12-03 11:15:00,150.28,150.49,150.0,150.49,37765.0,138.6178,138.8115,138.3595,138.8115,37765.0
2018-12-03 11:20:00,150.46,150.49,150.25,150.32,16915.0,138.7838,138.8115,138.5901,138.6547,16915.0
2018-12-03 11:25:00,150.39,150.5,150.17,150.39,49336.0,138.7192,138.8207,138.5163,138.7192,49336.0
2018-12-03 11:30:00,150.39,150.67,150.24,150.4,24166.0,138.7192,138.9775,138.5809,138.7284,24166.0
2018-12-03 11:35:00,150.45,150.63,150.29,150.45,29919.0,138.7746,138.9406,138.627,138.7746,29919.0
2018-12-03 11:40:00,150.44,150.51,150.24,150.36,80819.0,138.7653,138.8299,138.5809,138.6916,80819.0
2018-12-03 11:45:00,150.41,150.88,150.31,150.86,27972.0,138.7377,139.1712,138.6454,139.1527,27972.0
2018-12-03 11:50:00,150.87,151.1,150.71,150.73,25167.0,139.162,139.3741,139.0144,139.0328,25167.0
2018-12-03 11:55:00,150.68,150.91,150.61,150.85,31189.0,138.9867,139.1989,138.9222,139.1435,31189.0
2018-12-03 12:00:00,150.81,150.84,150.39,150.54,43707.0,139.1066,139.1343,138.7192,138.8576,43707.0
2018-12-03 12:05:00,150.51,150.71,150.4,150.53,42681.0,138.8299,139.0144,138.7284,138.8484,42681.0
2018-12-03 12:10:00,150.52,150.78,150.45,150.78,15973.0,138.8391,139.079,138.7746,139.079,15973.0
2018-12-03 12:15:00,150.8,151.29,150.8,151.2,26047.0,139.0974,139.5494,139.0974,139.4664,26047.0
2018-12-03 12:20:00,151.19,151.25,150.82,151.0,39066.0,139.4571,139.5125,139.1159,139.2819,39066.0
2018-12-03 12:25:00,150.98,151.33,150.82,151.09,19444.0,139.2634,139.5863,139.1159,139.3649,19444.0
2018-12-03 12:30:00,151.07,151.36,150.92,151.28,21318.0,139.3465,139.6139,139.2081,139.5402,21318.0
2018-12-03 12:35:00,151.32,151.41,151.17,151.28,19222.0,139.5771,139.6601,139.4387,139.5402,19222.0
2018-12-03 12:40:00,151.3,151.48,151.11,151.12,27717.0,139.5586,139.7246,139.3833,139.3926,27717.0
2018-12-03 12:45:00,151.11,151.38,151.1,151.29,61740.0,139.3833,139.6324,139.3741,139.5494,61740.0
2018-12-03 12:50:00,151.28,151.28,150.71,150.93,55282.0,139.5402,139.5402,139.0144,139.2173,55282.0
2018-12-03 12:55:00,150.9,150.98,150.62,150.85,41387.0,139.1896,139.2634,138.9314,139.1435,41387.0
2018-12-03 13:00:00,150.85,151.19,150.72,151.05,27737.0,139.1435,139.4571,139.0236,139.328,27737.0
2018-12-03 13:05:00,150.99,151.43,150.96,151.29,52841.0,139.2727,139.6785,139.245,139.5494,52841.0
2018-12-03 13:10:00,151.33,151.96,151.3,151.67,32470.0,139.5863,140.1674,139.5586,139.8999,32470.0
2018-12-03 13:15:00,151.64,151.88,151.53,151.68,16656.0,139.8722,140.0936,139.7708,139.9091,16656.0
2018-12-03 13:20:00,151.7,151.8,151.49,151.68,22514.0,139.9276,140.0198,139.7339,139.9091,22514.0
2018-12-03 13:25:00,151.64,151.84,151.6,151.79,18424.0,139.8722,140.0567,139.8353,140.0106,18424.0
2018-12-03 13:30:00,151.79,151.83,151.65,151.77,17499.0,140.0106,140.0475,139.8814,139.9921,17499.0
2018-12-03 13:35:00,151.8,151.87,151.71,151.76,14834.0,140.0198,140.0844,139.9368,139.9829,14834.0
2018-12-03 13:40:00,151.75,151.75,151.51,151.7,15650.0,139.9737,139.9737,139.7523,139.9276,15650.0
2018-12-03 13:45:00,151.7,151.74,151.29,151.58,55605.0,139.9276,139.9645,139.5494,139.8169,55605.0
2018-12-03 13:50:00,151.53,151.53,151.3,151.31,14029.0,139.7708,139.7708,139.5586,139.5678,14029.0
2018-12-03 13:55:00,151.31,151.36,151.1,151.17,43792.0,139.5678,139.6139,139.3741,139.4387,43792.0
2018-12-03 14:00:00,151.18,151.3,151.13,151.15,29670.0,139.4479,139.5586,139.4018,139.4202,29670.0
2018-12-03 14:05:00,151.15,151.32,150.81,151.0,66610.0,139.4202,139.5771,139.1066,139.2819,66610.0
2018-12-03 14:10:00,150.98,151.12,150.88,151.06,16059.0,139.2634,139.3926,139.1712,139.3372,16059.0
2018-12-03 14:15:00,151.04,151.28,151.0,151.23,18690.0,139.3188,139.5402,139.2819,139.494,18690.0
2018-12-03 14:20:00,151.23,151.45,151.23,151.31,26548.0,139.494,139.697,139.494,139.5678,26548.0
2018-12-03 14:25:00,151.31,151.7,151.31,151.51,41651.0,139.5678,139.9276,139.5678,139.7523,41651.0
2018-12-03 14:30:00,151.47,151.56,151.38,151.56,16142.0,139.7154,139.7984,139.6324,139.7984,16142.0
2018-12-03 14:35:00,151.6,151.68,151.5,151.62,20627.0,139.8353,139.9091,139.7431,139.8538,20627.0
2018-12-03 14:40:00,151.62,151.77,151.54,151.77,22351.0,139.8538,139.9921,139.78,139.9921,22351.0
2018-12-03 14:45:00,151.77,151.8,151.51,151.65,27609.0,139.9921,140.0198,139.7523,139.8814,27609.0
2018-12-03 14:50:00,151.65,151.89,151.57,151.69,42147.0,139.8814,140.1028,139.8077,139.9183,42147.0
2018-12-03 14:55:00,151.69,151.71,151.51,151.58,34595.0,139.9183,139.9368,139.7523,139.8169,34595.0
2018-12-03 15:00:00,151.57,151.67,151.5,151.59,35296.0,139.8077,139.8999,139.7431,139.8261,35296.0
2018-12-03 15:05:00,151.57,152.38,151.57,152.03,94145.0,139.8077,140.5548,139.8077,140.232,94145.0
2018-12-03 15:10:00,152.09,152.59,152.07,152.45,47127.0,140.2873,140.7485,140.2688,140.6194,47127.0
2018-12-03 15:15:00,152.49,152.69,152.33,152.45,24855.0,140.6563,140.8407,140.5087,140.6194,24855.0
2018-12-03 15:20:00,152.44,152.54,152.32,152.34,35721.0,140.6101,140.7024,140.4994,140.5179,35721.0
2018-12-03 15:25:00,152.34,152.51,152.29,152.49,88787.0,140.5179,140.6747,140.4718,140.6563,88787.0
2018-12-03 15:30:00,152.49,152.63,152.39,152.63,32763.0,140.6563,140.7854,140.564,140.7854,32763.0
2018-12-03 15:35:00,152.64,152.72,152.6,152.61,49441.0,140.7946,140.8684,140.7577,140.7669,49441.0
2018-12-03 15:40:00,152.63,152.66,152.22,152.33,63509.0,140.7854,140.8131,140.4072,140.5087,63509.0
2018-12-03 15:45:00,152.36,152.45,152.25,152.44,67690.0,140.5363,140.6194,140.4349,140.6101,67690.0
2018-12-03 15:50:00,152.45,152.64,152.44,152.5,145221.0,140.6194,140.7946,140.6101,140.6655,145221.0
2018-12-03 15:55:00,152.5,152.92,152.49,152.64,263646.0,140.6655,141.0529,140.6563,140.7946,263646.0
2018-12-04 09:30:00,152.0,152.0,150.01,150.3,108956.0,140.2043,140.2043,138.3687,138.6362,108956.0
2018-12-04 09:35:00,150.36,151.15,149.36,149.5,83877.0,138.6916,139.4202,137.7692,137.8983,83877.0
2018-12-04 09:40:00,149.5,149.94,149.35,149.64,27380.0,137.8983,138.3041,137.7599,138.0274,27380.0
2018-12-04 09:45:00,149.64,149.8,149.29,149.49,23655.0,138.0274,138.175,137.7046,137.8891,23655.0
2018-12-04 09:50:00,149.48,149.88,149.48,149.61,22688.0,137.8798,138.2488,137.8798,137.9998,22688.0
2018-12-04 09:55:00,149.63,149.85,149.2,149.72,23446.0,138.0182,138.2211,137.6216,138.1012,23446.0
2018-12-04 10:00:00,149.7,149.99,149.57,149.75,26187.0,138.0828,138.3503,137.9629,138.1289,26187.0
2018-12-04 10:05:00,149.78,149.78,149.53,149.56,12255.0,138.1566,138.1566,137.926,137.9536,12255.0
2018-12-04 10:10:00,149.53,149.53,149.2,149.22,17791.0,137.926,137.926,137.6216,137.64,17791.0
2018-12-04 10:15:00,149.14,149.39,149.01,149.03,20280.0,137.5662,137.7968,137.4463,137.4648,20280.0
2018-12-04 10:20:00,149.09,149.2,148.87,149.13,37627.0,137.5201,137.6216,137.3172,137.557,37627.0
2018-12-04 10:25:00,149.14,149.18,148.96,148.98,20985.0,137.5662,137.6031,137.4002,137.4186,20985.0
2018-12-04 10:30:00,149.06,149.18,148.95,149.05,30657.0,137.4924,137.6031,137.391,137.4832,30657.0
2018-12-04 10:35:00,149.09,149.31,149.02,149.31,23819.0,137.5201,137.723,137.4555,137.723,23819.0
2018-12-04 10:40:00,149.32,149.51,148.49,148.49,31957.0,137.7323,137.9075,136.9667,136.9667,31957.0
2018-12-04 10:45:00,148.47,148.66,148.47,148.54,14272.0,136.9482,137.1235,136.9482,137.0128,14272.0
2018-12-04 10:50:00,148.54,148.54,148.32,148.35,14286.0,137.0128,137.0128,136.8099,136.8375,14286.0
2018-12-04 10:55:00,148.36,148.58,148.26,148.5,19005.0,136.8468,137.0497,136.7545,136.9759,19005.0
2018-12-04 11:00:00,148.43,148.59,148.29,148.55,11132.0,136.9113,137.0589,136.7822,137.022,11132.0
2018-12-04 11:05:00,148.52,148.54,148.32,148.35,11559.0,136.9943,137.0128,136.8099,136.8375,11559.0
2018-12-04 11:10:00,148.32,148.4,148.21,148.4,12658.0,136.8099,136.8837,136.7084,136.8837,12658.0
2018-12-04 11:15:00,148.38,148.39,148.19,148.23,11771.0,136.8652,136.8744,136.69,136.7268,11771.0
2018-12-04 11:20:00,148.21,148.62,148.18,148.52,15016.0,136.7084,137.0866,136.6807,136.9943,15016.0
2018-12-04 11:25:00,148.52,148.61,148.4,148.49,12399.0,136.9943,137.0774,136.8837,136.9667,12399.0
2018-12-04 11:30:00,148.57,148.63,148.34,148.46,13316.0,137.0405,137.0958,136.8283,136.939,13316.0
2018-12-04 11:35:00,148.48,148.75,148.48,148.69,18231.0,136.9574,137.2065,136.9574,137.1511,18231.0
2018-12-04 11:40:00,148.66,148.74,148.45,148.53,19269.0,137.1235,137.1973,136.9298,137.0036,19269.0
2018-12-04 11:45:00,148.53,148.62,148.33,148.54,10279.0,137.0036,137.0866,136.8191,137.0128,10279.0
2018-12-04 11:50:00,148.54,148.56,148.42,148.52,9827.0,137.0128,137.0312,136.9021,136.9943,9827.0
2018-12-04 11:55:00,148.53,148.64,148.45,148.45,13740.0,137.0036,137.105,136.9298,136.9298,13740.0
2018-12-04 12:00:00,148.42,148.43,147.9,147.9,15663.0,136.9021,136.9113,136.4225,136.4225,15663.0
2018-12-04 12:05:00,147.84,147.84,147.39,147.62,18176.0,136.3671,136.3671,135.952,136.1642,18176.0
2018-12-04 12:10:00,147.7,147.7,147.3,147.3,10734.0,136.238,136.238,135.869,135.869,10734.0
2018-12-04 12:15:00,147.28,147.53,147.11,147.37,11101.0,135.8506,136.0812,135.6938,135.9336,11101.0
2018-12-04 12:20:00,147.36,147.45,146.73,146.77,17379.0,135.9244,136.0074,135.3433,135.3801,17379.0
2018-12-04 12:25:00,146.74,147.35,146.74,147.08,22087.0,135.3525,135.9151,135.3525,135.6661,22087.0
2018-12-04 12:30:00,147.05,147.05,146.35,146.47,52314.0,135.6384,135.6384,134.9927,135.1034,52314.0
2018-12-04 12:35:00,146.53,146.63,146.3,146.3,29944.0,135.1588,135.251,134.9466,134.9466,29944.0
2018-12-04 12:40:00,146.35,146.88,146.34,146.66,20068.0,134.9927,135.4816,134.9835,135.2787,20068.0
2018-12-04 12:45:00,146.67,146.72,146.6,146.61,12850.0,135.2879,135.334,135.2233,135.2326,12850.0
2018-12-04 12:50:00,146.58,146.65,146.36,146.4,17521.0,135.2049,135.2695,135.002,135.0389,17521.0
2018-12-04 12:55:00,146.37,146.47,146.22,146.23,18415.0,135.0112,135.1034,134.8728,134.8821,18415.0
2018-12-04 13:00:00,146.2,146.22,146.13,146.19,29407.0,134.8544,134.8728,134.7898,134.8452,29407.0
2018-12-04 13:05:00,146.21,146.22,145.99,146.03,22286.0,134.8636,134.8728,134.6607,134.6976,22286.0
2018-12-04 13:10:00,146.03,146.04,145.71,145.82,26251.0,134.6976,134.7068,134.4024,134.5039,26251.0
2018-12-04 13:15:00,145.87,145.94,145.55,145.58,21813.0,134.55,134.6146,134.2548,134.2825,21813.0
2018-12-04 13:20:00,145.58,145.67,145.23,145.28,25438.0,134.2825,134.3655,133.9597,134.0058,25438.0
2018-12-04 13:25:00,145.28,145.44,145.0,145.22,26322.0,134.0058,134.1534,133.7475,133.9504,26322.0
2018-12-04 13:30:00,145.22,145.81,145.22,145.74,32586.0,133.9504,134.4946,133.9504,134.4301,32586.0
2018-12-04 13:35:00,145.77,145.89,145.26,145.3,29573.0,134.4578,134.5684,133.9873,134.0242,29573.0
2018-12-04 13:40:00,145.27,145.35,144.96,145.31,28328.0,133.9966,134.0703,133.7106,134.0334,28328.0
2018-12-04 13:45:00,145.24,145.93,145.05,145.69,14258.0,133.9689,134.6053,133.7936,134.384,14258.0
2018-12-04 13:50:00,145.66,145.82,145.46,145.63,16727.0,134.3563,134.5039,134.1718,134.3286,16727.0
2018-12-04 13:55:00,145.65,146.13,145.64,145.94,20007.0,134.3471,134.7898,134.3378,134.6146,20007.0
2018-12-04 14:00:00,145.96,145.96,145.81,145.81,19385.0,134.633,134.633,134.4946,134.4946,19385.0
2018-12-04 14:05:00,145.8,146.19,145.8,146.09,18809.0,134.4854,134.8452,134.4854,134.7529,18809.0
2018-12-04 14:10:00,146.05,146.42,146.05,146.33,17560.0,134.716,135.0573,134.716,134.9743,17560.0
2018-12-04 14:15:00,146.29,146.34,146.13,146.16,21418.0,134.9374,134.9835,134.7898,134.8175,21418.0
2018-12-04 14:20:00,146.18,146.27,145.91,145.91,28390.0,134.8359,134.9189,134.5869,134.5869,28390.0
2018-12-04 14:25:00,145.9,145.92,145.68,145.79,17357.0,134.5777,134.5961,134.3747,134.4762,17357.0
2018-12-04 14:30:00,145.79,146.08,145.78,146.01,18192.0,134.4762,134.7437,134.467,134.6791,18192.0
2018-12-04 14:35:00,146.01,146.12,145.83,145.97,23710.0,134.6791,134.7806,134.5131,134.6422,23710.0
2018-12-04 14:40:00,145.95,146.25,145.95,146.14,21448.0,134.6238,134.9005,134.6238,134.799,21448.0
2018-12-04 14:45:00,146.13,146.45,146.13,146.36,16439.0,134.7898,135.085,134.7898,135.002,16439.0
2018-12-04 14:50:00,146.34,146.38,146.15,146.15,21332.0,134.9835,135.0204,134.8083,134.8083,21332.0
2018-12-04 14:55:00,146.2,146.27,145.92,145.95,22288.0,134.8544,134.9189,134.5961,134.6238,22288.0
2018-12-04 15:00:00,145.92,145.92,145.55,145.56,19353.0,134.5961,134.5961,134.2548,134.264,19353.0
2018-12-04 15:05:00,145.5,145.7,145.45,145.61,19711.0,134.2087,134.3932,134.1626,134.3102,19711.0
2018-12-04 15:10:00,145.61,145.61,145.18,145.31,15196.0,134.3102,134.3102,133.9135,134.0334,15196.0
2018-12-04 15:15:00,145.26,145.37,145.12,145.15,20083.0,133.9873,134.0888,133.8582,133.8859,20083.0
2018-12-04 15:20:00,145.15,145.19,144.84,144.84,25766.0,133.8859,133.9228,133.5999,133.5999,25766.0
2018-12-04 15:25:00,144.79,144.9,144.71,144.78,52553.0,133.5538,133.6553,133.48,133.5446,52553.0
2018-12-04 15:30:00,144.73,144.85,144.62,144.78,29961.0,133.4985,133.6091,133.397,133.5446,29961.0
2018-12-04 15:35:00,144.76,144.97,144.61,144.64,42581.0,133.5261,133.7198,133.3878,133.4154,42581.0
2018-12-04 15:40:00,144.61,144.62,144.35,144.48,40446.0,133.3878,133.397,133.1479,133.2679,40446.0
2018-12-04 15:45:00,144.47,144.52,144.38,144.48,54462.0,133.2586,133.3048,133.1756,133.2679,54462.0
2018-12-04 15:50:00,144.51,144.57,144.29,144.3,58435.0,133.2955,133.3509,133.0926,133.1018,58435.0
2018-12-04 15:55:00,144.29,144.3,144.06,144.09,156877.0,133.0926,133.1018,132.8805,132.9081,156877.0
2018-12-06 09:30:00,142.53,142.55,141.27,142.46,79779.0,131.4692,131.4876,130.307,131.4046,79779.0
2018-12-06 09:35:00,142.45,142.48,142.03,142.48,13384.0,131.3954,131.4231,131.008,131.4231,13384.0
2018-12-06 09:40:00,142.75,142.93,142.5,142.68,21463.0,131.6721,131.8381,131.4415,131.6075,21463.0
2018-12-06 09:45:00,142.66,142.73,141.84,141.9,23397.0,131.5891,131.6537,130.8327,130.8881,23397.0
2018-12-06 09:50:00,141.93,142.01,141.26,141.37,31333.0,130.9157,130.9895,130.2977,130.3992,31333.0
2018-12-06 09:55:00,141.44,141.51,140.61,140.61,23563.0,130.4638,130.5283,129.6982,129.6982,23563.0
2018-12-06 10:00:00,140.58,141.08,140.37,140.91,58506.0,129.6705,130.1317,129.4768,129.9749,58506.0
2018-12-06 10:05:00,140.95,141.05,140.15,140.68,22809.0,130.0118,130.104,129.2739,129.7628,22809.0
2018-12-06 10:10:00,140.62,140.88,140.5,140.71,33161.0,129.7074,129.9472,129.5967,129.7904,33161.0
2018-12-06 10:15:00,140.73,140.98,140.6,140.74,37742.0,129.8089,130.0395,129.689,129.8181,37742.0
2018-12-06 10:20:00,140.69,140.73,140.44,140.46,14811.0,129.772,129.8089,129.5414,129.5598,14811.0
2018-12-06 10:25:00,140.42,140.66,140.34,140.49,17649.0,129.5229,129.7443,129.4491,129.5875,17649.0
2018-12-06 10:30:00,140.55,140.64,140.25,140.3,53476.0,129.6428,129.7259,129.3661,129.4122,53476.0
2018-12-06 10:35:00,140.33,140.45,140.1,140.25,19641.0,129.4399,129.5506,129.2278,129.3661,19641.0
2018-12-06 10:40:00,140.28,140.34,139.91,140.11,26366.0,129.3938,129.4491,129.0525,129.237,26366.0
2018-12-06 10:45:00,140.12,140.15,139.68,139.68,42594.0,129.2462,129.2739,128.8404,128.8404,42594.0
2018-12-06 10:50:00,139.65,139.92,139.45,139.83,25624.0,128.8127,129.0617,128.6282,128.9787,25624.0
2018-12-06 10:55:00,139.77,139.81,139.03,139.24,20821.0,128.9234,128.9603,128.2408,128.4345,20821.0
2018-12-06 11:00:00,139.2,139.32,138.95,139.25,49298.0,128.3976,128.5083,128.167,128.4437,49298.0
2018-12-06 11:05:00,139.27,139.32,139.0,139.0,20863.0,128.4622,128.5083,128.2131,128.2131,20863.0
2018-12-06 11:10:00,139.04,139.07,138.74,138.79,16219.0,128.25,128.2777,127.9733,128.0194,16219.0
2018-12-06 11:15:00,138.75,139.25,138.68,139.15,14591.0,127.9825,128.4437,127.918,128.3515,14591.0
2018-12-06 11:20:00,139.12,139.15,138.98,139.06,25356.0,128.3238,128.3515,128.1947,128.2685,25356.0
2018-12-06 11:25:00,138.98,139.25,138.73,139.25,51345.0,128.1947,128.4437,127.9641,128.4437,51345.0
2018-12-06 11:30:00,139.23,139.45,139.18,139.34,26124.0,128.4253,128.6282,128.3792,128.5267,26124.0
2018-12-06 11:35:00,139.36,139.58,139.36,139.47,22089.0,128.5452,128.7481,128.5452,128.6467,22089.0
2018-12-06 11:40:00,139.46,139.53,139.3,139.4,13678.0,128.6374,128.702,128.4898,128.5821,13678.0
2018-12-06 11:45:00,139.44,139.82,139.4,139.81,10205.0,128.619,128.9695,128.5821,128.9603,10205.0
2018-12-06 11:50:00,139.85,140.18,139.8,139.95,26308.0,128.9972,129.3016,128.951,129.0894,26308.0
2018-12-06 11:55:00,139.96,140.38,139.9,140.33,27483.0,129.0986,129.486,129.0433,129.4399,27483.0
2018-12-06 12:00:00,140.3,140.64,140.15,140.55,34138.0,129.4122,129.7259,129.2739,129.6428,34138.0
2018-12-06 12:05:00,140.46,140.54,140.26,140.31,19103.0,129.5598,129.6336,129.3753,129.4215,19103.0
2018-12-06 12:10:00,140.3,140.4,140.17,140.34,12384.0,129.4122,129.5045,129.2923,129.4491,12384.0
2018-12-06 12:15:00,140.54,140.68,140.32,140.4,15972.0,129.6336,129.7628,129.4307,129.5045,15972.0
2018-12-06 12:20:00,140.39,140.84,140.39,140.77,15510.0,129.4953,129.9103,129.4953,129.8458,15510.0
2018-12-06 12:25:00,140.75,140.92,140.61,140.84,19082.0,129.8273,129.9841,129.6982,129.9103,19082.0
2018-12-06 12:30:00,140.81,140.85,140.63,140.73,8826.0,129.8827,129.9196,129.7166,129.8089,8826.0
2018-12-06 12:35:00,140.77,140.84,140.45,140.45,8300.0,129.8458,129.9103,129.5506,129.5506,8300.0
2018-12-06 12:40:00,140.43,140.62,140.31,140.62,6371.0,129.5322,129.7074,129.4215,129.7074,6371.0
2018-12-06 12:45:00,140.77,140.84,140.72,140.79,6428.0,129.8458,129.9103,129.7996,129.8642,6428.0
2018-12-06 12:50:00,140.76,140.97,140.68,140.95,12270.0,129.8365,130.0302,129.7628,130.0118,12270.0
2018-12-06 12:55:00,140.99,141.05,140.8,140.92,21325.0,130.0487,130.104,129.8734,129.9841,21325.0
2018-12-06 13:00:00,140.92,140.94,140.72,140.74,25877.0,129.9841,130.0026,129.7996,129.8181,25877.0
2018-12-06 13:05:00,140.77,140.77,140.44,140.49,10706.0,129.8458,129.8458,129.5414,129.5875,10706.0
2018-12-06 13:10:00,140.5,140.62,140.49,140.61,9314.0,129.5967,129.7074,129.5875,129.6982,9314.0
2018-12-06 13:15:00,140.61,140.69,140.48,140.55,7216.0,129.6982,129.772,129.5783,129.6428,7216.0
2018-12-06 13:20:00,140.53,140.79,140.45,140.78,10934.0,129.6244,129.8642,129.5506,129.855,10934.0
2018-12-06 13:25:00,140.75,140.82,140.58,140.58,8683.0,129.8273,129.8919,129.6705,129.6705,8683.0
2018-12-06 13:30:00,140.6,140.6,140.43,140.58,28058.0,129.689,129.689,129.5322,129.6705,28058.0
2018-12-06 13:35:00,140.54,140.57,140.38,140.51,12416.0,129.6336,129.6613,129.486,129.6059,12416.0
2018-12-06 13:40:00,140.52,140.74,140.5,140.53,8200.0,129.6152,129.8181,129.5967,129.6244,8200.0
2018-12-06 13:45:00,140.54,140.76,140.51,140.65,50616.0,129.6336,129.8365,129.6059,129.7351,50616.0
2018-12-06 13:50:00,140.69,140.8,140.57,140.67,41214.0,129.772,129.8734,129.6613,129.7535,41214.0
2018-12-06 13:55:00,140.67,140.76,140.5,140.7,48677.0,129.7535,129.8365,129.5967,129.7812,48677.0
2018-12-06 14:00:00,140.71,140.83,140.54,140.8,85400.0,129.7904,129.9011,129.6336,129.8734,85400.0
2018-12-06 14:05:00,140.79,140.94,140.65,140.78,31106.0,129.8642,130.0026,129.7351,129.855,31106.0
2018-12-06 14:10:00,140.8,140.83,140.33,140.6,22083.0,129.8734,129.9011,129.4399,129.689,22083.0
2018-12-06 14:15:00,140.62,140.87,140.37,140.43,16166.0,129.7074,129.938,129.4768,129.5322,16166.0
2018-12-06 14:20:00,140.44,140.69,140.41,140.5,7172.0,129.5414,129.772,129.5137,129.5967,7172.0
2018-12-06 14:25:00,140.53,140.82,140.51,140.8,17182.0,129.6244,129.8919,129.6059,129.8734,17182.0
2018-12-06 14:30:00,140.79,140.82,140.42,140.51,10430.0,129.8642,129.8919,129.5229,129.6059,10430.0
2018-12-06 14:35:00,140.52,140.65,140.39,140.47,11339.0,129.6152,129.7351,129.4953,129.569,11339.0
2018-12-06 14:40:00,140.51,140.76,140.51,140.57,8227.0,129.6059,129.8365,129.6059,129.6613,8227.0
2018-12-06 14:45:00,140.58,140.59,140.26,140.53,15544.0,129.6705,129.6797,129.3753,129.6244,15544.0
2018-12-06 14:50:00,140.53,140.92,140.53,140.86,20652.0,129.6244,129.9841,129.6244,129.9288,20652.0
2018-12-06 14:55:00,140.89,140.94,140.65,140.73,24813.0,129.9565,130.0026,129.7351,129.8089,24813.0
2018-12-06 15:00:00,140.74,141.05,140.72,140.82,47665.0,129.8181,130.104,129.7996,129.8919,47665.0
2018-12-06 15:05:00,140.79,140.86,140.59,140.86,64094.0,129.8642,129.9288,129.6797,129.9288,64094.0
2018-12-06 15:10:00,140.83,140.9,140.72,140.73,31458.0,129.9011,129.9657,129.7996,129.8089,31458.0
2018-12-06 15:15:00,140.73,140.93,140.64,140.71,42307.0,129.8089,129.9934,129.7259,129.7904,42307.0
2018-12-06 15:20:00,140.71,140.81,140.59,140.65,35263.0,129.7904,129.8827,129.6797,129.7351,35263.0
2018-12-06 15:25:00,140.63,140.79,140.62,140.69,73588.0,129.7166,129.8642,129.7074,129.772,73588.0
2018-12-06 15:30:00,140.66,140.89,140.63,140.81,243560.0,129.7443,129.9565,129.7166,129.8827,243560.0
2018-12-06 15:35:00,140.83,141.11,140.75,141.02,80117.0,129.9011,130.1594,129.8273,130.0764,80117.0
2018-12-06 15:40:00,141.02,141.23,140.9,141.0,49985.0,130.0764,130.2701,129.9657,130.0579,49985.0
2018-12-06 15:45:00,141.03,141.32,141.02,141.31,54247.0,130.0856,130.3531,130.0764,130.3439,54247.0
2018-12-06 15:50:00,141.29,141.5,141.2,141.41,40952.0,130.3254,130.5191,130.2424,130.4361,40952.0
2018-12-06 15:55:00,141.42,141.53,141.3,141.43,109199.0,130.4453,130.5468,130.3346,130.4545,109199.0
2018-12-07 09:30:00,141.05,141.7,140.68,140.96,52031.0,130.104,130.7036,129.7628,130.021,52031.0
2018-12-07 09:35:00,141.12,141.61,140.98,141.61,31165.0,130.1686,130.6206,130.0395,130.6206,31165.0
2018-12-07 09:40:00,141.66,141.98,141.51,141.59,19142.0,130.6667,130.9619,130.5283,130.6021,19142.0
2018-12-07 09:45:00,141.56,141.99,141.26,141.87,39045.0,130.5745,130.9711,130.2977,130.8604,39045.0
2018-12-07 09:50:00,141.81,142.02,141.49,141.56,13936.0,130.8051,130.9988,130.5099,130.5745,13936.0
2018-12-07 09:55:00,141.62,141.97,141.28,141.28,7854.0,130.6298,130.9526,130.3162,130.3162,7854.0
2018-12-07 10:00:00,141.22,141.48,141.01,141.12,12770.0,130.2608,130.5007,130.0671,130.1686,12770.0
2018-12-07 10:05:00,141.1,141.1,140.54,140.59,20275.0,130.1502,130.1502,129.6336,129.6797,20275.0
2018-12-07 10:10:00,140.58,140.69,140.5,140.56,33977.0,129.6705,129.772,129.5967,129.6521,33977.0
2018-12-07 10:15:00,140.56,140.56,139.93,140.12,34570.0,129.6521,129.6521,129.071,129.2462,34570.0
2018-12-07 10:20:00,140.12,140.26,139.48,139.52,46162.0,129.2462,129.3753,128.6559,128.6928,46162.0
2018-12-07 10:25:00,139.52,139.79,139.47,139.79,15600.0,128.6928,128.9418,128.6467,128.9418,15600.0
2018-12-07 10:30:00,139.8,139.86,139.48,139.58,19390.0,128.951,129.0064,128.6559,128.7481,19390.0
2018-12-07 10:35:00,139.54,139.57,139.1,139.21,21477.0,128.7112,128.7389,128.3054,128.4068,21477.0
2018-12-07 10:40:00,139.18,139.48,139.06,139.33,16397.0,128.3792,128.6559,128.2685,128.5175,16397.0
2018-12-07 10:45:00,139.29,139.46,139.17,139.28,23606.0,128.4806,128.6374,128.3699,128.4714,23606.0
2018-12-07 10:50:00,139.18,139.33,139.07,139.33,13281.0,128.3792,128.5175,128.2777,128.5175,13281.0
2018-12-07 10:55:00,139.3,139.65,139.3,139.59,11547.0,128.4898,128.8127,128.4898,128.7573,11547.0
2018-12-07 11:00:00,139.56,139.62,139.19,139.33,19194.0,128.7297,128.785,128.3884,128.5175,19194.0
2018-12-07 11:05:00,139.34,139.4,139.19,139.33,12820.0,128.5267,128.5821,128.3884,128.5175,12820.0
2018-12-07 11:10:00,139.35,139.53,138.87,138.98,15835.0,128.536,128.702,128.0932,128.1947,15835.0
2018-12-07 11:15:00,138.99,139.23,138.92,139.2,9579.0,128.2039,128.4253,128.1393,128.3976,9579.0
2018-12-07 11:20:00,139.19,139.25,138.92,138.93,7698.0,128.3884,128.4437,128.1393,128.1486,7698.0
2018-12-07 11:25:00,138.9,139.07,138.75,139.07,8912.0,128.1209,128.2777,127.9825,128.2777,8912.0
2018-12-07 11:30:00,139.03,139.21,138.89,139.04,13350.0,128.2408,128.4068,128.1117,128.25,13350.0
2018-12-07 11:35:00,139.1,139.3,139.06,139.09,7000.0,128.3054,128.4898,128.2685,128.2961,7000.0
2018-12-07 11:40:00,139.13,139.23,138.99,139.09,9933.0,128.333,128.4253,128.2039,128.2961,9933.0
2018-12-07 11:45:00,139.06,139.29,139.06,139.17,9026.0,128.2685,128.4806,128.2685,128.3699,9026.0
2018-12-07 11:50:00,139.16,139.16,138.77,138.96,12232.0,128.3607,128.3607,128.001,128.1762,12232.0
2018-12-07 11:55:00,138.99,138.99,138.55,138.55,10456.0,128.2039,128.2039,127.798,127.798,10456.0
2018-12-07 12:00:00,138.5,138.88,138.49,138.8,15426.0,127.7519,128.1024,127.7427,128.0286,15426.0
2018-12-07 12:05:00,138.78,138.89,138.72,138.83,14312.0,128.0102,128.1117,127.9549,128.0563,14312.0
2018-12-07 12:10:00,138.93,139.21,138.93,139.07,8910.0,128.1486,128.4068,128.1486,128.2777,8910.0
2018-12-07 12:15:00,139.03,139.03,138.6,138.66,9711.0,128.2408,128.2408,127.8442,127.8995,9711.0
2018-12-07 12:20:00,138.7,138.85,138.65,138.65,6140.0,127.9364,128.0748,127.8903,127.8903,6140.0
2018-12-07 12:25:00,138.69,138.69,138.32,138.42,15515.0,127.9272,127.9272,127.5859,127.6781,15515.0
2018-12-07 12:30:00,138.39,138.5,138.3,138.37,6714.0,127.6505,127.7519,127.5674,127.632,6714.0
2018-12-07 12:35:00,138.38,138.42,138.12,138.24,8362.0,127.6412,127.6781,127.4014,127.5121,8362.0
2018-12-07 12:40:00,138.27,138.28,137.97,138.11,12420.0,127.5398,127.549,127.2631,127.3922,12420.0
2018-12-07 12:45:00,138.11,138.18,138.09,138.09,7100.0,127.3922,127.4568,127.3737,127.3737,7100.0
2018-12-07 12:50:00,138.07,138.29,138.06,138.29,21655.0,127.3553,127.5582,127.3461,127.5582,21655.0
2018-12-07 12:55:00,138.34,138.37,138.16,138.17,16953.0,127.6043,127.632,127.4383,127.4475,16953.0
2018-12-07 13:00:00,138.12,138.41,138.09,138.4,16062.0,127.4014,127.6689,127.3737,127.6597,16062.0
2018-12-07 13:05:00,138.35,138.35,137.86,137.86,13881.0,127.6136,127.6136,127.1616,127.1616,13881.0
2018-12-07 13:10:00,137.88,138.06,137.83,138.01,7707.0,127.18,127.3461,127.1339,127.3,7707.0
2018-12-07 13:15:00,138.02,138.08,137.68,137.68,10012.0,127.3092,127.3645,126.9956,126.9956,10012.0
2018-12-07 13:20:00,137.75,137.97,137.74,137.96,5716.0,127.0601,127.2631,127.0509,127.2538,5716.0
2018-12-07 13:25:00,137.91,138.07,137.85,137.97,10560.0,127.2077,127.3553,127.1524,127.2631,10560.0
2018-12-07 13:30:00,137.94,137.99,137.83,137.85,11820.0,127.2354,127.2815,127.1339,127.1524,11820.0
2018-12-07 13:35:00,137.84,138.06,137.79,137.95,6206.0,127.1431,127.3461,127.097,127.2446,6206.0
2018-12-07 13:40:00,137.92,138.12,137.92,138.09,6647.0,127.2169,127.4014,127.2169,127.3737,6647.0
2018-12-07 13:45:00,138.03,138.04,137.74,137.75,12200.0,127.3184,127.3276,127.0509,127.0601,12200.0
2018-12-07 13:50:00,137.79,137.86,137.68,137.83,9150.0,127.097,127.1616,126.9956,127.1339,9150.0
2018-12-07 13:55:00,137.75,137.76,137.55,137.64,7676.0,127.0601,127.0694,126.8757,126.9587,7676.0
2018-12-07 14:00:00,137.66,137.66,137.24,137.3,17665.0,126.9771,126.9771,126.5897,126.6451,17665.0
2018-12-07 14:05:00,137.27,137.53,137.22,137.29,12068.0,126.6174,126.8572,126.5713,126.6358,12068.0
2018-12-07 14:10:00,137.23,137.33,137.09,137.12,19189.0,126.5805,126.6727,126.4513,126.479,19189.0
2018-12-07 14:15:00,137.12,137.28,136.98,137.18,66192.0,126.479,126.6266,126.3499,126.5344,66192.0
2018-12-07 14:20:00,137.18,137.31,137.05,137.1,117456.0,126.5344,126.6543,126.4145,126.4606,117456.0
2018-12-07 14:25:00,137.09,137.4,136.85,137.24,40739.0,126.4513,126.7373,126.23,126.5897,40739.0
2018-12-07 14:30:00,137.3,137.37,137.09,137.29,14347.0,126.6451,126.7096,126.4513,126.6358,14347.0
2018-12-07 14:35:00,137.26,137.33,137.13,137.19,11590.0,126.6082,126.6727,126.4882,126.5436,11590.0
2018-12-07 14:40:00,137.21,137.29,137.1,137.1,14005.0,126.562,126.6358,126.4606,126.4606,14005.0
2018-12-07 14:45:00,137.1,137.13,136.77,137.01,54140.0,126.4606,126.4882,126.1562,126.3776,54140.0
2018-12-07 14:50:00,137.02,137.2,136.66,136.67,75364.0,126.3868,126.5528,126.0547,126.0639,75364.0
2018-12-07 14:55:00,136.68,136.87,136.55,136.67,38600.0,126.0732,126.2484,125.9533,126.0639,38600.0
2018-12-07 15:00:00,136.67,136.79,136.15,136.18,51416.0,126.0639,126.1746,125.5843,125.612,51416.0
2018-12-07 15:05:00,136.18,136.43,136.04,136.39,44540.0,125.612,125.8426,125.4828,125.8057,44540.0
2018-12-07 15:10:00,136.44,136.7,136.35,136.4,25450.0,125.8518,126.0916,125.7688,125.8149,25450.0
2018-12-07 15:15:00,136.36,136.49,136.07,136.15,55878.0,125.778,125.8979,125.5105,125.5843,55878.0
2018-12-07 15:20:00,136.14,136.32,135.85,135.98,88057.0,125.5751,125.7411,125.3076,125.4275,88057.0
2018-12-07 15:25:00,135.93,136.2,135.81,136.11,64493.0,125.3814,125.6304,125.2707,125.5474,64493.0
2018-12-07 15:30:00,136.09,137.17,135.99,137.17,81163.0,125.529,126.5251,125.4367,126.5251,81163.0
2018-12-07 15:35:00,137.1,137.38,137.02,137.15,42096.0,126.4606,126.7188,126.3868,126.5067,42096.0
2018-12-07 15:40:00,137.09,137.38,136.92,137.23,53393.0,126.4513,126.7188,126.2945,126.5805,53393.0
2018-12-07 15:45:00,137.28,137.35,137.02,137.1,56102.0,126.6266,126.6912,126.3868,126.4606,56102.0
2018-12-07 15:50:00,137.11,137.42,137.1,137.19,42534.0,126.4698,126.7557,126.4606,126.5436,42534.0
2018-12-07 15:55:00,137.19,137.31,137.08,137.1,72201.0,126.5436,126.6543,126.4421,126.4606,72201.0
2018-12-10 09:30:00,136.48,137.28,136.3,137.01,28968.0,125.8887,126.6266,125.7227,126.3776,28968.0
2018-12-10 09:35:00,136.91,137.54,136.9,137.22,15335.0,126.2853,126.8664,126.2761,126.5713,15335.0
2018-12-10 09:40:00,137.21,137.42,136.94,137.42,11937.0,126.562,126.7557,126.313,126.7557,11937.0
2018-12-10 09:45:00,137.42,137.62,137.25,137.26,22812.0,126.7557,126.9402,126.5989,126.6082,22812.0
2018-12-10 09:50:00,137.29,137.29,136.68,137.05,18850.0,126.6358,126.6358,126.0732,126.4145,18850.0
2018-12-10 09:55:00,137.07,137.22,136.83,136.93,19410.0,126.4329,126.5713,126.2115,126.3038,19410.0
2018-12-10 10:00:00,136.91,136.95,136.38,136.5,12819.0,126.2853,126.3222,125.7964,125.9071,12819.0
2018-12-10 10:05:00,136.56,136.69,136.45,136.46,15016.0,125.9625,126.0824,125.861,125.8702,15016.0
2018-12-10 10:10:00,136.36,137.03,136.35,137.02,18756.0,125.778,126.396,125.7688,126.3868,18756.0
2018-12-10 10:15:00,137.0,137.32,136.81,137.3,12051.0,126.3683,126.6635,126.1931,126.6451,12051.0
2018-12-10 10:20:00,137.27,137.42,137.13,137.26,11863.0,126.6174,126.7557,126.4882,126.6082,11863.0
2018-12-10 10:25:00,137.2,137.4,137.13,137.27,21384.0,126.5528,126.7373,126.4882,126.6174,21384.0
2018-12-10 10:30:00,137.22,137.38,137.07,137.07,10155.0,126.5713,126.7188,126.4329,126.4329,10155.0
2018-12-10 10:35:00,137.1,137.26,136.8,136.84,10560.0,126.4606,126.6082,126.1839,126.2207,10560.0
2018-12-10 10:40:00,136.79,136.91,136.71,136.71,13810.0,126.1746,126.2853,126.1008,126.1008,13810.0
2018-12-10 10:45:00,136.6,137.01,136.59,136.91,19710.0,125.9994,126.3776,125.9902,126.2853,19710.0
2018-12-10 10:50:00,136.93,136.93,136.1,136.13,15878.0,126.3038,126.3038,125.5382,125.5658,15878.0
2018-12-10 10:55:00,136.1,136.57,136.1,136.41,15567.0,125.5382,125.9717,125.5382,125.8241,15567.0
2018-12-10 11:00:00,136.45,136.46,135.46,135.67,21645.0,125.861,125.8702,124.9478,125.1415,21645.0
2018-12-10 11:05:00,135.54,135.95,135.39,135.73,9565.0,125.0216,125.3998,124.8833,125.1969,9565.0
2018-12-10 11:10:00,135.68,135.89,135.62,135.89,8052.0,125.1508,125.3445,125.0954,125.3445,8052.0
2018-12-10 11:15:00,135.84,135.85,135.37,135.52,16749.0,125.2984,125.3076,124.8648,125.0032,16749.0
2018-12-10 11:20:00,135.49,135.82,135.44,135.71,6074.0,124.9755,125.2799,124.9294,125.1784,6074.0
2018-12-10 11:25:00,135.61,135.83,135.61,135.75,9972.0,125.0862,125.2891,125.0862,125.2153,9972.0
2018-12-10 11:30:00,135.9,136.24,135.74,135.89,12008.0,125.3537,125.6673,125.2061,125.3445,12008.0
2018-12-10 11:35:00,135.84,136.72,135.84,136.66,9688.0,125.2984,126.1101,125.2984,126.0547,9688.0
2018-12-10 11:40:00,136.6,136.71,136.41,136.64,9138.0,125.9994,126.1008,125.8241,126.0363,9138.0
2018-12-10 11:45:00,136.69,136.95,136.55,136.69,9645.0,126.0824,126.3222,125.9533,126.0824,9645.0
2018-12-10 11:50:00,136.78,136.92,136.7,136.8,8350.0,126.1654,126.2945,126.0916,126.1839,8350.0
2018-12-10 11:55:00,136.76,136.96,136.38,136.51,12097.0,126.147,126.3314,125.7964,125.9164,12097.0
2018-12-10 12:00:00,136.49,136.57,136.36,136.46,7775.0,125.8979,125.9717,125.778,125.8702,7775.0
2018-12-10 12:05:00,136.44,136.64,136.35,136.47,13760.0,125.8518,126.0363,125.7688,125.8795,13760.0
2018-12-10 12:10:00,136.5,136.97,136.45,136.83,9098.0,125.9071,126.3407,125.861,126.2115,9098.0
2018-12-10 12:15:00,136.81,137.0,136.52,136.52,8135.0,126.1931,126.3683,125.9256,125.9256,8135.0
2018-12-10 12:20:00,136.52,136.67,136.35,136.47,6314.0,125.9256,126.0639,125.7688,125.8795,6314.0
2018-12-10 12:25:00,136.47,136.79,136.46,136.65,7850.0,125.8795,126.1746,125.8702,126.0455,7850.0
2018-12-10 12:30:00,136.7,136.97,136.66,136.92,8717.0,126.0916,126.3407,126.0547,126.2945,8717.0
2018-12-10 12:35:00,136.89,137.28,136.87,137.2,11025.0,126.2669,126.6266,126.2484,126.5528,11025.0
2018-12-10 12:40:00,137.2,137.37,137.16,137.21,9456.0,126.5528,126.7096,126.5159,126.562,9456.0
2018-12-10 12:45:00,137.14,137.47,137.11,137.46,16409.0,126.4975,126.8019,126.4698,126.7926,16409.0
2018-12-10 12:50:00,137.47,137.59,137.39,137.59,6900.0,126.8019,126.9125,126.7281,126.9125,6900.0
2018-12-10 12:55:00,137.51,137.59,137.39,137.44,5790.0,126.8388,126.9125,126.7281,126.7742,5790.0
2018-12-10 13:00:00,137.47,137.55,137.22,137.36,10959.0,126.8019,126.8757,126.5713,126.7004,10959.0
2018-12-10 13:05:00,137.31,137.68,137.26,137.44,13957.0,126.6543,126.9956,126.6082,126.7742,13957.0
2018-12-10 13:10:00,137.46,137.82,137.35,137.71,14726.0,126.7926,127.1247,126.6912,127.0232,14726.0
2018-12-10 13:15:00,137.73,137.77,137.51,137.67,7810.0,127.0417,127.0786,126.8388,126.9863,7810.0
2018-12-10 13:20:00,137.67,137.71,137.14,137.19,10052.0,126.9863,127.0232,126.4975,126.5436,10052.0
2018-12-10 13:25:00,137.14,137.25,137.04,137.09,9870.0,126.4975,126.5989,126.4052,126.4513,9870.0
2018-12-10 13:30:00,137.07,137.58,137.07,137.47,13179.0,126.4329,126.9033,126.4329,126.8019,13179.0
2018-12-10 13:35:00,137.5,137.79,137.44,137.61,11363.0,126.8295,127.097,126.7742,126.931,11363.0
2018-12-10 13:40:00,137.6,137.76,137.43,137.48,5925.0,126.9218,127.0694,126.765,126.8111,5925.0
2018-12-10 13:45:00,137.5,137.71,137.47,137.67,5900.0,126.8295,127.0232,126.8019,126.9863,5900.0
2018-12-10 13:50:00,137.68,138.02,137.65,137.83,8418.0,126.9956,127.3092,126.9679,127.1339,8418.0
2018-12-10 13:55:00,137.78,137.84,137.69,137.73,5313.0,127.0878,127.1431,127.0048,127.0417,5313.0
2018-12-10 14:00:00,137.74,137.84,137.63,137.67,7992.0,127.0509,127.1431,126.9494,126.9863,7992.0
2018-12-10 14:05:00,137.66,137.87,137.63,137.69,21759.0,126.9771,127.1708,126.9494,127.0048,21759.0
2018-12-10 14:10:00,137.65,137.9,137.39,137.39,11093.0,126.9679,127.1985,126.7281,126.7281,11093.0
2018-12-10 14:15:00,137.38,137.54,137.2,137.34,9029.0,126.7188,126.8664,126.5528,126.6819,9029.0
2018-12-10 14:20:00,137.36,137.58,137.25,137.37,10071.0,126.7004,126.9033,126.5989,126.7096,10071.0
2018-12-10 14:25:00,137.42,137.81,137.4,137.69,5988.0,126.7557,127.1155,126.7373,127.0048,5988.0
2018-12-10 14:30:00,137.71,138.12,137.66,138.12,8419.0,127.0232,127.4014,126.9771,127.4014,8419.0
2018-12-10 14:35:00,138.08,138.25,138.04,138.11,6917.0,127.3645,127.5213,127.3276,127.3922,6917.0
2018-12-10 14:40:00,138.06,138.35,138.04,138.25,9224.0,127.3461,127.6136,127.3276,127.5213,9224.0
2018-12-10 14:45:00,138.27,138.32,138.13,138.23,9345.0,127.5398,127.5859,127.4106,127.5029,9345.0
2018-12-10 14:50:00,138.19,138.35,138.17,138.19,5331.0,127.466,127.6136,127.4475,127.466,5331.0
2018-12-10 14:55:00,138.18,138.32,137.71,137.82,12813.0,127.4568,127.5859,127.0232,127.1247,12813.0
2018-12-10 15:00:00,137.74,137.84,137.6,137.71,13247.0,127.0509,127.1431,126.9218,127.0232,13247.0
2018-12-10 15:05:00,137.73,138.26,137.73,138.16,16352.0,127.0417,127.5306,127.0417,127.4383,16352.0
2018-12-10 15:10:00,138.19,138.19,137.91,137.94,12932.0,127.466,127.466,127.2077,127.2354,12932.0
2018-12-10 15:15:00,137.89,137.9,137.65,137.7,9513.0,127.1893,127.1985,126.9679,127.014,9513.0
2018-12-10 15:20:00,137.74,137.91,137.74,137.88,11035.0,127.0509,127.2077,127.0509,127.18,11035.0
2018-12-10 15:25:00,137.89,138.08,137.89,138.08,10371.0,127.1893,127.3645,127.1893,127.3645,10371.0
2018-12-10 15:30:00,138.09,138.53,138.09,138.45,27244.0,127.3737,127.7796,127.3737,127.7058,27244.0
2018-12-10 15:35:00,138.43,138.51,138.24,138.44,15908.0,127.6874,127.7612,127.5121,127.6966,15908.0
2018-12-10 15:40:00,138.4,138.46,138.28,138.29,18067.0,127.6597,127.715,127.549,127.5582,18067.0
2018-12-10 15:45:00,138.26,138.4,138.12,138.13,24792.0,127.5306,127.6597,127.4014,127.4106,24792.0
2018-12-10 15:50:00,138.13,138.25,138.13,138.23,21555.0,127.4106,127.5213,127.4106,127.5029,21555.0
2018-12-10 15:55:00,138.21,138.26,137.99,138.0,62980.0,127.4844,127.5306,127.2815,127.2907,62980.0
2018-12-11 09:30:00,139.08,139.28,137.77,139.11,31600.0,128.2869,128.4714,127.0786,128.3146,31600.0
2018-12-11 09:35:00,139.07,139.1,138.22,138.47,18616.0,128.2777,128.3054,127.4937,127.7243,18616.0
2018-12-11 09:40:00,138.62,139.29,138.57,139.29,6060.0,127.8626,128.4806,127.8165,128.4806,6060.0
2018-12-11 09:45:00,139.42,139.42,138.59,138.59,13346.0,128.6005,128.6005,127.8349,127.8349,13346.0
2018-12-11 09:50:00,138.53,139.07,138.4,139.02,10046.0,127.7796,128.2777,127.6597,128.2316,10046.0
2018-12-11 09:55:00,139.08,139.08,138.76,138.86,7969.0,128.2869,128.2869,127.9918,128.084,7969.0
2018-12-11 10:00:00,138.82,139.71,138.82,139.6,10100.0,128.0471,128.868,128.0471,128.7666,10100.0
2018-12-11 10:05:00,139.69,140.15,139.46,140.06,36226.0,128.8496,129.2739,128.6374,129.1909,36226.0
2018-12-11 10:10:00,140.12,140.14,139.26,139.38,37759.0,129.2462,129.2647,128.4529,128.5636,37759.0
2018-12-11 10:15:00,139.42,139.72,139.12,139.72,6517.0,128.6005,128.8773,128.3238,128.8773,6517.0
2018-12-11 10:20:00,139.81,140.1,139.59,140.1,15267.0,128.9603,129.2278,128.7573,129.2278,15267.0
2018-12-11 10:25:00,140.07,140.07,139.59,139.82,8368.0,129.2001,129.2001,128.7573,128.9695,8368.0
2018-12-11 10:30:00,139.77,140.08,139.63,140.08,7834.0,128.9234,129.2093,128.7942,129.2093,7834.0
2018-12-11 10:35:00,140.03,140.19,139.69,140.13,9639.0,129.1632,129.3108,128.8496,129.2554,9639.0
2018-12-11 10:40:00,140.19,140.2,139.96,140.05,12602.0,129.3108,129.32,129.0986,129.1816,12602.0
2018-12-11 10:45:00,140.05,140.13,139.59,139.72,12547.0,129.1816,129.2554,128.7573,128.8773,12547.0
2018-12-11 10:50:00,139.72,139.81,139.53,139.79,8088.0,128.8773,128.9603,128.702,128.9418,8088.0
2018-12-11 10:55:00,139.77,140.06,139.71,139.97,13261.0,128.9234,129.1909,128.868,129.1079,13261.0
2018-12-11 11:00:00,139.91,139.98,139.77,139.98,16230.0,129.0525,129.1171,128.9234,129.1171,16230.0
2018-12-11 11:05:00,139.98,140.05,139.82,139.93,15686.0,129.1171,129.1816,128.9695,129.071,15686.0
2018-12-11 11:10:00,140.0,140.07,139.76,139.8,9569.0,129.1355,129.2001,128.9141,128.951,9569.0
2018-12-11 11:15:00,139.71,139.77,139.31,139.47,6573.0,128.868,128.9234,128.4991,128.6467,6573.0
2018-12-11 11:20:00,139.55,139.62,139.22,139.5,8400.0,128.7204,128.785,128.4161,128.6743,8400.0
2018-12-11 11:25:00,139.45,139.45,139.08,139.09,4835.0,128.6282,128.6282,128.2869,128.2961,4835.0
2018-12-11 11:30:00,139.12,139.19,138.72,138.84,9260.0,128.3238,128.3884,127.9549,128.0655,9260.0
2018-12-11 11:35:00,138.84,139.01,138.78,138.95,6600.0,128.0655,128.2224,128.0102,128.167,6600.0
2018-12-11 11:40:00,138.92,138.98,138.72,138.96,5146.0,128.1393,128.1947,127.9549,128.1762,5146.0
2018-12-11 11:45:00,138.93,139.04,138.82,138.97,4460.0,128.1486,128.25,128.0471,128.1855,4460.0
2018-12-11 11:50:00,139.01,139.15,138.96,139.15,8728.0,128.2224,128.3515,128.1762,128.3515,8728.0
2018-12-11 11:55:00,139.16,139.26,139.07,139.18,6830.0,128.3607,128.4529,128.2777,128.3792,6830.0
2018-12-11 12:00:00,139.12,139.12,138.55,138.55,9688.0,128.3238,128.3238,127.798,127.798,9688.0
2018-12-11 12:05:00,138.59,138.72,138.32,138.56,9169.0,127.8349,127.9549,127.5859,127.8073,9169.0
2018-12-11 12:10:00,138.56,138.6,138.4,138.51,3526.0,127.8073,127.8442,127.6597,127.7612,3526.0
2018-12-11 12:15:00,138.45,138.48,138.26,138.48,6500.0,127.7058,127.7335,127.5306,127.7335,6500.0
2018-12-11 12:20:00,138.51,138.95,138.51,138.83,3700.0,127.7612,128.167,127.7612,128.0563,3700.0
2018-12-11 12:25:00,138.83,138.88,138.79,138.79,3419.0,128.0563,128.1024,128.0194,128.0194,3419.0
2018-12-11 12:30:00,138.79,138.92,138.71,138.83,5140.0,128.0194,128.1393,127.9456,128.0563,5140.0
2018-12-11 12:35:00,138.9,138.96,138.82,138.85,5914.0,128.1209,128.1762,128.0471,128.0748,5914.0
2018-12-11 12:40:00,138.9,139.13,138.81,139.09,5184.0,128.1209,128.333,128.0379,128.2961,5184.0
2018-12-11 12:45:00,139.13,139.19,139.04,139.19,5098.0,128.333,128.3884,128.25,128.3884,5098.0
2018-12-11 12:50:00,139.14,139.14,138.82,138.9,6100.0,128.3423,128.3423,128.0471,128.1209,6100.0
2018-12-11 12:55:00,138.92,138.92,138.67,138.79,6088.0,128.1393,128.1393,127.9087,128.0194,6088.0
2018-12-11 13:00:00,138.74,138.74,138.57,138.7,4875.0,127.9733,127.9733,127.8165,127.9364,4875.0
2018-12-11 13:05:00,138.72,138.8,138.52,138.64,14547.0,127.9549,128.0286,127.7704,127.8811,14547.0
2018-12-11 13:10:00,138.76,138.76,138.38,138.41,16000.0,127.9918,127.9918,127.6412,127.6689,16000.0
2018-12-11 13:15:00,138.43,138.79,138.43,138.79,4468.0,127.6874,128.0194,127.6874,128.0194,4468.0
2018-12-11 13:20:00,138.81,138.97,138.74,138.8,10800.0,128.0379,128.1855,127.9733,128.0286,10800.0
2018-12-11 13:25:00,138.81,138.81,138.45,138.69,6759.0,128.0379,128.0379,127.7058,127.9272,6759.0
2018-12-11 13:30:00,138.68,138.75,138.56,138.69,6321.0,127.918,127.9825,127.8073,127.9272,6321.0
2018-12-11 13:35:00,138.69,138.69,138.5,138.57,8007.0,127.9272,127.9272,127.7519,127.8165,8007.0
2018-12-11 13:40:00,138.55,138.55,138.14,138.14,8712.0,127.798,127.798,127.4199,127.4199,8712.0
2018-12-11 13:45:00,138.14,138.37,138.09,138.21,6151.0,127.4199,127.632,127.3737,127.4844,6151.0
2018-12-11 13:50:00,138.24,138.33,138.11,138.28,9155.0,127.5121,127.5951,127.3922,127.549,9155.0
2018-12-11 13:55:00,138.33,138.46,138.31,138.45,6807.0,127.5951,127.715,127.5767,127.7058,6807.0
2018-12-11 14:00:00,138.42,138.63,138.38,138.39,7222.0,127.6781,127.8718,127.6412,127.6505,7222.0
2018-12-11 14:05:00,138.36,138.6,138.35,138.39,15172.0,127.6228,127.8442,127.6136,127.6505,15172.0
2018-12-11 14:10:00,138.39,138.7,138.37,138.58,8962.0,127.6505,127.9364,127.632,127.8257,8962.0
2018-12-11 14:15:00,138.56,138.86,138.47,138.82,9782.0,127.8073,128.084,127.7243,128.0471,9782.0
2018-12-11 14:20:00,138.78,138.93,138.68,138.93,6694.0,128.0102,128.1486,127.918,128.1486,6694.0
2018-12-11 14:25:00,138.94,139.23,138.88,139.15,10122.0,128.1578,128.4253,128.1024,128.3515,10122.0
2018-12-11 14:30:00,139.21,139.36,139.1,139.15,8034.0,128.4068,128.5452,128.3054,128.3515,8034.0
2018-12-11 14:35:00,139.18,139.26,139.06,139.16,13116.0,128.3792,128.4529,128.2685,128.3607,13116.0
2018-12-11 14:40:00,139.16,139.43,139.13,139.39,9615.0,128.3607,128.6098,128.333,128.5729,9615.0
2018-12-11 14:45:00,139.41,139.71,139.34,139.36,9203.0,128.5913,128.868,128.5267,128.5452,9203.0
2018-12-11 14:50:00,139.37,139.59,139.29,139.5,7117.0,128.5544,128.7573,128.4806,128.6743,7117.0
2018-12-11 14:55:00,139.55,139.57,139.38,139.54,7600.0,128.7204,128.7389,128.5636,128.7112,7600.0
2018-12-11 15:00:00,139.58,139.62,139.23,139.4,13078.0,128.7481,128.785,128.4253,128.5821,13078.0
2018-12-11 15:05:00,139.37,139.5,139.27,139.44,9673.0,128.5544,128.6743,128.4622,128.619,9673.0
2018-12-11 15:10:00,139.43,140.05,139.4,139.9,26426.0,128.6098,129.1816,128.5821,129.0433,26426.0
2018-12-11 15:15:00,139.86,139.91,139.71,139.76,10301.0,129.0064,129.0525,128.868,128.9141,10301.0
2018-12-11 15:20:00,139.77,139.81,139.67,139.7,10503.0,128.9234,128.9603,128.8311,128.8588,10503.0
2018-12-11 15:25:00,139.74,139.76,139.67,139.68,11511.0,128.8957,128.9141,128.8311,128.8404,11511.0
2018-12-11 15:30:00,139.66,140.01,139.63,139.82,22362.0,128.8219,129.1447,128.7942,128.9695,22362.0
2018-12-11 15:35:00,139.82,139.85,139.65,139.68,15633.0,128.9695,128.9972,128.8127,128.8404,15633.0
2018-12-11 15:40:00,139.69,139.69,139.36,139.38,33030.0,128.8496,128.8496,128.5452,128.5636,33030.0
2018-12-11 15:45:00,139.36,139.46,139.28,139.3,26329.0,128.5452,128.6374,128.4714,128.4898,26329.0
2018-12-11 15:50:00,139.29,139.32,139.13,139.27,29924.0,128.4806,128.5083,128.333,128.4622,29924.0
2018-12-11 15:55:00,139.25,139.29,139.06,139.12,78914.0,128.4437,128.4806,128.2685,128.3238,78914.0
2018-12-12 09:30:00,140.64,141.33,139.58,141.28,37534.0,129.7259,130.3623,128.7481,130.3162,37534.0
2018-12-12 09:35:00,141.27,141.66,141.08,141.25,21330.0,130.307,130.6667,130.1317,130.2885,21330.0
2018-12-12 09:40:00,141.06,141.14,140.66,140.66,17011.0,130.1133,130.1871,129.7443,129.7443,17011.0
2018-12-12 09:45:00,140.66,140.66,140.07,140.25,8509.0,129.7443,129.7443,129.2001,129.3661,8509.0
2018-12-12 09:50:00,140.29,140.48,140.03,140.1,7334.0,129.403,129.5783,129.1632,129.2278,7334.0
2018-12-12 09:55:00,140.16,140.99,140.16,140.99,9176.0,129.2831,130.0487,129.2831,130.0487,9176.0
2018-12-12 10:00:00,140.97,141.17,140.2,140.46,15340.0,130.0302,130.2147,129.32,129.5598,15340.0
2018-12-12 10:05:00,140.48,140.64,140.09,140.49,11380.0,129.5783,129.7259,129.2185,129.5875,11380.0
2018-12-12 10:10:00,140.47,140.49,140.24,140.41,9040.0,129.569,129.5875,129.3569,129.5137,9040.0
2018-12-12 10:15:00,140.43,140.52,140.31,140.52,5665.0,129.5322,129.6152,129.4215,129.6152,5665.0
2018-12-12 10:20:00,140.59,140.63,140.42,140.52,5305.0,129.6797,129.7166,129.5229,129.6152,5305.0
2018-12-12 10:25:00,140.57,140.63,140.18,140.63,11489.0,129.6613,129.7166,129.3016,129.7166,11489.0
2018-12-12 10:30:00,140.63,140.63,140.35,140.35,14631.0,129.7166,129.7166,129.4584,129.4584,14631.0
2018-12-12 10:35:00,140.31,140.39,140.0,140.05,11383.0,129.4215,129.4953,129.1355,129.1816,11383.0
2018-12-12 10:40:00,140.03,140.43,140.0,140.34,16674.0,129.1632,129.5322,129.1355,129.4491,16674.0
2018-12-12 10:45:00,140.37,140.54,140.32,140.53,7804.0,129.4768,129.6336,129.4307,129.6244,7804.0
2018-12-12 10:50:00,140.53,140.73,140.5,140.57,21680.0,129.6244,129.8089,129.5967,129.6613,21680.0
2018-12-12 10:55:00,140.61,140.99,140.56,140.81,19691.0,129.6982,130.0487,129.6521,129.8827,19691.0
2018-12-12 11:00:00,140.76,141.03,140.7,140.89,13900.0,129.8365,130.0856,129.7812,129.9565,13900.0
2018-12-12 11:05:00,140.93,140.93,140.6,140.69,12386.0,129.9934,129.9934,129.689,129.772,12386.0
2018-12-12 11:10:00,140.7,140.7,140.23,140.4,8207.0,129.7812,129.7812,129.3477,129.5045,8207.0
2018-12-12 11:15:00,140.47,140.69,140.27,140.4,6610.0,129.569,129.772,129.3846,129.5045,6610.0
2018-12-12 11:20:00,140.42,140.42,140.24,140.26,5903.0,129.5229,129.5229,129.3569,129.3753,5903.0
2018-12-12 11:25:00,140.3,140.42,140.0,140.05,8973.0,129.4122,129.5229,129.1355,129.1816,8973.0
2018-12-12 11:30:00,140.07,140.15,139.8,139.91,11945.0,129.2001,129.2739,128.951,129.0525,11945.0
2018-12-12 11:35:00,139.87,140.09,139.76,139.85,10258.0,129.0156,129.2185,128.9141,128.9972,10258.0
2018-12-12 11:40:00,139.85,139.89,139.71,139.78,10487.0,128.9972,129.0341,128.868,128.9326,10487.0
2018-12-12 11:45:00,139.78,140.18,139.78,140.08,11298.0,128.9326,129.3016,128.9326,129.2093,11298.0
2018-12-12 11:50:00,140.05,140.08,139.82,139.94,6880.0,129.1816,129.2093,128.9695,129.0802,6880.0
2018-12-12 11:55:00,139.95,140.05,139.66,139.89,6947.0,129.0894,129.1816,128.8219,129.0341,6947.0
2018-12-12 12:00:00,139.95,140.27,139.88,140.22,8497.0,129.0894,129.3846,129.0248,129.3384,8497.0
2018-12-12 12:05:00,140.24,140.54,140.13,140.45,8465.0,129.3569,129.6336,129.2554,129.5506,8465.0
2018-12-12 12:10:00,140.46,140.51,140.38,140.5,6863.0,129.5598,129.6059,129.486,129.5967,6863.0
2018-12-12 12:15:00,140.54,140.57,140.46,140.46,4605.0,129.6336,129.6613,129.5598,129.5598,4605.0
2018-12-12 12:20:00,140.46,140.5,140.27,140.34,11469.0,129.5598,129.5967,129.3846,129.4491,11469.0
2018-12-12 12:25:00,140.41,140.44,139.99,140.04,8047.0,129.5137,129.5414,129.1263,129.1724,8047.0
2018-12-12 12:30:00,140.08,140.09,139.8,139.98,11506.0,129.2093,129.2185,128.951,129.1171,11506.0
2018-12-12 12:35:00,139.97,140.01,139.78,139.92,9740.0,129.1079,129.1447,128.9326,129.0617,9740.0
2018-12-12 12:40:00,139.91,140.03,139.79,139.83,7684.0,129.0525,129.1632,128.9418,128.9787,7684.0
2018-12-12 12:45:00,139.83,139.85,139.46,139.56,14552.0,128.9787,128.9972,128.6374,128.7297,14552.0
2018-12-12 12:50:00,139.53,139.8,139.53,139.61,9050.0,128.702,128.951,128.702,128.7758,9050.0
2018-12-12 12:55:00,139.58,139.68,139.48,139.65,7274.0,128.7481,128.8404,128.6559,128.8127,7274.0
2018-12-12 13:00:00,139.62,139.71,139.6,139.64,12463.0,128.785,128.868,128.7666,128.8035,12463.0
2018-12-12 13:05:00,139.65,139.92,139.61,139.88,27843.0,128.8127,129.0617,128.7758,129.0248,27843.0
2018-12-12 13:10:00,139.92,140.24,139.92,140.24,8025.0,129.0617,129.3569,129.0617,129.3569,8025.0
2018-12-12 13:15:00,140.16,140.2,139.99,139.99,3511.0,129.2831,129.32,129.1263,129.1263,3511.0
2018-12-12 13:20:00,139.96,140.05,139.88,139.94,9689.0,129.0986,129.1816,129.0248,129.0802,9689.0
2018-12-12 13:25:00,139.86,140.15,139.86,140.09,2447.0,129.0064,129.2739,129.0064,129.2185,2447.0
2018-12-12 13:30:00,140.06,140.08,139.88,139.96,8440.0,129.1909,129.2093,129.0248,129.0986,8440.0
2018-12-12 13:35:00,139.95,139.99,139.72,139.88,4412.0,129.0894,129.1263,128.8773,129.0248,4412.0
2018-12-12 13:40:00,139.84,140.03,139.79,140.03,5013.0,128.9879,129.1632,128.9418,129.1632,5013.0
2018-12-12 13:45:00,140.01,140.04,139.77,139.87,6097.0,129.1447,129.1724,128.9234,129.0156,6097.0
2018-12-12 13:50:00,139.91,140.02,139.87,139.87,7009.0,129.0525,129.154,129.0156,129.0156,7009.0
2018-12-12 13:55:00,139.91,140.21,139.83,140.05,7075.0,129.0525,129.3292,128.9787,129.1816,7075.0
2018-12-12 14:00:00,140.11,140.16,139.86,139.92,5310.0,129.237,129.2831,129.0064,129.0617,5310.0
2018-12-12 14:05:00,139.9,140.06,139.86,139.92,7083.0,129.0433,129.1909,129.0064,129.0617,7083.0
2018-12-12 14:10:00,140.0,140.01,139.8,139.89,7084.0,129.1355,129.1447,128.951,129.0341,7084.0
2018-12-12 14:15:00,139.83,139.95,139.7,139.78,17758.0,128.9787,129.0894,128.8588,128.9326,17758.0
2018-12-12 14:20:00,139.76,139.85,139.45,139.59,11098.0,128.9141,128.9972,128.6282,128.7573,11098.0
2018-12-12 14:25:00,139.5,139.73,139.33,139.51,11502.0,128.6743,128.8865,128.5175,128.6835,11502.0
2018-12-12 14:30:00,139.48,139.59,139.28,139.47,7358.0,128.6559,128.7573,128.4714,128.6467,7358.0
2018-12-12 14:35:00,139.57,139.65,139.39,139.49,14170.0,128.7389,128.8127,128.5729,128.6651,14170.0
2018-12-12 14:40:00,139.45,139.45,139.12,139.43,12231.0,128.6282,128.6282,128.3238,128.6098,12231.0
2018-12-12 14:45:00,139.39,139.46,139.24,139.36,9466.0,128.5729,128.6374,128.4345,128.5452,9466.0
2018-12-12 14:50:00,139.3,139.55,139.23,139.5,9444.0,128.4898,128.7204,128.4253,128.6743,9444.0
2018-12-12 14:55:00,139.47,139.57,139.35,139.41,15253.0,128.6467,128.7389,128.536,128.5913,15253.0
2018-12-12 15:00:00,139.38,139.64,139.34,139.45,8521.0,128.5636,128.8035,128.5267,128.6282,8521.0
2018-12-12 15:05:00,139.45,139.66,139.4,139.66,6666.0,128.6282,128.8219,128.5821,128.8219,6666.0
2018-12-12 15:10:00,139.61,139.75,139.51,139.56,9408.0,128.7758,128.9049,128.6835,128.7297,9408.0
2018-12-12 15:15:00,139.52,139.53,139.2,139.31,11028.0,128.6928,128.702,128.3976,128.4991,11028.0
2018-12-12 15:20:00,139.34,139.42,139.14,139.33,15344.0,128.5267,128.6005,128.3423,128.5175,15344.0
2018-12-12 15:25:00,139.36,139.49,139.24,139.27,14092.0,128.5452,128.6651,128.4345,128.4622,14092.0
2018-12-12 15:30:00,139.3,139.48,139.26,139.38,16954.0,128.4898,128.6559,128.4529,128.5636,16954.0
2018-12-12 15:35:00,139.39,139.54,139.26,139.53,15603.0,128.5729,128.7112,128.4529,128.702,15603.0
2018-12-12 15:40:00,139.53,139.62,139.31,139.31,17418.0,128.702,128.785,128.4991,128.4991,17418.0
2018-12-12 15:45:00,139.28,139.3,139.01,139.03,19054.0,128.4714,128.4898,128.2224,128.2408,19054.0
2018-12-12 15:50:00,139.02,139.09,138.87,138.88,43517.0,128.2316,128.2961,128.0932,128.1024,43517.0
2018-12-12 15:55:00,138.86,138.87,138.59,138.7,48690.0,128.084,128.0932,127.8349,127.9364,48690.0
2018-12-13 09:30:00,139.1,139.75,138.97,139.46,30381.0,128.3054,128.9049,128.1855,128.6374,30381.0
2018-12-13 09:35:00,139.36,139.85,139.09,139.52,21802.0,128.5452,128.9972,128.2961,128.6928,21802.0
2018-12-13 09:40:00,139.52,139.84,139.37,139.37,11099.0,128.6928,128.9879,128.5544,128.5544,11099.0
2018-12-13 09:45:00,139.34,139.95,139.34,139.84,13392.0,128.5267,129.0894,128.5267,128.9879,13392.0
2018-12-13 09:50:00,139.86,139.86,139.59,139.6,4408.0,129.0064,129.0064,128.7573,128.7666,4408.0
2018-12-13 09:55:00,139.55,139.97,139.55,139.62,14635.0,128.7204,129.1079,128.7204,128.785,14635.0
2018-12-13 10:00:00,139.7,140.51,139.66,140.51,9583.0,128.8588,129.6059,128.8219,129.6059,9583.0
2018-12-13 10:05:00,140.4,140.59,140.34,140.41,6707.0,129.5045,129.6797,129.4491,129.5137,6707.0
2018-12-13 10:10:00,140.4,140.93,140.24,140.84,9799.0,129.5045,129.9934,129.3569,129.9103,9799.0
2018-12-13 10:15:00,141.0,141.01,140.53,140.95,6581.0,130.0579,130.0671,129.6244,130.0118,6581.0
2018-12-13 10:20:00,140.9,140.94,140.51,140.68,5696.0,129.9657,130.0026,129.6059,129.7628,5696.0
2018-12-13 10:25:00,140.69,140.84,140.13,140.18,19493.0,129.772,129.9103,129.2554,129.3016,19493.0
2018-12-13 10:30:00,140.12,140.42,140.06,140.33,27396.0,129.2462,129.5229,129.1909,129.4399,27396.0
2018-12-13 10:35:00,140.26,140.39,139.88,139.94,26839.0,129.3753,129.4953,129.0248,129.0802,26839.0
2018-12-13 10:40:00,139.9,140.14,139.73,140.01,19096.0,129.0433,129.2647,128.8865,129.1447,19096.0
2018-12-13 10:45:00,140.07,140.15,139.73,139.94,17262.0,129.2001,129.2739,128.8865,129.0802,17262.0
2018-12-13 10:50:00,139.94,140.16,139.77,140.16,12441.0,129.0802,129.2831,128.9234,129.2831,12441.0
2018-12-13 10:55:00,140.1,140.44,140.02,140.38,13425.0,129.2278,129.5414,129.154,129.486,13425.0
2018-12-13 11:00:00,140.31,140.48,140.12,140.39,8121.0,129.4215,129.5783,129.2462,129.4953,8121.0
2018-12-13 11:05:00,140.39,140.68,140.37,140.49,7412.0,129.4953,129.7628,129.4768,129.5875,7412.0
2018-12-13 11:10:00,140.47,140.5,140.22,140.26,10220.0,129.569,129.5967,129.3384,129.3753,10220.0
2018-12-13 11:15:00,140.24,140.57,140.21,140.56,19712.0,129.3569,129.6613,129.3292,129.6521,19712.0
2018-12-13 11:20:00,140.56,140.71,140.42,140.68,10890.0,129.6521,129.7904,129.5229,129.7628,10890.0
2018-12-13 11:25:00,140.73,140.79,140.56,140.67,8260.0,129.8089,129.8642,129.6521,129.7535,8260.0
2018-12-13 11:30:00,140.66,140.86,140.6,140.79,9742.0,129.7443,129.9288,129.689,129.8642,9742.0
2018-12-13 11:35:00,140.8,140.87,140.59,140.8,9417.0,129.8734,129.938,129.6797,129.8734,9417.0
2018-12-13 11:40:00,140.79,141.14,140.63,141.01,9175.0,129.8642,130.1871,129.7166,130.0671,9175.0
2018-12-13 11:45:00,140.94,140.94,140.7,140.76,4951.0,130.0026,130.0026,129.7812,129.8365,4951.0
2018-12-13 11:50:00,140.7,140.79,140.58,140.62,7739.0,129.7812,129.8642,129.6705,129.7074,7739.0
2018-12-13 11:55:00,140.56,140.57,140.29,140.29,10108.0,129.6521,129.6613,129.403,129.403,10108.0
2018-12-13 12:00:00,140.25,140.37,140.12,140.13,4930.0,129.3661,129.4768,129.2462,129.2554,4930.0
2018-12-13 12:05:00,140.08,140.37,140.08,140.3,5245.0,129.2093,129.4768,129.2093,129.4122,5245.0
2018-12-13 12:10:00,140.32,140.4,140.2,140.37,7193.0,129.4307,129.5045,129.32,129.4768,7193.0
2018-12-13 12:15:00,140.31,140.31,139.96,140.22,10049.0,129.4215,129.4215,129.0986,129.3384,10049.0
2018-12-13 12:20:00,140.24,140.29,140.06,140.19,4200.0,129.3569,129.403,129.1909,129.3108,4200.0
2018-12-13 12:25:00,140.25,140.28,140.09,140.23,4788.0,129.3661,129.3938,129.2185,129.3477,4788.0
2018-12-13 12:30:00,140.29,140.31,140.14,140.29,3200.0,129.403,129.4215,129.2647,129.403,3200.0
2018-12-13 12:35:00,140.41,140.52,140.31,140.38,8640.0,129.5137,129.6152,129.4215,129.486,8640.0
2018-12-13 12:40:00,140.38,140.55,140.35,140.4,8996.0,129.486,129.6428,129.4584,129.5045,8996.0
2018-12-13 12:45:00,140.43,140.5,140.33,140.46,13330.0,129.5322,129.5967,129.4399,129.5598,13330.0
2018-12-13 12:50:00,140.43,140.48,140.32,140.42,11075.0,129.5322,129.5783,129.4307,129.5229,11075.0
2018-12-13 12:55:00,140.41,140.45,140.14,140.23,15764.0,129.5137,129.5506,129.2647,129.3477,15764.0
2018-12-13 13:00:00,140.29,140.29,139.93,139.98,12219.0,129.403,129.403,129.071,129.1171,12219.0
2018-12-13 13:05:00,140.0,140.19,139.83,140.19,7567.0,129.1355,129.3108,128.9787,129.3108,7567.0
2018-12-13 13:10:00,140.2,140.22,139.96,140.14,5646.0,129.32,129.3384,129.0986,129.2647,5646.0
2018-12-13 13:15:00,140.23,140.28,140.06,140.08,2811.0,129.3477,129.3938,129.1909,129.2093,2811.0
2018-12-13 13:20:00,140.08,140.25,140.07,140.1,7211.0,129.2093,129.3661,129.2001,129.2278,7211.0
2018-12-13 13:25:00,140.06,140.06,139.82,140.04,5020.0,129.1909,129.1909,128.9695,129.1724,5020.0
2018-12-13 13:30:00,140.02,140.31,140.02,140.06,5910.0,129.154,129.4215,129.154,129.1909,5910.0
2018-12-13 13:35:00,140.12,140.34,139.95,140.28,9575.0,129.2462,129.4491,129.0894,129.3938,9575.0
2018-12-13 13:40:00,140.29,140.39,140.23,140.24,5144.0,129.403,129.4953,129.3477,129.3569,5144.0
2018-12-13 13:45:00,140.3,140.31,140.1,140.1,3011.0,129.4122,129.4215,129.2278,129.2278,3011.0
2018-12-13 13:50:00,140.1,140.18,139.93,139.96,5447.0,129.2278,129.3016,129.071,129.0986,5447.0
2018-12-13 13:55:00,139.93,139.98,139.73,139.73,4404.0,129.071,129.1171,128.8865,128.8865,4404.0
2018-12-13 14:00:00,139.71,139.88,139.68,139.71,18312.0,128.868,129.0248,128.8404,128.868,18312.0
2018-12-13 14:05:00,139.65,139.93,139.62,139.71,18136.0,128.8127,129.071,128.785,128.868,18136.0
2018-12-13 14:10:00,139.72,140.0,139.65,139.96,5526.0,128.8773,129.1355,128.8127,129.0986,5526.0
2018-12-13 14:15:00,139.92,140.02,139.78,139.98,11757.0,129.0617,129.154,128.9326,129.1171,11757.0
2018-12-13 14:20:00,139.98,140.0,139.69,139.72,14351.0,129.1171,129.1355,128.8496,128.8773,14351.0
2018-12-13 14:25:00,139.76,140.0,139.65,139.97,9237.0,128.9141,129.1355,128.8127,129.1079,9237.0
2018-12-13 14:30:00,139.96,139.96,139.68,139.72,13336.0,129.0986,129.0986,128.8404,128.8773,13336.0
2018-12-13 14:35:00,139.67,139.83,139.56,139.77,13435.0,128.8311,128.9787,128.7297,128.9234,13435.0
2018-12-13 14:40:00,139.75,139.88,139.74,139.8,5911.0,128.9049,129.0248,128.8957,128.951,5911.0
2018-12-13 14:45:00,139.76,139.9,139.72,139.8,5260.0,128.9141,129.0433,128.8773,128.951,5260.0
2018-12-13 14:50:00,139.78,139.97,139.75,139.83,9522.0,128.9326,129.1079,128.9049,128.9787,9522.0
2018-12-13 14:55:00,139.86,140.03,139.85,139.98,7084.0,129.0064,129.1632,128.9972,129.1171,7084.0
2018-12-13 15:00:00,139.99,140.02,139.84,139.92,3514.0,129.1263,129.154,128.9879,129.0617,3514.0
2018-12-13 15:05:00,139.9,139.94,139.81,139.83,8034.0,129.0433,129.0802,128.9603,128.9787,8034.0
2018-12-13 15:10:00,139.78,140.06,139.72,140.02,11100.0,128.9326,129.1909,128.8773,129.154,11100.0
2018-12-13 15:15:00,140.05,140.11,140.01,140.07,6263.0,129.1816,129.237,129.1447,129.2001,6263.0
2018-12-13 15:20:00,140.06,140.12,139.99,140.03,5734.0,129.1909,129.2462,129.1263,129.1632,5734.0
2018-12-13 15:25:00,140.01,140.08,139.9,139.91,4800.0,129.1447,129.2093,129.0433,129.0525,4800.0
2018-12-13 15:30:00,139.95,139.95,139.77,139.8,16042.0,129.0894,129.0894,128.9234,128.951,16042.0
2018-12-13 15:35:00,139.81,139.89,139.62,139.86,21314.0,128.9603,129.0341,128.785,129.0064,21314.0
2018-12-13 15:40:00,139.88,140.17,139.87,140.17,20654.0,129.0248,129.2923,129.0156,129.2923,20654.0
2018-12-13 15:45:00,140.17,140.31,140.05,140.28,19198.0,129.2923,129.4215,129.1816,129.3938,19198.0
2018-12-13 15:50:00,140.27,140.27,140.08,140.13,14734.0,129.3846,129.3846,129.2093,129.2554,14734.0
2018-12-13 15:55:00,140.16,140.28,140.07,140.11,53028.0,129.2831,129.3938,129.2001,129.237,53028.0
2018-12-14 09:30:00,139.24,139.27,137.9,139.12,59650.0,128.4345,128.4622,127.1985,128.3238,59650.0
2018-12-14 09:35:00,138.92,139.72,138.9,139.69,15399.0,128.1393,128.8773,128.1209,128.8496,15399.0
2018-12-14 09:40:00,139.69,139.84,138.95,138.95,11508.0,128.8496,128.9879,128.167,128.167,11508.0
2018-12-14 09:45:00,138.99,139.32,138.99,139.11,26054.0,128.2039,128.5083,128.2039,128.3146,26054.0
2018-12-14 09:50:00,139.1,139.2,138.87,139.15,18027.0,128.3054,128.3976,128.0932,128.3515,18027.0
2018-12-14 09:55:00,139.14,139.23,138.88,139.11,21314.0,128.3423,128.4253,128.1024,128.3146,21314.0
2018-12-14 10:00:00,139.01,139.09,138.85,139.09,13917.0,128.2224,128.2961,128.0748,128.2961,13917.0
2018-12-14 10:05:00,139.11,139.15,138.92,138.95,16012.0,128.3146,128.3515,128.1393,128.167,16012.0
2018-12-14 10:10:00,138.97,139.19,138.77,139.13,17473.0,128.1855,128.3884,128.001,128.333,17473.0
2018-12-14 10:15:00,139.19,139.23,139.03,139.16,12380.0,128.3884,128.4253,128.2408,128.3607,12380.0
2018-12-14 10:20:00,139.16,139.16,138.9,139.03,14573.0,128.3607,128.3607,128.1209,128.2408,14573.0
2018-12-14 10:25:00,139.04,139.05,138.85,138.89,13420.0,128.25,128.2592,128.0748,128.1117,13420.0
2018-12-14 10:30:00,138.88,138.89,138.53,138.59,16229.0,128.1024,128.1117,127.7796,127.8349,16229.0
2018-12-14 10:35:00,138.58,138.81,138.53,138.73,14784.0,127.8257,128.0379,127.7796,127.9641,14784.0
2018-12-14 10:40:00,138.66,138.94,138.66,138.88,18288.0,127.8995,128.1578,127.8995,128.1024,18288.0
2018-12-14 10:45:00,138.88,138.99,138.8,138.88,17966.0,128.1024,128.2039,128.0286,128.1024,17966.0
2018-12-14 10:50:00,138.87,138.99,138.74,138.75,15381.0,128.0932,128.2039,127.9733,127.9825,15381.0
2018-12-14 10:55:00,138.77,138.77,138.4,138.43,22589.0,128.001,128.001,127.6597,127.6874,22589.0
2018-12-14 11:00:00,138.43,138.67,138.25,138.63,36876.0,127.6874,127.9087,127.5213,127.8718,36876.0
2018-12-14 11:05:00,138.63,138.81,138.5,138.5,15280.0,127.8718,128.0379,127.7519,127.7519,15280.0
2018-12-14 11:10:00,138.48,138.54,138.1,138.19,20075.0,127.7335,127.7888,127.383,127.466,20075.0
2018-12-14 11:15:00,138.19,138.3,138.12,138.16,12537.0,127.466,127.5674,127.4014,127.4383,12537.0
2018-12-14 11:20:00,138.17,138.23,137.78,137.84,23394.0,127.4475,127.5029,127.0878,127.1431,23394.0
2018-12-14 11:25:00,137.88,138.21,137.88,138.16,19901.0,127.18,127.4844,127.18,127.4383,19901.0
2018-12-14 11:30:00,138.19,138.46,138.18,138.32,13781.0,127.466,127.715,127.4568,127.5859,13781.0
2018-12-14 11:35:00,138.33,138.33,138.09,138.15,12883.0,127.5951,127.5951,127.3737,127.4291,12883.0
2018-12-14 11:40:00,138.14,138.28,137.97,137.97,7987.0,127.4199,127.549,127.2631,127.2631,7987.0
2018-12-14 11:45:00,137.91,138.13,137.89,137.97,14033.0,127.2077,127.4106,127.1893,127.2631,14033.0
2018-12-14 11:50:00,137.92,137.95,137.66,137.75,10953.0,127.2169,127.2446,126.9771,127.0601,10953.0
2018-12-14 11:55:00,137.75,137.83,137.6,137.68,12089.0,127.0601,127.1339,126.9218,126.9956,12089.0
2018-12-14 12:00:00,137.68,137.83,137.45,137.45,11590.0,126.9956,127.1339,126.7834,126.7834,11590.0
2018-12-14 12:05:00,137.41,137.5,137.31,137.34,10510.0,126.7465,126.8295,126.6543,126.6819,10510.0
2018-12-14 12:10:00,137.26,137.31,137.09,137.24,12488.0,126.6082,126.6543,126.4513,126.5897,12488.0
2018-12-14 12:15:00,137.22,137.62,137.22,137.58,12679.0,126.5713,126.9402,126.5713,126.9033,12679.0
2018-12-14 12:20:00,137.61,137.74,137.53,137.53,11157.0,126.931,127.0509,126.8572,126.8572,11157.0
2018-12-14 12:25:00,137.52,137.52,137.35,137.51,8265.0,126.848,126.848,126.6912,126.8388,8265.0
2018-12-14 12:30:00,137.55,137.75,137.54,137.62,9632.0,126.8757,127.0601,126.8664,126.9402,9632.0
2018-12-14 12:35:00,137.63,137.65,137.52,137.55,7849.0,126.9494,126.9679,126.848,126.8757,7849.0
2018-12-14 12:40:00,137.49,137.53,137.35,137.38,7637.0,126.8203,126.8572,126.6912,126.7188,7637.0
2018-12-14 12:45:00,137.38,137.43,137.27,137.37,9086.0,126.7188,126.765,126.6174,126.7096,9086.0
2018-12-14 12:50:00,137.37,137.48,137.31,137.37,10631.0,126.7096,126.8111,126.6543,126.7096,10631.0
2018-12-14 12:55:00,137.36,137.4,137.1,137.1,13348.0,126.7004,126.7373,126.4606,126.4606,13348.0
2018-12-14 13:00:00,137.07,137.1,136.65,136.74,20797.0,126.4329,126.4606,126.0455,126.1285,20797.0
2018-12-14 13:05:00,136.76,137.0,136.53,136.73,42101.0,126.147,126.3683,125.9348,126.1193,42101.0
2018-12-14 13:10:00,136.8,137.01,136.8,136.88,10877.0,126.1839,126.3776,126.1839,126.2576,10877.0
2018-12-14 13:15:00,136.89,136.9,136.71,136.72,10059.0,126.2669,126.2761,126.1008,126.1101,10059.0
2018-12-14 13:20:00,136.74,136.85,136.7,136.8,16633.0,126.1285,126.23,126.0916,126.1839,16633.0
2018-12-14 13:25:00,136.78,136.8,136.65,136.74,20138.0,126.1654,126.1839,126.0455,126.1285,20138.0
2018-12-14 13:30:00,136.72,136.82,136.37,136.37,16523.0,126.1101,126.2023,125.7872,125.7872,16523.0
2018-12-14 13:35:00,136.34,136.51,136.29,136.34,25386.0,125.7596,125.9164,125.7134,125.7596,25386.0
2018-12-14 13:40:00,136.34,136.58,136.32,136.53,18056.0,125.7596,125.9809,125.7411,125.9348,18056.0
2018-12-14 13:45:00,136.51,136.54,136.39,136.5,15405.0,125.9164,125.944,125.8057,125.9071,15405.0
2018-12-14 13:50:00,136.47,136.5,136.31,136.37,16609.0,125.8795,125.9071,125.7319,125.7872,16609.0
2018-12-14 13:55:00,136.41,136.44,136.27,136.27,6701.0,125.8241,125.8518,125.695,125.695,6701.0
2018-12-14 14:00:00,136.29,136.3,136.12,136.21,12964.0,125.7134,125.7227,125.5566,125.6396,12964.0
2018-12-14 14:05:00,136.22,136.47,136.22,136.47,9039.0,125.6489,125.8795,125.6489,125.8795,9039.0
2018-12-14 14:10:00,136.51,136.51,136.27,136.45,14512.0,125.9164,125.9164,125.695,125.861,14512.0
2018-12-14 14:15:00,136.45,136.59,136.42,136.42,8960.0,125.861,125.9902,125.8333,125.8333,8960.0
2018-12-14 14:20:00,136.45,136.59,136.43,136.54,11688.0,125.861,125.9902,125.8426,125.944,11688.0
2018-12-14 14:25:00,136.54,136.56,136.44,136.5,12594.0,125.944,125.9625,125.8518,125.9071,12594.0
2018-12-14 14:30:00,136.48,136.52,136.22,136.23,12322.0,125.8887,125.9256,125.6489,125.6581,12322.0
2018-12-14 14:35:00,136.24,136.25,135.89,135.89,16843.0,125.6673,125.6765,125.3445,125.3445,16843.0
2018-12-14 14:40:00,135.87,136.13,135.79,135.84,21281.0,125.326,125.5658,125.2522,125.2984,21281.0
2018-12-14 14:45:00,135.84,135.99,135.6,135.6,22969.0,125.2984,125.4367,125.077,125.077,22969.0
2018-12-14 14:50:00,135.65,135.85,135.63,135.64,35314.0,125.1231,125.3076,125.1046,125.1139,35314.0
2018-12-14 14:55:00,135.66,136.02,135.58,135.92,40779.0,125.1323,125.4644,125.0585,125.3721,40779.0
2018-12-14 15:00:00,135.92,136.08,135.52,135.52,40099.0,125.3721,125.5197,125.0032,125.0032,40099.0
2018-12-14 15:05:00,135.52,135.54,135.23,135.27,49048.0,125.0032,125.0216,124.7357,124.7726,49048.0
2018-12-14 15:10:00,135.28,135.69,135.15,135.68,52994.0,124.7818,125.16,124.6619,125.1508,52994.0
2018-12-14 15:15:00,135.68,135.74,135.64,135.72,23167.0,125.1508,125.2061,125.1139,125.1877,23167.0
2018-12-14 15:20:00,135.71,135.71,135.46,135.5,28590.0,125.1784,125.1784,124.9478,124.9847,28590.0
2018-12-14 15:25:00,135.51,135.55,135.35,135.36,22980.0,124.994,125.0309,124.8464,124.8556,22980.0
2018-12-14 15:30:00,135.35,135.39,135.15,135.17,41221.0,124.8464,124.8833,124.6619,124.6803,41221.0
2018-12-14 15:35:00,135.18,135.31,135.16,135.24,22431.0,124.6896,124.8095,124.6711,124.7449,22431.0
2018-12-14 15:40:00,135.22,135.27,135.15,135.16,30076.0,124.7265,124.7726,124.6619,124.6711,30076.0
2018-12-14 15:45:00,135.18,135.33,135.14,135.21,29812.0,124.6896,124.8279,124.6527,124.7172,29812.0
2018-12-14 15:50:00,135.22,135.26,135.06,135.16,78886.0,124.7265,124.7634,124.5789,124.6711,78886.0
2018-12-14 15:55:00,135.17,135.33,134.94,135.18,133447.0,124.6803,124.8279,124.4682,124.6896,133447.0
2018-12-17 09:30:00,134.7,134.77,134.01,134.19,38912.0,124.2468,124.3114,123.6104,123.7764,38912.0
2018-12-17 09:35:00,134.1,134.4,133.8,133.9,13414.0,123.6934,123.9701,123.4167,123.5089,13414.0
2018-12-17 09:40:00,133.97,134.02,133.59,133.69,15193.0,123.5735,123.6196,123.223,123.3152,15193.0
2018-12-17 09:45:00,133.61,133.77,132.81,132.85,26873.0,123.2414,123.389,122.5035,122.5404,26873.0
2018-12-17 09:50:00,132.84,132.84,131.3,131.34,80381.0,122.5312,122.5312,121.1107,121.1476,80381.0
2018-12-17 09:55:00,131.46,132.39,131.32,132.37,32583.0,121.2583,122.1161,121.1291,122.0976,32583.0
2018-12-17 10:00:00,132.47,132.47,131.86,131.86,30507.0,122.1899,122.1899,121.6272,121.6272,30507.0
2018-12-17 10:05:00,131.87,131.96,131.46,131.79,28549.0,121.6364,121.7195,121.2583,121.5626,28549.0
2018-12-17 10:10:00,131.84,132.39,131.84,132.38,21618.0,121.6088,122.1161,121.6088,122.1069,21618.0
2018-12-17 10:15:00,132.35,132.53,132.15,132.17,21478.0,122.0792,122.2452,121.8947,121.9132,21478.0
2018-12-17 10:20:00,132.2,132.2,131.88,131.98,19403.0,121.9408,121.9408,121.6457,121.7379,19403.0
2018-12-17 10:25:00,131.93,132.22,131.8,131.82,24044.0,121.6918,121.9593,121.5719,121.5903,24044.0
2018-12-17 10:30:00,131.86,132.4,131.64,132.37,38244.0,121.6272,122.1253,121.4243,122.0976,38244.0
2018-12-17 10:35:00,132.36,132.42,132.08,132.1,31441.0,122.0884,122.1438,121.8301,121.8486,31441.0
2018-12-17 10:40:00,132.11,132.8,132.07,132.71,34865.0,121.8578,122.4943,121.8209,122.4113,34865.0
2018-12-17 10:45:00,132.77,132.88,132.35,132.35,34170.0,122.4666,122.5681,122.0792,122.0792,34170.0
2018-12-17 10:50:00,132.35,132.54,132.19,132.46,32045.0,122.0792,122.2544,121.9316,122.1807,32045.0
2018-12-17 10:55:00,132.51,132.86,132.42,132.44,17001.0,122.2268,122.5496,122.1438,122.1622,17001.0
2018-12-17 11:00:00,132.45,132.63,132.42,132.57,19574.0,122.1714,122.3375,122.1438,122.2821,19574.0
2018-12-17 11:05:00,132.56,132.73,132.37,132.59,20047.0,122.2729,122.4297,122.0976,122.3006,20047.0
2018-12-17 11:10:00,132.53,132.68,132.53,132.66,11060.0,122.2452,122.3836,122.2452,122.3651,11060.0
2018-12-17 11:15:00,132.69,132.72,132.49,132.55,10957.0,122.3928,122.4205,122.2083,122.2637,10957.0
2018-12-17 11:20:00,132.59,132.7,132.48,132.53,13774.0,122.3006,122.402,122.1991,122.2452,13774.0
2018-12-17 11:25:00,132.6,132.68,132.52,132.52,11972.0,122.3098,122.3836,122.236,122.236,11972.0
2018-12-17 11:30:00,132.56,132.57,132.32,132.44,19772.0,122.2729,122.2821,122.0515,122.1622,19772.0
2018-12-17 11:35:00,132.45,132.47,132.2,132.3,20649.0,122.1714,122.1899,121.9408,122.0331,20649.0
2018-12-17 11:40:00,132.29,132.45,132.13,132.22,27993.0,122.0238,122.1714,121.8763,121.9593,27993.0
2018-12-17 11:45:00,132.24,132.48,132.1,132.48,10234.0,121.9777,122.1991,121.8486,122.1991,10234.0
2018-12-17 11:50:00,132.49,132.56,132.25,132.34,12328.0,122.2083,122.2729,121.9869,122.07,12328.0
2018-12-17 11:55:00,132.34,132.65,132.3,132.55,14263.0,122.07,122.3559,122.0331,122.2637,14263.0
2018-12-17 12:00:00,132.55,132.61,132.44,132.6,11009.0,122.2637,122.319,122.1622,122.3098,11009.0
2018-12-17 12:05:00,132.61,132.89,132.6,132.81,11327.0,122.319,122.5773,122.3098,122.5035,11327.0
2018-12-17 12:10:00,132.81,132.81,132.47,132.48,9448.0,122.5035,122.5035,122.1899,122.1991,9448.0
2018-12-17 12:15:00,132.46,132.46,132.18,132.24,13009.0,122.1807,122.1807,121.9224,121.9777,13009.0
2018-12-17 12:20:00,132.22,132.33,132.0,132.1,11398.0,121.9593,122.0607,121.7563,121.8486,11398.0
2018-12-17 12:25:00,132.14,132.21,132.06,132.21,4997.0,121.8855,121.9501,121.8117,121.9501,4997.0
2018-12-17 12:30:00,132.19,132.22,131.98,132.0,13917.0,121.9316,121.9593,121.7379,121.7563,13917.0
2018-12-17 12:35:00,132.03,132.17,131.98,132.07,14557.0,121.784,121.9132,121.7379,121.8209,14557.0
2018-12-17 12:40:00,132.04,132.1,131.95,132.04,20179.0,121.7932,121.8486,121.7102,121.7932,20179.0
2018-12-17 12:45:00,132.05,132.19,132.05,132.16,8390.0,121.8025,121.9316,121.8025,121.9039,8390.0
2018-12-17 12:50:00,132.1,132.16,131.93,131.93,41605.0,121.8486,121.9039,121.6918,121.6918,41605.0
2018-12-17 12:55:00,131.89,131.92,131.76,131.89,17150.0,121.6549,121.6826,121.535,121.6549,17150.0
2018-12-17 13:00:00,131.85,131.87,131.63,131.77,28347.0,121.618,121.6364,121.4151,121.5442,28347.0
2018-12-17 13:05:00,131.79,131.99,131.78,131.97,51750.0,121.5626,121.7471,121.5534,121.7287,51750.0
2018-12-17 13:10:00,131.97,132.2,131.97,132.18,21791.0,121.7287,121.9408,121.7287,121.9224,21791.0
2018-12-17 13:15:00,132.14,132.14,131.97,131.99,11052.0,121.8855,121.8855,121.7287,121.7471,11052.0
2018-12-17 13:20:00,132.0,132.24,131.93,132.23,15469.0,121.7563,121.9777,121.6918,121.9685,15469.0
2018-12-17 13:25:00,132.28,132.4,132.08,132.09,11566.0,122.0146,122.1253,121.8301,121.8394,11566.0
2018-12-17 13:30:00,132.11,132.27,131.84,131.84,14201.0,121.8578,122.0054,121.6088,121.6088,14201.0
2018-12-17 13:35:00,131.88,131.91,131.46,131.5,13324.0,121.6457,121.6733,121.2583,121.2952,13324.0
2018-12-17 13:40:00,131.5,131.51,131.17,131.17,12802.0,121.2952,121.3044,120.9908,120.9908,12802.0
2018-12-17 13:45:00,131.14,131.16,130.93,130.96,15797.0,120.9631,120.9815,120.7694,120.7971,15797.0
2018-12-17 13:50:00,130.95,131.08,130.85,130.89,29398.0,120.7878,120.9077,120.6956,120.7325,29398.0
2018-12-17 13:55:00,130.89,131.29,130.85,131.03,38495.0,120.7325,121.1014,120.6956,120.8616,38495.0
2018-12-17 14:00:00,130.99,131.12,130.56,130.56,10165.0,120.8247,120.9446,120.4281,120.4281,10165.0
2018-12-17 14:05:00,130.55,130.82,130.55,130.79,8960.0,120.4189,120.6679,120.4189,120.6403,8960.0
2018-12-17 14:10:00,130.75,130.75,130.43,130.58,14958.0,120.6034,120.6034,120.3082,120.4465,14958.0
2018-12-17 14:15:00,130.57,130.82,130.54,130.75,15019.0,120.4373,120.6679,120.4097,120.6034,15019.0
2018-12-17 14:20:00,130.7,131.08,130.6,130.6,15439.0,120.5572,120.9077,120.465,120.465,15439.0
2018-12-17 14:25:00,130.62,130.77,130.55,130.56,15168.0,120.4834,120.6218,120.4189,120.4281,15168.0
2018-12-17 14:30:00,130.59,130.95,130.56,130.75,16259.0,120.4558,120.7878,120.4281,120.6034,16259.0
2018-12-17 14:35:00,130.78,130.88,130.59,130.65,14909.0,120.631,120.7233,120.4558,120.5111,14909.0
2018-12-17 14:40:00,130.65,131.04,130.65,130.89,38384.0,120.5111,120.8708,120.5111,120.7325,38384.0
2018-12-17 14:45:00,130.9,131.0,130.78,130.79,13602.0,120.7417,120.834,120.631,120.6403,13602.0
2018-12-17 14:50:00,130.81,130.86,130.63,130.63,14627.0,120.6587,120.7048,120.4927,120.4927,14627.0
2018-12-17 14:55:00,130.61,130.77,130.58,130.74,13410.0,120.4742,120.6218,120.4465,120.5941,13410.0
2018-12-17 15:00:00,130.74,130.74,130.41,130.41,18137.0,120.5941,120.5941,120.2897,120.2897,18137.0
2018-12-17 15:05:00,130.4,130.64,130.24,130.25,15271.0,120.2805,120.5019,120.1329,120.1422,15271.0
2018-12-17 15:10:00,130.26,130.76,130.26,130.42,19576.0,120.1514,120.6126,120.1514,120.299,19576.0
2018-12-17 15:15:00,130.47,130.65,130.35,130.47,18502.0,120.3451,120.5111,120.2344,120.3451,18502.0
2018-12-17 15:20:00,130.46,130.51,130.13,130.28,20124.0,120.3359,120.382,120.0315,120.1698,20124.0
2018-12-17 15:25:00,130.27,130.37,130.19,130.26,32023.0,120.1606,120.2528,120.0868,120.1514,32023.0
2018-12-17 15:30:00,130.24,130.25,129.93,130.01,52134.0,120.1329,120.1422,119.847,119.9208,52134.0
2018-12-17 15:35:00,130.04,130.11,129.91,129.95,50229.0,119.9485,120.013,119.8285,119.8654,50229.0
2018-12-17 15:40:00,129.91,130.09,129.86,130.01,25568.0,119.8285,119.9946,119.7824,119.9208,25568.0
2018-12-17 15:45:00,130.01,130.17,129.67,129.78,61538.0,119.9208,120.0684,119.6072,119.7086,61538.0
2018-12-17 15:50:00,129.8,130.03,129.73,130.03,55912.0,119.7271,119.9392,119.6625,119.9392,55912.0
2018-12-17 15:55:00,130.0,130.37,129.95,130.29,86328.0,119.9116,120.2528,119.8654,120.1791,86328.0
2018-12-18 09:30:00,130.6,131.12,130.13,130.13,42259.0,120.465,120.9446,120.0315,120.0315,42259.0
2018-12-18 09:35:00,130.11,130.35,129.74,130.11,29764.0,120.013,120.2344,119.6717,120.013,29764.0
2018-12-18 09:40:00,130.18,130.55,130.05,130.14,40868.0,120.0776,120.4189,119.9577,120.0407,40868.0
2018-12-18 09:45:00,130.23,130.62,130.0,130.46,19781.0,120.1237,120.4834,119.9116,120.3359,19781.0
2018-12-18 09:50:00,130.46,130.51,130.17,130.48,12178.0,120.3359,120.382,120.0684,120.3543,12178.0
2018-12-18 09:55:00,130.5,130.54,130.21,130.48,12178.0,120.3728,120.4097,120.1053,120.3543,12178.0
2018-12-18 10:00:00,130.48,130.57,130.34,130.38,12886.0,120.3543,120.4373,120.2252,120.2621,12886.0
2018-12-18 10:05:00,130.38,130.6,130.33,130.53,16458.0,120.2621,120.465,120.2159,120.4004,16458.0
2018-12-18 10:10:00,130.55,130.58,130.31,130.31,16311.0,120.4189,120.4465,120.1975,120.1975,16311.0
2018-12-18 10:15:00,130.26,130.45,130.05,130.12,42539.0,120.1514,120.3266,119.9577,120.0222,42539.0
2018-12-18 10:20:00,130.08,130.24,129.92,130.22,16529.0,119.9853,120.1329,119.8378,120.1145,16529.0
2018-12-18 10:25:00,130.27,130.45,130.12,130.38,8200.0,120.1606,120.3266,120.0222,120.2621,8200.0
2018-12-18 10:30:00,130.45,130.83,130.38,130.77,7421.0,120.3266,120.6771,120.2621,120.6218,7421.0
2018-12-18 10:35:00,130.84,130.94,130.67,130.94,8634.0,120.6864,120.7786,120.5296,120.7786,8634.0
2018-12-18 10:40:00,130.88,130.9,130.37,130.52,11949.0,120.7233,120.7417,120.2528,120.3912,11949.0
2018-12-18 10:45:00,130.47,130.74,130.37,130.74,6006.0,120.3451,120.5941,120.2528,120.5941,6006.0
2018-12-18 10:50:00,130.74,130.94,130.74,130.79,7715.0,120.5941,120.7786,120.5941,120.6403,7715.0
2018-12-18 10:55:00,130.89,130.94,130.68,130.68,9716.0,120.7325,120.7786,120.5388,120.5388,9716.0
2018-12-18 11:00:00,130.71,130.79,130.64,130.65,5394.0,120.5665,120.6403,120.5019,120.5111,5394.0
2018-12-18 11:05:00,130.63,130.84,130.57,130.83,10925.0,120.4927,120.6864,120.4373,120.6771,10925.0
2018-12-18 11:10:00,130.83,131.02,130.81,130.85,6704.0,120.6771,120.8524,120.6587,120.6956,6704.0
2018-12-18 11:15:00,130.83,130.85,130.68,130.84,13206.0,120.6771,120.6956,120.5388,120.6864,13206.0
2018-12-18 11:20:00,130.79,131.1,130.79,130.92,10361.0,120.6403,120.9262,120.6403,120.7602,10361.0
2018-12-18 11:25:00,130.88,130.89,130.65,130.72,12570.0,120.7233,120.7325,120.5111,120.5757,12570.0
2018-12-18 11:30:00,130.72,130.79,130.55,130.58,14012.0,120.5757,120.6403,120.4189,120.4465,14012.0
2018-12-18 11:35:00,130.59,130.78,130.47,130.64,19657.0,120.4558,120.631,120.3451,120.5019,19657.0
2018-12-18 11:40:00,130.65,130.88,130.51,130.53,16532.0,120.5111,120.7233,120.382,120.4004,16532.0
2018-12-18 11:45:00,130.45,130.72,130.39,130.58,8849.0,120.3266,120.5757,120.2713,120.4465,8849.0
2018-12-18 11:50:00,130.58,130.77,130.47,130.59,9862.0,120.4465,120.6218,120.3451,120.4558,9862.0
2018-12-18 11:55:00,130.62,130.62,130.33,130.41,6801.0,120.4834,120.4834,120.2159,120.2897,6801.0
2018-12-18 12:00:00,130.36,130.56,130.31,130.47,8014.0,120.2436,120.4281,120.1975,120.3451,8014.0
2018-12-18 12:05:00,130.53,130.84,130.53,130.79,6554.0,120.4004,120.6864,120.4004,120.6403,6554.0
2018-12-18 12:10:00,130.83,130.84,130.54,130.59,8100.0,120.6771,120.6864,120.4097,120.4558,8100.0
2018-12-18 12:15:00,130.61,130.8,130.58,130.8,10160.0,120.4742,120.6495,120.4465,120.6495,10160.0
2018-12-18 12:20:00,130.76,130.84,130.69,130.79,5126.0,120.6126,120.6864,120.548,120.6403,5126.0
2018-12-18 12:25:00,130.84,130.84,130.65,130.69,2567.0,120.6864,120.6864,120.5111,120.548,2567.0
2018-12-18 12:30:00,130.69,130.81,130.49,130.52,8752.0,120.548,120.6587,120.3635,120.3912,8752.0
2018-12-18 12:35:00,130.53,130.6,130.28,130.33,7679.0,120.4004,120.465,120.1698,120.2159,7679.0
2018-12-18 12:40:00,130.33,130.34,130.16,130.18,6486.0,120.2159,120.2252,120.0591,120.0776,6486.0
2018-12-18 12:45:00,130.16,130.32,130.12,130.31,5070.0,120.0591,120.2067,120.0222,120.1975,5070.0
2018-12-18 12:50:00,130.34,130.6,130.27,130.6,9534.0,120.2252,120.465,120.1606,120.465,9534.0
2018-12-18 12:55:00,130.59,130.66,130.49,130.56,4721.0,120.4558,120.5203,120.3635,120.4281,4721.0
2018-12-18 13:00:00,130.56,130.57,130.39,130.54,7767.0,120.4281,120.4373,120.2713,120.4097,7767.0
2018-12-18 13:05:00,130.57,130.62,130.46,130.58,7600.0,120.4373,120.4834,120.3359,120.4465,7600.0
2018-12-18 13:10:00,130.6,130.69,130.49,130.49,3230.0,120.465,120.548,120.3635,120.3635,3230.0
2018-12-18 13:15:00,130.49,130.55,130.31,130.49,28345.0,120.3635,120.4189,120.1975,120.3635,28345.0
2018-12-18 13:20:00,130.5,130.75,130.5,130.75,7252.0,120.3728,120.6034,120.3728,120.6034,7252.0
2018-12-18 13:25:00,130.81,130.81,130.45,130.61,8158.0,120.6587,120.6587,120.3266,120.4742,8158.0
2018-12-18 13:30:00,130.62,130.65,130.48,130.6,6175.0,120.4834,120.5111,120.3543,120.465,6175.0
2018-12-18 13:35:00,130.59,130.65,130.45,130.56,7280.0,120.4558,120.5111,120.3266,120.4281,7280.0
2018-12-18 13:40:00,130.56,130.66,130.53,130.58,3876.0,120.4281,120.5203,120.4004,120.4465,3876.0
2018-12-18 13:45:00,130.62,130.76,130.54,130.76,3399.0,120.4834,120.6126,120.4097,120.6126,3399.0
2018-12-18 13:50:00,130.72,130.75,130.54,130.6,6441.0,120.5757,120.6034,120.4097,120.465,6441.0
2018-12-18 13:55:00,130.56,130.6,130.34,130.6,12070.0,120.4281,120.465,120.2252,120.465,12070.0
2018-12-18 14:00:00,130.6,130.69,130.53,130.61,4850.0,120.465,120.548,120.4004,120.4742,4850.0
2018-12-18 14:05:00,130.64,130.77,130.53,130.76,7588.0,120.5019,120.6218,120.4004,120.6126,7588.0
2018-12-18 14:10:00,130.74,130.79,130.66,130.7,9793.0,120.5941,120.6403,120.5203,120.5572,9793.0
2018-12-18 14:15:00,130.7,130.74,130.59,130.61,10100.0,120.5572,120.5941,120.4558,120.4742,10100.0
2018-12-18 14:20:00,130.64,130.64,130.46,130.56,7589.0,120.5019,120.5019,120.3359,120.4281,7589.0
2018-12-18 14:25:00,130.58,130.71,130.55,130.69,5275.0,120.4465,120.5665,120.4189,120.548,5275.0
2018-12-18 14:30:00,130.72,130.72,130.45,130.49,12430.0,120.5757,120.5757,120.3266,120.3635,12430.0
2018-12-18 14:35:00,130.43,130.65,130.39,130.49,16479.0,120.3082,120.5111,120.2713,120.3635,16479.0
2018-12-18 14:40:00,130.57,130.59,130.08,130.24,36593.0,120.4373,120.4558,119.9853,120.1329,36593.0
2018-12-18 14:45:00,130.19,130.36,130.18,130.31,21086.0,120.0868,120.2436,120.0776,120.1975,21086.0
2018-12-18 14:50:00,130.29,130.43,130.24,130.4,7343.0,120.1791,120.3082,120.1329,120.2805,7343.0
2018-12-18 14:55:00,130.38,130.43,130.04,130.11,16224.0,120.2621,120.3082,119.9485,120.013,16224.0
2018-12-18 15:00:00,130.16,130.32,129.96,130.17,18242.0,120.0591,120.2067,119.8747,120.0684,18242.0
2018-12-18 15:05:00,130.18,130.29,129.92,130.05,19588.0,120.0776,120.1791,119.8378,119.9577,19588.0
2018-12-18 15:10:00,130.05,130.35,130.03,130.35,22671.0,119.9577,120.2344,119.9392,120.2344,22671.0
2018-12-18 15:15:00,130.28,130.57,130.2,130.44,12692.0,120.1698,120.4373,120.096,120.3174,12692.0
2018-12-18 15:20:00,130.44,130.58,130.38,130.57,12864.0,120.3174,120.4465,120.2621,120.4373,12864.0
2018-12-18 15:25:00,130.56,130.58,130.36,130.52,17810.0,120.4281,120.4465,120.2436,120.3912,17810.0
2018-12-18 15:30:00,130.54,130.84,130.53,130.72,16235.0,120.4097,120.6864,120.4004,120.5757,16235.0
2018-12-18 15:35:00,130.71,130.8,130.52,130.58,15165.0,120.5665,120.6495,120.3912,120.4465,15165.0
2018-12-18 15:40:00,130.6,130.87,130.6,130.79,23449.0,120.465,120.714,120.465,120.6403,23449.0
2018-12-18 15:45:00,130.82,131.39,130.8,131.34,18797.0,120.6679,121.1937,120.6495,121.1476,18797.0
2018-12-18 15:50:00,131.34,131.36,131.13,131.25,22633.0,121.1476,121.166,120.9539,121.0646,22633.0
2018-12-18 15:55:00,131.27,131.32,130.86,130.86,50162.0,121.083,121.1291,120.7048,120.7048,50162.0
2018-12-19 09:30:00,130.9,132.11,130.79,131.93,27078.0,120.7417,121.8578,120.6403,121.6918,27078.0
2018-12-19 09:35:00,132.08,132.08,131.2,131.74,19409.0,121.8301,121.8301,121.0184,121.5165,19409.0
2018-12-19 09:40:00,131.6,131.91,131.59,131.81,15207.0,121.3874,121.6733,121.3782,121.5811,15207.0
2018-12-19 09:45:00,131.88,132.23,131.79,132.23,6522.0,121.6457,121.9685,121.5626,121.9685,6522.0
2018-12-19 09:50:00,132.2,132.44,131.96,132.4,14521.0,121.9408,122.1622,121.7195,122.1253,14521.0
2018-12-19 09:55:00,132.4,132.82,131.79,132.2,26581.0,122.1253,122.5127,121.5626,121.9408,26581.0
2018-12-19 10:00:00,132.22,132.32,132.04,132.15,21808.0,121.9593,122.0515,121.7932,121.8947,21808.0
2018-12-19 10:05:00,132.12,132.13,131.75,132.0,12209.0,121.867,121.8763,121.5258,121.7563,12209.0
2018-12-19 10:10:00,131.95,132.04,131.77,131.84,5223.0,121.7102,121.7932,121.5442,121.6088,5223.0
2018-12-19 10:15:00,131.85,131.87,131.52,131.8,9067.0,121.618,121.6364,121.3136,121.5719,9067.0
2018-12-19 10:20:00,131.79,132.03,131.73,131.84,11733.0,121.5626,121.784,121.5073,121.6088,11733.0
2018-12-19 10:25:00,131.91,131.91,131.65,131.7,8330.0,121.6733,121.6733,121.4335,121.4796,8330.0
2018-12-19 10:30:00,131.78,132.06,131.77,131.91,8540.0,121.5534,121.8117,121.5442,121.6733,8540.0
2018-12-19 10:35:00,131.97,132.26,131.97,132.26,16638.0,121.7287,121.9962,121.7287,121.9962,16638.0
2018-12-19 10:40:00,132.3,132.5,132.17,132.43,8511.0,122.0331,122.2175,121.9132,122.153,8511.0
2018-12-19 10:45:00,132.38,132.38,132.16,132.22,18800.0,122.1069,122.1069,121.9039,121.9593,18800.0
2018-12-19 10:50:00,132.19,132.5,132.15,132.22,29827.0,121.9316,122.2175,121.8947,121.9593,29827.0
2018-12-19 10:55:00,132.25,132.32,132.14,132.25,11929.0,121.9869,122.0515,121.8855,121.9869,11929.0
2018-12-19 11:00:00,132.24,132.32,132.13,132.19,15622.0,121.9777,122.0515,121.8763,121.9316,15622.0
2018-12-19 11:05:00,132.19,132.31,132.15,132.18,11899.0,121.9316,122.0423,121.8947,121.9224,11899.0
2018-12-19 11:10:00,132.15,132.28,131.96,132.18,11748.0,121.8947,122.0146,121.7195,121.9224,11748.0
2018-12-19 11:15:00,132.12,132.13,131.95,132.0,8985.0,121.867,121.8763,121.7102,121.7563,8985.0
2018-12-19 11:20:00,132.01,132.21,131.99,132.19,3260.0,121.7656,121.9501,121.7471,121.9316,3260.0
2018-12-19 11:25:00,132.21,132.27,132.09,132.19,9125.0,121.9501,122.0054,121.8394,121.9316,9125.0
2018-12-19 11:30:00,132.16,132.19,131.96,132.0,29998.0,121.9039,121.9316,121.7195,121.7563,29998.0
2018-12-19 11:35:00,132.0,132.02,131.93,131.94,8229.0,121.7563,121.7748,121.6918,121.701,8229.0
2018-12-19 11:40:00,131.99,132.05,131.97,132.0,10789.0,121.7471,121.8025,121.7287,121.7563,10789.0
2018-12-19 11:45:00,132.0,132.14,131.96,132.05,6400.0,121.7563,121.8855,121.7195,121.8025,6400.0
2018-12-19 11:50:00,132.1,132.37,132.08,132.25,12112.0,121.8486,122.0976,121.8301,121.9869,12112.0
2018-12-19 11:55:00,132.25,132.39,132.23,132.39,5190.0,121.9869,122.1161,121.9685,122.1161,5190.0
2018-12-19 12:00:00,132.32,132.45,132.3,132.32,6922.0,122.0515,122.1714,122.0331,122.0515,6922.0
2018-12-19 12:05:00,132.3,132.53,132.26,132.49,6650.0,122.0331,122.2452,121.9962,122.2083,6650.0
2018-12-19 12:10:00,132.47,132.47,132.34,132.43,4360.0,122.1899,122.1899,122.07,122.153,4360.0
2018-12-19 12:15:00,132.43,132.53,132.3,132.34,15121.0,122.153,122.2452,122.0331,122.07,15121.0
2018-12-19 12:20:00,132.34,132.47,132.34,132.44,3766.0,122.07,122.1899,122.07,122.1622,3766.0
2018-12-19 12:25:00,132.5,132.69,132.5,132.57,5924.0,122.2175,122.3928,122.2175,122.2821,5924.0
2018-12-19 12:30:00,132.53,132.53,132.29,132.37,5633.0,122.2452,122.2452,122.0238,122.0976,5633.0
2018-12-19 12:35:00,132.4,132.49,132.39,132.49,4704.0,122.1253,122.2083,122.1161,122.2083,4704.0
2018-12-19 12:40:00,132.47,132.52,132.43,132.48,4973.0,122.1899,122.236,122.153,122.1991,4973.0
2018-12-19 12:45:00,132.45,132.53,132.41,132.53,4210.0,122.1714,122.2452,122.1345,122.2452,4210.0
2018-12-19 12:50:00,132.54,132.61,132.4,132.4,6430.0,122.2544,122.319,122.1253,122.1253,6430.0
2018-12-19 12:55:00,132.38,132.58,132.25,132.33,8155.0,122.1069,122.2913,121.9869,122.0607,8155.0
2018-12-19 13:00:00,132.29,132.35,132.19,132.26,2400.0,122.0238,122.0792,121.9316,121.9962,2400.0
2018-12-19 13:05:00,132.22,132.25,132.18,132.24,11711.0,121.9593,121.9869,121.9224,121.9777,11711.0
2018-12-19 13:10:00,132.2,132.29,132.18,132.25,8217.0,121.9408,122.0238,121.9224,121.9869,8217.0
2018-12-19 13:15:00,132.2,132.27,132.18,132.23,8210.0,121.9408,122.0054,121.9224,121.9685,8210.0
2018-12-19 13:20:00,132.24,132.24,132.04,132.04,10567.0,121.9777,121.9777,121.7932,121.7932,10567.0
2018-12-19 13:25:00,132.02,132.17,131.99,132.14,7518.0,121.7748,121.9132,121.7471,121.8855,7518.0
2018-12-19 13:30:00,132.18,132.2,132.0,132.05,5508.0,121.9224,121.9408,121.7563,121.8025,5508.0
2018-12-19 13:35:00,132.04,132.07,131.99,132.0,5346.0,121.7932,121.8209,121.7471,121.7563,5346.0
2018-12-19 13:40:00,132.01,132.22,132.01,132.18,7103.0,121.7656,121.9593,121.7656,121.9224,7103.0
2018-12-19 13:45:00,132.17,132.19,132.06,132.15,6750.0,121.9132,121.9316,121.8117,121.8947,6750.0
2018-12-19 13:50:00,132.14,132.15,131.99,132.08,7527.0,121.8855,121.8947,121.7471,121.8301,7527.0
2018-12-19 13:55:00,132.09,132.81,132.03,132.74,16063.0,121.8394,122.5035,121.784,122.4389,16063.0
2018-12-19 14:00:00,132.81,133.14,131.67,131.71,22153.0,122.5035,122.8079,121.452,121.4889,22153.0
2018-12-19 14:05:00,131.67,131.93,131.09,131.45,18911.0,121.452,121.6918,120.917,121.249,18911.0
2018-12-19 14:10:00,131.4,131.46,130.61,130.98,12181.0,121.2029,121.2583,120.4742,120.8155,12181.0
2018-12-19 14:15:00,130.98,131.44,130.86,131.11,14857.0,120.8155,121.2398,120.7048,120.9354,14857.0
2018-12-19 14:20:00,131.11,131.35,130.95,131.31,8878.0,120.9354,121.1568,120.7878,121.1199,8878.0
2018-12-19 14:25:00,131.4,131.58,131.14,131.38,8910.0,121.2029,121.3689,120.9631,121.1845,8910.0
2018-12-19 14:30:00,131.34,131.63,131.12,131.38,13418.0,121.1476,121.4151,120.9446,121.1845,13418.0
2018-12-19 14:35:00,131.33,131.5,131.08,131.19,11219.0,121.1383,121.2952,120.9077,121.0092,11219.0
2018-12-19 14:40:00,131.16,131.16,129.91,129.91,14647.0,120.9815,120.9815,119.8285,119.8285,14647.0
2018-12-19 14:45:00,129.85,130.35,129.85,130.22,14616.0,119.7732,120.2344,119.7732,120.1145,14616.0
2018-12-19 14:50:00,130.28,130.28,129.44,129.55,39235.0,120.1698,120.1698,119.395,119.4965,39235.0
2018-12-19 14:55:00,129.55,129.55,128.22,128.83,40324.0,119.4965,119.4965,118.2697,118.8324,40324.0
2018-12-19 15:00:00,128.72,128.89,128.1,128.29,30320.0,118.7309,118.8877,118.159,118.3343,30320.0
2018-12-19 15:05:00,128.22,128.57,127.67,128.5,28840.0,118.2697,118.5925,117.7624,118.528,28840.0
2018-12-19 15:10:00,128.62,129.29,128.43,129.24,15889.0,118.6386,119.2567,118.4634,119.2105,15889.0
2018-12-19 15:15:00,129.22,129.28,128.45,128.69,16516.0,119.1921,119.2474,118.4818,118.7032,16516.0
2018-12-19 15:20:00,128.77,129.08,128.36,129.06,25163.0,118.777,119.063,118.3988,119.0445,25163.0
2018-12-19 15:25:00,129.03,129.2,128.48,128.51,14934.0,119.0168,119.1736,118.5095,118.5372,14934.0
2018-12-19 15:30:00,128.56,128.89,128.34,128.78,29244.0,118.5833,118.8877,118.3804,118.7862,29244.0
2018-12-19 15:35:00,128.75,128.75,128.41,128.57,23464.0,118.7586,118.7586,118.4449,118.5925,23464.0
2018-12-19 15:40:00,128.53,128.54,128.14,128.52,28884.0,118.5556,118.5649,118.1959,118.5464,28884.0
2018-12-19 15:45:00,128.56,128.88,128.56,128.88,35057.0,118.5833,118.8785,118.5833,118.8785,35057.0
2018-12-19 15:50:00,128.87,128.94,128.78,128.82,29864.0,118.8692,118.9338,118.7862,118.8231,29864.0
2018-12-19 15:55:00,128.82,128.91,128.46,128.51,98356.0,118.8231,118.9061,118.4911,118.5372,98356.0
2018-12-20 09:30:00,127.99,128.53,127.54,127.99,46659.0,118.0575,118.5556,117.6425,118.0575,46659.0
2018-12-20 09:35:00,128.07,128.16,126.77,127.06,37398.0,118.1313,118.2143,116.9322,117.1997,37398.0
2018-12-20 09:40:00,127.05,127.19,126.35,126.98,23335.0,117.1905,117.3196,116.5448,117.1259,23335.0
2018-12-20 09:45:00,127.01,127.18,126.4,126.52,21640.0,117.1536,117.3104,116.5909,116.7016,21640.0
2018-12-20 09:50:00,126.52,126.85,126.52,126.67,17703.0,116.7016,117.006,116.7016,116.84,17703.0
2018-12-20 09:55:00,126.6,127.29,126.5,127.28,22409.0,116.7754,117.4119,116.6832,117.4026,22409.0
2018-12-20 10:00:00,127.28,127.49,127.25,127.45,19288.0,117.4026,117.5963,117.375,117.5594,19288.0
2018-12-20 10:05:00,127.4,127.76,127.35,127.59,19869.0,117.5133,117.8454,117.4672,117.6886,19869.0
2018-12-20 10:10:00,127.62,127.62,127.17,127.32,10323.0,117.7163,117.7163,117.3012,117.4395,10323.0
2018-12-20 10:15:00,127.3,127.36,126.97,127.14,22031.0,117.4211,117.4764,117.1167,117.2735,22031.0
2018-12-20 10:20:00,127.1,127.52,127.05,127.45,27868.0,117.2366,117.624,117.1905,117.5594,27868.0
2018-12-20 10:25:00,127.5,127.53,127.33,127.46,14882.0,117.6056,117.6332,117.4488,117.5687,14882.0
2018-12-20 10:30:00,127.44,127.89,127.43,127.89,11677.0,117.5502,117.9653,117.541,117.9653,11677.0
2018-12-20 10:35:00,127.78,127.92,127.64,127.78,11732.0,117.8638,117.993,117.7347,117.8638,11732.0
2018-12-20 10:40:00,127.86,128.18,127.85,128.15,11970.0,117.9376,118.2328,117.9284,118.2051,11970.0
2018-12-20 10:45:00,128.12,128.13,127.81,127.87,13537.0,118.1775,118.1867,117.8915,117.9469,13537.0
2018-12-20 10:50:00,127.85,127.96,127.67,127.8,16424.0,117.9284,118.0299,117.7624,117.8823,16424.0
2018-12-20 10:55:00,127.8,128.08,127.69,127.96,12987.0,117.8823,118.1406,117.7808,118.0299,12987.0
2018-12-20 11:00:00,128.0,128.01,127.74,127.91,11578.0,118.0668,118.076,117.8269,117.9837,11578.0
2018-12-20 11:05:00,127.91,128.09,127.69,127.78,9119.0,117.9837,118.1498,117.7808,117.8638,9119.0
2018-12-20 11:10:00,127.81,127.88,127.54,127.62,8267.0,117.8915,117.9561,117.6425,117.7163,8267.0
2018-12-20 11:15:00,127.62,127.63,127.43,127.53,11985.0,117.7163,117.7255,117.541,117.6332,11985.0
2018-12-20 11:20:00,127.51,127.64,127.47,127.56,9572.0,117.6148,117.7347,117.5779,117.6609,9572.0
2018-12-20 11:25:00,127.56,127.6,127.08,127.21,9517.0,117.6609,117.6978,117.2182,117.3381,9517.0
2018-12-20 11:30:00,127.25,127.25,126.92,127.03,6540.0,117.375,117.375,117.0706,117.172,6540.0
2018-12-20 11:35:00,127.02,127.06,126.87,126.98,7798.0,117.1628,117.1997,117.0245,117.1259,7798.0
2018-12-20 11:40:00,127.02,127.1,126.81,126.93,7702.0,117.1628,117.2366,116.9691,117.0798,7702.0
2018-12-20 11:45:00,126.92,126.97,126.69,126.73,5001.0,117.0706,117.1167,116.8584,116.8953,5001.0
2018-12-20 11:50:00,126.75,126.8,126.31,126.7,17209.0,116.9138,116.9599,116.5079,116.8676,17209.0
2018-12-20 11:55:00,126.74,127.13,126.47,126.71,11961.0,116.9045,117.2643,116.6555,116.8769,11961.0
2018-12-20 12:00:00,126.81,126.94,126.55,126.89,9898.0,116.9691,117.089,116.7293,117.0429,9898.0
2018-12-20 12:05:00,126.8,126.82,126.6,126.64,11996.0,116.9599,116.9783,116.7754,116.8123,11996.0
2018-12-20 12:10:00,126.69,126.69,126.31,126.38,13067.0,116.8584,116.8584,116.5079,116.5725,13067.0
2018-12-20 12:15:00,126.4,126.7,126.25,126.6,21482.0,116.5909,116.8676,116.4526,116.7754,21482.0
2018-12-20 12:20:00,126.56,126.66,126.42,126.55,11272.0,116.7385,116.8308,116.6094,116.7293,11272.0
2018-12-20 12:25:00,126.51,126.69,126.47,126.59,18759.0,116.6924,116.8584,116.6555,116.7662,18759.0
2018-12-20 12:30:00,126.6,126.68,126.44,126.56,18924.0,116.7754,116.8492,116.6278,116.7385,18924.0
2018-12-20 12:35:00,126.51,126.58,126.29,126.29,9559.0,116.6924,116.757,116.4895,116.4895,9559.0
2018-12-20 12:40:00,126.29,126.29,126.0,126.05,22519.0,116.4895,116.4895,116.222,116.2681,22519.0
2018-12-20 12:45:00,126.03,126.26,126.03,126.2,6882.0,116.2496,116.4618,116.2496,116.4064,6882.0
2018-12-20 12:50:00,126.22,126.3,126.14,126.26,7963.0,116.4249,116.4987,116.3511,116.4618,7963.0
2018-12-20 12:55:00,126.24,126.34,126.12,126.24,16102.0,116.4433,116.5356,116.3327,116.4433,16102.0
2018-12-20 13:00:00,126.25,126.27,125.8,125.91,10001.0,116.4526,116.471,116.0375,116.139,10001.0
2018-12-20 13:05:00,125.92,126.05,125.52,125.53,8361.0,116.1482,116.2681,115.7792,115.7884,8361.0
2018-12-20 13:10:00,125.5,125.75,125.4,125.69,17069.0,115.7608,115.9914,115.6685,115.936,17069.0
2018-12-20 13:15:00,125.64,125.82,125.62,125.67,7670.0,115.8899,116.0559,115.8715,115.9176,7670.0
2018-12-20 13:20:00,125.7,125.8,125.47,125.66,6879.0,115.9453,116.0375,115.7331,115.9084,6879.0
2018-12-20 13:25:00,125.67,125.73,125.53,125.56,14568.0,115.9176,115.9729,115.7884,115.8161,14568.0
2018-12-20 13:30:00,125.56,125.64,125.43,125.48,12201.0,115.8161,115.8899,115.6962,115.7423,12201.0
2018-12-20 13:35:00,125.45,125.59,125.28,125.44,14787.0,115.7147,115.8438,115.5578,115.7054,14787.0
2018-12-20 13:40:00,125.43,125.46,125.05,125.24,17998.0,115.6962,115.7239,115.3457,115.5209,17998.0
2018-12-20 13:45:00,125.23,125.27,125.03,125.06,24806.0,115.5117,115.5486,115.3272,115.3549,24806.0
2018-12-20 13:50:00,125.06,125.11,124.79,124.79,14685.0,115.3549,115.401,115.1059,115.1059,14685.0
2018-12-20 13:55:00,124.78,124.85,124.31,124.52,22634.0,115.0966,115.1612,114.6631,114.8568,22634.0
2018-12-20 14:00:00,124.5,124.55,123.88,123.96,30649.0,114.8384,114.8845,114.2665,114.3403,30649.0
2018-12-20 14:05:00,123.96,124.17,123.8,124.03,23578.0,114.3403,114.534,114.1927,114.4048,23578.0
2018-12-20 14:10:00,123.99,124.04,123.49,123.74,28259.0,114.368,114.4141,113.9068,114.1374,28259.0
2018-12-20 14:15:00,123.76,123.93,123.53,123.57,21201.0,114.1558,114.3126,113.9437,113.9805,21201.0
2018-12-20 14:20:00,123.57,124.06,123.53,123.94,23647.0,113.9805,114.4325,113.9437,114.3218,23647.0
2018-12-20 14:25:00,124.0,124.48,124.0,124.48,17338.0,114.3772,114.8199,114.3772,114.8199,17338.0
2018-12-20 14:30:00,124.43,124.61,124.34,124.44,16647.0,114.7738,114.9398,114.6908,114.783,16647.0
2018-12-20 14:35:00,124.46,124.78,124.39,124.46,24687.0,114.8015,115.0966,114.7369,114.8015,24687.0
2018-12-20 14:40:00,124.52,125.13,124.46,125.09,25372.0,114.8568,115.4195,114.8015,115.3826,25372.0
2018-12-20 14:45:00,125.14,125.65,125.12,125.64,11882.0,115.4287,115.8991,115.4103,115.8899,11882.0
2018-12-20 14:50:00,125.61,125.61,125.22,125.26,16206.0,115.8622,115.8622,115.5025,115.5394,16206.0
2018-12-20 14:55:00,125.28,125.33,124.75,124.92,22448.0,115.5578,115.604,115.069,115.2258,22448.0
2018-12-20 15:00:00,124.89,124.94,124.64,124.8,18364.0,115.1981,115.2442,114.9675,115.1151,18364.0
2018-12-20 15:05:00,124.75,125.2,124.47,125.09,19638.0,115.069,115.4841,114.8107,115.3826,19638.0
2018-12-20 15:10:00,125.13,125.34,124.94,125.34,14249.0,115.4195,115.6132,115.2442,115.6132,14249.0
2018-12-20 15:15:00,125.35,125.39,125.14,125.29,25220.0,115.6224,115.6593,115.4287,115.5671,25220.0
2018-12-20 15:20:00,125.3,125.95,125.26,125.9,31272.0,115.5763,116.1759,115.5394,116.1297,31272.0
2018-12-20 15:25:00,125.83,125.89,125.58,125.58,26762.0,116.0652,116.1205,115.8346,115.8346,26762.0
2018-12-20 15:30:00,125.58,125.95,125.58,125.64,31447.0,115.8346,116.1759,115.8346,115.8899,31447.0
2018-12-20 15:35:00,125.65,125.83,125.55,125.67,23010.0,115.8991,116.0652,115.8069,115.9176,23010.0
2018-12-20 15:40:00,125.65,125.77,124.94,124.94,35776.0,115.8991,116.0098,115.2442,115.2442,35776.0
2018-12-20 15:45:00,124.93,125.06,124.63,124.85,53495.0,115.235,115.3549,114.9583,115.1612,53495.0
2018-12-20 15:50:00,124.83,124.86,124.21,124.38,42327.0,115.1428,115.1704,114.5709,114.7277,42327.0
2018-12-20 15:55:00,124.33,124.94,124.26,124.91,108748.0,114.6816,115.2442,114.617,115.2166,108748.0
2018-12-21 09:30:00,124.18,126.64,124.18,126.62,294120.0,114.5432,116.8123,114.5432,116.7939,294120.0
2018-12-21 09:35:00,125.65,127.85,125.65,127.59,45028.0,115.8991,117.9284,115.8991,117.6886,45028.0
2018-12-21 09:40:00,127.41,127.98,126.59,126.59,28299.0,117.5225,118.0483,116.7662,116.7662,28299.0
2018-12-21 09:45:00,126.51,127.11,126.29,126.98,17514.0,116.6924,117.2458,116.4895,117.1259,17514.0
2018-12-21 09:50:00,126.98,128.12,126.9,127.63,61983.0,117.1259,118.1775,117.0521,117.7255,61983.0
2018-12-21 09:55:00,127.54,127.64,127.14,127.4,22005.0,117.6425,117.7347,117.2735,117.5133,22005.0
2018-12-21 10:00:00,127.31,127.35,126.92,127.21,34706.0,117.4303,117.4672,117.0706,117.3381,34706.0
2018-12-21 10:05:00,127.24,127.4,126.91,127.31,13273.0,117.3657,117.5133,117.0614,117.4303,13273.0
2018-12-21 10:10:00,127.36,128.42,127.36,128.36,25122.0,117.4764,118.4542,117.4764,118.3988,25122.0
2018-12-21 10:15:00,128.37,129.01,128.28,128.62,29156.0,118.4081,118.9984,118.325,118.6386,29156.0
2018-12-21 10:20:00,128.63,128.99,128.3,128.61,24496.0,118.6479,118.9799,118.3435,118.6294,24496.0
2018-12-21 10:25:00,128.53,128.55,128.14,128.29,9092.0,118.5556,118.5741,118.1959,118.3343,9092.0
2018-12-21 10:30:00,128.31,128.5,127.95,127.95,14991.0,118.3527,118.528,118.0206,118.0206,14991.0
2018-12-21 10:35:00,128.0,128.01,127.69,127.81,10459.0,118.0668,118.076,117.7808,117.8915,10459.0
2018-12-21 10:40:00,127.81,127.81,127.6,127.6,11611.0,117.8915,117.8915,117.6978,117.6978,11611.0
2018-12-21 10:45:00,127.6,127.8,127.54,127.63,13820.0,117.6978,117.8823,117.6425,117.7255,13820.0
2018-12-21 10:50:00,127.64,127.7,127.33,127.44,18393.0,117.7347,117.79,117.4488,117.5502,18393.0
2018-12-21 10:55:00,127.49,127.53,127.41,127.53,5041.0,117.5963,117.6332,117.5225,117.6332,5041.0
2018-12-21 11:00:00,127.6,127.6,127.23,127.31,12827.0,117.6978,117.6978,117.3565,117.4303,12827.0
2018-12-21 11:05:00,127.27,127.37,126.69,126.74,16032.0,117.3934,117.4857,116.8584,116.9045,16032.0
2018-12-21 11:10:00,126.76,126.98,126.76,126.84,7268.0,116.923,117.1259,116.923,116.9968,7268.0
2018-12-21 11:15:00,126.84,127.01,126.79,126.9,7635.0,116.9968,117.1536,116.9507,117.0521,7635.0
2018-12-21 11:20:00,126.96,127.1,126.9,126.9,34184.0,117.1075,117.2366,117.0521,117.0521,34184.0
2018-12-21 11:25:00,126.95,127.16,126.7,127.16,14282.0,117.0982,117.292,116.8676,117.292,14282.0
2018-12-21 11:30:00,127.1,127.22,126.88,126.98,18764.0,117.2366,117.3473,117.0337,117.1259,18764.0
2018-12-21 11:35:00,126.98,127.05,126.74,126.77,16718.0,117.1259,117.1905,116.9045,116.9322,16718.0
2018-12-21 11:40:00,126.74,126.89,126.61,126.79,12686.0,116.9045,117.0429,116.7846,116.9507,12686.0
2018-12-21 11:45:00,126.76,126.8,126.44,126.46,13233.0,116.923,116.9599,116.6278,116.6463,13233.0
2018-12-21 11:50:00,126.43,126.76,126.42,126.55,9890.0,116.6186,116.923,116.6094,116.7293,9890.0
2018-12-21 11:55:00,126.56,126.62,126.22,126.31,8551.0,116.7385,116.7939,116.4249,116.5079,8551.0
2018-12-21 12:00:00,126.33,126.51,126.22,126.5,14057.0,116.5264,116.6924,116.4249,116.6832,14057.0
2018-12-21 12:05:00,126.47,126.62,126.29,126.55,8538.0,116.6555,116.7939,116.4895,116.7293,8538.0
2018-12-21 12:10:00,126.54,126.56,126.37,126.45,14584.0,116.7201,116.7385,116.5633,116.637,14584.0
2018-12-21 12:15:00,126.47,126.62,126.26,126.34,15975.0,116.6555,116.7939,116.4618,116.5356,15975.0
2018-12-21 12:20:00,126.34,126.5,126.16,126.42,9380.0,116.5356,116.6832,116.3696,116.6094,9380.0
2018-12-21 12:25:00,126.39,126.42,126.13,126.2,11098.0,116.5817,116.6094,116.3419,116.4064,11098.0
2018-12-21 12:30:00,126.19,126.19,125.83,126.16,37908.0,116.3972,116.3972,116.0652,116.3696,37908.0
2018-12-21 12:35:00,126.2,126.46,126.04,126.41,12211.0,116.4064,116.6463,116.2589,116.6002,12211.0
2018-12-21 12:40:00,126.42,126.44,126.25,126.31,10439.0,116.6094,116.6278,116.4526,116.5079,10439.0
2018-12-21 12:45:00,126.31,126.74,126.31,126.41,15423.0,116.5079,116.9045,116.5079,116.6002,15423.0
2018-12-21 12:50:00,126.41,126.48,126.05,126.12,25903.0,116.6002,116.6647,116.2681,116.3327,25903.0
2018-12-21 12:55:00,126.1,126.25,125.71,125.71,11900.0,116.3142,116.4526,115.9545,115.9545,11900.0
2018-12-21 13:00:00,125.7,126.03,125.69,125.89,13904.0,115.9453,116.2496,115.936,116.1205,13904.0
2018-12-21 13:05:00,125.89,125.96,125.6,125.96,5843.0,116.1205,116.1851,115.853,116.1851,5843.0
2018-12-21 13:10:00,126.03,126.07,125.66,125.91,5228.0,116.2496,116.2865,115.9084,116.139,5228.0
2018-12-21 13:15:00,125.87,126.03,125.83,125.91,49410.0,116.1021,116.2496,116.0652,116.139,49410.0
2018-12-21 13:20:00,125.92,126.35,125.8,126.34,40147.0,116.1482,116.5448,116.0375,116.5356,40147.0
2018-12-21 13:25:00,126.28,126.49,126.19,126.23,3300.0,116.4802,116.6739,116.3972,116.4341,3300.0
2018-12-21 13:30:00,126.23,126.61,126.21,126.61,5625.0,116.4341,116.7846,116.4157,116.7846,5625.0
2018-12-21 13:35:00,126.61,126.62,126.4,126.61,16272.0,116.7846,116.7939,116.5909,116.7846,16272.0
2018-12-21 13:40:00,126.61,126.84,126.54,126.84,6727.0,116.7846,116.9968,116.7201,116.9968,6727.0
2018-12-21 13:45:00,126.79,126.81,126.54,126.66,18364.0,116.9507,116.9691,116.7201,116.8308,18364.0
2018-12-21 13:50:00,126.68,126.81,126.29,126.37,39781.0,116.8492,116.9691,116.4895,116.5633,39781.0
2018-12-21 13:55:00,126.43,126.49,126.34,126.49,7239.0,116.6186,116.6739,116.5356,116.6739,7239.0
2018-12-21 14:00:00,126.44,126.7,126.29,126.56,7812.0,116.6278,116.8676,116.4895,116.7385,7812.0
2018-12-21 14:05:00,126.52,126.64,126.37,126.41,5002.0,116.7016,116.8123,116.5633,116.6002,5002.0
2018-12-21 14:10:00,126.47,126.47,126.07,126.11,9792.0,116.6555,116.6555,116.2865,116.3234,9792.0
2018-12-21 14:15:00,126.17,126.56,126.12,126.56,10004.0,116.3788,116.7385,116.3327,116.7385,10004.0
2018-12-21 14:20:00,126.58,126.85,126.57,126.71,16395.0,116.757,117.006,116.7477,116.8769,16395.0
2018-12-21 14:25:00,126.74,126.83,126.51,126.65,10948.0,116.9045,116.9876,116.6924,116.8215,10948.0
2018-12-21 14:30:00,126.66,126.9,126.61,126.8,10976.0,116.8308,117.0521,116.7846,116.9599,10976.0
2018-12-21 14:35:00,126.77,127.04,126.77,126.9,11927.0,116.9322,117.1813,116.9322,117.0521,11927.0
2018-12-21 14:40:00,126.93,126.98,126.57,126.57,12418.0,117.0798,117.1259,116.7477,116.7477,12418.0
2018-12-21 14:45:00,126.64,126.76,126.55,126.75,19574.0,116.8123,116.923,116.7293,116.9138,19574.0
2018-12-21 14:50:00,126.77,127.03,126.66,126.66,11605.0,116.9322,117.172,116.8308,116.8308,11605.0
2018-12-21 14:55:00,126.7,126.82,126.53,126.72,14130.0,116.8676,116.9783,116.7108,116.8861,14130.0
2018-12-21 15:00:00,126.76,126.97,126.74,126.89,13895.0,116.923,117.1167,116.9045,117.0429,13895.0
2018-12-21 15:05:00,126.89,126.89,126.68,126.78,7165.0,117.0429,117.0429,116.8492,116.9414,7165.0
2018-12-21 15:10:00,126.79,126.8,126.25,126.29,13729.0,116.9507,116.9599,116.4526,116.4895,13729.0
2018-12-21 15:15:00,126.28,126.38,125.96,126.05,26786.0,116.4802,116.5725,116.1851,116.2681,26786.0
2018-12-21 15:20:00,125.99,126.17,125.9,125.96,22656.0,116.2127,116.3788,116.1297,116.1851,22656.0
2018-12-21 15:25:00,125.96,125.99,125.5,125.51,20070.0,116.1851,116.2127,115.7608,115.77,20070.0
2018-12-21 15:30:00,125.53,125.76,125.51,125.64,31945.0,115.7884,116.0006,115.77,115.8899,31945.0
2018-12-21 15:35:00,125.6,125.6,125.23,125.26,24693.0,115.853,115.853,115.5117,115.5394,24693.0
2018-12-21 15:40:00,125.24,125.64,125.24,125.5,43186.0,115.5209,115.8899,115.5209,115.7608,43186.0
2018-12-21 15:45:00,125.51,125.74,125.33,125.39,56133.0,115.77,115.9821,115.604,115.6593,56133.0
2018-12-21 15:50:00,125.35,125.66,125.21,125.41,37441.0,115.6224,115.9084,115.4933,115.6778,37441.0
2018-12-21 15:55:00,125.4,125.84,125.25,125.8,150565.0,115.6685,116.0744,115.5302,116.0375,150565.0
2018-12-24 09:30:00,125.34,125.36,124.29,124.39,22077.0,115.6132,115.6316,114.6447,114.7369,22077.0
2018-12-24 09:35:00,124.22,124.57,123.93,124.01,19157.0,114.5801,114.9029,114.3126,114.3864,19157.0
2018-12-24 09:40:00,123.88,124.12,123.47,123.47,8929.0,114.2665,114.4879,113.8883,113.8883,8929.0
2018-12-24 09:45:00,123.43,123.55,123.04,123.4,18965.0,113.8514,113.9621,113.4917,113.8237,18965.0
2018-12-24 09:50:00,123.4,123.41,122.6,122.68,21056.0,113.8237,113.833,113.0858,113.1596,21056.0
2018-12-24 09:55:00,122.73,123.31,122.63,123.31,13553.0,113.2057,113.7407,113.1135,113.7407,13553.0
2018-12-24 10:00:00,123.24,123.48,123.17,123.25,11329.0,113.6762,113.8975,113.6116,113.6854,11329.0
2018-12-24 10:05:00,123.33,123.4,122.04,122.13,20817.0,113.7592,113.8237,112.5693,112.6523,20817.0
2018-12-24 10:10:00,122.18,123.29,122.09,123.16,11138.0,112.6984,113.7223,112.6154,113.6024,11138.0
2018-12-24 10:15:00,123.17,123.34,122.95,123.14,14517.0,113.6116,113.7684,113.4087,113.5839,14517.0
2018-12-24 10:20:00,123.14,123.36,123.01,123.31,19947.0,113.5839,113.7868,113.464,113.7407,19947.0
2018-12-24 10:25:00,123.3,123.47,123.26,123.47,16010.0,113.7315,113.8883,113.6946,113.8883,16010.0
2018-12-24 10:30:00,123.5,123.65,123.34,123.41,21989.0,113.916,114.0543,113.7684,113.833,21989.0
2018-12-24 10:35:00,123.46,123.98,123.39,123.98,15214.0,113.8791,114.3587,113.8145,114.3587,15214.0
2018-12-24 10:40:00,124.02,124.38,123.95,124.1,16604.0,114.3956,114.7277,114.3311,114.4694,16604.0
2018-12-24 10:45:00,124.1,124.1,123.7,123.73,11649.0,114.4694,114.4694,114.1005,114.1281,11649.0
2018-12-24 10:50:00,123.81,123.82,123.62,123.62,10446.0,114.2019,114.2111,114.0267,114.0267,10446.0
2018-12-24 10:55:00,123.54,123.63,123.4,123.54,10684.0,113.9529,114.0359,113.8237,113.9529,10684.0
2018-12-24 11:00:00,123.53,123.78,122.87,122.87,14368.0,113.9437,114.1742,113.3349,113.3349,14368.0
2018-12-24 11:05:00,122.97,123.18,122.76,122.98,18548.0,113.4271,113.6208,113.2334,113.4363,18548.0
2018-12-24 11:10:00,122.88,123.01,122.72,122.96,9594.0,113.3441,113.464,113.1965,113.4179,9594.0
2018-12-24 11:15:00,122.94,122.95,122.48,122.84,15039.0,113.3994,113.4087,112.9751,113.3072,15039.0
2018-12-24 11:20:00,122.89,123.04,122.61,122.7,8041.0,113.3533,113.4917,113.095,113.1781,8041.0
2018-12-24 11:25:00,122.76,122.91,122.68,122.8,9666.0,113.2334,113.3718,113.1596,113.2703,9666.0
2018-12-24 11:30:00,122.84,123.27,122.84,123.2,6472.0,113.3072,113.7038,113.3072,113.6393,6472.0
2018-12-24 11:35:00,123.16,123.19,122.94,123.18,7191.0,113.6024,113.63,113.3994,113.6208,7191.0
2018-12-24 11:40:00,123.31,123.48,123.08,123.24,8597.0,113.7407,113.8975,113.5286,113.6762,8597.0
2018-12-24 11:45:00,123.22,123.22,122.83,122.97,11207.0,113.6577,113.6577,113.298,113.4271,11207.0
2018-12-24 11:50:00,122.93,123.28,122.89,123.24,6903.0,113.3902,113.7131,113.3533,113.6762,6903.0
2018-12-24 11:55:00,123.22,123.38,123.09,123.14,6942.0,113.6577,113.8053,113.5378,113.5839,6942.0
2018-12-24 12:00:00,123.18,123.45,123.08,123.39,10834.0,113.6208,113.8699,113.5286,113.8145,10834.0
2018-12-24 12:05:00,123.31,123.42,123.08,123.08,9425.0,113.7407,113.8422,113.5286,113.5286,9425.0
2018-12-24 12:10:00,123.08,123.24,122.91,123.15,10329.0,113.5286,113.6762,113.3718,113.5931,10329.0
2018-12-24 12:15:00,123.19,123.31,123.12,123.23,11301.0,113.63,113.7407,113.5655,113.6669,11301.0
2018-12-24 12:20:00,123.21,123.22,122.92,123.14,10812.0,113.6485,113.6577,113.381,113.5839,10812.0
2018-12-24 12:25:00,123.12,123.64,123.1,123.38,14010.0,113.5655,114.0451,113.547,113.8053,14010.0
2018-12-24 12:30:00,123.5,123.69,123.21,123.44,13480.0,113.916,114.0912,113.6485,113.8606,13480.0
2018-12-24 12:35:00,123.45,123.54,123.3,123.49,14928.0,113.8699,113.9529,113.7315,113.9068,14928.0
2018-12-24 12:40:00,123.47,123.59,123.29,123.47,16097.0,113.8883,113.999,113.7223,113.8883,16097.0
2018-12-24 12:45:00,123.46,123.46,122.94,123.05,14499.0,113.8791,113.8791,113.3994,113.5009,14499.0
2018-12-24 12:50:00,123.04,123.1,122.65,122.81,19509.0,113.4917,113.547,113.1319,113.2795,19509.0
2018-12-24 12:55:00,122.82,122.82,122.4,122.5,41362.0,113.2887,113.2887,112.9013,112.9936,41362.0
2018-12-26 09:30:00,123.08,123.46,122.81,123.06,26703.0,113.5286,113.8791,113.2795,113.5101,26703.0
2018-12-26 09:35:00,123.21,124.19,123.16,124.17,23315.0,113.6485,114.5524,113.6024,114.534,23315.0
2018-12-26 09:40:00,124.07,124.32,123.77,123.89,13806.0,114.4417,114.6723,114.165,114.2757,13806.0
2018-12-26 09:45:00,123.81,123.97,123.45,123.97,8807.0,114.2019,114.3495,113.8699,114.3495,8807.0
2018-12-26 09:50:00,124.0,124.31,123.89,123.91,16338.0,114.3772,114.6631,114.2757,114.2942,16338.0
2018-12-26 09:55:00,123.86,123.86,123.26,123.29,8307.0,114.248,114.248,113.6946,113.7223,8307.0
2018-12-26 10:00:00,123.22,123.33,123.09,123.14,11761.0,113.6577,113.7592,113.5378,113.5839,11761.0
2018-12-26 10:05:00,123.1,123.12,122.72,123.05,18552.0,113.547,113.5655,113.1965,113.5009,18552.0
2018-12-26 10:10:00,123.04,123.1,122.75,122.85,16148.0,113.4917,113.547,113.2242,113.3164,16148.0
2018-12-26 10:15:00,122.84,122.84,122.42,122.47,7757.0,113.3072,113.3072,112.9198,112.9659,7757.0
2018-12-26 10:20:00,122.46,123.2,122.46,123.12,10011.0,112.9567,113.6393,112.9567,113.5655,10011.0
2018-12-26 10:25:00,123.12,123.46,123.12,123.32,10425.0,113.5655,113.8791,113.5655,113.7499,10425.0
2018-12-26 10:30:00,123.34,123.68,123.34,123.61,15455.0,113.7684,114.082,113.7684,114.0174,15455.0
2018-12-26 10:35:00,123.52,123.58,123.15,123.15,6745.0,113.9344,113.9898,113.5931,113.5931,6745.0
2018-12-26 10:40:00,123.15,123.16,122.88,122.9,7680.0,113.5931,113.6024,113.3441,113.3625,7680.0
2018-12-26 10:45:00,122.93,123.1,122.32,122.44,22389.0,113.3902,113.547,112.8276,112.9382,22389.0
2018-12-26 10:50:00,122.44,122.56,121.63,121.86,27197.0,112.9382,113.0489,112.1911,112.4032,27197.0
2018-12-26 10:55:00,121.83,122.1,121.82,121.86,14091.0,112.3756,112.6246,112.3664,112.4032,14091.0
2018-12-26 11:00:00,121.92,122.53,121.88,122.38,9087.0,112.4586,113.0213,112.4217,112.8829,9087.0
2018-12-26 11:05:00,122.42,122.57,122.27,122.41,8328.0,112.9198,113.0582,112.7814,112.9106,8328.0
2018-12-26 11:10:00,122.47,122.64,122.38,122.47,6300.0,112.9659,113.1227,112.8829,112.9659,6300.0
2018-12-26 11:15:00,122.48,123.03,122.39,122.94,7322.0,112.9751,113.4825,112.8921,113.3994,7322.0
2018-12-26 11:20:00,122.97,123.02,122.79,122.82,6358.0,113.4271,113.4732,113.2611,113.2887,6358.0
2018-12-26 11:25:00,122.76,123.12,122.76,123.07,7141.0,113.2334,113.5655,113.2334,113.5193,7141.0
2018-12-26 11:30:00,123.06,123.16,122.91,122.91,6060.0,113.5101,113.6024,113.3718,113.3718,6060.0
2018-12-26 11:35:00,122.91,123.24,122.85,123.24,7070.0,113.3718,113.6762,113.3164,113.6762,7070.0
2018-12-26 11:40:00,123.24,123.55,123.24,123.5,16262.0,113.6762,113.9621,113.6762,113.916,16262.0
2018-12-26 11:45:00,123.44,123.54,123.22,123.48,10082.0,113.8606,113.9529,113.6577,113.8975,10082.0
2018-12-26 11:50:00,123.53,123.53,123.17,123.17,8987.0,113.9437,113.9437,113.6116,113.6116,8987.0
2018-12-26 11:55:00,123.24,123.55,123.24,123.51,4353.0,113.6762,113.9621,113.6762,113.9252,4353.0
2018-12-26 12:00:00,123.6,123.61,123.19,123.38,20537.0,114.0082,114.0174,113.63,113.8053,20537.0
2018-12-26 12:05:00,123.44,123.95,123.4,123.92,4562.0,113.8606,114.3311,113.8237,114.3034,4562.0
2018-12-26 12:10:00,123.84,124.33,123.81,124.33,6176.0,114.2296,114.6816,114.2019,114.6816,6176.0
2018-12-26 12:15:00,124.26,124.31,123.85,123.86,7434.0,114.617,114.6631,114.2388,114.248,7434.0
2018-12-26 12:20:00,123.89,123.98,123.74,123.85,7579.0,114.2757,114.3587,114.1374,114.2388,7579.0
2018-12-26 12:25:00,123.95,124.03,123.73,123.76,10531.0,114.3311,114.4048,114.1281,114.1558,10531.0
2018-12-26 12:30:00,123.82,123.98,123.74,123.94,5920.0,114.2111,114.3587,114.1374,114.3218,5920.0
2018-12-26 12:35:00,124.0,124.3,123.89,124.14,9321.0,114.3772,114.6539,114.2757,114.5063,9321.0
2018-12-26 12:40:00,124.17,124.22,123.97,124.15,7732.0,114.534,114.5801,114.3495,114.5155,7732.0
2018-12-26 12:45:00,124.19,124.33,124.05,124.1,9519.0,114.5524,114.6816,114.4233,114.4694,9519.0
2018-12-26 12:50:00,124.06,124.45,124.06,124.38,7744.0,114.4325,114.7923,114.4325,114.7277,7744.0
2018-12-26 12:55:00,124.47,124.6,124.2,124.33,9301.0,114.8107,114.9306,114.5617,114.6816,9301.0
2018-12-26 13:00:00,124.37,124.37,124.04,124.11,8345.0,114.7185,114.7185,114.4141,114.4786,8345.0
2018-12-26 13:05:00,124.02,124.08,123.82,123.98,8200.0,114.3956,114.451,114.2111,114.3587,8200.0
2018-12-26 13:10:00,124.06,124.07,123.76,123.85,12264.0,114.4325,114.4417,114.1558,114.2388,12264.0
2018-12-26 13:15:00,123.76,123.87,123.72,123.73,7801.0,114.1558,114.2573,114.1189,114.1281,7801.0
2018-12-26 13:20:00,123.7,123.97,123.67,123.89,6545.0,114.1005,114.3495,114.0728,114.2757,6545.0
2018-12-26 13:25:00,123.83,124.09,123.8,123.97,6222.0,114.2204,114.4602,114.1927,114.3495,6222.0
2018-12-26 13:30:00,124.01,124.12,123.96,124.03,5155.0,114.3864,114.4879,114.3403,114.4048,5155.0
2018-12-26 13:35:00,123.99,124.16,123.92,124.16,5081.0,114.368,114.5248,114.3034,114.5248,5081.0
2018-12-26 13:40:00,124.21,124.37,124.18,124.25,9316.0,114.5709,114.7185,114.5432,114.6078,9316.0
2018-12-26 13:45:00,124.27,124.4,124.25,124.39,4724.0,114.6262,114.7461,114.6078,114.7369,4724.0
2018-12-26 13:50:00,124.41,124.64,124.36,124.64,10513.0,114.7554,114.9675,114.7092,114.9675,10513.0
2018-12-26 13:55:00,124.78,124.97,124.73,124.97,5630.0,115.0966,115.2719,115.0505,115.2719,5630.0
2018-12-26 14:00:00,124.97,125.06,124.8,124.8,5953.0,115.2719,115.3549,115.1151,115.1151,5953.0
2018-12-26 14:05:00,124.81,124.96,124.72,124.9,6605.0,115.1243,115.2627,115.0413,115.2073,6605.0
2018-12-26 14:10:00,124.9,125.21,124.9,124.99,8620.0,115.2073,115.4933,115.2073,115.2903,8620.0
2018-12-26 14:15:00,125.05,125.21,124.59,124.59,14124.0,115.3457,115.4933,114.9214,114.9214,14124.0
2018-12-26 14:20:00,124.66,124.85,124.61,124.82,5521.0,114.986,115.1612,114.9398,115.1335,5521.0
2018-12-26 14:25:00,124.8,124.83,124.62,124.71,9383.0,115.1151,115.1428,114.9491,115.0321,9383.0
2018-12-26 14:30:00,124.76,125.18,124.76,125.06,7868.0,115.0782,115.4656,115.0782,115.3549,7868.0
2018-12-26 14:35:00,125.07,125.19,124.98,125.13,5521.0,115.3641,115.4748,115.2811,115.4195,5521.0
2018-12-26 14:40:00,125.18,125.18,124.76,124.89,12164.0,115.4656,115.4656,115.0782,115.1981,12164.0
2018-12-26 14:45:00,124.97,124.97,124.63,124.64,13000.0,115.2719,115.2719,114.9583,114.9675,13000.0
2018-12-26 14:50:00,124.64,124.9,124.64,124.85,11673.0,114.9675,115.2073,114.9675,115.1612,11673.0
2018-12-26 14:55:00,124.83,125.1,124.65,125.1,10424.0,115.1428,115.3918,114.9767,115.3918,10424.0
2018-12-26 15:00:00,125.03,125.13,124.9,125.03,8941.0,115.3272,115.4195,115.2073,115.3272,8941.0
2018-12-26 15:05:00,125.07,125.33,125.07,125.16,16560.0,115.3641,115.604,115.3641,115.4472,16560.0
2018-12-26 15:10:00,125.13,125.34,125.11,125.31,5059.0,115.4195,115.6132,115.401,115.5855,5059.0
2018-12-26 15:15:00,125.33,125.44,125.26,125.28,11703.0,115.604,115.7054,115.5394,115.5578,11703.0
2018-12-26 15:20:00,125.26,125.59,125.26,125.59,15524.0,115.5394,115.8438,115.5394,115.8438,15524.0
2018-12-26 15:25:00,125.55,125.61,125.47,125.56,6806.0,115.8069,115.8622,115.7331,115.8161,6806.0
2018-12-26 15:30:00,125.55,125.84,125.44,125.76,11174.0,115.8069,116.0744,115.7054,116.0006,11174.0
2018-12-26 15:35:00,125.74,126.12,125.68,126.11,20590.0,115.9821,116.3327,115.9268,116.3234,20590.0
2018-12-26 15:40:00,126.11,126.47,125.98,126.46,16987.0,116.3234,116.6555,116.2035,116.6463,16987.0
2018-12-26 15:45:00,126.48,126.6,126.21,126.26,20774.0,116.6647,116.7754,116.4157,116.4618,20774.0
2018-12-26 15:50:00,126.26,126.75,126.21,126.73,22606.0,116.4618,116.9138,116.4157,116.8953,22606.0
2018-12-26 15:55:00,126.75,126.92,126.68,126.9,50652.0,116.9138,117.0706,116.8492,117.0521,50652.0
2018-12-27 09:30:00,125.54,125.94,125.0,125.82,20197.0,115.7977,116.1666,115.2996,116.0559,20197.0
2018-12-27 09:35:00,125.82,125.82,125.26,125.51,20228.0,116.0559,116.0559,115.5394,115.77,20228.0
2018-12-27 09:40:00,125.57,125.57,125.02,125.02,10522.0,115.8253,115.8253,115.318,115.318,10522.0
2018-12-27 09:45:00,125.08,125.08,124.72,124.82,8110.0,115.3734,115.3734,115.0413,115.1335,8110.0
2018-12-27 09:50:00,124.78,124.86,124.58,124.72,9453.0,115.0966,115.1704,114.9122,115.0413,9453.0
2018-12-27 09:55:00,124.62,125.05,124.5,124.85,8876.0,114.9491,115.3457,114.8384,115.1612,8876.0
2018-12-27 10:00:00,124.83,125.45,124.76,125.22,9524.0,115.1428,115.7147,115.0782,115.5025,9524.0
2018-12-27 10:05:00,125.22,125.33,124.5,124.55,8161.0,115.5025,115.604,114.8384,114.8845,8161.0
2018-12-27 10:10:00,124.53,124.66,124.38,124.5,7653.0,114.866,114.986,114.7277,114.8384,7653.0
2018-12-27 10:15:00,124.59,124.81,124.51,124.52,15210.0,114.9214,115.1243,114.8476,114.8568,15210.0
2018-12-27 10:20:00,124.37,124.79,124.14,124.6,14302.0,114.7185,115.1059,114.5063,114.9306,14302.0
2018-12-27 10:25:00,124.67,124.92,124.51,124.64,7952.0,114.9952,115.2258,114.8476,114.9675,7952.0
2018-12-27 10:30:00,124.54,125.02,124.27,125.02,13048.0,114.8753,115.318,114.6262,115.318,13048.0
2018-12-27 10:35:00,125.03,125.45,124.89,125.11,6359.0,115.3272,115.7147,115.1981,115.401,6359.0
2018-12-27 10:40:00,125.06,125.85,125.06,125.79,8939.0,115.3549,116.0836,115.3549,116.0283,8939.0
2018-12-27 10:45:00,125.68,126.09,125.58,125.83,7570.0,115.9268,116.305,115.8346,116.0652,7570.0
2018-12-27 10:50:00,125.8,125.8,125.51,125.53,6064.0,116.0375,116.0375,115.77,115.7884,6064.0
2018-12-27 10:55:00,125.52,125.66,125.31,125.35,10740.0,115.7792,115.9084,115.5855,115.6224,10740.0
2018-12-27 11:00:00,125.32,125.41,125.11,125.15,7500.0,115.5947,115.6778,115.401,115.4379,7500.0
2018-12-27 11:05:00,125.18,125.23,124.99,125.2,6829.0,115.4656,115.5117,115.2903,115.4841,6829.0
2018-12-27 11:10:00,125.15,125.22,125.01,125.06,7692.0,115.4379,115.5025,115.3088,115.3549,7692.0
2018-12-27 11:15:00,125.1,125.35,125.09,125.35,7728.0,115.3918,115.6224,115.3826,115.6224,7728.0
2018-12-27 11:20:00,125.33,125.54,125.32,125.37,14367.0,115.604,115.7977,115.5947,115.6409,14367.0
2018-12-27 11:25:00,125.4,125.87,125.36,125.81,7860.0,115.6685,116.1021,115.6316,116.0467,7860.0
2018-12-27 11:30:00,125.79,126.17,125.74,125.9,19137.0,116.0283,116.3788,115.9821,116.1297,19137.0
2018-12-27 11:35:00,125.88,125.9,125.58,125.58,6319.0,116.1113,116.1297,115.8346,115.8346,6319.0
2018-12-27 11:40:00,125.55,125.56,125.24,125.4,9268.0,115.8069,115.8161,115.5209,115.6685,9268.0
2018-12-27 11:45:00,125.37,125.39,125.2,125.23,7064.0,115.6409,115.6593,115.4841,115.5117,7064.0
2018-12-27 11:50:00,125.3,125.47,125.29,125.38,8103.0,115.5763,115.7331,115.5671,115.6501,8103.0
2018-12-27 11:55:00,125.38,125.53,125.25,125.43,6908.0,115.6501,115.7884,115.5302,115.6962,6908.0
2018-12-27 12:00:00,125.41,125.41,125.09,125.09,8384.0,115.6778,115.6778,115.3826,115.3826,8384.0
2018-12-27 12:05:00,125.07,125.16,125.01,125.15,6200.0,115.3641,115.4472,115.3088,115.4379,6200.0
2018-12-27 12:10:00,125.09,125.16,124.99,125.1,4375.0,115.3826,115.4472,115.2903,115.3918,4375.0
2018-12-27 12:15:00,125.08,125.41,125.08,125.35,6893.0,115.3734,115.6778,115.3734,115.6224,6893.0
2018-12-27 12:20:00,125.32,125.42,125.23,125.42,4867.0,115.5947,115.687,115.5117,115.687,4867.0
2018-12-27 12:25:00,125.43,125.46,124.71,124.74,10503.0,115.6962,115.7239,115.0321,115.0598,10503.0
2018-12-27 12:30:00,124.72,124.84,124.65,124.78,7336.0,115.0413,115.152,114.9767,115.0966,7336.0
2018-12-27 12:35:00,124.83,124.94,124.72,124.9,5558.0,115.1428,115.2442,115.0413,115.2073,5558.0
2018-12-27 12:40:00,124.86,124.88,124.62,124.87,6679.0,115.1704,115.1889,114.9491,115.1797,6679.0
2018-12-27 12:45:00,124.89,125.19,124.76,125.02,6398.0,115.1981,115.4748,115.0782,115.318,6398.0
2018-12-27 12:50:00,125.01,125.43,124.99,125.43,4602.0,115.3088,115.6962,115.2903,115.6962,4602.0
2018-12-27 12:55:00,125.36,125.4,125.27,125.4,5304.0,115.6316,115.6685,115.5486,115.6685,5304.0
2018-12-27 13:00:00,125.3,125.42,125.21,125.37,5231.0,115.5763,115.687,115.4933,115.6409,5231.0
2018-12-27 13:05:00,125.41,125.85,125.41,125.82,4392.0,115.6778,116.0836,115.6778,116.0559,4392.0
2018-12-27 13:10:00,125.84,125.86,125.46,125.53,5846.0,116.0744,116.0928,115.7239,115.7884,5846.0
2018-12-27 13:15:00,125.52,125.54,125.28,125.28,3742.0,115.7792,115.7977,115.5578,115.5578,3742.0
2018-12-27 13:20:00,125.27,125.27,125.02,125.02,7921.0,115.5486,115.5486,115.318,115.318,7921.0
2018-12-27 13:25:00,125.07,125.17,124.88,124.91,9224.0,115.3641,115.4564,115.1889,115.2166,9224.0
2018-12-27 13:30:00,124.86,125.13,124.86,125.0,8143.0,115.1704,115.4195,115.1704,115.2996,8143.0
2018-12-27 13:35:00,124.99,124.99,124.9,124.96,5437.0,115.2903,115.2903,115.2073,115.2627,5437.0
2018-12-27 13:40:00,124.94,124.98,124.83,124.88,5357.0,115.2442,115.2811,115.1428,115.1889,5357.0
2018-12-27 13:45:00,124.88,124.95,124.56,124.6,7900.0,115.1889,115.2535,114.8937,114.9306,7900.0
2018-12-27 13:50:00,124.66,124.66,124.32,124.36,6283.0,114.986,114.986,114.6723,114.7092,6283.0
2018-12-27 13:55:00,124.32,124.52,124.32,124.5,6370.0,114.6723,114.8568,114.6723,114.8384,6370.0
2018-12-27 14:00:00,124.44,124.56,124.26,124.51,11744.0,114.783,114.8937,114.617,114.8476,11744.0
2018-12-27 14:05:00,124.51,124.64,124.16,124.16,13038.0,114.8476,114.9675,114.5248,114.5248,13038.0
2018-12-27 14:10:00,124.15,124.15,123.97,123.97,9323.0,114.5155,114.5155,114.3495,114.3495,9323.0
2018-12-27 14:15:00,123.97,123.97,123.68,123.88,14338.0,114.3495,114.3495,114.082,114.2665,14338.0
2018-12-27 14:20:00,123.89,124.11,123.84,124.0,6861.0,114.2757,114.4786,114.2296,114.3772,6861.0
2018-12-27 14:25:00,124.03,124.19,123.89,124.19,5902.0,114.4048,114.5524,114.2757,114.5524,5902.0
2018-12-27 14:30:00,124.22,124.26,124.13,124.24,6703.0,114.5801,114.617,114.4971,114.5986,6703.0
2018-12-27 14:35:00,124.22,124.45,124.21,124.45,8517.0,114.5801,114.7923,114.5709,114.7923,8517.0
2018-12-27 14:40:00,124.45,125.16,124.42,125.09,9707.0,114.7923,115.4472,114.7646,115.3826,9707.0
2018-12-27 14:45:00,125.11,125.17,124.86,124.99,8200.0,115.401,115.4564,115.1704,115.2903,8200.0
2018-12-27 14:50:00,124.97,125.72,124.94,125.57,7385.0,115.2719,115.9637,115.2442,115.8253,7385.0
2018-12-27 14:55:00,125.55,125.69,125.41,125.69,6726.0,115.8069,115.936,115.6778,115.936,6726.0
2018-12-27 15:00:00,125.73,125.75,125.2,125.32,10544.0,115.9729,115.9914,115.4841,115.5947,10544.0
2018-12-27 15:05:00,125.33,125.56,125.17,125.43,10619.0,115.604,115.8161,115.4564,115.6962,10619.0
2018-12-27 15:10:00,125.42,126.17,125.33,126.17,15577.0,115.687,116.3788,115.604,116.3788,15577.0
2018-12-27 15:15:00,126.19,126.25,125.99,126.07,10204.0,116.3972,116.4526,116.2127,116.2865,10204.0
2018-12-27 15:20:00,126.1,126.69,126.1,126.69,9268.0,116.3142,116.8584,116.3142,116.8584,9268.0
2018-12-27 15:25:00,126.69,127.15,126.56,127.15,12217.0,116.8584,117.2827,116.7385,117.2827,12217.0
2018-12-27 15:30:00,127.19,127.28,126.72,127.13,13799.0,117.3196,117.4026,116.8861,117.2643,13799.0
2018-12-27 15:35:00,127.17,127.64,127.17,127.57,14081.0,117.3012,117.7347,117.3012,117.6701,14081.0
2018-12-27 15:40:00,127.58,128.07,127.52,127.96,22933.0,117.6794,118.1313,117.624,118.0299,22933.0
2018-12-27 15:45:00,127.96,128.03,127.62,127.88,26246.0,118.0299,118.0944,117.7163,117.9561,26246.0
2018-12-27 15:50:00,127.82,127.86,127.24,127.42,24602.0,117.9007,117.9376,117.3657,117.5318,24602.0
2018-12-27 15:55:00,127.37,128.46,127.37,128.46,73702.0,117.4857,118.4911,117.4857,118.4911,73702.0
2018-12-28 09:30:00,128.77,129.77,128.77,129.65,18822.0,118.777,119.6994,118.777,119.5887,18822.0
2018-12-28 09:35:00,129.43,129.69,129.17,129.69,13719.0,119.3858,119.6256,119.146,119.6256,13719.0
2018-12-28 09:40:00,129.72,129.88,129.35,129.81,8400.0,119.6533,119.8009,119.312,119.7363,8400.0
2018-12-28 09:45:00,129.81,130.05,129.46,129.73,19363.0,119.7363,119.9577,119.4135,119.6625,19363.0
2018-12-28 09:50:00,129.62,130.08,129.44,130.01,7208.0,119.561,119.9853,119.395,119.9208,7208.0
2018-12-28 09:55:00,130.02,130.03,129.55,129.72,14248.0,119.93,119.9392,119.4965,119.6533,14248.0
2018-12-28 10:00:00,129.6,129.83,129.36,129.36,19696.0,119.5426,119.7547,119.3212,119.3212,19696.0
2018-12-28 10:05:00,129.44,129.91,129.44,129.82,5377.0,119.395,119.8285,119.395,119.7455,5377.0
2018-12-28 10:10:00,129.75,129.79,129.15,129.3,16972.0,119.681,119.7179,119.1275,119.2659,16972.0
2018-12-28 10:15:00,129.39,129.98,129.39,129.98,16689.0,119.3489,119.8931,119.3489,119.8931,16689.0
2018-12-28 10:20:00,129.96,130.3,129.79,129.9,26194.0,119.8747,120.1883,119.7179,119.8193,26194.0
2018-12-28 10:25:00,129.86,129.95,129.36,129.52,12767.0,119.7824,119.8654,119.3212,119.4688,12767.0
2018-12-28 10:30:00,129.46,129.62,128.93,128.93,11691.0,119.4135,119.561,118.9246,118.9246,11691.0
2018-12-28 10:35:00,128.99,128.99,128.24,128.53,12422.0,118.9799,118.9799,118.2881,118.5556,12422.0
2018-12-28 10:40:00,128.5,128.88,128.46,128.61,13747.0,118.528,118.8785,118.4911,118.6294,13747.0
2018-12-28 10:45:00,128.66,129.02,128.62,129.02,7796.0,118.6755,119.0076,118.6386,119.0076,7796.0
2018-12-28 10:50:00,129.09,129.56,129.09,129.19,12146.0,119.0722,119.5057,119.0722,119.1644,12146.0
2018-12-28 10:55:00,129.14,129.25,129.05,129.22,7409.0,119.1183,119.2198,119.0353,119.1921,7409.0
2018-12-28 11:00:00,129.23,129.23,128.81,128.85,10323.0,119.2013,119.2013,118.8139,118.8508,10323.0
2018-12-28 11:05:00,128.85,129.23,128.8,129.2,10646.0,118.8508,119.2013,118.8047,119.1736,10646.0
2018-12-28 11:10:00,129.16,129.17,128.79,128.84,10843.0,119.1367,119.146,118.7955,118.8416,10843.0
2018-12-28 11:15:00,128.74,129.31,128.48,128.52,23548.0,118.7493,119.2751,118.5095,118.5464,23548.0
2018-12-28 11:20:00,128.48,128.48,127.93,128.03,11261.0,118.5095,118.5095,118.0022,118.0944,11261.0
2018-12-28 11:25:00,128.01,128.26,127.9,128.23,11064.0,118.076,118.3066,117.9745,118.2789,11064.0
2018-12-28 11:30:00,128.26,128.56,128.24,128.51,9582.0,118.3066,118.5833,118.2881,118.5372,9582.0
2018-12-28 11:35:00,128.53,128.89,128.45,128.78,10472.0,118.5556,118.8877,118.4818,118.7862,10472.0
2018-12-28 11:40:00,128.78,128.79,128.58,128.63,3819.0,118.7862,118.7955,118.6018,118.6479,3819.0
2018-12-28 11:45:00,128.62,128.68,128.44,128.5,7090.0,118.6386,118.694,118.4726,118.528,7090.0
2018-12-28 11:50:00,128.6,128.83,128.5,128.76,6536.0,118.6202,118.8324,118.528,118.7678,6536.0
2018-12-28 11:55:00,128.79,128.91,128.63,128.63,8316.0,118.7955,118.9061,118.6479,118.6479,8316.0
2018-12-28 12:00:00,128.7,128.82,128.63,128.8,11876.0,118.7124,118.8231,118.6479,118.8047,11876.0
2018-12-28 12:05:00,128.73,128.73,128.36,128.36,16823.0,118.7401,118.7401,118.3988,118.3988,16823.0
2018-12-28 12:10:00,128.36,128.42,128.02,128.04,10176.0,118.3988,118.4542,118.0852,118.1037,10176.0
2018-12-28 12:15:00,128.08,128.11,127.39,127.4,20925.0,118.1406,118.1682,117.5041,117.5133,20925.0
2018-12-28 12:20:00,127.39,127.74,127.27,127.61,18460.0,117.5041,117.8269,117.3934,117.707,18460.0
2018-12-28 12:25:00,127.61,127.72,127.34,127.71,9164.0,117.707,117.8085,117.458,117.7993,9164.0
2018-12-28 12:30:00,127.71,127.78,127.55,127.72,8315.0,117.7993,117.8638,117.6517,117.8085,8315.0
2018-12-28 12:35:00,127.7,127.88,127.59,127.78,24742.0,117.79,117.9561,117.6886,117.8638,24742.0
2018-12-28 12:40:00,127.78,128.11,127.77,128.04,9937.0,117.8638,118.1682,117.8546,118.1037,9937.0
2018-12-28 12:45:00,127.99,128.1,127.89,127.89,6397.0,118.0575,118.159,117.9653,117.9653,6397.0
2018-12-28 12:50:00,127.92,127.98,127.68,127.98,6695.0,117.993,118.0483,117.7716,118.0483,6695.0
2018-12-28 12:55:00,127.92,127.92,127.6,127.62,15942.0,117.993,117.993,117.6978,117.7163,15942.0
2018-12-28 13:00:00,127.6,127.92,127.59,127.77,5221.0,117.6978,117.993,117.6886,117.8546,5221.0
2018-12-28 13:05:00,127.75,127.97,127.67,127.97,6814.0,117.8362,118.0391,117.7624,118.0391,6814.0
2018-12-28 13:10:00,127.99,128.19,127.95,128.09,7904.0,118.0575,118.242,118.0206,118.1498,7904.0
2018-12-28 13:15:00,128.16,128.19,127.88,127.92,8577.0,118.2143,118.242,117.9561,117.993,8577.0
2018-12-28 13:20:00,127.9,127.96,127.82,127.82,8374.0,117.9745,118.0299,117.9007,117.9007,8374.0
2018-12-28 13:25:00,127.86,127.98,127.77,127.98,4324.0,117.9376,118.0483,117.8546,118.0483,4324.0
2018-12-28 13:30:00,127.96,127.96,127.67,127.77,10079.0,118.0299,118.0299,117.7624,117.8546,10079.0
2018-12-28 13:35:00,127.79,127.91,127.76,127.84,6899.0,117.8731,117.9837,117.8454,117.9192,6899.0
2018-12-28 13:40:00,127.84,127.95,127.83,127.83,4422.0,117.9192,118.0206,117.91,117.91,4422.0
2018-12-28 13:45:00,127.84,128.37,127.83,128.34,7975.0,117.9192,118.4081,117.91,118.3804,7975.0
2018-12-28 13:50:00,128.34,128.53,128.22,128.25,9803.0,118.3804,118.5556,118.2697,118.2974,9803.0
2018-12-28 13:55:00,128.33,128.56,128.32,128.42,9707.0,118.3712,118.5833,118.3619,118.4542,9707.0
2018-12-28 14:00:00,128.48,128.78,128.45,128.74,8756.0,118.5095,118.7862,118.4818,118.7493,8756.0
2018-12-28 14:05:00,128.78,129.21,128.75,129.16,14975.0,118.7862,119.1829,118.7586,119.1367,14975.0
2018-12-28 14:10:00,129.15,129.4,128.99,129.37,13008.0,119.1275,119.3581,118.9799,119.3304,13008.0
2018-12-28 14:15:00,129.42,129.7,129.37,129.37,8820.0,119.3766,119.6348,119.3304,119.3304,8820.0
2018-12-28 14:20:00,129.36,129.45,129.11,129.44,12855.0,119.3212,119.4042,119.0906,119.395,12855.0
2018-12-28 14:25:00,129.44,129.62,129.27,129.36,11806.0,119.395,119.561,119.2382,119.3212,11806.0
2018-12-28 14:30:00,129.31,129.65,129.3,129.62,11888.0,119.2751,119.5887,119.2659,119.561,11888.0
2018-12-28 14:35:00,129.58,129.95,129.51,129.94,10285.0,119.5242,119.8654,119.4596,119.8562,10285.0
2018-12-28 14:40:00,129.97,130.1,129.88,130.04,8901.0,119.8839,120.0038,119.8009,119.9485,8901.0
2018-12-28 14:45:00,130.01,130.18,129.85,130.1,13061.0,119.9208,120.0776,119.7732,120.0038,13061.0
2018-12-28 14:50:00,130.06,130.26,130.02,130.15,12205.0,119.9669,120.1514,119.93,120.0499,12205.0
2018-12-28 14:55:00,130.18,130.34,130.08,130.22,8696.0,120.0776,120.2252,119.9853,120.1145,8696.0
2018-12-28 15:00:00,130.22,130.27,129.91,129.96,9715.0,120.1145,120.1606,119.8285,119.8747,9715.0
2018-12-28 15:05:00,129.9,129.9,129.27,129.4,10494.0,119.8193,119.8193,119.2382,119.3581,10494.0
2018-12-28 15:10:00,129.38,129.53,129.04,129.52,8786.0,119.3397,119.478,119.0261,119.4688,8786.0
2018-12-28 15:15:00,129.53,129.57,129.12,129.12,6814.0,119.478,119.5149,119.0998,119.0998,6814.0
2018-12-28 15:20:00,129.12,129.12,128.83,128.99,8705.0,119.0998,119.0998,118.8324,118.9799,8705.0
2018-12-28 15:25:00,129.05,129.1,128.31,128.5,16532.0,119.0353,119.0814,118.3527,118.528,16532.0
2018-12-28 15:30:00,128.53,128.61,128.28,128.5,18305.0,118.5556,118.6294,118.325,118.528,18305.0
2018-12-28 15:35:00,128.47,128.7,128.24,128.27,25634.0,118.5003,118.7124,118.2881,118.3158,25634.0
2018-12-28 15:40:00,128.27,128.43,128.14,128.14,26924.0,118.3158,118.4634,118.1959,118.1959,26924.0
2018-12-28 15:45:00,128.14,128.45,128.14,128.43,24021.0,118.1959,118.4818,118.1959,118.4634,24021.0
2018-12-28 15:50:00,128.43,128.61,128.24,128.26,23803.0,118.4634,118.6294,118.2881,118.3066,23803.0
2018-12-28 15:55:00,128.29,128.77,128.29,128.54,63474.0,118.3343,118.777,118.3343,118.5649,63474.0
2018-12-31 09:30:00,129.73,130.95,129.09,130.63,29708.0,119.6625,120.7878,119.0722,120.4927,29708.0
2018-12-31 09:35:00,130.47,130.79,130.17,130.6,12915.0,120.3451,120.6403,120.0684,120.465,12915.0
2018-12-31 09:40:00,130.62,130.83,129.83,129.83,12364.0,120.4834,120.6771,119.7547,119.7547,12364.0
2018-12-31 09:45:00,129.83,130.09,129.75,129.86,13194.0,119.7547,119.9946,119.681,119.7824,13194.0
2018-12-31 09:50:00,129.94,130.53,129.85,130.29,15704.0,119.8562,120.4004,119.7732,120.1791,15704.0
2018-12-31 09:55:00,130.27,130.64,130.02,130.21,16263.0,120.1606,120.5019,119.93,120.1053,16263.0
2018-12-31 10:00:00,130.28,130.71,130.17,130.56,22226.0,120.1698,120.5665,120.0684,120.4281,22226.0
2018-12-31 10:05:00,130.6,130.61,130.16,130.43,10758.0,120.465,120.4742,120.0591,120.3082,10758.0
2018-12-31 10:10:00,130.42,130.44,130.18,130.18,14347.0,120.299,120.3174,120.0776,120.0776,14347.0
2018-12-31 10:15:00,130.13,130.71,130.08,130.42,14297.0,120.0315,120.5665,119.9853,120.299,14297.0
2018-12-31 10:20:00,130.44,130.7,130.3,130.3,14247.0,120.3174,120.5572,120.1883,120.1883,14247.0
2018-12-31 10:25:00,130.32,130.33,130.2,130.28,10093.0,120.2067,120.2159,120.096,120.1698,10093.0
2018-12-31 10:30:00,130.25,130.37,130.08,130.14,15135.0,120.1422,120.2528,119.9853,120.0407,15135.0
2018-12-31 10:35:00,130.15,130.26,129.96,130.15,27295.0,120.0499,120.1514,119.8747,120.0499,27295.0
2018-12-31 10:40:00,130.13,130.21,129.96,130.06,14551.0,120.0315,120.1053,119.8747,119.9669,14551.0
2018-12-31 10:45:00,130.09,130.37,130.06,130.32,8526.0,119.9946,120.2528,119.9669,120.2067,8526.0
2018-12-31 10:50:00,130.3,130.33,130.0,130.21,11215.0,120.1883,120.2159,119.9116,120.1053,11215.0
2018-12-31 10:55:00,130.21,130.32,129.94,129.98,10009.0,120.1053,120.2067,119.8562,119.8931,10009.0
2018-12-31 11:00:00,130.03,130.54,130.02,130.48,13702.0,119.9392,120.4097,119.93,120.3543,13702.0
2018-12-31 11:05:00,130.49,130.5,130.12,130.12,11623.0,120.3635,120.3728,120.0222,120.0222,11623.0
2018-12-31 11:10:00,130.08,130.21,130.04,130.18,15014.0,119.9853,120.1053,119.9485,120.0776,15014.0
2018-12-31 11:15:00,130.18,130.31,130.12,130.16,15336.0,120.0776,120.1975,120.0222,120.0591,15336.0
2018-12-31 11:20:00,130.15,130.15,130.01,130.08,7392.0,120.0499,120.0499,119.9208,119.9853,7392.0
2018-12-31 11:25:00,130.06,130.32,130.06,130.23,17991.0,119.9669,120.2067,119.9669,120.1237,17991.0
2018-12-31 11:30:00,130.23,130.26,129.84,130.03,12177.0,120.1237,120.1514,119.764,119.9392,12177.0
2018-12-31 11:35:00,130.04,130.3,129.94,130.19,7425.0,119.9485,120.1883,119.8562,120.0868,7425.0
2018-12-31 11:40:00,130.1,130.15,129.92,129.99,7230.0,120.0038,120.0499,119.8378,119.9023,7230.0
2018-12-31 11:45:00,130.01,130.33,129.97,130.26,8742.0,119.9208,120.2159,119.8839,120.1514,8742.0
2018-12-31 11:50:00,130.25,130.49,130.19,130.46,6506.0,120.1422,120.3635,120.0868,120.3359,6506.0
2018-12-31 11:55:00,130.43,130.51,130.2,130.51,7976.0,120.3082,120.382,120.096,120.382,7976.0
2018-12-31 12:00:00,130.5,130.5,130.37,130.37,4735.0,120.3728,120.3728,120.2528,120.2528,4735.0
2018-12-31 12:05:00,130.36,130.36,130.09,130.11,5619.0,120.2436,120.2436,119.9946,120.013,5619.0
2018-12-31 12:10:00,130.11,130.18,129.95,130.07,9049.0,120.013,120.0776,119.8654,119.9761,9049.0
2018-12-31 12:15:00,130.04,130.1,129.92,130.06,9962.0,119.9485,120.0038,119.8378,119.9669,9962.0
2018-12-31 12:20:00,130.08,130.26,130.08,130.21,9134.0,119.9853,120.1514,119.9853,120.1053,9134.0
2018-12-31 12:25:00,130.19,130.31,130.15,130.31,6922.0,120.0868,120.1975,120.0499,120.1975,6922.0
2018-12-31 12:30:00,130.36,130.47,130.22,130.47,7043.0,120.2436,120.3451,120.1145,120.3451,7043.0
2018-12-31 12:35:00,130.48,130.55,130.4,130.46,6677.0,120.3543,120.4189,120.2805,120.3359,6677.0
2018-12-31 12:40:00,130.44,130.48,130.32,130.48,5555.0,120.3174,120.3543,120.2067,120.3543,5555.0
2018-12-31 12:45:00,130.5,130.5,130.34,130.34,4306.0,120.3728,120.3728,120.2252,120.2252,4306.0
2018-12-31 12:50:00,130.32,130.35,130.24,130.26,4461.0,120.2067,120.2344,120.1329,120.1514,4461.0
2018-12-31 12:55:00,130.33,130.33,129.99,129.99,4222.0,120.2159,120.2159,119.9023,119.9023,4222.0
2018-12-31 13:00:00,130.06,130.2,130.06,130.11,4284.0,119.9669,120.096,119.9669,120.013,4284.0
2018-12-31 13:05:00,130.11,130.26,130.09,130.1,7861.0,120.013,120.1514,119.9946,120.0038,7861.0
2018-12-31 13:10:00,130.04,130.29,130.04,130.09,6400.0,119.9485,120.1791,119.9485,119.9946,6400.0
2018-12-31 13:15:00,130.06,130.29,130.02,130.21,5896.0,119.9669,120.1791,119.93,120.1053,5896.0
2018-12-31 13:20:00,130.23,130.24,130.15,130.23,5922.0,120.1237,120.1329,120.0499,120.1237,5922.0
2018-12-31 13:25:00,130.2,130.29,130.2,130.29,4557.0,120.096,120.1791,120.096,120.1791,4557.0
2018-12-31 13:30:00,130.3,130.41,130.19,130.28,7721.0,120.1883,120.2897,120.0868,120.1698,7721.0
2018-12-31 13:35:00,130.29,130.36,130.13,130.15,3638.0,120.1791,120.2436,120.0315,120.0499,3638.0
2018-12-31 13:40:00,130.16,130.18,129.97,129.97,7624.0,120.0591,120.0776,119.8839,119.8839,7624.0
2018-12-31 13:45:00,129.98,130.08,129.93,130.05,8616.0,119.8931,119.9853,119.847,119.9577,8616.0
2018-12-31 13:50:00,130.06,130.1,129.94,130.02,4619.0,119.9669,120.0038,119.8562,119.93,4619.0
2018-12-31 13:55:00,129.99,130.05,129.94,129.97,3300.0,119.9023,119.9577,119.8562,119.8839,3300.0
2018-12-31 14:00:00,129.91,129.91,129.66,129.68,3973.0,119.8285,119.8285,119.5979,119.6164,3973.0
2018-12-31 14:05:00,129.71,129.85,129.71,129.77,5672.0,119.6441,119.7732,119.6441,119.6994,5672.0
2018-12-31 14:10:00,129.74,129.86,129.58,129.58,4844.0,119.6717,119.7824,119.5242,119.5242,4844.0
2018-12-31 14:15:00,129.62,129.86,129.48,129.81,8112.0,119.561,119.7824,119.4319,119.7363,8112.0
2018-12-31 14:20:00,129.77,129.77,129.24,129.43,9155.0,119.6994,119.6994,119.2105,119.3858,9155.0
2018-12-31 14:25:00,129.49,129.51,129.34,129.45,5211.0,119.4411,119.4596,119.3028,119.4042,5211.0
2018-12-31 14:30:00,129.41,129.55,129.39,129.4,7578.0,119.3673,119.4965,119.3489,119.3581,7578.0
2018-12-31 14:35:00,129.38,129.51,129.38,129.5,2585.0,119.3397,119.4596,119.3397,119.4504,2585.0
2018-12-31 14:40:00,129.49,129.65,129.47,129.65,3066.0,119.4411,119.5887,119.4227,119.5887,3066.0
2018-12-31 14:45:00,129.69,129.9,129.62,129.77,5000.0,119.6256,119.8193,119.561,119.6994,5000.0
2018-12-31 14:50:00,129.77,130.14,129.77,129.97,3480.0,119.6994,120.0407,119.6994,119.8839,3480.0
2018-12-31 14:55:00,129.96,129.99,129.7,129.7,6336.0,119.8747,119.9023,119.6348,119.6348,6336.0
2018-12-31 15:00:00,129.7,129.96,129.7,129.74,6918.0,119.6348,119.8747,119.6348,119.6717,6918.0
2018-12-31 15:05:00,129.72,129.9,129.6,129.6,7029.0,119.6533,119.8193,119.5426,119.5426,7029.0
2018-12-31 15:10:00,129.65,129.8,129.55,129.67,3980.0,119.5887,119.7271,119.4965,119.6072,3980.0
2018-12-31 15:15:00,129.62,129.63,129.45,129.63,4721.0,119.561,119.5703,119.4042,119.5703,4721.0
2018-12-31 15:20:00,129.6,129.7,129.46,129.49,8455.0,119.5426,119.6348,119.4135,119.4411,8455.0
2018-12-31 15:25:00,129.53,129.83,129.53,129.65,6504.0,119.478,119.7547,119.478,119.5887,6504.0
2018-12-31 15:30:00,129.69,130.08,129.68,129.98,8652.0,119.6256,119.9853,119.6164,119.8931,8652.0
2018-12-31 15:35:00,129.99,130.0,129.78,129.87,11931.0,119.9023,119.9116,119.7086,119.7916,11931.0
2018-12-31 15:40:00,129.85,130.02,129.77,129.93,16860.0,119.7732,119.93,119.6994,119.847,16860.0
2018-12-31 15:45:00,129.94,130.08,129.52,129.59,13531.0,119.8562,119.9853,119.4688,119.5334,13531.0
2018-12-31 15:50:00,129.62,129.71,129.42,129.43,17531.0,119.561,119.6441,119.3766,119.3858,17531.0
2018-12-31 15:55:00,129.49,130.1,129.16,130.1,73882.0,119.4411,120.0038,119.1367,120.0038,73882.0
2019-01-02 09:30:00,129.9,130.53,129.47,129.71,42287.0,119.8193,120.4004,119.4227,119.6441,42287.0
2019-01-02 09:35:00,129.65,130.59,129.47,130.59,35699.0,119.5887,120.4558,119.4227,120.4558,35699.0
2019-01-02 09:40:00,130.51,131.06,130.44,130.82,22518.0,120.382,120.8893,120.3174,120.6679,22518.0
2019-01-02 09:45:00,130.86,131.3,130.67,131.13,26777.0,120.7048,121.1107,120.5296,120.9539,26777.0
2019-01-02 09:50:00,131.14,131.51,131.01,131.01,14589.0,120.9631,121.3044,120.8432,120.8432,14589.0
2019-01-02 09:55:00,131.1,131.56,131.01,131.36,17468.0,120.9262,121.3505,120.8432,121.166,17468.0
2019-01-02 10:00:00,131.43,131.52,130.56,130.68,13610.0,121.2306,121.3136,120.4281,120.5388,13610.0
2019-01-02 10:05:00,130.79,131.62,130.76,131.41,18866.0,120.6403,121.4058,120.6126,121.2121,18866.0
2019-01-02 10:10:00,131.5,131.71,131.37,131.4,11160.0,121.2952,121.4889,121.1752,121.2029,11160.0
2019-01-02 10:15:00,131.37,131.52,130.84,130.85,7022.0,121.1752,121.3136,120.6864,120.6956,7022.0
2019-01-02 10:20:00,130.98,131.09,130.85,130.92,18501.0,120.8155,120.917,120.6956,120.7602,18501.0
2019-01-02 10:25:00,130.95,131.25,130.6,130.62,23390.0,120.7878,121.0646,120.465,120.4834,23390.0
2019-01-02 10:30:00,130.62,130.78,130.54,130.54,7713.0,120.4834,120.631,120.4097,120.4097,7713.0
2019-01-02 10:35:00,130.62,131.1,130.61,130.97,17071.0,120.4834,120.9262,120.4742,120.8063,17071.0
2019-01-02 10:40:00,130.97,131.31,130.91,131.25,10359.0,120.8063,121.1199,120.7509,121.0646,10359.0
2019-01-02 10:45:00,131.28,131.32,131.07,131.13,10406.0,121.0922,121.1291,120.8985,120.9539,10406.0
2019-01-02 10:50:00,131.12,131.79,131.07,131.75,27155.0,120.9446,121.5626,120.8985,121.5258,27155.0
2019-01-02 10:55:00,131.76,131.99,131.6,131.6,20191.0,121.535,121.7471,121.3874,121.3874,20191.0
2019-01-02 11:00:00,131.65,131.69,131.46,131.59,7791.0,121.4335,121.4704,121.2583,121.3782,7791.0
2019-01-02 11:05:00,131.68,132.02,131.68,132.01,19872.0,121.4612,121.7748,121.4612,121.7656,19872.0
2019-01-02 11:10:00,132.01,132.2,131.87,132.15,7089.0,121.7656,121.9408,121.6364,121.8947,7089.0
2019-01-02 11:15:00,132.21,132.35,132.04,132.3,8605.0,121.9501,122.0792,121.7932,122.0331,8605.0
2019-01-02 11:20:00,132.36,132.46,132.07,132.19,10991.0,122.0884,122.1807,121.8209,121.9316,10991.0
2019-01-02 11:25:00,132.15,132.22,131.61,131.61,9652.0,121.8947,121.9593,121.3966,121.3966,9652.0
2019-01-02 11:30:00,131.62,131.75,131.47,131.73,8163.0,121.4058,121.5258,121.2675,121.5073,8163.0
2019-01-02 11:35:00,131.76,131.85,131.55,131.67,14204.0,121.535,121.618,121.3413,121.452,14204.0
2019-01-02 11:40:00,131.69,132.17,131.69,132.17,9710.0,121.4704,121.9132,121.4704,121.9132,9710.0
2019-01-02 11:45:00,132.16,132.21,131.91,132.01,13950.0,121.9039,121.9501,121.6733,121.7656,13950.0
2019-01-02 11:50:00,131.96,131.99,131.61,131.62,11811.0,121.7195,121.7471,121.3966,121.4058,11811.0
2019-01-02 11:55:00,131.62,131.87,131.54,131.56,7261.0,121.4058,121.6364,121.332,121.3505,7261.0
2019-01-02 12:00:00,131.6,131.62,131.2,131.26,14991.0,121.3874,121.4058,121.0184,121.0738,14991.0
2019-01-02 12:05:00,131.22,131.47,131.04,131.44,12055.0,121.0369,121.2675,120.8708,121.2398,12055.0
2019-01-02 12:10:00,131.48,131.59,131.41,131.48,9887.0,121.2767,121.3782,121.2121,121.2767,9887.0
2019-01-02 12:15:00,131.41,131.41,131.2,131.24,6137.0,121.2121,121.2121,121.0184,121.0553,6137.0
2019-01-02 12:20:00,131.25,131.26,130.99,131.05,3108.0,121.0646,121.0738,120.8247,120.8801,3108.0
2019-01-02 12:25:00,131.04,131.06,130.96,130.96,5709.0,120.8708,120.8893,120.7971,120.7971,5709.0
2019-01-02 12:30:00,130.94,131.02,130.88,131.01,6131.0,120.7786,120.8524,120.7233,120.8432,6131.0
2019-01-02 12:35:00,130.99,131.36,130.97,131.36,21005.0,120.8247,121.166,120.8063,121.166,21005.0
2019-01-02 12:40:00,131.44,131.53,131.37,131.39,5501.0,121.2398,121.3228,121.1752,121.1937,5501.0
2019-01-02 12:45:00,131.4,131.62,131.39,131.42,11719.0,121.2029,121.4058,121.1937,121.2214,11719.0
2019-01-02 12:50:00,131.45,131.56,131.43,131.49,10100.0,121.249,121.3505,121.2306,121.2859,10100.0
2019-01-02 12:55:00,131.52,131.78,131.45,131.66,8503.0,121.3136,121.5534,121.249,121.4427,8503.0
2019-01-02 13:00:00,131.65,131.8,131.64,131.73,8925.0,121.4335,121.5719,121.4243,121.5073,8925.0
2019-01-02 13:05:00,131.74,132.0,131.74,131.94,8063.0,121.5165,121.7563,121.5165,121.701,8063.0
2019-01-02 13:10:00,131.92,131.92,131.7,131.7,8333.0,121.6826,121.6826,121.4796,121.4796,8333.0
2019-01-02 13:15:00,131.68,131.84,131.68,131.84,6010.0,121.4612,121.6088,121.4612,121.6088,6010.0
2019-01-02 13:20:00,131.85,131.93,131.8,131.89,6309.0,121.618,121.6918,121.5719,121.6549,6309.0
2019-01-02 13:25:00,131.86,132.03,131.8,131.92,8181.0,121.6272,121.784,121.5719,121.6826,8181.0
2019-01-02 13:30:00,131.95,132.1,131.9,132.03,9048.0,121.7102,121.8486,121.6641,121.784,9048.0
2019-01-02 13:35:00,132.01,132.04,131.78,131.78,7066.0,121.7656,121.7932,121.5534,121.5534,7066.0
2019-01-02 13:40:00,131.77,131.94,131.74,131.9,6691.0,121.5442,121.701,121.5165,121.6641,6691.0
2019-01-02 13:45:00,131.9,132.01,131.88,131.99,7406.0,121.6641,121.7656,121.6457,121.7471,7406.0
2019-01-02 13:50:00,131.98,131.99,131.85,131.89,7311.0,121.7379,121.7471,121.618,121.6549,7311.0
2019-01-02 13:55:00,131.86,132.14,131.86,132.14,8364.0,121.6272,121.8855,121.6272,121.8855,8364.0
2019-01-02 14:00:00,132.08,132.08,131.74,131.84,8024.0,121.8301,121.8301,121.5165,121.6088,8024.0
2019-01-02 14:05:00,131.84,131.84,131.4,131.57,11104.0,121.6088,121.6088,121.2029,121.3597,11104.0
2019-01-02 14:10:00,131.53,131.57,131.37,131.57,8881.0,121.3228,121.3597,121.1752,121.3597,8881.0
2019-01-02 14:15:00,131.58,131.86,131.52,131.7,10508.0,121.3689,121.6272,121.3136,121.4796,10508.0
2019-01-02 14:20:00,131.65,131.93,131.62,131.88,10200.0,121.4335,121.6918,121.4058,121.6457,10200.0
2019-01-02 14:25:00,131.87,131.87,131.59,131.59,9546.0,121.6364,121.6364,121.3782,121.3782,9546.0
2019-01-02 14:30:00,131.6,132.05,131.6,131.96,22217.0,121.3874,121.8025,121.3874,121.7195,22217.0
2019-01-02 14:35:00,131.97,132.07,131.86,131.94,9339.0,121.7287,121.8209,121.6272,121.701,9339.0
2019-01-02 14:40:00,131.93,131.94,131.67,131.8,11925.0,121.6918,121.701,121.452,121.5719,11925.0
2019-01-02 14:45:00,131.77,131.87,131.6,131.87,7957.0,121.5442,121.6364,121.3874,121.6364,7957.0
2019-01-02 14:50:00,131.84,131.86,131.71,131.72,11971.0,121.6088,121.6272,121.4889,121.4981,11971.0
2019-01-02 14:55:00,131.73,131.83,131.66,131.66,10347.0,121.5073,121.5995,121.4427,121.4427,10347.0
2019-01-02 15:00:00,131.66,131.95,131.56,131.67,16498.0,121.4427,121.7102,121.3505,121.452,16498.0
2019-01-02 15:05:00,131.69,131.77,131.57,131.6,10862.0,121.4704,121.5442,121.3597,121.3874,10862.0
2019-01-02 15:10:00,131.57,131.81,131.44,131.81,9526.0,121.3597,121.5811,121.2398,121.5811,9526.0
2019-01-02 15:15:00,131.8,131.86,131.39,131.55,22153.0,121.5719,121.6272,121.1937,121.3413,22153.0
2019-01-02 15:20:00,131.54,131.91,131.5,131.91,25977.0,121.332,121.6733,121.2952,121.6733,25977.0
2019-01-02 15:25:00,131.91,132.01,131.76,131.88,14756.0,121.6733,121.7656,121.535,121.6457,14756.0
2019-01-02 15:30:00,131.88,131.88,131.51,131.52,18222.0,121.6457,121.6457,121.3044,121.3136,18222.0
2019-01-02 15:35:00,131.55,131.65,131.32,131.33,16828.0,121.3413,121.4335,121.1291,121.1383,16828.0
2019-01-02 15:40:00,131.31,131.41,131.23,131.32,24536.0,121.1199,121.2121,121.0461,121.1291,24536.0
2019-01-02 15:45:00,131.28,131.58,131.24,131.37,28176.0,121.0922,121.3689,121.0553,121.1752,28176.0
2019-01-02 15:50:00,131.37,131.64,131.36,131.56,28253.0,121.1752,121.4243,121.166,121.3505,28253.0
2019-01-02 15:55:00,131.56,132.16,131.55,131.92,76219.0,121.3505,121.9039,121.3413,121.6826,76219.0
2019-01-03 09:30:00,130.01,130.88,128.82,129.39,111608.0,119.9208,120.7233,118.8231,119.3489,111608.0
2019-01-03 09:35:00,129.31,129.64,128.75,128.97,70543.0,119.2751,119.5795,118.7586,118.9615,70543.0
2019-01-03 09:40:00,128.78,129.3,128.2,129.07,40249.0,118.7862,119.2659,118.2512,119.0537,40249.0
2019-01-03 09:45:00,129.05,129.11,128.79,128.99,24404.0,119.0353,119.0906,118.7955,118.9799,24404.0
2019-01-03 09:50:00,128.94,129.07,128.24,128.29,83417.0,118.9338,119.0537,118.2881,118.3343,83417.0
2019-01-03 09:55:00,128.37,128.68,128.06,128.52,22148.0,118.4081,118.694,118.1221,118.5464,22148.0
2019-01-03 10:00:00,128.48,128.67,127.33,127.34,37144.0,118.5095,118.6848,117.4488,117.458,37144.0
2019-01-03 10:05:00,127.47,127.84,127.31,127.58,36758.0,117.5779,117.9192,117.4303,117.6794,36758.0
2019-01-03 10:10:00,127.58,127.85,126.84,127.08,49059.0,117.6794,117.9284,116.9968,117.2182,49059.0
2019-01-03 10:15:00,127.1,127.24,126.64,127.23,29166.0,117.2366,117.3657,116.8123,117.3565,29166.0
2019-01-03 10:20:00,127.23,127.51,127.18,127.42,17954.0,117.3565,117.6148,117.3104,117.5318,17954.0
2019-01-03 10:25:00,127.36,127.6,127.3,127.42,22620.0,117.4764,117.6978,117.4211,117.5318,22620.0
2019-01-03 10:30:00,127.34,127.48,126.97,127.48,14100.0,117.458,117.5871,117.1167,117.5871,14100.0
2019-01-03 10:35:00,127.61,127.61,127.13,127.14,17494.0,117.707,117.707,117.2643,117.2735,17494.0
2019-01-03 10:40:00,127.24,127.41,126.5,126.74,63651.0,117.3657,117.5225,116.6832,116.9045,63651.0
2019-01-03 10:45:00,126.75,127.1,126.66,126.68,15068.0,116.9138,117.2366,116.8308,116.8492,15068.0
2019-01-03 10:50:00,126.62,126.71,126.37,126.49,19132.0,116.7939,116.8769,116.5633,116.6739,19132.0
2019-01-03 10:55:00,126.58,127.01,126.5,126.79,24812.0,116.757,117.1536,116.6832,116.9507,24812.0
2019-01-03 11:00:00,126.83,126.88,126.46,126.83,24028.0,116.9876,117.0337,116.6463,116.9876,24028.0
2019-01-03 11:05:00,126.76,126.76,126.12,126.36,16574.0,116.923,116.923,116.3327,116.554,16574.0
2019-01-03 11:10:00,126.36,126.88,126.35,126.75,43705.0,116.554,117.0337,116.5448,116.9138,43705.0
2019-01-03 11:15:00,126.76,126.94,126.75,126.91,33762.0,116.923,117.089,116.9138,117.0614,33762.0
2019-01-03 11:20:00,126.87,127.06,126.77,126.91,29008.0,117.0245,117.1997,116.9322,117.0614,29008.0
2019-01-03 11:25:00,126.89,126.96,126.82,126.82,23488.0,117.0429,117.1075,116.9783,116.9783,23488.0
2019-01-03 11:30:00,126.82,127.03,126.61,126.8,36165.0,116.9783,117.172,116.7846,116.9599,36165.0
2019-01-03 11:35:00,126.84,127.71,126.84,127.68,32728.0,116.9968,117.7993,116.9968,117.7716,32728.0
2019-01-03 11:40:00,127.72,128.63,127.72,128.41,27953.0,117.8085,118.6479,117.8085,118.4449,27953.0
2019-01-03 11:45:00,128.4,128.53,127.89,127.89,16196.0,118.4357,118.5556,117.9653,117.9653,16196.0
2019-01-03 11:50:00,127.92,128.17,127.65,127.82,27780.0,117.993,118.2236,117.7439,117.9007,27780.0
2019-01-03 11:55:00,127.83,128.0,127.58,127.9,17339.0,117.91,118.0668,117.6794,117.9745,17339.0
2019-01-03 12:00:00,127.87,128.18,127.79,127.84,24930.0,117.9469,118.2328,117.8731,117.9192,24930.0
2019-01-03 12:05:00,127.85,127.88,127.65,127.69,21361.0,117.9284,117.9561,117.7439,117.7808,21361.0
2019-01-03 12:10:00,127.72,127.74,127.41,127.51,24877.0,117.8085,117.8269,117.5225,117.6148,24877.0
2019-01-03 12:15:00,127.51,127.54,127.07,127.21,12688.0,117.6148,117.6425,117.2089,117.3381,12688.0
2019-01-03 12:20:00,127.2,127.49,127.2,127.36,8490.0,117.3288,117.5963,117.3288,117.4764,8490.0
2019-01-03 12:25:00,127.35,127.39,126.9,127.21,10390.0,117.4672,117.5041,117.0521,117.3381,10390.0
2019-01-03 12:30:00,127.23,127.45,127.11,127.19,13416.0,117.3565,117.5594,117.2458,117.3196,13416.0
2019-01-03 12:35:00,127.2,127.2,126.7,127.0,8478.0,117.3288,117.3288,116.8676,117.1444,8478.0
2019-01-03 12:40:00,127.0,127.06,126.87,126.93,11397.0,117.1444,117.1997,117.0245,117.0798,11397.0
2019-01-03 12:45:00,126.95,127.05,126.9,126.95,7994.0,117.0982,117.1905,117.0521,117.0982,7994.0
2019-01-03 12:50:00,127.0,127.2,126.98,127.14,11639.0,117.1444,117.3288,117.1259,117.2735,11639.0
2019-01-03 12:55:00,127.14,127.2,126.75,126.92,21229.0,117.2735,117.3288,116.9138,117.0706,21229.0
2019-01-03 13:00:00,126.91,126.92,126.56,126.61,33111.0,117.0614,117.0706,116.7385,116.7846,33111.0
2019-01-03 13:05:00,126.56,126.82,126.56,126.64,13493.0,116.7385,116.9783,116.7385,116.8123,13493.0
2019-01-03 13:10:00,126.64,126.91,126.57,126.9,29831.0,116.8123,117.0614,116.7477,117.0521,29831.0
2019-01-03 13:15:00,126.9,126.9,125.99,125.99,23336.0,117.0521,117.0521,116.2127,116.2127,23336.0
2019-01-03 13:20:00,125.97,126.41,125.92,126.41,8112.0,116.1943,116.6002,116.1482,116.6002,8112.0
2019-01-03 13:25:00,126.36,126.66,126.35,126.59,41690.0,116.554,116.8308,116.5448,116.7662,41690.0
2019-01-03 13:30:00,126.59,126.59,126.18,126.2,19339.0,116.7662,116.7662,116.388,116.4064,19339.0
2019-01-03 13:35:00,126.17,126.36,126.03,126.28,30432.0,116.3788,116.554,116.2496,116.4802,30432.0
2019-01-03 13:40:00,126.25,126.4,126.19,126.36,12513.0,116.4526,116.5909,116.3972,116.554,12513.0
2019-01-03 13:45:00,126.32,126.32,125.88,125.89,9139.0,116.5171,116.5171,116.1113,116.1205,9139.0
2019-01-03 13:50:00,125.91,126.12,125.77,125.89,15603.0,116.139,116.3327,116.0098,116.1205,15603.0
2019-01-03 13:55:00,125.85,126.02,125.78,125.92,10482.0,116.0836,116.2404,116.019,116.1482,10482.0
2019-01-03 14:00:00,125.91,126.2,125.9,125.91,12346.0,116.139,116.4064,116.1297,116.139,12346.0
2019-01-03 14:05:00,125.97,126.05,125.83,125.97,25632.0,116.1943,116.2681,116.0652,116.1943,25632.0
2019-01-03 14:10:00,125.97,126.19,125.89,126.03,27202.0,116.1943,116.3972,116.1205,116.2496,27202.0
2019-01-03 14:15:00,126.03,126.18,125.9,126.11,10231.0,116.2496,116.388,116.1297,116.3234,10231.0
2019-01-03 14:20:00,126.12,126.2,125.97,125.99,9038.0,116.3327,116.4064,116.1943,116.2127,9038.0
2019-01-03 14:25:00,125.96,126.11,125.76,126.06,15610.0,116.1851,116.3234,116.0006,116.2773,15610.0
2019-01-03 14:30:00,126.12,126.23,125.83,125.91,13988.0,116.3327,116.4341,116.0652,116.139,13988.0
2019-01-03 14:35:00,125.9,125.95,125.67,125.84,10959.0,116.1297,116.1759,115.9176,116.0744,10959.0
2019-01-03 14:40:00,125.87,125.93,125.6,125.77,14119.0,116.1021,116.1574,115.853,116.0098,14119.0
2019-01-03 14:45:00,125.76,125.89,125.7,125.82,20571.0,116.0006,116.1205,115.9453,116.0559,20571.0
2019-01-03 14:50:00,125.84,126.02,125.82,125.88,23978.0,116.0744,116.2404,116.0559,116.1113,23978.0
2019-01-03 14:55:00,125.87,125.94,125.51,125.65,21331.0,116.1021,116.1666,115.77,115.8991,21331.0
2019-01-03 15:00:00,125.64,125.75,125.57,125.57,11886.0,115.8899,115.9914,115.8253,115.8253,11886.0
2019-01-03 15:05:00,125.57,125.61,125.42,125.54,35204.0,115.8253,115.8622,115.687,115.7977,35204.0
2019-01-03 15:10:00,125.53,125.53,125.24,125.25,18184.0,115.7884,115.7884,115.5209,115.5302,18184.0
2019-01-03 15:15:00,125.28,125.48,125.2,125.34,15046.0,115.5578,115.7423,115.4841,115.6132,15046.0
2019-01-03 15:20:00,125.34,125.59,125.29,125.51,25840.0,115.6132,115.8438,115.5671,115.77,25840.0
2019-01-03 15:25:00,125.49,125.84,125.49,125.68,27032.0,115.7515,116.0744,115.7515,115.9268,27032.0
2019-01-03 15:30:00,125.69,126.02,125.58,125.83,29875.0,115.936,116.2404,115.8346,116.0652,29875.0
2019-01-03 15:35:00,125.85,125.95,125.66,125.83,50473.0,116.0836,116.1759,115.9084,116.0652,50473.0
2019-01-03 15:40:00,125.85,126.12,125.81,125.99,57870.0,116.0836,116.3327,116.0467,116.2127,57870.0
2019-01-03 15:45:00,125.99,126.18,125.81,126.01,62904.0,116.2127,116.388,116.0467,116.2312,62904.0
2019-01-03 15:50:00,126.02,126.34,126.01,126.27,105621.0,116.2404,116.5356,116.2312,116.471,105621.0
2019-01-03 15:55:00,126.31,126.31,125.51,125.69,188863.0,116.5079,116.5079,115.77,115.936,188863.0
2019-01-04 09:30:00,127.48,128.08,127.03,128.06,31132.0,117.5871,118.1406,117.172,118.1221,31132.0
2019-01-04 09:35:00,128.11,128.77,127.7,127.82,51804.0,118.1682,118.777,117.79,117.9007,51804.0
2019-01-04 09:40:00,128.0,128.22,127.82,127.89,43370.0,118.0668,118.2697,117.9007,117.9653,43370.0
2019-01-04 09:45:00,127.82,128.14,127.49,127.89,15696.0,117.9007,118.1959,117.5963,117.9653,15696.0
2019-01-04 09:50:00,128.02,128.5,128.0,128.32,9442.0,118.0852,118.528,118.0668,118.3619,9442.0
2019-01-04 09:55:00,128.11,129.2,128.11,128.92,104688.0,118.1682,119.1736,118.1682,118.9154,104688.0
2019-01-04 10:00:00,128.87,129.59,128.75,129.51,29429.0,118.8692,119.5334,118.7586,119.4596,29429.0
2019-01-04 10:05:00,129.51,129.71,129.05,129.2,21506.0,119.4596,119.6441,119.0353,119.1736,21506.0
2019-01-04 10:10:00,129.2,129.35,128.73,129.0,15096.0,119.1736,119.312,118.7401,118.9892,15096.0
2019-01-04 10:15:00,128.85,129.07,128.75,128.96,43393.0,118.8508,119.0537,118.7586,118.9523,43393.0
2019-01-04 10:20:00,128.93,129.85,128.63,129.85,12098.0,118.9246,119.7732,118.6479,119.7732,12098.0
2019-01-04 10:25:00,129.64,130.34,129.64,130.22,14813.0,119.5795,120.2252,119.5795,120.1145,14813.0
2019-01-04 10:30:00,130.28,130.47,129.9,129.98,29954.0,120.1698,120.3451,119.8193,119.8931,29954.0
2019-01-04 10:35:00,129.95,130.25,129.8,129.89,31304.0,119.8654,120.1422,119.7271,119.8101,31304.0
2019-01-04 10:40:00,129.82,129.93,129.53,129.63,7909.0,119.7455,119.847,119.478,119.5703,7909.0
2019-01-04 10:45:00,129.72,129.99,129.68,129.68,6797.0,119.6533,119.9023,119.6164,119.6164,6797.0
2019-01-04 10:50:00,129.71,130.04,129.71,129.83,10811.0,119.6441,119.9485,119.6441,119.7547,10811.0
2019-01-04 10:55:00,129.83,130.11,129.83,129.97,10389.0,119.7547,120.013,119.7547,119.8839,10389.0
2019-01-04 11:00:00,130.0,130.31,129.91,130.23,16085.0,119.9116,120.1975,119.8285,120.1237,16085.0
2019-01-04 11:05:00,130.25,130.45,130.12,130.39,27752.0,120.1422,120.3266,120.0222,120.2713,27752.0
2019-01-04 11:10:00,130.4,130.56,130.06,130.12,18379.0,120.2805,120.4281,119.9669,120.0222,18379.0
2019-01-04 11:15:00,130.16,130.19,129.89,130.16,16583.0,120.0591,120.0868,119.8101,120.0591,16583.0
2019-01-04 11:20:00,130.19,130.19,129.67,129.71,17599.0,120.0868,120.0868,119.6072,119.6441,17599.0
2019-01-04 11:25:00,129.67,129.7,129.34,129.54,11360.0,119.6072,119.6348,119.3028,119.4873,11360.0
2019-01-04 11:30:00,129.55,130.05,129.48,130.05,18484.0,119.4965,119.9577,119.4319,119.9577,18484.0
2019-01-04 11:35:00,129.98,129.98,129.47,129.61,12253.0,119.8931,119.8931,119.4227,119.5518,12253.0
2019-01-04 11:40:00,129.67,129.85,129.38,129.55,16458.0,119.6072,119.7732,119.3397,119.4965,16458.0
2019-01-04 11:45:00,129.58,129.66,129.41,129.46,10116.0,119.5242,119.5979,119.3673,119.4135,10116.0
2019-01-04 11:50:00,129.47,129.8,129.46,129.69,11111.0,119.4227,119.7271,119.4135,119.6256,11111.0
2019-01-04 11:55:00,129.7,129.74,129.41,129.48,10451.0,119.6348,119.6717,119.3673,119.4319,10451.0
2019-01-04 12:00:00,129.51,129.59,129.34,129.43,13831.0,119.4596,119.5334,119.3028,119.3858,13831.0
2019-01-04 12:05:00,129.45,129.76,129.42,129.76,11533.0,119.4042,119.6902,119.3766,119.6902,11533.0
2019-01-04 12:10:00,129.69,130.09,129.69,130.0,10495.0,119.6256,119.9946,119.6256,119.9116,10495.0
2019-01-04 12:15:00,129.97,130.12,129.82,130.12,8775.0,119.8839,120.0222,119.7455,120.0222,8775.0
2019-01-04 12:20:00,130.09,130.22,130.03,130.09,7991.0,119.9946,120.1145,119.9392,119.9946,7991.0
2019-01-04 12:25:00,130.05,130.11,129.95,130.09,7987.0,119.9577,120.013,119.8654,119.9946,7987.0
2019-01-04 12:30:00,130.08,130.14,129.95,130.08,6724.0,119.9853,120.0407,119.8654,119.9853,6724.0
2019-01-04 12:35:00,130.02,130.22,129.94,130.15,25773.0,119.93,120.1145,119.8562,120.0499,25773.0
2019-01-04 12:40:00,130.22,130.39,130.21,130.26,11085.0,120.1145,120.2713,120.1053,120.1514,11085.0
2019-01-04 12:45:00,130.22,130.44,130.09,130.38,13804.0,120.1145,120.3174,119.9946,120.2621,13804.0
2019-01-04 12:50:00,130.38,130.59,130.26,130.56,13471.0,120.2621,120.4558,120.1514,120.4281,13471.0
2019-01-04 12:55:00,130.56,130.79,130.25,130.31,18936.0,120.4281,120.6403,120.1422,120.1975,18936.0
2019-01-04 13:00:00,130.38,130.56,130.34,130.47,8171.0,120.2621,120.4281,120.2252,120.3451,8171.0
2019-01-04 13:05:00,130.45,130.59,130.45,130.51,9504.0,120.3266,120.4558,120.3266,120.382,9504.0
2019-01-04 13:10:00,130.46,130.47,129.94,129.95,11950.0,120.3359,120.3451,119.8562,119.8654,11950.0
2019-01-04 13:15:00,129.95,130.21,129.92,130.21,7561.0,119.8654,120.1053,119.8378,120.1053,7561.0
2019-01-04 13:20:00,130.17,130.25,129.98,129.98,7502.0,120.0684,120.1422,119.8931,119.8931,7502.0
2019-01-04 13:25:00,129.95,130.07,129.95,130.01,6101.0,119.8654,119.9761,119.8654,119.9208,6101.0
2019-01-04 13:30:00,130.04,130.16,129.93,129.93,6222.0,119.9485,120.0591,119.847,119.847,6222.0
2019-01-04 13:35:00,129.9,129.97,129.82,129.83,7579.0,119.8193,119.8839,119.7455,119.7547,7579.0
2019-01-04 13:40:00,129.84,129.84,129.47,129.61,9054.0,119.764,119.764,119.4227,119.5518,9054.0
2019-01-04 13:45:00,129.63,129.86,129.63,129.86,10700.0,119.5703,119.7824,119.5703,119.7824,10700.0
2019-01-04 13:50:00,129.89,129.91,129.72,129.72,11804.0,119.8101,119.8285,119.6533,119.6533,11804.0
2019-01-04 13:55:00,129.74,129.84,129.64,129.74,10928.0,119.6717,119.764,119.5795,119.6717,10928.0
2019-01-04 14:00:00,129.75,129.75,129.52,129.65,16256.0,119.681,119.681,119.4688,119.5887,16256.0
2019-01-04 14:05:00,129.65,129.72,129.44,129.55,11659.0,119.5887,119.6533,119.395,119.4965,11659.0
2019-01-04 14:10:00,129.59,129.66,129.41,129.41,7399.0,119.5334,119.5979,119.3673,119.3673,7399.0
2019-01-04 14:15:00,129.43,129.52,129.29,129.29,9277.0,119.3858,119.4688,119.2567,119.2567,9277.0
2019-01-04 14:20:00,129.3,129.52,129.2,129.48,11996.0,119.2659,119.4688,119.1736,119.4319,11996.0
2019-01-04 14:25:00,129.47,129.5,129.34,129.37,9440.0,119.4227,119.4504,119.3028,119.3304,9440.0
2019-01-04 14:30:00,129.36,129.51,129.34,129.45,13219.0,119.3212,119.4596,119.3028,119.4042,13219.0
2019-01-04 14:35:00,129.48,129.51,129.41,129.49,11189.0,119.4319,119.4596,119.3673,119.4411,11189.0
2019-01-04 14:40:00,129.5,129.57,129.38,129.43,20296.0,119.4504,119.5149,119.3397,119.3858,20296.0
2019-01-04 14:45:00,129.41,129.45,129.12,129.45,13313.0,119.3673,119.4042,119.0998,119.4042,13313.0
2019-01-04 14:50:00,129.46,129.5,129.33,129.46,13462.0,119.4135,119.4504,119.2936,119.4135,13462.0
2019-01-04 14:55:00,129.44,129.44,129.24,129.27,12538.0,119.395,119.395,119.2105,119.2382,12538.0
2019-01-04 15:00:00,129.29,129.53,129.29,129.47,16348.0,119.2567,119.478,119.2567,119.4227,16348.0
2019-01-04 15:05:00,129.47,129.56,129.31,129.31,12875.0,119.4227,119.5057,119.2751,119.2751,12875.0
2019-01-04 15:10:00,129.31,129.43,129.26,129.41,18825.0,119.2751,119.3858,119.229,119.3673,18825.0
2019-01-04 15:15:00,129.41,129.52,129.36,129.5,16254.0,119.3673,119.4688,119.3212,119.4504,16254.0
2019-01-04 15:20:00,129.51,129.52,129.03,129.14,20955.0,119.4596,119.4688,119.0168,119.1183,20955.0
2019-01-04 15:25:00,129.13,129.42,129.08,129.39,30320.0,119.1091,119.3766,119.063,119.3489,30320.0
2019-01-04 15:30:00,129.41,129.5,129.34,129.46,24014.0,119.3673,119.4504,119.3028,119.4135,24014.0
2019-01-04 15:35:00,129.47,129.53,129.23,129.3,35012.0,119.4227,119.478,119.2013,119.2659,35012.0
2019-01-04 15:40:00,129.31,129.5,129.26,129.42,38592.0,119.2751,119.4504,119.229,119.3766,38592.0
2019-01-04 15:45:00,129.47,129.95,129.45,129.71,52106.0,119.4227,119.8654,119.4042,119.6441,52106.0
2019-01-04 15:50:00,129.71,129.76,129.37,129.48,58073.0,119.6441,119.6902,119.3304,119.4319,58073.0
2019-01-04 15:55:00,129.48,129.94,129.48,129.9,141422.0,119.4319,119.8562,119.4319,119.8193,141422.0
2019-01-07 09:30:00,129.42,130.05,128.51,129.75,34666.0,119.3766,119.9577,118.5372,119.681,34666.0
2019-01-07 09:35:00,129.78,130.58,129.77,130.45,18075.0,119.7086,120.4465,119.6994,120.3266,18075.0
2019-01-07 09:40:00,130.4,131.27,130.4,130.85,17952.0,120.2805,121.083,120.2805,120.6956,17952.0
2019-01-07 09:45:00,130.91,131.52,130.9,131.09,20644.0,120.7509,121.3136,120.7417,120.917,20644.0
2019-01-07 09:50:00,130.85,130.94,130.17,130.36,6723.0,120.6956,120.7786,120.0684,120.2436,6723.0
2019-01-07 09:55:00,130.33,130.39,130.18,130.34,4609.0,120.2159,120.2713,120.0776,120.2252,4609.0
2019-01-07 10:00:00,130.44,130.81,130.32,130.75,9003.0,120.3174,120.6587,120.2067,120.6034,9003.0
2019-01-07 10:05:00,130.69,130.77,130.52,130.6,7838.0,120.548,120.6218,120.3912,120.465,7838.0
2019-01-07 10:10:00,130.7,130.82,130.36,130.47,19665.0,120.5572,120.6679,120.2436,120.3451,19665.0
2019-01-07 10:15:00,130.43,130.82,130.34,130.6,20670.0,120.3082,120.6679,120.2252,120.465,20670.0
2019-01-07 10:20:00,130.58,130.85,130.39,130.85,13961.0,120.4465,120.6956,120.2713,120.6956,13961.0
2019-01-07 10:25:00,130.75,131.35,130.75,131.11,24011.0,120.6034,121.1568,120.6034,120.9354,24011.0
2019-01-07 10:30:00,131.17,131.6,131.13,131.6,10142.0,120.9908,121.3874,120.9539,121.3874,10142.0
2019-01-07 10:35:00,131.63,131.74,131.33,131.64,14216.0,121.4151,121.5165,121.1383,121.4243,14216.0
2019-01-07 10:40:00,131.69,131.97,131.53,131.89,12172.0,121.4704,121.7287,121.3228,121.6549,12172.0
2019-01-07 10:45:00,131.84,131.99,131.74,131.91,7952.0,121.6088,121.7471,121.5165,121.6733,7952.0
2019-01-07 10:50:00,131.83,132.03,131.66,131.66,12838.0,121.5995,121.784,121.4427,121.4427,12838.0
2019-01-07 10:55:00,131.7,132.06,131.7,132.01,9198.0,121.4796,121.8117,121.4796,121.7656,9198.0
2019-01-07 11:00:00,132.0,132.39,131.94,132.33,23481.0,121.7563,122.1161,121.701,122.0607,23481.0
2019-01-07 11:05:00,132.36,132.36,131.93,132.12,10405.0,122.0884,122.0884,121.6918,121.867,10405.0
2019-01-07 11:10:00,132.12,132.19,131.85,131.96,7545.0,121.867,121.9316,121.618,121.7195,7545.0
2019-01-07 11:15:00,132.02,132.19,131.98,132.13,5622.0,121.7748,121.9316,121.7379,121.8763,5622.0
2019-01-07 11:20:00,132.16,132.16,131.83,131.9,8754.0,121.9039,121.9039,121.5995,121.6641,8754.0
2019-01-07 11:25:00,131.93,132.0,131.85,131.89,3857.0,121.6918,121.7563,121.618,121.6549,3857.0
2019-01-07 11:30:00,131.93,131.97,131.78,131.89,5248.0,121.6918,121.7287,121.5534,121.6549,5248.0
2019-01-07 11:35:00,131.91,132.07,131.82,131.95,16753.0,121.6733,121.8209,121.5903,121.7102,16753.0
2019-01-07 11:40:00,131.89,131.89,131.55,131.83,5526.0,121.6549,121.6549,121.3413,121.5995,5526.0
2019-01-07 11:45:00,131.85,131.96,131.56,131.77,7368.0,121.618,121.7195,121.3505,121.5442,7368.0
2019-01-07 11:50:00,131.78,131.98,131.74,131.76,9873.0,121.5534,121.7379,121.5165,121.535,9873.0
2019-01-07 11:55:00,131.83,132.01,131.77,132.01,7244.0,121.5995,121.7656,121.5442,121.7656,7244.0
2019-01-07 12:00:00,132.04,132.1,131.87,132.05,5722.0,121.7932,121.8486,121.6364,121.8025,5722.0
2019-01-07 12:05:00,131.96,132.0,131.78,131.87,4230.0,121.7195,121.7563,121.5534,121.6364,4230.0
2019-01-07 12:10:00,131.89,132.09,131.86,132.06,8687.0,121.6549,121.8394,121.6272,121.8117,8687.0
2019-01-07 12:15:00,131.99,132.1,131.96,131.96,4987.0,121.7471,121.8486,121.7195,121.7195,4987.0
2019-01-07 12:20:00,131.96,132.04,131.94,132.0,3886.0,121.7195,121.7932,121.701,121.7563,3886.0
2019-01-07 12:25:00,131.99,132.13,131.96,132.03,8212.0,121.7471,121.8763,121.7195,121.784,8212.0
2019-01-07 12:30:00,131.98,132.13,131.91,132.08,3899.0,121.7379,121.8763,121.6733,121.8301,3899.0
2019-01-07 12:35:00,132.08,132.09,131.91,132.09,4994.0,121.8301,121.8394,121.6733,121.8394,4994.0
2019-01-07 12:40:00,132.12,132.12,131.91,131.91,4002.0,121.867,121.867,121.6733,121.6733,4002.0
2019-01-07 12:45:00,131.91,131.98,131.82,131.84,6324.0,121.6733,121.7379,121.5903,121.6088,6324.0
2019-01-07 12:50:00,131.88,131.96,131.83,131.92,2078.0,121.6457,121.7195,121.5995,121.6826,2078.0
2019-01-07 12:55:00,131.92,132.08,131.9,132.0,3075.0,121.6826,121.8301,121.6641,121.7563,3075.0
2019-01-07 13:00:00,131.99,132.22,131.99,132.15,8213.0,121.7471,121.9593,121.7471,121.8947,8213.0
2019-01-07 13:05:00,132.15,132.21,132.11,132.14,4652.0,121.8947,121.9501,121.8578,121.8855,4652.0
2019-01-07 13:10:00,132.12,132.25,131.99,132.02,6562.0,121.867,121.9869,121.7471,121.7748,6562.0
2019-01-07 13:15:00,132.0,132.02,131.86,131.93,5955.0,121.7563,121.7748,121.6272,121.6918,5955.0
2019-01-07 13:20:00,131.9,131.98,131.83,131.83,6272.0,121.6641,121.7379,121.5995,121.5995,6272.0
2019-01-07 13:25:00,131.85,131.92,131.8,131.9,5249.0,121.618,121.6826,121.5719,121.6641,5249.0
2019-01-07 13:30:00,131.87,131.92,131.82,131.9,8513.0,121.6364,121.6826,121.5903,121.6641,8513.0
2019-01-07 13:35:00,131.91,131.96,131.7,131.7,7643.0,121.6733,121.7195,121.4796,121.4796,7643.0
2019-01-07 13:40:00,131.67,131.72,131.63,131.64,4547.0,121.452,121.4981,121.4151,121.4243,4547.0
2019-01-07 13:45:00,131.64,131.68,131.32,131.32,7566.0,121.4243,121.4612,121.1291,121.1291,7566.0
2019-01-07 13:50:00,131.3,131.36,131.26,131.31,2500.0,121.1107,121.166,121.0738,121.1199,2500.0
2019-01-07 13:55:00,131.31,131.38,131.26,131.28,2803.0,121.1199,121.1845,121.0738,121.0922,2803.0
2019-01-07 14:00:00,131.28,131.47,131.28,131.41,3001.0,121.0922,121.2675,121.0922,121.2121,3001.0
2019-01-07 14:05:00,131.41,131.51,131.26,131.28,5895.0,121.2121,121.3044,121.0738,121.0922,5895.0
2019-01-07 14:10:00,131.3,131.3,131.05,131.22,13416.0,121.1107,121.1107,120.8801,121.0369,13416.0
2019-01-07 14:15:00,131.22,131.33,131.16,131.33,5286.0,121.0369,121.1383,120.9815,121.1383,5286.0
2019-01-07 14:20:00,131.42,131.68,131.38,131.51,10525.0,121.2214,121.4612,121.1845,121.3044,10525.0
2019-01-07 14:25:00,131.55,131.56,131.44,131.54,7737.0,121.3413,121.3505,121.2398,121.332,7737.0
2019-01-07 14:30:00,131.51,131.53,131.36,131.42,7430.0,121.3044,121.3228,121.166,121.2214,7430.0
2019-01-07 14:35:00,131.39,131.4,131.2,131.26,3152.0,121.1937,121.2029,121.0184,121.0738,3152.0
2019-01-07 14:40:00,131.23,131.39,131.18,131.34,3005.0,121.0461,121.1937,121.0,121.1476,3005.0
2019-01-07 14:45:00,131.31,131.36,131.18,131.35,10787.0,121.1199,121.166,121.0,121.1568,10787.0
2019-01-07 14:50:00,131.3,131.31,130.99,131.0,5329.0,121.1107,121.1199,120.8247,120.834,5329.0
2019-01-07 14:55:00,130.95,131.03,130.88,130.95,4685.0,120.7878,120.8616,120.7233,120.7878,4685.0
2019-01-07 15:00:00,130.95,131.21,130.84,131.21,6620.0,120.7878,121.0277,120.6864,121.0277,6620.0
2019-01-07 15:05:00,131.21,131.3,131.21,131.29,3901.0,121.0277,121.1107,121.0277,121.1014,3901.0
2019-01-07 15:10:00,131.26,131.38,131.25,131.33,5298.0,121.0738,121.1845,121.0646,121.1383,5298.0
2019-01-07 15:15:00,131.35,131.49,131.33,131.44,8283.0,121.1568,121.2859,121.1383,121.2398,8283.0
2019-01-07 15:20:00,131.42,131.55,131.39,131.54,8554.0,121.2214,121.3413,121.1937,121.332,8554.0
2019-01-07 15:25:00,131.56,131.69,131.55,131.61,6102.0,121.3505,121.4704,121.3413,121.3966,6102.0
2019-01-07 15:30:00,131.63,131.65,131.38,131.55,10081.0,121.4151,121.4335,121.1845,121.3413,10081.0
2019-01-07 15:35:00,131.53,131.63,131.48,131.58,14217.0,121.3228,121.4151,121.2767,121.3689,14217.0
2019-01-07 15:40:00,131.56,131.67,131.56,131.59,17994.0,121.3505,121.452,121.3505,121.3782,17994.0
2019-01-07 15:45:00,131.6,131.72,131.5,131.57,36120.0,121.3874,121.4981,121.2952,121.3597,36120.0
2019-01-07 15:50:00,131.54,131.73,131.43,131.65,33746.0,121.332,121.5073,121.2306,121.4335,33746.0
2019-01-07 15:55:00,131.62,131.72,131.46,131.55,78470.0,121.4058,121.4981,121.2583,121.3413,78470.0
2019-01-08 09:30:00,133.06,133.81,132.94,133.46,29146.0,122.7341,123.4259,122.6234,123.103,29146.0
2019-01-08 09:35:00,133.21,133.55,132.25,132.5,18307.0,122.8724,123.1861,121.9869,122.2175,18307.0
2019-01-08 09:40:00,132.43,132.83,132.35,132.71,6553.0,122.153,122.5219,122.0792,122.4113,6553.0
2019-01-08 09:45:00,132.67,132.68,132.35,132.42,20487.0,122.3744,122.3836,122.0792,122.1438,20487.0
2019-01-08 09:50:00,132.37,132.53,132.01,132.1,27370.0,122.0976,122.2452,121.7656,121.8486,27370.0
2019-01-08 09:55:00,132.12,132.22,131.51,131.96,32348.0,121.867,121.9593,121.3044,121.7195,32348.0
2019-01-08 10:00:00,131.96,132.12,131.29,131.37,13720.0,121.7195,121.867,121.1014,121.1752,13720.0
2019-01-08 10:05:00,131.38,131.5,131.16,131.46,27212.0,121.1845,121.2952,120.9815,121.2583,27212.0
2019-01-08 10:10:00,131.42,131.42,130.7,130.78,21761.0,121.2214,121.2214,120.5572,120.631,21761.0
2019-01-08 10:15:00,130.79,131.26,130.67,131.0,11445.0,120.6403,121.0738,120.5296,120.834,11445.0
2019-01-08 10:20:00,131.05,131.09,130.88,131.0,20579.0,120.8801,120.917,120.7233,120.834,20579.0
2019-01-08 10:25:00,130.98,131.12,130.94,131.05,76330.0,120.8155,120.9446,120.7786,120.8801,76330.0
2019-01-08 10:30:00,131.1,131.2,131.05,131.14,11655.0,120.9262,121.0184,120.8801,120.9631,11655.0
2019-01-08 10:35:00,131.16,131.2,130.97,131.14,6463.0,120.9815,121.0184,120.8063,120.9631,6463.0
2019-01-08 10:40:00,131.07,131.22,130.99,131.06,9469.0,120.8985,121.0369,120.8247,120.8893,9469.0
2019-01-08 10:45:00,131.08,131.08,130.75,131.0,18180.0,120.9077,120.9077,120.6034,120.834,18180.0
2019-01-08 10:50:00,131.01,131.14,130.93,130.97,12078.0,120.8432,120.9631,120.7694,120.8063,12078.0
2019-01-08 10:55:00,130.98,131.41,130.98,131.41,7165.0,120.8155,121.2121,120.8155,121.2121,7165.0
2019-01-08 11:00:00,131.38,131.54,131.35,131.47,13521.0,121.1845,121.332,121.1568,121.2675,13521.0
2019-01-08 11:05:00,131.44,131.57,131.33,131.57,59350.0,121.2398,121.3597,121.1383,121.3597,59350.0
2019-01-08 11:10:00,131.59,131.88,131.59,131.7,10733.0,121.3782,121.6457,121.3782,121.4796,10733.0
2019-01-08 11:15:00,131.76,132.06,131.71,131.86,9727.0,121.535,121.8117,121.4889,121.6272,9727.0
2019-01-08 11:20:00,131.9,131.96,131.75,131.83,12597.0,121.6641,121.7195,121.5258,121.5995,12597.0
2019-01-08 11:25:00,131.82,131.91,131.65,131.67,7551.0,121.5903,121.6733,121.4335,121.452,7551.0
2019-01-08 11:30:00,131.7,131.96,131.56,131.83,13967.0,121.4796,121.7195,121.3505,121.5995,13967.0
2019-01-08 11:35:00,131.82,132.07,131.78,132.07,3601.0,121.5903,121.8209,121.5534,121.8209,3601.0
2019-01-08 11:40:00,132.16,132.31,131.83,131.89,9588.0,121.9039,122.0423,121.5995,121.6549,9588.0
2019-01-08 11:45:00,131.87,132.26,131.86,132.26,32556.0,121.6364,121.9962,121.6272,121.9962,32556.0
2019-01-08 11:50:00,132.22,132.27,132.05,132.1,4702.0,121.9593,122.0054,121.8025,121.8486,4702.0
2019-01-08 11:55:00,132.11,132.32,132.04,132.3,10858.0,121.8578,122.0515,121.7932,122.0331,10858.0
2019-01-08 12:00:00,132.38,132.53,132.25,132.38,13691.0,122.1069,122.2452,121.9869,122.1069,13691.0
2019-01-08 12:05:00,132.35,132.4,132.29,132.37,10029.0,122.0792,122.1253,122.0238,122.0976,10029.0
2019-01-08 12:10:00,132.36,132.6,132.36,132.6,10206.0,122.0884,122.3098,122.0884,122.3098,10206.0
2019-01-08 12:15:00,132.58,132.93,132.58,132.8,10140.0,122.2913,122.6142,122.2913,122.4943,10140.0
2019-01-08 12:20:00,132.77,132.97,132.67,132.97,6515.0,122.4666,122.6511,122.3744,122.6511,6515.0
2019-01-08 12:25:00,132.94,133.02,132.69,132.69,41725.0,122.6234,122.6972,122.3928,122.3928,41725.0
2019-01-08 12:30:00,132.73,132.88,132.69,132.71,10354.0,122.4297,122.5681,122.3928,122.4113,10354.0
2019-01-08 12:35:00,132.69,132.71,132.48,132.48,13558.0,122.3928,122.4113,122.1991,122.1991,13558.0
2019-01-08 12:40:00,132.52,132.91,132.44,132.81,14566.0,122.236,122.5957,122.1622,122.5035,14566.0
2019-01-08 12:45:00,132.85,132.92,132.49,132.5,11977.0,122.5404,122.605,122.2083,122.2175,11977.0
2019-01-08 12:50:00,132.43,132.76,132.38,132.67,9336.0,122.153,122.4574,122.1069,122.3744,9336.0
2019-01-08 12:55:00,132.69,132.83,132.52,132.72,10761.0,122.3928,122.5219,122.236,122.4205,10761.0
2019-01-08 13:00:00,132.65,132.78,132.51,132.69,11866.0,122.3559,122.4758,122.2268,122.3928,11866.0
2019-01-08 13:05:00,132.72,132.82,132.62,132.62,13546.0,122.4205,122.5127,122.3282,122.3282,13546.0
2019-01-08 13:10:00,132.68,132.73,132.54,132.66,9310.0,122.3836,122.4297,122.2544,122.3651,9310.0
2019-01-08 13:15:00,132.7,132.7,132.4,132.4,5240.0,122.402,122.402,122.1253,122.1253,5240.0
2019-01-08 13:20:00,132.46,132.5,132.37,132.37,4390.0,122.1807,122.2175,122.0976,122.0976,4390.0
2019-01-08 13:25:00,132.37,132.41,132.24,132.32,5504.0,122.0976,122.1345,121.9777,122.0515,5504.0
2019-01-08 13:30:00,132.31,132.44,132.21,132.21,4468.0,122.0423,122.1622,121.9501,121.9501,4468.0
2019-01-08 13:35:00,132.23,132.23,132.07,132.07,2958.0,121.9685,121.9685,121.8209,121.8209,2958.0
2019-01-08 13:40:00,132.05,132.11,131.88,131.91,6188.0,121.8025,121.8578,121.6457,121.6733,6188.0
2019-01-08 13:45:00,131.87,131.94,131.75,131.94,5917.0,121.6364,121.701,121.5258,121.701,5917.0
2019-01-08 13:50:00,131.96,132.16,131.84,132.1,6010.0,121.7195,121.9039,121.6088,121.8486,6010.0
2019-01-08 13:55:00,132.1,132.1,131.82,131.92,13368.0,121.8486,121.8486,121.5903,121.6826,13368.0
2019-01-08 14:00:00,131.91,132.06,131.78,131.91,4764.0,121.6733,121.8117,121.5534,121.6733,4764.0
2019-01-08 14:05:00,131.9,131.95,131.8,131.95,11348.0,121.6641,121.7102,121.5719,121.7102,11348.0
2019-01-08 14:10:00,131.92,131.98,131.85,131.88,3734.0,121.6826,121.7379,121.618,121.6457,3734.0
2019-01-08 14:15:00,131.86,131.9,131.74,131.75,12981.0,121.6272,121.6641,121.5165,121.5258,12981.0
2019-01-08 14:20:00,131.75,131.89,131.63,131.89,13460.0,121.5258,121.6549,121.4151,121.6549,13460.0
2019-01-08 14:25:00,131.87,131.91,131.82,131.85,4350.0,121.6364,121.6733,121.5903,121.618,4350.0
2019-01-08 14:30:00,131.86,132.03,131.83,132.02,4732.0,121.6272,121.784,121.5995,121.7748,4732.0
2019-01-08 14:35:00,132.01,132.1,131.91,132.09,5422.0,121.7656,121.8486,121.6733,121.8394,5422.0
2019-01-08 14:40:00,132.09,132.19,132.09,132.14,3200.0,121.8394,121.9316,121.8394,121.8855,3200.0
2019-01-08 14:45:00,132.17,132.51,132.08,132.36,6381.0,121.9132,122.2268,121.8301,122.0884,6381.0
2019-01-08 14:50:00,132.3,132.38,132.18,132.19,9672.0,122.0331,122.1069,121.9224,121.9316,9672.0
2019-01-08 14:55:00,132.19,132.32,132.05,132.28,6454.0,121.9316,122.0515,121.8025,122.0146,6454.0
2019-01-08 15:00:00,132.23,132.35,132.22,132.25,11646.0,121.9685,122.0792,121.9593,121.9869,11646.0
2019-01-08 15:05:00,132.26,132.3,132.08,132.19,8771.0,121.9962,122.0331,121.8301,121.9316,8771.0
2019-01-08 15:10:00,132.22,132.34,132.22,132.34,8372.0,121.9593,122.07,121.9593,122.07,8372.0
2019-01-08 15:15:00,132.34,132.37,132.2,132.2,8263.0,122.07,122.0976,121.9408,121.9408,8263.0
2019-01-08 15:20:00,132.2,132.21,132.05,132.13,12607.0,121.9408,121.9501,121.8025,121.8763,12607.0
2019-01-08 15:25:00,132.12,132.27,132.05,132.27,10674.0,121.867,122.0054,121.8025,122.0054,10674.0
2019-01-08 15:30:00,132.25,132.51,132.24,132.36,10634.0,121.9869,122.2268,121.9777,122.0884,10634.0
2019-01-08 15:35:00,132.34,132.46,132.33,132.45,11339.0,122.07,122.1807,122.0607,122.1714,11339.0
2019-01-08 15:40:00,132.44,132.49,132.22,132.34,22633.0,122.1622,122.2083,121.9593,122.07,22633.0
2019-01-08 15:45:00,132.34,132.46,132.3,132.46,26132.0,122.07,122.1807,122.0331,122.1807,26132.0
2019-01-08 15:50:00,132.45,132.76,132.39,132.76,48179.0,122.1714,122.4574,122.1161,122.4574,48179.0
2019-01-08 15:55:00,132.74,132.76,132.47,132.71,120802.0,122.4389,122.4574,122.1899,122.4113,120802.0
2019-01-09 09:30:00,130.81,130.81,129.21,130.47,96183.0,120.6587,120.6587,119.1829,120.3451,96183.0
2019-01-09 09:35:00,130.4,131.41,130.13,130.14,38143.0,120.2805,121.2121,120.0315,120.0407,38143.0
2019-01-09 09:40:00,130.22,130.87,129.94,130.67,33214.0,120.1145,120.714,119.8562,120.5296,33214.0
2019-01-09 09:45:00,130.67,130.75,129.09,129.29,36694.0,120.5296,120.6034,119.0722,119.2567,36694.0
2019-01-09 09:50:00,129.33,130.21,129.28,130.09,46690.0,119.2936,120.1053,119.2474,119.9946,46690.0
2019-01-09 09:55:00,130.09,130.2,129.83,130.18,28379.0,119.9946,120.096,119.7547,120.0776,28379.0
2019-01-09 10:00:00,130.19,130.28,129.43,129.52,24524.0,120.0868,120.1698,119.3858,119.4688,24524.0
2019-01-09 10:05:00,129.54,129.58,128.9,129.09,46496.0,119.4873,119.5242,118.8969,119.0722,46496.0
2019-01-09 10:10:00,129.17,129.38,128.81,128.98,25633.0,119.146,119.3397,118.8139,118.9707,25633.0
2019-01-09 10:15:00,129.02,129.29,128.97,129.08,25986.0,119.0076,119.2567,118.9615,119.063,25986.0
2019-01-09 10:20:00,129.07,129.17,128.92,129.16,18162.0,119.0537,119.146,118.9154,119.1367,18162.0
2019-01-09 10:25:00,129.13,129.31,129.05,129.25,11182.0,119.1091,119.2751,119.0353,119.2198,11182.0
2019-01-09 10:30:00,129.22,129.22,128.66,128.71,46728.0,119.1921,119.1921,118.6755,118.7217,46728.0
2019-01-09 10:35:00,128.71,129.08,128.42,129.0,54961.0,118.7217,119.063,118.4542,118.9892,54961.0
2019-01-09 10:40:00,129.0,129.02,128.45,128.55,21978.0,118.9892,119.0076,118.4818,118.5741,21978.0
2019-01-09 10:45:00,128.52,128.78,128.37,128.77,14596.0,118.5464,118.7862,118.4081,118.777,14596.0
2019-01-09 10:50:00,128.82,129.01,128.8,128.91,50513.0,118.8231,118.9984,118.8047,118.9061,50513.0
2019-01-09 10:55:00,128.91,129.05,128.78,128.99,21786.0,118.9061,119.0353,118.7862,118.9799,21786.0
2019-01-09 11:00:00,129.0,129.17,128.84,128.96,30036.0,118.9892,119.146,118.8416,118.9523,30036.0
2019-01-09 11:05:00,129.03,129.13,128.81,128.91,21627.0,119.0168,119.1091,118.8139,118.9061,21627.0
2019-01-09 11:10:00,128.95,128.98,128.69,128.74,22943.0,118.943,118.9707,118.7032,118.7493,22943.0
2019-01-09 11:15:00,128.8,128.96,128.7,128.82,20775.0,118.8047,118.9523,118.7124,118.8231,20775.0
2019-01-09 11:20:00,128.81,128.91,128.73,128.83,15251.0,118.8139,118.9061,118.7401,118.8324,15251.0
2019-01-09 11:25:00,128.87,129.03,128.8,128.9,30689.0,118.8692,119.0168,118.8047,118.8969,30689.0
2019-01-09 11:30:00,128.94,129.02,128.82,128.85,17528.0,118.9338,119.0076,118.8231,118.8508,17528.0
2019-01-09 11:35:00,128.9,128.9,128.69,128.79,12418.0,118.8969,118.8969,118.7032,118.7955,12418.0
2019-01-09 11:40:00,128.82,128.87,128.7,128.76,7801.0,118.8231,118.8692,118.7124,118.7678,7801.0
2019-01-09 11:45:00,128.76,128.94,128.68,128.8,14202.0,118.7678,118.9338,118.694,118.8047,14202.0
2019-01-09 11:50:00,128.82,128.97,128.73,128.75,11029.0,118.8231,118.9615,118.7401,118.7586,11029.0
2019-01-09 11:55:00,128.75,128.86,128.64,128.67,10701.0,118.7586,118.86,118.6571,118.6848,10701.0
2019-01-09 12:00:00,128.66,128.86,128.66,128.81,16007.0,118.6755,118.86,118.6755,118.8139,16007.0
2019-01-09 12:05:00,128.8,128.84,128.65,128.65,4460.0,118.8047,118.8416,118.6663,118.6663,4460.0
2019-01-09 12:10:00,128.67,128.73,128.55,128.62,5853.0,118.6848,118.7401,118.5741,118.6386,5853.0
2019-01-09 12:15:00,128.64,128.67,128.52,128.6,4502.0,118.6571,118.6848,118.5464,118.6202,4502.0
2019-01-09 12:20:00,128.61,128.67,128.44,128.61,20360.0,118.6294,118.6848,118.4726,118.6294,20360.0
2019-01-09 12:25:00,128.6,128.7,128.6,128.7,13574.0,118.6202,118.7124,118.6202,118.7124,13574.0
2019-01-09 12:30:00,128.72,128.8,128.59,128.59,8650.0,118.7309,118.8047,118.611,118.611,8650.0
2019-01-09 12:35:00,128.58,128.76,128.56,128.76,20002.0,118.6018,118.7678,118.5833,118.7678,20002.0
2019-01-09 12:40:00,128.78,128.97,128.76,128.88,5422.0,118.7862,118.9615,118.7678,118.8785,5422.0
2019-01-09 12:45:00,128.87,128.91,128.68,128.75,9127.0,118.8692,118.9061,118.694,118.7586,9127.0
2019-01-09 12:50:00,128.72,128.94,128.72,128.94,10574.0,118.7309,118.9338,118.7309,118.9338,10574.0
2019-01-09 12:55:00,128.92,129.02,128.85,128.86,8772.0,118.9154,119.0076,118.8508,118.86,8772.0
2019-01-09 13:00:00,128.89,128.9,128.65,128.65,6310.0,118.8877,118.8969,118.6663,118.6663,6310.0
2019-01-09 13:05:00,128.65,128.88,128.62,128.83,9910.0,118.6663,118.8785,118.6386,118.8324,9910.0
2019-01-09 13:10:00,128.79,128.79,128.63,128.63,5260.0,118.7955,118.7955,118.6479,118.6479,5260.0
2019-01-09 13:15:00,128.67,128.73,128.62,128.7,6778.0,118.6848,118.7401,118.6386,118.7124,6778.0
2019-01-09 13:20:00,128.65,128.7,128.43,128.43,8932.0,118.6663,118.7124,118.4634,118.4634,8932.0
2019-01-09 13:25:00,128.44,128.64,128.43,128.57,7265.0,118.4726,118.6571,118.4634,118.5925,7265.0
2019-01-09 13:30:00,128.61,128.61,128.44,128.52,10451.0,118.6294,118.6294,118.4726,118.5464,10451.0
2019-01-09 13:35:00,128.5,128.53,128.3,128.36,7453.0,118.528,118.5556,118.3435,118.3988,7453.0
2019-01-09 13:40:00,128.31,128.45,128.28,128.41,16771.0,118.3527,118.4818,118.325,118.4449,16771.0
2019-01-09 13:45:00,128.41,128.5,128.28,128.28,11487.0,118.4449,118.528,118.325,118.325,11487.0
2019-01-09 13:50:00,128.32,128.32,128.17,128.22,9442.0,118.3619,118.3619,118.2236,118.2697,9442.0
2019-01-09 13:55:00,128.2,128.36,128.12,128.34,11363.0,118.2512,118.3988,118.1775,118.3804,11363.0
2019-01-09 14:00:00,128.32,128.52,127.92,127.96,32741.0,118.3619,118.5464,117.993,118.0299,32741.0
2019-01-09 14:05:00,127.98,128.18,127.88,128.12,13529.0,118.0483,118.2328,117.9561,118.1775,13529.0
2019-01-09 14:10:00,128.07,128.11,127.71,128.09,17364.0,118.1313,118.1682,117.7993,118.1498,17364.0
2019-01-09 14:15:00,128.09,128.11,127.58,127.58,10683.0,118.1498,118.1682,117.6794,117.6794,10683.0
2019-01-09 14:20:00,127.54,127.6,127.39,127.43,23597.0,117.6425,117.6978,117.5041,117.541,23597.0
2019-01-09 14:25:00,127.46,127.56,127.27,127.4,16439.0,117.5687,117.6609,117.3934,117.5133,16439.0
2019-01-09 14:30:00,127.44,127.69,127.29,127.54,16295.0,117.5502,117.7808,117.4119,117.6425,16295.0
2019-01-09 14:35:00,127.5,127.76,127.46,127.72,8632.0,117.6056,117.8454,117.5687,117.8085,8632.0
2019-01-09 14:40:00,127.71,127.71,127.41,127.59,15515.0,117.7993,117.7993,117.5225,117.6886,15515.0
2019-01-09 14:45:00,127.58,127.64,127.51,127.61,10602.0,117.6794,117.7347,117.6148,117.707,10602.0
2019-01-09 14:50:00,127.62,127.76,127.44,127.49,11025.0,117.7163,117.8454,117.5502,117.5963,11025.0
2019-01-09 14:55:00,127.49,127.67,127.39,127.54,37766.0,117.5963,117.7624,117.5041,117.6425,37766.0
2019-01-09 15:00:00,127.57,127.76,127.56,127.76,17686.0,117.6701,117.8454,117.6609,117.8454,17686.0
2019-01-09 15:05:00,127.77,128.0,127.76,128.0,22051.0,117.8546,118.0668,117.8454,118.0668,22051.0
2019-01-09 15:10:00,128.01,128.06,127.9,127.94,15914.0,118.076,118.1221,117.9745,118.0114,15914.0
2019-01-09 15:15:00,127.94,128.01,127.9,127.97,17074.0,118.0114,118.076,117.9745,118.0391,17074.0
2019-01-09 15:20:00,127.98,128.14,127.97,128.13,17597.0,118.0483,118.1959,118.0391,118.1867,17597.0
2019-01-09 15:25:00,128.14,128.21,128.04,128.16,16755.0,118.1959,118.2605,118.1037,118.2143,16755.0
2019-01-09 15:30:00,128.15,128.35,128.01,128.34,20858.0,118.2051,118.3896,118.076,118.3804,20858.0
2019-01-09 15:35:00,128.32,128.32,128.13,128.23,22616.0,118.3619,118.3619,118.1867,118.2789,22616.0
2019-01-09 15:40:00,128.25,128.27,127.94,128.05,23678.0,118.2974,118.3158,118.0114,118.1129,23678.0
2019-01-09 15:45:00,128.03,128.08,127.7,127.8,28651.0,118.0944,118.1406,117.79,117.8823,28651.0
2019-01-09 15:50:00,127.78,127.78,127.45,127.45,47818.0,117.8638,117.8638,117.5594,117.5594,47818.0
2019-01-09 15:55:00,127.49,128.02,127.4,127.88,155708.0,117.5963,118.0852,117.5133,117.9561,155708.0
2019-01-10 09:30:00,122.55,123.73,121.89,123.11,238179.0,113.0397,114.1281,112.4309,113.5562,238179.0
2019-01-10 09:35:00,123.01,123.07,121.47,122.37,173418.0,113.464,113.5193,112.0435,112.8737,173418.0
2019-01-10 09:40:00,122.38,122.58,121.95,122.22,49948.0,112.8829,113.0674,112.4863,112.7353,49948.0
2019-01-10 09:45:00,122.2,122.3,121.79,122.21,41007.0,112.7169,112.8091,112.3387,112.7261,41007.0
2019-01-10 09:50:00,122.21,122.57,121.99,122.18,41607.0,112.7261,113.0582,112.5232,112.6984,41607.0
2019-01-10 09:55:00,122.23,122.65,122.04,122.45,38773.0,112.7445,113.1319,112.5693,112.9475,38773.0
2019-01-10 10:00:00,122.45,122.89,122.45,122.72,62468.0,112.9475,113.3533,112.9475,113.1965,62468.0
2019-01-10 10:05:00,122.72,123.11,122.68,123.02,39488.0,113.1965,113.5562,113.1596,113.4732,39488.0
2019-01-10 10:10:00,123.04,123.16,122.95,122.97,41564.0,113.4917,113.6024,113.4087,113.4271,41564.0
2019-01-10 10:15:00,123.0,123.04,122.57,122.95,102491.0,113.4548,113.4917,113.0582,113.4087,102491.0
2019-01-10 10:20:00,123.05,123.06,122.73,122.99,19663.0,113.5009,113.5101,113.2057,113.4456,19663.0
2019-01-10 10:25:00,122.99,123.75,122.98,123.73,41491.0,113.4456,114.1466,113.4363,114.1281,41491.0
2019-01-10 10:30:00,123.73,123.83,123.47,123.73,56710.0,114.1281,114.2204,113.8883,114.1281,56710.0
2019-01-10 10:35:00,123.73,123.73,123.34,123.57,25416.0,114.1281,114.1281,113.7684,113.9805,25416.0
2019-01-10 10:40:00,123.59,123.85,123.59,123.66,40137.0,113.999,114.2388,113.999,114.0636,40137.0
2019-01-10 10:45:00,123.73,123.76,123.42,123.7,21275.0,114.1281,114.1558,113.8422,114.1005,21275.0
2019-01-10 10:50:00,123.68,123.81,123.46,123.66,47462.0,114.082,114.2019,113.8791,114.0636,47462.0
2019-01-10 10:55:00,123.68,124.13,123.62,124.0,51708.0,114.082,114.4971,114.0267,114.3772,51708.0
2019-01-10 11:00:00,123.97,124.43,123.79,124.43,42034.0,114.3495,114.7738,114.1835,114.7738,42034.0
2019-01-10 11:05:00,124.47,125.04,124.47,125.04,20248.0,114.8107,115.3365,114.8107,115.3365,20248.0
2019-01-10 11:10:00,124.96,124.99,124.55,124.63,27666.0,115.2627,115.2903,114.8845,114.9583,27666.0
2019-01-10 11:15:00,124.65,124.65,124.37,124.56,35423.0,114.9767,114.9767,114.7185,114.8937,35423.0
2019-01-10 11:20:00,124.6,124.92,124.57,124.88,26853.0,114.9306,115.2258,114.9029,115.1889,26853.0
2019-01-10 11:25:00,124.91,124.94,124.58,124.71,147959.0,115.2166,115.2442,114.9122,115.0321,147959.0
2019-01-10 11:30:00,124.69,124.71,124.36,124.67,122443.0,115.0136,115.0321,114.7092,114.9952,122443.0
2019-01-10 11:35:00,124.69,124.97,124.51,124.58,21498.0,115.0136,115.2719,114.8476,114.9122,21498.0
2019-01-10 11:40:00,124.56,124.76,124.37,124.38,44323.0,114.8937,115.0782,114.7185,114.7277,44323.0
2019-01-10 11:45:00,124.43,124.55,124.33,124.48,12460.0,114.7738,114.8845,114.6816,114.8199,12460.0
2019-01-10 11:50:00,124.53,124.53,124.21,124.45,15984.0,114.866,114.866,114.5709,114.7923,15984.0
2019-01-10 11:55:00,124.44,124.46,124.32,124.4,17602.0,114.783,114.8015,114.6723,114.7461,17602.0
2019-01-10 12:00:00,124.44,124.61,124.42,124.61,22981.0,114.783,114.9398,114.7646,114.9398,22981.0
2019-01-10 12:05:00,124.62,124.62,124.47,124.52,14888.0,114.9491,114.9491,114.8107,114.8568,14888.0
2019-01-10 12:10:00,124.54,124.61,124.48,124.61,18603.0,114.8753,114.9398,114.8199,114.9398,18603.0
2019-01-10 12:15:00,124.6,124.81,124.6,124.76,12303.0,114.9306,115.1243,114.9306,115.0782,12303.0
2019-01-10 12:20:00,124.74,124.89,124.64,124.89,19326.0,115.0598,115.1981,114.9675,115.1981,19326.0
2019-01-10 12:25:00,124.91,125.05,124.71,125.01,14916.0,115.2166,115.3457,115.0321,115.3088,14916.0
2019-01-10 12:30:00,125.01,125.04,124.97,124.99,9824.0,115.3088,115.3365,115.2719,115.2903,9824.0
2019-01-10 12:35:00,124.98,125.23,124.97,125.23,14004.0,115.2811,115.5117,115.2719,115.5117,14004.0
2019-01-10 12:40:00,125.23,125.23,124.97,125.02,8077.0,115.5117,115.5117,115.2719,115.318,8077.0
2019-01-10 12:45:00,125.02,125.37,125.02,125.26,12154.0,115.318,115.6409,115.318,115.5394,12154.0
2019-01-10 12:50:00,125.24,125.46,125.13,125.13,10307.0,115.5209,115.7239,115.4195,115.4195,10307.0
2019-01-10 12:55:00,125.14,125.25,124.99,125.05,21327.0,115.4287,115.5302,115.2903,115.3457,21327.0
2019-01-10 13:00:00,125.05,125.05,124.82,124.9,59940.0,115.3457,115.3457,115.1335,115.2073,59940.0
2019-01-10 13:05:00,124.9,124.96,124.6,124.75,9156.0,115.2073,115.2627,114.9306,115.069,9156.0
2019-01-10 13:10:00,124.71,124.82,124.6,124.73,81776.0,115.0321,115.1335,114.9306,115.0505,81776.0
2019-01-10 13:15:00,124.74,124.8,124.47,124.77,12667.0,115.0598,115.1151,114.8107,115.0874,12667.0
2019-01-10 13:20:00,124.76,124.94,124.68,124.86,8071.0,115.0782,115.2442,115.0044,115.1704,8071.0
2019-01-10 13:25:00,124.87,124.93,124.82,124.91,43602.0,115.1797,115.235,115.1335,115.2166,43602.0
2019-01-10 13:30:00,124.94,125.06,124.92,125.03,8988.0,115.2442,115.3549,115.2258,115.3272,8988.0
2019-01-10 13:35:00,125.01,125.03,124.86,124.87,11620.0,115.3088,115.3272,115.1704,115.1797,11620.0
2019-01-10 13:40:00,124.87,124.98,124.8,124.98,8815.0,115.1797,115.2811,115.1151,115.2811,8815.0
2019-01-10 13:45:00,125.02,125.11,125.0,125.11,5546.0,115.318,115.401,115.2996,115.401,5546.0
2019-01-10 13:50:00,125.1,125.11,125.03,125.04,7049.0,115.3918,115.401,115.3272,115.3365,7049.0
2019-01-10 13:55:00,125.04,125.14,124.98,125.08,15417.0,115.3365,115.4287,115.2811,115.3734,15417.0
2019-01-10 14:00:00,125.13,125.37,125.13,125.34,9186.0,115.4195,115.6409,115.4195,115.6132,9186.0
2019-01-10 14:05:00,125.37,125.62,125.37,125.62,19379.0,115.6409,115.8715,115.6409,115.8715,19379.0
2019-01-10 14:10:00,125.61,125.64,125.48,125.48,17274.0,115.8622,115.8899,115.7423,115.7423,17274.0
2019-01-10 14:15:00,125.48,125.56,125.36,125.52,18283.0,115.7423,115.8161,115.6316,115.7792,18283.0
2019-01-10 14:20:00,125.54,125.64,125.49,125.6,17821.0,115.7977,115.8899,115.7515,115.853,17821.0
2019-01-10 14:25:00,125.58,125.58,125.48,125.48,11343.0,115.8346,115.8346,115.7423,115.7423,11343.0
2019-01-10 14:30:00,125.47,125.48,125.3,125.33,34464.0,115.7331,115.7423,115.5763,115.604,34464.0
2019-01-10 14:35:00,125.33,125.38,125.2,125.27,25838.0,115.604,115.6501,115.4841,115.5486,25838.0
2019-01-10 14:40:00,125.25,125.32,124.99,125.03,48726.0,115.5302,115.5947,115.2903,115.3272,48726.0
2019-01-10 14:45:00,125.03,125.1,124.96,125.0,20518.0,115.3272,115.3918,115.2627,115.2996,20518.0
2019-01-10 14:50:00,124.99,125.07,124.88,125.06,30790.0,115.2903,115.3641,115.1889,115.3549,30790.0
2019-01-10 14:55:00,125.03,125.07,124.88,124.99,31084.0,115.3272,115.3641,115.1889,115.2903,31084.0
2019-01-10 15:00:00,124.98,125.09,124.95,124.98,24621.0,115.2811,115.3826,115.2535,115.2811,24621.0
2019-01-10 15:05:00,124.98,125.12,124.89,125.01,23588.0,115.2811,115.4103,115.1981,115.3088,23588.0
2019-01-10 15:10:00,125.02,125.12,124.91,125.11,22836.0,115.318,115.4103,115.2166,115.401,22836.0
2019-01-10 15:15:00,125.14,125.15,125.0,125.04,25607.0,115.4287,115.4379,115.2996,115.3365,25607.0
2019-01-10 15:20:00,125.08,125.26,125.07,125.25,25805.0,115.3734,115.5394,115.3641,115.5302,25805.0
2019-01-10 15:25:00,125.26,125.35,125.23,125.29,35230.0,115.5394,115.6224,115.5117,115.5671,35230.0
2019-01-10 15:30:00,125.28,125.57,125.24,125.43,68028.0,115.5578,115.8253,115.5209,115.6962,68028.0
2019-01-10 15:35:00,125.43,125.7,125.42,125.53,41169.0,115.6962,115.9453,115.687,115.7884,41169.0
2019-01-10 15:40:00,125.54,125.94,125.53,125.76,76064.0,115.7977,116.1666,115.7884,116.0006,76064.0
2019-01-10 15:45:00,125.76,125.9,125.4,125.4,131666.0,116.0006,116.1297,115.6685,115.6685,131666.0
2019-01-10 15:50:00,125.38,125.45,125.2,125.38,135087.0,115.6501,115.7147,115.4841,115.6501,135087.0
2019-01-10 15:55:00,125.39,125.4,125.25,125.3,196762.0,115.6593,115.6685,115.5302,115.5763,196762.0
2019-01-11 09:30:00,125.28,125.44,124.99,125.3,53732.0,115.5578,115.7054,115.2903,115.5763,53732.0
2019-01-11 09:35:00,125.27,125.59,124.92,125.2,31539.0,115.5486,115.8438,115.2258,115.4841,31539.0
2019-01-11 09:40:00,125.04,125.21,124.99,125.11,11430.0,115.3365,115.4933,115.2903,115.401,11430.0
2019-01-11 09:45:00,125.09,125.25,124.99,125.13,17016.0,115.3826,115.5302,115.2903,115.4195,17016.0
2019-01-11 09:50:00,125.08,125.11,124.82,124.91,42594.0,115.3734,115.401,115.1335,115.2166,42594.0
2019-01-11 09:55:00,124.86,125.05,124.4,124.89,44614.0,115.1704,115.3457,114.7461,115.1981,44614.0
2019-01-11 10:00:00,124.89,125.02,124.69,124.81,16349.0,115.1981,115.318,115.0136,115.1243,16349.0
2019-01-11 10:05:00,124.74,124.86,124.61,124.73,12994.0,115.0598,115.1704,114.9398,115.0505,12994.0
2019-01-11 10:10:00,124.74,125.01,124.69,124.88,14501.0,115.0598,115.3088,115.0136,115.1889,14501.0
2019-01-11 10:15:00,124.91,125.0,124.74,124.78,19365.0,115.2166,115.2996,115.0598,115.0966,19365.0
2019-01-11 10:20:00,124.79,124.79,124.3,124.34,17095.0,115.1059,115.1059,114.6539,114.6908,17095.0
2019-01-11 10:25:00,124.33,124.55,124.11,124.38,30239.0,114.6816,114.8845,114.4786,114.7277,30239.0
2019-01-11 10:30:00,124.39,124.4,124.16,124.3,21298.0,114.7369,114.7461,114.5248,114.6539,21298.0
2019-01-11 10:35:00,124.31,124.68,124.31,124.63,42987.0,114.6631,115.0044,114.6631,114.9583,42987.0
2019-01-11 10:40:00,124.61,124.89,124.6,124.87,21404.0,114.9398,115.1981,114.9306,115.1797,21404.0
2019-01-11 10:45:00,124.88,124.89,124.62,124.75,21913.0,115.1889,115.1981,114.9491,115.069,21913.0
2019-01-11 10:50:00,124.79,124.95,124.64,124.92,22855.0,115.1059,115.2535,114.9675,115.2258,22855.0
2019-01-11 10:55:00,124.94,125.07,124.7,124.76,20194.0,115.2442,115.3641,115.0229,115.0782,20194.0
2019-01-11 11:00:00,124.71,125.03,124.65,124.96,32210.0,115.0321,115.3272,114.9767,115.2627,32210.0
2019-01-11 11:05:00,125.0,125.14,124.94,125.11,23842.0,115.2996,115.4287,115.2442,115.401,23842.0
2019-01-11 11:10:00,125.08,125.08,124.66,124.83,28244.0,115.3734,115.3734,114.986,115.1428,28244.0
2019-01-11 11:15:00,124.87,125.01,124.82,124.9,27884.0,115.1797,115.3088,115.1335,115.2073,27884.0
2019-01-11 11:20:00,124.88,124.98,124.72,124.94,28602.0,115.1889,115.2811,115.0413,115.2442,28602.0
2019-01-11 11:25:00,124.92,125.07,124.88,125.06,9859.0,115.2258,115.3641,115.1889,115.3549,9859.0
2019-01-11 11:30:00,125.06,125.09,124.98,125.05,7631.0,115.3549,115.3826,115.2811,115.3457,7631.0
2019-01-11 11:35:00,125.04,125.13,125.0,125.02,10087.0,115.3365,115.4195,115.2996,115.318,10087.0
2019-01-11 11:40:00,125.01,125.08,124.99,125.02,9951.0,115.3088,115.3734,115.2903,115.318,9951.0
2019-01-11 11:45:00,125.0,125.35,125.0,125.27,13648.0,115.2996,115.6224,115.2996,115.5486,13648.0
2019-01-11 11:50:00,125.25,125.43,125.22,125.34,7703.0,115.5302,115.6962,115.5025,115.6132,7703.0
2019-01-11 11:55:00,125.32,125.39,125.29,125.35,17824.0,115.5947,115.6593,115.5671,115.6224,17824.0
2019-01-11 12:00:00,125.35,125.63,125.34,125.59,42168.0,115.6224,115.8807,115.6132,115.8438,42168.0
2019-01-11 12:05:00,125.59,125.81,125.56,125.56,20107.0,115.8438,116.0467,115.8161,115.8161,20107.0
2019-01-11 12:10:00,125.55,125.81,125.55,125.69,16811.0,115.8069,116.0467,115.8069,115.936,16811.0
2019-01-11 12:15:00,125.7,126.19,125.7,126.18,33514.0,115.9453,116.3972,115.9453,116.388,33514.0
2019-01-11 12:20:00,126.15,126.15,125.8,125.89,18780.0,116.3603,116.3603,116.0375,116.1205,18780.0
2019-01-11 12:25:00,125.88,125.97,125.79,125.93,10348.0,116.1113,116.1943,116.0283,116.1574,10348.0
2019-01-11 12:30:00,125.91,126.12,125.86,125.97,36747.0,116.139,116.3327,116.0928,116.1943,36747.0
2019-01-11 12:35:00,125.9,126.01,125.8,125.97,18353.0,116.1297,116.2312,116.0375,116.1943,18353.0
2019-01-11 12:40:00,126.0,126.19,125.85,125.98,11375.0,116.222,116.3972,116.0836,116.2035,11375.0
2019-01-11 12:45:00,125.96,126.12,125.9,126.0,20198.0,116.1851,116.3327,116.1297,116.222,20198.0
2019-01-11 12:50:00,126.0,126.06,125.92,125.93,11597.0,116.222,116.2773,116.1482,116.1574,11597.0
2019-01-11 12:55:00,125.94,126.18,125.92,126.0,21753.0,116.1666,116.388,116.1482,116.222,21753.0
2019-01-11 13:00:00,126.0,126.0,125.53,125.53,37563.0,116.222,116.222,115.7884,115.7884,37563.0
2019-01-11 13:05:00,125.6,125.68,125.39,125.47,16190.0,115.853,115.9268,115.6593,115.7331,16190.0
2019-01-11 13:10:00,125.47,125.6,125.46,125.53,14480.0,115.7331,115.853,115.7239,115.7884,14480.0
2019-01-11 13:15:00,125.54,125.88,125.51,125.83,16880.0,115.7977,116.1113,115.77,116.0652,16880.0
2019-01-11 13:20:00,125.84,125.9,125.67,125.76,28328.0,116.0744,116.1297,115.9176,116.0006,28328.0
2019-01-11 13:25:00,125.76,125.86,125.7,125.83,27475.0,116.0006,116.0928,115.9453,116.0652,27475.0
2019-01-11 13:30:00,125.84,125.87,125.73,125.77,17803.0,116.0744,116.1021,115.9729,116.0098,17803.0
2019-01-11 13:35:00,125.79,125.86,125.61,125.8,25426.0,116.0283,116.0928,115.8622,116.0375,25426.0
2019-01-11 13:40:00,125.77,125.81,125.7,125.76,15645.0,116.0098,116.0467,115.9453,116.0006,15645.0
2019-01-11 13:45:00,125.74,125.81,125.59,125.63,121988.0,115.9821,116.0467,115.8438,115.8807,121988.0
2019-01-11 13:50:00,125.63,125.79,125.6,125.79,54395.0,115.8807,116.0283,115.853,116.0283,54395.0
2019-01-11 13:55:00,125.77,125.86,125.72,125.76,10127.0,116.0098,116.0928,115.9637,116.0006,10127.0
2019-01-11 14:00:00,125.76,125.83,125.64,125.78,40434.0,116.0006,116.0652,115.8899,116.019,40434.0
2019-01-11 14:05:00,125.79,125.9,125.68,125.79,40193.0,116.0283,116.1297,115.9268,116.0283,40193.0
2019-01-11 14:10:00,125.8,125.96,125.75,125.96,34253.0,116.0375,116.1851,115.9914,116.1851,34253.0
2019-01-11 14:15:00,125.98,126.08,125.77,125.91,54174.0,116.2035,116.2958,116.0098,116.139,54174.0
2019-01-11 14:20:00,125.89,126.31,125.87,126.2,39640.0,116.1205,116.5079,116.1021,116.4064,39640.0
2019-01-11 14:25:00,126.19,126.27,125.97,126.14,16250.0,116.3972,116.471,116.1943,116.3511,16250.0
2019-01-11 14:30:00,126.1,126.4,126.08,126.34,21016.0,116.3142,116.5909,116.2958,116.5356,21016.0
2019-01-11 14:35:00,126.37,126.62,126.26,126.26,53035.0,116.5633,116.7939,116.4618,116.4618,53035.0
2019-01-11 14:40:00,126.3,126.41,126.11,126.18,38960.0,116.4987,116.6002,116.3234,116.388,38960.0
2019-01-11 14:45:00,126.18,126.36,126.14,126.21,30762.0,116.388,116.554,116.3511,116.4157,30762.0
2019-01-11 14:50:00,126.23,126.26,126.12,126.15,17654.0,116.4341,116.4618,116.3327,116.3603,17654.0
2019-01-11 14:55:00,126.15,126.21,126.09,126.19,17556.0,116.3603,116.4157,116.305,116.3972,17556.0
2019-01-11 15:00:00,126.18,126.21,126.12,126.16,49349.0,116.388,116.4157,116.3327,116.3696,49349.0
2019-01-11 15:05:00,126.14,126.22,125.89,125.91,33367.0,116.3511,116.4249,116.1205,116.139,33367.0
2019-01-11 15:10:00,125.88,125.89,125.67,125.69,9628.0,116.1113,116.1205,115.9176,115.936,9628.0
2019-01-11 15:15:00,125.66,125.8,125.66,125.77,17073.0,115.9084,116.0375,115.9084,116.0098,17073.0
2019-01-11 15:20:00,125.78,126.01,125.77,125.98,18183.0,116.019,116.2312,116.0098,116.2035,18183.0
2019-01-11 15:25:00,125.98,126.07,125.94,126.0,28957.0,116.2035,116.2865,116.1666,116.222,28957.0
2019-01-11 15:30:00,126.0,126.09,125.89,125.97,54110.0,116.222,116.305,116.1205,116.1943,54110.0
2019-01-11 15:35:00,125.98,126.09,125.89,126.01,45344.0,116.2035,116.305,116.1205,116.2312,45344.0
2019-01-11 15:40:00,125.98,126.07,125.97,125.99,37259.0,116.2035,116.2865,116.1943,116.2127,37259.0
2019-01-11 15:45:00,125.97,126.2,125.91,126.2,76165.0,116.1943,116.4064,116.139,116.4064,76165.0
2019-01-11 15:50:00,126.21,126.35,125.97,126.02,67338.0,116.4157,116.5448,116.1943,116.2404,67338.0
2019-01-11 15:55:00,126.02,126.1,125.86,125.94,90452.0,116.2404,116.3142,116.0928,116.1666,90452.0
2019-01-14 09:30:00,125.28,125.98,125.07,125.12,14668.0,115.5578,116.2035,115.3641,115.4103,14668.0
2019-01-14 09:35:00,125.16,125.84,125.01,125.84,21707.0,115.4472,116.0744,115.3088,116.0744,21707.0
2019-01-14 09:40:00,125.87,126.15,125.86,126.04,9859.0,116.1021,116.3603,116.0928,116.2589,9859.0
2019-01-14 09:45:00,126.04,126.04,125.65,125.66,9970.0,116.2589,116.2589,115.8991,115.9084,9970.0
2019-01-14 09:50:00,125.62,125.83,125.45,125.81,10170.0,115.8715,116.0652,115.7147,116.0467,10170.0
2019-01-14 09:55:00,125.75,125.75,125.38,125.39,22968.0,115.9914,115.9914,115.6501,115.6593,22968.0
2019-01-14 10:00:00,125.44,125.59,125.31,125.51,18857.0,115.7054,115.8438,115.5855,115.77,18857.0
2019-01-14 10:05:00,125.52,125.63,125.44,125.57,17635.0,115.7792,115.8807,115.7054,115.8253,17635.0
2019-01-14 10:10:00,125.64,125.68,125.51,125.58,21465.0,115.8899,115.9268,115.77,115.8346,21465.0
2019-01-14 10:15:00,125.59,125.62,125.48,125.49,16681.0,115.8438,115.8715,115.7423,115.7515,16681.0
2019-01-14 10:20:00,125.5,125.54,125.43,125.44,8090.0,115.7608,115.7977,115.6962,115.7054,8090.0
2019-01-14 10:25:00,125.43,125.44,125.27,125.33,22961.0,115.6962,115.7054,115.5486,115.604,22961.0
2019-01-14 10:30:00,125.29,125.54,125.26,125.5,13641.0,115.5671,115.7977,115.5394,115.7608,13641.0
2019-01-14 10:35:00,125.54,125.54,125.45,125.47,11670.0,115.7977,115.7977,115.7147,115.7331,11670.0
2019-01-14 10:40:00,125.49,125.55,125.38,125.45,15655.0,115.7515,115.8069,115.6501,115.7147,15655.0
2019-01-14 10:45:00,125.47,125.51,125.19,125.25,9836.0,115.7331,115.77,115.4748,115.5302,9836.0
2019-01-14 10:50:00,125.23,125.34,125.1,125.34,15298.0,115.5117,115.6132,115.3918,115.6132,15298.0
2019-01-14 10:55:00,125.37,125.52,125.25,125.25,28394.0,115.6409,115.7792,115.5302,115.5302,28394.0
2019-01-14 11:00:00,125.24,125.36,125.1,125.25,18044.0,115.5209,115.6316,115.3918,115.5302,18044.0
2019-01-14 11:05:00,125.18,125.27,125.05,125.1,9428.0,115.4656,115.5486,115.3457,115.3918,9428.0
2019-01-14 11:10:00,125.11,125.25,125.06,125.19,21017.0,115.401,115.5302,115.3549,115.4748,21017.0
2019-01-14 11:15:00,125.23,125.29,125.05,125.18,9681.0,115.5117,115.5671,115.3457,115.4656,9681.0
2019-01-14 11:20:00,125.15,125.2,124.95,124.98,29168.0,115.4379,115.4841,115.2535,115.2811,29168.0
2019-01-14 11:25:00,124.98,125.13,124.95,124.98,21833.0,115.2811,115.4195,115.2535,115.2811,21833.0
2019-01-14 11:30:00,125.02,125.37,124.98,125.22,29697.0,115.318,115.6409,115.2811,115.5025,29697.0
2019-01-14 11:35:00,125.23,125.36,125.2,125.28,21806.0,115.5117,115.6316,115.4841,115.5578,21806.0
2019-01-14 11:40:00,125.28,125.41,125.18,125.29,39871.0,115.5578,115.6778,115.4656,115.5671,39871.0
2019-01-14 11:45:00,125.3,125.37,125.15,125.3,22281.0,115.5763,115.6409,115.4379,115.5763,22281.0
2019-01-14 11:50:00,125.28,125.42,125.28,125.42,6359.0,115.5578,115.687,115.5578,115.687,6359.0
2019-01-14 11:55:00,125.47,125.47,125.39,125.43,15829.0,115.7331,115.7331,115.6593,115.6962,15829.0
2019-01-14 12:00:00,125.44,125.71,125.43,125.63,14132.0,115.7054,115.9545,115.6962,115.8807,14132.0
2019-01-14 12:05:00,125.63,125.9,125.63,125.9,15164.0,115.8807,116.1297,115.8807,116.1297,15164.0
2019-01-14 12:10:00,125.95,125.95,125.85,125.91,9008.0,116.1759,116.1759,116.0836,116.139,9008.0
2019-01-14 12:15:00,125.91,125.95,125.81,125.95,23089.0,116.139,116.1759,116.0467,116.1759,23089.0
2019-01-14 12:20:00,125.95,125.97,125.77,125.89,11588.0,116.1759,116.1943,116.0098,116.1205,11588.0
2019-01-14 12:25:00,125.89,125.91,125.61,125.61,6727.0,116.1205,116.139,115.8622,115.8622,6727.0
2019-01-14 12:30:00,125.6,125.77,125.6,125.77,14084.0,115.853,116.0098,115.853,116.0098,14084.0
2019-01-14 12:35:00,125.73,125.77,125.69,125.73,9111.0,115.9729,116.0098,115.936,115.9729,9111.0
2019-01-14 12:40:00,125.71,125.73,125.48,125.48,9300.0,115.9545,115.9729,115.7423,115.7423,9300.0
2019-01-14 12:45:00,125.53,125.59,125.48,125.49,5891.0,115.7884,115.8438,115.7423,115.7515,5891.0
2019-01-14 12:50:00,125.47,125.7,125.47,125.63,8765.0,115.7331,115.9453,115.7331,115.8807,8765.0
2019-01-14 12:55:00,125.63,125.63,125.37,125.37,4518.0,115.8807,115.8807,115.6409,115.6409,4518.0
2019-01-14 13:00:00,125.34,125.37,125.16,125.16,5458.0,115.6132,115.6409,115.4472,115.4472,5458.0
2019-01-14 13:05:00,125.17,125.19,125.13,125.19,5208.0,115.4564,115.4748,115.4195,115.4748,5208.0
2019-01-14 13:10:00,125.19,125.36,125.18,125.23,18222.0,115.4748,115.6316,115.4656,115.5117,18222.0
2019-01-14 13:15:00,125.25,125.26,125.05,125.08,30975.0,115.5302,115.5394,115.3457,115.3734,30975.0
2019-01-14 13:20:00,125.11,125.22,125.07,125.17,23850.0,115.401,115.5025,115.3641,115.4564,23850.0
2019-01-14 13:25:00,125.18,125.29,125.14,125.28,8083.0,115.4656,115.5671,115.4287,115.5578,8083.0
2019-01-14 13:30:00,125.26,125.35,125.23,125.23,7552.0,115.5394,115.6224,115.5117,115.5117,7552.0
2019-01-14 13:35:00,125.18,125.41,125.18,125.37,19552.0,115.4656,115.6778,115.4656,115.6409,19552.0
2019-01-14 13:40:00,125.36,125.36,125.15,125.16,16974.0,115.6316,115.6316,115.4379,115.4472,16974.0
2019-01-14 13:45:00,125.18,125.26,125.14,125.22,14812.0,115.4656,115.5394,115.4287,115.5025,14812.0
2019-01-14 13:50:00,125.22,125.27,125.18,125.21,3437.0,115.5025,115.5486,115.4656,115.4933,3437.0
2019-01-14 13:55:00,125.22,125.22,125.09,125.13,5385.0,115.5025,115.5025,115.3826,115.4195,5385.0
2019-01-14 14:00:00,125.15,125.23,125.07,125.11,18968.0,115.4379,115.5117,115.3641,115.401,18968.0
2019-01-14 14:05:00,125.15,125.15,125.04,125.04,6623.0,115.4379,115.4379,115.3365,115.3365,6623.0
2019-01-14 14:10:00,125.07,125.08,125.03,125.05,3432.0,115.3641,115.3734,115.3272,115.3457,3432.0
2019-01-14 14:15:00,125.05,125.11,124.99,125.05,22645.0,115.3457,115.401,115.2903,115.3457,22645.0
2019-01-14 14:20:00,125.07,125.1,125.01,125.1,6000.0,115.3641,115.3918,115.3088,115.3918,6000.0
2019-01-14 14:25:00,125.1,125.22,125.01,125.12,24396.0,115.3918,115.5025,115.3088,115.4103,24396.0
2019-01-14 14:30:00,125.13,125.2,125.12,125.18,6362.0,115.4195,115.4841,115.4103,115.4656,6362.0
2019-01-14 14:35:00,125.19,125.19,125.1,125.1,15084.0,115.4748,115.4748,115.3918,115.3918,15084.0
2019-01-14 14:40:00,125.12,125.19,125.1,125.15,19687.0,115.4103,115.4748,115.3918,115.4379,19687.0
2019-01-14 14:45:00,125.14,125.16,125.08,125.1,24689.0,115.4287,115.4472,115.3734,115.3918,24689.0
2019-01-14 14:50:00,125.09,125.21,125.04,125.21,8975.0,115.3826,115.4933,115.3365,115.4933,8975.0
2019-01-14 14:55:00,125.18,125.32,125.17,125.21,10756.0,115.4656,115.5947,115.4564,115.4933,10756.0
2019-01-14 15:00:00,125.21,125.25,125.09,125.13,10511.0,115.4933,115.5302,115.3826,115.4195,10511.0
2019-01-14 15:05:00,125.15,125.29,125.11,125.19,9071.0,115.4379,115.5671,115.401,115.4748,9071.0
2019-01-14 15:10:00,125.23,125.27,125.17,125.21,10804.0,115.5117,115.5486,115.4564,115.4933,10804.0
2019-01-14 15:15:00,125.21,125.42,125.19,125.34,19416.0,115.4933,115.687,115.4748,115.6132,19416.0
2019-01-14 15:20:00,125.34,125.44,125.25,125.4,19225.0,115.6132,115.7054,115.5302,115.6685,19225.0
2019-01-14 15:25:00,125.38,125.44,125.34,125.35,7567.0,115.6501,115.7054,115.6132,115.6224,7567.0
2019-01-14 15:30:00,125.37,125.55,125.33,125.42,15919.0,115.6409,115.8069,115.604,115.687,15919.0
2019-01-14 15:35:00,125.42,125.51,125.38,125.45,30122.0,115.687,115.77,115.6501,115.7147,30122.0
2019-01-14 15:40:00,125.45,125.46,125.32,125.41,22961.0,115.7147,115.7239,115.5947,115.6778,22961.0
2019-01-14 15:45:00,125.42,125.46,125.19,125.33,51804.0,115.687,115.7239,115.4748,115.604,51804.0
2019-01-14 15:50:00,125.3,125.33,125.08,125.11,37344.0,115.5763,115.604,115.3734,115.401,37344.0
2019-01-14 15:55:00,125.1,125.18,124.91,124.91,129690.0,115.3918,115.4656,115.2166,115.2166,129690.0
2019-01-15 09:30:00,125.01,125.45,124.58,125.06,17180.0,115.3088,115.7147,114.9122,115.3549,17180.0
2019-01-15 09:35:00,125.1,125.25,124.99,124.99,8546.0,115.3918,115.5302,115.2903,115.2903,8546.0
2019-01-15 09:40:00,125.09,125.29,125.04,125.26,5818.0,115.3826,115.5671,115.3365,115.5394,5818.0
2019-01-15 09:45:00,125.22,125.53,125.21,125.3,15143.0,115.5025,115.7884,115.4933,115.5763,15143.0
2019-01-15 09:50:00,125.32,125.43,125.31,125.38,4458.0,115.5947,115.6962,115.5855,115.6501,4458.0
2019-01-15 09:55:00,125.4,125.76,125.35,125.76,7186.0,115.6685,116.0006,115.6224,116.0006,7186.0
2019-01-15 10:00:00,125.7,125.98,125.67,125.94,7920.0,115.9453,116.2035,115.9176,116.1666,7920.0
2019-01-15 10:05:00,125.87,126.02,125.74,125.77,19186.0,116.1021,116.2404,115.9821,116.0098,19186.0
2019-01-15 10:10:00,125.74,125.77,125.57,125.74,10328.0,115.9821,116.0098,115.8253,115.9821,10328.0
2019-01-15 10:15:00,125.75,125.89,125.58,125.78,10035.0,115.9914,116.1205,115.8346,116.019,10035.0
2019-01-15 10:20:00,125.76,125.79,125.63,125.77,31432.0,116.0006,116.0283,115.8807,116.0098,31432.0
2019-01-15 10:25:00,125.76,125.77,125.67,125.72,11134.0,116.0006,116.0098,115.9176,115.9637,11134.0
2019-01-15 10:30:00,125.72,125.76,125.54,125.63,7269.0,115.9637,116.0006,115.7977,115.8807,7269.0
2019-01-15 10:35:00,125.58,125.64,125.44,125.61,7962.0,115.8346,115.8899,115.7054,115.8622,7962.0
2019-01-15 10:40:00,125.65,125.85,125.51,125.51,13849.0,115.8991,116.0836,115.77,115.77,13849.0
2019-01-15 10:45:00,125.45,125.48,125.3,125.44,4735.0,115.7147,115.7423,115.5763,115.7054,4735.0
2019-01-15 10:50:00,125.44,125.44,125.09,125.13,5529.0,115.7054,115.7054,115.3826,115.4195,5529.0
2019-01-15 10:55:00,125.17,125.32,125.1,125.32,6544.0,115.4564,115.5947,115.3918,115.5947,6544.0
2019-01-15 11:00:00,125.28,125.38,125.26,125.34,3617.0,115.5578,115.6501,115.5394,115.6132,3617.0
2019-01-15 11:05:00,125.37,125.39,125.04,125.18,21950.0,115.6409,115.6593,115.3365,115.4656,21950.0
2019-01-15 11:10:00,125.13,125.33,125.06,125.33,5091.0,115.4195,115.604,115.3549,115.604,5091.0
2019-01-15 11:15:00,125.25,125.53,125.24,125.4,11230.0,115.5302,115.7884,115.5209,115.6685,11230.0
2019-01-15 11:20:00,125.36,125.39,125.17,125.38,7055.0,115.6316,115.6593,115.4564,115.6501,7055.0
2019-01-15 11:25:00,125.33,125.74,125.3,125.74,9880.0,115.604,115.9821,115.5763,115.9821,9880.0
2019-01-15 11:30:00,125.7,125.7,125.52,125.52,10300.0,115.9453,115.9453,115.7792,115.7792,10300.0
2019-01-15 11:35:00,125.54,125.58,125.31,125.34,7249.0,115.7977,115.8346,115.5855,115.6132,7249.0
2019-01-15 11:40:00,125.34,125.35,125.18,125.27,10263.0,115.6132,115.6224,115.4656,115.5486,10263.0
2019-01-15 11:45:00,125.22,125.33,125.15,125.16,15682.0,115.5025,115.604,115.4379,115.4472,15682.0
2019-01-15 11:50:00,125.17,125.33,125.14,125.33,9739.0,115.4564,115.604,115.4287,115.604,9739.0
2019-01-15 11:55:00,125.3,125.57,125.3,125.43,7099.0,115.5763,115.8253,115.5763,115.6962,7099.0
2019-01-15 12:00:00,125.41,125.41,125.27,125.4,20125.0,115.6778,115.6778,115.5486,115.6685,20125.0
2019-01-15 12:05:00,125.4,125.4,125.13,125.17,17367.0,115.6685,115.6685,115.4195,115.4564,17367.0
2019-01-15 12:10:00,125.2,125.37,125.19,125.32,2221.0,115.4841,115.6409,115.4748,115.5947,2221.0
2019-01-15 12:15:00,125.37,125.41,125.3,125.33,3512.0,115.6409,115.6778,115.5763,115.604,3512.0
2019-01-15 12:20:00,125.36,125.46,125.36,125.44,15773.0,115.6316,115.7239,115.6316,115.7054,15773.0
2019-01-15 12:25:00,125.36,125.4,125.28,125.3,2200.0,115.6316,115.6685,115.5578,115.5763,2200.0
2019-01-15 12:30:00,125.34,125.38,125.11,125.19,5424.0,115.6132,115.6501,115.401,115.4748,5424.0
2019-01-15 12:35:00,125.19,125.3,125.12,125.16,3243.0,115.4748,115.5763,115.4103,115.4472,3243.0
2019-01-15 12:40:00,125.17,125.26,125.04,125.07,3001.0,115.4564,115.5394,115.3365,115.3641,3001.0
2019-01-15 12:45:00,125.05,125.09,125.02,125.06,3081.0,115.3457,115.3826,115.318,115.3549,3081.0
2019-01-15 12:50:00,125.06,125.09,124.99,125.07,3920.0,115.3549,115.3826,115.2903,115.3641,3920.0
2019-01-15 12:55:00,125.1,125.14,124.98,125.09,9414.0,115.3918,115.4287,115.2811,115.3826,9414.0
2019-01-15 13:00:00,125.14,125.28,125.11,125.27,14263.0,115.4287,115.5578,115.401,115.5486,14263.0
2019-01-15 13:05:00,125.28,125.43,125.27,125.38,2400.0,115.5578,115.6962,115.5486,115.6501,2400.0
2019-01-15 13:10:00,125.41,125.41,125.26,125.33,2777.0,115.6778,115.6778,115.5394,115.604,2777.0
2019-01-15 13:15:00,125.31,125.31,125.15,125.15,7000.0,115.5855,115.5855,115.4379,115.4379,7000.0
2019-01-15 13:20:00,125.12,125.16,125.01,125.02,5200.0,115.4103,115.4472,115.3088,115.318,5200.0
2019-01-15 13:25:00,125.01,125.04,124.97,125.02,19718.0,115.3088,115.3365,115.2719,115.318,19718.0
2019-01-15 13:30:00,125.02,125.04,124.83,124.87,18825.0,115.318,115.3365,115.1428,115.1797,18825.0
2019-01-15 13:35:00,124.9,125.01,124.85,124.97,26370.0,115.2073,115.3088,115.1612,115.2719,26370.0
2019-01-15 13:40:00,124.97,124.99,124.9,124.9,4881.0,115.2719,115.2903,115.2073,115.2073,4881.0
2019-01-15 13:45:00,124.91,124.91,124.78,124.83,9494.0,115.2166,115.2166,115.0966,115.1428,9494.0
2019-01-15 13:50:00,124.84,125.02,124.84,125.0,7517.0,115.152,115.318,115.152,115.2996,7517.0
2019-01-15 13:55:00,125.01,125.03,124.96,125.0,8854.0,115.3088,115.3272,115.2627,115.2996,8854.0
2019-01-15 14:00:00,124.98,125.05,124.9,124.9,10611.0,115.2811,115.3457,115.2073,115.2073,10611.0
2019-01-15 14:05:00,124.91,125.01,124.88,124.99,7210.0,115.2166,115.3088,115.1889,115.2903,7210.0
2019-01-15 14:10:00,125.0,125.03,124.93,124.93,7305.0,115.2996,115.3272,115.235,115.235,7305.0
2019-01-15 14:15:00,124.94,124.94,124.79,124.94,7813.0,115.2442,115.2442,115.1059,115.2442,7813.0
2019-01-15 14:20:00,124.94,125.0,124.89,125.0,7240.0,115.2442,115.2996,115.1981,115.2996,7240.0
2019-01-15 14:25:00,125.0,125.01,124.76,124.8,12525.0,115.2996,115.3088,115.0782,115.1151,12525.0
2019-01-15 14:30:00,124.77,124.94,124.7,124.91,7858.0,115.0874,115.2442,115.0229,115.2166,7858.0
2019-01-15 14:35:00,124.9,125.05,124.84,124.96,23847.0,115.2073,115.3457,115.152,115.2627,23847.0
2019-01-15 14:40:00,124.95,125.01,124.82,124.88,9234.0,115.2535,115.3088,115.1335,115.1889,9234.0
2019-01-15 14:45:00,124.87,124.98,124.87,124.95,8142.0,115.1797,115.2811,115.1797,115.2535,8142.0
2019-01-15 14:50:00,124.96,125.05,124.96,124.98,11481.0,115.2627,115.3457,115.2627,115.2811,11481.0
2019-01-15 14:55:00,124.97,125.0,124.89,125.0,9340.0,115.2719,115.2996,115.1981,115.2996,9340.0
2019-01-15 15:00:00,124.98,125.02,124.95,124.98,17194.0,115.2811,115.318,115.2535,115.2811,17194.0
2019-01-15 15:05:00,124.97,125.03,124.94,124.99,21493.0,115.2719,115.3272,115.2442,115.2903,21493.0
2019-01-15 15:10:00,124.98,125.02,124.91,125.0,31193.0,115.2811,115.318,115.2166,115.2996,31193.0
2019-01-15 15:15:00,125.0,125.16,124.98,125.1,20923.0,115.2996,115.4472,115.2811,115.3918,20923.0
2019-01-15 15:20:00,125.11,125.13,125.01,125.13,11993.0,115.401,115.4195,115.3088,115.4195,11993.0
2019-01-15 15:25:00,125.14,125.23,125.11,125.21,18505.0,115.4287,115.5117,115.401,115.4933,18505.0
2019-01-15 15:30:00,125.2,125.22,125.12,125.15,12914.0,115.4841,115.5025,115.4103,115.4379,12914.0
2019-01-15 15:35:00,125.15,125.16,125.04,125.06,11454.0,115.4379,115.4472,115.3365,115.3549,11454.0
2019-01-15 15:40:00,125.06,125.26,125.04,125.24,27351.0,115.3549,115.5394,115.3365,115.5209,27351.0
2019-01-15 15:45:00,125.26,125.29,125.13,125.16,39997.0,115.5394,115.5671,115.4195,115.4472,39997.0
2019-01-15 15:50:00,125.15,125.15,124.95,125.01,42190.0,115.4379,115.4379,115.2535,115.3088,42190.0
2019-01-15 15:55:00,125.03,125.13,125.0,125.08,57468.0,115.3272,115.4195,115.2996,115.3734,57468.0
2019-01-16 09:30:00,125.34,126.42,125.05,126.42,71695.0,115.6132,116.6094,115.3457,116.6094,71695.0
2019-01-16 09:35:00,126.36,126.4,125.71,125.87,27697.0,116.554,116.5909,115.9545,116.1021,27697.0
2019-01-16 09:40:00,125.9,125.9,125.2,125.36,12113.0,116.1297,116.1297,115.4841,115.6316,12113.0
2019-01-16 09:45:00,125.46,125.46,124.99,125.01,13946.0,115.7239,115.7239,115.2903,115.3088,13946.0
2019-01-16 09:50:00,125.01,125.72,125.01,125.56,18632.0,115.3088,115.9637,115.3088,115.8161,18632.0
2019-01-16 09:55:00,125.56,125.56,125.08,125.08,9916.0,115.8161,115.8161,115.3734,115.3734,9916.0
2019-01-16 10:00:00,125.14,125.18,124.93,124.99,40452.0,115.4287,115.4656,115.235,115.2903,40452.0
2019-01-16 10:05:00,125.0,125.24,125.0,125.06,9588.0,115.2996,115.5209,115.2996,115.3549,9588.0
2019-01-16 10:10:00,125.1,125.24,124.99,125.22,5841.0,115.3918,115.5209,115.2903,115.5025,5841.0
2019-01-16 10:15:00,125.28,125.28,125.02,125.12,12818.0,115.5578,115.5578,115.318,115.4103,12818.0
2019-01-16 10:20:00,125.09,125.32,125.09,125.29,9315.0,115.3826,115.5947,115.3826,115.5671,9315.0
2019-01-16 10:25:00,125.23,125.38,125.2,125.22,6549.0,115.5117,115.6501,115.4841,115.5025,6549.0
2019-01-16 10:30:00,125.2,125.23,124.97,124.97,13900.0,115.4841,115.5117,115.2719,115.2719,13900.0
2019-01-16 10:35:00,124.98,125.08,124.92,125.08,13884.0,115.2811,115.3734,115.2258,115.3734,13884.0
2019-01-16 10:40:00,125.04,125.09,124.8,124.8,16803.0,115.3365,115.3826,115.1151,115.1151,16803.0
2019-01-16 10:45:00,124.77,124.9,124.73,124.75,6476.0,115.0874,115.2073,115.0505,115.069,6476.0
2019-01-16 10:50:00,124.72,125.15,124.72,125.15,12805.0,115.0413,115.4379,115.0413,115.4379,12805.0
2019-01-16 10:55:00,125.15,125.15,124.82,124.86,18598.0,115.4379,115.4379,115.1335,115.1704,18598.0
2019-01-16 11:00:00,124.81,124.84,124.52,124.52,25553.0,115.1243,115.152,114.8568,114.8568,25553.0
2019-01-16 11:05:00,124.52,124.88,124.38,124.87,14738.0,114.8568,115.1889,114.7277,115.1797,14738.0
2019-01-16 11:10:00,124.84,125.08,124.83,124.93,6611.0,115.152,115.3734,115.1428,115.235,6611.0
2019-01-16 11:15:00,124.93,125.04,124.91,125.0,4168.0,115.235,115.3365,115.2166,115.2996,4168.0
2019-01-16 11:20:00,125.04,125.08,124.99,125.08,6477.0,115.3365,115.3734,115.2903,115.3734,6477.0
2019-01-16 11:25:00,125.06,125.09,124.99,125.04,6704.0,115.3549,115.3826,115.2903,115.3365,6704.0
2019-01-16 11:30:00,125.07,125.07,124.94,125.03,7348.0,115.3641,115.3641,115.2442,115.3272,7348.0
2019-01-16 11:35:00,125.03,125.17,124.96,125.17,8170.0,115.3272,115.4564,115.2627,115.4564,8170.0
2019-01-16 11:40:00,125.17,125.37,125.14,125.22,23584.0,115.4564,115.6409,115.4287,115.5025,23584.0
2019-01-16 11:45:00,125.18,125.18,124.98,125.01,15186.0,115.4656,115.4656,115.2811,115.3088,15186.0
2019-01-16 11:50:00,124.99,125.12,124.94,124.99,14267.0,115.2903,115.4103,115.2442,115.2903,14267.0
2019-01-16 11:55:00,124.98,125.22,124.98,125.2,6839.0,115.2811,115.5025,115.2811,115.4841,6839.0
2019-01-16 12:00:00,125.18,125.24,124.99,125.11,6233.0,115.4656,115.5209,115.2903,115.401,6233.0
2019-01-16 12:05:00,125.12,125.19,125.11,125.13,5007.0,115.4103,115.4748,115.401,115.4195,5007.0
2019-01-16 12:10:00,125.14,125.3,125.13,125.26,10274.0,115.4287,115.5763,115.4195,115.5394,10274.0
2019-01-16 12:15:00,125.23,125.31,125.19,125.28,7204.0,115.5117,115.5855,115.4748,115.5578,7204.0
2019-01-16 12:20:00,125.25,125.25,125.07,125.08,2000.0,115.5302,115.5302,115.3641,115.3734,2000.0
2019-01-16 12:25:00,125.09,125.22,125.01,125.18,41699.0,115.3826,115.5025,115.3088,115.4656,41699.0
2019-01-16 12:30:00,125.22,125.31,125.22,125.23,4852.0,115.5025,115.5855,115.5025,115.5117,4852.0
2019-01-16 12:35:00,125.24,125.28,125.11,125.16,3198.0,115.5209,115.5578,115.401,115.4472,3198.0
2019-01-16 12:40:00,125.17,125.21,125.11,125.18,5661.0,115.4564,115.4933,115.401,115.4656,5661.0
2019-01-16 12:45:00,125.2,125.2,125.03,125.03,4649.0,115.4841,115.4841,115.3272,115.3272,4649.0
2019-01-16 12:50:00,125.06,125.19,125.06,125.17,5586.0,115.3549,115.4748,115.3549,115.4564,5586.0
2019-01-16 12:55:00,125.18,125.29,125.16,125.28,6693.0,115.4656,115.5671,115.4472,115.5578,6693.0
2019-01-16 13:00:00,125.26,125.31,125.23,125.31,8818.0,115.5394,115.5855,115.5117,115.5855,8818.0
2019-01-16 13:05:00,125.31,125.31,125.25,125.31,5272.0,115.5855,115.5855,115.5302,115.5855,5272.0
2019-01-16 13:10:00,125.31,125.32,125.23,125.23,13944.0,115.5855,115.5947,115.5117,115.5117,13944.0
2019-01-16 13:15:00,125.24,125.32,125.23,125.3,7245.0,115.5209,115.5947,115.5117,115.5763,7245.0
2019-01-16 13:20:00,125.28,125.3,125.23,125.23,6808.0,115.5578,115.5763,115.5117,115.5117,6808.0
2019-01-16 13:25:00,125.27,125.27,125.23,125.25,4493.0,115.5486,115.5486,115.5117,115.5302,4493.0
2019-01-16 13:30:00,125.27,125.29,125.25,125.25,4485.0,115.5486,115.5671,115.5302,115.5302,4485.0
2019-01-16 13:35:00,125.25,125.27,125.16,125.16,6412.0,115.5302,115.5486,115.4472,115.4472,6412.0
2019-01-16 13:40:00,125.18,125.22,125.1,125.1,6441.0,115.4656,115.5025,115.3918,115.3918,6441.0
2019-01-16 13:45:00,125.08,125.18,125.06,125.16,14801.0,115.3734,115.4656,115.3549,115.4472,14801.0
2019-01-16 13:50:00,125.14,125.16,125.11,125.14,6121.0,115.4287,115.4472,115.401,115.4287,6121.0
2019-01-16 13:55:00,125.13,125.15,125.04,125.08,4842.0,115.4195,115.4379,115.3365,115.3734,4842.0
2019-01-16 14:00:00,125.06,125.12,124.99,124.99,9992.0,115.3549,115.4103,115.2903,115.2903,9992.0
2019-01-16 14:05:00,125.03,125.1,125.01,125.04,6792.0,115.3272,115.3918,115.3088,115.3365,6792.0
2019-01-16 14:10:00,125.05,125.06,124.99,125.01,4352.0,115.3457,115.3549,115.2903,115.3088,4352.0
2019-01-16 14:15:00,125.01,125.12,124.99,125.09,9598.0,115.3088,115.4103,115.2903,115.3826,9598.0
2019-01-16 14:20:00,125.11,125.12,125.03,125.06,6239.0,115.401,115.4103,115.3272,115.3549,6239.0
2019-01-16 14:25:00,125.05,125.09,125.02,125.08,11486.0,115.3457,115.3826,115.318,115.3734,11486.0
2019-01-16 14:30:00,125.07,125.18,125.04,125.18,16825.0,115.3641,115.4656,115.3365,115.4656,16825.0
2019-01-16 14:35:00,125.16,125.19,125.08,125.1,7257.0,115.4472,115.4748,115.3734,115.3918,7257.0
2019-01-16 14:40:00,125.13,125.23,125.12,125.16,8706.0,115.4195,115.5117,115.4103,115.4472,8706.0
2019-01-16 14:45:00,125.2,125.25,125.15,125.21,5621.0,115.4841,115.5302,115.4379,115.4933,5621.0
2019-01-16 14:50:00,125.21,125.26,125.11,125.12,9974.0,115.4933,115.5394,115.401,115.4103,9974.0
2019-01-16 14:55:00,125.14,125.15,125.09,125.11,9871.0,115.4287,115.4379,115.3826,115.401,9871.0
2019-01-16 15:00:00,125.07,125.17,124.99,125.16,8577.0,115.3641,115.4564,115.2903,115.4472,8577.0
2019-01-16 15:05:00,125.15,125.25,125.13,125.16,7301.0,115.4379,115.5302,115.4195,115.4472,7301.0
2019-01-16 15:10:00,125.16,125.27,125.14,125.24,12363.0,115.4472,115.5486,115.4287,115.5209,12363.0
2019-01-16 15:15:00,125.27,125.4,125.24,125.35,11741.0,115.5486,115.6685,115.5209,115.6224,11741.0
2019-01-16 15:20:00,125.36,125.36,125.23,125.26,16716.0,115.6316,115.6316,115.5117,115.5394,16716.0
2019-01-16 15:25:00,125.28,125.35,125.22,125.27,19870.0,115.5578,115.6224,115.5025,115.5486,19870.0
2019-01-16 15:30:00,125.28,125.75,124.97,125.02,208296.0,115.5578,115.9914,115.2719,115.318,208296.0
2019-01-16 15:35:00,125.03,125.23,125.02,125.2,12606.0,115.3272,115.5117,115.318,115.4841,12606.0
2019-01-16 15:40:00,125.21,125.21,125.05,125.17,26640.0,115.4933,115.4933,115.3457,115.4564,26640.0
2019-01-16 15:45:00,125.17,125.17,125.02,125.15,35940.0,115.4564,115.4564,115.318,115.4379,35940.0
2019-01-16 15:50:00,125.13,125.3,125.08,125.3,32718.0,115.4195,115.5763,115.3734,115.5763,32718.0
2019-01-16 15:55:00,125.29,125.32,125.03,125.14,68676.0,115.5671,115.5947,115.3272,115.4287,68676.0
2019-01-17 09:30:00,125.02,125.3,124.84,125.28,37222.0,115.318,115.5763,115.152,115.5578,37222.0
2019-01-17 09:35:00,125.28,125.58,125.13,125.31,14907.0,115.5578,115.8346,115.4195,115.5855,14907.0
2019-01-17 09:40:00,125.38,126.24,125.37,126.24,18942.0,115.6501,116.4433,115.6409,116.4433,18942.0
2019-01-17 09:45:00,126.2,126.39,125.92,126.26,14500.0,116.4064,116.5817,116.1482,116.4618,14500.0
2019-01-17 09:50:00,126.25,126.67,126.14,126.51,13242.0,116.4526,116.84,116.3511,116.6924,13242.0
2019-01-17 09:55:00,126.41,126.45,126.19,126.32,6957.0,116.6002,116.637,116.3972,116.5171,6957.0
2019-01-17 10:00:00,126.32,126.4,126.14,126.14,10100.0,116.5171,116.5909,116.3511,116.3511,10100.0
2019-01-17 10:05:00,126.11,126.21,126.01,126.2,22610.0,116.3234,116.4157,116.2312,116.4064,22610.0
2019-01-17 10:10:00,126.21,126.32,126.08,126.23,16052.0,116.4157,116.5171,116.2958,116.4341,16052.0
2019-01-17 10:15:00,126.3,126.32,125.69,125.69,5665.0,116.4987,116.5171,115.936,115.936,5665.0
2019-01-17 10:20:00,125.69,125.75,125.34,125.37,15214.0,115.936,115.9914,115.6132,115.6409,15214.0
2019-01-17 10:25:00,125.3,125.77,125.24,125.7,12429.0,115.5763,116.0098,115.5209,115.9453,12429.0
2019-01-17 10:30:00,125.69,125.7,125.31,125.37,12900.0,115.936,115.9453,115.5855,115.6409,12900.0
2019-01-17 10:35:00,125.43,125.44,125.13,125.13,6596.0,115.6962,115.7054,115.4195,115.4195,6596.0
2019-01-17 10:40:00,125.13,125.28,125.1,125.21,30214.0,115.4195,115.5578,115.3918,115.4933,30214.0
2019-01-17 10:45:00,125.16,125.21,125.11,125.13,12281.0,115.4472,115.4933,115.401,115.4195,12281.0
2019-01-17 10:50:00,125.16,125.36,125.16,125.27,6404.0,115.4472,115.6316,115.4472,115.5486,6404.0
2019-01-17 10:55:00,125.25,125.27,125.15,125.21,5724.0,115.5302,115.5486,115.4379,115.4933,5724.0
2019-01-17 11:00:00,125.2,125.41,125.19,125.29,9221.0,115.4841,115.6778,115.4748,115.5671,9221.0
2019-01-17 11:05:00,125.32,125.32,125.23,125.23,10519.0,115.5947,115.5947,115.5117,115.5117,10519.0
2019-01-17 11:10:00,125.23,125.28,125.12,125.17,17178.0,115.5117,115.5578,115.4103,115.4564,17178.0
2019-01-17 11:15:00,125.16,125.26,125.16,125.17,4300.0,115.4472,115.5394,115.4472,115.4564,4300.0
2019-01-17 11:20:00,125.19,125.19,125.03,125.16,10769.0,115.4748,115.4748,115.3272,115.4472,10769.0
2019-01-17 11:25:00,125.14,125.18,124.99,125.18,15372.0,115.4287,115.4656,115.2903,115.4656,15372.0
2019-01-17 11:30:00,125.13,125.14,125.03,125.04,7625.0,115.4195,115.4287,115.3272,115.3365,7625.0
2019-01-17 11:35:00,125.07,125.12,125.0,125.07,9424.0,115.3641,115.4103,115.2996,115.3641,9424.0
2019-01-17 11:40:00,125.06,125.35,125.04,125.29,23444.0,115.3549,115.6224,115.3365,115.5671,23444.0
2019-01-17 11:45:00,125.31,125.38,125.12,125.13,11114.0,115.5855,115.6501,115.4103,115.4195,11114.0
2019-01-17 11:50:00,125.12,125.13,125.04,125.08,5275.0,115.4103,115.4195,115.3365,115.3734,5275.0
2019-01-17 11:55:00,125.07,125.22,125.07,125.22,6092.0,115.3641,115.5025,115.3641,115.5025,6092.0
2019-01-17 12:00:00,125.22,125.28,125.18,125.21,4400.0,115.5025,115.5578,115.4656,115.4933,4400.0
2019-01-17 12:05:00,125.23,125.23,125.02,125.09,4650.0,115.5117,115.5117,115.318,115.3826,4650.0
2019-01-17 12:10:00,125.09,125.24,125.09,125.21,2975.0,115.3826,115.5209,115.3826,115.4933,2975.0
2019-01-17 12:15:00,125.21,125.32,125.18,125.2,4746.0,115.4933,115.5947,115.4656,115.4841,4746.0
2019-01-17 12:20:00,125.17,125.2,125.07,125.12,9148.0,115.4564,115.4841,115.3641,115.4103,9148.0
2019-01-17 12:25:00,125.06,125.12,125.02,125.12,3601.0,115.3549,115.4103,115.318,115.4103,3601.0
2019-01-17 12:30:00,125.13,125.28,125.12,125.18,1800.0,115.4195,115.5578,115.4103,115.4656,1800.0
2019-01-17 12:35:00,125.15,125.24,125.09,125.14,5727.0,115.4379,115.5209,115.3826,115.4287,5727.0
2019-01-17 12:40:00,125.12,125.18,125.09,125.17,3642.0,115.4103,115.4656,115.3826,115.4564,3642.0
2019-01-17 12:45:00,125.15,125.2,125.07,125.08,4125.0,115.4379,115.4841,115.3641,115.3734,4125.0
2019-01-17 12:50:00,125.07,125.12,125.02,125.1,11100.0,115.3641,115.4103,115.318,115.3918,11100.0
2019-01-17 12:55:00,125.1,125.33,124.99,125.3,71304.0,115.3918,115.604,115.2903,115.5763,71304.0
2019-01-17 13:00:00,125.28,125.42,125.23,125.29,16181.0,115.5578,115.687,115.5117,115.5671,16181.0
2019-01-17 13:05:00,125.33,125.33,125.15,125.18,5574.0,115.604,115.604,115.4379,115.4656,5574.0
2019-01-17 13:10:00,125.17,125.24,125.14,125.19,4100.0,115.4564,115.5209,115.4287,115.4748,4100.0
2019-01-17 13:15:00,125.16,125.31,125.16,125.26,4226.0,115.4472,115.5855,115.4472,115.5394,4226.0
2019-01-17 13:20:00,125.26,125.26,125.12,125.18,6785.0,115.5394,115.5394,115.4103,115.4656,6785.0
2019-01-17 13:25:00,125.19,125.44,125.19,125.39,4163.0,115.4748,115.7054,115.4748,115.6593,4163.0
2019-01-17 13:30:00,125.44,125.59,125.42,125.53,10033.0,115.7054,115.8438,115.687,115.7884,10033.0
2019-01-17 13:35:00,125.55,125.56,125.43,125.44,4193.0,115.8069,115.8161,115.6962,115.7054,4193.0
2019-01-17 13:40:00,125.49,125.5,125.38,125.44,5042.0,115.7515,115.7608,115.6501,115.7054,5042.0
2019-01-17 13:45:00,125.42,125.52,125.39,125.48,2913.0,115.687,115.7792,115.6593,115.7423,2913.0
2019-01-17 13:50:00,125.5,125.53,125.4,125.51,6500.0,115.7608,115.7884,115.6685,115.77,6500.0
2019-01-17 13:55:00,125.48,125.6,125.45,125.58,5408.0,115.7423,115.853,115.7147,115.8346,5408.0
2019-01-17 14:00:00,125.6,125.6,125.44,125.44,8376.0,115.853,115.853,115.7054,115.7054,8376.0
2019-01-17 14:05:00,125.51,125.51,125.33,125.4,7965.0,115.77,115.77,115.604,115.6685,7965.0
2019-01-17 14:10:00,125.39,125.39,125.28,125.3,4681.0,115.6593,115.6593,115.5578,115.5763,4681.0
2019-01-17 14:15:00,125.34,125.44,125.31,125.4,5700.0,115.6132,115.7054,115.5855,115.6685,5700.0
2019-01-17 14:20:00,125.43,125.44,125.26,125.34,13225.0,115.6962,115.7054,115.5394,115.6132,13225.0
2019-01-17 14:25:00,125.3,125.34,125.23,125.27,3534.0,115.5763,115.6132,115.5117,115.5486,3534.0
2019-01-17 14:30:00,125.25,125.31,125.21,125.21,9703.0,115.5302,115.5855,115.4933,115.4933,9703.0
2019-01-17 14:35:00,125.21,125.46,125.12,125.4,12713.0,115.4933,115.7239,115.4103,115.6685,12713.0
2019-01-17 14:40:00,125.44,125.86,125.42,125.85,22992.0,115.7054,116.0928,115.687,116.0836,22992.0
2019-01-17 14:45:00,125.91,126.23,125.9,126.2,24372.0,116.139,116.4341,116.1297,116.4064,24372.0
2019-01-17 14:50:00,126.2,126.23,125.9,126.0,25227.0,116.4064,116.4341,116.1297,116.222,25227.0
2019-01-17 14:55:00,126.02,126.05,125.67,125.67,19453.0,116.2404,116.2681,115.9176,115.9176,19453.0
2019-01-17 15:00:00,125.71,125.71,125.33,125.36,10376.0,115.9545,115.9545,115.604,115.6316,10376.0
2019-01-17 15:05:00,125.34,125.55,125.3,125.45,8405.0,115.6132,115.8069,115.5763,115.7147,8405.0
2019-01-17 15:10:00,125.41,125.44,125.28,125.29,11065.0,115.6778,115.7054,115.5578,115.5671,11065.0
2019-01-17 15:15:00,125.26,125.32,125.14,125.32,12863.0,115.5394,115.5947,115.4287,115.5947,12863.0
2019-01-17 15:20:00,125.33,125.43,125.26,125.34,8861.0,115.604,115.6962,115.5394,115.6132,8861.0
2019-01-17 15:25:00,125.39,125.41,125.23,125.4,13578.0,115.6593,115.6778,115.5117,115.6685,13578.0
2019-01-17 15:30:00,125.4,125.64,125.39,125.62,15420.0,115.6685,115.8899,115.6593,115.8715,15420.0
2019-01-17 15:35:00,125.63,125.66,125.45,125.47,12724.0,115.8807,115.9084,115.7147,115.7331,12724.0
2019-01-17 15:40:00,125.44,125.53,125.37,125.41,18244.0,115.7054,115.7884,115.6409,115.6778,18244.0
2019-01-17 15:45:00,125.42,125.52,125.29,125.3,29087.0,115.687,115.7792,115.5671,115.5763,29087.0
2019-01-17 15:50:00,125.28,125.39,125.22,125.37,29849.0,115.5578,115.6593,115.5025,115.6409,29849.0
2019-01-17 15:55:00,125.38,125.48,125.29,125.43,48090.0,115.6501,115.7423,115.5671,115.6962,48090.0
2019-01-18 09:30:00,126.26,126.67,126.1,126.67,135334.0,116.4618,116.84,116.3142,116.84,135334.0
2019-01-18 09:35:00,126.82,127.07,126.51,126.81,26425.0,116.9783,117.2089,116.6924,116.9691,26425.0
2019-01-18 09:40:00,126.84,127.35,126.76,127.23,35495.0,116.9968,117.4672,116.923,117.3565,35495.0
2019-01-18 09:45:00,127.23,127.74,127.21,127.52,21333.0,117.3565,117.8269,117.3381,117.624,21333.0
2019-01-18 09:50:00,127.49,127.56,127.13,127.26,14406.0,117.5963,117.6609,117.2643,117.3842,14406.0
2019-01-18 09:55:00,127.22,127.27,126.65,126.66,19040.0,117.3473,117.3934,116.8215,116.8308,19040.0
2019-01-18 10:00:00,126.59,126.97,126.45,126.47,15930.0,116.7662,117.1167,116.637,116.6555,15930.0
2019-01-18 10:05:00,126.53,126.53,126.1,126.2,65123.0,116.7108,116.7108,116.3142,116.4064,65123.0
2019-01-18 10:10:00,126.23,126.84,126.22,126.83,9662.0,116.4341,116.9968,116.4249,116.9876,9662.0
2019-01-18 10:15:00,126.83,127.39,126.83,127.18,11711.0,116.9876,117.5041,116.9876,117.3104,11711.0
2019-01-18 10:20:00,127.13,127.84,127.11,127.79,27999.0,117.2643,117.9192,117.2458,117.8731,27999.0
2019-01-18 10:25:00,127.82,128.02,127.75,128.02,23488.0,117.9007,118.0852,117.8362,118.0852,23488.0
2019-01-18 10:30:00,128.0,128.24,127.97,128.12,14515.0,118.0668,118.2881,118.0391,118.1775,14515.0
2019-01-18 10:35:00,128.15,128.23,128.05,128.12,18921.0,118.2051,118.2789,118.1129,118.1775,18921.0
2019-01-18 10:40:00,128.18,128.32,127.97,128.16,13495.0,118.2328,118.3619,118.0391,118.2143,13495.0
2019-01-18 10:45:00,128.21,128.41,128.02,128.02,5523.0,118.2605,118.4449,118.0852,118.0852,5523.0
2019-01-18 10:50:00,127.94,128.07,127.88,128.03,5773.0,118.0114,118.1313,117.9561,118.0944,5773.0
2019-01-18 10:55:00,128.07,128.12,128.0,128.08,5689.0,118.1313,118.1775,118.0668,118.1406,5689.0
2019-01-18 11:00:00,128.1,128.22,128.02,128.19,9254.0,118.159,118.2697,118.0852,118.242,9254.0
2019-01-18 11:05:00,128.23,128.41,128.19,128.3,10174.0,118.2789,118.4449,118.242,118.3435,10174.0
2019-01-18 11:10:00,128.28,128.35,128.13,128.25,18680.0,118.325,118.3896,118.1867,118.2974,18680.0
2019-01-18 11:15:00,128.22,128.32,128.16,128.23,11432.0,118.2697,118.3619,118.2143,118.2789,11432.0
2019-01-18 11:20:00,128.25,128.45,128.22,128.3,8462.0,118.2974,118.4818,118.2697,118.3435,8462.0
2019-01-18 11:25:00,128.25,128.36,128.21,128.36,4262.0,118.2974,118.3988,118.2605,118.3988,4262.0
2019-01-18 11:30:00,128.35,128.43,128.29,128.29,4335.0,118.3896,118.4634,118.3343,118.3343,4335.0
2019-01-18 11:35:00,128.32,128.4,128.23,128.25,6038.0,118.3619,118.4357,118.2789,118.2974,6038.0
2019-01-18 11:40:00,128.3,128.35,128.27,128.31,9139.0,118.3435,118.3896,118.3158,118.3527,9139.0
2019-01-18 11:45:00,128.31,128.4,128.26,128.3,10994.0,118.3527,118.4357,118.3066,118.3435,10994.0
2019-01-18 11:50:00,128.33,128.47,128.3,128.46,13327.0,118.3712,118.5003,118.3435,118.4911,13327.0
2019-01-18 11:55:00,128.46,128.65,128.46,128.65,9152.0,118.4911,118.6663,118.4911,118.6663,9152.0
2019-01-18 12:00:00,128.67,128.78,128.67,128.75,11913.0,118.6848,118.7862,118.6848,118.7586,11913.0
2019-01-18 12:05:00,128.71,128.86,128.64,128.86,18097.0,118.7217,118.86,118.6571,118.86,18097.0
2019-01-18 12:10:00,128.86,129.03,128.75,128.97,11528.0,118.86,119.0168,118.7586,118.9615,11528.0
2019-01-18 12:15:00,129.05,129.12,128.93,129.01,8652.0,119.0353,119.0998,118.9246,118.9984,8652.0
2019-01-18 12:20:00,129.01,129.09,128.91,129.04,23768.0,118.9984,119.0722,118.9061,119.0261,23768.0
2019-01-18 12:25:00,129.06,129.13,128.92,129.07,10502.0,119.0445,119.1091,118.9154,119.0537,10502.0
2019-01-18 12:30:00,129.03,129.06,128.94,129.0,6308.0,119.0168,119.0445,118.9338,118.9892,6308.0
2019-01-18 12:35:00,129.01,129.11,128.98,129.08,10626.0,118.9984,119.0906,118.9707,119.063,10626.0
2019-01-18 12:40:00,129.06,129.11,128.96,129.03,8870.0,119.0445,119.0906,118.9523,119.0168,8870.0
2019-01-18 12:45:00,129.0,129.06,128.73,128.84,15455.0,118.9892,119.0445,118.7401,118.8416,15455.0
2019-01-18 12:50:00,128.82,128.82,128.55,128.56,14225.0,118.8231,118.8231,118.5741,118.5833,14225.0
2019-01-18 12:55:00,128.58,128.76,128.56,128.76,5895.0,118.6018,118.7678,118.5833,118.7678,5895.0
2019-01-18 13:00:00,128.74,128.82,128.72,128.82,12463.0,118.7493,118.8231,118.7309,118.8231,12463.0
2019-01-18 13:05:00,128.76,128.81,128.72,128.78,7844.0,118.7678,118.8139,118.7309,118.7862,7844.0
2019-01-18 13:10:00,128.82,128.84,128.7,128.8,13701.0,118.8231,118.8416,118.7124,118.8047,13701.0
2019-01-18 13:15:00,128.78,128.81,128.54,128.6,5409.0,118.7862,118.8139,118.5649,118.6202,5409.0
2019-01-18 13:20:00,128.57,128.61,128.44,128.59,7954.0,118.5925,118.6294,118.4726,118.611,7954.0
2019-01-18 13:25:00,128.59,128.59,128.46,128.52,6200.0,118.611,118.611,118.4911,118.5464,6200.0
2019-01-18 13:30:00,128.5,128.6,128.46,128.53,13083.0,118.528,118.6202,118.4911,118.5556,13083.0
2019-01-18 13:35:00,128.51,128.56,128.44,128.44,12499.0,118.5372,118.5833,118.4726,118.4726,12499.0
2019-01-18 13:40:00,128.43,128.55,128.36,128.53,11711.0,118.4634,118.5741,118.3988,118.5556,11711.0
2019-01-18 13:45:00,128.52,128.7,128.49,128.66,10958.0,118.5464,118.7124,118.5187,118.6755,10958.0
2019-01-18 13:50:00,128.65,128.65,128.52,128.57,5602.0,118.6663,118.6663,118.5464,118.5925,5602.0
2019-01-18 13:55:00,128.54,128.65,128.53,128.6,9343.0,118.5649,118.6663,118.5556,118.6202,9343.0
2019-01-18 14:00:00,128.6,128.67,128.57,128.66,12876.0,118.6202,118.6848,118.5925,118.6755,12876.0
2019-01-18 14:05:00,128.62,128.62,128.44,128.49,10820.0,118.6386,118.6386,118.4726,118.5187,10820.0
2019-01-18 14:10:00,128.49,128.49,128.31,128.38,8609.0,118.5187,118.5187,118.3527,118.4173,8609.0
2019-01-18 14:15:00,128.36,128.38,128.1,128.17,22792.0,118.3988,118.4173,118.159,118.2236,22792.0
2019-01-18 14:20:00,128.21,128.33,128.18,128.18,9216.0,118.2605,118.3712,118.2328,118.2328,9216.0
2019-01-18 14:25:00,128.15,128.18,128.04,128.16,6150.0,118.2051,118.2328,118.1037,118.2143,6150.0
2019-01-18 14:30:00,128.07,128.17,128.06,128.07,9463.0,118.1313,118.2236,118.1221,118.1313,9463.0
2019-01-18 14:35:00,128.04,128.09,127.97,128.08,4102.0,118.1037,118.1498,118.0391,118.1406,4102.0
2019-01-18 14:40:00,128.04,128.1,127.92,127.92,2974.0,118.1037,118.159,117.993,117.993,2974.0
2019-01-18 14:45:00,127.92,128.09,127.92,128.09,16936.0,117.993,118.1498,117.993,118.1498,16936.0
2019-01-18 14:50:00,128.1,128.12,128.01,128.06,8252.0,118.159,118.1775,118.076,118.1221,8252.0
2019-01-18 14:55:00,128.1,128.11,128.02,128.03,6537.0,118.159,118.1682,118.0852,118.0944,6537.0
2019-01-18 15:00:00,128.04,128.08,127.89,127.98,8464.0,118.1037,118.1406,117.9653,118.0483,8464.0
2019-01-18 15:05:00,127.98,128.02,127.85,127.87,6467.0,118.0483,118.0852,117.9284,117.9469,6467.0
2019-01-18 15:10:00,127.9,128.04,127.89,128.02,9044.0,117.9745,118.1037,117.9653,118.0852,9044.0
2019-01-18 15:15:00,128.04,128.05,127.98,128.01,4516.0,118.1037,118.1129,118.0483,118.076,4516.0
2019-01-18 15:20:00,127.99,128.03,127.92,127.96,9514.0,118.0575,118.0944,117.993,118.0299,9514.0
2019-01-18 15:25:00,127.9,127.95,127.88,127.88,8018.0,117.9745,118.0206,117.9561,117.9561,8018.0
2019-01-18 15:30:00,127.9,127.94,127.73,127.82,10307.0,117.9745,118.0114,117.8177,117.9007,10307.0
2019-01-18 15:35:00,127.83,127.91,127.77,127.85,16481.0,117.91,117.9837,117.8546,117.9284,16481.0
2019-01-18 15:40:00,127.84,127.84,127.74,127.79,12811.0,117.9192,117.9192,117.8269,117.8731,12811.0
2019-01-18 15:45:00,127.8,127.91,127.58,127.63,22840.0,117.8823,117.9837,117.6794,117.7255,22840.0
2019-01-18 15:50:00,127.64,127.65,127.38,127.38,29408.0,117.7347,117.7439,117.4949,117.4949,29408.0
2019-01-18 15:55:00,127.41,127.72,127.41,127.54,120464.0,117.5225,117.8085,117.5225,117.6425,120464.0
2019-01-22 09:30:00,127.61,127.83,127.01,127.28,51239.0,117.707,117.91,117.1536,117.4026,51239.0
2019-01-22 09:35:00,127.28,128.02,127.21,127.6,13998.0,117.4026,118.0852,117.3381,117.6978,13998.0
2019-01-22 09:40:00,127.63,127.8,127.24,127.71,20482.0,117.7255,117.8823,117.3657,117.7993,20482.0
2019-01-22 09:45:00,127.71,127.75,127.14,127.14,44956.0,117.7993,117.8362,117.2735,117.2735,44956.0
2019-01-22 09:50:00,127.14,127.25,126.85,126.91,34703.0,117.2735,117.375,117.006,117.0614,34703.0
2019-01-22 09:55:00,126.89,127.12,126.74,126.75,29930.0,117.0429,117.2551,116.9045,116.9138,29930.0
2019-01-22 10:00:00,126.74,126.74,126.34,126.47,46129.0,116.9045,116.9045,116.5356,116.6555,46129.0
2019-01-22 10:05:00,126.5,126.62,126.33,126.51,21718.0,116.6832,116.7939,116.5264,116.6924,21718.0
2019-01-22 10:10:00,126.56,126.69,126.43,126.6,12592.0,116.7385,116.8584,116.6186,116.7754,12592.0
2019-01-22 10:15:00,126.61,126.87,126.57,126.64,12019.0,116.7846,117.0245,116.7477,116.8123,12019.0
2019-01-22 10:20:00,126.71,126.92,126.71,126.92,9105.0,116.8769,117.0706,116.8769,117.0706,9105.0
2019-01-22 10:25:00,126.92,126.95,126.72,126.82,11638.0,117.0706,117.0982,116.8861,116.9783,11638.0
2019-01-22 10:30:00,126.85,126.92,126.8,126.88,17925.0,117.006,117.0706,116.9599,117.0337,17925.0
2019-01-22 10:35:00,126.83,126.89,126.77,126.82,28400.0,116.9876,117.0429,116.9322,116.9783,28400.0
2019-01-22 10:40:00,126.81,127.04,126.76,126.83,11866.0,116.9691,117.1813,116.923,116.9876,11866.0
2019-01-22 10:45:00,126.91,126.92,126.54,126.72,9999.0,117.0614,117.0706,116.7201,116.8861,9999.0
2019-01-22 10:50:00,126.71,126.87,126.46,126.53,9293.0,116.8769,117.0245,116.6463,116.7108,9293.0
2019-01-22 10:55:00,126.55,126.7,126.52,126.68,10701.0,116.7293,116.8676,116.7016,116.8492,10701.0
2019-01-22 11:00:00,126.7,126.7,126.41,126.41,17028.0,116.8676,116.8676,116.6002,116.6002,17028.0
2019-01-22 11:05:00,126.4,126.4,126.12,126.18,9697.0,116.5909,116.5909,116.3327,116.388,9697.0
2019-01-22 11:10:00,126.17,126.37,126.01,126.34,23189.0,116.3788,116.5633,116.2312,116.5356,23189.0
2019-01-22 11:15:00,126.35,126.38,126.21,126.26,10420.0,116.5448,116.5725,116.4157,116.4618,10420.0
2019-01-22 11:20:00,126.26,126.4,126.2,126.23,11809.0,116.4618,116.5909,116.4064,116.4341,11809.0
2019-01-22 11:25:00,126.27,126.33,126.07,126.13,18621.0,116.471,116.5264,116.2865,116.3419,18621.0
2019-01-22 11:30:00,126.12,126.23,126.05,126.22,8831.0,116.3327,116.4341,116.2681,116.4249,8831.0
2019-01-22 11:35:00,126.18,126.31,126.18,126.31,14618.0,116.388,116.5079,116.388,116.5079,14618.0
2019-01-22 11:40:00,126.3,126.41,126.21,126.36,18898.0,116.4987,116.6002,116.4157,116.554,18898.0
2019-01-22 11:45:00,126.28,126.48,126.27,126.29,7056.0,116.4802,116.6647,116.471,116.4895,7056.0
2019-01-22 11:50:00,126.31,126.31,126.22,126.29,11320.0,116.5079,116.5079,116.4249,116.4895,11320.0
2019-01-22 11:55:00,126.27,126.29,126.08,126.1,14177.0,116.471,116.4895,116.2958,116.3142,14177.0
2019-01-22 12:00:00,126.1,126.13,125.86,126.1,40270.0,116.3142,116.3419,116.0928,116.3142,40270.0
2019-01-22 12:05:00,126.1,126.33,126.06,126.3,24005.0,116.3142,116.5264,116.2773,116.4987,24005.0
2019-01-22 12:10:00,126.33,126.35,126.21,126.27,13263.0,116.5264,116.5448,116.4157,116.471,13263.0
2019-01-22 12:15:00,126.24,126.36,126.22,126.23,7749.0,116.4433,116.554,116.4249,116.4341,7749.0
2019-01-22 12:20:00,126.24,126.36,126.19,126.25,12449.0,116.4433,116.554,116.3972,116.4526,12449.0
2019-01-22 12:25:00,126.26,126.3,126.11,126.14,12150.0,116.4618,116.4987,116.3234,116.3511,12150.0
2019-01-22 12:30:00,126.12,126.19,126.03,126.03,11678.0,116.3327,116.3972,116.2496,116.2496,11678.0
2019-01-22 12:35:00,125.98,126.19,125.96,126.1,8132.0,116.2035,116.3972,116.1851,116.3142,8132.0
2019-01-22 12:40:00,126.04,126.19,126.0,126.12,28420.0,116.2589,116.3972,116.222,116.3327,28420.0
2019-01-22 12:45:00,126.1,126.13,125.94,126.1,11873.0,116.3142,116.3419,116.1666,116.3142,11873.0
2019-01-22 12:50:00,126.1,126.1,125.88,125.88,3900.0,116.3142,116.3142,116.1113,116.1113,3900.0
2019-01-22 12:55:00,125.89,126.0,125.79,125.89,18386.0,116.1205,116.222,116.0283,116.1205,18386.0
2019-01-22 13:00:00,125.86,125.86,125.62,125.68,10258.0,116.0928,116.0928,115.8715,115.9268,10258.0
2019-01-22 13:05:00,125.69,125.71,125.58,125.67,5752.0,115.936,115.9545,115.8346,115.9176,5752.0
2019-01-22 13:10:00,125.67,125.97,125.55,125.81,22118.0,115.9176,116.1943,115.8069,116.0467,22118.0
2019-01-22 13:15:00,125.78,125.81,125.52,125.54,8354.0,116.019,116.0467,115.7792,115.7977,8354.0
2019-01-22 13:20:00,125.5,125.68,125.47,125.56,11687.0,115.7608,115.9268,115.7331,115.8161,11687.0
2019-01-22 13:25:00,125.55,125.66,125.43,125.53,10641.0,115.8069,115.9084,115.6962,115.7884,10641.0
2019-01-22 13:30:00,125.53,125.55,125.42,125.45,12953.0,115.7884,115.8069,115.687,115.7147,12953.0
2019-01-22 13:35:00,125.44,125.63,125.44,125.63,7968.0,115.7054,115.8807,115.7054,115.8807,7968.0
2019-01-22 13:40:00,125.63,125.66,125.45,125.47,5854.0,115.8807,115.9084,115.7147,115.7331,5854.0
2019-01-22 13:45:00,125.48,125.57,125.46,125.54,7052.0,115.7423,115.8253,115.7239,115.7977,7052.0
2019-01-22 13:50:00,125.58,125.65,125.47,125.52,4687.0,115.8346,115.8991,115.7331,115.7792,4687.0
2019-01-22 13:55:00,125.54,125.58,125.4,125.42,35711.0,115.7977,115.8346,115.6685,115.687,35711.0
2019-01-22 14:00:00,125.39,125.42,125.14,125.14,13927.0,115.6593,115.687,115.4287,115.4287,13927.0
2019-01-22 14:05:00,125.15,125.22,125.11,125.17,11406.0,115.4379,115.5025,115.401,115.4564,11406.0
2019-01-22 14:10:00,125.14,125.19,125.09,125.15,11553.0,115.4287,115.4748,115.3826,115.4379,11553.0
2019-01-22 14:15:00,125.14,125.31,125.13,125.25,8254.0,115.4287,115.5855,115.4195,115.5302,8254.0
2019-01-22 14:20:00,125.22,125.25,125.02,125.02,13757.0,115.5025,115.5302,115.318,115.318,13757.0
2019-01-22 14:25:00,125.05,125.16,125.02,125.07,15615.0,115.3457,115.4472,115.318,115.3641,15615.0
2019-01-22 14:30:00,125.08,125.18,125.03,125.16,6859.0,115.3734,115.4656,115.3272,115.4472,6859.0
2019-01-22 14:35:00,125.15,125.16,124.99,125.03,14875.0,115.4379,115.4472,115.2903,115.3272,14875.0
2019-01-22 14:40:00,125.05,125.11,124.88,124.92,12782.0,115.3457,115.401,115.1889,115.2258,12782.0
2019-01-22 14:45:00,124.94,125.0,124.91,124.96,23856.0,115.2442,115.2996,115.2166,115.2627,23856.0
2019-01-22 14:50:00,124.93,125.05,124.84,124.95,13600.0,115.235,115.3457,115.152,115.2535,13600.0
2019-01-22 14:55:00,124.97,125.15,124.93,125.06,11859.0,115.2719,115.4379,115.235,115.3549,11859.0
2019-01-22 15:00:00,125.05,125.08,124.84,124.84,18898.0,115.3457,115.3734,115.152,115.152,18898.0
2019-01-22 15:05:00,124.84,124.88,124.69,124.8,8257.0,115.152,115.1889,115.0136,115.1151,8257.0
2019-01-22 15:10:00,124.82,124.91,124.78,124.9,15544.0,115.1335,115.2166,115.0966,115.2073,15544.0
2019-01-22 15:15:00,124.91,125.06,124.91,125.04,8054.0,115.2166,115.3549,115.2166,115.3365,8054.0
2019-01-22 15:20:00,125.06,125.07,124.99,125.0,15853.0,115.3549,115.3641,115.2903,115.2996,15853.0
2019-01-22 15:25:00,124.99,125.14,124.99,125.11,33149.0,115.2903,115.4287,115.2903,115.401,33149.0
2019-01-22 15:30:00,125.13,125.15,124.98,125.02,19729.0,115.4195,115.4379,115.2811,115.318,19729.0
2019-01-22 15:35:00,124.99,125.5,124.97,125.5,29430.0,115.2903,115.7608,115.2719,115.7608,29430.0
2019-01-22 15:40:00,125.48,125.61,125.32,125.34,27343.0,115.7423,115.8622,115.5947,115.6132,27343.0
2019-01-22 15:45:00,125.28,125.39,125.17,125.28,32564.0,115.5578,115.6593,115.4564,115.5578,32564.0
2019-01-22 15:50:00,125.3,125.41,125.24,125.35,40841.0,115.5763,115.6778,115.5209,115.6224,40841.0
2019-01-22 15:55:00,125.38,125.8,125.32,125.76,115451.0,115.6501,116.0375,115.5947,116.0006,115451.0
2019-01-23 09:30:00,127.21,128.92,127.06,128.62,84147.0,117.3381,118.9154,117.1997,118.6386,84147.0
2019-01-23 09:35:00,128.6,129.66,128.53,128.7,83760.0,118.6202,119.5979,118.5556,118.7124,83760.0
2019-01-23 09:40:00,128.78,129.15,128.1,128.23,24023.0,118.7862,119.1275,118.159,118.2789,24023.0
2019-01-23 09:45:00,128.23,128.83,128.07,128.59,34316.0,118.2789,118.8324,118.1313,118.611,34316.0
2019-01-23 09:50:00,128.59,128.78,128.39,128.71,49259.0,118.611,118.7862,118.4265,118.7217,49259.0
2019-01-23 09:55:00,128.63,128.66,128.46,128.59,32219.0,118.6479,118.6755,118.4911,118.611,32219.0
2019-01-23 10:00:00,128.61,128.62,128.4,128.45,29124.0,118.6294,118.6386,118.4357,118.4818,29124.0
2019-01-23 10:05:00,128.45,128.54,128.36,128.48,32728.0,118.4818,118.5649,118.3988,118.5095,32728.0
2019-01-23 10:10:00,128.44,128.55,128.3,128.38,98046.0,118.4726,118.5741,118.3435,118.4173,98046.0
2019-01-23 10:15:00,128.34,128.46,128.27,128.28,24032.0,118.3804,118.4911,118.3158,118.325,24032.0
2019-01-23 10:20:00,128.28,128.31,128.22,128.25,24680.0,118.325,118.3527,118.2697,118.2974,24680.0
2019-01-23 10:25:00,128.24,128.34,127.55,127.55,52576.0,118.2881,118.3804,117.6517,117.6517,52576.0
2019-01-23 10:30:00,127.55,128.06,127.55,127.8,48402.0,117.6517,118.1221,117.6517,117.8823,48402.0
2019-01-23 10:35:00,127.78,127.87,127.6,127.62,33559.0,117.8638,117.9469,117.6978,117.7163,33559.0
2019-01-23 10:40:00,127.62,127.62,127.44,127.45,21424.0,117.7163,117.7163,117.5502,117.5594,21424.0
2019-01-23 10:45:00,127.45,127.45,127.06,127.14,9674.0,117.5594,117.5594,117.1997,117.2735,9674.0
2019-01-23 10:50:00,127.06,127.24,126.94,127.01,19001.0,117.1997,117.3657,117.089,117.1536,19001.0
2019-01-23 10:55:00,126.98,126.99,126.78,126.91,8566.0,117.1259,117.1351,116.9414,117.0614,8566.0
2019-01-23 11:00:00,126.93,126.97,126.71,126.77,12824.0,117.0798,117.1167,116.8769,116.9322,12824.0
2019-01-23 11:05:00,126.77,126.83,126.64,126.75,32367.0,116.9322,116.9876,116.8123,116.9138,32367.0
2019-01-23 11:10:00,126.71,126.75,126.53,126.73,29408.0,116.8769,116.9138,116.7108,116.8953,29408.0
2019-01-23 11:15:00,126.75,126.75,126.51,126.52,8083.0,116.9138,116.9138,116.6924,116.7016,8083.0
2019-01-23 11:20:00,126.48,126.51,126.3,126.51,28421.0,116.6647,116.6924,116.4987,116.6924,28421.0
2019-01-23 11:25:00,126.51,126.51,126.29,126.49,22066.0,116.6924,116.6924,116.4895,116.6739,22066.0
2019-01-23 11:30:00,126.49,126.56,126.45,126.51,17497.0,116.6739,116.7385,116.637,116.6924,17497.0
2019-01-23 11:35:00,126.53,126.69,126.53,126.68,13804.0,116.7108,116.8584,116.7108,116.8492,13804.0
2019-01-23 11:40:00,126.61,126.78,126.55,126.74,13016.0,116.7846,116.9414,116.7293,116.9045,13016.0
2019-01-23 11:45:00,126.7,126.7,126.2,126.22,6251.0,116.8676,116.8676,116.4064,116.4249,6251.0
2019-01-23 11:50:00,126.21,126.29,125.89,126.17,18439.0,116.4157,116.4895,116.1205,116.3788,18439.0
2019-01-23 11:55:00,126.1,126.22,126.05,126.16,22389.0,116.3142,116.4249,116.2681,116.3696,22389.0
2019-01-23 12:00:00,126.16,126.16,125.92,126.06,19143.0,116.3696,116.3696,116.1482,116.2773,19143.0
2019-01-23 12:05:00,126.05,126.1,125.88,125.99,14642.0,116.2681,116.3142,116.1113,116.2127,14642.0
2019-01-23 12:10:00,125.96,126.06,125.89,126.0,9574.0,116.1851,116.2773,116.1205,116.222,9574.0
2019-01-23 12:15:00,125.94,125.95,125.84,125.9,7172.0,116.1666,116.1759,116.0744,116.1297,7172.0
2019-01-23 12:20:00,125.93,126.25,125.93,126.18,5597.0,116.1574,116.4526,116.1574,116.388,5597.0
2019-01-23 12:25:00,126.21,126.39,126.2,126.39,3300.0,116.4157,116.5817,116.4064,116.5817,3300.0
2019-01-23 12:30:00,126.36,126.51,126.36,126.44,9711.0,116.554,116.6924,116.554,116.6278,9711.0
2019-01-23 12:35:00,126.45,126.47,126.37,126.45,9011.0,116.637,116.6555,116.5633,116.637,9011.0
2019-01-23 12:40:00,126.43,126.54,126.43,126.49,7817.0,116.6186,116.7201,116.6186,116.6739,7817.0
2019-01-23 12:45:00,126.54,126.61,126.52,126.55,3346.0,116.7201,116.7846,116.7016,116.7293,3346.0
2019-01-23 12:50:00,126.53,126.53,126.42,126.42,6329.0,116.7108,116.7108,116.6094,116.6094,6329.0
2019-01-23 12:55:00,126.37,126.4,126.34,126.4,8415.0,116.5633,116.5909,116.5356,116.5909,8415.0
2019-01-23 13:00:00,126.4,126.42,126.24,126.24,8085.0,116.5909,116.6094,116.4433,116.4433,8085.0
2019-01-23 13:05:00,126.23,126.33,126.12,126.32,5634.0,116.4341,116.5264,116.3327,116.5171,5634.0
2019-01-23 13:10:00,126.32,126.38,126.19,126.19,5296.0,116.5171,116.5725,116.3972,116.3972,5296.0
2019-01-23 13:15:00,126.19,126.47,126.15,126.41,5759.0,116.3972,116.6555,116.3603,116.6002,5759.0
2019-01-23 13:20:00,126.42,126.44,126.35,126.38,4451.0,116.6094,116.6278,116.5448,116.5725,4451.0
2019-01-23 13:25:00,126.41,126.51,126.41,126.45,9059.0,116.6002,116.6924,116.6002,116.637,9059.0
2019-01-23 13:30:00,126.45,126.52,126.44,126.47,6951.0,116.637,116.7016,116.6278,116.6555,6951.0
2019-01-23 13:35:00,126.48,126.54,126.47,126.48,4749.0,116.6647,116.7201,116.6555,116.6647,4749.0
2019-01-23 13:40:00,126.47,126.5,126.33,126.39,6429.0,116.6555,116.6832,116.5264,116.5817,6429.0
2019-01-23 13:45:00,126.36,126.5,126.36,126.46,6457.0,116.554,116.6832,116.554,116.6463,6457.0
2019-01-23 13:50:00,126.45,126.47,126.34,126.42,10108.0,116.637,116.6555,116.5356,116.6094,10108.0
2019-01-23 13:55:00,126.41,126.44,126.23,126.23,8642.0,116.6002,116.6278,116.4341,116.4341,8642.0
2019-01-23 14:00:00,126.28,126.46,126.28,126.44,5061.0,116.4802,116.6463,116.4802,116.6278,5061.0
2019-01-23 14:05:00,126.4,126.46,126.37,126.44,8181.0,116.5909,116.6463,116.5633,116.6278,8181.0
2019-01-23 14:10:00,126.43,126.43,126.34,126.37,5632.0,116.6186,116.6186,116.5356,116.5633,5632.0
2019-01-23 14:15:00,126.37,126.39,126.2,126.23,6007.0,116.5633,116.5817,116.4064,116.4341,6007.0
2019-01-23 14:20:00,126.25,126.41,126.23,126.36,7483.0,116.4526,116.6002,116.4341,116.554,7483.0
2019-01-23 14:25:00,126.33,126.52,126.32,126.49,10243.0,116.5264,116.7016,116.5171,116.6739,10243.0
2019-01-23 14:30:00,126.46,126.64,126.44,126.62,25098.0,116.6463,116.8123,116.6278,116.7939,25098.0
2019-01-23 14:35:00,126.62,126.64,126.54,126.6,10192.0,116.7939,116.8123,116.7201,116.7754,10192.0
2019-01-23 14:40:00,126.56,126.6,126.5,126.52,9788.0,116.7385,116.7754,116.6832,116.7016,9788.0
2019-01-23 14:45:00,126.52,126.65,126.47,126.6,7465.0,116.7016,116.8215,116.6555,116.7754,7465.0
2019-01-23 14:50:00,126.59,126.67,126.54,126.58,7811.0,116.7662,116.84,116.7201,116.757,7811.0
2019-01-23 14:55:00,126.54,126.54,126.46,126.49,5472.0,116.7201,116.7201,116.6463,116.6739,5472.0
2019-01-23 15:00:00,126.46,126.6,126.46,126.56,6714.0,116.6463,116.7754,116.6463,116.7385,6714.0
2019-01-23 15:05:00,126.58,126.65,126.54,126.58,13286.0,116.757,116.8215,116.7201,116.757,13286.0
2019-01-23 15:10:00,126.56,126.68,126.54,126.6,7283.0,116.7385,116.8492,116.7201,116.7754,7283.0
2019-01-23 15:15:00,126.6,126.84,126.59,126.82,9983.0,116.7754,116.9968,116.7662,116.9783,9983.0
2019-01-23 15:20:00,126.82,126.98,126.8,126.89,8665.0,116.9783,117.1259,116.9599,117.0429,8665.0
2019-01-23 15:25:00,126.87,126.97,126.85,126.93,13030.0,117.0245,117.1167,117.006,117.0798,13030.0
2019-01-23 15:30:00,126.97,126.97,126.69,126.7,18191.0,117.1167,117.1167,116.8584,116.8676,18191.0
2019-01-23 15:35:00,126.71,126.82,126.7,126.78,27731.0,116.8769,116.9783,116.8676,116.9414,27731.0
2019-01-23 15:40:00,126.78,126.91,126.76,126.85,18766.0,116.9414,117.0614,116.923,117.006,18766.0
2019-01-23 15:45:00,126.85,126.96,126.8,126.94,41319.0,117.006,117.1075,116.9599,117.089,41319.0
2019-01-23 15:50:00,126.93,126.94,126.76,126.85,35861.0,117.0798,117.089,116.923,117.006,35861.0
2019-01-23 15:55:00,126.85,127.08,126.79,126.91,154142.0,117.006,117.2182,116.9507,117.0614,154142.0
2019-01-24 09:30:00,126.58,127.07,126.33,126.62,30686.0,116.757,117.2089,116.5264,116.7939,30686.0
2019-01-24 09:35:00,126.6,126.79,126.05,126.22,29098.0,116.7754,116.9507,116.2681,116.4249,29098.0
2019-01-24 09:40:00,126.22,126.39,125.97,126.16,39009.0,116.4249,116.5817,116.1943,116.3696,39009.0
2019-01-24 09:45:00,126.16,126.59,126.15,126.18,26911.0,116.3696,116.7662,116.3603,116.388,26911.0
2019-01-24 09:50:00,126.18,126.18,125.81,126.04,15723.0,116.388,116.388,116.0467,116.2589,15723.0
2019-01-24 09:55:00,125.99,126.14,125.73,125.75,22081.0,116.2127,116.3511,115.9729,115.9914,22081.0
2019-01-24 10:00:00,125.73,125.75,125.31,125.37,20514.0,115.9729,115.9914,115.5855,115.6409,20514.0
2019-01-24 10:05:00,125.34,125.47,125.29,125.37,20166.0,115.6132,115.7331,115.5671,115.6409,20166.0
2019-01-24 10:10:00,125.32,125.45,125.14,125.45,15968.0,115.5947,115.7147,115.4287,115.7147,15968.0
2019-01-24 10:15:00,125.43,125.58,125.33,125.42,10630.0,115.6962,115.8346,115.604,115.687,10630.0
2019-01-24 10:20:00,125.39,125.43,125.16,125.27,6658.0,115.6593,115.6962,115.4472,115.5486,6658.0
2019-01-24 10:25:00,125.26,125.49,125.16,125.31,23239.0,115.5394,115.7515,115.4472,115.5855,23239.0
2019-01-24 10:30:00,125.36,125.4,125.21,125.24,26221.0,115.6316,115.6685,115.4933,115.5209,26221.0
2019-01-24 10:35:00,125.22,125.28,125.06,125.18,16829.0,115.5025,115.5578,115.3549,115.4656,16829.0
2019-01-24 10:40:00,125.22,125.55,125.2,125.45,15222.0,115.5025,115.8069,115.4841,115.7147,15222.0
2019-01-24 10:45:00,125.44,125.49,125.28,125.28,17876.0,115.7054,115.7515,115.5578,115.5578,17876.0
2019-01-24 10:50:00,125.26,125.32,125.1,125.16,17903.0,115.5394,115.5947,115.3918,115.4472,17903.0
2019-01-24 10:55:00,125.16,125.26,124.98,125.1,28146.0,115.4472,115.5394,115.2811,115.3918,28146.0
2019-01-24 11:00:00,125.08,125.09,124.97,125.09,21217.0,115.3734,115.3826,115.2719,115.3826,21217.0
2019-01-24 11:05:00,125.09,125.18,125.03,125.17,21683.0,115.3826,115.4656,115.3272,115.4564,21683.0
2019-01-24 11:10:00,125.12,125.23,124.98,125.09,18962.0,115.4103,115.5117,115.2811,115.3826,18962.0
2019-01-24 11:15:00,125.06,125.46,125.06,125.19,16021.0,115.3549,115.7239,115.3549,115.4748,16021.0
2019-01-24 11:20:00,125.21,125.74,125.11,125.49,18476.0,115.4933,115.9821,115.401,115.7515,18476.0
2019-01-24 11:25:00,125.46,125.56,125.33,125.5,13792.0,115.7239,115.8161,115.604,115.7608,13792.0
2019-01-24 11:30:00,125.52,125.69,125.46,125.63,39769.0,115.7792,115.936,115.7239,115.8807,39769.0
2019-01-24 11:35:00,125.66,125.67,125.47,125.65,10105.0,115.9084,115.9176,115.7331,115.8991,10105.0
2019-01-24 11:40:00,125.66,125.77,125.61,125.71,6121.0,115.9084,116.0098,115.8622,115.9545,6121.0
2019-01-24 11:45:00,125.71,125.75,125.52,125.65,19919.0,115.9545,115.9914,115.7792,115.8991,19919.0
2019-01-24 11:50:00,125.63,125.63,125.39,125.41,6804.0,115.8807,115.8807,115.6593,115.6778,6804.0
2019-01-24 11:55:00,125.42,125.48,125.19,125.2,8129.0,115.687,115.7423,115.4748,115.4841,8129.0
2019-01-24 12:00:00,125.2,125.2,125.1,125.13,10418.0,115.4841,115.4841,115.3918,115.4195,10418.0
2019-01-24 12:05:00,125.09,125.2,125.05,125.06,4608.0,115.3826,115.4841,115.3457,115.3549,4608.0
2019-01-24 12:10:00,125.06,125.29,125.06,125.24,23008.0,115.3549,115.5671,115.3549,115.5209,23008.0
2019-01-24 12:15:00,125.26,125.33,125.12,125.12,30200.0,115.5394,115.604,115.4103,115.4103,30200.0
2019-01-24 12:20:00,125.1,125.1,125.04,125.06,5836.0,115.3918,115.3918,115.3365,115.3549,5836.0
2019-01-24 12:25:00,125.04,125.11,124.97,124.99,16217.0,115.3365,115.401,115.2719,115.2903,16217.0
2019-01-24 12:30:00,124.98,125.06,124.91,125.04,17068.0,115.2811,115.3549,115.2166,115.3365,17068.0
2019-01-24 12:35:00,125.02,125.04,124.83,125.02,10520.0,115.318,115.3365,115.1428,115.318,10520.0
2019-01-24 12:40:00,125.04,125.09,125.0,125.08,9100.0,115.3365,115.3826,115.2996,115.3734,9100.0
2019-01-24 12:45:00,125.08,125.08,124.99,125.02,6236.0,115.3734,115.3734,115.2903,115.318,6236.0
2019-01-24 12:50:00,125.02,125.09,124.96,124.98,7778.0,115.318,115.3826,115.2627,115.2811,7778.0
2019-01-24 12:55:00,124.96,125.02,124.9,124.95,10328.0,115.2627,115.318,115.2073,115.2535,10328.0
2019-01-24 13:00:00,124.97,125.01,124.83,124.88,8940.0,115.2719,115.3088,115.1428,115.1889,8940.0
2019-01-24 13:05:00,124.89,125.01,124.87,124.93,6946.0,115.1981,115.3088,115.1797,115.235,6946.0
2019-01-24 13:10:00,124.9,124.91,124.72,124.84,6435.0,115.2073,115.2166,115.0413,115.152,6435.0
2019-01-24 13:15:00,124.81,124.81,124.7,124.73,5114.0,115.1243,115.1243,115.0229,115.0505,5114.0
2019-01-24 13:20:00,124.72,124.88,124.72,124.84,4131.0,115.0413,115.1889,115.0413,115.152,4131.0
2019-01-24 13:25:00,124.84,124.91,124.79,124.86,7882.0,115.152,115.2166,115.1059,115.1704,7882.0
2019-01-24 13:30:00,124.84,124.95,124.84,124.93,10531.0,115.152,115.2535,115.152,115.235,10531.0
2019-01-24 13:35:00,124.92,124.92,124.79,124.79,5876.0,115.2258,115.2258,115.1059,115.1059,5876.0
2019-01-24 13:40:00,124.78,124.84,124.56,124.57,32916.0,115.0966,115.152,114.8937,114.9029,32916.0
2019-01-24 13:45:00,124.58,124.74,124.57,124.67,20298.0,114.9122,115.0598,114.9029,114.9952,20298.0
2019-01-24 13:50:00,124.69,125.04,124.69,125.0,13542.0,115.0136,115.3365,115.0136,115.2996,13542.0
2019-01-24 13:55:00,125.0,125.08,124.92,124.94,11538.0,115.2996,115.3734,115.2258,115.2442,11538.0
2019-01-24 14:00:00,124.91,125.03,124.88,125.03,12702.0,115.2166,115.3272,115.1889,115.3272,12702.0
2019-01-24 14:05:00,125.04,125.08,124.95,124.97,14756.0,115.3365,115.3734,115.2535,115.2719,14756.0
2019-01-24 14:10:00,125.0,125.12,125.0,125.05,40789.0,115.2996,115.4103,115.2996,115.3457,40789.0
2019-01-24 14:15:00,125.01,125.06,124.9,124.9,10103.0,115.3088,115.3549,115.2073,115.2073,10103.0
2019-01-24 14:20:00,124.92,124.99,124.74,124.74,28174.0,115.2258,115.2903,115.0598,115.0598,28174.0
2019-01-24 14:25:00,124.76,124.84,124.72,124.84,14918.0,115.0782,115.152,115.0413,115.152,14918.0
2019-01-24 14:30:00,124.81,124.81,124.64,124.65,24621.0,115.1243,115.1243,114.9675,114.9767,24621.0
2019-01-24 14:35:00,124.64,125.13,124.54,125.09,43795.0,114.9675,115.4195,114.8753,115.3826,43795.0
2019-01-24 14:40:00,125.04,125.07,124.93,125.01,9317.0,115.3365,115.3641,115.235,115.3088,9317.0
2019-01-24 14:45:00,125.02,125.09,124.99,125.06,8138.0,115.318,115.3826,115.2903,115.3549,8138.0
2019-01-24 14:50:00,125.06,125.12,124.99,125.12,14366.0,115.3549,115.4103,115.2903,115.4103,14366.0
2019-01-24 14:55:00,125.11,125.12,125.0,125.04,5607.0,115.401,115.4103,115.2996,115.3365,5607.0
2019-01-24 15:00:00,125.01,125.09,124.99,125.06,10919.0,115.3088,115.3826,115.2903,115.3549,10919.0
2019-01-24 15:05:00,125.07,125.11,124.99,125.04,17096.0,115.3641,115.401,115.2903,115.3365,17096.0
2019-01-24 15:10:00,125.04,125.14,125.02,125.1,12528.0,115.3365,115.4287,115.318,115.3918,12528.0
2019-01-24 15:15:00,125.12,125.23,125.11,125.12,9799.0,115.4103,115.5117,115.401,115.4103,9799.0
2019-01-24 15:20:00,125.14,125.15,125.08,125.11,10123.0,115.4287,115.4379,115.3734,115.401,10123.0
2019-01-24 15:25:00,125.15,125.18,125.02,125.02,12451.0,115.4379,115.4656,115.318,115.318,12451.0
2019-01-24 15:30:00,125.04,125.07,124.99,125.07,20081.0,115.3365,115.3641,115.2903,115.3641,20081.0
2019-01-24 15:35:00,125.09,125.09,125.0,125.02,12621.0,115.3826,115.3826,115.2996,115.318,12621.0
2019-01-24 15:40:00,125.01,125.05,124.97,125.04,24574.0,115.3088,115.3457,115.2719,115.3365,24574.0
2019-01-24 15:45:00,125.04,125.2,125.04,125.12,28942.0,115.3365,115.4841,115.3365,115.4103,28942.0
2019-01-24 15:50:00,125.12,125.16,125.08,125.1,32638.0,115.4103,115.4472,115.3734,115.3918,32638.0
2019-01-24 15:55:00,125.1,125.28,125.09,125.23,79872.0,115.3918,115.5578,115.3826,115.5117,79872.0
2019-01-25 09:30:00,125.67,126.38,125.67,126.09,44866.0,115.9176,116.5725,115.9176,116.305,44866.0
2019-01-25 09:35:00,126.09,126.44,126.03,126.23,20502.0,116.305,116.6278,116.2496,116.4341,20502.0
2019-01-25 09:40:00,126.18,126.67,126.18,126.61,31486.0,116.388,116.84,116.388,116.7846,31486.0
2019-01-25 09:45:00,126.63,126.76,126.37,126.37,9405.0,116.8031,116.923,116.5633,116.5633,9405.0
2019-01-25 09:50:00,126.37,127.0,126.25,126.3,13353.0,116.5633,117.1444,116.4526,116.4987,13353.0
2019-01-25 09:55:00,126.24,126.65,126.23,126.59,6894.0,116.4433,116.8215,116.4341,116.7662,6894.0
2019-01-25 10:00:00,126.62,126.77,126.45,126.73,9377.0,116.7939,116.9322,116.637,116.8953,9377.0
2019-01-25 10:05:00,126.67,126.9,126.62,126.89,11413.0,116.84,117.0521,116.7939,117.0429,11413.0
2019-01-25 10:10:00,126.88,127.1,126.83,127.04,21163.0,117.0337,117.2366,116.9876,117.1813,21163.0
2019-01-25 10:15:00,127.06,127.08,126.88,126.91,9799.0,117.1997,117.2182,117.0337,117.0614,9799.0
2019-01-25 10:20:00,126.96,127.27,126.93,127.27,4400.0,117.1075,117.3934,117.0798,117.3934,4400.0
2019-01-25 10:25:00,127.28,127.53,127.28,127.41,14802.0,117.4026,117.6332,117.4026,117.5225,14802.0
2019-01-25 10:30:00,127.37,127.48,127.06,127.06,16400.0,117.4857,117.5871,117.1997,117.1997,16400.0
2019-01-25 10:35:00,127.15,127.25,127.12,127.17,21295.0,117.2827,117.375,117.2551,117.3012,21295.0
2019-01-25 10:40:00,127.13,127.37,127.11,127.35,14833.0,117.2643,117.4857,117.2458,117.4672,14833.0
2019-01-25 10:45:00,127.36,127.49,127.3,127.34,42300.0,117.4764,117.5963,117.4211,117.458,42300.0
2019-01-25 10:50:00,127.39,127.42,127.25,127.33,10566.0,117.5041,117.5318,117.375,117.4488,10566.0
2019-01-25 10:55:00,127.33,127.65,127.31,127.5,12621.0,117.4488,117.7439,117.4303,117.6056,12621.0
2019-01-25 11:00:00,127.52,127.55,127.18,127.3,12937.0,117.624,117.6517,117.3104,117.4211,12937.0
2019-01-25 11:05:00,127.3,127.54,127.21,127.34,44174.0,117.4211,117.6425,117.3381,117.458,44174.0
2019-01-25 11:10:00,127.33,127.43,127.31,127.39,15204.0,117.4488,117.541,117.4303,117.5041,15204.0
2019-01-25 11:15:00,127.34,127.48,127.22,127.36,11360.0,117.458,117.5871,117.3473,117.4764,11360.0
2019-01-25 11:20:00,127.32,127.32,127.18,127.26,9894.0,117.4395,117.4395,117.3104,117.3842,9894.0
2019-01-25 11:25:00,127.2,127.35,127.11,127.31,12089.0,117.3288,117.4672,117.2458,117.4303,12089.0
2019-01-25 11:30:00,127.36,127.44,127.19,127.31,9904.0,117.4764,117.5502,117.3196,117.4303,9904.0
2019-01-25 11:35:00,127.32,127.36,127.27,127.3,9219.0,117.4395,117.4764,117.3934,117.4211,9219.0
2019-01-25 11:40:00,127.33,127.52,127.31,127.42,12828.0,117.4488,117.624,117.4303,117.5318,12828.0
2019-01-25 11:45:00,127.38,127.45,127.3,127.31,4140.0,117.4949,117.5594,117.4211,117.4303,4140.0
2019-01-25 11:50:00,127.33,127.33,127.27,127.3,5428.0,117.4488,117.4488,117.3934,117.4211,5428.0
2019-01-25 11:55:00,127.29,127.34,127.19,127.19,5712.0,117.4119,117.458,117.3196,117.3196,5712.0
2019-01-25 12:00:00,127.21,127.21,126.83,126.83,27399.0,117.3381,117.3381,116.9876,116.9876,27399.0
2019-01-25 12:05:00,126.85,126.93,126.79,126.85,5294.0,117.006,117.0798,116.9507,117.006,5294.0
2019-01-25 12:10:00,126.85,126.9,126.81,126.9,8233.0,117.006,117.0521,116.9691,117.0521,8233.0
2019-01-25 12:15:00,126.88,127.02,126.84,127.0,8454.0,117.0337,117.1628,116.9968,117.1444,8454.0
2019-01-25 12:20:00,126.99,127.21,126.97,127.21,15106.0,117.1351,117.3381,117.1167,117.3381,15106.0
2019-01-25 12:25:00,127.21,127.43,127.18,127.4,7951.0,117.3381,117.541,117.3104,117.5133,7951.0
2019-01-25 12:30:00,127.33,127.4,127.12,127.15,6454.0,117.4488,117.5133,117.2551,117.2827,6454.0
2019-01-25 12:35:00,127.15,127.24,127.12,127.24,33551.0,117.2827,117.3657,117.2551,117.3657,33551.0
2019-01-25 12:40:00,127.25,127.29,127.18,127.28,8339.0,117.375,117.4119,117.3104,117.4026,8339.0
2019-01-25 12:45:00,127.27,127.27,126.99,127.08,5860.0,117.3934,117.3934,117.1351,117.2182,5860.0
2019-01-25 12:50:00,127.11,127.21,126.98,127.21,6422.0,117.2458,117.3381,117.1259,117.3381,6422.0
2019-01-25 12:55:00,127.2,127.41,127.19,127.39,4765.0,117.3288,117.5225,117.3196,117.5041,4765.0
2019-01-25 13:00:00,127.32,127.42,127.28,127.38,7499.0,117.4395,117.5318,117.4026,117.4949,7499.0
2019-01-25 13:05:00,127.39,127.53,127.35,127.45,5800.0,117.5041,117.6332,117.4672,117.5594,5800.0
2019-01-25 13:10:00,127.48,127.56,127.41,127.55,4601.0,117.5871,117.6609,117.5225,117.6517,4601.0
2019-01-25 13:15:00,127.52,127.67,127.51,127.65,13097.0,117.624,117.7624,117.6148,117.7439,13097.0
2019-01-25 13:20:00,127.63,127.71,127.58,127.67,7663.0,117.7255,117.7993,117.6794,117.7624,7663.0
2019-01-25 13:25:00,127.66,127.77,127.66,127.77,4988.0,117.7531,117.8546,117.7531,117.8546,4988.0
2019-01-25 13:30:00,127.76,127.87,127.72,127.82,9888.0,117.8454,117.9469,117.8085,117.9007,9888.0
2019-01-25 13:35:00,127.82,127.94,127.61,127.72,9995.0,117.9007,118.0114,117.707,117.8085,9995.0
2019-01-25 13:40:00,127.73,127.89,127.71,127.88,7500.0,117.8177,117.9653,117.7993,117.9561,7500.0
2019-01-25 13:45:00,127.89,127.93,127.83,127.89,8439.0,117.9653,118.0022,117.91,117.9653,8439.0
2019-01-25 13:50:00,127.88,128.08,127.88,128.0,13824.0,117.9561,118.1406,117.9561,118.0668,13824.0
2019-01-25 13:55:00,127.98,128.42,127.97,128.2,21172.0,118.0483,118.4542,118.0391,118.2512,21172.0
2019-01-25 14:00:00,128.2,128.29,128.01,128.12,13819.0,118.2512,118.3343,118.076,118.1775,13819.0
2019-01-25 14:05:00,128.11,128.28,128.03,128.1,11430.0,118.1682,118.325,118.0944,118.159,11430.0
2019-01-25 14:10:00,128.1,128.15,128.04,128.1,6272.0,118.159,118.2051,118.1037,118.159,6272.0
2019-01-25 14:15:00,128.1,128.35,128.1,128.35,13313.0,118.159,118.3896,118.159,118.3896,13313.0
2019-01-25 14:20:00,128.35,128.49,128.2,128.49,23342.0,118.3896,118.5187,118.2512,118.5187,23342.0
2019-01-25 14:25:00,128.43,128.49,128.24,128.34,21839.0,118.4634,118.5187,118.2881,118.3804,21839.0
2019-01-25 14:30:00,128.37,128.5,128.26,128.3,60676.0,118.4081,118.528,118.3066,118.3435,60676.0
2019-01-25 14:35:00,128.3,128.49,128.2,128.39,109911.0,118.3435,118.5187,118.2512,118.4265,109911.0
2019-01-25 14:40:00,128.39,128.52,128.06,128.19,78973.0,118.4265,118.5464,118.1221,118.242,78973.0
2019-01-25 14:45:00,128.17,128.18,127.7,127.71,40267.0,118.2236,118.2328,117.79,117.7993,40267.0
2019-01-25 14:50:00,127.7,127.7,127.48,127.63,14228.0,117.79,117.79,117.5871,117.7255,14228.0
2019-01-25 14:55:00,127.64,128.08,127.63,127.91,59958.0,117.7347,118.1406,117.7255,117.9837,59958.0
2019-01-25 15:00:00,127.93,128.0,127.84,128.0,15261.0,118.0022,118.0668,117.9192,118.0668,15261.0
2019-01-25 15:05:00,128.03,128.18,127.99,128.11,21238.0,118.0944,118.2328,118.0575,118.1682,21238.0
2019-01-25 15:10:00,128.12,128.37,128.11,128.27,48022.0,118.1775,118.4081,118.1682,118.3158,48022.0
2019-01-25 15:15:00,128.3,128.34,128.17,128.31,37932.0,118.3435,118.3804,118.2236,118.3527,37932.0
2019-01-25 15:20:00,128.31,128.43,128.22,128.22,40578.0,118.3527,118.4634,118.2697,118.2697,40578.0
2019-01-25 15:25:00,128.25,128.28,128.07,128.13,30562.0,118.2974,118.325,118.1313,118.1867,30562.0
2019-01-25 15:30:00,128.15,128.18,127.98,128.09,44166.0,118.2051,118.2328,118.0483,118.1498,44166.0
2019-01-25 15:35:00,128.09,128.35,128.05,128.23,38914.0,118.1498,118.3896,118.1129,118.2789,38914.0
2019-01-25 15:40:00,128.22,128.32,128.11,128.11,42733.0,118.2697,118.3619,118.1682,118.1682,42733.0
2019-01-25 15:45:00,128.1,128.21,128.01,128.09,28879.0,118.159,118.2605,118.076,118.1498,28879.0
2019-01-25 15:50:00,128.09,128.18,127.98,128.02,81964.0,118.1498,118.2328,118.0483,118.0852,81964.0
2019-01-25 15:55:00,128.03,128.13,127.9,128.07,134083.0,118.0944,118.1867,117.9745,118.1313,134083.0
2019-01-28 09:30:00,127.52,127.84,126.75,127.82,33778.0,117.624,117.9192,116.9138,117.9007,33778.0
2019-01-28 09:35:00,127.78,128.24,127.68,127.97,25523.0,117.8638,118.2881,117.7716,118.0391,25523.0
2019-01-28 09:40:00,127.98,128.38,127.92,128.38,22279.0,118.0483,118.4173,117.993,118.4173,22279.0
2019-01-28 09:45:00,128.32,128.51,128.15,128.26,50171.0,118.3619,118.5372,118.2051,118.3066,50171.0
2019-01-28 09:50:00,128.16,128.36,128.07,128.12,8953.0,118.2143,118.3988,118.1313,118.1775,8953.0
2019-01-28 09:55:00,128.15,128.15,127.78,127.84,14347.0,118.2051,118.2051,117.8638,117.9192,14347.0
2019-01-28 10:00:00,127.87,127.87,127.59,127.68,27287.0,117.9469,117.9469,117.6886,117.7716,27287.0
2019-01-28 10:05:00,127.77,127.81,127.57,127.6,15386.0,117.8546,117.8915,117.6701,117.6978,15386.0
2019-01-28 10:10:00,127.6,127.95,127.57,127.94,18954.0,117.6978,118.0206,117.6701,118.0114,18954.0
2019-01-28 10:15:00,127.94,128.11,127.9,128.11,23485.0,118.0114,118.1682,117.9745,118.1682,23485.0
2019-01-28 10:20:00,128.1,128.58,128.1,128.54,51596.0,118.159,118.6018,118.159,118.5649,51596.0
2019-01-28 10:25:00,128.58,129.0,128.57,128.91,21881.0,118.6018,118.9892,118.5925,118.9061,21881.0
2019-01-28 10:30:00,128.79,128.91,128.7,128.89,42273.0,118.7955,118.9061,118.7124,118.8877,42273.0
2019-01-28 10:35:00,128.89,129.68,128.85,129.68,56555.0,118.8877,119.6164,118.8508,119.6164,56555.0
2019-01-28 10:40:00,129.68,130.07,129.62,129.86,78712.0,119.6164,119.9761,119.561,119.7824,78712.0
2019-01-28 10:45:00,129.87,130.24,129.74,130.04,50500.0,119.7916,120.1329,119.6717,119.9485,50500.0
2019-01-28 10:50:00,130.09,130.43,129.96,130.16,48531.0,119.9946,120.3082,119.8747,120.0591,48531.0
2019-01-28 10:55:00,130.22,130.22,129.78,130.08,31528.0,120.1145,120.1145,119.7086,119.9853,31528.0
2019-01-28 11:00:00,130.06,130.35,129.99,130.08,35799.0,119.9669,120.2344,119.9023,119.9853,35799.0
2019-01-28 11:05:00,130.15,130.38,130.14,130.36,23043.0,120.0499,120.2621,120.0407,120.2436,23043.0
2019-01-28 11:10:00,130.3,130.91,130.28,130.77,24267.0,120.1883,120.7509,120.1698,120.6218,24267.0
2019-01-28 11:15:00,130.8,130.93,130.59,130.8,24286.0,120.6495,120.7694,120.4558,120.6495,24286.0
2019-01-28 11:20:00,130.76,131.19,130.7,131.05,42399.0,120.6126,121.0092,120.5572,120.8801,42399.0
2019-01-28 11:25:00,130.98,131.63,130.97,131.4,31589.0,120.8155,121.4151,120.8063,121.2029,31589.0
2019-01-28 11:30:00,131.35,132.02,131.3,131.76,36476.0,121.1568,121.7748,121.1107,121.535,36476.0
2019-01-28 11:35:00,131.7,131.84,131.51,131.73,51502.0,121.4796,121.6088,121.3044,121.5073,51502.0
2019-01-28 11:40:00,131.74,131.86,131.29,131.4,76081.0,121.5165,121.6272,121.1014,121.2029,76081.0
2019-01-28 11:45:00,131.42,131.52,130.9,130.97,62822.0,121.2214,121.3136,120.7417,120.8063,62822.0
2019-01-28 11:50:00,130.96,131.13,130.84,130.91,32291.0,120.7971,120.9539,120.6864,120.7509,32291.0
2019-01-28 11:55:00,130.95,131.33,130.95,131.18,20236.0,120.7878,121.1383,120.7878,121.0,20236.0
2019-01-28 12:00:00,131.13,131.33,130.93,131.17,20594.0,120.9539,121.1383,120.7694,120.9908,20594.0
2019-01-28 12:05:00,131.08,131.29,131.01,131.22,21269.0,120.9077,121.1014,120.8432,121.0369,21269.0
2019-01-28 12:10:00,131.22,131.22,130.86,130.95,12647.0,121.0369,121.0369,120.7048,120.7878,12647.0
2019-01-28 12:15:00,130.98,131.34,130.96,131.23,39022.0,120.8155,121.1476,120.7971,121.0461,39022.0
2019-01-28 12:20:00,131.2,131.39,131.1,131.39,54139.0,121.0184,121.1937,120.9262,121.1937,54139.0
2019-01-28 12:25:00,131.35,131.5,131.19,131.2,59907.0,121.1568,121.2952,121.0092,121.0184,59907.0
2019-01-28 12:30:00,131.17,131.31,131.06,131.24,16788.0,120.9908,121.1199,120.8893,121.0553,16788.0
2019-01-28 12:35:00,131.21,131.31,131.05,131.24,18115.0,121.0277,121.1199,120.8801,121.0553,18115.0
2019-01-28 12:40:00,131.3,131.32,131.12,131.24,34194.0,121.1107,121.1291,120.9446,121.0553,34194.0
2019-01-28 12:45:00,131.19,131.43,131.18,131.34,15152.0,121.0092,121.2306,121.0,121.1476,15152.0
2019-01-28 12:50:00,131.34,131.43,131.15,131.34,38789.0,121.1476,121.2306,120.9723,121.1476,38789.0
2019-01-28 12:55:00,131.36,131.44,131.25,131.42,37497.0,121.166,121.2398,121.0646,121.2214,37497.0
2019-01-28 13:00:00,131.38,131.45,131.13,131.21,31532.0,121.1845,121.249,120.9539,121.0277,31532.0
2019-01-28 13:05:00,131.18,131.3,131.04,131.23,22567.0,121.0,121.1107,120.8708,121.0461,22567.0
2019-01-28 13:10:00,131.16,131.28,131.01,131.17,17067.0,120.9815,121.0922,120.8432,120.9908,17067.0
2019-01-28 13:15:00,131.19,131.26,131.09,131.12,20664.0,121.0092,121.0738,120.917,120.9446,20664.0
2019-01-28 13:20:00,131.11,131.3,131.09,131.22,21760.0,120.9354,121.1107,120.917,121.0369,21760.0
2019-01-28 13:25:00,131.2,131.26,131.03,131.19,26247.0,121.0184,121.0738,120.8616,121.0092,26247.0
2019-01-28 13:30:00,131.19,131.3,131.14,131.17,22233.0,121.0092,121.1107,120.9631,120.9908,22233.0
2019-01-28 13:35:00,131.15,131.26,131.14,131.21,16976.0,120.9723,121.0738,120.9631,121.0277,16976.0
2019-01-28 13:40:00,131.19,131.26,131.1,131.24,15947.0,121.0092,121.0738,120.9262,121.0553,15947.0
2019-01-28 13:45:00,131.23,131.37,131.18,131.37,25932.0,121.0461,121.1752,121.0,121.1752,25932.0
2019-01-28 13:50:00,131.37,131.46,131.26,131.39,25222.0,121.1752,121.2583,121.0738,121.1937,25222.0
2019-01-28 13:55:00,131.44,131.54,131.34,131.42,29664.0,121.2398,121.332,121.1476,121.2214,29664.0
2019-01-28 14:00:00,131.46,131.55,131.4,131.47,25975.0,121.2583,121.3413,121.2029,121.2675,25975.0
2019-01-28 14:05:00,131.47,131.55,131.43,131.47,50011.0,121.2675,121.3413,121.2306,121.2675,50011.0
2019-01-28 14:10:00,131.48,131.6,131.45,131.53,44776.0,121.2767,121.3874,121.249,121.3228,44776.0
2019-01-28 14:15:00,131.53,131.57,131.43,131.48,44207.0,121.3228,121.3597,121.2306,121.2767,44207.0
2019-01-28 14:20:00,131.48,131.57,131.44,131.47,26471.0,121.2767,121.3597,121.2398,121.2675,26471.0
2019-01-28 14:25:00,131.47,131.57,131.45,131.51,22817.0,121.2675,121.3597,121.249,121.3044,22817.0
2019-01-28 14:30:00,131.5,131.61,131.47,131.59,18620.0,121.2952,121.3966,121.2675,121.3782,18620.0
2019-01-28 14:35:00,131.59,131.63,131.22,131.42,45329.0,121.3782,121.4151,121.0369,121.2214,45329.0
2019-01-28 14:40:00,131.41,131.46,131.25,131.42,23756.0,121.2121,121.2583,121.0646,121.2214,23756.0
2019-01-28 14:45:00,131.42,131.93,131.41,131.68,26067.0,121.2214,121.6918,121.2121,121.4612,26067.0
2019-01-28 14:50:00,131.65,131.81,131.65,131.73,15966.0,121.4335,121.5811,121.4335,121.5073,15966.0
2019-01-28 14:55:00,131.75,131.95,131.72,131.9,22266.0,121.5258,121.7102,121.4981,121.6641,22266.0
2019-01-28 15:00:00,131.91,132.05,131.89,132.04,21277.0,121.6733,121.8025,121.6549,121.7932,21277.0
2019-01-28 15:05:00,132.04,132.14,132.0,132.09,30778.0,121.7932,121.8855,121.7563,121.8394,30778.0
2019-01-28 15:10:00,132.11,132.12,132.01,132.09,16805.0,121.8578,121.867,121.7656,121.8394,16805.0
2019-01-28 15:15:00,132.09,132.1,132.0,132.01,18182.0,121.8394,121.8486,121.7563,121.7656,18182.0
2019-01-28 15:20:00,132.03,132.09,132.0,132.01,19495.0,121.784,121.8394,121.7563,121.7656,19495.0
2019-01-28 15:25:00,132.01,132.05,131.82,131.82,44786.0,121.7656,121.8025,121.5903,121.5903,44786.0
2019-01-28 15:30:00,131.81,132.04,131.77,132.01,27263.0,121.5811,121.7932,121.5442,121.7656,27263.0
2019-01-28 15:35:00,132.01,132.08,131.77,131.86,53102.0,121.7656,121.8301,121.5442,121.6272,53102.0
2019-01-28 15:40:00,131.88,132.02,131.84,131.97,60785.0,121.6457,121.7748,121.6088,121.7287,60785.0
2019-01-28 15:45:00,131.96,132.04,131.85,132.03,74051.0,121.7195,121.7932,121.618,121.784,74051.0
2019-01-28 15:50:00,132.01,132.03,131.91,131.96,62642.0,121.7656,121.784,121.6733,121.7195,62642.0
2019-01-28 15:55:00,131.96,132.1,131.94,132.01,121734.0,121.7195,121.8486,121.701,121.7656,121734.0
2019-01-29 09:30:00,132.67,132.69,132.09,132.22,33273.0,122.3744,122.3928,121.8394,121.9593,33273.0
2019-01-29 09:35:00,132.39,132.67,132.37,132.42,43049.0,122.1161,122.3744,122.0976,122.1438,43049.0
2019-01-29 09:40:00,132.42,132.42,131.22,131.44,47681.0,122.1438,122.1438,121.0369,121.2398,47681.0
2019-01-29 09:45:00,131.3,131.74,131.3,131.7,30310.0,121.1107,121.5165,121.1107,121.4796,30310.0
2019-01-29 09:50:00,131.71,132.09,131.64,132.03,24438.0,121.4889,121.8394,121.4243,121.784,24438.0
2019-01-29 09:55:00,132.03,132.33,131.91,132.17,25482.0,121.784,122.0607,121.6733,121.9132,25482.0
2019-01-29 10:00:00,132.08,132.38,132.08,132.18,43733.0,121.8301,122.1069,121.8301,121.9224,43733.0
2019-01-29 10:05:00,132.16,132.22,131.6,131.6,37363.0,121.9039,121.9593,121.3874,121.3874,37363.0
2019-01-29 10:10:00,131.66,131.68,131.5,131.56,19916.0,121.4427,121.4612,121.2952,121.3505,19916.0
2019-01-29 10:15:00,131.59,131.93,131.52,131.92,33718.0,121.3782,121.6918,121.3136,121.6826,33718.0
2019-01-29 10:20:00,131.93,132.02,131.79,131.94,69772.0,121.6918,121.7748,121.5626,121.701,69772.0
2019-01-29 10:25:00,131.97,132.35,131.95,132.31,29123.0,121.7287,122.0792,121.7102,122.0423,29123.0
2019-01-29 10:30:00,132.33,132.33,132.1,132.22,49325.0,122.0607,122.0607,121.8486,121.9593,49325.0
2019-01-29 10:35:00,132.21,132.25,131.73,131.73,28591.0,121.9501,121.9869,121.5073,121.5073,28591.0
2019-01-29 10:40:00,131.69,131.69,131.01,131.02,15404.0,121.4704,121.4704,120.8432,120.8524,15404.0
2019-01-29 10:45:00,131.1,131.27,131.0,131.07,41040.0,120.9262,121.083,120.834,120.8985,41040.0
2019-01-29 10:50:00,131.08,131.23,130.84,131.08,39608.0,120.9077,121.0461,120.6864,120.9077,39608.0
2019-01-29 10:55:00,131.03,131.08,130.79,131.03,24297.0,120.8616,120.9077,120.6403,120.8616,24297.0
2019-01-29 11:00:00,131.02,131.18,130.96,131.0,43318.0,120.8524,121.0,120.7971,120.834,43318.0
2019-01-29 11:05:00,130.99,131.11,130.95,130.99,29322.0,120.8247,120.9354,120.7878,120.8247,29322.0
2019-01-29 11:10:00,131.01,131.09,131.0,131.03,30281.0,120.8432,120.917,120.834,120.8616,30281.0
2019-01-29 11:15:00,131.01,131.28,130.94,130.98,40727.0,120.8432,121.0922,120.7786,120.8155,40727.0
2019-01-29 11:20:00,130.98,131.3,130.98,131.09,15414.0,120.8155,121.1107,120.8155,120.917,15414.0
2019-01-29 11:25:00,131.13,131.2,131.04,131.17,30467.0,120.9539,121.0184,120.8708,120.9908,30467.0
2019-01-29 11:30:00,131.17,131.18,130.99,131.06,8700.0,120.9908,121.0,120.8247,120.8893,8700.0
2019-01-29 11:35:00,131.04,131.13,131.01,131.04,12244.0,120.8708,120.9539,120.8432,120.8708,12244.0
2019-01-29 11:40:00,131.04,131.09,130.89,130.9,29573.0,120.8708,120.917,120.7325,120.7417,29573.0
2019-01-29 11:45:00,130.94,131.34,130.92,131.13,31687.0,120.7786,121.1476,120.7602,120.9539,31687.0
2019-01-29 11:50:00,131.07,131.56,131.07,131.37,45367.0,120.8985,121.3505,120.8985,121.1752,45367.0
2019-01-29 11:55:00,131.36,131.77,131.27,131.74,17321.0,121.166,121.5442,121.083,121.5165,17321.0
2019-01-29 12:00:00,131.74,131.88,131.53,131.57,74045.0,121.5165,121.6457,121.3228,121.3597,74045.0
2019-01-29 12:05:00,131.55,131.7,131.4,131.5,23950.0,121.3413,121.4796,121.2029,121.2952,23950.0
2019-01-29 12:10:00,131.48,131.99,131.47,131.97,18875.0,121.2767,121.7471,121.2675,121.7287,18875.0
2019-01-29 12:15:00,131.93,132.02,131.81,131.9,22601.0,121.6918,121.7748,121.5811,121.6641,22601.0
2019-01-29 12:20:00,131.92,132.16,131.92,132.06,21384.0,121.6826,121.9039,121.6826,121.8117,21384.0
2019-01-29 12:25:00,132.1,132.1,131.69,131.8,16981.0,121.8486,121.8486,121.4704,121.5719,16981.0
2019-01-29 12:30:00,131.76,131.81,131.59,131.68,34976.0,121.535,121.5811,121.3782,121.4612,34976.0
2019-01-29 12:35:00,131.67,131.9,131.66,131.89,44838.0,121.452,121.6641,121.4427,121.6549,44838.0
2019-01-29 12:40:00,131.81,131.87,131.72,131.72,6907.0,121.5811,121.6364,121.4981,121.4981,6907.0
2019-01-29 12:45:00,131.71,131.81,131.64,131.66,19159.0,121.4889,121.5811,121.4243,121.4427,19159.0
2019-01-29 12:50:00,131.7,131.78,131.7,131.7,5009.0,121.4796,121.5534,121.4796,121.4796,5009.0
2019-01-29 12:55:00,131.75,131.85,131.63,131.66,10313.0,121.5258,121.618,121.4151,121.4427,10313.0
2019-01-29 13:00:00,131.65,131.69,131.62,131.65,9238.0,121.4335,121.4704,121.4058,121.4335,9238.0
2019-01-29 13:05:00,131.64,131.7,131.61,131.63,7849.0,121.4243,121.4796,121.3966,121.4151,7849.0
2019-01-29 13:10:00,131.64,131.68,131.49,131.51,18367.0,121.4243,121.4612,121.2859,121.3044,18367.0
2019-01-29 13:15:00,131.49,131.56,131.49,131.55,8042.0,121.2859,121.3505,121.2859,121.3413,8042.0
2019-01-29 13:20:00,131.54,131.58,131.47,131.54,10313.0,121.332,121.3689,121.2675,121.332,10313.0
2019-01-29 13:25:00,131.57,131.62,131.43,131.5,5926.0,121.3597,121.4058,121.2306,121.2952,5926.0
2019-01-29 13:30:00,131.48,131.58,131.46,131.55,8984.0,121.2767,121.3689,121.2583,121.3413,8984.0
2019-01-29 13:35:00,131.54,131.6,131.49,131.51,8495.0,121.332,121.3874,121.2859,121.3044,8495.0
2019-01-29 13:40:00,131.5,131.59,131.45,131.56,7089.0,121.2952,121.3782,121.249,121.3505,7089.0
2019-01-29 13:45:00,131.58,131.7,131.58,131.7,11513.0,121.3689,121.4796,121.3689,121.4796,11513.0
2019-01-29 13:50:00,131.68,131.83,131.64,131.64,14089.0,121.4612,121.5995,121.4243,121.4243,14089.0
2019-01-29 13:55:00,131.69,131.74,131.65,131.72,5304.0,121.4704,121.5165,121.4335,121.4981,5304.0
2019-01-29 14:00:00,131.68,131.69,131.58,131.61,6930.0,121.4612,121.4704,121.3689,121.3966,6930.0
2019-01-29 14:05:00,131.61,131.63,131.51,131.52,7810.0,121.3966,121.4151,121.3044,121.3136,7810.0
2019-01-29 14:10:00,131.54,131.69,131.47,131.68,27630.0,121.332,121.4704,121.2675,121.4612,27630.0
2019-01-29 14:15:00,131.69,131.69,131.43,131.47,43199.0,121.4704,121.4704,121.2306,121.2675,43199.0
2019-01-29 14:20:00,131.49,131.52,131.39,131.4,39084.0,121.2859,121.3136,121.1937,121.2029,39084.0
2019-01-29 14:25:00,131.38,131.38,131.11,131.24,30683.0,121.1845,121.1845,120.9354,121.0553,30683.0
2019-01-29 14:30:00,131.22,131.3,131.2,131.28,21581.0,121.0369,121.1107,121.0184,121.0922,21581.0
2019-01-29 14:35:00,131.28,131.32,131.22,131.3,19493.0,121.0922,121.1291,121.0369,121.1107,19493.0
2019-01-29 14:40:00,131.29,131.35,131.16,131.24,35565.0,121.1014,121.1568,120.9815,121.0553,35565.0
2019-01-29 14:45:00,131.24,131.25,131.06,131.09,35076.0,121.0553,121.0646,120.8893,120.917,35076.0
2019-01-29 14:50:00,131.07,131.07,130.72,130.8,14061.0,120.8985,120.8985,120.5757,120.6495,14061.0
2019-01-29 14:55:00,130.78,130.81,130.56,130.57,11401.0,120.631,120.6587,120.4281,120.4373,11401.0
2019-01-29 15:00:00,130.51,130.64,130.51,130.6,19680.0,120.382,120.5019,120.382,120.465,19680.0
2019-01-29 15:05:00,130.59,130.66,130.57,130.62,13691.0,120.4558,120.5203,120.4373,120.4834,13691.0
2019-01-29 15:10:00,130.62,130.66,130.52,130.59,15628.0,120.4834,120.5203,120.3912,120.4558,15628.0
2019-01-29 15:15:00,130.59,130.73,130.59,130.72,10186.0,120.4558,120.5849,120.4558,120.5757,10186.0
2019-01-29 15:20:00,130.7,130.76,130.65,130.71,18952.0,120.5572,120.6126,120.5111,120.5665,18952.0
2019-01-29 15:25:00,130.69,130.79,130.69,130.75,15366.0,120.548,120.6403,120.548,120.6034,15366.0
2019-01-29 15:30:00,130.77,130.92,130.77,130.91,29660.0,120.6218,120.7602,120.6218,120.7509,29660.0
2019-01-29 15:35:00,130.9,130.9,130.69,130.74,38173.0,120.7417,120.7417,120.548,120.5941,38173.0
2019-01-29 15:40:00,130.73,130.82,130.66,130.79,27200.0,120.5849,120.6679,120.5203,120.6403,27200.0
2019-01-29 15:45:00,130.78,130.79,130.39,130.39,42876.0,120.631,120.6403,120.2713,120.2713,42876.0
2019-01-29 15:50:00,130.39,130.44,130.29,130.42,68708.0,120.2713,120.3174,120.1791,120.299,68708.0
2019-01-29 15:55:00,130.42,130.51,130.36,130.42,168603.0,120.299,120.382,120.2436,120.299,168603.0
2019-01-30 09:30:00,131.7,133.19,130.63,132.68,71643.0,121.4796,122.854,120.4927,122.3836,71643.0
2019-01-30 09:35:00,132.44,132.44,132.01,132.22,10531.0,122.1622,122.1622,121.7656,121.9593,10531.0
2019-01-30 09:40:00,132.31,132.75,132.1,132.66,13300.0,122.0423,122.4481,121.8486,122.3651,13300.0
2019-01-30 09:45:00,132.66,133.21,132.66,133.11,86170.0,122.3651,122.8724,122.3651,122.7802,86170.0
2019-01-30 09:50:00,133.16,133.36,132.76,132.98,57419.0,122.8263,123.0108,122.4574,122.6603,57419.0
2019-01-30 09:55:00,133.06,133.07,132.68,132.97,27085.0,122.7341,122.7433,122.3836,122.6511,27085.0
2019-01-30 10:00:00,132.9,133.12,132.9,133.0,43806.0,122.5865,122.7894,122.5865,122.6787,43806.0
2019-01-30 10:05:00,133.0,133.07,132.82,132.88,13398.0,122.6787,122.7433,122.5127,122.5681,13398.0
2019-01-30 10:10:00,132.86,132.86,132.11,132.16,16462.0,122.5496,122.5496,121.8578,121.9039,16462.0
2019-01-30 10:15:00,132.19,132.39,132.06,132.2,18456.0,121.9316,122.1161,121.8117,121.9408,18456.0
2019-01-30 10:20:00,132.21,132.36,132.1,132.23,25468.0,121.9501,122.0884,121.8486,121.9685,25468.0
2019-01-30 10:25:00,132.22,132.58,132.2,132.55,24230.0,121.9593,122.2913,121.9408,122.2637,24230.0
2019-01-30 10:30:00,132.55,132.61,132.32,132.32,18553.0,122.2637,122.319,122.0515,122.0515,18553.0
2019-01-30 10:35:00,132.35,132.61,132.34,132.57,11951.0,122.0792,122.319,122.07,122.2821,11951.0
2019-01-30 10:40:00,132.61,132.61,132.46,132.55,11187.0,122.319,122.319,122.1807,122.2637,11187.0
2019-01-30 10:45:00,132.54,132.71,132.52,132.68,10654.0,122.2544,122.4113,122.236,122.3836,10654.0
2019-01-30 10:50:00,132.67,132.93,132.65,132.8,16729.0,122.3744,122.6142,122.3559,122.4943,16729.0
2019-01-30 10:55:00,132.75,132.86,132.71,132.83,10768.0,122.4481,122.5496,122.4113,122.5219,10768.0
2019-01-30 11:00:00,132.86,133.13,132.84,133.12,19022.0,122.5496,122.7987,122.5312,122.7894,19022.0
2019-01-30 11:05:00,133.1,133.2,133.1,133.12,24209.0,122.771,122.8632,122.771,122.7894,24209.0
2019-01-30 11:10:00,133.12,133.14,132.91,133.02,36713.0,122.7894,122.8079,122.5957,122.6972,36713.0
2019-01-30 11:15:00,133.04,133.1,132.89,133.01,24656.0,122.7156,122.771,122.5773,122.688,24656.0
2019-01-30 11:20:00,132.99,132.99,132.7,132.84,9197.0,122.6695,122.6695,122.402,122.5312,9197.0
2019-01-30 11:25:00,132.82,132.82,132.63,132.63,3241.0,122.5127,122.5127,122.3375,122.3375,3241.0
2019-01-30 11:30:00,132.58,132.76,132.45,132.76,19015.0,122.2913,122.4574,122.1714,122.4574,19015.0
2019-01-30 11:35:00,132.81,132.86,132.72,132.86,18093.0,122.5035,122.5496,122.4205,122.5496,18093.0
2019-01-30 11:40:00,132.91,132.91,132.81,132.85,8584.0,122.5957,122.5957,122.5035,122.5404,8584.0
2019-01-30 11:45:00,132.88,132.93,132.83,132.93,8941.0,122.5681,122.6142,122.5219,122.6142,8941.0
2019-01-30 11:50:00,132.93,132.99,132.85,132.93,12601.0,122.6142,122.6695,122.5404,122.6142,12601.0
2019-01-30 11:55:00,132.93,133.01,132.91,132.91,10472.0,122.6142,122.688,122.5957,122.5957,10472.0
2019-01-30 12:00:00,132.92,132.94,132.78,132.78,8135.0,122.605,122.6234,122.4758,122.4758,8135.0
2019-01-30 12:05:00,132.8,132.83,132.61,132.62,16018.0,122.4943,122.5219,122.319,122.3282,16018.0
2019-01-30 12:10:00,132.61,132.72,132.49,132.49,5163.0,122.319,122.4205,122.2083,122.2083,5163.0
2019-01-30 12:15:00,132.51,132.73,132.49,132.72,11565.0,122.2268,122.4297,122.2083,122.4205,11565.0
2019-01-30 12:20:00,132.71,132.71,132.49,132.55,14103.0,122.4113,122.4113,122.2083,122.2637,14103.0
2019-01-30 12:25:00,132.55,132.61,132.51,132.51,6800.0,122.2637,122.319,122.2268,122.2268,6800.0
2019-01-30 12:30:00,132.55,132.56,132.47,132.5,6673.0,122.2637,122.2729,122.1899,122.2175,6673.0
2019-01-30 12:35:00,132.47,132.54,132.46,132.51,12723.0,122.1899,122.2544,122.1807,122.2268,12723.0
2019-01-30 12:40:00,132.52,132.63,132.43,132.44,37294.0,122.236,122.3375,122.153,122.1622,37294.0
2019-01-30 12:45:00,132.45,132.47,132.28,132.37,11057.0,122.1714,122.1899,122.0146,122.0976,11057.0
2019-01-30 12:50:00,132.37,132.46,132.37,132.4,6549.0,122.0976,122.1807,122.0976,122.1253,6549.0
2019-01-30 12:55:00,132.39,132.42,132.3,132.38,8702.0,122.1161,122.1438,122.0331,122.1069,8702.0
2019-01-30 13:00:00,132.4,132.52,132.36,132.44,11048.0,122.1253,122.236,122.0884,122.1622,11048.0
2019-01-30 13:05:00,132.43,132.47,132.25,132.25,5576.0,122.153,122.1899,121.9869,121.9869,5576.0
2019-01-30 13:10:00,132.23,132.29,132.21,132.29,12395.0,121.9685,122.0238,121.9501,122.0238,12395.0
2019-01-30 13:15:00,132.28,132.4,132.28,132.38,13510.0,122.0146,122.1253,122.0146,122.1069,13510.0
2019-01-30 13:20:00,132.38,132.39,132.27,132.29,30748.0,122.1069,122.1161,122.0054,122.0238,30748.0
2019-01-30 13:25:00,132.27,132.44,132.25,132.44,13709.0,122.0054,122.1622,121.9869,122.1622,13709.0
2019-01-30 13:30:00,132.39,132.53,132.38,132.44,7555.0,122.1161,122.2452,122.1069,122.1622,7555.0
2019-01-30 13:35:00,132.43,132.67,132.43,132.66,11624.0,122.153,122.3744,122.153,122.3651,11624.0
2019-01-30 13:40:00,132.7,132.88,132.6,132.67,38381.0,122.402,122.5681,122.3098,122.3744,38381.0
2019-01-30 13:45:00,132.68,132.85,132.43,132.63,34651.0,122.3836,122.5404,122.153,122.3375,34651.0
2019-01-30 13:50:00,132.57,132.69,132.52,132.69,12201.0,122.2821,122.3928,122.236,122.3928,12201.0
2019-01-30 13:55:00,132.64,132.72,132.53,132.71,13911.0,122.3467,122.4205,122.2452,122.4113,13911.0
2019-01-30 14:00:00,132.63,133.45,132.5,133.39,37144.0,122.3375,123.0938,122.2175,123.0385,37144.0
2019-01-30 14:05:00,133.45,133.53,133.19,133.32,29616.0,123.0938,123.1676,122.854,122.9739,29616.0
2019-01-30 14:10:00,133.23,133.74,133.22,133.7,20226.0,122.8909,123.3613,122.8817,123.3244,20226.0
2019-01-30 14:15:00,133.7,133.79,133.61,133.75,22280.0,123.3244,123.4074,123.2414,123.3705,22280.0
2019-01-30 14:20:00,133.79,133.99,133.73,133.92,21838.0,123.4074,123.5919,123.3521,123.5274,21838.0
2019-01-30 14:25:00,133.89,133.94,133.72,133.8,23654.0,123.4997,123.5458,123.3429,123.4167,23654.0
2019-01-30 14:30:00,133.72,133.93,133.68,133.88,33900.0,123.3429,123.5366,123.306,123.4905,33900.0
2019-01-30 14:35:00,133.87,134.12,133.84,134.01,29638.0,123.4812,123.7118,123.4536,123.6104,29638.0
2019-01-30 14:40:00,134.01,134.03,133.73,133.75,39424.0,123.6104,123.6288,123.3521,123.3705,39424.0
2019-01-30 14:45:00,133.76,133.93,133.74,133.91,18562.0,123.3798,123.5366,123.3613,123.5181,18562.0
2019-01-30 14:50:00,133.88,134.2,133.82,134.16,27125.0,123.4905,123.7856,123.4351,123.7487,27125.0
2019-01-30 14:55:00,134.18,134.41,134.18,134.38,52142.0,123.7672,123.9793,123.7672,123.9517,52142.0
2019-01-30 15:00:00,134.38,134.41,134.32,134.36,42780.0,123.9517,123.9793,123.8963,123.9332,42780.0
2019-01-30 15:05:00,134.37,134.37,133.77,133.8,52604.0,123.9424,123.9424,123.389,123.4167,52604.0
2019-01-30 15:10:00,133.78,133.96,133.56,133.93,93688.0,123.3982,123.5642,123.1953,123.5366,93688.0
2019-01-30 15:15:00,133.96,133.96,133.73,133.77,30663.0,123.5642,123.5642,123.3521,123.389,30663.0
2019-01-30 15:20:00,133.78,133.9,133.77,133.79,28394.0,123.3982,123.5089,123.389,123.4074,28394.0
2019-01-30 15:25:00,133.79,134.03,133.77,133.97,73647.0,123.4074,123.6288,123.389,123.5735,73647.0
2019-01-30 15:30:00,133.94,134.08,133.81,133.98,108058.0,123.5458,123.6749,123.4259,123.5827,108058.0
2019-01-30 15:35:00,133.96,134.2,133.9,133.91,69889.0,123.5642,123.7856,123.5089,123.5181,69889.0
2019-01-30 15:40:00,133.92,133.98,133.73,133.89,53037.0,123.5274,123.5827,123.3521,123.4997,53037.0
2019-01-30 15:45:00,133.88,134.08,133.81,133.91,59165.0,123.4905,123.6749,123.4259,123.5181,59165.0
2019-01-30 15:50:00,133.92,133.97,133.84,133.84,107755.0,123.5274,123.5735,123.4536,123.4536,107755.0
2019-01-30 15:55:00,133.85,134.48,133.84,134.38,366700.0,123.4628,124.0439,123.4536,123.9517,366700.0
2019-01-31 09:30:00,134.57,135.0,133.88,134.52,84168.0,124.1269,124.5235,123.4905,124.0808,84168.0
2019-01-31 09:35:00,134.33,136.14,133.99,136.14,62469.0,123.9055,125.5751,123.5919,125.5751,62469.0
2019-01-31 09:40:00,136.05,136.99,135.44,135.44,90217.0,125.4921,126.3591,124.9294,124.9294,90217.0
2019-01-31 09:45:00,135.43,135.43,135.05,135.26,48590.0,124.9202,124.9202,124.5697,124.7634,48590.0
2019-01-31 09:50:00,135.22,135.37,135.16,135.25,38967.0,124.7265,124.8648,124.6711,124.7541,38967.0
2019-01-31 09:55:00,135.31,135.39,134.46,134.98,77697.0,124.8095,124.8833,124.0254,124.5051,77697.0
2019-01-31 10:00:00,134.98,135.16,134.82,135.12,71713.0,124.5051,124.6711,124.3575,124.6342,71713.0
2019-01-31 10:05:00,135.09,135.19,134.79,135.1,27276.0,124.6066,124.6988,124.3298,124.6158,27276.0
2019-01-31 10:10:00,135.11,135.17,134.93,135.0,25340.0,124.625,124.6803,124.459,124.5235,25340.0
2019-01-31 10:15:00,134.97,135.27,134.97,135.27,26793.0,124.4959,124.7726,124.4959,124.7726,26793.0
2019-01-31 10:20:00,135.26,135.92,135.21,135.82,24843.0,124.7634,125.3721,124.7172,125.2799,24843.0
2019-01-31 10:25:00,135.82,135.99,135.61,135.66,26303.0,125.2799,125.4367,125.0862,125.1323,26303.0
2019-01-31 10:30:00,135.64,135.71,135.37,135.42,17070.0,125.1139,125.1784,124.8648,124.9109,17070.0
2019-01-31 10:35:00,135.42,135.48,135.12,135.25,22072.0,124.9109,124.9663,124.6342,124.7541,22072.0
2019-01-31 10:40:00,135.25,135.97,135.25,135.95,27433.0,124.7541,125.4183,124.7541,125.3998,27433.0
2019-01-31 10:45:00,135.95,136.22,135.88,136.02,20901.0,125.3998,125.6489,125.3352,125.4644,20901.0
2019-01-31 10:50:00,135.99,136.11,135.85,135.97,25095.0,125.4367,125.5474,125.3076,125.4183,25095.0
2019-01-31 10:55:00,135.98,136.2,135.92,136.19,21313.0,125.4275,125.6304,125.3721,125.6212,21313.0
2019-01-31 11:00:00,136.21,136.46,136.1,136.25,30860.0,125.6396,125.8702,125.5382,125.6765,30860.0
2019-01-31 11:05:00,136.25,136.4,136.17,136.35,15552.0,125.6765,125.8149,125.6027,125.7688,15552.0
2019-01-31 11:10:00,136.32,136.4,136.09,136.29,15872.0,125.7411,125.8149,125.529,125.7134,15872.0
2019-01-31 11:15:00,136.25,136.28,136.12,136.15,9646.0,125.6765,125.7042,125.5566,125.5843,9646.0
2019-01-31 11:20:00,136.15,136.18,136.06,136.15,19814.0,125.5843,125.612,125.5013,125.5843,19814.0
2019-01-31 11:25:00,136.15,136.21,136.11,136.12,16706.0,125.5843,125.6396,125.5474,125.5566,16706.0
2019-01-31 11:30:00,136.13,136.26,136.1,136.24,25051.0,125.5658,125.6858,125.5382,125.6673,25051.0
2019-01-31 11:35:00,136.23,136.36,136.19,136.36,14503.0,125.6581,125.778,125.6212,125.778,14503.0
2019-01-31 11:40:00,136.33,136.53,136.33,136.49,13344.0,125.7503,125.9348,125.7503,125.8979,13344.0
2019-01-31 11:45:00,136.46,136.76,136.42,136.66,18973.0,125.8702,126.147,125.8333,126.0547,18973.0
2019-01-31 11:50:00,136.67,136.82,136.63,136.73,18227.0,126.0639,126.2023,126.027,126.1193,18227.0
2019-01-31 11:55:00,136.72,136.74,136.67,136.69,24026.0,126.1101,126.1285,126.0639,126.0824,24026.0
2019-01-31 12:00:00,136.69,136.71,136.57,136.57,16503.0,126.0824,126.1008,125.9717,125.9717,16503.0
2019-01-31 12:05:00,136.55,136.59,136.42,136.52,32926.0,125.9533,125.9902,125.8333,125.9256,32926.0
2019-01-31 12:10:00,136.5,136.56,136.44,136.53,14606.0,125.9071,125.9625,125.8518,125.9348,14606.0
2019-01-31 12:15:00,136.52,136.54,136.41,136.44,23278.0,125.9256,125.944,125.8241,125.8518,23278.0
2019-01-31 12:20:00,136.46,136.55,136.42,136.55,16154.0,125.8702,125.9533,125.8333,125.9533,16154.0
2019-01-31 12:25:00,136.53,136.53,136.19,136.19,19862.0,125.9348,125.9348,125.6212,125.6212,19862.0
2019-01-31 12:30:00,136.21,136.33,136.11,136.33,17803.0,125.6396,125.7503,125.5474,125.7503,17803.0
2019-01-31 12:35:00,136.33,136.45,136.28,136.4,12844.0,125.7503,125.861,125.7042,125.8149,12844.0
2019-01-31 12:40:00,136.4,136.41,136.16,136.16,29510.0,125.8149,125.8241,125.5935,125.5935,29510.0
2019-01-31 12:45:00,136.17,136.31,136.16,136.19,15138.0,125.6027,125.7319,125.5935,125.6212,15138.0
2019-01-31 12:50:00,136.22,136.24,136.1,136.13,15585.0,125.6489,125.6673,125.5382,125.5658,15585.0
2019-01-31 12:55:00,136.14,136.14,135.86,135.88,9140.0,125.5751,125.5751,125.3168,125.3352,9140.0
2019-01-31 13:00:00,135.85,136.2,135.84,136.12,15224.0,125.3076,125.6304,125.2984,125.5566,15224.0
2019-01-31 13:05:00,136.14,136.22,136.14,136.16,12755.0,125.5751,125.6489,125.5751,125.5935,12755.0
2019-01-31 13:10:00,136.14,136.16,136.07,136.08,8345.0,125.5751,125.5935,125.5105,125.5197,8345.0
2019-01-31 13:15:00,136.09,136.19,136.09,136.15,9813.0,125.529,125.6212,125.529,125.5843,9813.0
2019-01-31 13:20:00,136.16,136.27,136.12,136.27,10660.0,125.5935,125.695,125.5566,125.695,10660.0
2019-01-31 13:25:00,136.23,136.24,136.09,136.17,14065.0,125.6581,125.6673,125.529,125.6027,14065.0
2019-01-31 13:30:00,136.14,136.19,136.11,136.18,7357.0,125.5751,125.6212,125.5474,125.612,7357.0
2019-01-31 13:35:00,136.19,136.34,136.19,136.34,6290.0,125.6212,125.7596,125.6212,125.7596,6290.0
2019-01-31 13:40:00,136.32,136.32,136.21,136.28,11850.0,125.7411,125.7411,125.6396,125.7042,11850.0
2019-01-31 13:45:00,136.24,136.31,136.16,136.26,15951.0,125.6673,125.7319,125.5935,125.6858,15951.0
2019-01-31 13:50:00,136.25,136.34,136.24,136.27,10144.0,125.6765,125.7596,125.6673,125.695,10144.0
2019-01-31 13:55:00,136.28,136.39,136.23,136.39,10880.0,125.7042,125.8057,125.6581,125.8057,10880.0
2019-01-31 14:00:00,136.38,136.56,136.37,136.44,18134.0,125.7964,125.9625,125.7872,125.8518,18134.0
2019-01-31 14:05:00,136.45,136.48,136.37,136.38,9735.0,125.861,125.8887,125.7872,125.7964,9735.0
2019-01-31 14:10:00,136.36,136.4,136.29,136.32,8700.0,125.778,125.8149,125.7134,125.7411,8700.0
2019-01-31 14:15:00,136.31,136.33,136.1,136.16,16556.0,125.7319,125.7503,125.5382,125.5935,16556.0
2019-01-31 14:20:00,136.17,136.35,136.16,136.29,13002.0,125.6027,125.7688,125.5935,125.7134,13002.0
2019-01-31 14:25:00,136.28,136.33,136.16,136.16,12915.0,125.7042,125.7503,125.5935,125.5935,12915.0
2019-01-31 14:30:00,136.17,136.26,136.16,136.17,13992.0,125.6027,125.6858,125.5935,125.6027,13992.0
2019-01-31 14:35:00,136.19,136.26,136.11,136.16,19799.0,125.6212,125.6858,125.5474,125.5935,19799.0
2019-01-31 14:40:00,136.16,136.2,136.12,136.16,17478.0,125.5935,125.6304,125.5566,125.5935,17478.0
2019-01-31 14:45:00,136.16,136.23,136.14,136.17,27474.0,125.5935,125.6581,125.5751,125.6027,27474.0
2019-01-31 14:50:00,136.16,136.27,136.13,136.25,39270.0,125.5935,125.695,125.5658,125.6765,39270.0
2019-01-31 14:55:00,136.27,136.44,136.25,136.27,24150.0,125.695,125.8518,125.6765,125.695,24150.0
2019-01-31 15:00:00,136.26,136.29,136.17,136.18,19822.0,125.6858,125.7134,125.6027,125.612,19822.0
2019-01-31 15:05:00,136.17,136.2,136.12,136.14,14702.0,125.6027,125.6304,125.5566,125.5751,14702.0
2019-01-31 15:10:00,136.12,136.12,135.93,135.98,17110.0,125.5566,125.5566,125.3814,125.4275,17110.0
2019-01-31 15:15:00,135.98,136.08,135.98,136.06,19865.0,125.4275,125.5197,125.4275,125.5013,19865.0
2019-01-31 15:20:00,136.06,136.12,136.04,136.09,23376.0,125.5013,125.5566,125.4828,125.529,23376.0
2019-01-31 15:25:00,136.11,136.28,136.03,136.23,23415.0,125.5474,125.7042,125.4736,125.6581,23415.0
2019-01-31 15:30:00,136.22,136.43,136.21,136.37,32339.0,125.6489,125.8426,125.6396,125.7872,32339.0
2019-01-31 15:35:00,136.35,136.4,136.27,136.32,30127.0,125.7688,125.8149,125.695,125.7411,30127.0
2019-01-31 15:40:00,136.31,136.33,136.08,136.09,46716.0,125.7319,125.7503,125.5197,125.529,46716.0
2019-01-31 15:45:00,136.09,136.2,136.02,136.08,49866.0,125.529,125.6304,125.4644,125.5197,49866.0
2019-01-31 15:50:00,136.07,136.22,136.07,136.19,100133.0,125.5105,125.6489,125.5105,125.6212,100133.0
2019-01-31 15:55:00,136.2,136.45,136.17,136.4,192411.0,125.6304,125.861,125.6027,125.8149,192411.0
2019-02-01 09:30:00,137.27,137.4,136.65,136.82,53040.0,126.6174,126.7373,126.0455,126.2023,53040.0
2019-02-01 09:35:00,136.84,137.23,136.5,137.15,28460.0,126.2207,126.5805,125.9071,126.5067,28460.0
2019-02-01 09:40:00,137.23,137.5,137.01,137.06,16052.0,126.5805,126.8295,126.3776,126.4237,16052.0
2019-02-01 09:45:00,137.01,137.25,136.88,136.88,18743.0,126.3776,126.5989,126.2576,126.2576,18743.0
2019-02-01 09:50:00,136.81,136.87,136.41,136.62,29220.0,126.1931,126.2484,125.8241,126.0178,29220.0
2019-02-01 09:55:00,136.62,137.34,136.55,136.55,31890.0,126.0178,126.6819,125.9533,125.9533,31890.0
2019-02-01 10:00:00,136.64,137.07,136.53,137.03,35995.0,126.0363,126.4329,125.9348,126.396,35995.0
2019-02-01 10:05:00,136.99,137.38,136.85,137.31,31599.0,126.3591,126.7188,126.23,126.6543,31599.0
2019-02-01 10:10:00,137.39,137.39,137.14,137.14,44712.0,126.7281,126.7281,126.4975,126.4975,44712.0
2019-02-01 10:15:00,137.18,137.5,137.01,137.41,27752.0,126.5344,126.8295,126.3776,126.7465,27752.0
2019-02-01 10:20:00,137.44,137.69,137.31,137.64,23462.0,126.7742,127.0048,126.6543,126.9587,23462.0
2019-02-01 10:25:00,137.65,137.7,137.57,137.63,22724.0,126.9679,127.014,126.8941,126.9494,22724.0
2019-02-01 10:30:00,137.63,137.65,137.19,137.2,19862.0,126.9494,126.9679,126.5436,126.5528,19862.0
2019-02-01 10:35:00,137.17,137.34,137.04,137.15,21817.0,126.5251,126.6819,126.4052,126.5067,21817.0
2019-02-01 10:40:00,137.13,137.33,137.04,137.04,30341.0,126.4882,126.6727,126.4052,126.4052,30341.0
2019-02-01 10:45:00,137.05,137.16,136.95,137.0,65028.0,126.4145,126.5159,126.3222,126.3683,65028.0
2019-02-01 10:50:00,137.0,137.02,136.52,136.53,88058.0,126.3683,126.3868,125.9256,125.9348,88058.0
2019-02-01 10:55:00,136.53,136.65,136.28,136.28,88602.0,125.9348,126.0455,125.7042,125.7042,88602.0
2019-02-01 11:00:00,136.26,136.3,136.0,136.01,29192.0,125.6858,125.7227,125.4459,125.4552,29192.0
2019-02-01 11:05:00,136.01,136.2,135.85,136.2,15926.0,125.4552,125.6304,125.3076,125.6304,15926.0
2019-02-01 11:10:00,136.2,136.63,136.15,136.63,22322.0,125.6304,126.027,125.5843,126.027,22322.0
2019-02-01 11:15:00,136.69,136.93,136.59,136.86,34530.0,126.0824,126.3038,125.9902,126.2392,34530.0
2019-02-01 11:20:00,136.91,136.93,136.73,136.85,17358.0,126.2853,126.3038,126.1193,126.23,17358.0
2019-02-01 11:25:00,136.86,137.02,136.7,136.72,17799.0,126.2392,126.3868,126.0916,126.1101,17799.0
2019-02-01 11:30:00,136.7,136.75,136.57,136.59,14068.0,126.0916,126.1377,125.9717,125.9902,14068.0
2019-02-01 11:35:00,136.6,136.6,136.39,136.41,19360.0,125.9994,125.9994,125.8057,125.8241,19360.0
2019-02-01 11:40:00,136.4,136.41,136.17,136.28,16065.0,125.8149,125.8241,125.6027,125.7042,16065.0
2019-02-01 11:45:00,136.21,136.5,136.2,136.5,17303.0,125.6396,125.9071,125.6304,125.9071,17303.0
2019-02-01 11:50:00,136.5,136.64,136.44,136.63,12254.0,125.9071,126.0363,125.8518,126.027,12254.0
2019-02-01 11:55:00,136.61,136.69,136.6,136.61,9134.0,126.0086,126.0824,125.9994,126.0086,9134.0
2019-02-01 12:00:00,136.65,136.89,136.59,136.69,16917.0,126.0455,126.2669,125.9902,126.0824,16917.0
2019-02-01 12:05:00,136.74,136.75,136.64,136.7,9201.0,126.1285,126.1377,126.0363,126.0916,9201.0
2019-02-01 12:10:00,136.74,136.88,136.69,136.87,20040.0,126.1285,126.2576,126.0824,126.2484,20040.0
2019-02-01 12:15:00,136.82,136.86,136.74,136.8,15639.0,126.2023,126.2392,126.1285,126.1839,15639.0
2019-02-01 12:20:00,136.82,136.83,136.71,136.71,43746.0,126.2023,126.2115,126.1008,126.1008,43746.0
2019-02-01 12:25:00,136.69,136.89,136.64,136.89,7278.0,126.0824,126.2669,126.0363,126.2669,7278.0
2019-02-01 12:30:00,136.9,137.05,136.9,137.03,7760.0,126.2761,126.4145,126.2761,126.396,7760.0
2019-02-01 12:35:00,137.05,137.06,136.88,136.88,10087.0,126.4145,126.4237,126.2576,126.2576,10087.0
2019-02-01 12:40:00,136.83,136.92,136.73,136.81,43812.0,126.2115,126.2945,126.1193,126.1931,43812.0
2019-02-01 12:45:00,136.82,137.23,136.75,137.03,43047.0,126.2023,126.5805,126.1377,126.396,43047.0
2019-02-01 12:50:00,136.99,137.0,136.86,136.9,8211.0,126.3591,126.3683,126.2392,126.2761,8211.0
2019-02-01 12:55:00,136.88,136.95,136.8,136.95,9313.0,126.2576,126.3222,126.1839,126.3222,9313.0
2019-02-01 13:00:00,136.92,137.09,136.88,136.97,10610.0,126.2945,126.4513,126.2576,126.3407,10610.0
2019-02-01 13:05:00,136.97,136.98,136.92,136.92,8000.0,126.3407,126.3499,126.2945,126.2945,8000.0
2019-02-01 13:10:00,136.94,137.05,136.89,137.01,11034.0,126.313,126.4145,126.2669,126.3776,11034.0
2019-02-01 13:15:00,137.02,137.04,136.95,137.04,21015.0,126.3868,126.4052,126.3222,126.4052,21015.0
2019-02-01 13:20:00,137.0,137.02,136.9,137.01,13140.0,126.3683,126.3868,126.2761,126.3776,13140.0
2019-02-01 13:25:00,136.98,137.19,136.98,137.15,12611.0,126.3499,126.5436,126.3499,126.5067,12611.0
2019-02-01 13:30:00,137.13,137.34,137.12,137.34,13877.0,126.4882,126.6819,126.479,126.6819,13877.0
2019-02-01 13:35:00,137.31,137.44,137.25,137.29,9905.0,126.6543,126.7742,126.5989,126.6358,9905.0
2019-02-01 13:40:00,137.27,137.34,137.21,137.27,12754.0,126.6174,126.6819,126.562,126.6174,12754.0
2019-02-01 13:45:00,137.19,137.42,137.18,137.35,19025.0,126.5436,126.7557,126.5344,126.6912,19025.0
2019-02-01 13:50:00,137.31,137.5,137.31,137.48,9300.0,126.6543,126.8295,126.6543,126.8111,9300.0
2019-02-01 13:55:00,137.49,137.55,137.44,137.5,10599.0,126.8203,126.8757,126.7742,126.8295,10599.0
2019-02-01 14:00:00,137.47,137.47,137.15,137.15,24361.0,126.8019,126.8019,126.5067,126.5067,24361.0
2019-02-01 14:05:00,137.11,137.31,137.11,137.31,12826.0,126.4698,126.6543,126.4698,126.6543,12826.0
2019-02-01 14:10:00,137.26,137.29,137.08,137.29,15024.0,126.6082,126.6358,126.4421,126.6358,15024.0
2019-02-01 14:15:00,137.23,137.28,136.98,137.12,39036.0,126.5805,126.6266,126.3499,126.479,39036.0
2019-02-01 14:20:00,137.12,137.12,136.98,137.04,18415.0,126.479,126.479,126.3499,126.4052,18415.0
2019-02-01 14:25:00,137.06,137.27,137.05,137.11,17640.0,126.4237,126.6174,126.4145,126.4698,17640.0
2019-02-01 14:30:00,137.14,137.32,137.09,137.27,9145.0,126.4975,126.6635,126.4513,126.6174,9145.0
2019-02-01 14:35:00,137.23,137.27,137.1,137.22,12958.0,126.5805,126.6174,126.4606,126.5713,12958.0
2019-02-01 14:40:00,137.17,137.18,137.03,137.06,7356.0,126.5251,126.5344,126.396,126.4237,7356.0
2019-02-01 14:45:00,137.08,137.09,136.85,136.91,19981.0,126.4421,126.4513,126.23,126.2853,19981.0
2019-02-01 14:50:00,136.9,136.93,136.57,136.57,25411.0,126.2761,126.3038,125.9717,125.9717,25411.0
2019-02-01 14:55:00,136.59,136.85,136.52,136.85,21562.0,125.9902,126.23,125.9256,126.23,21562.0
2019-02-01 15:00:00,136.81,136.86,136.63,136.65,9306.0,126.1931,126.2392,126.027,126.0455,9306.0
2019-02-01 15:05:00,136.63,136.72,136.59,136.6,20782.0,126.027,126.1101,125.9902,125.9994,20782.0
2019-02-01 15:10:00,136.57,136.62,136.52,136.57,25146.0,125.9717,126.0178,125.9256,125.9717,25146.0
2019-02-01 15:15:00,136.58,136.85,136.56,136.72,11402.0,125.9809,126.23,125.9625,126.1101,11402.0
2019-02-01 15:20:00,136.72,136.77,136.66,136.71,20025.0,126.1101,126.1562,126.0547,126.1008,20025.0
2019-02-01 15:25:00,136.71,136.72,136.61,136.68,15407.0,126.1008,126.1101,126.0086,126.0732,15407.0
2019-02-01 15:30:00,136.69,136.93,136.69,136.84,44195.0,126.0824,126.3038,126.0824,126.2207,44195.0
2019-02-01 15:35:00,136.86,136.9,136.76,136.9,27928.0,126.2392,126.2761,126.147,126.2761,27928.0
2019-02-01 15:40:00,136.94,136.97,136.57,136.66,82448.0,126.313,126.3407,125.9717,126.0547,82448.0
2019-02-01 15:45:00,136.67,136.78,136.44,136.45,70747.0,126.0639,126.1654,125.8518,125.861,70747.0
2019-02-01 15:50:00,136.44,136.54,136.23,136.26,73591.0,125.8518,125.944,125.6581,125.6858,73591.0
2019-02-01 15:55:00,136.26,136.71,136.23,136.68,201324.0,125.6858,126.1008,125.6581,126.0732,201324.0
2019-02-04 09:30:00,136.88,137.18,136.66,136.96,27963.0,126.2576,126.5344,126.0547,126.3314,27963.0
2019-02-04 09:35:00,136.97,137.01,135.85,136.09,16534.0,126.3407,126.3776,125.3076,125.529,16534.0
2019-02-04 09:40:00,135.97,136.35,135.97,136.3,25020.0,125.4183,125.7688,125.4183,125.7227,25020.0
2019-02-04 09:45:00,136.3,136.7,136.21,136.68,15837.0,125.7227,126.0916,125.6396,126.0732,15837.0
2019-02-04 09:50:00,136.78,136.87,136.57,136.68,11374.0,126.1654,126.2484,125.9717,126.0732,11374.0
2019-02-04 09:55:00,136.69,136.89,136.62,136.66,10650.0,126.0824,126.2669,126.0178,126.0547,10650.0
2019-02-04 10:00:00,136.69,136.69,136.27,136.34,33769.0,126.0824,126.0824,125.695,125.7596,33769.0
2019-02-04 10:05:00,136.31,136.53,136.29,136.47,36055.0,125.7319,125.9348,125.7134,125.8795,36055.0
2019-02-04 10:10:00,136.49,136.69,136.39,136.59,28218.0,125.8979,126.0824,125.8057,125.9902,28218.0
2019-02-04 10:15:00,136.58,136.8,136.45,136.77,19958.0,125.9809,126.1839,125.861,126.1562,19958.0
2019-02-04 10:20:00,136.71,136.74,136.46,136.5,12843.0,126.1008,126.1285,125.8702,125.9071,12843.0
2019-02-04 10:25:00,136.5,136.62,136.42,136.55,32928.0,125.9071,126.0178,125.8333,125.9533,32928.0
2019-02-04 10:30:00,136.51,136.63,136.49,136.51,29977.0,125.9164,126.027,125.8979,125.9164,29977.0
2019-02-04 10:35:00,136.49,136.61,136.48,136.52,18338.0,125.8979,126.0086,125.8887,125.9256,18338.0
2019-02-04 10:40:00,136.57,136.63,136.42,136.53,41266.0,125.9717,126.027,125.8333,125.9348,41266.0
2019-02-04 10:45:00,136.54,136.56,136.4,136.55,16826.0,125.944,125.9625,125.8149,125.9533,16826.0
2019-02-04 10:50:00,136.52,136.75,136.45,136.56,27349.0,125.9256,126.1377,125.861,125.9625,27349.0
2019-02-04 10:55:00,136.55,136.78,136.55,136.78,12832.0,125.9533,126.1654,125.9533,126.1654,12832.0
2019-02-04 11:00:00,136.77,136.84,136.77,136.81,11759.0,126.1562,126.2207,126.1562,126.1931,11759.0
2019-02-04 11:05:00,136.79,136.79,136.68,136.73,13817.0,126.1746,126.1746,126.0732,126.1193,13817.0
2019-02-04 11:10:00,136.7,136.75,136.68,136.71,18895.0,126.0916,126.1377,126.0732,126.1008,18895.0
2019-02-04 11:15:00,136.7,136.74,136.69,136.74,14186.0,126.0916,126.1285,126.0824,126.1285,14186.0
2019-02-04 11:20:00,136.76,136.82,136.69,136.69,10800.0,126.147,126.2023,126.0824,126.0824,10800.0
2019-02-04 11:25:00,136.7,136.75,136.69,136.71,9156.0,126.0916,126.1377,126.0824,126.1008,9156.0
2019-02-04 11:30:00,136.73,136.83,136.69,136.83,10767.0,126.1193,126.2115,126.0824,126.2115,10767.0
2019-02-04 11:35:00,136.81,136.83,136.69,136.73,9100.0,126.1931,126.2115,126.0824,126.1193,9100.0
2019-02-04 11:40:00,136.74,136.81,136.72,136.76,11135.0,126.1285,126.1931,126.1101,126.147,11135.0
2019-02-04 11:45:00,136.78,136.94,136.75,136.93,15237.0,126.1654,126.313,126.1377,126.3038,15237.0
2019-02-04 11:50:00,136.91,137.02,136.88,136.94,26512.0,126.2853,126.3868,126.2576,126.313,26512.0
2019-02-04 11:55:00,136.94,136.94,136.82,136.86,10246.0,126.313,126.313,126.2023,126.2392,10246.0
2019-02-04 12:00:00,136.87,136.91,136.82,136.85,26410.0,126.2484,126.2853,126.2023,126.23,26410.0
2019-02-04 12:05:00,136.86,136.87,136.72,136.78,44822.0,126.2392,126.2484,126.1101,126.1654,44822.0
2019-02-04 12:10:00,136.78,137.03,136.76,136.97,22931.0,126.1654,126.396,126.147,126.3407,22931.0
2019-02-04 12:15:00,136.98,137.03,136.9,137.01,9370.0,126.3499,126.396,126.2761,126.3776,9370.0
2019-02-04 12:20:00,137.0,137.03,136.92,136.93,10320.0,126.3683,126.396,126.2945,126.3038,10320.0
2019-02-04 12:25:00,136.94,136.98,136.9,136.91,8227.0,126.313,126.3499,126.2761,126.2853,8227.0
2019-02-04 12:30:00,136.91,136.91,136.83,136.89,13249.0,126.2853,126.2853,126.2115,126.2669,13249.0
2019-02-04 12:35:00,136.87,136.89,136.82,136.84,5798.0,126.2484,126.2669,126.2023,126.2207,5798.0
2019-02-04 12:40:00,136.82,136.88,136.75,136.75,25447.0,126.2023,126.2576,126.1377,126.1377,25447.0
2019-02-04 12:45:00,136.75,136.78,136.74,136.77,52321.0,126.1377,126.1654,126.1285,126.1562,52321.0
2019-02-04 12:50:00,136.75,136.88,136.71,136.88,23913.0,126.1377,126.2576,126.1008,126.2576,23913.0
2019-02-04 12:55:00,136.89,136.95,136.76,136.77,9029.0,126.2669,126.3222,126.147,126.1562,9029.0
2019-02-04 13:00:00,136.79,136.79,136.73,136.77,9662.0,126.1746,126.1746,126.1193,126.1562,9662.0
2019-02-04 13:05:00,136.75,136.79,136.73,136.77,9833.0,126.1377,126.1746,126.1193,126.1562,9833.0
2019-02-04 13:10:00,136.75,136.8,136.74,136.77,14700.0,126.1377,126.1839,126.1285,126.1562,14700.0
2019-02-04 13:15:00,136.77,136.8,136.71,136.74,6236.0,126.1562,126.1839,126.1008,126.1285,6236.0
2019-02-04 13:20:00,136.71,136.81,136.71,136.77,11038.0,126.1008,126.1931,126.1008,126.1562,11038.0
2019-02-04 13:25:00,136.73,136.78,136.73,136.78,11722.0,126.1193,126.1654,126.1193,126.1654,11722.0
2019-02-04 13:30:00,136.78,136.78,136.73,136.75,14012.0,126.1654,126.1654,126.1193,126.1377,14012.0
2019-02-04 13:35:00,136.74,136.93,136.73,136.9,20018.0,126.1285,126.3038,126.1193,126.2761,20018.0
2019-02-04 13:40:00,136.88,136.99,136.82,136.83,14375.0,126.2576,126.3591,126.2023,126.2115,14375.0
2019-02-04 13:45:00,136.82,136.91,136.82,136.88,5270.0,126.2023,126.2853,126.2023,126.2576,5270.0
2019-02-04 13:50:00,136.86,136.88,136.77,136.78,14045.0,126.2392,126.2576,126.1562,126.1654,14045.0
2019-02-04 13:55:00,136.76,136.78,136.62,136.62,18965.0,126.147,126.1654,126.0178,126.0178,18965.0
2019-02-04 14:00:00,136.61,136.63,136.49,136.5,33958.0,126.0086,126.027,125.8979,125.9071,33958.0
2019-02-04 14:05:00,136.54,136.6,136.48,136.51,21476.0,125.944,125.9994,125.8887,125.9164,21476.0
2019-02-04 14:10:00,136.52,136.53,136.13,136.13,32243.0,125.9256,125.9348,125.5658,125.5658,32243.0
2019-02-04 14:15:00,136.11,136.27,136.06,136.15,30806.0,125.5474,125.695,125.5013,125.5843,30806.0
2019-02-04 14:20:00,136.15,136.15,135.99,135.99,14218.0,125.5843,125.5843,125.4367,125.4367,14218.0
2019-02-04 14:25:00,136.03,136.16,135.98,136.02,14038.0,125.4736,125.5935,125.4275,125.4644,14038.0
2019-02-04 14:30:00,136.04,136.13,135.99,136.02,38535.0,125.4828,125.5658,125.4367,125.4644,38535.0
2019-02-04 14:35:00,135.99,136.03,135.86,135.89,17119.0,125.4367,125.4736,125.3168,125.3445,17119.0
2019-02-04 14:40:00,135.89,135.9,135.54,135.56,29371.0,125.3445,125.3537,125.0216,125.0401,29371.0
2019-02-04 14:45:00,135.56,135.63,135.52,135.58,23275.0,125.0401,125.1046,125.0032,125.0585,23275.0
2019-02-04 14:50:00,135.57,135.58,135.39,135.42,19099.0,125.0493,125.0585,124.8833,124.9109,19099.0
2019-02-04 14:55:00,135.42,135.59,135.41,135.59,20692.0,124.9109,125.0678,124.9017,125.0678,20692.0
2019-02-04 15:00:00,135.61,135.65,135.41,135.5,23860.0,125.0862,125.1231,124.9017,124.9847,23860.0
2019-02-04 15:05:00,135.51,135.59,135.51,135.57,10671.0,124.994,125.0678,124.994,125.0493,10671.0
2019-02-04 15:10:00,135.56,135.71,135.55,135.66,15579.0,125.0401,125.1784,125.0309,125.1323,15579.0
2019-02-04 15:15:00,135.68,135.83,135.67,135.83,22926.0,125.1508,125.2891,125.1415,125.2891,22926.0
2019-02-04 15:20:00,135.85,136.09,135.84,136.09,23291.0,125.3076,125.529,125.2984,125.529,23291.0
2019-02-04 15:25:00,136.09,136.12,135.94,135.96,44046.0,125.529,125.5566,125.3906,125.409,44046.0
2019-02-04 15:30:00,135.96,136.08,135.79,135.79,48911.0,125.409,125.5197,125.2522,125.2522,48911.0
2019-02-04 15:35:00,135.82,135.89,135.76,135.87,35695.0,125.2799,125.3445,125.2246,125.326,35695.0
2019-02-04 15:40:00,135.87,135.96,135.82,135.86,44682.0,125.326,125.409,125.2799,125.3168,44682.0
2019-02-04 15:45:00,135.86,135.95,135.85,135.92,63914.0,125.3168,125.3998,125.3076,125.3721,63914.0
2019-02-04 15:50:00,135.92,135.95,135.91,135.94,71145.0,125.3721,125.3998,125.3629,125.3906,71145.0
2019-02-04 15:55:00,135.96,136.1,135.81,136.09,142711.0,125.409,125.5382,125.2707,125.529,142711.0
2019-02-05 09:30:00,149.06,150.0,148.42,149.66,527775.0,137.4924,138.3595,136.9021,138.0459,527775.0
2019-02-05 09:35:00,149.52,152.5,149.41,151.69,600140.0,137.9167,140.6655,137.8153,139.9183,600140.0
2019-02-05 09:40:00,151.69,152.91,151.14,151.66,301695.0,139.9183,141.0437,139.411,139.8907,301695.0
2019-02-05 09:45:00,151.52,152.43,151.39,152.05,185457.0,139.7615,140.6009,139.6416,140.2504,185457.0
2019-02-05 09:50:00,152.02,152.56,151.56,152.31,274981.0,140.2227,140.7208,139.7984,140.4902,274981.0
2019-02-05 09:55:00,152.41,152.91,151.99,152.31,175765.0,140.5825,141.0437,140.1951,140.4902,175765.0
2019-02-05 10:00:00,152.31,152.46,151.82,152.18,132250.0,140.4902,140.6286,140.0383,140.3703,132250.0
2019-02-05 10:05:00,152.21,153.48,151.99,153.19,186879.0,140.398,141.5694,140.1951,141.3019,186879.0
2019-02-05 10:10:00,153.13,154.39,153.13,154.37,155488.0,141.2466,142.4088,141.2466,142.3904,155488.0
2019-02-05 10:15:00,154.34,154.88,154.06,154.62,271490.0,142.3627,142.8608,142.1044,142.621,271490.0
2019-02-05 10:20:00,154.62,155.33,154.16,154.82,252335.0,142.621,143.2759,142.1967,142.8054,252335.0
2019-02-05 10:25:00,154.83,155.86,154.83,155.7,211535.0,142.8147,143.7647,142.8147,143.6171,211535.0
2019-02-05 10:30:00,155.67,156.81,155.47,156.8,257654.0,143.5895,144.641,143.405,144.6318,257654.0
2019-02-05 10:35:00,156.75,157.01,156.12,156.32,216325.0,144.5857,144.8255,144.0046,144.189,216325.0
2019-02-05 10:40:00,156.23,156.33,155.65,156.04,152749.0,144.106,144.1983,143.571,143.9308,152749.0
2019-02-05 10:45:00,156.05,156.23,155.69,155.93,164711.0,143.94,144.106,143.6079,143.8293,164711.0
2019-02-05 10:50:00,155.95,156.11,155.1,155.79,153443.0,143.8477,143.9953,143.0637,143.7002,153443.0
2019-02-05 10:55:00,155.75,156.09,154.95,155.18,184267.0,143.6633,143.9769,142.9254,143.1375,184267.0
2019-02-05 11:00:00,155.25,155.41,154.58,154.91,155617.0,143.2021,143.3497,142.5841,142.8885,155617.0
2019-02-05 11:05:00,154.91,154.94,154.24,154.4,95201.0,142.8885,142.9161,142.2705,142.418,95201.0
2019-02-05 11:10:00,154.44,154.56,153.61,153.66,169797.0,142.4549,142.5656,141.6893,141.7355,169797.0
2019-02-05 11:15:00,153.61,154.11,153.2,153.7,128204.0,141.6893,142.1505,141.3112,141.7724,128204.0
2019-02-05 11:20:00,153.69,154.4,153.62,153.87,112253.0,141.7631,142.418,141.6986,141.9292,112253.0
2019-02-05 11:25:00,153.94,154.11,153.65,153.92,57992.0,141.9937,142.1505,141.7262,141.9753,57992.0
2019-02-05 11:30:00,153.92,154.77,153.85,153.87,119707.0,141.9753,142.7593,141.9107,141.9292,119707.0
2019-02-05 11:35:00,153.93,154.31,153.88,153.98,75547.0,141.9845,142.335,141.9384,142.0306,75547.0
2019-02-05 11:40:00,154.02,154.06,153.25,153.49,77942.0,142.0675,142.1044,141.3573,141.5787,77942.0
2019-02-05 11:45:00,153.58,153.7,152.52,152.58,103757.0,141.6617,141.7724,140.6839,140.7393,103757.0
2019-02-05 11:50:00,152.62,153.01,152.59,153.0,52278.0,140.7762,141.1359,140.7485,141.1267,52278.0
2019-02-05 11:55:00,153.0,153.05,152.41,152.41,64509.0,141.1267,141.1728,140.5825,140.5825,64509.0
2019-02-05 12:00:00,152.46,152.89,152.41,152.55,88066.0,140.6286,141.0252,140.5825,140.7116,88066.0
2019-02-05 12:05:00,152.58,152.75,152.35,152.68,51242.0,140.7393,140.8961,140.5271,140.8315,51242.0
2019-02-05 12:10:00,152.59,152.65,151.67,151.74,74598.0,140.7485,140.8038,139.8999,139.9645,74598.0
2019-02-05 12:15:00,151.69,152.12,151.52,151.81,110274.0,139.9183,140.315,139.7615,140.029,110274.0
2019-02-05 12:20:00,151.86,152.13,151.51,151.72,93909.0,140.0751,140.3242,139.7523,139.946,93909.0
2019-02-05 12:25:00,151.76,151.83,151.45,151.67,72769.0,139.9829,140.0475,139.697,139.8999,72769.0
2019-02-05 12:30:00,151.68,152.04,151.68,151.92,46916.0,139.9091,140.2412,139.9091,140.1305,46916.0
2019-02-05 12:35:00,151.95,152.11,151.71,152.01,41557.0,140.1582,140.3057,139.9368,140.2135,41557.0
2019-02-05 12:40:00,152.0,152.08,151.78,152.02,43517.0,140.2043,140.2781,140.0014,140.2227,43517.0
2019-02-05 12:45:00,152.0,152.4,151.97,152.37,58945.0,140.2043,140.5732,140.1766,140.5456,58945.0
2019-02-05 12:50:00,152.33,152.84,152.22,152.55,59721.0,140.5087,140.9791,140.4072,140.7116,59721.0
2019-02-05 12:55:00,152.51,152.68,152.3,152.57,67540.0,140.6747,140.8315,140.481,140.73,67540.0
2019-02-05 13:00:00,152.58,152.88,152.12,152.3,82705.0,140.7393,141.016,140.315,140.481,82705.0
2019-02-05 13:05:00,152.26,152.7,152.2,152.37,57299.0,140.4441,140.85,140.3888,140.5456,57299.0
2019-02-05 13:10:00,152.46,152.85,152.31,152.56,82169.0,140.6286,140.9883,140.4902,140.7208,82169.0
2019-02-05 13:15:00,152.6,152.7,151.82,152.1,58507.0,140.7577,140.85,140.0383,140.2965,58507.0
2019-02-05 13:20:00,152.04,152.3,151.74,152.3,45453.0,140.2412,140.481,139.9645,140.481,45453.0
2019-02-05 13:25:00,152.33,152.42,151.9,152.01,47962.0,140.5087,140.5917,140.112,140.2135,47962.0
2019-02-05 13:30:00,152.06,152.29,151.88,152.22,18584.0,140.2596,140.4718,140.0936,140.4072,18584.0
2019-02-05 13:35:00,152.25,152.65,152.25,152.41,33159.0,140.4349,140.8038,140.4349,140.5825,33159.0
2019-02-05 13:40:00,152.44,152.6,152.24,152.43,38935.0,140.6101,140.7577,140.4257,140.6009,38935.0
2019-02-05 13:45:00,152.44,152.66,152.37,152.56,30525.0,140.6101,140.8131,140.5456,140.7208,30525.0
2019-02-05 13:50:00,152.56,152.84,152.5,152.68,21322.0,140.7208,140.9791,140.6655,140.8315,21322.0
2019-02-05 13:55:00,152.65,152.73,152.37,152.37,13359.0,140.8038,140.8776,140.5456,140.5456,13359.0
2019-02-05 14:00:00,152.36,152.84,152.36,152.8,28923.0,140.5363,140.9791,140.5363,140.9422,28923.0
2019-02-05 14:05:00,152.82,152.86,152.59,152.61,35100.0,140.9606,140.9975,140.7485,140.7669,35100.0
2019-02-05 14:10:00,152.61,152.85,152.6,152.78,27998.0,140.7669,140.9883,140.7577,140.9238,27998.0
2019-02-05 14:15:00,152.82,152.96,152.82,152.94,38719.0,140.9606,141.0898,140.9606,141.0713,38719.0
2019-02-05 14:20:00,152.93,153.37,152.88,153.18,70413.0,141.0621,141.468,141.016,141.2927,70413.0
2019-02-05 14:25:00,153.17,153.5,153.16,153.35,43139.0,141.2835,141.5879,141.2743,141.4495,43139.0
2019-02-05 14:30:00,153.29,153.49,153.25,153.3,50175.0,141.3942,141.5787,141.3573,141.4034,50175.0
2019-02-05 14:35:00,153.3,153.32,152.49,152.49,82027.0,141.4034,141.4218,140.6563,140.6563,82027.0
2019-02-05 14:40:00,152.49,152.57,152.07,152.19,61525.0,140.6563,140.73,140.2688,140.3795,61525.0
2019-02-05 14:45:00,152.21,152.56,152.14,152.52,98308.0,140.398,140.7208,140.3334,140.6839,98308.0
2019-02-05 14:50:00,152.5,153.08,152.49,152.94,51329.0,140.6655,141.2005,140.6563,141.0713,51329.0
2019-02-05 14:55:00,152.94,153.33,152.87,152.96,50171.0,141.0713,141.4311,141.0068,141.0898,50171.0
2019-02-05 15:00:00,152.99,153.22,152.99,153.16,42433.0,141.1175,141.3296,141.1175,141.2743,42433.0
2019-02-05 15:05:00,153.16,153.21,152.93,153.15,35547.0,141.2743,141.3204,141.0621,141.265,35547.0
2019-02-05 15:10:00,153.14,153.14,152.75,152.9,47263.0,141.2558,141.2558,140.8961,141.0344,47263.0
2019-02-05 15:15:00,152.9,153.2,152.78,153.07,75436.0,141.0344,141.3112,140.9238,141.1912,75436.0
2019-02-05 15:20:00,153.08,153.21,152.98,153.04,46607.0,141.2005,141.3204,141.1082,141.1636,46607.0
2019-02-05 15:25:00,153.03,153.03,152.74,152.81,38061.0,141.1544,141.1544,140.8869,140.9514,38061.0
2019-02-05 15:30:00,152.82,152.88,152.68,152.74,47018.0,140.9606,141.016,140.8315,140.8869,47018.0
2019-02-05 15:35:00,152.73,152.99,152.67,152.87,50717.0,140.8776,141.1175,140.8223,141.0068,50717.0
2019-02-05 15:40:00,152.89,153.03,152.82,152.92,48698.0,141.0252,141.1544,140.9606,141.0529,48698.0
2019-02-05 15:45:00,152.93,152.93,152.12,152.23,132553.0,141.0621,141.0621,140.315,140.4164,132553.0
2019-02-05 15:50:00,152.25,152.44,152.21,152.43,105844.0,140.4349,140.6101,140.398,140.6009,105844.0
2019-02-05 15:55:00,152.43,152.46,151.97,152.02,215451.0,140.6009,140.6286,140.1766,140.2227,215451.0
2019-02-06 09:30:00,149.81,149.82,147.0,149.65,279175.0,138.1842,138.1935,135.5923,138.0366,279175.0
2019-02-06 09:35:00,149.65,150.89,149.5,150.7,69552.0,138.0366,139.1804,137.8983,139.0052,69552.0
2019-02-06 09:40:00,150.61,150.98,150.33,150.8,81270.0,138.9222,139.2634,138.6639,139.0974,81270.0
2019-02-06 09:45:00,150.8,151.65,150.71,151.63,58443.0,139.0974,139.8814,139.0144,139.863,58443.0
2019-02-06 09:50:00,151.61,152.0,151.25,151.7,51584.0,139.8445,140.2043,139.5125,139.9276,51584.0
2019-02-06 09:55:00,151.71,151.75,151.14,151.53,56994.0,139.9368,139.9737,139.411,139.7708,56994.0
2019-02-06 10:00:00,151.5,151.63,150.76,151.37,83338.0,139.7431,139.863,139.0605,139.6232,83338.0
2019-02-06 10:05:00,151.34,152.19,151.34,151.76,73650.0,139.5955,140.3795,139.5955,139.9829,73650.0
2019-02-06 10:10:00,151.76,151.82,151.08,151.51,37193.0,139.9829,140.0383,139.3557,139.7523,37193.0
2019-02-06 10:15:00,151.55,151.61,151.03,151.5,72650.0,139.7892,139.8445,139.3096,139.7431,72650.0
2019-02-06 10:20:00,151.51,151.77,151.22,151.42,37314.0,139.7523,139.9921,139.4848,139.6693,37314.0
2019-02-06 10:25:00,151.41,151.63,151.21,151.28,25536.0,139.6601,139.863,139.4756,139.5402,25536.0
2019-02-06 10:30:00,151.27,151.36,151.2,151.28,44106.0,139.5309,139.6139,139.4664,139.5402,44106.0
2019-02-06 10:35:00,151.26,151.31,150.84,151.0,54000.0,139.5217,139.5678,139.1343,139.2819,54000.0
2019-02-06 10:40:00,150.99,151.04,150.76,150.86,41278.0,139.2727,139.3188,139.0605,139.1527,41278.0
2019-02-06 10:45:00,150.86,151.07,150.37,150.41,52244.0,139.1527,139.3465,138.7008,138.7377,52244.0
2019-02-06 10:50:00,150.41,150.64,150.31,150.51,38695.0,138.7377,138.9498,138.6454,138.8299,38695.0
2019-02-06 10:55:00,150.51,150.51,150.08,150.08,34031.0,138.8299,138.8299,138.4333,138.4333,34031.0
2019-02-06 11:00:00,150.08,150.15,149.92,150.0,24586.0,138.4333,138.4978,138.2857,138.3595,24586.0
2019-02-06 11:05:00,150.02,150.02,149.88,149.94,24484.0,138.3779,138.3779,138.2488,138.3041,24484.0
2019-02-06 11:10:00,149.94,150.12,149.89,149.99,33673.0,138.3041,138.4702,138.258,138.3503,33673.0
2019-02-06 11:15:00,149.97,150.38,149.97,150.37,23640.0,138.3318,138.71,138.3318,138.7008,23640.0
2019-02-06 11:20:00,150.4,150.43,150.06,150.06,25922.0,138.7284,138.7561,138.4148,138.4148,25922.0
2019-02-06 11:25:00,150.03,150.36,149.93,150.36,21101.0,138.3872,138.6916,138.2949,138.6916,21101.0
2019-02-06 11:30:00,150.32,150.39,150.03,150.04,18715.0,138.6547,138.7192,138.3872,138.3964,18715.0
2019-02-06 11:35:00,150.04,150.2,149.96,150.01,19210.0,138.3964,138.544,138.3226,138.3687,19210.0
2019-02-06 11:40:00,150.04,150.05,149.87,149.94,21163.0,138.3964,138.4056,138.2396,138.3041,21163.0
2019-02-06 11:45:00,149.99,150.08,149.89,149.89,14839.0,138.3503,138.4333,138.258,138.258,14839.0
2019-02-06 11:50:00,149.9,150.05,149.88,149.98,25686.0,138.2672,138.4056,138.2488,138.341,25686.0
2019-02-06 11:55:00,149.95,150.06,149.93,149.94,17082.0,138.3134,138.4148,138.2949,138.3041,17082.0
2019-02-06 12:00:00,149.9,150.17,149.9,150.17,12921.0,138.2672,138.5163,138.2672,138.5163,12921.0
2019-02-06 12:05:00,150.15,150.2,150.0,150.03,17386.0,138.4978,138.544,138.3595,138.3872,17386.0
2019-02-06 12:10:00,150.06,150.25,150.04,150.04,9610.0,138.4148,138.5901,138.3964,138.3964,9610.0
2019-02-06 12:15:00,150.05,150.37,150.03,150.31,14119.0,138.4056,138.7008,138.3872,138.6454,14119.0
2019-02-06 12:20:00,150.32,150.35,150.15,150.18,12194.0,138.6547,138.6823,138.4978,138.5255,12194.0
2019-02-06 12:25:00,150.14,150.3,150.11,150.16,46043.0,138.4886,138.6362,138.461,138.5071,46043.0
2019-02-06 12:30:00,150.14,150.25,150.12,150.19,8100.0,138.4886,138.5901,138.4702,138.5347,8100.0
2019-02-06 12:35:00,150.18,150.18,150.03,150.17,12138.0,138.5255,138.5255,138.3872,138.5163,12138.0
2019-02-06 12:40:00,150.18,150.2,150.01,150.03,14037.0,138.5255,138.544,138.3687,138.3872,14037.0
2019-02-06 12:45:00,150.03,150.08,149.99,150.02,15963.0,138.3872,138.4333,138.3503,138.3779,15963.0
2019-02-06 12:50:00,150.02,150.04,149.87,149.96,14746.0,138.3779,138.3964,138.2396,138.3226,14746.0
2019-02-06 12:55:00,149.93,150.04,149.9,149.97,11654.0,138.2949,138.3964,138.2672,138.3318,11654.0
2019-02-06 13:00:00,149.97,150.0,149.93,149.95,9413.0,138.3318,138.3595,138.2949,138.3134,9413.0
2019-02-06 13:05:00,149.96,150.0,149.9,149.97,8324.0,138.3226,138.3595,138.2672,138.3318,8324.0
2019-02-06 13:10:00,149.96,150.01,149.9,150.01,26386.0,138.3226,138.3687,138.2672,138.3687,26386.0
2019-02-06 13:15:00,150.02,150.25,149.98,150.16,12026.0,138.3779,138.5901,138.341,138.5071,12026.0
2019-02-06 13:20:00,150.18,150.18,150.07,150.08,8871.0,138.5255,138.5255,138.4241,138.4333,8871.0
2019-02-06 13:25:00,150.07,150.09,150.01,150.01,12667.0,138.4241,138.4425,138.3687,138.3687,12667.0
2019-02-06 13:30:00,150.01,150.03,149.9,150.03,17849.0,138.3687,138.3872,138.2672,138.3872,17849.0
2019-02-06 13:35:00,150.02,150.05,149.88,149.89,20469.0,138.3779,138.4056,138.2488,138.258,20469.0
2019-02-06 13:40:00,149.88,149.92,149.76,149.78,22577.0,138.2488,138.2857,138.1381,138.1566,22577.0
2019-02-06 13:45:00,149.78,150.15,149.76,150.12,54163.0,138.1566,138.4978,138.1381,138.4702,54163.0
2019-02-06 13:50:00,150.12,150.43,150.11,150.31,19448.0,138.4702,138.7561,138.461,138.6454,19448.0
2019-02-06 13:55:00,150.29,150.56,150.28,150.45,20159.0,138.627,138.876,138.6178,138.7746,20159.0
2019-02-06 14:00:00,150.46,150.46,150.26,150.26,26341.0,138.7838,138.7838,138.5993,138.5993,26341.0
2019-02-06 14:05:00,150.25,150.25,149.93,149.97,37746.0,138.5901,138.5901,138.2949,138.3318,37746.0
2019-02-06 14:10:00,149.96,150.01,149.86,149.89,19036.0,138.3226,138.3687,138.2304,138.258,19036.0
2019-02-06 14:15:00,149.86,150.03,149.86,149.93,17673.0,138.2304,138.3872,138.2304,138.2949,17673.0
2019-02-06 14:20:00,149.94,150.03,149.82,149.87,28953.0,138.3041,138.3872,138.1935,138.2396,28953.0
2019-02-06 14:25:00,149.86,150.19,149.83,150.03,16084.0,138.2304,138.5347,138.2027,138.3872,16084.0
2019-02-06 14:30:00,150.04,150.06,149.86,149.96,21563.0,138.3964,138.4148,138.2304,138.3226,21563.0
2019-02-06 14:35:00,149.96,149.99,149.84,149.87,16406.0,138.3226,138.3503,138.2119,138.2396,16406.0
2019-02-06 14:40:00,149.85,150.11,149.84,150.11,30167.0,138.2211,138.461,138.2119,138.461,30167.0
2019-02-06 14:45:00,150.09,150.18,150.03,150.04,15991.0,138.4425,138.5255,138.3872,138.3964,15991.0
2019-02-06 14:50:00,150.04,150.11,149.99,150.02,16165.0,138.3964,138.461,138.3503,138.3779,16165.0
2019-02-06 14:55:00,150.02,150.11,150.01,150.08,15484.0,138.3779,138.461,138.3687,138.4333,15484.0
2019-02-06 15:00:00,150.06,150.18,150.04,150.06,17418.0,138.4148,138.5255,138.3964,138.4148,17418.0
2019-02-06 15:05:00,150.07,150.16,149.99,150.02,32766.0,138.4241,138.5071,138.3503,138.3779,32766.0
2019-02-06 15:10:00,150.03,150.29,150.02,150.29,21872.0,138.3872,138.627,138.3779,138.627,21872.0
2019-02-06 15:15:00,150.28,150.34,150.19,150.31,29941.0,138.6178,138.6731,138.5347,138.6454,29941.0
2019-02-06 15:20:00,150.32,150.38,150.25,150.33,22654.0,138.6547,138.71,138.5901,138.6639,22654.0
2019-02-06 15:25:00,150.34,150.38,150.23,150.25,21605.0,138.6731,138.71,138.5716,138.5901,21605.0
2019-02-06 15:30:00,150.25,150.37,150.23,150.29,30317.0,138.5901,138.7008,138.5716,138.627,30317.0
2019-02-06 15:35:00,150.29,150.42,150.24,150.42,25502.0,138.627,138.7469,138.5809,138.7469,25502.0
2019-02-06 15:40:00,150.41,150.42,150.27,150.28,40144.0,138.7377,138.7469,138.6085,138.6178,40144.0
2019-02-06 15:45:00,150.28,150.6,150.21,150.55,62603.0,138.6178,138.9129,138.5532,138.8668,62603.0
2019-02-06 15:50:00,150.56,150.62,150.49,150.62,57796.0,138.876,138.9314,138.8115,138.9314,57796.0
2019-02-06 15:55:00,150.61,150.61,150.21,150.29,188690.0,138.9222,138.9222,138.5532,138.627,188690.0
2019-02-07 09:30:00,148.79,149.23,147.62,148.11,101406.0,137.2434,137.6492,136.1642,136.6162,101406.0
2019-02-07 09:35:00,148.12,149.43,148.11,149.21,27469.0,136.6254,137.8337,136.6162,137.6308,27469.0
2019-02-07 09:40:00,149.21,149.94,149.2,149.72,19306.0,137.6308,138.3041,137.6216,138.1012,19306.0
2019-02-07 09:45:00,149.86,150.18,149.73,150.06,25886.0,138.2304,138.5255,138.1104,138.4148,25886.0
2019-02-07 09:50:00,150.07,150.6,149.65,149.99,21446.0,138.4241,138.9129,138.0366,138.3503,21446.0
2019-02-07 09:55:00,150.03,150.58,149.94,150.36,17957.0,138.3872,138.8945,138.3041,138.6916,17957.0
2019-02-07 10:00:00,150.42,151.0,150.33,150.4,18140.0,138.7469,139.2819,138.6639,138.7284,18140.0
2019-02-07 10:05:00,150.45,150.96,150.39,150.81,20075.0,138.7746,139.245,138.7192,139.1066,20075.0
2019-02-07 10:10:00,150.77,151.31,150.63,151.29,21771.0,139.0697,139.5678,138.9406,139.5494,21771.0
2019-02-07 10:15:00,151.3,151.44,151.0,151.25,55268.0,139.5586,139.6877,139.2819,139.5125,55268.0
2019-02-07 10:20:00,151.24,151.81,151.09,151.78,45722.0,139.5033,140.029,139.3649,140.0014,45722.0
2019-02-07 10:25:00,151.75,151.87,151.42,151.42,23987.0,139.9737,140.0844,139.6693,139.6693,23987.0
2019-02-07 10:30:00,151.49,152.11,151.43,152.11,31051.0,139.7339,140.3057,139.6785,140.3057,31051.0
2019-02-07 10:35:00,152.06,152.26,151.95,152.1,27914.0,140.2596,140.4441,140.1582,140.2965,27914.0
2019-02-07 10:40:00,152.1,152.3,151.66,151.87,41723.0,140.2965,140.481,139.8907,140.0844,41723.0
2019-02-07 10:45:00,151.88,152.15,151.77,151.88,21354.0,140.0936,140.3426,139.9921,140.0936,21354.0
2019-02-07 10:50:00,151.95,151.98,151.44,151.69,26268.0,140.1582,140.1858,139.6877,139.9183,26268.0
2019-02-07 10:55:00,151.7,151.7,151.5,151.63,27591.0,139.9276,139.9276,139.7431,139.863,27591.0
2019-02-07 11:00:00,151.63,151.66,151.38,151.4,21803.0,139.863,139.8907,139.6324,139.6508,21803.0
2019-02-07 11:05:00,151.43,151.44,151.04,151.18,35620.0,139.6785,139.6877,139.3188,139.4479,35620.0
2019-02-07 11:10:00,151.15,151.19,151.01,151.11,11401.0,139.4202,139.4571,139.2911,139.3833,11401.0
2019-02-07 11:15:00,151.15,151.3,151.02,151.07,17966.0,139.4202,139.5586,139.3003,139.3465,17966.0
2019-02-07 11:20:00,151.05,151.2,150.99,151.06,15755.0,139.328,139.4664,139.2727,139.3372,15755.0
2019-02-07 11:25:00,151.08,151.25,151.05,151.08,18633.0,139.3557,139.5125,139.328,139.3557,18633.0
2019-02-07 11:30:00,151.12,151.12,150.84,150.98,40742.0,139.3926,139.3926,139.1343,139.2634,40742.0
2019-02-07 11:35:00,150.94,151.51,150.85,151.49,22814.0,139.2265,139.7523,139.1435,139.7339,22814.0
2019-02-07 11:40:00,151.51,151.61,151.36,151.44,15571.0,139.7523,139.8445,139.6139,139.6877,15571.0
2019-02-07 11:45:00,151.44,151.61,151.39,151.58,18847.0,139.6877,139.8445,139.6416,139.8169,18847.0
2019-02-07 11:50:00,151.6,151.96,151.54,151.69,26604.0,139.8353,140.1674,139.78,139.9183,26604.0
2019-02-07 11:55:00,151.71,151.72,151.28,151.38,19466.0,139.9368,139.946,139.5402,139.6324,19466.0
2019-02-07 12:00:00,151.36,151.43,151.01,151.1,12104.0,139.6139,139.6785,139.2911,139.3741,12104.0
2019-02-07 12:05:00,151.16,151.76,151.13,151.76,10176.0,139.4295,139.9829,139.4018,139.9829,10176.0
2019-02-07 12:10:00,151.74,151.74,151.41,151.54,7502.0,139.9645,139.9645,139.6601,139.78,7502.0
2019-02-07 12:15:00,151.54,151.8,151.46,151.73,12698.0,139.78,140.0198,139.7062,139.9552,12698.0
2019-02-07 12:20:00,151.75,151.95,151.75,151.9,8673.0,139.9737,140.1582,139.9737,140.112,8673.0
2019-02-07 12:25:00,151.89,151.89,151.64,151.78,8300.0,140.1028,140.1028,139.8722,140.0014,8300.0
2019-02-07 12:30:00,151.77,151.95,151.69,151.95,21624.0,139.9921,140.1582,139.9183,140.1582,21624.0
2019-02-07 12:35:00,151.98,152.73,151.97,152.73,43652.0,140.1858,140.8776,140.1766,140.8776,43652.0
2019-02-07 12:40:00,152.68,152.72,152.06,152.18,20186.0,140.8315,140.8684,140.2596,140.3703,20186.0
2019-02-07 12:45:00,152.14,152.51,152.11,152.46,20040.0,140.3334,140.6747,140.3057,140.6286,20040.0
2019-02-07 12:50:00,152.45,152.45,152.11,152.21,25471.0,140.6194,140.6194,140.3057,140.398,25471.0
2019-02-07 12:55:00,152.23,152.43,152.2,152.38,13153.0,140.4164,140.6009,140.3888,140.5548,13153.0
2019-02-07 13:00:00,152.39,152.56,152.18,152.35,17576.0,140.564,140.7208,140.3703,140.5271,17576.0
2019-02-07 13:05:00,152.37,152.6,152.25,152.25,13296.0,140.5456,140.7577,140.4349,140.4349,13296.0
2019-02-07 13:10:00,152.26,152.31,152.1,152.13,15484.0,140.4441,140.4902,140.2965,140.3242,15484.0
2019-02-07 13:15:00,152.13,152.3,152.1,152.19,21365.0,140.3242,140.481,140.2965,140.3795,21365.0
2019-02-07 13:20:00,152.17,152.51,152.01,152.49,64757.0,140.3611,140.6747,140.2135,140.6563,64757.0
2019-02-07 13:25:00,152.47,152.93,152.47,152.63,36996.0,140.6378,141.0621,140.6378,140.7854,36996.0
2019-02-07 13:30:00,152.63,152.81,152.63,152.63,19235.0,140.7854,140.9514,140.7854,140.7854,19235.0
2019-02-07 13:35:00,152.66,152.75,152.35,152.35,21386.0,140.8131,140.8961,140.5271,140.5271,21386.0
2019-02-07 13:40:00,152.34,152.4,152.1,152.24,21850.0,140.5179,140.5732,140.2965,140.4257,21850.0
2019-02-07 13:45:00,152.28,152.31,152.11,152.13,19573.0,140.4626,140.4902,140.3057,140.3242,19573.0
2019-02-07 13:50:00,152.13,152.16,152.04,152.06,19558.0,140.3242,140.3519,140.2412,140.2596,19558.0
2019-02-07 13:55:00,152.04,152.14,151.9,151.92,20535.0,140.2412,140.3334,140.112,140.1305,20535.0
2019-02-07 14:00:00,151.88,151.96,151.76,151.86,17986.0,140.0936,140.1674,139.9829,140.0751,17986.0
2019-02-07 14:05:00,151.85,151.98,151.75,151.75,16838.0,140.0659,140.1858,139.9737,139.9737,16838.0
2019-02-07 14:10:00,151.75,152.03,151.74,152.01,20689.0,139.9737,140.232,139.9645,140.2135,20689.0
2019-02-07 14:15:00,152.04,152.15,151.92,152.09,21032.0,140.2412,140.3426,140.1305,140.2873,21032.0
2019-02-07 14:20:00,152.09,152.34,152.07,152.25,16407.0,140.2873,140.5179,140.2688,140.4349,16407.0
2019-02-07 14:25:00,152.25,152.34,152.11,152.26,18582.0,140.4349,140.5179,140.3057,140.4441,18582.0
2019-02-07 14:30:00,152.25,152.3,151.95,152.02,28334.0,140.4349,140.481,140.1582,140.2227,28334.0
2019-02-07 14:35:00,152.07,152.07,151.89,152.02,14741.0,140.2688,140.2688,140.1028,140.2227,14741.0
2019-02-07 14:40:00,152.05,152.07,151.88,151.89,17776.0,140.2504,140.2688,140.0936,140.1028,17776.0
2019-02-07 14:45:00,151.91,151.96,151.8,151.9,16479.0,140.1213,140.1674,140.0198,140.112,16479.0
2019-02-07 14:50:00,151.91,152.02,151.74,152.0,21800.0,140.1213,140.2227,139.9645,140.2043,21800.0
2019-02-07 14:55:00,152.01,152.1,151.78,151.94,26775.0,140.2135,140.2965,140.0014,140.1489,26775.0
2019-02-07 15:00:00,151.92,152.02,151.86,151.91,25245.0,140.1305,140.2227,140.0751,140.1213,25245.0
2019-02-07 15:05:00,151.93,151.97,151.62,151.63,20159.0,140.1397,140.1766,139.8538,139.863,20159.0
2019-02-07 15:10:00,151.64,151.86,151.63,151.78,18123.0,139.8722,140.0751,139.863,140.0014,18123.0
2019-02-07 15:15:00,151.8,152.0,151.77,151.98,27834.0,140.0198,140.2043,139.9921,140.1858,27834.0
2019-02-07 15:20:00,151.99,152.31,151.93,152.27,20017.0,140.1951,140.4902,140.1397,140.4533,20017.0
2019-02-07 15:25:00,152.27,152.3,152.2,152.23,29958.0,140.4533,140.481,140.3888,140.4164,29958.0
2019-02-07 15:30:00,152.22,152.23,151.94,151.95,26232.0,140.4072,140.4164,140.1489,140.1582,26232.0
2019-02-07 15:35:00,151.95,152.02,151.89,151.96,33766.0,140.1582,140.2227,140.1028,140.1674,33766.0
2019-02-07 15:40:00,151.97,152.24,151.94,152.16,32276.0,140.1766,140.4257,140.1489,140.3519,32276.0
2019-02-07 15:45:00,152.13,152.45,152.13,152.34,37724.0,140.3242,140.6194,140.3242,140.5179,37724.0
2019-02-07 15:50:00,152.34,152.43,152.18,152.28,54272.0,140.5179,140.6009,140.3703,140.4626,54272.0
2019-02-07 15:55:00,152.28,152.41,152.17,152.37,130436.0,140.4626,140.5825,140.3611,140.5456,130436.0
2019-02-08 09:30:00,152.31,152.68,151.51,152.17,78377.0,140.4902,140.8315,139.7523,140.3611,78377.0
2019-02-08 09:35:00,152.09,152.66,152.09,152.47,26602.0,140.2873,140.8131,140.2873,140.6378,26602.0
2019-02-08 09:40:00,152.5,152.51,151.79,152.06,22261.0,140.6655,140.6747,140.0106,140.2596,22261.0
2019-02-08 09:45:00,152.12,152.82,152.12,152.7,38068.0,140.315,140.9606,140.315,140.85,38068.0
2019-02-08 09:50:00,152.8,152.95,152.79,152.8,20803.0,140.9422,141.0806,140.933,140.9422,20803.0
2019-02-08 09:55:00,152.8,152.89,152.71,152.82,21387.0,140.9422,141.0252,140.8592,140.9606,21387.0
2019-02-08 10:00:00,152.77,152.8,152.58,152.7,23417.0,140.9145,140.9422,140.7393,140.85,23417.0
2019-02-08 10:05:00,152.72,152.82,152.69,152.71,15592.0,140.8684,140.9606,140.8407,140.8592,15592.0
2019-02-08 10:10:00,152.68,152.68,152.47,152.52,22101.0,140.8315,140.8315,140.6378,140.6839,22101.0
2019-02-08 10:15:00,152.49,152.74,152.47,152.67,16334.0,140.6563,140.8869,140.6378,140.8223,16334.0
2019-02-08 10:20:00,152.67,152.72,152.42,152.57,17970.0,140.8223,140.8684,140.5917,140.73,17970.0
2019-02-08 10:25:00,152.56,152.65,152.5,152.58,10548.0,140.7208,140.8038,140.6655,140.7393,10548.0
2019-02-08 10:30:00,152.56,152.72,152.54,152.65,14428.0,140.7208,140.8684,140.7024,140.8038,14428.0
2019-02-08 10:35:00,152.65,152.74,152.57,152.61,11821.0,140.8038,140.8869,140.73,140.7669,11821.0
2019-02-08 10:40:00,152.58,152.73,152.53,152.53,17886.0,140.7393,140.8776,140.6932,140.6932,17886.0
2019-02-08 10:45:00,152.55,152.55,152.34,152.39,16772.0,140.7116,140.7116,140.5179,140.564,16772.0
2019-02-08 10:50:00,152.39,152.4,152.26,152.35,15980.0,140.564,140.5732,140.4441,140.5271,15980.0
2019-02-08 10:55:00,152.34,152.48,152.29,152.47,13105.0,140.5179,140.647,140.4718,140.6378,13105.0
2019-02-08 11:00:00,152.48,152.48,152.27,152.3,20185.0,140.647,140.647,140.4533,140.481,20185.0
2019-02-08 11:05:00,152.3,152.45,152.24,152.36,13171.0,140.481,140.6194,140.4257,140.5363,13171.0
2019-02-08 11:10:00,152.35,152.37,152.3,152.35,7783.0,140.5271,140.5456,140.481,140.5271,7783.0
2019-02-08 11:15:00,152.33,152.45,152.23,152.28,24454.0,140.5087,140.6194,140.4164,140.4626,24454.0
2019-02-08 11:20:00,152.28,152.52,152.27,152.5,14050.0,140.4626,140.6839,140.4533,140.6655,14050.0
2019-02-08 11:25:00,152.49,152.56,152.4,152.51,14286.0,140.6563,140.7208,140.5732,140.6747,14286.0
2019-02-08 11:30:00,152.48,152.72,152.45,152.69,9251.0,140.647,140.8684,140.6194,140.8407,9251.0
2019-02-08 11:35:00,152.69,152.9,152.69,152.87,15005.0,140.8407,141.0344,140.8407,141.0068,15005.0
2019-02-08 11:40:00,152.89,153.03,152.88,152.97,17239.0,141.0252,141.1544,141.016,141.099,17239.0
2019-02-08 11:45:00,152.95,153.03,152.76,152.82,11850.0,141.0806,141.1544,140.9053,140.9606,11850.0
2019-02-08 11:50:00,152.78,152.9,152.72,152.9,12986.0,140.9238,141.0344,140.8684,141.0344,12986.0
2019-02-08 11:55:00,152.89,153.27,152.87,153.27,9631.0,141.0252,141.3757,141.0068,141.3757,9631.0
2019-02-08 12:00:00,153.28,153.48,153.26,153.38,9791.0,141.3849,141.5694,141.3665,141.4772,9791.0
2019-02-08 12:05:00,153.39,153.43,153.23,153.23,12417.0,141.4864,141.5233,141.3388,141.3388,12417.0
2019-02-08 12:10:00,153.19,153.37,153.17,153.37,12200.0,141.3019,141.468,141.2835,141.468,12200.0
2019-02-08 12:15:00,153.37,153.6,153.37,153.58,7332.0,141.468,141.6801,141.468,141.6617,7332.0
2019-02-08 12:20:00,153.56,153.6,153.33,153.36,22297.0,141.6432,141.6801,141.4311,141.4587,22297.0
2019-02-08 12:25:00,153.36,153.43,153.13,153.13,8265.0,141.4587,141.5233,141.2466,141.2466,8265.0
2019-02-08 12:30:00,153.11,153.31,153.09,153.28,20693.0,141.2281,141.4126,141.2097,141.3849,20693.0
2019-02-08 12:35:00,153.28,153.38,153.26,153.33,6962.0,141.3849,141.4772,141.3665,141.4311,6962.0
2019-02-08 12:40:00,153.35,153.43,153.31,153.34,8001.0,141.4495,141.5233,141.4126,141.4403,8001.0
2019-02-08 12:45:00,153.33,153.38,153.28,153.3,12647.0,141.4311,141.4772,141.3849,141.4034,12647.0
2019-02-08 12:50:00,153.32,153.44,153.32,153.41,19379.0,141.4218,141.5325,141.4218,141.5049,19379.0
2019-02-08 12:55:00,153.38,153.56,153.36,153.51,9309.0,141.4772,141.6432,141.4587,141.5971,9309.0
2019-02-08 13:00:00,153.47,153.55,153.45,153.55,6282.0,141.5602,141.634,141.5418,141.634,6282.0
2019-02-08 13:05:00,153.59,153.72,153.59,153.67,8138.0,141.6709,141.7908,141.6709,141.7447,8138.0
2019-02-08 13:10:00,153.67,153.69,153.58,153.63,8445.0,141.7447,141.7631,141.6617,141.7078,8445.0
2019-02-08 13:15:00,153.64,153.65,153.48,153.49,14545.0,141.717,141.7262,141.5694,141.5787,14545.0
2019-02-08 13:20:00,153.49,153.56,153.47,153.49,7460.0,141.5787,141.6432,141.5602,141.5787,7460.0
2019-02-08 13:25:00,153.5,153.52,153.37,153.46,8395.0,141.5879,141.6063,141.468,141.551,8395.0
2019-02-08 13:30:00,153.47,153.59,153.43,153.56,11936.0,141.5602,141.6709,141.5233,141.6432,11936.0
2019-02-08 13:35:00,153.56,153.56,153.42,153.42,7971.0,141.6432,141.6432,141.5141,141.5141,7971.0
2019-02-08 13:40:00,153.44,153.49,153.4,153.46,12599.0,141.5325,141.5787,141.4956,141.551,12599.0
2019-02-08 13:45:00,153.48,153.7,153.48,153.65,8654.0,141.5694,141.7724,141.5694,141.7262,8654.0
2019-02-08 13:50:00,153.67,153.7,153.55,153.68,5461.0,141.7447,141.7724,141.634,141.7539,5461.0
2019-02-08 13:55:00,153.69,153.92,153.63,153.9,11737.0,141.7631,141.9753,141.7078,141.9568,11737.0
2019-02-08 14:00:00,153.93,153.95,153.79,153.87,18584.0,141.9845,142.003,141.8554,141.9292,18584.0
2019-02-08 14:05:00,153.87,153.87,153.75,153.81,8549.0,141.9292,141.9292,141.8185,141.8738,8549.0
2019-02-08 14:10:00,153.78,153.81,153.66,153.81,8172.0,141.8461,141.8738,141.7355,141.8738,8172.0
2019-02-08 14:15:00,153.78,153.79,153.51,153.51,21220.0,141.8461,141.8554,141.5971,141.5971,21220.0
2019-02-08 14:20:00,153.57,153.57,153.33,153.42,13203.0,141.6524,141.6524,141.4311,141.5141,13203.0
2019-02-08 14:25:00,153.44,153.64,153.4,153.63,11188.0,141.5325,141.717,141.4956,141.7078,11188.0
2019-02-08 14:30:00,153.62,153.81,153.57,153.79,9767.0,141.6986,141.8738,141.6524,141.8554,9767.0
2019-02-08 14:35:00,153.79,153.85,153.7,153.8,10752.0,141.8554,141.9107,141.7724,141.8646,10752.0
2019-02-08 14:40:00,153.82,153.93,153.78,153.93,9971.0,141.883,141.9845,141.8461,141.9845,9971.0
2019-02-08 14:45:00,153.89,154.0,153.85,153.94,90235.0,141.9476,142.0491,141.9107,141.9937,90235.0
2019-02-08 14:50:00,153.93,154.1,153.92,154.06,19783.0,141.9845,142.1413,141.9753,142.1044,19783.0
2019-02-08 14:55:00,154.1,154.11,153.85,153.89,9548.0,142.1413,142.1505,141.9107,141.9476,9548.0
2019-02-08 15:00:00,153.85,153.89,153.71,153.71,6908.0,141.9107,141.9476,141.7816,141.7816,6908.0
2019-02-08 15:05:00,153.7,153.79,153.57,153.59,12563.0,141.7724,141.8554,141.6524,141.6709,12563.0
2019-02-08 15:10:00,153.58,153.78,153.54,153.74,13823.0,141.6617,141.8461,141.6248,141.8093,13823.0
2019-02-08 15:15:00,153.75,153.75,153.56,153.66,10677.0,141.8185,141.8185,141.6432,141.7355,10677.0
2019-02-08 15:20:00,153.68,153.93,153.64,153.76,16934.0,141.7539,141.9845,141.717,141.8277,16934.0
2019-02-08 15:25:00,153.76,153.83,153.59,153.64,14428.0,141.8277,141.8923,141.6709,141.717,14428.0
2019-02-08 15:30:00,153.66,153.7,153.55,153.61,47097.0,141.7355,141.7724,141.634,141.6893,47097.0
2019-02-08 15:35:00,153.63,153.96,153.54,153.95,27197.0,141.7078,142.0122,141.6248,142.003,27197.0
2019-02-08 15:40:00,153.94,154.52,153.93,154.39,58853.0,141.9937,142.5287,141.9845,142.4088,58853.0
2019-02-08 15:45:00,154.38,154.41,153.97,153.98,45814.0,142.3996,142.4273,142.0214,142.0306,45814.0
2019-02-08 15:50:00,153.97,154.07,153.93,154.07,91804.0,142.0214,142.1136,141.9845,142.1136,91804.0
2019-02-08 15:55:00,154.07,154.71,154.04,154.71,172164.0,142.1136,142.704,142.086,142.704,172164.0
2019-02-11 09:30:00,154.38,154.38,153.16,153.24,66197.0,142.3996,142.3996,141.2743,141.3481,66197.0
2019-02-11 09:35:00,153.24,153.82,153.16,153.65,25403.0,141.3481,141.883,141.2743,141.7262,25403.0
2019-02-11 09:40:00,153.7,154.0,153.59,153.96,22955.0,141.7724,142.0491,141.6709,142.0122,22955.0
2019-02-11 09:45:00,153.99,154.06,153.81,153.97,16840.0,142.0399,142.1044,141.8738,142.0214,16840.0
2019-02-11 09:50:00,153.99,154.04,153.7,153.72,13464.0,142.0399,142.086,141.7724,141.7908,13464.0
2019-02-11 09:55:00,153.68,154.0,153.51,153.86,32708.0,141.7539,142.0491,141.5971,141.9199,32708.0
2019-02-11 10:00:00,153.76,153.79,153.56,153.72,21215.0,141.8277,141.8554,141.6432,141.7908,21215.0
2019-02-11 10:05:00,153.69,153.69,153.28,153.32,11664.0,141.7631,141.7631,141.3849,141.4218,11664.0
2019-02-11 10:10:00,153.31,153.34,153.0,153.01,25644.0,141.4126,141.4403,141.1267,141.1359,25644.0
2019-02-11 10:15:00,153.01,153.25,152.97,153.18,19551.0,141.1359,141.3573,141.099,141.2927,19551.0
2019-02-11 10:20:00,153.16,153.16,152.75,152.86,16350.0,141.2743,141.2743,140.8961,140.9975,16350.0
2019-02-11 10:25:00,152.84,153.03,152.76,152.91,24911.0,140.9791,141.1544,140.9053,141.0437,24911.0
2019-02-11 10:30:00,152.89,153.13,152.83,153.07,10456.0,141.0252,141.2466,140.9699,141.1912,10456.0
2019-02-11 10:35:00,153.08,153.15,152.99,152.99,8119.0,141.2005,141.265,141.1175,141.1175,8119.0
2019-02-11 10:40:00,152.96,153.22,152.92,153.22,15504.0,141.0898,141.3296,141.0529,141.3296,15504.0
2019-02-11 10:45:00,153.2,153.72,153.2,153.72,15205.0,141.3112,141.7908,141.3112,141.7908,15205.0
2019-02-11 10:50:00,153.72,153.75,153.43,153.5,22932.0,141.7908,141.8185,141.5233,141.5879,22932.0
2019-02-11 10:55:00,153.52,153.66,153.5,153.54,38833.0,141.6063,141.7355,141.5879,141.6248,38833.0
2019-02-11 11:00:00,153.58,153.71,153.5,153.5,10046.0,141.6617,141.7816,141.5879,141.5879,10046.0
2019-02-11 11:05:00,153.5,153.61,153.3,153.37,21232.0,141.5879,141.6893,141.4034,141.468,21232.0
2019-02-11 11:10:00,153.34,153.47,153.31,153.44,32792.0,141.4403,141.5602,141.4126,141.5325,32792.0
2019-02-11 11:15:00,153.42,153.53,153.41,153.44,22567.0,141.5141,141.6155,141.5049,141.5325,22567.0
2019-02-11 11:20:00,153.44,153.59,153.41,153.46,11373.0,141.5325,141.6709,141.5049,141.551,11373.0
2019-02-11 11:25:00,153.47,153.47,153.14,153.22,18193.0,141.5602,141.5602,141.2558,141.3296,18193.0
2019-02-11 11:30:00,153.2,153.22,152.98,153.07,7731.0,141.3112,141.3296,141.1082,141.1912,7731.0
2019-02-11 11:35:00,153.09,153.12,152.96,153.02,5198.0,141.2097,141.2374,141.0898,141.1451,5198.0
2019-02-11 11:40:00,153.02,153.09,152.93,153.02,8038.0,141.1451,141.2097,141.0621,141.1451,8038.0
2019-02-11 11:45:00,153.02,153.19,153.01,153.14,5315.0,141.1451,141.3019,141.1359,141.2558,5315.0
2019-02-11 11:50:00,153.17,153.17,153.0,153.05,6652.0,141.2835,141.2835,141.1267,141.1728,6652.0
2019-02-11 11:55:00,153.04,153.05,152.91,152.96,9056.0,141.1636,141.1728,141.0437,141.0898,9056.0
2019-02-11 12:00:00,152.92,153.01,152.79,153.01,11994.0,141.0529,141.1359,140.933,141.1359,11994.0
2019-02-11 12:05:00,153.03,153.28,153.02,153.28,3480.0,141.1544,141.3849,141.1451,141.3849,3480.0
2019-02-11 12:10:00,153.26,153.28,153.03,153.03,4050.0,141.3665,141.3849,141.1544,141.1544,4050.0
2019-02-11 12:15:00,153.01,153.06,152.95,152.95,5213.0,141.1359,141.182,141.0806,141.0806,5213.0
2019-02-11 12:20:00,152.93,153.12,152.91,153.06,7617.0,141.0621,141.2374,141.0437,141.182,7617.0
2019-02-11 12:25:00,153.09,153.14,152.99,152.99,7475.0,141.2097,141.2558,141.1175,141.1175,7475.0
2019-02-11 12:30:00,153.02,153.15,152.82,152.99,7836.0,141.1451,141.265,140.9606,141.1175,7836.0
2019-02-11 12:35:00,153.0,153.03,152.92,152.93,6928.0,141.1267,141.1544,141.0529,141.0621,6928.0
2019-02-11 12:40:00,152.9,152.92,152.83,152.83,4965.0,141.0344,141.0529,140.9699,140.9699,4965.0
2019-02-11 12:45:00,152.85,152.89,152.8,152.83,6571.0,140.9883,141.0252,140.9422,140.9699,6571.0
2019-02-11 12:50:00,152.84,152.98,152.81,152.98,6690.0,140.9791,141.1082,140.9514,141.1082,6690.0
2019-02-11 12:55:00,152.97,153.14,152.97,153.12,14827.0,141.099,141.2558,141.099,141.2374,14827.0
2019-02-11 13:00:00,153.14,153.57,153.12,153.5,25921.0,141.2558,141.6524,141.2374,141.5879,25921.0
2019-02-11 13:05:00,153.52,153.62,153.2,153.35,24094.0,141.6063,141.6986,141.3112,141.4495,24094.0
2019-02-11 13:10:00,153.31,153.63,153.28,153.63,8485.0,141.4126,141.7078,141.3849,141.7078,8485.0
2019-02-11 13:15:00,153.63,153.65,153.45,153.5,8926.0,141.7078,141.7262,141.5418,141.5879,8926.0
2019-02-11 13:20:00,153.51,153.54,153.28,153.35,10189.0,141.5971,141.6248,141.3849,141.4495,10189.0
2019-02-11 13:25:00,153.32,153.39,153.28,153.39,11361.0,141.4218,141.4864,141.3849,141.4864,11361.0
2019-02-11 13:30:00,153.4,153.43,153.35,153.43,4366.0,141.4956,141.5233,141.4495,141.5233,4366.0
2019-02-11 13:35:00,153.4,153.46,153.39,153.43,2700.0,141.4956,141.551,141.4864,141.5233,2700.0
2019-02-11 13:40:00,153.43,153.45,153.16,153.18,9505.0,141.5233,141.5418,141.2743,141.2927,9505.0
2019-02-11 13:45:00,153.17,153.25,153.14,153.25,6841.0,141.2835,141.3573,141.2558,141.3573,6841.0
2019-02-11 13:50:00,153.21,153.21,153.13,153.18,6346.0,141.3204,141.3204,141.2466,141.2927,6346.0
2019-02-11 13:55:00,153.21,153.33,153.2,153.33,7460.0,141.3204,141.4311,141.3112,141.4311,7460.0
2019-02-11 14:00:00,153.31,153.32,153.21,153.27,8401.0,141.4126,141.4218,141.3204,141.3757,8401.0
2019-02-11 14:05:00,153.28,153.3,153.17,153.26,10350.0,141.3849,141.4034,141.2835,141.3665,10350.0
2019-02-11 14:10:00,153.25,153.27,153.21,153.23,4200.0,141.3573,141.3757,141.3204,141.3388,4200.0
2019-02-11 14:15:00,153.23,153.29,153.21,153.23,7432.0,141.3388,141.3942,141.3204,141.3388,7432.0
2019-02-11 14:20:00,153.22,153.32,153.18,153.31,16600.0,141.3296,141.4218,141.2927,141.4126,16600.0
2019-02-11 14:25:00,153.33,153.42,153.32,153.4,6466.0,141.4311,141.5141,141.4218,141.4956,6466.0
2019-02-11 14:30:00,153.39,153.52,153.38,153.46,5948.0,141.4864,141.6063,141.4772,141.551,5948.0
2019-02-11 14:35:00,153.45,153.46,153.32,153.33,4387.0,141.5418,141.551,141.4218,141.4311,4387.0
2019-02-11 14:40:00,153.34,153.46,153.33,153.41,7529.0,141.4403,141.551,141.4311,141.5049,7529.0
2019-02-11 14:45:00,153.42,153.44,153.07,153.18,14152.0,141.5141,141.5325,141.1912,141.2927,14152.0
2019-02-11 14:50:00,153.2,153.36,153.18,153.31,14241.0,141.3112,141.4587,141.2927,141.4126,14241.0
2019-02-11 14:55:00,153.34,153.38,153.3,153.35,6779.0,141.4403,141.4772,141.4034,141.4495,6779.0
2019-02-11 15:00:00,153.38,153.5,153.38,153.43,7796.0,141.4772,141.5879,141.4772,141.5233,7796.0
2019-02-11 15:05:00,153.43,153.48,153.4,153.48,25466.0,141.5233,141.5694,141.4956,141.5694,25466.0
2019-02-11 15:10:00,153.46,153.7,153.44,153.7,14484.0,141.551,141.7724,141.5325,141.7724,14484.0
2019-02-11 15:15:00,153.71,153.88,153.69,153.71,9454.0,141.7816,141.9384,141.7631,141.7816,9454.0
2019-02-11 15:20:00,153.73,153.82,153.68,153.82,26721.0,141.8,141.883,141.7539,141.883,26721.0
2019-02-11 15:25:00,153.82,154.0,153.77,154.0,28461.0,141.883,142.0491,141.8369,142.0491,28461.0
2019-02-11 15:30:00,154.0,154.06,153.77,153.83,29948.0,142.0491,142.1044,141.8369,141.8923,29948.0
2019-02-11 15:35:00,153.84,153.88,153.78,153.81,15199.0,141.9015,141.9384,141.8461,141.8738,15199.0
2019-02-11 15:40:00,153.8,153.81,153.61,153.63,17388.0,141.8646,141.8738,141.6893,141.7078,17388.0
2019-02-11 15:45:00,153.61,153.63,153.44,153.48,31941.0,141.6893,141.7078,141.5325,141.5694,31941.0
2019-02-11 15:50:00,153.49,153.69,153.49,153.67,38793.0,141.5787,141.7631,141.5787,141.7447,38793.0
2019-02-11 15:55:00,153.67,153.76,153.58,153.69,99406.0,141.7447,141.8277,141.6617,141.7631,99406.0
2019-02-12 09:30:00,154.82,154.95,153.49,153.88,38558.0,142.8054,142.9254,141.5787,141.9384,38558.0
2019-02-12 09:35:00,153.89,154.41,153.88,154.19,10085.0,141.9476,142.4273,141.9384,142.2243,10085.0
2019-02-12 09:40:00,154.14,154.18,153.65,153.84,12543.0,142.1782,142.2151,141.7262,141.9015,12543.0
2019-02-12 09:45:00,153.84,154.08,153.84,154.01,8296.0,141.9015,142.1229,141.9015,142.0583,8296.0
2019-02-12 09:50:00,154.06,154.09,153.86,153.99,14838.0,142.1044,142.1321,141.9199,142.0399,14838.0
2019-02-12 09:55:00,153.99,154.0,153.31,153.31,15317.0,142.0399,142.0491,141.4126,141.4126,15317.0
2019-02-12 10:00:00,153.33,153.41,153.24,153.32,15961.0,141.4311,141.5049,141.3481,141.4218,15961.0
2019-02-12 10:05:00,153.31,153.36,153.17,153.2,22966.0,141.4126,141.4587,141.2835,141.3112,22966.0
2019-02-12 10:10:00,153.19,153.24,152.95,153.17,19520.0,141.3019,141.3481,141.0806,141.2835,19520.0
2019-02-12 10:15:00,153.12,153.17,152.96,153.09,18417.0,141.2374,141.2835,141.0898,141.2097,18417.0
2019-02-12 10:20:00,153.08,153.21,153.02,153.21,22122.0,141.2005,141.3204,141.1451,141.3204,22122.0
2019-02-12 10:25:00,153.24,153.27,153.05,153.1,5405.0,141.3481,141.3757,141.1728,141.2189,5405.0
2019-02-12 10:30:00,153.13,153.16,152.92,152.94,9035.0,141.2466,141.2743,141.0529,141.0713,9035.0
2019-02-12 10:35:00,152.91,153.06,152.88,153.01,8352.0,141.0437,141.182,141.016,141.1359,8352.0
2019-02-12 10:40:00,153.0,153.22,152.97,153.2,6328.0,141.1267,141.3296,141.099,141.3112,6328.0
2019-02-12 10:45:00,153.19,153.55,153.19,153.46,16151.0,141.3019,141.634,141.3019,141.551,16151.0
2019-02-12 10:50:00,153.5,153.75,153.48,153.6,12721.0,141.5879,141.8185,141.5694,141.6801,12721.0
2019-02-12 10:55:00,153.6,153.72,153.56,153.66,9452.0,141.6801,141.7908,141.6432,141.7355,9452.0
2019-02-12 11:00:00,153.65,153.73,153.62,153.66,5713.0,141.7262,141.8,141.6986,141.7355,5713.0
2019-02-12 11:05:00,153.69,153.75,153.61,153.71,8292.0,141.7631,141.8185,141.6893,141.7816,8292.0
2019-02-12 11:10:00,153.7,153.74,153.6,153.67,5607.0,141.7724,141.8093,141.6801,141.7447,5607.0
2019-02-12 11:15:00,153.67,153.71,153.54,153.71,7242.0,141.7447,141.7816,141.6248,141.7816,7242.0
2019-02-12 11:20:00,153.72,153.76,153.63,153.63,7339.0,141.7908,141.8277,141.7078,141.7078,7339.0
2019-02-12 11:25:00,153.64,153.76,153.61,153.75,9707.0,141.717,141.8277,141.6893,141.8185,9707.0
2019-02-12 11:30:00,153.75,153.88,153.74,153.85,6681.0,141.8185,141.9384,141.8093,141.9107,6681.0
2019-02-12 11:35:00,153.83,153.98,153.8,153.98,6656.0,141.8923,142.0306,141.8646,142.0306,6656.0
2019-02-12 11:40:00,153.98,154.02,153.94,153.98,6692.0,142.0306,142.0675,141.9937,142.0306,6692.0
2019-02-12 11:45:00,153.97,153.98,153.9,153.92,4829.0,142.0214,142.0306,141.9568,141.9753,4829.0
2019-02-12 11:50:00,153.92,153.96,153.85,153.85,8609.0,141.9753,142.0122,141.9107,141.9107,8609.0
2019-02-12 11:55:00,153.86,154.04,153.86,154.03,11572.0,141.9199,142.086,141.9199,142.0767,11572.0
2019-02-12 12:00:00,154.02,154.02,153.76,153.79,17909.0,142.0675,142.0675,141.8277,141.8554,17909.0
2019-02-12 12:05:00,153.74,153.76,153.72,153.75,13395.0,141.8093,141.8277,141.7908,141.8185,13395.0
2019-02-12 12:10:00,153.74,153.75,153.62,153.62,19329.0,141.8093,141.8185,141.6986,141.6986,19329.0
2019-02-12 12:15:00,153.6,153.63,153.3,153.41,13748.0,141.6801,141.7078,141.4034,141.5049,13748.0
2019-02-12 12:20:00,153.41,153.48,153.35,153.35,10009.0,141.5049,141.5694,141.4495,141.4495,10009.0
2019-02-12 12:25:00,153.32,153.4,153.32,153.4,5194.0,141.4218,141.4956,141.4218,141.4956,5194.0
2019-02-12 12:30:00,153.42,153.51,153.38,153.5,3209.0,141.5141,141.5971,141.4772,141.5879,3209.0
2019-02-12 12:35:00,153.51,153.62,153.51,153.58,4945.0,141.5971,141.6986,141.5971,141.6617,4945.0
2019-02-12 12:40:00,153.61,153.65,153.46,153.51,9952.0,141.6893,141.7262,141.551,141.5971,9952.0
2019-02-12 12:45:00,153.46,153.46,153.17,153.22,39041.0,141.551,141.551,141.2835,141.3296,39041.0
2019-02-12 12:50:00,153.22,153.37,153.21,153.31,7975.0,141.3296,141.468,141.3204,141.4126,7975.0
2019-02-12 12:55:00,153.38,153.4,153.28,153.4,5638.0,141.4772,141.4956,141.3849,141.4956,5638.0
2019-02-12 13:00:00,153.41,153.43,153.33,153.41,4300.0,141.5049,141.5233,141.4311,141.5049,4300.0
2019-02-12 13:05:00,153.44,153.5,153.44,153.5,5452.0,141.5325,141.5879,141.5325,141.5879,5452.0
2019-02-12 13:10:00,153.5,153.5,153.42,153.42,7300.0,141.5879,141.5879,141.5141,141.5141,7300.0
2019-02-12 13:15:00,153.42,153.48,153.34,153.38,11277.0,141.5141,141.5694,141.4403,141.4772,11277.0
2019-02-12 13:20:00,153.36,153.54,153.36,153.53,3329.0,141.4587,141.6248,141.4587,141.6155,3329.0
2019-02-12 13:25:00,153.53,153.64,153.53,153.64,3998.0,141.6155,141.717,141.6155,141.717,3998.0
2019-02-12 13:30:00,153.64,153.91,153.62,153.9,5188.0,141.717,141.9661,141.6986,141.9568,5188.0
2019-02-12 13:35:00,153.89,153.91,153.81,153.81,4937.0,141.9476,141.9661,141.8738,141.8738,4937.0
2019-02-12 13:40:00,153.81,153.87,153.78,153.83,4488.0,141.8738,141.9292,141.8461,141.8923,4488.0
2019-02-12 13:45:00,153.84,153.89,153.82,153.88,5945.0,141.9015,141.9476,141.883,141.9384,5945.0
2019-02-12 13:50:00,153.88,153.9,153.82,153.9,11869.0,141.9384,141.9568,141.883,141.9568,11869.0
2019-02-12 13:55:00,153.89,153.91,153.78,153.78,10517.0,141.9476,141.9661,141.8461,141.8461,10517.0
2019-02-12 14:00:00,153.77,153.77,153.65,153.73,10991.0,141.8369,141.8369,141.7262,141.8,10991.0
2019-02-12 14:05:00,153.71,153.77,153.69,153.77,3763.0,141.7816,141.8369,141.7631,141.8369,3763.0
2019-02-12 14:10:00,153.78,153.9,153.76,153.9,9818.0,141.8461,141.9568,141.8277,141.9568,9818.0
2019-02-12 14:15:00,153.88,153.89,153.72,153.72,5148.0,141.9384,141.9476,141.7908,141.7908,5148.0
2019-02-12 14:20:00,153.72,153.79,153.69,153.74,7149.0,141.7908,141.8554,141.7631,141.8093,7149.0
2019-02-12 14:25:00,153.74,153.76,153.67,153.67,7516.0,141.8093,141.8277,141.7447,141.7447,7516.0
2019-02-12 14:30:00,153.68,153.71,153.64,153.66,7798.0,141.7539,141.7816,141.717,141.7355,7798.0
2019-02-12 14:35:00,153.67,153.72,153.65,153.72,3714.0,141.7447,141.7908,141.7262,141.7908,3714.0
2019-02-12 14:40:00,153.71,153.75,153.65,153.68,8127.0,141.7816,141.8185,141.7262,141.7539,8127.0
2019-02-12 14:45:00,153.69,153.69,153.6,153.62,11117.0,141.7631,141.7631,141.6801,141.6986,11117.0
2019-02-12 14:50:00,153.6,153.66,153.57,153.64,9651.0,141.6801,141.7355,141.6524,141.717,9651.0
2019-02-12 14:55:00,153.62,153.65,153.55,153.59,19304.0,141.6986,141.7262,141.634,141.6709,19304.0
2019-02-12 15:00:00,153.59,153.62,153.51,153.53,10677.0,141.6709,141.6986,141.5971,141.6155,10677.0
2019-02-12 15:05:00,153.53,153.6,153.49,153.53,9082.0,141.6155,141.6801,141.5787,141.6155,9082.0
2019-02-12 15:10:00,153.5,153.51,153.41,153.47,5760.0,141.5879,141.5971,141.5049,141.5602,5760.0
2019-02-12 15:15:00,153.49,153.52,153.34,153.36,19668.0,141.5787,141.6063,141.4403,141.4587,19668.0
2019-02-12 15:20:00,153.34,153.34,153.23,153.25,8343.0,141.4403,141.4403,141.3388,141.3573,8343.0
2019-02-12 15:25:00,153.25,153.48,153.23,153.42,8927.0,141.3573,141.5694,141.3388,141.5141,8927.0
2019-02-12 15:30:00,153.43,153.43,153.3,153.33,16518.0,141.5233,141.5233,141.4034,141.4311,16518.0
2019-02-12 15:35:00,153.33,153.36,153.18,153.18,13317.0,141.4311,141.4587,141.2927,141.2927,13317.0
2019-02-12 15:40:00,153.18,153.33,153.16,153.26,25144.0,141.2927,141.4311,141.2743,141.3665,25144.0
2019-02-12 15:45:00,153.28,153.3,153.11,153.15,21628.0,141.3849,141.4034,141.2281,141.265,21628.0
2019-02-12 15:50:00,153.14,153.26,153.1,153.24,46618.0,141.2558,141.3665,141.2189,141.3481,46618.0
2019-02-12 15:55:00,153.26,153.3,152.93,152.94,123048.0,141.3665,141.4034,141.0621,141.0713,123048.0
2019-02-13 09:30:00,153.0,153.19,151.66,152.99,49033.0,141.1267,141.3019,139.8907,141.1175,49033.0
2019-02-13 09:35:00,153.1,153.4,152.89,153.35,17709.0,141.2189,141.4956,141.0252,141.4495,17709.0
2019-02-13 09:40:00,153.35,153.82,153.35,153.63,12063.0,141.4495,141.883,141.4495,141.7078,12063.0
2019-02-13 09:45:00,153.64,153.64,153.03,153.45,54218.0,141.717,141.717,141.1544,141.5418,54218.0
2019-02-13 09:50:00,153.49,153.82,153.35,153.41,9670.0,141.5787,141.883,141.4495,141.5049,9670.0
2019-02-13 09:55:00,153.45,153.54,153.32,153.47,18996.0,141.5418,141.6248,141.4218,141.5602,18996.0
2019-02-13 10:00:00,153.46,153.73,153.4,153.72,19322.0,141.551,141.8,141.4956,141.7908,19322.0
2019-02-13 10:05:00,153.72,153.8,153.6,153.77,20060.0,141.7908,141.8646,141.6801,141.8369,20060.0
2019-02-13 10:10:00,153.83,154.05,153.8,153.96,16290.0,141.8923,142.0952,141.8646,142.0122,16290.0
2019-02-13 10:15:00,153.93,153.93,153.68,153.74,9847.0,141.9845,141.9845,141.7539,141.8093,9847.0
2019-02-13 10:20:00,153.74,154.01,153.73,153.94,11767.0,141.8093,142.0583,141.8,141.9937,11767.0
2019-02-13 10:25:00,153.97,154.06,153.92,153.99,9206.0,142.0214,142.1044,141.9753,142.0399,9206.0
2019-02-13 10:30:00,154.01,154.13,153.84,153.92,13654.0,142.0583,142.169,141.9015,141.9753,13654.0
2019-02-13 10:35:00,153.92,154.06,153.89,154.04,9881.0,141.9753,142.1044,141.9476,142.086,9881.0
2019-02-13 10:40:00,154.0,154.08,153.95,153.96,9577.0,142.0491,142.1229,142.003,142.0122,9577.0
2019-02-13 10:45:00,153.97,154.03,153.92,153.95,20706.0,142.0214,142.0767,141.9753,142.003,20706.0
2019-02-13 10:50:00,153.95,153.97,153.84,153.91,32691.0,142.003,142.0214,141.9015,141.9661,32691.0
2019-02-13 10:55:00,153.91,153.92,153.83,153.86,10165.0,141.9661,141.9753,141.8923,141.9199,10165.0
2019-02-13 11:00:00,153.84,153.92,153.83,153.9,15697.0,141.9015,141.9753,141.8923,141.9568,15697.0
2019-02-13 11:05:00,153.9,153.92,153.8,153.8,15108.0,141.9568,141.9753,141.8646,141.8646,15108.0
2019-02-13 11:10:00,153.77,153.84,153.76,153.8,7239.0,141.8369,141.9015,141.8277,141.8646,7239.0
2019-02-13 11:15:00,153.76,153.85,153.75,153.8,7872.0,141.8277,141.9107,141.8185,141.8646,7872.0
2019-02-13 11:20:00,153.79,153.79,153.63,153.64,14151.0,141.8554,141.8554,141.7078,141.717,14151.0
2019-02-13 11:25:00,153.65,153.67,153.57,153.6,14193.0,141.7262,141.7447,141.6524,141.6801,14193.0
2019-02-13 11:30:00,153.6,153.64,153.44,153.49,16371.0,141.6801,141.717,141.5325,141.5787,16371.0
2019-02-13 11:35:00,153.45,153.74,153.43,153.71,6478.0,141.5418,141.8093,141.5233,141.7816,6478.0
2019-02-13 11:40:00,153.74,153.76,153.66,153.75,13455.0,141.8093,141.8277,141.7355,141.8185,13455.0
2019-02-13 11:45:00,153.77,154.06,153.77,154.0,11600.0,141.8369,142.1044,141.8369,142.0491,11600.0
2019-02-13 11:50:00,154.02,154.16,153.98,154.09,9300.0,142.0675,142.1967,142.0306,142.1321,9300.0
2019-02-13 11:55:00,154.12,154.3,154.05,154.14,16032.0,142.1598,142.3258,142.0952,142.1782,16032.0
2019-02-13 12:00:00,154.09,154.24,154.09,154.23,5657.0,142.1321,142.2705,142.1321,142.2612,5657.0
2019-02-13 12:05:00,154.2,154.39,154.19,154.35,10407.0,142.2336,142.4088,142.2243,142.3719,10407.0
2019-02-13 12:10:00,154.35,154.52,154.33,154.52,6899.0,142.3719,142.5287,142.3535,142.5287,6899.0
2019-02-13 12:15:00,154.52,154.54,154.42,154.43,9798.0,142.5287,142.5472,142.4365,142.4457,9798.0
2019-02-13 12:20:00,154.42,154.46,154.28,154.28,11911.0,142.4365,142.4734,142.3073,142.3073,11911.0
2019-02-13 12:25:00,154.28,154.33,154.26,154.29,9215.0,142.3073,142.3535,142.2889,142.3166,9215.0
2019-02-13 12:30:00,154.28,154.34,154.24,154.27,15907.0,142.3073,142.3627,142.2705,142.2981,15907.0
2019-02-13 12:35:00,154.23,154.25,154.16,154.18,5489.0,142.2612,142.2797,142.1967,142.2151,5489.0
2019-02-13 12:40:00,154.16,154.24,154.1,154.21,8683.0,142.1967,142.2705,142.1413,142.2428,8683.0
2019-02-13 12:45:00,154.21,154.26,154.19,154.25,4000.0,142.2428,142.2889,142.2243,142.2797,4000.0
2019-02-13 12:50:00,154.24,154.28,154.2,154.25,4282.0,142.2705,142.3073,142.2336,142.2797,4282.0
2019-02-13 12:55:00,154.26,154.31,154.24,154.27,4994.0,142.2889,142.335,142.2705,142.2981,4994.0
2019-02-13 13:00:00,154.26,154.32,154.22,154.25,9028.0,142.2889,142.3442,142.252,142.2797,9028.0
2019-02-13 13:05:00,154.25,154.3,154.2,154.3,3500.0,142.2797,142.3258,142.2336,142.3258,3500.0
2019-02-13 13:10:00,154.3,154.44,154.28,154.44,6198.0,142.3258,142.4549,142.3073,142.4549,6198.0
2019-02-13 13:15:00,154.43,154.46,154.41,154.42,5317.0,142.4457,142.4734,142.4273,142.4365,5317.0
2019-02-13 13:20:00,154.45,154.66,154.45,154.66,8347.0,142.4642,142.6579,142.4642,142.6579,8347.0
2019-02-13 13:25:00,154.65,154.85,154.63,154.71,16841.0,142.6486,142.8331,142.6302,142.704,16841.0
2019-02-13 13:30:00,154.73,154.75,154.71,154.71,3249.0,142.7224,142.7409,142.704,142.704,3249.0
2019-02-13 13:35:00,154.73,154.75,154.68,154.68,4699.0,142.7224,142.7409,142.6763,142.6763,4699.0
2019-02-13 13:40:00,154.68,154.81,154.68,154.76,5454.0,142.6763,142.7962,142.6763,142.7501,5454.0
2019-02-13 13:45:00,154.77,154.78,154.68,154.72,8600.0,142.7593,142.7685,142.6763,142.7132,8600.0
2019-02-13 13:50:00,154.72,154.78,154.71,154.74,5160.0,142.7132,142.7685,142.704,142.7316,5160.0
2019-02-13 13:55:00,154.74,154.76,154.72,154.75,3596.0,142.7316,142.7501,142.7132,142.7409,3596.0
2019-02-13 14:00:00,154.76,154.86,154.74,154.85,6836.0,142.7501,142.8423,142.7316,142.8331,6836.0
2019-02-13 14:05:00,154.88,154.89,154.69,154.7,11127.0,142.8608,142.87,142.6855,142.6948,11127.0
2019-02-13 14:10:00,154.73,154.75,154.67,154.72,6706.0,142.7224,142.7409,142.6671,142.7132,6706.0
2019-02-13 14:15:00,154.72,154.73,154.61,154.63,10748.0,142.7132,142.7224,142.6117,142.6302,10748.0
2019-02-13 14:20:00,154.6,154.63,154.54,154.58,13297.0,142.6025,142.6302,142.5472,142.5841,13297.0
2019-02-13 14:25:00,154.6,154.77,154.6,154.75,12087.0,142.6025,142.7593,142.6025,142.7409,12087.0
2019-02-13 14:30:00,154.74,154.78,154.71,154.71,7585.0,142.7316,142.7685,142.704,142.704,7585.0
2019-02-13 14:35:00,154.72,154.75,154.68,154.7,17391.0,142.7132,142.7409,142.6763,142.6948,17391.0
2019-02-13 14:40:00,154.69,154.86,154.69,154.86,8835.0,142.6855,142.8423,142.6855,142.8423,8835.0
2019-02-13 14:45:00,154.87,154.89,154.81,154.88,9654.0,142.8516,142.87,142.7962,142.8608,9654.0
2019-02-13 14:50:00,154.88,154.97,154.83,154.96,10117.0,142.8608,142.9438,142.8147,142.9346,10117.0
2019-02-13 14:55:00,154.95,154.95,154.88,154.88,6661.0,142.9254,142.9254,142.8608,142.8608,6661.0
2019-02-13 15:00:00,154.88,154.92,154.83,154.86,13324.0,142.8608,142.8977,142.8147,142.8423,13324.0
2019-02-13 15:05:00,154.86,154.9,154.77,154.79,17385.0,142.8423,142.8792,142.7593,142.7778,17385.0
2019-02-13 15:10:00,154.81,155.01,154.8,154.99,40013.0,142.7962,142.9807,142.787,142.9622,40013.0
2019-02-13 15:15:00,154.97,155.07,154.96,155.07,11906.0,142.9438,143.036,142.9346,143.036,11906.0
2019-02-13 15:20:00,155.09,155.1,155.0,155.07,39892.0,143.0545,143.0637,142.9715,143.036,39892.0
2019-02-13 15:25:00,155.07,155.2,155.06,155.17,9368.0,143.036,143.156,143.0268,143.1283,9368.0
2019-02-13 15:30:00,155.19,155.23,155.15,155.2,26211.0,143.1467,143.1836,143.1098,143.156,26211.0
2019-02-13 15:35:00,155.19,155.24,155.12,155.17,13312.0,143.1467,143.1928,143.0822,143.1283,13312.0
2019-02-13 15:40:00,155.14,155.16,155.09,155.1,25502.0,143.1006,143.1191,143.0545,143.0637,25502.0
2019-02-13 15:45:00,155.11,155.19,154.99,155.09,38769.0,143.0729,143.1467,142.9622,143.0545,38769.0
2019-02-13 15:50:00,155.09,155.1,154.87,154.91,32824.0,143.0545,143.0637,142.8516,142.8885,32824.0
2019-02-13 15:55:00,154.91,155.21,154.91,155.18,79986.0,142.8885,143.1652,142.8885,143.1375,79986.0
2019-02-14 09:30:00,154.1,154.27,153.3,153.64,30333.0,142.1413,142.2981,141.4034,141.717,30333.0
2019-02-14 09:35:00,153.6,154.33,153.47,154.25,9411.0,141.6801,142.3535,141.5602,142.2797,9411.0
2019-02-14 09:40:00,154.24,154.72,154.22,154.45,34901.0,142.2705,142.7132,142.252,142.4642,34901.0
2019-02-14 09:45:00,154.53,154.76,154.39,154.58,25976.0,142.5379,142.7501,142.4088,142.5841,25976.0
2019-02-14 09:50:00,154.55,154.59,154.04,154.04,21374.0,142.5564,142.5933,142.086,142.086,21374.0
2019-02-14 09:55:00,154.03,154.39,153.98,154.17,12753.0,142.0767,142.4088,142.0306,142.2059,12753.0
2019-02-14 10:00:00,154.17,154.17,153.96,154.05,8411.0,142.2059,142.2059,142.0122,142.0952,8411.0
2019-02-14 10:05:00,154.06,154.17,153.91,153.94,7224.0,142.1044,142.2059,141.9661,141.9937,7224.0
2019-02-14 10:10:00,153.98,154.2,153.98,154.2,16040.0,142.0306,142.2336,142.0306,142.2336,16040.0
2019-02-14 10:15:00,154.25,154.28,154.06,154.1,9403.0,142.2797,142.3073,142.1044,142.1413,9403.0
2019-02-14 10:20:00,154.18,154.53,154.15,154.51,3800.0,142.2151,142.5379,142.1874,142.5195,3800.0
2019-02-14 10:25:00,154.61,154.61,154.41,154.45,5193.0,142.6117,142.6117,142.4273,142.4642,5193.0
2019-02-14 10:30:00,154.5,154.76,154.45,154.73,13501.0,142.5103,142.7501,142.4642,142.7224,13501.0
2019-02-14 10:35:00,154.73,154.75,153.97,154.0,55572.0,142.7224,142.7409,142.0214,142.0491,55572.0
2019-02-14 10:40:00,154.0,154.1,153.82,153.82,14813.0,142.0491,142.1413,141.883,141.883,14813.0
2019-02-14 10:45:00,153.94,154.04,153.82,153.93,4315.0,141.9937,142.086,141.883,141.9845,4315.0
2019-02-14 10:50:00,153.94,153.98,153.6,153.72,8957.0,141.9937,142.0306,141.6801,141.7908,8957.0
2019-02-14 10:55:00,153.68,153.9,153.47,153.74,24490.0,141.7539,141.9568,141.5602,141.8093,24490.0
2019-02-14 11:00:00,153.73,153.76,153.49,153.51,7651.0,141.8,141.8277,141.5787,141.5971,7651.0
2019-02-14 11:05:00,153.57,153.64,153.36,153.4,7930.0,141.6524,141.717,141.4587,141.4956,7930.0
2019-02-14 11:10:00,153.45,153.5,153.36,153.43,9878.0,141.5418,141.5879,141.4587,141.5233,9878.0
2019-02-14 11:15:00,153.48,153.55,153.38,153.53,12297.0,141.5694,141.634,141.4772,141.6155,12297.0
2019-02-14 11:20:00,153.51,153.68,153.48,153.53,11886.0,141.5971,141.7539,141.5694,141.6155,11886.0
2019-02-14 11:25:00,153.51,153.61,153.35,153.4,11998.0,141.5971,141.6893,141.4495,141.4956,11998.0
2019-02-14 11:30:00,153.46,153.67,153.39,153.67,12693.0,141.551,141.7447,141.4864,141.7447,12693.0
2019-02-14 11:35:00,153.67,153.75,153.47,153.6,24722.0,141.7447,141.8185,141.5602,141.6801,24722.0
2019-02-14 11:40:00,153.61,153.95,153.61,153.95,9000.0,141.6893,142.003,141.6893,142.003,9000.0
2019-02-14 11:45:00,153.99,154.12,153.95,154.08,28440.0,142.0399,142.1598,142.003,142.1229,28440.0
2019-02-14 11:50:00,154.1,154.15,153.93,153.98,51072.0,142.1413,142.1874,141.9845,142.0306,51072.0
2019-02-14 11:55:00,154.0,154.15,153.94,154.03,20929.0,142.0491,142.1874,141.9937,142.0767,20929.0
2019-02-14 12:00:00,153.99,154.08,153.93,154.07,6664.0,142.0399,142.1229,141.9845,142.1136,6664.0
2019-02-14 12:05:00,154.03,154.07,153.94,153.98,10699.0,142.0767,142.1136,141.9937,142.0306,10699.0
2019-02-14 12:10:00,153.98,154.04,153.94,154.01,16325.0,142.0306,142.086,141.9937,142.0583,16325.0
2019-02-14 12:15:00,153.98,154.14,153.89,154.08,15894.0,142.0306,142.1782,141.9476,142.1229,15894.0
2019-02-14 12:20:00,154.06,154.12,153.98,154.03,46192.0,142.1044,142.1598,142.0306,142.0767,46192.0
2019-02-14 12:25:00,154.05,154.07,153.88,153.98,14878.0,142.0952,142.1136,141.9384,142.0306,14878.0
2019-02-14 12:30:00,153.98,154.05,153.9,153.9,6399.0,142.0306,142.0952,141.9568,141.9568,6399.0
2019-02-14 12:35:00,153.89,153.89,153.53,153.53,9984.0,141.9476,141.9476,141.6155,141.6155,9984.0
2019-02-14 12:40:00,153.57,153.59,153.16,153.25,13808.0,141.6524,141.6709,141.2743,141.3573,13808.0
2019-02-14 12:45:00,153.31,153.55,153.28,153.41,9382.0,141.4126,141.634,141.3849,141.5049,9382.0
2019-02-14 12:50:00,153.44,153.48,153.28,153.3,7533.0,141.5325,141.5694,141.3849,141.4034,7533.0
2019-02-14 12:55:00,153.29,153.44,153.21,153.39,6716.0,141.3942,141.5325,141.3204,141.4864,6716.0
2019-02-14 13:00:00,153.41,153.48,153.28,153.35,8969.0,141.5049,141.5694,141.3849,141.4495,8969.0
2019-02-14 13:05:00,153.35,153.37,153.28,153.33,4600.0,141.4495,141.468,141.3849,141.4311,4600.0
2019-02-14 13:10:00,153.35,153.36,153.12,153.15,32867.0,141.4495,141.4587,141.2374,141.265,32867.0
2019-02-14 13:15:00,153.17,153.4,153.12,153.28,21878.0,141.2835,141.4956,141.2374,141.3849,21878.0
2019-02-14 13:20:00,153.28,153.32,153.19,153.31,6888.0,141.3849,141.4218,141.3019,141.4126,6888.0
2019-02-14 13:25:00,153.3,153.49,153.27,153.46,7639.0,141.4034,141.5787,141.3757,141.551,7639.0
2019-02-14 13:30:00,153.46,153.52,153.3,153.35,9913.0,141.551,141.6063,141.4034,141.4495,9913.0
2019-02-14 13:35:00,153.34,153.37,153.27,153.33,7525.0,141.4403,141.468,141.3757,141.4311,7525.0
2019-02-14 13:40:00,153.33,153.4,153.29,153.36,4356.0,141.4311,141.4956,141.3942,141.4587,4356.0
2019-02-14 13:45:00,153.31,153.42,153.3,153.31,8479.0,141.4126,141.5141,141.4034,141.4126,8479.0
2019-02-14 13:50:00,153.35,153.4,153.3,153.38,10544.0,141.4495,141.4956,141.4034,141.4772,10544.0
2019-02-14 13:55:00,153.34,153.38,153.21,153.27,11998.0,141.4403,141.4772,141.3204,141.3757,11998.0
2019-02-14 14:00:00,153.28,153.44,153.21,153.38,15625.0,141.3849,141.5325,141.3204,141.4772,15625.0
2019-02-14 14:05:00,153.39,153.47,153.32,153.43,11855.0,141.4864,141.5602,141.4218,141.5233,11855.0
2019-02-14 14:10:00,153.44,153.52,153.38,153.38,4914.0,141.5325,141.6063,141.4772,141.4772,4914.0
2019-02-14 14:15:00,153.38,153.5,153.31,153.4,11245.0,141.4772,141.5879,141.4126,141.4956,11245.0
2019-02-14 14:20:00,153.39,153.46,153.27,153.42,13023.0,141.4864,141.551,141.3757,141.5141,13023.0
2019-02-14 14:25:00,153.43,153.52,153.31,153.4,11619.0,141.5233,141.6063,141.4126,141.4956,11619.0
2019-02-14 14:30:00,153.41,153.46,153.23,153.32,21640.0,141.5049,141.551,141.3388,141.4218,21640.0
2019-02-14 14:35:00,153.34,153.4,153.29,153.31,7868.0,141.4403,141.4956,141.3942,141.4126,7868.0
2019-02-14 14:40:00,153.33,153.49,153.29,153.4,16471.0,141.4311,141.5787,141.3942,141.4956,16471.0
2019-02-14 14:45:00,153.42,153.52,153.36,153.51,12805.0,141.5141,141.6063,141.4587,141.5971,12805.0
2019-02-14 14:50:00,153.5,153.5,153.3,153.47,10951.0,141.5879,141.5879,141.4034,141.5602,10951.0
2019-02-14 14:55:00,153.47,153.48,153.26,153.36,9868.0,141.5602,141.5694,141.3665,141.4587,9868.0
2019-02-14 15:00:00,153.37,153.45,153.35,153.38,8300.0,141.468,141.5418,141.4495,141.4772,8300.0
2019-02-14 15:05:00,153.41,153.69,153.33,153.37,18100.0,141.5049,141.7631,141.4311,141.468,18100.0
2019-02-14 15:10:00,153.41,153.46,153.25,153.28,9295.0,141.5049,141.551,141.3573,141.3849,9295.0
2019-02-14 15:15:00,153.27,153.35,153.23,153.28,14842.0,141.3757,141.4495,141.3388,141.3849,14842.0
2019-02-14 15:20:00,153.27,153.27,153.11,153.17,16770.0,141.3757,141.3757,141.2281,141.2835,16770.0
2019-02-14 15:25:00,153.18,153.32,153.12,153.3,17093.0,141.2927,141.4218,141.2374,141.4034,17093.0
2019-02-14 15:30:00,153.32,153.7,153.28,153.69,22728.0,141.4218,141.7724,141.3849,141.7631,22728.0
2019-02-14 15:35:00,153.69,153.81,153.65,153.78,18379.0,141.7631,141.8738,141.7262,141.8461,18379.0
2019-02-14 15:40:00,153.77,153.88,153.73,153.85,24090.0,141.8369,141.9384,141.8,141.9107,24090.0
2019-02-14 15:45:00,153.83,153.88,153.73,153.79,21017.0,141.8923,141.9384,141.8,141.8554,21017.0
2019-02-14 15:50:00,153.78,153.87,153.6,153.68,24841.0,141.8461,141.9292,141.6801,141.7539,24841.0
2019-02-14 15:55:00,153.69,153.7,153.36,153.38,45577.0,141.7631,141.7724,141.4587,141.4772,45577.0
2019-02-15 09:30:00,154.52,154.87,153.71,154.79,84408.0,142.5287,142.8516,141.7816,142.7778,84408.0
2019-02-15 09:35:00,154.58,154.58,153.69,154.06,13688.0,142.5841,142.5841,141.7631,142.1044,13688.0
2019-02-15 09:40:00,154.01,154.33,153.86,154.04,7208.0,142.0583,142.3535,141.9199,142.086,7208.0
2019-02-15 09:45:00,154.08,154.61,154.04,154.25,10646.0,142.1229,142.6117,142.086,142.2797,10646.0
2019-02-15 09:50:00,154.32,154.6,154.17,154.28,8697.0,142.3442,142.6025,142.2059,142.3073,8697.0
2019-02-15 09:55:00,154.39,154.61,154.34,154.36,9649.0,142.4088,142.6117,142.3627,142.3811,9649.0
2019-02-15 10:00:00,154.3,154.36,154.19,154.26,6397.0,142.3258,142.3811,142.2243,142.2889,6397.0
2019-02-15 10:05:00,154.27,154.36,153.84,154.04,17734.0,142.2981,142.3811,141.9015,142.086,17734.0
2019-02-15 10:10:00,154.0,154.5,154.0,154.49,9660.0,142.0491,142.5103,142.0491,142.501,9660.0
2019-02-15 10:15:00,154.48,154.54,154.35,154.4,11821.0,142.4918,142.5472,142.3719,142.418,11821.0
2019-02-15 10:20:00,154.47,154.56,154.36,154.46,10605.0,142.4826,142.5656,142.3811,142.4734,10605.0
2019-02-15 10:25:00,154.4,154.48,154.28,154.33,12470.0,142.418,142.4918,142.3073,142.3535,12470.0
2019-02-15 10:30:00,154.33,154.48,154.33,154.39,18267.0,142.3535,142.4918,142.3535,142.4088,18267.0
2019-02-15 10:35:00,154.38,154.43,154.33,154.39,17214.0,142.3996,142.4457,142.3535,142.4088,17214.0
2019-02-15 10:40:00,154.38,154.45,154.32,154.42,20932.0,142.3996,142.4642,142.3442,142.4365,20932.0
2019-02-15 10:45:00,154.45,154.53,154.38,154.43,15008.0,142.4642,142.5379,142.3996,142.4457,15008.0
2019-02-15 10:50:00,154.4,154.42,154.28,154.39,14304.0,142.418,142.4365,142.3073,142.4088,14304.0
2019-02-15 10:55:00,154.41,154.48,154.17,154.24,32036.0,142.4273,142.4918,142.2059,142.2705,32036.0
2019-02-15 11:00:00,154.26,154.51,154.22,154.48,13051.0,142.2889,142.5195,142.252,142.4918,13051.0
2019-02-15 11:05:00,154.46,154.51,154.35,154.38,12431.0,142.4734,142.5195,142.3719,142.3996,12431.0
2019-02-15 11:10:00,154.38,154.38,153.88,153.99,29640.0,142.3996,142.3996,141.9384,142.0399,29640.0
2019-02-15 11:15:00,154.0,154.15,153.97,154.1,12298.0,142.0491,142.1874,142.0214,142.1413,12298.0
2019-02-15 11:20:00,154.13,154.39,154.12,154.39,5445.0,142.169,142.4088,142.1598,142.4088,5445.0
2019-02-15 11:25:00,154.39,154.51,154.38,154.49,13179.0,142.4088,142.5195,142.3996,142.501,13179.0
2019-02-15 11:30:00,154.48,154.52,154.39,154.49,23632.0,142.4918,142.5287,142.4088,142.501,23632.0
2019-02-15 11:35:00,154.48,154.5,154.4,154.46,13041.0,142.4918,142.5103,142.418,142.4734,13041.0
2019-02-15 11:40:00,154.46,154.48,154.4,154.43,5600.0,142.4734,142.4918,142.418,142.4457,5600.0
2019-02-15 11:45:00,154.45,154.68,154.42,154.67,7089.0,142.4642,142.6763,142.4365,142.6671,7089.0
2019-02-15 11:50:00,154.68,155.09,154.64,155.09,21805.0,142.6763,143.0545,142.6394,143.0545,21805.0
2019-02-15 11:55:00,155.07,155.22,154.85,154.88,21809.0,143.036,143.1744,142.8331,142.8608,21809.0
2019-02-15 12:00:00,154.87,154.98,154.78,154.8,11771.0,142.8516,142.953,142.7685,142.787,11771.0
2019-02-15 12:05:00,154.8,154.8,154.64,154.76,12137.0,142.787,142.787,142.6394,142.7501,12137.0
2019-02-15 12:10:00,154.78,154.88,154.78,154.87,6708.0,142.7685,142.8608,142.7685,142.8516,6708.0
2019-02-15 12:15:00,154.87,155.07,154.86,155.06,6100.0,142.8516,143.036,142.8423,143.0268,6100.0
2019-02-15 12:20:00,155.07,155.07,154.95,154.98,5649.0,143.036,143.036,142.9254,142.953,5649.0
2019-02-15 12:25:00,155.0,155.05,154.98,154.98,3921.0,142.9715,143.0176,142.953,142.953,3921.0
2019-02-15 12:30:00,155.0,155.03,154.92,154.92,8925.0,142.9715,142.9991,142.8977,142.8977,8925.0
2019-02-15 12:35:00,154.94,155.01,154.89,155.0,9655.0,142.9161,142.9807,142.87,142.9715,9655.0
2019-02-15 12:40:00,155.01,155.08,155.01,155.05,8518.0,142.9807,143.0453,142.9807,143.0176,8518.0
2019-02-15 12:45:00,155.06,155.11,155.04,155.08,3156.0,143.0268,143.0729,143.0084,143.0453,3156.0
2019-02-15 12:50:00,155.09,155.15,155.04,155.15,11842.0,143.0545,143.1098,143.0084,143.1098,11842.0
2019-02-15 12:55:00,155.15,155.18,155.13,155.18,11472.0,143.1098,143.1375,143.0914,143.1375,11472.0
2019-02-15 13:00:00,155.18,155.28,155.14,155.17,8669.0,143.1375,143.2297,143.1006,143.1283,8669.0
2019-02-15 13:05:00,155.18,155.18,154.92,154.96,9650.0,143.1375,143.1375,142.8977,142.9346,9650.0
2019-02-15 13:10:00,154.95,154.98,154.89,154.93,3600.0,142.9254,142.953,142.87,142.9069,3600.0
2019-02-15 13:15:00,154.96,155.05,154.96,155.03,4811.0,142.9346,143.0176,142.9346,142.9991,4811.0
2019-02-15 13:20:00,155.03,155.03,154.87,154.97,5635.0,142.9991,142.9991,142.8516,142.9438,5635.0
2019-02-15 13:25:00,154.98,155.0,154.9,154.99,5982.0,142.953,142.9715,142.8792,142.9622,5982.0
2019-02-15 13:30:00,155.0,155.04,154.96,154.97,4637.0,142.9715,143.0084,142.9346,142.9438,4637.0
2019-02-15 13:35:00,154.99,155.04,154.98,155.01,3110.0,142.9622,143.0084,142.953,142.9807,3110.0
2019-02-15 13:40:00,155.0,155.05,154.92,154.98,6954.0,142.9715,143.0176,142.8977,142.953,6954.0
2019-02-15 13:45:00,154.97,155.01,154.97,154.99,4135.0,142.9438,142.9807,142.9438,142.9622,4135.0
2019-02-15 13:50:00,155.0,155.06,154.99,155.05,7563.0,142.9715,143.0268,142.9622,143.0176,7563.0
2019-02-15 13:55:00,155.05,155.05,154.99,155.0,4726.0,143.0176,143.0176,142.9622,142.9715,4726.0
2019-02-15 14:00:00,155.0,155.11,154.99,155.09,7531.0,142.9715,143.0729,142.9622,143.0545,7531.0
2019-02-15 14:05:00,155.08,155.1,154.99,155.0,5584.0,143.0453,143.0637,142.9622,142.9715,5584.0
2019-02-15 14:10:00,155.0,155.0,154.84,154.9,6929.0,142.9715,142.9715,142.8239,142.8792,6929.0
2019-02-15 14:15:00,154.91,154.97,154.89,154.96,6472.0,142.8885,142.9438,142.87,142.9346,6472.0
2019-02-15 14:20:00,154.96,154.97,154.9,154.95,8025.0,142.9346,142.9438,142.8792,142.9254,8025.0
2019-02-15 14:25:00,154.97,154.97,154.89,154.89,7278.0,142.9438,142.9438,142.87,142.87,7278.0
2019-02-15 14:30:00,154.91,155.03,154.91,155.03,6343.0,142.8885,142.9991,142.8885,142.9991,6343.0
2019-02-15 14:35:00,155.03,155.09,154.98,155.02,9003.0,142.9991,143.0545,142.953,142.9899,9003.0
2019-02-15 14:40:00,155.02,155.05,154.99,155.03,5898.0,142.9899,143.0176,142.9622,142.9991,5898.0
2019-02-15 14:45:00,155.04,155.08,155.03,155.03,7336.0,143.0084,143.0453,142.9991,142.9991,7336.0
2019-02-15 14:50:00,155.04,155.04,154.92,154.96,8841.0,143.0084,143.0084,142.8977,142.9346,8841.0
2019-02-15 14:55:00,154.98,155.1,154.96,155.1,8918.0,142.953,143.0637,142.9346,143.0637,8918.0
2019-02-15 15:00:00,155.09,155.09,154.95,154.98,7098.0,143.0545,143.0545,142.9254,142.953,7098.0
2019-02-15 15:05:00,154.99,155.03,154.98,155.0,6919.0,142.9622,142.9991,142.953,142.9715,6919.0
2019-02-15 15:10:00,155.0,155.01,154.88,154.91,5988.0,142.9715,142.9807,142.8608,142.8885,5988.0
2019-02-15 15:15:00,154.91,154.91,154.83,154.84,12196.0,142.8885,142.8885,142.8147,142.8239,12196.0
2019-02-15 15:20:00,154.81,154.85,154.78,154.84,10266.0,142.7962,142.8331,142.7685,142.8239,10266.0
2019-02-15 15:25:00,154.85,154.86,154.7,154.7,10000.0,142.8331,142.8423,142.6948,142.6948,10000.0
2019-02-15 15:30:00,154.71,154.72,154.6,154.68,22898.0,142.704,142.7132,142.6025,142.6763,22898.0
2019-02-15 15:35:00,154.68,154.72,154.65,154.71,22929.0,142.6763,142.7132,142.6486,142.704,22929.0
2019-02-15 15:40:00,154.68,154.86,154.68,154.86,20345.0,142.6763,142.8423,142.6763,142.8423,20345.0
2019-02-15 15:45:00,154.87,155.16,154.87,155.08,33494.0,142.8516,143.1191,142.8516,143.0453,33494.0
2019-02-15 15:50:00,155.07,155.07,154.87,154.94,39627.0,143.036,143.036,142.8516,142.9161,39627.0
2019-02-15 15:55:00,154.94,155.05,154.91,155.02,84953.0,142.9161,143.0176,142.8885,142.9899,84953.0
2019-02-19 09:30:00,154.32,154.32,152.37,152.75,68423.0,142.3442,142.3442,140.5456,140.8961,68423.0
2019-02-19 09:35:00,152.63,154.24,152.52,153.96,33949.0,140.7854,142.2705,140.6839,142.0122,33949.0
2019-02-19 09:40:00,153.94,154.13,153.68,154.05,17498.0,141.9937,142.169,141.7539,142.0952,17498.0
2019-02-19 09:45:00,154.06,154.29,153.75,154.19,33503.0,142.1044,142.3166,141.8185,142.2243,33503.0
2019-02-19 09:50:00,154.15,154.72,154.12,154.32,52151.0,142.1874,142.7132,142.1598,142.3442,52151.0
2019-02-19 09:55:00,154.4,154.61,154.38,154.61,9733.0,142.418,142.6117,142.3996,142.6117,9733.0
2019-02-19 10:00:00,154.69,154.7,154.38,154.42,8017.0,142.6855,142.6948,142.3996,142.4365,8017.0
2019-02-19 10:05:00,154.43,154.71,154.43,154.61,10890.0,142.4457,142.704,142.4457,142.6117,10890.0
2019-02-19 10:10:00,154.61,154.83,154.6,154.68,18828.0,142.6117,142.8147,142.6025,142.6763,18828.0
2019-02-19 10:15:00,154.7,154.71,154.27,154.27,12623.0,142.6948,142.704,142.2981,142.2981,12623.0
2019-02-19 10:20:00,154.32,154.32,153.91,154.01,10379.0,142.3442,142.3442,141.9661,142.0583,10379.0
2019-02-19 10:25:00,154.04,154.48,154.01,154.11,17513.0,142.086,142.4918,142.0583,142.1505,17513.0
2019-02-19 10:30:00,154.11,154.2,153.98,154.06,4876.0,142.1505,142.2336,142.0306,142.1044,4876.0
2019-02-19 10:35:00,154.08,154.43,154.04,154.35,14595.0,142.1229,142.4457,142.086,142.3719,14595.0
2019-02-19 10:40:00,154.43,154.83,154.43,154.66,9302.0,142.4457,142.8147,142.4457,142.6579,9302.0
2019-02-19 10:45:00,154.62,154.78,154.55,154.77,11710.0,142.621,142.7685,142.5564,142.7593,11710.0
2019-02-19 10:50:00,154.72,154.78,154.54,154.59,30254.0,142.7132,142.7685,142.5472,142.5933,30254.0
2019-02-19 10:55:00,154.63,154.7,154.46,154.62,11623.0,142.6302,142.6948,142.4734,142.621,11623.0
2019-02-19 11:00:00,154.66,154.73,154.56,154.71,10245.0,142.6579,142.7224,142.5656,142.704,10245.0
2019-02-19 11:05:00,154.7,154.85,154.67,154.84,5219.0,142.6948,142.8331,142.6671,142.8239,5219.0
2019-02-19 11:10:00,154.85,154.91,154.82,154.88,11321.0,142.8331,142.8885,142.8054,142.8608,11321.0
2019-02-19 11:15:00,154.87,154.95,154.77,154.92,7600.0,142.8516,142.9254,142.7593,142.8977,7600.0
2019-02-19 11:20:00,154.93,155.0,154.77,154.79,11155.0,142.9069,142.9715,142.7593,142.7778,11155.0
2019-02-19 11:25:00,154.8,155.0,154.8,154.96,16779.0,142.787,142.9715,142.787,142.9346,16779.0
2019-02-19 11:30:00,154.97,155.0,154.88,154.97,11056.0,142.9438,142.9715,142.8608,142.9438,11056.0
2019-02-19 11:35:00,155.0,155.35,154.97,155.21,10938.0,142.9715,143.2943,142.9438,143.1652,10938.0
2019-02-19 11:40:00,155.24,155.35,155.18,155.24,4767.0,143.1928,143.2943,143.1375,143.1928,4767.0
2019-02-19 11:45:00,155.19,155.44,155.19,155.36,5367.0,143.1467,143.3773,143.1467,143.3035,5367.0
2019-02-19 11:50:00,155.38,155.38,155.23,155.28,6840.0,143.322,143.322,143.1836,143.2297,6840.0
2019-02-19 11:55:00,155.31,155.36,155.27,155.34,7876.0,143.2574,143.3035,143.2205,143.2851,7876.0
2019-02-19 12:00:00,155.31,155.32,154.97,155.03,5128.0,143.2574,143.2666,142.9438,142.9991,5128.0
2019-02-19 12:05:00,155.01,155.07,154.93,155.0,1883.0,142.9807,143.036,142.9069,142.9715,1883.0
2019-02-19 12:10:00,155.0,155.14,154.98,155.11,3094.0,142.9715,143.1006,142.953,143.0729,3094.0
2019-02-19 12:15:00,155.12,155.14,155.02,155.02,2846.0,143.0822,143.1006,142.9899,142.9899,2846.0
2019-02-19 12:20:00,155.04,155.09,154.95,155.0,4639.0,143.0084,143.0545,142.9254,142.9715,4639.0
2019-02-19 12:25:00,155.02,155.19,154.99,155.19,14612.0,142.9899,143.1467,142.9622,143.1467,14612.0
2019-02-19 12:30:00,155.18,155.23,155.16,155.22,3699.0,143.1375,143.1836,143.1191,143.1744,3699.0
2019-02-19 12:35:00,155.19,155.29,155.13,155.26,4265.0,143.1467,143.239,143.0914,143.2113,4265.0
2019-02-19 12:40:00,155.25,155.34,155.24,155.31,2335.0,143.2021,143.2851,143.1928,143.2574,2335.0
2019-02-19 12:45:00,155.31,155.38,155.3,155.38,4737.0,143.2574,143.322,143.2482,143.322,4737.0
2019-02-19 12:50:00,155.37,155.54,155.26,155.53,23570.0,143.3128,143.4696,143.2113,143.4603,23570.0
2019-02-19 12:55:00,155.53,155.85,155.49,155.58,38151.0,143.4603,143.7555,143.4234,143.5065,38151.0
2019-02-19 13:00:00,155.58,155.6,155.47,155.54,55426.0,143.5065,143.5249,143.405,143.4696,55426.0
2019-02-19 13:05:00,155.56,155.61,155.53,155.61,4005.0,143.488,143.5341,143.4603,143.5341,4005.0
2019-02-19 13:10:00,155.62,155.73,155.58,155.59,7109.0,143.5434,143.6448,143.5065,143.5157,7109.0
2019-02-19 13:15:00,155.63,155.7,155.44,155.46,4912.0,143.5526,143.6171,143.3773,143.3958,4912.0
2019-02-19 13:20:00,155.46,155.48,155.29,155.29,3518.0,143.3958,143.4142,143.239,143.239,3518.0
2019-02-19 13:25:00,155.29,155.32,155.18,155.3,5239.0,143.239,143.2666,143.1375,143.2482,5239.0
2019-02-19 13:30:00,155.31,155.34,155.18,155.24,4063.0,143.2574,143.2851,143.1375,143.1928,4063.0
2019-02-19 13:35:00,155.3,155.3,155.09,155.13,3500.0,143.2482,143.2482,143.0545,143.0914,3500.0
2019-02-19 13:40:00,155.16,155.19,155.12,155.18,5085.0,143.1191,143.1467,143.0822,143.1375,5085.0
2019-02-19 13:45:00,155.21,155.22,155.09,155.1,3327.0,143.1652,143.1744,143.0545,143.0637,3327.0
2019-02-19 13:50:00,155.09,155.2,155.09,155.15,2410.0,143.0545,143.156,143.0545,143.1098,2410.0
2019-02-19 13:55:00,155.13,155.28,155.11,155.2,6029.0,143.0914,143.2297,143.0729,143.156,6029.0
2019-02-19 14:00:00,155.25,155.39,155.21,155.33,4953.0,143.2021,143.3312,143.1652,143.2759,4953.0
2019-02-19 14:05:00,155.31,155.46,155.29,155.46,6903.0,143.2574,143.3958,143.239,143.3958,6903.0
2019-02-19 14:10:00,155.49,155.73,155.44,155.44,13581.0,143.4234,143.6448,143.3773,143.3773,13581.0
2019-02-19 14:15:00,155.43,155.52,155.41,155.52,4125.0,143.3681,143.4511,143.3497,143.4511,4125.0
2019-02-19 14:20:00,155.51,155.64,155.51,155.64,2622.0,143.4419,143.5618,143.4419,143.5618,2622.0
2019-02-19 14:25:00,155.65,155.83,155.65,155.76,11576.0,143.571,143.7371,143.571,143.6725,11576.0
2019-02-19 14:30:00,155.78,155.81,155.59,155.59,14255.0,143.6909,143.7186,143.5157,143.5157,14255.0
2019-02-19 14:35:00,155.59,155.63,155.49,155.56,6523.0,143.5157,143.5526,143.4234,143.488,6523.0
2019-02-19 14:40:00,155.56,155.66,155.51,155.55,8150.0,143.488,143.5803,143.4419,143.4788,8150.0
2019-02-19 14:45:00,155.52,155.52,155.37,155.47,5517.0,143.4511,143.4511,143.3128,143.405,5517.0
2019-02-19 14:50:00,155.45,155.5,155.3,155.35,13761.0,143.3865,143.4327,143.2482,143.2943,13761.0
2019-02-19 14:55:00,155.33,155.37,155.25,155.34,7593.0,143.2759,143.3128,143.2021,143.2851,7593.0
2019-02-19 15:00:00,155.36,155.38,155.31,155.38,6455.0,143.3035,143.322,143.2574,143.322,6455.0
2019-02-19 15:05:00,155.4,155.59,155.4,155.54,11447.0,143.3404,143.5157,143.3404,143.4696,11447.0
2019-02-19 15:10:00,155.51,155.54,155.37,155.47,8254.0,143.4419,143.4696,143.3128,143.405,8254.0
2019-02-19 15:15:00,155.5,155.5,155.44,155.5,5140.0,143.4327,143.4327,143.3773,143.4327,5140.0
2019-02-19 15:20:00,155.49,155.49,155.23,155.31,10685.0,143.4234,143.4234,143.1836,143.2574,10685.0
2019-02-19 15:25:00,155.29,155.4,155.29,155.36,4760.0,143.239,143.3404,143.239,143.3035,4760.0
2019-02-19 15:30:00,155.38,155.46,155.37,155.43,9062.0,143.322,143.3958,143.3128,143.3681,9062.0
2019-02-19 15:35:00,155.44,155.65,155.43,155.51,25500.0,143.3773,143.571,143.3681,143.4419,25500.0
2019-02-19 15:40:00,155.52,155.71,155.5,155.71,15368.0,143.4511,143.6264,143.4327,143.6264,15368.0
2019-02-19 15:45:00,155.66,155.68,155.46,155.47,31268.0,143.5803,143.5987,143.3958,143.405,31268.0
2019-02-19 15:50:00,155.46,155.56,155.46,155.51,35657.0,143.3958,143.488,143.3958,143.4419,35657.0
2019-02-19 15:55:00,155.5,155.5,155.33,155.44,53404.0,143.4327,143.4327,143.2759,143.3773,53404.0
2019-02-20 09:30:00,156.0,156.4,155.64,155.83,37306.0,143.8939,144.2628,143.5618,143.7371,37306.0
2019-02-20 09:35:00,155.85,155.98,155.58,155.73,10499.0,143.7555,143.8754,143.5065,143.6448,10499.0
2019-02-20 09:40:00,155.81,156.3,155.74,156.05,23966.0,143.7186,144.1706,143.654,143.94,23966.0
2019-02-20 09:45:00,156.01,156.05,155.55,155.77,17016.0,143.9031,143.94,143.4788,143.6817,17016.0
2019-02-20 09:50:00,155.77,156.08,155.67,156.08,16646.0,143.6817,143.9677,143.5895,143.9677,16646.0
2019-02-20 09:55:00,156.08,156.35,156.05,156.18,9736.0,143.9677,144.2167,143.94,144.0599,9736.0
2019-02-20 10:00:00,156.22,156.39,156.18,156.22,24680.0,144.0968,144.2536,144.0599,144.0968,24680.0
2019-02-20 10:05:00,156.18,156.27,156.04,156.25,7393.0,144.0599,144.1429,143.9308,144.1245,7393.0
2019-02-20 10:10:00,156.24,156.34,155.91,155.97,19601.0,144.1152,144.2075,143.8109,143.8662,19601.0
2019-02-20 10:15:00,155.96,156.2,155.93,156.18,15696.0,143.857,144.0783,143.8293,144.0599,15696.0
2019-02-20 10:20:00,156.15,156.24,156.15,156.23,5356.0,144.0322,144.1152,144.0322,144.106,5356.0
2019-02-20 10:25:00,156.24,156.49,156.2,156.48,19038.0,144.1152,144.3458,144.0783,144.3366,19038.0
2019-02-20 10:30:00,156.52,156.67,156.42,156.45,10937.0,144.3735,144.5119,144.2813,144.3089,10937.0
2019-02-20 10:35:00,156.43,156.43,156.27,156.41,6007.0,144.2905,144.2905,144.1429,144.2721,6007.0
2019-02-20 10:40:00,156.43,156.47,156.21,156.26,10431.0,144.2905,144.3274,144.0876,144.1337,10431.0
2019-02-20 10:45:00,156.24,156.25,156.12,156.2,7385.0,144.1152,144.1245,144.0046,144.0783,7385.0
2019-02-20 10:50:00,156.2,156.35,156.15,156.35,12488.0,144.0783,144.2167,144.0322,144.2167,12488.0
2019-02-20 10:55:00,156.37,156.56,156.23,156.24,21382.0,144.2352,144.4104,144.106,144.1152,21382.0
2019-02-20 11:00:00,156.29,156.38,156.24,156.25,10217.0,144.1614,144.2444,144.1152,144.1245,10217.0
2019-02-20 11:05:00,156.28,156.53,156.27,156.47,6166.0,144.1521,144.3827,144.1429,144.3274,6166.0
2019-02-20 11:10:00,156.45,156.47,156.35,156.38,6207.0,144.3089,144.3274,144.2167,144.2444,6207.0
2019-02-20 11:15:00,156.39,156.39,156.26,156.36,8101.0,144.2536,144.2536,144.1337,144.2259,8101.0
2019-02-20 11:20:00,156.33,156.57,156.31,156.52,13375.0,144.1983,144.4196,144.1798,144.3735,13375.0
2019-02-20 11:25:00,156.52,156.55,156.44,156.51,14851.0,144.3735,144.4012,144.2997,144.3643,14851.0
2019-02-20 11:30:00,156.53,156.69,156.49,156.69,5500.0,144.3827,144.5303,144.3458,144.5303,5500.0
2019-02-20 11:35:00,156.69,156.82,156.66,156.82,5256.0,144.5303,144.6502,144.5026,144.6502,5256.0
2019-02-20 11:40:00,156.82,156.94,156.81,156.9,6440.0,144.6502,144.7609,144.641,144.724,6440.0
2019-02-20 11:45:00,156.9,156.98,156.85,156.85,10049.0,144.724,144.7978,144.6779,144.6779,10049.0
2019-02-20 11:50:00,156.87,156.87,156.75,156.75,7330.0,144.6964,144.6964,144.5857,144.5857,7330.0
2019-02-20 11:55:00,156.75,156.75,156.64,156.67,4035.0,144.5857,144.5857,144.4842,144.5119,4035.0
2019-02-20 12:00:00,156.69,156.71,156.63,156.64,5254.0,144.5303,144.5488,144.475,144.4842,5254.0
2019-02-20 12:05:00,156.62,156.66,156.51,156.59,7414.0,144.4658,144.5026,144.3643,144.4381,7414.0
2019-02-20 12:10:00,156.57,156.72,156.55,156.72,4601.0,144.4196,144.558,144.4012,144.558,4601.0
2019-02-20 12:15:00,156.73,156.89,156.71,156.89,7055.0,144.5672,144.7148,144.5488,144.7148,7055.0
2019-02-20 12:20:00,156.89,156.94,156.72,156.78,8516.0,144.7148,144.7609,144.558,144.6133,8516.0
2019-02-20 12:25:00,156.76,156.78,156.55,156.6,7046.0,144.5949,144.6133,144.4012,144.4473,7046.0
2019-02-20 12:30:00,156.58,156.63,156.46,156.52,5205.0,144.4289,144.475,144.3182,144.3735,5205.0
2019-02-20 12:35:00,156.54,156.62,156.51,156.58,5113.0,144.392,144.4658,144.3643,144.4289,5113.0
2019-02-20 12:40:00,156.56,156.82,156.56,156.79,6340.0,144.4104,144.6502,144.4104,144.6226,6340.0
2019-02-20 12:45:00,156.82,156.95,156.79,156.89,13580.0,144.6502,144.7701,144.6226,144.7148,13580.0
2019-02-20 12:50:00,156.91,156.99,156.83,156.85,12835.0,144.7332,144.807,144.6595,144.6779,12835.0
2019-02-20 12:55:00,156.8,156.82,156.67,156.72,8739.0,144.6318,144.6502,144.5119,144.558,8739.0
2019-02-20 13:00:00,156.73,156.85,156.72,156.76,6047.0,144.5672,144.6779,144.558,144.5949,6047.0
2019-02-20 13:05:00,156.72,156.81,156.7,156.72,4780.0,144.558,144.641,144.5395,144.558,4780.0
2019-02-20 13:10:00,156.75,156.88,156.7,156.87,8425.0,144.5857,144.7056,144.5395,144.6964,8425.0
2019-02-20 13:15:00,156.9,156.98,156.86,156.98,6200.0,144.724,144.7978,144.6871,144.7978,6200.0
2019-02-20 13:20:00,156.95,157.16,156.94,157.09,10265.0,144.7701,144.9638,144.7609,144.8993,10265.0
2019-02-20 13:25:00,157.08,157.26,157.06,157.22,6853.0,144.8901,145.0561,144.8716,145.0192,6853.0
2019-02-20 13:30:00,157.21,157.26,157.15,157.24,7425.0,145.01,145.0561,144.9546,145.0376,7425.0
2019-02-20 13:35:00,157.25,157.27,157.15,157.24,4900.0,145.0469,145.0653,144.9546,145.0376,4900.0
2019-02-20 13:40:00,157.23,157.25,157.16,157.21,4600.0,145.0284,145.0469,144.9638,145.01,4600.0
2019-02-20 13:45:00,157.19,157.26,157.19,157.19,3420.0,144.9915,145.0561,144.9915,144.9915,3420.0
2019-02-20 13:50:00,157.19,157.3,157.09,157.3,5305.0,144.9915,145.093,144.8993,145.093,5305.0
2019-02-20 13:55:00,157.3,157.32,157.12,157.13,8661.0,145.093,145.1114,144.927,144.9362,8661.0
2019-02-20 14:00:00,157.12,157.24,157.03,157.06,9965.0,144.927,145.0376,144.8439,144.8716,9965.0
2019-02-20 14:05:00,157.02,157.35,156.95,157.12,7440.0,144.8347,145.1391,144.7701,144.927,7440.0
2019-02-20 14:10:00,157.12,157.13,156.85,157.07,7973.0,144.927,144.9362,144.6779,144.8808,7973.0
2019-02-20 14:15:00,157.02,157.02,156.69,156.71,7789.0,144.8347,144.8347,144.5303,144.5488,7789.0
2019-02-20 14:20:00,156.68,156.68,156.44,156.55,5397.0,144.5211,144.5211,144.2997,144.4012,5397.0
2019-02-20 14:25:00,156.61,156.7,156.61,156.62,5532.0,144.4565,144.5395,144.4565,144.4658,5532.0
2019-02-20 14:30:00,156.67,156.97,156.67,156.84,7914.0,144.5119,144.7886,144.5119,144.6687,7914.0
2019-02-20 14:35:00,156.83,156.99,156.78,156.82,7554.0,144.6595,144.807,144.6133,144.6502,7554.0
2019-02-20 14:40:00,156.85,156.91,156.74,156.85,10371.0,144.6779,144.7332,144.5764,144.6779,10371.0
2019-02-20 14:45:00,156.87,157.09,156.86,157.09,5400.0,144.6964,144.8993,144.6871,144.8993,5400.0
2019-02-20 14:50:00,157.12,157.22,157.0,157.17,10369.0,144.927,145.0192,144.8163,144.9731,10369.0
2019-02-20 14:55:00,157.15,157.21,157.06,157.11,12093.0,144.9546,145.01,144.8716,144.9177,12093.0
2019-02-20 15:00:00,157.15,157.18,157.06,157.17,16651.0,144.9546,144.9823,144.8716,144.9731,16651.0
2019-02-20 15:05:00,157.17,157.17,157.07,157.13,13484.0,144.9731,144.9731,144.8808,144.9362,13484.0
2019-02-20 15:10:00,157.13,157.18,157.08,157.08,15128.0,144.9362,144.9823,144.8901,144.8901,15128.0
2019-02-20 15:15:00,157.08,157.19,157.08,157.14,7708.0,144.8901,144.9915,144.8901,144.9454,7708.0
2019-02-20 15:20:00,157.19,157.21,157.11,157.18,7402.0,144.9915,145.01,144.9177,144.9823,7402.0
2019-02-20 15:25:00,157.17,157.24,157.11,157.11,11365.0,144.9731,145.0376,144.9177,144.9177,11365.0
2019-02-20 15:30:00,157.09,157.12,156.96,157.0,17625.0,144.8993,144.927,144.7794,144.8163,17625.0
2019-02-20 15:35:00,157.01,157.02,156.84,156.91,25750.0,144.8255,144.8347,144.6687,144.7332,25750.0
2019-02-20 15:40:00,156.88,156.95,156.68,156.86,31055.0,144.7056,144.7701,144.5211,144.6871,31055.0
2019-02-20 15:45:00,156.85,156.9,156.72,156.77,28177.0,144.6779,144.724,144.558,144.6041,28177.0
2019-02-20 15:50:00,156.75,156.81,156.68,156.74,30214.0,144.5857,144.641,144.5211,144.5764,30214.0
2019-02-20 15:55:00,156.74,156.8,156.58,156.69,97505.0,144.5764,144.6318,144.4289,144.5303,97505.0
2019-02-21 09:30:00,156.14,156.44,155.81,156.2,34983.0,144.023,144.2997,143.7186,144.0783,34983.0
2019-02-21 09:35:00,156.22,156.3,155.83,156.17,15720.0,144.0968,144.1706,143.7371,144.0507,15720.0
2019-02-21 09:40:00,156.25,156.38,156.14,156.31,7733.0,144.1245,144.2444,144.023,144.1798,7733.0
2019-02-21 09:45:00,156.26,156.57,156.09,156.47,15583.0,144.1337,144.4196,143.9769,144.3274,15583.0
2019-02-21 09:50:00,156.41,156.47,156.09,156.33,14557.0,144.2721,144.3274,143.9769,144.1983,14557.0
2019-02-21 09:55:00,156.3,156.44,156.26,156.34,21842.0,144.1706,144.2997,144.1337,144.2075,21842.0
2019-02-21 10:00:00,156.33,156.34,155.95,156.34,18415.0,144.1983,144.2075,143.8477,144.2075,18415.0
2019-02-21 10:05:00,156.37,156.39,156.2,156.37,22044.0,144.2352,144.2536,144.0783,144.2352,22044.0
2019-02-21 10:10:00,156.4,156.41,156.18,156.31,38671.0,144.2628,144.2721,144.0599,144.1798,38671.0
2019-02-21 10:15:00,156.31,156.42,156.2,156.3,29996.0,144.1798,144.2813,144.0783,144.1706,29996.0
2019-02-21 10:20:00,156.34,156.75,156.23,156.62,147016.0,144.2075,144.5857,144.106,144.4658,147016.0
2019-02-21 10:25:00,156.66,156.8,156.54,156.65,24713.0,144.5026,144.6318,144.392,144.4934,24713.0
2019-02-21 10:30:00,156.65,156.71,156.53,156.66,12661.0,144.4934,144.5488,144.3827,144.5026,12661.0
2019-02-21 10:35:00,156.62,156.62,156.52,156.52,10600.0,144.4658,144.4658,144.3735,144.3735,10600.0
2019-02-21 10:40:00,156.5,156.69,156.36,156.69,18137.0,144.3551,144.5303,144.2259,144.5303,18137.0
2019-02-21 10:45:00,156.69,156.86,156.66,156.69,15520.0,144.5303,144.6871,144.5026,144.5303,15520.0
2019-02-21 10:50:00,156.66,156.92,156.6,156.91,25428.0,144.5026,144.7425,144.4473,144.7332,25428.0
2019-02-21 10:55:00,156.92,157.0,156.58,156.63,26044.0,144.7425,144.8163,144.4289,144.475,26044.0
2019-02-21 11:00:00,156.63,156.87,156.6,156.86,9396.0,144.475,144.6964,144.4473,144.6871,9396.0
2019-02-21 11:05:00,156.84,156.96,156.62,156.63,10289.0,144.6687,144.7794,144.4658,144.475,10289.0
2019-02-21 11:10:00,156.65,156.72,156.41,156.51,7711.0,144.4934,144.558,144.2721,144.3643,7711.0
2019-02-21 11:15:00,156.53,156.62,156.38,156.39,4443.0,144.3827,144.4658,144.2444,144.2536,4443.0
2019-02-21 11:20:00,156.37,156.52,156.36,156.52,13374.0,144.2352,144.3735,144.2259,144.3735,13374.0
2019-02-21 11:25:00,156.5,156.51,156.25,156.25,8754.0,144.3551,144.3643,144.1245,144.1245,8754.0
2019-02-21 11:30:00,156.23,156.37,156.23,156.31,6382.0,144.106,144.2352,144.106,144.1798,6382.0
2019-02-21 11:35:00,156.3,156.43,156.28,156.36,6053.0,144.1706,144.2905,144.1521,144.2259,6053.0
2019-02-21 11:40:00,156.4,156.52,156.4,156.47,4617.0,144.2628,144.3735,144.2628,144.3274,4617.0
2019-02-21 11:45:00,156.45,156.47,156.33,156.38,5088.0,144.3089,144.3274,144.1983,144.2444,5088.0
2019-02-21 11:50:00,156.43,156.62,156.28,156.61,22244.0,144.2905,144.4658,144.1521,144.4565,22244.0
2019-02-21 11:55:00,156.62,156.84,156.62,156.75,7450.0,144.4658,144.6687,144.4658,144.5857,7450.0
2019-02-21 12:00:00,156.74,156.9,156.74,156.86,13609.0,144.5764,144.724,144.5764,144.6871,13609.0
2019-02-21 12:05:00,156.84,156.94,156.82,156.92,6416.0,144.6687,144.7609,144.6502,144.7425,6416.0
2019-02-21 12:10:00,156.9,156.96,156.87,156.91,7085.0,144.724,144.7794,144.6964,144.7332,7085.0
2019-02-21 12:15:00,156.9,156.94,156.76,156.79,8050.0,144.724,144.7609,144.5949,144.6226,8050.0
2019-02-21 12:20:00,156.77,156.86,156.72,156.77,6846.0,144.6041,144.6871,144.558,144.6041,6846.0
2019-02-21 12:25:00,156.74,156.77,156.6,156.62,5782.0,144.5764,144.6041,144.4473,144.4658,5782.0
2019-02-21 12:30:00,156.64,156.83,156.64,156.71,8639.0,144.4842,144.6595,144.4842,144.5488,8639.0
2019-02-21 12:35:00,156.72,156.75,156.6,156.64,7763.0,144.558,144.5857,144.4473,144.4842,7763.0
2019-02-21 12:40:00,156.64,156.79,156.63,156.63,12267.0,144.4842,144.6226,144.475,144.475,12267.0
2019-02-21 12:45:00,156.68,156.69,156.49,156.52,7068.0,144.5211,144.5303,144.3458,144.3735,7068.0
2019-02-21 12:50:00,156.51,156.65,156.49,156.64,5004.0,144.3643,144.4934,144.3458,144.4842,5004.0
2019-02-21 12:55:00,156.67,156.67,156.54,156.54,5253.0,144.5119,144.5119,144.392,144.392,5253.0
2019-02-21 13:00:00,156.52,156.56,156.45,156.47,6915.0,144.3735,144.4104,144.3089,144.3274,6915.0
2019-02-21 13:05:00,156.45,156.45,156.35,156.42,7110.0,144.3089,144.3089,144.2167,144.2813,7110.0
2019-02-21 13:10:00,156.42,156.44,156.34,156.37,6374.0,144.2813,144.2997,144.2075,144.2352,6374.0
2019-02-21 13:15:00,156.33,156.33,156.11,156.11,9002.0,144.1983,144.1983,143.9953,143.9953,9002.0
2019-02-21 13:20:00,156.13,156.18,156.07,156.12,6429.0,144.0138,144.0599,143.9584,144.0046,6429.0
2019-02-21 13:25:00,156.07,156.1,155.88,155.88,9461.0,143.9584,143.9861,143.7832,143.7832,9461.0
2019-02-21 13:30:00,155.91,155.91,155.84,155.88,5859.0,143.8109,143.8109,143.7463,143.7832,5859.0
2019-02-21 13:35:00,155.84,156.0,155.84,155.96,7924.0,143.7463,143.8939,143.7463,143.857,7924.0
2019-02-21 13:40:00,155.95,156.01,155.93,155.95,4844.0,143.8477,143.9031,143.8293,143.8477,4844.0
2019-02-21 13:45:00,155.95,156.13,155.95,156.11,6130.0,143.8477,144.0138,143.8477,143.9953,6130.0
2019-02-21 13:50:00,156.07,156.07,155.99,156.02,6263.0,143.9584,143.9584,143.8846,143.9123,6263.0
2019-02-21 13:55:00,156.03,156.16,156.01,156.12,4715.0,143.9215,144.0415,143.9031,144.0046,4715.0
2019-02-21 14:00:00,156.13,156.19,156.06,156.06,3869.0,144.0138,144.0691,143.9492,143.9492,3869.0
2019-02-21 14:05:00,156.06,156.09,156.0,156.0,8641.0,143.9492,143.9769,143.8939,143.8939,8641.0
2019-02-21 14:10:00,156.02,156.05,155.91,155.93,5786.0,143.9123,143.94,143.8109,143.8293,5786.0
2019-02-21 14:15:00,155.94,155.96,155.84,155.84,9413.0,143.8385,143.857,143.7463,143.7463,9413.0
2019-02-21 14:20:00,155.85,155.92,155.81,155.83,7286.0,143.7555,143.8201,143.7186,143.7371,7286.0
2019-02-21 14:25:00,155.82,155.91,155.74,155.91,7441.0,143.7278,143.8109,143.654,143.8109,7441.0
2019-02-21 14:30:00,155.89,155.95,155.88,155.9,7346.0,143.7924,143.8477,143.7832,143.8016,7346.0
2019-02-21 14:35:00,155.88,155.99,155.8,155.96,8953.0,143.7832,143.8846,143.7094,143.857,8953.0
2019-02-21 14:40:00,155.97,156.02,155.93,155.96,4933.0,143.8662,143.9123,143.8293,143.857,4933.0
2019-02-21 14:45:00,155.97,155.98,155.68,155.7,10958.0,143.8662,143.8754,143.5987,143.6171,10958.0
2019-02-21 14:50:00,155.72,155.76,155.62,155.76,8276.0,143.6356,143.6725,143.5434,143.6725,8276.0
2019-02-21 14:55:00,155.78,155.89,155.76,155.85,5485.0,143.6909,143.7924,143.6725,143.7555,5485.0
2019-02-21 15:00:00,155.85,155.93,155.82,155.88,6397.0,143.7555,143.8293,143.7278,143.7832,6397.0
2019-02-21 15:05:00,155.91,156.08,155.89,155.98,8024.0,143.8109,143.9677,143.7924,143.8754,8024.0
2019-02-21 15:10:00,156.0,156.03,155.96,155.99,6563.0,143.8939,143.9215,143.857,143.8846,6563.0
2019-02-21 15:15:00,155.99,156.08,155.92,155.94,8750.0,143.8846,143.9677,143.8201,143.8385,8750.0
2019-02-21 15:20:00,155.93,156.05,155.91,155.94,9443.0,143.8293,143.94,143.8109,143.8385,9443.0
2019-02-21 15:25:00,155.91,156.01,155.91,155.94,7819.0,143.8109,143.9031,143.8109,143.8385,7819.0
2019-02-21 15:30:00,155.93,155.97,155.79,155.85,17350.0,143.8293,143.8662,143.7002,143.7555,17350.0
2019-02-21 15:35:00,155.86,156.13,155.85,156.09,13746.0,143.7647,144.0138,143.7555,143.9769,13746.0
2019-02-21 15:40:00,156.11,156.13,156.0,156.03,12068.0,143.9953,144.0138,143.8939,143.9215,12068.0
2019-02-21 15:45:00,156.03,156.28,156.01,156.25,20953.0,143.9215,144.1521,143.9031,144.1245,20953.0
2019-02-21 15:50:00,156.24,156.43,156.23,156.36,21455.0,144.1152,144.2905,144.106,144.2259,21455.0
2019-02-21 15:55:00,156.35,156.59,156.35,156.53,36365.0,144.2167,144.4381,144.2167,144.3827,36365.0
2019-02-22 09:30:00,156.53,157.0,155.48,157.0,24208.0,144.3827,144.8163,143.4142,144.8163,24208.0
2019-02-22 09:35:00,156.98,157.37,156.8,157.11,12166.0,144.7978,145.1576,144.6318,144.9177,12166.0
2019-02-22 09:40:00,157.13,157.26,156.58,156.72,13403.0,144.9362,145.0561,144.4289,144.558,13403.0
2019-02-22 09:45:00,156.7,157.05,156.64,157.05,23197.0,144.5395,144.8624,144.4842,144.8624,23197.0
2019-02-22 09:50:00,157.01,157.62,157.01,157.52,16448.0,144.8255,145.3882,144.8255,145.2959,16448.0
2019-02-22 09:55:00,157.5,157.67,157.39,157.5,6107.0,145.2775,145.4343,145.176,145.2775,6107.0
2019-02-22 10:00:00,157.51,157.88,157.43,157.56,20315.0,145.2867,145.628,145.2129,145.3328,20315.0
2019-02-22 10:05:00,157.56,157.67,157.49,157.67,16441.0,145.3328,145.4343,145.2682,145.4343,16441.0
2019-02-22 10:10:00,157.64,157.65,157.31,157.34,11468.0,145.4066,145.4158,145.1022,145.1299,11468.0
2019-02-22 10:15:00,157.41,157.58,157.39,157.41,4718.0,145.1944,145.3513,145.176,145.1944,4718.0
2019-02-22 10:20:00,157.4,157.51,157.36,157.4,8753.0,145.1852,145.2867,145.1483,145.1852,8753.0
2019-02-22 10:25:00,157.36,157.47,157.31,157.34,7336.0,145.1483,145.2498,145.1022,145.1299,7336.0
2019-02-22 10:30:00,157.32,157.49,157.28,157.28,6685.0,145.1114,145.2682,145.0745,145.0745,6685.0
2019-02-22 10:35:00,157.23,157.42,157.22,157.42,14004.0,145.0284,145.2037,145.0192,145.2037,14004.0
2019-02-22 10:40:00,157.42,157.58,157.34,157.37,18828.0,145.2037,145.3513,145.1299,145.1576,18828.0
2019-02-22 10:45:00,157.38,157.68,157.37,157.64,7051.0,145.1668,145.4435,145.1576,145.4066,7051.0
2019-02-22 10:50:00,157.58,157.95,157.58,157.89,12002.0,145.3513,145.6925,145.3513,145.6372,12002.0
2019-02-22 10:55:00,157.88,157.99,157.8,157.91,7324.0,145.628,145.7294,145.5542,145.6556,7324.0
2019-02-22 11:00:00,157.86,158.0,157.81,157.81,9598.0,145.6095,145.7387,145.5634,145.5634,9598.0
2019-02-22 11:05:00,157.8,157.81,157.55,157.56,12940.0,145.5542,145.5634,145.3236,145.3328,12940.0
2019-02-22 11:10:00,157.56,157.92,157.55,157.89,8519.0,145.3328,145.6649,145.3236,145.6372,8519.0
2019-02-22 11:15:00,157.87,157.92,157.7,157.92,5857.0,145.6187,145.6649,145.4619,145.6649,5857.0
2019-02-22 11:20:00,157.92,158.17,157.89,158.08,10785.0,145.6649,145.8955,145.6372,145.8125,10785.0
2019-02-22 11:25:00,158.09,158.15,157.98,158.1,5898.0,145.8217,145.877,145.7202,145.8309,5898.0
2019-02-22 11:30:00,158.07,158.16,157.95,157.95,6172.0,145.8032,145.8862,145.6925,145.6925,6172.0
2019-02-22 11:35:00,158.02,158.06,157.93,157.95,6078.0,145.7571,145.794,145.6741,145.6925,6078.0
2019-02-22 11:40:00,157.95,158.03,157.88,157.96,4356.0,145.6925,145.7663,145.628,145.7018,4356.0
2019-02-22 11:45:00,157.96,158.09,157.96,158.05,5831.0,145.7018,145.8217,145.7018,145.7848,5831.0
2019-02-22 11:50:00,158.03,158.23,158.02,158.15,9395.0,145.7663,145.9508,145.7571,145.877,9395.0
2019-02-22 11:55:00,158.17,158.28,158.13,158.24,6641.0,145.8955,145.9969,145.8586,145.96,6641.0
2019-02-22 12:00:00,158.22,158.38,158.18,158.38,5680.0,145.9416,146.0892,145.9047,146.0892,5680.0
2019-02-22 12:05:00,158.41,158.48,158.37,158.42,8988.0,146.1168,146.1814,146.0799,146.1261,8988.0
2019-02-22 12:10:00,158.41,158.44,158.35,158.38,5363.0,146.1168,146.1445,146.0615,146.0892,5363.0
2019-02-22 12:15:00,158.38,158.39,158.31,158.33,3648.0,146.0892,146.0984,146.0246,146.0431,3648.0
2019-02-22 12:20:00,158.28,158.28,158.18,158.21,3787.0,145.9969,145.9969,145.9047,145.9324,3787.0
2019-02-22 12:25:00,158.25,158.3,158.19,158.24,4179.0,145.9693,146.0154,145.9139,145.96,4179.0
2019-02-22 12:30:00,158.25,158.32,158.24,158.32,6740.0,145.9693,146.0338,145.96,146.0338,6740.0
2019-02-22 12:35:00,158.28,158.44,158.28,158.44,4272.0,145.9969,146.1445,145.9969,146.1445,4272.0
2019-02-22 12:40:00,158.44,158.47,158.32,158.36,6415.0,146.1445,146.1722,146.0338,146.0707,6415.0
2019-02-22 12:45:00,158.37,158.39,158.33,158.38,3219.0,146.0799,146.0984,146.0431,146.0892,3219.0
2019-02-22 12:50:00,158.36,158.53,158.36,158.53,10452.0,146.0707,146.2275,146.0707,146.2275,10452.0
2019-02-22 12:55:00,158.55,158.55,158.28,158.33,7275.0,146.246,146.246,145.9969,146.0431,7275.0
2019-02-22 13:00:00,158.34,158.4,158.32,158.35,3519.0,146.0523,146.1076,146.0338,146.0615,3519.0
2019-02-22 13:05:00,158.33,158.34,158.19,158.21,2917.0,146.0431,146.0523,145.9139,145.9324,2917.0
2019-02-22 13:10:00,158.21,158.23,157.98,157.98,3717.0,145.9324,145.9508,145.7202,145.7202,3717.0
2019-02-22 13:15:00,157.99,158.16,157.95,158.1,5012.0,145.7294,145.8862,145.6925,145.8309,5012.0
2019-02-22 13:20:00,158.11,158.25,158.09,158.25,2750.0,145.8401,145.9693,145.8217,145.9693,2750.0
2019-02-22 13:25:00,158.23,158.38,158.18,158.38,18253.0,145.9508,146.0892,145.9047,146.0892,18253.0
2019-02-22 13:30:00,158.42,158.47,158.27,158.27,7039.0,146.1261,146.1722,145.9877,145.9877,7039.0
2019-02-22 13:35:00,158.24,158.35,158.22,158.35,3419.0,145.96,146.0615,145.9416,146.0615,3419.0
2019-02-22 13:40:00,158.36,158.36,158.21,158.21,8663.0,146.0707,146.0707,145.9324,145.9324,8663.0
2019-02-22 13:45:00,158.19,158.23,158.17,158.18,5194.0,145.9139,145.9508,145.8955,145.9047,5194.0
2019-02-22 13:50:00,158.21,158.22,158.12,158.21,4947.0,145.9324,145.9416,145.8493,145.9324,4947.0
2019-02-22 13:55:00,158.22,158.24,158.16,158.2,11370.0,145.9416,145.96,145.8862,145.9231,11370.0
2019-02-22 14:00:00,158.2,158.26,158.13,158.22,9720.0,145.9231,145.9785,145.8586,145.9416,9720.0
2019-02-22 14:05:00,158.2,158.23,158.13,158.2,5452.0,145.9231,145.9508,145.8586,145.9231,5452.0
2019-02-22 14:10:00,158.26,158.44,158.25,158.44,5510.0,145.9785,146.1445,145.9693,146.1445,5510.0
2019-02-22 14:15:00,158.5,158.5,158.4,158.43,5425.0,146.1999,146.1999,146.1076,146.1353,5425.0
2019-02-22 14:20:00,158.45,158.5,158.4,158.5,4126.0,146.1537,146.1999,146.1076,146.1999,4126.0
2019-02-22 14:25:00,158.48,158.57,158.47,158.53,4643.0,146.1814,146.2644,146.1722,146.2275,4643.0
2019-02-22 14:30:00,158.58,158.64,158.52,158.52,5688.0,146.2737,146.329,146.2183,146.2183,5688.0
2019-02-22 14:35:00,158.5,158.5,158.24,158.32,7749.0,146.1999,146.1999,145.96,146.0338,7749.0
2019-02-22 14:40:00,158.33,158.33,158.1,158.14,9159.0,146.0431,146.0431,145.8309,145.8678,9159.0
2019-02-22 14:45:00,158.06,158.14,158.02,158.12,8798.0,145.794,145.8678,145.7571,145.8493,8798.0
2019-02-22 14:50:00,158.09,158.14,157.96,158.12,8325.0,145.8217,145.8678,145.7018,145.8493,8325.0
2019-02-22 14:55:00,158.13,158.19,158.06,158.08,9786.0,145.8586,145.9139,145.794,145.8125,9786.0
2019-02-22 15:00:00,158.08,158.34,158.07,158.34,8812.0,145.8125,146.0523,145.8032,146.0523,8812.0
2019-02-22 15:05:00,158.34,158.38,158.27,158.35,5940.0,146.0523,146.0892,145.9877,146.0615,5940.0
2019-02-22 15:10:00,158.36,158.71,158.36,158.71,8247.0,146.0707,146.3936,146.0707,146.3936,8247.0
2019-02-22 15:15:00,158.69,158.74,158.63,158.74,7125.0,146.3751,146.4212,146.3198,146.4212,7125.0
2019-02-22 15:20:00,158.73,158.77,158.51,158.52,13481.0,146.412,146.4489,146.2091,146.2183,13481.0
2019-02-22 15:25:00,158.52,158.78,158.52,158.75,8772.0,146.2183,146.4581,146.2183,146.4305,8772.0
2019-02-22 15:30:00,158.76,158.82,158.69,158.75,20188.0,146.4397,146.495,146.3751,146.4305,20188.0
2019-02-22 15:35:00,158.77,158.77,158.59,158.6,15859.0,146.4489,146.4489,146.2829,146.2921,15859.0
2019-02-22 15:40:00,158.61,158.76,158.6,158.76,27876.0,146.3013,146.4397,146.2921,146.4397,27876.0
2019-02-22 15:45:00,158.78,158.89,158.76,158.82,26657.0,146.4581,146.5596,146.4397,146.495,26657.0
2019-02-22 15:50:00,158.84,158.9,158.76,158.84,29499.0,146.5135,146.5688,146.4397,146.5135,29499.0
2019-02-22 15:55:00,158.85,159.07,158.85,159.03,67580.0,146.5227,146.7256,146.5227,146.6887,67580.0
2019-02-25 09:30:00,159.37,159.37,158.4,158.79,33974.0,147.0023,147.0023,146.1076,146.4674,33974.0
2019-02-25 09:35:00,158.68,159.26,158.6,159.08,31616.0,146.3659,146.9009,146.2921,146.7348,31616.0
2019-02-25 09:40:00,159.08,159.27,158.77,158.78,12401.0,146.7348,146.9101,146.4489,146.4581,12401.0
2019-02-25 09:45:00,158.84,159.04,158.61,158.8,38776.0,146.5135,146.698,146.3013,146.4766,38776.0
2019-02-25 09:50:00,158.78,158.87,158.6,158.75,25831.0,146.4581,146.5411,146.2921,146.4305,25831.0
2019-02-25 09:55:00,158.82,159.07,158.69,159.02,22572.0,146.495,146.7256,146.3751,146.6795,22572.0
2019-02-25 10:00:00,158.92,159.04,158.82,158.91,34949.0,146.5873,146.698,146.495,146.578,34949.0
2019-02-25 10:05:00,158.92,158.96,158.7,158.71,20357.0,146.5873,146.6242,146.3843,146.3936,20357.0
2019-02-25 10:10:00,158.72,158.76,158.53,158.65,16063.0,146.4028,146.4397,146.2275,146.3382,16063.0
2019-02-25 10:15:00,158.7,158.84,158.58,158.76,14583.0,146.3843,146.5135,146.2737,146.4397,14583.0
2019-02-25 10:20:00,158.75,158.81,158.24,158.29,8511.0,146.4305,146.4858,145.96,146.0062,8511.0
2019-02-25 10:25:00,158.29,158.5,158.24,158.35,15018.0,146.0062,146.1999,145.96,146.0615,15018.0
2019-02-25 10:30:00,158.42,158.46,158.35,158.41,2845.0,146.1261,146.163,146.0615,146.1168,2845.0
2019-02-25 10:35:00,158.46,158.52,158.28,158.39,11283.0,146.163,146.2183,145.9969,146.0984,11283.0
2019-02-25 10:40:00,158.4,158.61,158.4,158.61,6600.0,146.1076,146.3013,146.1076,146.3013,6600.0
2019-02-25 10:45:00,158.63,158.8,158.56,158.63,14422.0,146.3198,146.4766,146.2552,146.3198,14422.0
2019-02-25 10:50:00,158.57,158.87,158.56,158.85,28525.0,146.2644,146.5411,146.2552,146.5227,28525.0
2019-02-25 10:55:00,158.85,158.9,158.73,158.73,7062.0,146.5227,146.5688,146.412,146.412,7062.0
2019-02-25 11:00:00,158.74,158.84,158.67,158.8,7982.0,146.4212,146.5135,146.3567,146.4766,7982.0
2019-02-25 11:05:00,158.84,158.85,158.74,158.74,4330.0,146.5135,146.5227,146.4212,146.4212,4330.0
2019-02-25 11:10:00,158.76,158.8,158.72,158.8,3878.0,146.4397,146.4766,146.4028,146.4766,3878.0
2019-02-25 11:15:00,158.75,158.75,158.67,158.67,4790.0,146.4305,146.4305,146.3567,146.3567,4790.0
2019-02-25 11:20:00,158.67,158.71,158.65,158.65,5024.0,146.3567,146.3936,146.3382,146.3382,5024.0
2019-02-25 11:25:00,158.66,158.68,158.54,158.6,9114.0,146.3474,146.3659,146.2368,146.2921,9114.0
2019-02-25 11:30:00,158.59,158.76,158.56,158.76,5774.0,146.2829,146.4397,146.2552,146.4397,5774.0
2019-02-25 11:35:00,158.77,158.82,158.68,158.71,7447.0,146.4489,146.495,146.3659,146.3936,7447.0
2019-02-25 11:40:00,158.7,158.86,158.69,158.78,8438.0,146.3843,146.5319,146.3751,146.4581,8438.0
2019-02-25 11:45:00,158.77,158.84,158.77,158.84,5116.0,146.4489,146.5135,146.4489,146.5135,5116.0
2019-02-25 11:50:00,158.82,158.82,158.68,158.71,4204.0,146.495,146.495,146.3659,146.3936,4204.0
2019-02-25 11:55:00,158.68,158.72,158.64,158.7,5847.0,146.3659,146.4028,146.329,146.3843,5847.0
2019-02-25 12:00:00,158.7,158.76,158.63,158.74,5407.0,146.3843,146.4397,146.3198,146.4212,5407.0
2019-02-25 12:05:00,158.71,158.77,158.71,158.73,3652.0,146.3936,146.4489,146.3936,146.412,3652.0
2019-02-25 12:10:00,158.73,158.77,158.68,158.68,7408.0,146.412,146.4489,146.3659,146.3659,7408.0
2019-02-25 12:15:00,158.69,158.69,158.56,158.65,17247.0,146.3751,146.3751,146.2552,146.3382,17247.0
2019-02-25 12:20:00,158.68,158.7,158.38,158.42,10141.0,146.3659,146.3843,146.0892,146.1261,10141.0
2019-02-25 12:25:00,158.42,158.54,158.39,158.41,9267.0,146.1261,146.2368,146.0984,146.1168,9267.0
2019-02-25 12:30:00,158.41,158.52,158.35,158.46,8345.0,146.1168,146.2183,146.0615,146.163,8345.0
2019-02-25 12:35:00,158.44,158.44,158.34,158.37,7903.0,146.1445,146.1445,146.0523,146.0799,7903.0
2019-02-25 12:40:00,158.39,158.39,158.24,158.25,7850.0,146.0984,146.0984,145.96,145.9693,7850.0
2019-02-25 12:45:00,158.25,158.36,158.11,158.34,14244.0,145.9693,146.0707,145.8401,146.0523,14244.0
2019-02-25 12:50:00,158.32,158.32,158.14,158.16,8863.0,146.0338,146.0338,145.8678,145.8862,8863.0
2019-02-25 12:55:00,158.12,158.12,157.79,157.92,18232.0,145.8493,145.8493,145.545,145.6649,18232.0
2019-02-25 13:00:00,157.93,158.11,157.93,158.07,8084.0,145.6741,145.8401,145.6741,145.8032,8084.0
2019-02-25 13:05:00,158.14,158.25,158.0,158.03,10997.0,145.8678,145.9693,145.7387,145.7663,10997.0
2019-02-25 13:10:00,158.05,158.08,157.92,157.94,5132.0,145.7848,145.8125,145.6649,145.6833,5132.0
2019-02-25 13:15:00,157.96,158.0,157.92,157.97,1400.0,145.7018,145.7387,145.6649,145.711,1400.0
2019-02-25 13:20:00,157.91,157.93,157.82,157.85,2448.0,145.6556,145.6741,145.5726,145.6003,2448.0
2019-02-25 13:25:00,157.84,157.91,157.81,157.85,3941.0,145.5911,145.6556,145.5634,145.6003,3941.0
2019-02-25 13:30:00,157.88,157.88,157.75,157.8,5171.0,145.628,145.628,145.5081,145.5542,5171.0
2019-02-25 13:35:00,157.73,157.77,157.68,157.68,1913.0,145.4896,145.5265,145.4435,145.4435,1913.0
2019-02-25 13:40:00,157.7,157.82,157.7,157.81,4700.0,145.4619,145.5726,145.4619,145.5634,4700.0
2019-02-25 13:45:00,157.77,157.79,157.73,157.79,2834.0,145.5265,145.545,145.4896,145.545,2834.0
2019-02-25 13:50:00,157.8,157.93,157.79,157.82,6515.0,145.5542,145.6741,145.545,145.5726,6515.0
2019-02-25 13:55:00,157.79,157.85,157.72,157.85,66628.0,145.545,145.6003,145.4804,145.6003,66628.0
2019-02-25 14:00:00,157.85,157.92,157.74,157.76,20924.0,145.6003,145.6649,145.4988,145.5173,20924.0
2019-02-25 14:05:00,157.78,157.78,157.47,157.47,35182.0,145.5357,145.5357,145.2498,145.2498,35182.0
2019-02-25 14:10:00,157.47,157.78,157.47,157.67,11960.0,145.2498,145.5357,145.2498,145.4343,11960.0
2019-02-25 14:15:00,157.72,157.73,157.56,157.57,5459.0,145.4804,145.4896,145.3328,145.342,5459.0
2019-02-25 14:20:00,157.52,157.55,157.25,157.55,31904.0,145.2959,145.3236,145.0469,145.3236,31904.0
2019-02-25 14:25:00,157.58,157.58,157.26,157.32,21494.0,145.3513,145.3513,145.0561,145.1114,21494.0
2019-02-25 14:30:00,157.29,157.35,157.18,157.18,9463.0,145.0838,145.1391,144.9823,144.9823,9463.0
2019-02-25 14:35:00,157.2,157.42,157.1,157.42,27752.0,145.0007,145.2037,144.9085,145.2037,27752.0
2019-02-25 14:40:00,157.4,157.52,157.31,157.52,20358.0,145.1852,145.2959,145.1022,145.2959,20358.0
2019-02-25 14:45:00,157.5,157.51,157.36,157.38,14076.0,145.2775,145.2867,145.1483,145.1668,14076.0
2019-02-25 14:50:00,157.37,157.47,157.33,157.47,19578.0,145.1576,145.2498,145.1207,145.2498,19578.0
2019-02-25 14:55:00,157.47,157.63,157.47,157.61,3700.0,145.2498,145.3974,145.2498,145.3789,3700.0
2019-02-25 15:00:00,157.65,157.67,157.34,157.34,18938.0,145.4158,145.4343,145.1299,145.1299,18938.0
2019-02-25 15:05:00,157.34,157.49,157.3,157.4,22621.0,145.1299,145.2682,145.093,145.1852,22621.0
2019-02-25 15:10:00,157.38,157.49,157.37,157.42,7990.0,145.1668,145.2682,145.1576,145.2037,7990.0
2019-02-25 15:15:00,157.4,157.47,157.29,157.29,8603.0,145.1852,145.2498,145.0838,145.0838,8603.0
2019-02-25 15:20:00,157.3,157.3,157.13,157.25,27458.0,145.093,145.093,144.9362,145.0469,27458.0
2019-02-25 15:25:00,157.27,157.33,157.24,157.29,11510.0,145.0653,145.1207,145.0376,145.0838,11510.0
2019-02-25 15:30:00,157.3,157.43,157.24,157.4,24114.0,145.093,145.2129,145.0376,145.1852,24114.0
2019-02-25 15:35:00,157.39,157.48,157.35,157.47,27697.0,145.176,145.259,145.1391,145.2498,27697.0
2019-02-25 15:40:00,157.49,157.58,157.43,157.52,15450.0,145.2682,145.3513,145.2129,145.2959,15450.0
2019-02-25 15:45:00,157.54,157.54,157.31,157.46,41575.0,145.3144,145.3144,145.1022,145.2406,41575.0
2019-02-25 15:50:00,157.48,157.54,157.34,157.43,33904.0,145.259,145.3144,145.1299,145.2129,33904.0
2019-02-25 15:55:00,157.44,157.47,157.05,157.31,100151.0,145.2221,145.2498,144.8624,145.1022,100151.0
2019-02-26 09:30:00,156.86,157.46,156.86,157.44,23035.0,144.6871,145.2406,144.6871,145.2221,23035.0
2019-02-26 09:35:00,157.34,157.71,157.08,157.52,15644.0,145.1299,145.4712,144.8901,145.2959,15644.0
2019-02-26 09:40:00,157.47,158.12,157.4,157.89,8780.0,145.2498,145.8493,145.1852,145.6372,8780.0
2019-02-26 09:45:00,157.79,157.79,157.39,157.63,9163.0,145.545,145.545,145.176,145.3974,9163.0
2019-02-26 09:50:00,157.58,157.68,157.23,157.64,17675.0,145.3513,145.4435,145.0284,145.4066,17675.0
2019-02-26 09:55:00,157.56,157.65,157.42,157.5,10791.0,145.3328,145.4158,145.2037,145.2775,10791.0
2019-02-26 10:00:00,157.5,157.88,157.47,157.84,15786.0,145.2775,145.628,145.2498,145.5911,15786.0
2019-02-26 10:05:00,157.86,157.91,157.73,157.73,11754.0,145.6095,145.6556,145.4896,145.4896,11754.0
2019-02-26 10:10:00,157.75,158.2,157.65,158.12,8589.0,145.5081,145.9231,145.4158,145.8493,8589.0
2019-02-26 10:15:00,158.15,158.2,157.86,158.02,12687.0,145.877,145.9231,145.6095,145.7571,12687.0
2019-02-26 10:20:00,158.06,158.17,158.04,158.09,9668.0,145.794,145.8955,145.7756,145.8217,9668.0
2019-02-26 10:25:00,158.12,158.14,157.85,157.88,12823.0,145.8493,145.8678,145.6003,145.628,12823.0
2019-02-26 10:30:00,157.86,158.01,157.8,157.91,11041.0,145.6095,145.7479,145.5542,145.6556,11041.0
2019-02-26 10:35:00,157.94,157.95,157.8,157.85,18633.0,145.6833,145.6925,145.5542,145.6003,18633.0
2019-02-26 10:40:00,157.87,157.96,157.8,157.81,7112.0,145.6187,145.7018,145.5542,145.5634,7112.0
2019-02-26 10:45:00,157.85,157.92,157.7,157.7,14369.0,145.6003,145.6649,145.4619,145.4619,14369.0
2019-02-26 10:50:00,157.71,157.74,157.51,157.61,14407.0,145.4712,145.4988,145.2867,145.3789,14407.0
2019-02-26 10:55:00,157.63,157.64,157.37,157.38,16462.0,145.3974,145.4066,145.1576,145.1668,16462.0
2019-02-26 11:00:00,157.38,157.66,157.32,157.63,9880.0,145.1668,145.425,145.1114,145.3974,9880.0
2019-02-26 11:05:00,157.59,158.11,157.57,158.01,14258.0,145.3605,145.8401,145.342,145.7479,14258.0
2019-02-26 11:10:00,158.01,158.2,157.87,157.99,14766.0,145.7479,145.9231,145.6187,145.7294,14766.0
2019-02-26 11:15:00,158.04,158.17,158.0,158.0,9943.0,145.7756,145.8955,145.7387,145.7387,9943.0
2019-02-26 11:20:00,158.03,158.03,157.83,157.83,4652.0,145.7663,145.7663,145.5819,145.5819,4652.0
2019-02-26 11:25:00,157.75,157.81,157.52,157.62,13157.0,145.5081,145.5634,145.2959,145.3882,13157.0
2019-02-26 11:30:00,157.66,157.78,157.47,157.47,20505.0,145.425,145.5357,145.2498,145.2498,20505.0
2019-02-26 11:35:00,157.47,157.52,156.97,156.97,18085.0,145.2498,145.2959,144.7886,144.7886,18085.0
2019-02-26 11:40:00,156.98,157.16,156.83,157.11,42667.0,144.7978,144.9638,144.6595,144.9177,42667.0
2019-02-26 11:45:00,157.13,157.27,157.04,157.07,21101.0,144.9362,145.0653,144.8532,144.8808,21101.0
2019-02-26 11:50:00,157.05,157.32,156.88,157.26,39115.0,144.8624,145.1114,144.7056,145.0561,39115.0
2019-02-26 11:55:00,157.27,157.39,157.03,157.1,15427.0,145.0653,145.176,144.8439,144.9085,15427.0
2019-02-26 12:00:00,157.11,157.41,157.1,157.4,24181.0,144.9177,145.1944,144.9085,145.1852,24181.0
2019-02-26 12:05:00,157.38,157.4,157.27,157.27,11474.0,145.1668,145.1852,145.0653,145.0653,11474.0
2019-02-26 12:10:00,157.32,157.35,157.14,157.19,17344.0,145.1114,145.1391,144.9454,144.9915,17344.0
2019-02-26 12:15:00,157.17,157.3,157.14,157.26,9117.0,144.9731,145.093,144.9454,145.0561,9117.0
2019-02-26 12:20:00,157.24,157.24,157.03,157.09,9489.0,145.0376,145.0376,144.8439,144.8993,9489.0
2019-02-26 12:25:00,157.07,157.09,156.8,157.02,30055.0,144.8808,144.8993,144.6318,144.8347,30055.0
2019-02-26 12:30:00,157.0,157.03,156.93,156.98,13033.0,144.8163,144.8439,144.7517,144.7978,13033.0
2019-02-26 12:35:00,156.97,157.0,156.79,156.88,12675.0,144.7886,144.8163,144.6226,144.7056,12675.0
2019-02-26 12:40:00,156.88,156.91,156.74,156.78,24673.0,144.7056,144.7332,144.5764,144.6133,24673.0
2019-02-26 12:45:00,156.8,156.88,156.73,156.74,12621.0,144.6318,144.7056,144.5672,144.5764,12621.0
2019-02-26 12:50:00,156.69,156.74,156.47,156.66,23030.0,144.5303,144.5764,144.3274,144.5026,23030.0
2019-02-26 12:55:00,156.61,156.66,156.54,156.64,14690.0,144.4565,144.5026,144.392,144.4842,14690.0
2019-02-26 13:00:00,156.67,156.72,156.47,156.47,32222.0,144.5119,144.558,144.3274,144.3274,32222.0
2019-02-26 13:05:00,156.45,156.48,156.36,156.45,8086.0,144.3089,144.3366,144.2259,144.3089,8086.0
2019-02-26 13:10:00,156.45,156.45,156.2,156.22,10955.0,144.3089,144.3089,144.0783,144.0968,10955.0
2019-02-26 13:15:00,156.23,156.26,156.05,156.12,11801.0,144.106,144.1337,143.94,144.0046,11801.0
2019-02-26 13:20:00,156.13,156.54,156.13,156.54,33768.0,144.0138,144.392,144.0138,144.392,33768.0
2019-02-26 13:25:00,156.49,156.5,156.34,156.41,9156.0,144.3458,144.3551,144.2075,144.2721,9156.0
2019-02-26 13:30:00,156.45,156.52,156.3,156.44,16048.0,144.3089,144.3735,144.1706,144.2997,16048.0
2019-02-26 13:35:00,156.43,156.46,156.29,156.4,8490.0,144.2905,144.3182,144.1614,144.2628,8490.0
2019-02-26 13:40:00,156.4,156.4,156.3,156.37,7664.0,144.2628,144.2628,144.1706,144.2352,7664.0
2019-02-26 13:45:00,156.37,156.46,156.28,156.28,6478.0,144.2352,144.3182,144.1521,144.1521,6478.0
2019-02-26 13:50:00,156.3,156.33,156.14,156.22,12702.0,144.1706,144.1983,144.023,144.0968,12702.0
2019-02-26 13:55:00,156.21,156.22,155.98,156.04,13491.0,144.0876,144.0968,143.8754,143.9308,13491.0
2019-02-26 14:00:00,156.0,156.08,155.92,156.0,21388.0,143.8939,143.9677,143.8201,143.8939,21388.0
2019-02-26 14:05:00,156.02,156.11,156.0,156.06,14938.0,143.9123,143.9953,143.8939,143.9492,14938.0
2019-02-26 14:10:00,156.06,156.14,156.03,156.06,11084.0,143.9492,144.023,143.9215,143.9492,11084.0
2019-02-26 14:15:00,156.07,156.12,155.95,155.97,9549.0,143.9584,144.0046,143.8477,143.8662,9549.0
2019-02-26 14:20:00,155.98,156.0,155.84,155.97,22670.0,143.8754,143.8939,143.7463,143.8662,22670.0
2019-02-26 14:25:00,155.95,156.17,155.91,156.17,20110.0,143.8477,144.0507,143.8109,144.0507,20110.0
2019-02-26 14:30:00,156.2,156.51,156.17,156.46,19448.0,144.0783,144.3643,144.0507,144.3182,19448.0
2019-02-26 14:35:00,156.46,156.62,156.46,156.54,5561.0,144.3182,144.4658,144.3182,144.392,5561.0
2019-02-26 14:40:00,156.54,156.55,156.35,156.39,8483.0,144.392,144.4012,144.2167,144.2536,8483.0
2019-02-26 14:45:00,156.38,156.41,156.26,156.28,12533.0,144.2444,144.2721,144.1337,144.1521,12533.0
2019-02-26 14:50:00,156.29,156.55,156.21,156.55,36531.0,144.1614,144.4012,144.0876,144.4012,36531.0
2019-02-26 14:55:00,156.56,156.74,156.4,156.7,35273.0,144.4104,144.5764,144.2628,144.5395,35273.0
2019-02-26 15:00:00,156.71,156.73,156.57,156.62,15118.0,144.5488,144.5672,144.4196,144.4658,15118.0
2019-02-26 15:05:00,156.59,156.6,156.34,156.36,16993.0,144.4381,144.4473,144.2075,144.2259,16993.0
2019-02-26 15:10:00,156.37,156.48,156.28,156.46,24190.0,144.2352,144.3366,144.1521,144.3182,24190.0
2019-02-26 15:15:00,156.49,156.59,156.38,156.39,14874.0,144.3458,144.4381,144.2444,144.2536,14874.0
2019-02-26 15:20:00,156.38,156.7,156.24,156.65,30962.0,144.2444,144.5395,144.1152,144.4934,30962.0
2019-02-26 15:25:00,156.65,156.76,156.52,156.55,20127.0,144.4934,144.5949,144.3735,144.4012,20127.0
2019-02-26 15:30:00,156.57,156.7,156.55,156.56,53725.0,144.4196,144.5395,144.4012,144.4104,53725.0
2019-02-26 15:35:00,156.56,156.77,156.54,156.6,30213.0,144.4104,144.6041,144.392,144.4473,30213.0
2019-02-26 15:40:00,156.61,156.72,156.52,156.54,26816.0,144.4565,144.558,144.3735,144.392,26816.0
2019-02-26 15:45:00,156.53,156.61,156.39,156.53,35553.0,144.3827,144.4565,144.2536,144.3827,35553.0
2019-02-26 15:50:00,156.53,156.56,156.27,156.42,30139.0,144.3827,144.4104,144.1429,144.2813,30139.0
2019-02-26 15:55:00,156.42,156.47,156.22,156.44,65661.0,144.2813,144.3274,144.0968,144.2997,65661.0
2019-02-27 09:30:00,155.49,155.52,154.41,154.43,19704.0,143.8161,143.8439,142.8172,142.8357,19704.0
2019-02-27 09:35:00,154.43,154.91,154.37,154.91,9600.0,142.8357,143.2797,142.7802,143.2797,9600.0
2019-02-27 09:40:00,155.09,155.39,155.0,155.2,6894.0,143.4462,143.7236,143.3629,143.5479,6894.0
2019-02-27 09:45:00,155.22,155.85,155.2,155.85,15921.0,143.5664,144.1491,143.5479,144.1491,15921.0
2019-02-27 09:50:00,155.75,155.77,155.32,155.4,9857.0,144.0566,144.0751,143.6589,143.7329,9857.0
2019-02-27 09:55:00,155.42,155.86,155.24,155.64,10742.0,143.7514,144.1584,143.5849,143.9549,10742.0
2019-02-27 10:00:00,155.59,155.84,155.5,155.78,7902.0,143.9086,144.1399,143.8254,144.0844,7902.0
2019-02-27 10:05:00,155.77,155.85,155.67,155.8,12623.0,144.0751,144.1491,143.9826,144.1029,12623.0
2019-02-27 10:10:00,155.8,155.82,155.51,155.6,22769.0,144.1029,144.1214,143.8346,143.9179,22769.0
2019-02-27 10:15:00,155.6,155.73,155.45,155.61,16667.0,143.9179,144.0381,143.7791,143.9271,16667.0
2019-02-27 10:20:00,155.64,155.73,155.53,155.68,7548.0,143.9549,144.0381,143.8531,143.9919,7548.0
2019-02-27 10:25:00,155.72,155.85,155.61,155.67,7498.0,144.0289,144.1491,143.9271,143.9826,7498.0
2019-02-27 10:30:00,155.67,155.7,155.35,155.58,7885.0,143.9826,144.0104,143.6866,143.8994,7885.0
2019-02-27 10:35:00,155.57,155.62,155.44,155.53,6511.0,143.8901,143.9364,143.7699,143.8531,6511.0
2019-02-27 10:40:00,155.52,155.83,155.51,155.83,7500.0,143.8439,144.1306,143.8346,144.1306,7500.0
2019-02-27 10:45:00,155.81,155.81,155.59,155.65,4500.0,144.1121,144.1121,143.9086,143.9641,4500.0
2019-02-27 10:50:00,155.63,155.67,155.34,155.46,7814.0,143.9456,143.9826,143.6774,143.7884,7814.0
2019-02-27 10:55:00,155.47,155.64,155.47,155.52,7169.0,143.7976,143.9549,143.7976,143.8439,7169.0
2019-02-27 11:00:00,155.56,155.76,155.55,155.71,9062.0,143.8809,144.0659,143.8716,144.0196,9062.0
2019-02-27 11:05:00,155.73,155.96,155.66,155.96,5058.0,144.0381,144.2508,143.9734,144.2508,5058.0
2019-02-27 11:10:00,155.98,156.09,155.9,156.09,4750.0,144.2693,144.3711,144.1954,144.3711,4750.0
2019-02-27 11:15:00,156.03,156.24,155.99,156.23,5649.0,144.3156,144.5098,144.2786,144.5006,5649.0
2019-02-27 11:20:00,156.26,156.3,156.2,156.24,6302.0,144.5283,144.5653,144.4728,144.5098,6302.0
2019-02-27 11:25:00,156.31,156.37,156.19,156.25,9725.0,144.5746,144.6301,144.4636,144.5191,9725.0
2019-02-27 11:30:00,156.26,156.36,156.17,156.3,11204.0,144.5283,144.6208,144.4451,144.5653,11204.0
2019-02-27 11:35:00,156.29,156.58,156.29,156.57,15490.0,144.5561,144.8243,144.5561,144.8151,15490.0
2019-02-27 11:40:00,156.54,156.67,156.5,156.54,5135.0,144.7873,144.9075,144.7503,144.7873,5135.0
2019-02-27 11:45:00,156.52,156.52,156.43,156.44,5195.0,144.7688,144.7688,144.6856,144.6948,5195.0
2019-02-27 11:50:00,156.45,156.55,156.4,156.4,4100.0,144.7041,144.7966,144.6578,144.6578,4100.0
2019-02-27 11:55:00,156.41,156.55,156.41,156.43,5156.0,144.6671,144.7966,144.6671,144.6856,5156.0
2019-02-27 12:00:00,156.45,156.58,156.41,156.58,6255.0,144.7041,144.8243,144.6671,144.8243,6255.0
2019-02-27 12:05:00,156.53,156.57,156.49,156.54,3111.0,144.7781,144.8151,144.7411,144.7873,3111.0
2019-02-27 12:10:00,156.56,156.57,156.42,156.48,4231.0,144.8058,144.8151,144.6763,144.7318,4231.0
2019-02-27 12:15:00,156.52,156.58,156.47,156.47,1000.0,144.7688,144.8243,144.7226,144.7226,1000.0
2019-02-27 12:20:00,156.46,156.48,156.44,156.45,2900.0,144.7133,144.7318,144.6948,144.7041,2900.0
2019-02-27 12:25:00,156.47,156.64,156.45,156.59,7458.0,144.7226,144.8798,144.7041,144.8336,7458.0
2019-02-27 12:30:00,156.62,156.71,156.59,156.67,3650.0,144.8613,144.9445,144.8336,144.9075,3650.0
2019-02-27 12:35:00,156.68,156.7,156.64,156.69,2000.0,144.9168,144.9353,144.8798,144.926,2000.0
2019-02-27 12:40:00,156.68,156.72,156.59,156.63,4100.0,144.9168,144.9538,144.8336,144.8705,4100.0
2019-02-27 12:45:00,156.62,156.8,156.62,156.75,6163.0,144.8613,145.0278,144.8613,144.9815,6163.0
2019-02-27 12:50:00,156.72,156.86,156.69,156.7,20103.0,144.9538,145.0833,144.926,144.9353,20103.0
2019-02-27 12:55:00,156.67,156.67,156.45,156.46,4622.0,144.9075,144.9075,144.7041,144.7133,4622.0
2019-02-27 13:00:00,156.43,156.69,156.43,156.67,3400.0,144.6856,144.926,144.6856,144.9075,3400.0
2019-02-27 13:05:00,156.73,156.82,156.73,156.81,3383.0,144.963,145.0463,144.963,145.037,3383.0
2019-02-27 13:10:00,156.82,156.92,156.79,156.87,2669.0,145.0463,145.1388,145.0185,145.0925,2669.0
2019-02-27 13:15:00,156.92,156.96,156.84,156.84,3430.0,145.1388,145.1758,145.0648,145.0648,3430.0
2019-02-27 13:20:00,156.85,156.96,156.85,156.94,2850.0,145.074,145.1758,145.074,145.1573,2850.0
2019-02-27 13:25:00,156.9,156.93,156.84,156.86,1700.0,145.1203,145.148,145.0648,145.0833,1700.0
2019-02-27 13:30:00,156.83,156.87,156.76,156.81,3476.0,145.0555,145.0925,144.9908,145.037,3476.0
2019-02-27 13:35:00,156.8,156.84,156.74,156.8,5328.0,145.0278,145.0648,144.9723,145.0278,5328.0
2019-02-27 13:40:00,156.87,157.0,156.83,156.96,21565.0,145.0925,145.2128,145.0555,145.1758,21565.0
2019-02-27 13:45:00,156.95,157.15,156.91,157.15,5185.0,145.1665,145.3515,145.1295,145.3515,5185.0
2019-02-27 13:50:00,157.12,157.17,157.11,157.17,3504.0,145.3238,145.37,145.3145,145.37,3504.0
2019-02-27 13:55:00,157.17,157.17,156.97,157.03,3500.0,145.37,145.37,145.185,145.2405,3500.0
2019-02-27 14:00:00,156.99,157.05,156.88,157.0,10029.0,145.2035,145.259,145.1018,145.2128,10029.0
2019-02-27 14:05:00,157.07,157.07,156.96,156.96,4124.0,145.2775,145.2775,145.1758,145.1758,4124.0
2019-02-27 14:10:00,156.96,157.17,156.95,157.17,3984.0,145.1758,145.37,145.1665,145.37,3984.0
2019-02-27 14:15:00,157.22,157.31,157.21,157.28,3746.0,145.4163,145.4995,145.407,145.4717,3746.0
2019-02-27 14:20:00,157.26,157.35,157.24,157.27,8158.0,145.4532,145.5365,145.4348,145.4625,8158.0
2019-02-27 14:25:00,157.24,157.26,157.18,157.19,2904.0,145.4348,145.4532,145.3793,145.3885,2904.0
2019-02-27 14:30:00,157.2,157.29,157.19,157.25,7285.0,145.3978,145.481,145.3885,145.444,7285.0
2019-02-27 14:35:00,157.27,157.27,157.22,157.24,2677.0,145.4625,145.4625,145.4163,145.4348,2677.0
2019-02-27 14:40:00,157.23,157.4,157.22,157.38,7171.0,145.4255,145.5827,145.4163,145.5642,7171.0
2019-02-27 14:45:00,157.4,157.45,157.33,157.37,6477.0,145.5827,145.629,145.518,145.555,6477.0
2019-02-27 14:50:00,157.34,157.38,157.23,157.23,9715.0,145.5272,145.5642,145.4255,145.4255,9715.0
2019-02-27 14:55:00,157.25,157.31,157.21,157.27,14151.0,145.444,145.4995,145.407,145.4625,14151.0
2019-02-27 15:00:00,157.24,157.27,157.15,157.15,9499.0,145.4348,145.4625,145.3515,145.3515,9499.0
2019-02-27 15:05:00,157.15,157.23,157.12,157.21,11644.0,145.3515,145.4255,145.3238,145.407,11644.0
2019-02-27 15:10:00,157.22,157.31,157.17,157.25,9256.0,145.4163,145.4995,145.37,145.444,9256.0
2019-02-27 15:15:00,157.23,157.31,157.21,157.22,5816.0,145.4255,145.4995,145.407,145.4163,5816.0
2019-02-27 15:20:00,157.2,157.2,157.07,157.11,6589.0,145.3978,145.3978,145.2775,145.3145,6589.0
2019-02-27 15:25:00,157.12,157.18,157.04,157.04,6365.0,145.3238,145.3793,145.2498,145.2498,6365.0
2019-02-27 15:30:00,157.01,157.05,156.98,156.99,10720.0,145.222,145.259,145.1943,145.2035,10720.0
2019-02-27 15:35:00,156.98,156.98,156.88,156.96,10850.0,145.1943,145.1943,145.1018,145.1758,10850.0
2019-02-27 15:40:00,156.95,156.99,156.88,156.9,11048.0,145.1665,145.2035,145.1018,145.1203,11048.0
2019-02-27 15:45:00,156.91,157.13,156.88,157.11,22156.0,145.1295,145.333,145.1018,145.3145,22156.0
2019-02-27 15:50:00,157.13,157.16,156.95,157.06,30698.0,145.333,145.3608,145.1665,145.2683,30698.0
2019-02-27 15:55:00,157.08,157.23,156.91,157.05,69736.0,145.2868,145.4255,145.1295,145.259,69736.0
2019-02-28 09:30:00,157.09,157.44,156.8,157.09,20940.0,145.296,145.6197,145.0278,145.296,20940.0
2019-02-28 09:35:00,157.12,157.55,157.03,157.55,4838.0,145.3238,145.7215,145.2405,145.7215,4838.0
2019-02-28 09:40:00,157.47,157.59,157.15,157.37,7303.0,145.6475,145.7585,145.3515,145.555,7303.0
2019-02-28 09:45:00,157.43,157.64,157.16,157.16,16190.0,145.6105,145.8047,145.3608,145.3608,16190.0
2019-02-28 09:50:00,157.09,157.1,156.81,156.83,4663.0,145.296,145.3053,145.037,145.0555,4663.0
2019-02-28 09:55:00,156.88,156.88,156.55,156.69,5371.0,145.1018,145.1018,144.7966,144.926,5371.0
2019-02-28 10:00:00,156.65,156.96,156.61,156.63,10841.0,144.889,145.1758,144.852,144.8705,10841.0
2019-02-28 10:05:00,156.62,156.62,156.09,156.42,20970.0,144.8613,144.8613,144.3711,144.6763,20970.0
2019-02-28 10:10:00,156.44,156.67,156.41,156.62,12416.0,144.6948,144.9075,144.6671,144.8613,12416.0
2019-02-28 10:15:00,156.61,156.95,156.57,156.89,4912.0,144.852,145.1665,144.8151,145.111,4912.0
2019-02-28 10:20:00,156.91,157.29,156.87,157.28,9193.0,145.1295,145.481,145.0925,145.4717,9193.0
2019-02-28 10:25:00,157.28,157.49,157.21,157.48,5605.0,145.4717,145.666,145.407,145.6567,5605.0
2019-02-28 10:30:00,157.52,157.59,157.25,157.25,8107.0,145.6937,145.7585,145.444,145.444,8107.0
2019-02-28 10:35:00,157.27,157.33,157.15,157.18,13573.0,145.4625,145.518,145.3515,145.3793,13573.0
2019-02-28 10:40:00,157.2,157.35,157.11,157.35,5950.0,145.3978,145.5365,145.3145,145.5365,5950.0
2019-02-28 10:45:00,157.39,157.48,157.31,157.47,3674.0,145.5735,145.6567,145.4995,145.6475,3674.0
2019-02-28 10:50:00,157.43,157.48,157.28,157.43,13571.0,145.6105,145.6567,145.4717,145.6105,13571.0
2019-02-28 10:55:00,157.46,157.55,157.42,157.45,14243.0,145.6382,145.7215,145.6012,145.629,14243.0
2019-02-28 11:00:00,157.46,157.84,157.45,157.72,18781.0,145.6382,145.9897,145.629,145.8787,18781.0
2019-02-28 11:05:00,157.78,157.83,157.69,157.77,7396.0,145.9342,145.9805,145.851,145.925,7396.0
2019-02-28 11:10:00,157.78,157.9,157.76,157.9,6091.0,145.9342,146.0452,145.9157,146.0452,6091.0
2019-02-28 11:15:00,157.87,157.98,157.82,157.96,4472.0,146.0175,146.1192,145.9712,146.1007,4472.0
2019-02-28 11:20:00,157.95,158.07,157.9,157.96,5773.0,146.0914,146.2024,146.0452,146.1007,5773.0
2019-02-28 11:25:00,157.96,158.02,157.92,157.97,5005.0,146.1007,146.1562,146.0637,146.1099,5005.0
2019-02-28 11:30:00,157.98,158.17,157.98,158.17,3642.0,146.1192,146.2949,146.1192,146.2949,3642.0
2019-02-28 11:35:00,158.21,158.4,158.14,158.4,11442.0,146.3319,146.5077,146.2672,146.5077,11442.0
2019-02-28 11:40:00,158.4,158.46,158.34,158.43,11548.0,146.5077,146.5632,146.4522,146.5354,11548.0
2019-02-28 11:45:00,158.42,158.45,158.31,158.42,8148.0,146.5262,146.5539,146.4244,146.5262,8148.0
2019-02-28 11:50:00,158.43,158.61,158.42,158.61,8965.0,146.5354,146.7019,146.5262,146.7019,8965.0
2019-02-28 11:55:00,158.64,158.76,158.49,158.49,7450.0,146.7296,146.8406,146.5909,146.5909,7450.0
2019-02-28 12:00:00,158.49,158.53,158.32,158.32,17149.0,146.5909,146.6279,146.4337,146.4337,17149.0
2019-02-28 12:05:00,158.32,158.32,158.15,158.18,8931.0,146.4337,146.4337,146.2764,146.3042,8931.0
2019-02-28 12:10:00,158.2,158.24,158.15,158.24,1650.0,146.3227,146.3597,146.2764,146.3597,1650.0
2019-02-28 12:15:00,158.25,158.25,158.03,158.05,7200.0,146.3689,146.3689,146.1654,146.1839,7200.0
2019-02-28 12:20:00,157.96,158.06,157.91,158.03,5186.0,146.1007,146.1932,146.0544,146.1654,5186.0
2019-02-28 12:25:00,158.08,158.08,157.99,158.0,5405.0,146.2117,146.2117,146.1284,146.1377,5405.0
2019-02-28 12:30:00,158.0,158.03,157.99,158.0,2922.0,146.1377,146.1654,146.1284,146.1377,2922.0
2019-02-28 12:35:00,157.98,158.01,157.92,157.94,4818.0,146.1192,146.1469,146.0637,146.0822,4818.0
2019-02-28 12:40:00,157.93,157.98,157.81,157.82,3103.0,146.0729,146.1192,145.962,145.9712,3103.0
2019-02-28 12:45:00,157.83,157.9,157.81,157.84,4776.0,145.9805,146.0452,145.962,145.9897,4776.0
2019-02-28 12:50:00,157.8,157.84,157.71,157.72,9300.0,145.9527,145.9897,145.8695,145.8787,9300.0
2019-02-28 12:55:00,157.72,157.83,157.72,157.77,8771.0,145.8787,145.9805,145.8787,145.925,8771.0
2019-02-28 13:00:00,157.77,157.78,157.71,157.71,4176.0,145.925,145.9342,145.8695,145.8695,4176.0
2019-02-28 13:05:00,157.71,157.75,157.65,157.65,2609.0,145.8695,145.9065,145.814,145.814,2609.0
2019-02-28 13:10:00,157.65,157.66,157.62,157.63,3738.0,145.814,145.8232,145.7862,145.7955,3738.0
2019-02-28 13:15:00,157.66,157.69,157.63,157.69,4400.0,145.8232,145.851,145.7955,145.851,4400.0
2019-02-28 13:20:00,157.73,157.76,157.71,157.71,2747.0,145.888,145.9157,145.8695,145.8695,2747.0
2019-02-28 13:25:00,157.74,157.85,157.74,157.8,3775.0,145.8972,145.999,145.8972,145.9527,3775.0
2019-02-28 13:30:00,157.79,157.85,157.79,157.84,2894.0,145.9435,145.999,145.9435,145.9897,2894.0
2019-02-28 13:35:00,157.83,157.9,157.82,157.87,3108.0,145.9805,146.0452,145.9712,146.0175,3108.0
2019-02-28 13:40:00,157.9,157.94,157.87,157.9,2882.0,146.0452,146.0822,146.0175,146.0452,2882.0
2019-02-28 13:45:00,157.97,158.02,157.92,157.94,4370.0,146.1099,146.1562,146.0637,146.0822,4370.0
2019-02-28 13:50:00,157.97,157.99,157.8,157.8,6816.0,146.1099,146.1284,145.9527,145.9527,6816.0
2019-02-28 13:55:00,157.81,157.82,157.7,157.73,3400.0,145.962,145.9712,145.8602,145.888,3400.0
2019-02-28 14:00:00,157.71,157.77,157.66,157.7,5472.0,145.8695,145.925,145.8232,145.8602,5472.0
2019-02-28 14:05:00,157.72,157.78,157.72,157.78,1771.0,145.8787,145.9342,145.8787,145.9342,1771.0
2019-02-28 14:10:00,157.78,157.78,157.61,157.63,5909.0,145.9342,145.9342,145.777,145.7955,5909.0
2019-02-28 14:15:00,157.62,157.7,157.62,157.65,2676.0,145.7862,145.8602,145.7862,145.814,2676.0
2019-02-28 14:20:00,157.68,157.78,157.68,157.78,1652.0,145.8417,145.9342,145.8417,145.9342,1652.0
2019-02-28 14:25:00,157.78,157.84,157.78,157.84,1470.0,145.9342,145.9897,145.9342,145.9897,1470.0
2019-02-28 14:30:00,157.81,157.84,157.56,157.56,15186.0,145.962,145.9897,145.7307,145.7307,15186.0
2019-02-28 14:35:00,157.54,157.58,157.26,157.41,8477.0,145.7122,145.7492,145.4532,145.592,8477.0
2019-02-28 14:40:00,157.46,157.51,157.4,157.41,4001.0,145.6382,145.6845,145.5827,145.592,4001.0
2019-02-28 14:45:00,157.44,157.45,157.4,157.41,3053.0,145.6197,145.629,145.5827,145.592,3053.0
2019-02-28 14:50:00,157.42,157.45,157.22,157.28,5670.0,145.6012,145.629,145.4163,145.4717,5670.0
2019-02-28 14:55:00,157.26,157.41,157.24,157.39,5611.0,145.4532,145.592,145.4348,145.5735,5611.0
2019-02-28 15:00:00,157.37,157.46,157.37,157.42,5100.0,145.555,145.6382,145.555,145.6012,5100.0
2019-02-28 15:05:00,157.43,157.46,157.35,157.35,7309.0,145.6105,145.6382,145.5365,145.5365,7309.0
2019-02-28 15:10:00,157.34,157.41,157.33,157.39,4140.0,145.5272,145.592,145.518,145.5735,4140.0
2019-02-28 15:15:00,157.38,157.47,157.34,157.46,3478.0,145.5642,145.6475,145.5272,145.6382,3478.0
2019-02-28 15:20:00,157.43,157.55,157.42,157.42,8498.0,145.6105,145.7215,145.6012,145.6012,8498.0
2019-02-28 15:25:00,157.45,157.51,157.44,157.48,7373.0,145.629,145.6845,145.6197,145.6567,7373.0
2019-02-28 15:30:00,157.47,157.6,157.46,157.59,7392.0,145.6475,145.7677,145.6382,145.7585,7392.0
2019-02-28 15:35:00,157.61,157.61,157.46,157.49,9837.0,145.777,145.777,145.6382,145.666,9837.0
2019-02-28 15:40:00,157.49,157.49,157.35,157.35,10047.0,145.666,145.666,145.5365,145.5365,10047.0
2019-02-28 15:45:00,157.34,157.34,157.08,157.19,23350.0,145.5272,145.5272,145.2868,145.3885,23350.0
2019-02-28 15:50:00,157.21,157.28,157.15,157.22,17114.0,145.407,145.4717,145.3515,145.4163,17114.0
2019-02-28 15:55:00,157.21,157.21,156.88,156.95,82232.0,145.407,145.407,145.1018,145.1665,82232.0
2019-03-01 09:30:00,158.22,158.99,158.05,158.68,50983.0,146.3412,147.0534,146.1839,146.7666,50983.0
2019-03-01 09:35:00,158.7,159.21,158.51,159.1,47489.0,146.7851,147.2568,146.6094,147.1551,47489.0
2019-03-01 09:40:00,159.13,159.2,158.54,158.69,30136.0,147.1829,147.2476,146.6371,146.7759,30136.0
2019-03-01 09:45:00,158.71,158.89,158.64,158.69,32504.0,146.7944,146.9609,146.7296,146.7759,32504.0
2019-03-01 09:50:00,158.69,158.89,158.54,158.79,21145.0,146.7759,146.9609,146.6371,146.8684,21145.0
2019-03-01 09:55:00,158.78,158.8,158.0,158.0,21497.0,146.8591,146.8776,146.1377,146.1377,21497.0
2019-03-01 10:00:00,157.9,158.16,157.82,157.86,6892.0,146.0452,146.2857,145.9712,146.0082,6892.0
2019-03-01 10:05:00,157.82,157.93,157.73,157.77,15489.0,145.9712,146.0729,145.888,145.925,15489.0
2019-03-01 10:10:00,157.76,157.76,157.16,157.22,7682.0,145.9157,145.9157,145.3608,145.4163,7682.0
2019-03-01 10:15:00,157.0,157.29,156.96,157.09,10994.0,145.2128,145.481,145.1758,145.296,10994.0
2019-03-01 10:20:00,157.09,157.28,156.72,156.78,5810.0,145.296,145.4717,144.9538,145.0093,5810.0
2019-03-01 10:25:00,156.75,157.06,156.73,157.03,5106.0,144.9815,145.2683,144.963,145.2405,5106.0
2019-03-01 10:30:00,157.02,157.07,156.77,156.96,22845.0,145.2313,145.2775,145.0,145.1758,22845.0
2019-03-01 10:35:00,157.04,157.33,156.85,156.85,9603.0,145.2498,145.518,145.074,145.074,9603.0
2019-03-01 10:40:00,156.92,156.93,156.78,156.88,5187.0,145.1388,145.148,145.0093,145.1018,5187.0
2019-03-01 10:45:00,156.89,156.89,156.5,156.5,8601.0,145.111,145.111,144.7503,144.7503,8601.0
2019-03-01 10:50:00,156.46,156.73,156.36,156.64,11004.0,144.7133,144.963,144.6208,144.8798,11004.0
2019-03-01 10:55:00,156.68,156.75,156.28,156.29,21772.0,144.9168,144.9815,144.5468,144.5561,21772.0
2019-03-01 11:00:00,156.31,156.58,156.31,156.46,11910.0,144.5746,144.8243,144.5746,144.7133,11910.0
2019-03-01 11:05:00,156.48,156.64,156.42,156.58,5675.0,144.7318,144.8798,144.6763,144.8243,5675.0
2019-03-01 11:10:00,156.56,156.61,156.39,156.56,5022.0,144.8058,144.852,144.6486,144.8058,5022.0
2019-03-01 11:15:00,156.53,156.58,156.44,156.54,5926.0,144.7781,144.8243,144.6948,144.7873,5926.0
2019-03-01 11:20:00,156.53,156.55,156.34,156.42,6700.0,144.7781,144.7966,144.6023,144.6763,6700.0
2019-03-01 11:25:00,156.42,156.42,156.11,156.18,10567.0,144.6763,144.6763,144.3896,144.4543,10567.0
2019-03-01 11:30:00,156.21,156.27,156.09,156.21,6140.0,144.4821,144.5376,144.3711,144.4821,6140.0
2019-03-01 11:35:00,156.25,156.34,156.21,156.25,5495.0,144.5191,144.6023,144.4821,144.5191,5495.0
2019-03-01 11:40:00,156.22,156.27,156.18,156.24,6300.0,144.4913,144.5376,144.4543,144.5098,6300.0
2019-03-01 11:45:00,156.25,156.31,156.18,156.22,7720.0,144.5191,144.5746,144.4543,144.4913,7720.0
2019-03-01 11:50:00,156.18,156.28,156.1,156.19,7694.0,144.4543,144.5468,144.3803,144.4636,7694.0
2019-03-01 11:55:00,156.2,156.32,156.15,156.3,3314.0,144.4728,144.5838,144.4266,144.5653,3314.0
2019-03-01 12:00:00,156.28,156.3,156.22,156.25,2004.0,144.5468,144.5653,144.4913,144.5191,2004.0
2019-03-01 12:05:00,156.3,156.47,156.3,156.44,3550.0,144.5653,144.7226,144.5653,144.6948,3550.0
2019-03-01 12:10:00,156.46,156.61,156.46,156.47,19410.0,144.7133,144.852,144.7133,144.7226,19410.0
2019-03-01 12:15:00,156.47,156.5,156.26,156.38,19924.0,144.7226,144.7503,144.5283,144.6393,19924.0
2019-03-01 12:20:00,156.37,156.45,156.35,156.45,3701.0,144.6301,144.7041,144.6116,144.7041,3701.0
2019-03-01 12:25:00,156.48,156.55,156.44,156.47,2819.0,144.7318,144.7966,144.6948,144.7226,2819.0
2019-03-01 12:30:00,156.5,156.56,156.5,156.51,4776.0,144.7503,144.8058,144.7503,144.7596,4776.0
2019-03-01 12:35:00,156.56,156.61,156.52,156.52,1800.0,144.8058,144.852,144.7688,144.7688,1800.0
2019-03-01 12:40:00,156.46,156.52,156.42,156.5,3351.0,144.7133,144.7688,144.6763,144.7503,3351.0
2019-03-01 12:45:00,156.48,156.5,156.44,156.49,1948.0,144.7318,144.7503,144.6948,144.7411,1948.0
2019-03-01 12:50:00,156.52,156.55,156.45,156.46,7597.0,144.7688,144.7966,144.7041,144.7133,7597.0
2019-03-01 12:55:00,156.48,156.55,156.44,156.52,2735.0,144.7318,144.7966,144.6948,144.7688,2735.0
2019-03-01 13:00:00,156.56,156.56,156.42,156.46,4035.0,144.8058,144.8058,144.6763,144.7133,4035.0
2019-03-01 13:05:00,156.46,156.5,156.36,156.37,4347.0,144.7133,144.7503,144.6208,144.6301,4347.0
2019-03-01 13:10:00,156.35,156.49,156.35,156.45,2319.0,144.6116,144.7411,144.6116,144.7041,2319.0
2019-03-01 13:15:00,156.45,156.46,156.4,156.46,2629.0,144.7041,144.7133,144.6578,144.7133,2629.0
2019-03-01 13:20:00,156.46,156.71,156.46,156.71,2357.0,144.7133,144.9445,144.7133,144.9445,2357.0
2019-03-01 13:25:00,156.69,156.75,156.68,156.72,2432.0,144.926,144.9815,144.9168,144.9538,2432.0
2019-03-01 13:30:00,156.69,156.69,156.62,156.67,2983.0,144.926,144.926,144.8613,144.9075,2983.0
2019-03-01 13:35:00,156.67,156.69,156.6,156.6,4631.0,144.9075,144.926,144.8428,144.8428,4631.0
2019-03-01 13:40:00,156.56,156.63,156.54,156.63,16408.0,144.8058,144.8705,144.7873,144.8705,16408.0
2019-03-01 13:45:00,156.58,156.69,156.53,156.63,5080.0,144.8243,144.926,144.7781,144.8705,5080.0
2019-03-01 13:50:00,156.63,156.68,156.59,156.65,2360.0,144.8705,144.9168,144.8336,144.889,2360.0
2019-03-01 13:55:00,156.65,156.69,156.59,156.63,3442.0,144.889,144.926,144.8336,144.8705,3442.0
2019-03-01 14:00:00,156.65,156.76,156.62,156.68,4918.0,144.889,144.9908,144.8613,144.9168,4918.0
2019-03-01 14:05:00,156.68,156.93,156.67,156.93,7205.0,144.9168,145.148,144.9075,145.148,7205.0
2019-03-01 14:10:00,156.92,156.99,156.88,156.99,4205.0,145.1388,145.2035,145.1018,145.2035,4205.0
2019-03-01 14:15:00,156.99,156.99,156.88,156.9,10384.0,145.2035,145.2035,145.1018,145.1203,10384.0
2019-03-01 14:20:00,156.89,157.08,156.89,157.06,7248.0,145.111,145.2868,145.111,145.2683,7248.0
2019-03-01 14:25:00,157.07,157.14,157.05,157.1,5320.0,145.2775,145.3423,145.259,145.3053,5320.0
2019-03-01 14:30:00,157.13,157.24,157.12,157.21,10950.0,145.333,145.4348,145.3238,145.407,10950.0
2019-03-01 14:35:00,157.2,157.25,156.98,157.07,8367.0,145.3978,145.444,145.1943,145.2775,8367.0
2019-03-01 14:40:00,157.09,157.18,157.04,157.07,5357.0,145.296,145.3793,145.2498,145.2775,5357.0
2019-03-01 14:45:00,157.12,157.12,156.93,156.99,2700.0,145.3238,145.3238,145.148,145.2035,2700.0
2019-03-01 14:50:00,156.99,157.06,156.83,157.0,4631.0,145.2035,145.2683,145.0555,145.2128,4631.0
2019-03-01 14:55:00,156.94,157.04,156.94,157.04,4027.0,145.1573,145.2498,145.1573,145.2498,4027.0
2019-03-01 15:00:00,157.04,157.08,156.96,156.97,4174.0,145.2498,145.2868,145.1758,145.185,4174.0
2019-03-01 15:05:00,156.99,157.19,156.99,157.09,5100.0,145.2035,145.3885,145.2035,145.296,5100.0
2019-03-01 15:10:00,157.06,157.06,156.91,157.0,5920.0,145.2683,145.2683,145.1295,145.2128,5920.0
2019-03-01 15:15:00,156.99,157.02,156.95,156.97,3202.0,145.2035,145.2313,145.1665,145.185,3202.0
2019-03-01 15:20:00,156.97,156.97,156.73,156.76,6992.0,145.185,145.185,144.963,144.9908,6992.0
2019-03-01 15:25:00,156.76,156.78,156.53,156.59,14534.0,144.9908,145.0093,144.7781,144.8336,14534.0
2019-03-01 15:30:00,156.61,156.86,156.59,156.85,17326.0,144.852,145.0833,144.8336,145.074,17326.0
2019-03-01 15:35:00,156.85,157.03,156.85,157.02,7931.0,145.074,145.2405,145.074,145.2313,7931.0
2019-03-01 15:40:00,157.02,157.02,156.94,156.98,16471.0,145.2313,145.2313,145.1573,145.1943,16471.0
2019-03-01 15:45:00,157.02,157.11,156.95,156.99,16929.0,145.2313,145.3145,145.1665,145.2035,16929.0
2019-03-01 15:50:00,157.02,157.02,156.88,156.9,13911.0,145.2313,145.2313,145.1018,145.1203,13911.0
2019-03-01 15:55:00,156.9,156.97,156.77,156.93,49468.0,145.1203,145.185,145.0,145.148,49468.0
2019-03-04 09:30:00,157.77,158.56,157.34,157.46,38827.0,145.925,146.6556,145.5272,145.6382,38827.0
2019-03-04 09:35:00,157.32,157.73,156.81,157.73,22868.0,145.5087,145.888,145.037,145.888,22868.0
2019-03-04 09:40:00,157.89,157.93,156.9,156.9,24821.0,146.0359,146.0729,145.1203,145.1203,24821.0
2019-03-04 09:45:00,157.0,157.62,156.53,157.19,24745.0,145.2128,145.7862,144.7781,145.3885,24745.0
2019-03-04 09:50:00,157.23,157.4,157.13,157.17,7160.0,145.4255,145.5827,145.333,145.37,7160.0
2019-03-04 09:55:00,157.17,157.58,157.12,157.45,14455.0,145.37,145.7492,145.3238,145.629,14455.0
2019-03-04 10:00:00,157.43,157.62,157.38,157.53,16944.0,145.6105,145.7862,145.5642,145.703,16944.0
2019-03-04 10:05:00,157.55,157.74,157.53,157.62,14436.0,145.7215,145.8972,145.703,145.7862,14436.0
2019-03-04 10:10:00,157.59,157.73,157.53,157.65,25236.0,145.7585,145.888,145.703,145.814,25236.0
2019-03-04 10:15:00,157.61,157.78,157.59,157.75,8036.0,145.777,145.9342,145.7585,145.9065,8036.0
2019-03-04 10:20:00,157.78,157.86,157.71,157.78,8711.0,145.9342,146.0082,145.8695,145.9342,8711.0
2019-03-04 10:25:00,157.82,157.89,157.75,157.83,7769.0,145.9712,146.0359,145.9065,145.9805,7769.0
2019-03-04 10:30:00,157.85,157.94,157.69,157.69,14149.0,145.999,146.0822,145.851,145.851,14149.0
2019-03-04 10:35:00,157.61,157.62,157.47,157.51,6300.0,145.777,145.7862,145.6475,145.6845,6300.0
2019-03-04 10:40:00,157.48,157.59,157.4,157.59,11105.0,145.6567,145.7585,145.5827,145.7585,11105.0
2019-03-04 10:45:00,157.53,157.84,157.53,157.73,8000.0,145.703,145.9897,145.703,145.888,8000.0
2019-03-04 10:50:00,157.71,157.71,157.44,157.53,8212.0,145.8695,145.8695,145.6197,145.703,8212.0
2019-03-04 10:55:00,157.48,157.52,157.1,157.23,18029.0,145.6567,145.6937,145.3053,145.4255,18029.0
2019-03-04 11:00:00,157.29,157.29,156.86,156.9,17817.0,145.481,145.481,145.0833,145.1203,17817.0
2019-03-04 11:05:00,156.97,157.05,156.51,156.57,21064.0,145.185,145.259,144.7596,144.8151,21064.0
2019-03-04 11:10:00,156.6,156.83,156.54,156.7,7708.0,144.8428,145.0555,144.7873,144.9353,7708.0
2019-03-04 11:15:00,156.6,156.92,156.53,156.9,13444.0,144.8428,145.1388,144.7781,145.1203,13444.0
2019-03-04 11:20:00,156.93,156.97,156.38,156.38,6086.0,145.148,145.185,144.6393,144.6393,6086.0
2019-03-04 11:25:00,156.43,156.51,156.25,156.43,10718.0,144.6856,144.7596,144.5191,144.6856,10718.0
2019-03-04 11:30:00,156.37,156.41,155.93,155.97,8805.0,144.6301,144.6671,144.2231,144.2601,8805.0
2019-03-04 11:35:00,156.02,156.08,155.9,155.9,9419.0,144.3063,144.3618,144.1954,144.1954,9419.0
2019-03-04 11:40:00,155.92,155.94,155.36,155.39,11454.0,144.2139,144.2324,143.6959,143.7236,11454.0
2019-03-04 11:45:00,155.37,155.54,155.02,155.15,14454.0,143.7051,143.8624,143.3814,143.5017,14454.0
2019-03-04 11:50:00,155.13,155.26,154.8,155.04,29109.0,143.4832,143.6034,143.1779,143.3999,29109.0
2019-03-04 11:55:00,154.98,154.98,154.61,154.79,14107.0,143.3444,143.3444,143.0022,143.1687,14107.0
2019-03-04 12:00:00,154.79,155.15,154.79,155.01,10774.0,143.1687,143.5017,143.1687,143.3722,10774.0
2019-03-04 12:05:00,155.07,155.21,155.01,155.11,11063.0,143.4277,143.5572,143.3722,143.4647,11063.0
2019-03-04 12:10:00,155.08,155.08,154.8,154.8,24952.0,143.4369,143.4369,143.1779,143.1779,24952.0
2019-03-04 12:15:00,154.83,154.92,154.56,154.7,29831.0,143.2057,143.2889,142.956,143.0854,29831.0
2019-03-04 12:20:00,154.69,154.93,154.49,154.53,24410.0,143.0762,143.2982,142.8912,142.9282,24410.0
2019-03-04 12:25:00,154.62,154.73,154.49,154.71,10667.0,143.0115,143.1132,142.8912,143.0947,10667.0
2019-03-04 12:30:00,154.71,154.75,154.56,154.59,16103.0,143.0947,143.1317,142.956,142.9837,16103.0
2019-03-04 12:35:00,154.62,154.71,154.54,154.65,9190.0,143.0115,143.0947,142.9375,143.0392,9190.0
2019-03-04 12:40:00,154.58,154.6,154.48,154.55,6986.0,142.9745,142.993,142.882,142.9467,6986.0
2019-03-04 12:45:00,154.42,154.57,154.4,154.42,16411.0,142.8265,142.9652,142.808,142.8265,16411.0
2019-03-04 12:50:00,154.38,154.66,154.38,154.59,13634.0,142.7895,143.0485,142.7895,142.9837,13634.0
2019-03-04 12:55:00,154.56,154.82,154.47,154.8,14576.0,142.956,143.1964,142.8727,143.1779,14576.0
2019-03-04 13:00:00,154.78,154.89,154.71,154.88,12318.0,143.1594,143.2612,143.0947,143.2519,12318.0
2019-03-04 13:05:00,154.84,154.91,154.74,154.82,9101.0,143.2149,143.2797,143.1224,143.1964,9101.0
2019-03-04 13:10:00,154.75,154.91,154.71,154.84,12934.0,143.1317,143.2797,143.0947,143.2149,12934.0
2019-03-04 13:15:00,154.87,154.94,154.78,154.86,8229.0,143.2427,143.3074,143.1594,143.2334,8229.0
2019-03-04 13:20:00,154.88,155.08,154.88,155.05,10119.0,143.2519,143.4369,143.2519,143.4092,10119.0
2019-03-04 13:25:00,155.05,155.16,155.04,155.16,7176.0,143.4092,143.5109,143.3999,143.5109,7176.0
2019-03-04 13:30:00,155.15,155.51,155.14,155.43,13138.0,143.5017,143.8346,143.4924,143.7606,13138.0
2019-03-04 13:35:00,155.4,155.57,155.4,155.56,20399.0,143.7329,143.8901,143.7329,143.8809,20399.0
2019-03-04 13:40:00,155.55,155.84,155.54,155.84,5749.0,143.8716,144.1399,143.8624,144.1399,5749.0
2019-03-04 13:45:00,155.8,155.87,155.7,155.86,7704.0,144.1029,144.1676,144.0104,144.1584,7704.0
2019-03-04 13:50:00,155.86,155.86,155.72,155.84,6429.0,144.1584,144.1584,144.0289,144.1399,6429.0
2019-03-04 13:55:00,155.84,155.99,155.83,155.95,4724.0,144.1399,144.2786,144.1306,144.2416,4724.0
2019-03-04 14:00:00,155.98,155.98,155.86,155.92,4694.0,144.2693,144.2693,144.1584,144.2139,4694.0
2019-03-04 14:05:00,155.93,156.01,155.9,156.0,11679.0,144.2231,144.2971,144.1954,144.2878,11679.0
2019-03-04 14:10:00,155.97,156.02,155.92,156.0,12839.0,144.2601,144.3063,144.2139,144.2878,12839.0
2019-03-04 14:15:00,155.97,156.03,155.87,155.91,9106.0,144.2601,144.3156,144.1676,144.2046,9106.0
2019-03-04 14:20:00,155.91,156.01,155.89,156.0,7220.0,144.2046,144.2971,144.1861,144.2878,7220.0
2019-03-04 14:25:00,156.01,156.1,155.98,156.05,23463.0,144.2971,144.3803,144.2693,144.3341,23463.0
2019-03-04 14:30:00,156.05,156.05,155.9,155.91,6844.0,144.3341,144.3341,144.1954,144.2046,6844.0
2019-03-04 14:35:00,155.92,156.0,155.89,155.91,6533.0,144.2139,144.2878,144.1861,144.2046,6533.0
2019-03-04 14:40:00,155.91,156.05,155.9,156.01,8812.0,144.2046,144.3341,144.1954,144.2971,8812.0
2019-03-04 14:45:00,155.97,156.01,155.96,155.99,7147.0,144.2601,144.2971,144.2508,144.2786,7147.0
2019-03-04 14:50:00,156.01,156.27,155.96,156.23,19132.0,144.2971,144.5376,144.2508,144.5006,19132.0
2019-03-04 14:55:00,156.22,156.25,156.08,156.08,9037.0,144.4913,144.5191,144.3618,144.3618,9037.0
2019-03-04 15:00:00,156.08,156.09,155.88,155.9,5800.0,144.3618,144.3711,144.1769,144.1954,5800.0
2019-03-04 15:05:00,155.89,155.91,155.75,155.78,12606.0,144.1861,144.2046,144.0566,144.0844,12606.0
2019-03-04 15:10:00,155.78,156.02,155.77,155.95,9616.0,144.0844,144.3063,144.0751,144.2416,9616.0
2019-03-04 15:15:00,155.96,156.01,155.87,155.97,6866.0,144.2508,144.2971,144.1676,144.2601,6866.0
2019-03-04 15:20:00,155.99,156.07,155.93,155.93,8129.0,144.2786,144.3526,144.2231,144.2231,8129.0
2019-03-04 15:25:00,155.96,156.19,155.96,156.1,15178.0,144.2508,144.4636,144.2508,144.3803,15178.0
2019-03-04 15:30:00,156.09,156.27,155.97,156.23,14273.0,144.3711,144.5376,144.2601,144.5006,14273.0
2019-03-04 15:35:00,156.26,156.26,156.05,156.16,21735.0,144.5283,144.5283,144.3341,144.4358,21735.0
2019-03-04 15:40:00,156.13,156.19,155.97,156.19,19050.0,144.4081,144.4636,144.2601,144.4636,19050.0
2019-03-04 15:45:00,156.21,156.38,156.16,156.28,31484.0,144.4821,144.6393,144.4358,144.5468,31484.0
2019-03-04 15:50:00,156.29,156.49,156.2,156.44,39397.0,144.5561,144.7411,144.4728,144.6948,39397.0
2019-03-04 15:55:00,156.43,156.54,156.15,156.33,100095.0,144.6856,144.7873,144.4266,144.5931,100095.0
2019-03-05 09:30:00,156.86,157.74,156.63,157.65,16715.0,145.0833,145.8972,144.8705,145.814,16715.0
2019-03-05 09:35:00,157.48,158.5,157.38,158.06,36186.0,145.6567,146.6002,145.5642,146.1932,36186.0
2019-03-05 09:40:00,158.19,158.25,157.52,157.63,7259.0,146.3134,146.3689,145.6937,145.7955,7259.0
2019-03-05 09:45:00,157.66,158.0,157.3,157.88,15786.0,145.8232,146.1377,145.4902,146.0267,15786.0
2019-03-05 09:50:00,157.83,157.83,157.55,157.55,3212.0,145.9805,145.9805,145.7215,145.7215,3212.0
2019-03-05 09:55:00,157.67,157.9,157.42,157.59,11785.0,145.8325,146.0452,145.6012,145.7585,11785.0
2019-03-05 10:00:00,157.65,158.2,157.65,158.11,15460.0,145.814,146.3227,145.814,146.2394,15460.0
2019-03-05 10:05:00,158.1,158.11,157.76,157.77,9786.0,146.2302,146.2394,145.9157,145.925,9786.0
2019-03-05 10:10:00,157.77,157.8,157.32,157.36,6783.0,145.925,145.9527,145.5087,145.5457,6783.0
2019-03-05 10:15:00,157.34,157.41,156.96,156.96,5034.0,145.5272,145.592,145.1758,145.1758,5034.0
2019-03-05 10:20:00,157.05,157.21,156.97,157.21,4737.0,145.259,145.407,145.185,145.407,4737.0
2019-03-05 10:25:00,157.17,157.17,156.96,157.1,2740.0,145.37,145.37,145.1758,145.3053,2740.0
2019-03-05 10:30:00,157.14,157.28,157.11,157.23,3617.0,145.3423,145.4717,145.3145,145.4255,3617.0
2019-03-05 10:35:00,157.25,157.48,157.21,157.48,3524.0,145.444,145.6567,145.407,145.6567,3524.0
2019-03-05 10:40:00,157.51,157.61,157.34,157.34,2965.0,145.6845,145.777,145.5272,145.5272,2965.0
2019-03-05 10:45:00,157.4,157.47,157.22,157.23,3900.0,145.5827,145.6475,145.4163,145.4255,3900.0
2019-03-05 10:50:00,157.25,157.36,156.97,157.03,8068.0,145.444,145.5457,145.185,145.2405,8068.0
2019-03-05 10:55:00,156.97,157.0,156.58,156.61,14420.0,145.185,145.2128,144.8243,144.852,14420.0
2019-03-05 11:00:00,156.65,156.92,156.62,156.86,6144.0,144.889,145.1388,144.8613,145.0833,6144.0
2019-03-05 11:05:00,156.81,156.84,156.56,156.63,7911.0,145.037,145.0648,144.8058,144.8705,7911.0
2019-03-05 11:10:00,156.59,156.63,156.48,156.58,11218.0,144.8336,144.8705,144.7318,144.8243,11218.0
2019-03-05 11:15:00,156.51,156.61,156.44,156.48,7163.0,144.7596,144.852,144.6948,144.7318,7163.0
2019-03-05 11:20:00,156.48,156.65,156.47,156.61,5911.0,144.7318,144.889,144.7226,144.852,5911.0
2019-03-05 11:25:00,156.7,156.78,156.65,156.66,6101.0,144.9353,145.0093,144.889,144.8983,6101.0
2019-03-05 11:30:00,156.63,156.8,156.56,156.74,3905.0,144.8705,145.0278,144.8058,144.9723,3905.0
2019-03-05 11:35:00,156.7,156.96,156.69,156.96,3531.0,144.9353,145.1758,144.926,145.1758,3531.0
2019-03-05 11:40:00,157.01,157.05,156.96,157.05,4100.0,145.222,145.259,145.1758,145.259,4100.0
2019-03-05 11:45:00,157.05,157.12,156.98,157.1,3411.0,145.259,145.3238,145.1943,145.3053,3411.0
2019-03-05 11:50:00,157.06,157.11,156.94,156.97,9617.0,145.2683,145.3145,145.1573,145.185,9617.0
2019-03-05 11:55:00,156.93,157.05,156.91,157.01,4516.0,145.148,145.259,145.1295,145.222,4516.0
2019-03-05 12:00:00,157.01,157.1,156.92,156.97,3380.0,145.222,145.3053,145.1388,145.185,3380.0
2019-03-05 12:05:00,156.95,156.97,156.85,156.93,4339.0,145.1665,145.185,145.074,145.148,4339.0
2019-03-05 12:10:00,156.96,157.02,156.96,156.98,1800.0,145.1758,145.2313,145.1758,145.1943,1800.0
2019-03-05 12:15:00,156.95,157.01,156.85,156.85,3923.0,145.1665,145.222,145.074,145.074,3923.0
2019-03-05 12:20:00,156.8,156.85,156.73,156.76,4851.0,145.0278,145.074,144.963,144.9908,4851.0
2019-03-05 12:25:00,156.73,156.78,156.61,156.67,3600.0,144.963,145.0093,144.852,144.9075,3600.0
2019-03-05 12:30:00,156.66,156.67,156.59,156.6,2652.0,144.8983,144.9075,144.8336,144.8428,2652.0
2019-03-05 12:35:00,156.56,156.58,156.45,156.56,4197.0,144.8058,144.8243,144.7041,144.8058,4197.0
2019-03-05 12:40:00,156.56,156.62,156.53,156.56,3066.0,144.8058,144.8613,144.7781,144.8058,3066.0
2019-03-05 12:45:00,156.55,156.61,156.5,156.61,7812.0,144.7966,144.852,144.7503,144.852,7812.0
2019-03-05 12:50:00,156.61,156.64,156.58,156.62,2464.0,144.852,144.8798,144.8243,144.8613,2464.0
2019-03-05 12:55:00,156.67,156.68,156.59,156.65,2089.0,144.9075,144.9168,144.8336,144.889,2089.0
2019-03-05 13:00:00,156.66,156.84,156.64,156.84,3600.0,144.8983,145.0648,144.8798,145.0648,3600.0
2019-03-05 13:05:00,156.85,156.91,156.84,156.84,3658.0,145.074,145.1295,145.0648,145.0648,3658.0
2019-03-05 13:10:00,156.84,156.92,156.82,156.92,2660.0,145.0648,145.1388,145.0463,145.1388,2660.0
2019-03-05 13:15:00,156.9,156.92,156.83,156.87,4086.0,145.1203,145.1388,145.0555,145.0925,4086.0
2019-03-05 13:20:00,156.85,156.85,156.73,156.73,4503.0,145.074,145.074,144.963,144.963,4503.0
2019-03-05 13:25:00,156.75,156.82,156.69,156.7,3371.0,144.9815,145.0463,144.926,144.9353,3371.0
2019-03-05 13:30:00,156.69,156.79,156.6,156.62,7360.0,144.926,145.0185,144.8428,144.8613,7360.0
2019-03-05 13:35:00,156.62,156.63,156.52,156.52,2625.0,144.8613,144.8705,144.7688,144.7688,2625.0
2019-03-05 13:40:00,156.55,156.58,156.51,156.55,2936.0,144.7966,144.8243,144.7596,144.7966,2936.0
2019-03-05 13:45:00,156.51,156.68,156.51,156.68,3718.0,144.7596,144.9168,144.7596,144.9168,3718.0
2019-03-05 13:50:00,156.68,156.75,156.67,156.74,3884.0,144.9168,144.9815,144.9075,144.9723,3884.0
2019-03-05 13:55:00,156.72,156.79,156.71,156.75,3810.0,144.9538,145.0185,144.9445,144.9815,3810.0
2019-03-05 14:00:00,156.8,156.9,156.79,156.82,5431.0,145.0278,145.1203,145.0185,145.0463,5431.0
2019-03-05 14:05:00,156.81,156.82,156.76,156.78,4165.0,145.037,145.0463,144.9908,145.0093,4165.0
2019-03-05 14:10:00,156.75,156.76,156.71,156.72,7198.0,144.9815,144.9908,144.9445,144.9538,7198.0
2019-03-05 14:15:00,156.72,156.75,156.54,156.72,4400.0,144.9538,144.9815,144.7873,144.9538,4400.0
2019-03-05 14:20:00,156.75,156.84,156.71,156.82,9204.0,144.9815,145.0648,144.9445,145.0463,9204.0
2019-03-05 14:25:00,156.83,156.85,156.73,156.77,2618.0,145.0555,145.074,144.963,145.0,2618.0
2019-03-05 14:30:00,156.77,156.79,156.6,156.6,5432.0,145.0,145.0185,144.8428,144.8428,5432.0
2019-03-05 14:35:00,156.57,156.66,156.53,156.66,8615.0,144.8151,144.8983,144.7781,144.8983,8615.0
2019-03-05 14:40:00,156.66,156.82,156.66,156.82,5333.0,144.8983,145.0463,144.8983,145.0463,5333.0
2019-03-05 14:45:00,156.84,156.88,156.79,156.88,10204.0,145.0648,145.1018,145.0185,145.1018,10204.0
2019-03-05 14:50:00,156.85,156.91,156.81,156.91,3457.0,145.074,145.1295,145.037,145.1295,3457.0
2019-03-05 14:55:00,156.87,156.94,156.86,156.9,3244.0,145.0925,145.1573,145.0833,145.1203,3244.0
2019-03-05 15:00:00,156.88,156.89,156.76,156.8,6837.0,145.1018,145.111,144.9908,145.0278,6837.0
2019-03-05 15:05:00,156.8,156.8,156.59,156.65,6209.0,145.0278,145.0278,144.8336,144.889,6209.0
2019-03-05 15:10:00,156.61,156.69,156.53,156.61,4142.0,144.852,144.926,144.7781,144.852,4142.0
2019-03-05 15:15:00,156.57,156.69,156.56,156.67,2405.0,144.8151,144.926,144.8058,144.9075,2405.0
2019-03-05 15:20:00,156.67,156.67,156.57,156.59,5109.0,144.9075,144.9075,144.8151,144.8336,5109.0
2019-03-05 15:25:00,156.58,156.59,156.43,156.5,4656.0,144.8243,144.8336,144.6856,144.7503,4656.0
2019-03-05 15:30:00,156.5,156.54,156.48,156.54,6104.0,144.7503,144.7873,144.7318,144.7873,6104.0
2019-03-05 15:35:00,156.55,156.64,156.55,156.64,6635.0,144.7966,144.8798,144.7966,144.8798,6635.0
2019-03-05 15:40:00,156.63,156.7,156.57,156.7,10875.0,144.8705,144.9353,144.8151,144.9353,10875.0
2019-03-05 15:45:00,156.72,156.72,156.53,156.66,29149.0,144.9538,144.9538,144.7781,144.8983,29149.0
2019-03-05 15:50:00,156.68,156.86,156.65,156.76,37105.0,144.9168,145.0833,144.889,144.9908,37105.0
2019-03-05 15:55:00,156.78,156.78,155.97,156.03,131516.0,145.0093,145.0093,144.2601,144.3156,131516.0
2019-03-06 09:30:00,155.67,155.99,155.04,155.52,32094.0,143.9826,144.2786,143.3999,143.8439,32094.0
2019-03-06 09:35:00,155.35,155.58,155.15,155.27,20497.0,143.6866,143.8994,143.5017,143.6127,20497.0
2019-03-06 09:40:00,155.27,155.68,155.15,155.38,42126.0,143.6127,143.9919,143.5017,143.7144,42126.0
2019-03-06 09:45:00,155.28,155.69,155.18,155.2,29330.0,143.6219,144.0011,143.5294,143.5479,29330.0
2019-03-06 09:50:00,155.27,155.47,155.17,155.19,8802.0,143.6127,143.7976,143.5202,143.5387,8802.0
2019-03-06 09:55:00,155.18,155.28,155.06,155.11,11188.0,143.5294,143.6219,143.4184,143.4647,11188.0
2019-03-06 10:00:00,155.15,155.46,155.12,155.21,16193.0,143.5017,143.7884,143.4739,143.5572,16193.0
2019-03-06 10:05:00,155.26,155.41,155.13,155.22,40797.0,143.6034,143.7421,143.4832,143.5664,40797.0
2019-03-06 10:10:00,155.25,155.29,155.14,155.22,11646.0,143.5942,143.6312,143.4924,143.5664,11646.0
2019-03-06 10:15:00,155.22,155.26,155.06,155.06,20553.0,143.5664,143.6034,143.4184,143.4184,20553.0
2019-03-06 10:20:00,155.04,155.07,154.82,154.85,11740.0,143.3999,143.4277,143.1964,143.2242,11740.0
2019-03-06 10:25:00,154.88,155.07,154.84,155.07,12554.0,143.2519,143.4277,143.2149,143.4277,12554.0
2019-03-06 10:30:00,155.06,155.14,154.91,154.99,25404.0,143.4184,143.4924,143.2797,143.3537,25404.0
2019-03-06 10:35:00,154.97,155.04,154.88,154.9,10200.0,143.3352,143.3999,143.2519,143.2704,10200.0
2019-03-06 10:40:00,154.88,155.04,154.81,154.95,14853.0,143.2519,143.3999,143.1872,143.3167,14853.0
2019-03-06 10:45:00,154.94,155.05,154.93,155.05,14246.0,143.3074,143.4092,143.2982,143.4092,14246.0
2019-03-06 10:50:00,155.06,155.15,154.93,155.02,21480.0,143.4184,143.5017,143.2982,143.3814,21480.0
2019-03-06 10:55:00,155.0,155.27,155.0,155.25,24966.0,143.3629,143.6127,143.3629,143.5942,24966.0
2019-03-06 11:00:00,155.26,155.3,155.08,155.08,28197.0,143.6034,143.6404,143.4369,143.4369,28197.0
2019-03-06 11:05:00,155.04,155.04,154.92,154.96,28501.0,143.3999,143.3999,143.2889,143.3259,28501.0
2019-03-06 11:10:00,154.96,155.13,154.94,155.11,13061.0,143.3259,143.4832,143.3074,143.4647,13061.0
2019-03-06 11:15:00,155.09,155.09,154.88,155.01,8739.0,143.4462,143.4462,143.2519,143.3722,8739.0
2019-03-06 11:20:00,155.01,155.02,154.73,154.73,16571.0,143.3722,143.3814,143.1132,143.1132,16571.0
2019-03-06 11:25:00,154.71,154.71,154.5,154.54,10016.0,143.0947,143.0947,142.9005,142.9375,10016.0
2019-03-06 11:30:00,154.57,154.61,154.42,154.48,9576.0,142.9652,143.0022,142.8265,142.882,9576.0
2019-03-06 11:35:00,154.49,154.58,154.4,154.4,13252.0,142.8912,142.9745,142.808,142.808,13252.0
2019-03-06 11:40:00,154.39,154.45,154.31,154.31,12630.0,142.7987,142.8542,142.7247,142.7247,12630.0
2019-03-06 11:45:00,154.31,154.58,154.31,154.32,8562.0,142.7247,142.9745,142.7247,142.734,8562.0
2019-03-06 11:50:00,154.32,154.32,154.14,154.31,9069.0,142.734,142.734,142.5675,142.7247,9069.0
2019-03-06 11:55:00,154.32,154.49,154.3,154.39,6650.0,142.734,142.8912,142.7155,142.7987,6650.0
2019-03-06 12:00:00,154.38,154.69,154.37,154.63,16801.0,142.7895,143.0762,142.7802,143.0207,16801.0
2019-03-06 12:05:00,154.68,155.02,154.65,155.02,4929.0,143.0669,143.3814,143.0392,143.3814,4929.0
2019-03-06 12:10:00,155.0,155.05,154.97,154.97,3200.0,143.3629,143.4092,143.3352,143.3352,3200.0
2019-03-06 12:15:00,154.98,155.07,154.78,154.78,9583.0,143.3444,143.4277,143.1594,143.1594,9583.0
2019-03-06 12:20:00,154.77,154.96,154.71,154.72,14210.0,143.1502,143.3259,143.0947,143.1039,14210.0
2019-03-06 12:25:00,154.77,154.9,154.71,154.83,7613.0,143.1502,143.2704,143.0947,143.2057,7613.0
2019-03-06 12:30:00,154.84,154.86,154.73,154.8,8400.0,143.2149,143.2334,143.1132,143.1779,8400.0
2019-03-06 12:35:00,154.81,155.1,154.81,154.9,32998.0,143.1872,143.4554,143.1872,143.2704,32998.0
2019-03-06 12:40:00,154.92,154.95,154.51,154.52,6331.0,143.2889,143.3167,142.9097,142.919,6331.0
2019-03-06 12:45:00,154.51,154.65,154.34,154.4,20264.0,142.9097,143.0392,142.7525,142.808,20264.0
2019-03-06 12:50:00,154.41,154.42,153.95,154.04,22589.0,142.8172,142.8265,142.3918,142.475,22589.0
2019-03-06 12:55:00,153.97,154.12,153.83,153.83,16734.0,142.4103,142.549,142.2808,142.2808,16734.0
2019-03-06 13:00:00,153.82,153.9,153.55,153.59,23609.0,142.2715,142.3455,142.0218,142.0588,23609.0
2019-03-06 13:05:00,153.51,153.63,152.99,153.06,57857.0,141.9848,142.0958,141.5038,141.5686,57857.0
2019-03-06 13:10:00,153.0,153.74,152.99,153.67,23529.0,141.5131,142.1975,141.5038,142.1328,23529.0
2019-03-06 13:15:00,153.67,153.82,153.5,153.81,27563.0,142.1328,142.2715,141.9755,142.2623,27563.0
2019-03-06 13:20:00,153.81,153.83,153.74,153.8,11686.0,142.2623,142.2808,142.1975,142.253,11686.0
2019-03-06 13:25:00,153.78,154.03,153.73,153.93,10926.0,142.2345,142.4658,142.1883,142.3733,10926.0
2019-03-06 13:30:00,153.94,154.13,153.93,154.03,5666.0,142.3825,142.5582,142.3733,142.4658,5666.0
2019-03-06 13:35:00,154.01,154.05,153.89,154.03,11555.0,142.4473,142.4842,142.3363,142.4658,11555.0
2019-03-06 13:40:00,154.06,154.14,153.76,153.85,22309.0,142.4935,142.5675,142.216,142.2993,22309.0
2019-03-06 13:45:00,153.82,153.89,153.73,153.75,7624.0,142.2715,142.3363,142.1883,142.2068,7624.0
2019-03-06 13:50:00,153.73,153.73,153.54,153.72,12597.0,142.1883,142.1883,142.0125,142.179,12597.0
2019-03-06 13:55:00,153.72,154.06,153.69,154.03,19071.0,142.179,142.4935,142.1513,142.4658,19071.0
2019-03-06 14:00:00,154.07,154.3,154.05,154.24,7604.0,142.5027,142.7155,142.4842,142.66,7604.0
2019-03-06 14:05:00,154.24,154.24,154.02,154.11,9721.0,142.66,142.66,142.4565,142.5397,9721.0
2019-03-06 14:10:00,154.11,154.28,154.1,154.24,8410.0,142.5397,142.697,142.5305,142.66,8410.0
2019-03-06 14:15:00,154.21,154.32,154.15,154.22,14813.0,142.6322,142.734,142.5767,142.6415,14813.0
2019-03-06 14:20:00,154.22,154.3,154.15,154.23,8100.0,142.6415,142.7155,142.5767,142.6507,8100.0
2019-03-06 14:25:00,154.23,154.25,154.1,154.16,15969.0,142.6507,142.6692,142.5305,142.586,15969.0
2019-03-06 14:30:00,154.2,154.25,154.05,154.1,11833.0,142.623,142.6692,142.4842,142.5305,11833.0
2019-03-06 14:35:00,154.11,154.35,154.08,154.35,21030.0,142.5397,142.7617,142.512,142.7617,21030.0
2019-03-06 14:40:00,154.36,154.53,154.36,154.4,11147.0,142.771,142.9282,142.771,142.808,11147.0
2019-03-06 14:45:00,154.39,154.41,154.16,154.16,26013.0,142.7987,142.8172,142.586,142.586,26013.0
2019-03-06 14:50:00,154.15,154.24,153.94,154.04,24170.0,142.5767,142.66,142.3825,142.475,24170.0
2019-03-06 14:55:00,154.02,154.12,153.99,154.07,14200.0,142.4565,142.549,142.4288,142.5027,14200.0
2019-03-06 15:00:00,154.05,154.23,154.05,154.17,24121.0,142.4842,142.6507,142.4842,142.5952,24121.0
2019-03-06 15:05:00,154.11,154.13,153.69,153.88,28367.0,142.5397,142.5582,142.1513,142.327,28367.0
2019-03-06 15:10:00,153.88,153.88,153.68,153.68,17106.0,142.327,142.327,142.142,142.142,17106.0
2019-03-06 15:15:00,153.7,153.75,153.49,153.65,15338.0,142.1605,142.2068,141.9663,142.1143,15338.0
2019-03-06 15:20:00,153.66,153.7,153.52,153.58,12898.0,142.1235,142.1605,141.994,142.0495,12898.0
2019-03-06 15:25:00,153.6,153.62,153.4,153.53,24281.0,142.068,142.0865,141.883,142.0033,24281.0
2019-03-06 15:30:00,153.53,153.83,153.49,153.82,25438.0,142.0033,142.2808,141.9663,142.2715,25438.0
2019-03-06 15:35:00,153.83,153.95,153.7,153.7,55647.0,142.2808,142.3918,142.1605,142.1605,55647.0
2019-03-06 15:40:00,153.67,153.79,153.63,153.76,33977.0,142.1328,142.2438,142.0958,142.216,33977.0
2019-03-06 15:45:00,153.79,153.82,153.61,153.72,34421.0,142.2438,142.2715,142.0773,142.179,34421.0
2019-03-06 15:50:00,153.71,153.94,153.7,153.77,38678.0,142.1698,142.3825,142.1605,142.2253,38678.0
2019-03-06 15:55:00,153.78,153.98,153.73,153.88,91265.0,142.2345,142.4195,142.1883,142.327,91265.0
2019-03-07 09:30:00,157.57,157.69,156.5,157.24,80638.0,145.74,145.851,144.7503,145.4348,80638.0
2019-03-07 09:35:00,157.36,157.75,156.94,157.39,29258.0,145.5457,145.9065,145.1573,145.5735,29258.0
2019-03-07 09:40:00,157.4,157.47,156.75,156.99,51371.0,145.5827,145.6475,144.9815,145.2035,51371.0
2019-03-07 09:45:00,156.94,156.94,155.62,155.63,38344.0,145.1573,145.1573,143.9364,143.9456,38344.0
2019-03-07 09:50:00,155.59,155.67,155.03,155.17,32012.0,143.9086,143.9826,143.3907,143.5202,32012.0
2019-03-07 09:55:00,155.23,155.49,155.01,155.42,24099.0,143.5757,143.8161,143.3722,143.7514,24099.0
2019-03-07 10:00:00,155.45,155.6,155.06,155.11,21228.0,143.7791,143.9179,143.4184,143.4647,21228.0
2019-03-07 10:05:00,155.11,155.6,154.97,155.01,16918.0,143.4647,143.9179,143.3352,143.3722,16918.0
2019-03-07 10:10:00,154.98,155.28,154.9,155.21,14162.0,143.3444,143.6219,143.2704,143.5572,14162.0
2019-03-07 10:15:00,155.19,155.39,155.07,155.13,18378.0,143.5387,143.7236,143.4277,143.4832,18378.0
2019-03-07 10:20:00,155.15,155.26,155.02,155.17,22581.0,143.5017,143.6034,143.3814,143.5202,22581.0
2019-03-07 10:25:00,155.18,155.23,154.95,155.07,19791.0,143.5294,143.5757,143.3167,143.4277,19791.0
2019-03-07 10:30:00,155.03,155.03,154.6,154.73,22748.0,143.3907,143.3907,142.993,143.1132,22748.0
2019-03-07 10:35:00,154.66,154.66,154.41,154.41,26480.0,143.0485,143.0485,142.8172,142.8172,26480.0
2019-03-07 10:40:00,154.37,154.49,154.16,154.16,23161.0,142.7802,142.8912,142.586,142.586,23161.0
2019-03-07 10:45:00,154.24,154.64,154.24,154.6,12154.0,142.66,143.03,142.66,142.993,12154.0
2019-03-07 10:50:00,154.55,155.14,154.47,155.12,12565.0,142.9467,143.4924,142.8727,143.4739,12565.0
2019-03-07 10:55:00,155.19,155.84,155.19,155.58,29326.0,143.5387,144.1399,143.5387,143.8994,29326.0
2019-03-07 11:00:00,155.69,155.69,155.22,155.28,22464.0,144.0011,144.0011,143.5664,143.6219,22464.0
2019-03-07 11:05:00,155.34,155.43,155.13,155.3,8809.0,143.6774,143.7606,143.4832,143.6404,8809.0
2019-03-07 11:10:00,155.31,155.8,155.3,155.8,7910.0,143.6497,144.1029,143.6404,144.1029,7910.0
2019-03-07 11:15:00,155.85,155.87,155.23,155.23,7900.0,144.1491,144.1676,143.5757,143.5757,7900.0
2019-03-07 11:20:00,155.29,155.35,155.11,155.31,8857.0,143.6312,143.6866,143.4647,143.6497,8857.0
2019-03-07 11:25:00,155.24,155.43,155.03,155.15,23352.0,143.5849,143.7606,143.3907,143.5017,23352.0
2019-03-07 11:30:00,155.12,156.14,155.09,155.91,31712.0,143.4739,144.4173,143.4462,144.2046,31712.0
2019-03-07 11:35:00,156.02,156.14,155.92,155.97,18724.0,144.3063,144.4173,144.2139,144.2601,18724.0
2019-03-07 11:40:00,155.89,155.98,155.74,155.81,14265.0,144.1861,144.2693,144.0474,144.1121,14265.0
2019-03-07 11:45:00,155.75,155.84,155.68,155.68,9194.0,144.0566,144.1399,143.9919,143.9919,9194.0
2019-03-07 11:50:00,155.68,155.71,155.42,155.52,9749.0,143.9919,144.0196,143.7514,143.8439,9749.0
2019-03-07 11:55:00,155.48,155.5,155.14,155.14,8444.0,143.8069,143.8254,143.4924,143.4924,8444.0
2019-03-07 12:00:00,155.18,155.18,154.95,155.06,8485.0,143.5294,143.5294,143.3167,143.4184,8485.0
2019-03-07 12:05:00,155.01,155.07,154.92,155.04,7137.0,143.3722,143.4277,143.2889,143.3999,7137.0
2019-03-07 12:10:00,155.04,155.1,154.91,154.99,6036.0,143.3999,143.4554,143.2797,143.3537,6036.0
2019-03-07 12:15:00,154.99,155.11,154.82,154.85,6925.0,143.3537,143.4647,143.1964,143.2242,6925.0
2019-03-07 12:20:00,154.85,154.87,154.62,154.87,15303.0,143.2242,143.2427,143.0115,143.2427,15303.0
2019-03-07 12:25:00,154.86,154.99,154.78,154.99,5972.0,143.2334,143.3537,143.1594,143.3537,5972.0
2019-03-07 12:30:00,154.88,155.26,154.72,155.25,12400.0,143.2519,143.6034,143.1039,143.5942,12400.0
2019-03-07 12:35:00,155.19,155.23,155.04,155.23,7661.0,143.5387,143.5757,143.3999,143.5757,7661.0
2019-03-07 12:40:00,155.16,155.36,155.16,155.24,2946.0,143.5109,143.6959,143.5109,143.5849,2946.0
2019-03-07 12:45:00,155.26,155.49,155.26,155.46,5845.0,143.6034,143.8161,143.6034,143.7884,5845.0
2019-03-07 12:50:00,155.46,155.64,155.41,155.64,6300.0,143.7884,143.9549,143.7421,143.9549,6300.0
2019-03-07 12:55:00,155.69,155.92,155.68,155.76,7071.0,144.0011,144.2139,143.9919,144.0659,7071.0
2019-03-07 13:00:00,155.7,155.7,155.54,155.57,6702.0,144.0104,144.0104,143.8624,143.8901,6702.0
2019-03-07 13:05:00,155.57,155.57,155.4,155.4,7892.0,143.8901,143.8901,143.7329,143.7329,7892.0
2019-03-07 13:10:00,155.4,155.51,155.38,155.47,7115.0,143.7329,143.8346,143.7144,143.7976,7115.0
2019-03-07 13:15:00,155.51,155.58,155.43,155.52,5692.0,143.8346,143.8994,143.7606,143.8439,5692.0
2019-03-07 13:20:00,155.5,155.59,155.43,155.46,6212.0,143.8254,143.9086,143.7606,143.7884,6212.0
2019-03-07 13:25:00,155.47,155.51,155.43,155.47,4500.0,143.7976,143.8346,143.7606,143.7976,4500.0
2019-03-07 13:30:00,155.48,155.49,155.34,155.36,6579.0,143.8069,143.8161,143.6774,143.6959,6579.0
2019-03-07 13:35:00,155.35,155.4,155.32,155.38,7580.0,143.6866,143.7329,143.6589,143.7144,7580.0
2019-03-07 13:40:00,155.4,155.52,155.4,155.52,3860.0,143.7329,143.8439,143.7329,143.8439,3860.0
2019-03-07 13:45:00,155.5,155.71,155.5,155.66,9571.0,143.8254,144.0196,143.8254,143.9734,9571.0
2019-03-07 13:50:00,155.66,155.66,155.46,155.55,8552.0,143.9734,143.9734,143.7884,143.8716,8552.0
2019-03-07 13:55:00,155.54,155.66,155.5,155.64,9047.0,143.8624,143.9734,143.8254,143.9549,9047.0
2019-03-07 14:00:00,155.65,155.72,155.47,155.58,9950.0,143.9641,144.0289,143.7976,143.8994,9950.0
2019-03-07 14:05:00,155.53,155.55,155.43,155.45,11603.0,143.8531,143.8716,143.7606,143.7791,11603.0
2019-03-07 14:10:00,155.45,155.47,155.38,155.42,37995.0,143.7791,143.7976,143.7144,143.7514,37995.0
2019-03-07 14:15:00,155.42,155.45,155.38,155.43,7491.0,143.7514,143.7791,143.7144,143.7606,7491.0
2019-03-07 14:20:00,155.46,155.49,155.4,155.4,4693.0,143.7884,143.8161,143.7329,143.7329,4693.0
2019-03-07 14:25:00,155.39,155.43,155.37,155.4,4053.0,143.7236,143.7606,143.7051,143.7329,4053.0
2019-03-07 14:30:00,155.43,155.44,155.23,155.3,17523.0,143.7606,143.7699,143.5757,143.6404,17523.0
2019-03-07 14:35:00,155.3,155.37,155.26,155.31,8164.0,143.6404,143.7051,143.6034,143.6497,8164.0
2019-03-07 14:40:00,155.32,155.4,155.25,155.33,5851.0,143.6589,143.7329,143.5942,143.6681,5851.0
2019-03-07 14:45:00,155.31,155.34,155.19,155.3,9129.0,143.6497,143.6774,143.5387,143.6404,9129.0
2019-03-07 14:50:00,155.28,155.35,155.2,155.31,9042.0,143.6219,143.6866,143.5479,143.6497,9042.0
2019-03-07 14:55:00,155.32,155.36,155.18,155.26,11085.0,143.6589,143.6959,143.5294,143.6034,11085.0
2019-03-07 15:00:00,155.24,155.28,155.07,155.17,17755.0,143.5849,143.6219,143.4277,143.5202,17755.0
2019-03-07 15:05:00,155.18,155.21,155.08,155.16,11768.0,143.5294,143.5572,143.4369,143.5109,11768.0
2019-03-07 15:10:00,155.12,155.29,155.1,155.2,6463.0,143.4739,143.6312,143.4554,143.5479,6463.0
2019-03-07 15:15:00,155.2,155.42,155.2,155.42,25008.0,143.5479,143.7514,143.5479,143.7514,25008.0
2019-03-07 15:20:00,155.41,155.51,155.35,155.41,10226.0,143.7421,143.8346,143.6866,143.7421,10226.0
2019-03-07 15:25:00,155.42,155.54,155.22,155.23,8289.0,143.7514,143.8624,143.5664,143.5757,8289.0
2019-03-07 15:30:00,155.22,155.4,155.22,155.35,17322.0,143.5664,143.7329,143.5664,143.6866,17322.0
2019-03-07 15:35:00,155.32,155.54,155.32,155.54,14047.0,143.6589,143.8624,143.6589,143.8624,14047.0
2019-03-07 15:40:00,155.54,155.54,155.25,155.28,21252.0,143.8624,143.8624,143.5942,143.6219,21252.0
2019-03-07 15:45:00,155.25,155.34,155.01,155.15,37638.0,143.5942,143.6774,143.3722,143.5017,37638.0
2019-03-07 15:50:00,155.18,155.18,154.8,155.01,21709.0,143.5294,143.5294,143.1779,143.3722,21709.0
2019-03-07 15:55:00,155.01,155.46,155.01,155.44,83482.0,143.3722,143.7884,143.3722,143.7699,83482.0
2019-03-08 09:30:00,155.22,155.97,154.29,154.47,47521.0,143.5664,144.2601,142.7062,142.8727,47521.0
2019-03-08 09:35:00,154.62,156.38,154.62,156.26,40077.0,143.0115,144.6393,143.0115,144.5283,40077.0
2019-03-08 09:40:00,156.24,156.65,155.82,155.98,22532.0,144.5098,144.889,144.1214,144.2693,22532.0
2019-03-08 09:45:00,155.73,156.74,155.64,155.83,24608.0,144.0381,144.9723,143.9549,144.1306,24608.0
2019-03-08 09:50:00,155.67,156.07,155.23,155.48,11811.0,143.9826,144.3526,143.5757,143.8069,11811.0
2019-03-08 09:55:00,155.63,156.04,155.43,156.02,13574.0,143.9456,144.3248,143.7606,144.3063,13574.0
2019-03-08 10:00:00,155.92,156.0,155.55,155.73,8154.0,144.2139,144.2878,143.8716,144.0381,8154.0
2019-03-08 10:05:00,155.57,155.62,155.24,155.38,5606.0,143.8901,143.9364,143.5849,143.7144,5606.0
2019-03-08 10:10:00,155.51,155.69,155.28,155.53,9431.0,143.8346,144.0011,143.6219,143.8531,9431.0
2019-03-08 10:15:00,155.44,155.5,155.1,155.27,11003.0,143.7699,143.8254,143.4554,143.6127,11003.0
2019-03-08 10:20:00,155.22,155.47,155.15,155.41,16771.0,143.5664,143.7976,143.5017,143.7421,16771.0
2019-03-08 10:25:00,155.34,155.96,155.34,155.76,8147.0,143.6774,144.2508,143.6774,144.0659,8147.0
2019-03-08 10:30:00,155.8,155.95,155.29,155.49,7984.0,144.1029,144.2416,143.6312,143.8161,7984.0
2019-03-08 10:35:00,155.39,155.73,155.34,155.44,9800.0,143.7236,144.0381,143.6774,143.7699,9800.0
2019-03-08 10:40:00,155.44,155.88,155.27,155.81,17447.0,143.7699,144.1769,143.6127,144.1121,17447.0
2019-03-08 10:45:00,155.78,155.78,155.64,155.72,6082.0,144.0844,144.0844,143.9549,144.0289,6082.0
2019-03-08 10:50:00,155.77,155.79,155.53,155.56,9946.0,144.0751,144.0936,143.8531,143.8809,9946.0
2019-03-08 10:55:00,155.6,155.85,155.6,155.68,9723.0,143.9179,144.1491,143.9179,143.9919,9723.0
2019-03-08 11:00:00,155.62,155.83,155.59,155.83,16823.0,143.9364,144.1306,143.9086,144.1306,16823.0
2019-03-08 11:05:00,155.85,155.96,155.74,155.88,9993.0,144.1491,144.2508,144.0474,144.1769,9993.0
2019-03-08 11:10:00,155.88,156.0,155.77,156.0,12086.0,144.1769,144.2878,144.0751,144.2878,12086.0
2019-03-08 11:15:00,156.02,156.22,155.97,156.15,6634.0,144.3063,144.4913,144.2601,144.4266,6634.0
2019-03-08 11:20:00,156.16,156.23,156.04,156.17,6324.0,144.4358,144.5006,144.3248,144.4451,6324.0
2019-03-08 11:25:00,156.2,156.24,156.11,156.11,7407.0,144.4728,144.5098,144.3896,144.3896,7407.0
2019-03-08 11:30:00,156.08,156.17,155.84,155.84,7750.0,144.3618,144.4451,144.1399,144.1399,7750.0
2019-03-08 11:35:00,155.84,156.05,155.84,155.91,6956.0,144.1399,144.3341,144.1399,144.2046,6956.0
2019-03-08 11:40:00,155.94,156.01,155.89,155.92,18059.0,144.2324,144.2971,144.1861,144.2139,18059.0
2019-03-08 11:45:00,155.9,156.06,155.9,156.02,40722.0,144.1954,144.3433,144.1954,144.3063,40722.0
2019-03-08 11:50:00,155.97,156.21,155.91,156.04,9615.0,144.2601,144.4821,144.2046,144.3248,9615.0
2019-03-08 11:55:00,156.09,156.14,155.95,156.0,7499.0,144.3711,144.4173,144.2416,144.2878,7499.0
2019-03-08 12:00:00,155.97,156.04,155.95,156.0,5947.0,144.2601,144.3248,144.2416,144.2878,5947.0
2019-03-08 12:05:00,156.03,156.07,155.95,155.97,6975.0,144.3156,144.3526,144.2416,144.2601,6975.0
2019-03-08 12:10:00,155.97,156.05,155.9,156.05,8302.0,144.2601,144.3341,144.1954,144.3341,8302.0
2019-03-08 12:15:00,156.06,156.1,155.97,155.97,8300.0,144.3433,144.3803,144.2601,144.2601,8300.0
2019-03-08 12:20:00,155.99,156.02,155.85,155.99,17794.0,144.2786,144.3063,144.1491,144.2786,17794.0
2019-03-08 12:25:00,155.96,156.07,155.92,155.97,10819.0,144.2508,144.3526,144.2139,144.2601,10819.0
2019-03-08 12:30:00,155.92,156.06,155.9,155.96,8933.0,144.2139,144.3433,144.1954,144.2508,8933.0
2019-03-08 12:35:00,155.95,156.01,155.92,155.95,8531.0,144.2416,144.2971,144.2139,144.2416,8531.0
2019-03-08 12:40:00,155.94,156.04,155.9,155.99,12594.0,144.2324,144.3248,144.1954,144.2786,12594.0
2019-03-08 12:45:00,155.98,156.04,155.93,155.97,5099.0,144.2693,144.3248,144.2231,144.2601,5099.0
2019-03-08 12:50:00,155.93,155.97,155.88,155.95,15557.0,144.2231,144.2601,144.1769,144.2416,15557.0
2019-03-08 12:55:00,155.96,156.01,155.91,155.96,11096.0,144.2508,144.2971,144.2046,144.2508,11096.0
2019-03-08 13:00:00,155.94,156.02,155.92,155.95,21383.0,144.2324,144.3063,144.2139,144.2416,21383.0
2019-03-08 13:05:00,155.96,156.04,155.92,155.97,55223.0,144.2508,144.3248,144.2139,144.2601,55223.0
2019-03-08 13:10:00,155.97,156.25,155.97,156.09,15264.0,144.2601,144.5191,144.2601,144.3711,15264.0
2019-03-08 13:15:00,156.09,156.1,155.97,156.04,13935.0,144.3711,144.3803,144.2601,144.3248,13935.0
2019-03-08 13:20:00,156.01,156.03,155.89,156.03,34325.0,144.2971,144.3156,144.1861,144.3156,34325.0
2019-03-08 13:25:00,156.0,156.0,155.64,155.78,46173.0,144.2878,144.2878,143.9549,144.0844,46173.0
2019-03-08 13:30:00,155.81,155.81,155.62,155.78,29400.0,144.1121,144.1121,143.9364,144.0844,29400.0
2019-03-08 13:35:00,155.78,155.78,155.63,155.67,5794.0,144.0844,144.0844,143.9456,143.9826,5794.0
2019-03-08 13:40:00,155.63,155.76,155.63,155.66,9519.0,143.9456,144.0659,143.9456,143.9734,9519.0
2019-03-08 13:45:00,155.64,155.87,155.64,155.82,7981.0,143.9549,144.1676,143.9549,144.1214,7981.0
2019-03-08 13:50:00,155.8,155.83,155.74,155.75,4700.0,144.1029,144.1306,144.0474,144.0566,4700.0
2019-03-08 13:55:00,155.69,155.76,155.62,155.74,7104.0,144.0011,144.0659,143.9364,144.0474,7104.0
2019-03-08 14:00:00,155.77,155.78,155.58,155.72,23829.0,144.0751,144.0844,143.8994,144.0289,23829.0
2019-03-08 14:05:00,155.7,155.79,155.63,155.74,27331.0,144.0104,144.0936,143.9456,144.0474,27331.0
2019-03-08 14:10:00,155.77,155.84,155.7,155.81,13346.0,144.0751,144.1399,144.0104,144.1121,13346.0
2019-03-08 14:15:00,155.77,155.88,155.76,155.88,3918.0,144.0751,144.1769,144.0659,144.1769,3918.0
2019-03-08 14:20:00,155.88,155.94,155.82,155.86,8084.0,144.1769,144.2324,144.1214,144.1584,8084.0
2019-03-08 14:25:00,155.79,155.83,155.7,155.75,4575.0,144.0936,144.1306,144.0104,144.0566,4575.0
2019-03-08 14:30:00,155.71,155.8,155.66,155.67,6663.0,144.0196,144.1029,143.9734,143.9826,6663.0
2019-03-08 14:35:00,155.68,155.74,155.65,155.68,5702.0,143.9919,144.0474,143.9641,143.9919,5702.0
2019-03-08 14:40:00,155.68,155.8,155.66,155.78,4981.0,143.9919,144.1029,143.9734,144.0844,4981.0
2019-03-08 14:45:00,155.8,155.86,155.75,155.75,9820.0,144.1029,144.1584,144.0566,144.0566,9820.0
2019-03-08 14:50:00,155.77,156.0,155.77,155.91,5993.0,144.0751,144.2878,144.0751,144.2046,5993.0
2019-03-08 14:55:00,155.92,155.92,155.76,155.76,6069.0,144.2139,144.2139,144.0659,144.0659,6069.0
2019-03-08 15:00:00,155.73,155.77,155.52,155.64,13076.0,144.0381,144.0751,143.8439,143.9549,13076.0
2019-03-08 15:05:00,155.67,155.79,155.64,155.67,16823.0,143.9826,144.0936,143.9549,143.9826,16823.0
2019-03-08 15:10:00,155.71,155.82,155.65,155.73,28946.0,144.0196,144.1214,143.9641,144.0381,28946.0
2019-03-08 15:15:00,155.72,155.76,155.7,155.73,26522.0,144.0289,144.0659,144.0104,144.0381,26522.0
2019-03-08 15:20:00,155.75,155.78,155.7,155.73,32453.0,144.0566,144.0844,144.0104,144.0381,32453.0
2019-03-08 15:25:00,155.74,155.76,155.66,155.68,30055.0,144.0474,144.0659,143.9734,143.9919,30055.0
2019-03-08 15:30:00,155.67,155.85,155.67,155.78,22544.0,143.9826,144.1491,143.9826,144.0844,22544.0
2019-03-08 15:35:00,155.79,155.79,155.64,155.7,36043.0,144.0936,144.0936,143.9549,144.0104,36043.0
2019-03-08 15:40:00,155.7,155.81,155.68,155.79,18656.0,144.0104,144.1121,143.9919,144.0936,18656.0
2019-03-08 15:45:00,155.8,155.96,155.72,155.89,17265.0,144.1029,144.2508,144.0289,144.1861,17265.0
2019-03-08 15:50:00,155.89,156.08,155.88,155.96,15926.0,144.1861,144.3618,144.1769,144.2508,15926.0
2019-03-08 15:55:00,155.93,156.17,155.93,156.04,57349.0,144.2231,144.4451,144.2231,144.3248,57349.0
2019-03-11 09:30:00,156.0,156.39,155.51,156.39,29070.0,144.2878,144.6486,143.8346,144.6486,29070.0
2019-03-11 09:35:00,156.37,156.67,156.04,156.67,47038.0,144.6301,144.9075,144.3248,144.9075,47038.0
2019-03-11 09:40:00,156.5,156.7,156.12,156.48,31638.0,144.7503,144.9353,144.3988,144.7318,31638.0
2019-03-11 09:45:00,156.65,156.77,156.38,156.57,77308.0,144.889,145.0,144.6393,144.8151,77308.0
2019-03-11 09:50:00,156.7,156.72,156.53,156.6,20333.0,144.9353,144.9538,144.7781,144.8428,20333.0
2019-03-11 09:55:00,156.57,156.57,156.22,156.3,15369.0,144.8151,144.8151,144.4913,144.5653,15369.0
2019-03-11 10:00:00,156.22,156.35,156.1,156.14,13927.0,144.4913,144.6116,144.3803,144.4173,13927.0
2019-03-11 10:05:00,156.19,156.55,156.19,156.5,27626.0,144.4636,144.7966,144.4636,144.7503,27626.0
2019-03-11 10:10:00,156.55,156.55,156.37,156.42,23080.0,144.7966,144.7966,144.6301,144.6763,23080.0
2019-03-11 10:15:00,156.45,156.8,156.4,156.8,27425.0,144.7041,145.0278,144.6578,145.0278,27425.0
2019-03-11 10:20:00,156.75,156.76,156.42,156.53,13615.0,144.9815,144.9908,144.6763,144.7781,13615.0
2019-03-11 10:25:00,156.58,156.59,156.47,156.47,5110.0,144.8243,144.8336,144.7226,144.7226,5110.0
2019-03-11 10:30:00,156.47,156.53,156.42,156.44,7779.0,144.7226,144.7781,144.6763,144.6948,7779.0
2019-03-11 10:35:00,156.45,156.54,156.44,156.49,10183.0,144.7041,144.7873,144.6948,144.7411,10183.0
2019-03-11 10:40:00,156.5,156.54,156.43,156.49,15166.0,144.7503,144.7873,144.6856,144.7411,15166.0
2019-03-11 10:45:00,156.47,156.86,156.47,156.86,20704.0,144.7226,145.0833,144.7226,145.0833,20704.0
2019-03-11 10:50:00,156.86,156.99,156.82,156.96,19571.0,145.0833,145.2035,145.0463,145.1758,19571.0
2019-03-11 10:55:00,156.94,157.02,156.88,156.91,10960.0,145.1573,145.2313,145.1018,145.1295,10960.0
2019-03-11 11:00:00,156.9,156.97,156.63,156.67,15880.0,145.1203,145.185,144.8705,144.9075,15880.0
2019-03-11 11:05:00,156.67,156.79,156.62,156.79,18426.0,144.9075,145.0185,144.8613,145.0185,18426.0
2019-03-11 11:10:00,156.77,156.77,156.61,156.74,5103.0,145.0,145.0,144.852,144.9723,5103.0
2019-03-11 11:15:00,156.76,156.83,156.57,156.62,3827.0,144.9908,145.0555,144.8151,144.8613,3827.0
2019-03-11 11:20:00,156.66,156.68,156.59,156.63,38109.0,144.8983,144.9168,144.8336,144.8705,38109.0
2019-03-11 11:25:00,156.63,156.7,156.57,156.6,5568.0,144.8705,144.9353,144.8151,144.8428,5568.0
2019-03-11 11:30:00,156.6,156.61,156.43,156.43,11422.0,144.8428,144.852,144.6856,144.6856,11422.0
2019-03-11 11:35:00,156.45,156.7,156.45,156.61,5327.0,144.7041,144.9353,144.7041,144.852,5327.0
2019-03-11 11:40:00,156.57,156.64,156.45,156.46,5246.0,144.8151,144.8798,144.7041,144.7133,5246.0
2019-03-11 11:45:00,156.48,156.68,156.48,156.54,10348.0,144.7318,144.9168,144.7318,144.7873,10348.0
2019-03-11 11:50:00,156.61,156.99,156.59,156.99,40528.0,144.852,145.2035,144.8336,145.2035,40528.0
2019-03-11 11:55:00,157.01,157.1,156.94,156.97,25247.0,145.222,145.3053,145.1573,145.185,25247.0
2019-03-11 12:00:00,156.97,157.06,156.97,157.04,16834.0,145.185,145.2683,145.185,145.2498,16834.0
2019-03-11 12:05:00,157.04,157.04,156.93,157.0,20908.0,145.2498,145.2498,145.148,145.2128,20908.0
2019-03-11 12:10:00,156.99,157.02,156.95,156.96,18178.0,145.2035,145.2313,145.1665,145.1758,18178.0
2019-03-11 12:15:00,156.96,157.02,156.91,156.92,19633.0,145.1758,145.2313,145.1295,145.1388,19633.0
2019-03-11 12:20:00,156.92,156.92,156.69,156.84,12480.0,145.1388,145.1388,144.926,145.0648,12480.0
2019-03-11 12:25:00,156.8,156.92,156.76,156.84,7757.0,145.0278,145.1388,144.9908,145.0648,7757.0
2019-03-11 12:30:00,156.86,156.94,156.83,156.83,3479.0,145.0833,145.1573,145.0555,145.0555,3479.0
2019-03-11 12:35:00,156.89,156.9,156.83,156.84,2801.0,145.111,145.1203,145.0555,145.0648,2801.0
2019-03-11 12:40:00,156.84,156.91,156.8,156.8,5686.0,145.0648,145.1295,145.0278,145.0278,5686.0
2019-03-11 12:45:00,156.79,156.8,156.65,156.65,2887.0,145.0185,145.0278,144.889,144.889,2887.0
2019-03-11 12:50:00,156.61,156.61,156.45,156.53,6915.0,144.852,144.852,144.7041,144.7781,6915.0
2019-03-11 12:55:00,156.52,156.54,156.49,156.51,6999.0,144.7688,144.7873,144.7411,144.7596,6999.0
2019-03-11 13:00:00,156.5,156.52,156.49,156.49,4985.0,144.7503,144.7688,144.7411,144.7411,4985.0
2019-03-11 13:05:00,156.51,156.67,156.49,156.55,12256.0,144.7596,144.9075,144.7411,144.7966,12256.0
2019-03-11 13:10:00,156.53,156.57,156.47,156.57,3370.0,144.7781,144.8151,144.7226,144.8151,3370.0
2019-03-11 13:15:00,156.59,156.67,156.54,156.54,4214.0,144.8336,144.9075,144.7873,144.7873,4214.0
2019-03-11 13:20:00,156.58,156.58,156.45,156.45,6245.0,144.8243,144.8243,144.7041,144.7041,6245.0
2019-03-11 13:25:00,156.5,156.56,156.46,156.55,16286.0,144.7503,144.8058,144.7133,144.7966,16286.0
2019-03-11 13:30:00,156.55,156.66,156.5,156.63,5366.0,144.7966,144.8983,144.7503,144.8705,5366.0
2019-03-11 13:35:00,156.66,156.69,156.61,156.69,4337.0,144.8983,144.926,144.852,144.926,4337.0
2019-03-11 13:40:00,156.68,156.75,156.67,156.73,3281.0,144.9168,144.9815,144.9075,144.963,3281.0
2019-03-11 13:45:00,156.72,156.83,156.69,156.82,5400.0,144.9538,145.0555,144.926,145.0463,5400.0
2019-03-11 13:50:00,156.83,157.06,156.83,157.06,7615.0,145.0555,145.2683,145.0555,145.2683,7615.0
2019-03-11 13:55:00,157.05,157.44,157.02,157.43,14108.0,145.259,145.6197,145.2313,145.6105,14108.0
2019-03-11 14:00:00,157.43,157.51,157.25,157.49,13746.0,145.6105,145.6845,145.444,145.666,13746.0
2019-03-11 14:05:00,157.47,157.51,157.35,157.5,10274.0,145.6475,145.6845,145.5365,145.6752,10274.0
2019-03-11 14:10:00,157.49,157.49,157.3,157.4,28330.0,145.666,145.666,145.4902,145.5827,28330.0
2019-03-11 14:15:00,157.4,157.45,157.31,157.42,19799.0,145.5827,145.629,145.4995,145.6012,19799.0
2019-03-11 14:20:00,157.42,157.66,157.41,157.66,16753.0,145.6012,145.8232,145.592,145.8232,16753.0
2019-03-11 14:25:00,157.66,157.66,157.45,157.57,21486.0,145.8232,145.8232,145.629,145.74,21486.0
2019-03-11 14:30:00,157.6,157.8,157.6,157.75,13302.0,145.7677,145.9527,145.7677,145.9065,13302.0
2019-03-11 14:35:00,157.72,157.78,157.5,157.72,13021.0,145.8787,145.9342,145.6752,145.8787,13021.0
2019-03-11 14:40:00,157.74,157.75,157.48,157.51,19660.0,145.8972,145.9065,145.6567,145.6845,19660.0
2019-03-11 14:45:00,157.52,157.52,157.47,157.5,10212.0,145.6937,145.6937,145.6475,145.6752,10212.0
2019-03-11 14:50:00,157.49,157.56,157.43,157.51,11094.0,145.666,145.7307,145.6105,145.6845,11094.0
2019-03-11 14:55:00,157.53,157.64,157.51,157.64,8051.0,145.703,145.8047,145.6845,145.8047,8051.0
2019-03-11 15:00:00,157.64,157.65,157.55,157.61,10979.0,145.8047,145.814,145.7215,145.777,10979.0
2019-03-11 15:05:00,157.62,157.68,157.56,157.68,14463.0,145.7862,145.8417,145.7307,145.8417,14463.0
2019-03-11 15:10:00,157.68,157.77,157.66,157.72,13200.0,145.8417,145.925,145.8232,145.8787,13200.0
2019-03-11 15:15:00,157.72,157.78,157.68,157.73,17372.0,145.8787,145.9342,145.8417,145.888,17372.0
2019-03-11 15:20:00,157.74,157.82,157.73,157.8,13748.0,145.8972,145.9712,145.888,145.9527,13748.0
2019-03-11 15:25:00,157.8,157.8,157.55,157.6,23766.0,145.9527,145.9527,145.7215,145.7677,23766.0
2019-03-11 15:30:00,157.6,158.0,157.59,157.97,46842.0,145.7677,146.1377,145.7585,146.1099,46842.0
2019-03-11 15:35:00,157.99,158.02,157.85,157.9,65574.0,146.1284,146.1562,145.999,146.0452,65574.0
2019-03-11 15:40:00,157.89,157.94,157.79,157.92,60266.0,146.0359,146.0822,145.9435,146.0637,60266.0
2019-03-11 15:45:00,157.9,157.98,157.89,157.95,23547.0,146.0452,146.1192,146.0359,146.0914,23547.0
2019-03-11 15:50:00,157.96,157.96,157.61,157.68,36377.0,146.1007,146.1007,145.777,145.8417,36377.0
2019-03-11 15:55:00,157.68,157.76,157.31,157.51,79036.0,145.8417,145.9157,145.4995,145.6845,79036.0
2019-03-12 09:30:00,158.2,158.43,157.82,158.15,48090.0,146.3227,146.5354,145.9712,146.2764,48090.0
2019-03-12 09:35:00,158.13,158.49,158.0,158.47,12477.0,146.2579,146.5909,146.1377,146.5724,12477.0
2019-03-12 09:40:00,158.47,158.58,158.2,158.2,32030.0,146.5724,146.6741,146.3227,146.3227,32030.0
2019-03-12 09:45:00,158.13,158.32,158.03,158.28,15375.0,146.2579,146.4337,146.1654,146.3967,15375.0
2019-03-12 09:50:00,158.29,158.42,158.1,158.4,19945.0,146.4059,146.5262,146.2302,146.5077,19945.0
2019-03-12 09:55:00,158.46,158.55,158.15,158.55,22922.0,146.5632,146.6464,146.2764,146.6464,22922.0
2019-03-12 10:00:00,158.48,158.73,158.42,158.7,29358.0,146.5817,146.8129,146.5262,146.7851,29358.0
2019-03-12 10:05:00,158.68,158.92,158.64,158.89,21495.0,146.7666,146.9886,146.7296,146.9609,21495.0
2019-03-12 10:10:00,158.89,159.18,158.86,159.09,22638.0,146.9609,147.2291,146.9331,147.1459,22638.0
2019-03-12 10:15:00,159.11,159.17,158.86,159.17,19112.0,147.1644,147.2198,146.9331,147.2198,19112.0
2019-03-12 10:20:00,159.17,159.34,159.14,159.28,20026.0,147.2198,147.3771,147.1921,147.3216,20026.0
2019-03-12 10:25:00,159.28,159.34,159.07,159.31,27875.0,147.3216,147.3771,147.1274,147.3493,27875.0
2019-03-12 10:30:00,159.29,159.46,159.17,159.46,27690.0,147.3308,147.4881,147.2198,147.4881,27690.0
2019-03-12 10:35:00,159.4,159.57,159.32,159.4,19803.0,147.4326,147.5898,147.3586,147.4326,19803.0
2019-03-12 10:40:00,159.4,159.43,159.07,159.07,25783.0,147.4326,147.4603,147.1274,147.1274,25783.0
2019-03-12 10:45:00,159.07,159.1,158.77,159.03,6265.0,147.1274,147.1551,146.8499,147.0904,6265.0
2019-03-12 10:50:00,159.03,159.14,158.94,159.08,24701.0,147.0904,147.1921,147.0071,147.1366,24701.0
2019-03-12 10:55:00,159.07,159.08,158.65,158.73,10560.0,147.1274,147.1366,146.7389,146.8129,10560.0
2019-03-12 11:00:00,158.72,158.77,158.24,158.5,64918.0,146.8036,146.8499,146.3597,146.6002,64918.0
2019-03-12 11:05:00,158.51,158.82,158.49,158.79,21783.0,146.6094,146.8961,146.5909,146.8684,21783.0
2019-03-12 11:10:00,158.79,158.87,158.46,158.5,12981.0,146.8684,146.9424,146.5632,146.6002,12981.0
2019-03-12 11:15:00,158.5,158.89,158.45,158.89,13852.0,146.6002,146.9609,146.5539,146.9609,13852.0
2019-03-12 11:20:00,158.86,159.02,158.86,158.92,10670.0,146.9331,147.0811,146.9331,146.9886,10670.0
2019-03-12 11:25:00,158.87,158.94,158.8,158.94,14283.0,146.9424,147.0071,146.8776,147.0071,14283.0
2019-03-12 11:30:00,158.92,158.98,158.83,158.96,7858.0,146.9886,147.0441,146.9054,147.0256,7858.0
2019-03-12 11:35:00,159.0,159.14,158.97,159.13,5226.0,147.0626,147.1921,147.0349,147.1829,5226.0
2019-03-12 11:40:00,159.13,159.16,159.06,159.06,4492.0,147.1829,147.2106,147.1181,147.1181,4492.0
2019-03-12 11:45:00,159.05,159.15,158.94,159.09,12421.0,147.1089,147.2014,147.0071,147.1459,12421.0
2019-03-12 11:50:00,159.15,159.5,159.11,159.46,13183.0,147.2014,147.5251,147.1644,147.4881,13183.0
2019-03-12 11:55:00,159.42,159.42,159.32,159.35,11460.0,147.4511,147.4511,147.3586,147.3863,11460.0
2019-03-12 12:00:00,159.33,159.33,159.11,159.16,8628.0,147.3678,147.3678,147.1644,147.2106,8628.0
2019-03-12 12:05:00,159.17,159.37,159.16,159.37,9922.0,147.2198,147.4048,147.2106,147.4048,9922.0
2019-03-12 12:10:00,159.33,159.36,159.08,159.14,10235.0,147.3678,147.3956,147.1366,147.1921,10235.0
2019-03-12 12:15:00,159.16,159.2,159.09,159.11,5734.0,147.2106,147.2476,147.1459,147.1644,5734.0
2019-03-12 12:20:00,159.11,159.12,158.83,158.96,12921.0,147.1644,147.1736,146.9054,147.0256,12921.0
2019-03-12 12:25:00,158.94,159.11,158.87,159.02,17377.0,147.0071,147.1644,146.9424,147.0811,17377.0
2019-03-12 12:30:00,159.06,159.17,158.98,159.12,18554.0,147.1181,147.2198,147.0441,147.1736,18554.0
2019-03-12 12:35:00,159.1,159.16,159.07,159.09,132041.0,147.1551,147.2106,147.1274,147.1459,132041.0
2019-03-12 12:40:00,159.09,159.13,158.82,158.85,8493.0,147.1459,147.1829,146.8961,146.9239,8493.0
2019-03-12 12:45:00,158.84,159.01,158.82,158.98,7858.0,146.9146,147.0719,146.8961,147.0441,7858.0
2019-03-12 12:50:00,158.94,158.94,158.85,158.88,6284.0,147.0071,147.0071,146.9239,146.9516,6284.0
2019-03-12 12:55:00,158.89,158.94,158.89,158.92,8674.0,146.9609,147.0071,146.9609,146.9886,8674.0
2019-03-12 13:00:00,158.91,159.09,158.91,158.95,6209.0,146.9794,147.1459,146.9794,147.0164,6209.0
2019-03-12 13:05:00,158.93,159.2,158.92,159.2,8018.0,146.9979,147.2476,146.9886,147.2476,8018.0
2019-03-12 13:10:00,159.21,159.22,159.14,159.22,7003.0,147.2568,147.2661,147.1921,147.2661,7003.0
2019-03-12 13:15:00,159.21,159.32,159.17,159.32,9788.0,147.2568,147.3586,147.2198,147.3586,9788.0
2019-03-12 13:20:00,159.32,159.47,159.28,159.45,7289.0,147.3586,147.4973,147.3216,147.4788,7289.0
2019-03-12 13:25:00,159.44,159.56,159.43,159.51,6478.0,147.4696,147.5806,147.4603,147.5343,6478.0
2019-03-12 13:30:00,159.5,159.66,159.5,159.64,16333.0,147.5251,147.6731,147.5251,147.6546,16333.0
2019-03-12 13:35:00,159.67,159.67,159.54,159.56,5808.0,147.6823,147.6823,147.5621,147.5806,5808.0
2019-03-12 13:40:00,159.58,159.82,159.54,159.72,25005.0,147.5991,147.821,147.5621,147.7286,25005.0
2019-03-12 13:45:00,159.72,159.8,159.67,159.8,7548.0,147.7286,147.8026,147.6823,147.8026,7548.0
2019-03-12 13:50:00,159.81,159.99,159.79,159.89,38316.0,147.8118,147.9783,147.7933,147.8858,38316.0
2019-03-12 13:55:00,159.93,159.98,159.81,159.93,24447.0,147.9228,147.969,147.8118,147.9228,24447.0
2019-03-12 14:00:00,159.93,159.97,159.88,159.94,19382.0,147.9228,147.9598,147.8765,147.932,19382.0
2019-03-12 14:05:00,159.94,160.0,159.79,159.89,25888.0,147.932,147.9875,147.7933,147.8858,25888.0
2019-03-12 14:10:00,159.91,159.98,159.9,159.98,13678.0,147.9043,147.969,147.895,147.969,13678.0
2019-03-12 14:15:00,159.97,160.0,159.87,159.94,18607.0,147.9598,147.9875,147.8673,147.932,18607.0
2019-03-12 14:20:00,159.92,159.99,159.9,159.95,19404.0,147.9135,147.9783,147.895,147.9413,19404.0
2019-03-12 14:25:00,159.93,159.93,159.57,159.57,14658.0,147.9228,147.9228,147.5898,147.5898,14658.0
2019-03-12 14:30:00,159.53,159.66,159.53,159.58,11413.0,147.5528,147.6731,147.5528,147.5991,11413.0
2019-03-12 14:35:00,159.58,159.61,159.3,159.3,11047.0,147.5991,147.6268,147.3401,147.3401,11047.0
2019-03-12 14:40:00,159.28,159.3,159.2,159.27,20864.0,147.3216,147.3401,147.2476,147.3123,20864.0
2019-03-12 14:45:00,159.3,159.48,159.28,159.48,9130.0,147.3401,147.5066,147.3216,147.5066,9130.0
2019-03-12 14:50:00,159.46,159.49,159.31,159.42,9862.0,147.4881,147.5158,147.3493,147.4511,9862.0
2019-03-12 14:55:00,159.42,159.58,159.41,159.57,7951.0,147.4511,147.5991,147.4418,147.5898,7951.0
2019-03-12 15:00:00,159.58,159.58,159.42,159.5,8839.0,147.5991,147.5991,147.4511,147.5251,8839.0
2019-03-12 15:05:00,159.51,159.58,159.46,159.5,11139.0,147.5343,147.5991,147.4881,147.5251,11139.0
2019-03-12 15:10:00,159.47,159.47,159.26,159.31,8243.0,147.4973,147.4973,147.3031,147.3493,8243.0
2019-03-12 15:15:00,159.31,159.32,159.11,159.11,15925.0,147.3493,147.3586,147.1644,147.1644,15925.0
2019-03-12 15:20:00,159.1,159.18,158.95,159.17,15146.0,147.1551,147.2291,147.0164,147.2198,15146.0
2019-03-12 15:25:00,159.19,159.23,159.12,159.16,11435.0,147.2383,147.2753,147.1736,147.2106,11435.0
2019-03-12 15:30:00,159.13,159.19,159.05,159.15,13157.0,147.1829,147.2383,147.1089,147.2014,13157.0
2019-03-12 15:35:00,159.13,159.22,159.1,159.22,15175.0,147.1829,147.2661,147.1551,147.2661,15175.0
2019-03-12 15:40:00,159.22,159.51,159.16,159.51,20655.0,147.2661,147.5343,147.2106,147.5343,20655.0
2019-03-12 15:45:00,159.47,159.5,159.26,159.29,26215.0,147.4973,147.5251,147.3031,147.3308,26215.0
2019-03-12 15:50:00,159.28,159.31,159.2,159.2,25880.0,147.3216,147.3493,147.2476,147.2476,25880.0
2019-03-12 15:55:00,159.2,159.26,159.06,159.24,59597.0,147.2476,147.3031,147.1181,147.2846,59597.0
2019-03-13 09:30:00,160.0,160.72,159.63,160.72,60429.0,147.9875,148.6535,147.6453,148.6535,60429.0
2019-03-13 09:35:00,160.61,160.65,159.88,160.05,18454.0,148.5517,148.5887,147.8765,148.0338,18454.0
2019-03-13 09:40:00,160.05,160.05,158.97,159.29,13127.0,148.0338,148.0338,147.0349,147.3308,13127.0
2019-03-13 09:45:00,159.37,160.2,159.37,160.03,25488.0,147.4048,148.1725,147.4048,148.0153,25488.0
2019-03-13 09:50:00,160.05,160.42,160.05,160.29,6210.0,148.0338,148.376,148.0338,148.2558,6210.0
2019-03-13 09:55:00,160.34,160.68,160.33,160.68,7761.0,148.302,148.6165,148.2928,148.6165,7761.0
2019-03-13 10:00:00,160.62,160.69,160.23,160.28,10797.0,148.561,148.6257,148.2003,148.2465,10797.0
2019-03-13 10:05:00,160.22,160.33,160.06,160.19,22284.0,148.191,148.2928,148.043,148.1633,22284.0
2019-03-13 10:10:00,160.21,160.31,160.08,160.17,11504.0,148.1818,148.2743,148.0615,148.1448,11504.0
2019-03-13 10:15:00,160.17,160.2,159.99,160.0,16942.0,148.1448,148.1725,147.9783,147.9875,16942.0
2019-03-13 10:20:00,160.03,160.06,159.39,159.49,9535.0,148.0153,148.043,147.4233,147.5158,9535.0
2019-03-13 10:25:00,159.51,159.72,159.48,159.58,8909.0,147.5343,147.7286,147.5066,147.5991,8909.0
2019-03-13 10:30:00,159.61,159.68,159.56,159.61,5025.0,147.6268,147.6916,147.5806,147.6268,5025.0
2019-03-13 10:35:00,159.63,159.63,159.43,159.43,5192.0,147.6453,147.6453,147.4603,147.4603,5192.0
2019-03-13 10:40:00,159.43,159.49,159.36,159.41,8005.0,147.4603,147.5158,147.3956,147.4418,8005.0
2019-03-13 10:45:00,159.35,159.6,159.35,159.52,10421.0,147.3863,147.6176,147.3863,147.5436,10421.0
2019-03-13 10:50:00,159.51,159.75,159.23,159.75,17897.0,147.5343,147.7563,147.2753,147.7563,17897.0
2019-03-13 10:55:00,159.72,159.84,159.57,159.73,8301.0,147.7286,147.8395,147.5898,147.7378,8301.0
2019-03-13 11:00:00,159.73,159.75,159.48,159.7,7141.0,147.7378,147.7563,147.5066,147.7101,7141.0
2019-03-13 11:05:00,159.68,159.88,159.64,159.87,6100.0,147.6916,147.8765,147.6546,147.8673,6100.0
2019-03-13 11:10:00,159.85,160.0,159.83,159.94,10125.0,147.8488,147.9875,147.8303,147.932,10125.0
2019-03-13 11:15:00,160.01,160.06,159.96,159.96,5015.0,147.9968,148.043,147.9505,147.9505,5015.0
2019-03-13 11:20:00,160.01,160.49,160.01,160.42,24939.0,147.9968,148.4407,147.9968,148.376,24939.0
2019-03-13 11:25:00,160.46,160.54,160.3,160.54,14170.0,148.413,148.487,148.265,148.487,14170.0
2019-03-13 11:30:00,160.59,160.72,160.25,160.59,19945.0,148.5332,148.6535,148.2188,148.5332,19945.0
2019-03-13 11:35:00,160.63,160.63,160.15,160.21,15222.0,148.5702,148.5702,148.1263,148.1818,15222.0
2019-03-13 11:40:00,160.22,160.26,160.1,160.24,5953.0,148.191,148.228,148.08,148.2095,5953.0
2019-03-13 11:45:00,160.2,160.24,160.05,160.11,7123.0,148.1725,148.2095,148.0338,148.0893,7123.0
2019-03-13 11:50:00,160.09,160.19,159.99,160.19,8202.0,148.0708,148.1633,147.9783,148.1633,8202.0
2019-03-13 11:55:00,160.14,160.49,160.14,160.46,8567.0,148.117,148.4407,148.117,148.413,8567.0
2019-03-13 12:00:00,160.49,160.7,160.47,160.7,5337.0,148.4407,148.635,148.4222,148.635,5337.0
2019-03-13 12:05:00,160.7,160.83,160.53,160.59,16189.0,148.635,148.7552,148.4777,148.5332,16189.0
2019-03-13 12:10:00,160.59,160.6,160.49,160.51,2501.0,148.5332,148.5425,148.4407,148.4592,2501.0
2019-03-13 12:15:00,160.54,160.54,160.25,160.27,4582.0,148.487,148.487,148.2188,148.2373,4582.0
2019-03-13 12:20:00,160.26,160.26,160.09,160.11,3750.0,148.228,148.228,148.0708,148.0893,3750.0
2019-03-13 12:25:00,160.11,160.26,160.05,160.22,4616.0,148.0893,148.228,148.0338,148.191,4616.0
2019-03-13 12:30:00,160.22,160.28,160.11,160.28,10478.0,148.191,148.2465,148.0893,148.2465,10478.0
2019-03-13 12:35:00,160.29,160.3,160.2,160.22,5254.0,148.2558,148.265,148.1725,148.191,5254.0
2019-03-13 12:40:00,160.17,160.29,160.12,160.29,8633.0,148.1448,148.2558,148.0985,148.2558,8633.0
2019-03-13 12:45:00,160.28,160.31,160.2,160.2,4732.0,148.2465,148.2743,148.1725,148.1725,4732.0
2019-03-13 12:50:00,160.19,160.23,160.11,160.11,3881.0,148.1633,148.2003,148.0893,148.0893,3881.0
2019-03-13 12:55:00,160.12,160.15,160.07,160.15,6175.0,148.0985,148.1263,148.0523,148.1263,6175.0
2019-03-13 13:00:00,160.18,160.25,160.14,160.22,4399.0,148.154,148.2188,148.117,148.191,4399.0
2019-03-13 13:05:00,160.2,160.24,160.16,160.24,11226.0,148.1725,148.2095,148.1355,148.2095,11226.0
2019-03-13 13:10:00,160.25,160.39,160.24,160.32,7735.0,148.2188,148.3483,148.2095,148.2835,7735.0
2019-03-13 13:15:00,160.35,160.44,160.34,160.37,4871.0,148.3113,148.3945,148.302,148.3298,4871.0
2019-03-13 13:20:00,160.36,160.43,160.35,160.41,2941.0,148.3205,148.3853,148.3113,148.3668,2941.0
2019-03-13 13:25:00,160.38,160.47,160.34,160.44,7565.0,148.339,148.4222,148.302,148.3945,7565.0
2019-03-13 13:30:00,160.41,160.47,160.4,160.41,5268.0,148.3668,148.4222,148.3575,148.3668,5268.0
2019-03-13 13:35:00,160.41,160.52,160.41,160.52,1751.0,148.3668,148.4685,148.3668,148.4685,1751.0
2019-03-13 13:40:00,160.49,160.5,160.32,160.35,4368.0,148.4407,148.45,148.2835,148.3113,4368.0
2019-03-13 13:45:00,160.36,160.36,160.28,160.34,6764.0,148.3205,148.3205,148.2465,148.302,6764.0
2019-03-13 13:50:00,160.34,160.34,160.2,160.2,3516.0,148.302,148.302,148.1725,148.1725,3516.0
2019-03-13 13:55:00,160.21,160.34,160.17,160.34,6339.0,148.1818,148.302,148.1448,148.302,6339.0
2019-03-13 14:00:00,160.34,160.54,160.34,160.46,5445.0,148.302,148.487,148.302,148.413,5445.0
2019-03-13 14:05:00,160.47,160.61,160.42,160.52,7473.0,148.4222,148.5517,148.376,148.4685,7473.0
2019-03-13 14:10:00,160.52,160.53,160.4,160.4,6701.0,148.4685,148.4777,148.3575,148.3575,6701.0
2019-03-13 14:15:00,160.38,160.42,160.29,160.37,12708.0,148.339,148.376,148.2558,148.3298,12708.0
2019-03-13 14:20:00,160.39,160.53,160.36,160.53,7847.0,148.3483,148.4777,148.3205,148.4777,7847.0
2019-03-13 14:25:00,160.53,160.67,160.49,160.61,13079.0,148.4777,148.6072,148.4407,148.5517,13079.0
2019-03-13 14:30:00,160.59,160.59,160.45,160.53,6774.0,148.5332,148.5332,148.4038,148.4777,6774.0
2019-03-13 14:35:00,160.49,160.52,160.38,160.42,7867.0,148.4407,148.4685,148.339,148.376,7867.0
2019-03-13 14:40:00,160.36,160.45,160.31,160.35,12001.0,148.3205,148.4038,148.2743,148.3113,12001.0
2019-03-13 14:45:00,160.33,160.33,160.13,160.31,12133.0,148.2928,148.2928,148.1078,148.2743,12133.0
2019-03-13 14:50:00,160.33,160.34,160.14,160.29,19350.0,148.2928,148.302,148.117,148.2558,19350.0
2019-03-13 14:55:00,160.24,160.36,160.23,160.28,5856.0,148.2095,148.3205,148.2003,148.2465,5856.0
2019-03-13 15:00:00,160.28,160.31,160.17,160.17,8461.0,148.2465,148.2743,148.1448,148.1448,8461.0
2019-03-13 15:05:00,160.2,160.26,160.04,160.05,9291.0,148.1725,148.228,148.0245,148.0338,9291.0
2019-03-13 15:10:00,160.08,160.11,159.84,159.84,7496.0,148.0615,148.0893,147.8395,147.8395,7496.0
2019-03-13 15:15:00,159.84,159.87,159.75,159.75,6017.0,147.8395,147.8673,147.7563,147.7563,6017.0
2019-03-13 15:20:00,159.75,159.8,159.59,159.59,7539.0,147.7563,147.8026,147.6083,147.6083,7539.0
2019-03-13 15:25:00,159.52,159.74,159.52,159.56,8625.0,147.5436,147.7471,147.5436,147.5806,8625.0
2019-03-13 15:30:00,159.52,159.83,159.51,159.81,10670.0,147.5436,147.8303,147.5343,147.8118,10670.0
2019-03-13 15:35:00,159.78,159.87,159.77,159.84,11310.0,147.7841,147.8673,147.7748,147.8395,11310.0
2019-03-13 15:40:00,159.83,159.83,159.64,159.73,19308.0,147.8303,147.8303,147.6546,147.7378,19308.0
2019-03-13 15:45:00,159.73,159.79,159.55,159.55,17386.0,147.7378,147.7933,147.5713,147.5713,17386.0
2019-03-13 15:50:00,159.58,159.65,159.46,159.47,31846.0,147.5991,147.6638,147.4881,147.4973,31846.0
2019-03-13 15:55:00,159.48,159.55,159.38,159.45,49332.0,147.5066,147.5713,147.4141,147.4788,49332.0
2019-03-14 09:30:00,159.03,159.03,158.02,158.45,29788.0,147.0904,147.0904,146.1562,146.5539,29788.0
2019-03-14 09:35:00,158.87,158.87,158.24,158.33,12374.0,146.9424,146.9424,146.3597,146.4429,12374.0
2019-03-14 09:40:00,158.39,158.64,158.33,158.49,4800.0,146.4984,146.7296,146.4429,146.5909,4800.0
2019-03-14 09:45:00,158.32,158.76,158.31,158.76,7795.0,146.4337,146.8406,146.4244,146.8406,7795.0
2019-03-14 09:50:00,158.74,158.83,158.62,158.83,3452.0,146.8221,146.9054,146.7111,146.9054,3452.0
2019-03-14 09:55:00,158.85,158.87,158.68,158.73,6324.0,146.9239,146.9424,146.7666,146.8129,6324.0
2019-03-14 10:00:00,158.65,159.11,158.63,158.97,11506.0,146.7389,147.1644,146.7204,147.0349,11506.0
2019-03-14 10:05:00,158.92,158.95,158.69,158.71,9697.0,146.9886,147.0164,146.7759,146.7944,9697.0
2019-03-14 10:10:00,158.75,158.78,158.67,158.76,6398.0,146.8314,146.8591,146.7574,146.8406,6398.0
2019-03-14 10:15:00,158.8,159.0,158.8,159.0,5889.0,146.8776,147.0626,146.8776,147.0626,5889.0
2019-03-14 10:20:00,159.01,159.16,159.01,159.11,4340.0,147.0719,147.2106,147.0719,147.1644,4340.0
2019-03-14 10:25:00,159.12,159.34,159.09,159.34,7050.0,147.1736,147.3771,147.1459,147.3771,7050.0
2019-03-14 10:30:00,159.39,159.64,159.3,159.6,6368.0,147.4233,147.6546,147.3401,147.6176,6368.0
2019-03-14 10:35:00,159.55,159.55,159.28,159.35,3685.0,147.5713,147.5713,147.3216,147.3863,3685.0
2019-03-14 10:40:00,159.37,159.37,159.23,159.28,4183.0,147.4048,147.4048,147.2753,147.3216,4183.0
2019-03-14 10:45:00,159.28,159.38,159.27,159.31,3807.0,147.3216,147.4141,147.3123,147.3493,3807.0
2019-03-14 10:50:00,159.31,159.48,159.2,159.48,3672.0,147.3493,147.5066,147.2476,147.5066,3672.0
2019-03-14 10:55:00,159.59,159.72,159.53,159.53,4707.0,147.6083,147.7286,147.5528,147.5528,4707.0
2019-03-14 11:00:00,159.5,159.56,159.39,159.47,7731.0,147.5251,147.5806,147.4233,147.4973,7731.0
2019-03-14 11:05:00,159.52,159.52,159.42,159.44,3136.0,147.5436,147.5436,147.4511,147.4696,3136.0
2019-03-14 11:10:00,159.41,159.61,159.36,159.53,4484.0,147.4418,147.6268,147.3956,147.5528,4484.0
2019-03-14 11:15:00,159.48,159.54,159.24,159.25,4289.0,147.5066,147.5621,147.2846,147.2938,4289.0
2019-03-14 11:20:00,159.21,159.23,158.92,158.93,15676.0,147.2568,147.2753,146.9886,146.9979,15676.0
2019-03-14 11:25:00,158.91,158.92,158.61,158.76,15191.0,146.9794,146.9886,146.7019,146.8406,15191.0
2019-03-14 11:30:00,158.79,159.1,158.78,159.03,5882.0,146.8684,147.1551,146.8591,147.0904,5882.0
2019-03-14 11:35:00,158.98,159.11,158.88,159.11,6839.0,147.0441,147.1644,146.9516,147.1644,6839.0
2019-03-14 11:40:00,159.06,159.14,158.92,159.14,8310.0,147.1181,147.1921,146.9886,147.1921,8310.0
2019-03-14 11:45:00,159.13,159.24,159.04,159.24,9224.0,147.1829,147.2846,147.0996,147.2846,9224.0
2019-03-14 11:50:00,159.25,159.38,159.24,159.26,7581.0,147.2938,147.4141,147.2846,147.3031,7581.0
2019-03-14 11:55:00,159.25,159.25,159.15,159.17,8323.0,147.2938,147.2938,147.2014,147.2198,8323.0
2019-03-14 12:00:00,159.14,159.19,159.07,159.12,7275.0,147.1921,147.2383,147.1274,147.1736,7275.0
2019-03-14 12:05:00,159.14,159.3,159.13,159.3,7811.0,147.1921,147.3401,147.1829,147.3401,7811.0
2019-03-14 12:10:00,159.31,159.4,159.23,159.4,4674.0,147.3493,147.4326,147.2753,147.4326,4674.0
2019-03-14 12:15:00,159.43,159.64,159.43,159.64,5483.0,147.4603,147.6546,147.4603,147.6546,5483.0
2019-03-14 12:20:00,159.66,159.66,159.44,159.44,5081.0,147.6731,147.6731,147.4696,147.4696,5081.0
2019-03-14 12:25:00,159.44,159.47,159.43,159.44,2261.0,147.4696,147.4973,147.4603,147.4696,2261.0
2019-03-14 12:30:00,159.47,159.53,159.46,159.5,4000.0,147.4973,147.5528,147.4881,147.5251,4000.0
2019-03-14 12:35:00,159.48,159.51,159.43,159.48,2801.0,147.5066,147.5343,147.4603,147.5066,2801.0
2019-03-14 12:40:00,159.52,159.54,159.46,159.46,6681.0,147.5436,147.5621,147.4881,147.4881,6681.0
2019-03-14 12:45:00,159.49,159.57,159.46,159.57,2705.0,147.5158,147.5898,147.4881,147.5898,2705.0
2019-03-14 12:50:00,159.54,159.67,159.54,159.56,3855.0,147.5621,147.6823,147.5621,147.5806,3855.0
2019-03-14 12:55:00,159.56,159.63,159.55,159.63,2413.0,147.5806,147.6453,147.5713,147.6453,2413.0
2019-03-14 13:00:00,159.62,159.7,159.6,159.66,4349.0,147.6361,147.7101,147.6176,147.6731,4349.0
2019-03-14 13:05:00,159.68,159.7,159.63,159.65,1827.0,147.6916,147.7101,147.6453,147.6638,1827.0
2019-03-14 13:10:00,159.67,159.72,159.67,159.67,3850.0,147.6823,147.7286,147.6823,147.6823,3850.0
2019-03-14 13:15:00,159.65,159.67,159.58,159.58,2497.0,147.6638,147.6823,147.5991,147.5991,2497.0
2019-03-14 13:20:00,159.56,159.6,159.46,159.58,6789.0,147.5806,147.6176,147.4881,147.5991,6789.0
2019-03-14 13:25:00,159.58,159.6,159.51,159.52,4710.0,147.5991,147.6176,147.5343,147.5436,4710.0
2019-03-14 13:30:00,159.56,159.61,159.56,159.57,4247.0,147.5806,147.6268,147.5806,147.5898,4247.0
2019-03-14 13:35:00,159.55,159.57,159.49,159.56,7543.0,147.5713,147.5898,147.5158,147.5806,7543.0
2019-03-14 13:40:00,159.56,159.57,159.45,159.45,1518.0,147.5806,147.5898,147.4788,147.4788,1518.0
2019-03-14 13:45:00,159.46,159.5,159.42,159.49,6942.0,147.4881,147.5251,147.4511,147.5158,6942.0
2019-03-14 13:50:00,159.48,159.51,159.33,159.38,3448.0,147.5066,147.5343,147.3678,147.4141,3448.0
2019-03-14 13:55:00,159.38,159.56,159.38,159.55,6154.0,147.4141,147.5806,147.4141,147.5713,6154.0
2019-03-14 14:00:00,159.54,159.71,159.54,159.68,4763.0,147.5621,147.7193,147.5621,147.6916,4763.0
2019-03-14 14:05:00,159.69,159.8,159.67,159.72,4992.0,147.7008,147.8026,147.6823,147.7286,4992.0
2019-03-14 14:10:00,159.74,159.83,159.68,159.68,9824.0,147.7471,147.8303,147.6916,147.6916,9824.0
2019-03-14 14:15:00,159.67,159.8,159.67,159.76,5782.0,147.6823,147.8026,147.6823,147.7656,5782.0
2019-03-14 14:20:00,159.8,159.81,159.76,159.79,3719.0,147.8026,147.8118,147.7656,147.7933,3719.0
2019-03-14 14:25:00,159.78,159.78,159.64,159.78,10026.0,147.7841,147.7841,147.6546,147.7841,10026.0
2019-03-14 14:30:00,159.82,159.84,159.71,159.72,2925.0,147.821,147.8395,147.7193,147.7286,2925.0
2019-03-14 14:35:00,159.74,159.74,159.6,159.61,5276.0,147.7471,147.7471,147.6176,147.6268,5276.0
2019-03-14 14:40:00,159.61,159.68,159.6,159.62,3936.0,147.6268,147.6916,147.6176,147.6361,3936.0
2019-03-14 14:45:00,159.62,159.7,159.6,159.6,3400.0,147.6361,147.7101,147.6176,147.6176,3400.0
2019-03-14 14:50:00,159.56,159.63,159.54,159.54,3767.0,147.5806,147.6453,147.5621,147.5621,3767.0
2019-03-14 14:55:00,159.52,159.65,159.47,159.62,6690.0,147.5436,147.6638,147.4973,147.6361,6690.0
2019-03-14 15:00:00,159.63,159.67,159.56,159.59,3866.0,147.6453,147.6823,147.5806,147.6083,3866.0
2019-03-14 15:05:00,159.62,159.69,159.62,159.64,3952.0,147.6361,147.7008,147.6361,147.6546,3952.0
2019-03-14 15:10:00,159.67,159.7,159.59,159.59,6146.0,147.6823,147.7101,147.6083,147.6083,6146.0
2019-03-14 15:15:00,159.6,159.68,159.59,159.66,4318.0,147.6176,147.6916,147.6083,147.6731,4318.0
2019-03-14 15:20:00,159.64,159.72,159.6,159.71,9766.0,147.6546,147.7286,147.6176,147.7193,9766.0
2019-03-14 15:25:00,159.71,159.77,159.66,159.77,8093.0,147.7193,147.7748,147.6731,147.7748,8093.0
2019-03-14 15:30:00,159.76,159.81,159.7,159.76,13279.0,147.7656,147.8118,147.7101,147.7656,13279.0
2019-03-14 15:35:00,159.76,159.89,159.75,159.87,10062.0,147.7656,147.8858,147.7563,147.8673,10062.0
2019-03-14 15:40:00,159.87,160.01,159.85,159.99,14245.0,147.8673,147.9968,147.8488,147.9783,14245.0
2019-03-14 15:45:00,160.04,160.04,159.96,159.99,14199.0,148.0245,148.0245,147.9505,147.9783,14199.0
2019-03-14 15:50:00,159.97,159.98,159.87,159.87,18019.0,147.9598,147.969,147.8673,147.8673,18019.0
2019-03-14 15:55:00,159.85,160.08,159.8,159.98,83821.0,147.8488,148.0615,147.8026,147.969,83821.0
2019-03-15 09:30:00,160.6,161.45,160.33,161.1,298839.0,148.5425,149.3287,148.2928,149.0049,298839.0
2019-03-15 09:35:00,161.1,161.19,160.27,160.68,9224.0,149.0049,149.0882,148.2373,148.6165,9224.0
2019-03-15 09:40:00,160.67,161.08,160.53,161.04,17538.0,148.6072,148.9865,148.4777,148.9495,17538.0
2019-03-15 09:45:00,160.94,161.47,160.85,161.47,14565.0,148.857,149.3472,148.7737,149.3472,14565.0
2019-03-15 09:50:00,161.4,161.65,161.28,161.59,33530.0,149.2824,149.5137,149.1714,149.4582,33530.0
2019-03-15 09:55:00,161.59,161.8,161.52,161.66,23461.0,149.4582,149.6524,149.3934,149.5229,23461.0
2019-03-15 10:00:00,161.66,161.78,161.54,161.54,15837.0,149.5229,149.6339,149.4119,149.4119,15837.0
2019-03-15 10:05:00,161.49,161.55,161.25,161.25,7388.0,149.3657,149.4212,149.1437,149.1437,7388.0
2019-03-15 10:10:00,161.28,161.31,161.06,161.31,8530.0,149.1714,149.1992,148.968,149.1992,8530.0
2019-03-15 10:15:00,161.3,161.37,161.27,161.35,6279.0,149.1899,149.2547,149.1622,149.2362,6279.0
2019-03-15 10:20:00,161.36,161.97,161.36,161.97,13447.0,149.2454,149.8096,149.2454,149.8096,13447.0
2019-03-15 10:25:00,161.96,162.12,161.75,161.93,19556.0,149.8004,149.9484,149.6061,149.7726,19556.0
2019-03-15 10:30:00,161.98,162.07,161.9,161.91,13550.0,149.8189,149.9021,149.7449,149.7541,13550.0
2019-03-15 10:35:00,161.92,162.06,161.88,161.99,16406.0,149.7634,149.8929,149.7264,149.8281,16406.0
2019-03-15 10:40:00,161.99,162.18,161.99,162.18,15308.0,149.8281,150.0039,149.8281,150.0039,15308.0
2019-03-15 10:45:00,162.17,162.2,162.05,162.18,13856.0,149.9946,150.0224,149.8836,150.0039,13856.0
2019-03-15 10:50:00,162.18,162.35,162.16,162.28,13462.0,150.0039,150.1611,149.9854,150.0964,13462.0
2019-03-15 10:55:00,162.31,162.35,162.17,162.35,12858.0,150.1241,150.1611,149.9946,150.1611,12858.0
2019-03-15 11:00:00,162.33,162.4,162.26,162.35,10957.0,150.1426,150.2073,150.0779,150.1611,10957.0
2019-03-15 11:05:00,162.36,162.44,162.33,162.41,9235.0,150.1704,150.2443,150.1426,150.2166,9235.0
2019-03-15 11:10:00,162.42,162.5,162.37,162.5,30819.0,150.2258,150.2998,150.1796,150.2998,30819.0
2019-03-15 11:15:00,162.53,162.77,162.51,162.69,18177.0,150.3276,150.5496,150.3091,150.4756,18177.0
2019-03-15 11:20:00,162.69,162.81,162.67,162.72,12026.0,150.4756,150.5866,150.4571,150.5033,12026.0
2019-03-15 11:25:00,162.71,162.85,162.67,162.74,12344.0,150.4941,150.6236,150.4571,150.5218,12344.0
2019-03-15 11:30:00,162.76,162.84,162.41,162.41,16172.0,150.5403,150.6143,150.2166,150.2166,16172.0
2019-03-15 11:35:00,162.39,162.51,162.35,162.46,11521.0,150.1981,150.3091,150.1611,150.2628,11521.0
2019-03-15 11:40:00,162.44,162.59,162.39,162.59,3931.0,150.2443,150.3831,150.1981,150.3831,3931.0
2019-03-15 11:45:00,162.6,162.75,162.37,162.75,11839.0,150.3923,150.5311,150.1796,150.5311,11839.0
2019-03-15 11:50:00,162.76,162.77,162.51,162.69,8214.0,150.5403,150.5496,150.3091,150.4756,8214.0
2019-03-15 11:55:00,162.68,162.72,162.6,162.72,5508.0,150.4663,150.5033,150.3923,150.5033,5508.0
2019-03-15 12:00:00,162.72,162.94,162.67,162.88,23143.0,150.5033,150.7068,150.4571,150.6513,23143.0
2019-03-15 12:05:00,162.91,163.0,162.9,162.98,7300.0,150.6791,150.7623,150.6698,150.7438,7300.0
2019-03-15 12:10:00,162.99,163.11,162.94,162.94,16271.0,150.7531,150.864,150.7068,150.7068,16271.0
2019-03-15 12:15:00,162.96,163.08,162.96,163.01,3599.0,150.7253,150.8363,150.7253,150.7716,3599.0
2019-03-15 12:20:00,163.01,163.08,162.94,163.05,5807.0,150.7716,150.8363,150.7068,150.8085,5807.0
2019-03-15 12:25:00,163.08,163.1,162.94,163.0,11602.0,150.8363,150.8548,150.7068,150.7623,11602.0
2019-03-15 12:30:00,163.0,163.15,162.99,163.1,5915.0,150.7623,150.901,150.7531,150.8548,5915.0
2019-03-15 12:35:00,163.08,163.18,163.04,163.18,3800.0,150.8363,150.9288,150.7993,150.9288,3800.0
2019-03-15 12:40:00,163.21,163.24,163.09,163.18,10582.0,150.9565,150.9843,150.8455,150.9288,10582.0
2019-03-15 12:45:00,163.16,163.23,163.1,163.18,5558.0,150.9103,150.975,150.8548,150.9288,5558.0
2019-03-15 12:50:00,163.2,163.38,163.19,163.24,11106.0,150.9473,151.1138,150.938,150.9843,11106.0
2019-03-15 12:55:00,163.22,163.25,163.16,163.2,6861.0,150.9658,150.9935,150.9103,150.9473,6861.0
2019-03-15 13:00:00,163.2,163.23,163.16,163.18,5155.0,150.9473,150.975,150.9103,150.9288,5155.0
2019-03-15 13:05:00,163.2,163.25,163.17,163.24,22340.0,150.9473,150.9935,150.9195,150.9843,22340.0
2019-03-15 13:10:00,163.21,163.25,163.16,163.16,17431.0,150.9565,150.9935,150.9103,150.9103,17431.0
2019-03-15 13:15:00,163.17,163.17,163.0,163.0,8599.0,150.9195,150.9195,150.7623,150.7623,8599.0
2019-03-15 13:20:00,162.97,163.0,162.89,163.0,7796.0,150.7346,150.7623,150.6606,150.7623,7796.0
2019-03-15 13:25:00,163.01,163.04,162.96,162.99,3099.0,150.7716,150.7993,150.7253,150.7531,3099.0
2019-03-15 13:30:00,163.0,163.06,162.91,162.91,20732.0,150.7623,150.8178,150.6791,150.6791,20732.0
2019-03-15 13:35:00,162.92,162.94,162.86,162.86,9804.0,150.6883,150.7068,150.6328,150.6328,9804.0
2019-03-15 13:40:00,162.85,162.85,162.73,162.8,11263.0,150.6236,150.6236,150.5126,150.5773,11263.0
2019-03-15 13:45:00,162.8,162.85,162.8,162.82,5763.0,150.5773,150.6236,150.5773,150.5958,5763.0
2019-03-15 13:50:00,162.83,162.97,162.75,162.75,17451.0,150.6051,150.7346,150.5311,150.5311,17451.0
2019-03-15 13:55:00,162.75,162.76,162.65,162.67,7356.0,150.5311,150.5403,150.4386,150.4571,7356.0
2019-03-15 14:00:00,162.67,162.67,162.51,162.56,11695.0,150.4571,150.4571,150.3091,150.3553,11695.0
2019-03-15 14:05:00,162.55,162.62,162.49,162.49,10332.0,150.3461,150.4108,150.2906,150.2906,10332.0
2019-03-15 14:10:00,162.49,162.49,162.38,162.38,9020.0,150.2906,150.2906,150.1888,150.1888,9020.0
2019-03-15 14:15:00,162.36,162.39,162.24,162.24,10953.0,150.1704,150.1981,150.0594,150.0594,10953.0
2019-03-15 14:20:00,162.24,162.24,162.14,162.15,6600.0,150.0594,150.0594,149.9669,149.9761,6600.0
2019-03-15 14:25:00,162.17,162.38,162.16,162.38,8309.0,149.9946,150.1888,149.9854,150.1888,8309.0
2019-03-15 14:30:00,162.38,162.49,162.36,162.45,7344.0,150.1888,150.2906,150.1704,150.2536,7344.0
2019-03-15 14:35:00,162.44,162.56,162.36,162.56,11167.0,150.2443,150.3553,150.1704,150.3553,11167.0
2019-03-15 14:40:00,162.55,162.58,162.48,162.52,7664.0,150.3461,150.3738,150.2813,150.3183,7664.0
2019-03-15 14:45:00,162.53,162.55,162.43,162.49,6276.0,150.3276,150.3461,150.2351,150.2906,6276.0
2019-03-15 14:50:00,162.49,162.54,162.32,162.36,8552.0,150.2906,150.3368,150.1334,150.1704,8552.0
2019-03-15 14:55:00,162.4,162.42,162.35,162.38,6818.0,150.2073,150.2258,150.1611,150.1888,6818.0
2019-03-15 15:00:00,162.35,162.39,162.29,162.36,9920.0,150.1611,150.1981,150.1056,150.1704,9920.0
2019-03-15 15:05:00,162.37,162.39,162.27,162.3,7605.0,150.1796,150.1981,150.0871,150.1149,7605.0
2019-03-15 15:10:00,162.3,162.45,162.28,162.43,5582.0,150.1149,150.2536,150.0964,150.2351,5582.0
2019-03-15 15:15:00,162.44,162.47,162.33,162.43,25096.0,150.2443,150.2721,150.1426,150.2351,25096.0
2019-03-15 15:20:00,162.42,162.48,162.39,162.47,11586.0,150.2258,150.2813,150.1981,150.2721,11586.0
2019-03-15 15:25:00,162.47,162.48,162.37,162.41,13267.0,150.2721,150.2813,150.1796,150.2166,13267.0
2019-03-15 15:30:00,162.35,162.36,162.24,162.27,16833.0,150.1611,150.1704,150.0594,150.0871,16833.0
2019-03-15 15:35:00,162.26,162.26,162.13,162.15,15758.0,150.0779,150.0779,149.9576,149.9761,15758.0
2019-03-15 15:40:00,162.18,162.6,162.18,162.54,20701.0,150.0039,150.3923,150.0039,150.3368,20701.0
2019-03-15 15:45:00,162.6,162.7,162.47,162.64,30733.0,150.3923,150.4848,150.2721,150.4293,30733.0
2019-03-15 15:50:00,162.65,162.65,162.32,162.34,30785.0,150.4386,150.4386,150.1334,150.1519,30785.0
2019-03-15 15:55:00,162.35,162.75,162.35,162.73,101054.0,150.1611,150.5311,150.1611,150.5126,101054.0
2019-03-18 09:30:00,162.45,163.28,162.32,162.84,42067.0,150.2536,151.0213,150.1334,150.6143,42067.0
2019-03-18 09:35:00,162.79,163.24,162.71,162.96,6503.0,150.5681,150.9843,150.4941,150.7253,6503.0
2019-03-18 09:40:00,162.91,163.04,162.68,162.7,6228.0,150.6791,150.7993,150.4663,150.4848,6228.0
2019-03-18 09:45:00,162.71,162.73,162.14,162.14,15657.0,150.4941,150.5126,149.9669,149.9669,15657.0
2019-03-18 09:50:00,162.14,162.39,162.14,162.33,5185.0,149.9669,150.1981,149.9669,150.1426,5185.0
2019-03-18 09:55:00,162.35,162.62,162.24,162.6,10492.0,150.1611,150.4108,150.0594,150.3923,10492.0
2019-03-18 10:00:00,162.6,162.66,162.34,162.66,16196.0,150.3923,150.4478,150.1519,150.4478,16196.0
2019-03-18 10:05:00,162.68,162.83,162.18,162.38,31043.0,150.4663,150.6051,150.0039,150.1888,31043.0
2019-03-18 10:10:00,162.38,162.45,162.17,162.22,14984.0,150.1888,150.2536,149.9946,150.0409,14984.0
2019-03-18 10:15:00,162.22,162.47,162.16,162.46,7117.0,150.0409,150.2721,149.9854,150.2628,7117.0
2019-03-18 10:20:00,162.45,162.56,162.42,162.48,6497.0,150.2536,150.3553,150.2258,150.2813,6497.0
2019-03-18 10:25:00,162.46,162.71,162.44,162.71,2800.0,150.2628,150.4941,150.2443,150.4941,2800.0
2019-03-18 10:30:00,162.66,162.93,162.66,162.73,4591.0,150.4478,150.6976,150.4478,150.5126,4591.0
2019-03-18 10:35:00,162.72,162.72,162.59,162.62,3653.0,150.5033,150.5033,150.3831,150.4108,3653.0
2019-03-18 10:40:00,162.65,162.8,162.55,162.55,9364.0,150.4386,150.5773,150.3461,150.3461,9364.0
2019-03-18 10:45:00,162.57,162.89,162.49,162.86,7077.0,150.3646,150.6606,150.2906,150.6328,7077.0
2019-03-18 10:50:00,162.89,162.96,162.76,162.8,6616.0,150.6606,150.7253,150.5403,150.5773,6616.0
2019-03-18 10:55:00,162.78,162.8,162.63,162.63,16709.0,150.5588,150.5773,150.4201,150.4201,16709.0
2019-03-18 11:00:00,162.63,162.69,162.53,162.56,10720.0,150.4201,150.4756,150.3276,150.3553,10720.0
2019-03-18 11:05:00,162.6,162.66,162.5,162.5,7000.0,150.3923,150.4478,150.2998,150.2998,7000.0
2019-03-18 11:10:00,162.53,162.54,162.35,162.4,6625.0,150.3276,150.3368,150.1611,150.2073,6625.0
2019-03-18 11:15:00,162.35,162.35,162.09,162.1,7877.0,150.1611,150.1611,149.9206,149.9299,7877.0
2019-03-18 11:20:00,162.09,162.09,161.86,161.87,6313.0,149.9206,149.9206,149.7079,149.7171,6313.0
2019-03-18 11:25:00,161.85,161.94,161.77,161.86,5371.0,149.6986,149.7819,149.6246,149.7079,5371.0
2019-03-18 11:30:00,161.86,161.88,161.78,161.85,6616.0,149.7079,149.7264,149.6339,149.6986,6616.0
2019-03-18 11:35:00,161.84,161.91,161.75,161.91,5319.0,149.6894,149.7541,149.6061,149.7541,5319.0
2019-03-18 11:40:00,161.94,161.96,161.72,161.75,9240.0,149.7819,149.8004,149.5784,149.6061,9240.0
2019-03-18 11:45:00,161.77,161.96,161.75,161.96,3696.0,149.6246,149.8004,149.6061,149.8004,3696.0
2019-03-18 11:50:00,161.95,161.99,161.84,161.85,5007.0,149.7911,149.8281,149.6894,149.6986,5007.0
2019-03-18 11:55:00,161.89,161.9,161.77,161.78,4205.0,149.7356,149.7449,149.6246,149.6339,4205.0
2019-03-18 12:00:00,161.8,161.82,161.71,161.81,5945.0,149.6524,149.6709,149.5692,149.6616,5945.0
2019-03-18 12:05:00,161.8,161.85,161.75,161.8,4975.0,149.6524,149.6986,149.6061,149.6524,4975.0
2019-03-18 12:10:00,161.77,161.91,161.74,161.91,5132.0,149.6246,149.7541,149.5969,149.7541,5132.0
2019-03-18 12:15:00,161.91,161.94,161.77,161.8,10231.0,149.7541,149.7819,149.6246,149.6524,10231.0
2019-03-18 12:20:00,161.84,161.94,161.81,161.87,6661.0,149.6894,149.7819,149.6616,149.7171,6661.0
2019-03-18 12:25:00,161.86,161.91,161.77,161.79,4791.0,149.7079,149.7541,149.6246,149.6431,4791.0
2019-03-18 12:30:00,161.77,161.77,161.52,161.69,8922.0,149.6246,149.6246,149.3934,149.5507,8922.0
2019-03-18 12:35:00,161.75,161.9,161.74,161.85,3611.0,149.6061,149.7449,149.5969,149.6986,3611.0
2019-03-18 12:40:00,161.84,161.87,161.82,161.86,5586.0,149.6894,149.7171,149.6709,149.7079,5586.0
2019-03-18 12:45:00,161.86,162.08,161.86,162.08,9014.0,149.7079,149.9114,149.7079,149.9114,9014.0
2019-03-18 12:50:00,162.07,162.3,161.99,162.3,6367.0,149.9021,150.1149,149.8281,150.1149,6367.0
2019-03-18 12:55:00,162.28,162.31,162.22,162.3,6515.0,150.0964,150.1241,150.0409,150.1149,6515.0
2019-03-18 13:00:00,162.31,162.34,162.24,162.25,4656.0,150.1241,150.1519,150.0594,150.0686,4656.0
2019-03-18 13:05:00,162.23,162.34,162.2,162.27,5731.0,150.0501,150.1519,150.0224,150.0871,5731.0
2019-03-18 13:10:00,162.29,162.45,162.27,162.43,2486.0,150.1056,150.2536,150.0871,150.2351,2486.0
2019-03-18 13:15:00,162.36,162.42,162.34,162.38,2680.0,150.1704,150.2258,150.1519,150.1888,2680.0
2019-03-18 13:20:00,162.42,162.58,162.4,162.58,4107.0,150.2258,150.3738,150.2073,150.3738,4107.0
2019-03-18 13:25:00,162.55,162.7,162.54,162.7,4680.0,150.3461,150.4848,150.3368,150.4848,4680.0
2019-03-18 13:30:00,162.7,162.73,162.65,162.69,14195.0,150.4848,150.5126,150.4386,150.4756,14195.0
2019-03-18 13:35:00,162.66,162.71,162.65,162.66,5602.0,150.4478,150.4941,150.4386,150.4478,5602.0
2019-03-18 13:40:00,162.63,162.63,162.44,162.46,7681.0,150.4201,150.4201,150.2443,150.2628,7681.0
2019-03-18 13:45:00,162.45,162.45,162.35,162.39,4221.0,150.2536,150.2536,150.1611,150.1981,4221.0
2019-03-18 13:50:00,162.4,162.42,162.33,162.37,3382.0,150.2073,150.2258,150.1426,150.1796,3382.0
2019-03-18 13:55:00,162.37,162.38,162.33,162.38,2170.0,150.1796,150.1888,150.1426,150.1888,2170.0
2019-03-18 14:00:00,162.38,162.43,162.28,162.28,4500.0,150.1888,150.2351,150.0964,150.0964,4500.0
2019-03-18 14:05:00,162.31,162.45,162.31,162.41,5589.0,150.1241,150.2536,150.1241,150.2166,5589.0
2019-03-18 14:10:00,162.43,162.5,162.43,162.47,5371.0,150.2351,150.2998,150.2351,150.2721,5371.0
2019-03-18 14:15:00,162.45,162.56,162.42,162.43,4438.0,150.2536,150.3553,150.2258,150.2351,4438.0
2019-03-18 14:20:00,162.43,162.56,162.4,162.56,19411.0,150.2351,150.3553,150.2073,150.3553,19411.0
2019-03-18 14:25:00,162.56,162.57,162.53,162.54,9900.0,150.3553,150.3646,150.3276,150.3368,9900.0
2019-03-18 14:30:00,162.51,162.57,162.5,162.57,2600.0,150.3091,150.3646,150.2998,150.3646,2600.0
2019-03-18 14:35:00,162.57,162.64,162.55,162.62,4554.0,150.3646,150.4293,150.3461,150.4108,4554.0
2019-03-18 14:40:00,162.62,162.79,162.61,162.75,15983.0,150.4108,150.5681,150.4016,150.5311,15983.0
2019-03-18 14:45:00,162.76,162.83,162.66,162.66,5752.0,150.5403,150.6051,150.4478,150.4478,5752.0
2019-03-18 14:50:00,162.66,162.8,162.65,162.76,8410.0,150.4478,150.5773,150.4386,150.5403,8410.0
2019-03-18 14:55:00,162.72,162.88,162.7,162.84,4577.0,150.5033,150.6513,150.4848,150.6143,4577.0
2019-03-18 15:00:00,162.83,162.87,162.78,162.81,10852.0,150.6051,150.6421,150.5588,150.5866,10852.0
2019-03-18 15:05:00,162.81,162.87,162.78,162.8,6261.0,150.5866,150.6421,150.5588,150.5773,6261.0
2019-03-18 15:10:00,162.8,162.83,162.68,162.75,12333.0,150.5773,150.6051,150.4663,150.5311,12333.0
2019-03-18 15:15:00,162.74,162.81,162.73,162.8,5776.0,150.5218,150.5866,150.5126,150.5773,5776.0
2019-03-18 15:20:00,162.8,163.0,162.75,163.0,22969.0,150.5773,150.7623,150.5311,150.7623,22969.0
2019-03-18 15:25:00,162.97,163.02,162.93,162.95,25830.0,150.7346,150.7808,150.6976,150.7161,25830.0
2019-03-18 15:30:00,162.96,163.06,162.94,163.0,18042.0,150.7253,150.8178,150.7068,150.7623,18042.0
2019-03-18 15:35:00,163.0,163.05,162.96,162.97,15030.0,150.7623,150.8085,150.7253,150.7346,15030.0
2019-03-18 15:40:00,162.97,163.28,162.97,163.28,14019.0,150.7346,151.0213,150.7346,151.0213,14019.0
2019-03-18 15:45:00,163.29,163.37,163.24,163.26,15549.0,151.0305,151.1045,150.9843,151.0028,15549.0
2019-03-18 15:50:00,163.24,163.25,162.91,162.91,15394.0,150.9843,150.9935,150.6791,150.6791,15394.0
2019-03-18 15:55:00,162.9,163.12,162.9,163.1,44847.0,150.6698,150.8733,150.6698,150.8548,44847.0
2019-03-19 09:30:00,163.48,163.8,162.95,162.95,14979.0,151.2063,151.5022,150.7161,150.7161,14979.0
2019-03-19 09:35:00,163.01,163.1,162.47,162.82,4838.0,150.7716,150.8548,150.2721,150.5958,4838.0
2019-03-19 09:40:00,162.53,162.64,162.25,162.38,4587.0,150.3276,150.4293,150.0686,150.1888,4587.0
2019-03-19 09:45:00,162.41,162.64,162.24,162.42,21599.0,150.2166,150.4293,150.0594,150.2258,21599.0
2019-03-19 09:50:00,162.37,162.37,162.0,162.24,5270.0,150.1796,150.1796,149.8374,150.0594,5270.0
2019-03-19 09:55:00,162.18,162.2,161.98,162.15,2100.0,150.0039,150.0224,149.8189,149.9761,2100.0
2019-03-19 10:00:00,162.2,162.42,161.96,162.13,9539.0,150.0224,150.2258,149.8004,149.9576,9539.0
2019-03-19 10:05:00,162.07,162.3,162.02,162.16,2950.0,149.9021,150.1149,149.8559,149.9854,2950.0
2019-03-19 10:10:00,162.08,162.17,161.98,162.17,3093.0,149.9114,149.9946,149.8189,149.9946,3093.0
2019-03-19 10:15:00,162.16,162.35,162.16,162.33,2500.0,149.9854,150.1611,149.9854,150.1426,2500.0
2019-03-19 10:20:00,162.33,162.33,162.08,162.12,4759.0,150.1426,150.1426,149.9114,149.9484,4759.0
2019-03-19 10:25:00,162.11,162.12,161.93,161.93,5415.0,149.9391,149.9484,149.7726,149.7726,5415.0
2019-03-19 10:30:00,161.94,162.05,161.94,161.97,3292.0,149.7819,149.8836,149.7819,149.8096,3292.0
2019-03-19 10:35:00,161.97,162.17,161.96,162.17,2526.0,149.8096,149.9946,149.8004,149.9946,2526.0
2019-03-19 10:40:00,162.18,162.26,162.06,162.08,6039.0,150.0039,150.0779,149.8929,149.9114,6039.0
2019-03-19 10:45:00,162.1,162.25,161.92,162.03,20683.0,149.9299,150.0686,149.7634,149.8651,20683.0
2019-03-19 10:50:00,162.03,162.37,161.99,162.33,25085.0,149.8651,150.1796,149.8281,150.1426,25085.0
2019-03-19 10:55:00,162.32,162.32,161.61,161.64,15343.0,150.1334,150.1334,149.4767,149.5044,15343.0
2019-03-19 11:00:00,161.66,161.75,161.46,161.47,13026.0,149.5229,149.6061,149.3379,149.3472,13026.0
2019-03-19 11:05:00,161.43,161.56,161.36,161.46,13502.0,149.3102,149.4304,149.2454,149.3379,13502.0
2019-03-19 11:10:00,161.44,161.53,161.2,161.46,10725.0,149.3194,149.4027,149.0974,149.3379,10725.0
2019-03-19 11:15:00,161.49,161.56,161.42,161.47,6803.0,149.3657,149.4304,149.3009,149.3472,6803.0
2019-03-19 11:20:00,161.49,161.61,161.43,161.53,5789.0,149.3657,149.4767,149.3102,149.4027,5789.0
2019-03-19 11:25:00,161.55,161.6,161.43,161.51,10149.0,149.4212,149.4674,149.3102,149.3842,10149.0
2019-03-19 11:30:00,161.53,161.54,161.36,161.36,10308.0,149.4027,149.4119,149.2454,149.2454,10308.0
2019-03-19 11:35:00,161.41,161.5,161.38,161.42,11054.0,149.2917,149.3749,149.2639,149.3009,11054.0
2019-03-19 11:40:00,161.45,161.57,161.39,161.48,7733.0,149.3287,149.4397,149.2732,149.3564,7733.0
2019-03-19 11:45:00,161.38,161.76,161.38,161.67,4097.0,149.2639,149.6154,149.2639,149.5322,4097.0
2019-03-19 11:50:00,161.71,161.75,161.59,161.65,10510.0,149.5692,149.6061,149.4582,149.5137,10510.0
2019-03-19 11:55:00,161.65,161.75,161.57,161.63,25516.0,149.5137,149.6061,149.4397,149.4952,25516.0
2019-03-19 12:00:00,161.63,161.72,161.56,161.62,24464.0,149.4952,149.5784,149.4304,149.4859,24464.0
2019-03-19 12:05:00,161.65,161.86,161.54,161.54,26404.0,149.5137,149.7079,149.4119,149.4119,26404.0
2019-03-19 12:10:00,161.56,161.62,161.39,161.62,7161.0,149.4304,149.4859,149.2732,149.4859,7161.0
2019-03-19 12:15:00,161.61,161.61,161.47,161.52,4450.0,149.4767,149.4767,149.3472,149.3934,4450.0
2019-03-19 12:20:00,161.56,161.57,161.46,161.51,6720.0,149.4304,149.4397,149.3379,149.3842,6720.0
2019-03-19 12:25:00,161.5,161.56,161.46,161.53,3500.0,149.3749,149.4304,149.3379,149.4027,3500.0
2019-03-19 12:30:00,161.53,161.65,161.52,161.63,7168.0,149.4027,149.5137,149.3934,149.4952,7168.0
2019-03-19 12:35:00,161.6,161.6,161.46,161.48,3497.0,149.4674,149.4674,149.3379,149.3564,3497.0
2019-03-19 12:40:00,161.44,161.53,161.38,161.38,6596.0,149.3194,149.4027,149.2639,149.2639,6596.0
2019-03-19 12:45:00,161.4,161.47,160.88,160.89,13907.0,149.2824,149.3472,148.8015,148.8107,13907.0
2019-03-19 12:50:00,160.91,161.15,160.91,160.92,13546.0,148.8292,149.0512,148.8292,148.8385,13546.0
2019-03-19 12:55:00,160.92,161.07,160.9,161.06,20651.0,148.8385,148.9772,148.82,148.968,20651.0
2019-03-19 13:00:00,161.08,161.11,160.94,161.09,9382.0,148.9865,149.0142,148.857,148.9957,9382.0
2019-03-19 13:05:00,161.06,161.13,161.01,161.01,6016.0,148.968,149.0327,148.9217,148.9217,6016.0
2019-03-19 13:10:00,160.95,161.17,160.93,161.07,6199.0,148.8662,149.0697,148.8477,148.9772,6199.0
2019-03-19 13:15:00,161.08,161.2,161.07,161.11,6086.0,148.9865,149.0974,148.9772,149.0142,6086.0
2019-03-19 13:20:00,161.12,161.21,161.04,161.04,7562.0,149.0234,149.1067,148.9495,148.9495,7562.0
2019-03-19 13:25:00,161.06,161.13,161.02,161.02,11205.0,148.968,149.0327,148.931,148.931,11205.0
2019-03-19 13:30:00,161.02,161.06,160.98,161.03,6205.0,148.931,148.968,148.894,148.9402,6205.0
2019-03-19 13:35:00,161.04,161.16,161.01,161.03,9270.0,148.9495,149.0604,148.9217,148.9402,9270.0
2019-03-19 13:40:00,161.06,161.09,161.0,161.07,3844.0,148.968,148.9957,148.9125,148.9772,3844.0
2019-03-19 13:45:00,161.04,161.08,160.98,161.06,5285.0,148.9495,148.9865,148.894,148.968,5285.0
2019-03-19 13:50:00,161.07,161.09,161.0,161.02,3873.0,148.9772,148.9957,148.9125,148.931,3873.0
2019-03-19 13:55:00,160.99,161.03,160.97,160.98,2102.0,148.9032,148.9402,148.8847,148.894,2102.0
2019-03-19 14:00:00,161.0,161.19,161.0,161.15,5387.0,148.9125,149.0882,148.9125,149.0512,5387.0
2019-03-19 14:05:00,161.16,161.18,161.11,161.11,3875.0,149.0604,149.0789,149.0142,149.0142,3875.0
2019-03-19 14:10:00,161.08,161.08,160.98,161.0,6273.0,148.9865,148.9865,148.894,148.9125,6273.0
2019-03-19 14:15:00,161.03,161.1,160.96,161.06,4078.0,148.9402,149.0049,148.8755,148.968,4078.0
2019-03-19 14:20:00,161.05,161.11,160.95,160.95,5156.0,148.9587,149.0142,148.8662,148.8662,5156.0
2019-03-19 14:25:00,160.85,161.08,160.85,161.01,4168.0,148.7737,148.9865,148.7737,148.9217,4168.0
2019-03-19 14:30:00,161.04,161.06,160.99,161.04,8071.0,148.9495,148.968,148.9032,148.9495,8071.0
2019-03-19 14:35:00,161.09,161.2,161.09,161.14,9298.0,148.9957,149.0974,148.9957,149.0419,9298.0
2019-03-19 14:40:00,161.14,161.2,161.12,161.14,7756.0,149.0419,149.0974,149.0234,149.0419,7756.0
2019-03-19 14:45:00,161.14,161.16,161.11,161.13,4500.0,149.0419,149.0604,149.0142,149.0327,4500.0
2019-03-19 14:50:00,161.14,161.15,161.04,161.13,5318.0,149.0419,149.0512,148.9495,149.0327,5318.0
2019-03-19 14:55:00,161.14,161.16,160.97,160.97,5902.0,149.0419,149.0604,148.8847,148.8847,5902.0
2019-03-19 15:00:00,160.99,161.02,160.95,161.0,2600.0,148.9032,148.931,148.8662,148.9125,2600.0
2019-03-19 15:05:00,161.02,161.09,160.9,160.98,6327.0,148.931,148.9957,148.82,148.894,6327.0
2019-03-19 15:10:00,160.96,160.96,160.8,160.81,7365.0,148.8755,148.8755,148.7275,148.7367,7365.0
2019-03-19 15:15:00,160.82,160.85,160.74,160.74,4010.0,148.746,148.7737,148.672,148.672,4010.0
2019-03-19 15:20:00,160.75,160.77,160.62,160.64,10872.0,148.6812,148.6997,148.561,148.5795,10872.0
2019-03-19 15:25:00,160.64,160.81,160.56,160.78,10386.0,148.5795,148.7367,148.5055,148.709,10386.0
2019-03-19 15:30:00,160.76,160.93,160.7,160.93,14805.0,148.6905,148.8477,148.635,148.8477,14805.0
2019-03-19 15:35:00,160.91,160.91,160.7,160.71,23831.0,148.8292,148.8292,148.635,148.6442,23831.0
2019-03-19 15:40:00,160.7,160.7,160.55,160.64,13269.0,148.635,148.635,148.4962,148.5795,13269.0
2019-03-19 15:45:00,160.64,160.9,160.61,160.9,19587.0,148.5795,148.82,148.5517,148.82,19587.0
2019-03-19 15:50:00,160.88,160.95,160.59,160.62,50475.0,148.8015,148.8662,148.5332,148.561,50475.0
2019-03-19 15:55:00,160.61,160.9,160.48,160.71,176535.0,148.5517,148.82,148.4315,148.6442,176535.0
2019-03-20 09:30:00,160.83,161.04,160.74,160.8,20273.0,148.7552,148.9495,148.672,148.7275,20273.0
2019-03-20 09:35:00,160.78,160.78,159.77,160.17,21920.0,148.709,148.709,147.7748,148.1448,21920.0
2019-03-20 09:40:00,160.17,160.4,160.06,160.28,6823.0,148.1448,148.3575,148.043,148.2465,6823.0
2019-03-20 09:45:00,160.31,160.49,160.21,160.22,7218.0,148.2743,148.4407,148.1818,148.191,7218.0
2019-03-20 09:50:00,160.16,160.17,159.85,159.9,10674.0,148.1355,148.1448,147.8488,147.895,10674.0
2019-03-20 09:55:00,159.89,159.89,159.61,159.61,5683.0,147.8858,147.8858,147.6268,147.6268,5683.0
2019-03-20 10:00:00,159.61,159.64,159.51,159.61,6160.0,147.6268,147.6546,147.5343,147.6268,6160.0
2019-03-20 10:05:00,159.57,159.69,159.45,159.53,5992.0,147.5898,147.7008,147.4788,147.5528,5992.0
2019-03-20 10:10:00,159.51,159.59,159.47,159.47,6765.0,147.5343,147.6083,147.4973,147.4973,6765.0
2019-03-20 10:15:00,159.53,159.61,159.35,159.39,8894.0,147.5528,147.6268,147.3863,147.4233,8894.0
2019-03-20 10:20:00,159.34,159.36,159.07,159.14,5703.0,147.3771,147.3956,147.1274,147.1921,5703.0
2019-03-20 10:25:00,159.15,159.23,159.09,159.14,4300.0,147.2014,147.2753,147.1459,147.1921,4300.0
2019-03-20 10:30:00,159.12,159.26,159.09,159.26,10060.0,147.1736,147.3031,147.1459,147.3031,10060.0
2019-03-20 10:35:00,159.17,159.28,159.1,159.25,4165.0,147.2198,147.3216,147.1551,147.2938,4165.0
2019-03-20 10:40:00,159.27,159.38,159.13,159.25,13245.0,147.3123,147.4141,147.1829,147.2938,13245.0
2019-03-20 10:45:00,159.3,159.31,158.8,158.89,20459.0,147.3401,147.3493,146.8776,146.9609,20459.0
2019-03-20 10:50:00,158.88,158.88,158.63,158.81,7085.0,146.9516,146.9516,146.7204,146.8869,7085.0
2019-03-20 10:55:00,158.88,159.05,158.84,159.0,8521.0,146.9516,147.1089,146.9146,147.0626,8521.0
2019-03-20 11:00:00,159.03,159.08,158.68,158.76,11642.0,147.0904,147.1366,146.7666,146.8406,11642.0
2019-03-20 11:05:00,158.78,158.81,158.69,158.78,12505.0,146.8591,146.8869,146.7759,146.8591,12505.0
2019-03-20 11:10:00,158.73,158.73,158.61,158.64,8028.0,146.8129,146.8129,146.7019,146.7296,8028.0
2019-03-20 11:15:00,158.66,158.66,158.46,158.5,10750.0,146.7481,146.7481,146.5632,146.6002,10750.0
2019-03-20 11:20:00,158.53,158.67,158.31,158.44,17616.0,146.6279,146.7574,146.4244,146.5447,17616.0
2019-03-20 11:25:00,158.45,158.74,158.29,158.46,28032.0,146.5539,146.8221,146.4059,146.5632,28032.0
2019-03-20 11:30:00,158.43,158.54,158.34,158.42,21517.0,146.5354,146.6371,146.4522,146.5262,21517.0
2019-03-20 11:35:00,158.4,158.49,158.3,158.43,8441.0,146.5077,146.5909,146.4152,146.5354,8441.0
2019-03-20 11:40:00,158.42,158.5,158.31,158.5,24515.0,146.5262,146.6002,146.4244,146.6002,24515.0
2019-03-20 11:45:00,158.48,158.59,158.41,158.49,38840.0,146.5817,146.6834,146.5169,146.5909,38840.0
2019-03-20 11:50:00,158.52,158.55,158.38,158.53,5811.0,146.6187,146.6464,146.4892,146.6279,5811.0
2019-03-20 11:55:00,158.48,158.5,158.43,158.47,4000.0,146.5817,146.6002,146.5354,146.5724,4000.0
2019-03-20 12:00:00,158.48,158.5,158.45,158.5,11961.0,146.5817,146.6002,146.5539,146.6002,11961.0
2019-03-20 12:05:00,158.5,158.7,158.41,158.7,94943.0,146.6002,146.7851,146.5169,146.7851,94943.0
2019-03-20 12:10:00,158.68,158.75,158.44,158.54,19056.0,146.7666,146.8314,146.5447,146.6371,19056.0
2019-03-20 12:15:00,158.56,158.71,158.48,158.71,10485.0,146.6556,146.7944,146.5817,146.7944,10485.0
2019-03-20 12:20:00,158.67,158.69,158.45,158.56,15811.0,146.7574,146.7759,146.5539,146.6556,15811.0
2019-03-20 12:25:00,158.58,158.8,158.56,158.75,2982.0,146.6741,146.8776,146.6556,146.8314,2982.0
2019-03-20 12:30:00,158.75,158.81,158.38,158.54,5076.0,146.8314,146.8869,146.4892,146.6371,5076.0
2019-03-20 12:35:00,158.41,158.5,158.35,158.5,2700.0,146.5169,146.6002,146.4614,146.6002,2700.0
2019-03-20 12:40:00,158.61,158.65,158.56,158.56,1814.0,146.7019,146.7389,146.6556,146.6556,1814.0
2019-03-20 12:45:00,158.65,158.71,158.56,158.6,2451.0,146.7389,146.7944,146.6556,146.6926,2451.0
2019-03-20 12:50:00,158.63,158.78,158.63,158.78,3600.0,146.7204,146.8591,146.7204,146.8591,3600.0
2019-03-20 12:55:00,158.83,158.97,158.79,158.85,1998.0,146.9054,147.0349,146.8684,146.9239,1998.0
2019-03-20 13:00:00,158.84,158.91,158.84,158.87,2125.0,146.9146,146.9794,146.9146,146.9424,2125.0
2019-03-20 13:05:00,158.88,158.9,158.82,158.84,2454.0,146.9516,146.9701,146.8961,146.9146,2454.0
2019-03-20 13:10:00,158.88,158.98,158.81,158.97,3750.0,146.9516,147.0441,146.8869,147.0349,3750.0
2019-03-20 13:15:00,159.02,159.13,158.97,158.99,4696.0,147.0811,147.1829,147.0349,147.0534,4696.0
2019-03-20 13:20:00,159.0,159.18,159.0,159.15,10111.0,147.0626,147.2291,147.0626,147.2014,10111.0
2019-03-20 13:25:00,159.17,159.25,159.09,159.24,2107.0,147.2198,147.2938,147.1459,147.2846,2107.0
2019-03-20 13:30:00,159.25,159.31,159.21,159.29,2441.0,147.2938,147.3493,147.2568,147.3308,2441.0
2019-03-20 13:35:00,159.27,159.27,159.17,159.27,5820.0,147.3123,147.3123,147.2198,147.3123,5820.0
2019-03-20 13:40:00,159.3,159.39,159.26,159.34,3315.0,147.3401,147.4233,147.3031,147.3771,3315.0
2019-03-20 13:45:00,159.39,159.41,159.28,159.29,4203.0,147.4233,147.4418,147.3216,147.3308,4203.0
2019-03-20 13:50:00,159.26,159.26,159.03,159.15,8166.0,147.3031,147.3031,147.0904,147.2014,8166.0
2019-03-20 13:55:00,159.17,159.37,159.17,159.37,4923.0,147.2198,147.4048,147.2198,147.4048,4923.0
2019-03-20 14:00:00,159.49,160.14,159.49,160.11,11452.0,147.5158,148.117,147.5158,148.0893,11452.0
2019-03-20 14:05:00,160.09,160.34,159.93,160.02,3738.0,148.0708,148.302,147.9228,148.006,3738.0
2019-03-20 14:10:00,160.06,160.16,159.89,159.97,5272.0,148.043,148.1355,147.8858,147.9598,5272.0
2019-03-20 14:15:00,160.08,160.08,159.76,159.76,7152.0,148.0615,148.0615,147.7656,147.7656,7152.0
2019-03-20 14:20:00,159.85,160.01,159.84,159.96,6584.0,147.8488,147.9968,147.8395,147.9505,6584.0
2019-03-20 14:25:00,160.04,160.48,160.04,160.45,14799.0,148.0245,148.4315,148.0245,148.4038,14799.0
2019-03-20 14:30:00,160.47,160.63,160.34,160.54,10651.0,148.4222,148.5702,148.302,148.487,10651.0
2019-03-20 14:35:00,160.49,160.54,160.32,160.49,5600.0,148.4407,148.487,148.2835,148.4407,5600.0
2019-03-20 14:40:00,160.41,160.53,160.41,160.49,2900.0,148.3668,148.4777,148.3668,148.4407,2900.0
2019-03-20 14:45:00,160.46,160.59,160.46,160.47,3710.0,148.413,148.5332,148.413,148.4222,3710.0
2019-03-20 14:50:00,160.49,160.61,160.45,160.45,2250.0,148.4407,148.5517,148.4038,148.4038,2250.0
2019-03-20 14:55:00,160.48,160.48,160.35,160.46,5736.0,148.4315,148.4315,148.3113,148.413,5736.0
2019-03-20 15:00:00,160.48,160.56,160.12,160.15,9559.0,148.4315,148.5055,148.0985,148.1263,9559.0
2019-03-20 15:05:00,160.04,160.15,159.96,160.11,9900.0,148.0245,148.1263,147.9505,148.0893,9900.0
2019-03-20 15:10:00,160.13,160.13,159.94,160.0,6669.0,148.1078,148.1078,147.932,147.9875,6669.0
2019-03-20 15:15:00,160.04,160.1,160.01,160.04,4129.0,148.0245,148.08,147.9968,148.0245,4129.0
2019-03-20 15:20:00,160.04,160.09,159.93,159.93,7692.0,148.0245,148.0708,147.9228,147.9228,7692.0
2019-03-20 15:25:00,159.91,159.98,159.83,159.83,5846.0,147.9043,147.969,147.8303,147.8303,5846.0
2019-03-20 15:30:00,159.83,159.84,159.37,159.45,13781.0,147.8303,147.8395,147.4048,147.4788,13781.0
2019-03-20 15:35:00,159.49,159.78,159.48,159.64,11213.0,147.5158,147.7841,147.5066,147.6546,11213.0
2019-03-20 15:40:00,159.64,160.04,159.61,160.01,13186.0,147.6546,148.0245,147.6268,147.9968,13186.0
2019-03-20 15:45:00,159.95,160.09,159.93,159.93,17334.0,147.9413,148.0708,147.9228,147.9228,17334.0
2019-03-20 15:50:00,159.91,159.91,159.69,159.83,20354.0,147.9043,147.9043,147.7008,147.8303,20354.0
2019-03-20 15:55:00,159.82,160.02,159.63,159.67,58484.0,147.821,148.006,147.6453,147.6823,58484.0
2019-03-21 09:30:00,159.31,159.31,158.56,159.08,10644.0,147.3493,147.3493,146.6556,147.1366,10644.0
2019-03-21 09:35:00,159.29,160.14,159.29,160.11,13102.0,147.3308,148.117,147.3308,148.0893,13102.0
2019-03-21 09:40:00,159.94,160.28,159.93,160.28,2848.0,147.932,148.2465,147.9228,148.2465,2848.0
2019-03-21 09:45:00,160.42,160.82,160.42,160.76,5946.0,148.376,148.746,148.376,148.6905,5946.0
2019-03-21 09:50:00,160.66,161.03,160.46,160.82,28234.0,148.598,148.9402,148.413,148.746,28234.0
2019-03-21 09:55:00,160.73,160.93,160.68,160.68,8439.0,148.6627,148.8477,148.6165,148.6165,8439.0
2019-03-21 10:00:00,160.66,161.06,160.66,160.94,10442.0,148.598,148.968,148.598,148.857,10442.0
2019-03-21 10:05:00,160.94,161.11,160.79,160.89,5666.0,148.857,149.0142,148.7182,148.8107,5666.0
2019-03-21 10:10:00,160.9,160.99,160.85,160.85,1700.0,148.82,148.9032,148.7737,148.7737,1700.0
2019-03-21 10:15:00,160.92,160.92,160.74,160.81,6986.0,148.8385,148.8385,148.672,148.7367,6986.0
2019-03-21 10:20:00,160.8,160.83,160.75,160.81,4171.0,148.7275,148.7552,148.6812,148.7367,4171.0
2019-03-21 10:25:00,160.8,161.06,160.8,160.99,7315.0,148.7275,148.968,148.7275,148.9032,7315.0
2019-03-21 10:30:00,161.02,161.12,160.96,161.0,5957.0,148.931,149.0234,148.8755,148.9125,5957.0
2019-03-21 10:35:00,161.11,161.16,160.94,161.16,4517.0,149.0142,149.0604,148.857,149.0604,4517.0
2019-03-21 10:40:00,161.18,161.22,161.03,161.16,5383.0,149.0789,149.1159,148.9402,149.0604,5383.0
2019-03-21 10:45:00,161.24,161.26,160.91,160.98,2822.0,149.1344,149.1529,148.8292,148.894,2822.0
2019-03-21 10:50:00,161.04,161.24,161.02,161.2,3524.0,148.9495,149.1344,148.931,149.0974,3524.0
2019-03-21 10:55:00,161.24,161.38,161.15,161.38,6447.0,149.1344,149.2639,149.0512,149.2639,6447.0
2019-03-21 11:00:00,161.38,161.84,161.31,161.84,17950.0,149.2639,149.6894,149.1992,149.6894,17950.0
2019-03-21 11:05:00,161.78,161.79,161.53,161.61,6126.0,149.6339,149.6431,149.4027,149.4767,6126.0
2019-03-21 11:10:00,161.51,161.55,161.42,161.55,4522.0,149.3842,149.4212,149.3009,149.4212,4522.0
2019-03-21 11:15:00,161.52,161.52,161.35,161.45,3347.0,149.3934,149.3934,149.2362,149.3287,3347.0
2019-03-21 11:20:00,161.46,161.53,161.43,161.52,1235.0,149.3379,149.4027,149.3102,149.3934,1235.0
2019-03-21 11:25:00,161.49,161.49,161.14,161.14,4429.0,149.3657,149.3657,149.0419,149.0419,4429.0
2019-03-21 11:30:00,161.21,161.35,161.16,161.26,4233.0,149.1067,149.2362,149.0604,149.1529,4233.0
2019-03-21 11:35:00,161.22,161.32,161.19,161.19,4584.0,149.1159,149.2084,149.0882,149.0882,4584.0
2019-03-21 11:40:00,161.16,161.29,161.08,161.21,7192.0,149.0604,149.1807,148.9865,149.1067,7192.0
2019-03-21 11:45:00,161.23,161.29,161.13,161.18,5162.0,149.1252,149.1807,149.0327,149.0789,5162.0
2019-03-21 11:50:00,161.12,161.39,161.11,161.39,1618.0,149.0234,149.2732,149.0142,149.2732,1618.0
2019-03-21 11:55:00,161.37,161.75,161.36,161.75,3530.0,149.2547,149.6061,149.2454,149.6061,3530.0
2019-03-21 12:00:00,161.67,161.69,161.58,161.66,5233.0,149.5322,149.5507,149.4489,149.5229,5233.0
2019-03-21 12:05:00,161.73,161.88,161.7,161.87,3009.0,149.5877,149.7264,149.5599,149.7171,3009.0
2019-03-21 12:10:00,161.89,161.97,161.85,161.97,2614.0,149.7356,149.8096,149.6986,149.8096,2614.0
2019-03-21 12:15:00,161.96,162.0,161.8,161.8,2248.0,149.8004,149.8374,149.6524,149.6524,2248.0
2019-03-21 12:20:00,161.8,161.89,161.77,161.78,6249.0,149.6524,149.7356,149.6246,149.6339,6249.0
2019-03-21 12:25:00,161.78,161.78,161.36,161.36,8119.0,149.6339,149.6339,149.2454,149.2454,8119.0
2019-03-21 12:30:00,161.38,161.39,161.19,161.29,3586.0,149.2639,149.2732,149.0882,149.1807,3586.0
2019-03-21 12:35:00,161.3,161.39,161.28,161.38,2800.0,149.1899,149.2732,149.1714,149.2639,2800.0
2019-03-21 12:40:00,161.35,161.48,161.35,161.39,3121.0,149.2362,149.3564,149.2362,149.2732,3121.0
2019-03-21 12:45:00,161.41,161.42,161.34,161.34,1779.0,149.2917,149.3009,149.2269,149.2269,1779.0
2019-03-21 12:50:00,161.49,161.49,161.2,161.32,4949.0,149.3657,149.3657,149.0974,149.2084,4949.0
2019-03-21 12:55:00,161.36,161.4,161.34,161.37,1553.0,149.2454,149.2824,149.2269,149.2547,1553.0
2019-03-21 13:00:00,161.39,161.48,161.39,161.47,1423.0,149.2732,149.3564,149.2732,149.3472,1423.0
2019-03-21 13:05:00,161.52,161.65,161.52,161.62,2692.0,149.3934,149.5137,149.3934,149.4859,2692.0
2019-03-21 13:10:00,161.66,161.72,161.64,161.66,1271.0,149.5229,149.5784,149.5044,149.5229,1271.0
2019-03-21 13:15:00,161.64,161.68,161.57,161.68,2300.0,149.5044,149.5414,149.4397,149.5414,2300.0
2019-03-21 13:20:00,161.65,161.65,161.45,161.56,7139.0,149.5137,149.5137,149.3287,149.4304,7139.0
2019-03-21 13:25:00,161.49,161.52,161.46,161.46,502.0,149.3657,149.3934,149.3379,149.3379,502.0
2019-03-21 13:30:00,161.49,161.5,161.36,161.41,2224.0,149.3657,149.3749,149.2454,149.2917,2224.0
2019-03-21 13:35:00,161.39,161.47,161.28,161.28,2900.0,149.2732,149.3472,149.1714,149.1714,2900.0
2019-03-21 13:40:00,161.39,161.39,161.27,161.34,1461.0,149.2732,149.2732,149.1622,149.2269,1461.0
2019-03-21 13:45:00,161.34,161.34,161.2,161.29,1839.0,149.2269,149.2269,149.0974,149.1807,1839.0
2019-03-21 13:50:00,161.28,161.43,161.28,161.43,2069.0,149.1714,149.3102,149.1714,149.3102,2069.0
2019-03-21 13:55:00,161.41,161.41,161.22,161.29,2649.0,149.2917,149.2917,149.1159,149.1807,2649.0
2019-03-21 14:00:00,161.28,161.48,161.25,161.42,6322.0,149.1714,149.3564,149.1437,149.3009,6322.0
2019-03-21 14:05:00,161.43,161.48,161.42,161.48,1956.0,149.3102,149.3564,149.3009,149.3564,1956.0
2019-03-21 14:10:00,161.46,161.59,161.45,161.55,2975.0,149.3379,149.4582,149.3287,149.4212,2975.0
2019-03-21 14:15:00,161.57,161.63,161.49,161.49,4600.0,149.4397,149.4952,149.3657,149.3657,4600.0
2019-03-21 14:20:00,161.52,161.56,161.43,161.47,4543.0,149.3934,149.4304,149.3102,149.3472,4543.0
2019-03-21 14:25:00,161.55,161.59,161.42,161.59,9376.0,149.4212,149.4582,149.3009,149.4582,9376.0
2019-03-21 14:30:00,161.56,161.63,161.52,161.62,3867.0,149.4304,149.4952,149.3934,149.4859,3867.0
2019-03-21 14:35:00,161.63,161.74,161.55,161.59,3618.0,149.4952,149.5969,149.4212,149.4582,3618.0
2019-03-21 14:40:00,161.63,161.66,161.56,161.61,5214.0,149.4952,149.5229,149.4304,149.4767,5214.0
2019-03-21 14:45:00,161.67,161.68,161.6,161.65,4595.0,149.5322,149.5414,149.4674,149.5137,4595.0
2019-03-21 14:50:00,161.66,161.66,161.54,161.58,4768.0,149.5229,149.5229,149.4119,149.4489,4768.0
2019-03-21 14:55:00,161.56,161.6,161.41,161.45,15834.0,149.4304,149.4674,149.2917,149.3287,15834.0
2019-03-21 15:00:00,161.47,161.61,161.35,161.57,4334.0,149.3472,149.4767,149.2362,149.4397,4334.0
2019-03-21 15:05:00,161.59,161.78,161.59,161.67,4823.0,149.4582,149.6339,149.4582,149.5322,4823.0
2019-03-21 15:10:00,161.6,161.62,161.25,161.25,6674.0,149.4674,149.4859,149.1437,149.1437,6674.0
2019-03-21 15:15:00,161.31,161.45,161.24,161.45,11213.0,149.1992,149.3287,149.1344,149.3287,11213.0
2019-03-21 15:20:00,161.46,161.48,161.34,161.47,3956.0,149.3379,149.3564,149.2269,149.3472,3956.0
2019-03-21 15:25:00,161.51,161.58,161.44,161.52,9949.0,149.3842,149.4489,149.3194,149.3934,9949.0
2019-03-21 15:30:00,161.59,161.79,161.5,161.69,8519.0,149.4582,149.6431,149.3749,149.5507,8519.0
2019-03-21 15:35:00,161.68,161.83,161.62,161.81,5763.0,149.5414,149.6801,149.4859,149.6616,5763.0
2019-03-21 15:40:00,161.81,162.0,161.79,161.98,10964.0,149.6616,149.8374,149.6431,149.8189,10964.0
2019-03-21 15:45:00,161.97,162.01,161.85,161.87,35905.0,149.8096,149.8466,149.6986,149.7171,35905.0
2019-03-21 15:50:00,161.87,161.94,161.78,161.82,23260.0,149.7171,149.7819,149.6339,149.6709,23260.0
2019-03-21 15:55:00,161.82,161.94,161.71,161.79,49376.0,149.6709,149.7819,149.5692,149.6431,49376.0
2019-03-22 09:30:00,161.39,161.99,161.39,161.86,20020.0,149.2732,149.8281,149.2732,149.7079,20020.0
2019-03-22 09:35:00,161.65,162.0,161.56,161.82,15518.0,149.5137,149.8374,149.4304,149.6709,15518.0
2019-03-22 09:40:00,161.84,162.52,161.77,162.52,17152.0,149.6894,150.3183,149.6246,150.3183,17152.0
2019-03-22 09:45:00,162.49,162.53,161.97,161.97,4865.0,150.2906,150.3276,149.8096,149.8096,4865.0
2019-03-22 09:50:00,162.04,162.12,161.63,161.8,3954.0,149.8744,149.9484,149.4952,149.6524,3954.0
2019-03-22 09:55:00,161.74,161.81,161.19,161.19,11804.0,149.5969,149.6616,149.0882,149.0882,11804.0
2019-03-22 10:00:00,161.17,161.75,161.13,161.4,12523.0,149.0697,149.6061,149.0327,149.2824,12523.0
2019-03-22 10:05:00,161.27,162.11,161.27,161.88,8634.0,149.1622,149.9391,149.1622,149.7264,8634.0
2019-03-22 10:10:00,161.94,162.11,161.87,162.08,6002.0,149.7819,149.9391,149.7171,149.9114,6002.0
2019-03-22 10:15:00,162.15,162.34,162.07,162.31,6895.0,149.9761,150.1519,149.9021,150.1241,6895.0
2019-03-22 10:20:00,162.36,162.45,162.16,162.19,4917.0,150.1704,150.2536,149.9854,150.0131,4917.0
2019-03-22 10:25:00,162.2,162.24,162.0,162.03,5400.0,150.0224,150.0594,149.8374,149.8651,5400.0
2019-03-22 10:30:00,161.94,162.12,161.87,161.87,2839.0,149.7819,149.9484,149.7171,149.7171,2839.0
2019-03-22 10:35:00,161.95,162.23,161.94,162.13,2900.0,149.7911,150.0501,149.7819,149.9576,2900.0
2019-03-22 10:40:00,162.16,162.16,161.87,162.09,4100.0,149.9854,149.9854,149.7171,149.9206,4100.0
2019-03-22 10:45:00,162.01,162.02,161.75,161.82,16245.0,149.8466,149.8559,149.6061,149.6709,16245.0
2019-03-22 10:50:00,161.84,161.88,161.74,161.88,4293.0,149.6894,149.7264,149.5969,149.7264,4293.0
2019-03-22 10:55:00,161.91,161.94,161.54,161.54,8908.0,149.7541,149.7819,149.4119,149.4119,8908.0
2019-03-22 11:00:00,161.57,161.72,161.53,161.69,4450.0,149.4397,149.5784,149.4027,149.5507,4450.0
2019-03-22 11:05:00,161.69,161.74,161.48,161.54,7748.0,149.5507,149.5969,149.3564,149.4119,7748.0
2019-03-22 11:10:00,161.52,161.56,161.36,161.54,4402.0,149.3934,149.4304,149.2454,149.4119,4402.0
2019-03-22 11:15:00,161.56,161.67,161.33,161.59,8974.0,149.4304,149.5322,149.2177,149.4582,8974.0
2019-03-22 11:20:00,161.58,161.6,161.4,161.44,3329.0,149.4489,149.4674,149.2824,149.3194,3329.0
2019-03-22 11:25:00,161.36,161.48,161.24,161.3,6602.0,149.2454,149.3564,149.1344,149.1899,6602.0
2019-03-22 11:30:00,161.28,161.52,161.26,161.38,15130.0,149.1714,149.3934,149.1529,149.2639,15130.0
2019-03-22 11:35:00,161.33,161.45,161.23,161.32,17336.0,149.2177,149.3287,149.1252,149.2084,17336.0
2019-03-22 11:40:00,161.33,161.39,160.99,161.19,13590.0,149.2177,149.2732,148.9032,149.0882,13590.0
2019-03-22 11:45:00,161.18,161.21,161.0,161.14,7406.0,149.0789,149.1067,148.9125,149.0419,7406.0
2019-03-22 11:50:00,161.12,161.12,160.66,160.7,8831.0,149.0234,149.0234,148.598,148.635,8831.0
2019-03-22 11:55:00,160.7,160.7,160.27,160.28,7100.0,148.635,148.635,148.2373,148.2465,7100.0
2019-03-22 12:00:00,160.2,160.66,160.17,160.58,5621.0,148.1725,148.598,148.1448,148.524,5621.0
2019-03-22 12:05:00,160.58,160.71,160.43,160.45,16224.0,148.524,148.6442,148.3853,148.4038,16224.0
2019-03-22 12:10:00,160.44,160.44,159.97,160.09,18921.0,148.3945,148.3945,147.9598,148.0708,18921.0
2019-03-22 12:15:00,160.05,160.43,160.05,160.28,4674.0,148.0338,148.3853,148.0338,148.2465,4674.0
2019-03-22 12:20:00,160.29,160.59,160.26,160.41,6067.0,148.2558,148.5332,148.228,148.3668,6067.0
2019-03-22 12:25:00,160.41,160.47,160.23,160.27,3900.0,148.3668,148.4222,148.2003,148.2373,3900.0
2019-03-22 12:30:00,160.27,160.42,160.2,160.42,4400.0,148.2373,148.376,148.1725,148.376,4400.0
2019-03-22 12:35:00,160.42,160.42,160.15,160.15,9754.0,148.376,148.376,148.1263,148.1263,9754.0
2019-03-22 12:40:00,160.14,160.14,159.76,159.83,8310.0,148.117,148.117,147.7656,147.8303,8310.0
2019-03-22 12:45:00,159.79,159.93,159.65,159.66,15208.0,147.7933,147.9228,147.6638,147.6731,15208.0
2019-03-22 12:50:00,159.7,160.15,159.54,160.15,6308.0,147.7101,148.1263,147.5621,148.1263,6308.0
2019-03-22 12:55:00,160.09,160.12,159.99,160.08,6001.0,148.0708,148.0985,147.9783,148.0615,6001.0
2019-03-22 13:00:00,160.14,160.38,160.1,160.1,9955.0,148.117,148.339,148.08,148.08,9955.0
2019-03-22 13:05:00,160.1,160.14,159.94,160.12,19524.0,148.08,148.117,147.932,148.0985,19524.0
2019-03-22 13:10:00,160.14,160.28,160.1,160.11,11075.0,148.117,148.2465,148.08,148.0893,11075.0
2019-03-22 13:15:00,160.1,160.42,160.08,160.39,8388.0,148.08,148.376,148.0615,148.3483,8388.0
2019-03-22 13:20:00,160.43,160.45,160.31,160.38,10530.0,148.3853,148.4038,148.2743,148.339,10530.0
2019-03-22 13:25:00,160.36,160.49,160.32,160.37,5287.0,148.3205,148.4407,148.2835,148.3298,5287.0
2019-03-22 13:30:00,160.36,160.44,160.26,160.28,11123.0,148.3205,148.3945,148.228,148.2465,11123.0
2019-03-22 13:35:00,160.25,160.33,160.04,160.09,8641.0,148.2188,148.2928,148.0245,148.0708,8641.0
2019-03-22 13:40:00,160.1,160.13,159.89,160.07,9784.0,148.08,148.1078,147.8858,148.0523,9784.0
2019-03-22 13:45:00,160.12,160.15,159.96,159.97,3702.0,148.0985,148.1263,147.9505,147.9598,3702.0
2019-03-22 13:50:00,159.95,160.03,159.92,159.98,3794.0,147.9413,148.0153,147.9135,147.969,3794.0
2019-03-22 13:55:00,159.97,159.97,159.68,159.68,6269.0,147.9598,147.9598,147.6916,147.6916,6269.0
2019-03-22 14:00:00,159.67,159.96,159.64,159.93,18457.0,147.6823,147.9505,147.6546,147.9228,18457.0
2019-03-22 14:05:00,159.95,159.97,159.53,159.7,13412.0,147.9413,147.9598,147.5528,147.7101,13412.0
2019-03-22 14:10:00,159.72,159.94,159.72,159.91,5438.0,147.7286,147.932,147.7286,147.9043,5438.0
2019-03-22 14:15:00,159.92,160.3,159.91,160.16,4466.0,147.9135,148.265,147.9043,148.1355,4466.0
2019-03-22 14:20:00,160.16,160.27,160.14,160.16,3585.0,148.1355,148.2373,148.117,148.1355,3585.0
2019-03-22 14:25:00,160.15,160.17,160.07,160.11,2588.0,148.1263,148.1448,148.0523,148.0893,2588.0
2019-03-22 14:30:00,160.09,160.1,159.94,159.96,4278.0,148.0708,148.08,147.932,147.9505,4278.0
2019-03-22 14:35:00,159.94,160.08,159.93,160.08,2670.0,147.932,148.0615,147.9228,148.0615,2670.0
2019-03-22 14:40:00,160.1,160.21,160.1,160.18,2157.0,148.08,148.1818,148.08,148.154,2157.0
2019-03-22 14:45:00,160.18,160.36,160.18,160.35,2448.0,148.154,148.3205,148.154,148.3113,2448.0
2019-03-22 14:50:00,160.38,160.45,160.33,160.33,2515.0,148.339,148.4038,148.2928,148.2928,2515.0
2019-03-22 14:55:00,160.32,160.4,160.29,160.31,4338.0,148.2835,148.3575,148.2558,148.2743,4338.0
2019-03-22 15:00:00,160.33,160.44,160.15,160.15,4391.0,148.2928,148.3945,148.1263,148.1263,4391.0
2019-03-22 15:05:00,160.15,160.34,160.15,160.26,2690.0,148.1263,148.302,148.1263,148.228,2690.0
2019-03-22 15:10:00,160.27,160.28,160.12,160.17,6878.0,148.2373,148.2465,148.0985,148.1448,6878.0
2019-03-22 15:15:00,160.18,160.32,160.12,160.25,4378.0,148.154,148.2835,148.0985,148.2188,4378.0
2019-03-22 15:20:00,160.19,160.34,160.15,160.34,4079.0,148.1633,148.302,148.1263,148.302,4079.0
2019-03-22 15:25:00,160.33,160.36,160.04,160.04,9875.0,148.2928,148.3205,148.0245,148.0245,9875.0
2019-03-22 15:30:00,160.01,160.01,159.71,159.73,10799.0,147.9968,147.9968,147.7193,147.7378,10799.0
2019-03-22 15:35:00,159.73,159.91,159.68,159.79,14433.0,147.7378,147.9043,147.6916,147.7933,14433.0
2019-03-22 15:40:00,159.78,159.8,159.61,159.65,20587.0,147.7841,147.8026,147.6268,147.6638,20587.0
2019-03-22 15:45:00,159.61,159.89,159.6,159.84,15063.0,147.6268,147.8858,147.6176,147.8395,15063.0
2019-03-22 15:50:00,159.84,159.88,159.66,159.72,21924.0,147.8395,147.8765,147.6731,147.7286,21924.0
2019-03-22 15:55:00,159.72,159.84,159.46,159.5,44791.0,147.7286,147.8395,147.4881,147.5251,44791.0
2019-03-25 09:30:00,159.03,159.15,158.58,159.14,36946.0,147.0904,147.2014,146.6741,147.1921,36946.0
2019-03-25 09:35:00,159.26,159.73,159.26,159.52,8985.0,147.3031,147.7378,147.3031,147.5436,8985.0
2019-03-25 09:40:00,159.42,159.42,158.9,158.9,10790.0,147.4511,147.4511,146.9701,146.9701,10790.0
2019-03-25 09:45:00,158.84,159.05,158.64,159.02,11406.0,146.9146,147.1089,146.7296,147.0811,11406.0
2019-03-25 09:50:00,159.05,159.08,158.7,158.84,9469.0,147.1089,147.1366,146.7851,146.9146,9469.0
2019-03-25 09:55:00,158.81,158.94,158.67,158.86,3310.0,146.8869,147.0071,146.7574,146.9331,3310.0
2019-03-25 10:00:00,158.75,158.89,158.65,158.7,11989.0,146.8314,146.9609,146.7389,146.7851,11989.0
2019-03-25 10:05:00,158.68,158.79,158.58,158.68,13734.0,146.7666,146.8684,146.6741,146.7666,13734.0
2019-03-25 10:10:00,158.67,159.23,158.66,159.0,17177.0,146.7574,147.2753,146.7481,147.0626,17177.0
2019-03-25 10:15:00,159.0,159.35,159.0,159.24,6820.0,147.0626,147.3863,147.0626,147.2846,6820.0
2019-03-25 10:20:00,159.18,159.18,159.0,159.08,4373.0,147.2291,147.2291,147.0626,147.1366,4373.0
2019-03-25 10:25:00,159.13,159.48,159.09,159.45,4767.0,147.1829,147.5066,147.1459,147.4788,4767.0
2019-03-25 10:30:00,159.41,159.77,159.41,159.69,7200.0,147.4418,147.7748,147.4418,147.7008,7200.0
2019-03-25 10:35:00,159.72,159.87,159.66,159.71,8217.0,147.7286,147.8673,147.6731,147.7193,8217.0
2019-03-25 10:40:00,159.66,159.76,159.61,159.74,6736.0,147.6731,147.7656,147.6268,147.7471,6736.0
2019-03-25 10:45:00,159.72,159.89,159.51,159.68,9800.0,147.7286,147.8858,147.5343,147.6916,9800.0
2019-03-25 10:50:00,159.74,160.2,159.74,160.0,7126.0,147.7471,148.1725,147.7471,147.9875,7126.0
2019-03-25 10:55:00,159.97,160.09,159.71,159.76,10260.0,147.9598,148.0708,147.7193,147.7656,10260.0
2019-03-25 11:00:00,159.76,159.79,159.58,159.59,6443.0,147.7656,147.7933,147.5991,147.6083,6443.0
2019-03-25 11:05:00,159.64,159.89,159.64,159.79,5832.0,147.6546,147.8858,147.6546,147.7933,5832.0
2019-03-25 11:10:00,159.75,159.84,159.61,159.78,9279.0,147.7563,147.8395,147.6268,147.7841,9279.0
2019-03-25 11:15:00,159.76,160.0,159.76,159.93,6444.0,147.7656,147.9875,147.7656,147.9228,6444.0
2019-03-25 11:20:00,159.94,159.99,159.88,159.9,5040.0,147.932,147.9783,147.8765,147.895,5040.0
2019-03-25 11:25:00,159.89,160.09,159.87,160.09,5398.0,147.8858,148.0708,147.8673,148.0708,5398.0
2019-03-25 11:30:00,160.06,160.21,160.05,160.05,8255.0,148.043,148.1818,148.0338,148.0338,8255.0
2019-03-25 11:35:00,160.05,160.2,160.0,160.17,7220.0,148.0338,148.1725,147.9875,148.1448,7220.0
2019-03-25 11:40:00,160.21,160.22,159.79,159.8,9016.0,148.1818,148.191,147.7933,147.8026,9016.0
2019-03-25 11:45:00,159.77,159.81,159.37,159.37,16261.0,147.7748,147.8118,147.4048,147.4048,16261.0
2019-03-25 11:50:00,159.37,159.57,159.33,159.56,6722.0,147.4048,147.5898,147.3678,147.5806,6722.0
2019-03-25 11:55:00,159.54,159.61,159.36,159.36,9409.0,147.5621,147.6268,147.3956,147.3956,9409.0
2019-03-25 12:00:00,159.42,159.45,159.35,159.45,7108.0,147.4511,147.4788,147.3863,147.4788,7108.0
2019-03-25 12:05:00,159.47,159.7,159.46,159.6,5898.0,147.4973,147.7101,147.4881,147.6176,5898.0
2019-03-25 12:10:00,159.59,159.67,159.52,159.57,6831.0,147.6083,147.6823,147.5436,147.5898,6831.0
2019-03-25 12:15:00,159.56,159.65,159.54,159.63,12078.0,147.5806,147.6638,147.5621,147.6453,12078.0
2019-03-25 12:20:00,159.67,159.82,159.65,159.82,6578.0,147.6823,147.821,147.6638,147.821,6578.0
2019-03-25 12:25:00,159.83,160.05,159.79,159.85,10339.0,147.8303,148.0338,147.7933,147.8488,10339.0
2019-03-25 12:30:00,159.84,159.84,159.53,159.53,8704.0,147.8395,147.8395,147.5528,147.5528,8704.0
2019-03-25 12:35:00,159.49,159.49,159.27,159.33,5021.0,147.5158,147.5158,147.3123,147.3678,5021.0
2019-03-25 12:40:00,159.29,159.29,159.06,159.17,7778.0,147.3308,147.3308,147.1181,147.2198,7778.0
2019-03-25 12:45:00,159.11,159.28,159.06,159.24,5100.0,147.1644,147.3216,147.1181,147.2846,5100.0
2019-03-25 12:50:00,159.31,159.42,159.29,159.38,3403.0,147.3493,147.4511,147.3308,147.4141,3403.0
2019-03-25 12:55:00,159.36,159.63,159.36,159.57,2978.0,147.3956,147.6453,147.3956,147.5898,2978.0
2019-03-25 13:00:00,159.63,159.67,159.35,159.38,12387.0,147.6453,147.6823,147.3863,147.4141,12387.0
2019-03-25 13:05:00,159.4,159.52,159.35,159.52,4626.0,147.4326,147.5436,147.3863,147.5436,4626.0
2019-03-25 13:10:00,159.51,159.76,159.49,159.66,3210.0,147.5343,147.7656,147.5158,147.6731,3210.0
2019-03-25 13:15:00,159.68,159.68,159.26,159.35,6809.0,147.6916,147.6916,147.3031,147.3863,6809.0
2019-03-25 13:20:00,159.32,159.44,159.17,159.39,5734.0,147.3586,147.4696,147.2198,147.4233,5734.0
2019-03-25 13:25:00,159.35,159.35,159.22,159.3,3737.0,147.3863,147.3863,147.2661,147.3401,3737.0
2019-03-25 13:30:00,159.29,159.37,159.23,159.32,3560.0,147.3308,147.4048,147.2753,147.3586,3560.0
2019-03-25 13:35:00,159.36,159.5,159.36,159.37,4119.0,147.3956,147.5251,147.3956,147.4048,4119.0
2019-03-25 13:40:00,159.35,159.43,159.2,159.27,4024.0,147.3863,147.4603,147.2476,147.3123,4024.0
2019-03-25 13:45:00,159.25,159.25,158.97,159.03,4821.0,147.2938,147.2938,147.0349,147.0904,4821.0
2019-03-25 13:50:00,159.03,159.04,158.81,158.91,6951.0,147.0904,147.0996,146.8869,146.9794,6951.0
2019-03-25 13:55:00,158.88,158.93,158.83,158.91,3513.0,146.9516,146.9979,146.9054,146.9794,3513.0
2019-03-25 14:00:00,158.89,159.13,158.89,159.04,7820.0,146.9609,147.1829,146.9609,147.0996,7820.0
2019-03-25 14:05:00,159.03,159.06,158.92,159.02,4043.0,147.0904,147.1181,146.9886,147.0811,4043.0
2019-03-25 14:10:00,159.07,159.09,158.91,159.04,5573.0,147.1274,147.1459,146.9794,147.0996,5573.0
2019-03-25 14:15:00,159.07,159.07,158.77,158.91,5719.0,147.1274,147.1274,146.8499,146.9794,5719.0
2019-03-25 14:20:00,158.94,159.06,158.9,159.01,5668.0,147.0071,147.1181,146.9701,147.0719,5668.0
2019-03-25 14:25:00,158.98,159.08,158.95,159.03,5892.0,147.0441,147.1366,147.0164,147.0904,5892.0
2019-03-25 14:30:00,159.02,159.4,159.01,159.4,5349.0,147.0811,147.4326,147.0719,147.4326,5349.0
2019-03-25 14:35:00,159.4,159.47,159.37,159.44,6008.0,147.4326,147.4973,147.4048,147.4696,6008.0
2019-03-25 14:40:00,159.45,159.67,159.4,159.64,6759.0,147.4788,147.6823,147.4326,147.6546,6759.0
2019-03-25 14:45:00,159.64,159.64,159.53,159.53,6682.0,147.6546,147.6546,147.5528,147.5528,6682.0
2019-03-25 14:50:00,159.56,159.74,159.5,159.63,6916.0,147.5806,147.7471,147.5251,147.6453,6916.0
2019-03-25 14:55:00,159.68,159.79,159.62,159.78,5686.0,147.6916,147.7933,147.6361,147.7841,5686.0
2019-03-25 15:00:00,159.83,160.02,159.79,159.84,12435.0,147.8303,148.006,147.7933,147.8395,12435.0
2019-03-25 15:05:00,159.86,160.03,159.86,160.02,7151.0,147.858,148.0153,147.858,148.006,7151.0
2019-03-25 15:10:00,159.99,160.28,159.99,160.27,10962.0,147.9783,148.2465,147.9783,148.2373,10962.0
2019-03-25 15:15:00,160.24,160.26,160.05,160.06,7907.0,148.2095,148.228,148.0338,148.043,7907.0
2019-03-25 15:20:00,160.07,160.25,160.01,160.25,8205.0,148.0523,148.2188,147.9968,148.2188,8205.0
2019-03-25 15:25:00,160.23,160.24,160.14,160.15,12089.0,148.2003,148.2095,148.117,148.1263,12089.0
2019-03-25 15:30:00,160.13,160.16,160.0,160.06,12845.0,148.1078,148.1355,147.9875,148.043,12845.0
2019-03-25 15:35:00,160.05,160.1,159.91,159.92,15469.0,148.0338,148.08,147.9043,147.9135,15469.0
2019-03-25 15:40:00,159.94,160.12,159.89,160.09,15337.0,147.932,148.0985,147.8858,148.0708,15337.0
2019-03-25 15:45:00,160.08,160.18,159.88,159.88,22343.0,148.0615,148.154,147.8765,147.8765,22343.0
2019-03-25 15:50:00,159.88,159.99,159.85,159.92,26620.0,147.8765,147.9783,147.8488,147.9135,26620.0
2019-03-25 15:55:00,159.93,160.1,159.88,159.99,46143.0,147.9228,148.08,147.8765,147.9783,46143.0
2019-03-26 09:30:00,161.04,161.41,160.42,160.44,17278.0,148.9495,149.2917,148.376,148.3945,17278.0
2019-03-26 09:35:00,160.48,160.98,160.47,160.94,7230.0,148.4315,148.894,148.4222,148.857,7230.0
2019-03-26 09:40:00,160.99,161.38,160.82,161.38,4879.0,148.9032,149.2639,148.746,149.2639,4879.0
2019-03-26 09:45:00,161.39,161.46,161.28,161.36,5747.0,149.2732,149.3379,149.1714,149.2454,5747.0
2019-03-26 09:50:00,161.28,161.89,161.28,161.82,19805.0,149.1714,149.7356,149.1714,149.6709,19805.0
2019-03-26 09:55:00,161.85,162.02,161.84,161.99,14696.0,149.6986,149.8559,149.6894,149.8281,14696.0
2019-03-26 10:00:00,161.93,162.35,161.75,161.99,6576.0,149.7726,150.1611,149.6061,149.8281,6576.0
2019-03-26 10:05:00,162.09,162.09,161.96,162.08,3852.0,149.9206,149.9206,149.8004,149.9114,3852.0
2019-03-26 10:10:00,162.06,162.14,161.81,161.83,7146.0,149.8929,149.9669,149.6616,149.6801,7146.0
2019-03-26 10:15:00,161.8,161.96,161.73,161.81,9735.0,149.6524,149.8004,149.5877,149.6616,9735.0
2019-03-26 10:20:00,161.87,161.87,161.58,161.58,4750.0,149.7171,149.7171,149.4489,149.4489,4750.0
2019-03-26 10:25:00,161.65,161.89,161.65,161.8,2130.0,149.5137,149.7356,149.5137,149.6524,2130.0
2019-03-26 10:30:00,161.8,161.84,161.76,161.84,3698.0,149.6524,149.6894,149.6154,149.6894,3698.0
2019-03-26 10:35:00,161.81,162.06,161.78,162.05,7425.0,149.6616,149.8929,149.6339,149.8836,7425.0
2019-03-26 10:40:00,162.04,162.21,162.01,162.16,7413.0,149.8744,150.0316,149.8466,149.9854,7413.0
2019-03-26 10:45:00,162.17,162.56,162.17,162.54,5108.0,149.9946,150.3553,149.9946,150.3368,5108.0
2019-03-26 10:50:00,162.64,162.86,162.55,162.59,11173.0,150.4293,150.6328,150.3461,150.3831,11173.0
2019-03-26 10:55:00,162.58,162.64,162.45,162.49,5050.0,150.3738,150.4293,150.2536,150.2906,5050.0
2019-03-26 11:00:00,162.48,162.49,162.38,162.47,8619.0,150.2813,150.2906,150.1888,150.2721,8619.0
2019-03-26 11:05:00,162.46,162.46,162.29,162.3,3131.0,150.2628,150.2628,150.1056,150.1149,3131.0
2019-03-26 11:10:00,162.35,162.36,162.21,162.21,2921.0,150.1611,150.1704,150.0316,150.0316,2921.0
2019-03-26 11:15:00,162.26,162.32,162.02,162.02,4307.0,150.0779,150.1334,149.8559,149.8559,4307.0
2019-03-26 11:20:00,162.03,162.05,161.89,161.93,4117.0,149.8651,149.8836,149.7356,149.7726,4117.0
2019-03-26 11:25:00,161.93,161.93,161.75,161.75,4733.0,149.7726,149.7726,149.6061,149.6061,4733.0
2019-03-26 11:30:00,161.79,161.89,161.75,161.89,2601.0,149.6431,149.7356,149.6061,149.7356,2601.0
2019-03-26 11:35:00,161.88,161.97,161.82,161.96,2031.0,149.7264,149.8096,149.6709,149.8004,2031.0
2019-03-26 11:40:00,161.95,162.08,161.92,162.05,4566.0,149.7911,149.9114,149.7634,149.8836,4566.0
2019-03-26 11:45:00,162.01,162.03,161.85,161.92,4090.0,149.8466,149.8651,149.6986,149.7634,4090.0
2019-03-26 11:50:00,161.87,161.87,161.42,161.42,2270.0,149.7171,149.7171,149.3009,149.3009,2270.0
2019-03-26 11:55:00,161.49,161.5,161.36,161.38,1401.0,149.3657,149.3749,149.2454,149.2639,1401.0
2019-03-26 12:00:00,161.45,161.55,161.42,161.55,3104.0,149.3287,149.4212,149.3009,149.4212,3104.0
2019-03-26 12:05:00,161.54,161.77,161.54,161.75,4686.0,149.4119,149.6246,149.4119,149.6061,4686.0
2019-03-26 12:10:00,161.73,161.75,161.66,161.69,1300.0,149.5877,149.6061,149.5229,149.5507,1300.0
2019-03-26 12:15:00,161.67,161.8,161.66,161.71,1159.0,149.5322,149.6524,149.5229,149.5692,1159.0
2019-03-26 12:20:00,161.69,161.69,161.6,161.6,3296.0,149.5507,149.5507,149.4674,149.4674,3296.0
2019-03-26 12:25:00,161.61,161.66,161.57,161.62,1520.0,149.4767,149.5229,149.4397,149.4859,1520.0
2019-03-26 12:30:00,161.6,161.7,161.57,161.66,5191.0,149.4674,149.5599,149.4397,149.5229,5191.0
2019-03-26 12:35:00,161.65,161.69,161.47,161.47,2550.0,149.5137,149.5507,149.3472,149.3472,2550.0
2019-03-26 12:40:00,161.49,161.49,161.29,161.32,3146.0,149.3657,149.3657,149.1807,149.2084,3146.0
2019-03-26 12:45:00,161.32,161.36,161.28,161.31,1969.0,149.2084,149.2454,149.1714,149.1992,1969.0
2019-03-26 12:50:00,161.28,161.47,161.28,161.41,1698.0,149.1714,149.3472,149.1714,149.2917,1698.0
2019-03-26 12:55:00,161.41,161.43,161.31,161.41,2440.0,149.2917,149.3102,149.1992,149.2917,2440.0
2019-03-26 13:00:00,161.4,161.48,161.4,161.44,2752.0,149.2824,149.3564,149.2824,149.3194,2752.0
2019-03-26 13:05:00,161.4,161.41,161.34,161.36,1300.0,149.2824,149.2917,149.2269,149.2454,1300.0
2019-03-26 13:10:00,161.34,161.45,161.34,161.42,2584.0,149.2269,149.3287,149.2269,149.3009,2584.0
2019-03-26 13:15:00,161.4,161.57,161.4,161.57,1721.0,149.2824,149.4397,149.2824,149.4397,1721.0
2019-03-26 13:20:00,161.55,161.56,161.48,161.56,1800.0,149.4212,149.4304,149.3564,149.4304,1800.0
2019-03-26 13:25:00,161.51,161.58,161.41,161.56,5203.0,149.3842,149.4489,149.2917,149.4304,5203.0
2019-03-26 13:30:00,161.57,161.58,161.52,161.53,1100.0,149.4397,149.4489,149.3934,149.4027,1100.0
2019-03-26 13:35:00,161.5,161.66,161.48,161.6,9700.0,149.3749,149.5229,149.3564,149.4674,9700.0
2019-03-26 13:40:00,161.54,161.57,161.47,161.5,3165.0,149.4119,149.4397,149.3472,149.3749,3165.0
2019-03-26 13:45:00,161.52,161.63,161.52,161.55,11022.0,149.3934,149.4952,149.3934,149.4212,11022.0
2019-03-26 13:50:00,161.45,161.5,161.2,161.22,2025.0,149.3287,149.3749,149.0974,149.1159,2025.0
2019-03-26 13:55:00,161.16,161.18,161.04,161.17,2514.0,149.0604,149.0789,148.9495,149.0697,2514.0
2019-03-26 14:00:00,161.14,161.24,161.13,161.2,2800.0,149.0419,149.1344,149.0327,149.0974,2800.0
2019-03-26 14:05:00,161.17,161.37,161.17,161.3,2932.0,149.0697,149.2547,149.0697,149.1899,2932.0
2019-03-26 14:10:00,161.29,161.29,161.13,161.16,2267.0,149.1807,149.1807,149.0327,149.0604,2267.0
2019-03-26 14:15:00,161.24,161.31,161.21,161.28,6341.0,149.1344,149.1992,149.1067,149.1714,6341.0
2019-03-26 14:20:00,161.28,161.42,161.26,161.42,3328.0,149.1714,149.3009,149.1529,149.3009,3328.0
2019-03-26 14:25:00,161.41,161.47,161.28,161.34,5029.0,149.2917,149.3472,149.1714,149.2269,5029.0
2019-03-26 14:30:00,161.31,161.35,161.15,161.22,27826.0,149.1992,149.2362,149.0512,149.1159,27826.0
2019-03-26 14:35:00,161.31,161.34,161.28,161.28,2900.0,149.1992,149.2269,149.1714,149.1714,2900.0
2019-03-26 14:40:00,161.33,161.49,161.31,161.47,8509.0,149.2177,149.3657,149.1992,149.3472,8509.0
2019-03-26 14:45:00,161.51,161.53,161.41,161.44,4260.0,149.3842,149.4027,149.2917,149.3194,4260.0
2019-03-26 14:50:00,161.41,161.41,161.22,161.24,4264.0,149.2917,149.2917,149.1159,149.1344,4264.0
2019-03-26 14:55:00,161.26,161.43,161.26,161.4,5050.0,149.1529,149.3102,149.1529,149.2824,5050.0
2019-03-26 15:00:00,161.43,161.61,161.43,161.5,5500.0,149.3102,149.4767,149.3102,149.3749,5500.0
2019-03-26 15:05:00,161.53,161.61,161.46,161.53,4381.0,149.4027,149.4767,149.3379,149.4027,4381.0
2019-03-26 15:10:00,161.51,161.51,161.37,161.39,7155.0,149.3842,149.3842,149.2547,149.2732,7155.0
2019-03-26 15:15:00,161.42,161.6,161.4,161.4,3418.0,149.3009,149.4674,149.2824,149.2824,3418.0
2019-03-26 15:20:00,161.46,161.51,161.41,161.43,3000.0,149.3379,149.3842,149.2917,149.3102,3000.0
2019-03-26 15:25:00,161.38,161.48,161.29,161.3,4638.0,149.2639,149.3564,149.1807,149.1899,4638.0
2019-03-26 15:30:00,161.25,161.49,161.25,161.46,8817.0,149.1437,149.3657,149.1437,149.3379,8817.0
2019-03-26 15:35:00,161.5,161.55,161.46,161.49,4300.0,149.3749,149.4212,149.3379,149.3657,4300.0
2019-03-26 15:40:00,161.47,161.53,161.42,161.46,6022.0,149.3472,149.4027,149.3009,149.3379,6022.0
2019-03-26 15:45:00,161.42,161.57,161.33,161.56,7390.0,149.3009,149.4397,149.2177,149.4304,7390.0
2019-03-26 15:50:00,161.55,161.73,161.55,161.68,9256.0,149.4212,149.5877,149.4212,149.5414,9256.0
2019-03-26 15:55:00,161.73,161.95,161.7,161.82,34412.0,149.5877,149.7911,149.5599,149.6709,34412.0
2019-03-27 09:30:00,161.85,162.35,161.48,162.11,25545.0,149.6986,150.1611,149.3564,149.9391,25545.0
2019-03-27 09:35:00,162.12,162.13,161.56,161.92,14401.0,149.9484,149.9576,149.4304,149.7634,14401.0
2019-03-27 09:40:00,162.08,162.11,161.59,161.65,6912.0,149.9114,149.9391,149.4582,149.5137,6912.0
2019-03-27 09:45:00,161.7,161.84,161.52,161.76,6930.0,149.5599,149.6894,149.3934,149.6154,6930.0
2019-03-27 09:50:00,161.76,161.96,161.75,161.8,17868.0,149.6154,149.8004,149.6061,149.6524,17868.0
2019-03-27 09:55:00,161.83,161.83,161.61,161.64,6600.0,149.6801,149.6801,149.4767,149.5044,6600.0
2019-03-27 10:00:00,161.65,161.76,161.61,161.72,4797.0,149.5137,149.6154,149.4767,149.5784,4797.0
2019-03-27 10:05:00,161.69,161.79,161.59,161.76,6561.0,149.5507,149.6431,149.4582,149.6154,6561.0
2019-03-27 10:10:00,161.8,161.87,161.75,161.83,1400.0,149.6524,149.7171,149.6061,149.6801,1400.0
2019-03-27 10:15:00,161.83,161.92,161.75,161.88,9545.0,149.6801,149.7634,149.6061,149.7264,9545.0
2019-03-27 10:20:00,161.9,162.0,161.86,161.97,7989.0,149.7449,149.8374,149.7079,149.8096,7989.0
2019-03-27 10:25:00,161.95,162.1,161.89,161.98,3098.0,149.7911,149.9299,149.7356,149.8189,3098.0
2019-03-27 10:30:00,161.99,162.1,161.94,162.1,20011.0,149.8281,149.9299,149.7819,149.9299,20011.0
2019-03-27 10:35:00,162.08,162.14,161.85,161.9,21197.0,149.9114,149.9669,149.6986,149.7449,21197.0
2019-03-27 10:40:00,161.85,161.94,161.62,161.69,26414.0,149.6986,149.7819,149.4859,149.5507,26414.0
2019-03-27 10:45:00,161.62,161.8,161.61,161.76,25933.0,149.4859,149.6524,149.4767,149.6154,25933.0
2019-03-27 10:50:00,161.72,162.0,161.63,161.99,22591.0,149.5784,149.8374,149.4952,149.8281,22591.0
2019-03-27 10:55:00,161.99,162.36,161.98,162.36,9514.0,149.8281,150.1704,149.8189,150.1704,9514.0
2019-03-27 11:00:00,162.35,162.48,162.3,162.37,9400.0,150.1611,150.2813,150.1149,150.1796,9400.0
2019-03-27 11:05:00,162.34,162.49,162.27,162.43,12149.0,150.1519,150.2906,150.0871,150.2351,12149.0
2019-03-27 11:10:00,162.4,162.45,162.1,162.19,12212.0,150.2073,150.2536,149.9299,150.0131,12212.0
2019-03-27 11:15:00,162.18,162.18,161.98,162.07,12512.0,150.0039,150.0039,149.8189,149.9021,12512.0
2019-03-27 11:20:00,162.04,162.15,161.98,162.13,8925.0,149.8744,149.9761,149.8189,149.9576,8925.0
2019-03-27 11:25:00,162.17,162.17,161.97,162.01,10591.0,149.9946,149.9946,149.8096,149.8466,10591.0
2019-03-27 11:30:00,162.0,162.12,161.86,161.87,28302.0,149.8374,149.9484,149.7079,149.7171,28302.0
2019-03-27 11:35:00,161.89,161.97,161.79,161.94,8969.0,149.7356,149.8096,149.6431,149.7819,8969.0
2019-03-27 11:40:00,161.9,162.16,161.82,162.15,18271.0,149.7449,149.9854,149.6709,149.9761,18271.0
2019-03-27 11:45:00,162.05,162.2,162.01,162.2,6100.0,149.8836,150.0224,149.8466,150.0224,6100.0
2019-03-27 11:50:00,162.2,162.33,162.0,162.07,6408.0,150.0224,150.1426,149.8374,149.9021,6408.0
2019-03-27 11:55:00,162.04,162.49,162.04,162.38,16123.0,149.8744,150.2906,149.8744,150.1888,16123.0
2019-03-27 12:00:00,162.33,162.64,162.31,162.6,11215.0,150.1426,150.4293,150.1241,150.3923,11215.0
2019-03-27 12:05:00,162.61,162.61,162.41,162.49,10378.0,150.4016,150.4016,150.2166,150.2906,10378.0
2019-03-27 12:10:00,162.52,162.73,162.45,162.53,5800.0,150.3183,150.5126,150.2536,150.3276,5800.0
2019-03-27 12:15:00,162.53,162.65,162.51,162.56,4238.0,150.3276,150.4386,150.3091,150.3553,4238.0
2019-03-27 12:20:00,162.56,162.72,162.5,162.52,7841.0,150.3553,150.5033,150.2998,150.3183,7841.0
2019-03-27 12:25:00,162.55,162.6,162.5,162.59,5292.0,150.3461,150.3923,150.2998,150.3831,5292.0
2019-03-27 12:30:00,162.54,162.63,162.48,162.56,34081.0,150.3368,150.4201,150.2813,150.3553,34081.0
2019-03-27 12:35:00,162.46,162.46,162.23,162.26,3300.0,150.2628,150.2628,150.0501,150.0779,3300.0
2019-03-27 12:40:00,162.18,162.31,162.09,162.24,2800.0,150.0039,150.1241,149.9206,150.0594,2800.0
2019-03-27 12:45:00,162.24,162.35,162.22,162.23,4900.0,150.0594,150.1611,150.0409,150.0501,4900.0
2019-03-27 12:50:00,162.22,162.32,162.18,162.2,6600.0,150.0409,150.1334,150.0039,150.0224,6600.0
2019-03-27 12:55:00,162.16,162.28,162.12,162.12,7141.0,149.9854,150.0964,149.9484,149.9484,7141.0
2019-03-27 13:00:00,162.11,162.22,162.1,162.19,2700.0,149.9391,150.0409,149.9299,150.0131,2700.0
2019-03-27 13:05:00,162.18,162.2,162.09,162.09,6313.0,150.0039,150.0224,149.9206,149.9206,6313.0
2019-03-27 13:10:00,162.12,162.56,162.09,162.56,3301.0,149.9484,150.3553,149.9206,150.3553,3301.0
2019-03-27 13:15:00,162.53,162.61,162.39,162.47,4100.0,150.3276,150.4016,150.1981,150.2721,4100.0
2019-03-27 13:20:00,162.5,162.64,162.49,162.59,2500.0,150.2998,150.4293,150.2906,150.3831,2500.0
2019-03-27 13:25:00,162.61,162.77,162.6,162.71,9996.0,150.4016,150.5496,150.3923,150.4941,9996.0
2019-03-27 13:30:00,162.75,162.78,162.63,162.73,3503.0,150.5311,150.5588,150.4201,150.5126,3503.0
2019-03-27 13:35:00,162.74,162.79,162.67,162.79,7050.0,150.5218,150.5681,150.4571,150.5681,7050.0
2019-03-27 13:40:00,162.8,162.91,162.77,162.89,9500.0,150.5773,150.6791,150.5496,150.6606,9500.0
2019-03-27 13:45:00,162.91,162.93,162.7,162.76,4500.0,150.6791,150.6976,150.4848,150.5403,4500.0
2019-03-27 13:50:00,162.75,162.81,162.66,162.78,6870.0,150.5311,150.5866,150.4478,150.5588,6870.0
2019-03-27 13:55:00,162.78,162.79,162.67,162.67,3981.0,150.5588,150.5681,150.4571,150.4571,3981.0
2019-03-27 14:00:00,162.67,162.83,162.58,162.75,7147.0,150.4571,150.6051,150.3738,150.5311,7147.0
2019-03-27 14:05:00,162.78,162.79,162.6,162.74,4468.0,150.5588,150.5681,150.3923,150.5218,4468.0
2019-03-27 14:10:00,162.78,162.86,162.7,162.84,5171.0,150.5588,150.6328,150.4848,150.6143,5171.0
2019-03-27 14:15:00,162.87,162.87,162.59,162.68,6374.0,150.6421,150.6421,150.3831,150.4663,6374.0
2019-03-27 14:20:00,162.65,162.66,162.57,162.63,6500.0,150.4386,150.4478,150.3646,150.4201,6500.0
2019-03-27 14:25:00,162.65,162.77,162.6,162.77,7523.0,150.4386,150.5496,150.3923,150.5496,7523.0
2019-03-27 14:30:00,162.78,162.87,162.68,162.68,6527.0,150.5588,150.6421,150.4663,150.4663,6527.0
2019-03-27 14:35:00,162.72,162.76,162.54,162.59,8327.0,150.5033,150.5403,150.3368,150.3831,8327.0
2019-03-27 14:40:00,162.62,162.72,162.61,162.68,5650.0,150.4108,150.5033,150.4016,150.4663,5650.0
2019-03-27 14:45:00,162.74,162.74,162.61,162.61,3024.0,150.5218,150.5218,150.4016,150.4016,3024.0
2019-03-27 14:50:00,162.66,162.8,162.65,162.68,4800.0,150.4478,150.5773,150.4386,150.4663,4800.0
2019-03-27 14:55:00,162.7,162.77,162.58,162.64,5723.0,150.4848,150.5496,150.3738,150.4293,5723.0
2019-03-27 15:00:00,162.65,162.74,162.55,162.58,6300.0,150.4386,150.5218,150.3461,150.3738,6300.0
2019-03-27 15:05:00,162.57,162.67,162.53,162.58,6129.0,150.3646,150.4571,150.3276,150.3738,6129.0
2019-03-27 15:10:00,162.62,162.67,162.59,162.67,4700.0,150.4108,150.4571,150.3831,150.4571,4700.0
2019-03-27 15:15:00,162.65,162.78,162.62,162.78,9050.0,150.4386,150.5588,150.4108,150.5588,9050.0
2019-03-27 15:20:00,162.83,162.91,162.74,162.82,5845.0,150.6051,150.6791,150.5218,150.5958,5845.0
2019-03-27 15:25:00,162.81,162.89,162.75,162.89,9258.0,150.5866,150.6606,150.5311,150.6606,9258.0
2019-03-27 15:30:00,162.9,163.28,162.9,163.24,34320.0,150.6698,151.0213,150.6698,150.9843,34320.0
2019-03-27 15:35:00,163.24,163.28,163.03,163.06,12720.0,150.9843,151.0213,150.79,150.8178,12720.0
2019-03-27 15:40:00,163.07,163.16,163.03,163.07,14626.0,150.827,150.9103,150.79,150.827,14626.0
2019-03-27 15:45:00,163.05,163.22,163.02,163.11,22922.0,150.8085,150.9658,150.7808,150.864,22922.0
2019-03-27 15:50:00,163.12,163.16,162.85,162.89,25549.0,150.8733,150.9103,150.6236,150.6606,25549.0
2019-03-27 15:55:00,162.87,163.0,162.75,162.93,49080.0,150.6421,150.7623,150.5311,150.6976,49080.0
2019-03-28 09:30:00,163.27,164.48,163.27,163.7,24312.0,151.012,152.1312,151.012,151.4097,24312.0
2019-03-28 09:35:00,163.74,163.93,163.73,163.87,3679.0,151.4467,151.6225,151.4375,151.567,3679.0
2019-03-28 09:40:00,163.75,164.1,163.73,164.1,4139.0,151.456,151.7797,151.4375,151.7797,4139.0
2019-03-28 09:45:00,164.11,164.21,163.91,163.99,6321.0,151.789,151.8815,151.604,151.678,6321.0
2019-03-28 09:50:00,163.92,164.01,163.77,163.84,6970.0,151.6132,151.6965,151.4745,151.5392,6970.0
2019-03-28 09:55:00,163.86,164.38,163.81,164.28,7652.0,151.5577,152.0387,151.5115,151.9462,7652.0
2019-03-28 10:00:00,164.29,164.59,164.0,164.49,9473.0,151.9555,152.2329,151.6872,152.1404,9473.0
2019-03-28 10:05:00,164.49,164.61,164.41,164.59,3893.0,152.1404,152.2514,152.0664,152.2329,3893.0
2019-03-28 10:10:00,164.59,164.73,164.55,164.62,6465.0,152.2329,152.3624,152.1959,152.2607,6465.0
2019-03-28 10:15:00,164.64,164.7,164.54,164.67,3860.0,152.2792,152.3347,152.1867,152.3069,3860.0
2019-03-28 10:20:00,164.78,164.88,164.68,164.88,6513.0,152.4087,152.5012,152.3162,152.5012,6513.0
2019-03-28 10:25:00,164.88,164.94,164.75,164.86,6502.0,152.5012,152.5567,152.3809,152.4827,6502.0
2019-03-28 10:30:00,164.89,164.98,164.76,164.83,9589.0,152.5104,152.5936,152.3902,152.4549,9589.0
2019-03-28 10:35:00,164.88,164.92,164.66,164.67,10903.0,152.5012,152.5382,152.2977,152.3069,10903.0
2019-03-28 10:40:00,164.62,164.93,164.62,164.9,22959.0,152.2607,152.5474,152.2607,152.5197,22959.0
2019-03-28 10:45:00,164.89,164.96,164.65,164.71,14000.0,152.5104,152.5751,152.2884,152.3439,14000.0
2019-03-28 10:50:00,164.7,164.74,164.52,164.74,21895.0,152.3347,152.3717,152.1682,152.3717,21895.0
2019-03-28 10:55:00,164.78,164.88,164.67,164.85,11752.0,152.4087,152.5012,152.3069,152.4734,11752.0
2019-03-28 11:00:00,164.83,164.93,164.66,164.69,12243.0,152.4549,152.5474,152.2977,152.3254,12243.0
2019-03-28 11:05:00,164.66,164.76,164.62,164.73,9430.0,152.2977,152.3902,152.2607,152.3624,9430.0
2019-03-28 11:10:00,164.75,164.81,164.62,164.65,16031.0,152.3809,152.4364,152.2607,152.2884,16031.0
2019-03-28 11:15:00,164.66,164.73,164.6,164.65,46695.0,152.2977,152.3624,152.2422,152.2884,46695.0
2019-03-28 11:20:00,164.65,164.73,164.59,164.63,17270.0,152.2884,152.3624,152.2329,152.2699,17270.0
2019-03-28 11:25:00,164.65,164.67,164.34,164.34,58042.0,152.2884,152.3069,152.0017,152.0017,58042.0
2019-03-28 11:30:00,164.24,164.45,164.11,164.44,7478.0,151.9092,152.1034,151.789,152.0942,7478.0
2019-03-28 11:35:00,164.4,164.49,164.36,164.47,8070.0,152.0572,152.1404,152.0202,152.1219,8070.0
2019-03-28 11:40:00,164.49,164.53,164.38,164.53,5183.0,152.1404,152.1774,152.0387,152.1774,5183.0
2019-03-28 11:45:00,164.52,164.54,164.3,164.52,8055.0,152.1682,152.1867,151.9647,152.1682,8055.0
2019-03-28 11:50:00,164.6,164.61,164.31,164.31,4424.0,152.2422,152.2514,151.9739,151.9739,4424.0
2019-03-28 11:55:00,164.45,164.53,164.39,164.53,2950.0,152.1034,152.1774,152.0479,152.1774,2950.0
2019-03-28 12:00:00,164.53,164.62,164.46,164.58,4600.0,152.1774,152.2607,152.1127,152.2237,4600.0
2019-03-28 12:05:00,164.61,164.66,164.56,164.66,5222.0,152.2514,152.2977,152.2052,152.2977,5222.0
2019-03-28 12:10:00,164.63,164.71,164.58,164.67,16745.0,152.2699,152.3439,152.2237,152.3069,16745.0
2019-03-28 12:15:00,164.6,164.69,164.6,164.69,4827.0,152.2422,152.3254,152.2422,152.3254,4827.0
2019-03-28 12:20:00,164.71,164.73,164.68,164.7,3809.0,152.3439,152.3624,152.3162,152.3347,3809.0
2019-03-28 12:25:00,164.66,164.7,164.57,164.67,8216.0,152.2977,152.3347,152.2144,152.3069,8216.0
2019-03-28 12:30:00,164.67,164.71,164.62,164.68,5627.0,152.3069,152.3439,152.2607,152.3162,5627.0
2019-03-28 12:35:00,164.65,164.82,164.65,164.79,4000.0,152.2884,152.4457,152.2884,152.4179,4000.0
2019-03-28 12:40:00,164.76,164.79,164.72,164.74,4285.0,152.3902,152.4179,152.3532,152.3717,4285.0
2019-03-28 12:45:00,164.74,164.8,164.7,164.76,2929.0,152.3717,152.4272,152.3347,152.3902,2929.0
2019-03-28 12:50:00,164.81,164.84,164.78,164.83,2672.0,152.4364,152.4642,152.4087,152.4549,2672.0
2019-03-28 12:55:00,164.82,164.85,164.77,164.8,10867.0,152.4457,152.4734,152.3994,152.4272,10867.0
2019-03-28 13:00:00,164.79,164.92,164.77,164.85,4590.0,152.4179,152.5382,152.3994,152.4734,4590.0
2019-03-28 13:05:00,164.85,164.86,164.83,164.85,2034.0,152.4734,152.4827,152.4549,152.4734,2034.0
2019-03-28 13:10:00,164.86,164.94,164.85,164.94,3523.0,152.4827,152.5567,152.4734,152.5567,3523.0
2019-03-28 13:15:00,164.94,164.95,164.89,164.91,4973.0,152.5567,152.5659,152.5104,152.5289,4973.0
2019-03-28 13:20:00,164.9,165.0,164.9,164.92,5475.0,152.5197,152.6121,152.5197,152.5382,5475.0
2019-03-28 13:25:00,164.91,165.0,164.88,164.99,5359.0,152.5289,152.6121,152.5012,152.6029,5359.0
2019-03-28 13:30:00,164.96,165.33,164.93,165.33,59436.0,152.5751,152.9174,152.5474,152.9174,59436.0
2019-03-28 13:35:00,165.29,165.29,164.95,164.96,15151.0,152.8804,152.8804,152.5659,152.5751,15151.0
2019-03-28 13:40:00,164.95,164.95,164.74,164.74,3630.0,152.5659,152.5659,152.3717,152.3717,3630.0
2019-03-28 13:45:00,164.74,164.74,164.51,164.51,3351.0,152.3717,152.3717,152.1589,152.1589,3351.0
2019-03-28 13:50:00,164.53,164.58,164.51,164.56,1500.0,152.1774,152.2237,152.1589,152.2052,1500.0
2019-03-28 13:55:00,164.54,164.62,164.52,164.61,2212.0,152.1867,152.2607,152.1682,152.2514,2212.0
2019-03-28 14:00:00,164.59,164.63,164.54,164.55,3902.0,152.2329,152.2699,152.1867,152.1959,3902.0
2019-03-28 14:05:00,164.55,164.66,164.45,164.52,2249.0,152.1959,152.2977,152.1034,152.1682,2249.0
2019-03-28 14:10:00,164.46,164.59,164.45,164.58,2600.0,152.1127,152.2329,152.1034,152.2237,2600.0
2019-03-28 14:15:00,164.6,164.6,164.45,164.46,3100.0,152.2422,152.2422,152.1034,152.1127,3100.0
2019-03-28 14:20:00,164.47,164.48,164.32,164.33,1550.0,152.1219,152.1312,151.9832,151.9924,1550.0
2019-03-28 14:25:00,164.32,164.5,164.32,164.49,5247.0,151.9832,152.1497,151.9832,152.1404,5247.0
2019-03-28 14:30:00,164.5,164.51,164.39,164.4,3382.0,152.1497,152.1589,152.0479,152.0572,3382.0
2019-03-28 14:35:00,164.34,164.43,164.33,164.4,3200.0,152.0017,152.0849,151.9924,152.0572,3200.0
2019-03-28 14:40:00,164.37,164.42,164.31,164.31,1750.0,152.0294,152.0757,151.9739,151.9739,1750.0
2019-03-28 14:45:00,164.33,164.36,164.24,164.25,2890.0,151.9924,152.0202,151.9092,151.9185,2890.0
2019-03-28 14:50:00,164.24,164.35,164.21,164.35,6104.0,151.9092,152.0109,151.8815,152.0109,6104.0
2019-03-28 14:55:00,164.36,164.43,164.27,164.39,3192.0,152.0202,152.0849,151.937,152.0479,3192.0
2019-03-28 15:00:00,164.4,164.71,164.39,164.63,6270.0,152.0572,152.3439,152.0479,152.2699,6270.0
2019-03-28 15:05:00,164.59,164.61,164.45,164.49,2807.0,152.2329,152.2514,152.1034,152.1404,2807.0
2019-03-28 15:10:00,164.51,164.65,164.51,164.6,3970.0,152.1589,152.2884,152.1589,152.2422,3970.0
2019-03-28 15:15:00,164.56,164.61,164.46,164.52,5311.0,152.2052,152.2514,152.1127,152.1682,5311.0
2019-03-28 15:20:00,164.51,164.51,164.42,164.43,3462.0,152.1589,152.1589,152.0757,152.0849,3462.0
2019-03-28 15:25:00,164.38,164.51,164.38,164.43,4229.0,152.0387,152.1589,152.0387,152.0849,4229.0
2019-03-28 15:30:00,164.44,164.59,164.43,164.57,3903.0,152.0942,152.2329,152.0849,152.2144,3903.0
2019-03-28 15:35:00,164.59,164.65,164.53,164.63,5682.0,152.2329,152.2884,152.1774,152.2699,5682.0
2019-03-28 15:40:00,164.61,164.67,164.47,164.52,5625.0,152.2514,152.3069,152.1219,152.1682,5625.0
2019-03-28 15:45:00,164.53,164.54,164.4,164.4,9874.0,152.1774,152.1867,152.0572,152.0572,9874.0
2019-03-28 15:50:00,164.44,164.52,164.39,164.47,11838.0,152.0942,152.1682,152.0479,152.1219,11838.0
2019-03-28 15:55:00,164.54,164.56,164.35,164.42,40292.0,152.1867,152.2052,152.0109,152.0757,40292.0
2019-03-29 09:30:00,164.74,165.68,164.74,165.39,28101.0,152.3717,153.2411,152.3717,152.9729,28101.0
2019-03-29 09:35:00,165.43,165.76,165.12,165.56,19701.0,153.0099,153.3151,152.7231,153.1301,19701.0
2019-03-29 09:40:00,165.56,165.56,165.17,165.21,5635.0,153.1301,153.1301,152.7694,152.8064,5635.0
2019-03-29 09:45:00,165.07,165.16,164.84,165.05,8666.0,152.6769,152.7601,152.4642,152.6584,8666.0
2019-03-29 09:50:00,165.15,165.36,165.03,165.26,18682.0,152.7509,152.9451,152.6399,152.8526,18682.0
2019-03-29 09:55:00,165.21,165.21,164.94,165.01,9987.0,152.8064,152.8064,152.5567,152.6214,9987.0
2019-03-29 10:00:00,165.11,165.2,164.93,164.97,5255.0,152.7139,152.7971,152.5474,152.5844,5255.0
2019-03-29 10:05:00,164.98,164.98,164.81,164.87,4400.0,152.5936,152.5936,152.4364,152.4919,4400.0
2019-03-29 10:10:00,164.85,164.91,164.75,164.84,5719.0,152.4734,152.5289,152.3809,152.4642,5719.0
2019-03-29 10:15:00,164.84,164.95,164.75,164.91,8539.0,152.4642,152.5659,152.3809,152.5289,8539.0
2019-03-29 10:20:00,164.93,164.96,164.83,164.84,2850.0,152.5474,152.5751,152.4549,152.4642,2850.0
2019-03-29 10:25:00,164.89,165.08,164.89,165.06,2900.0,152.5104,152.6861,152.5104,152.6676,2900.0
2019-03-29 10:30:00,165.03,165.03,164.59,164.59,5726.0,152.6399,152.6399,152.2329,152.2329,5726.0
2019-03-29 10:35:00,164.61,164.7,164.56,164.7,2932.0,152.2514,152.3347,152.2052,152.3347,2932.0
2019-03-29 10:40:00,164.81,164.81,164.48,164.48,3468.0,152.4364,152.4364,152.1312,152.1312,3468.0
2019-03-29 10:45:00,164.45,164.52,164.43,164.46,2948.0,152.1034,152.1682,152.0849,152.1127,2948.0
2019-03-29 10:50:00,164.42,164.42,164.25,164.28,5255.0,152.0757,152.0757,151.9185,151.9462,5255.0
2019-03-29 10:55:00,164.25,164.38,164.22,164.38,5890.0,151.9185,152.0387,151.8907,152.0387,5890.0
2019-03-29 11:00:00,164.37,164.72,164.36,164.63,4900.0,152.0294,152.3532,152.0202,152.2699,4900.0
2019-03-29 11:05:00,164.72,164.8,164.64,164.75,2247.0,152.3532,152.4272,152.2792,152.3809,2247.0
2019-03-29 11:10:00,164.76,164.79,164.61,164.61,2252.0,152.3902,152.4179,152.2514,152.2514,2252.0
2019-03-29 11:15:00,164.66,164.79,164.66,164.73,1300.0,152.2977,152.4179,152.2977,152.3624,1300.0
2019-03-29 11:20:00,164.76,164.77,164.65,164.66,4637.0,152.3902,152.3994,152.2884,152.2977,4637.0
2019-03-29 11:25:00,164.65,164.78,164.65,164.78,5300.0,152.2884,152.4087,152.2884,152.4087,5300.0
2019-03-29 11:30:00,164.76,164.86,164.74,164.83,5138.0,152.3902,152.4827,152.3717,152.4549,5138.0
2019-03-29 11:35:00,164.79,164.83,164.73,164.73,7015.0,152.4179,152.4549,152.3624,152.3624,7015.0
2019-03-29 11:40:00,164.74,164.78,164.64,164.64,3743.0,152.3717,152.4087,152.2792,152.2792,3743.0
2019-03-29 11:45:00,164.61,164.64,164.5,164.56,4138.0,152.2514,152.2792,152.1497,152.2052,4138.0
2019-03-29 11:50:00,164.59,164.75,164.56,164.7,2832.0,152.2329,152.3809,152.2052,152.3347,2832.0
2019-03-29 11:55:00,164.68,164.71,164.58,164.63,3747.0,152.3162,152.3439,152.2237,152.2699,3747.0
2019-03-29 12:00:00,164.59,164.68,164.54,164.56,5918.0,152.2329,152.3162,152.1867,152.2052,5918.0
2019-03-29 12:05:00,164.6,164.66,164.46,164.65,4350.0,152.2422,152.2977,152.1127,152.2884,4350.0
2019-03-29 12:10:00,164.67,164.69,164.62,164.62,2900.0,152.3069,152.3254,152.2607,152.2607,2900.0
2019-03-29 12:15:00,164.61,164.63,164.55,164.6,4204.0,152.2514,152.2699,152.1959,152.2422,4204.0
2019-03-29 12:20:00,164.65,164.75,164.65,164.7,1641.0,152.2884,152.3809,152.2884,152.3347,1641.0
2019-03-29 12:25:00,164.67,164.68,164.6,164.6,1600.0,152.3069,152.3162,152.2422,152.2422,1600.0
2019-03-29 12:30:00,164.61,164.72,164.58,164.71,2092.0,152.2514,152.3532,152.2237,152.3439,2092.0
2019-03-29 12:35:00,164.71,164.83,164.71,164.77,2087.0,152.3439,152.4549,152.3439,152.3994,2087.0
2019-03-29 12:40:00,164.81,164.85,164.76,164.76,1646.0,152.4364,152.4734,152.3902,152.3902,1646.0
2019-03-29 12:45:00,164.74,164.8,164.63,164.73,3776.0,152.3717,152.4272,152.2699,152.3624,3776.0
2019-03-29 12:50:00,164.78,164.78,164.72,164.74,1986.0,152.4087,152.4087,152.3532,152.3717,1986.0
2019-03-29 12:55:00,164.68,164.83,164.68,164.83,3760.0,152.3162,152.4549,152.3162,152.4549,3760.0
2019-03-29 13:00:00,164.85,164.91,164.85,164.86,2600.0,152.4734,152.5289,152.4734,152.4827,2600.0
2019-03-29 13:05:00,164.85,164.89,164.83,164.89,3460.0,152.4734,152.5104,152.4549,152.5104,3460.0
2019-03-29 13:10:00,164.93,164.99,164.91,164.95,3662.0,152.5474,152.6029,152.5289,152.5659,3662.0
2019-03-29 13:15:00,164.9,164.96,164.85,164.95,1981.0,152.5197,152.5751,152.4734,152.5659,1981.0
2019-03-29 13:20:00,164.9,164.97,164.86,164.93,3256.0,152.5197,152.5844,152.4827,152.5474,3256.0
2019-03-29 13:25:00,164.92,164.95,164.82,164.85,3378.0,152.5382,152.5659,152.4457,152.4734,3378.0
2019-03-29 13:30:00,164.86,164.88,164.8,164.81,2575.0,152.4827,152.5012,152.4272,152.4364,2575.0
2019-03-29 13:35:00,164.79,164.88,164.76,164.87,5438.0,152.4179,152.5012,152.3902,152.4919,5438.0
2019-03-29 13:40:00,164.88,164.98,164.82,164.97,3920.0,152.5012,152.5936,152.4457,152.5844,3920.0
2019-03-29 13:45:00,164.97,164.98,164.83,164.97,3022.0,152.5844,152.5936,152.4549,152.5844,3022.0
2019-03-29 13:50:00,164.96,165.0,164.94,165.0,2892.0,152.5751,152.6121,152.5567,152.6121,2892.0
2019-03-29 13:55:00,165.04,165.06,164.95,165.04,2600.0,152.6491,152.6676,152.5659,152.6491,2600.0
2019-03-29 14:00:00,165.03,165.12,164.98,165.11,2698.0,152.6399,152.7231,152.5936,152.7139,2698.0
2019-03-29 14:05:00,165.09,165.26,165.09,165.26,2177.0,152.6954,152.8526,152.6954,152.8526,2177.0
2019-03-29 14:10:00,165.26,165.31,165.21,165.31,4492.0,152.8526,152.8989,152.8064,152.8989,4492.0
2019-03-29 14:15:00,165.34,165.34,165.18,165.19,3490.0,152.9266,152.9266,152.7786,152.7879,3490.0
2019-03-29 14:20:00,165.19,165.27,165.15,165.25,1913.0,152.7879,152.8619,152.7509,152.8434,1913.0
2019-03-29 14:25:00,165.22,165.31,165.18,165.19,3281.0,152.8156,152.8989,152.7786,152.7879,3281.0
2019-03-29 14:30:00,165.18,165.3,165.16,165.3,8129.0,152.7786,152.8896,152.7601,152.8896,8129.0
2019-03-29 14:35:00,165.29,165.31,165.1,165.12,4719.0,152.8804,152.8989,152.7046,152.7231,4719.0
2019-03-29 14:40:00,165.1,165.13,165.02,165.03,4866.0,152.7046,152.7324,152.6306,152.6399,4866.0
2019-03-29 14:45:00,165.0,165.08,164.95,165.03,1701.0,152.6121,152.6861,152.5659,152.6399,1701.0
2019-03-29 14:50:00,165.06,165.26,165.06,165.18,4272.0,152.6676,152.8526,152.6676,152.7786,4272.0
2019-03-29 14:55:00,165.22,165.28,165.2,165.28,2013.0,152.8156,152.8711,152.7971,152.8711,2013.0
2019-03-29 15:00:00,165.3,165.47,165.28,165.42,5212.0,152.8896,153.0469,152.8711,153.0006,5212.0
2019-03-29 15:05:00,165.4,165.41,165.32,165.38,3032.0,152.9821,152.9914,152.9081,152.9636,3032.0
2019-03-29 15:10:00,165.38,165.41,165.29,165.34,7109.0,152.9636,152.9914,152.8804,152.9266,7109.0
2019-03-29 15:15:00,165.29,165.36,165.24,165.3,7357.0,152.8804,152.9451,152.8341,152.8896,7357.0
2019-03-29 15:20:00,165.31,165.31,165.1,165.1,7176.0,152.8989,152.8989,152.7046,152.7046,7176.0
2019-03-29 15:25:00,165.09,165.22,165.05,165.22,4847.0,152.6954,152.8156,152.6584,152.8156,4847.0
2019-03-29 15:30:00,165.24,165.39,165.16,165.39,10608.0,152.8341,152.9729,152.7601,152.9729,10608.0
2019-03-29 15:35:00,165.43,165.43,165.27,165.39,11898.0,153.0099,153.0099,152.8619,152.9729,11898.0
2019-03-29 15:40:00,165.42,165.43,165.33,165.43,10767.0,153.0006,153.0099,152.9174,153.0099,10767.0
2019-03-29 15:45:00,165.48,165.5,165.12,165.16,21436.0,153.0561,153.0746,152.7231,152.7601,21436.0
2019-03-29 15:50:00,165.13,165.37,165.11,165.26,18589.0,152.7324,152.9544,152.7139,152.8526,18589.0
2019-03-29 15:55:00,165.34,165.67,165.34,165.53,73118.0,152.9266,153.2318,152.9266,153.1024,73118.0
2019-04-01 09:30:00,165.78,166.29,165.56,166.27,38464.0,153.3336,153.8053,153.1301,153.7868,38464.0
2019-04-01 09:35:00,166.2,166.42,165.75,165.8,9459.0,153.7221,153.9255,153.3058,153.3521,9459.0
2019-04-01 09:40:00,165.78,166.13,165.56,166.03,19274.0,153.3336,153.6573,153.1301,153.5648,19274.0
2019-04-01 09:45:00,166.12,166.18,165.71,166.06,12990.0,153.6481,153.7036,153.2688,153.5926,12990.0
2019-04-01 09:50:00,166.12,166.92,166.12,166.72,24393.0,153.6481,154.388,153.6481,154.203,24393.0
2019-04-01 09:55:00,166.65,166.79,166.3,166.43,7608.0,154.1383,154.2678,153.8145,153.9348,7608.0
2019-04-01 10:00:00,166.47,166.6,166.13,166.14,10885.0,153.9718,154.092,153.6573,153.6666,10885.0
2019-04-01 10:05:00,166.12,166.18,165.57,165.57,7615.0,153.6481,153.7036,153.1394,153.1394,7615.0
2019-04-01 10:10:00,165.67,166.1,165.63,166.01,13618.0,153.2318,153.6296,153.1948,153.5463,13618.0
2019-04-01 10:15:00,165.99,166.01,165.55,165.61,12039.0,153.5278,153.5463,153.1209,153.1763,12039.0
2019-04-01 10:20:00,165.61,165.61,164.75,164.75,15819.0,153.1763,153.1763,152.3809,152.3809,15819.0
2019-04-01 10:25:00,164.72,164.85,164.51,164.51,2500.0,152.3532,152.4734,152.1589,152.1589,2500.0
2019-04-01 10:30:00,164.65,164.75,164.51,164.57,9022.0,152.2884,152.3809,152.1589,152.2144,9022.0
2019-04-01 10:35:00,164.62,165.11,164.57,164.93,12606.0,152.2607,152.7139,152.2144,152.5474,12606.0
2019-04-01 10:40:00,165.0,165.26,164.97,165.26,7495.0,152.6121,152.8526,152.5844,152.8526,7495.0
2019-04-01 10:45:00,165.24,165.27,165.03,165.12,8088.0,152.8341,152.8619,152.6399,152.7231,8088.0
2019-04-01 10:50:00,165.14,165.21,164.81,164.85,14071.0,152.7416,152.8064,152.4364,152.4734,14071.0
2019-04-01 10:55:00,164.82,164.83,164.55,164.58,12582.0,152.4457,152.4549,152.1959,152.2237,12582.0
2019-04-01 11:00:00,164.55,164.58,164.32,164.41,12418.0,152.1959,152.2237,151.9832,152.0664,12418.0
2019-04-01 11:05:00,164.41,164.41,164.2,164.25,15378.0,152.0664,152.0664,151.8722,151.9185,15378.0
2019-04-01 11:10:00,164.27,164.35,164.12,164.17,9073.0,151.937,152.0109,151.7982,151.8445,9073.0
2019-04-01 11:15:00,164.22,164.45,164.22,164.23,10812.0,151.8907,152.1034,151.8907,151.9,10812.0
2019-04-01 11:20:00,164.3,164.43,164.3,164.32,6121.0,151.9647,152.0849,151.9647,151.9832,6121.0
2019-04-01 11:25:00,164.31,164.45,164.17,164.42,8334.0,151.9739,152.1034,151.8445,152.0757,8334.0
2019-04-01 11:30:00,164.42,164.5,164.3,164.43,4492.0,152.0757,152.1497,151.9647,152.0849,4492.0
2019-04-01 11:35:00,164.57,164.7,164.57,164.59,4600.0,152.2144,152.3347,152.2144,152.2329,4600.0
2019-04-01 11:40:00,164.58,164.89,164.57,164.73,7949.0,152.2237,152.5104,152.2144,152.3624,7949.0
2019-04-01 11:45:00,164.73,165.06,164.67,164.99,6810.0,152.3624,152.6676,152.3069,152.6029,6810.0
2019-04-01 11:50:00,164.99,165.04,164.79,164.79,3587.0,152.6029,152.6491,152.4179,152.4179,3587.0
2019-04-01 11:55:00,164.83,164.91,164.76,164.76,4382.0,152.4549,152.5289,152.3902,152.3902,4382.0
2019-04-01 12:00:00,164.75,164.83,164.7,164.82,4899.0,152.3809,152.4549,152.3347,152.4457,4899.0
2019-04-01 12:05:00,164.87,164.93,164.82,164.82,11674.0,152.4919,152.5474,152.4457,152.4457,11674.0
2019-04-01 12:10:00,164.83,164.83,164.71,164.78,6288.0,152.4549,152.4549,152.3439,152.4087,6288.0
2019-04-01 12:15:00,164.8,164.88,164.76,164.76,9612.0,152.4272,152.5012,152.3902,152.3902,9612.0
2019-04-01 12:20:00,164.75,164.89,164.61,164.61,7966.0,152.3809,152.5104,152.2514,152.2514,7966.0
2019-04-01 12:25:00,164.61,164.86,164.44,164.86,6040.0,152.2514,152.4827,152.0942,152.4827,6040.0
2019-04-01 12:30:00,164.86,164.98,164.79,164.81,5364.0,152.4827,152.5936,152.4179,152.4364,5364.0
2019-04-01 12:35:00,164.79,164.81,164.46,164.65,10546.0,152.4179,152.4364,152.1127,152.2884,10546.0
2019-04-01 12:40:00,164.65,164.99,164.65,164.84,5839.0,152.2884,152.6029,152.2884,152.4642,5839.0
2019-04-01 12:45:00,164.83,164.88,164.61,164.65,3540.0,152.4549,152.5012,152.2514,152.2884,3540.0
2019-04-01 12:50:00,164.65,164.83,164.61,164.81,4050.0,152.2884,152.4549,152.2514,152.4364,4050.0
2019-04-01 12:55:00,164.8,164.84,164.74,164.82,5012.0,152.4272,152.4642,152.3717,152.4457,5012.0
2019-04-01 13:00:00,164.81,164.87,164.8,164.84,7708.0,152.4364,152.4919,152.4272,152.4642,7708.0
2019-04-01 13:05:00,164.82,165.02,164.68,165.02,7101.0,152.4457,152.6306,152.3162,152.6306,7101.0
2019-04-01 13:10:00,164.95,164.96,164.87,164.9,2400.0,152.5659,152.5751,152.4919,152.5197,2400.0
2019-04-01 13:15:00,164.9,164.92,164.77,164.82,3980.0,152.5197,152.5382,152.3994,152.4457,3980.0
2019-04-01 13:20:00,164.78,164.78,164.67,164.67,3907.0,152.4087,152.4087,152.3069,152.3069,3907.0
2019-04-01 13:25:00,164.72,164.79,164.67,164.72,2800.0,152.3532,152.4179,152.3069,152.3532,2800.0
2019-04-01 13:30:00,164.66,164.68,164.5,164.58,4005.0,152.2977,152.3162,152.1497,152.2237,4005.0
2019-04-01 13:35:00,164.55,164.73,164.55,164.66,4707.0,152.1959,152.3624,152.1959,152.2977,4707.0
2019-04-01 13:40:00,164.65,164.79,164.63,164.68,2933.0,152.2884,152.4179,152.2699,152.3162,2933.0
2019-04-01 13:45:00,164.69,164.76,164.29,164.29,8592.0,152.3254,152.3902,151.9555,151.9555,8592.0
2019-04-01 13:50:00,164.35,164.61,164.35,164.56,6408.0,152.0109,152.2514,152.0109,152.2052,6408.0
2019-04-01 13:55:00,164.58,164.67,164.55,164.61,2378.0,152.2237,152.3069,152.1959,152.2514,2378.0
2019-04-01 14:00:00,164.61,164.68,164.51,164.64,6186.0,152.2514,152.3162,152.1589,152.2792,6186.0
2019-04-01 14:05:00,164.58,164.63,164.52,164.59,3930.0,152.2237,152.2699,152.1682,152.2329,3930.0
2019-04-01 14:10:00,164.59,164.65,164.4,164.46,6933.0,152.2329,152.2884,152.0572,152.1127,6933.0
2019-04-01 14:15:00,164.46,164.6,164.37,164.38,5686.0,152.1127,152.2422,152.0294,152.0387,5686.0
2019-04-01 14:20:00,164.38,164.54,164.38,164.49,6362.0,152.0387,152.1867,152.0387,152.1404,6362.0
2019-04-01 14:25:00,164.48,164.51,164.41,164.47,5402.0,152.1312,152.1589,152.0664,152.1219,5402.0
2019-04-01 14:30:00,164.49,164.6,164.48,164.59,3776.0,152.1404,152.2422,152.1312,152.2329,3776.0
2019-04-01 14:35:00,164.59,164.71,164.55,164.71,3324.0,152.2329,152.3439,152.1959,152.3439,3324.0
2019-04-01 14:40:00,164.71,164.73,164.63,164.72,8840.0,152.3439,152.3624,152.2699,152.3532,8840.0
2019-04-01 14:45:00,164.73,164.77,164.72,164.76,3141.0,152.3624,152.3994,152.3532,152.3902,3141.0
2019-04-01 14:50:00,164.74,164.82,164.7,164.77,3418.0,152.3717,152.4457,152.3347,152.3994,3418.0
2019-04-01 14:55:00,164.81,164.81,164.7,164.7,3879.0,152.4364,152.4364,152.3347,152.3347,3879.0
2019-04-01 15:00:00,164.7,164.7,164.33,164.41,9015.0,152.3347,152.3347,151.9924,152.0664,9015.0
2019-04-01 15:05:00,164.42,164.54,164.42,164.45,6597.0,152.0757,152.1867,152.0757,152.1034,6597.0
2019-04-01 15:10:00,164.44,164.56,164.43,164.5,5272.0,152.0942,152.2052,152.0849,152.1497,5272.0
2019-04-01 15:15:00,164.49,164.49,164.36,164.39,5859.0,152.1404,152.1404,152.0202,152.0479,5859.0
2019-04-01 15:20:00,164.36,164.47,164.36,164.47,7773.0,152.0202,152.1219,152.0202,152.1219,7773.0
2019-04-01 15:25:00,164.48,164.53,164.44,164.51,9418.0,152.1312,152.1774,152.0942,152.1589,9418.0
2019-04-01 15:30:00,164.52,164.65,164.5,164.53,9444.0,152.1682,152.2884,152.1497,152.1774,9444.0
2019-04-01 15:35:00,164.55,164.68,164.54,164.64,10157.0,152.1959,152.3162,152.1867,152.2792,10157.0
2019-04-01 15:40:00,164.64,164.79,164.64,164.78,7288.0,152.2792,152.4179,152.2792,152.4087,7288.0
2019-04-01 15:45:00,164.77,164.8,164.67,164.76,17948.0,152.3994,152.4272,152.3069,152.3902,17948.0
2019-04-01 15:50:00,164.77,164.86,164.76,164.85,19530.0,152.3994,152.4827,152.3902,152.4734,19530.0
2019-04-01 15:55:00,164.86,165.07,164.73,164.73,48283.0,152.4827,152.6769,152.3624,152.3624,48283.0
2019-04-02 09:30:00,164.23,164.7,164.11,164.4,25243.0,151.9,152.3347,151.789,152.0572,25243.0
2019-04-02 09:35:00,164.42,164.62,163.56,164.49,12084.0,152.0757,152.2607,151.2803,152.1404,12084.0
2019-04-02 09:40:00,164.34,164.41,163.94,164.12,3855.0,152.0017,152.0664,151.6317,151.7982,3855.0
2019-04-02 09:45:00,164.34,164.47,164.18,164.19,3700.0,152.0017,152.1219,151.8537,151.863,3700.0
2019-04-02 09:50:00,164.19,164.4,163.61,163.78,13787.0,151.863,152.0572,151.3265,151.4837,13787.0
2019-04-02 09:55:00,163.87,163.89,163.2,163.83,13477.0,151.567,151.5855,150.9473,151.53,13477.0
2019-04-02 10:00:00,163.56,163.7,163.11,163.11,5009.0,151.2803,151.4097,150.864,150.864,5009.0
2019-04-02 10:05:00,163.16,163.16,162.84,162.91,5209.0,150.9103,150.9103,150.6143,150.6791,5209.0
2019-04-02 10:10:00,162.91,163.1,162.88,162.99,6769.0,150.6791,150.8548,150.6513,150.7531,6769.0
2019-04-02 10:15:00,163.06,163.06,162.78,162.78,6218.0,150.8178,150.8178,150.5588,150.5588,6218.0
2019-04-02 10:20:00,162.7,162.74,162.59,162.73,6348.0,150.4848,150.5218,150.3831,150.5126,6348.0
2019-04-02 10:25:00,162.74,162.98,162.62,162.98,6640.0,150.5218,150.7438,150.4108,150.7438,6640.0
2019-04-02 10:30:00,163.04,163.25,163.02,163.07,3754.0,150.7993,150.9935,150.7808,150.827,3754.0
2019-04-02 10:35:00,163.11,163.11,162.72,162.88,8801.0,150.864,150.864,150.5033,150.6513,8801.0
2019-04-02 10:40:00,162.82,162.89,162.73,162.73,5264.0,150.5958,150.6606,150.5126,150.5126,5264.0
2019-04-02 10:45:00,162.68,162.77,162.58,162.58,4969.0,150.4663,150.5496,150.3738,150.3738,4969.0
2019-04-02 10:50:00,162.57,162.82,162.5,162.79,12282.0,150.3646,150.5958,150.2998,150.5681,12282.0
2019-04-02 10:55:00,162.79,162.85,162.58,162.65,6283.0,150.5681,150.6236,150.3738,150.4386,6283.0
2019-04-02 11:00:00,162.64,162.65,162.47,162.58,10220.0,150.4293,150.4386,150.2721,150.3738,10220.0
2019-04-02 11:05:00,162.62,162.68,162.55,162.59,5500.0,150.4108,150.4663,150.3461,150.3831,5500.0
2019-04-02 11:10:00,162.6,162.92,162.6,162.9,6203.0,150.3923,150.6883,150.3923,150.6698,6203.0
2019-04-02 11:15:00,162.9,163.07,162.9,163.07,5414.0,150.6698,150.827,150.6698,150.827,5414.0
2019-04-02 11:20:00,163.09,163.14,163.0,163.08,6405.0,150.8455,150.8918,150.7623,150.8363,6405.0
2019-04-02 11:25:00,163.01,163.14,162.93,163.02,7507.0,150.7716,150.8918,150.6976,150.7808,7507.0
2019-04-02 11:30:00,163.02,163.02,162.93,162.94,4235.0,150.7808,150.7808,150.6976,150.7068,4235.0
2019-04-02 11:35:00,162.95,163.0,162.85,162.85,5100.0,150.7161,150.7623,150.6236,150.6236,5100.0
2019-04-02 11:40:00,162.83,162.85,162.76,162.83,4824.0,150.6051,150.6236,150.5403,150.6051,4824.0
2019-04-02 11:45:00,162.86,163.02,162.86,162.96,3218.0,150.6328,150.7808,150.6328,150.7253,3218.0
2019-04-02 11:50:00,162.99,163.09,162.86,163.08,6885.0,150.7531,150.8455,150.6328,150.8363,6885.0
2019-04-02 11:55:00,163.11,163.17,162.94,163.08,10559.0,150.864,150.9195,150.7068,150.8363,10559.0
2019-04-02 12:00:00,163.08,163.08,162.94,163.0,4057.0,150.8363,150.8363,150.7068,150.7623,4057.0
2019-04-02 12:05:00,162.99,163.15,162.99,163.02,3266.0,150.7531,150.901,150.7531,150.7808,3266.0
2019-04-02 12:10:00,163.03,163.08,162.98,162.98,3310.0,150.79,150.8363,150.7438,150.7438,3310.0
2019-04-02 12:15:00,163.0,163.07,162.99,162.99,5050.0,150.7623,150.827,150.7531,150.7531,5050.0
2019-04-02 12:20:00,163.0,163.02,162.95,162.99,3570.0,150.7623,150.7808,150.7161,150.7531,3570.0
2019-04-02 12:25:00,162.97,162.99,162.87,162.89,4000.0,150.7346,150.7531,150.6421,150.6606,4000.0
2019-04-02 12:30:00,162.91,163.2,162.91,163.2,7827.0,150.6791,150.9473,150.6791,150.9473,7827.0
2019-04-02 12:35:00,163.21,163.27,163.16,163.2,10650.0,150.9565,151.012,150.9103,150.9473,10650.0
2019-04-02 12:40:00,163.2,163.38,163.2,163.27,3649.0,150.9473,151.1138,150.9473,151.012,3649.0
2019-04-02 12:45:00,163.25,163.36,163.23,163.36,6900.0,150.9935,151.0953,150.975,151.0953,6900.0
2019-04-02 12:50:00,163.39,163.47,163.32,163.38,4000.0,151.123,151.197,151.0583,151.1138,4000.0
2019-04-02 12:55:00,163.38,163.42,163.31,163.39,7170.0,151.1138,151.1508,151.049,151.123,7170.0
2019-04-02 13:00:00,163.39,163.41,163.34,163.35,5040.0,151.123,151.1415,151.0768,151.086,5040.0
2019-04-02 13:05:00,163.36,163.51,163.33,163.42,9352.0,151.0953,151.234,151.0675,151.1508,9352.0
2019-04-02 13:10:00,163.46,163.46,163.26,163.26,2110.0,151.1878,151.1878,151.0028,151.0028,2110.0
2019-04-02 13:15:00,163.32,163.32,163.18,163.22,4666.0,151.0583,151.0583,150.9288,150.9658,4666.0
2019-04-02 13:20:00,163.23,163.33,163.21,163.28,2400.0,150.975,151.0675,150.9565,151.0213,2400.0
2019-04-02 13:25:00,163.29,163.29,163.19,163.27,4978.0,151.0305,151.0305,150.938,151.012,4978.0
2019-04-02 13:30:00,163.28,163.4,163.26,163.26,6657.0,151.0213,151.1323,151.0028,151.0028,6657.0
2019-04-02 13:35:00,163.27,163.35,163.27,163.32,3973.0,151.012,151.086,151.012,151.0583,3973.0
2019-04-02 13:40:00,163.35,163.38,163.32,163.34,2235.0,151.086,151.1138,151.0583,151.0768,2235.0
2019-04-02 13:45:00,163.32,163.34,163.3,163.3,1708.0,151.0583,151.0768,151.0398,151.0398,1708.0
2019-04-02 13:50:00,163.28,163.34,163.28,163.29,3540.0,151.0213,151.0768,151.0213,151.0305,3540.0
2019-04-02 13:55:00,163.29,163.29,163.21,163.22,4771.0,151.0305,151.0305,150.9565,150.9658,4771.0
2019-04-02 14:00:00,163.22,163.24,163.16,163.17,6144.0,150.9658,150.9843,150.9103,150.9195,6144.0
2019-04-02 14:05:00,163.17,163.21,163.14,163.15,5290.0,150.9195,150.9565,150.8918,150.901,5290.0
2019-04-02 14:10:00,163.18,163.18,163.03,163.04,3664.0,150.9288,150.9288,150.79,150.7993,3664.0
2019-04-02 14:15:00,162.97,163.02,162.93,162.94,5122.0,150.7346,150.7808,150.6976,150.7068,5122.0
2019-04-02 14:20:00,162.93,163.08,162.93,162.95,6187.0,150.6976,150.8363,150.6976,150.7161,6187.0
2019-04-02 14:25:00,162.99,163.01,162.96,162.97,2418.0,150.7531,150.7716,150.7253,150.7346,2418.0
2019-04-02 14:30:00,162.98,163.18,162.98,163.15,4500.0,150.7438,150.9288,150.7438,150.901,4500.0
2019-04-02 14:35:00,163.15,163.15,163.05,163.08,3907.0,150.901,150.901,150.8085,150.8363,3907.0
2019-04-02 14:40:00,163.07,163.17,163.06,163.15,3870.0,150.827,150.9195,150.8178,150.901,3870.0
2019-04-02 14:45:00,163.14,163.16,163.07,163.09,5090.0,150.8918,150.9103,150.827,150.8455,5090.0
2019-04-02 14:50:00,163.08,163.15,163.06,163.13,4565.0,150.8363,150.901,150.8178,150.8825,4565.0
2019-04-02 14:55:00,163.15,163.23,163.13,163.21,3229.0,150.901,150.975,150.8825,150.9565,3229.0
2019-04-02 15:00:00,163.23,163.32,163.22,163.3,3950.0,150.975,151.0583,150.9658,151.0398,3950.0
2019-04-02 15:05:00,163.3,163.33,163.26,163.31,5990.0,151.0398,151.0675,151.0028,151.049,5990.0
2019-04-02 15:10:00,163.32,163.43,163.31,163.41,3053.0,151.0583,151.16,151.049,151.1415,3053.0
2019-04-02 15:15:00,163.41,163.41,163.26,163.26,4917.0,151.1415,151.1415,151.0028,151.0028,4917.0
2019-04-02 15:20:00,163.26,163.29,163.13,163.15,6490.0,151.0028,151.0305,150.8825,150.901,6490.0
2019-04-02 15:25:00,163.14,163.21,163.13,163.21,6751.0,150.8918,150.9565,150.8825,150.9565,6751.0
2019-04-02 15:30:00,163.2,163.29,163.17,163.29,5353.0,150.9473,151.0305,150.9195,151.0305,5353.0
2019-04-02 15:35:00,163.31,163.34,163.21,163.34,6940.0,151.049,151.0768,150.9565,151.0768,6940.0
2019-04-02 15:40:00,163.34,163.36,163.26,163.32,10408.0,151.0768,151.0953,151.0028,151.0583,10408.0
2019-04-02 15:45:00,163.36,163.41,163.3,163.37,9015.0,151.0953,151.1415,151.0398,151.1045,9015.0
2019-04-02 15:50:00,163.41,163.48,163.35,163.37,22033.0,151.1415,151.2063,151.086,151.1045,22033.0
2019-04-02 15:55:00,163.36,163.42,163.15,163.21,40108.0,151.0953,151.1508,150.901,150.9565,40108.0
2019-04-03 09:30:00,163.45,164.03,163.01,163.88,22987.0,151.1785,151.715,150.7716,151.5762,22987.0
2019-04-03 09:35:00,163.84,164.04,163.06,163.14,6339.0,151.5392,151.7242,150.8178,150.8918,6339.0
2019-04-03 09:40:00,163.26,163.7,163.2,163.7,11538.0,151.0028,151.4097,150.9473,151.4097,11538.0
2019-04-03 09:45:00,163.7,163.87,163.67,163.78,4651.0,151.4097,151.567,151.382,151.4837,4651.0
2019-04-03 09:50:00,163.88,163.88,163.61,163.73,4424.0,151.5762,151.5762,151.3265,151.4375,4424.0
2019-04-03 09:55:00,163.75,163.92,163.66,163.72,8402.0,151.456,151.6132,151.3728,151.4282,8402.0
2019-04-03 10:00:00,163.69,164.2,163.63,164.09,10934.0,151.4005,151.8722,151.345,151.7705,10934.0
2019-04-03 10:05:00,164.07,164.19,163.92,164.09,4897.0,151.752,151.863,151.6132,151.7705,4897.0
2019-04-03 10:10:00,164.04,164.12,163.91,163.94,8536.0,151.7242,151.7982,151.604,151.6317,8536.0
2019-04-03 10:15:00,164.01,164.15,163.96,164.15,2680.0,151.6965,151.826,151.6502,151.826,2680.0
2019-04-03 10:20:00,164.2,164.41,164.2,164.37,2323.0,151.8722,152.0664,151.8722,152.0294,2323.0
2019-04-03 10:25:00,164.41,164.56,164.37,164.45,7970.0,152.0664,152.2052,152.0294,152.1034,7970.0
2019-04-03 10:30:00,164.44,164.63,164.37,164.56,4954.0,152.0942,152.2699,152.0294,152.2052,4954.0
2019-04-03 10:35:00,164.57,164.63,164.46,164.52,3927.0,152.2144,152.2699,152.1127,152.1682,3927.0
2019-04-03 10:40:00,164.47,164.47,164.39,164.41,1737.0,152.1219,152.1219,152.0479,152.0664,1737.0
2019-04-03 10:45:00,164.41,164.53,164.41,164.5,1900.0,152.0664,152.1774,152.0664,152.1497,1900.0
2019-04-03 10:50:00,164.5,164.63,164.47,164.55,6352.0,152.1497,152.2699,152.1219,152.1959,6352.0
2019-04-03 10:55:00,164.55,164.61,164.46,164.5,4689.0,152.1959,152.2514,152.1127,152.1497,4689.0
2019-04-03 11:00:00,164.53,164.83,164.53,164.79,5217.0,152.1774,152.4549,152.1774,152.4179,5217.0
2019-04-03 11:05:00,164.8,164.8,164.58,164.58,2555.0,152.4272,152.4272,152.2237,152.2237,2555.0
2019-04-03 11:10:00,164.6,164.6,164.36,164.38,1608.0,152.2422,152.2422,152.0202,152.0387,1608.0
2019-04-03 11:15:00,164.39,164.5,164.39,164.5,2125.0,152.0479,152.1497,152.0479,152.1497,2125.0
2019-04-03 11:20:00,164.47,164.54,164.44,164.51,1284.0,152.1219,152.1867,152.0942,152.1589,1284.0
2019-04-03 11:25:00,164.55,164.66,164.49,164.66,6680.0,152.1959,152.2977,152.1404,152.2977,6680.0
2019-04-03 11:30:00,164.66,164.82,164.66,164.82,17997.0,152.2977,152.4457,152.2977,152.4457,17997.0
2019-04-03 11:35:00,164.83,164.83,164.59,164.64,3144.0,152.4549,152.4549,152.2329,152.2792,3144.0
2019-04-03 11:40:00,164.64,164.67,164.57,164.63,1925.0,152.2792,152.3069,152.2144,152.2699,1925.0
2019-04-03 11:45:00,164.62,164.66,164.58,164.66,4550.0,152.2607,152.2977,152.2237,152.2977,4550.0
2019-04-03 11:50:00,164.63,164.69,164.61,164.69,3097.0,152.2699,152.3254,152.2514,152.3254,3097.0
2019-04-03 11:55:00,164.71,164.71,164.56,164.6,4370.0,152.3439,152.3439,152.2052,152.2422,4370.0
2019-04-03 12:00:00,164.59,164.61,164.38,164.49,12199.0,152.2329,152.2514,152.0387,152.1404,12199.0
2019-04-03 12:05:00,164.48,164.63,164.45,164.63,3600.0,152.1312,152.2699,152.1034,152.2699,3600.0
2019-04-03 12:10:00,164.61,164.61,164.42,164.53,3325.0,152.2514,152.2514,152.0757,152.1774,3325.0
2019-04-03 12:15:00,164.61,164.65,164.57,164.65,1900.0,152.2514,152.2884,152.2144,152.2884,1900.0
2019-04-03 12:20:00,164.65,164.65,164.56,164.59,2000.0,152.2884,152.2884,152.2052,152.2329,2000.0
2019-04-03 12:25:00,164.59,164.67,164.55,164.55,3815.0,152.2329,152.3069,152.1959,152.1959,3815.0
2019-04-03 12:30:00,164.53,164.56,164.45,164.56,4156.0,152.1774,152.2052,152.1034,152.2052,4156.0
2019-04-03 12:35:00,164.56,164.59,164.46,164.46,3919.0,152.2052,152.2329,152.1127,152.1127,3919.0
2019-04-03 12:40:00,164.47,164.54,164.45,164.45,4335.0,152.1219,152.1867,152.1034,152.1034,4335.0
2019-04-03 12:45:00,164.44,164.48,164.39,164.41,7374.0,152.0942,152.1312,152.0479,152.0664,7374.0
2019-04-03 12:50:00,164.39,164.49,164.38,164.42,7029.0,152.0479,152.1404,152.0387,152.0757,7029.0
2019-04-03 12:55:00,164.4,164.56,164.4,164.56,3433.0,152.0572,152.2052,152.0572,152.2052,3433.0
2019-04-03 13:00:00,164.6,164.66,164.57,164.59,2836.0,152.2422,152.2977,152.2144,152.2329,2836.0
2019-04-03 13:05:00,164.6,164.69,164.5,164.5,3100.0,152.2422,152.3254,152.1497,152.1497,3100.0
2019-04-03 13:10:00,164.51,164.55,164.44,164.44,2982.0,152.1589,152.1959,152.0942,152.0942,2982.0
2019-04-03 13:15:00,164.43,164.47,164.4,164.43,4745.0,152.0849,152.1219,152.0572,152.0849,4745.0
2019-04-03 13:20:00,164.54,164.58,164.52,164.55,2600.0,152.1867,152.2237,152.1682,152.1959,2600.0
2019-04-03 13:25:00,164.54,164.6,164.43,164.43,6435.0,152.1867,152.2422,152.0849,152.0849,6435.0
2019-04-03 13:30:00,164.42,164.46,164.42,164.45,4091.0,152.0757,152.1127,152.0757,152.1034,4091.0
2019-04-03 13:35:00,164.43,164.44,164.36,164.44,6213.0,152.0849,152.0942,152.0202,152.0942,6213.0
2019-04-03 13:40:00,164.42,164.44,164.32,164.39,5677.0,152.0757,152.0942,151.9832,152.0479,5677.0
2019-04-03 13:45:00,164.37,164.4,164.16,164.16,11810.0,152.0294,152.0572,151.8352,151.8352,11810.0
2019-04-03 13:50:00,164.16,164.16,163.94,164.01,5049.0,151.8352,151.8352,151.6317,151.6965,5049.0
2019-04-03 13:55:00,164.01,164.1,163.96,164.07,9876.0,151.6965,151.7797,151.6502,151.752,9876.0
2019-04-03 14:00:00,164.0,164.03,163.87,163.97,6107.0,151.6872,151.715,151.567,151.6595,6107.0
2019-04-03 14:05:00,163.99,164.05,163.9,164.02,3335.0,151.678,151.7335,151.5947,151.7057,3335.0
2019-04-03 14:10:00,164.02,164.1,163.99,164.02,3309.0,151.7057,151.7797,151.678,151.7057,3309.0
2019-04-03 14:15:00,164.06,164.14,164.06,164.12,3369.0,151.7427,151.8167,151.7427,151.7982,3369.0
2019-04-03 14:20:00,164.12,164.26,164.12,164.25,3499.0,151.7982,151.9277,151.7982,151.9185,3499.0
2019-04-03 14:25:00,164.27,164.31,164.16,164.24,1694.0,151.937,151.9739,151.8352,151.9092,1694.0
2019-04-03 14:30:00,164.19,164.23,164.12,164.14,14125.0,151.863,151.9,151.7982,151.8167,14125.0
2019-04-03 14:35:00,164.15,164.27,164.1,164.14,6950.0,151.826,151.937,151.7797,151.8167,6950.0
2019-04-03 14:40:00,164.13,164.22,164.11,164.19,5542.0,151.8075,151.8907,151.789,151.863,5542.0
2019-04-03 14:45:00,164.19,164.22,164.17,164.21,1278.0,151.863,151.8907,151.8445,151.8815,1278.0
2019-04-03 14:50:00,164.16,164.24,164.14,164.15,4037.0,151.8352,151.9092,151.8167,151.826,4037.0
2019-04-03 14:55:00,164.16,164.24,164.14,164.17,5149.0,151.8352,151.9092,151.8167,151.8445,5149.0
2019-04-03 15:00:00,164.14,164.2,164.1,164.19,6665.0,151.8167,151.8722,151.7797,151.863,6665.0
2019-04-03 15:05:00,164.2,164.2,164.05,164.05,5212.0,151.8722,151.8722,151.7335,151.7335,5212.0
2019-04-03 15:10:00,164.07,164.07,163.98,164.03,8470.0,151.752,151.752,151.6687,151.715,8470.0
2019-04-03 15:15:00,164.03,164.12,164.03,164.07,7275.0,151.715,151.7982,151.715,151.752,7275.0
2019-04-03 15:20:00,164.07,164.17,164.04,164.15,9571.0,151.752,151.8445,151.7242,151.826,9571.0
2019-04-03 15:25:00,164.15,164.29,164.14,164.25,8158.0,151.826,151.9555,151.8167,151.9185,8158.0
2019-04-03 15:30:00,164.26,164.34,164.19,164.24,12383.0,151.9277,152.0017,151.863,151.9092,12383.0
2019-04-03 15:35:00,164.24,164.38,164.22,164.3,7994.0,151.9092,152.0387,151.8907,151.9647,7994.0
2019-04-03 15:40:00,164.3,164.39,164.29,164.38,7346.0,151.9647,152.0479,151.9555,152.0387,7346.0
2019-04-03 15:45:00,164.37,164.38,164.12,164.19,14182.0,152.0294,152.0387,151.7982,151.863,14182.0
2019-04-03 15:50:00,164.21,164.48,164.21,164.45,16527.0,151.8815,152.1312,151.8815,152.1034,16527.0
2019-04-03 15:55:00,164.45,164.48,164.22,164.27,36415.0,152.1034,152.1312,151.8907,151.937,36415.0
2019-04-04 09:30:00,164.82,165.0,163.24,163.6,25242.0,152.4457,152.6121,150.9843,151.3173,25242.0
2019-04-04 09:35:00,163.54,163.7,162.6,162.75,3622.0,151.2618,151.4097,150.3923,150.5311,3622.0
2019-04-04 09:40:00,162.69,163.33,162.69,163.19,6600.0,150.4756,151.0675,150.4756,150.938,6600.0
2019-04-04 09:45:00,163.35,163.87,163.3,163.84,15709.0,151.086,151.567,151.0398,151.5392,15709.0
2019-04-04 09:50:00,163.77,163.83,163.5,163.83,15746.0,151.4745,151.53,151.2248,151.53,15746.0
2019-04-04 09:55:00,163.91,163.91,163.55,163.68,5521.0,151.604,151.604,151.271,151.3912,5521.0
2019-04-04 10:00:00,163.63,163.78,163.43,163.43,5852.0,151.345,151.4837,151.16,151.16,5852.0
2019-04-04 10:05:00,163.44,163.48,163.18,163.33,9173.0,151.1693,151.2063,150.9288,151.0675,9173.0
2019-04-04 10:10:00,163.35,163.66,163.35,163.52,4701.0,151.086,151.3728,151.086,151.2433,4701.0
2019-04-04 10:15:00,163.54,163.58,163.2,163.25,7121.0,151.2618,151.2988,150.9473,150.9935,7121.0
2019-04-04 10:20:00,163.25,163.42,163.17,163.17,2890.0,150.9935,151.1508,150.9195,150.9195,2890.0
2019-04-04 10:25:00,163.24,163.41,163.19,163.22,4423.0,150.9843,151.1415,150.938,150.9658,4423.0
2019-04-04 10:30:00,163.22,163.37,163.22,163.37,1100.0,150.9658,151.1045,150.9658,151.1045,1100.0
2019-04-04 10:35:00,163.32,163.59,163.32,163.59,2300.0,151.0583,151.308,151.0583,151.308,2300.0
2019-04-04 10:40:00,163.55,163.85,163.51,163.84,3803.0,151.271,151.5485,151.234,151.5392,3803.0
2019-04-04 10:45:00,163.84,164.0,163.84,163.91,5627.0,151.5392,151.6872,151.5392,151.604,5627.0
2019-04-04 10:50:00,163.92,164.01,163.82,163.82,5600.0,151.6132,151.6965,151.5207,151.5207,5600.0
2019-04-04 10:55:00,163.84,163.84,163.46,163.46,2800.0,151.5392,151.5392,151.1878,151.1878,2800.0
2019-04-04 11:00:00,163.46,163.52,163.31,163.43,4600.0,151.1878,151.2433,151.049,151.16,4600.0
2019-04-04 11:05:00,163.46,163.78,163.46,163.69,4122.0,151.1878,151.4837,151.1878,151.4005,4122.0
2019-04-04 11:10:00,163.69,163.69,163.34,163.34,2801.0,151.4005,151.4005,151.0768,151.0768,2801.0
2019-04-04 11:15:00,163.36,163.41,163.26,163.26,3986.0,151.0953,151.1415,151.0028,151.0028,3986.0
2019-04-04 11:20:00,163.28,163.28,163.13,163.15,3950.0,151.0213,151.0213,150.8825,150.901,3950.0
2019-04-04 11:25:00,163.15,163.29,163.0,163.29,6393.0,150.901,151.0305,150.7623,151.0305,6393.0
2019-04-04 11:30:00,163.26,163.35,163.21,163.21,3800.0,151.0028,151.086,150.9565,150.9565,3800.0
2019-04-04 11:35:00,163.21,163.21,163.09,163.2,2500.0,150.9565,150.9565,150.8455,150.9473,2500.0
2019-04-04 11:40:00,163.18,163.21,163.09,163.14,3005.0,150.9288,150.9565,150.8455,150.8918,3005.0
2019-04-04 11:45:00,163.07,163.14,163.0,163.0,3778.0,150.827,150.8918,150.7623,150.7623,3778.0
2019-04-04 11:50:00,162.94,162.96,162.68,162.68,4025.0,150.7068,150.7253,150.4663,150.4663,4025.0
2019-04-04 11:55:00,162.65,162.85,162.65,162.77,3700.0,150.4386,150.6236,150.4386,150.5496,3700.0
2019-04-04 12:00:00,162.74,162.9,162.73,162.9,3964.0,150.5218,150.6698,150.5126,150.6698,3964.0
2019-04-04 12:05:00,162.9,162.94,162.85,162.93,3800.0,150.6698,150.7068,150.6236,150.6976,3800.0
2019-04-04 12:10:00,162.92,162.99,162.86,162.86,4414.0,150.6883,150.7531,150.6328,150.6328,4414.0
2019-04-04 12:15:00,162.84,162.84,162.65,162.73,4303.0,150.6143,150.6143,150.4386,150.5126,4303.0
2019-04-04 12:20:00,162.75,162.83,162.75,162.77,2512.0,150.5311,150.6051,150.5311,150.5496,2512.0
2019-04-04 12:25:00,162.77,162.89,162.77,162.8,3044.0,150.5496,150.6606,150.5496,150.5773,3044.0
2019-04-04 12:30:00,162.81,162.83,162.72,162.83,4000.0,150.5866,150.6051,150.5033,150.6051,4000.0
2019-04-04 12:35:00,162.83,162.99,162.83,162.97,2600.0,150.6051,150.7531,150.6051,150.7346,2600.0
2019-04-04 12:40:00,162.92,163.01,162.84,163.01,3400.0,150.6883,150.7716,150.6143,150.7716,3400.0
2019-04-04 12:45:00,163.01,163.04,162.88,163.03,3200.0,150.7716,150.7993,150.6513,150.79,3200.0
2019-04-04 12:50:00,163.05,163.11,163.04,163.04,1100.0,150.8085,150.864,150.7993,150.7993,1100.0
2019-04-04 12:55:00,163.04,163.08,163.01,163.05,1500.0,150.7993,150.8363,150.7716,150.8085,1500.0
2019-04-04 13:00:00,163.07,163.18,163.05,163.18,4959.0,150.827,150.9288,150.8085,150.9288,4959.0
2019-04-04 13:05:00,163.22,163.25,163.18,163.21,3451.0,150.9658,150.9935,150.9288,150.9565,3451.0
2019-04-04 13:10:00,163.21,163.37,163.21,163.27,1312.0,150.9565,151.1045,150.9565,151.012,1312.0
2019-04-04 13:15:00,163.31,163.32,163.21,163.31,3867.0,151.049,151.0583,150.9565,151.049,3867.0
2019-04-04 13:20:00,163.31,163.31,163.2,163.3,3160.0,151.049,151.049,150.9473,151.0398,3160.0
2019-04-04 13:25:00,163.27,163.34,163.24,163.26,2800.0,151.012,151.0768,150.9843,151.0028,2800.0
2019-04-04 13:30:00,163.24,163.33,163.23,163.23,2000.0,150.9843,151.0675,150.975,150.975,2000.0
2019-04-04 13:35:00,163.28,163.28,163.12,163.19,2979.0,151.0213,151.0213,150.8733,150.938,2979.0
2019-04-04 13:40:00,163.15,163.21,163.1,163.15,3300.0,150.901,150.9565,150.8548,150.901,3300.0
2019-04-04 13:45:00,163.18,163.23,163.17,163.21,3616.0,150.9288,150.975,150.9195,150.9565,3616.0
2019-04-04 13:50:00,163.25,163.3,163.23,163.26,900.0,150.9935,151.0398,150.975,151.0028,900.0
2019-04-04 13:55:00,163.21,163.23,163.15,163.19,2100.0,150.9565,150.975,150.901,150.938,2100.0
2019-04-04 14:00:00,163.2,163.33,163.2,163.33,5492.0,150.9473,151.0675,150.9473,151.0675,5492.0
2019-04-04 14:05:00,163.31,163.51,163.3,163.4,2715.0,151.049,151.234,151.0398,151.1323,2715.0
2019-04-04 14:10:00,163.43,163.51,163.31,163.51,2945.0,151.16,151.234,151.049,151.234,2945.0
2019-04-04 14:15:00,163.57,163.65,163.5,163.5,3500.0,151.2895,151.3635,151.2248,151.2248,3500.0
2019-04-04 14:20:00,163.54,163.55,163.42,163.42,2400.0,151.2618,151.271,151.1508,151.1508,2400.0
2019-04-04 14:25:00,163.39,163.41,163.34,163.37,2800.0,151.123,151.1415,151.0768,151.1045,2800.0
2019-04-04 14:30:00,163.38,163.53,163.38,163.53,3540.0,151.1138,151.2525,151.1138,151.2525,3540.0
2019-04-04 14:35:00,163.55,163.59,163.53,163.54,5418.0,151.271,151.308,151.2525,151.2618,5418.0
2019-04-04 14:40:00,163.56,163.63,163.56,163.59,4500.0,151.2803,151.345,151.2803,151.308,4500.0
2019-04-04 14:45:00,163.58,163.66,163.57,163.66,3885.0,151.2988,151.3728,151.2895,151.3728,3885.0
2019-04-04 14:50:00,163.67,163.86,163.67,163.79,4220.0,151.382,151.5577,151.382,151.493,4220.0
2019-04-04 14:55:00,163.76,163.77,163.61,163.63,4623.0,151.4652,151.4745,151.3265,151.345,4623.0
2019-04-04 15:00:00,163.67,163.71,163.6,163.65,3876.0,151.382,151.419,151.3173,151.3635,3876.0
2019-04-04 15:05:00,163.62,163.64,163.46,163.49,5047.0,151.3358,151.3543,151.1878,151.2155,5047.0
2019-04-04 15:10:00,163.49,163.59,163.46,163.58,8256.0,151.2155,151.308,151.1878,151.2988,8256.0
2019-04-04 15:15:00,163.57,163.59,163.48,163.56,7290.0,151.2895,151.308,151.2063,151.2803,7290.0
2019-04-04 15:20:00,163.54,163.57,163.4,163.4,6444.0,151.2618,151.2895,151.1323,151.1323,6444.0
2019-04-04 15:25:00,163.38,163.41,163.27,163.27,6700.0,151.1138,151.1415,151.012,151.012,6700.0
2019-04-04 15:30:00,163.31,163.44,163.3,163.4,10660.0,151.049,151.1693,151.0398,151.1323,10660.0
2019-04-04 15:35:00,163.42,163.51,163.31,163.35,18044.0,151.1508,151.234,151.049,151.086,18044.0
2019-04-04 15:40:00,163.39,163.39,163.1,163.18,16509.0,151.123,151.123,150.8548,150.9288,16509.0
2019-04-04 15:45:00,163.18,163.18,163.02,163.07,22436.0,150.9288,150.9288,150.7808,150.827,22436.0
2019-04-04 15:50:00,163.08,163.35,163.08,163.31,31331.0,150.8363,151.086,150.8363,151.049,31331.0
2019-04-04 15:55:00,163.34,163.35,162.98,163.07,76082.0,151.0768,151.086,150.7438,150.827,76082.0
2019-04-05 09:30:00,163.46,163.98,163.2,163.32,18108.0,151.1878,151.6687,150.9473,151.0583,18108.0
2019-04-05 09:35:00,163.41,163.57,163.32,163.34,4331.0,151.1415,151.2895,151.0583,151.0768,4331.0
2019-04-05 09:40:00,163.42,163.72,163.19,163.72,7626.0,151.1508,151.4282,150.938,151.4282,7626.0
2019-04-05 09:45:00,163.73,163.89,163.68,163.71,8851.0,151.4375,151.5855,151.3912,151.419,8851.0
2019-04-05 09:50:00,163.63,163.89,163.5,163.79,5891.0,151.345,151.5855,151.2248,151.493,5891.0
2019-04-05 09:55:00,163.77,163.85,163.64,163.68,3110.0,151.4745,151.5485,151.3543,151.3912,3110.0
2019-04-05 10:00:00,163.64,163.85,163.61,163.83,3744.0,151.3543,151.5485,151.3265,151.53,3744.0
2019-04-05 10:05:00,163.83,163.83,163.56,163.67,2583.0,151.53,151.53,151.2803,151.382,2583.0
2019-04-05 10:10:00,163.64,163.78,163.45,163.78,8120.0,151.3543,151.4837,151.1785,151.4837,8120.0
2019-04-05 10:15:00,163.72,163.74,163.5,163.5,3500.0,151.4282,151.4467,151.2248,151.2248,3500.0
2019-04-05 10:20:00,163.53,163.53,163.33,163.43,3450.0,151.2525,151.2525,151.0675,151.16,3450.0
2019-04-05 10:25:00,163.37,163.54,163.17,163.5,6806.0,151.1045,151.2618,150.9195,151.2248,6806.0
2019-04-05 10:30:00,163.46,163.53,163.28,163.28,3200.0,151.1878,151.2525,151.0213,151.0213,3200.0
2019-04-05 10:35:00,163.2,163.3,163.08,163.19,4228.0,150.9473,151.0398,150.8363,150.938,4228.0
2019-04-05 10:40:00,163.19,163.19,162.91,162.95,3424.0,150.938,150.938,150.6791,150.7161,3424.0
2019-04-05 10:45:00,162.95,163.28,162.95,163.19,6898.0,150.7161,151.0213,150.7161,150.938,6898.0
2019-04-05 10:50:00,163.16,163.16,163.05,163.12,3900.0,150.9103,150.9103,150.8085,150.8733,3900.0
2019-04-05 10:55:00,163.2,163.3,163.13,163.15,3625.0,150.9473,151.0398,150.8825,150.901,3625.0
2019-04-05 11:00:00,163.19,163.35,163.11,163.31,7244.0,150.938,151.086,150.864,151.049,7244.0
2019-04-05 11:05:00,163.29,163.29,163.09,163.09,3795.0,151.0305,151.0305,150.8455,150.8455,3795.0
2019-04-05 11:10:00,163.08,163.36,163.07,163.36,7807.0,150.8363,151.0953,150.827,151.0953,7807.0
2019-04-05 11:15:00,163.36,163.72,163.34,163.64,11258.0,151.0953,151.4282,151.0768,151.3543,11258.0
2019-04-05 11:20:00,163.62,163.62,163.39,163.5,3245.0,151.3358,151.3358,151.123,151.2248,3245.0
2019-04-05 11:25:00,163.47,163.6,163.44,163.45,6056.0,151.197,151.3173,151.1693,151.1785,6056.0
2019-04-05 11:30:00,163.39,163.46,163.27,163.43,3100.0,151.123,151.1878,151.012,151.16,3100.0
2019-04-05 11:35:00,163.37,163.51,163.37,163.49,2600.0,151.1045,151.234,151.1045,151.2155,2600.0
2019-04-05 11:40:00,163.53,163.56,163.32,163.37,2496.0,151.2525,151.2803,151.0583,151.1045,2496.0
2019-04-05 11:45:00,163.33,163.34,163.25,163.25,3121.0,151.0675,151.0768,150.9935,150.9935,3121.0
2019-04-05 11:50:00,163.29,163.48,163.29,163.47,3884.0,151.0305,151.2063,151.0305,151.197,3884.0
2019-04-05 11:55:00,163.42,163.5,163.27,163.27,2988.0,151.1508,151.2248,151.012,151.012,2988.0
2019-04-05 12:00:00,163.32,163.56,163.2,163.54,3407.0,151.0583,151.2803,150.9473,151.2618,3407.0
2019-04-05 12:05:00,163.54,163.6,163.42,163.59,5800.0,151.2618,151.3173,151.1508,151.308,5800.0
2019-04-05 12:10:00,163.6,163.61,163.53,163.57,6975.0,151.3173,151.3265,151.2525,151.2895,6975.0
2019-04-05 12:15:00,163.57,163.62,163.41,163.42,3975.0,151.2895,151.3358,151.1415,151.1508,3975.0
2019-04-05 12:20:00,163.4,163.43,163.33,163.43,3600.0,151.1323,151.16,151.0675,151.16,3600.0
2019-04-05 12:25:00,163.42,163.45,163.26,163.26,3396.0,151.1508,151.1785,151.0028,151.0028,3396.0
2019-04-05 12:30:00,163.31,163.36,163.27,163.32,3965.0,151.049,151.0953,151.012,151.0583,3965.0
2019-04-05 12:35:00,163.35,163.35,163.16,163.23,2580.0,151.086,151.086,150.9103,150.975,2580.0
2019-04-05 12:40:00,163.24,163.34,163.24,163.27,3145.0,150.9843,151.0768,150.9843,151.012,3145.0
2019-04-05 12:45:00,163.33,163.45,163.28,163.4,2682.0,151.0675,151.1785,151.0213,151.1323,2682.0
2019-04-05 12:50:00,163.42,163.43,163.26,163.29,4223.0,151.1508,151.16,151.0028,151.0305,4223.0
2019-04-05 12:55:00,163.26,163.27,163.21,163.22,2787.0,151.0028,151.012,150.9565,150.9658,2787.0
2019-04-05 13:00:00,163.23,163.46,163.23,163.43,3041.0,150.975,151.1878,150.975,151.16,3041.0
2019-04-05 13:05:00,163.44,163.46,163.34,163.39,4182.0,151.1693,151.1878,151.0768,151.123,4182.0
2019-04-05 13:10:00,163.41,163.45,163.37,163.43,1716.0,151.1415,151.1785,151.1045,151.16,1716.0
2019-04-05 13:15:00,163.46,163.56,163.46,163.51,2100.0,151.1878,151.2803,151.1878,151.234,2100.0
2019-04-05 13:20:00,163.46,163.48,163.39,163.39,1700.0,151.1878,151.2063,151.123,151.123,1700.0
2019-04-05 13:25:00,163.43,163.46,163.32,163.37,1500.0,151.16,151.1878,151.0583,151.1045,1500.0
2019-04-05 13:30:00,163.33,163.43,163.33,163.43,1812.0,151.0675,151.16,151.0675,151.16,1812.0
2019-04-05 13:35:00,163.42,163.42,163.33,163.36,1662.0,151.1508,151.1508,151.0675,151.0953,1662.0
2019-04-05 13:40:00,163.33,163.49,163.33,163.44,2558.0,151.0675,151.2155,151.0675,151.1693,2558.0
2019-04-05 13:45:00,163.45,163.48,163.42,163.46,1700.0,151.1785,151.2063,151.1508,151.1878,1700.0
2019-04-05 13:50:00,163.46,163.5,163.43,163.44,1200.0,151.1878,151.2248,151.16,151.1693,1200.0
2019-04-05 13:55:00,163.46,163.5,163.32,163.41,5001.0,151.1878,151.2248,151.0583,151.1415,5001.0
2019-04-05 14:00:00,163.45,163.51,163.43,163.43,2439.0,151.1785,151.234,151.16,151.16,2439.0
2019-04-05 14:05:00,163.42,163.51,163.36,163.36,3024.0,151.1508,151.234,151.0953,151.0953,3024.0
2019-04-05 14:10:00,163.43,163.44,163.33,163.33,2133.0,151.16,151.1693,151.0675,151.0675,2133.0
2019-04-05 14:15:00,163.3,163.32,163.22,163.26,3335.0,151.0398,151.0583,150.9658,151.0028,3335.0
2019-04-05 14:20:00,163.23,163.26,163.16,163.16,4320.0,150.975,151.0028,150.9103,150.9103,4320.0
2019-04-05 14:25:00,163.16,163.38,163.13,163.37,8459.0,150.9103,151.1138,150.8825,151.1045,8459.0
2019-04-05 14:30:00,163.37,163.38,163.17,163.22,4792.0,151.1045,151.1138,150.9195,150.9658,4792.0
2019-04-05 14:35:00,163.22,163.26,163.17,163.22,1450.0,150.9658,151.0028,150.9195,150.9658,1450.0
2019-04-05 14:40:00,163.22,163.23,163.2,163.2,1616.0,150.9658,150.975,150.9473,150.9473,1616.0
2019-04-05 14:45:00,163.21,163.26,163.2,163.26,2570.0,150.9565,151.0028,150.9473,151.0028,2570.0
2019-04-05 14:50:00,163.28,163.28,163.1,163.11,1827.0,151.0213,151.0213,150.8548,150.864,1827.0
2019-04-05 14:55:00,163.14,163.26,163.11,163.21,4212.0,150.8918,151.0028,150.864,150.9565,4212.0
2019-04-05 15:00:00,163.23,163.24,163.16,163.17,4983.0,150.975,150.9843,150.9103,150.9195,4983.0
2019-04-05 15:05:00,163.17,163.21,163.0,163.05,6143.0,150.9195,150.9565,150.7623,150.8085,6143.0
2019-04-05 15:10:00,163.02,163.1,163.0,163.04,1951.0,150.7808,150.8548,150.7623,150.7993,1951.0
2019-04-05 15:15:00,163.03,163.07,162.98,163.02,2954.0,150.79,150.827,150.7438,150.7808,2954.0
2019-04-05 15:20:00,163.05,163.17,163.02,163.13,3893.0,150.8085,150.9195,150.7808,150.8825,3893.0
2019-04-05 15:25:00,163.14,163.22,163.12,163.15,4211.0,150.8918,150.9658,150.8733,150.901,4211.0
2019-04-05 15:30:00,163.16,163.27,163.16,163.27,7001.0,150.9103,151.012,150.9103,151.012,7001.0
2019-04-05 15:35:00,163.27,163.33,163.22,163.22,6460.0,151.012,151.0675,150.9658,150.9658,6460.0
2019-04-05 15:40:00,163.22,163.27,163.13,163.27,7444.0,150.9658,151.012,150.8825,151.012,7444.0
2019-04-05 15:45:00,163.24,163.39,163.16,163.39,14491.0,150.9843,151.123,150.9103,151.123,14491.0
2019-04-05 15:50:00,163.35,163.37,163.17,163.26,20725.0,151.086,151.1045,150.9195,151.0028,20725.0
2019-04-05 15:55:00,163.3,163.56,163.28,163.5,35948.0,151.0398,151.2803,151.0213,151.2248,35948.0
2019-04-08 09:30:00,163.68,163.78,163.25,163.75,19557.0,151.3912,151.4837,150.9935,151.456,19557.0
2019-04-08 09:35:00,163.73,164.09,163.69,164.08,12547.0,151.4375,151.7705,151.4005,151.7612,12547.0
2019-04-08 09:40:00,164.07,164.31,163.9,164.05,5673.0,151.752,151.9739,151.5947,151.7335,5673.0
2019-04-08 09:45:00,164.05,164.12,164.0,164.08,2857.0,151.7335,151.7982,151.6872,151.7612,2857.0
2019-04-08 09:50:00,164.02,164.02,163.81,163.81,3370.0,151.7057,151.7057,151.5115,151.5115,3370.0
2019-04-08 09:55:00,163.77,164.04,163.73,163.88,5496.0,151.4745,151.7242,151.4375,151.5762,5496.0
2019-04-08 10:00:00,163.88,163.97,163.71,163.74,8201.0,151.5762,151.6595,151.419,151.4467,8201.0
2019-04-08 10:05:00,163.75,163.77,163.11,163.11,10344.0,151.456,151.4745,150.864,150.864,10344.0
2019-04-08 10:10:00,163.09,163.58,163.07,163.44,13203.0,150.8455,151.2988,150.827,151.1693,13203.0
2019-04-08 10:15:00,163.45,163.48,163.15,163.44,8861.0,151.1785,151.2063,150.901,151.1693,8861.0
2019-04-08 10:20:00,163.38,163.49,163.14,163.2,4354.0,151.1138,151.2155,150.8918,150.9473,4354.0
2019-04-08 10:25:00,163.14,163.24,163.04,163.04,7560.0,150.8918,150.9843,150.7993,150.7993,7560.0
2019-04-08 10:30:00,163.09,163.57,163.08,163.43,4086.0,150.8455,151.2895,150.8363,151.16,4086.0
2019-04-08 10:35:00,163.43,163.57,163.43,163.56,935.0,151.16,151.2895,151.16,151.2803,935.0
2019-04-08 10:40:00,163.59,163.85,163.59,163.81,1100.0,151.308,151.5485,151.308,151.5115,1100.0
2019-04-08 10:45:00,163.77,163.77,163.56,163.68,2731.0,151.4745,151.4745,151.2803,151.3912,2731.0
2019-04-08 10:50:00,163.69,163.76,163.62,163.67,2171.0,151.4005,151.4652,151.3358,151.382,2171.0
2019-04-08 10:55:00,163.68,163.71,163.6,163.63,3033.0,151.3912,151.419,151.3173,151.345,3033.0
2019-04-08 11:00:00,163.6,163.78,163.58,163.78,1800.0,151.3173,151.4837,151.2988,151.4837,1800.0
2019-04-08 11:05:00,163.69,163.79,163.69,163.72,2394.0,151.4005,151.493,151.4005,151.4282,2394.0
2019-04-08 11:10:00,163.8,163.99,163.74,163.97,3150.0,151.5022,151.678,151.4467,151.6595,3150.0
2019-04-08 11:15:00,163.95,164.27,163.95,164.27,3189.0,151.641,151.937,151.641,151.937,3189.0
2019-04-08 11:20:00,164.3,164.3,164.02,164.05,8420.0,151.9647,151.9647,151.7057,151.7335,8420.0
2019-04-08 11:25:00,164.08,164.23,164.06,164.23,26616.0,151.7612,151.9,151.7427,151.9,26616.0
2019-04-08 11:30:00,164.26,164.33,163.95,163.95,6069.0,151.9277,151.9924,151.641,151.641,6069.0
2019-04-08 11:35:00,163.98,163.99,163.87,163.97,4352.0,151.6687,151.678,151.567,151.6595,4352.0
2019-04-08 11:40:00,163.99,164.07,163.96,164.03,3636.0,151.678,151.752,151.6502,151.715,3636.0
2019-04-08 11:45:00,163.99,164.17,163.94,164.17,1900.0,151.678,151.8445,151.6317,151.8445,1900.0
2019-04-08 11:50:00,164.18,164.34,164.18,164.32,4316.0,151.8537,152.0017,151.8537,151.9832,4316.0
2019-04-08 11:55:00,164.28,164.5,164.28,164.5,5233.0,151.9462,152.1497,151.9462,152.1497,5233.0
2019-04-08 12:00:00,164.48,164.48,164.27,164.3,3264.0,152.1312,152.1312,151.937,151.9647,3264.0
2019-04-08 12:05:00,164.35,164.39,164.28,164.37,2300.0,152.0109,152.0479,151.9462,152.0294,2300.0
2019-04-08 12:10:00,164.38,164.47,164.32,164.41,3774.0,152.0387,152.1219,151.9832,152.0664,3774.0
2019-04-08 12:15:00,164.42,164.47,164.38,164.47,806.0,152.0757,152.1219,152.0387,152.1219,806.0
2019-04-08 12:20:00,164.46,164.47,164.36,164.46,3245.0,152.1127,152.1219,152.0202,152.1127,3245.0
2019-04-08 12:25:00,164.44,164.6,164.44,164.51,3158.0,152.0942,152.2422,152.0942,152.1589,3158.0
2019-04-08 12:30:00,164.53,164.66,164.49,164.56,2656.0,152.1774,152.2977,152.1404,152.2052,2656.0
2019-04-08 12:35:00,164.55,164.55,164.19,164.34,5339.0,152.1959,152.1959,151.863,152.0017,5339.0
2019-04-08 12:40:00,164.33,164.37,164.17,164.2,1924.0,151.9924,152.0294,151.8445,151.8722,1924.0
2019-04-08 12:45:00,164.24,164.38,164.24,164.29,2543.0,151.9092,152.0387,151.9092,151.9555,2543.0
2019-04-08 12:50:00,164.28,164.44,164.28,164.44,3226.0,151.9462,152.0942,151.9462,152.0942,3226.0
2019-04-08 12:55:00,164.5,164.57,164.46,164.52,2000.0,152.1497,152.2144,152.1127,152.1682,2000.0
2019-04-08 13:00:00,164.48,164.56,164.31,164.34,4409.0,152.1312,152.2052,151.9739,152.0017,4409.0
2019-04-08 13:05:00,164.32,164.5,164.3,164.3,4101.0,151.9832,152.1497,151.9647,151.9647,4101.0
2019-04-08 13:10:00,164.38,164.38,164.2,164.23,2356.0,152.0387,152.0387,151.8722,151.9,2356.0
2019-04-08 13:15:00,164.32,164.39,164.29,164.39,846.0,151.9832,152.0479,151.9555,152.0479,846.0
2019-04-08 13:20:00,164.44,164.44,164.36,164.44,2550.0,152.0942,152.0942,152.0202,152.0942,2550.0
2019-04-08 13:25:00,164.53,164.56,164.49,164.54,1753.0,152.1774,152.2052,152.1404,152.1867,1753.0
2019-04-08 13:30:00,164.53,164.66,164.53,164.66,1900.0,152.1774,152.2977,152.1774,152.2977,1900.0
2019-04-08 13:35:00,164.71,164.77,164.67,164.67,1312.0,152.3439,152.3994,152.3069,152.3069,1312.0
2019-04-08 13:40:00,164.6,164.69,164.6,164.64,1200.0,152.2422,152.3254,152.2422,152.2792,1200.0
2019-04-08 13:45:00,164.66,164.71,164.55,164.61,4761.0,152.2977,152.3439,152.1959,152.2514,4761.0
2019-04-08 13:50:00,164.58,164.68,164.5,164.68,2610.0,152.2237,152.3162,152.1497,152.3162,2610.0
2019-04-08 13:55:00,164.59,164.74,164.58,164.74,3165.0,152.2329,152.3717,152.2237,152.3717,3165.0
2019-04-08 14:00:00,164.72,164.75,164.71,164.72,1800.0,152.3532,152.3809,152.3439,152.3532,1800.0
2019-04-08 14:05:00,164.69,164.79,164.69,164.78,3332.0,152.3254,152.4179,152.3254,152.4087,3332.0
2019-04-08 14:10:00,164.78,164.78,164.68,164.72,2104.0,152.4087,152.4087,152.3162,152.3532,2104.0
2019-04-08 14:15:00,164.7,164.7,164.59,164.62,3950.0,152.3347,152.3347,152.2329,152.2607,3950.0
2019-04-08 14:20:00,164.6,164.6,164.53,164.56,2311.0,152.2422,152.2422,152.1774,152.2052,2311.0
2019-04-08 14:25:00,164.56,164.61,164.46,164.46,3985.0,152.2052,152.2514,152.1127,152.1127,3985.0
2019-04-08 14:30:00,164.46,164.55,164.46,164.53,600.0,152.1127,152.1959,152.1127,152.1774,600.0
2019-04-08 14:35:00,164.62,164.7,164.62,164.67,1521.0,152.2607,152.3347,152.2607,152.3069,1521.0
2019-04-08 14:40:00,164.7,164.73,164.59,164.65,2908.0,152.3347,152.3624,152.2329,152.2884,2908.0
2019-04-08 14:45:00,164.58,164.58,164.5,164.5,600.0,152.2237,152.2237,152.1497,152.1497,600.0
2019-04-08 14:50:00,164.59,164.64,164.59,164.61,925.0,152.2329,152.2792,152.2329,152.2514,925.0
2019-04-08 14:55:00,164.62,164.63,164.52,164.63,3098.0,152.2607,152.2699,152.1682,152.2699,3098.0
2019-04-08 15:00:00,164.6,164.63,164.43,164.47,1867.0,152.2422,152.2699,152.0849,152.1219,1867.0
2019-04-08 15:05:00,164.49,164.54,164.44,164.5,3738.0,152.1404,152.1867,152.0942,152.1497,3738.0
2019-04-08 15:10:00,164.52,164.52,164.42,164.42,1725.0,152.1682,152.1682,152.0757,152.0757,1725.0
2019-04-08 15:15:00,164.45,164.5,164.42,164.45,6172.0,152.1034,152.1497,152.0757,152.1034,6172.0
2019-04-08 15:20:00,164.45,164.47,164.35,164.39,4745.0,152.1034,152.1219,152.0109,152.0479,4745.0
2019-04-08 15:25:00,164.41,164.46,164.39,164.46,3066.0,152.0664,152.1127,152.0479,152.1127,3066.0
2019-04-08 15:30:00,164.42,164.47,164.36,164.44,2702.0,152.0757,152.1219,152.0202,152.0942,2702.0
2019-04-08 15:35:00,164.45,164.54,164.42,164.49,4730.0,152.1034,152.1867,152.0757,152.1404,4730.0
2019-04-08 15:40:00,164.48,164.59,164.48,164.58,4615.0,152.1312,152.2329,152.1312,152.2237,4615.0
2019-04-08 15:45:00,164.62,164.68,164.51,164.64,7626.0,152.2607,152.3162,152.1589,152.2792,7626.0
2019-04-08 15:50:00,164.66,164.76,164.62,164.75,15113.0,152.2977,152.3902,152.2607,152.3809,15113.0
2019-04-08 15:55:00,164.77,164.93,164.62,164.81,117251.0,152.3994,152.5474,152.2607,152.4364,117251.0
2019-04-09 09:30:00,164.4,164.66,164.11,164.27,14364.0,152.0572,152.2977,151.789,151.937,14364.0
2019-04-09 09:35:00,164.41,164.77,164.4,164.57,7096.0,152.0664,152.3994,152.0572,152.2144,7096.0
2019-04-09 09:40:00,164.52,164.76,164.45,164.5,6600.0,152.1682,152.3902,152.1034,152.1497,6600.0
2019-04-09 09:45:00,164.54,164.55,163.94,163.97,7400.0,152.1867,152.1959,151.6317,151.6595,7400.0
2019-04-09 09:50:00,163.94,164.01,163.75,163.92,5284.0,151.6317,151.6965,151.456,151.6132,5284.0
2019-04-09 09:55:00,163.88,164.44,163.88,164.42,3900.0,151.5762,152.0942,151.5762,152.0757,3900.0
2019-04-09 10:00:00,164.4,164.52,164.23,164.24,4582.0,152.0572,152.1682,151.9,151.9092,4582.0
2019-04-09 10:05:00,164.17,164.44,164.1,164.23,4814.0,151.8445,152.0942,151.7797,151.9,4814.0
2019-04-09 10:10:00,164.15,164.22,163.81,164.15,5101.0,151.826,151.8907,151.5115,151.826,5101.0
2019-04-09 10:15:00,164.15,164.33,164.09,164.09,46026.0,151.826,151.9924,151.7705,151.7705,46026.0
2019-04-09 10:20:00,164.15,164.15,163.76,163.83,26415.0,151.826,151.826,151.4652,151.53,26415.0
2019-04-09 10:25:00,163.86,163.91,163.75,163.75,4946.0,151.5577,151.604,151.456,151.456,4946.0
2019-04-09 10:30:00,163.76,163.81,163.59,163.65,8964.0,151.4652,151.5115,151.308,151.3635,8964.0
2019-04-09 10:35:00,163.64,163.75,163.62,163.64,7750.0,151.3543,151.456,151.3358,151.3543,7750.0
2019-04-09 10:40:00,163.63,163.63,163.38,163.5,4942.0,151.345,151.345,151.1138,151.2248,4942.0
2019-04-09 10:45:00,163.52,163.52,163.28,163.29,7785.0,151.2433,151.2433,151.0213,151.0305,7785.0
2019-04-09 10:50:00,163.3,163.41,163.3,163.41,6491.0,151.0398,151.1415,151.0398,151.1415,6491.0
2019-04-09 10:55:00,163.4,163.79,163.38,163.79,16694.0,151.1323,151.493,151.1138,151.493,16694.0
2019-04-09 11:00:00,163.79,163.91,163.74,163.8,6008.0,151.493,151.604,151.4467,151.5022,6008.0
2019-04-09 11:05:00,163.8,163.83,163.74,163.78,3614.0,151.5022,151.53,151.4467,151.4837,3614.0
2019-04-09 11:10:00,163.78,163.82,163.76,163.8,4309.0,151.4837,151.5207,151.4652,151.5022,4309.0
2019-04-09 11:15:00,163.8,163.86,163.79,163.84,4973.0,151.5022,151.5577,151.493,151.5392,4973.0
2019-04-09 11:20:00,163.82,163.82,163.69,163.69,2743.0,151.5207,151.5207,151.4005,151.4005,2743.0
2019-04-09 11:25:00,163.66,163.78,163.65,163.7,10205.0,151.3728,151.4837,151.3635,151.4097,10205.0
2019-04-09 11:30:00,163.72,163.85,163.71,163.74,6132.0,151.4282,151.5485,151.419,151.4467,6132.0
2019-04-09 11:35:00,163.75,163.84,163.57,163.57,5153.0,151.456,151.5392,151.2895,151.2895,5153.0
2019-04-09 11:40:00,163.56,163.56,163.47,163.53,9193.0,151.2803,151.2803,151.197,151.2525,9193.0
2019-04-09 11:45:00,163.53,163.7,163.47,163.7,28132.0,151.2525,151.4097,151.197,151.4097,28132.0
2019-04-09 11:50:00,163.72,163.78,163.65,163.65,8827.0,151.4282,151.4837,151.3635,151.3635,8827.0
2019-04-09 11:55:00,163.66,163.77,163.62,163.64,22182.0,151.3728,151.4745,151.3358,151.3543,22182.0
2019-04-09 12:00:00,163.62,163.71,163.54,163.66,30179.0,151.3358,151.419,151.2618,151.3728,30179.0
2019-04-09 12:05:00,163.69,163.84,163.64,163.84,15755.0,151.4005,151.5392,151.3543,151.5392,15755.0
2019-04-09 12:10:00,163.84,163.99,163.75,163.99,4511.0,151.5392,151.678,151.456,151.678,4511.0
2019-04-09 12:15:00,164.03,164.28,164.03,164.11,7311.0,151.715,151.9462,151.715,151.789,7311.0
2019-04-09 12:20:00,164.15,164.15,164.05,164.06,2357.0,151.826,151.826,151.7335,151.7427,2357.0
2019-04-09 12:25:00,164.08,164.11,164.0,164.11,5537.0,151.7612,151.789,151.6872,151.789,5537.0
2019-04-09 12:30:00,164.11,164.16,164.06,164.16,3606.0,151.789,151.8352,151.7427,151.8352,3606.0
2019-04-09 12:35:00,164.16,164.27,164.12,164.13,5533.0,151.8352,151.937,151.7982,151.8075,5533.0
2019-04-09 12:40:00,164.13,164.16,164.08,164.08,2934.0,151.8075,151.8352,151.7612,151.7612,2934.0
2019-04-09 12:45:00,164.08,164.1,163.92,163.92,3653.0,151.7612,151.7797,151.6132,151.6132,3653.0
2019-04-09 12:50:00,163.9,163.93,163.82,163.9,2800.0,151.5947,151.6225,151.5207,151.5947,2800.0
2019-04-09 12:55:00,163.93,163.98,163.91,163.91,1100.0,151.6225,151.6687,151.604,151.604,1100.0
2019-04-09 13:00:00,163.88,163.92,163.85,163.9,1821.0,151.5762,151.6132,151.5485,151.5947,1821.0
2019-04-09 13:05:00,163.89,163.95,163.87,163.95,800.0,151.5855,151.641,151.567,151.641,800.0
2019-04-09 13:10:00,163.94,164.11,163.9,163.97,9304.0,151.6317,151.789,151.5947,151.6595,9304.0
2019-04-09 13:15:00,163.99,163.99,163.88,163.88,1000.0,151.678,151.678,151.5762,151.5762,1000.0
2019-04-09 13:20:00,163.91,163.98,163.9,163.96,2210.0,151.604,151.6687,151.5947,151.6502,2210.0
2019-04-09 13:25:00,163.97,164.03,163.97,163.97,4101.0,151.6595,151.715,151.6595,151.6595,4101.0
2019-04-09 13:30:00,164.0,164.02,163.92,164.02,2637.0,151.6872,151.7057,151.6132,151.7057,2637.0
2019-04-09 13:35:00,163.98,164.01,163.93,163.97,1724.0,151.6687,151.6965,151.6225,151.6595,1724.0
2019-04-09 13:40:00,163.98,164.0,163.9,163.9,2201.0,151.6687,151.6872,151.5947,151.5947,2201.0
2019-04-09 13:45:00,163.87,163.94,163.87,163.93,2185.0,151.567,151.6317,151.567,151.6225,2185.0
2019-04-09 13:50:00,163.98,163.98,163.89,163.9,1738.0,151.6687,151.6687,151.5855,151.5947,1738.0
2019-04-09 13:55:00,163.89,164.01,163.87,164.0,3406.0,151.5855,151.6965,151.567,151.6872,3406.0
2019-04-09 14:00:00,163.99,163.99,163.9,163.9,3232.0,151.678,151.678,151.5947,151.5947,3232.0
2019-04-09 14:05:00,163.9,163.9,163.84,163.88,3090.0,151.5947,151.5947,151.5392,151.5762,3090.0
2019-04-09 14:10:00,163.88,163.9,163.84,163.9,2028.0,151.5762,151.5947,151.5392,151.5947,2028.0
2019-04-09 14:15:00,163.92,163.93,163.87,163.88,4044.0,151.6132,151.6225,151.567,151.5762,4044.0
2019-04-09 14:20:00,163.91,163.92,163.84,163.84,4337.0,151.604,151.6132,151.5392,151.5392,4337.0
2019-04-09 14:25:00,163.9,163.92,163.77,163.78,4435.0,151.5947,151.6132,151.4745,151.4837,4435.0
2019-04-09 14:30:00,163.78,163.87,163.77,163.82,4126.0,151.4837,151.567,151.4745,151.5207,4126.0
2019-04-09 14:35:00,163.84,163.92,163.84,163.89,3121.0,151.5392,151.6132,151.5392,151.5855,3121.0
2019-04-09 14:40:00,163.89,163.91,163.68,163.8,4669.0,151.5855,151.604,151.3912,151.5022,4669.0
2019-04-09 14:45:00,163.83,163.84,163.77,163.81,3511.0,151.53,151.5392,151.4745,151.5115,3511.0
2019-04-09 14:50:00,163.86,163.96,163.86,163.89,2411.0,151.5577,151.6502,151.5577,151.5855,2411.0
2019-04-09 14:55:00,163.9,163.92,163.81,163.84,4416.0,151.5947,151.6132,151.5115,151.5392,4416.0
2019-04-09 15:00:00,163.85,163.89,163.8,163.83,3045.0,151.5485,151.5855,151.5022,151.53,3045.0
2019-04-09 15:05:00,163.83,163.88,163.82,163.85,3514.0,151.53,151.5762,151.5207,151.5485,3514.0
2019-04-09 15:10:00,163.86,163.91,163.82,163.89,3988.0,151.5577,151.604,151.5207,151.5855,3988.0
2019-04-09 15:15:00,163.89,164.07,163.89,164.07,54477.0,151.5855,151.752,151.5855,151.752,54477.0
2019-04-09 15:20:00,164.06,164.06,163.87,163.9,6328.0,151.7427,151.7427,151.567,151.5947,6328.0
2019-04-09 15:25:00,163.87,163.92,163.81,163.91,6397.0,151.567,151.6132,151.5115,151.604,6397.0
2019-04-09 15:30:00,163.91,164.17,163.91,164.13,11096.0,151.604,151.8445,151.604,151.8075,11096.0
2019-04-09 15:35:00,164.16,164.25,163.98,164.23,7549.0,151.8352,151.9185,151.6687,151.9,7549.0
2019-04-09 15:40:00,164.23,164.24,163.98,163.98,11788.0,151.9,151.9092,151.6687,151.6687,11788.0
2019-04-09 15:45:00,163.96,164.16,163.86,164.07,16810.0,151.6502,151.8352,151.5577,151.752,16810.0
2019-04-09 15:50:00,164.05,164.07,163.76,163.79,21573.0,151.7335,151.752,151.4652,151.493,21573.0
2019-04-09 15:55:00,163.79,163.94,163.61,163.89,121950.0,151.493,151.6317,151.3265,151.5855,121950.0
2019-04-10 09:30:00,164.61,164.91,163.93,164.71,21724.0,152.2514,152.5289,151.6225,152.3439,21724.0
2019-04-10 09:35:00,164.8,165.26,164.79,165.04,9477.0,152.4272,152.8526,152.4179,152.6491,9477.0
2019-04-10 09:40:00,165.06,165.44,165.06,165.33,18398.0,152.6676,153.0191,152.6676,152.9174,18398.0
2019-04-10 09:45:00,165.27,165.42,165.09,165.32,4015.0,152.8619,153.0006,152.6954,152.9081,4015.0
2019-04-10 09:50:00,165.37,165.57,165.26,165.37,7088.0,152.9544,153.1394,152.8526,152.9544,7088.0
2019-04-10 09:55:00,165.32,165.49,165.29,165.49,2844.0,152.9081,153.0654,152.8804,153.0654,2844.0
2019-04-10 10:00:00,165.4,165.4,165.06,165.12,24056.0,152.9821,152.9821,152.6676,152.7231,24056.0
2019-04-10 10:05:00,165.12,165.12,164.76,164.89,5591.0,152.7231,152.7231,152.3902,152.5104,5591.0
2019-04-10 10:10:00,164.89,165.06,164.83,165.06,3479.0,152.5104,152.6676,152.4549,152.6676,3479.0
2019-04-10 10:15:00,165.1,165.1,164.85,165.02,3800.0,152.7046,152.7046,152.4734,152.6306,3800.0
2019-04-10 10:20:00,165.09,165.16,164.83,164.91,4900.0,152.6954,152.7601,152.4549,152.5289,4900.0
2019-04-10 10:25:00,164.98,165.13,164.98,165.03,2400.0,152.5936,152.7324,152.5936,152.6399,2400.0
2019-04-10 10:30:00,165.08,165.41,165.08,165.37,3100.0,152.6861,152.9914,152.6861,152.9544,3100.0
2019-04-10 10:35:00,165.37,165.39,165.24,165.27,2496.0,152.9544,152.9729,152.8341,152.8619,2496.0
2019-04-10 10:40:00,165.26,165.26,165.04,165.19,4057.0,152.8526,152.8526,152.6491,152.7879,4057.0
2019-04-10 10:45:00,165.24,165.41,165.23,165.41,3300.0,152.8341,152.9914,152.8249,152.9914,3300.0
2019-04-10 10:50:00,165.41,165.49,165.37,165.47,3845.0,152.9914,153.0654,152.9544,153.0469,3845.0
2019-04-10 10:55:00,165.49,165.61,165.41,165.45,4482.0,153.0654,153.1763,152.9914,153.0284,4482.0
2019-04-10 11:00:00,165.47,165.75,165.47,165.73,6706.0,153.0469,153.3058,153.0469,153.2873,6706.0
2019-04-10 11:05:00,165.72,165.83,165.68,165.83,4800.0,153.2781,153.3798,153.2411,153.3798,4800.0
2019-04-10 11:10:00,165.81,165.93,165.76,165.87,9943.0,153.3613,153.4723,153.3151,153.4168,9943.0
2019-04-10 11:15:00,165.86,165.93,165.78,165.91,2900.0,153.4076,153.4723,153.3336,153.4538,2900.0
2019-04-10 11:20:00,165.89,165.89,165.69,165.73,4342.0,153.4353,153.4353,153.2503,153.2873,4342.0
2019-04-10 11:25:00,165.76,165.77,165.65,165.7,2940.0,153.3151,153.3243,153.2133,153.2596,2940.0
2019-04-10 11:30:00,165.7,165.96,165.69,165.95,5625.0,153.2596,153.5001,153.2503,153.4908,5625.0
2019-04-10 11:35:00,165.96,165.97,165.85,165.88,4315.0,153.5001,153.5093,153.3983,153.4261,4315.0
2019-04-10 11:40:00,165.88,165.95,165.84,165.9,2950.0,153.4261,153.4908,153.3891,153.4446,2950.0
2019-04-10 11:45:00,165.89,165.91,165.86,165.89,3350.0,153.4353,153.4538,153.4076,153.4353,3350.0
2019-04-10 11:50:00,165.9,165.9,165.77,165.77,2637.0,153.4446,153.4446,153.3243,153.3243,2637.0
2019-04-10 11:55:00,165.75,165.79,165.61,165.75,3275.0,153.3058,153.3428,153.1763,153.3058,3275.0
2019-04-10 12:00:00,165.76,165.99,165.76,165.86,10794.0,153.3151,153.5278,153.3151,153.4076,10794.0
2019-04-10 12:05:00,165.89,165.96,165.83,165.96,6605.0,153.4353,153.5001,153.3798,153.5001,6605.0
2019-04-10 12:10:00,165.95,166.04,165.93,166.01,4936.0,153.4908,153.5741,153.4723,153.5463,4936.0
2019-04-10 12:15:00,166.0,166.16,165.94,166.03,20279.0,153.5371,153.6851,153.4816,153.5648,20279.0
2019-04-10 12:20:00,166.09,166.15,166.08,166.13,14503.0,153.6203,153.6758,153.6111,153.6573,14503.0
2019-04-10 12:25:00,166.12,166.22,166.11,166.22,5557.0,153.6481,153.7406,153.6388,153.7406,5557.0
2019-04-10 12:30:00,166.22,166.45,166.21,166.41,10834.0,153.7406,153.9533,153.7313,153.9163,10834.0
2019-04-10 12:35:00,166.39,166.56,166.24,166.39,18577.0,153.8978,154.055,153.759,153.8978,18577.0
2019-04-10 12:40:00,166.42,166.53,166.36,166.47,12936.0,153.9255,154.0273,153.87,153.9718,12936.0
2019-04-10 12:45:00,166.46,166.48,166.36,166.42,7374.0,153.9625,153.981,153.87,153.9255,7374.0
2019-04-10 12:50:00,166.34,166.48,166.27,166.46,9394.0,153.8515,153.981,153.7868,153.9625,9394.0
2019-04-10 12:55:00,166.46,166.55,166.43,166.51,10750.0,153.9625,154.0458,153.9348,154.0088,10750.0
2019-04-10 13:00:00,166.51,166.57,166.38,166.38,6954.0,154.0088,154.0643,153.8885,153.8885,6954.0
2019-04-10 13:05:00,166.41,166.56,166.38,166.56,5709.0,153.9163,154.055,153.8885,154.055,5709.0
2019-04-10 13:10:00,166.55,166.66,166.52,166.59,4933.0,154.0458,154.1475,154.018,154.0828,4933.0
2019-04-10 13:15:00,166.59,166.63,166.57,166.63,5411.0,154.0828,154.1198,154.0643,154.1198,5411.0
2019-04-10 13:20:00,166.62,166.64,166.57,166.61,4946.0,154.1105,154.129,154.0643,154.1013,4946.0
2019-04-10 13:25:00,166.62,166.67,166.61,166.65,2958.0,154.1105,154.1568,154.1013,154.1383,2958.0
2019-04-10 13:30:00,166.65,166.69,166.55,166.62,8901.0,154.1383,154.1753,154.0458,154.1105,8901.0
2019-04-10 13:35:00,166.6,166.61,166.4,166.44,5724.0,154.092,154.1013,153.907,153.944,5724.0
2019-04-10 13:40:00,166.46,166.57,166.43,166.57,5130.0,153.9625,154.0643,153.9348,154.0643,5130.0
2019-04-10 13:45:00,166.56,166.62,166.53,166.58,8882.0,154.055,154.1105,154.0273,154.0735,8882.0
2019-04-10 13:50:00,166.57,166.62,166.51,166.61,4000.0,154.0643,154.1105,154.0088,154.1013,4000.0
2019-04-10 13:55:00,166.64,166.69,166.55,166.56,5146.0,154.129,154.1753,154.0458,154.055,5146.0
2019-04-10 14:00:00,166.52,166.63,166.46,166.56,3200.0,154.018,154.1198,153.9625,154.055,3200.0
2019-04-10 14:05:00,166.63,166.69,166.57,166.68,4709.0,154.1198,154.1753,154.0643,154.166,4709.0
2019-04-10 14:10:00,166.62,166.65,166.47,166.56,7838.0,154.1105,154.1383,153.9718,154.055,7838.0
2019-04-10 14:15:00,166.59,166.64,166.55,166.59,5909.0,154.0828,154.129,154.0458,154.0828,5909.0
2019-04-10 14:20:00,166.61,166.66,166.39,166.47,6425.0,154.1013,154.1475,153.8978,153.9718,6425.0
2019-04-10 14:25:00,166.43,166.5,166.42,166.44,2364.0,153.9348,153.9995,153.9255,153.944,2364.0
2019-04-10 14:30:00,166.42,166.48,166.26,166.3,5820.0,153.9255,153.981,153.7775,153.8145,5820.0
2019-04-10 14:35:00,166.28,166.44,166.28,166.38,3407.0,153.796,153.944,153.796,153.8885,3407.0
2019-04-10 14:40:00,166.39,166.49,166.35,166.35,6173.0,153.8978,153.9903,153.8608,153.8608,6173.0
2019-04-10 14:45:00,166.33,166.4,166.31,166.37,5339.0,153.8423,153.907,153.8238,153.8793,5339.0
2019-04-10 14:50:00,166.4,166.52,166.38,166.52,5247.0,153.907,154.018,153.8885,154.018,5247.0
2019-04-10 14:55:00,166.48,166.65,166.47,166.65,3994.0,153.981,154.1383,153.9718,154.1383,3994.0
2019-04-10 15:00:00,166.61,166.83,166.55,166.64,8678.0,154.1013,154.3048,154.0458,154.129,8678.0
2019-04-10 15:05:00,166.62,166.72,166.53,166.72,3476.0,154.1105,154.203,154.0273,154.203,3476.0
2019-04-10 15:10:00,166.72,166.72,166.59,166.61,5457.0,154.203,154.203,154.0828,154.1013,5457.0
2019-04-10 15:15:00,166.6,166.64,166.55,166.58,2500.0,154.092,154.129,154.0458,154.0735,2500.0
2019-04-10 15:20:00,166.55,166.55,166.43,166.51,5401.0,154.0458,154.0458,153.9348,154.0088,5401.0
2019-04-10 15:25:00,166.49,166.51,166.41,166.45,7994.0,153.9903,154.0088,153.9163,153.9533,7994.0
2019-04-10 15:30:00,166.45,166.56,166.42,166.49,5666.0,153.9533,154.055,153.9255,153.9903,5666.0
2019-04-10 15:35:00,166.48,166.57,166.47,166.5,6480.0,153.981,154.0643,153.9718,153.9995,6480.0
2019-04-10 15:40:00,166.5,166.52,166.43,166.43,6446.0,153.9995,154.018,153.9348,153.9348,6446.0
2019-04-10 15:45:00,166.43,166.54,166.43,166.52,17188.0,153.9348,154.0365,153.9348,154.018,17188.0
2019-04-10 15:50:00,166.51,166.59,166.44,166.56,22900.0,154.0088,154.0828,153.944,154.055,22900.0
2019-04-10 15:55:00,166.55,166.59,166.37,166.58,67116.0,154.0458,154.0828,153.8793,154.0735,67116.0
2019-04-11 09:30:00,167.68,168.25,166.72,167.95,40860.0,155.0909,155.6181,154.203,155.3407,40860.0
2019-04-11 09:35:00,167.82,167.9,167.02,167.14,19545.0,155.2204,155.2944,154.4805,154.5915,19545.0
2019-04-11 09:40:00,167.22,167.72,167.16,167.67,19183.0,154.6655,155.1279,154.61,155.0817,19183.0
2019-04-11 09:45:00,167.8,167.8,166.88,166.98,37137.0,155.2019,155.2019,154.351,154.4435,37137.0
2019-04-11 09:50:00,167.07,167.66,167.07,167.66,20297.0,154.5267,155.0724,154.5267,155.0724,20297.0
2019-04-11 09:55:00,167.59,167.88,167.5,167.85,13471.0,155.0077,155.2759,154.9245,155.2482,13471.0
2019-04-11 10:00:00,167.91,167.91,167.47,167.59,28807.0,155.3037,155.3037,154.8967,155.0077,28807.0
2019-04-11 10:05:00,167.59,167.9,167.59,167.8,18541.0,155.0077,155.2944,155.0077,155.2019,18541.0
2019-04-11 10:10:00,167.76,167.99,167.59,167.84,39712.0,155.1649,155.3777,155.0077,155.2389,39712.0
2019-04-11 10:15:00,167.87,168.03,167.75,167.94,50704.0,155.2667,155.4147,155.1557,155.3314,50704.0
2019-04-11 10:20:00,167.99,168.09,167.85,168.04,20905.0,155.3777,155.4702,155.2482,155.4239,20905.0
2019-04-11 10:25:00,168.0,168.07,167.92,167.94,9207.0,155.3869,155.4517,155.3129,155.3314,9207.0
2019-04-11 10:30:00,167.99,168.06,167.93,167.97,25181.0,155.3777,155.4424,155.3222,155.3592,25181.0
2019-04-11 10:35:00,167.94,168.06,167.89,168.03,43920.0,155.3314,155.4424,155.2852,155.4147,43920.0
2019-04-11 10:40:00,168.01,168.06,167.92,168.01,44646.0,155.3962,155.4424,155.3129,155.3962,44646.0
2019-04-11 10:45:00,168.01,168.32,167.99,168.03,25323.0,155.3962,155.6829,155.3777,155.4147,25323.0
2019-04-11 10:50:00,168.08,168.08,167.97,168.01,8918.0,155.4609,155.4609,155.3592,155.3962,8918.0
2019-04-11 10:55:00,167.98,168.17,167.97,168.17,8233.0,155.3684,155.5441,155.3592,155.5441,8233.0
2019-04-11 11:00:00,168.17,168.31,168.1,168.18,5700.0,155.5441,155.6736,155.4794,155.5534,5700.0
2019-04-11 11:05:00,168.17,168.23,168.12,168.19,3103.0,155.5441,155.5996,155.4979,155.5626,3103.0
2019-04-11 11:10:00,168.21,168.24,168.17,168.17,4922.0,155.5811,155.6089,155.5441,155.5441,4922.0
2019-04-11 11:15:00,168.18,168.21,168.1,168.12,4141.0,155.5534,155.5811,155.4794,155.4979,4141.0
2019-04-11 11:20:00,168.1,168.15,168.01,168.01,12016.0,155.4794,155.5257,155.3962,155.3962,12016.0
2019-04-11 11:25:00,168.0,168.15,168.0,168.04,9037.0,155.3869,155.5257,155.3869,155.4239,9037.0
2019-04-11 11:30:00,168.01,168.09,167.98,168.01,10465.0,155.3962,155.4702,155.3684,155.3962,10465.0
2019-04-11 11:35:00,168.03,168.13,168.0,168.06,8714.0,155.4147,155.5072,155.3869,155.4424,8714.0
2019-04-11 11:40:00,168.02,168.05,167.82,168.0,33665.0,155.4054,155.4332,155.2204,155.3869,33665.0
2019-04-11 11:45:00,168.0,168.08,167.95,168.07,6953.0,155.3869,155.4609,155.3407,155.4517,6953.0
2019-04-11 11:50:00,168.07,168.07,167.97,168.04,3201.0,155.4517,155.4517,155.3592,155.4239,3201.0
2019-04-11 11:55:00,168.05,168.12,167.99,168.05,4586.0,155.4332,155.4979,155.3777,155.4332,4586.0
2019-04-11 12:00:00,168.06,168.22,168.06,168.13,5696.0,155.4424,155.5904,155.4424,155.5072,5696.0
2019-04-11 12:05:00,168.08,168.2,168.04,168.05,7235.0,155.4609,155.5719,155.4239,155.4332,7235.0
2019-04-11 12:10:00,168.07,168.08,167.99,168.07,3400.0,155.4517,155.4609,155.3777,155.4517,3400.0
2019-04-11 12:15:00,168.06,168.15,168.02,168.02,5657.0,155.4424,155.5257,155.4054,155.4054,5657.0
2019-04-11 12:20:00,168.01,168.1,168.0,168.06,3343.0,155.3962,155.4794,155.3869,155.4424,3343.0
2019-04-11 12:25:00,168.03,168.08,168.01,168.05,2147.0,155.4147,155.4609,155.3962,155.4332,2147.0
2019-04-11 12:30:00,168.04,168.04,167.96,167.98,12308.0,155.4239,155.4239,155.3499,155.3684,12308.0
2019-04-11 12:35:00,168.01,168.01,167.97,167.99,11115.0,155.3962,155.3962,155.3592,155.3777,11115.0
2019-04-11 12:40:00,168.01,168.04,167.82,168.04,22349.0,155.3962,155.4239,155.2204,155.4239,22349.0
2019-04-11 12:45:00,168.05,168.05,167.98,167.99,5234.0,155.4332,155.4332,155.3684,155.3777,5234.0
2019-04-11 12:50:00,168.0,168.12,168.0,168.08,5905.0,155.3869,155.4979,155.3869,155.4609,5905.0
2019-04-11 12:55:00,168.09,168.14,168.05,168.05,1802.0,155.4702,155.5164,155.4332,155.4332,1802.0
2019-04-11 13:00:00,168.05,168.08,167.98,167.99,5543.0,155.4332,155.4609,155.3684,155.3777,5543.0
2019-04-11 13:05:00,168.0,168.08,168.0,168.02,4468.0,155.3869,155.4609,155.3869,155.4054,4468.0
2019-04-11 13:10:00,168.01,168.02,167.98,168.02,4938.0,155.3962,155.4054,155.3684,155.4054,4938.0
2019-04-11 13:15:00,168.03,168.05,167.99,168.01,3747.0,155.4147,155.4332,155.3777,155.3962,3747.0
2019-04-11 13:20:00,168.02,168.08,167.99,168.0,11667.0,155.4054,155.4609,155.3777,155.3869,11667.0
2019-04-11 13:25:00,168.0,168.04,167.97,168.02,6294.0,155.3869,155.4239,155.3592,155.4054,6294.0
2019-04-11 13:30:00,168.0,168.05,167.97,168.02,14562.0,155.3869,155.4332,155.3592,155.4054,14562.0
2019-04-11 13:35:00,168.05,168.05,168.01,168.04,2327.0,155.4332,155.4332,155.3962,155.4239,2327.0
2019-04-11 13:40:00,168.03,168.03,167.97,168.02,5905.0,155.4147,155.4147,155.3592,155.4054,5905.0
2019-04-11 13:45:00,168.0,168.05,168.0,168.05,4319.0,155.3869,155.4332,155.3869,155.4332,4319.0
2019-04-11 13:50:00,168.05,168.06,167.99,168.0,7907.0,155.4332,155.4424,155.3777,155.3869,7907.0
2019-04-11 13:55:00,168.01,168.03,167.98,168.0,4858.0,155.3962,155.4147,155.3684,155.3869,4858.0
2019-04-11 14:00:00,168.0,168.02,167.9,167.99,54833.0,155.3869,155.4054,155.2944,155.3777,54833.0
2019-04-11 14:05:00,168.02,168.04,167.97,168.04,5628.0,155.4054,155.4239,155.3592,155.4239,5628.0
2019-04-11 14:10:00,168.03,168.07,167.97,168.01,9773.0,155.4147,155.4517,155.3592,155.3962,9773.0
2019-04-11 14:15:00,168.01,168.02,167.97,168.02,6130.0,155.3962,155.4054,155.3592,155.4054,6130.0
2019-04-11 14:20:00,168.0,168.05,167.98,167.98,10255.0,155.3869,155.4332,155.3684,155.3684,10255.0
2019-04-11 14:25:00,167.99,168.03,167.98,168.0,6758.0,155.3777,155.4147,155.3684,155.3869,6758.0
2019-04-11 14:30:00,168.0,168.02,167.98,168.01,6659.0,155.3869,155.4054,155.3684,155.3962,6659.0
2019-04-11 14:35:00,167.98,168.02,167.97,168.01,11693.0,155.3684,155.4054,155.3592,155.3962,11693.0
2019-04-11 14:40:00,167.99,168.03,167.98,168.01,6791.0,155.3777,155.4147,155.3684,155.3962,6791.0
2019-04-11 14:45:00,168.02,168.02,167.99,167.99,5480.0,155.4054,155.4054,155.3777,155.3777,5480.0
2019-04-11 14:50:00,167.98,168.03,167.96,167.99,15920.0,155.3684,155.4147,155.3499,155.3777,15920.0
2019-04-11 14:55:00,167.98,168.1,167.89,168.03,53359.0,155.3684,155.4794,155.2852,155.4147,53359.0
2019-04-11 15:00:00,168.05,168.16,168.05,168.14,7203.0,155.4332,155.5349,155.4332,155.5164,7203.0
2019-04-11 15:05:00,168.1,168.16,168.03,168.05,4290.0,155.4794,155.5349,155.4147,155.4332,4290.0
2019-04-11 15:10:00,168.06,168.12,168.01,168.09,5861.0,155.4424,155.4979,155.3962,155.4702,5861.0
2019-04-11 15:15:00,168.09,168.16,168.07,168.14,5811.0,155.4702,155.5349,155.4517,155.5164,5811.0
2019-04-11 15:20:00,168.15,168.18,168.05,168.06,5936.0,155.5257,155.5534,155.4332,155.4424,5936.0
2019-04-11 15:25:00,168.06,168.1,168.0,168.02,7832.0,155.4424,155.4794,155.3869,155.4054,7832.0
2019-04-11 15:30:00,168.02,168.22,168.01,168.18,9008.0,155.4054,155.5904,155.3962,155.5534,9008.0
2019-04-11 15:35:00,168.13,168.19,168.07,168.1,14247.0,155.5072,155.5626,155.4517,155.4794,14247.0
2019-04-11 15:40:00,168.07,168.11,168.05,168.06,8773.0,155.4517,155.4887,155.4332,155.4424,8773.0
2019-04-11 15:45:00,168.06,168.12,167.95,167.97,23675.0,155.4424,155.4979,155.3407,155.3592,23675.0
2019-04-11 15:50:00,167.97,168.1,167.93,168.05,33617.0,155.3592,155.4794,155.3222,155.4332,33617.0
2019-04-11 15:55:00,168.03,168.15,167.88,168.07,79671.0,155.4147,155.5257,155.2759,155.4517,79671.0
2019-04-12 09:30:00,168.55,168.96,168.13,168.18,22349.0,155.8956,156.2748,155.5072,155.5534,22349.0
2019-04-12 09:35:00,168.17,168.61,167.95,168.51,23141.0,155.5441,155.9511,155.3407,155.8586,23141.0
2019-04-12 09:40:00,168.47,168.6,168.22,168.4,21642.0,155.8216,155.9419,155.5904,155.7569,21642.0
2019-04-12 09:45:00,168.4,168.79,168.23,168.57,92668.0,155.7569,156.1176,155.5996,155.9141,92668.0
2019-04-12 09:50:00,168.58,168.67,168.51,168.62,15477.0,155.9234,156.0066,155.8586,155.9604,15477.0
2019-04-12 09:55:00,168.58,168.73,168.41,168.63,39516.0,155.9234,156.0621,155.7661,155.9696,39516.0
2019-04-12 10:00:00,168.66,168.73,168.46,168.7,11633.0,155.9974,156.0621,155.8124,156.0344,11633.0
2019-04-12 10:05:00,168.69,168.75,168.63,168.65,3450.0,156.0251,156.0806,155.9696,155.9881,3450.0
2019-04-12 10:10:00,168.74,168.84,168.6,168.69,3050.0,156.0714,156.1638,155.9419,156.0251,3050.0
2019-04-12 10:15:00,168.66,168.73,168.58,168.72,8249.0,155.9974,156.0621,155.9234,156.0529,8249.0
2019-04-12 10:20:00,168.75,169.02,168.74,169.02,6800.0,156.0806,156.3303,156.0714,156.3303,6800.0
2019-04-12 10:25:00,169.08,169.34,169.07,169.18,5853.0,156.3858,156.6263,156.3766,156.4783,5853.0
2019-04-12 10:30:00,169.18,169.34,168.98,168.98,8753.0,156.4783,156.6263,156.2933,156.2933,8753.0
2019-04-12 10:35:00,169.16,169.22,169.07,169.18,7485.0,156.4598,156.5153,156.3766,156.4783,7485.0
2019-04-12 10:40:00,169.11,169.28,169.11,169.15,1404.0,156.4136,156.5708,156.4136,156.4506,1404.0
2019-04-12 10:45:00,169.26,169.47,169.26,169.39,5826.0,156.5523,156.7465,156.5523,156.6726,5826.0
2019-04-12 10:50:00,169.38,169.38,169.12,169.28,8978.0,156.6633,156.6633,156.4228,156.5708,8978.0
2019-04-12 10:55:00,169.28,169.29,169.06,169.22,4108.0,156.5708,156.5801,156.3673,156.5153,4108.0
2019-04-12 11:00:00,169.11,169.11,168.94,169.1,8138.0,156.4136,156.4136,156.2563,156.4043,8138.0
2019-04-12 11:05:00,169.07,169.1,168.97,168.97,4929.0,156.3766,156.4043,156.2841,156.2841,4929.0
2019-04-12 11:10:00,169.01,169.02,168.75,168.94,9249.0,156.3211,156.3303,156.0806,156.2563,9249.0
2019-04-12 11:15:00,168.89,168.89,168.73,168.83,9476.0,156.2101,156.2101,156.0621,156.1546,9476.0
2019-04-12 11:20:00,168.77,168.78,168.7,168.72,3100.0,156.0991,156.1084,156.0344,156.0529,3100.0
2019-04-12 11:25:00,168.69,168.7,168.52,168.57,4369.0,156.0251,156.0344,155.8679,155.9141,4369.0
2019-04-12 11:30:00,168.51,168.52,168.25,168.29,7738.0,155.8586,155.8679,155.6181,155.6551,7738.0
2019-04-12 11:35:00,168.28,168.42,168.18,168.24,22725.0,155.6459,155.7754,155.5534,155.6089,22725.0
2019-04-12 11:40:00,168.26,168.43,168.26,168.39,4398.0,155.6274,155.7846,155.6274,155.7476,4398.0
2019-04-12 11:45:00,168.33,168.43,168.28,168.34,8945.0,155.6921,155.7846,155.6459,155.7014,8945.0
2019-04-12 11:50:00,168.35,168.51,168.33,168.5,4308.0,155.7106,155.8586,155.6921,155.8494,4308.0
2019-04-12 11:55:00,168.53,168.53,168.34,168.35,2697.0,155.8771,155.8771,155.7014,155.7106,2697.0
2019-04-12 12:00:00,168.32,168.46,168.31,168.39,6510.0,155.6829,155.8124,155.6736,155.7476,6510.0
2019-04-12 12:05:00,168.35,168.42,168.31,168.38,3237.0,155.7106,155.7754,155.6736,155.7384,3237.0
2019-04-12 12:10:00,168.4,168.5,168.32,168.32,6860.0,155.7569,155.8494,155.6829,155.6829,6860.0
2019-04-12 12:15:00,168.32,168.36,168.19,168.22,11200.0,155.6829,155.7199,155.5626,155.5904,11200.0
2019-04-12 12:20:00,168.26,168.34,168.26,168.31,2201.0,155.6274,155.7014,155.6274,155.6736,2201.0
2019-04-12 12:25:00,168.33,168.36,168.2,168.27,19885.0,155.6921,155.7199,155.5719,155.6366,19885.0
2019-04-12 12:30:00,168.25,168.29,168.19,168.23,6414.0,155.6181,155.6551,155.5626,155.5996,6414.0
2019-04-12 12:35:00,168.27,168.27,168.01,168.05,25423.0,155.6366,155.6366,155.3962,155.4332,25423.0
2019-04-12 12:40:00,168.03,168.12,167.97,168.12,14029.0,155.4147,155.4979,155.3592,155.4979,14029.0
2019-04-12 12:45:00,168.09,168.17,168.01,168.17,2700.0,155.4702,155.5441,155.3962,155.5441,2700.0
2019-04-12 12:50:00,168.13,168.21,168.09,168.18,2853.0,155.5072,155.5811,155.4702,155.5534,2853.0
2019-04-12 12:55:00,168.19,168.19,168.08,168.13,1913.0,155.5626,155.5626,155.4609,155.5072,1913.0
2019-04-12 13:00:00,168.12,168.16,168.1,168.12,1800.0,155.4979,155.5349,155.4794,155.4979,1800.0
2019-04-12 13:05:00,168.12,168.18,168.12,168.15,1800.0,155.4979,155.5534,155.4979,155.5257,1800.0
2019-04-12 13:10:00,168.14,168.14,168.03,168.13,3573.0,155.5164,155.5164,155.4147,155.5072,3573.0
2019-04-12 13:15:00,168.08,168.11,168.03,168.08,1900.0,155.4609,155.4887,155.4147,155.4609,1900.0
2019-04-12 13:20:00,168.05,168.1,168.0,168.0,2027.0,155.4332,155.4794,155.3869,155.3869,2027.0
2019-04-12 13:25:00,167.99,168.09,167.98,168.03,3637.0,155.3777,155.4702,155.3684,155.4147,3637.0
2019-04-12 13:30:00,168.05,168.11,168.0,168.05,4719.0,155.4332,155.4887,155.3869,155.4332,4719.0
2019-04-12 13:35:00,168.05,168.1,168.04,168.07,4650.0,155.4332,155.4794,155.4239,155.4517,4650.0
2019-04-12 13:40:00,168.08,168.22,168.08,168.16,6308.0,155.4609,155.5904,155.4609,155.5349,6308.0
2019-04-12 13:45:00,168.18,168.22,168.1,168.15,4520.0,155.5534,155.5904,155.4794,155.5257,4520.0
2019-04-12 13:50:00,168.15,168.15,168.04,168.12,7164.0,155.5257,155.5257,155.4239,155.4979,7164.0
2019-04-12 13:55:00,168.12,168.21,168.09,168.19,5505.0,155.4979,155.5811,155.4702,155.5626,5505.0
2019-04-12 14:00:00,168.16,168.21,168.13,168.17,4966.0,155.5349,155.5811,155.5072,155.5441,4966.0
2019-04-12 14:05:00,168.16,168.16,168.1,168.15,9935.0,155.5349,155.5349,155.4794,155.5257,9935.0
2019-04-12 14:10:00,168.15,168.24,168.14,168.21,2045.0,155.5257,155.6089,155.5164,155.5811,2045.0
2019-04-12 14:15:00,168.21,168.21,168.12,168.15,22038.0,155.5811,155.5811,155.4979,155.5257,22038.0
2019-04-12 14:20:00,168.14,168.18,168.12,168.12,7138.0,155.5164,155.5534,155.4979,155.4979,7138.0
2019-04-12 14:25:00,168.15,168.15,167.65,167.66,41430.0,155.5257,155.5257,155.0632,155.0724,41430.0
2019-04-12 14:30:00,167.62,167.7,167.53,167.59,4716.0,155.0354,155.1094,154.9522,155.0077,4716.0
2019-04-12 14:35:00,167.56,167.69,167.56,167.67,3000.0,154.9799,155.1002,154.9799,155.0817,3000.0
2019-04-12 14:40:00,167.63,167.63,167.5,167.5,5787.0,155.0447,155.0447,154.9245,154.9245,5787.0
2019-04-12 14:45:00,167.49,167.53,167.47,167.53,4847.0,154.9152,154.9522,154.8967,154.9522,4847.0
2019-04-12 14:50:00,167.5,167.53,167.49,167.53,3000.0,154.9245,154.9522,154.9152,154.9522,3000.0
2019-04-12 14:55:00,167.58,167.62,167.44,167.46,4220.0,154.9984,155.0354,154.869,154.8875,4220.0
2019-04-12 15:00:00,167.47,167.58,167.46,167.58,1569.0,154.8967,154.9984,154.8875,154.9984,1569.0
2019-04-12 15:05:00,167.5,167.57,167.44,167.56,2947.0,154.9245,154.9892,154.869,154.9799,2947.0
2019-04-12 15:10:00,167.56,167.56,167.48,167.5,2893.0,154.9799,154.9799,154.906,154.9245,2893.0
2019-04-12 15:15:00,167.46,167.48,167.3,167.36,6537.0,154.8875,154.906,154.7395,154.795,6537.0
2019-04-12 15:20:00,167.31,167.34,167.29,167.31,3427.0,154.7487,154.7765,154.7302,154.7487,3427.0
2019-04-12 15:25:00,167.29,167.32,167.18,167.19,5703.0,154.7302,154.758,154.6285,154.6377,5703.0
2019-04-12 15:30:00,167.21,167.45,167.18,167.45,5796.0,154.6562,154.8782,154.6285,154.8782,5796.0
2019-04-12 15:35:00,167.45,167.49,167.32,167.38,7897.0,154.8782,154.9152,154.758,154.8135,7897.0
2019-04-12 15:40:00,167.4,167.41,167.37,167.4,7916.0,154.832,154.8412,154.8042,154.832,7916.0
2019-04-12 15:45:00,167.4,167.48,167.38,167.44,12031.0,154.832,154.906,154.8135,154.869,12031.0
2019-04-12 15:50:00,167.46,167.46,167.23,167.35,23021.0,154.8875,154.8875,154.6747,154.7857,23021.0
2019-04-12 15:55:00,167.37,167.53,167.34,167.51,38717.0,154.8042,154.9522,154.7765,154.9337,38717.0
2019-04-15 09:30:00,167.31,167.82,166.72,167.14,15692.0,154.7487,155.2204,154.203,154.5915,15692.0
2019-04-15 09:35:00,167.23,167.99,167.23,167.99,5244.0,154.6747,155.3777,154.6747,155.3777,5244.0
2019-04-15 09:40:00,167.88,168.14,167.86,168.05,3754.0,155.2759,155.5164,155.2574,155.4332,3754.0
2019-04-15 09:45:00,168.03,168.03,167.56,167.58,16852.0,155.4147,155.4147,154.9799,154.9984,16852.0
2019-04-15 09:50:00,167.51,167.89,167.22,167.25,50990.0,154.9337,155.2852,154.6655,154.6932,50990.0
2019-04-15 09:55:00,167.32,167.42,167.06,167.28,11831.0,154.758,154.8505,154.5175,154.721,11831.0
2019-04-15 10:00:00,167.28,167.53,167.12,167.18,13892.0,154.721,154.9522,154.573,154.6285,13892.0
2019-04-15 10:05:00,167.32,167.33,166.9,166.96,8658.0,154.758,154.7672,154.3695,154.425,8658.0
2019-04-15 10:10:00,166.97,167.25,166.93,167.1,1914.0,154.4342,154.6932,154.3972,154.5545,1914.0
2019-04-15 10:15:00,167.18,167.18,166.96,167.06,2551.0,154.6285,154.6285,154.425,154.5175,2551.0
2019-04-15 10:20:00,167.05,167.06,166.94,166.94,1834.0,154.5082,154.5175,154.4065,154.4065,1834.0
2019-04-15 10:25:00,166.91,167.02,166.85,167.01,2077.0,154.3787,154.4805,154.3233,154.4712,2077.0
2019-04-15 10:30:00,166.94,166.94,166.47,166.5,20178.0,154.4065,154.4065,153.9718,153.9995,20178.0
2019-04-15 10:35:00,166.52,166.67,166.46,166.56,14677.0,154.018,154.1568,153.9625,154.055,14677.0
2019-04-15 10:40:00,166.51,166.63,166.27,166.27,13322.0,154.0088,154.1198,153.7868,153.7868,13322.0
2019-04-15 10:45:00,166.24,166.4,166.14,166.31,8375.0,153.759,153.907,153.6666,153.8238,8375.0
2019-04-15 10:50:00,166.31,166.43,166.27,166.31,7752.0,153.8238,153.9348,153.7868,153.8238,7752.0
2019-04-15 10:55:00,166.28,166.33,166.23,166.33,7888.0,153.796,153.8423,153.7498,153.8423,7888.0
2019-04-15 11:00:00,166.33,166.49,166.32,166.36,6378.0,153.8423,153.9903,153.833,153.87,6378.0
2019-04-15 11:05:00,166.36,166.53,166.34,166.53,2100.0,153.87,154.0273,153.8515,154.0273,2100.0
2019-04-15 11:10:00,166.54,166.62,166.44,166.53,9122.0,154.0365,154.1105,153.944,154.0273,9122.0
2019-04-15 11:15:00,166.52,166.67,166.43,166.55,8400.0,154.018,154.1568,153.9348,154.0458,8400.0
2019-04-15 11:20:00,166.56,166.59,166.41,166.48,6407.0,154.055,154.0828,153.9163,153.981,6407.0
2019-04-15 11:25:00,166.48,166.55,166.44,166.47,4152.0,153.981,154.0458,153.944,153.9718,4152.0
2019-04-15 11:30:00,166.5,166.55,166.43,166.55,2300.0,153.9995,154.0458,153.9348,154.0458,2300.0
2019-04-15 11:35:00,166.61,166.62,166.47,166.51,12578.0,154.1013,154.1105,153.9718,154.0088,12578.0
2019-04-15 11:40:00,166.48,166.59,166.48,166.55,2380.0,153.981,154.0828,153.981,154.0458,2380.0
2019-04-15 11:45:00,166.58,166.82,166.58,166.77,9514.0,154.0735,154.2955,154.0735,154.2493,9514.0
2019-04-15 11:50:00,166.8,166.88,166.69,166.73,5200.0,154.277,154.351,154.1753,154.2123,5200.0
2019-04-15 11:55:00,166.74,166.8,166.74,166.76,900.0,154.2215,154.277,154.2215,154.24,900.0
2019-04-15 12:00:00,166.75,166.75,166.54,166.58,4413.0,154.2308,154.2308,154.0365,154.0735,4413.0
2019-04-15 12:05:00,166.6,166.61,166.3,166.34,6850.0,154.092,154.1013,153.8145,153.8515,6850.0
2019-04-15 12:10:00,166.3,166.3,166.17,166.27,3476.0,153.8145,153.8145,153.6943,153.7868,3476.0
2019-04-15 12:15:00,166.27,166.29,166.14,166.23,4714.0,153.7868,153.8053,153.6666,153.7498,4714.0
2019-04-15 12:20:00,166.2,166.22,166.13,166.19,5044.0,153.7221,153.7406,153.6573,153.7128,5044.0
2019-04-15 12:25:00,166.2,166.37,166.19,166.37,3890.0,153.7221,153.8793,153.7128,153.8793,3890.0
2019-04-15 12:30:00,166.39,166.53,166.39,166.48,2205.0,153.8978,154.0273,153.8978,153.981,2205.0
2019-04-15 12:35:00,166.52,166.61,166.46,166.47,2900.0,154.018,154.1013,153.9625,153.9718,2900.0
2019-04-15 12:40:00,166.46,166.47,166.39,166.39,1390.0,153.9625,153.9718,153.8978,153.8978,1390.0
2019-04-15 12:45:00,166.4,166.43,166.33,166.35,3092.0,153.907,153.9348,153.8423,153.8608,3092.0
2019-04-15 12:50:00,166.35,166.5,166.35,166.5,1000.0,153.8608,153.9995,153.8608,153.9995,1000.0
2019-04-15 12:55:00,166.49,166.52,166.44,166.49,5192.0,153.9903,154.018,153.944,153.9903,5192.0
2019-04-15 13:00:00,166.49,166.56,166.44,166.44,3959.0,153.9903,154.055,153.944,153.944,3959.0
2019-04-15 13:05:00,166.48,166.51,166.41,166.45,3750.0,153.981,154.0088,153.9163,153.9533,3750.0
2019-04-15 13:10:00,166.48,166.57,166.42,166.5,5403.0,153.981,154.0643,153.9255,153.9995,5403.0
2019-04-15 13:15:00,166.48,166.53,166.45,166.45,7249.0,153.981,154.0273,153.9533,153.9533,7249.0
2019-04-15 13:20:00,166.45,166.58,166.45,166.5,7281.0,153.9533,154.0735,153.9533,153.9995,7281.0
2019-04-15 13:25:00,166.51,166.55,166.43,166.43,6854.0,154.0088,154.0458,153.9348,153.9348,6854.0
2019-04-15 13:30:00,166.44,166.51,166.43,166.46,4666.0,153.944,154.0088,153.9348,153.9625,4666.0
2019-04-15 13:35:00,166.49,166.58,166.49,166.52,8438.0,153.9903,154.0735,153.9903,154.018,8438.0
2019-04-15 13:40:00,166.53,166.56,166.49,166.5,8998.0,154.0273,154.055,153.9903,153.9995,8998.0
2019-04-15 13:45:00,166.47,166.51,166.41,166.49,2215.0,153.9718,154.0088,153.9163,153.9903,2215.0
2019-04-15 13:50:00,166.5,166.52,166.46,166.51,2037.0,153.9995,154.018,153.9625,154.0088,2037.0
2019-04-15 13:55:00,166.51,166.51,166.43,166.51,2932.0,154.0088,154.0088,153.9348,154.0088,2932.0
2019-04-15 14:00:00,166.48,166.49,166.38,166.44,4350.0,153.981,153.9903,153.8885,153.944,4350.0
2019-04-15 14:05:00,166.47,166.52,166.44,166.51,5200.0,153.9718,154.018,153.944,154.0088,5200.0
2019-04-15 14:10:00,166.5,166.77,166.5,166.77,9500.0,153.9995,154.2493,153.9995,154.2493,9500.0
2019-04-15 14:15:00,166.83,166.9,166.79,166.87,8489.0,154.3048,154.3695,154.2678,154.3418,8489.0
2019-04-15 14:20:00,166.9,167.0,166.86,166.86,5477.0,154.3695,154.462,154.3325,154.3325,5477.0
2019-04-15 14:25:00,166.89,166.89,166.8,166.83,2302.0,154.3602,154.3602,154.277,154.3048,2302.0
2019-04-15 14:30:00,166.86,166.87,166.74,166.82,7984.0,154.3325,154.3418,154.2215,154.2955,7984.0
2019-04-15 14:35:00,166.77,166.78,166.66,166.75,2259.0,154.2493,154.2585,154.1475,154.2308,2259.0
2019-04-15 14:40:00,166.74,166.8,166.74,166.77,1199.0,154.2215,154.277,154.2215,154.2493,1199.0
2019-04-15 14:45:00,166.8,166.88,166.78,166.88,7462.0,154.277,154.351,154.2585,154.351,7462.0
2019-04-15 14:50:00,166.85,166.86,166.75,166.8,81966.0,154.3233,154.3325,154.2308,154.277,81966.0
2019-04-15 14:55:00,166.82,166.86,166.78,166.86,13070.0,154.2955,154.3325,154.2585,154.3325,13070.0
2019-04-15 15:00:00,166.9,166.9,166.74,166.8,7484.0,154.3695,154.3695,154.2215,154.277,7484.0
2019-04-15 15:05:00,166.79,166.83,166.69,166.72,7480.0,154.2678,154.3048,154.1753,154.203,7480.0
2019-04-15 15:10:00,166.73,166.78,166.71,166.73,3708.0,154.2123,154.2585,154.1938,154.2123,3708.0
2019-04-15 15:15:00,166.77,166.8,166.68,166.76,10866.0,154.2493,154.277,154.166,154.24,10866.0
2019-04-15 15:20:00,166.75,166.77,166.7,166.74,3686.0,154.2308,154.2493,154.1845,154.2215,3686.0
2019-04-15 15:25:00,166.75,166.79,166.74,166.78,7083.0,154.2308,154.2678,154.2215,154.2585,7083.0
2019-04-15 15:30:00,166.79,166.79,166.59,166.64,9711.0,154.2678,154.2678,154.0828,154.129,9711.0
2019-04-15 15:35:00,166.66,166.8,166.66,166.75,10616.0,154.1475,154.277,154.1475,154.2308,10616.0
2019-04-15 15:40:00,166.75,166.77,166.61,166.64,6902.0,154.2308,154.2493,154.1013,154.129,6902.0
2019-04-15 15:45:00,166.62,166.73,166.59,166.69,13145.0,154.1105,154.2123,154.0828,154.1753,13145.0
2019-04-15 15:50:00,166.71,166.97,166.68,166.94,20163.0,154.1938,154.4342,154.166,154.4065,20163.0
2019-04-15 15:55:00,166.97,167.2,166.83,167.1,50030.0,154.4342,154.647,154.3048,154.5545,50030.0
2019-04-16 09:30:00,168.01,169.21,167.36,169.2,26180.0,155.3962,156.5061,154.795,156.4968,26180.0
2019-04-16 09:35:00,169.09,169.4,168.74,168.87,14887.0,156.3951,156.6818,156.0714,156.1916,14887.0
2019-04-16 09:40:00,168.84,168.94,168.23,168.23,9226.0,156.1638,156.2563,155.5996,155.5996,9226.0
2019-04-16 09:45:00,168.24,168.24,168.02,168.19,4865.0,155.6089,155.6089,155.4054,155.5626,4865.0
2019-04-16 09:50:00,168.24,168.3,167.92,168.06,7980.0,155.6089,155.6644,155.3129,155.4424,7980.0
2019-04-16 09:55:00,168.17,168.23,167.97,167.98,6462.0,155.5441,155.5996,155.3592,155.3684,6462.0
2019-04-16 10:00:00,167.99,167.99,167.67,167.71,5505.0,155.3777,155.3777,155.0817,155.1187,5505.0
2019-04-16 10:05:00,167.67,167.94,167.62,167.81,13609.0,155.0817,155.3314,155.0354,155.2112,13609.0
2019-04-16 10:10:00,167.81,168.17,167.73,168.17,12936.0,155.2112,155.5441,155.1372,155.5441,12936.0
2019-04-16 10:15:00,168.23,168.23,167.96,167.99,4058.0,155.5996,155.5996,155.3499,155.3777,4058.0
2019-04-16 10:20:00,167.99,168.0,167.86,167.91,4411.0,155.3777,155.3869,155.2574,155.3037,4411.0
2019-04-16 10:25:00,167.92,167.92,167.71,167.77,2321.0,155.3129,155.3129,155.1187,155.1742,2321.0
2019-04-16 10:30:00,167.68,168.05,167.68,168.01,2728.0,155.0909,155.4332,155.0909,155.3962,2728.0
2019-04-16 10:35:00,167.97,168.22,167.97,168.11,2447.0,155.3592,155.5904,155.3592,155.4887,2447.0
2019-04-16 10:40:00,168.14,168.19,168.02,168.03,3021.0,155.5164,155.5626,155.4054,155.4147,3021.0
2019-04-16 10:45:00,167.98,167.98,167.79,167.81,873.0,155.3684,155.3684,155.1927,155.2112,873.0
2019-04-16 10:50:00,167.78,167.92,167.75,167.78,3964.0,155.1834,155.3129,155.1557,155.1834,3964.0
2019-04-16 10:55:00,167.83,167.94,167.79,167.94,2835.0,155.2297,155.3314,155.1927,155.3314,2835.0
2019-04-16 11:00:00,167.92,167.92,167.73,167.77,11844.0,155.3129,155.3129,155.1372,155.1742,11844.0
2019-04-16 11:05:00,167.77,167.85,167.68,167.68,7453.0,155.1742,155.2482,155.0909,155.0909,7453.0
2019-04-16 11:10:00,167.58,167.71,167.47,167.71,4304.0,154.9984,155.1187,154.8967,155.1187,4304.0
2019-04-16 11:15:00,167.69,167.71,167.55,167.55,8948.0,155.1002,155.1187,154.9707,154.9707,8948.0
2019-04-16 11:20:00,167.54,167.7,167.51,167.7,3700.0,154.9614,155.1094,154.9337,155.1094,3700.0
2019-04-16 11:25:00,167.74,167.9,167.73,167.77,10143.0,155.1464,155.2944,155.1372,155.1742,10143.0
2019-04-16 11:30:00,167.77,167.85,167.65,167.78,5203.0,155.1742,155.2482,155.0632,155.1834,5203.0
2019-04-16 11:35:00,167.78,167.98,167.76,167.97,4862.0,155.1834,155.3684,155.1649,155.3592,4862.0
2019-04-16 11:40:00,167.97,167.97,167.85,167.87,3430.0,155.3592,155.3592,155.2482,155.2667,3430.0
2019-04-16 11:45:00,167.88,167.88,167.7,167.77,2129.0,155.2759,155.2759,155.1094,155.1742,2129.0
2019-04-16 11:50:00,167.75,167.85,167.71,167.85,1327.0,155.1557,155.2482,155.1187,155.2482,1327.0
2019-04-16 11:55:00,167.88,167.88,167.79,167.83,2100.0,155.2759,155.2759,155.1927,155.2297,2100.0
2019-04-16 12:00:00,167.85,169.03,167.85,168.73,55223.0,155.2482,156.3396,155.2482,156.0621,55223.0
2019-04-16 12:05:00,168.75,169.0,168.53,168.61,22495.0,156.0806,156.3118,155.8771,155.9511,22495.0
2019-04-16 12:10:00,168.62,168.86,168.62,168.8,2950.0,155.9604,156.1823,155.9604,156.1268,2950.0
2019-04-16 12:15:00,168.86,168.96,168.76,168.8,12863.0,156.1823,156.2748,156.0899,156.1268,12863.0
2019-04-16 12:20:00,168.75,168.8,168.62,168.79,15215.0,156.0806,156.1268,155.9604,156.1176,15215.0
2019-04-16 12:25:00,168.76,168.86,168.53,168.56,29960.0,156.0899,156.1823,155.8771,155.9049,29960.0
2019-04-16 12:30:00,168.53,168.53,168.36,168.52,15715.0,155.8771,155.8771,155.7199,155.8679,15715.0
2019-04-16 12:35:00,168.51,168.64,168.38,168.64,33820.0,155.8586,155.9789,155.7384,155.9789,33820.0
2019-04-16 12:40:00,168.64,168.67,168.59,168.59,5269.0,155.9789,156.0066,155.9326,155.9326,5269.0
2019-04-16 12:45:00,168.53,168.53,168.42,168.47,6489.0,155.8771,155.8771,155.7754,155.8216,6489.0
2019-04-16 12:50:00,168.47,168.55,168.11,168.17,5584.0,155.8216,155.8956,155.4887,155.5441,5584.0
2019-04-16 12:55:00,168.14,168.17,168.05,168.17,5148.0,155.5164,155.5441,155.4332,155.5441,5148.0
2019-04-16 13:00:00,168.18,168.22,168.12,168.12,3558.0,155.5534,155.5904,155.4979,155.4979,3558.0
2019-04-16 13:05:00,168.11,168.58,168.06,168.47,16739.0,155.4887,155.9234,155.4424,155.8216,16739.0
2019-04-16 13:10:00,168.47,168.75,168.27,168.7,39624.0,155.8216,156.0806,155.6366,156.0344,39624.0
2019-04-16 13:15:00,168.78,169.06,168.67,169.06,15882.0,156.1084,156.3673,156.0066,156.3673,15882.0
2019-04-16 13:20:00,169.06,169.37,169.02,169.29,14362.0,156.3673,156.6541,156.3303,156.5801,14362.0
2019-04-16 13:25:00,169.3,169.4,169.19,169.36,6718.0,156.5893,156.6818,156.4876,156.6448,6718.0
2019-04-16 13:30:00,169.38,169.41,169.2,169.31,10009.0,156.6633,156.6911,156.4968,156.5986,10009.0
2019-04-16 13:35:00,169.28,169.4,169.24,169.4,15831.0,156.5708,156.6818,156.5338,156.6818,15831.0
2019-04-16 13:40:00,169.41,169.55,169.37,169.41,13119.0,156.6911,156.8205,156.6541,156.6911,13119.0
2019-04-16 13:45:00,169.41,169.58,169.41,169.49,6874.0,156.6911,156.8483,156.6911,156.765,6874.0
2019-04-16 13:50:00,169.49,169.64,169.44,169.54,11572.0,156.765,156.9038,156.7188,156.8113,11572.0
2019-04-16 13:55:00,169.51,169.57,169.49,169.52,7990.0,156.7835,156.839,156.765,156.7928,7990.0
2019-04-16 14:00:00,169.51,169.53,169.28,169.4,8726.0,156.7835,156.802,156.5708,156.6818,8726.0
2019-04-16 14:05:00,169.42,169.42,169.18,169.18,9556.0,156.7003,156.7003,156.4783,156.4783,9556.0
2019-04-16 14:10:00,169.17,169.21,169.12,169.15,4691.0,156.4691,156.5061,156.4228,156.4506,4691.0
2019-04-16 14:15:00,169.18,169.34,169.18,169.23,4463.0,156.4783,156.6263,156.4783,156.5246,4463.0
2019-04-16 14:20:00,169.2,169.23,169.19,169.23,2700.0,156.4968,156.5246,156.4876,156.5246,2700.0
2019-04-16 14:25:00,169.27,169.34,169.27,169.31,2310.0,156.5616,156.6263,156.5616,156.5986,2310.0
2019-04-16 14:30:00,169.32,169.5,169.29,169.42,7877.0,156.6078,156.7743,156.5801,156.7003,7877.0
2019-04-16 14:35:00,169.43,169.48,169.42,169.45,3840.0,156.7096,156.7558,156.7003,156.728,3840.0
2019-04-16 14:40:00,169.44,169.45,169.36,169.42,6228.0,156.7188,156.728,156.6448,156.7003,6228.0
2019-04-16 14:45:00,169.44,169.54,169.41,169.42,8807.0,156.7188,156.8113,156.6911,156.7003,8807.0
2019-04-16 14:50:00,169.41,169.54,169.34,169.49,12856.0,156.6911,156.8113,156.6263,156.765,12856.0
2019-04-16 14:55:00,169.51,169.81,169.48,169.77,12641.0,156.7835,157.061,156.7558,157.024,12641.0
2019-04-16 15:00:00,169.77,169.82,169.68,169.76,11345.0,157.024,157.0703,156.9408,157.0148,11345.0
2019-04-16 15:05:00,169.74,169.88,169.73,169.87,9488.0,156.9963,157.1258,156.987,157.1165,9488.0
2019-04-16 15:10:00,169.85,169.94,169.82,169.93,9793.0,157.098,157.1813,157.0703,157.172,9793.0
2019-04-16 15:15:00,169.94,170.0,169.87,169.97,14932.0,157.1813,157.2368,157.1165,157.209,14932.0
2019-04-16 15:20:00,169.96,169.97,169.76,169.84,11143.0,157.1998,157.209,157.0148,157.0888,11143.0
2019-04-16 15:25:00,169.82,169.92,169.77,169.92,12914.0,157.0703,157.1628,157.024,157.1628,12914.0
2019-04-16 15:30:00,169.89,169.92,169.45,169.45,17609.0,157.135,157.1628,156.728,156.728,17609.0
2019-04-16 15:35:00,169.45,169.52,169.33,169.49,10210.0,156.728,156.7928,156.6171,156.765,10210.0
2019-04-16 15:40:00,169.51,169.56,169.4,169.44,10314.0,156.7835,156.8298,156.6818,156.7188,10314.0
2019-04-16 15:45:00,169.46,169.78,169.46,169.75,27078.0,156.7373,157.0333,156.7373,157.0055,27078.0
2019-04-16 15:50:00,169.72,169.81,169.7,169.74,25346.0,156.9778,157.061,156.9593,156.9963,25346.0
2019-04-16 15:55:00,169.73,169.99,169.72,169.88,67256.0,156.987,157.2275,156.9778,157.1258,67256.0
2019-04-17 09:30:00,170.72,170.8,170.07,170.64,35377.0,157.9027,157.9767,157.3015,157.8287,35377.0
2019-04-17 09:35:00,170.46,170.71,170.21,170.36,9144.0,157.6622,157.8935,157.431,157.5697,9144.0
2019-04-17 09:40:00,170.5,170.51,170.13,170.13,7098.0,157.6992,157.7085,157.357,157.357,7098.0
2019-04-17 09:45:00,170.1,170.21,169.94,169.94,52574.0,157.3292,157.431,157.1813,157.1813,52574.0
2019-04-17 09:50:00,169.99,170.24,169.98,170.24,5881.0,157.2275,157.4587,157.2183,157.4587,5881.0
2019-04-17 09:55:00,170.24,170.54,170.15,170.46,22778.0,157.4587,157.7362,157.3755,157.6622,22778.0
2019-04-17 10:00:00,170.42,170.48,170.0,170.09,14811.0,157.6252,157.6807,157.2368,157.32,14811.0
2019-04-17 10:05:00,169.97,169.97,169.65,169.65,4972.0,157.209,157.209,156.913,156.913,4972.0
2019-04-17 10:10:00,169.77,170.29,169.75,170.04,8335.0,157.024,157.505,157.0055,157.2738,8335.0
2019-04-17 10:15:00,170.0,170.09,169.96,170.05,9857.0,157.2368,157.32,157.1998,157.283,9857.0
2019-04-17 10:20:00,170.07,170.43,170.06,170.3,7743.0,157.3015,157.6345,157.2923,157.5142,7743.0
2019-04-17 10:25:00,170.22,170.29,170.16,170.16,2100.0,157.4402,157.505,157.3847,157.3847,2100.0
2019-04-17 10:30:00,170.12,170.39,170.12,170.25,4495.0,157.3477,157.5975,157.3477,157.468,4495.0
2019-04-17 10:35:00,170.41,170.41,170.19,170.41,3259.0,157.616,157.616,157.4125,157.616,3259.0
2019-04-17 10:40:00,170.41,170.5,170.4,170.48,2586.0,157.616,157.6992,157.6067,157.6807,2586.0
2019-04-17 10:45:00,170.49,170.59,170.42,170.59,5302.0,157.69,157.7825,157.6252,157.7825,5302.0
2019-04-17 10:50:00,170.59,170.59,170.09,170.09,10419.0,157.7825,157.7825,157.32,157.32,10419.0
2019-04-17 10:55:00,170.11,170.11,169.6,169.65,9756.0,157.3385,157.3385,156.8668,156.913,9756.0
2019-04-17 11:00:00,169.74,169.75,169.65,169.65,3800.0,156.9963,157.0055,156.913,156.913,3800.0
2019-04-17 11:05:00,169.68,169.7,169.28,169.41,5211.0,156.9408,156.9593,156.5708,156.6911,5211.0
2019-04-17 11:10:00,169.43,169.81,169.42,169.72,19426.0,156.7096,157.061,156.7003,156.9778,19426.0
2019-04-17 11:15:00,169.73,169.99,169.73,169.99,12139.0,156.987,157.2275,156.987,157.2275,12139.0
2019-04-17 11:20:00,169.98,170.01,169.78,170.0,82251.0,157.2183,157.246,157.0333,157.2368,82251.0
2019-04-17 11:25:00,170.0,170.13,169.98,170.04,10197.0,157.2368,157.357,157.2183,157.2738,10197.0
2019-04-17 11:30:00,170.06,170.06,169.97,170.06,16038.0,157.2923,157.2923,157.209,157.2923,16038.0
2019-04-17 11:35:00,170.05,170.14,170.0,170.09,5620.0,157.283,157.3662,157.2368,157.32,5620.0
2019-04-17 11:40:00,170.09,170.22,170.05,170.05,39473.0,157.32,157.4402,157.283,157.283,39473.0
2019-04-17 11:45:00,170.0,170.03,169.87,170.02,7718.0,157.2368,157.2645,157.1165,157.2553,7718.0
2019-04-17 11:50:00,170.05,170.16,170.03,170.16,5892.0,157.283,157.3847,157.2645,157.3847,5892.0
2019-04-17 11:55:00,170.13,170.13,169.96,170.12,3747.0,157.357,157.357,157.1998,157.3477,3747.0
2019-04-17 12:00:00,170.14,170.21,170.06,170.06,2100.0,157.3662,157.431,157.2923,157.2923,2100.0
2019-04-17 12:05:00,170.01,170.04,169.82,169.86,16969.0,157.246,157.2738,157.0703,157.1073,16969.0
2019-04-17 12:10:00,169.86,169.86,169.63,169.63,6066.0,157.1073,157.1073,156.8945,156.8945,6066.0
2019-04-17 12:15:00,169.62,169.62,168.95,168.95,8089.0,156.8853,156.8853,156.2656,156.2656,8089.0
2019-04-17 12:20:00,168.92,168.94,168.56,168.65,7006.0,156.2378,156.2563,155.9049,155.9881,7006.0
2019-04-17 12:25:00,168.57,168.87,168.56,168.8,20403.0,155.9141,156.1916,155.9049,156.1268,20403.0
2019-04-17 12:30:00,168.86,168.98,168.71,168.71,10025.0,156.1823,156.2933,156.0436,156.0436,10025.0
2019-04-17 12:35:00,168.75,168.78,168.57,168.59,3260.0,156.0806,156.1084,155.9141,155.9326,3260.0
2019-04-17 12:40:00,168.62,168.62,168.53,168.54,4517.0,155.9604,155.9604,155.8771,155.8864,4517.0
2019-04-17 12:45:00,168.56,168.57,168.26,168.29,4664.0,155.9049,155.9141,155.6274,155.6551,4664.0
2019-04-17 12:50:00,168.26,168.4,168.13,168.24,8115.0,155.6274,155.7569,155.5072,155.6089,8115.0
2019-04-17 12:55:00,168.24,168.43,168.17,168.17,4765.0,155.6089,155.7846,155.5441,155.5441,4765.0
2019-04-17 13:00:00,168.25,168.43,168.23,168.34,5339.0,155.6181,155.7846,155.5996,155.7014,5339.0
2019-04-17 13:05:00,168.35,168.58,168.33,168.58,8733.0,155.7106,155.9234,155.6921,155.9234,8733.0
2019-04-17 13:10:00,168.61,168.74,168.48,168.74,7265.0,155.9511,156.0714,155.8309,156.0714,7265.0
2019-04-17 13:15:00,168.71,168.95,168.71,168.95,8713.0,156.0436,156.2656,156.0436,156.2656,8713.0
2019-04-17 13:20:00,168.93,169.17,168.88,169.05,11629.0,156.2471,156.4691,156.2008,156.3581,11629.0
2019-04-17 13:25:00,169.08,169.36,169.08,169.25,9634.0,156.3858,156.6448,156.3858,156.5431,9634.0
2019-04-17 13:30:00,169.24,169.39,169.24,169.39,5010.0,156.5338,156.6726,156.5338,156.6726,5010.0
2019-04-17 13:35:00,169.4,169.55,169.39,169.5,5703.0,156.6818,156.8205,156.6726,156.7743,5703.0
2019-04-17 13:40:00,169.47,169.48,169.32,169.42,6386.0,156.7465,156.7558,156.6078,156.7003,6386.0
2019-04-17 13:45:00,169.45,169.76,169.45,169.61,16398.0,156.728,157.0148,156.728,156.876,16398.0
2019-04-17 13:50:00,169.64,169.74,169.52,169.62,17762.0,156.9038,156.9963,156.7928,156.8853,17762.0
2019-04-17 13:55:00,169.64,169.66,169.48,169.55,8010.0,156.9038,156.9223,156.7558,156.8205,8010.0
2019-04-17 14:00:00,169.54,169.61,169.49,169.6,8328.0,156.8113,156.876,156.765,156.8668,8328.0
2019-04-17 14:05:00,169.58,169.65,169.54,169.56,4598.0,156.8483,156.913,156.8113,156.8298,4598.0
2019-04-17 14:10:00,169.56,169.62,169.54,169.55,9204.0,156.8298,156.8853,156.8113,156.8205,9204.0
2019-04-17 14:15:00,169.54,169.64,169.53,169.57,11230.0,156.8113,156.9038,156.802,156.839,11230.0
2019-04-17 14:20:00,169.57,169.6,169.52,169.52,8162.0,156.839,156.8668,156.7928,156.7928,8162.0
2019-04-17 14:25:00,169.52,169.55,169.36,169.52,15360.0,156.7928,156.8205,156.6448,156.7928,15360.0
2019-04-17 14:30:00,169.5,169.58,169.35,169.38,6879.0,156.7743,156.8483,156.6356,156.6633,6879.0
2019-04-17 14:35:00,169.36,169.36,169.14,169.18,5323.0,156.6448,156.6448,156.4413,156.4783,5323.0
2019-04-17 14:40:00,169.18,169.28,169.16,169.22,5643.0,156.4783,156.5708,156.4598,156.5153,5643.0
2019-04-17 14:45:00,169.24,169.27,169.16,169.19,7391.0,156.5338,156.5616,156.4598,156.4876,7391.0
2019-04-17 14:50:00,169.18,169.3,169.18,169.28,6132.0,156.4783,156.5893,156.4783,156.5708,6132.0
2019-04-17 14:55:00,169.31,169.39,169.28,169.39,5660.0,156.5986,156.6726,156.5708,156.6726,5660.0
2019-04-17 15:00:00,169.4,169.43,169.3,169.39,9717.0,156.6818,156.7096,156.5893,156.6726,9717.0
2019-04-17 15:05:00,169.35,169.4,169.33,169.39,4348.0,156.6356,156.6818,156.6171,156.6726,4348.0
2019-04-17 15:10:00,169.39,169.43,169.37,169.39,20522.0,156.6726,156.7096,156.6541,156.6726,20522.0
2019-04-17 15:15:00,169.39,169.43,169.26,169.26,13042.0,156.6726,156.7096,156.5523,156.5523,13042.0
2019-04-17 15:20:00,169.24,169.29,169.13,169.29,7740.0,156.5338,156.5801,156.4321,156.5801,7740.0
2019-04-17 15:25:00,169.29,169.31,169.19,169.24,8602.0,156.5801,156.5986,156.4876,156.5338,8602.0
2019-04-17 15:30:00,169.24,169.3,169.18,169.24,8299.0,156.5338,156.5893,156.4783,156.5338,8299.0
2019-04-17 15:35:00,169.25,169.35,169.24,169.33,6716.0,156.5431,156.6356,156.5338,156.6171,6716.0
2019-04-17 15:40:00,169.32,169.41,169.22,169.41,11855.0,156.6078,156.6911,156.5153,156.6911,11855.0
2019-04-17 15:45:00,169.42,169.54,169.38,169.5,14235.0,156.7003,156.8113,156.6633,156.7743,14235.0
2019-04-17 15:50:00,169.5,169.7,169.47,169.62,28299.0,156.7743,156.9593,156.7465,156.8853,28299.0
2019-04-17 15:55:00,169.6,169.72,169.52,169.52,40591.0,156.8668,156.9778,156.7928,156.7928,40591.0
2019-04-18 09:30:00,169.84,170.24,169.53,169.99,60940.0,157.0888,157.4587,156.802,157.2275,60940.0
2019-04-18 09:35:00,170.03,170.17,170.0,170.08,3000.0,157.2645,157.394,157.2368,157.3107,3000.0
2019-04-18 09:40:00,170.15,170.25,169.97,170.25,2600.0,157.3755,157.468,157.209,157.468,2600.0
2019-04-18 09:45:00,170.19,170.51,170.13,170.51,5000.0,157.4125,157.7085,157.357,157.7085,5000.0
2019-04-18 09:50:00,170.5,170.62,170.28,170.5,5045.0,157.6992,157.8102,157.4957,157.6992,5045.0
2019-04-18 09:55:00,170.41,170.65,170.35,170.6,3600.0,157.616,157.838,157.5605,157.7917,3600.0
2019-04-18 10:00:00,170.6,170.81,170.6,170.75,8982.0,157.7917,157.9859,157.7917,157.9304,8982.0
2019-04-18 10:05:00,170.8,171.06,170.78,171.06,10976.0,157.9767,158.2172,157.9582,158.2172,10976.0
2019-04-18 10:10:00,170.97,171.33,170.92,171.22,11300.0,158.1339,158.4669,158.0877,158.3652,11300.0
2019-04-18 10:15:00,171.25,171.33,171.2,171.26,8792.0,158.3929,158.4669,158.3467,158.4022,8792.0
2019-04-18 10:20:00,171.25,171.39,170.82,170.88,14284.0,158.3929,158.5224,157.9952,158.0507,14284.0
2019-04-18 10:25:00,170.79,170.84,170.31,170.48,13112.0,157.9674,158.0137,157.5235,157.6807,13112.0
2019-04-18 10:30:00,170.54,170.59,170.45,170.5,5415.0,157.7362,157.7825,157.653,157.6992,5415.0
2019-04-18 10:35:00,170.55,170.65,170.34,170.34,7000.0,157.7455,157.838,157.5512,157.5512,7000.0
2019-04-18 10:40:00,170.2,170.26,169.9,169.91,11120.0,157.4217,157.4772,157.1443,157.1535,11120.0
2019-04-18 10:45:00,169.98,170.18,169.95,170.18,6995.0,157.2183,157.4032,157.1905,157.4032,6995.0
2019-04-18 10:50:00,170.13,170.31,170.13,170.27,5213.0,157.357,157.5235,157.357,157.4865,5213.0
2019-04-18 10:55:00,170.27,170.31,170.25,170.28,2340.0,157.4865,157.5235,157.468,157.4957,2340.0
2019-04-18 11:00:00,170.27,170.42,170.17,170.39,9702.0,157.4865,157.6252,157.394,157.5975,9702.0
2019-04-18 11:05:00,170.37,170.57,170.37,170.51,4500.0,157.579,157.764,157.579,157.7085,4500.0
2019-04-18 11:10:00,170.49,170.49,170.35,170.4,2900.0,157.69,157.69,157.5605,157.6067,2900.0
2019-04-18 11:15:00,170.39,170.43,170.34,170.36,3239.0,157.5975,157.6345,157.5512,157.5697,3239.0
2019-04-18 11:20:00,170.37,170.41,170.18,170.18,6722.0,157.579,157.616,157.4032,157.4032,6722.0
2019-04-18 11:25:00,170.16,170.18,170.05,170.11,3484.0,157.3847,157.4032,157.283,157.3385,3484.0
2019-04-18 11:30:00,170.15,170.25,170.14,170.19,3341.0,157.3755,157.468,157.3662,157.4125,3341.0
2019-04-18 11:35:00,170.19,170.27,170.18,170.24,1700.0,157.4125,157.4865,157.4032,157.4587,1700.0
2019-04-18 11:40:00,170.25,170.39,170.23,170.35,6800.0,157.468,157.5975,157.4495,157.5605,6800.0
2019-04-18 11:45:00,170.39,170.39,170.26,170.26,4024.0,157.5975,157.5975,157.4772,157.4772,4024.0
2019-04-18 11:50:00,170.3,170.51,170.28,170.51,4258.0,157.5142,157.7085,157.4957,157.7085,4258.0
2019-04-18 11:55:00,170.55,170.57,170.46,170.51,2430.0,157.7455,157.764,157.6622,157.7085,2430.0
2019-04-18 12:00:00,170.5,170.52,170.39,170.52,4386.0,157.6992,157.7177,157.5975,157.7177,4386.0
2019-04-18 12:05:00,170.52,170.61,170.49,170.61,4071.0,157.7177,157.801,157.69,157.801,4071.0
2019-04-18 12:10:00,170.59,170.62,170.5,170.56,2949.0,157.7825,157.8102,157.6992,157.7547,2949.0
2019-04-18 12:15:00,170.52,170.62,170.44,170.58,6224.0,157.7177,157.8102,157.6437,157.7732,6224.0
2019-04-18 12:20:00,170.57,170.61,170.47,170.6,3088.0,157.764,157.801,157.6715,157.7917,3088.0
2019-04-18 12:25:00,170.65,170.65,170.51,170.52,3471.0,157.838,157.838,157.7085,157.7177,3471.0
2019-04-18 12:30:00,170.48,170.5,169.55,169.55,54105.0,157.6807,157.6992,156.8205,156.8205,54105.0
2019-04-18 12:35:00,169.55,170.37,169.48,170.37,27662.0,156.8205,157.579,156.7558,157.579,27662.0
2019-04-18 12:40:00,170.36,170.57,170.27,170.57,4287.0,157.5697,157.764,157.4865,157.764,4287.0
2019-04-18 12:45:00,170.47,170.48,170.31,170.31,2164.0,157.6715,157.6807,157.5235,157.5235,2164.0
2019-04-18 12:50:00,170.32,170.39,170.32,170.32,2199.0,157.5327,157.5975,157.5327,157.5327,2199.0
2019-04-18 12:55:00,170.39,170.44,170.3,170.34,4611.0,157.5975,157.6437,157.5142,157.5512,4611.0
2019-04-18 13:00:00,170.29,170.46,170.29,170.46,5348.0,157.505,157.6622,157.505,157.6622,5348.0
2019-04-18 13:05:00,170.45,170.5,170.31,170.35,3142.0,157.653,157.6992,157.5235,157.5605,3142.0
2019-04-18 13:10:00,170.37,170.46,170.34,170.46,3345.0,157.579,157.6622,157.5512,157.6622,3345.0
2019-04-18 13:15:00,170.46,170.48,170.41,170.45,5065.0,157.6622,157.6807,157.616,157.653,5065.0
2019-04-18 13:20:00,170.39,170.5,170.37,170.48,2739.0,157.5975,157.6992,157.579,157.6807,2739.0
2019-04-18 13:25:00,170.36,170.44,170.34,170.37,3289.0,157.5697,157.6437,157.5512,157.579,3289.0
2019-04-18 13:30:00,170.41,170.44,170.37,170.44,1986.0,157.616,157.6437,157.579,157.6437,1986.0
2019-04-18 13:35:00,170.41,170.52,170.38,170.52,7716.0,157.616,157.7177,157.5882,157.7177,7716.0
2019-04-18 13:40:00,170.49,170.49,170.36,170.46,5821.0,157.69,157.69,157.5697,157.6622,5821.0
2019-04-18 13:45:00,170.45,170.5,170.44,170.49,6436.0,157.653,157.6992,157.6437,157.69,6436.0
2019-04-18 13:50:00,170.5,170.52,170.44,170.52,2319.0,157.6992,157.7177,157.6437,157.7177,2319.0
2019-04-18 13:55:00,170.5,170.51,170.46,170.5,2800.0,157.6992,157.7085,157.6622,157.6992,2800.0
2019-04-18 14:00:00,170.5,170.53,170.47,170.49,2700.0,157.6992,157.727,157.6715,157.69,2700.0
2019-04-18 14:05:00,170.44,170.52,170.44,170.5,4951.0,157.6437,157.7177,157.6437,157.6992,4951.0
2019-04-18 14:10:00,170.52,170.63,170.52,170.62,3294.0,157.7177,157.8195,157.7177,157.8102,3294.0
2019-04-18 14:15:00,170.6,170.7,170.59,170.68,5869.0,157.7917,157.8842,157.7825,157.8657,5869.0
2019-04-18 14:20:00,170.7,170.8,170.67,170.76,4200.0,157.8842,157.9767,157.8565,157.9397,4200.0
2019-04-18 14:25:00,170.76,170.76,170.69,170.74,2232.0,157.9397,157.9397,157.875,157.9212,2232.0
2019-04-18 14:30:00,170.74,170.82,170.71,170.72,4200.0,157.9212,157.9952,157.8935,157.9027,4200.0
2019-04-18 14:35:00,170.76,170.86,170.73,170.81,6933.0,157.9397,158.0322,157.9119,157.9859,6933.0
2019-04-18 14:40:00,170.84,170.99,170.84,170.96,2000.0,158.0137,158.1524,158.0137,158.1247,2000.0
2019-04-18 14:45:00,170.97,171.03,170.96,170.97,8271.0,158.1339,158.1894,158.1247,158.1339,8271.0
2019-04-18 14:50:00,170.96,170.98,170.91,170.97,2700.0,158.1247,158.1432,158.0784,158.1339,2700.0
2019-04-18 14:55:00,170.97,171.04,170.97,171.01,5418.0,158.1339,158.1987,158.1339,158.1709,5418.0
2019-04-18 15:00:00,171.0,171.04,170.99,171.02,6865.0,158.1617,158.1987,158.1524,158.1802,6865.0
2019-04-18 15:05:00,171.0,171.05,170.99,171.02,14720.0,158.1617,158.2079,158.1524,158.1802,14720.0
2019-04-18 15:10:00,171.03,171.13,171.02,171.13,7114.0,158.1894,158.2819,158.1802,158.2819,7114.0
2019-04-18 15:15:00,171.13,171.17,171.11,171.14,9103.0,158.2819,158.3189,158.2634,158.2912,9103.0
2019-04-18 15:20:00,171.14,171.21,171.13,171.2,11073.0,158.2912,158.3559,158.2819,158.3467,11073.0
2019-04-18 15:25:00,171.2,171.22,171.17,171.19,12009.0,158.3467,158.3652,158.3189,158.3374,12009.0
2019-04-18 15:30:00,171.16,171.19,170.59,170.64,17008.0,158.3097,158.3374,157.7825,157.8287,17008.0
2019-04-18 15:35:00,170.67,170.71,170.52,170.55,11921.0,157.8565,157.8935,157.7177,157.7455,11921.0
2019-04-18 15:40:00,170.53,170.6,170.44,170.5,12397.0,157.727,157.7917,157.6437,157.6992,12397.0
2019-04-18 15:45:00,170.49,170.54,170.46,170.52,18279.0,157.69,157.7362,157.6622,157.7177,18279.0
2019-04-18 15:50:00,170.52,170.59,170.43,170.48,44983.0,157.7177,157.7825,157.6345,157.6807,44983.0
2019-04-18 15:55:00,170.46,170.52,170.29,170.33,86474.0,157.6622,157.7177,157.505,157.542,86474.0
2019-04-22 09:30:00,170.02,170.2,169.02,169.06,39070.0,157.2553,157.4217,156.3303,156.3673,39070.0
2019-04-22 09:35:00,169.2,169.33,168.53,169.02,7859.0,156.4968,156.6171,155.8771,156.3303,7859.0
2019-04-22 09:40:00,168.85,168.87,168.26,168.68,13153.0,156.1731,156.1916,155.6274,156.0159,13153.0
2019-04-22 09:45:00,168.72,169.39,168.53,169.38,32432.0,156.0529,156.6726,155.8771,156.6633,32432.0
2019-04-22 09:50:00,169.56,170.0,169.52,169.86,6011.0,156.8298,157.2368,156.7928,157.1073,6011.0
2019-04-22 09:55:00,169.87,170.32,169.79,170.23,7185.0,157.1165,157.5327,157.0425,157.4495,7185.0
2019-04-22 10:00:00,170.31,170.61,170.31,170.32,8143.0,157.5235,157.801,157.5235,157.5327,8143.0
2019-04-22 10:05:00,170.34,170.61,170.25,170.31,4750.0,157.5512,157.801,157.468,157.5235,4750.0
2019-04-22 10:10:00,170.36,170.48,170.23,170.47,3936.0,157.5697,157.6807,157.4495,157.6715,3936.0
2019-04-22 10:15:00,170.42,170.62,170.42,170.6,3200.0,157.6252,157.8102,157.6252,157.7917,3200.0
2019-04-22 10:20:00,170.66,170.72,170.52,170.68,6700.0,157.8472,157.9027,157.7177,157.8657,6700.0
2019-04-22 10:25:00,170.6,170.71,170.58,170.71,2706.0,157.7917,157.8935,157.7732,157.8935,2706.0
2019-04-22 10:30:00,170.58,170.58,170.29,170.32,3386.0,157.7732,157.7732,157.505,157.5327,3386.0
2019-04-22 10:35:00,170.29,170.51,170.24,170.28,12558.0,157.505,157.7085,157.4587,157.4957,12558.0
2019-04-22 10:40:00,170.1,170.1,169.81,169.81,2257.0,157.3292,157.3292,157.061,157.061,2257.0
2019-04-22 10:45:00,169.78,169.92,169.72,169.85,5642.0,157.0333,157.1628,156.9778,157.098,5642.0
2019-04-22 10:50:00,169.9,169.94,169.71,169.78,2400.0,157.1443,157.1813,156.9685,157.0333,2400.0
2019-04-22 10:55:00,169.77,169.84,169.73,169.76,1400.0,157.024,157.0888,156.987,157.0148,1400.0
2019-04-22 11:00:00,169.84,169.88,169.49,169.49,2797.0,157.0888,157.1258,156.765,156.765,2797.0
2019-04-22 11:05:00,169.49,169.57,169.31,169.56,2330.0,156.765,156.839,156.5986,156.8298,2330.0
2019-04-22 11:10:00,169.62,169.65,169.49,169.59,3432.0,156.8853,156.913,156.765,156.8575,3432.0
2019-04-22 11:15:00,169.53,169.65,169.52,169.63,5441.0,156.802,156.913,156.7928,156.8945,5441.0
2019-04-22 11:20:00,169.6,169.6,169.48,169.52,900.0,156.8668,156.8668,156.7558,156.7928,900.0
2019-04-22 11:25:00,169.45,169.45,169.18,169.37,2781.0,156.728,156.728,156.4783,156.6541,2781.0
2019-04-22 11:30:00,169.36,169.6,169.32,169.5,5614.0,156.6448,156.8668,156.6078,156.7743,5614.0
2019-04-22 11:35:00,169.51,169.58,169.5,169.54,3648.0,156.7835,156.8483,156.7743,156.8113,3648.0
2019-04-22 11:40:00,169.54,169.57,169.5,169.54,2976.0,156.8113,156.839,156.7743,156.8113,2976.0
2019-04-22 11:45:00,169.52,169.69,169.5,169.68,4530.0,156.7928,156.95,156.7743,156.9408,4530.0
2019-04-22 11:50:00,169.67,169.74,169.59,169.65,3946.0,156.9315,156.9963,156.8575,156.913,3946.0
2019-04-22 11:55:00,169.66,169.66,169.57,169.6,4399.0,156.9223,156.9223,156.839,156.8668,4399.0
2019-04-22 12:00:00,169.6,169.68,169.56,169.61,4154.0,156.8668,156.9408,156.8298,156.876,4154.0
2019-04-22 12:05:00,169.63,169.68,169.55,169.6,23276.0,156.8945,156.9408,156.8205,156.8668,23276.0
2019-04-22 12:10:00,169.52,169.52,169.24,169.24,1100.0,156.7928,156.7928,156.5338,156.5338,1100.0
2019-04-22 12:15:00,169.18,169.37,169.18,169.36,4046.0,156.4783,156.6541,156.4783,156.6448,4046.0
2019-04-22 12:20:00,169.33,169.43,169.33,169.41,7100.0,156.6171,156.7096,156.6171,156.6911,7100.0
2019-04-22 12:25:00,169.45,169.47,169.39,169.45,3469.0,156.728,156.7465,156.6726,156.728,3469.0
2019-04-22 12:30:00,169.46,169.54,169.44,169.52,4776.0,156.7373,156.8113,156.7188,156.7928,4776.0
2019-04-22 12:35:00,169.5,169.51,169.46,169.46,4163.0,156.7743,156.7835,156.7373,156.7373,4163.0
2019-04-22 12:40:00,169.47,169.47,169.4,169.4,1310.0,156.7465,156.7465,156.6818,156.6818,1310.0
2019-04-22 12:45:00,169.41,169.57,169.38,169.57,4971.0,156.6911,156.839,156.6633,156.839,4971.0
2019-04-22 12:50:00,169.59,169.65,169.5,169.61,4725.0,156.8575,156.913,156.7743,156.876,4725.0
2019-04-22 12:55:00,169.65,169.67,169.57,169.58,1600.0,156.913,156.9315,156.839,156.8483,1600.0
2019-04-22 13:00:00,169.57,169.63,169.49,169.5,2100.0,156.839,156.8945,156.765,156.7743,2100.0
2019-04-22 13:05:00,169.53,169.59,169.53,169.56,2452.0,156.802,156.8575,156.802,156.8298,2452.0
2019-04-22 13:10:00,169.53,169.6,169.5,169.5,2968.0,156.802,156.8668,156.7743,156.7743,2968.0
2019-04-22 13:15:00,169.49,169.73,169.49,169.72,7122.0,156.765,156.987,156.765,156.9778,7122.0
2019-04-22 13:20:00,169.72,169.85,169.71,169.75,3687.0,156.9778,157.098,156.9685,157.0055,3687.0
2019-04-22 13:25:00,169.75,169.76,169.61,169.63,2340.0,157.0055,157.0148,156.876,156.8945,2340.0
2019-04-22 13:30:00,169.59,169.65,169.59,169.62,1800.0,156.8575,156.913,156.8575,156.8853,1800.0
2019-04-22 13:35:00,169.64,169.64,169.6,169.64,3427.0,156.9038,156.9038,156.8668,156.9038,3427.0
2019-04-22 13:40:00,169.65,169.67,169.59,169.59,2800.0,156.913,156.9315,156.8575,156.8575,2800.0
2019-04-22 13:45:00,169.59,169.62,169.55,169.57,2905.0,156.8575,156.8853,156.8205,156.839,2905.0
2019-04-22 13:50:00,169.62,169.67,169.52,169.55,4600.0,156.8853,156.9315,156.7928,156.8205,4600.0
2019-04-22 13:55:00,169.55,169.62,169.49,169.6,1863.0,156.8205,156.8853,156.765,156.8668,1863.0
2019-04-22 14:00:00,169.58,169.59,169.55,169.56,1700.0,156.8483,156.8575,156.8205,156.8298,1700.0
2019-04-22 14:05:00,169.59,169.63,169.52,169.53,1400.0,156.8575,156.8945,156.7928,156.802,1400.0
2019-04-22 14:10:00,169.54,169.65,169.53,169.62,2706.0,156.8113,156.913,156.802,156.8853,2706.0
2019-04-22 14:15:00,169.61,169.65,169.58,169.58,2100.0,156.876,156.913,156.8483,156.8483,2100.0
2019-04-22 14:20:00,169.58,169.81,169.58,169.8,2165.0,156.8483,157.061,156.8483,157.0518,2165.0
2019-04-22 14:25:00,169.78,169.81,169.72,169.73,6362.0,157.0333,157.061,156.9778,156.987,6362.0
2019-04-22 14:30:00,169.78,169.78,169.65,169.67,1971.0,157.0333,157.0333,156.913,156.9315,1971.0
2019-04-22 14:35:00,169.63,169.64,169.55,169.56,3619.0,156.8945,156.9038,156.8205,156.8298,3619.0
2019-04-22 14:40:00,169.58,169.69,169.58,169.68,6904.0,156.8483,156.95,156.8483,156.9408,6904.0
2019-04-22 14:45:00,169.7,169.83,169.68,169.83,2790.0,156.9593,157.0795,156.9408,157.0795,2790.0
2019-04-22 14:50:00,169.8,169.8,169.7,169.7,3718.0,157.0518,157.0518,156.9593,156.9593,3718.0
2019-04-22 14:55:00,169.7,169.78,169.68,169.71,4422.0,156.9593,157.0333,156.9408,156.9685,4422.0
2019-04-22 15:00:00,169.72,169.74,169.64,169.65,6017.0,156.9778,156.9963,156.9038,156.913,6017.0
2019-04-22 15:05:00,169.66,169.67,169.61,169.65,7835.0,156.9223,156.9315,156.876,156.913,7835.0
2019-04-22 15:10:00,169.65,169.76,169.65,169.72,3013.0,156.913,157.0148,156.913,156.9778,3013.0
2019-04-22 15:15:00,169.72,169.82,169.72,169.8,4805.0,156.9778,157.0703,156.9778,157.0518,4805.0
2019-04-22 15:20:00,169.8,169.83,169.74,169.75,2500.0,157.0518,157.0795,156.9963,157.0055,2500.0
2019-04-22 15:25:00,169.75,169.76,169.71,169.71,7300.0,157.0055,157.0148,156.9685,156.9685,7300.0
2019-04-22 15:30:00,169.72,169.78,169.64,169.7,8577.0,156.9778,157.0333,156.9038,156.9593,8577.0
2019-04-22 15:35:00,169.71,169.76,169.71,169.75,7393.0,156.9685,157.0148,156.9685,157.0055,7393.0
2019-04-22 15:40:00,169.76,169.91,169.76,169.84,12621.0,157.0148,157.1535,157.0148,157.0888,12621.0
2019-04-22 15:45:00,169.86,169.93,169.85,169.88,13017.0,157.1073,157.172,157.098,157.1258,13017.0
2019-04-22 15:50:00,169.88,169.96,169.85,169.85,17376.0,157.1258,157.1998,157.098,157.098,17376.0
2019-04-22 15:55:00,169.87,169.94,169.79,169.9,40746.0,157.1165,157.1813,157.0425,157.1443,40746.0
2019-04-23 09:30:00,169.77,170.15,169.64,169.81,20163.0,157.024,157.3755,156.9038,157.061,20163.0
2019-04-23 09:35:00,169.79,170.42,169.63,169.87,17101.0,157.0425,157.6252,156.8945,157.1165,17101.0
2019-04-23 09:40:00,169.89,170.36,169.81,170.36,24052.0,157.135,157.5697,157.061,157.5697,24052.0
2019-04-23 09:45:00,170.49,170.78,170.29,170.37,5568.0,157.69,157.9582,157.505,157.579,5568.0
2019-04-23 09:50:00,170.33,170.53,170.01,170.43,6823.0,157.542,157.727,157.246,157.6345,6823.0
2019-04-23 09:55:00,170.47,170.48,170.32,170.43,2885.0,157.6715,157.6807,157.5327,157.6345,2885.0
2019-04-23 10:00:00,170.47,170.69,170.39,170.61,2984.0,157.6715,157.875,157.5975,157.801,2984.0
2019-04-23 10:05:00,170.68,170.95,170.68,170.95,3300.0,157.8657,158.1154,157.8657,158.1154,3300.0
2019-04-23 10:10:00,170.8,170.86,170.38,170.4,7181.0,157.9767,158.0322,157.5882,157.6067,7181.0
2019-04-23 10:15:00,170.35,170.38,170.14,170.16,3461.0,157.5605,157.5882,157.3662,157.3847,3461.0
2019-04-23 10:20:00,170.21,170.83,170.21,170.83,2906.0,157.431,158.0044,157.431,158.0044,2906.0
2019-04-23 10:25:00,170.73,171.0,170.67,170.89,8066.0,157.9119,158.1617,157.8565,158.0599,8066.0
2019-04-23 10:30:00,170.96,171.3,170.89,170.9,9707.0,158.1247,158.4392,158.0599,158.0692,9707.0
2019-04-23 10:35:00,171.02,171.02,170.82,170.83,4229.0,158.1802,158.1802,157.9952,158.0044,4229.0
2019-04-23 10:40:00,170.81,170.87,170.42,170.51,6398.0,157.9859,158.0414,157.6252,157.7085,6398.0
2019-04-23 10:45:00,170.48,170.83,170.38,170.79,7767.0,157.6807,158.0044,157.5882,157.9674,7767.0
2019-04-23 10:50:00,170.81,170.81,170.6,170.81,6130.0,157.9859,157.9859,157.7917,157.9859,6130.0
2019-04-23 10:55:00,170.8,170.94,170.72,170.94,4996.0,157.9767,158.1062,157.9027,158.1062,4996.0
2019-04-23 11:00:00,170.89,170.99,170.77,170.77,4327.0,158.0599,158.1524,157.9489,157.9489,4327.0
2019-04-23 11:05:00,170.83,170.84,170.56,170.66,5000.0,158.0044,158.0137,157.7547,157.8472,5000.0
2019-04-23 11:10:00,170.59,170.95,170.59,170.95,5425.0,157.7825,158.1154,157.7825,158.1154,5425.0
2019-04-23 11:15:00,170.9,170.99,170.85,170.96,3932.0,158.0692,158.1524,158.0229,158.1247,3932.0
2019-04-23 11:20:00,170.91,170.97,170.71,170.96,5317.0,158.0784,158.1339,157.8935,158.1247,5317.0
2019-04-23 11:25:00,170.91,171.13,170.82,171.13,103451.0,158.0784,158.2819,157.9952,158.2819,103451.0
2019-04-23 11:30:00,171.08,171.26,171.08,171.23,5359.0,158.2357,158.4022,158.2357,158.3744,5359.0
2019-04-23 11:35:00,171.24,171.45,171.15,171.2,7618.0,158.3837,158.5779,158.3004,158.3467,7618.0
2019-04-23 11:40:00,171.15,171.17,171.04,171.08,6788.0,158.3004,158.3189,158.1987,158.2357,6788.0
2019-04-23 11:45:00,171.08,171.4,171.05,171.4,4885.0,158.2357,158.5316,158.2079,158.5316,4885.0
2019-04-23 11:50:00,171.32,171.48,171.32,171.4,6376.0,158.4577,158.6056,158.4577,158.5316,6376.0
2019-04-23 11:55:00,171.36,171.58,171.31,171.53,7243.0,158.4947,158.6981,158.4484,158.6519,7243.0
2019-04-23 12:00:00,171.56,171.69,171.55,171.55,5898.0,158.6796,158.7999,158.6704,158.6704,5898.0
2019-04-23 12:05:00,171.59,171.77,171.56,171.69,4975.0,158.7074,158.8739,158.6796,158.7999,4975.0
2019-04-23 12:10:00,171.72,171.72,171.61,171.63,5101.0,158.8276,158.8276,158.7259,158.7444,5101.0
2019-04-23 12:15:00,171.64,171.81,171.62,171.8,4315.0,158.7536,158.9109,158.7351,158.9016,4315.0
2019-04-23 12:20:00,171.76,171.77,171.54,171.61,4437.0,158.8646,158.8739,158.6611,158.7259,4437.0
2019-04-23 12:25:00,171.61,171.62,171.39,171.46,4354.0,158.7259,158.7351,158.5224,158.5871,4354.0
2019-04-23 12:30:00,171.46,171.49,171.3,171.32,2993.0,158.5871,158.6149,158.4392,158.4577,2993.0
2019-04-23 12:35:00,171.37,171.58,171.25,171.27,4611.0,158.5039,158.6981,158.3929,158.4114,4611.0
2019-04-23 12:40:00,171.25,171.25,171.08,171.21,2159.0,158.3929,158.3929,158.2357,158.3559,2159.0
2019-04-23 12:45:00,171.2,171.32,171.1,171.28,2927.0,158.3467,158.4577,158.2542,158.4207,2927.0
2019-04-23 12:50:00,171.21,171.24,171.01,171.1,3515.0,158.3559,158.3837,158.1709,158.2542,3515.0
2019-04-23 12:55:00,171.05,171.1,170.9,171.02,3000.0,158.2079,158.2542,158.0692,158.1802,3000.0
2019-04-23 13:00:00,171.04,171.08,170.94,170.96,4901.0,158.1987,158.2357,158.1062,158.1247,4901.0
2019-04-23 13:05:00,170.96,171.16,170.89,170.97,10979.0,158.1247,158.3097,158.0599,158.1339,10979.0
2019-04-23 13:10:00,171.03,171.06,170.99,171.04,2400.0,158.1894,158.2172,158.1524,158.1987,2400.0
2019-04-23 13:15:00,171.04,171.04,170.75,170.78,5032.0,158.1987,158.1987,157.9304,157.9582,5032.0
2019-04-23 13:20:00,170.77,170.89,170.77,170.84,3109.0,157.9489,158.0599,157.9489,158.0137,3109.0
2019-04-23 13:25:00,170.88,170.89,170.69,170.8,3378.0,158.0507,158.0599,157.875,157.9767,3378.0
2019-04-23 13:30:00,170.8,170.86,170.59,170.59,5152.0,157.9767,158.0322,157.7825,157.7825,5152.0
2019-04-23 13:35:00,170.57,170.77,170.57,170.71,7372.0,157.764,157.9489,157.764,157.8935,7372.0
2019-04-23 13:40:00,170.75,170.82,170.66,170.68,3291.0,157.9304,157.9952,157.8472,157.8657,3291.0
2019-04-23 13:45:00,170.68,170.7,170.53,170.59,3754.0,157.8657,157.8842,157.727,157.7825,3754.0
2019-04-23 13:50:00,170.54,170.68,170.52,170.66,2103.0,157.7362,157.8657,157.7177,157.8472,2103.0
2019-04-23 13:55:00,170.68,170.72,170.63,170.7,3171.0,157.8657,157.9027,157.8195,157.8842,3171.0
2019-04-23 14:00:00,170.7,170.74,170.62,170.74,4480.0,157.8842,157.9212,157.8102,157.9212,4480.0
2019-04-23 14:05:00,170.75,170.79,170.64,170.71,3450.0,157.9304,157.9674,157.8287,157.8935,3450.0
2019-04-23 14:10:00,170.71,170.75,170.68,170.72,4141.0,157.8935,157.9304,157.8657,157.9027,4141.0
2019-04-23 14:15:00,170.72,170.79,170.66,170.79,3445.0,157.9027,157.9674,157.8472,157.9674,3445.0
2019-04-23 14:20:00,170.81,170.83,170.76,170.83,3794.0,157.9859,158.0044,157.9397,158.0044,3794.0
2019-04-23 14:25:00,170.84,170.91,170.82,170.88,4318.0,158.0137,158.0784,157.9952,158.0507,4318.0
2019-04-23 14:30:00,170.92,170.92,170.86,170.9,2699.0,158.0877,158.0877,158.0322,158.0692,2699.0
2019-04-23 14:35:00,170.91,171.08,170.87,171.02,2910.0,158.0784,158.2357,158.0414,158.1802,2910.0
2019-04-23 14:40:00,171.04,171.13,171.01,171.1,4694.0,158.1987,158.2819,158.1709,158.2542,4694.0
2019-04-23 14:45:00,171.1,171.13,170.88,170.88,6341.0,158.2542,158.2819,158.0507,158.0507,6341.0
2019-04-23 14:50:00,170.87,171.1,170.83,171.1,3656.0,158.0414,158.2542,158.0044,158.2542,3656.0
2019-04-23 14:55:00,171.16,171.37,171.11,171.24,12601.0,158.3097,158.5039,158.2634,158.3837,12601.0
2019-04-23 15:00:00,171.21,171.24,171.09,171.11,14604.0,158.3559,158.3837,158.2449,158.2634,14604.0
2019-04-23 15:05:00,171.18,171.18,171.04,171.15,5140.0,158.3282,158.3282,158.1987,158.3004,5140.0
2019-04-23 15:10:00,171.13,171.22,171.13,171.18,4685.0,158.2819,158.3652,158.2819,158.3282,4685.0
2019-04-23 15:15:00,171.2,171.2,171.02,171.17,5369.0,158.3467,158.3467,158.1802,158.3189,5369.0
2019-04-23 15:20:00,171.15,171.18,170.95,170.95,6314.0,158.3004,158.3282,158.1154,158.1154,6314.0
2019-04-23 15:25:00,170.97,171.0,170.89,171.0,4921.0,158.1339,158.1617,158.0599,158.1617,4921.0
2019-04-23 15:30:00,171.03,171.19,171.03,171.19,8933.0,158.1894,158.3374,158.1894,158.3374,8933.0
2019-04-23 15:35:00,171.17,171.25,171.13,171.23,6335.0,158.3189,158.3929,158.2819,158.3744,6335.0
2019-04-23 15:40:00,171.22,171.23,171.12,171.14,8280.0,158.3652,158.3744,158.2727,158.2912,8280.0
2019-04-23 15:45:00,171.14,171.14,170.94,171.05,10774.0,158.2912,158.2912,158.1062,158.2079,10774.0
2019-04-23 15:50:00,171.04,171.3,171.04,171.27,19850.0,158.1987,158.4392,158.1987,158.4114,19850.0
2019-04-23 15:55:00,171.32,171.41,170.97,171.11,66214.0,158.4577,158.5409,158.1339,158.2634,66214.0
2019-04-24 09:30:00,170.84,171.06,169.55,170.43,14710.0,158.0137,158.2172,156.8205,157.6345,14710.0
2019-04-24 09:35:00,170.47,170.99,170.27,170.68,3930.0,157.6715,158.1524,157.4865,157.8657,3930.0
2019-04-24 09:40:00,170.76,170.76,170.44,170.73,2096.0,157.9397,157.9397,157.6437,157.9119,2096.0
2019-04-24 09:45:00,170.84,170.85,170.56,170.65,9097.0,158.0137,158.0229,157.7547,157.838,9097.0
2019-04-24 09:50:00,170.57,170.57,170.46,170.46,895.0,157.764,157.764,157.6622,157.6622,895.0
2019-04-24 09:55:00,170.56,170.61,170.5,170.61,815.0,157.7547,157.801,157.6992,157.801,815.0
2019-04-24 10:00:00,170.47,170.86,170.4,170.79,4775.0,157.6715,158.0322,157.6067,157.9674,4775.0
2019-04-24 10:05:00,170.74,170.95,170.74,170.78,11173.0,157.9212,158.1154,157.9212,157.9582,11173.0
2019-04-24 10:10:00,170.79,170.85,170.66,170.66,2740.0,157.9674,158.0229,157.8472,157.8472,2740.0
2019-04-24 10:15:00,170.68,170.83,170.68,170.83,2398.0,157.8657,158.0044,157.8657,158.0044,2398.0
2019-04-24 10:20:00,170.72,171.14,170.72,171.14,5546.0,157.9027,158.2912,157.9027,158.2912,5546.0
2019-04-24 10:25:00,171.2,171.3,171.09,171.22,2700.0,158.3467,158.4392,158.2449,158.3652,2700.0
2019-04-24 10:30:00,171.37,171.37,171.26,171.26,2788.0,158.5039,158.5039,158.4022,158.4022,2788.0
2019-04-24 10:35:00,171.25,171.44,171.25,171.38,6356.0,158.3929,158.5686,158.3929,158.5131,6356.0
2019-04-24 10:40:00,171.37,171.53,171.32,171.41,2310.0,158.5039,158.6519,158.4577,158.5409,2310.0
2019-04-24 10:45:00,171.38,171.38,171.21,171.25,4296.0,158.5131,158.5131,158.3559,158.3929,4296.0
2019-04-24 10:50:00,171.29,171.35,171.24,171.28,3691.0,158.4299,158.4854,158.3837,158.4207,3691.0
2019-04-24 10:55:00,171.32,171.42,171.15,171.31,21998.0,158.4577,158.5501,158.3004,158.4484,21998.0
2019-04-24 11:00:00,171.27,171.33,171.18,171.33,4855.0,158.4114,158.4669,158.3282,158.4669,4855.0
2019-04-24 11:05:00,171.28,171.28,170.96,170.96,3389.0,158.4207,158.4207,158.1247,158.1247,3389.0
2019-04-24 11:10:00,170.92,171.0,170.86,170.86,3988.0,158.0877,158.1617,158.0322,158.0322,3988.0
2019-04-24 11:15:00,170.86,171.05,170.84,171.03,4393.0,158.0322,158.2079,158.0137,158.1894,4393.0
2019-04-24 11:20:00,171.03,171.21,171.02,171.2,6002.0,158.1894,158.3559,158.1802,158.3467,6002.0
2019-04-24 11:25:00,171.14,171.18,171.08,171.1,3032.0,158.2912,158.3282,158.2357,158.2542,3032.0
2019-04-24 11:30:00,171.08,171.18,170.95,171.17,3709.0,158.2357,158.3282,158.1154,158.3189,3709.0
2019-04-24 11:35:00,171.15,171.15,171.1,171.14,1322.0,158.3004,158.3004,158.2542,158.2912,1322.0
2019-04-24 11:40:00,171.15,171.15,171.04,171.05,923.0,158.3004,158.3004,158.1987,158.2079,923.0
2019-04-24 11:45:00,171.06,171.06,170.99,171.0,1000.0,158.2172,158.2172,158.1524,158.1617,1000.0
2019-04-24 11:50:00,170.93,170.99,170.85,170.99,2700.0,158.0969,158.1524,158.0229,158.1524,2700.0
2019-04-24 11:55:00,170.95,170.97,170.89,170.92,2103.0,158.1154,158.1339,158.0599,158.0877,2103.0
2019-04-24 12:00:00,170.95,171.02,170.9,170.9,2438.0,158.1154,158.1802,158.0692,158.0692,2438.0
2019-04-24 12:05:00,170.91,171.04,170.85,171.0,4425.0,158.0784,158.1987,158.0229,158.1617,4425.0
2019-04-24 12:10:00,171.0,171.06,170.93,171.05,9021.0,158.1617,158.2172,158.0969,158.2079,9021.0
2019-04-24 12:15:00,171.04,171.18,170.96,171.17,4200.0,158.1987,158.3282,158.1247,158.3189,4200.0
2019-04-24 12:20:00,171.17,171.17,170.98,170.99,2040.0,158.3189,158.3189,158.1432,158.1524,2040.0
2019-04-24 12:25:00,170.99,171.09,170.99,171.06,4227.0,158.1524,158.2449,158.1524,158.2172,4227.0
2019-04-24 12:30:00,171.1,171.2,171.08,171.2,4575.0,158.2542,158.3467,158.2357,158.3467,4575.0
2019-04-24 12:35:00,171.19,171.22,171.16,171.16,600.0,158.3374,158.3652,158.3097,158.3097,600.0
2019-04-24 12:40:00,171.14,171.17,171.09,171.09,1139.0,158.2912,158.3189,158.2449,158.2449,1139.0
2019-04-24 12:45:00,171.04,171.07,171.02,171.05,651.0,158.1987,158.2264,158.1802,158.2079,651.0
2019-04-24 12:50:00,171.04,171.05,170.95,170.95,827.0,158.1987,158.2079,158.1154,158.1154,827.0
2019-04-24 12:55:00,170.97,171.02,170.9,170.9,5966.0,158.1339,158.1802,158.0692,158.0692,5966.0
2019-04-24 13:00:00,170.82,170.87,170.78,170.87,1710.0,157.9952,158.0414,157.9582,158.0414,1710.0
2019-04-24 13:05:00,170.88,170.88,170.79,170.81,800.0,158.0507,158.0507,157.9674,157.9859,800.0
2019-04-24 13:10:00,170.78,170.78,170.69,170.71,1459.0,157.9582,157.9582,157.875,157.8935,1459.0
2019-04-24 13:15:00,170.74,170.83,170.74,170.82,1801.0,157.9212,158.0044,157.9212,157.9952,1801.0
2019-04-24 13:20:00,170.85,170.88,170.83,170.87,1000.0,158.0229,158.0507,158.0044,158.0414,1000.0
2019-04-24 13:25:00,170.93,170.93,170.86,170.86,300.0,158.0969,158.0969,158.0322,158.0322,300.0
2019-04-24 13:30:00,170.86,170.92,170.82,170.92,701.0,158.0322,158.0877,157.9952,158.0877,701.0
2019-04-24 13:35:00,170.88,170.88,170.8,170.81,2000.0,158.0507,158.0507,157.9767,157.9859,2000.0
2019-04-24 13:40:00,170.8,170.83,170.69,170.77,3144.0,157.9767,158.0044,157.875,157.9489,3144.0
2019-04-24 13:45:00,170.81,170.87,170.81,170.87,2167.0,157.9859,158.0414,157.9859,158.0414,2167.0
2019-04-24 13:50:00,170.92,171.0,170.9,171.0,2144.0,158.0877,158.1617,158.0692,158.1617,2144.0
2019-04-24 13:55:00,170.99,171.01,170.89,170.9,3392.0,158.1524,158.1709,158.0599,158.0692,3392.0
2019-04-24 14:00:00,170.86,170.88,170.83,170.85,1664.0,158.0322,158.0507,158.0044,158.0229,1664.0
2019-04-24 14:05:00,170.84,170.85,170.76,170.76,300.0,158.0137,158.0229,157.9397,157.9397,300.0
2019-04-24 14:10:00,170.77,170.87,170.77,170.77,3059.0,157.9489,158.0414,157.9489,157.9489,3059.0
2019-04-24 14:15:00,170.71,170.74,170.69,170.73,1736.0,157.8935,157.9212,157.875,157.9119,1736.0
2019-04-24 14:20:00,170.73,170.93,170.73,170.91,2426.0,157.9119,158.0969,157.9119,158.0784,2426.0
2019-04-24 14:25:00,170.97,170.98,170.88,170.88,3630.0,158.1339,158.1432,158.0507,158.0507,3630.0
2019-04-24 14:30:00,170.88,170.88,170.81,170.81,2237.0,158.0507,158.0507,157.9859,157.9859,2237.0
2019-04-24 14:35:00,170.87,170.87,170.8,170.81,5220.0,158.0414,158.0414,157.9767,157.9859,5220.0
2019-04-24 14:40:00,170.81,170.97,170.81,170.93,3861.0,157.9859,158.1339,157.9859,158.0969,3861.0
2019-04-24 14:45:00,170.95,171.02,170.95,171.0,1100.0,158.1154,158.1802,158.1154,158.1617,1100.0
2019-04-24 14:50:00,171.03,171.17,171.02,171.09,3459.0,158.1894,158.3189,158.1802,158.2449,3459.0
2019-04-24 14:55:00,171.12,171.13,171.08,171.08,2782.0,158.2727,158.2819,158.2357,158.2357,2782.0
2019-04-24 15:00:00,171.05,171.06,170.98,170.99,2400.0,158.2079,158.2172,158.1432,158.1524,2400.0
2019-04-24 15:05:00,171.0,171.07,170.97,170.99,5038.0,158.1617,158.2264,158.1339,158.1524,5038.0
2019-04-24 15:10:00,170.99,171.0,170.88,170.88,1310.0,158.1524,158.1617,158.0507,158.0507,1310.0
2019-04-24 15:15:00,170.88,170.97,170.81,170.9,3976.0,158.0507,158.1339,157.9859,158.0692,3976.0
2019-04-24 15:20:00,170.9,170.92,170.83,170.91,2523.0,158.0692,158.0877,158.0044,158.0784,2523.0
2019-04-24 15:25:00,170.92,170.93,170.87,170.9,3176.0,158.0877,158.0969,158.0414,158.0692,3176.0
2019-04-24 15:30:00,170.9,170.91,170.79,170.81,7882.0,158.0692,158.0784,157.9674,157.9859,7882.0
2019-04-24 15:35:00,170.8,170.8,170.66,170.69,7040.0,157.9767,157.9767,157.8472,157.875,7040.0
2019-04-24 15:40:00,170.69,170.78,170.64,170.77,6192.0,157.875,157.9582,157.8287,157.9489,6192.0
2019-04-24 15:45:00,170.75,170.84,170.72,170.8,10496.0,157.9304,158.0137,157.9027,157.9767,10496.0
2019-04-24 15:50:00,170.78,170.79,170.59,170.68,10773.0,157.9582,157.9674,157.7825,157.8657,10773.0
2019-04-24 15:55:00,170.65,170.66,170.37,170.43,25147.0,157.838,157.8472,157.579,157.6345,25147.0
2019-04-25 09:30:00,170.71,170.78,169.95,170.52,23131.0,157.8935,157.9582,157.1905,157.7177,23131.0
2019-04-25 09:35:00,170.53,170.54,169.99,170.03,6600.0,157.727,157.7362,157.2275,157.2645,6600.0
2019-04-25 09:40:00,170.04,170.1,169.84,169.86,7424.0,157.2738,157.3292,157.0888,157.1073,7424.0
2019-04-25 09:45:00,169.96,170.21,169.9,170.05,34332.0,157.1998,157.431,157.1443,157.283,34332.0
2019-04-25 09:50:00,170.09,170.09,169.55,169.99,4426.0,157.32,157.32,156.8205,157.2275,4426.0
2019-04-25 09:55:00,170.0,170.05,169.68,169.87,7517.0,157.2368,157.283,156.9408,157.1165,7517.0
2019-04-25 10:00:00,169.79,170.03,169.78,169.85,3653.0,157.0425,157.2645,157.0333,157.098,3653.0
2019-04-25 10:05:00,169.93,170.05,169.75,170.05,8756.0,157.172,157.283,157.0055,157.283,8756.0
2019-04-25 10:10:00,170.08,170.08,169.61,169.61,6580.0,157.3107,157.3107,156.876,156.876,6580.0
2019-04-25 10:15:00,169.69,169.84,169.56,169.77,3622.0,156.95,157.0888,156.8298,157.024,3622.0
2019-04-25 10:20:00,169.78,169.82,169.44,169.56,6482.0,157.0333,157.0703,156.7188,156.8298,6482.0
2019-04-25 10:25:00,169.52,169.72,169.52,169.61,5847.0,156.7928,156.9778,156.7928,156.876,5847.0
2019-04-25 10:30:00,169.73,169.79,169.48,169.55,5632.0,156.987,157.0425,156.7558,156.8205,5632.0
2019-04-25 10:35:00,169.51,169.74,169.51,169.53,3882.0,156.7835,156.9963,156.7835,156.802,3882.0
2019-04-25 10:40:00,169.6,169.68,169.51,169.6,1620.0,156.8668,156.9408,156.7835,156.8668,1620.0
2019-04-25 10:45:00,169.54,169.61,169.52,169.6,2113.0,156.8113,156.876,156.7928,156.8668,2113.0
2019-04-25 10:50:00,169.59,169.59,169.43,169.43,2000.0,156.8575,156.8575,156.7096,156.7096,2000.0
2019-04-25 10:55:00,169.38,169.52,169.38,169.47,2770.0,156.6633,156.7928,156.6633,156.7465,2770.0
2019-04-25 11:00:00,169.47,169.73,169.47,169.64,5552.0,156.7465,156.987,156.7465,156.9038,5552.0
2019-04-25 11:05:00,169.64,169.64,169.46,169.47,4905.0,156.9038,156.9038,156.7373,156.7465,4905.0
2019-04-25 11:10:00,169.49,169.61,169.44,169.61,4861.0,156.765,156.876,156.7188,156.876,4861.0
2019-04-25 11:15:00,169.59,169.65,169.51,169.57,3616.0,156.8575,156.913,156.7835,156.839,3616.0
2019-04-25 11:20:00,169.58,169.95,169.57,169.92,2651.0,156.8483,157.1905,156.839,157.1628,2651.0
2019-04-25 11:25:00,169.99,170.22,169.98,170.19,3228.0,157.2275,157.4402,157.2183,157.4125,3228.0
2019-04-25 11:30:00,170.22,170.43,170.18,170.42,3224.0,157.4402,157.6345,157.4032,157.6252,3224.0
2019-04-25 11:35:00,170.44,170.52,170.37,170.42,3495.0,157.6437,157.7177,157.579,157.6252,3495.0
2019-04-25 11:40:00,170.47,170.62,170.44,170.58,2400.0,157.6715,157.8102,157.6437,157.7732,2400.0
2019-04-25 11:45:00,170.61,170.64,170.5,170.56,5868.0,157.801,157.8287,157.6992,157.7547,5868.0
2019-04-25 11:50:00,170.59,170.69,170.59,170.65,1500.0,157.7825,157.875,157.7825,157.838,1500.0
2019-04-25 11:55:00,170.67,170.7,170.51,170.61,2318.0,157.8565,157.8842,157.7085,157.801,2318.0
2019-04-25 12:00:00,170.62,170.71,170.61,170.62,3141.0,157.8102,157.8935,157.801,157.8102,3141.0
2019-04-25 12:05:00,170.61,170.65,170.58,170.61,2015.0,157.801,157.838,157.7732,157.801,2015.0
2019-04-25 12:10:00,170.62,170.71,170.58,170.61,2464.0,157.8102,157.8935,157.7732,157.801,2464.0
2019-04-25 12:15:00,170.67,170.67,170.63,170.63,730.0,157.8565,157.8565,157.8195,157.8195,730.0
2019-04-25 12:20:00,170.64,170.67,170.48,170.65,9349.0,157.8287,157.8565,157.6807,157.838,9349.0
2019-04-25 12:25:00,170.67,170.72,170.66,170.67,2266.0,157.8565,157.9027,157.8472,157.8565,2266.0
2019-04-25 12:30:00,170.62,170.64,170.54,170.61,2715.0,157.8102,157.8287,157.7362,157.801,2715.0
2019-04-25 12:35:00,170.61,170.62,170.58,170.61,2200.0,157.801,157.8102,157.7732,157.801,2200.0
2019-04-25 12:40:00,170.64,170.64,170.55,170.6,2800.0,157.8287,157.8287,157.7455,157.7917,2800.0
2019-04-25 12:45:00,170.64,170.64,170.6,170.6,3025.0,157.8287,157.8287,157.7917,157.7917,3025.0
2019-04-25 12:50:00,170.55,170.62,170.55,170.59,958.0,157.7455,157.8102,157.7455,157.7825,958.0
2019-04-25 12:55:00,170.61,170.8,170.58,170.74,2117.0,157.801,157.9767,157.7732,157.9212,2117.0
2019-04-25 13:00:00,170.78,170.81,170.74,170.77,2142.0,157.9582,157.9859,157.9212,157.9489,2142.0
2019-04-25 13:05:00,170.79,170.87,170.78,170.87,2534.0,157.9674,158.0414,157.9582,158.0414,2534.0
2019-04-25 13:10:00,170.89,170.93,170.88,170.88,3624.0,158.0599,158.0969,158.0507,158.0507,3624.0
2019-04-25 13:15:00,170.87,170.87,170.69,170.69,2726.0,158.0414,158.0414,157.875,157.875,2726.0
2019-04-25 13:20:00,170.67,170.75,170.63,170.73,2430.0,157.8565,157.9304,157.8195,157.9119,2430.0
2019-04-25 13:25:00,170.71,170.74,170.64,170.64,1005.0,157.8935,157.9212,157.8287,157.8287,1005.0
2019-04-25 13:30:00,170.64,170.7,170.62,170.7,800.0,157.8287,157.8842,157.8102,157.8842,800.0
2019-04-25 13:35:00,170.67,170.67,170.61,170.64,976.0,157.8565,157.8565,157.801,157.8287,976.0
2019-04-25 13:40:00,170.64,170.69,170.64,170.64,889.0,157.8287,157.875,157.8287,157.8287,889.0
2019-04-25 13:45:00,170.67,170.69,170.62,170.65,1694.0,157.8565,157.875,157.8102,157.838,1694.0
2019-04-25 13:50:00,170.64,170.64,170.57,170.57,1929.0,157.8287,157.8287,157.764,157.764,1929.0
2019-04-25 13:55:00,170.53,170.6,170.53,170.57,2547.0,157.727,157.7917,157.727,157.764,2547.0
2019-04-25 14:00:00,170.57,170.67,170.57,170.64,1700.0,157.764,157.8565,157.764,157.8287,1700.0
2019-04-25 14:05:00,170.63,170.73,170.62,170.66,2062.0,157.8195,157.9119,157.8102,157.8472,2062.0
2019-04-25 14:10:00,170.68,170.69,170.54,170.54,1600.0,157.8657,157.875,157.7362,157.7362,1600.0
2019-04-25 14:15:00,170.53,170.55,170.43,170.55,2555.0,157.727,157.7455,157.6345,157.7455,2555.0
2019-04-25 14:20:00,170.56,170.57,170.42,170.42,3820.0,157.7547,157.764,157.6252,157.6252,3820.0
2019-04-25 14:25:00,170.36,170.36,170.25,170.25,600.0,157.5697,157.5697,157.468,157.468,600.0
2019-04-25 14:30:00,170.24,170.26,170.14,170.19,1460.0,157.4587,157.4772,157.3662,157.4125,1460.0
2019-04-25 14:35:00,170.2,170.2,170.11,170.14,1100.0,157.4217,157.4217,157.3385,157.3662,1100.0
2019-04-25 14:40:00,170.14,170.19,170.04,170.04,1567.0,157.3662,157.4125,157.2738,157.2738,1567.0
2019-04-25 14:45:00,170.1,170.16,170.0,170.0,2000.0,157.3292,157.3847,157.2368,157.2368,2000.0
2019-04-25 14:50:00,169.99,170.09,169.97,169.97,1700.0,157.2275,157.32,157.209,157.209,1700.0
2019-04-25 14:55:00,170.03,170.17,170.03,170.17,2700.0,157.2645,157.394,157.2645,157.394,2700.0
2019-04-25 15:00:00,170.13,170.18,170.09,170.14,2642.0,157.357,157.4032,157.32,157.3662,2642.0
2019-04-25 15:05:00,170.14,170.19,170.1,170.14,3432.0,157.3662,157.4125,157.3292,157.3662,3432.0
2019-04-25 15:10:00,170.13,170.15,170.03,170.03,2329.0,157.357,157.3755,157.2645,157.2645,2329.0
2019-04-25 15:15:00,170.06,170.15,170.06,170.14,3299.0,157.2923,157.3755,157.2923,157.3662,3299.0
2019-04-25 15:20:00,170.16,170.33,170.16,170.29,4558.0,157.3847,157.542,157.3847,157.505,4558.0
2019-04-25 15:25:00,170.29,170.29,170.14,170.14,2631.0,157.505,157.505,157.3662,157.3662,2631.0
2019-04-25 15:30:00,170.19,170.29,170.17,170.17,3010.0,157.4125,157.505,157.394,157.394,3010.0
2019-04-25 15:35:00,170.21,170.28,170.19,170.27,5759.0,157.431,157.4957,157.4125,157.4865,5759.0
2019-04-25 15:40:00,170.3,170.42,170.26,170.41,9059.0,157.5142,157.6252,157.4772,157.616,9059.0
2019-04-25 15:45:00,170.4,170.45,170.36,170.39,8705.0,157.6067,157.653,157.5697,157.5975,8705.0
2019-04-25 15:50:00,170.42,170.56,170.4,170.45,18435.0,157.6252,157.7547,157.6067,157.653,18435.0
2019-04-25 15:55:00,170.47,170.6,170.36,170.4,35851.0,157.6715,157.7917,157.5697,157.6067,35851.0
2019-04-26 09:30:00,170.99,171.38,170.84,171.35,17241.0,158.1524,158.5131,158.0137,158.4854,17241.0
2019-04-26 09:35:00,171.23,171.29,170.46,170.69,12300.0,158.3744,158.4299,157.6622,157.875,12300.0
2019-04-26 09:40:00,170.78,171.18,170.7,171.18,10177.0,157.9582,158.3282,157.8842,158.3282,10177.0
2019-04-26 09:45:00,171.18,171.18,170.79,170.79,6300.0,158.3282,158.3282,157.9674,157.9674,6300.0
2019-04-26 09:50:00,170.83,171.08,170.7,171.08,4375.0,158.0044,158.2357,157.8842,158.2357,4375.0
2019-04-26 09:55:00,171.1,171.32,171.01,171.3,5199.0,158.2542,158.4577,158.1709,158.4392,5199.0
2019-04-26 10:00:00,171.43,171.49,171.15,171.48,3805.0,158.5594,158.6149,158.3004,158.6056,3805.0
2019-04-26 10:05:00,171.37,171.45,171.13,171.18,2703.0,158.5039,158.5779,158.2819,158.3282,2703.0
2019-04-26 10:10:00,171.25,171.33,170.88,170.99,5904.0,158.3929,158.4669,158.0507,158.1524,5904.0
2019-04-26 10:15:00,171.08,171.16,170.96,171.0,4487.0,158.2357,158.3097,158.1247,158.1617,4487.0
2019-04-26 10:20:00,170.96,171.15,170.95,171.15,3706.0,158.1247,158.3004,158.1154,158.3004,3706.0
2019-04-26 10:25:00,171.15,171.44,171.09,171.34,8079.0,158.3004,158.5686,158.2449,158.4762,8079.0
2019-04-26 10:30:00,171.3,171.5,171.23,171.37,11908.0,158.4392,158.6241,158.3744,158.5039,11908.0
2019-04-26 10:35:00,171.38,171.59,171.3,171.59,3423.0,158.5131,158.7074,158.4392,158.7074,3423.0
2019-04-26 10:40:00,171.58,171.58,171.32,171.33,4007.0,158.6981,158.6981,158.4577,158.4669,4007.0
2019-04-26 10:45:00,171.33,171.41,171.28,171.28,6001.0,158.4669,158.5409,158.4207,158.4207,6001.0
2019-04-26 10:50:00,171.3,171.59,171.2,171.52,6371.0,158.4392,158.7074,158.3467,158.6426,6371.0
2019-04-26 10:55:00,171.49,171.69,171.43,171.65,5828.0,158.6149,158.7999,158.5594,158.7629,5828.0
2019-04-26 11:00:00,171.66,171.72,171.52,171.72,7028.0,158.7721,158.8276,158.6426,158.8276,7028.0
2019-04-26 11:05:00,171.74,172.07,171.74,171.99,4727.0,158.8461,159.1513,158.8461,159.0774,4727.0
2019-04-26 11:10:00,172.0,172.24,172.0,172.12,2518.0,159.0866,159.3086,159.0866,159.1976,2518.0
2019-04-26 11:15:00,172.24,172.24,172.13,172.13,2700.0,159.3086,159.3086,159.2068,159.2068,2700.0
2019-04-26 11:20:00,172.19,172.34,172.17,172.2,2212.0,159.2623,159.4011,159.2438,159.2716,2212.0
2019-04-26 11:25:00,172.14,172.54,172.14,172.5,28474.0,159.2161,159.5861,159.2161,159.5491,28474.0
2019-04-26 11:30:00,172.48,172.75,172.43,172.72,26348.0,159.5306,159.7803,159.4843,159.7525,26348.0
2019-04-26 11:35:00,172.68,172.76,172.39,172.48,8337.0,159.7155,159.7895,159.4473,159.5306,8337.0
2019-04-26 11:40:00,172.46,172.63,172.39,172.63,3224.0,159.5121,159.6693,159.4473,159.6693,3224.0
2019-04-26 11:45:00,172.64,172.64,172.43,172.48,3317.0,159.6786,159.6786,159.4843,159.5306,3317.0
2019-04-26 11:50:00,172.44,172.57,172.32,172.53,6506.0,159.4936,159.6138,159.3826,159.5768,6506.0
2019-04-26 11:55:00,172.5,172.55,172.42,172.45,4398.0,159.5491,159.5953,159.4751,159.5028,4398.0
2019-04-26 12:00:00,172.45,172.45,172.16,172.2,6778.0,159.5028,159.5028,159.2346,159.2716,6778.0
2019-04-26 12:05:00,172.25,172.39,172.25,172.37,3806.0,159.3178,159.4473,159.3178,159.4288,3806.0
2019-04-26 12:10:00,172.39,172.39,171.99,172.02,6018.0,159.4473,159.4473,159.0774,159.1051,6018.0
2019-04-26 12:15:00,171.99,172.21,171.94,172.21,5102.0,159.0774,159.2808,159.0311,159.2808,5102.0
2019-04-26 12:20:00,172.19,172.19,172.03,172.11,3622.0,159.2623,159.2623,159.1143,159.1883,3622.0
2019-04-26 12:25:00,172.07,172.13,172.04,172.05,4499.0,159.1513,159.2068,159.1236,159.1328,4499.0
2019-04-26 12:30:00,172.02,172.23,172.02,172.23,4470.0,159.1051,159.2993,159.1051,159.2993,4470.0
2019-04-26 12:35:00,172.23,172.23,172.12,172.15,3000.0,159.2993,159.2993,159.1976,159.2253,3000.0
2019-04-26 12:40:00,172.08,172.15,172.01,172.08,7093.0,159.1606,159.2253,159.0958,159.1606,7093.0
2019-04-26 12:45:00,172.08,172.08,171.9,171.93,4334.0,159.1606,159.1606,158.9941,159.0219,4334.0
2019-04-26 12:50:00,171.9,172.04,171.77,172.04,5785.0,158.9941,159.1236,158.8739,159.1236,5785.0
2019-04-26 12:55:00,172.02,172.02,171.79,171.84,5200.0,159.1051,159.1051,158.8924,158.9386,5200.0
2019-04-26 13:00:00,171.8,171.88,171.72,171.86,5546.0,158.9016,158.9756,158.8276,158.9571,5546.0
2019-04-26 13:05:00,171.84,172.03,171.84,171.86,3300.0,158.9386,159.1143,158.9386,158.9571,3300.0
2019-04-26 13:10:00,171.84,171.87,171.78,171.79,3484.0,158.9386,158.9664,158.8831,158.8924,3484.0
2019-04-26 13:15:00,171.82,171.82,171.63,171.69,3627.0,158.9201,158.9201,158.7444,158.7999,3627.0
2019-04-26 13:20:00,171.68,171.85,171.62,171.84,2800.0,158.7906,158.9479,158.7351,158.9386,2800.0
2019-04-26 13:25:00,171.86,171.86,171.76,171.76,2698.0,158.9571,158.9571,158.8646,158.8646,2698.0
2019-04-26 13:30:00,171.78,171.82,171.73,171.81,2700.0,158.8831,158.9201,158.8369,158.9109,2700.0
2019-04-26 13:35:00,171.81,171.84,171.66,171.72,6500.0,158.9109,158.9386,158.7721,158.8276,6500.0
2019-04-26 13:40:00,171.71,171.89,171.7,171.89,2292.0,158.8184,158.9849,158.8091,158.9849,2292.0
2019-04-26 13:45:00,171.88,171.98,171.81,171.92,10420.0,158.9756,159.0681,158.9109,159.0126,10420.0
2019-04-26 13:50:00,171.97,172.24,171.97,172.14,5700.0,159.0589,159.3086,159.0589,159.2161,5700.0
2019-04-26 13:55:00,172.13,172.15,172.08,172.13,5501.0,159.2068,159.2253,159.1606,159.2068,5501.0
2019-04-26 14:00:00,172.13,172.13,171.82,172.0,7343.0,159.2068,159.2068,158.9201,159.0866,7343.0
2019-04-26 14:05:00,171.99,172.15,171.99,172.15,3641.0,159.0774,159.2253,159.0774,159.2253,3641.0
2019-04-26 14:10:00,172.17,172.17,171.89,171.96,3913.0,159.2438,159.2438,158.9849,159.0496,3913.0
2019-04-26 14:15:00,171.96,171.97,171.83,171.83,5113.0,159.0496,159.0589,158.9294,158.9294,5113.0
2019-04-26 14:20:00,171.83,171.89,171.79,171.83,4075.0,158.9294,158.9849,158.8924,158.9294,4075.0
2019-04-26 14:25:00,171.78,171.89,171.77,171.89,4500.0,158.8831,158.9849,158.8739,158.9849,4500.0
2019-04-26 14:30:00,171.93,171.93,171.83,171.87,7884.0,159.0219,159.0219,158.9294,158.9664,7884.0
2019-04-26 14:35:00,171.86,171.95,171.84,171.95,6847.0,158.9571,159.0404,158.9386,159.0404,6847.0
2019-04-26 14:40:00,171.94,172.01,171.92,172.01,3659.0,159.0311,159.0958,159.0126,159.0958,3659.0
2019-04-26 14:45:00,171.99,172.02,171.88,171.99,8784.0,159.0774,159.1051,158.9756,159.0774,8784.0
2019-04-26 14:50:00,172.0,172.0,171.88,171.96,4900.0,159.0866,159.0866,158.9756,159.0496,4900.0
2019-04-26 14:55:00,171.97,172.07,171.9,172.07,4000.0,159.0589,159.1513,158.9941,159.1513,4000.0
2019-04-26 15:00:00,172.08,172.2,172.07,172.2,5435.0,159.1606,159.2716,159.1513,159.2716,5435.0
2019-04-26 15:05:00,172.17,172.21,171.99,172.06,7022.0,159.2438,159.2808,159.0774,159.1421,7022.0
2019-04-26 15:10:00,172.12,172.12,172.04,172.05,3668.0,159.1976,159.1976,159.1236,159.1328,3668.0
2019-04-26 15:15:00,172.03,172.2,172.02,172.2,6838.0,159.1143,159.2716,159.1051,159.2716,6838.0
2019-04-26 15:20:00,172.2,172.2,172.11,172.14,4744.0,159.2716,159.2716,159.1883,159.2161,4744.0
2019-04-26 15:25:00,172.14,172.27,172.13,172.25,8317.0,159.2161,159.3363,159.2068,159.3178,8317.0
2019-04-26 15:30:00,172.24,172.35,172.21,172.32,9095.0,159.3086,159.4103,159.2808,159.3826,9095.0
2019-04-26 15:35:00,172.32,172.35,172.2,172.34,19313.0,159.3826,159.4103,159.2716,159.4011,19313.0
2019-04-26 15:40:00,172.36,172.37,172.15,172.22,7568.0,159.4196,159.4288,159.2253,159.2901,7568.0
2019-04-26 15:45:00,172.23,172.28,172.1,172.17,13464.0,159.2993,159.3456,159.1791,159.2438,13464.0
2019-04-26 15:50:00,172.21,172.25,172.08,172.17,17494.0,159.2808,159.3178,159.1606,159.2438,17494.0
2019-04-26 15:55:00,172.24,172.54,172.19,172.5,42940.0,159.3086,159.5861,159.2623,159.5491,42940.0
2019-04-29 09:30:00,172.33,172.99,171.25,171.59,52366.0,159.3918,160.0023,158.3929,158.7074,52366.0
2019-04-29 09:35:00,171.59,172.29,171.59,172.13,29054.0,158.7074,159.3548,158.7074,159.2068,29054.0
2019-04-29 09:40:00,172.03,172.1,171.69,171.92,14743.0,159.1143,159.1791,158.7999,159.0126,14743.0
2019-04-29 09:45:00,171.86,172.7,171.79,172.68,12991.0,158.9571,159.734,158.8924,159.7155,12991.0
2019-04-29 09:50:00,172.56,172.74,172.44,172.53,14620.0,159.6046,159.771,159.4936,159.5768,14620.0
2019-04-29 09:55:00,172.47,173.04,172.28,173.04,13282.0,159.5213,160.0485,159.3456,160.0485,13282.0
2019-04-29 10:00:00,173.11,173.21,172.56,172.71,9546.0,160.1133,160.2058,159.6046,159.7433,9546.0
2019-04-29 10:05:00,172.74,172.97,172.71,172.91,22315.0,159.771,159.9838,159.7433,159.9283,22315.0
2019-04-29 10:10:00,172.95,172.99,172.77,172.84,15617.0,159.9653,160.0023,159.7988,159.8635,15617.0
2019-04-29 10:15:00,172.88,172.95,172.75,172.93,14006.0,159.9005,159.9653,159.7803,159.9468,14006.0
2019-04-29 10:20:00,172.93,172.95,172.55,172.57,11232.0,159.9468,159.9653,159.5953,159.6138,11232.0
2019-04-29 10:25:00,172.6,172.83,172.59,172.61,7649.0,159.6416,159.8543,159.6323,159.6508,7649.0
2019-04-29 10:30:00,172.63,172.63,172.47,172.48,7569.0,159.6693,159.6693,159.5213,159.5306,7569.0
2019-04-29 10:35:00,172.46,172.54,172.34,172.52,7788.0,159.5121,159.5861,159.4011,159.5676,7788.0
2019-04-29 10:40:00,172.57,172.63,172.42,172.46,6871.0,159.6138,159.6693,159.4751,159.5121,6871.0
2019-04-29 10:45:00,172.49,172.49,172.24,172.28,7844.0,159.5398,159.5398,159.3086,159.3456,7844.0
2019-04-29 10:50:00,172.3,172.4,172.16,172.17,4376.0,159.3641,159.4566,159.2346,159.2438,4376.0
2019-04-29 10:55:00,172.17,172.24,172.15,172.18,6768.0,159.2438,159.3086,159.2253,159.2531,6768.0
2019-04-29 11:00:00,172.19,172.5,172.15,172.49,26086.0,159.2623,159.5491,159.2253,159.5398,26086.0
2019-04-29 11:05:00,172.5,172.51,172.35,172.4,16171.0,159.5491,159.5583,159.4103,159.4566,16171.0
2019-04-29 11:10:00,172.38,172.38,172.16,172.25,8776.0,159.4381,159.4381,159.2346,159.3178,8776.0
2019-04-29 11:15:00,172.26,172.33,172.22,172.33,7887.0,159.3271,159.3918,159.2901,159.3918,7887.0
2019-04-29 11:20:00,172.34,172.58,172.34,172.42,6399.0,159.4011,159.6231,159.4011,159.4751,6399.0
2019-04-29 11:25:00,172.43,172.45,172.23,172.26,12791.0,159.4843,159.5028,159.2993,159.3271,12791.0
2019-04-29 11:30:00,172.27,172.38,172.26,172.34,8425.0,159.3363,159.4381,159.3271,159.4011,8425.0
2019-04-29 11:35:00,172.32,172.37,172.25,172.25,7302.0,159.3826,159.4288,159.3178,159.3178,7302.0
2019-04-29 11:40:00,172.28,172.58,172.24,172.44,8716.0,159.3456,159.6231,159.3086,159.4936,8716.0
2019-04-29 11:45:00,172.4,172.58,172.4,172.58,6558.0,159.4566,159.6231,159.4566,159.6231,6558.0
2019-04-29 11:50:00,172.6,172.65,172.56,172.61,18441.0,159.6416,159.6878,159.6046,159.6508,18441.0
2019-04-29 11:55:00,172.64,172.7,172.54,172.57,32688.0,159.6786,159.734,159.5861,159.6138,32688.0
2019-04-29 12:00:00,172.57,172.62,172.4,172.46,14773.0,159.6138,159.6601,159.4566,159.5121,14773.0
2019-04-29 12:05:00,172.47,172.51,172.2,172.2,29799.0,159.5213,159.5583,159.2716,159.2716,29799.0
2019-04-29 12:10:00,172.14,172.14,171.95,171.95,4610.0,159.2161,159.2161,159.0404,159.0404,4610.0
2019-04-29 12:15:00,171.95,172.21,171.77,172.06,34982.0,159.0404,159.2808,158.8739,159.1421,34982.0
2019-04-29 12:20:00,172.05,172.22,172.03,172.22,6308.0,159.1328,159.2901,159.1143,159.2901,6308.0
2019-04-29 12:25:00,172.19,172.24,172.13,172.14,5435.0,159.2623,159.3086,159.2068,159.2161,5435.0
2019-04-29 12:30:00,172.15,172.23,172.12,172.21,31650.0,159.2253,159.2993,159.1976,159.2808,31650.0
2019-04-29 12:35:00,172.22,172.3,172.2,172.28,8955.0,159.2901,159.3641,159.2716,159.3456,8955.0
2019-04-29 12:40:00,172.27,172.27,171.91,171.96,9918.0,159.3363,159.3363,159.0034,159.0496,9918.0
2019-04-29 12:45:00,171.97,172.13,171.97,172.13,4243.0,159.0589,159.2068,159.0589,159.2068,4243.0
2019-04-29 12:50:00,172.09,172.18,172.04,172.05,3472.0,159.1698,159.2531,159.1236,159.1328,3472.0
2019-04-29 12:55:00,172.06,172.08,172.0,172.08,1700.0,159.1421,159.1606,159.0866,159.1606,1700.0
2019-04-29 13:00:00,172.03,172.03,171.77,171.77,3400.0,159.1143,159.1143,158.8739,158.8739,3400.0
2019-04-29 13:05:00,171.76,171.82,171.71,171.75,5310.0,158.8646,158.9201,158.8184,158.8554,5310.0
2019-04-29 13:10:00,171.75,172.0,171.74,172.0,5899.0,158.8554,159.0866,158.8461,159.0866,5899.0
2019-04-29 13:15:00,172.0,172.0,171.9,171.97,9284.0,159.0866,159.0866,158.9941,159.0589,9284.0
2019-04-29 13:20:00,171.97,172.01,171.95,172.01,3301.0,159.0589,159.0958,159.0404,159.0958,3301.0
2019-04-29 13:25:00,172.05,172.05,171.93,171.97,5206.0,159.1328,159.1328,159.0219,159.0589,5206.0
2019-04-29 13:30:00,171.99,172.09,171.9,172.09,20780.0,159.0774,159.1698,158.9941,159.1698,20780.0
2019-04-29 13:35:00,172.1,172.14,172.05,172.1,5133.0,159.1791,159.2161,159.1328,159.1791,5133.0
2019-04-29 13:40:00,172.15,172.17,172.12,172.14,2500.0,159.2253,159.2438,159.1976,159.2161,2500.0
2019-04-29 13:45:00,172.16,172.25,172.13,172.18,12512.0,159.2346,159.3178,159.2068,159.2531,12512.0
2019-04-29 13:50:00,172.17,172.2,172.13,172.2,5668.0,159.2438,159.2716,159.2068,159.2716,5668.0
2019-04-29 13:55:00,172.23,172.23,172.13,172.14,2999.0,159.2993,159.2993,159.2068,159.2161,2999.0
2019-04-29 14:00:00,172.15,172.22,172.15,172.15,5746.0,159.2253,159.2901,159.2253,159.2253,5746.0
2019-04-29 14:05:00,172.18,172.41,172.13,172.36,5194.0,159.2531,159.4658,159.2068,159.4196,5194.0
2019-04-29 14:10:00,172.34,172.39,172.25,172.27,4164.0,159.4011,159.4473,159.3178,159.3363,4164.0
2019-04-29 14:15:00,172.25,172.26,172.21,172.24,2734.0,159.3178,159.3271,159.2808,159.3086,2734.0
2019-04-29 14:20:00,172.25,172.26,172.2,172.22,12594.0,159.3178,159.3271,159.2716,159.2901,12594.0
2019-04-29 14:25:00,172.21,172.24,172.18,172.21,8513.0,159.2808,159.3086,159.2531,159.2808,8513.0
2019-04-29 14:30:00,172.2,172.34,172.17,172.34,9306.0,159.2716,159.4011,159.2438,159.4011,9306.0
2019-04-29 14:35:00,172.33,172.33,172.27,172.29,6700.0,159.3918,159.3918,159.3363,159.3548,6700.0
2019-04-29 14:40:00,172.27,172.38,172.24,172.37,6556.0,159.3363,159.4381,159.3086,159.4288,6556.0
2019-04-29 14:45:00,172.35,172.45,172.31,172.32,8165.0,159.4103,159.5028,159.3733,159.3826,8165.0
2019-04-29 14:50:00,172.34,172.44,172.31,172.34,7712.0,159.4011,159.4936,159.3733,159.4011,7712.0
2019-04-29 14:55:00,172.34,172.55,172.34,172.51,6311.0,159.4011,159.5953,159.4011,159.5583,6311.0
2019-04-29 15:00:00,172.51,172.52,172.4,172.52,8342.0,159.5583,159.5676,159.4566,159.5676,8342.0
2019-04-29 15:05:00,172.5,172.64,172.48,172.55,8450.0,159.5491,159.6786,159.5306,159.5953,8450.0
2019-04-29 15:10:00,172.55,172.59,172.49,172.52,5935.0,159.5953,159.6323,159.5398,159.5676,5935.0
2019-04-29 15:15:00,172.5,172.53,172.46,172.49,15163.0,159.5491,159.5768,159.5121,159.5398,15163.0
2019-04-29 15:20:00,172.5,172.56,172.5,172.55,6809.0,159.5491,159.6046,159.5491,159.5953,6809.0
2019-04-29 15:25:00,172.55,172.58,172.52,172.53,8174.0,159.5953,159.6231,159.5676,159.5768,8174.0
2019-04-29 15:30:00,172.52,172.59,172.49,172.52,20348.0,159.5676,159.6323,159.5398,159.5676,20348.0
2019-04-29 15:35:00,172.53,172.74,172.53,172.69,14329.0,159.5768,159.771,159.5768,159.7248,14329.0
2019-04-29 15:40:00,172.68,172.73,172.55,172.59,12963.0,159.7155,159.7618,159.5953,159.6323,12963.0
2019-04-29 15:45:00,172.59,172.61,172.45,172.51,24295.0,159.6323,159.6508,159.5028,159.5583,24295.0
2019-04-29 15:50:00,172.5,172.57,172.37,172.53,30818.0,159.5491,159.6138,159.4288,159.5768,30818.0
2019-04-29 15:55:00,172.57,172.65,172.48,172.48,53675.0,159.6138,159.6878,159.5306,159.5306,53675.0
2019-04-30 09:30:00,172.65,172.96,172.51,172.84,53562.0,159.6878,159.9745,159.5583,159.8635,53562.0
2019-04-30 09:35:00,172.8,172.8,171.75,172.29,21771.0,159.8265,159.8265,158.8554,159.3548,21771.0
2019-04-30 09:40:00,172.12,172.45,172.02,172.02,6700.0,159.1976,159.5028,159.1051,159.1051,6700.0
2019-04-30 09:45:00,172.18,172.19,171.77,172.03,27003.0,159.2531,159.2623,158.8739,159.1143,27003.0
2019-04-30 09:50:00,172.01,172.33,171.89,172.33,14949.0,159.0958,159.3918,158.9849,159.3918,14949.0
2019-04-30 09:55:00,172.33,172.39,171.9,172.39,20797.0,159.3918,159.4473,158.9941,159.4473,20797.0
2019-04-30 10:00:00,172.39,172.61,172.24,172.24,8701.0,159.4473,159.6508,159.3086,159.3086,8701.0
2019-04-30 10:05:00,172.31,172.61,172.11,172.52,8070.0,159.3733,159.6508,159.1883,159.5676,8070.0
2019-04-30 10:10:00,172.46,172.57,172.33,172.43,7107.0,159.5121,159.6138,159.3918,159.4843,7107.0
2019-04-30 10:15:00,172.33,172.36,172.17,172.26,11746.0,159.3918,159.4196,159.2438,159.3271,11746.0
2019-04-30 10:20:00,172.22,172.39,172.16,172.16,13979.0,159.2901,159.4473,159.2346,159.2346,13979.0
2019-04-30 10:25:00,172.23,172.25,172.0,172.06,8657.0,159.2993,159.3178,159.0866,159.1421,8657.0
2019-04-30 10:30:00,172.09,172.11,171.91,171.98,11081.0,159.1698,159.1883,159.0034,159.0681,11081.0
2019-04-30 10:35:00,171.92,171.92,171.64,171.84,12685.0,159.0126,159.0126,158.7536,158.9386,12685.0
2019-04-30 10:40:00,171.85,172.3,171.77,172.23,14933.0,158.9479,159.3641,158.8739,159.2993,14933.0
2019-04-30 10:45:00,172.17,172.45,172.17,172.44,16869.0,159.2438,159.5028,159.2438,159.4936,16869.0
2019-04-30 10:50:00,172.39,172.41,172.12,172.14,13741.0,159.4473,159.4658,159.1976,159.2161,13741.0
2019-04-30 10:55:00,172.19,172.41,172.18,172.38,12853.0,159.2623,159.4658,159.2531,159.4381,12853.0
2019-04-30 11:00:00,172.36,172.37,171.93,171.96,17449.0,159.4196,159.4288,159.0219,159.0496,17449.0
2019-04-30 11:05:00,171.92,171.93,171.57,171.83,27372.0,159.0126,159.0219,158.6889,158.9294,27372.0
2019-04-30 11:10:00,171.81,172.01,171.75,171.87,11475.0,158.9109,159.0958,158.8554,158.9664,11475.0
2019-04-30 11:15:00,171.86,172.03,171.74,171.95,13655.0,158.9571,159.1143,158.8461,159.0404,13655.0
2019-04-30 11:20:00,171.96,172.05,171.75,171.82,16045.0,159.0496,159.1328,158.8554,158.9201,16045.0
2019-04-30 11:25:00,171.82,171.97,171.79,171.88,20720.0,158.9201,159.0589,158.8924,158.9756,20720.0
2019-04-30 11:30:00,171.92,172.08,171.9,172.08,11552.0,159.0126,159.1606,158.9941,159.1606,11552.0
2019-04-30 11:35:00,172.08,172.21,172.01,172.12,15716.0,159.1606,159.2808,159.0958,159.1976,15716.0
2019-04-30 11:40:00,172.14,172.14,172.02,172.06,9927.0,159.2161,159.2161,159.1051,159.1421,9927.0
2019-04-30 11:45:00,172.09,172.21,172.04,172.09,10931.0,159.1698,159.2808,159.1236,159.1698,10931.0
2019-04-30 11:50:00,172.1,172.19,171.98,172.09,16899.0,159.1791,159.2623,159.0681,159.1698,16899.0
2019-04-30 11:55:00,172.11,172.18,172.01,172.05,9337.0,159.1883,159.2531,159.0958,159.1328,9337.0
2019-04-30 12:00:00,172.03,172.03,171.83,171.91,13710.0,159.1143,159.1143,158.9294,159.0034,13710.0
2019-04-30 12:05:00,171.92,172.17,171.91,171.98,37468.0,159.0126,159.2438,159.0034,159.0681,37468.0
2019-04-30 12:10:00,171.96,172.06,171.92,172.01,6949.0,159.0496,159.1421,159.0126,159.0958,6949.0
2019-04-30 12:15:00,172.01,172.35,171.92,172.24,18105.0,159.0958,159.4103,159.0126,159.3086,18105.0
2019-04-30 12:20:00,172.19,172.37,172.1,172.37,10329.0,159.2623,159.4288,159.1791,159.4288,10329.0
2019-04-30 12:25:00,172.36,172.36,172.14,172.16,9322.0,159.4196,159.4196,159.2161,159.2346,9322.0
2019-04-30 12:30:00,172.16,172.25,172.14,172.25,6752.0,159.2346,159.3178,159.2161,159.3178,6752.0
2019-04-30 12:35:00,172.25,172.34,172.19,172.22,14991.0,159.3178,159.4011,159.2623,159.2901,14991.0
2019-04-30 12:40:00,172.22,172.36,172.22,172.27,5405.0,159.2901,159.4196,159.2901,159.3363,5405.0
2019-04-30 12:45:00,172.26,172.27,172.09,172.13,8214.0,159.3271,159.3363,159.1698,159.2068,8214.0
2019-04-30 12:50:00,172.12,172.27,172.08,172.27,2800.0,159.1976,159.3363,159.1606,159.3363,2800.0
2019-04-30 12:55:00,172.24,172.26,172.13,172.2,6278.0,159.3086,159.3271,159.2068,159.2716,6278.0
2019-04-30 13:00:00,172.19,172.28,172.14,172.16,4042.0,159.2623,159.3456,159.2161,159.2346,4042.0
2019-04-30 13:05:00,172.14,172.15,172.04,172.08,4879.0,159.2161,159.2253,159.1236,159.1606,4879.0
2019-04-30 13:10:00,172.1,172.1,171.94,172.0,8115.0,159.1791,159.1791,159.0311,159.0866,8115.0
2019-04-30 13:15:00,172.0,172.07,171.92,172.01,4537.0,159.0866,159.1513,159.0126,159.0958,4537.0
2019-04-30 13:20:00,172.03,172.12,172.03,172.04,6805.0,159.1143,159.1976,159.1143,159.1236,6805.0
2019-04-30 13:25:00,172.02,172.02,171.85,171.85,14648.0,159.1051,159.1051,158.9479,158.9479,14648.0
2019-04-30 13:30:00,171.85,171.99,171.83,171.97,5564.0,158.9479,159.0774,158.9294,159.0589,5564.0
2019-04-30 13:35:00,172.0,172.09,171.99,172.09,6900.0,159.0866,159.1698,159.0774,159.1698,6900.0
2019-04-30 13:40:00,172.12,172.14,171.99,172.02,7762.0,159.1976,159.2161,159.0774,159.1051,7762.0
2019-04-30 13:45:00,171.98,172.1,171.92,172.0,7699.0,159.0681,159.1791,159.0126,159.0866,7699.0
2019-04-30 13:50:00,172.0,172.15,171.98,172.15,5225.0,159.0866,159.2253,159.0681,159.2253,5225.0
2019-04-30 13:55:00,172.15,172.16,172.06,172.08,12686.0,159.2253,159.2346,159.1421,159.1606,12686.0
2019-04-30 14:00:00,172.08,172.11,172.0,172.0,11066.0,159.1606,159.1883,159.0866,159.0866,11066.0
2019-04-30 14:05:00,171.99,172.05,171.92,171.93,27986.0,159.0774,159.1328,159.0126,159.0219,27986.0
2019-04-30 14:10:00,171.9,171.95,171.81,171.9,14751.0,158.9941,159.0404,158.9109,158.9941,14751.0
2019-04-30 14:15:00,171.94,171.97,171.84,171.86,9261.0,159.0311,159.0589,158.9386,158.9571,9261.0
2019-04-30 14:20:00,171.84,171.93,171.79,171.84,9572.0,158.9386,159.0219,158.8924,158.9386,9572.0
2019-04-30 14:25:00,171.88,172.08,171.87,171.95,16402.0,158.9756,159.1606,158.9664,159.0404,16402.0
2019-04-30 14:30:00,171.95,172.0,171.92,171.96,14916.0,159.0404,159.0866,159.0126,159.0496,14916.0
2019-04-30 14:35:00,171.93,172.05,171.9,171.95,13879.0,159.0219,159.1328,158.9941,159.0404,13879.0
2019-04-30 14:40:00,171.95,172.06,171.91,171.91,12904.0,159.0404,159.1421,159.0034,159.0034,12904.0
2019-04-30 14:45:00,171.9,172.06,171.9,171.99,9377.0,158.9941,159.1421,158.9941,159.0774,9377.0
2019-04-30 14:50:00,171.97,172.01,171.89,171.89,9019.0,159.0589,159.0958,158.9849,158.9849,9019.0
2019-04-30 14:55:00,171.93,171.96,171.87,171.91,8806.0,159.0219,159.0496,158.9664,159.0034,8806.0
2019-04-30 15:00:00,171.92,172.0,171.89,171.97,9029.0,159.0126,159.0866,158.9849,159.0589,9029.0
2019-04-30 15:05:00,171.95,171.98,171.9,171.92,9946.0,159.0404,159.0681,158.9941,159.0126,9946.0
2019-04-30 15:10:00,171.92,171.94,171.85,171.86,16546.0,159.0126,159.0311,158.9479,158.9571,16546.0
2019-04-30 15:15:00,171.85,171.86,171.55,171.55,27815.0,158.9479,158.9571,158.6704,158.6704,27815.0
2019-04-30 15:20:00,171.57,171.74,171.52,171.7,53040.0,158.6889,158.8461,158.6426,158.8091,53040.0
2019-04-30 15:25:00,171.72,171.72,171.18,171.34,36424.0,158.8276,158.8276,158.3282,158.4762,36424.0
2019-04-30 15:30:00,171.35,171.92,171.32,171.84,42085.0,158.4854,159.0126,158.4577,158.9386,42085.0
2019-04-30 15:35:00,171.84,172.13,171.83,172.13,19436.0,158.9386,159.2068,158.9294,159.2068,19436.0
2019-04-30 15:40:00,172.17,172.29,171.98,172.0,23745.0,159.2438,159.3548,159.0681,159.0866,23745.0
2019-04-30 15:45:00,172.02,172.19,171.96,172.16,28153.0,159.1051,159.2623,159.0496,159.2346,28153.0
2019-04-30 15:50:00,172.15,172.21,172.05,172.21,39297.0,159.2253,159.2808,159.1328,159.2808,39297.0
2019-04-30 15:55:00,172.19,172.31,171.83,171.84,80951.0,159.2623,159.3733,158.9294,158.9386,80951.0
2019-05-01 09:30:00,179.99,180.2,177.52,177.93,110119.0,166.4767,166.671,164.1922,164.5714,110119.0
2019-05-01 09:35:00,177.78,177.85,175.15,176.11,86279.0,164.4327,164.4974,162.0001,162.888,86279.0
2019-05-01 09:40:00,176.27,177.45,175.26,176.96,69309.0,163.036,164.1274,162.1018,163.6742,69309.0
2019-05-01 09:45:00,176.95,178.52,176.69,178.04,78383.0,163.665,165.1171,163.4245,164.6731,78383.0
2019-05-01 09:50:00,177.99,178.44,177.22,178.06,34883.0,164.6269,165.0431,163.9147,164.6916,34883.0
2019-05-01 09:55:00,178.19,178.25,177.04,177.43,31092.0,164.8119,164.8674,163.7482,164.1089,31092.0
2019-05-01 10:00:00,177.38,177.61,176.0,176.21,65555.0,164.0627,164.2754,162.7863,162.9805,65555.0
2019-05-01 10:05:00,176.21,176.34,175.16,175.2,28318.0,162.9805,163.1008,162.0094,162.0464,28318.0
2019-05-01 10:10:00,175.16,175.54,174.09,174.09,33853.0,162.0094,162.3608,161.0197,161.0197,33853.0
2019-05-01 10:15:00,174.09,174.61,173.21,174.56,44465.0,161.0197,161.5006,160.2058,161.4544,44465.0
2019-05-01 10:20:00,174.41,176.35,174.41,175.98,44721.0,161.3157,163.11,161.3157,162.7678,44721.0
2019-05-01 10:25:00,175.88,176.46,175.16,175.16,27655.0,162.6753,163.2118,162.0094,162.0094,27655.0
2019-05-01 10:30:00,175.22,175.41,174.37,174.52,25082.0,162.0648,162.2406,161.2787,161.4174,25082.0
2019-05-01 10:35:00,174.57,175.0,174.43,174.51,23823.0,161.4637,161.8614,161.3342,161.4082,23823.0
2019-05-01 10:40:00,174.5,174.57,174.1,174.23,16531.0,161.3989,161.4637,161.0289,161.1492,16531.0
2019-05-01 10:45:00,174.23,174.42,174.05,174.2,18700.0,161.1492,161.3249,160.9827,161.1214,18700.0
2019-05-01 10:50:00,174.1,174.94,174.04,174.75,11444.0,161.0289,161.8059,160.9734,161.6301,11444.0
2019-05-01 10:55:00,174.85,175.34,174.75,175.26,28599.0,161.7226,162.1758,161.6301,162.1018,28599.0
2019-05-01 11:00:00,175.24,175.67,175.08,175.54,42065.0,162.0833,162.4811,161.9354,162.3608,42065.0
2019-05-01 11:05:00,175.5,175.94,175.41,175.9,28552.0,162.3238,162.7308,162.2406,162.6938,28552.0
2019-05-01 11:10:00,175.92,176.58,175.91,176.02,18445.0,162.7123,163.3227,162.703,162.8048,18445.0
2019-05-01 11:15:00,176.0,176.21,175.45,175.53,29890.0,162.7863,162.9805,162.2776,162.3516,29890.0
2019-05-01 11:20:00,175.53,175.63,175.07,175.15,19355.0,162.3516,162.4441,161.9261,162.0001,19355.0
2019-05-01 11:25:00,175.2,175.2,174.75,174.83,16755.0,162.0464,162.0464,161.6301,161.7041,16755.0
2019-05-01 11:30:00,174.83,175.02,174.68,174.74,51624.0,161.7041,161.8799,161.5654,161.6209,51624.0
2019-05-01 11:35:00,174.66,175.0,174.55,174.78,36510.0,161.5469,161.8614,161.4452,161.6579,36510.0
2019-05-01 11:40:00,174.86,175.35,174.77,175.21,72951.0,161.7319,162.1851,161.6486,162.0556,72951.0
2019-05-01 11:45:00,175.22,175.26,174.99,175.11,17657.0,162.0648,162.1018,161.8521,161.9631,17657.0
2019-05-01 11:50:00,175.11,175.12,174.67,174.9,19442.0,161.9631,161.9724,161.5561,161.7689,19442.0
2019-05-01 11:55:00,174.9,175.0,174.67,174.83,27963.0,161.7689,161.8614,161.5561,161.7041,27963.0
2019-05-01 12:00:00,174.83,174.93,174.25,174.3,18668.0,161.7041,161.7966,161.1677,161.2139,18668.0
2019-05-01 12:05:00,174.33,174.4,174.16,174.24,7881.0,161.2417,161.3064,161.0844,161.1584,7881.0
2019-05-01 12:10:00,174.29,174.29,173.55,173.67,20340.0,161.2047,161.2047,160.5202,160.6312,20340.0
2019-05-01 12:15:00,173.72,173.88,173.63,173.78,5462.0,160.6775,160.8255,160.5942,160.733,5462.0
2019-05-01 12:20:00,173.78,173.81,173.58,173.62,7179.0,160.733,160.7607,160.548,160.585,7179.0
2019-05-01 12:25:00,173.64,173.88,173.58,173.8,21233.0,160.6035,160.8255,160.548,160.7515,21233.0
2019-05-01 12:30:00,173.76,173.84,173.3,173.33,14975.0,160.7145,160.7885,160.289,160.3167,14975.0
2019-05-01 12:35:00,173.36,173.42,173.15,173.16,25741.0,160.3445,160.4,160.1503,160.1595,25741.0
2019-05-01 12:40:00,173.1,173.18,173.0,173.07,12106.0,160.104,160.178,160.0115,160.0763,12106.0
2019-05-01 12:45:00,173.11,173.22,172.56,172.58,19367.0,160.1133,160.215,159.6046,159.6231,19367.0
2019-05-01 12:50:00,172.67,173.05,172.59,172.84,12328.0,159.7063,160.0578,159.6323,159.8635,12328.0
2019-05-01 12:55:00,172.84,173.05,172.78,172.89,31542.0,159.8635,160.0578,159.808,159.9098,31542.0
2019-05-01 13:00:00,172.99,173.68,172.82,173.49,74251.0,160.0023,160.6405,159.845,160.4647,74251.0
2019-05-01 13:05:00,173.53,173.64,173.35,173.35,8419.0,160.5017,160.6035,160.3352,160.3352,8419.0
2019-05-01 13:10:00,173.38,173.51,173.03,173.11,23144.0,160.363,160.4832,160.0393,160.1133,23144.0
2019-05-01 13:15:00,173.11,173.11,172.65,172.81,17950.0,160.1133,160.1133,159.6878,159.8358,17950.0
2019-05-01 13:20:00,172.74,172.74,171.93,171.97,42782.0,159.771,159.771,159.0219,159.0589,42782.0
2019-05-01 13:25:00,171.99,172.61,171.76,172.61,174245.0,159.0774,159.6508,158.8646,159.6508,174245.0
2019-05-01 13:30:00,172.67,173.62,172.66,173.35,98296.0,159.7063,160.585,159.697,160.3352,98296.0
2019-05-01 13:35:00,173.36,173.86,173.35,173.52,74194.0,160.3445,160.807,160.3352,160.4925,74194.0
2019-05-01 13:40:00,173.51,173.99,173.5,173.61,18389.0,160.4832,160.9272,160.474,160.5757,18389.0
2019-05-01 13:45:00,173.6,173.73,173.03,173.03,5923.0,160.5665,160.6867,160.0393,160.0393,5923.0
2019-05-01 13:50:00,173.04,173.05,172.35,172.37,18047.0,160.0485,160.0578,159.4103,159.4288,18047.0
2019-05-01 13:55:00,172.32,172.46,172.04,172.05,8418.0,159.3826,159.5121,159.1236,159.1328,8418.0
2019-05-01 14:00:00,172.13,172.37,170.46,170.59,31658.0,159.2068,159.4288,157.6622,157.7825,31658.0
2019-05-01 14:05:00,170.55,171.46,170.45,171.18,51072.0,157.7455,158.5871,157.653,158.3282,51072.0
2019-05-01 14:10:00,171.25,171.25,170.88,171.05,11829.0,158.3929,158.3929,158.0507,158.2079,11829.0
2019-05-01 14:15:00,171.06,171.31,170.98,171.23,20095.0,158.2172,158.4484,158.1432,158.3744,20095.0
2019-05-01 14:20:00,171.22,171.3,171.06,171.07,23154.0,158.3652,158.4392,158.2172,158.2264,23154.0
2019-05-01 14:25:00,171.06,171.09,170.59,170.89,26616.0,158.2172,158.2449,157.7825,158.0599,26616.0
2019-05-01 14:30:00,170.86,170.93,170.52,170.66,26544.0,158.0322,158.0969,157.7177,157.8472,26544.0
2019-05-01 14:35:00,170.69,170.94,170.22,170.22,20762.0,157.875,158.1062,157.4402,157.4402,20762.0
2019-05-01 14:40:00,170.2,170.2,169.83,170.16,26847.0,157.4217,157.4217,157.0795,157.3847,26847.0
2019-05-01 14:45:00,170.16,170.43,170.07,170.38,8801.0,157.3847,157.6345,157.3015,157.5882,8801.0
2019-05-01 14:50:00,170.39,171.08,170.39,171.02,14383.0,157.5975,158.2357,157.5975,158.1802,14383.0
2019-05-01 14:55:00,171.0,171.63,171.0,171.36,23936.0,158.1617,158.7444,158.1617,158.4947,23936.0
2019-05-01 15:00:00,171.31,171.31,170.73,170.84,9809.0,158.4484,158.4484,157.9119,158.0137,9809.0
2019-05-01 15:05:00,170.74,170.83,170.48,170.81,14896.0,157.9212,158.0044,157.6807,157.9859,14896.0
2019-05-01 15:10:00,170.8,170.84,170.6,170.6,7640.0,157.9767,158.0137,157.7917,157.7917,7640.0
2019-05-01 15:15:00,170.59,170.89,170.56,170.84,14179.0,157.7825,158.0599,157.7547,158.0137,14179.0
2019-05-01 15:20:00,170.87,170.99,170.55,170.55,10891.0,158.0414,158.1524,157.7455,157.7455,10891.0
2019-05-01 15:25:00,170.55,170.57,170.16,170.16,16900.0,157.7455,157.764,157.3847,157.3847,16900.0
2019-05-01 15:30:00,170.17,170.36,170.05,170.26,29043.0,157.394,157.5697,157.283,157.4772,29043.0
2019-05-01 15:35:00,170.25,170.48,170.07,170.19,25764.0,157.468,157.6807,157.3015,157.4125,25764.0
2019-05-01 15:40:00,170.2,170.2,169.99,170.05,48983.0,157.4217,157.4217,157.2275,157.283,48983.0
2019-05-01 15:45:00,170.07,170.24,169.98,170.1,49946.0,157.3015,157.4587,157.2183,157.3292,49946.0
2019-05-01 15:50:00,170.1,170.3,169.99,170.19,48417.0,157.3292,157.5142,157.2275,157.4125,48417.0
2019-05-01 15:55:00,170.22,170.54,170.13,170.29,103656.0,157.4402,157.7362,157.357,157.505,103656.0
2019-05-02 09:30:00,168.8,169.15,168.01,169.15,131506.0,156.1268,156.4506,155.3962,156.4506,131506.0
2019-05-02 09:35:00,169.15,169.54,168.48,168.67,42278.0,156.4506,156.8113,155.8309,156.0066,42278.0
2019-05-02 09:40:00,168.58,168.87,166.69,166.99,43152.0,155.9234,156.1916,154.1753,154.4527,43152.0
2019-05-02 09:45:00,167.0,168.34,166.71,167.56,46943.0,154.462,155.7014,154.1938,154.9799,46943.0
2019-05-02 09:50:00,167.57,167.98,167.05,167.21,39304.0,154.9892,155.3684,154.5082,154.6562,39304.0
2019-05-02 09:55:00,167.26,167.91,166.91,167.46,31766.0,154.7025,155.3037,154.3787,154.8875,31766.0
2019-05-02 10:00:00,167.46,168.23,167.39,167.76,30969.0,154.8875,155.5996,154.8227,155.1649,30969.0
2019-05-02 10:05:00,167.7,168.68,167.7,168.41,25052.0,155.1094,156.0159,155.1094,155.7661,25052.0
2019-05-02 10:10:00,168.43,168.68,168.25,168.53,21548.0,155.7846,156.0159,155.6181,155.8771,21548.0
2019-05-02 10:15:00,168.47,168.97,168.45,168.79,30909.0,155.8216,156.2841,155.8031,156.1176,30909.0
2019-05-02 10:20:00,168.8,168.84,168.49,168.51,38833.0,156.1268,156.1638,155.8401,155.8586,38833.0
2019-05-02 10:25:00,168.57,168.9,168.51,168.81,25239.0,155.9141,156.2193,155.8586,156.1361,25239.0
2019-05-02 10:30:00,168.78,168.88,168.58,168.69,26902.0,156.1084,156.2008,155.9234,156.0251,26902.0
2019-05-02 10:35:00,168.69,168.92,168.57,168.75,17390.0,156.0251,156.2378,155.9141,156.0806,17390.0
2019-05-02 10:40:00,168.79,168.91,168.55,168.77,16549.0,156.1176,156.2286,155.8956,156.0991,16549.0
2019-05-02 10:45:00,168.77,169.06,168.72,168.96,34179.0,156.0991,156.3673,156.0529,156.2748,34179.0
2019-05-02 10:50:00,168.93,169.07,168.73,168.99,18569.0,156.2471,156.3766,156.0621,156.3026,18569.0
2019-05-02 10:55:00,168.99,169.25,168.92,169.12,31157.0,156.3026,156.5431,156.2378,156.4228,31157.0
2019-05-02 11:00:00,169.15,169.66,169.15,169.45,26706.0,156.4506,156.9223,156.4506,156.728,26706.0
2019-05-02 11:05:00,169.45,169.46,168.7,168.83,17185.0,156.728,156.7373,156.0344,156.1546,17185.0
2019-05-02 11:10:00,168.78,168.78,168.37,168.47,18321.0,156.1084,156.1084,155.7291,155.8216,18321.0
2019-05-02 11:15:00,168.48,168.63,168.08,168.11,16160.0,155.8309,155.9696,155.4609,155.4887,16160.0
2019-05-02 11:20:00,168.09,168.11,167.84,167.88,14370.0,155.4702,155.4887,155.2389,155.2759,14370.0
2019-05-02 11:25:00,167.88,168.1,167.76,167.76,17709.0,155.2759,155.4794,155.1649,155.1649,17709.0
2019-05-02 11:30:00,167.8,168.22,167.78,168.15,27009.0,155.2019,155.5904,155.1834,155.5257,27009.0
2019-05-02 11:35:00,168.11,168.46,168.05,168.36,25216.0,155.4887,155.8124,155.4332,155.7199,25216.0
2019-05-02 11:40:00,168.34,168.65,168.31,168.45,17813.0,155.7014,155.9881,155.6736,155.8031,17813.0
2019-05-02 11:45:00,168.42,168.52,168.28,168.44,15741.0,155.7754,155.8679,155.6459,155.7939,15741.0
2019-05-02 11:50:00,168.43,168.52,168.3,168.35,11077.0,155.7846,155.8679,155.6644,155.7106,11077.0
2019-05-02 11:55:00,168.35,168.48,168.18,168.44,19002.0,155.7106,155.8309,155.5534,155.7939,19002.0
2019-05-02 12:00:00,168.43,168.43,167.83,167.97,12979.0,155.7846,155.7846,155.2297,155.3592,12979.0
2019-05-02 12:05:00,167.97,167.97,167.75,167.92,16129.0,155.3592,155.3592,155.1557,155.3129,16129.0
2019-05-02 12:10:00,167.89,168.06,167.84,167.87,15236.0,155.2852,155.4424,155.2389,155.2667,15236.0
2019-05-02 12:15:00,167.89,168.09,167.88,168.03,10758.0,155.2852,155.4702,155.2759,155.4147,10758.0
2019-05-02 12:20:00,168.07,168.36,168.06,168.29,13554.0,155.4517,155.7199,155.4424,155.6551,13554.0
2019-05-02 12:25:00,168.3,168.57,168.25,168.57,10617.0,155.6644,155.9141,155.6181,155.9141,10617.0
2019-05-02 12:30:00,168.62,168.69,168.32,168.32,8778.0,155.9604,156.0251,155.6829,155.6829,8778.0
2019-05-02 12:35:00,168.32,168.48,168.24,168.25,12570.0,155.6829,155.8309,155.6089,155.6181,12570.0
2019-05-02 12:40:00,168.24,168.38,168.23,168.33,10803.0,155.6089,155.7384,155.5996,155.6921,10803.0
2019-05-02 12:45:00,168.33,168.55,168.33,168.52,7789.0,155.6921,155.8956,155.6921,155.8679,7789.0
2019-05-02 12:50:00,168.5,168.51,168.35,168.45,7254.0,155.8494,155.8586,155.7106,155.8031,7254.0
2019-05-02 12:55:00,168.44,168.44,168.2,168.2,6303.0,155.7939,155.7939,155.5719,155.5719,6303.0
2019-05-02 13:00:00,168.19,168.28,167.98,168.17,12083.0,155.5626,155.6459,155.3684,155.5441,12083.0
2019-05-02 13:05:00,168.18,168.35,168.14,168.35,7302.0,155.5534,155.7106,155.5164,155.7106,7302.0
2019-05-02 13:10:00,168.37,168.63,168.34,168.59,14986.0,155.7291,155.9696,155.7014,155.9326,14986.0
2019-05-02 13:15:00,168.58,168.76,168.58,168.68,16513.0,155.9234,156.0899,155.9234,156.0159,16513.0
2019-05-02 13:20:00,168.69,168.91,168.69,168.72,13637.0,156.0251,156.2286,156.0251,156.0529,13637.0
2019-05-02 13:25:00,168.69,168.72,168.53,168.67,12384.0,156.0251,156.0529,155.8771,156.0066,12384.0
2019-05-02 13:30:00,168.68,168.77,168.63,168.7,7207.0,156.0159,156.0991,155.9696,156.0344,7207.0
2019-05-02 13:35:00,168.7,168.92,168.6,168.84,8999.0,156.0344,156.2378,155.9419,156.1638,8999.0
2019-05-02 13:40:00,168.91,168.97,168.75,168.79,6525.0,156.2286,156.2841,156.0806,156.1176,6525.0
2019-05-02 13:45:00,168.79,168.81,168.61,168.63,9197.0,156.1176,156.1361,155.9511,155.9696,9197.0
2019-05-02 13:50:00,168.64,168.87,168.64,168.83,6162.0,155.9789,156.1916,155.9789,156.1546,6162.0
2019-05-02 13:55:00,168.74,169.08,168.74,169.03,6747.0,156.0714,156.3858,156.0714,156.3396,6747.0
2019-05-02 14:00:00,169.01,169.31,169.01,169.28,6053.0,156.3211,156.5986,156.3211,156.5708,6053.0
2019-05-02 14:05:00,169.31,169.33,169.2,169.31,15062.0,156.5986,156.6171,156.4968,156.5986,15062.0
2019-05-02 14:10:00,169.33,169.47,169.19,169.43,7070.0,156.6171,156.7465,156.4876,156.7096,7070.0
2019-05-02 14:15:00,169.43,169.59,169.36,169.37,10667.0,156.7096,156.8575,156.6448,156.6541,10667.0
2019-05-02 14:20:00,169.3,169.47,169.3,169.46,7989.0,156.5893,156.7465,156.5893,156.7373,7989.0
2019-05-02 14:25:00,169.46,169.56,169.41,169.46,11760.0,156.7373,156.8298,156.6911,156.7373,11760.0
2019-05-02 14:30:00,169.48,169.52,169.4,169.4,12101.0,156.7558,156.7928,156.6818,156.6818,12101.0
2019-05-02 14:35:00,169.42,169.68,169.41,169.52,15411.0,156.7003,156.9408,156.6911,156.7928,15411.0
2019-05-02 14:40:00,169.53,169.62,169.41,169.57,9017.0,156.802,156.8853,156.6911,156.839,9017.0
2019-05-02 14:45:00,169.58,169.66,169.26,169.27,7379.0,156.8483,156.9223,156.5523,156.5616,7379.0
2019-05-02 14:50:00,169.24,169.3,169.11,169.27,12197.0,156.5338,156.5893,156.4136,156.5616,12197.0
2019-05-02 14:55:00,169.28,169.37,169.2,169.23,8749.0,156.5708,156.6541,156.4968,156.5246,8749.0
2019-05-02 15:00:00,169.24,169.45,169.23,169.45,11774.0,156.5338,156.728,156.5246,156.728,11774.0
2019-05-02 15:05:00,169.47,169.58,169.45,169.46,9979.0,156.7465,156.8483,156.728,156.7373,9979.0
2019-05-02 15:10:00,169.46,169.71,169.43,169.66,8118.0,156.7373,156.9685,156.7096,156.9223,8118.0
2019-05-02 15:15:00,169.68,169.75,169.57,169.72,17709.0,156.9408,157.0055,156.839,156.9778,17709.0
2019-05-02 15:20:00,169.72,169.83,169.59,169.75,11877.0,156.9778,157.0795,156.8575,157.0055,11877.0
2019-05-02 15:25:00,169.73,169.86,169.64,169.79,16591.0,156.987,157.1073,156.9038,157.0425,16591.0
2019-05-02 15:30:00,169.8,169.98,169.76,169.77,25242.0,157.0518,157.2183,157.0148,157.024,25242.0
2019-05-02 15:35:00,169.77,169.91,169.68,169.87,24220.0,157.024,157.1535,156.9408,157.1165,24220.0
2019-05-02 15:40:00,169.89,169.94,169.74,169.88,39695.0,157.135,157.1813,156.9963,157.1258,39695.0
2019-05-02 15:45:00,169.88,170.04,169.87,170.04,53284.0,157.1258,157.2738,157.1165,157.2738,53284.0
2019-05-02 15:50:00,170.04,170.32,170.02,170.16,60378.0,157.2738,157.5327,157.2553,157.3847,60378.0
2019-05-02 15:55:00,170.19,170.46,170.07,170.25,106603.0,157.4125,157.6622,157.3015,157.468,106603.0
2019-05-03 09:30:00,171.03,171.94,169.75,170.56,37554.0,158.1894,159.0311,157.0055,157.7547,37554.0
2019-05-03 09:35:00,170.47,171.39,170.1,170.92,29696.0,157.6715,158.5224,157.3292,158.0877,29696.0
2019-05-03 09:40:00,170.98,171.46,170.98,171.13,17843.0,158.1432,158.5871,158.1432,158.2819,17843.0
2019-05-03 09:45:00,171.25,171.7,170.97,171.61,15810.0,158.3929,158.8091,158.1339,158.7259,15810.0
2019-05-03 09:50:00,171.56,171.84,171.48,171.84,14406.0,158.6796,158.9386,158.6056,158.9386,14406.0
2019-05-03 09:55:00,171.86,173.0,171.86,172.92,16312.0,158.9571,160.0115,158.9571,159.9375,16312.0
2019-05-03 10:00:00,172.84,172.9,172.48,172.69,10896.0,159.8635,159.919,159.5306,159.7248,10896.0
2019-05-03 10:05:00,172.72,172.8,172.26,172.26,7267.0,159.7525,159.8265,159.3271,159.3271,7267.0
2019-05-03 10:10:00,172.11,172.38,172.11,172.3,7051.0,159.1883,159.4381,159.1883,159.3641,7051.0
2019-05-03 10:15:00,172.34,172.6,172.27,172.27,8711.0,159.4011,159.6416,159.3363,159.3363,8711.0
2019-05-03 10:20:00,172.26,172.65,172.1,172.41,9807.0,159.3271,159.6878,159.1791,159.4658,9807.0
2019-05-03 10:25:00,172.5,172.65,172.4,172.55,6434.0,159.5491,159.6878,159.4566,159.5953,6434.0
2019-05-03 10:30:00,172.66,172.67,172.31,172.32,4708.0,159.697,159.7063,159.3733,159.3826,4708.0
2019-05-03 10:35:00,172.32,172.47,172.2,172.31,5885.0,159.3826,159.5213,159.2716,159.3733,5885.0
2019-05-03 10:40:00,172.41,172.78,172.35,172.78,5655.0,159.4658,159.808,159.4103,159.808,5655.0
2019-05-03 10:45:00,172.78,172.96,172.68,172.84,6271.0,159.808,159.9745,159.7155,159.8635,6271.0
2019-05-03 10:50:00,172.88,172.99,172.81,172.95,5875.0,159.9005,160.0023,159.8358,159.9653,5875.0
2019-05-03 10:55:00,172.98,173.24,172.93,173.22,13526.0,159.993,160.2335,159.9468,160.215,13526.0
2019-05-03 11:00:00,173.25,173.48,173.05,173.42,12499.0,160.2428,160.4555,160.0578,160.4,12499.0
2019-05-03 11:05:00,173.37,173.42,173.26,173.26,5416.0,160.3537,160.4,160.252,160.252,5416.0
2019-05-03 11:10:00,173.33,173.6,173.32,173.42,8592.0,160.3167,160.5665,160.3075,160.4,8592.0
2019-05-03 11:15:00,173.42,173.42,173.19,173.3,4200.0,160.4,160.4,160.1873,160.289,4200.0
2019-05-03 11:20:00,173.25,173.3,173.17,173.25,5641.0,160.2428,160.289,160.1688,160.2428,5641.0
2019-05-03 11:25:00,173.3,173.52,173.28,173.48,6511.0,160.289,160.4925,160.2705,160.4555,6511.0
2019-05-03 11:30:00,173.53,173.6,173.45,173.47,11400.0,160.5017,160.5665,160.4277,160.4462,11400.0
2019-05-03 11:35:00,173.44,173.5,173.35,173.5,4655.0,160.4185,160.474,160.3352,160.474,4655.0
2019-05-03 11:40:00,173.5,173.7,173.5,173.68,8000.0,160.474,160.659,160.474,160.6405,8000.0
2019-05-03 11:45:00,173.67,173.81,173.66,173.74,7916.0,160.6312,160.7607,160.622,160.696,7916.0
2019-05-03 11:50:00,173.74,173.89,173.74,173.81,3300.0,160.696,160.8347,160.696,160.7607,3300.0
2019-05-03 11:55:00,173.81,173.83,173.73,173.73,4500.0,160.7607,160.7792,160.6867,160.6867,4500.0
2019-05-03 12:00:00,173.73,173.9,173.69,173.9,3945.0,160.6867,160.844,160.6497,160.844,3945.0
2019-05-03 12:05:00,173.88,173.98,173.85,173.94,6000.0,160.8255,160.9179,160.7977,160.8809,6000.0
2019-05-03 12:10:00,173.91,173.93,173.8,173.93,6231.0,160.8532,160.8717,160.7515,160.8717,6231.0
2019-05-03 12:15:00,173.97,173.97,173.58,173.63,6214.0,160.9087,160.9087,160.548,160.5942,6214.0
2019-05-03 12:20:00,173.63,173.63,173.44,173.5,7806.0,160.5942,160.5942,160.4185,160.474,7806.0
2019-05-03 12:25:00,173.5,173.62,173.5,173.62,8306.0,160.474,160.585,160.474,160.585,8306.0
2019-05-03 12:30:00,173.65,173.7,173.59,173.69,3300.0,160.6127,160.659,160.5572,160.6497,3300.0
2019-05-03 12:35:00,173.7,173.76,173.64,173.66,4700.0,160.659,160.7145,160.6035,160.622,4700.0
2019-05-03 12:40:00,173.68,173.73,173.63,173.66,2300.0,160.6405,160.6867,160.5942,160.622,2300.0
2019-05-03 12:45:00,173.68,173.85,173.67,173.84,3700.0,160.6405,160.7977,160.6312,160.7885,3700.0
2019-05-03 12:50:00,173.8,173.92,173.76,173.92,2800.0,160.7515,160.8625,160.7145,160.8625,2800.0
2019-05-03 12:55:00,173.92,174.0,173.91,173.93,6997.0,160.8625,160.9364,160.8532,160.8717,6997.0
2019-05-03 13:00:00,173.94,174.02,173.8,173.8,4700.0,160.8809,160.9549,160.7515,160.7515,4700.0
2019-05-03 13:05:00,173.82,173.93,173.82,173.91,3324.0,160.77,160.8717,160.77,160.8532,3324.0
2019-05-03 13:10:00,173.93,174.0,173.9,173.97,3622.0,160.8717,160.9364,160.844,160.9087,3622.0
2019-05-03 13:15:00,173.96,173.98,173.92,173.97,4490.0,160.8994,160.9179,160.8625,160.9087,4490.0
2019-05-03 13:20:00,173.92,174.0,173.88,174.0,3500.0,160.8625,160.9364,160.8255,160.9364,3500.0
2019-05-03 13:25:00,174.0,174.02,173.94,173.96,7739.0,160.9364,160.9549,160.8809,160.8994,7739.0
2019-05-03 13:30:00,173.9,173.9,173.7,173.89,5005.0,160.844,160.844,160.659,160.8347,5005.0
2019-05-03 13:35:00,173.9,174.09,173.89,174.08,6280.0,160.844,161.0197,160.8347,161.0104,6280.0
2019-05-03 13:40:00,174.05,174.09,174.01,174.04,3260.0,160.9827,161.0197,160.9457,160.9734,3260.0
2019-05-03 13:45:00,174.02,174.14,173.99,173.99,4700.0,160.9549,161.0659,160.9272,160.9272,4700.0
2019-05-03 13:50:00,173.96,174.02,173.92,174.02,1774.0,160.8994,160.9549,160.8625,160.9549,1774.0
2019-05-03 13:55:00,174.01,174.43,173.98,174.39,9650.0,160.9457,161.3342,160.9179,161.2972,9650.0
2019-05-03 14:00:00,174.35,174.63,174.25,174.28,8698.0,161.2602,161.5191,161.1677,161.1954,8698.0
2019-05-03 14:05:00,174.2,174.42,174.18,174.28,4670.0,161.1214,161.3249,161.1029,161.1954,4670.0
2019-05-03 14:10:00,174.22,174.25,173.9,173.92,8812.0,161.1399,161.1677,160.844,160.8625,8812.0
2019-05-03 14:15:00,173.88,173.88,173.69,173.69,5598.0,160.8255,160.8255,160.6497,160.6497,5598.0
2019-05-03 14:20:00,173.71,173.71,173.28,173.3,10408.0,160.6682,160.6682,160.2705,160.289,10408.0
2019-05-03 14:25:00,173.35,173.36,173.21,173.33,6965.0,160.3352,160.3445,160.2058,160.3167,6965.0
2019-05-03 14:30:00,173.33,173.45,173.29,173.36,7865.0,160.3167,160.4277,160.2797,160.3445,7865.0
2019-05-03 14:35:00,173.35,173.36,173.17,173.3,7300.0,160.3352,160.3445,160.1688,160.289,7300.0
2019-05-03 14:40:00,173.33,173.62,173.29,173.62,8749.0,160.3167,160.585,160.2797,160.585,8749.0
2019-05-03 14:45:00,173.63,173.82,173.51,173.79,12995.0,160.5942,160.77,160.4832,160.7422,12995.0
2019-05-03 14:50:00,173.75,173.87,173.71,173.71,5042.0,160.7052,160.8162,160.6682,160.6682,5042.0
2019-05-03 14:55:00,173.69,173.75,173.6,173.67,7829.0,160.6497,160.7052,160.5665,160.6312,7829.0
2019-05-03 15:00:00,173.66,173.66,173.56,173.61,5170.0,160.622,160.622,160.5295,160.5757,5170.0
2019-05-03 15:05:00,173.63,173.79,173.63,173.72,3627.0,160.5942,160.7422,160.5942,160.6775,3627.0
2019-05-03 15:10:00,173.71,173.73,173.57,173.73,5709.0,160.6682,160.6867,160.5387,160.6867,5709.0
2019-05-03 15:15:00,173.7,173.73,173.55,173.55,6906.0,160.659,160.6867,160.5202,160.5202,6906.0
2019-05-03 15:20:00,173.57,173.59,173.54,173.58,6407.0,160.5387,160.5572,160.511,160.548,6407.0
2019-05-03 15:25:00,173.59,173.63,173.54,173.62,8400.0,160.5572,160.5942,160.511,160.585,8400.0
2019-05-03 15:30:00,173.61,173.72,173.58,173.72,10519.0,160.5757,160.6775,160.548,160.6775,10519.0
2019-05-03 15:35:00,173.71,173.76,173.64,173.69,12686.0,160.6682,160.7145,160.6035,160.6497,12686.0
2019-05-03 15:40:00,173.68,173.78,173.6,173.78,15765.0,160.6405,160.733,160.5665,160.733,15765.0
2019-05-03 15:45:00,173.77,173.83,173.73,173.79,14974.0,160.7237,160.7792,160.6867,160.7422,14974.0
2019-05-03 15:50:00,173.77,174.04,173.77,173.96,29352.0,160.7237,160.9734,160.7237,160.8994,29352.0
2019-05-03 15:55:00,173.98,174.59,173.88,174.44,203244.0,160.9179,161.4821,160.8255,161.3434,203244.0
2019-05-06 09:30:00,170.82,171.47,169.0,170.95,89185.0,157.9952,158.5964,156.3118,158.1154,89185.0
2019-05-06 09:35:00,170.93,171.17,170.24,171.17,28273.0,158.0969,158.3189,157.4587,158.3189,28273.0
2019-05-06 09:40:00,171.25,171.53,171.16,171.42,12821.0,158.3929,158.6519,158.3097,158.5501,12821.0
2019-05-06 09:45:00,171.4,171.86,171.31,171.31,24573.0,158.5316,158.9571,158.4484,158.4484,24573.0
2019-05-06 09:50:00,171.3,171.37,171.0,171.22,9849.0,158.4392,158.5039,158.1617,158.3652,9849.0
2019-05-06 09:55:00,171.14,171.46,171.1,171.35,9369.0,158.2912,158.5871,158.2542,158.4854,9369.0
2019-05-06 10:00:00,171.36,171.91,171.25,171.74,16081.0,158.4947,159.0034,158.3929,158.8461,16081.0
2019-05-06 10:05:00,171.74,171.83,171.5,171.81,16969.0,158.8461,158.9294,158.6241,158.9109,16969.0
2019-05-06 10:10:00,171.79,172.12,171.72,171.9,15820.0,158.8924,159.1976,158.8276,158.9941,15820.0
2019-05-06 10:15:00,171.83,172.04,171.8,171.92,14608.0,158.9294,159.1236,158.9016,159.0126,14608.0
2019-05-06 10:20:00,171.94,171.94,171.67,171.73,16489.0,159.0311,159.0311,158.7814,158.8369,16489.0
2019-05-06 10:25:00,171.7,171.78,171.39,171.52,23337.0,158.8091,158.8831,158.5224,158.6426,23337.0
2019-05-06 10:30:00,171.55,171.61,171.42,171.44,9349.0,158.6704,158.7259,158.5501,158.5686,9349.0
2019-05-06 10:35:00,171.47,171.54,171.31,171.46,15800.0,158.5964,158.6611,158.4484,158.5871,15800.0
2019-05-06 10:40:00,171.48,171.52,171.31,171.31,10180.0,158.6056,158.6426,158.4484,158.4484,10180.0
2019-05-06 10:45:00,171.28,172.0,171.28,172.0,16351.0,158.4207,159.0866,158.4207,159.0866,16351.0
2019-05-06 10:50:00,171.97,172.28,171.91,172.19,41945.0,159.0589,159.3456,159.0034,159.2623,41945.0
2019-05-06 10:55:00,172.19,172.41,172.11,172.33,34722.0,159.2623,159.4658,159.1883,159.3918,34722.0
2019-05-06 11:00:00,172.33,172.51,172.3,172.37,9352.0,159.3918,159.5583,159.3641,159.4288,9352.0
2019-05-06 11:05:00,172.41,172.62,172.27,172.45,11984.0,159.4658,159.6601,159.3363,159.5028,11984.0
2019-05-06 11:10:00,172.45,172.51,172.26,172.31,10434.0,159.5028,159.5583,159.3271,159.3733,10434.0
2019-05-06 11:15:00,172.36,172.38,171.94,172.05,30061.0,159.4196,159.4381,159.0311,159.1328,30061.0
2019-05-06 11:20:00,172.05,172.08,171.83,172.05,10024.0,159.1328,159.1606,158.9294,159.1328,10024.0
2019-05-06 11:25:00,172.03,172.04,171.74,171.78,3740.0,159.1143,159.1236,158.8461,158.8831,3740.0
2019-05-06 11:30:00,171.78,171.93,171.74,171.79,19300.0,158.8831,159.0219,158.8461,158.8924,19300.0
2019-05-06 11:35:00,171.8,171.88,171.76,171.84,8223.0,158.9016,158.9756,158.8646,158.9386,8223.0
2019-05-06 11:40:00,171.88,171.89,171.61,171.69,5505.0,158.9756,158.9849,158.7259,158.7999,5505.0
2019-05-06 11:45:00,171.64,171.75,171.48,171.5,7664.0,158.7536,158.8554,158.6056,158.6241,7664.0
2019-05-06 11:50:00,171.53,171.53,171.22,171.3,5832.0,158.6519,158.6519,158.3652,158.4392,5832.0
2019-05-06 11:55:00,171.28,171.43,171.25,171.42,7597.0,158.4207,158.5594,158.3929,158.5501,7597.0
2019-05-06 12:00:00,171.41,171.5,171.29,171.34,7001.0,158.5409,158.6241,158.4299,158.4762,7001.0
2019-05-06 12:05:00,171.31,171.5,171.26,171.34,16860.0,158.4484,158.6241,158.4022,158.4762,16860.0
2019-05-06 12:10:00,171.31,171.32,171.18,171.22,4487.0,158.4484,158.4577,158.3282,158.3652,4487.0
2019-05-06 12:15:00,171.26,171.39,171.05,171.14,4575.0,158.4022,158.5224,158.2079,158.2912,4575.0
2019-05-06 12:20:00,171.19,171.19,170.94,171.03,4523.0,158.3374,158.3374,158.1062,158.1894,4523.0
2019-05-06 12:25:00,171.09,171.18,171.01,171.01,6907.0,158.2449,158.3282,158.1709,158.1709,6907.0
2019-05-06 12:30:00,171.0,171.07,170.7,170.82,8137.0,158.1617,158.2264,157.8842,157.9952,8137.0
2019-05-06 12:35:00,170.82,171.1,170.82,171.08,11959.0,157.9952,158.2542,157.9952,158.2357,11959.0
2019-05-06 12:40:00,171.14,171.22,171.07,171.15,15607.0,158.2912,158.3652,158.2264,158.3004,15607.0
2019-05-06 12:45:00,171.13,171.24,170.99,171.1,8428.0,158.2819,158.3837,158.1524,158.2542,8428.0
2019-05-06 12:50:00,171.16,171.17,170.99,171.09,6464.0,158.3097,158.3189,158.1524,158.2449,6464.0
2019-05-06 12:55:00,171.13,171.22,171.0,171.13,8145.0,158.2819,158.3652,158.1617,158.2819,8145.0
2019-05-06 13:00:00,171.1,171.28,171.06,171.22,10685.0,158.2542,158.4207,158.2172,158.3652,10685.0
2019-05-06 13:05:00,171.21,171.5,171.13,171.33,8135.0,158.3559,158.6241,158.2819,158.4669,8135.0
2019-05-06 13:10:00,171.33,171.5,171.31,171.47,3375.0,158.4669,158.6241,158.4484,158.5964,3375.0
2019-05-06 13:15:00,171.48,171.52,171.4,171.45,4121.0,158.6056,158.6426,158.5316,158.5779,4121.0
2019-05-06 13:20:00,171.42,171.42,171.31,171.37,3437.0,158.5501,158.5501,158.4484,158.5039,3437.0
2019-05-06 13:25:00,171.4,171.52,171.39,171.52,6041.0,158.5316,158.6426,158.5224,158.6426,6041.0
2019-05-06 13:30:00,171.52,171.88,171.51,171.8,15284.0,158.6426,158.9756,158.6334,158.9016,15284.0
2019-05-06 13:35:00,171.78,171.89,171.75,171.88,7346.0,158.8831,158.9849,158.8554,158.9756,7346.0
2019-05-06 13:40:00,171.9,171.94,171.87,171.91,5849.0,158.9941,159.0311,158.9664,159.0034,5849.0
2019-05-06 13:45:00,171.92,172.21,171.91,172.05,14178.0,159.0126,159.2808,159.0034,159.1328,14178.0
2019-05-06 13:50:00,172.05,172.05,171.78,171.84,8372.0,159.1328,159.1328,158.8831,158.9386,8372.0
2019-05-06 13:55:00,171.84,171.91,171.77,171.81,4996.0,158.9386,159.0034,158.8739,158.9109,4996.0
2019-05-06 14:00:00,171.81,171.82,171.54,171.54,14592.0,158.9109,158.9201,158.6611,158.6611,14592.0
2019-05-06 14:05:00,171.56,171.58,171.35,171.38,18591.0,158.6796,158.6981,158.4854,158.5131,18591.0
2019-05-06 14:10:00,171.4,171.6,171.28,171.41,16920.0,158.5316,158.7166,158.4207,158.5409,16920.0
2019-05-06 14:15:00,171.41,171.43,171.21,171.26,10852.0,158.5409,158.5594,158.3559,158.4022,10852.0
2019-05-06 14:20:00,171.26,171.26,170.5,170.5,26497.0,158.4022,158.4022,157.6992,157.6992,26497.0
2019-05-06 14:25:00,170.47,170.5,169.81,169.81,48437.0,157.6715,157.6992,157.061,157.061,48437.0
2019-05-06 14:30:00,169.85,169.99,169.76,169.87,19219.0,157.098,157.2275,157.0148,157.1165,19219.0
2019-05-06 14:35:00,169.85,170.0,169.59,169.92,44128.0,157.098,157.2368,156.8575,157.1628,44128.0
2019-05-06 14:40:00,169.95,169.98,169.75,169.92,22390.0,157.1905,157.2183,157.0055,157.1628,22390.0
2019-05-06 14:45:00,169.93,169.93,169.62,169.67,45320.0,157.172,157.172,156.8853,156.9315,45320.0
2019-05-06 14:50:00,169.67,170.19,169.66,170.0,31243.0,156.9315,157.4125,156.9223,157.2368,31243.0
2019-05-06 14:55:00,170.01,170.15,169.84,170.0,28520.0,157.246,157.3755,157.0888,157.2368,28520.0
2019-05-06 15:00:00,169.97,170.17,169.86,169.91,22020.0,157.209,157.394,157.1073,157.1535,22020.0
2019-05-06 15:05:00,169.94,170.11,169.81,170.05,17061.0,157.1813,157.3385,157.061,157.283,17061.0
2019-05-06 15:10:00,170.05,170.05,169.68,169.69,23567.0,157.283,157.283,156.9408,156.95,23567.0
2019-05-06 15:15:00,169.7,169.83,169.55,169.81,16668.0,156.9593,157.0795,156.8205,157.061,16668.0
2019-05-06 15:20:00,169.83,169.99,169.67,169.94,21521.0,157.0795,157.2275,156.9315,157.1813,21521.0
2019-05-06 15:25:00,169.96,170.03,169.9,169.96,21479.0,157.1998,157.2645,157.1443,157.1998,21479.0
2019-05-06 15:30:00,169.95,170.01,169.86,170.0,34953.0,157.1905,157.246,157.1073,157.2368,34953.0
2019-05-06 15:35:00,170.0,170.01,169.83,169.98,32072.0,157.2368,157.246,157.0795,157.2183,32072.0
2019-05-06 15:40:00,169.97,170.03,169.82,170.02,32522.0,157.209,157.2645,157.0703,157.2553,32522.0
2019-05-06 15:45:00,170.02,170.07,169.9,170.0,32518.0,157.2553,157.3015,157.1443,157.2368,32518.0
2019-05-06 15:50:00,169.99,170.2,169.96,170.19,40462.0,157.2275,157.4217,157.1998,157.4125,40462.0
2019-05-06 15:55:00,170.15,170.18,169.68,169.94,112078.0,157.3755,157.4032,156.9408,157.1813,112078.0
2019-05-07 09:30:00,168.81,169.08,167.35,167.81,40620.0,156.1361,156.3858,154.7857,155.2112,40620.0
2019-05-07 09:35:00,167.81,168.81,167.81,168.7,33850.0,155.2112,156.1361,155.2112,156.0344,33850.0
2019-05-07 09:40:00,168.71,168.83,168.38,168.38,8562.0,156.0436,156.1546,155.7384,155.7384,8562.0
2019-05-07 09:45:00,168.47,168.88,167.97,168.01,13101.0,155.8216,156.2008,155.3592,155.3962,13101.0
2019-05-07 09:50:00,168.06,168.14,167.61,167.97,17497.0,155.4424,155.5164,155.0262,155.3592,17497.0
2019-05-07 09:55:00,167.88,169.06,167.88,168.73,5450.0,155.2759,156.3673,155.2759,156.0621,5450.0
2019-05-07 10:00:00,168.66,168.75,168.31,168.49,19908.0,155.9974,156.0806,155.6736,155.8401,19908.0
2019-05-07 10:05:00,168.5,168.83,168.43,168.57,39770.0,155.8494,156.1546,155.7846,155.9141,39770.0
2019-05-07 10:10:00,168.55,168.55,168.07,168.13,4134.0,155.8956,155.8956,155.4517,155.5072,4134.0
2019-05-07 10:15:00,168.07,168.1,167.66,167.66,9542.0,155.4517,155.4794,155.0724,155.0724,9542.0
2019-05-07 10:20:00,167.6,167.7,167.46,167.7,13786.0,155.0169,155.1094,154.8875,155.1094,13786.0
2019-05-07 10:25:00,167.69,167.7,167.5,167.64,22657.0,155.1002,155.1094,154.9245,155.0539,22657.0
2019-05-07 10:30:00,167.63,167.67,167.48,167.5,8560.0,155.0447,155.0817,154.906,154.9245,8560.0
2019-05-07 10:35:00,167.54,167.83,167.38,167.68,75213.0,154.9614,155.2297,154.8135,155.0909,75213.0
2019-05-07 10:40:00,167.57,167.66,167.25,167.25,48983.0,154.9892,155.0724,154.6932,154.6932,48983.0
2019-05-07 10:45:00,167.22,167.73,167.22,167.58,14210.0,154.6655,155.1372,154.6655,154.9984,14210.0
2019-05-07 10:50:00,167.6,167.6,167.41,167.57,38911.0,155.0169,155.0169,154.8412,154.9892,38911.0
2019-05-07 10:55:00,167.58,167.63,167.45,167.51,27247.0,154.9984,155.0447,154.8782,154.9337,27247.0
2019-05-07 11:00:00,167.51,167.61,167.41,167.54,44440.0,154.9337,155.0262,154.8412,154.9614,44440.0
2019-05-07 11:05:00,167.6,167.84,167.55,167.8,16382.0,155.0169,155.2389,154.9707,155.2019,16382.0
2019-05-07 11:10:00,167.8,167.92,167.74,167.92,28222.0,155.2019,155.3129,155.1464,155.3129,28222.0
2019-05-07 11:15:00,167.89,168.45,167.89,168.39,32811.0,155.2852,155.8031,155.2852,155.7476,32811.0
2019-05-07 11:20:00,168.38,168.38,167.94,168.04,24062.0,155.7384,155.7384,155.3314,155.4239,24062.0
2019-05-07 11:25:00,168.03,168.04,167.8,167.8,44745.0,155.4147,155.4239,155.2019,155.2019,44745.0
2019-05-07 11:30:00,167.84,168.03,167.73,167.73,7580.0,155.2389,155.4147,155.1372,155.1372,7580.0
2019-05-07 11:35:00,167.77,167.77,167.45,167.61,15190.0,155.1742,155.1742,154.8782,155.0262,15190.0
2019-05-07 11:40:00,167.67,167.85,167.61,167.61,7275.0,155.0817,155.2482,155.0262,155.0262,7275.0
2019-05-07 11:45:00,167.56,167.62,167.48,167.5,13638.0,154.9799,155.0354,154.906,154.9245,13638.0
2019-05-07 11:50:00,167.5,167.52,167.16,167.23,18199.0,154.9245,154.9429,154.61,154.6747,18199.0
2019-05-07 11:55:00,167.18,167.18,166.92,166.94,9685.0,154.6285,154.6285,154.388,154.4065,9685.0
2019-05-07 12:00:00,167.0,167.0,166.39,166.5,16447.0,154.462,154.462,153.8978,153.9995,16447.0
2019-05-07 12:05:00,166.49,166.7,166.46,166.54,12032.0,153.9903,154.1845,153.9625,154.0365,12032.0
2019-05-07 12:10:00,166.5,166.9,166.5,166.81,13853.0,153.9995,154.3695,153.9995,154.2863,13853.0
2019-05-07 12:15:00,166.83,166.94,166.82,166.89,17039.0,154.3048,154.4065,154.2955,154.3602,17039.0
2019-05-07 12:20:00,166.89,167.05,166.89,166.94,15051.0,154.3602,154.5082,154.3602,154.4065,15051.0
2019-05-07 12:25:00,167.0,167.35,167.0,167.27,8135.0,154.462,154.7857,154.462,154.7117,8135.0
2019-05-07 12:30:00,167.27,167.31,167.16,167.2,16381.0,154.7117,154.7487,154.61,154.647,16381.0
2019-05-07 12:35:00,167.24,167.28,167.13,167.18,11693.0,154.684,154.721,154.5822,154.6285,11693.0
2019-05-07 12:40:00,167.22,167.22,167.03,167.06,9831.0,154.6655,154.6655,154.4897,154.5175,9831.0
2019-05-07 12:45:00,167.08,167.23,167.07,167.17,18534.0,154.536,154.6747,154.5267,154.6192,18534.0
2019-05-07 12:50:00,167.17,167.49,167.17,167.49,29243.0,154.6192,154.9152,154.6192,154.9152,29243.0
2019-05-07 12:55:00,167.49,167.71,167.47,167.51,12817.0,154.9152,155.1187,154.8967,154.9337,12817.0
2019-05-07 13:00:00,167.49,167.56,167.32,167.32,13049.0,154.9152,154.9799,154.758,154.758,13049.0
2019-05-07 13:05:00,167.32,167.43,167.06,167.06,6708.0,154.758,154.8597,154.5175,154.5175,6708.0
2019-05-07 13:10:00,167.05,167.05,166.82,166.92,8092.0,154.5082,154.5082,154.2955,154.388,8092.0
2019-05-07 13:15:00,166.82,166.87,166.7,166.79,10788.0,154.2955,154.3418,154.1845,154.2678,10788.0
2019-05-07 13:20:00,166.75,166.8,166.49,166.49,13344.0,154.2308,154.277,153.9903,153.9903,13344.0
2019-05-07 13:25:00,166.51,166.54,166.32,166.36,10551.0,154.0088,154.0365,153.833,153.87,10551.0
2019-05-07 13:30:00,166.35,166.35,165.94,165.99,17101.0,153.8608,153.8608,153.4816,153.5278,17101.0
2019-05-07 13:35:00,165.94,165.97,165.67,165.69,11930.0,153.4816,153.5093,153.2318,153.2503,11930.0
2019-05-07 13:40:00,165.68,165.7,165.46,165.61,14069.0,153.2411,153.2596,153.0376,153.1763,14069.0
2019-05-07 13:45:00,165.57,166.06,165.56,166.06,16776.0,153.1394,153.5926,153.1301,153.5926,16776.0
2019-05-07 13:50:00,166.05,166.11,165.97,166.06,8156.0,153.5833,153.6388,153.5093,153.5926,8156.0
2019-05-07 13:55:00,166.06,166.06,165.93,165.95,8874.0,153.5926,153.5926,153.4723,153.4908,8874.0
2019-05-07 14:00:00,165.93,166.04,165.75,165.76,16724.0,153.4723,153.5741,153.3058,153.3151,16724.0
2019-05-07 14:05:00,165.75,166.12,165.7,166.1,13364.0,153.3058,153.6481,153.2596,153.6296,13364.0
2019-05-07 14:10:00,166.12,166.19,166.0,166.19,13012.0,153.6481,153.7128,153.5371,153.7128,13012.0
2019-05-07 14:15:00,166.2,166.46,166.19,166.45,11812.0,153.7221,153.9625,153.7128,153.9533,11812.0
2019-05-07 14:20:00,166.48,166.59,166.17,166.17,13887.0,153.981,154.0828,153.6943,153.6943,13887.0
2019-05-07 14:25:00,166.19,166.23,166.0,166.03,12610.0,153.7128,153.7498,153.5371,153.5648,12610.0
2019-05-07 14:30:00,166.03,166.21,165.84,165.88,17978.0,153.5648,153.7313,153.3891,153.4261,17978.0
2019-05-07 14:35:00,165.86,165.89,165.54,165.63,16857.0,153.4076,153.4353,153.1116,153.1948,16857.0
2019-05-07 14:40:00,165.66,165.88,165.63,165.69,9227.0,153.2226,153.4261,153.1948,153.2503,9227.0
2019-05-07 14:45:00,165.69,165.95,165.68,165.77,11767.0,153.2503,153.4908,153.2411,153.3243,11767.0
2019-05-07 14:50:00,165.78,166.05,165.75,166.05,12529.0,153.3336,153.5833,153.3058,153.5833,12529.0
2019-05-07 14:55:00,166.13,166.32,166.09,166.21,42799.0,153.6573,153.833,153.6203,153.7313,42799.0
2019-05-07 15:00:00,166.22,166.3,166.09,166.3,17460.0,153.7406,153.8145,153.6203,153.8145,17460.0
2019-05-07 15:05:00,166.29,166.43,166.0,166.26,42995.0,153.8053,153.9348,153.5371,153.7775,42995.0
2019-05-07 15:10:00,166.25,166.45,166.15,166.3,17229.0,153.7683,153.9533,153.6758,153.8145,17229.0
2019-05-07 15:15:00,166.32,166.61,166.23,166.56,14205.0,153.833,154.1013,153.7498,154.055,14205.0
2019-05-07 15:20:00,166.55,166.74,166.48,166.54,16479.0,154.0458,154.2215,153.981,154.0365,16479.0
2019-05-07 15:25:00,166.53,166.67,166.53,166.55,16988.0,154.0273,154.1568,154.0273,154.0458,16988.0
2019-05-07 15:30:00,166.55,166.56,166.36,166.42,35484.0,154.0458,154.055,153.87,153.9255,35484.0
2019-05-07 15:35:00,166.39,166.46,166.15,166.19,22062.0,153.8978,153.9625,153.6758,153.7128,22062.0
2019-05-07 15:40:00,166.16,166.64,166.16,166.64,25755.0,153.6851,154.129,153.6851,154.129,25755.0
2019-05-07 15:45:00,166.65,166.71,166.42,166.58,37250.0,154.1383,154.1938,153.9255,154.0735,37250.0
2019-05-07 15:50:00,166.56,166.97,166.49,166.91,47749.0,154.055,154.4342,153.9903,154.3787,47749.0
2019-05-07 15:55:00,166.91,167.25,166.53,167.24,148889.0,154.3787,154.6932,154.0273,154.684,148889.0
2019-05-08 09:30:00,167.12,167.81,166.91,167.58,28145.0,154.573,155.2112,154.3787,154.9984,28145.0
2019-05-08 09:35:00,167.36,167.42,166.85,166.9,7905.0,154.795,154.8505,154.3233,154.3695,7905.0
2019-05-08 09:40:00,166.86,167.32,166.45,166.54,11794.0,154.3325,154.758,153.9533,154.0365,11794.0
2019-05-08 09:45:00,166.72,167.33,166.46,166.96,24311.0,154.203,154.7672,153.9625,154.425,24311.0
2019-05-08 09:50:00,166.92,167.29,166.9,167.11,7997.0,154.388,154.7302,154.3695,154.5637,7997.0
2019-05-08 09:55:00,167.11,167.28,166.95,167.27,10117.0,154.5637,154.721,154.4157,154.7117,10117.0
2019-05-08 10:00:00,167.24,167.55,167.23,167.51,15818.0,154.684,154.9707,154.6747,154.9337,15818.0
2019-05-08 10:05:00,167.49,167.87,167.49,167.62,14605.0,154.9152,155.2667,154.9152,155.0354,14605.0
2019-05-08 10:10:00,167.67,167.93,167.65,167.9,11074.0,155.0817,155.3222,155.0632,155.2944,11074.0
2019-05-08 10:15:00,167.91,168.15,167.78,168.07,19606.0,155.3037,155.5257,155.1834,155.4517,19606.0
2019-05-08 10:20:00,168.06,168.07,167.72,167.87,13844.0,155.4424,155.4517,155.1279,155.2667,13844.0
2019-05-08 10:25:00,167.84,167.84,167.47,167.55,22819.0,155.2389,155.2389,154.8967,154.9707,22819.0
2019-05-08 10:30:00,167.5,167.64,167.39,167.42,6626.0,154.9245,155.0539,154.8227,154.8505,6626.0
2019-05-08 10:35:00,167.38,167.52,167.3,167.44,6687.0,154.8135,154.9429,154.7395,154.869,6687.0
2019-05-08 10:40:00,167.5,167.62,167.43,167.61,6415.0,154.9245,155.0354,154.8597,155.0262,6415.0
2019-05-08 10:45:00,167.56,167.68,167.4,167.4,7323.0,154.9799,155.0909,154.832,154.832,7323.0
2019-05-08 10:50:00,167.41,167.51,167.35,167.4,10051.0,154.8412,154.9337,154.7857,154.832,10051.0
2019-05-08 10:55:00,167.43,167.65,167.25,167.65,11746.0,154.8597,155.0632,154.6932,155.0632,11746.0
2019-05-08 11:00:00,167.73,167.94,167.63,167.9,85271.0,155.1372,155.3314,155.0447,155.2944,85271.0
2019-05-08 11:05:00,167.96,168.27,167.89,168.06,12225.0,155.3499,155.6366,155.2852,155.4424,12225.0
2019-05-08 11:10:00,168.09,168.12,167.87,168.03,17244.0,155.4702,155.4979,155.2667,155.4147,17244.0
2019-05-08 11:15:00,167.96,168.1,167.66,167.67,26462.0,155.3499,155.4794,155.0724,155.0817,26462.0
2019-05-08 11:20:00,167.67,167.72,167.53,167.64,4956.0,155.0817,155.1279,154.9522,155.0539,4956.0
2019-05-08 11:25:00,167.64,167.8,167.51,167.7,7148.0,155.0539,155.2019,154.9337,155.1094,7148.0
2019-05-08 11:30:00,167.73,167.96,167.54,167.7,9991.0,155.1372,155.3499,154.9614,155.1094,9991.0
2019-05-08 11:35:00,167.7,167.77,167.4,167.42,6179.0,155.1094,155.1742,154.832,154.8505,6179.0
2019-05-08 11:40:00,167.44,167.58,167.32,167.44,7774.0,154.869,154.9984,154.758,154.869,7774.0
2019-05-08 11:45:00,167.48,167.85,167.43,167.85,2400.0,154.906,155.2482,154.8597,155.2482,2400.0
2019-05-08 11:50:00,167.85,168.06,167.75,168.01,13800.0,155.2482,155.4424,155.1557,155.3962,13800.0
2019-05-08 11:55:00,168.09,168.43,168.09,168.37,7392.0,155.4702,155.7846,155.4702,155.7291,7392.0
2019-05-08 12:00:00,168.27,168.43,168.19,168.29,8740.0,155.6366,155.7846,155.5626,155.6551,8740.0
2019-05-08 12:05:00,168.3,168.48,168.25,168.47,6591.0,155.6644,155.8309,155.6181,155.8216,6591.0
2019-05-08 12:10:00,168.49,168.62,168.44,168.59,8206.0,155.8401,155.9604,155.7939,155.9326,8206.0
2019-05-08 12:15:00,168.67,168.8,168.63,168.71,6947.0,156.0066,156.1268,155.9696,156.0436,6947.0
2019-05-08 12:20:00,168.65,168.72,168.58,168.66,6437.0,155.9881,156.0529,155.9234,155.9974,6437.0
2019-05-08 12:25:00,168.62,168.69,168.22,168.23,22059.0,155.9604,156.0251,155.5904,155.5996,22059.0
2019-05-08 12:30:00,168.28,168.29,168.14,168.2,11444.0,155.6459,155.6551,155.5164,155.5719,11444.0
2019-05-08 12:35:00,168.17,168.21,168.05,168.14,12453.0,155.5441,155.5811,155.4332,155.5164,12453.0
2019-05-08 12:40:00,168.12,168.16,167.91,167.95,39620.0,155.4979,155.5349,155.3037,155.3407,39620.0
2019-05-08 12:45:00,167.97,167.98,167.83,167.91,18911.0,155.3592,155.3684,155.2297,155.3037,18911.0
2019-05-08 12:50:00,167.9,167.98,167.85,167.88,16088.0,155.2944,155.3684,155.2482,155.2759,16088.0
2019-05-08 12:55:00,167.88,167.94,167.83,167.89,9110.0,155.2759,155.3314,155.2297,155.2852,9110.0
2019-05-08 13:00:00,167.95,167.95,167.82,167.89,7240.0,155.3407,155.3407,155.2204,155.2852,7240.0
2019-05-08 13:05:00,167.88,167.93,167.77,167.77,9024.0,155.2759,155.3222,155.1742,155.1742,9024.0
2019-05-08 13:10:00,167.75,167.82,167.66,167.67,9458.0,155.1557,155.2204,155.0724,155.0817,9458.0
2019-05-08 13:15:00,167.66,167.66,167.52,167.57,8500.0,155.0724,155.0724,154.9429,154.9892,8500.0
2019-05-08 13:20:00,167.54,167.71,167.54,167.67,30167.0,154.9614,155.1187,154.9614,155.0817,30167.0
2019-05-08 13:25:00,167.67,167.79,167.66,167.74,4235.0,155.0817,155.1927,155.0724,155.1464,4235.0
2019-05-08 13:30:00,167.73,167.89,167.7,167.81,3526.0,155.1372,155.2852,155.1094,155.2112,3526.0
2019-05-08 13:35:00,167.8,167.8,167.64,167.69,5554.0,155.2019,155.2019,155.0539,155.1002,5554.0
2019-05-08 13:40:00,167.8,167.82,167.57,167.58,13033.0,155.2019,155.2204,154.9892,154.9984,13033.0
2019-05-08 13:45:00,167.65,167.72,167.49,167.57,3656.0,155.0632,155.1279,154.9152,154.9892,3656.0
2019-05-08 13:50:00,167.62,167.64,167.58,167.61,5486.0,155.0354,155.0539,154.9984,155.0262,5486.0
2019-05-08 13:55:00,167.59,167.83,167.58,167.78,3065.0,155.0077,155.2297,154.9984,155.1834,3065.0
2019-05-08 14:00:00,167.77,167.8,167.67,167.7,3276.0,155.1742,155.2019,155.0817,155.1094,3276.0
2019-05-08 14:05:00,167.73,167.76,167.64,167.65,8639.0,155.1372,155.1649,155.0539,155.0632,8639.0
2019-05-08 14:10:00,167.66,167.68,167.5,167.56,4568.0,155.0724,155.0909,154.9245,154.9799,4568.0
2019-05-08 14:15:00,167.58,167.71,167.57,167.67,4676.0,154.9984,155.1187,154.9892,155.0817,4676.0
2019-05-08 14:20:00,167.67,167.73,167.67,167.72,1730.0,155.0817,155.1372,155.0817,155.1279,1730.0
2019-05-08 14:25:00,167.77,167.83,167.69,167.8,3288.0,155.1742,155.2297,155.1002,155.2019,3288.0
2019-05-08 14:30:00,167.84,167.99,167.81,167.81,8741.0,155.2389,155.3777,155.2112,155.2112,8741.0
2019-05-08 14:35:00,167.77,167.78,167.66,167.69,11837.0,155.1742,155.1834,155.0724,155.1002,11837.0
2019-05-08 14:40:00,167.71,167.82,167.62,167.72,17453.0,155.1187,155.2204,155.0354,155.1279,17453.0
2019-05-08 14:45:00,167.68,167.79,167.63,167.65,8517.0,155.0909,155.1927,155.0447,155.0632,8517.0
2019-05-08 14:50:00,167.68,167.73,167.64,167.7,6600.0,155.0909,155.1372,155.0539,155.1094,6600.0
2019-05-08 14:55:00,167.65,167.72,167.62,167.7,40465.0,155.0632,155.1279,155.0354,155.1094,40465.0
2019-05-08 15:00:00,167.7,167.74,167.67,167.68,29692.0,155.1094,155.1464,155.0817,155.0909,29692.0
2019-05-08 15:05:00,167.7,167.7,167.5,167.54,11044.0,155.1094,155.1094,154.9245,154.9614,11044.0
2019-05-08 15:10:00,167.52,167.61,167.44,167.61,16132.0,154.9429,155.0262,154.869,155.0262,16132.0
2019-05-08 15:15:00,167.63,167.72,167.62,167.66,7115.0,155.0447,155.1279,155.0354,155.0724,7115.0
2019-05-08 15:20:00,167.67,167.74,167.66,167.73,6300.0,155.0817,155.1464,155.0724,155.1372,6300.0
2019-05-08 15:25:00,167.67,167.87,167.67,167.85,5500.0,155.0817,155.2667,155.0817,155.2482,5500.0
2019-05-08 15:30:00,167.82,167.85,167.57,167.59,9565.0,155.2204,155.2482,154.9892,155.0077,9565.0
2019-05-08 15:35:00,167.59,167.6,167.49,167.57,11109.0,155.0077,155.0169,154.9152,154.9892,11109.0
2019-05-08 15:40:00,167.55,167.55,167.35,167.37,22618.0,154.9707,154.9707,154.7857,154.8042,22618.0
2019-05-08 15:45:00,167.37,167.37,166.95,167.03,25942.0,154.8042,154.8042,154.4157,154.4897,25942.0
2019-05-08 15:50:00,167.03,167.03,166.46,166.5,34297.0,154.4897,154.4897,153.9625,153.9995,34297.0
2019-05-08 15:55:00,166.54,166.72,166.24,166.67,103662.0,154.0365,154.203,153.759,154.1568,103662.0
2019-05-09 09:30:00,166.0,166.0,165.23,165.46,42286.0,153.5371,153.5371,152.8249,153.0376,42286.0
2019-05-09 09:35:00,165.47,165.61,164.88,164.93,19419.0,153.0469,153.1763,152.5012,152.5474,19419.0
2019-05-09 09:40:00,165.02,165.02,164.06,164.5,19573.0,152.6306,152.6306,151.7427,152.1497,19573.0
2019-05-09 09:45:00,164.52,164.59,164.13,164.15,31977.0,152.1682,152.2329,151.8075,151.826,31977.0
2019-05-09 09:50:00,164.22,164.22,162.91,162.92,35701.0,151.8907,151.8907,150.6791,150.6883,35701.0
2019-05-09 09:55:00,163.0,164.17,162.97,164.09,26829.0,150.7623,151.8445,150.7346,151.7705,26829.0
2019-05-09 10:00:00,164.14,164.25,163.68,163.68,9002.0,151.8167,151.9185,151.3912,151.3912,9002.0
2019-05-09 10:05:00,163.68,164.34,163.63,164.31,26762.0,151.3912,152.0017,151.345,151.9739,26762.0
2019-05-09 10:10:00,164.25,164.75,164.24,164.68,10277.0,151.9185,152.3809,151.9092,152.3162,10277.0
2019-05-09 10:15:00,164.78,165.01,164.59,164.8,15858.0,152.4087,152.6214,152.2329,152.4272,15858.0
2019-05-09 10:20:00,164.75,164.82,164.59,164.65,5512.0,152.3809,152.4457,152.2329,152.2884,5512.0
2019-05-09 10:25:00,164.63,164.68,164.34,164.41,13196.0,152.2699,152.3162,152.0017,152.0664,13196.0
2019-05-09 10:30:00,164.34,164.34,163.92,164.03,16984.0,152.0017,152.0017,151.6132,151.715,16984.0
2019-05-09 10:35:00,164.06,164.1,163.44,163.5,27038.0,151.7427,151.7797,151.1693,151.2248,27038.0
2019-05-09 10:40:00,163.56,164.63,163.49,164.63,31014.0,151.2803,152.2699,151.2155,152.2699,31014.0
2019-05-09 10:45:00,164.63,164.71,164.39,164.4,25946.0,152.2699,152.3439,152.0479,152.0572,25946.0
2019-05-09 10:50:00,164.35,164.49,164.25,164.39,8217.0,152.0109,152.1404,151.9185,152.0479,8217.0
2019-05-09 10:55:00,164.38,164.38,164.18,164.22,15085.0,152.0387,152.0387,151.8537,151.8907,15085.0
2019-05-09 11:00:00,164.17,164.29,163.83,163.92,26306.0,151.8445,151.9555,151.53,151.6132,26306.0
2019-05-09 11:05:00,163.87,163.87,163.56,163.68,11635.0,151.567,151.567,151.2803,151.3912,11635.0
2019-05-09 11:10:00,163.6,163.76,163.45,163.68,8111.0,151.3173,151.4652,151.1785,151.3912,8111.0
2019-05-09 11:15:00,163.72,163.84,163.59,163.59,5520.0,151.4282,151.5392,151.308,151.308,5520.0
2019-05-09 11:20:00,163.62,163.66,163.29,163.31,6727.0,151.3358,151.3728,151.0305,151.049,6727.0
2019-05-09 11:25:00,163.35,163.48,163.14,163.14,13348.0,151.086,151.2063,150.8918,150.8918,13348.0
2019-05-09 11:30:00,163.19,163.4,163.15,163.34,10485.0,150.938,151.1323,150.901,151.0768,10485.0
2019-05-09 11:35:00,163.34,163.47,163.0,163.17,11470.0,151.0768,151.197,150.7623,150.9195,11470.0
2019-05-09 11:40:00,163.21,163.27,162.98,163.21,5452.0,150.9565,151.012,150.7438,150.9565,5452.0
2019-05-09 11:45:00,163.23,163.35,163.17,163.28,6344.0,150.975,151.086,150.9195,151.0213,6344.0
2019-05-09 11:50:00,163.28,163.62,163.28,163.62,29919.0,151.0213,151.3358,151.0213,151.3358,29919.0
2019-05-09 11:55:00,163.67,163.88,163.64,163.81,34666.0,151.382,151.5762,151.3543,151.5115,34666.0
2019-05-09 12:00:00,163.81,163.86,163.73,163.74,8206.0,151.5115,151.5577,151.4375,151.4467,8206.0
2019-05-09 12:05:00,163.71,163.72,163.38,163.52,11410.0,151.419,151.4282,151.1138,151.2433,11410.0
2019-05-09 12:10:00,163.52,163.58,163.39,163.55,9312.0,151.2433,151.2988,151.123,151.271,9312.0
2019-05-09 12:15:00,163.54,163.67,163.41,163.59,9443.0,151.2618,151.382,151.1415,151.308,9443.0
2019-05-09 12:20:00,163.59,163.78,163.56,163.66,14238.0,151.308,151.4837,151.2803,151.3728,14238.0
2019-05-09 12:25:00,163.67,164.08,163.5,163.67,15344.0,151.382,151.7612,151.2248,151.382,15344.0
2019-05-09 12:30:00,163.72,164.1,163.72,164.1,25480.0,151.4282,151.7797,151.4282,151.7797,25480.0
2019-05-09 12:35:00,164.07,164.4,164.06,164.29,15789.0,151.752,152.0572,151.7427,151.9555,15789.0
2019-05-09 12:40:00,164.33,164.61,164.13,164.22,52772.0,151.9924,152.2514,151.8075,151.8907,52772.0
2019-05-09 12:45:00,164.26,164.26,163.91,164.22,9733.0,151.9277,151.9277,151.604,151.8907,9733.0
2019-05-09 12:50:00,164.19,164.49,164.18,164.47,13781.0,151.863,152.1404,151.8537,152.1219,13781.0
2019-05-09 12:55:00,164.45,164.71,164.33,164.67,13586.0,152.1034,152.3439,151.9924,152.3069,13586.0
2019-05-09 13:00:00,164.72,164.92,164.71,164.85,10106.0,152.3532,152.5382,152.3439,152.4734,10106.0
2019-05-09 13:05:00,164.81,164.89,164.43,164.46,4622.0,152.4364,152.5104,152.0849,152.1127,4622.0
2019-05-09 13:10:00,164.42,164.59,164.29,164.54,8980.0,152.0757,152.2329,151.9555,152.1867,8980.0
2019-05-09 13:15:00,164.56,164.56,164.3,164.4,12172.0,152.2052,152.2052,151.9647,152.0572,12172.0
2019-05-09 13:20:00,164.37,164.45,164.29,164.34,6323.0,152.0294,152.1034,151.9555,152.0017,6323.0
2019-05-09 13:25:00,164.4,164.5,164.3,164.35,5113.0,152.0572,152.1497,151.9647,152.0109,5113.0
2019-05-09 13:30:00,164.35,164.51,164.23,164.49,7417.0,152.0109,152.1589,151.9,152.1404,7417.0
2019-05-09 13:35:00,164.42,164.55,164.3,164.54,14804.0,152.0757,152.1959,151.9647,152.1867,14804.0
2019-05-09 13:40:00,164.6,164.95,164.5,164.77,26422.0,152.2422,152.5659,152.1497,152.3994,26422.0
2019-05-09 13:45:00,164.79,165.21,164.77,165.12,16344.0,152.4179,152.8064,152.3994,152.7231,16344.0
2019-05-09 13:50:00,165.1,165.1,164.7,164.81,15592.0,152.7046,152.7046,152.3347,152.4364,15592.0
2019-05-09 13:55:00,164.72,164.81,164.65,164.68,4647.0,152.3532,152.4364,152.2884,152.3162,4647.0
2019-05-09 14:00:00,164.65,164.88,164.65,164.72,7165.0,152.2884,152.5012,152.2884,152.3532,7165.0
2019-05-09 14:05:00,164.62,164.75,164.61,164.69,7485.0,152.2607,152.3809,152.2514,152.3254,7485.0
2019-05-09 14:10:00,164.73,164.82,164.65,164.78,8198.0,152.3624,152.4457,152.2884,152.4087,8198.0
2019-05-09 14:15:00,164.79,165.04,164.79,164.95,6107.0,152.4179,152.6491,152.4179,152.5659,6107.0
2019-05-09 14:20:00,164.97,165.11,164.95,164.95,6901.0,152.5844,152.7139,152.5659,152.5659,6901.0
2019-05-09 14:25:00,164.95,165.05,164.85,164.88,5685.0,152.5659,152.6584,152.4734,152.5012,5685.0
2019-05-09 14:30:00,164.92,165.11,164.9,164.98,7915.0,152.5382,152.7139,152.5197,152.5936,7915.0
2019-05-09 14:35:00,165.01,165.09,164.96,164.96,7361.0,152.6214,152.6954,152.5751,152.5751,7361.0
2019-05-09 14:40:00,164.96,165.16,164.88,164.88,7108.0,152.5751,152.7601,152.5012,152.5012,7108.0
2019-05-09 14:45:00,164.91,164.94,164.67,164.71,6419.0,152.5289,152.5567,152.3069,152.3439,6419.0
2019-05-09 14:50:00,164.73,164.88,164.71,164.87,18025.0,152.3624,152.5012,152.3439,152.4919,18025.0
2019-05-09 14:55:00,164.87,164.93,164.58,164.6,29004.0,152.4919,152.5474,152.2237,152.2422,29004.0
2019-05-09 15:00:00,164.59,164.74,164.5,164.61,11907.0,152.2329,152.3717,152.1497,152.2514,11907.0
2019-05-09 15:05:00,164.64,164.67,164.36,164.44,11043.0,152.2792,152.3069,152.0202,152.0942,11043.0
2019-05-09 15:10:00,164.44,164.61,164.44,164.56,8422.0,152.0942,152.2514,152.0942,152.2052,8422.0
2019-05-09 15:15:00,164.57,164.75,164.57,164.75,10272.0,152.2144,152.3809,152.2144,152.3809,10272.0
2019-05-09 15:20:00,164.8,164.87,164.77,164.83,11699.0,152.4272,152.4919,152.3994,152.4549,11699.0
2019-05-09 15:25:00,164.82,165.17,164.82,165.17,17361.0,152.4457,152.7694,152.4457,152.7694,17361.0
2019-05-09 15:30:00,165.2,165.35,164.99,165.17,35217.0,152.7971,152.9359,152.6029,152.7694,35217.0
2019-05-09 15:35:00,165.14,165.31,165.08,165.31,19923.0,152.7416,152.8989,152.6861,152.8989,19923.0
2019-05-09 15:40:00,165.33,165.35,165.07,165.24,19672.0,152.9174,152.9359,152.6769,152.8341,19672.0
2019-05-09 15:45:00,165.25,165.49,165.17,165.17,49777.0,152.8434,153.0654,152.7694,152.7694,49777.0
2019-05-09 15:50:00,165.17,165.25,165.02,165.24,32093.0,152.7694,152.8434,152.6306,152.8341,32093.0
2019-05-09 15:55:00,165.23,165.44,165.18,165.32,59791.0,152.8249,153.0191,152.7786,152.9081,59791.0
2019-05-10 09:30:00,164.5,164.99,163.78,164.73,23056.0,152.1497,152.6029,151.4837,152.3624,23056.0
2019-05-10 09:35:00,164.75,165.32,164.75,164.86,10348.0,152.3809,152.9081,152.3809,152.4827,10348.0
2019-05-10 09:40:00,164.82,165.64,164.81,165.19,25912.0,152.4457,153.2041,152.4364,152.7879,25912.0
2019-05-10 09:45:00,165.27,165.5,165.01,165.26,11094.0,152.8619,153.0746,152.6214,152.8526,11094.0
2019-05-10 09:50:00,165.27,165.27,164.34,164.47,21250.0,152.8619,152.8619,152.0017,152.1219,21250.0
2019-05-10 09:55:00,164.54,164.71,164.15,164.27,13884.0,152.1867,152.3439,151.826,151.937,13884.0
2019-05-10 10:00:00,164.27,164.3,163.79,163.93,22421.0,151.937,151.9647,151.493,151.6225,22421.0
2019-05-10 10:05:00,163.81,163.88,163.27,163.53,21769.0,151.5115,151.5762,151.012,151.2525,21769.0
2019-05-10 10:10:00,163.61,163.65,163.31,163.31,8758.0,151.3265,151.3635,151.049,151.049,8758.0
2019-05-10 10:15:00,163.3,163.3,163.07,163.14,9921.0,151.0398,151.0398,150.827,150.8918,9921.0
2019-05-10 10:20:00,163.18,163.36,162.93,163.12,11707.0,150.9288,151.0953,150.6976,150.8733,11707.0
2019-05-10 10:25:00,163.13,163.22,162.96,163.03,12776.0,150.8825,150.9658,150.7253,150.79,12776.0
2019-05-10 10:30:00,162.94,163.11,162.82,162.97,10508.0,150.7068,150.864,150.5958,150.7346,10508.0
2019-05-10 10:35:00,163.0,163.04,162.76,163.03,10311.0,150.7623,150.7993,150.5403,150.79,10311.0
2019-05-10 10:40:00,163.0,163.03,162.35,162.42,38518.0,150.7623,150.79,150.1611,150.2258,38518.0
2019-05-10 10:45:00,162.37,162.8,162.37,162.73,20264.0,150.1796,150.5773,150.1796,150.5126,20264.0
2019-05-10 10:50:00,162.71,163.03,162.67,162.99,9574.0,150.4941,150.79,150.4571,150.7531,9574.0
2019-05-10 10:55:00,162.98,163.17,162.84,162.94,11953.0,150.7438,150.9195,150.6143,150.7068,11953.0
2019-05-10 11:00:00,162.9,163.03,162.56,162.67,14636.0,150.6698,150.79,150.3553,150.4571,14636.0
2019-05-10 11:05:00,162.68,163.25,162.68,163.25,5333.0,150.4663,150.9935,150.4663,150.9935,5333.0
2019-05-10 11:10:00,163.3,163.42,162.98,163.02,15606.0,151.0398,151.1508,150.7438,150.7808,15606.0
2019-05-10 11:15:00,163.0,163.18,162.81,163.01,14350.0,150.7623,150.9288,150.5866,150.7716,14350.0
2019-05-10 11:20:00,163.04,163.04,162.79,162.86,8438.0,150.7993,150.7993,150.5681,150.6328,8438.0
2019-05-10 11:25:00,162.91,163.04,162.6,162.6,7900.0,150.6791,150.7993,150.3923,150.3923,7900.0
2019-05-10 11:30:00,162.62,162.62,162.32,162.41,16501.0,150.4108,150.4108,150.1334,150.2166,16501.0
2019-05-10 11:35:00,162.35,162.53,162.12,162.12,29148.0,150.1611,150.3276,149.9484,149.9484,29148.0
2019-05-10 11:40:00,162.17,162.17,161.69,162.07,15933.0,149.9946,149.9946,149.5507,149.9021,15933.0
2019-05-10 11:45:00,162.04,162.04,161.56,161.56,11253.0,149.8744,149.8744,149.4304,149.4304,11253.0
2019-05-10 11:50:00,161.49,162.02,161.48,162.02,8076.0,149.3657,149.8559,149.3564,149.8559,8076.0
2019-05-10 11:55:00,162.06,162.13,161.89,161.96,14351.0,149.8929,149.9576,149.7356,149.8004,14351.0
2019-05-10 12:00:00,161.97,162.11,161.95,162.11,12905.0,149.8096,149.9391,149.7911,149.9391,12905.0
2019-05-10 12:05:00,162.15,162.4,161.92,161.95,11104.0,149.9761,150.2073,149.7634,149.7911,11104.0
2019-05-10 12:10:00,161.97,162.51,161.97,162.46,10837.0,149.8096,150.3091,149.8096,150.2628,10837.0
2019-05-10 12:15:00,162.49,162.87,162.42,162.77,37086.0,150.2906,150.6421,150.2258,150.5496,37086.0
2019-05-10 12:20:00,162.81,162.88,162.6,162.65,8983.0,150.5866,150.6513,150.3923,150.4386,8983.0
2019-05-10 12:25:00,162.65,163.25,162.62,163.24,34989.0,150.4386,150.9935,150.4108,150.9843,34989.0
2019-05-10 12:30:00,163.24,163.55,163.16,163.35,9767.0,150.9843,151.271,150.9103,151.086,9767.0
2019-05-10 12:35:00,163.35,163.36,163.19,163.32,7720.0,151.086,151.0953,150.938,151.0583,7720.0
2019-05-10 12:40:00,163.32,163.48,163.3,163.39,8332.0,151.0583,151.2063,151.0398,151.123,8332.0
2019-05-10 12:45:00,163.34,163.5,163.27,163.36,8558.0,151.0768,151.2248,151.012,151.0953,8558.0
2019-05-10 12:50:00,163.4,163.43,163.21,163.3,10300.0,151.1323,151.16,150.9565,151.0398,10300.0
2019-05-10 12:55:00,163.33,163.45,163.13,163.13,5093.0,151.0675,151.1785,150.8825,150.8825,5093.0
2019-05-10 13:00:00,163.16,163.41,163.06,163.37,17660.0,150.9103,151.1415,150.8178,151.1045,17660.0
2019-05-10 13:05:00,163.39,163.39,162.97,163.0,5974.0,151.123,151.123,150.7346,150.7623,5974.0
2019-05-10 13:10:00,162.99,162.99,162.6,162.62,20742.0,150.7531,150.7531,150.3923,150.4108,20742.0
2019-05-10 13:15:00,162.58,162.7,162.32,162.49,22816.0,150.3738,150.4848,150.1334,150.2906,22816.0
2019-05-10 13:20:00,162.56,163.02,162.55,162.65,16527.0,150.3553,150.7808,150.3461,150.4386,16527.0
2019-05-10 13:25:00,162.66,163.13,162.32,163.13,68208.0,150.4478,150.8825,150.1334,150.8825,68208.0
2019-05-10 13:30:00,163.21,163.65,163.21,163.65,31224.0,150.9565,151.3635,150.9565,151.3635,31224.0
2019-05-10 13:35:00,163.69,163.7,163.46,163.6,8580.0,151.4005,151.4097,151.1878,151.3173,8580.0
2019-05-10 13:40:00,163.6,163.8,163.56,163.61,5343.0,151.3173,151.5022,151.2803,151.3265,5343.0
2019-05-10 13:45:00,163.54,163.82,163.54,163.75,8039.0,151.2618,151.5207,151.2618,151.456,8039.0
2019-05-10 13:50:00,163.8,163.84,163.65,163.68,13098.0,151.5022,151.5392,151.3635,151.3912,13098.0
2019-05-10 13:55:00,163.63,163.66,163.52,163.53,11956.0,151.345,151.3728,151.2433,151.2525,11956.0
2019-05-10 14:00:00,163.52,163.7,163.52,163.58,21518.0,151.2433,151.4097,151.2433,151.2988,21518.0
2019-05-10 14:05:00,163.59,163.71,163.56,163.61,26373.0,151.308,151.419,151.2803,151.3265,26373.0
2019-05-10 14:10:00,163.63,163.86,163.61,163.86,27192.0,151.345,151.5577,151.3265,151.5577,27192.0
2019-05-10 14:15:00,163.84,163.93,163.75,163.78,6027.0,151.5392,151.6225,151.456,151.4837,6027.0
2019-05-10 14:20:00,163.81,163.88,163.62,163.67,6232.0,151.5115,151.5762,151.3358,151.382,6232.0
2019-05-10 14:25:00,163.68,163.83,163.65,163.79,7962.0,151.3912,151.53,151.3635,151.493,7962.0
2019-05-10 14:30:00,163.8,163.87,163.71,163.71,9502.0,151.5022,151.567,151.419,151.419,9502.0
2019-05-10 14:35:00,163.63,163.7,163.47,163.5,43375.0,151.345,151.4097,151.197,151.2248,43375.0
2019-05-10 14:40:00,163.53,163.68,163.32,163.47,68036.0,151.2525,151.3912,151.0583,151.197,68036.0
2019-05-10 14:45:00,163.49,163.85,163.2,163.56,68879.0,151.2155,151.5485,150.9473,151.2803,68879.0
2019-05-10 14:50:00,163.56,163.57,163.36,163.49,58035.0,151.2803,151.2895,151.0953,151.2155,58035.0
2019-05-10 14:55:00,163.5,163.62,163.14,163.2,69316.0,151.2248,151.3358,150.8918,150.9473,69316.0
2019-05-10 15:00:00,163.23,164.15,163.19,164.02,101754.0,150.975,151.826,150.938,151.7057,101754.0
2019-05-10 15:05:00,164.08,164.18,163.76,163.94,44003.0,151.7612,151.8537,151.4652,151.6317,44003.0
2019-05-10 15:10:00,163.92,163.96,163.66,163.77,80318.0,151.6132,151.6502,151.3728,151.4745,80318.0
2019-05-10 15:15:00,163.8,164.17,163.65,164.1,57205.0,151.5022,151.8445,151.3635,151.7797,57205.0
2019-05-10 15:20:00,164.11,164.4,163.85,164.21,44838.0,151.789,152.0572,151.5485,151.8815,44838.0
2019-05-10 15:25:00,164.2,164.56,164.08,164.37,29019.0,151.8722,152.2052,151.7612,152.0294,29019.0
2019-05-10 15:30:00,164.37,164.45,164.16,164.24,21874.0,152.0294,152.1034,151.8352,151.9092,21874.0
2019-05-10 15:35:00,164.25,164.25,163.93,163.95,31376.0,151.9185,151.9185,151.6225,151.641,31376.0
2019-05-10 15:40:00,163.97,163.98,163.72,163.75,49739.0,151.6595,151.6687,151.4282,151.456,49739.0
2019-05-10 15:45:00,163.75,163.91,163.73,163.76,44994.0,151.456,151.604,151.4375,151.4652,44994.0
2019-05-10 15:50:00,163.77,163.89,163.66,163.84,51783.0,151.4745,151.5855,151.3728,151.5392,51783.0
2019-05-10 15:55:00,163.82,164.35,163.75,164.35,82990.0,151.5207,152.0109,151.456,152.0109,82990.0
2019-05-13 09:30:00,161.5,162.01,160.83,161.36,69776.0,149.3749,149.8466,148.7552,149.2454,69776.0
2019-05-13 09:35:00,161.33,161.8,161.11,161.8,22082.0,149.2177,149.6524,149.0142,149.6524,22082.0
2019-05-13 09:40:00,161.78,162.2,161.78,162.01,87237.0,149.6339,150.0224,149.6339,149.8466,87237.0
2019-05-13 09:45:00,162.04,162.21,161.29,162.05,75027.0,149.8744,150.0316,149.1807,149.8836,75027.0
2019-05-13 09:50:00,162.02,162.09,161.42,161.88,68559.0,149.8559,149.9206,149.3009,149.7264,68559.0
2019-05-13 09:55:00,161.9,162.16,161.89,162.15,31978.0,149.7449,149.9854,149.7356,149.9761,31978.0
2019-05-13 10:00:00,162.04,162.19,161.81,161.85,60542.0,149.8744,150.0131,149.6616,149.6986,60542.0
2019-05-13 10:05:00,161.82,162.27,161.67,161.92,29668.0,149.6709,150.0871,149.5322,149.7634,29668.0
2019-05-13 10:10:00,161.97,161.97,161.72,161.91,16002.0,149.8096,149.8096,149.5784,149.7541,16002.0
2019-05-13 10:15:00,161.88,162.39,161.71,162.33,26245.0,149.7264,150.1981,149.5692,150.1426,26245.0
2019-05-13 10:20:00,162.34,162.65,162.34,162.51,18139.0,150.1519,150.4386,150.1519,150.3091,18139.0
2019-05-13 10:25:00,162.51,162.69,162.45,162.69,18886.0,150.3091,150.4756,150.2536,150.4756,18886.0
2019-05-13 10:30:00,162.68,162.99,162.5,162.8,24594.0,150.4663,150.7531,150.2998,150.5773,24594.0
2019-05-13 10:35:00,162.84,163.19,162.83,163.14,21318.0,150.6143,150.938,150.6051,150.8918,21318.0
2019-05-13 10:40:00,163.22,163.39,163.05,163.29,13717.0,150.9658,151.123,150.8085,151.0305,13717.0
2019-05-13 10:45:00,163.27,163.34,162.96,163.2,28827.0,151.012,151.0768,150.7253,150.9473,28827.0
2019-05-13 10:50:00,163.2,163.36,163.15,163.25,6793.0,150.9473,151.0953,150.901,150.9935,6793.0
2019-05-13 10:55:00,163.27,163.52,163.26,163.45,14543.0,151.012,151.2433,151.0028,151.1785,14543.0
2019-05-13 11:00:00,163.51,163.71,163.17,163.28,10255.0,151.234,151.419,150.9195,151.0213,10255.0
2019-05-13 11:05:00,163.23,163.46,163.2,163.33,6427.0,150.975,151.1878,150.9473,151.0675,6427.0
2019-05-13 11:10:00,163.29,163.53,163.16,163.52,6737.0,151.0305,151.2525,150.9103,151.2433,6737.0
2019-05-13 11:15:00,163.6,163.6,163.27,163.28,7356.0,151.3173,151.3173,151.012,151.0213,7356.0
2019-05-13 11:20:00,163.36,163.51,163.24,163.51,8300.0,151.0953,151.234,150.9843,151.234,8300.0
2019-05-13 11:25:00,163.51,163.51,163.34,163.34,6500.0,151.234,151.234,151.0768,151.0768,6500.0
2019-05-13 11:30:00,163.37,163.58,163.31,163.54,10050.0,151.1045,151.2988,151.049,151.2618,10050.0
2019-05-13 11:35:00,163.42,163.6,163.37,163.56,6431.0,151.1508,151.3173,151.1045,151.2803,6431.0
2019-05-13 11:40:00,163.72,163.77,163.59,163.77,4990.0,151.4282,151.4745,151.308,151.4745,4990.0
2019-05-13 11:45:00,163.8,163.85,163.56,163.56,8122.0,151.5022,151.5485,151.2803,151.2803,8122.0
2019-05-13 11:50:00,163.55,163.55,163.33,163.51,31889.0,151.271,151.271,151.0675,151.234,31889.0
2019-05-13 11:55:00,163.48,163.87,163.47,163.75,5420.0,151.2063,151.567,151.197,151.456,5420.0
2019-05-13 12:00:00,163.73,163.75,163.51,163.6,5626.0,151.4375,151.456,151.234,151.3173,5626.0
2019-05-13 12:05:00,163.59,163.64,163.36,163.46,3700.0,151.308,151.3543,151.0953,151.1878,3700.0
2019-05-13 12:10:00,163.52,163.59,163.46,163.5,4013.0,151.2433,151.308,151.1878,151.2248,4013.0
2019-05-13 12:15:00,163.5,163.59,163.12,163.52,36319.0,151.2248,151.308,150.8733,151.2433,36319.0
2019-05-13 12:20:00,163.49,163.59,163.45,163.52,7399.0,151.2155,151.308,151.1785,151.2433,7399.0
2019-05-13 12:25:00,163.51,163.51,163.32,163.43,10573.0,151.234,151.234,151.0583,151.16,10573.0
2019-05-13 12:30:00,163.36,163.45,163.35,163.45,2708.0,151.0953,151.1785,151.086,151.1785,2708.0
2019-05-13 12:35:00,163.45,163.67,163.45,163.58,10367.0,151.1785,151.382,151.1785,151.2988,10367.0
2019-05-13 12:40:00,163.47,163.66,163.46,163.53,5504.0,151.197,151.3728,151.1878,151.2525,5504.0
2019-05-13 12:45:00,163.5,163.76,163.5,163.74,5395.0,151.2248,151.4652,151.2248,151.4467,5395.0
2019-05-13 12:50:00,163.74,163.76,163.53,163.57,6509.0,151.4467,151.4652,151.2525,151.2895,6509.0
2019-05-13 12:55:00,163.53,163.53,163.38,163.41,12117.0,151.2525,151.2525,151.1138,151.1415,12117.0
2019-05-13 13:00:00,163.38,163.47,163.18,163.2,7136.0,151.1138,151.197,150.9288,150.9473,7136.0
2019-05-13 13:05:00,163.2,163.35,163.19,163.35,6890.0,150.9473,151.086,150.938,151.086,6890.0
2019-05-13 13:10:00,163.34,163.38,163.23,163.38,4468.0,151.0768,151.1138,150.975,151.1138,4468.0
2019-05-13 13:15:00,163.37,163.51,163.26,163.26,9203.0,151.1045,151.234,151.0028,151.0028,9203.0
2019-05-13 13:20:00,163.25,163.43,163.22,163.39,11257.0,150.9935,151.16,150.9658,151.123,11257.0
2019-05-13 13:25:00,163.43,163.51,163.36,163.4,12990.0,151.16,151.234,151.0953,151.1323,12990.0
2019-05-13 13:30:00,163.42,163.53,163.34,163.4,10716.0,151.1508,151.2525,151.0768,151.1323,10716.0
2019-05-13 13:35:00,163.39,163.47,163.2,163.27,45951.0,151.123,151.197,150.9473,151.012,45951.0
2019-05-13 13:40:00,163.26,163.36,163.0,163.03,17735.0,151.0028,151.0953,150.7623,150.79,17735.0
2019-05-13 13:45:00,163.02,163.39,162.99,163.38,8164.0,150.7808,151.123,150.7531,151.1138,8164.0
2019-05-13 13:50:00,163.35,163.6,163.35,163.57,8001.0,151.086,151.3173,151.086,151.2895,8001.0
2019-05-13 13:55:00,163.56,163.68,163.52,163.65,20714.0,151.2803,151.3912,151.2433,151.3635,20714.0
2019-05-13 14:00:00,163.7,163.82,163.65,163.8,7500.0,151.4097,151.5207,151.3635,151.5022,7500.0
2019-05-13 14:05:00,163.81,163.99,163.81,163.86,8100.0,151.5115,151.678,151.5115,151.5577,8100.0
2019-05-13 14:10:00,163.84,163.89,163.8,163.81,23000.0,151.5392,151.5855,151.5022,151.5115,23000.0
2019-05-13 14:15:00,163.79,163.87,163.64,163.64,16698.0,151.493,151.567,151.3543,151.3543,16698.0
2019-05-13 14:20:00,163.65,163.92,163.63,163.92,11498.0,151.3635,151.6132,151.345,151.6132,11498.0
2019-05-13 14:25:00,163.95,164.31,163.85,163.85,24957.0,151.641,151.9739,151.5485,151.5485,24957.0
2019-05-13 14:30:00,163.85,163.92,163.78,163.82,10952.0,151.5485,151.6132,151.4837,151.5207,10952.0
2019-05-13 14:35:00,163.87,163.93,163.71,163.83,7116.0,151.567,151.6225,151.419,151.53,7116.0
2019-05-13 14:40:00,163.82,163.97,163.79,163.87,27851.0,151.5207,151.6595,151.493,151.567,27851.0
2019-05-13 14:45:00,163.9,164.28,163.89,164.2,9029.0,151.5947,151.9462,151.5855,151.8722,9029.0
2019-05-13 14:50:00,164.24,164.74,164.24,164.69,21435.0,151.9092,152.3717,151.9092,152.3254,21435.0
2019-05-13 14:55:00,164.69,164.88,164.6,164.6,21184.0,152.3254,152.5012,152.2422,152.2422,21184.0
2019-05-13 15:00:00,164.6,164.92,164.46,164.48,34142.0,152.2422,152.5382,152.1127,152.1312,34142.0
2019-05-13 15:05:00,164.48,164.99,164.48,164.72,19674.0,152.1312,152.6029,152.1312,152.3532,19674.0
2019-05-13 15:10:00,164.73,164.89,164.68,164.78,12796.0,152.3624,152.5104,152.3162,152.4087,12796.0
2019-05-13 15:15:00,164.83,164.95,164.77,164.81,16822.0,152.4549,152.5659,152.3994,152.4364,16822.0
2019-05-13 15:20:00,164.82,164.92,164.78,164.82,19364.0,152.4457,152.5382,152.4087,152.4457,19364.0
2019-05-13 15:25:00,164.81,165.01,164.79,164.87,19671.0,152.4364,152.6214,152.4179,152.4919,19671.0
2019-05-13 15:30:00,164.85,164.9,164.71,164.83,22690.0,152.4734,152.5197,152.3439,152.4549,22690.0
2019-05-13 15:35:00,164.84,164.84,164.65,164.65,34034.0,152.4642,152.4642,152.2884,152.2884,34034.0
2019-05-13 15:40:00,164.68,164.86,164.54,164.59,22291.0,152.3162,152.4827,152.1867,152.2329,22291.0
2019-05-13 15:45:00,164.6,165.09,164.6,165.06,17880.0,152.2422,152.6954,152.2422,152.6676,17880.0
2019-05-13 15:50:00,165.04,165.06,164.82,165.01,42776.0,152.6491,152.6676,152.4457,152.6214,42776.0
2019-05-13 15:55:00,165.0,165.25,164.89,165.04,90104.0,152.6121,152.8434,152.5104,152.6491,90104.0
2019-05-14 09:30:00,165.55,166.8,165.44,166.4,23296.0,153.1209,154.277,153.0191,153.907,23296.0
2019-05-14 09:35:00,166.25,166.51,165.76,166.15,13556.0,153.7683,154.0088,153.3151,153.6758,13556.0
2019-05-14 09:40:00,166.02,166.59,166.02,166.38,6997.0,153.5556,154.0828,153.5556,153.8885,6997.0
2019-05-14 09:45:00,166.46,166.46,165.68,165.76,7089.0,153.9625,153.9625,153.2411,153.3151,7089.0
2019-05-14 09:50:00,165.6,165.64,165.26,165.39,16584.0,153.1671,153.2041,152.8526,152.9729,16584.0
2019-05-14 09:55:00,165.44,165.98,165.4,165.92,5231.0,153.0191,153.5186,152.9821,153.4631,5231.0
2019-05-14 10:00:00,166.05,166.29,165.88,165.99,28693.0,153.5833,153.8053,153.4261,153.5278,28693.0
2019-05-14 10:05:00,165.99,166.39,165.98,166.32,12309.0,153.5278,153.8978,153.5186,153.833,12309.0
2019-05-14 10:10:00,166.27,166.43,166.06,166.43,7361.0,153.7868,153.9348,153.5926,153.9348,7361.0
2019-05-14 10:15:00,166.46,166.76,166.46,166.71,4895.0,153.9625,154.24,153.9625,154.1938,4895.0
2019-05-14 10:20:00,166.67,166.97,166.67,166.93,34064.0,154.1568,154.4342,154.1568,154.3972,34064.0
2019-05-14 10:25:00,166.92,166.99,166.49,166.56,36601.0,154.388,154.4527,153.9903,154.055,36601.0
2019-05-14 10:30:00,166.52,166.85,166.35,166.58,10325.0,154.018,154.3233,153.8608,154.0735,10325.0
2019-05-14 10:35:00,166.65,167.0,166.62,167.0,9784.0,154.1383,154.462,154.1105,154.462,9784.0
2019-05-14 10:40:00,167.06,167.07,166.82,166.96,8154.0,154.5175,154.5267,154.2955,154.425,8154.0
2019-05-14 10:45:00,166.98,167.06,166.71,166.72,8429.0,154.4435,154.5175,154.1938,154.203,8429.0
2019-05-14 10:50:00,166.84,166.88,166.74,166.82,8264.0,154.314,154.351,154.2215,154.2955,8264.0
2019-05-14 10:55:00,166.93,167.21,166.7,166.71,15585.0,154.3972,154.6562,154.1845,154.1938,15585.0
2019-05-14 11:00:00,166.66,166.73,166.38,166.54,6881.0,154.1475,154.2123,153.8885,154.0365,6881.0
2019-05-14 11:05:00,166.58,166.91,166.58,166.89,11950.0,154.0735,154.3787,154.0735,154.3602,11950.0
2019-05-14 11:10:00,166.91,167.05,166.86,166.99,4925.0,154.3787,154.5082,154.3325,154.4527,4925.0
2019-05-14 11:15:00,166.96,167.06,166.86,167.05,7383.0,154.425,154.5175,154.3325,154.5082,7383.0
2019-05-14 11:20:00,167.0,167.29,167.0,167.16,25190.0,154.462,154.7302,154.462,154.61,25190.0
2019-05-14 11:25:00,167.18,167.23,167.0,167.0,11120.0,154.6285,154.6747,154.462,154.462,11120.0
2019-05-14 11:30:00,167.03,167.16,167.01,167.08,7312.0,154.4897,154.61,154.4712,154.536,7312.0
2019-05-14 11:35:00,167.11,167.46,167.08,167.39,6264.0,154.5637,154.8875,154.536,154.8227,6264.0
2019-05-14 11:40:00,167.4,167.59,166.89,166.89,22253.0,154.832,155.0077,154.3602,154.3602,22253.0
2019-05-14 11:45:00,166.93,167.1,166.87,167.06,14341.0,154.3972,154.5545,154.3418,154.5175,14341.0
2019-05-14 11:50:00,167.15,167.2,166.99,166.99,10293.0,154.6007,154.647,154.4527,154.4527,10293.0
2019-05-14 11:55:00,166.95,167.11,166.88,166.97,21749.0,154.4157,154.5637,154.351,154.4342,21749.0
2019-05-14 12:00:00,167.01,167.21,166.96,167.12,10804.0,154.4712,154.6562,154.425,154.573,10804.0
2019-05-14 12:05:00,167.1,167.1,166.74,166.75,6169.0,154.5545,154.5545,154.2215,154.2308,6169.0
2019-05-14 12:10:00,166.8,166.94,166.76,166.86,8720.0,154.277,154.4065,154.24,154.3325,8720.0
2019-05-14 12:15:00,166.87,166.87,166.67,166.68,4000.0,154.3418,154.3418,154.1568,154.166,4000.0
2019-05-14 12:20:00,166.71,166.79,166.58,166.62,5579.0,154.1938,154.2678,154.0735,154.1105,5579.0
2019-05-14 12:25:00,166.56,166.94,166.55,166.94,7096.0,154.055,154.4065,154.0458,154.4065,7096.0
2019-05-14 12:30:00,166.97,167.15,166.89,167.15,6502.0,154.4342,154.6007,154.3602,154.6007,6502.0
2019-05-14 12:35:00,167.12,167.31,167.12,167.3,4592.0,154.573,154.7487,154.573,154.7395,4592.0
2019-05-14 12:40:00,167.3,167.35,167.25,167.25,11853.0,154.7395,154.7857,154.6932,154.6932,11853.0
2019-05-14 12:45:00,167.24,167.24,167.05,167.13,4920.0,154.684,154.684,154.5082,154.5822,4920.0
2019-05-14 12:50:00,167.16,167.32,167.07,167.28,6067.0,154.61,154.758,154.5267,154.721,6067.0
2019-05-14 12:55:00,167.28,167.43,167.18,167.23,5860.0,154.721,154.8597,154.6285,154.6747,5860.0
2019-05-14 13:00:00,167.2,167.28,167.12,167.22,6222.0,154.647,154.721,154.573,154.6655,6222.0
2019-05-14 13:05:00,167.2,167.3,167.19,167.3,5542.0,154.647,154.7395,154.6377,154.7395,5542.0
2019-05-14 13:10:00,167.32,167.61,167.32,167.61,6946.0,154.758,155.0262,154.758,155.0262,6946.0
2019-05-14 13:15:00,167.58,167.58,167.3,167.45,10306.0,154.9984,154.9984,154.7395,154.8782,10306.0
2019-05-14 13:20:00,167.45,167.68,167.41,167.68,7819.0,154.8782,155.0909,154.8412,155.0909,7819.0
2019-05-14 13:25:00,167.65,167.67,167.3,167.43,5344.0,155.0632,155.0817,154.7395,154.8597,5344.0
2019-05-14 13:30:00,167.45,167.53,167.37,167.47,3316.0,154.8782,154.9522,154.8042,154.8967,3316.0
2019-05-14 13:35:00,167.5,167.56,167.35,167.35,3500.0,154.9245,154.9799,154.7857,154.7857,3500.0
2019-05-14 13:40:00,167.42,167.47,167.36,167.44,4471.0,154.8505,154.8967,154.795,154.869,4471.0
2019-05-14 13:45:00,167.47,167.48,167.28,167.45,3731.0,154.8967,154.906,154.721,154.8782,3731.0
2019-05-14 13:50:00,167.4,167.47,167.25,167.25,3405.0,154.832,154.8967,154.6932,154.6932,3405.0
2019-05-14 13:55:00,167.21,167.25,167.06,167.1,4013.0,154.6562,154.6932,154.5175,154.5545,4013.0
2019-05-14 14:00:00,167.05,167.13,166.99,167.04,4117.0,154.5082,154.5822,154.4527,154.499,4117.0
2019-05-14 14:05:00,167.02,167.17,166.88,167.15,5347.0,154.4805,154.6192,154.351,154.6007,5347.0
2019-05-14 14:10:00,167.15,167.25,167.12,167.2,4705.0,154.6007,154.6932,154.573,154.647,4705.0
2019-05-14 14:15:00,167.16,167.31,167.16,167.28,4203.0,154.61,154.7487,154.61,154.721,4203.0
2019-05-14 14:20:00,167.32,167.47,167.29,167.43,4775.0,154.758,154.8967,154.7302,154.8597,4775.0
2019-05-14 14:25:00,167.42,167.45,167.35,167.39,8200.0,154.8505,154.8782,154.7857,154.8227,8200.0
2019-05-14 14:30:00,167.34,167.45,167.21,167.32,20752.0,154.7765,154.8782,154.6562,154.758,20752.0
2019-05-14 14:35:00,167.32,167.38,167.31,167.37,4106.0,154.758,154.8135,154.7487,154.8042,4106.0
2019-05-14 14:40:00,167.35,167.39,167.17,167.33,11342.0,154.7857,154.8227,154.6192,154.7672,11342.0
2019-05-14 14:45:00,167.35,167.35,167.05,167.25,13239.0,154.7857,154.7857,154.5082,154.6932,13239.0
2019-05-14 14:50:00,167.21,167.23,166.94,166.94,13255.0,154.6562,154.6747,154.4065,154.4065,13255.0
2019-05-14 14:55:00,166.97,167.28,166.96,167.28,14014.0,154.4342,154.721,154.425,154.721,14014.0
2019-05-14 15:00:00,167.28,167.35,167.2,167.26,9635.0,154.721,154.7857,154.647,154.7025,9635.0
2019-05-14 15:05:00,167.27,167.31,167.12,167.31,10781.0,154.7117,154.7487,154.573,154.7487,10781.0
2019-05-14 15:10:00,167.3,167.3,167.06,167.08,21082.0,154.7395,154.7395,154.5175,154.536,21082.0
2019-05-14 15:15:00,167.16,167.2,167.08,167.19,8162.0,154.61,154.647,154.536,154.6377,8162.0
2019-05-14 15:20:00,167.23,167.23,167.0,167.16,12576.0,154.6747,154.6747,154.462,154.61,12576.0
2019-05-14 15:25:00,167.18,167.35,167.1,167.27,12008.0,154.6285,154.7857,154.5545,154.7117,12008.0
2019-05-14 15:30:00,167.26,167.29,166.82,166.91,18517.0,154.7025,154.7302,154.2955,154.3787,18517.0
2019-05-14 15:35:00,166.91,167.03,166.81,166.86,20137.0,154.3787,154.4897,154.2863,154.3325,20137.0
2019-05-14 15:40:00,166.85,167.0,166.83,166.84,16045.0,154.3233,154.462,154.3048,154.314,16045.0
2019-05-14 15:45:00,166.74,166.92,166.48,166.92,37204.0,154.2215,154.388,153.981,154.388,37204.0
2019-05-14 15:50:00,166.89,166.95,166.83,166.9,62330.0,154.3602,154.4157,154.3048,154.3695,62330.0
2019-05-14 15:55:00,166.95,167.03,166.54,167.0,225412.0,154.4157,154.4897,154.0365,154.462,225412.0
2019-05-15 09:30:00,166.8,167.66,166.54,167.25,27274.0,154.277,155.0724,154.0365,154.6932,27274.0
2019-05-15 09:35:00,167.42,167.86,167.39,167.68,6500.0,154.8505,155.2574,154.8227,155.0909,6500.0
2019-05-15 09:40:00,168.0,168.0,167.57,167.77,5644.0,155.3869,155.3869,154.9892,155.1742,5644.0
2019-05-15 09:45:00,167.85,168.11,167.51,167.63,8300.0,155.2482,155.4887,154.9337,155.0447,8300.0
2019-05-15 09:50:00,167.71,167.78,167.47,167.67,4247.0,155.1187,155.1834,154.8967,155.0817,4247.0
2019-05-15 09:55:00,167.65,167.97,167.65,167.95,6021.0,155.0632,155.3592,155.0632,155.3407,6021.0
2019-05-15 10:00:00,167.98,168.04,167.52,167.64,7675.0,155.3684,155.4239,154.9429,155.0539,7675.0
2019-05-15 10:05:00,167.53,167.84,167.53,167.84,7784.0,154.9522,155.2389,154.9522,155.2389,7784.0
2019-05-15 10:10:00,167.84,168.29,167.48,168.29,20931.0,155.2389,155.6551,154.906,155.6551,20931.0
2019-05-15 10:15:00,168.32,168.34,167.78,167.84,12684.0,155.6829,155.7014,155.1834,155.2389,12684.0
2019-05-15 10:20:00,167.83,167.94,167.69,167.69,8001.0,155.2297,155.3314,155.1002,155.1002,8001.0
2019-05-15 10:25:00,167.7,168.1,167.7,167.92,29497.0,155.1094,155.4794,155.1094,155.3129,29497.0
2019-05-15 10:30:00,167.99,168.1,167.74,167.93,9262.0,155.3777,155.4794,155.1464,155.3222,9262.0
2019-05-15 10:35:00,168.08,168.11,167.93,168.01,13298.0,155.4609,155.4887,155.3222,155.3962,13298.0
2019-05-15 10:40:00,168.0,168.18,167.95,168.12,20921.0,155.3869,155.5534,155.3407,155.4979,20921.0
2019-05-15 10:45:00,168.08,168.13,167.88,167.98,23614.0,155.4609,155.5072,155.2759,155.3684,23614.0
2019-05-15 10:50:00,167.98,168.43,167.95,168.43,13898.0,155.3684,155.7846,155.3407,155.7846,13898.0
2019-05-15 10:55:00,168.48,168.75,168.46,168.65,14147.0,155.8309,156.0806,155.8124,155.9881,14147.0
2019-05-15 11:00:00,168.6,168.8,168.57,168.79,21170.0,155.9419,156.1268,155.9141,156.1176,21170.0
2019-05-15 11:05:00,168.77,169.03,168.74,169.02,16033.0,156.0991,156.3396,156.0714,156.3303,16033.0
2019-05-15 11:10:00,169.05,169.25,169.0,169.09,11828.0,156.3581,156.5431,156.3118,156.3951,11828.0
2019-05-15 11:15:00,169.04,169.32,169.01,169.28,24302.0,156.3488,156.6078,156.3211,156.5708,24302.0
2019-05-15 11:20:00,169.28,169.34,169.2,169.22,13512.0,156.5708,156.6263,156.4968,156.5153,13512.0
2019-05-15 11:25:00,169.19,169.4,169.18,169.35,7063.0,156.4876,156.6818,156.4783,156.6356,7063.0
2019-05-15 11:30:00,169.4,169.66,169.4,169.63,9611.0,156.6818,156.9223,156.6818,156.8945,9611.0
2019-05-15 11:35:00,169.6,169.7,169.49,169.66,6933.0,156.8668,156.9593,156.765,156.9223,6933.0
2019-05-15 11:40:00,169.67,169.83,169.67,169.83,8858.0,156.9315,157.0795,156.9315,157.0795,8858.0
2019-05-15 11:45:00,169.83,170.09,169.79,169.85,26398.0,157.0795,157.32,157.0425,157.098,26398.0
2019-05-15 11:50:00,169.71,169.71,169.29,169.47,3518.0,156.9685,156.9685,156.5801,156.7465,3518.0
2019-05-15 11:55:00,169.48,169.61,169.37,169.46,4977.0,156.7558,156.876,156.6541,156.7373,4977.0
2019-05-15 12:00:00,169.46,169.55,169.42,169.44,3300.0,156.7373,156.8205,156.7003,156.7188,3300.0
2019-05-15 12:05:00,169.46,169.5,169.37,169.49,2950.0,156.7373,156.7743,156.6541,156.765,2950.0
2019-05-15 12:10:00,169.52,169.56,169.4,169.54,4122.0,156.7928,156.8298,156.6818,156.8113,4122.0
2019-05-15 12:15:00,169.54,169.54,169.41,169.43,4118.0,156.8113,156.8113,156.6911,156.7096,4118.0
2019-05-15 12:20:00,169.42,169.48,169.26,169.31,5355.0,156.7003,156.7558,156.5523,156.5986,5355.0
2019-05-15 12:25:00,169.34,169.37,169.24,169.29,5489.0,156.6263,156.6541,156.5338,156.5801,5489.0
2019-05-15 12:30:00,169.32,169.55,169.27,169.51,5238.0,156.6078,156.8205,156.5616,156.7835,5238.0
2019-05-15 12:35:00,169.52,169.56,169.47,169.53,3614.0,156.7928,156.8298,156.7465,156.802,3614.0
2019-05-15 12:40:00,169.57,169.64,169.48,169.57,4817.0,156.839,156.9038,156.7558,156.839,4817.0
2019-05-15 12:45:00,169.64,169.64,169.5,169.51,2200.0,156.9038,156.9038,156.7743,156.7835,2200.0
2019-05-15 12:50:00,169.5,169.57,169.43,169.5,1920.0,156.7743,156.839,156.7096,156.7743,1920.0
2019-05-15 12:55:00,169.44,169.53,169.43,169.52,7028.0,156.7188,156.802,156.7096,156.7928,7028.0
2019-05-15 13:00:00,169.52,169.55,169.42,169.43,4641.0,156.7928,156.8205,156.7003,156.7096,4641.0
2019-05-15 13:05:00,169.41,169.53,169.38,169.38,3737.0,156.6911,156.802,156.6633,156.6633,3737.0
2019-05-15 13:10:00,169.4,169.5,169.37,169.37,7111.0,156.6818,156.7743,156.6541,156.6541,7111.0
2019-05-15 13:15:00,169.42,169.44,169.28,169.28,1800.0,156.7003,156.7188,156.5708,156.5708,1800.0
2019-05-15 13:20:00,169.25,169.45,169.19,169.37,9327.0,156.5431,156.728,156.4876,156.6541,9327.0
2019-05-15 13:25:00,169.46,169.56,169.46,169.49,7500.0,156.7373,156.8298,156.7373,156.765,7500.0
2019-05-15 13:30:00,169.53,169.59,169.47,169.58,4328.0,156.802,156.8575,156.7465,156.8483,4328.0
2019-05-15 13:35:00,169.64,169.66,169.57,169.66,5640.0,156.9038,156.9223,156.839,156.9223,5640.0
2019-05-15 13:40:00,169.62,169.68,169.53,169.53,3972.0,156.8853,156.9408,156.802,156.802,3972.0
2019-05-15 13:45:00,169.55,169.7,169.55,169.65,2583.0,156.8205,156.9593,156.8205,156.913,2583.0
2019-05-15 13:50:00,169.67,169.72,169.61,169.62,7048.0,156.9315,156.9778,156.876,156.8853,7048.0
2019-05-15 13:55:00,169.66,169.7,169.62,169.65,5354.0,156.9223,156.9593,156.8853,156.913,5354.0
2019-05-15 14:00:00,169.65,169.72,169.57,169.61,2814.0,156.913,156.9778,156.839,156.876,2814.0
2019-05-15 14:05:00,169.61,169.67,169.43,169.43,5266.0,156.876,156.9315,156.7096,156.7096,5266.0
2019-05-15 14:10:00,169.47,169.62,169.47,169.62,10401.0,156.7465,156.8853,156.7465,156.8853,10401.0
2019-05-15 14:15:00,169.62,169.89,169.6,169.87,10711.0,156.8853,157.135,156.8668,157.1165,10711.0
2019-05-15 14:20:00,169.91,170.14,169.9,170.02,15532.0,157.1535,157.3662,157.1443,157.2553,15532.0
2019-05-15 14:25:00,170.0,170.13,169.96,170.13,21343.0,157.2368,157.357,157.1998,157.357,21343.0
2019-05-15 14:30:00,170.15,170.17,169.95,169.98,7190.0,157.3755,157.394,157.1905,157.2183,7190.0
2019-05-15 14:35:00,169.97,170.08,169.95,169.97,8033.0,157.209,157.3107,157.1905,157.209,8033.0
2019-05-15 14:40:00,169.97,170.01,169.93,169.98,6600.0,157.209,157.246,157.172,157.2183,6600.0
2019-05-15 14:45:00,170.02,170.07,169.98,169.98,5654.0,157.2553,157.3015,157.2183,157.2183,5654.0
2019-05-15 14:50:00,170.02,170.02,169.77,169.77,8348.0,157.2553,157.2553,157.024,157.024,8348.0
2019-05-15 14:55:00,169.81,169.94,169.79,169.87,12650.0,157.061,157.1813,157.0425,157.1165,12650.0
2019-05-15 15:00:00,169.85,169.87,169.66,169.71,7905.0,157.098,157.1165,156.9223,156.9685,7905.0
2019-05-15 15:05:00,169.72,169.82,169.65,169.78,5273.0,156.9778,157.0703,156.913,157.0333,5273.0
2019-05-15 15:10:00,169.78,169.81,169.67,169.69,4703.0,157.0333,157.061,156.9315,156.95,4703.0
2019-05-15 15:15:00,169.75,169.79,169.74,169.79,15705.0,157.0055,157.0425,156.9963,157.0425,15705.0
2019-05-15 15:20:00,169.81,170.03,169.79,170.03,15509.0,157.061,157.2645,157.0425,157.2645,15509.0
2019-05-15 15:25:00,170.03,170.14,169.81,169.92,14609.0,157.2645,157.3662,157.061,157.1628,14609.0
2019-05-15 15:30:00,169.9,170.08,169.85,169.98,18110.0,157.1443,157.3107,157.098,157.2183,18110.0
2019-05-15 15:35:00,169.99,170.11,169.85,169.93,18341.0,157.2275,157.3385,157.098,157.172,18341.0
2019-05-15 15:40:00,169.91,170.0,169.83,169.88,14703.0,157.1535,157.2368,157.0795,157.1258,14703.0
2019-05-15 15:45:00,169.85,169.85,169.57,169.58,20498.0,157.098,157.098,156.839,156.8483,20498.0
2019-05-15 15:50:00,169.59,169.95,169.58,169.89,53370.0,156.8575,157.1905,156.8483,157.135,53370.0
2019-05-15 15:55:00,169.86,169.98,169.78,169.96,65807.0,157.1073,157.2183,157.0333,157.1998,65807.0
2019-05-16 09:30:00,170.0,170.4,168.19,168.75,55358.0,157.2368,157.6067,155.5626,156.0806,55358.0
2019-05-16 09:35:00,168.75,169.19,168.69,169.07,11783.0,156.0806,156.4876,156.0251,156.3766,11783.0
2019-05-16 09:40:00,169.1,169.28,168.98,169.06,11152.0,156.4043,156.5708,156.2933,156.3673,11152.0
2019-05-16 09:45:00,169.06,169.17,168.77,168.77,12153.0,156.3673,156.4691,156.0991,156.0991,12153.0
2019-05-16 09:50:00,168.83,169.61,168.42,169.52,23069.0,156.1546,156.876,155.7754,156.7928,23069.0
2019-05-16 09:55:00,169.49,170.17,169.49,170.0,13569.0,156.765,157.394,156.765,157.2368,13569.0
2019-05-16 10:00:00,170.0,170.18,169.95,170.15,29929.0,157.2368,157.4032,157.1905,157.3755,29929.0
2019-05-16 10:05:00,170.13,170.46,169.93,169.97,32368.0,157.357,157.6622,157.172,157.209,32368.0
2019-05-16 10:10:00,170.02,170.26,169.86,170.12,15366.0,157.2553,157.4772,157.1073,157.3477,15366.0
2019-05-16 10:15:00,170.14,170.18,169.9,170.18,16508.0,157.3662,157.4032,157.1443,157.4032,16508.0
2019-05-16 10:20:00,170.17,170.34,170.14,170.34,1612.0,157.394,157.5512,157.3662,157.5512,1612.0
2019-05-16 10:25:00,170.29,170.44,170.1,170.29,17744.0,157.505,157.6437,157.3292,157.505,17744.0
2019-05-16 10:30:00,170.31,170.51,170.2,170.45,7890.0,157.5235,157.7085,157.4217,157.653,7890.0
2019-05-16 10:35:00,170.51,170.66,170.27,170.37,18076.0,157.7085,157.8472,157.4865,157.579,18076.0
2019-05-16 10:40:00,170.44,170.44,170.31,170.33,2500.0,157.6437,157.6437,157.5235,157.542,2500.0
2019-05-16 10:45:00,170.3,170.3,170.01,170.17,10568.0,157.5142,157.5142,157.246,157.394,10568.0
2019-05-16 10:50:00,170.25,170.65,170.18,170.65,11003.0,157.468,157.838,157.4032,157.838,11003.0
2019-05-16 10:55:00,170.69,170.94,170.62,170.86,22375.0,157.875,158.1062,157.8102,158.0322,22375.0
2019-05-16 11:00:00,170.84,171.1,170.8,171.02,8192.0,158.0137,158.2542,157.9767,158.1802,8192.0
2019-05-16 11:05:00,171.06,171.23,171.03,171.13,26898.0,158.2172,158.3744,158.1894,158.2819,26898.0
2019-05-16 11:10:00,171.11,171.31,171.06,171.31,5635.0,158.2634,158.4484,158.2172,158.4484,5635.0
2019-05-16 11:15:00,171.32,171.44,171.21,171.43,4800.0,158.4577,158.5686,158.3559,158.5594,4800.0
2019-05-16 11:20:00,171.39,171.47,171.14,171.47,8582.0,158.5224,158.5964,158.2912,158.5964,8582.0
2019-05-16 11:25:00,171.41,171.64,171.41,171.58,7546.0,158.5409,158.7536,158.5409,158.6981,7546.0
2019-05-16 11:30:00,171.54,171.73,171.54,171.72,10866.0,158.6611,158.8369,158.6611,158.8276,10866.0
2019-05-16 11:35:00,171.7,171.89,171.67,171.89,6518.0,158.8091,158.9849,158.7814,158.9849,6518.0
2019-05-16 11:40:00,171.81,172.15,171.81,172.12,7194.0,158.9109,159.2253,158.9109,159.1976,7194.0
2019-05-16 11:45:00,172.15,172.23,171.85,172.17,25701.0,159.2253,159.2993,158.9479,159.2438,25701.0
2019-05-16 11:50:00,172.19,172.3,172.09,172.21,8540.0,159.2623,159.3641,159.1698,159.2808,8540.0
2019-05-16 11:55:00,172.2,172.29,172.16,172.28,5563.0,159.2716,159.3548,159.2346,159.3456,5563.0
2019-05-16 12:00:00,172.3,172.5,172.3,172.47,8255.0,159.3641,159.5491,159.3641,159.5213,8255.0
2019-05-16 12:05:00,172.5,172.55,172.44,172.54,7419.0,159.5491,159.5953,159.4936,159.5861,7419.0
2019-05-16 12:10:00,172.57,172.64,172.51,172.62,2252.0,159.6138,159.6786,159.5583,159.6601,2252.0
2019-05-16 12:15:00,172.64,172.8,172.62,172.78,8934.0,159.6786,159.8265,159.6601,159.808,8934.0
2019-05-16 12:20:00,172.8,172.87,172.58,172.7,11926.0,159.8265,159.8913,159.6231,159.734,11926.0
2019-05-16 12:25:00,172.73,172.89,172.7,172.86,11855.0,159.7618,159.9098,159.734,159.882,11855.0
2019-05-16 12:30:00,172.85,172.96,172.83,172.92,14582.0,159.8728,159.9745,159.8543,159.9375,14582.0
2019-05-16 12:35:00,172.92,172.99,172.84,172.86,15652.0,159.9375,160.0023,159.8635,159.882,15652.0
2019-05-16 12:40:00,172.89,172.99,172.83,172.86,31572.0,159.9098,160.0023,159.8543,159.882,31572.0
2019-05-16 12:45:00,172.81,172.82,172.53,172.53,3887.0,159.8358,159.845,159.5768,159.5768,3887.0
2019-05-16 12:50:00,172.5,172.59,172.43,172.54,4499.0,159.5491,159.6323,159.4843,159.5861,4499.0
2019-05-16 12:55:00,172.6,172.69,172.53,172.62,2517.0,159.6416,159.7248,159.5768,159.6601,2517.0
2019-05-16 13:00:00,172.57,172.61,172.39,172.58,22137.0,159.6138,159.6508,159.4473,159.6231,22137.0
2019-05-16 13:05:00,172.53,172.61,172.53,172.58,903.0,159.5768,159.6508,159.5768,159.6231,903.0
2019-05-16 13:10:00,172.63,172.76,172.59,172.7,3779.0,159.6693,159.7895,159.6323,159.734,3779.0
2019-05-16 13:15:00,172.7,172.76,172.55,172.56,4148.0,159.734,159.7895,159.5953,159.6046,4148.0
2019-05-16 13:20:00,172.56,172.63,172.2,172.2,61319.0,159.6046,159.6693,159.2716,159.2716,61319.0
2019-05-16 13:25:00,172.17,172.23,172.1,172.18,6530.0,159.2438,159.2993,159.1791,159.2531,6530.0
2019-05-16 13:30:00,172.18,172.22,171.88,172.06,109349.0,159.2531,159.2901,158.9756,159.1421,109349.0
2019-05-16 13:35:00,172.09,172.1,171.93,171.93,2461.0,159.1698,159.1791,159.0219,159.0219,2461.0
2019-05-16 13:40:00,171.82,171.82,171.57,171.58,27197.0,158.9201,158.9201,158.6889,158.6981,27197.0
2019-05-16 13:45:00,171.59,171.59,171.31,171.43,24713.0,158.7074,158.7074,158.4484,158.5594,24713.0
2019-05-16 13:50:00,171.39,171.6,171.37,171.5,5766.0,158.5224,158.7166,158.5039,158.6241,5766.0
2019-05-16 13:55:00,171.5,171.53,171.39,171.52,4895.0,158.6241,158.6519,158.5224,158.6426,4895.0
2019-05-16 14:00:00,171.5,171.54,171.4,171.43,10152.0,158.6241,158.6611,158.5316,158.5594,10152.0
2019-05-16 14:05:00,171.43,171.47,171.28,171.31,4549.0,158.5594,158.5964,158.4207,158.4484,4549.0
2019-05-16 14:10:00,171.3,171.37,171.25,171.37,7762.0,158.4392,158.5039,158.3929,158.5039,7762.0
2019-05-16 14:15:00,171.34,171.35,171.16,171.18,3631.0,158.4762,158.4854,158.3097,158.3282,3631.0
2019-05-16 14:20:00,171.15,171.18,171.12,171.17,2801.0,158.3004,158.3282,158.2727,158.3189,2801.0
2019-05-16 14:25:00,171.2,171.32,171.15,171.32,6039.0,158.3467,158.4577,158.3004,158.4577,6039.0
2019-05-16 14:30:00,171.33,171.4,171.3,171.4,5291.0,158.4669,158.5316,158.4392,158.5316,5291.0
2019-05-16 14:35:00,171.4,171.55,171.38,171.5,8925.0,158.5316,158.6704,158.5131,158.6241,8925.0
2019-05-16 14:40:00,171.49,171.66,171.48,171.62,8713.0,158.6149,158.7721,158.6056,158.7351,8713.0
2019-05-16 14:45:00,171.59,171.65,171.51,171.53,5752.0,158.7074,158.7629,158.6334,158.6519,5752.0
2019-05-16 14:50:00,171.51,171.53,171.25,171.32,4914.0,158.6334,158.6519,158.3929,158.4577,4914.0
2019-05-16 14:55:00,171.25,171.31,171.14,171.22,3069.0,158.3929,158.4484,158.2912,158.3652,3069.0
2019-05-16 15:00:00,171.18,171.18,170.73,170.94,12349.0,158.3282,158.3282,157.9119,158.1062,12349.0
2019-05-16 15:05:00,170.98,170.98,170.62,170.62,3425.0,158.1432,158.1432,157.8102,157.8102,3425.0
2019-05-16 15:10:00,170.56,170.66,170.54,170.66,3309.0,157.7547,157.8472,157.7362,157.8472,3309.0
2019-05-16 15:15:00,170.63,170.63,170.47,170.5,5160.0,157.8195,157.8195,157.6715,157.6992,5160.0
2019-05-16 15:20:00,170.55,170.64,170.47,170.64,5737.0,157.7455,157.8287,157.6715,157.8287,5737.0
2019-05-16 15:25:00,170.64,170.91,170.63,170.87,15461.0,157.8287,158.0784,157.8195,158.0414,15461.0
2019-05-16 15:30:00,170.82,170.82,170.57,170.66,6477.0,157.9952,157.9952,157.764,157.8472,6477.0
2019-05-16 15:35:00,170.68,170.77,170.57,170.6,9939.0,157.8657,157.9489,157.764,157.7917,9939.0
2019-05-16 15:40:00,170.58,170.6,170.36,170.44,10890.0,157.7732,157.7917,157.5697,157.6437,10890.0
2019-05-16 15:45:00,170.43,170.7,170.43,170.5,16250.0,157.6345,157.8842,157.6345,157.6992,16250.0
2019-05-16 15:50:00,170.52,170.59,170.32,170.48,14940.0,157.7177,157.7825,157.5327,157.6807,14940.0
2019-05-16 15:55:00,170.49,170.74,170.46,170.58,60845.0,157.69,157.9212,157.6622,157.7732,60845.0
2019-05-17 09:30:00,168.83,169.82,168.83,169.63,136058.0,156.1546,157.0703,156.1546,156.8945,136058.0
2019-05-17 09:35:00,169.84,170.16,169.62,170.16,7092.0,157.0888,157.3847,156.8853,157.3847,7092.0
2019-05-17 09:40:00,170.19,170.38,169.39,169.41,60719.0,157.4125,157.5882,156.6726,156.6911,60719.0
2019-05-17 09:45:00,169.41,169.62,168.9,169.2,21615.0,156.6911,156.8853,156.2193,156.4968,21615.0
2019-05-17 09:50:00,169.18,169.18,168.46,168.75,18248.0,156.4783,156.4783,155.8124,156.0806,18248.0
2019-05-17 09:55:00,168.84,169.18,168.8,169.1,4920.0,156.1638,156.4783,156.1268,156.4043,4920.0
2019-05-17 10:00:00,169.16,169.44,168.96,169.16,6747.0,156.4598,156.7188,156.2748,156.4598,6747.0
2019-05-17 10:05:00,169.15,169.25,168.96,169.13,11635.0,156.4506,156.5431,156.2748,156.4321,11635.0
2019-05-17 10:10:00,169.17,169.53,169.07,169.37,5503.0,156.4691,156.802,156.3766,156.6541,5503.0
2019-05-17 10:15:00,169.39,169.81,169.3,169.58,13200.0,156.6726,157.061,156.5893,156.8483,13200.0
2019-05-17 10:20:00,169.56,169.96,169.24,169.9,29161.0,156.8298,157.1998,156.5338,157.1443,29161.0
2019-05-17 10:25:00,169.92,170.69,169.9,170.4,262724.0,157.1628,157.875,157.1443,157.6067,262724.0
2019-05-17 10:30:00,170.4,170.77,170.4,170.45,6471.0,157.6067,157.9489,157.6067,157.653,6471.0
2019-05-17 10:35:00,170.57,170.74,170.04,170.19,90988.0,157.764,157.9212,157.2738,157.4125,90988.0
2019-05-17 10:40:00,170.38,170.56,170.2,170.43,12310.0,157.5882,157.7547,157.4217,157.6345,12310.0
2019-05-17 10:45:00,170.43,170.59,170.32,170.59,8967.0,157.6345,157.7825,157.5327,157.7825,8967.0
2019-05-17 10:50:00,170.61,171.08,170.57,170.94,5500.0,157.801,158.2357,157.764,158.1062,5500.0
2019-05-17 10:55:00,171.03,171.52,170.95,171.1,8088.0,158.1894,158.6426,158.1154,158.2542,8088.0
2019-05-17 11:00:00,171.13,171.59,171.11,171.39,8200.0,158.2819,158.7074,158.2634,158.5224,8200.0
2019-05-17 11:05:00,171.35,171.84,171.34,171.55,10370.0,158.4854,158.9386,158.4762,158.6704,10370.0
2019-05-17 11:10:00,171.55,171.58,171.32,171.52,5229.0,158.6704,158.6981,158.4577,158.6426,5229.0
2019-05-17 11:15:00,171.59,171.62,170.95,171.03,10886.0,158.7074,158.7351,158.1154,158.1894,10886.0
2019-05-17 11:20:00,171.08,171.1,170.87,170.87,6940.0,158.2357,158.2542,158.0414,158.0414,6940.0
2019-05-17 11:25:00,170.93,171.03,170.73,170.73,3941.0,158.0969,158.1894,157.9119,157.9119,3941.0
2019-05-17 11:30:00,170.79,170.86,170.5,170.64,23336.0,157.9674,158.0322,157.6992,157.8287,23336.0
2019-05-17 11:35:00,170.64,170.78,170.63,170.72,2460.0,157.8287,157.9582,157.8195,157.9027,2460.0
2019-05-17 11:40:00,170.73,170.73,170.28,170.52,4894.0,157.9119,157.9119,157.4957,157.7177,4894.0
2019-05-17 11:45:00,170.47,170.49,170.17,170.3,6310.0,157.6715,157.69,157.394,157.5142,6310.0
2019-05-17 11:50:00,170.26,170.39,170.11,170.33,4100.0,157.4772,157.5975,157.3385,157.542,4100.0
2019-05-17 11:55:00,170.31,170.38,170.21,170.31,6500.0,157.5235,157.5882,157.431,157.5235,6500.0
2019-05-17 12:00:00,170.31,170.35,170.2,170.22,2820.0,157.5235,157.5605,157.4217,157.4402,2820.0
2019-05-17 12:05:00,170.14,170.14,169.92,169.94,7786.0,157.3662,157.3662,157.1628,157.1813,7786.0
2019-05-17 12:10:00,169.93,170.06,169.79,169.79,4500.0,157.172,157.2923,157.0425,157.0425,4500.0
2019-05-17 12:15:00,169.88,170.08,169.88,170.02,3021.0,157.1258,157.3107,157.1258,157.2553,3021.0
2019-05-17 12:20:00,170.07,170.12,169.99,170.09,6000.0,157.3015,157.3477,157.2275,157.32,6000.0
2019-05-17 12:25:00,170.09,170.3,170.08,170.12,6503.0,157.32,157.5142,157.3107,157.3477,6503.0
2019-05-17 12:30:00,170.14,170.26,170.04,170.05,4014.0,157.3662,157.4772,157.2738,157.283,4014.0
2019-05-17 12:35:00,170.09,170.2,170.03,170.07,4078.0,157.32,157.4217,157.2645,157.3015,4078.0
2019-05-17 12:40:00,170.05,170.18,169.98,170.05,3705.0,157.283,157.4032,157.2183,157.283,3705.0
2019-05-17 12:45:00,170.05,170.12,169.96,170.08,4662.0,157.283,157.3477,157.1998,157.3107,4662.0
2019-05-17 12:50:00,170.01,170.14,169.98,170.13,4700.0,157.246,157.3662,157.2183,157.357,4700.0
2019-05-17 12:55:00,170.17,170.17,170.0,170.08,2444.0,157.394,157.394,157.2368,157.3107,2444.0
2019-05-17 13:00:00,170.07,170.23,170.04,170.21,5985.0,157.3015,157.4495,157.2738,157.431,5985.0
2019-05-17 13:05:00,170.24,170.37,170.24,170.35,3200.0,157.4587,157.579,157.4587,157.5605,3200.0
2019-05-17 13:10:00,170.39,170.41,170.09,170.09,2400.0,157.5975,157.616,157.32,157.32,2400.0
2019-05-17 13:15:00,170.1,170.14,170.05,170.05,3855.0,157.3292,157.3662,157.283,157.283,3855.0
2019-05-17 13:20:00,170.08,170.18,169.95,170.11,7230.0,157.3107,157.4032,157.1905,157.3385,7230.0
2019-05-17 13:25:00,170.1,170.21,170.06,170.06,1744.0,157.3292,157.431,157.2923,157.2923,1744.0
2019-05-17 13:30:00,170.02,170.03,169.87,169.89,4151.0,157.2553,157.2645,157.1165,157.135,4151.0
2019-05-17 13:35:00,169.96,170.05,169.93,169.95,2968.0,157.1998,157.283,157.172,157.1905,2968.0
2019-05-17 13:40:00,170.01,170.05,169.92,169.92,6965.0,157.246,157.283,157.1628,157.1628,6965.0
2019-05-17 13:45:00,169.93,169.94,169.69,169.69,3576.0,157.172,157.1813,156.95,156.95,3576.0
2019-05-17 13:50:00,169.72,169.8,169.5,169.76,23754.0,156.9778,157.0518,156.7743,157.0148,23754.0
2019-05-17 13:55:00,169.74,169.77,169.69,169.77,3015.0,156.9963,157.024,156.95,157.024,3015.0
2019-05-17 14:00:00,169.69,169.7,169.41,169.54,4528.0,156.95,156.9593,156.6911,156.8113,4528.0
2019-05-17 14:05:00,169.51,169.6,169.38,169.5,8893.0,156.7835,156.8668,156.6633,156.7743,8893.0
2019-05-17 14:10:00,169.52,169.52,169.09,169.14,5153.0,156.7928,156.7928,156.3951,156.4413,5153.0
2019-05-17 14:15:00,169.15,169.36,169.0,169.23,20236.0,156.4506,156.6448,156.3118,156.5246,20236.0
2019-05-17 14:20:00,169.25,169.3,169.23,169.29,2530.0,156.5431,156.5893,156.5246,156.5801,2530.0
2019-05-17 14:25:00,169.26,169.3,169.25,169.3,1488.0,156.5523,156.5893,156.5431,156.5893,1488.0
2019-05-17 14:30:00,169.32,169.33,168.89,168.96,9220.0,156.6078,156.6171,156.2101,156.2748,9220.0
2019-05-17 14:35:00,169.02,169.12,168.89,168.89,5490.0,156.3303,156.4228,156.2101,156.2101,5490.0
2019-05-17 14:40:00,168.89,168.91,168.77,168.83,8786.0,156.2101,156.2286,156.0991,156.1546,8786.0
2019-05-17 14:45:00,168.87,168.87,168.73,168.79,7147.0,156.1916,156.1916,156.0621,156.1176,7147.0
2019-05-17 14:50:00,168.78,168.81,168.54,168.57,4424.0,156.1084,156.1361,155.8864,155.9141,4424.0
2019-05-17 14:55:00,168.56,168.79,168.54,168.71,5502.0,155.9049,156.1176,155.8864,156.0436,5502.0
2019-05-17 15:00:00,168.71,168.73,168.23,168.23,7023.0,156.0436,156.0621,155.5996,155.5996,7023.0
2019-05-17 15:05:00,168.29,168.3,167.9,167.9,8100.0,155.6551,155.6644,155.2944,155.2944,8100.0
2019-05-17 15:10:00,167.89,167.97,167.68,167.9,22199.0,155.2852,155.3592,155.0909,155.2944,22199.0
2019-05-17 15:15:00,167.9,168.13,167.89,167.95,12477.0,155.2944,155.5072,155.2852,155.3407,12477.0
2019-05-17 15:20:00,168.03,168.49,168.01,168.49,8976.0,155.4147,155.8401,155.3962,155.8401,8976.0
2019-05-17 15:25:00,168.45,168.45,168.17,168.35,16586.0,155.8031,155.8031,155.5441,155.7106,16586.0
2019-05-17 15:30:00,168.3,168.31,167.91,168.0,16747.0,155.6644,155.6736,155.3037,155.3869,16747.0
2019-05-17 15:35:00,168.04,168.19,167.81,167.82,17453.0,155.4239,155.5626,155.2112,155.2204,17453.0
2019-05-17 15:40:00,167.81,167.89,167.58,167.82,38335.0,155.2112,155.2852,154.9984,155.2204,38335.0
2019-05-17 15:45:00,167.86,168.08,167.82,167.99,21928.0,155.2574,155.4609,155.2204,155.3777,21928.0
2019-05-17 15:50:00,168.0,168.03,167.83,167.84,23390.0,155.3869,155.4147,155.2297,155.2389,23390.0
2019-05-17 15:55:00,167.86,168.07,167.58,167.6,45119.0,155.2574,155.4517,154.9984,155.0169,45119.0
2019-05-20 09:30:00,167.09,167.22,166.2,166.6,34695.0,154.5452,154.6655,153.7221,154.092,34695.0
2019-05-20 09:35:00,166.45,166.64,166.21,166.44,6902.0,153.9533,154.129,153.7313,153.944,6902.0
2019-05-20 09:40:00,166.44,166.51,166.26,166.39,18002.0,153.944,154.0088,153.7775,153.8978,18002.0
2019-05-20 09:45:00,166.4,166.5,165.94,165.94,18377.0,153.907,153.9995,153.4816,153.4816,18377.0
2019-05-20 09:50:00,165.94,165.94,165.63,165.65,21981.0,153.4816,153.4816,153.1948,153.2133,21981.0
2019-05-20 09:55:00,165.68,166.76,165.66,166.6,42153.0,153.2411,154.24,153.2226,154.092,42153.0
2019-05-20 10:00:00,166.6,166.65,166.11,166.5,17673.0,154.092,154.1383,153.6388,153.9995,17673.0
2019-05-20 10:05:00,166.58,166.58,166.37,166.51,15036.0,154.0735,154.0735,153.8793,154.0088,15036.0
2019-05-20 10:10:00,166.44,166.94,166.34,166.9,7844.0,153.944,154.4065,153.8515,154.3695,7844.0
2019-05-20 10:15:00,166.96,167.4,166.96,167.13,7530.0,154.425,154.832,154.425,154.5822,7530.0
2019-05-20 10:20:00,167.17,167.58,167.12,167.58,4084.0,154.6192,154.9984,154.573,154.9984,4084.0
2019-05-20 10:25:00,167.55,168.18,167.54,168.13,6565.0,154.9707,155.5534,154.9614,155.5072,6565.0
2019-05-20 10:30:00,168.07,168.3,167.91,168.19,9352.0,155.4517,155.6644,155.3037,155.5626,9352.0
2019-05-20 10:35:00,168.24,168.3,167.99,167.99,3485.0,155.6089,155.6644,155.3777,155.3777,3485.0
2019-05-20 10:40:00,168.0,168.03,167.64,167.64,5216.0,155.3869,155.4147,155.0539,155.0539,5216.0
2019-05-20 10:45:00,167.57,167.74,167.48,167.51,4395.0,154.9892,155.1464,154.906,154.9337,4395.0
2019-05-20 10:50:00,167.42,167.45,167.22,167.41,3774.0,154.8505,154.8782,154.6655,154.8412,3774.0
2019-05-20 10:55:00,167.47,167.9,167.46,167.67,5529.0,154.8967,155.2944,154.8875,155.0817,5529.0
2019-05-20 11:00:00,167.77,167.85,167.5,167.8,5933.0,155.1742,155.2482,154.9245,155.2019,5933.0
2019-05-20 11:05:00,167.8,167.8,167.47,167.64,10157.0,155.2019,155.2019,154.8967,155.0539,10157.0
2019-05-20 11:10:00,167.64,167.7,167.55,167.59,5913.0,155.0539,155.1094,154.9707,155.0077,5913.0
2019-05-20 11:15:00,167.59,167.61,167.43,167.49,4124.0,155.0077,155.0262,154.8597,154.9152,4124.0
2019-05-20 11:20:00,167.43,167.69,167.42,167.58,3052.0,154.8597,155.1002,154.8505,154.9984,3052.0
2019-05-20 11:25:00,167.58,167.84,167.51,167.77,5995.0,154.9984,155.2389,154.9337,155.1742,5995.0
2019-05-20 11:30:00,167.84,167.92,167.66,167.68,6989.0,155.2389,155.3129,155.0724,155.0909,6989.0
2019-05-20 11:35:00,167.67,167.67,167.39,167.41,5428.0,155.0817,155.0817,154.8227,154.8412,5428.0
2019-05-20 11:40:00,167.41,167.69,167.41,167.67,6464.0,154.8412,155.1002,154.8412,155.0817,6464.0
2019-05-20 11:45:00,167.67,167.93,167.67,167.86,3898.0,155.0817,155.3222,155.0817,155.2574,3898.0
2019-05-20 11:50:00,167.82,167.95,167.79,167.84,5953.0,155.2204,155.3407,155.1927,155.2389,5953.0
2019-05-20 11:55:00,167.8,167.84,167.67,167.82,4026.0,155.2019,155.2389,155.0817,155.2204,4026.0
2019-05-20 12:00:00,167.89,167.96,167.79,167.96,3100.0,155.2852,155.3499,155.1927,155.3499,3100.0
2019-05-20 12:05:00,167.96,168.12,167.91,168.09,2744.0,155.3499,155.4979,155.3037,155.4702,2744.0
2019-05-20 12:10:00,168.11,168.35,168.11,168.29,2516.0,155.4887,155.7106,155.4887,155.6551,2516.0
2019-05-20 12:15:00,168.37,168.44,168.35,168.38,2600.0,155.7291,155.7939,155.7106,155.7384,2600.0
2019-05-20 12:20:00,168.39,168.41,168.09,168.17,2758.0,155.7476,155.7661,155.4702,155.5441,2758.0
2019-05-20 12:25:00,168.18,168.24,168.03,168.08,3000.0,155.5534,155.6089,155.4147,155.4609,3000.0
2019-05-20 12:30:00,168.04,168.04,167.73,167.85,2200.0,155.4239,155.4239,155.1372,155.2482,2200.0
2019-05-20 12:35:00,167.86,167.99,167.85,167.93,1016.0,155.2574,155.3777,155.2482,155.3222,1016.0
2019-05-20 12:40:00,167.98,168.12,167.92,167.97,4275.0,155.3684,155.4979,155.3129,155.3592,4275.0
2019-05-20 12:45:00,167.96,167.98,167.76,167.82,2000.0,155.3499,155.3684,155.1649,155.2204,2000.0
2019-05-20 12:50:00,167.87,167.93,167.7,167.7,2212.0,155.2667,155.3222,155.1094,155.1094,2212.0
2019-05-20 12:55:00,167.67,167.74,167.61,167.63,3300.0,155.0817,155.1464,155.0262,155.0447,3300.0
2019-05-20 13:00:00,167.63,167.71,167.56,167.58,3083.0,155.0447,155.1187,154.9799,154.9984,3083.0
2019-05-20 13:05:00,167.61,167.79,167.61,167.78,3896.0,155.0262,155.1927,155.0262,155.1834,3896.0
2019-05-20 13:10:00,167.81,167.92,167.8,167.85,2303.0,155.2112,155.3129,155.2019,155.2482,2303.0
2019-05-20 13:15:00,167.9,167.93,167.87,167.87,1810.0,155.2944,155.3222,155.2667,155.2667,1810.0
2019-05-20 13:20:00,167.92,167.93,167.76,167.83,3759.0,155.3129,155.3222,155.1649,155.2297,3759.0
2019-05-20 13:25:00,167.8,167.99,167.76,167.99,2520.0,155.2019,155.3777,155.1649,155.3777,2520.0
2019-05-20 13:30:00,167.98,168.19,167.94,168.13,3800.0,155.3684,155.5626,155.3314,155.5072,3800.0
2019-05-20 13:35:00,168.21,168.27,168.1,168.21,2700.0,155.5811,155.6366,155.4794,155.5811,2700.0
2019-05-20 13:40:00,168.17,168.22,168.14,168.17,1600.0,155.5441,155.5904,155.5164,155.5441,1600.0
2019-05-20 13:45:00,168.19,168.3,168.11,168.3,3000.0,155.5626,155.6644,155.4887,155.6644,3000.0
2019-05-20 13:50:00,168.34,168.34,168.15,168.16,3628.0,155.7014,155.7014,155.5257,155.5349,3628.0
2019-05-20 13:55:00,168.12,168.19,168.03,168.18,2316.0,155.4979,155.5626,155.4147,155.5534,2316.0
2019-05-20 14:00:00,168.2,168.25,167.97,167.97,2900.0,155.5719,155.6181,155.3592,155.3592,2900.0
2019-05-20 14:05:00,168.05,168.13,167.89,167.89,2922.0,155.4332,155.5072,155.2852,155.2852,2922.0
2019-05-20 14:10:00,167.81,168.09,167.81,168.06,4064.0,155.2112,155.4702,155.2112,155.4424,4064.0
2019-05-20 14:15:00,168.08,168.08,167.95,167.98,3322.0,155.4609,155.4609,155.3407,155.3684,3322.0
2019-05-20 14:20:00,168.0,168.01,167.81,167.81,3111.0,155.3869,155.3962,155.2112,155.2112,3111.0
2019-05-20 14:25:00,167.82,167.89,167.81,167.82,1500.0,155.2204,155.2852,155.2112,155.2204,1500.0
2019-05-20 14:30:00,167.86,167.89,167.75,167.82,3000.0,155.2574,155.2852,155.1557,155.2204,3000.0
2019-05-20 14:35:00,167.78,167.78,167.51,167.54,3141.0,155.1834,155.1834,154.9337,154.9614,3141.0
2019-05-20 14:40:00,167.54,167.69,167.51,167.66,3859.0,154.9614,155.1002,154.9337,155.0724,3859.0
2019-05-20 14:45:00,167.63,167.65,167.56,167.57,3801.0,155.0447,155.0632,154.9799,154.9892,3801.0
2019-05-20 14:50:00,167.56,167.6,167.49,167.58,5091.0,154.9799,155.0169,154.9152,154.9984,5091.0
2019-05-20 14:55:00,167.55,167.65,167.55,167.62,3801.0,154.9707,155.0632,154.9707,155.0354,3801.0
2019-05-20 15:00:00,167.62,167.62,167.48,167.49,8438.0,155.0354,155.0354,154.906,154.9152,8438.0
2019-05-20 15:05:00,167.49,167.52,167.13,167.17,10581.0,154.9152,154.9429,154.5822,154.6192,10581.0
2019-05-20 15:10:00,167.17,167.2,166.95,167.2,4386.0,154.6192,154.647,154.4157,154.647,4386.0
2019-05-20 15:15:00,167.16,167.29,167.16,167.28,4743.0,154.61,154.7302,154.61,154.721,4743.0
2019-05-20 15:20:00,167.24,167.42,167.21,167.21,7751.0,154.684,154.8505,154.6562,154.6562,7751.0
2019-05-20 15:25:00,167.21,167.39,167.13,167.39,6847.0,154.6562,154.8227,154.5822,154.8227,6847.0
2019-05-20 15:30:00,167.37,167.49,167.28,167.34,9812.0,154.8042,154.9152,154.721,154.7765,9812.0
2019-05-20 15:35:00,167.34,167.57,167.28,167.41,12431.0,154.7765,154.9892,154.721,154.8412,12431.0
2019-05-20 15:40:00,167.43,167.46,167.28,167.35,11207.0,154.8597,154.8875,154.721,154.7857,11207.0
2019-05-20 15:45:00,167.32,167.42,167.22,167.31,16352.0,154.758,154.8505,154.6655,154.7487,16352.0
2019-05-20 15:50:00,167.28,167.32,167.05,167.23,25829.0,154.721,154.758,154.5082,154.6747,25829.0
2019-05-20 15:55:00,167.21,167.56,167.17,167.35,58501.0,154.6562,154.9799,154.6192,154.7857,58501.0
2019-05-21 09:30:00,168.54,168.54,167.57,168.21,23009.0,155.8864,155.8864,154.9892,155.5811,23009.0
2019-05-21 09:35:00,168.19,168.89,168.19,168.67,10466.0,155.5626,156.2101,155.5626,156.0066,10466.0
2019-05-21 09:40:00,168.75,168.95,168.37,168.95,17538.0,156.0806,156.2656,155.7291,156.2656,17538.0
2019-05-21 09:45:00,168.9,169.17,168.83,168.9,13279.0,156.2193,156.4691,156.1546,156.2193,13279.0
2019-05-21 09:50:00,168.9,168.94,168.28,168.37,11724.0,156.2193,156.2563,155.6459,155.7291,11724.0
2019-05-21 09:55:00,168.33,168.8,168.25,168.25,10868.0,155.6921,156.1268,155.6181,155.6181,10868.0
2019-05-21 10:00:00,168.24,168.84,168.17,168.77,14178.0,155.6089,156.1638,155.5441,156.0991,14178.0
2019-05-21 10:05:00,168.72,169.06,168.71,169.03,9711.0,156.0529,156.3673,156.0436,156.3396,9711.0
2019-05-21 10:10:00,169.01,169.09,168.47,168.5,10267.0,156.3211,156.3951,155.8216,155.8494,10267.0
2019-05-21 10:15:00,168.55,168.92,168.51,168.84,17602.0,155.8956,156.2378,155.8586,156.1638,17602.0
2019-05-21 10:20:00,168.89,168.89,168.53,168.56,9827.0,156.2101,156.2101,155.8771,155.9049,9827.0
2019-05-21 10:25:00,168.58,168.62,168.15,168.33,14280.0,155.9234,155.9604,155.5257,155.6921,14280.0
2019-05-21 10:30:00,168.39,168.44,168.29,168.42,5956.0,155.7476,155.7939,155.6551,155.7754,5956.0
2019-05-21 10:35:00,168.39,168.51,168.14,168.47,9050.0,155.7476,155.8586,155.5164,155.8216,9050.0
2019-05-21 10:40:00,168.53,168.53,168.33,168.46,9079.0,155.8771,155.8771,155.6921,155.8124,9079.0
2019-05-21 10:45:00,168.51,168.63,168.45,168.45,8187.0,155.8586,155.9696,155.8031,155.8031,8187.0
2019-05-21 10:50:00,168.48,168.57,168.43,168.46,7747.0,155.8309,155.9141,155.7846,155.8124,7747.0
2019-05-21 10:55:00,168.4,168.74,168.36,168.39,12426.0,155.7569,156.0714,155.7199,155.7476,12426.0
2019-05-21 11:00:00,168.41,168.45,168.1,168.1,11479.0,155.7661,155.8031,155.4794,155.4794,11479.0
2019-05-21 11:05:00,168.06,168.26,168.06,168.17,6787.0,155.4424,155.6274,155.4424,155.5441,6787.0
2019-05-21 11:10:00,168.13,168.17,168.06,168.17,5356.0,155.5072,155.5441,155.4424,155.5441,5356.0
2019-05-21 11:15:00,168.15,168.21,168.08,168.11,12817.0,155.5257,155.5811,155.4609,155.4887,12817.0
2019-05-21 11:20:00,168.12,168.12,167.82,167.86,6826.0,155.4979,155.4979,155.2204,155.2574,6826.0
2019-05-21 11:25:00,167.9,168.02,167.88,167.89,6378.0,155.2944,155.4054,155.2759,155.2852,6378.0
2019-05-21 11:30:00,167.9,167.96,167.79,167.93,8554.0,155.2944,155.3499,155.1927,155.3222,8554.0
2019-05-21 11:35:00,167.89,167.89,167.72,167.72,5042.0,155.2852,155.2852,155.1279,155.1279,5042.0
2019-05-21 11:40:00,167.68,167.79,167.59,167.77,3935.0,155.0909,155.1927,155.0077,155.1742,3935.0
2019-05-21 11:45:00,167.78,167.8,167.62,167.65,4401.0,155.1834,155.2019,155.0354,155.0632,4401.0
2019-05-21 11:50:00,167.68,167.69,167.47,167.52,11430.0,155.0909,155.1002,154.8967,154.9429,11430.0
2019-05-21 11:55:00,167.51,167.55,167.41,167.47,9253.0,154.9337,154.9707,154.8412,154.8967,9253.0
2019-05-21 12:00:00,167.47,167.59,167.35,167.35,18840.0,154.8967,155.0077,154.7857,154.7857,18840.0
2019-05-21 12:05:00,167.39,167.57,167.26,167.26,9448.0,154.8227,154.9892,154.7025,154.7025,9448.0
2019-05-21 12:10:00,167.34,167.55,167.33,167.54,5561.0,154.7765,154.9707,154.7672,154.9614,5561.0
2019-05-21 12:15:00,167.56,167.56,167.37,167.43,7513.0,154.9799,154.9799,154.8042,154.8597,7513.0
2019-05-21 12:20:00,167.43,167.64,167.43,167.55,3704.0,154.8597,155.0539,154.8597,154.9707,3704.0
2019-05-21 12:25:00,167.55,167.77,167.53,167.77,4623.0,154.9707,155.1742,154.9522,155.1742,4623.0
2019-05-21 12:30:00,167.7,167.9,167.7,167.84,8558.0,155.1094,155.2944,155.1094,155.2389,8558.0
2019-05-21 12:35:00,167.82,167.86,167.75,167.76,8829.0,155.2204,155.2574,155.1557,155.1649,8829.0
2019-05-21 12:40:00,167.76,167.77,167.71,167.75,7839.0,155.1649,155.1742,155.1187,155.1557,7839.0
2019-05-21 12:45:00,167.75,167.77,167.66,167.68,4750.0,155.1557,155.1742,155.0724,155.0909,4750.0
2019-05-21 12:50:00,167.69,167.91,167.68,167.78,5200.0,155.1002,155.3037,155.0909,155.1834,5200.0
2019-05-21 12:55:00,167.79,167.81,167.71,167.73,3796.0,155.1927,155.2112,155.1187,155.1372,3796.0
2019-05-21 13:00:00,167.74,167.85,167.65,167.84,4295.0,155.1464,155.2482,155.0632,155.2389,4295.0
2019-05-21 13:05:00,167.84,167.88,167.77,167.79,5015.0,155.2389,155.2759,155.1742,155.1927,5015.0
2019-05-21 13:10:00,167.79,167.85,167.79,167.81,5546.0,155.1927,155.2482,155.1927,155.2112,5546.0
2019-05-21 13:15:00,167.81,167.88,167.78,167.78,4346.0,155.2112,155.2759,155.1834,155.1834,4346.0
2019-05-21 13:20:00,167.77,167.89,167.75,167.83,5363.0,155.1742,155.2852,155.1557,155.2297,5363.0
2019-05-21 13:25:00,167.83,167.83,167.77,167.8,4124.0,155.2297,155.2297,155.1742,155.2019,4124.0
2019-05-21 13:30:00,167.8,167.82,167.74,167.77,3480.0,155.2019,155.2204,155.1464,155.1742,3480.0
2019-05-21 13:35:00,167.79,167.79,167.69,167.72,5461.0,155.1927,155.1927,155.1002,155.1279,5461.0
2019-05-21 13:40:00,167.69,167.86,167.67,167.84,2355.0,155.1002,155.2574,155.0817,155.2389,2355.0
2019-05-21 13:45:00,167.87,168.01,167.87,167.97,2837.0,155.2667,155.3962,155.2667,155.3592,2837.0
2019-05-21 13:50:00,168.0,168.11,167.92,167.92,5238.0,155.3869,155.4887,155.3129,155.3129,5238.0
2019-05-21 13:55:00,167.95,168.01,167.9,167.95,4973.0,155.3407,155.3962,155.2944,155.3407,4973.0
2019-05-21 14:00:00,167.97,168.1,167.96,167.99,2807.0,155.3592,155.4794,155.3499,155.3777,2807.0
2019-05-21 14:05:00,167.96,167.97,167.9,167.94,3217.0,155.3499,155.3592,155.2944,155.3314,3217.0
2019-05-21 14:10:00,167.94,167.99,167.93,167.98,3776.0,155.3314,155.3777,155.3222,155.3684,3776.0
2019-05-21 14:15:00,168.0,168.27,168.0,168.25,3037.0,155.3869,155.6366,155.3869,155.6181,3037.0
2019-05-21 14:20:00,168.25,168.26,168.12,168.13,7006.0,155.6181,155.6274,155.4979,155.5072,7006.0
2019-05-21 14:25:00,168.12,168.35,168.1,168.32,2514.0,155.4979,155.7106,155.4794,155.6829,2514.0
2019-05-21 14:30:00,168.38,168.38,168.32,168.34,3372.0,155.7384,155.7384,155.6829,155.7014,3372.0
2019-05-21 14:35:00,168.34,168.37,168.26,168.28,4025.0,155.7014,155.7291,155.6274,155.6459,4025.0
2019-05-21 14:40:00,168.29,168.37,168.26,168.31,6234.0,155.6551,155.7291,155.6274,155.6736,6234.0
2019-05-21 14:45:00,168.33,168.33,168.21,168.22,1907.0,155.6921,155.6921,155.5811,155.5904,1907.0
2019-05-21 14:50:00,168.2,168.2,168.04,168.04,5818.0,155.5719,155.5719,155.4239,155.4239,5818.0
2019-05-21 14:55:00,168.08,168.19,168.06,168.19,6013.0,155.4609,155.5626,155.4424,155.5626,6013.0
2019-05-21 15:00:00,168.14,168.14,167.92,167.97,4547.0,155.5164,155.5164,155.3129,155.3592,4547.0
2019-05-21 15:05:00,167.98,168.05,167.88,167.88,7747.0,155.3684,155.4332,155.2759,155.2759,7747.0
2019-05-21 15:10:00,167.88,168.02,167.88,167.98,6323.0,155.2759,155.4054,155.2759,155.3684,6323.0
2019-05-21 15:15:00,167.96,167.98,167.91,167.93,6101.0,155.3499,155.3684,155.3037,155.3222,6101.0
2019-05-21 15:20:00,167.95,168.03,167.76,167.79,8452.0,155.3407,155.4147,155.1649,155.1927,8452.0
2019-05-21 15:25:00,167.78,167.97,167.76,167.97,9052.0,155.1834,155.3592,155.1649,155.3592,9052.0
2019-05-21 15:30:00,167.96,168.3,167.95,168.27,10844.0,155.3499,155.6644,155.3407,155.6366,10844.0
2019-05-21 15:35:00,168.27,168.32,168.14,168.14,10565.0,155.6366,155.6829,155.5164,155.5164,10565.0
2019-05-21 15:40:00,168.16,168.16,168.02,168.02,12096.0,155.5349,155.5349,155.4054,155.4054,12096.0
2019-05-21 15:45:00,168.01,168.14,167.9,168.09,12248.0,155.3962,155.5164,155.2944,155.4702,12248.0
2019-05-21 15:50:00,168.1,168.11,167.97,167.98,17537.0,155.4794,155.4887,155.3592,155.3684,17537.0
2019-05-21 15:55:00,167.98,168.13,167.84,168.11,46508.0,155.3684,155.5072,155.2389,155.4887,46508.0
2019-05-22 09:30:00,168.43,168.44,167.93,168.02,22612.0,155.7846,155.7939,155.3222,155.4054,22612.0
2019-05-22 09:35:00,168.11,169.0,167.93,168.51,14797.0,155.4887,156.3118,155.3222,155.8586,14797.0
2019-05-22 09:40:00,168.5,168.71,168.13,168.2,5200.0,155.8494,156.0436,155.5072,155.5719,5200.0
2019-05-22 09:45:00,168.28,168.37,168.17,168.31,2599.0,155.6459,155.7291,155.5441,155.6736,2599.0
2019-05-22 09:50:00,168.37,168.76,168.36,168.66,6500.0,155.7291,156.0899,155.7199,155.9974,6500.0
2019-05-22 09:55:00,168.56,168.7,168.5,168.62,2208.0,155.9049,156.0344,155.8494,155.9604,2208.0
2019-05-22 10:00:00,168.62,168.7,168.58,168.68,3997.0,155.9604,156.0344,155.9234,156.0159,3997.0
2019-05-22 10:05:00,168.74,168.87,168.69,168.7,8015.0,156.0714,156.1916,156.0251,156.0344,8015.0
2019-05-22 10:10:00,168.78,168.78,168.42,168.56,14703.0,156.1084,156.1084,155.7754,155.9049,14703.0
2019-05-22 10:15:00,168.56,169.0,168.26,168.26,12555.0,155.9049,156.3118,155.6274,155.6274,12555.0
2019-05-22 10:20:00,168.14,168.18,167.95,168.14,13356.0,155.5164,155.5534,155.3407,155.5164,13356.0
2019-05-22 10:25:00,168.28,168.29,167.86,167.92,6049.0,155.6459,155.6551,155.2574,155.3129,6049.0
2019-05-22 10:30:00,167.96,168.01,167.65,167.65,6700.0,155.3499,155.3962,155.0632,155.0632,6700.0
2019-05-22 10:35:00,167.65,167.74,167.25,167.46,12278.0,155.0632,155.1464,154.6932,154.8875,12278.0
2019-05-22 10:40:00,167.47,167.57,167.44,167.45,3471.0,154.8967,154.9892,154.869,154.8782,3471.0
2019-05-22 10:45:00,167.5,167.65,167.42,167.63,3100.0,154.9245,155.0632,154.8505,155.0447,3100.0
2019-05-22 10:50:00,167.63,167.74,167.58,167.58,3054.0,155.0447,155.1464,154.9984,154.9984,3054.0
2019-05-22 10:55:00,167.59,167.96,167.57,167.96,8555.0,155.0077,155.3499,154.9892,155.3499,8555.0
2019-05-22 11:00:00,167.92,168.09,167.85,168.06,4508.0,155.3129,155.4702,155.2482,155.4424,4508.0
2019-05-22 11:05:00,168.08,168.12,168.04,168.04,3389.0,155.4609,155.4979,155.4239,155.4239,3389.0
2019-05-22 11:10:00,168.01,168.12,167.89,168.06,5024.0,155.3962,155.4979,155.2852,155.4424,5024.0
2019-05-22 11:15:00,168.04,168.3,168.04,168.3,3697.0,155.4239,155.6644,155.4239,155.6644,3697.0
2019-05-22 11:20:00,168.3,168.49,168.28,168.37,6815.0,155.6644,155.8401,155.6459,155.7291,6815.0
2019-05-22 11:25:00,168.42,168.82,168.41,168.6,17294.0,155.7754,156.1453,155.7661,155.9419,17294.0
2019-05-22 11:30:00,168.7,168.85,168.45,168.49,4511.0,156.0344,156.1731,155.8031,155.8401,4511.0
2019-05-22 11:35:00,168.53,168.63,168.41,168.41,2972.0,155.8771,155.9696,155.7661,155.7661,2972.0
2019-05-22 11:40:00,168.4,168.61,168.39,168.61,2526.0,155.7569,155.9511,155.7476,155.9511,2526.0
2019-05-22 11:45:00,168.53,168.72,168.43,168.61,4100.0,155.8771,156.0529,155.7846,155.9511,4100.0
2019-05-22 11:50:00,168.69,168.8,168.5,168.5,6643.0,156.0251,156.1268,155.8494,155.8494,6643.0
2019-05-22 11:55:00,168.56,168.75,168.51,168.75,4702.0,155.9049,156.0806,155.8586,156.0806,4702.0
2019-05-22 12:00:00,168.75,168.78,168.54,168.55,6664.0,156.0806,156.1084,155.8864,155.8956,6664.0
2019-05-22 12:05:00,168.53,168.55,168.42,168.49,5100.0,155.8771,155.8956,155.7754,155.8401,5100.0
2019-05-22 12:10:00,168.49,168.49,168.17,168.32,4450.0,155.8401,155.8401,155.5441,155.6829,4450.0
2019-05-22 12:15:00,168.34,168.53,168.34,168.51,4000.0,155.7014,155.8771,155.7014,155.8586,4000.0
2019-05-22 12:20:00,168.5,168.55,168.49,168.55,1400.0,155.8494,155.8956,155.8401,155.8956,1400.0
2019-05-22 12:25:00,168.5,168.52,168.32,168.39,4252.0,155.8494,155.8679,155.6829,155.7476,4252.0
2019-05-22 12:30:00,168.39,168.51,168.39,168.41,4326.0,155.7476,155.8586,155.7476,155.7661,4326.0
2019-05-22 12:35:00,168.43,168.77,168.43,168.74,6300.0,155.7846,156.0991,155.7846,156.0714,6300.0
2019-05-22 12:40:00,168.74,168.74,168.67,168.67,3190.0,156.0714,156.0714,156.0066,156.0066,3190.0
2019-05-22 12:45:00,168.68,168.68,168.48,168.48,3387.0,156.0159,156.0159,155.8309,155.8309,3387.0
2019-05-22 12:50:00,168.51,168.55,168.46,168.51,2200.0,155.8586,155.8956,155.8124,155.8586,2200.0
2019-05-22 12:55:00,168.52,168.55,168.37,168.42,3332.0,155.8679,155.8956,155.7291,155.7754,3332.0
2019-05-22 13:00:00,168.41,168.48,168.39,168.41,4348.0,155.7661,155.8309,155.7476,155.7661,4348.0
2019-05-22 13:05:00,168.39,168.39,168.29,168.35,3583.0,155.7476,155.7476,155.6551,155.7106,3583.0
2019-05-22 13:10:00,168.31,168.41,168.26,168.41,3800.0,155.6736,155.7661,155.6274,155.7661,3800.0
2019-05-22 13:15:00,168.41,168.62,168.41,168.57,4160.0,155.7661,155.9604,155.7661,155.9141,4160.0
2019-05-22 13:20:00,168.64,168.74,168.61,168.62,5935.0,155.9789,156.0714,155.9511,155.9604,5935.0
2019-05-22 13:25:00,168.67,168.73,168.63,168.71,3700.0,156.0066,156.0621,155.9696,156.0436,3700.0
2019-05-22 13:30:00,168.67,168.67,168.4,168.45,3819.0,156.0066,156.0066,155.7569,155.8031,3819.0
2019-05-22 13:35:00,168.4,168.4,168.3,168.31,4278.0,155.7569,155.7569,155.6644,155.6736,4278.0
2019-05-22 13:40:00,168.26,168.3,168.17,168.27,6448.0,155.6274,155.6644,155.5441,155.6366,6448.0
2019-05-22 13:45:00,168.23,168.32,168.11,168.16,5840.0,155.5996,155.6829,155.4887,155.5349,5840.0
2019-05-22 13:50:00,168.16,168.24,168.14,168.18,3145.0,155.5349,155.6089,155.5164,155.5534,3145.0
2019-05-22 13:55:00,168.2,168.27,168.17,168.17,2589.0,155.5719,155.6366,155.5441,155.5441,2589.0
2019-05-22 14:00:00,168.16,168.16,168.01,168.14,3260.0,155.5349,155.5349,155.3962,155.5164,3260.0
2019-05-22 14:05:00,168.08,168.2,168.07,168.13,2831.0,155.4609,155.5719,155.4517,155.5072,2831.0
2019-05-22 14:10:00,168.11,168.13,167.93,167.96,5290.0,155.4887,155.5072,155.3222,155.3499,5290.0
2019-05-22 14:15:00,167.99,168.02,167.87,167.97,4632.0,155.3777,155.4054,155.2667,155.3592,4632.0
2019-05-22 14:20:00,167.97,168.12,167.97,168.08,4646.0,155.3592,155.4979,155.3592,155.4609,4646.0
2019-05-22 14:25:00,168.06,168.16,168.04,168.1,5371.0,155.4424,155.5349,155.4239,155.4794,5371.0
2019-05-22 14:30:00,168.15,168.37,168.15,168.36,3712.0,155.5257,155.7291,155.5257,155.7199,3712.0
2019-05-22 14:35:00,168.34,168.37,168.26,168.37,4337.0,155.7014,155.7291,155.6274,155.7291,4337.0
2019-05-22 14:40:00,168.32,168.32,168.2,168.2,5279.0,155.6829,155.6829,155.5719,155.5719,5279.0
2019-05-22 14:45:00,168.22,168.25,168.08,168.09,7781.0,155.5904,155.6181,155.4609,155.4702,7781.0
2019-05-22 14:50:00,168.06,168.1,168.02,168.08,5980.0,155.4424,155.4794,155.4054,155.4609,5980.0
2019-05-22 14:55:00,168.09,168.09,167.85,167.94,6802.0,155.4702,155.4702,155.2482,155.3314,6802.0
2019-05-22 15:00:00,167.9,167.95,167.78,167.78,5128.0,155.2944,155.3407,155.1834,155.1834,5128.0
2019-05-22 15:05:00,167.78,167.83,167.7,167.77,6107.0,155.1834,155.2297,155.1094,155.1742,6107.0
2019-05-22 15:10:00,167.78,167.86,167.73,167.82,6915.0,155.1834,155.2574,155.1372,155.2204,6915.0
2019-05-22 15:15:00,167.81,167.87,167.74,167.81,7325.0,155.2112,155.2667,155.1464,155.2112,7325.0
2019-05-22 15:20:00,167.8,167.84,167.68,167.79,12209.0,155.2019,155.2389,155.0909,155.1927,12209.0
2019-05-22 15:25:00,167.8,167.87,167.76,167.76,6007.0,155.2019,155.2667,155.1649,155.1649,6007.0
2019-05-22 15:30:00,167.77,167.95,167.71,167.91,15869.0,155.1742,155.3407,155.1187,155.3037,15869.0
2019-05-22 15:35:00,167.91,167.93,167.76,167.78,8683.0,155.3037,155.3222,155.1649,155.1834,8683.0
2019-05-22 15:40:00,167.76,167.8,167.72,167.77,11979.0,155.1649,155.2019,155.1279,155.1742,11979.0
2019-05-22 15:45:00,167.78,167.89,167.78,167.81,17154.0,155.1834,155.2852,155.1834,155.2112,17154.0
2019-05-22 15:50:00,167.79,167.93,167.73,167.88,21843.0,155.1927,155.3222,155.1372,155.2759,21843.0
2019-05-22 15:55:00,167.86,167.86,167.5,167.6,45240.0,155.2574,155.2574,154.9245,155.0169,45240.0
2019-05-23 09:30:00,166.16,166.88,166.0,166.0,40033.0,153.6851,154.351,153.5371,153.5371,40033.0
2019-05-23 09:35:00,166.03,166.07,165.4,165.4,20798.0,153.5648,153.6018,152.9821,152.9821,20798.0
2019-05-23 09:40:00,165.37,165.37,165.16,165.18,14371.0,152.9544,152.9544,152.7601,152.7786,14371.0
2019-05-23 09:45:00,165.17,165.26,164.87,165.0,25805.0,152.7694,152.8526,152.4919,152.6121,25805.0
2019-05-23 09:50:00,164.99,165.14,164.76,165.14,19433.0,152.6029,152.7416,152.3902,152.7416,19433.0
2019-05-23 09:55:00,165.15,165.23,164.93,165.01,17740.0,152.7509,152.8249,152.5474,152.6214,17740.0
2019-05-23 10:00:00,164.96,165.28,164.94,165.07,32628.0,152.5751,152.8711,152.5567,152.6769,32628.0
2019-05-23 10:05:00,165.05,165.12,164.65,164.67,9803.0,152.6584,152.7231,152.2884,152.3069,9803.0
2019-05-23 10:10:00,164.72,165.16,164.67,165.01,13234.0,152.3532,152.7601,152.3069,152.6214,13234.0
2019-05-23 10:15:00,165.04,165.16,164.71,164.77,15009.0,152.6491,152.7601,152.3439,152.3994,15009.0
2019-05-23 10:20:00,164.83,165.02,164.57,164.79,21655.0,152.4549,152.6306,152.2144,152.4179,21655.0
2019-05-23 10:25:00,164.75,165.13,164.69,165.11,14595.0,152.3809,152.7324,152.3254,152.7139,14595.0
2019-05-23 10:30:00,165.09,165.12,164.9,165.11,10813.0,152.6954,152.7231,152.5197,152.7139,10813.0
2019-05-23 10:35:00,165.13,165.26,165.06,165.15,14909.0,152.7324,152.8526,152.6676,152.7509,14909.0
2019-05-23 10:40:00,165.2,165.5,165.16,165.33,10759.0,152.7971,153.0746,152.7601,152.9174,10759.0
2019-05-23 10:45:00,165.22,165.44,164.86,164.98,20662.0,152.8156,153.0191,152.4827,152.5936,20662.0
2019-05-23 10:50:00,165.01,165.17,164.91,165.05,11680.0,152.6214,152.7694,152.5289,152.6584,11680.0
2019-05-23 10:55:00,165.07,165.08,164.91,164.91,14974.0,152.6769,152.6861,152.5289,152.5289,14974.0
2019-05-23 11:00:00,164.94,164.94,164.65,164.71,9460.0,152.5567,152.5567,152.2884,152.3439,9460.0
2019-05-23 11:05:00,164.69,164.94,164.69,164.79,9723.0,152.3254,152.5567,152.3254,152.4179,9723.0
2019-05-23 11:10:00,164.77,164.85,164.38,164.38,12234.0,152.3994,152.4734,152.0387,152.0387,12234.0
2019-05-23 11:15:00,164.42,164.55,164.34,164.5,8911.0,152.0757,152.1959,152.0017,152.1497,8911.0
2019-05-23 11:20:00,164.47,164.56,164.28,164.33,6112.0,152.1219,152.2052,151.9462,151.9924,6112.0
2019-05-23 11:25:00,164.33,164.38,163.94,164.0,17286.0,151.9924,152.0387,151.6317,151.6872,17286.0
2019-05-23 11:30:00,164.0,164.25,163.86,163.98,21987.0,151.6872,151.9185,151.5577,151.6687,21987.0
2019-05-23 11:35:00,163.97,163.98,163.8,163.85,15844.0,151.6595,151.6687,151.5022,151.5485,15844.0
2019-05-23 11:40:00,163.79,163.91,163.71,163.75,13125.0,151.493,151.604,151.419,151.456,13125.0
2019-05-23 11:45:00,163.82,163.87,163.73,163.79,9816.0,151.5207,151.567,151.4375,151.493,9816.0
2019-05-23 11:50:00,163.75,163.96,163.73,163.73,10936.0,151.456,151.6502,151.4375,151.4375,10936.0
2019-05-23 11:55:00,163.76,163.79,163.32,163.32,17756.0,151.4652,151.493,151.0583,151.0583,17756.0
2019-05-23 12:00:00,163.36,163.47,163.3,163.47,16510.0,151.0953,151.197,151.0398,151.197,16510.0
2019-05-23 12:05:00,163.45,163.51,163.27,163.3,15166.0,151.1785,151.234,151.012,151.0398,15166.0
2019-05-23 12:10:00,163.32,163.62,163.32,163.62,9542.0,151.0583,151.3358,151.0583,151.3358,9542.0
2019-05-23 12:15:00,163.62,163.96,163.59,163.88,13025.0,151.3358,151.6502,151.308,151.5762,13025.0
2019-05-23 12:20:00,163.94,164.18,163.88,164.15,4160.0,151.6317,151.8537,151.5762,151.826,4160.0
2019-05-23 12:25:00,164.16,164.4,164.07,164.37,19492.0,151.8352,152.0572,151.752,152.0294,19492.0
2019-05-23 12:30:00,164.37,164.39,164.09,164.19,8702.0,152.0294,152.0479,151.7705,151.863,8702.0
2019-05-23 12:35:00,164.21,164.27,164.11,164.21,7723.0,151.8815,151.937,151.789,151.8815,7723.0
2019-05-23 12:40:00,164.25,164.41,164.25,164.36,10313.0,151.9185,152.0664,151.9185,152.0202,10313.0
2019-05-23 12:45:00,164.42,164.47,164.28,164.31,7701.0,152.0757,152.1219,151.9462,151.9739,7701.0
2019-05-23 12:50:00,164.37,164.37,164.09,164.12,14801.0,152.0294,152.0294,151.7705,151.7982,14801.0
2019-05-23 12:55:00,164.11,164.12,163.88,164.09,7400.0,151.789,151.7982,151.5762,151.7705,7400.0
2019-05-23 13:00:00,164.06,164.31,163.99,164.27,8722.0,151.7427,151.9739,151.678,151.937,8722.0
2019-05-23 13:05:00,164.32,164.32,164.17,164.23,6287.0,151.9832,151.9832,151.8445,151.9,6287.0
2019-05-23 13:10:00,164.22,164.29,164.12,164.23,8145.0,151.8907,151.9555,151.7982,151.9,8145.0
2019-05-23 13:15:00,164.24,164.26,164.17,164.21,3771.0,151.9092,151.9277,151.8445,151.8815,3771.0
2019-05-23 13:20:00,164.17,164.33,164.15,164.3,6300.0,151.8445,151.9924,151.826,151.9647,6300.0
2019-05-23 13:25:00,164.33,164.6,164.33,164.54,6520.0,151.9924,152.2422,151.9924,152.1867,6520.0
2019-05-23 13:30:00,164.51,164.59,164.38,164.46,8688.0,152.1589,152.2329,152.0387,152.1127,8688.0
2019-05-23 13:35:00,164.51,164.67,164.47,164.67,8178.0,152.1589,152.3069,152.1219,152.3069,8178.0
2019-05-23 13:40:00,164.69,164.95,164.69,164.9,8686.0,152.3254,152.5659,152.3254,152.5197,8686.0
2019-05-23 13:45:00,164.9,164.94,164.63,164.73,8330.0,152.5197,152.5567,152.2699,152.3624,8330.0
2019-05-23 13:50:00,164.74,164.84,164.67,164.81,4024.0,152.3717,152.4642,152.3069,152.4364,4024.0
2019-05-23 13:55:00,164.84,164.87,164.71,164.87,5625.0,152.4642,152.4919,152.3439,152.4919,5625.0
2019-05-23 14:00:00,164.84,164.98,164.82,164.91,8729.0,152.4642,152.5936,152.4457,152.5289,8729.0
2019-05-23 14:05:00,164.92,164.98,164.79,164.8,7091.0,152.5382,152.5936,152.4179,152.4272,7091.0
2019-05-23 14:10:00,164.78,164.83,164.71,164.82,8051.0,152.4087,152.4549,152.3439,152.4457,8051.0
2019-05-23 14:15:00,164.84,164.89,164.8,164.87,5330.0,152.4642,152.5104,152.4272,152.4919,5330.0
2019-05-23 14:20:00,164.87,165.0,164.81,164.96,8032.0,152.4919,152.6121,152.4364,152.5751,8032.0
2019-05-23 14:25:00,164.9,164.9,164.7,164.7,6346.0,152.5197,152.5197,152.3347,152.3347,6346.0
2019-05-23 14:30:00,164.7,164.83,164.7,164.83,5873.0,152.3347,152.4549,152.3347,152.4549,5873.0
2019-05-23 14:35:00,164.78,164.92,164.75,164.83,6835.0,152.4087,152.5382,152.3809,152.4549,6835.0
2019-05-23 14:40:00,164.81,164.85,164.68,164.72,7444.0,152.4364,152.4734,152.3162,152.3532,7444.0
2019-05-23 14:45:00,164.75,164.91,164.75,164.85,7279.0,152.3809,152.5289,152.3809,152.4734,7279.0
2019-05-23 14:50:00,164.82,165.01,164.76,165.01,9381.0,152.4457,152.6214,152.3902,152.6214,9381.0
2019-05-23 14:55:00,164.99,165.13,164.93,165.11,10110.0,152.6029,152.7324,152.5474,152.7139,10110.0
2019-05-23 15:00:00,165.1,165.17,164.95,165.06,16813.0,152.7046,152.7694,152.5659,152.6676,16813.0
2019-05-23 15:05:00,165.07,165.1,164.83,164.92,15538.0,152.6769,152.7046,152.4549,152.5382,15538.0
2019-05-23 15:10:00,165.0,165.05,164.92,165.02,6263.0,152.6121,152.6584,152.5382,152.6306,6263.0
2019-05-23 15:15:00,165.03,165.29,164.97,165.29,8137.0,152.6399,152.8804,152.5844,152.8804,8137.0
2019-05-23 15:20:00,165.27,165.54,165.22,165.22,8107.0,152.8619,153.1116,152.8156,152.8156,8107.0
2019-05-23 15:25:00,165.21,165.52,165.2,165.32,9838.0,152.8064,153.0931,152.7971,152.9081,9838.0
2019-05-23 15:30:00,165.3,165.51,165.24,165.34,16881.0,152.8896,153.0839,152.8341,152.9266,16881.0
2019-05-23 15:35:00,165.36,165.38,165.13,165.13,15826.0,152.9451,152.9636,152.7324,152.7324,15826.0
2019-05-23 15:40:00,165.17,165.27,165.03,165.03,10282.0,152.7694,152.8619,152.6399,152.6399,10282.0
2019-05-23 15:45:00,165.05,165.23,164.99,165.09,19883.0,152.6584,152.8249,152.6029,152.6954,19883.0
2019-05-23 15:50:00,165.1,165.33,164.95,165.33,29003.0,152.7046,152.9174,152.5659,152.9174,29003.0
2019-05-23 15:55:00,165.36,165.58,165.14,165.53,51024.0,152.9451,153.1486,152.7416,153.1024,51024.0
2019-05-24 09:30:00,166.68,166.9,166.42,166.75,23866.0,154.166,154.3695,153.9255,154.2308,23866.0
2019-05-24 09:35:00,166.71,166.71,165.85,165.85,12682.0,154.1938,154.1938,153.3983,153.3983,12682.0
2019-05-24 09:40:00,165.91,166.8,165.74,166.43,39720.0,153.4538,154.277,153.2966,153.9348,39720.0
2019-05-24 09:45:00,166.46,166.75,166.37,166.47,16769.0,153.9625,154.2308,153.8793,153.9718,16769.0
2019-05-24 09:50:00,166.46,166.46,166.16,166.35,12709.0,153.9625,153.9625,153.6851,153.8608,12709.0
2019-05-24 09:55:00,166.43,166.43,166.1,166.1,12613.0,153.9348,153.9348,153.6296,153.6296,12613.0
2019-05-24 10:00:00,166.05,166.18,165.76,165.77,10747.0,153.5833,153.7036,153.3151,153.3243,10747.0
2019-05-24 10:05:00,165.77,165.77,165.31,165.31,7303.0,153.3243,153.3243,152.8989,152.8989,7303.0
2019-05-24 10:10:00,165.31,165.42,165.11,165.15,11515.0,152.8989,153.0006,152.7139,152.7509,11515.0
2019-05-24 10:15:00,165.17,165.64,165.09,165.44,11894.0,152.7694,153.2041,152.6954,153.0191,11894.0
2019-05-24 10:20:00,165.44,165.58,165.4,165.4,9425.0,153.0191,153.1486,152.9821,152.9821,9425.0
2019-05-24 10:25:00,165.46,165.47,165.15,165.19,7701.0,153.0376,153.0469,152.7509,152.7879,7701.0
2019-05-24 10:30:00,165.19,165.61,165.19,165.61,13480.0,152.7879,153.1763,152.7879,153.1763,13480.0
2019-05-24 10:35:00,165.57,165.95,165.56,165.77,10712.0,153.1394,153.4908,153.1301,153.3243,10712.0
2019-05-24 10:40:00,165.75,165.83,165.7,165.7,6247.0,153.3058,153.3798,153.2596,153.2596,6247.0
2019-05-24 10:45:00,165.65,165.65,165.14,165.28,6006.0,153.2133,153.2133,152.7416,152.8711,6006.0
2019-05-24 10:50:00,165.22,165.28,164.97,165.07,4753.0,152.8156,152.8711,152.5844,152.6769,4753.0
2019-05-24 10:55:00,165.1,165.16,164.95,165.06,8525.0,152.7046,152.7601,152.5659,152.6676,8525.0
2019-05-24 11:00:00,165.06,165.13,165.0,165.04,5849.0,152.6676,152.7324,152.6121,152.6491,5849.0
2019-05-24 11:05:00,165.06,165.08,164.93,165.0,6845.0,152.6676,152.6861,152.5474,152.6121,6845.0
2019-05-24 11:10:00,165.04,165.11,164.92,164.92,6671.0,152.6491,152.7139,152.5382,152.5382,6671.0
2019-05-24 11:15:00,164.86,164.86,164.42,164.42,16692.0,152.4827,152.4827,152.0757,152.0757,16692.0
2019-05-24 11:20:00,164.36,164.57,164.35,164.47,11411.0,152.0202,152.2144,152.0109,152.1219,11411.0
2019-05-24 11:25:00,164.4,164.72,164.34,164.53,11720.0,152.0572,152.3532,152.0017,152.1774,11720.0
2019-05-24 11:30:00,164.54,164.68,164.51,164.55,7164.0,152.1867,152.3162,152.1589,152.1959,7164.0
2019-05-24 11:35:00,164.57,164.96,164.57,164.96,16872.0,152.2144,152.5751,152.2144,152.5751,16872.0
2019-05-24 11:40:00,164.91,165.08,164.88,165.08,8546.0,152.5289,152.6861,152.5012,152.6861,8546.0
2019-05-24 11:45:00,165.1,165.21,165.1,165.15,5884.0,152.7046,152.8064,152.7046,152.7509,5884.0
2019-05-24 11:50:00,165.12,165.29,165.08,165.08,10015.0,152.7231,152.8804,152.6861,152.6861,10015.0
2019-05-24 11:55:00,165.05,165.06,164.93,164.97,9788.0,152.6584,152.6676,152.5474,152.5844,9788.0
2019-05-24 12:00:00,165.0,165.22,164.98,165.12,10540.0,152.6121,152.8156,152.5936,152.7231,10540.0
2019-05-24 12:05:00,165.11,165.14,165.03,165.07,3996.0,152.7139,152.7416,152.6399,152.6769,3996.0
2019-05-24 12:10:00,165.12,165.12,164.74,164.83,7166.0,152.7231,152.7231,152.3717,152.4549,7166.0
2019-05-24 12:15:00,164.92,164.95,164.78,164.8,3785.0,152.5382,152.5659,152.4087,152.4272,3785.0
2019-05-24 12:20:00,164.8,165.04,164.77,165.01,5871.0,152.4272,152.6491,152.3994,152.6214,5871.0
2019-05-24 12:25:00,165.05,165.08,164.89,164.96,11179.0,152.6584,152.6861,152.5104,152.5751,11179.0
2019-05-24 12:30:00,164.96,165.0,164.89,164.93,4074.0,152.5751,152.6121,152.5104,152.5474,4074.0
2019-05-24 12:35:00,164.92,164.98,164.81,164.98,6110.0,152.5382,152.5936,152.4364,152.5936,6110.0
2019-05-24 12:40:00,164.99,165.03,164.88,164.88,4506.0,152.6029,152.6399,152.5012,152.5012,4506.0
2019-05-24 12:45:00,164.81,165.08,164.75,165.08,3930.0,152.4364,152.6861,152.3809,152.6861,3930.0
2019-05-24 12:50:00,165.09,165.11,165.0,165.04,5010.0,152.6954,152.7139,152.6121,152.6491,5010.0
2019-05-24 12:55:00,165.01,165.1,164.94,165.1,11395.0,152.6214,152.7046,152.5567,152.7046,11395.0
2019-05-24 13:00:00,165.21,165.43,165.21,165.32,5643.0,152.8064,153.0099,152.8064,152.9081,5643.0
2019-05-24 13:05:00,165.32,165.43,165.28,165.43,5772.0,152.9081,153.0099,152.8711,153.0099,5772.0
2019-05-24 13:10:00,165.41,165.49,165.37,165.44,6511.0,152.9914,153.0654,152.9544,153.0191,6511.0
2019-05-24 13:15:00,165.43,165.54,165.42,165.52,4905.0,153.0099,153.1116,153.0006,153.0931,4905.0
2019-05-24 13:20:00,165.54,165.56,165.48,165.55,4900.0,153.1116,153.1301,153.0561,153.1209,4900.0
2019-05-24 13:25:00,165.56,165.66,165.52,165.52,8197.0,153.1301,153.2226,153.0931,153.0931,8197.0
2019-05-24 13:30:00,165.51,165.55,165.43,165.43,4621.0,153.0839,153.1209,153.0099,153.0099,4621.0
2019-05-24 13:35:00,165.46,165.68,165.43,165.68,8296.0,153.0376,153.2411,153.0099,153.2411,8296.0
2019-05-24 13:40:00,165.68,165.81,165.68,165.81,1925.0,153.2411,153.3613,153.2411,153.3613,1925.0
2019-05-24 13:45:00,165.79,165.88,165.75,165.86,13344.0,153.3428,153.4261,153.3058,153.4076,13344.0
2019-05-24 13:50:00,165.86,165.94,165.77,165.77,7195.0,153.4076,153.4816,153.3243,153.3243,7195.0
2019-05-24 13:55:00,165.8,165.84,165.76,165.84,4207.0,153.3521,153.3891,153.3151,153.3891,4207.0
2019-05-24 14:00:00,165.81,165.82,165.7,165.73,4832.0,153.3613,153.3706,153.2596,153.2873,4832.0
2019-05-24 14:05:00,165.74,165.74,165.53,165.54,17573.0,153.2966,153.2966,153.1024,153.1116,17573.0
2019-05-24 14:10:00,165.57,165.65,165.5,165.52,7737.0,153.1394,153.2133,153.0746,153.0931,7737.0
2019-05-24 14:15:00,165.51,165.56,165.27,165.27,3996.0,153.0839,153.1301,152.8619,152.8619,3996.0
2019-05-24 14:20:00,165.24,165.45,165.16,165.45,6907.0,152.8341,153.0284,152.7601,153.0284,6907.0
2019-05-24 14:25:00,165.47,165.55,165.46,165.54,4247.0,153.0469,153.1209,153.0376,153.1116,4247.0
2019-05-24 14:30:00,165.53,165.64,165.53,165.63,3590.0,153.1024,153.2041,153.1024,153.1948,3590.0
2019-05-24 14:35:00,165.59,165.85,165.59,165.81,5258.0,153.1578,153.3983,153.1578,153.3613,5258.0
2019-05-24 14:40:00,165.78,165.86,165.67,165.68,5265.0,153.3336,153.4076,153.2318,153.2411,5265.0
2019-05-24 14:45:00,165.7,165.74,165.61,165.62,5195.0,153.2596,153.2966,153.1763,153.1856,5195.0
2019-05-24 14:50:00,165.6,165.74,165.6,165.66,8282.0,153.1671,153.2966,153.1671,153.2226,8282.0
2019-05-24 14:55:00,165.68,165.79,165.66,165.76,4542.0,153.2411,153.3428,153.2226,153.3151,4542.0
2019-05-24 15:00:00,165.8,165.85,165.77,165.77,5900.0,153.3521,153.3983,153.3243,153.3243,5900.0
2019-05-24 15:05:00,165.72,165.76,165.65,165.7,10061.0,153.2781,153.3151,153.2133,153.2596,10061.0
2019-05-24 15:10:00,165.75,165.82,165.67,165.67,6200.0,153.3058,153.3706,153.2318,153.2318,6200.0
2019-05-24 15:15:00,165.67,165.71,165.62,165.62,10160.0,153.2318,153.2688,153.1856,153.1856,10160.0
2019-05-24 15:20:00,165.62,165.63,165.5,165.61,13199.0,153.1856,153.1948,153.0746,153.1763,13199.0
2019-05-24 15:25:00,165.6,165.71,165.57,165.63,5407.0,153.1671,153.2688,153.1394,153.1948,5407.0
2019-05-24 15:30:00,165.63,165.63,165.46,165.49,12529.0,153.1948,153.1948,153.0376,153.0654,12529.0
2019-05-24 15:35:00,165.45,165.51,165.36,165.42,8984.0,153.0284,153.0839,152.9451,153.0006,8984.0
2019-05-24 15:40:00,165.44,165.48,165.32,165.32,10903.0,153.0191,153.0561,152.9081,152.9081,10903.0
2019-05-24 15:45:00,165.31,165.66,165.29,165.49,19436.0,152.8989,153.2226,152.8804,153.0654,19436.0
2019-05-24 15:50:00,165.49,165.55,165.2,165.2,16446.0,153.0654,153.1209,152.7971,152.7971,16446.0
2019-05-24 15:55:00,165.24,165.34,165.01,165.19,54404.0,152.8341,152.9266,152.6214,152.7879,54404.0
2019-05-28 09:30:00,164.94,166.25,164.94,166.25,26375.0,152.5567,153.7683,152.5567,153.7683,26375.0
2019-05-28 09:35:00,166.29,167.69,166.25,167.65,8248.0,153.8053,155.1002,153.7683,155.0632,8248.0
2019-05-28 09:40:00,167.52,168.67,167.52,168.57,17009.0,154.9429,156.0066,154.9429,155.9141,17009.0
2019-05-28 09:45:00,168.65,168.65,167.95,168.14,22228.0,155.9881,155.9881,155.3407,155.5164,22228.0
2019-05-28 09:50:00,168.13,169.06,168.13,169.04,14939.0,155.5072,156.3673,155.5072,156.3488,14939.0
2019-05-28 09:55:00,168.91,169.76,168.81,169.7,29501.0,156.2286,157.0148,156.1361,156.9593,29501.0
2019-05-28 10:00:00,169.81,169.81,168.74,169.0,8907.0,157.061,157.061,156.0714,156.3118,8907.0
2019-05-28 10:05:00,169.0,169.41,168.78,168.91,10675.0,156.3118,156.6911,156.1084,156.2286,10675.0
2019-05-28 10:10:00,168.8,168.92,168.46,168.63,11937.0,156.1268,156.2378,155.8124,155.9696,11937.0
2019-05-28 10:15:00,168.56,168.62,168.12,168.24,6782.0,155.9049,155.9604,155.4979,155.6089,6782.0
2019-05-28 10:20:00,168.25,168.52,168.25,168.37,6400.0,155.6181,155.8679,155.6181,155.7291,6400.0
2019-05-28 10:25:00,168.39,168.57,167.94,167.98,10377.0,155.7476,155.9141,155.3314,155.3684,10377.0
2019-05-28 10:30:00,168.02,168.03,167.76,167.91,7341.0,155.4054,155.4147,155.1649,155.3037,7341.0
2019-05-28 10:35:00,167.87,168.05,167.84,167.93,8888.0,155.2667,155.4332,155.2389,155.3222,8888.0
2019-05-28 10:40:00,167.97,168.1,167.85,167.85,16664.0,155.3592,155.4794,155.2482,155.2482,16664.0
2019-05-28 10:45:00,167.84,168.15,167.62,167.99,17429.0,155.2389,155.5257,155.0354,155.3777,17429.0
2019-05-28 10:50:00,167.99,168.0,167.52,167.67,10674.0,155.3777,155.3869,154.9429,155.0817,10674.0
2019-05-28 10:55:00,167.72,167.85,167.6,167.67,6306.0,155.1279,155.2482,155.0169,155.0817,6306.0
2019-05-28 11:00:00,167.65,167.76,167.56,167.6,8701.0,155.0632,155.1649,154.9799,155.0169,8701.0
2019-05-28 11:05:00,167.67,167.73,167.38,167.43,14130.0,155.0817,155.1372,154.8135,154.8597,14130.0
2019-05-28 11:10:00,167.37,167.77,167.32,167.67,4450.0,154.8042,155.1742,154.758,155.0817,4450.0
2019-05-28 11:15:00,167.67,167.81,167.57,167.81,3400.0,155.0817,155.2112,154.9892,155.2112,3400.0
2019-05-28 11:20:00,167.81,167.94,167.6,167.68,9291.0,155.2112,155.3314,155.0169,155.0909,9291.0
2019-05-28 11:25:00,167.67,167.81,167.57,167.57,4784.0,155.0817,155.2112,154.9892,154.9892,4784.0
2019-05-28 11:30:00,167.63,167.66,167.42,167.53,12986.0,155.0447,155.0724,154.8505,154.9522,12986.0
2019-05-28 11:35:00,167.53,167.65,167.47,167.65,6886.0,154.9522,155.0632,154.8967,155.0632,6886.0
2019-05-28 11:40:00,167.73,167.9,167.55,167.55,7305.0,155.1372,155.2944,154.9707,154.9707,7305.0
2019-05-28 11:45:00,167.52,167.74,167.47,167.7,5650.0,154.9429,155.1464,154.8967,155.1094,5650.0
2019-05-28 11:50:00,167.74,167.76,167.56,167.74,5865.0,155.1464,155.1649,154.9799,155.1464,5865.0
2019-05-28 11:55:00,167.74,168.16,167.68,168.16,3916.0,155.1464,155.5349,155.0909,155.5349,3916.0
2019-05-28 12:00:00,168.15,168.29,167.96,168.21,7353.0,155.5257,155.6551,155.3499,155.5811,7353.0
2019-05-28 12:05:00,168.32,168.5,168.29,168.35,5984.0,155.6829,155.8494,155.6551,155.7106,5984.0
2019-05-28 12:10:00,168.39,168.59,168.31,168.31,6247.0,155.7476,155.9326,155.6736,155.6736,6247.0
2019-05-28 12:15:00,168.3,168.35,168.23,168.24,6303.0,155.6644,155.7106,155.5996,155.6089,6303.0
2019-05-28 12:20:00,168.24,168.43,168.16,168.43,4101.0,155.6089,155.7846,155.5349,155.7846,4101.0
2019-05-28 12:25:00,168.38,168.54,168.32,168.42,6000.0,155.7384,155.8864,155.6829,155.7754,6000.0
2019-05-28 12:30:00,168.41,168.51,168.29,168.31,5038.0,155.7661,155.8586,155.6551,155.6736,5038.0
2019-05-28 12:35:00,168.32,168.33,168.17,168.21,3804.0,155.6829,155.6921,155.5441,155.5811,3804.0
2019-05-28 12:40:00,168.24,168.29,168.14,168.14,6236.0,155.6089,155.6551,155.5164,155.5164,6236.0
2019-05-28 12:45:00,168.05,168.35,168.04,168.29,5696.0,155.4332,155.7106,155.4239,155.6551,5696.0
2019-05-28 12:50:00,168.27,168.36,168.03,168.08,3619.0,155.6366,155.7199,155.4147,155.4609,3619.0
2019-05-28 12:55:00,168.11,168.27,168.11,168.17,5131.0,155.4887,155.6366,155.4887,155.5441,5131.0
2019-05-28 13:00:00,168.18,168.19,167.82,167.93,17803.0,155.5534,155.5626,155.2204,155.3222,17803.0
2019-05-28 13:05:00,167.93,168.0,167.83,167.87,4854.0,155.3222,155.3869,155.2297,155.2667,4854.0
2019-05-28 13:10:00,167.92,168.08,167.89,168.02,2941.0,155.3129,155.4609,155.2852,155.4054,2941.0
2019-05-28 13:15:00,168.02,168.02,167.59,167.59,11551.0,155.4054,155.4054,155.0077,155.0077,11551.0
2019-05-28 13:20:00,167.59,167.72,167.58,167.71,7216.0,155.0077,155.1279,154.9984,155.1187,7216.0
2019-05-28 13:25:00,167.78,167.82,167.7,167.75,4341.0,155.1834,155.2204,155.1094,155.1557,4341.0
2019-05-28 13:30:00,167.76,167.91,167.69,167.72,6332.0,155.1649,155.3037,155.1002,155.1279,6332.0
2019-05-28 13:35:00,167.71,167.92,167.71,167.9,3149.0,155.1187,155.3129,155.1187,155.2944,3149.0
2019-05-28 13:40:00,167.92,168.15,167.92,167.94,4517.0,155.3129,155.5257,155.3129,155.3314,4517.0
2019-05-28 13:45:00,167.92,167.94,167.79,167.81,3552.0,155.3129,155.3314,155.1927,155.2112,3552.0
2019-05-28 13:50:00,167.84,167.98,167.81,167.88,3223.0,155.2389,155.3684,155.2112,155.2759,3223.0
2019-05-28 13:55:00,167.87,167.91,167.76,167.91,2911.0,155.2667,155.3037,155.1649,155.3037,2911.0
2019-05-28 14:00:00,167.89,167.89,167.73,167.81,11532.0,155.2852,155.2852,155.1372,155.2112,11532.0
2019-05-28 14:05:00,167.83,167.83,167.61,167.65,3755.0,155.2297,155.2297,155.0262,155.0632,3755.0
2019-05-28 14:10:00,167.64,167.75,167.61,167.68,5344.0,155.0539,155.1557,155.0262,155.0909,5344.0
2019-05-28 14:15:00,167.7,167.8,167.62,167.62,6210.0,155.1094,155.2019,155.0354,155.0354,6210.0
2019-05-28 14:20:00,167.6,167.72,167.58,167.72,5244.0,155.0169,155.1279,154.9984,155.1279,5244.0
2019-05-28 14:25:00,167.7,167.81,167.64,167.71,5863.0,155.1094,155.2112,155.0539,155.1187,5863.0
2019-05-28 14:30:00,167.68,167.74,167.64,167.73,8760.0,155.0909,155.1464,155.0539,155.1372,8760.0
2019-05-28 14:35:00,167.75,167.81,167.64,167.69,6496.0,155.1557,155.2112,155.0539,155.1002,6496.0
2019-05-28 14:40:00,167.69,167.7,167.49,167.53,7053.0,155.1002,155.1094,154.9152,154.9522,7053.0
2019-05-28 14:45:00,167.54,167.66,167.49,167.54,7867.0,154.9614,155.0724,154.9152,154.9614,7867.0
2019-05-28 14:50:00,167.57,167.64,167.5,167.54,8740.0,154.9892,155.0539,154.9245,154.9614,8740.0
2019-05-28 14:55:00,167.54,167.66,167.53,167.66,6508.0,154.9614,155.0724,154.9522,155.0724,6508.0
2019-05-28 15:00:00,167.62,167.68,167.48,167.51,30378.0,155.0354,155.0909,154.906,154.9337,30378.0
2019-05-28 15:05:00,167.51,167.64,167.48,167.51,10844.0,154.9337,155.0539,154.906,154.9337,10844.0
2019-05-28 15:10:00,167.5,167.5,167.37,167.48,11819.0,154.9245,154.9245,154.8042,154.906,11819.0
2019-05-28 15:15:00,167.48,167.64,167.48,167.53,10342.0,154.906,155.0539,154.906,154.9522,10342.0
2019-05-28 15:20:00,167.54,167.58,167.39,167.52,11227.0,154.9614,154.9984,154.8227,154.9429,11227.0
2019-05-28 15:25:00,167.49,167.5,167.22,167.24,11858.0,154.9152,154.9245,154.6655,154.684,11858.0
2019-05-28 15:30:00,167.24,167.25,166.93,166.94,15196.0,154.684,154.6932,154.3972,154.4065,15196.0
2019-05-28 15:35:00,166.93,166.93,166.67,166.78,19331.0,154.3972,154.3972,154.1568,154.2585,19331.0
2019-05-28 15:40:00,166.78,166.78,166.54,166.59,18485.0,154.2585,154.2585,154.0365,154.0828,18485.0
2019-05-28 15:45:00,166.58,166.73,166.56,166.59,32399.0,154.0735,154.2123,154.055,154.0828,32399.0
2019-05-28 15:50:00,166.56,166.73,166.45,166.65,33241.0,154.055,154.2123,153.9533,154.1383,33241.0
2019-05-28 15:55:00,166.66,166.84,166.55,166.55,53173.0,154.1475,154.314,154.0458,154.0458,53173.0
2019-05-29 09:30:00,166.15,166.15,164.49,165.32,18800.0,153.6758,153.6758,152.1404,152.9081,18800.0
2019-05-29 09:35:00,165.16,165.16,164.22,164.22,6481.0,152.7601,152.7601,151.8907,151.8907,6481.0
2019-05-29 09:40:00,164.28,165.17,164.12,165.17,9650.0,151.9462,152.7694,151.7982,152.7694,9650.0
2019-05-29 09:45:00,165.1,165.1,164.58,164.58,7660.0,152.7046,152.7046,152.2237,152.2237,7660.0
2019-05-29 09:50:00,164.66,165.04,164.61,164.99,12166.0,152.2977,152.6491,152.2514,152.6029,12166.0
2019-05-29 09:55:00,164.95,165.38,164.92,165.31,11861.0,152.5659,152.9636,152.5382,152.8989,11861.0
2019-05-29 10:00:00,165.3,165.33,164.82,164.9,13339.0,152.8896,152.9174,152.4457,152.5197,13339.0
2019-05-29 10:05:00,164.89,165.11,164.7,165.11,7532.0,152.5104,152.7139,152.3347,152.7139,7532.0
2019-05-29 10:10:00,165.12,165.12,164.57,164.83,17084.0,152.7231,152.7231,152.2144,152.4549,17084.0
2019-05-29 10:15:00,164.92,164.95,164.59,164.62,8821.0,152.5382,152.5659,152.2329,152.2607,8821.0
2019-05-29 10:20:00,164.64,164.7,164.14,164.21,15814.0,152.2792,152.3347,151.8167,151.8815,15814.0
2019-05-29 10:25:00,164.2,164.37,163.93,163.95,20929.0,151.8722,152.0294,151.6225,151.641,20929.0
2019-05-29 10:30:00,163.98,164.48,163.98,164.45,9389.0,151.6687,152.1312,151.6687,152.1034,9389.0
2019-05-29 10:35:00,164.41,164.58,164.27,164.31,7529.0,152.0664,152.2237,151.937,151.9739,7529.0
2019-05-29 10:40:00,164.32,164.35,163.93,163.93,23644.0,151.9832,152.0109,151.6225,151.6225,23644.0
2019-05-29 10:45:00,163.91,163.95,163.57,163.65,19340.0,151.604,151.641,151.2895,151.3635,19340.0
2019-05-29 10:50:00,163.66,163.75,163.54,163.63,34691.0,151.3728,151.456,151.2618,151.345,34691.0
2019-05-29 10:55:00,163.63,163.78,163.44,163.46,25728.0,151.345,151.4837,151.1693,151.1878,25728.0
2019-05-29 11:00:00,163.43,163.58,163.34,163.47,24634.0,151.16,151.2988,151.0768,151.197,24634.0
2019-05-29 11:05:00,163.44,163.79,163.3,163.77,10336.0,151.1693,151.493,151.0398,151.4745,10336.0
2019-05-29 11:10:00,163.64,163.87,163.49,163.87,10239.0,151.3543,151.567,151.2155,151.567,10239.0
2019-05-29 11:15:00,163.91,164.0,163.7,164.0,12588.0,151.604,151.6872,151.4097,151.6872,12588.0
2019-05-29 11:20:00,163.93,163.93,163.53,163.58,5115.0,151.6225,151.6225,151.2525,151.2988,5115.0
2019-05-29 11:25:00,163.62,163.66,163.56,163.6,3844.0,151.3358,151.3728,151.2803,151.3173,3844.0
2019-05-29 11:30:00,163.64,163.79,163.31,163.42,13454.0,151.3543,151.493,151.049,151.1508,13454.0
2019-05-29 11:35:00,163.38,163.47,163.13,163.26,17307.0,151.1138,151.197,150.8825,151.0028,17307.0
2019-05-29 11:40:00,163.25,163.25,162.82,163.05,14939.0,150.9935,150.9935,150.5958,150.8085,14939.0
2019-05-29 11:45:00,163.02,163.02,162.36,162.52,25495.0,150.7808,150.7808,150.1704,150.3183,25495.0
2019-05-29 11:50:00,162.51,162.71,161.68,161.71,27131.0,150.3091,150.4941,149.5414,149.5692,27131.0
2019-05-29 11:55:00,161.71,162.01,161.57,161.96,24023.0,149.5692,149.8466,149.4397,149.8004,24023.0
2019-05-29 12:00:00,162.02,162.21,161.72,162.16,8760.0,149.8559,150.0316,149.5784,149.9854,8760.0
2019-05-29 12:05:00,162.19,162.72,162.19,162.66,5850.0,150.0131,150.5033,150.0131,150.4478,5850.0
2019-05-29 12:10:00,162.62,162.67,162.55,162.59,6543.0,150.4108,150.4571,150.3461,150.3831,6543.0
2019-05-29 12:15:00,162.61,162.61,162.51,162.57,4427.0,150.4016,150.4016,150.3091,150.3646,4427.0
2019-05-29 12:20:00,162.56,162.6,162.53,162.54,4532.0,150.3553,150.3923,150.3276,150.3368,4532.0
2019-05-29 12:25:00,162.56,162.99,162.56,162.79,8073.0,150.3553,150.7531,150.3553,150.5681,8073.0
2019-05-29 12:30:00,162.75,163.0,162.75,163.0,4320.0,150.5311,150.7623,150.5311,150.7623,4320.0
2019-05-29 12:35:00,163.06,163.12,162.97,163.1,3701.0,150.8178,150.8733,150.7346,150.8548,3701.0
2019-05-29 12:40:00,163.13,163.2,163.0,163.2,5687.0,150.8825,150.9473,150.7623,150.9473,5687.0
2019-05-29 12:45:00,163.17,163.25,163.02,163.04,5453.0,150.9195,150.9935,150.7808,150.7993,5453.0
2019-05-29 12:50:00,163.0,163.02,162.83,162.9,5378.0,150.7623,150.7808,150.6051,150.6698,5378.0
2019-05-29 12:55:00,162.92,162.99,162.81,162.99,3201.0,150.6883,150.7531,150.5866,150.7531,3201.0
2019-05-29 13:00:00,162.93,162.96,162.66,162.69,3508.0,150.6976,150.7253,150.4478,150.4756,3508.0
2019-05-29 13:05:00,162.66,163.11,162.6,163.08,6001.0,150.4478,150.864,150.3923,150.8363,6001.0
2019-05-29 13:10:00,163.03,163.38,163.0,163.36,9065.0,150.79,151.1138,150.7623,151.0953,9065.0
2019-05-29 13:15:00,163.38,163.47,163.31,163.47,10802.0,151.1138,151.197,151.049,151.197,10802.0
2019-05-29 13:20:00,163.47,163.54,163.39,163.5,4924.0,151.197,151.2618,151.123,151.2248,4924.0
2019-05-29 13:25:00,163.55,163.55,163.33,163.35,4323.0,151.271,151.271,151.0675,151.086,4323.0
2019-05-29 13:30:00,163.38,163.39,163.27,163.28,3875.0,151.1138,151.123,151.012,151.0213,3875.0
2019-05-29 13:35:00,163.27,163.27,163.1,163.2,3202.0,151.012,151.012,150.8548,150.9473,3202.0
2019-05-29 13:40:00,163.1,163.29,163.1,163.2,3201.0,150.8548,151.0305,150.8548,150.9473,3201.0
2019-05-29 13:45:00,163.18,163.34,163.17,163.22,4609.0,150.9288,151.0768,150.9195,150.9658,4609.0
2019-05-29 13:50:00,163.25,163.48,163.25,163.4,8600.0,150.9935,151.2063,150.9935,151.1323,8600.0
2019-05-29 13:55:00,163.43,163.58,163.43,163.56,4800.0,151.16,151.2988,151.16,151.2803,4800.0
2019-05-29 14:00:00,163.61,163.61,163.47,163.49,3899.0,151.3265,151.3265,151.197,151.2155,3899.0
2019-05-29 14:05:00,163.49,163.88,163.48,163.62,16903.0,151.2155,151.5762,151.2063,151.3358,16903.0
2019-05-29 14:10:00,163.55,163.69,163.22,163.36,7107.0,151.271,151.4005,150.9658,151.0953,7107.0
2019-05-29 14:15:00,163.4,163.51,163.35,163.51,4998.0,151.1323,151.234,151.086,151.234,4998.0
2019-05-29 14:20:00,163.47,163.6,163.38,163.5,9629.0,151.197,151.3173,151.1138,151.2248,9629.0
2019-05-29 14:25:00,163.44,163.5,163.31,163.5,3813.0,151.1693,151.2248,151.049,151.2248,3813.0
2019-05-29 14:30:00,163.44,163.45,163.15,163.16,5209.0,151.1693,151.1785,150.901,150.9103,5209.0
2019-05-29 14:35:00,163.16,163.16,162.97,163.16,6007.0,150.9103,150.9103,150.7346,150.9103,6007.0
2019-05-29 14:40:00,163.17,163.17,162.69,162.74,7344.0,150.9195,150.9195,150.4756,150.5218,7344.0
2019-05-29 14:45:00,162.73,162.87,162.73,162.77,8651.0,150.5126,150.6421,150.5126,150.5496,8651.0
2019-05-29 14:50:00,162.79,162.79,162.5,162.72,8503.0,150.5681,150.5681,150.2998,150.5033,8503.0
2019-05-29 14:55:00,162.74,162.94,162.74,162.76,7872.0,150.5218,150.7068,150.5218,150.5403,7872.0
2019-05-29 15:00:00,162.73,162.74,162.46,162.65,8582.0,150.5126,150.5218,150.2628,150.4386,8582.0
2019-05-29 15:05:00,162.65,162.93,162.55,162.93,9293.0,150.4386,150.6976,150.3461,150.6976,9293.0
2019-05-29 15:10:00,162.92,163.03,162.71,162.92,9709.0,150.6883,150.79,150.4941,150.6883,9709.0
2019-05-29 15:15:00,162.93,162.99,162.7,162.74,9104.0,150.6976,150.7531,150.4848,150.5218,9104.0
2019-05-29 15:20:00,162.76,162.99,162.7,162.94,10943.0,150.5403,150.7531,150.4848,150.7068,10943.0
2019-05-29 15:25:00,162.91,162.97,162.81,162.87,8349.0,150.6791,150.7346,150.5866,150.6421,8349.0
2019-05-29 15:30:00,162.87,163.13,162.68,163.13,11934.0,150.6421,150.8825,150.4663,150.8825,11934.0
2019-05-29 15:35:00,163.14,163.47,163.12,163.33,20193.0,150.8918,151.197,150.8733,151.0675,20193.0
2019-05-29 15:40:00,163.35,163.86,163.35,163.78,30966.0,151.086,151.5577,151.086,151.4837,30966.0
2019-05-29 15:45:00,163.77,163.95,163.73,163.95,44316.0,151.4745,151.641,151.4375,151.641,44316.0
2019-05-29 15:50:00,163.92,164.26,163.67,164.22,68356.0,151.6132,151.9277,151.382,151.8907,68356.0
2019-05-29 15:55:00,164.25,164.36,164.08,164.09,95460.0,151.9185,152.0202,151.7612,151.7705,95460.0
2019-05-30 09:30:00,164.41,164.93,164.03,164.56,40423.0,152.4613,152.9435,152.1089,152.6004,40423.0
2019-05-30 09:35:00,164.78,165.51,164.68,165.37,20604.0,152.8044,153.4813,152.7117,153.3515,20604.0
2019-05-30 09:40:00,165.44,165.77,165.23,165.59,7213.0,153.4164,153.7224,153.2217,153.5555,7213.0
2019-05-30 09:45:00,165.59,165.64,165.42,165.57,41117.0,153.5555,153.6019,153.3979,153.537,41117.0
2019-05-30 09:50:00,165.62,165.75,165.18,165.35,15258.0,153.5833,153.7039,153.1753,153.333,15258.0
2019-05-30 09:55:00,165.32,165.54,165.16,165.25,8863.0,153.3051,153.5092,153.1568,153.2402,8863.0
2019-05-30 10:00:00,165.17,165.73,165.17,165.69,22423.0,153.166,153.6853,153.166,153.6483,22423.0
2019-05-30 10:05:00,165.69,165.79,165.39,165.57,29328.0,153.6483,153.741,153.3701,153.537,29328.0
2019-05-30 10:10:00,165.53,165.53,165.07,165.34,16406.0,153.4999,153.4999,153.0733,153.3237,16406.0
2019-05-30 10:15:00,165.49,165.75,165.42,165.72,1700.0,153.4628,153.7039,153.3979,153.6761,1700.0
2019-05-30 10:20:00,165.69,165.97,165.67,165.97,8604.0,153.6483,153.9079,153.6297,153.9079,8604.0
2019-05-30 10:25:00,165.98,166.07,165.45,165.5,11239.0,153.9172,154.0006,153.4257,153.4721,11239.0
2019-05-30 10:30:00,165.57,166.09,165.54,166.09,11102.0,153.537,154.0192,153.5092,154.0192,11102.0
2019-05-30 10:35:00,166.05,166.1,165.81,165.87,7521.0,153.9821,154.0285,153.7595,153.8152,7521.0
2019-05-30 10:40:00,165.85,165.93,165.78,165.81,5947.0,153.7966,153.8708,153.7317,153.7595,5947.0
2019-05-30 10:45:00,165.75,165.91,165.55,165.58,19590.0,153.7039,153.8523,153.5184,153.5462,19590.0
2019-05-30 10:50:00,165.55,165.63,165.05,165.11,6998.0,153.5184,153.5926,153.0548,153.1104,6998.0
2019-05-30 10:55:00,165.07,165.19,165.06,165.19,4949.0,153.0733,153.1846,153.064,153.1846,4949.0
2019-05-30 11:00:00,165.14,165.28,165.06,165.24,8800.0,153.1382,153.268,153.064,153.231,8800.0
2019-05-30 11:05:00,165.21,165.3,165.02,165.3,5789.0,153.2031,153.2866,153.0269,153.2866,5789.0
2019-05-30 11:10:00,165.36,165.48,165.32,165.43,4265.0,153.3422,153.4535,153.3051,153.4071,4265.0
2019-05-30 11:15:00,165.39,165.39,165.15,165.26,6482.0,153.3701,153.3701,153.1475,153.2495,6482.0
2019-05-30 11:20:00,165.21,165.38,165.21,165.3,5914.0,153.2031,153.3608,153.2031,153.2866,5914.0
2019-05-30 11:25:00,165.3,165.44,165.3,165.33,8377.0,153.2866,153.4164,153.2866,153.3144,8377.0
2019-05-30 11:30:00,165.37,165.46,165.13,165.21,8720.0,153.3515,153.435,153.1289,153.2031,8720.0
2019-05-30 11:35:00,165.24,165.36,165.21,165.3,5337.0,153.231,153.3422,153.2031,153.2866,5337.0
2019-05-30 11:40:00,165.32,165.37,165.1,165.1,3958.0,153.3051,153.3515,153.1011,153.1011,3958.0
2019-05-30 11:45:00,165.14,165.23,165.13,165.18,5145.0,153.1382,153.2217,153.1289,153.1753,5145.0
2019-05-30 11:50:00,165.2,165.26,165.0,165.0,3551.0,153.1939,153.2495,153.0084,153.0084,3551.0
2019-05-30 11:55:00,165.03,165.13,165.0,165.03,6415.0,153.0362,153.1289,153.0084,153.0362,6415.0
2019-05-30 12:00:00,165.06,165.17,164.99,165.15,3022.0,153.064,153.166,152.9991,153.1475,3022.0
2019-05-30 12:05:00,165.09,165.19,165.03,165.15,3100.0,153.0919,153.1846,153.0362,153.1475,3100.0
2019-05-30 12:10:00,165.1,165.23,165.1,165.16,1785.0,153.1011,153.2217,153.1011,153.1568,1785.0
2019-05-30 12:15:00,165.12,165.28,165.11,165.11,3846.0,153.1197,153.268,153.1104,153.1104,3846.0
2019-05-30 12:20:00,165.07,165.32,165.07,165.3,3949.0,153.0733,153.3051,153.0733,153.2866,3949.0
2019-05-30 12:25:00,165.35,165.38,165.28,165.3,3363.0,153.333,153.3608,153.268,153.2866,3363.0
2019-05-30 12:30:00,165.3,165.32,165.22,165.23,2422.0,153.2866,153.3051,153.2124,153.2217,2422.0
2019-05-30 12:35:00,165.25,165.66,165.25,165.62,3626.0,153.2402,153.6204,153.2402,153.5833,3626.0
2019-05-30 12:40:00,165.6,165.75,165.6,165.65,5144.0,153.5648,153.7039,153.5648,153.6112,5144.0
2019-05-30 12:45:00,165.56,165.59,165.45,165.51,4549.0,153.5277,153.5555,153.4257,153.4813,4549.0
2019-05-30 12:50:00,165.49,165.62,165.46,165.61,6180.0,153.4628,153.5833,153.435,153.5741,6180.0
2019-05-30 12:55:00,165.58,165.68,165.56,165.68,4661.0,153.5462,153.639,153.5277,153.639,4661.0
2019-05-30 13:00:00,165.69,165.78,165.63,165.63,4309.0,153.6483,153.7317,153.5926,153.5926,4309.0
2019-05-30 13:05:00,165.57,165.59,165.44,165.47,8201.0,153.537,153.5555,153.4164,153.4442,8201.0
2019-05-30 13:10:00,165.48,165.57,165.47,165.55,6493.0,153.4535,153.537,153.4442,153.5184,6493.0
2019-05-30 13:15:00,165.58,165.58,165.48,165.55,9659.0,153.5462,153.5462,153.4535,153.5184,9659.0
2019-05-30 13:20:00,165.55,165.56,165.23,165.33,2050.0,153.5184,153.5277,153.2217,153.3144,2050.0
2019-05-30 13:25:00,165.31,165.31,165.25,165.28,2819.0,153.2959,153.2959,153.2402,153.268,2819.0
2019-05-30 13:30:00,165.23,165.25,165.03,165.03,3015.0,153.2217,153.2402,153.0362,153.0362,3015.0
2019-05-30 13:35:00,165.04,165.15,164.99,165.08,5479.0,153.0455,153.1475,152.9991,153.0826,5479.0
2019-05-30 13:40:00,165.06,165.15,165.04,165.05,4248.0,153.064,153.1475,153.0455,153.0548,4248.0
2019-05-30 13:45:00,165.08,165.19,165.05,165.15,6476.0,153.0826,153.1846,153.0548,153.1475,6476.0
2019-05-30 13:50:00,165.19,165.27,165.04,165.04,4040.0,153.1846,153.2588,153.0455,153.0455,4040.0
2019-05-30 13:55:00,165.08,165.17,165.08,165.14,4943.0,153.0826,153.166,153.0826,153.1382,4943.0
2019-05-30 14:00:00,165.1,165.2,165.08,165.13,11482.0,153.1011,153.1939,153.0826,153.1289,11482.0
2019-05-30 14:05:00,165.15,165.2,165.11,165.17,9112.0,153.1475,153.1939,153.1104,153.166,9112.0
2019-05-30 14:10:00,165.18,165.36,165.18,165.29,11173.0,153.1753,153.3422,153.1753,153.2773,11173.0
2019-05-30 14:15:00,165.26,165.31,165.19,165.31,6500.0,153.2495,153.2959,153.1846,153.2959,6500.0
2019-05-30 14:20:00,165.32,165.42,165.23,165.3,10813.0,153.3051,153.3979,153.2217,153.2866,10813.0
2019-05-30 14:25:00,165.3,165.35,165.26,165.26,7795.0,153.2866,153.333,153.2495,153.2495,7795.0
2019-05-30 14:30:00,165.22,165.22,164.9,164.93,6755.0,153.2124,153.2124,152.9157,152.9435,6755.0
2019-05-30 14:35:00,164.91,164.94,164.85,164.88,10950.0,152.9249,152.9528,152.8693,152.8971,10950.0
2019-05-30 14:40:00,164.86,165.07,164.86,165.06,5481.0,152.8786,153.0733,152.8786,153.064,5481.0
2019-05-30 14:45:00,165.01,165.15,164.96,165.15,6759.0,153.0177,153.1475,152.9713,153.1475,6759.0
2019-05-30 14:50:00,165.12,165.36,165.07,165.23,4758.0,153.1197,153.3422,153.0733,153.2217,4758.0
2019-05-30 14:55:00,165.21,165.3,165.14,165.18,3340.0,153.2031,153.2866,153.1382,153.1753,3340.0
2019-05-30 15:00:00,165.14,165.15,164.98,164.98,3129.0,153.1382,153.1475,152.9899,152.9899,3129.0
2019-05-30 15:05:00,164.98,165.08,164.76,165.06,25681.0,152.9899,153.0826,152.7858,153.064,25681.0
2019-05-30 15:10:00,165.06,165.31,165.04,165.17,11920.0,153.064,153.2959,153.0455,153.166,11920.0
2019-05-30 15:15:00,165.19,165.19,165.05,165.09,4534.0,153.1846,153.1846,153.0548,153.0919,4534.0
2019-05-30 15:20:00,165.13,165.24,165.07,165.19,6135.0,153.1289,153.231,153.0733,153.1846,6135.0
2019-05-30 15:25:00,165.19,165.63,165.07,165.52,13054.0,153.1846,153.5926,153.0733,153.4906,13054.0
2019-05-30 15:30:00,165.5,165.5,165.16,165.3,7781.0,153.4721,153.4721,153.1568,153.2866,7781.0
2019-05-30 15:35:00,165.31,165.64,165.29,165.48,10925.0,153.2959,153.6019,153.2773,153.4535,10925.0
2019-05-30 15:40:00,165.5,165.5,165.31,165.41,7810.0,153.4721,153.4721,153.2959,153.3886,7810.0
2019-05-30 15:45:00,165.38,165.59,165.37,165.55,13862.0,153.3608,153.5555,153.3515,153.5184,13862.0
2019-05-30 15:50:00,165.6,165.74,165.47,165.47,22027.0,153.5648,153.6946,153.4442,153.4442,22027.0
2019-05-30 15:55:00,165.44,165.68,165.39,165.6,47656.0,153.4164,153.639,153.3701,153.5648,47656.0
2019-05-31 09:30:00,164.99,164.99,163.05,163.23,35417.0,152.9991,152.9991,151.2001,151.367,35417.0
2019-05-31 09:35:00,163.21,164.07,163.14,163.9,11655.0,151.3485,152.146,151.2836,151.9883,11655.0
2019-05-31 09:40:00,163.89,164.08,163.73,163.97,16199.0,151.9791,152.1553,151.8307,152.0533,16199.0
2019-05-31 09:45:00,163.92,163.92,163.04,163.3,7650.0,152.0069,152.0069,151.1908,151.4319,7650.0
2019-05-31 09:50:00,163.27,163.56,163.23,163.24,6300.0,151.4041,151.6731,151.367,151.3763,6300.0
2019-05-31 09:55:00,163.25,163.43,162.95,163.14,15169.0,151.3856,151.5525,151.1074,151.2836,15169.0
2019-05-31 10:00:00,163.33,163.34,162.72,162.76,9342.0,151.4598,151.469,150.8941,150.9312,9342.0
2019-05-31 10:05:00,162.74,163.23,162.71,163.1,25049.0,150.9126,151.367,150.8848,151.2465,25049.0
2019-05-31 10:10:00,163.11,163.11,162.41,162.41,6862.0,151.2558,151.2558,150.6066,150.6066,6862.0
2019-05-31 10:15:00,162.47,163.12,162.44,163.06,8165.0,150.6623,151.265,150.6344,151.2094,8165.0
2019-05-31 10:20:00,163.18,163.37,163.1,163.29,5037.0,151.3207,151.4969,151.2465,151.4227,5037.0
2019-05-31 10:25:00,163.28,163.34,163.18,163.18,4501.0,151.4134,151.469,151.3207,151.3207,4501.0
2019-05-31 10:30:00,163.09,163.48,163.04,163.42,7021.0,151.2372,151.5989,151.1908,151.5432,7021.0
2019-05-31 10:35:00,163.41,163.65,163.34,163.63,17864.0,151.534,151.7565,151.469,151.738,17864.0
2019-05-31 10:40:00,163.6,163.68,163.5,163.55,3895.0,151.7101,151.7843,151.6174,151.6638,3895.0
2019-05-31 10:45:00,163.51,163.77,163.32,163.77,8298.0,151.6267,151.8678,151.4505,151.8678,8298.0
2019-05-31 10:50:00,163.8,163.85,163.62,163.62,8140.0,151.8956,151.942,151.7287,151.7287,8140.0
2019-05-31 10:55:00,163.65,163.81,163.42,163.64,14763.0,151.7565,151.9049,151.5432,151.7472,14763.0
2019-05-31 11:00:00,163.61,163.64,163.39,163.42,5944.0,151.7194,151.7472,151.5154,151.5432,5944.0
2019-05-31 11:05:00,163.42,163.56,163.31,163.31,9000.0,151.5432,151.6731,151.4412,151.4412,9000.0
2019-05-31 11:10:00,163.33,163.45,163.25,163.25,5700.0,151.4598,151.571,151.3856,151.3856,5700.0
2019-05-31 11:15:00,163.22,163.49,163.22,163.43,5422.0,151.3578,151.6081,151.3578,151.5525,5422.0
2019-05-31 11:20:00,163.53,163.93,163.49,163.88,4501.0,151.6452,152.0162,151.6081,151.9698,4501.0
2019-05-31 11:25:00,163.85,164.06,163.84,164.03,6197.0,151.942,152.1367,151.9327,152.1089,6197.0
2019-05-31 11:30:00,164.03,164.16,164.01,164.06,6229.0,152.1089,152.2294,152.0903,152.1367,6229.0
2019-05-31 11:35:00,164.08,164.16,163.88,163.89,4727.0,152.1553,152.2294,151.9698,151.9791,4727.0
2019-05-31 11:40:00,163.82,163.85,163.69,163.83,5946.0,151.9142,151.942,151.7936,151.9234,5946.0
2019-05-31 11:45:00,163.85,163.89,163.81,163.87,3393.0,151.942,151.9791,151.9049,151.9605,3393.0
2019-05-31 11:50:00,163.87,163.89,163.58,163.63,11389.0,151.9605,151.9791,151.6916,151.738,11389.0
2019-05-31 11:55:00,163.59,163.59,163.5,163.53,4237.0,151.7009,151.7009,151.6174,151.6452,4237.0
2019-05-31 12:00:00,163.54,163.54,163.21,163.21,4455.0,151.6545,151.6545,151.3485,151.3485,4455.0
2019-05-31 12:05:00,163.19,163.22,162.97,163.09,6595.0,151.3299,151.3578,151.1259,151.2372,6595.0
2019-05-31 12:10:00,163.05,163.09,162.89,162.89,4048.0,151.2001,151.2372,151.0517,151.0517,4048.0
2019-05-31 12:15:00,162.9,162.96,162.85,162.94,5666.0,151.061,151.1167,151.0147,151.0981,5666.0
2019-05-31 12:20:00,162.98,162.98,162.65,162.66,9020.0,151.1352,151.1352,150.8292,150.8385,9020.0
2019-05-31 12:25:00,162.67,162.86,162.53,162.68,13885.0,150.8477,151.0239,150.7179,150.857,13885.0
2019-05-31 12:30:00,162.72,162.76,162.51,162.72,6077.0,150.8941,150.9312,150.6994,150.8941,6077.0
2019-05-31 12:35:00,162.72,162.83,162.59,162.59,5697.0,150.8941,150.9961,150.7735,150.7735,5697.0
2019-05-31 12:40:00,162.62,162.75,162.62,162.62,4366.0,150.8014,150.9219,150.8014,150.8014,4366.0
2019-05-31 12:45:00,162.67,162.79,162.59,162.68,4681.0,150.8477,150.959,150.7735,150.857,4681.0
2019-05-31 12:50:00,162.63,162.67,162.52,162.6,5732.0,150.8106,150.8477,150.7086,150.7828,5732.0
2019-05-31 12:55:00,162.59,162.64,162.44,162.57,6184.0,150.7735,150.8199,150.6344,150.755,6184.0
2019-05-31 13:00:00,162.54,162.61,162.45,162.45,5442.0,150.7272,150.7921,150.6437,150.6437,5442.0
2019-05-31 13:05:00,162.49,162.65,162.48,162.62,5981.0,150.6808,150.8292,150.6715,150.8014,5981.0
2019-05-31 13:10:00,162.64,162.83,162.62,162.81,5460.0,150.8199,150.9961,150.8014,150.9776,5460.0
2019-05-31 13:15:00,162.84,162.84,162.68,162.68,6516.0,151.0054,151.0054,150.857,150.857,6516.0
2019-05-31 13:20:00,162.68,162.79,162.55,162.56,6376.0,150.857,150.959,150.7365,150.7457,6376.0
2019-05-31 13:25:00,162.54,162.62,162.5,162.54,4255.0,150.7272,150.8014,150.6901,150.7272,4255.0
2019-05-31 13:30:00,162.58,162.68,162.53,162.59,6428.0,150.7643,150.857,150.7179,150.7735,6428.0
2019-05-31 13:35:00,162.63,162.67,162.51,162.51,3100.0,150.8106,150.8477,150.6994,150.6994,3100.0
2019-05-31 13:40:00,162.52,162.58,162.45,162.48,5800.0,150.7086,150.7643,150.6437,150.6715,5800.0
2019-05-31 13:45:00,162.45,162.49,162.4,162.4,8138.0,150.6437,150.6808,150.5974,150.5974,8138.0
2019-05-31 13:50:00,162.45,162.47,162.2,162.23,9192.0,150.6437,150.6623,150.4119,150.4397,9192.0
2019-05-31 13:55:00,162.22,162.26,162.1,162.1,5111.0,150.4304,150.4675,150.3192,150.3192,5111.0
2019-05-31 14:00:00,162.1,162.18,162.01,162.06,8230.0,150.3192,150.3933,150.2357,150.2821,8230.0
2019-05-31 14:05:00,162.06,162.11,161.99,162.0,6194.0,150.2821,150.3284,150.2172,150.2264,6194.0
2019-05-31 14:10:00,162.02,162.05,161.9,161.94,7093.0,150.245,150.2728,150.1337,150.1708,7093.0
2019-05-31 14:15:00,161.95,161.95,161.71,161.86,7450.0,150.1801,150.1801,149.9575,150.0966,7450.0
2019-05-31 14:20:00,161.86,161.86,161.62,161.76,5012.0,150.0966,150.0966,149.874,150.0039,5012.0
2019-05-31 14:25:00,161.76,161.76,161.52,161.52,6682.0,150.0039,150.0039,149.7813,149.7813,6682.0
2019-05-31 14:30:00,161.54,161.6,161.45,161.53,8453.0,149.7999,149.8555,149.7164,149.7906,8453.0
2019-05-31 14:35:00,161.51,161.51,161.11,161.13,22694.0,149.772,149.772,149.4011,149.4197,22694.0
2019-05-31 14:40:00,161.17,161.61,161.13,161.58,24254.0,149.4567,149.8648,149.4197,149.837,24254.0
2019-05-31 14:45:00,161.61,161.89,161.58,161.59,18880.0,149.8648,150.1244,149.837,149.8462,18880.0
2019-05-31 14:50:00,161.59,161.62,161.39,161.39,9030.0,149.8462,149.874,149.6608,149.6608,9030.0
2019-05-31 14:55:00,161.36,161.61,161.36,161.43,12085.0,149.6329,149.8648,149.6329,149.6979,12085.0
2019-05-31 15:00:00,161.46,161.49,161.29,161.31,12888.0,149.7257,149.7535,149.568,149.5866,12888.0
2019-05-31 15:05:00,161.33,161.46,161.29,161.41,11629.0,149.6051,149.7257,149.568,149.6793,11629.0
2019-05-31 15:10:00,161.39,161.47,161.28,161.36,9895.0,149.6608,149.7349,149.5588,149.6329,9895.0
2019-05-31 15:15:00,161.41,161.43,161.22,161.23,8339.0,149.6793,149.6979,149.5031,149.5124,8339.0
2019-05-31 15:20:00,161.25,161.36,161.11,161.21,11171.0,149.5309,149.6329,149.4011,149.4938,11171.0
2019-05-31 15:25:00,161.21,161.26,161.0,161.25,11258.0,149.4938,149.5402,149.2991,149.5309,11258.0
2019-05-31 15:30:00,161.21,161.44,161.17,161.18,13137.0,149.4938,149.7071,149.4567,149.466,13137.0
2019-05-31 15:35:00,161.18,161.26,161.09,161.22,16506.0,149.466,149.5402,149.3826,149.5031,16506.0
2019-05-31 15:40:00,161.25,161.44,161.23,161.43,19775.0,149.5309,149.7071,149.5124,149.6979,19775.0
2019-05-31 15:45:00,161.41,161.54,161.38,161.47,26253.0,149.6793,149.7999,149.6515,149.7349,26253.0
2019-05-31 15:50:00,161.49,161.59,161.03,161.08,33734.0,149.7535,149.8462,149.3269,149.3733,33734.0
2019-05-31 15:55:00,161.02,161.11,160.93,161.04,94540.0,149.3176,149.4011,149.2342,149.3362,94540.0
2019-06-03 09:30:00,161.41,162.51,161.2,162.19,21724.0,149.6793,150.6994,149.4846,150.4026,21724.0
2019-06-03 09:35:00,162.34,163.03,162.34,162.87,8088.0,150.5417,151.1816,150.5417,151.0332,8088.0
2019-06-03 09:40:00,162.88,163.22,162.88,163.03,3335.0,151.0425,151.3578,151.0425,151.1816,3335.0
2019-06-03 09:45:00,163.14,163.17,162.35,162.78,19355.0,151.2836,151.3114,150.551,150.9497,19355.0
2019-06-03 09:50:00,162.67,162.67,162.32,162.4,7166.0,150.8477,150.8477,150.5232,150.5974,7166.0
2019-06-03 09:55:00,162.38,162.6,162.18,162.59,26406.0,150.5788,150.7828,150.3933,150.7735,26406.0
2019-06-03 10:00:00,162.68,163.04,162.02,162.26,22833.0,150.857,151.1908,150.245,150.4675,22833.0
2019-06-03 10:05:00,162.16,162.62,162.11,162.48,6018.0,150.3748,150.8014,150.3284,150.6715,6018.0
2019-06-03 10:10:00,162.5,162.69,162.5,162.67,4851.0,150.6901,150.8663,150.6901,150.8477,4851.0
2019-06-03 10:15:00,162.87,163.23,162.79,163.23,8664.0,151.0332,151.367,150.959,151.367,8664.0
2019-06-03 10:20:00,163.28,163.28,162.99,163.21,9352.0,151.4134,151.4134,151.1445,151.3485,9352.0
2019-06-03 10:25:00,163.3,163.44,163.12,163.15,11464.0,151.4319,151.5618,151.265,151.2928,11464.0
2019-06-03 10:30:00,163.16,163.47,163.04,163.36,8518.0,151.3021,151.5896,151.1908,151.4876,8518.0
2019-06-03 10:35:00,163.33,163.5,163.23,163.5,7855.0,151.4598,151.6174,151.367,151.6174,7855.0
2019-06-03 10:40:00,163.52,163.55,163.22,163.28,9478.0,151.636,151.6638,151.3578,151.4134,9478.0
2019-06-03 10:45:00,163.32,163.36,163.03,163.05,9638.0,151.4505,151.4876,151.1816,151.2001,9638.0
2019-06-03 10:50:00,163.13,163.4,163.13,163.4,3356.0,151.2743,151.5247,151.2743,151.5247,3356.0
2019-06-03 10:55:00,163.47,163.59,163.33,163.59,10211.0,151.5896,151.7009,151.4598,151.7009,10211.0
2019-06-03 11:00:00,163.67,163.88,163.4,163.56,34153.0,151.7751,151.9698,151.5247,151.6731,34153.0
2019-06-03 11:05:00,163.56,163.56,163.3,163.32,7608.0,151.6731,151.6731,151.4319,151.4505,7608.0
2019-06-03 11:10:00,163.33,163.4,163.23,163.26,6065.0,151.4598,151.5247,151.367,151.3949,6065.0
2019-06-03 11:15:00,163.26,163.3,162.96,162.98,9931.0,151.3949,151.4319,151.1167,151.1352,9931.0
2019-06-03 11:20:00,162.96,163.16,162.94,163.12,7091.0,151.1167,151.3021,151.0981,151.265,7091.0
2019-06-03 11:25:00,163.07,163.1,162.95,163.09,6386.0,151.2187,151.2465,151.1074,151.2372,6386.0
2019-06-03 11:30:00,163.05,163.09,163.0,163.05,4518.0,151.2001,151.2372,151.1538,151.2001,4518.0
2019-06-03 11:35:00,163.03,163.32,162.94,163.32,10701.0,151.1816,151.4505,151.0981,151.4505,10701.0
2019-06-03 11:40:00,163.27,163.78,163.27,163.75,14093.0,151.4041,151.8771,151.4041,151.8492,14093.0
2019-06-03 11:45:00,163.8,163.85,163.48,163.51,20037.0,151.8956,151.942,151.5989,151.6267,20037.0
2019-06-03 11:50:00,163.49,163.58,163.41,163.5,10704.0,151.6081,151.6916,151.534,151.6174,10704.0
2019-06-03 11:55:00,163.47,163.54,163.31,163.32,5569.0,151.5896,151.6545,151.4412,151.4505,5569.0
2019-06-03 12:00:00,163.32,163.42,163.23,163.23,9911.0,151.4505,151.5432,151.367,151.367,9911.0
2019-06-03 12:05:00,163.26,163.35,163.07,163.29,6869.0,151.3949,151.4783,151.2187,151.4227,6869.0
2019-06-03 12:10:00,163.32,163.42,163.07,163.16,22771.0,151.4505,151.5432,151.2187,151.3021,22771.0
2019-06-03 12:15:00,163.2,163.35,162.9,163.31,22704.0,151.3392,151.4783,151.061,151.4412,22704.0
2019-06-03 12:20:00,163.27,163.27,163.04,163.08,13740.0,151.4041,151.4041,151.1908,151.2279,13740.0
2019-06-03 12:25:00,163.08,163.09,162.9,162.99,4645.0,151.2279,151.2372,151.061,151.1445,4645.0
2019-06-03 12:30:00,162.99,163.17,162.99,163.05,4500.0,151.1445,151.3114,151.1445,151.2001,4500.0
2019-06-03 12:35:00,163.1,163.27,163.08,163.27,2817.0,151.2465,151.4041,151.2279,151.4041,2817.0
2019-06-03 12:40:00,163.25,163.25,163.1,163.16,5568.0,151.3856,151.3856,151.2465,151.3021,5568.0
2019-06-03 12:45:00,163.11,163.28,163.11,163.28,3529.0,151.2558,151.4134,151.2558,151.4134,3529.0
2019-06-03 12:50:00,163.26,163.36,163.14,163.16,7990.0,151.3949,151.4876,151.2836,151.3021,7990.0
2019-06-03 12:55:00,163.19,163.31,163.14,163.2,5244.0,151.3299,151.4412,151.2836,151.3392,5244.0
2019-06-03 13:00:00,163.2,163.25,163.03,163.21,7194.0,151.3392,151.3856,151.1816,151.3485,7194.0
2019-06-03 13:05:00,163.18,163.43,163.18,163.43,7810.0,151.3207,151.5525,151.3207,151.5525,7810.0
2019-06-03 13:10:00,163.46,163.81,163.45,163.79,12438.0,151.5803,151.9049,151.571,151.8863,12438.0
2019-06-03 13:15:00,163.81,164.02,163.76,163.95,8097.0,151.9049,152.0996,151.8585,152.0347,8097.0
2019-06-03 13:20:00,163.94,164.01,163.57,163.65,31618.0,152.0254,152.0903,151.6823,151.7565,31618.0
2019-06-03 13:25:00,163.71,164.52,163.68,164.05,8909.0,151.8121,152.5633,151.7843,152.1274,8909.0
2019-06-03 13:30:00,163.91,163.91,163.45,163.53,6240.0,151.9976,151.9976,151.571,151.6452,6240.0
2019-06-03 13:35:00,163.48,163.5,163.21,163.29,15251.0,151.5989,151.6174,151.3485,151.4227,15251.0
2019-06-03 13:40:00,163.25,163.71,163.24,163.64,4186.0,151.3856,151.8121,151.3763,151.7472,4186.0
2019-06-03 13:45:00,163.67,164.05,163.67,163.89,6965.0,151.7751,152.1274,151.7751,151.9791,6965.0
2019-06-03 13:50:00,163.94,164.25,163.91,163.99,9003.0,152.0254,152.3129,151.9976,152.0718,9003.0
2019-06-03 13:55:00,164.1,164.62,164.04,164.51,7870.0,152.1738,152.656,152.1182,152.554,7870.0
2019-06-03 14:00:00,164.51,164.86,164.51,164.77,8570.0,152.554,152.8786,152.554,152.7951,8570.0
2019-06-03 14:05:00,164.72,164.95,164.64,164.77,11171.0,152.7487,152.962,152.6746,152.7951,11171.0
2019-06-03 14:10:00,164.74,164.74,164.44,164.57,7572.0,152.7673,152.7673,152.4891,152.6096,7572.0
2019-06-03 14:15:00,164.55,164.55,164.18,164.2,6206.0,152.5911,152.5911,152.248,152.2665,6206.0
2019-06-03 14:20:00,164.22,164.4,164.18,164.24,5101.0,152.2851,152.452,152.248,152.3036,5101.0
2019-06-03 14:25:00,164.27,164.33,164.16,164.2,5715.0,152.3315,152.3871,152.2294,152.2665,5715.0
2019-06-03 14:30:00,164.3,164.37,164.03,164.03,11552.0,152.3593,152.4242,152.1089,152.1089,11552.0
2019-06-03 14:35:00,164.01,164.09,163.84,163.96,5878.0,152.0903,152.1645,151.9327,152.044,5878.0
2019-06-03 14:40:00,163.97,164.05,163.86,164.0,5655.0,152.0533,152.1274,151.9512,152.0811,5655.0
2019-06-03 14:45:00,164.0,164.12,163.91,163.99,5964.0,152.0811,152.1924,151.9976,152.0718,5964.0
2019-06-03 14:50:00,163.94,163.94,163.81,163.85,4781.0,152.0254,152.0254,151.9049,151.942,4781.0
2019-06-03 14:55:00,163.88,163.97,163.71,163.77,10032.0,151.9698,152.0533,151.8121,151.8678,10032.0
2019-06-03 15:00:00,163.83,163.94,163.6,163.63,6974.0,151.9234,152.0254,151.7101,151.738,6974.0
2019-06-03 15:05:00,163.67,163.89,163.67,163.83,4520.0,151.7751,151.9791,151.7751,151.9234,4520.0
2019-06-03 15:10:00,163.83,163.96,163.61,163.93,7633.0,151.9234,152.044,151.7194,152.0162,7633.0
2019-06-03 15:15:00,164.06,164.15,163.77,163.91,8177.0,152.1367,152.2202,151.8678,151.9976,8177.0
2019-06-03 15:20:00,163.91,164.31,163.9,164.03,8548.0,151.9976,152.3685,151.9883,152.1089,8548.0
2019-06-03 15:25:00,163.99,164.02,163.61,163.78,9329.0,152.0718,152.0996,151.7194,151.8771,9329.0
2019-06-03 15:30:00,163.76,163.8,163.56,163.69,14510.0,151.8585,151.8956,151.6731,151.7936,14510.0
2019-06-03 15:35:00,163.69,163.87,163.61,163.64,15503.0,151.7936,151.9605,151.7194,151.7472,15503.0
2019-06-03 15:40:00,163.69,163.98,163.69,163.87,16033.0,151.7936,152.0625,151.7936,151.9605,16033.0
2019-06-03 15:45:00,163.9,164.12,163.77,163.84,20983.0,151.9883,152.1924,151.8678,151.9327,20983.0
2019-06-03 15:50:00,163.89,164.39,163.88,164.22,29239.0,151.9791,152.4427,151.9698,152.2851,29239.0
2019-06-03 15:55:00,164.29,164.87,164.13,164.19,132586.0,152.35,152.8878,152.2016,152.2573,132586.0
2019-06-04 09:30:00,165.69,166.7,165.69,166.55,19110.0,153.6483,154.5848,153.6483,154.4457,19110.0
2019-06-04 09:35:00,166.58,166.64,166.0,166.05,8075.0,154.4736,154.5292,153.9357,153.9821,8075.0
2019-06-04 09:40:00,165.97,166.06,165.49,165.91,9762.0,153.9079,153.9914,153.4628,153.8523,9762.0
2019-06-04 09:45:00,165.89,166.03,165.62,165.72,3405.0,153.8337,153.9635,153.5833,153.6761,3405.0
2019-06-04 09:50:00,165.84,165.84,165.33,165.57,17559.0,153.7873,153.7873,153.3144,153.537,17559.0
2019-06-04 09:55:00,165.67,166.16,165.67,165.92,3597.0,153.6297,154.0841,153.6297,153.8615,3597.0
2019-06-04 10:00:00,165.81,166.09,165.81,165.94,5188.0,153.7595,154.0192,153.7595,153.8801,5188.0
2019-06-04 10:05:00,165.98,166.05,165.66,165.66,37625.0,153.9172,153.9821,153.6204,153.6204,37625.0
2019-06-04 10:10:00,165.58,166.0,165.52,166.0,10433.0,153.5462,153.9357,153.4906,153.9357,10433.0
2019-06-04 10:15:00,166.14,166.36,166.08,166.09,6079.0,154.0655,154.2696,154.0099,154.0192,6079.0
2019-06-04 10:20:00,166.18,166.46,166.09,166.37,8755.0,154.1026,154.3623,154.0192,154.2788,8755.0
2019-06-04 10:25:00,166.3,166.8,166.2,166.72,6902.0,154.2139,154.6776,154.1212,154.6034,6902.0
2019-06-04 10:30:00,166.75,167.08,166.65,167.08,19807.0,154.6312,154.9372,154.5385,154.9372,19807.0
2019-06-04 10:35:00,167.01,167.24,167.0,167.09,19584.0,154.8723,155.0856,154.863,154.9465,19584.0
2019-06-04 10:40:00,167.02,167.02,166.54,166.64,14484.0,154.8816,154.8816,154.4365,154.5292,14484.0
2019-06-04 10:45:00,166.63,167.06,166.58,167.05,14571.0,154.5199,154.9187,154.4736,154.9094,14571.0
2019-06-04 10:50:00,167.08,167.19,166.76,166.85,12837.0,154.9372,155.0392,154.6405,154.7239,12837.0
2019-06-04 10:55:00,166.84,167.22,166.84,167.22,18287.0,154.7147,155.0671,154.7147,155.0671,18287.0
2019-06-04 11:00:00,167.21,167.42,167.07,167.42,12241.0,155.0578,155.2525,154.928,155.2525,12241.0
2019-06-04 11:05:00,167.46,167.7,167.43,167.49,9355.0,155.2896,155.5122,155.2618,155.3174,9355.0
2019-06-04 11:10:00,167.44,167.7,167.44,167.7,12353.0,155.2711,155.5122,155.2711,155.5122,12353.0
2019-06-04 11:15:00,167.74,167.78,167.46,167.55,13705.0,155.5493,155.5864,155.2896,155.3731,13705.0
2019-06-04 11:20:00,167.57,167.9,167.5,167.73,14548.0,155.3916,155.6976,155.3267,155.54,14548.0
2019-06-04 11:25:00,167.69,167.88,167.69,167.75,8803.0,155.5029,155.6791,155.5029,155.5585,8803.0
2019-06-04 11:30:00,167.71,167.81,167.53,167.73,9166.0,155.5214,155.6142,155.3545,155.54,9166.0
2019-06-04 11:35:00,167.76,167.85,167.68,167.85,11871.0,155.5678,155.6513,155.4936,155.6513,11871.0
2019-06-04 11:40:00,167.86,167.99,167.85,167.99,6173.0,155.6605,155.7811,155.6513,155.7811,6173.0
2019-06-04 11:45:00,167.99,168.18,167.92,168.18,10642.0,155.7811,155.9573,155.7162,155.9573,10642.0
2019-06-04 11:50:00,168.14,168.2,167.88,168.2,19990.0,155.9202,155.9758,155.6791,155.9758,19990.0
2019-06-04 11:55:00,168.28,168.28,167.96,168.01,15926.0,156.05,156.05,155.7533,155.7996,15926.0
2019-06-04 12:00:00,168.08,168.12,167.97,167.99,10057.0,155.8646,155.9016,155.7625,155.7811,10057.0
2019-06-04 12:05:00,168.01,168.14,167.94,167.98,12563.0,155.7996,155.9202,155.7347,155.7718,12563.0
2019-06-04 12:10:00,167.98,168.22,167.91,168.06,8706.0,155.7718,155.9944,155.7069,155.846,8706.0
2019-06-04 12:15:00,168.03,168.09,167.92,168.09,9667.0,155.8182,155.8738,155.7162,155.8738,9667.0
2019-06-04 12:20:00,168.03,168.07,167.81,167.99,17506.0,155.8182,155.8553,155.6142,155.7811,17506.0
2019-06-04 12:25:00,167.98,168.07,167.95,168.07,5186.0,155.7718,155.8553,155.744,155.8553,5186.0
2019-06-04 12:30:00,168.1,168.16,167.81,167.89,6854.0,155.8831,155.9387,155.6142,155.6884,6854.0
2019-06-04 12:35:00,167.94,168.01,167.92,167.96,3853.0,155.7347,155.7996,155.7162,155.7533,3853.0
2019-06-04 12:40:00,168.0,168.14,167.97,168.14,5411.0,155.7904,155.9202,155.7625,155.9202,5411.0
2019-06-04 12:45:00,168.15,168.32,168.11,168.15,5625.0,155.9295,156.0871,155.8924,155.9295,5625.0
2019-06-04 12:50:00,168.21,168.47,168.21,168.43,4525.0,155.9851,156.2262,155.9851,156.1891,4525.0
2019-06-04 12:55:00,168.46,168.56,168.29,168.4,6175.0,156.2169,156.3097,156.0593,156.1613,6175.0
2019-06-04 13:00:00,168.39,168.46,168.32,168.41,6053.0,156.152,156.2169,156.0871,156.1706,6053.0
2019-06-04 13:05:00,168.44,168.63,168.42,168.55,7246.0,156.1984,156.3746,156.1798,156.3004,7246.0
2019-06-04 13:10:00,168.57,168.6,168.45,168.56,3571.0,156.3189,156.3468,156.2077,156.3097,3571.0
2019-06-04 13:15:00,168.59,168.6,168.4,168.46,5245.0,156.3375,156.3468,156.1613,156.2169,5245.0
2019-06-04 13:20:00,168.39,168.52,168.31,168.52,8548.0,156.152,156.2726,156.0778,156.2726,8548.0
2019-06-04 13:25:00,168.55,168.55,168.37,168.44,5053.0,156.3004,156.3004,156.1335,156.1984,5053.0
2019-06-04 13:30:00,168.44,168.64,168.43,168.64,5122.0,156.1984,156.3839,156.1891,156.3839,5122.0
2019-06-04 13:35:00,168.62,168.86,168.61,168.79,8168.0,156.3653,156.5879,156.356,156.523,8168.0
2019-06-04 13:40:00,168.83,169.21,168.83,169.18,1828.0,156.56,156.9124,156.56,156.8846,1828.0
2019-06-04 13:45:00,169.12,169.12,168.79,168.79,11969.0,156.829,156.829,156.523,156.523,11969.0
2019-06-04 13:50:00,168.86,168.89,168.73,168.81,6144.0,156.5879,156.6157,156.4673,156.5415,6144.0
2019-06-04 13:55:00,168.81,169.02,168.81,168.97,6459.0,156.5415,156.7362,156.5415,156.6899,6459.0
2019-06-04 14:00:00,168.95,169.04,168.93,169.0,7624.0,156.6713,156.7548,156.6528,156.7177,7624.0
2019-06-04 14:05:00,168.99,169.05,168.9,169.03,6600.0,156.7084,156.7641,156.625,156.7455,6600.0
2019-06-04 14:10:00,169.05,169.11,168.76,168.8,9907.0,156.7641,156.8197,156.4951,156.5322,9907.0
2019-06-04 14:15:00,168.77,168.89,168.73,168.75,10244.0,156.5044,156.6157,156.4673,156.4859,10244.0
2019-06-04 14:20:00,168.78,168.95,168.78,168.95,7104.0,156.5137,156.6713,156.5137,156.6713,7104.0
2019-06-04 14:25:00,168.92,168.93,168.66,168.86,11734.0,156.6435,156.6528,156.4024,156.5879,11734.0
2019-06-04 14:30:00,168.86,168.89,168.73,168.78,6965.0,156.5879,156.6157,156.4673,156.5137,6965.0
2019-06-04 14:35:00,168.82,168.82,168.66,168.71,5621.0,156.5508,156.5508,156.4024,156.4488,5621.0
2019-06-04 14:40:00,168.71,168.74,168.47,168.47,7189.0,156.4488,156.4766,156.2262,156.2262,7189.0
2019-06-04 14:45:00,168.46,168.53,168.35,168.48,7704.0,156.2169,156.2818,156.1149,156.2355,7704.0
2019-06-04 14:50:00,168.51,168.51,168.35,168.36,22404.0,156.2633,156.2633,156.1149,156.1242,22404.0
2019-06-04 14:55:00,168.35,168.54,168.12,168.18,14399.0,156.1149,156.2911,155.9016,155.9573,14399.0
2019-06-04 15:00:00,168.13,168.39,168.13,168.38,14686.0,155.9109,156.152,155.9109,156.1428,14686.0
2019-06-04 15:05:00,168.38,168.75,168.38,168.7,9906.0,156.1428,156.4859,156.1428,156.4395,9906.0
2019-06-04 15:10:00,168.73,168.94,168.71,168.88,9810.0,156.4673,156.6621,156.4488,156.6064,9810.0
2019-06-04 15:15:00,168.86,168.89,168.77,168.83,8151.0,156.5879,156.6157,156.5044,156.56,8151.0
2019-06-04 15:20:00,168.85,168.94,168.74,168.87,10231.0,156.5786,156.6621,156.4766,156.5971,10231.0
2019-06-04 15:25:00,168.87,169.23,168.86,169.22,26749.0,156.5971,156.931,156.5879,156.9217,26749.0
2019-06-04 15:30:00,169.21,169.21,169.0,169.11,30108.0,156.9124,156.9124,156.7177,156.8197,30108.0
2019-06-04 15:35:00,169.14,169.17,168.93,169.02,27197.0,156.8475,156.8753,156.6528,156.7362,27197.0
2019-06-04 15:40:00,169.02,169.04,168.78,168.84,23741.0,156.7362,156.7548,156.5137,156.5693,23741.0
2019-06-04 15:45:00,168.84,168.88,168.68,168.7,20269.0,156.5693,156.6064,156.4209,156.4395,20269.0
2019-06-04 15:50:00,168.68,168.85,168.65,168.83,39885.0,156.4209,156.5786,156.3931,156.56,39885.0
2019-06-04 15:55:00,168.81,169.25,168.77,169.23,77452.0,156.5415,156.9495,156.5044,156.931,77452.0
2019-06-05 09:30:00,169.25,169.39,168.3,169.09,35511.0,156.9495,157.0793,156.0686,156.8012,35511.0
2019-06-05 09:35:00,169.2,169.39,168.84,169.08,9017.0,156.9032,157.0793,156.5693,156.7919,9017.0
2019-06-05 09:40:00,168.89,169.33,168.86,169.26,6716.0,156.6157,157.0237,156.5879,156.9588,6716.0
2019-06-05 09:45:00,169.24,169.36,168.54,168.94,21855.0,156.9402,157.0515,156.2911,156.6621,21855.0
2019-06-05 09:50:00,168.93,169.33,168.57,168.61,10637.0,156.6528,157.0237,156.3189,156.356,10637.0
2019-06-05 09:55:00,168.61,169.47,168.6,169.31,11871.0,156.356,157.1535,156.3468,157.0052,11871.0
2019-06-05 10:00:00,169.31,169.42,167.88,167.98,15074.0,157.0052,157.1072,155.6791,155.7718,15074.0
2019-06-05 10:05:00,167.89,168.13,167.68,167.94,15190.0,155.6884,155.9109,155.4936,155.7347,15190.0
2019-06-05 10:10:00,168.0,168.48,167.8,167.9,10804.0,155.7904,156.2355,155.6049,155.6976,10804.0
2019-06-05 10:15:00,167.91,168.29,167.71,168.14,6662.0,155.7069,156.0593,155.5214,155.9202,6662.0
2019-06-05 10:20:00,168.23,168.48,168.19,168.43,5111.0,156.0037,156.2355,155.9666,156.1891,5111.0
2019-06-05 10:25:00,168.49,168.67,168.34,168.43,19817.0,156.2448,156.4117,156.1057,156.1891,19817.0
2019-06-05 10:30:00,168.51,168.56,168.08,168.5,9735.0,156.2633,156.3097,155.8646,156.254,9735.0
2019-06-05 10:35:00,168.49,168.6,168.42,168.6,5200.0,156.2448,156.3468,156.1798,156.3468,5200.0
2019-06-05 10:40:00,168.72,168.99,168.65,168.94,2754.0,156.458,156.7084,156.3931,156.6621,2754.0
2019-06-05 10:45:00,169.0,169.02,168.61,168.61,5100.0,156.7177,156.7362,156.356,156.356,5100.0
2019-06-05 10:50:00,168.53,168.86,168.35,168.72,8545.0,156.2818,156.5879,156.1149,156.458,8545.0
2019-06-05 10:55:00,168.71,168.81,168.56,168.78,7240.0,156.4488,156.5415,156.3097,156.5137,7240.0
2019-06-05 11:00:00,168.82,169.26,168.75,169.26,6876.0,156.5508,156.9588,156.4859,156.9588,6876.0
2019-06-05 11:05:00,169.25,169.31,168.93,169.05,4025.0,156.9495,157.0052,156.6528,156.7641,4025.0
2019-06-05 11:10:00,169.06,169.36,169.06,169.24,1600.0,156.7733,157.0515,156.7733,156.9402,1600.0
2019-06-05 11:15:00,169.19,169.45,169.17,169.41,5444.0,156.8939,157.135,156.8753,157.0979,5444.0
2019-06-05 11:20:00,169.45,169.78,169.38,169.78,7697.0,157.135,157.441,157.0701,157.441,7697.0
2019-06-05 11:25:00,169.81,169.93,169.56,169.68,10336.0,157.4688,157.5801,157.237,157.3483,10336.0
2019-06-05 11:30:00,169.66,169.68,169.39,169.5,16125.0,157.3297,157.3483,157.0793,157.1814,16125.0
2019-06-05 11:35:00,169.5,169.52,169.17,169.17,9068.0,157.1814,157.1999,156.8753,156.8753,9068.0
2019-06-05 11:40:00,169.19,169.44,169.18,169.43,1851.0,156.8939,157.1257,156.8846,157.1164,1851.0
2019-06-05 11:45:00,169.37,169.43,169.13,169.13,6106.0,157.0608,157.1164,156.8382,156.8382,6106.0
2019-06-05 11:50:00,169.2,169.36,169.06,169.25,6446.0,156.9032,157.0515,156.7733,156.9495,6446.0
2019-06-05 11:55:00,169.2,169.29,169.13,169.26,5246.0,156.9032,156.9866,156.8382,156.9588,5246.0
2019-06-05 12:00:00,169.25,169.34,169.1,169.2,6400.0,156.9495,157.033,156.8104,156.9032,6400.0
2019-06-05 12:05:00,169.26,169.27,169.0,169.02,4801.0,156.9588,156.9681,156.7177,156.7362,4801.0
2019-06-05 12:10:00,169.1,169.31,168.99,169.09,3920.0,156.8104,157.0052,156.7084,156.8012,3920.0
2019-06-05 12:15:00,169.02,169.27,169.0,169.21,2828.0,156.7362,156.9681,156.7177,156.9124,2828.0
2019-06-05 12:20:00,169.27,169.31,169.07,169.07,8313.0,156.9681,157.0052,156.7826,156.7826,8313.0
2019-06-05 12:25:00,169.13,169.34,169.13,169.27,3253.0,156.8382,157.033,156.8382,156.9681,3253.0
2019-06-05 12:30:00,169.23,169.23,168.96,168.99,3701.0,156.931,156.931,156.6806,156.7084,3701.0
2019-06-05 12:35:00,169.0,169.08,168.9,168.93,13838.0,156.7177,156.7919,156.625,156.6528,13838.0
2019-06-05 12:40:00,168.88,169.07,168.88,168.99,4200.0,156.6064,156.7826,156.6064,156.7084,4200.0
2019-06-05 12:45:00,169.03,169.03,168.88,168.89,4721.0,156.7455,156.7455,156.6064,156.6157,4721.0
2019-06-05 12:50:00,168.91,169.03,168.91,168.91,2362.0,156.6342,156.7455,156.6342,156.6342,2362.0
2019-06-05 12:55:00,168.92,168.97,168.68,168.94,4708.0,156.6435,156.6899,156.4209,156.6621,4708.0
2019-06-05 13:00:00,168.97,169.19,168.95,169.19,2400.0,156.6899,156.8939,156.6713,156.8939,2400.0
2019-06-05 13:05:00,169.19,169.31,169.05,169.13,3900.0,156.8939,157.0052,156.7641,156.8382,3900.0
2019-06-05 13:10:00,169.22,169.35,169.2,169.27,5850.0,156.9217,157.0423,156.9032,156.9681,5850.0
2019-06-05 13:15:00,169.23,169.44,169.21,169.35,7332.0,156.931,157.1257,156.9124,157.0423,7332.0
2019-06-05 13:20:00,169.37,169.78,169.36,169.45,5023.0,157.0608,157.441,157.0515,157.135,5023.0
2019-06-05 13:25:00,169.49,169.49,169.29,169.29,2141.0,157.1721,157.1721,156.9866,156.9866,2141.0
2019-06-05 13:30:00,169.43,169.46,169.23,169.44,5581.0,157.1164,157.1443,156.931,157.1257,5581.0
2019-06-05 13:35:00,169.46,169.51,169.05,169.13,8839.0,157.1443,157.1906,156.7641,156.8382,8839.0
2019-06-05 13:40:00,169.07,169.26,169.07,169.15,2907.0,156.7826,156.9588,156.7826,156.8568,2907.0
2019-06-05 13:45:00,169.14,169.33,169.14,169.26,1949.0,156.8475,157.0237,156.8475,156.9588,1949.0
2019-06-05 13:50:00,169.26,169.26,168.97,168.97,3345.0,156.9588,156.9588,156.6899,156.6899,3345.0
2019-06-05 13:55:00,169.0,169.27,169.0,169.22,3301.0,156.7177,156.9681,156.7177,156.9217,3301.0
2019-06-05 14:00:00,169.25,169.25,169.08,169.12,2902.0,156.9495,156.9495,156.7919,156.829,2902.0
2019-06-05 14:05:00,169.05,169.19,169.0,169.1,10418.0,156.7641,156.8939,156.7177,156.8104,10418.0
2019-06-05 14:10:00,169.2,169.4,169.15,169.22,5955.0,156.9032,157.0886,156.8568,156.9217,5955.0
2019-06-05 14:15:00,169.17,169.26,169.1,169.22,3425.0,156.8753,156.9588,156.8104,156.9217,3425.0
2019-06-05 14:20:00,169.22,169.54,169.18,169.54,2611.0,156.9217,157.2184,156.8846,157.2184,2611.0
2019-06-05 14:25:00,169.52,169.58,169.46,169.5,2785.0,157.1999,157.2555,157.1443,157.1814,2785.0
2019-06-05 14:30:00,169.56,169.61,169.44,169.61,3754.0,157.237,157.2834,157.1257,157.2834,3754.0
2019-06-05 14:35:00,169.61,169.68,169.45,169.5,4710.0,157.2834,157.3483,157.135,157.1814,4710.0
2019-06-05 14:40:00,169.4,169.44,169.32,169.37,6000.0,157.0886,157.1257,157.0144,157.0608,6000.0
2019-06-05 14:45:00,169.33,169.33,169.18,169.3,5739.0,157.0237,157.0237,156.8846,156.9959,5739.0
2019-06-05 14:50:00,169.31,169.36,169.15,169.2,5229.0,157.0052,157.0515,156.8568,156.9032,5229.0
2019-06-05 14:55:00,169.23,169.32,169.21,169.28,4386.0,156.931,157.0144,156.9124,156.9773,4386.0
2019-06-05 15:00:00,169.23,169.41,169.18,169.41,3617.0,156.931,157.0979,156.8846,157.0979,3617.0
2019-06-05 15:05:00,169.38,169.51,169.34,169.5,5693.0,157.0701,157.1906,157.033,157.1814,5693.0
2019-06-05 15:10:00,169.51,169.61,169.44,169.55,5366.0,157.1906,157.2834,157.1257,157.2277,5366.0
2019-06-05 15:15:00,169.53,169.59,169.47,169.54,5385.0,157.2092,157.2648,157.1535,157.2184,5385.0
2019-06-05 15:20:00,169.58,169.62,169.51,169.6,6014.0,157.2555,157.2926,157.1906,157.2741,6014.0
2019-06-05 15:25:00,169.62,169.63,169.45,169.56,9937.0,157.2926,157.3019,157.135,157.237,9937.0
2019-06-05 15:30:00,169.56,169.56,169.33,169.48,8236.0,157.237,157.237,157.0237,157.1628,8236.0
2019-06-05 15:35:00,169.49,169.5,169.32,169.49,6528.0,157.1721,157.1814,157.0144,157.1721,6528.0
2019-06-05 15:40:00,169.54,169.74,169.52,169.73,8143.0,157.2184,157.4039,157.1999,157.3946,8143.0
2019-06-05 15:45:00,169.74,169.77,169.49,169.49,13165.0,157.4039,157.4317,157.1721,157.1721,13165.0
2019-06-05 15:50:00,169.49,169.9,169.49,169.86,24377.0,157.1721,157.5523,157.1721,157.5152,24377.0
2019-06-05 15:55:00,169.86,169.96,169.77,169.96,49103.0,157.5152,157.6079,157.4317,157.6079,49103.0
2019-06-06 09:30:00,170.0,170.57,169.95,170.17,30061.0,157.645,158.1736,157.5986,157.8027,30061.0
2019-06-06 09:35:00,170.12,170.37,169.72,170.37,3472.0,157.7563,157.9881,157.3854,157.9881,3472.0
2019-06-06 09:40:00,170.23,170.41,170.11,170.21,2000.0,157.8583,158.0252,157.747,157.8398,2000.0
2019-06-06 09:45:00,170.25,170.34,170.09,170.26,4957.0,157.8768,157.9603,157.7285,157.8861,4957.0
2019-06-06 09:50:00,170.34,170.56,170.11,170.15,5200.0,157.9603,158.1643,157.747,157.7841,5200.0
2019-06-06 09:55:00,170.2,170.58,170.19,170.55,3517.0,157.8305,158.1829,157.8212,158.155,3517.0
2019-06-06 10:00:00,170.48,170.8,170.46,170.62,4821.0,158.0901,158.3869,158.0716,158.22,4821.0
2019-06-06 10:05:00,170.72,170.75,170.57,170.57,5066.0,158.3127,158.3405,158.1736,158.1736,5066.0
2019-06-06 10:10:00,170.66,170.89,170.45,170.89,5478.0,158.257,158.4703,158.0623,158.4703,5478.0
2019-06-06 10:15:00,171.03,171.3,171.03,171.21,6536.0,158.6002,158.8505,158.6002,158.7671,6536.0
2019-06-06 10:20:00,171.16,171.3,171.16,171.25,13706.0,158.7207,158.8505,158.7207,158.8042,13706.0
2019-06-06 10:25:00,171.26,171.52,171.2,171.4,31982.0,158.8134,159.0545,158.7578,158.9433,31982.0
2019-06-06 10:30:00,171.39,171.57,171.14,171.44,39543.0,158.934,159.1009,158.7022,158.9804,39543.0
2019-06-06 10:35:00,171.38,171.53,171.34,171.53,4176.0,158.9247,159.0638,158.8876,159.0638,4176.0
2019-06-06 10:40:00,171.5,171.64,171.41,171.58,4878.0,159.036,159.1658,158.9525,159.1102,4878.0
2019-06-06 10:45:00,171.6,171.67,171.56,171.64,9934.0,159.1287,159.1936,159.0916,159.1658,9934.0
2019-06-06 10:50:00,171.67,171.93,171.66,171.83,4917.0,159.1936,159.4347,159.1844,159.342,4917.0
2019-06-06 10:55:00,171.83,171.94,171.81,171.92,5023.0,159.342,159.444,159.3235,159.4255,5023.0
2019-06-06 11:00:00,171.89,171.94,171.8,171.89,5224.0,159.3977,159.444,159.3142,159.3977,5224.0
2019-06-06 11:05:00,171.9,172.17,171.9,172.17,5452.0,159.4069,159.6573,159.4069,159.6573,5452.0
2019-06-06 11:10:00,172.15,172.22,172.07,172.19,4080.0,159.6388,159.7037,159.5646,159.6759,4080.0
2019-06-06 11:15:00,172.18,172.23,172.1,172.22,2987.0,159.6666,159.7129,159.5924,159.7037,2987.0
2019-06-06 11:20:00,172.22,172.33,172.16,172.27,6542.0,159.7037,159.8057,159.648,159.75,6542.0
2019-06-06 11:25:00,172.35,172.66,172.35,172.66,5500.0,159.8242,160.1117,159.8242,160.1117,5500.0
2019-06-06 11:30:00,172.69,173.26,172.67,173.14,30015.0,160.1395,160.6681,160.121,160.5568,30015.0
2019-06-06 11:35:00,173.2,173.32,173.06,173.22,33186.0,160.6125,160.7237,160.4826,160.631,33186.0
2019-06-06 11:40:00,173.28,173.64,173.16,173.22,17047.0,160.6866,161.0205,160.5754,160.631,17047.0
2019-06-06 11:45:00,173.15,173.28,172.69,172.91,15019.0,160.5661,160.6866,160.1395,160.3435,15019.0
2019-06-06 11:50:00,172.91,173.11,172.8,173.0,34387.0,160.3435,160.529,160.2415,160.427,34387.0
2019-06-06 11:55:00,173.06,173.24,172.9,173.18,30381.0,160.4826,160.6495,160.3343,160.5939,30381.0
2019-06-06 12:00:00,173.21,173.21,172.87,172.88,12982.0,160.6217,160.6217,160.3064,160.3157,12982.0
2019-06-06 12:05:00,172.85,173.17,172.77,172.98,10945.0,160.2879,160.5846,160.2137,160.4084,10945.0
2019-06-06 12:10:00,173.02,173.14,172.99,173.08,3483.0,160.4455,160.5568,160.4177,160.5012,3483.0
2019-06-06 12:15:00,173.06,173.33,173.05,173.29,7137.0,160.4826,160.733,160.4734,160.6959,7137.0
2019-06-06 12:20:00,173.33,173.54,173.25,173.54,8733.0,160.733,160.9277,160.6588,160.9277,8733.0
2019-06-06 12:25:00,173.56,173.89,173.47,173.87,8666.0,160.9463,161.2523,160.8628,161.2338,8666.0
2019-06-06 12:30:00,173.94,173.94,173.68,173.69,29764.0,161.2987,161.2987,161.0576,161.0668,29764.0
2019-06-06 12:35:00,173.58,173.63,173.41,173.58,17947.0,160.9648,161.0112,160.8072,160.9648,17947.0
2019-06-06 12:40:00,173.61,173.91,173.51,173.89,9049.0,160.9927,161.2709,160.8999,161.2523,9049.0
2019-06-06 12:45:00,173.84,173.98,173.73,173.9,6793.0,161.2059,161.3358,161.1039,161.2616,6793.0
2019-06-06 12:50:00,173.86,173.95,173.74,173.75,5008.0,161.2245,161.3079,161.1132,161.1225,5008.0
2019-06-06 12:55:00,173.74,173.76,173.55,173.66,5900.0,161.1132,161.1318,160.937,161.039,5900.0
2019-06-06 13:00:00,173.7,173.79,173.56,173.56,4350.0,161.0761,161.1596,160.9463,160.9463,4350.0
2019-06-06 13:05:00,173.58,173.7,173.51,173.65,9121.0,160.9648,161.0761,160.8999,161.0297,9121.0
2019-06-06 13:10:00,173.62,173.68,173.55,173.65,4100.0,161.0019,161.0576,160.937,161.0297,4100.0
2019-06-06 13:15:00,173.68,173.71,173.54,173.54,3434.0,161.0576,161.0854,160.9277,160.9277,3434.0
2019-06-06 13:20:00,173.55,173.66,173.51,173.66,6578.0,160.937,161.039,160.8999,161.039,6578.0
2019-06-06 13:25:00,173.7,173.8,173.66,173.8,10259.0,161.0761,161.1688,161.039,161.1688,10259.0
2019-06-06 13:30:00,173.81,173.95,173.81,173.95,2406.0,161.1781,161.3079,161.1781,161.3079,2406.0
2019-06-06 13:35:00,173.96,173.96,173.53,173.53,6771.0,161.3172,161.3172,160.9185,160.9185,6771.0
2019-06-06 13:40:00,173.51,173.79,173.51,173.73,4771.0,160.8999,161.1596,160.8999,161.1039,4771.0
2019-06-06 13:45:00,173.71,173.71,173.59,173.66,3983.0,161.0854,161.0854,160.9741,161.039,3983.0
2019-06-06 13:50:00,173.72,173.83,173.72,173.75,2952.0,161.0947,161.1967,161.0947,161.1225,2952.0
2019-06-06 13:55:00,173.72,173.76,173.65,173.71,1700.0,161.0947,161.1318,161.0297,161.0854,1700.0
2019-06-06 14:00:00,173.68,173.74,173.61,173.72,5053.0,161.0576,161.1132,160.9927,161.0947,5053.0
2019-06-06 14:05:00,173.7,173.7,173.42,173.43,6221.0,161.0761,161.0761,160.8165,160.8257,6221.0
2019-06-06 14:10:00,173.42,173.63,173.39,173.61,3524.0,160.8165,161.0112,160.7886,160.9927,3524.0
2019-06-06 14:15:00,173.59,173.71,173.55,173.55,4502.0,160.9741,161.0854,160.937,160.937,4502.0
2019-06-06 14:20:00,173.57,173.63,173.44,173.56,5061.0,160.9556,161.0112,160.835,160.9463,5061.0
2019-06-06 14:25:00,173.55,173.63,173.52,173.56,5217.0,160.937,161.0112,160.9092,160.9463,5217.0
2019-06-06 14:30:00,173.55,174.05,173.54,174.02,6850.0,160.937,161.4007,160.9277,161.3729,6850.0
2019-06-06 14:35:00,173.95,173.95,173.67,173.74,7375.0,161.3079,161.3079,161.0483,161.1132,7375.0
2019-06-06 14:40:00,173.74,173.94,173.65,173.86,5704.0,161.1132,161.2987,161.0297,161.2245,5704.0
2019-06-06 14:45:00,173.85,173.95,173.79,173.94,15962.0,161.2152,161.3079,161.1596,161.2987,15962.0
2019-06-06 14:50:00,173.95,174.06,173.91,173.98,7204.0,161.3079,161.4099,161.2709,161.3358,7204.0
2019-06-06 14:55:00,173.91,173.93,173.73,173.73,4485.0,161.2709,161.2894,161.1039,161.1039,4485.0
2019-06-06 15:00:00,173.75,173.88,173.61,173.88,8253.0,161.1225,161.243,160.9927,161.243,8253.0
2019-06-06 15:05:00,173.91,174.1,173.86,173.98,9349.0,161.2709,161.447,161.2245,161.3358,9349.0
2019-06-06 15:10:00,173.98,173.98,173.88,173.96,3009.0,161.3358,161.3358,161.243,161.3172,3009.0
2019-06-06 15:15:00,173.93,174.1,173.92,174.08,10335.0,161.2894,161.447,161.2801,161.4285,10335.0
2019-06-06 15:20:00,174.09,174.13,173.95,173.97,6913.0,161.4378,161.4749,161.3079,161.3265,6913.0
2019-06-06 15:25:00,173.95,174.03,173.9,174.01,13567.0,161.3079,161.3821,161.2616,161.3636,13567.0
2019-06-06 15:30:00,174.01,174.31,173.99,174.28,12888.0,161.3636,161.6418,161.345,161.614,12888.0
2019-06-06 15:35:00,174.29,174.34,174.14,174.26,28324.0,161.6232,161.6696,161.4841,161.5954,28324.0
2019-06-06 15:40:00,174.25,174.28,173.98,174.02,25830.0,161.5861,161.614,161.3358,161.3729,25830.0
2019-06-06 15:45:00,174.0,174.23,173.88,174.21,34993.0,161.3543,161.5676,161.243,161.549,34993.0
2019-06-06 15:50:00,174.2,174.36,174.02,174.07,31492.0,161.5398,161.6881,161.3729,161.4192,31492.0
2019-06-06 15:55:00,174.09,174.33,173.89,173.94,72936.0,161.4378,161.6603,161.2523,161.2987,72936.0
2019-06-07 09:30:00,174.71,177.33,174.71,176.65,52329.0,162.0127,164.4423,162.0127,163.8117,52329.0
2019-06-07 09:35:00,176.33,176.5,175.81,176.32,9117.0,163.515,163.6726,163.0328,163.5057,9117.0
2019-06-07 09:40:00,176.52,176.52,175.71,175.74,5516.0,163.6912,163.6912,162.94,162.9679,5516.0
2019-06-07 09:45:00,175.78,176.3,175.64,176.18,9917.0,163.0049,163.4872,162.8751,163.3759,9917.0
2019-06-07 09:50:00,176.2,176.2,175.56,175.72,3655.0,163.3944,163.3944,162.8009,162.9493,3655.0
2019-06-07 09:55:00,175.68,175.83,175.45,175.62,22672.0,162.9122,163.0513,162.6989,162.8566,22672.0
2019-06-07 10:00:00,175.56,175.72,175.4,175.44,6747.0,162.8009,162.9493,162.6526,162.6897,6747.0
2019-06-07 10:05:00,175.53,175.66,175.44,175.61,3698.0,162.7731,162.8937,162.6897,162.8473,3698.0
2019-06-07 10:10:00,175.62,175.85,175.62,175.73,5706.0,162.8566,163.0699,162.8566,162.9586,5706.0
2019-06-07 10:15:00,175.69,175.87,175.69,175.84,5544.0,162.9215,163.0884,162.9215,163.0606,5544.0
2019-06-07 10:20:00,175.88,176.06,175.84,176.06,4654.0,163.0977,163.2646,163.0606,163.2646,4654.0
2019-06-07 10:25:00,176.12,176.16,175.87,176.16,4300.0,163.3202,163.3573,163.0884,163.3573,4300.0
2019-06-07 10:30:00,176.18,176.35,176.08,176.18,7101.0,163.3759,163.5335,163.2831,163.3759,7101.0
2019-06-07 10:35:00,176.18,176.27,176.1,176.16,6885.0,163.3759,163.4593,163.3017,163.3573,6885.0
2019-06-07 10:40:00,176.29,176.38,176.2,176.38,2880.0,163.4779,163.5613,163.3944,163.5613,2880.0
2019-06-07 10:45:00,176.38,176.54,176.27,176.34,7937.0,163.5613,163.7097,163.4593,163.5242,7937.0
2019-06-07 10:50:00,176.39,176.44,176.27,176.27,3660.0,163.5706,163.617,163.4593,163.4593,3660.0
2019-06-07 10:55:00,176.33,176.45,176.32,176.45,5244.0,163.515,163.6263,163.5057,163.6263,5244.0
2019-06-07 11:00:00,176.43,176.45,176.27,176.38,6573.0,163.6077,163.6263,163.4593,163.5613,6573.0
2019-06-07 11:05:00,176.34,176.35,176.19,176.2,6715.0,163.5242,163.5335,163.3851,163.3944,6715.0
2019-06-07 11:10:00,176.24,176.3,176.1,176.24,6556.0,163.4315,163.4872,163.3017,163.4315,6556.0
2019-06-07 11:15:00,176.24,176.41,176.22,176.38,5693.0,163.4315,163.5892,163.413,163.5613,5693.0
2019-06-07 11:20:00,176.44,176.49,176.41,176.45,1761.0,163.617,163.6633,163.5892,163.6263,1761.0
2019-06-07 11:25:00,176.45,176.71,176.45,176.6,13670.0,163.6263,163.8674,163.6263,163.7654,13670.0
2019-06-07 11:30:00,176.6,176.63,176.29,176.58,8050.0,163.7654,163.7932,163.4779,163.7468,8050.0
2019-06-07 11:35:00,176.53,176.62,176.26,176.31,4450.0,163.7004,163.7839,163.4501,163.4964,4450.0
2019-06-07 11:40:00,176.34,176.43,176.32,176.32,5690.0,163.5242,163.6077,163.5057,163.5057,5690.0
2019-06-07 11:45:00,176.34,176.35,176.04,176.34,14710.0,163.5242,163.5335,163.2461,163.5242,14710.0
2019-06-07 11:50:00,176.44,176.82,176.44,176.57,16673.0,163.617,163.9694,163.617,163.7375,16673.0
2019-06-07 11:55:00,176.6,176.7,176.6,176.66,1700.0,163.7654,163.8581,163.7654,163.821,1700.0
2019-06-07 12:00:00,176.71,176.76,176.62,176.67,3800.0,163.8674,163.9137,163.7839,163.8303,3800.0
2019-06-07 12:05:00,176.69,176.71,176.58,176.68,4831.0,163.8488,163.8674,163.7468,163.8395,4831.0
2019-06-07 12:10:00,176.68,176.85,176.65,176.75,6025.0,163.8395,163.9972,163.8117,163.9044,6025.0
2019-06-07 12:15:00,176.75,176.81,176.72,176.77,7306.0,163.9044,163.9601,163.8766,163.923,7306.0
2019-06-07 12:20:00,176.77,176.8,176.75,176.77,4300.0,163.923,163.9508,163.9044,163.923,4300.0
2019-06-07 12:25:00,176.76,176.8,176.72,176.78,8221.0,163.9137,163.9508,163.8766,163.9323,8221.0
2019-06-07 12:30:00,176.81,176.96,176.81,176.93,5080.0,163.9601,164.0992,163.9601,164.0714,5080.0
2019-06-07 12:35:00,176.93,176.93,176.76,176.85,9685.0,164.0714,164.0714,163.9137,163.9972,9685.0
2019-06-07 12:40:00,176.84,176.92,176.84,176.91,3553.0,163.9879,164.0621,163.9879,164.0528,3553.0
2019-06-07 12:45:00,176.9,176.97,176.9,176.92,2893.0,164.0435,164.1085,164.0435,164.0621,2893.0
2019-06-07 12:50:00,176.92,176.96,176.84,176.84,3500.0,164.0621,164.0992,163.9879,163.9879,3500.0
2019-06-07 12:55:00,176.87,177.06,176.84,177.06,3895.0,164.0157,164.1919,163.9879,164.1919,3895.0
2019-06-07 13:00:00,177.11,177.25,177.06,177.25,2159.0,164.2383,164.3681,164.1919,164.3681,2159.0
2019-06-07 13:05:00,177.25,177.35,177.21,177.32,5227.0,164.3681,164.4608,164.331,164.433,5227.0
2019-06-07 13:10:00,177.29,177.29,177.01,177.11,7317.0,164.4052,164.4052,164.1456,164.2383,7317.0
2019-06-07 13:15:00,177.13,177.17,177.01,177.14,1927.0,164.2568,164.2939,164.1456,164.2661,1927.0
2019-06-07 13:20:00,177.1,177.18,176.73,176.87,5626.0,164.229,164.3032,163.8859,164.0157,5626.0
2019-06-07 13:25:00,176.92,177.01,176.88,177.01,3520.0,164.0621,164.1456,164.025,164.1456,3520.0
2019-06-07 13:30:00,176.95,177.04,176.94,177.03,6589.0,164.0899,164.1734,164.0806,164.1641,6589.0
2019-06-07 13:35:00,177.03,177.17,176.98,177.17,7989.0,164.1641,164.2939,164.1177,164.2939,7989.0
2019-06-07 13:40:00,177.11,177.12,176.97,177.08,5717.0,164.2383,164.2476,164.1085,164.2105,5717.0
2019-06-07 13:45:00,177.07,177.07,176.93,176.93,1821.0,164.2012,164.2012,164.0714,164.0714,1821.0
2019-06-07 13:50:00,177.0,177.01,176.86,176.88,3300.0,164.1363,164.1456,164.0065,164.025,3300.0
2019-06-07 13:55:00,176.86,177.02,176.82,177.02,4665.0,164.0065,164.1548,163.9694,164.1548,4665.0
2019-06-07 14:00:00,177.0,177.05,176.85,176.85,5625.0,164.1363,164.1826,163.9972,163.9972,5625.0
2019-06-07 14:05:00,176.95,176.96,176.84,176.95,5633.0,164.0899,164.0992,163.9879,164.0899,5633.0
2019-06-07 14:10:00,176.97,177.06,176.94,177.06,2100.0,164.1085,164.1919,164.0806,164.1919,2100.0
2019-06-07 14:15:00,177.02,177.12,177.02,177.02,2940.0,164.1548,164.2476,164.1548,164.1548,2940.0
2019-06-07 14:20:00,177.03,177.09,176.93,177.05,9683.0,164.1641,164.2197,164.0714,164.1826,9683.0
2019-06-07 14:25:00,177.06,177.1,176.96,177.0,6494.0,164.1919,164.229,164.0992,164.1363,6494.0
2019-06-07 14:30:00,177.02,177.08,176.96,177.03,4700.0,164.1548,164.2105,164.0992,164.1641,4700.0
2019-06-07 14:35:00,177.05,177.18,177.02,177.18,8298.0,164.1826,164.3032,164.1548,164.3032,8298.0
2019-06-07 14:40:00,177.15,177.2,177.11,177.11,4472.0,164.2754,164.3217,164.2383,164.2383,4472.0
2019-06-07 14:45:00,177.11,177.14,176.69,176.72,11343.0,164.2383,164.2661,163.8488,163.8766,11343.0
2019-06-07 14:50:00,176.71,176.98,176.67,176.95,13069.0,163.8674,164.1177,163.8303,164.0899,13069.0
2019-06-07 14:55:00,176.95,177.02,176.93,177.02,13058.0,164.0899,164.1548,164.0714,164.1548,13058.0
2019-06-07 15:00:00,176.99,177.16,176.97,177.05,5440.0,164.127,164.2847,164.1085,164.1826,5440.0
2019-06-07 15:05:00,177.04,177.07,176.92,177.02,3502.0,164.1734,164.2012,164.0621,164.1548,3502.0
2019-06-07 15:10:00,177.09,177.17,177.02,177.12,4964.0,164.2197,164.2939,164.1548,164.2476,4964.0
2019-06-07 15:15:00,177.14,177.2,177.08,177.1,4000.0,164.2661,164.3217,164.2105,164.229,4000.0
2019-06-07 15:20:00,177.09,177.12,177.01,177.07,5019.0,164.2197,164.2476,164.1456,164.2012,5019.0
2019-06-07 15:25:00,177.09,177.14,177.05,177.11,7786.0,164.2197,164.2661,164.1826,164.2383,7786.0
2019-06-07 15:30:00,177.12,177.19,177.04,177.08,18766.0,164.2476,164.3125,164.1734,164.2105,18766.0
2019-06-07 15:35:00,177.06,177.11,177.01,177.07,7794.0,164.1919,164.2383,164.1456,164.2012,7794.0
2019-06-07 15:40:00,177.12,177.14,176.93,176.93,13995.0,164.2476,164.2661,164.0714,164.0714,13995.0
2019-06-07 15:45:00,176.92,177.14,176.72,177.08,39534.0,164.0621,164.2661,163.8766,164.2105,39534.0
2019-06-07 15:50:00,177.1,177.14,176.7,176.8,31925.0,164.229,164.2661,163.8581,163.9508,31925.0
2019-06-07 15:55:00,176.86,176.99,176.85,176.85,49822.0,164.0065,164.127,163.9972,163.9972,49822.0
2019-06-10 09:30:00,177.14,177.54,176.94,176.94,28665.0,164.2661,164.637,164.0806,164.0806,28665.0
2019-06-10 09:35:00,176.99,176.99,176.13,176.13,4650.0,164.127,164.127,163.3295,163.3295,4650.0
2019-06-10 09:40:00,176.73,176.99,176.33,176.99,3700.0,163.8859,164.127,163.515,164.127,3700.0
2019-06-10 09:45:00,176.89,176.95,176.56,176.71,2854.0,164.0343,164.0899,163.7283,163.8674,2854.0
2019-06-10 09:50:00,176.69,177.09,176.68,177.09,3001.0,163.8488,164.2197,163.8395,164.2197,3001.0
2019-06-10 09:55:00,177.18,177.86,177.1,177.86,7663.0,164.3032,164.9338,164.229,164.9338,7663.0
2019-06-10 10:00:00,177.85,178.23,177.76,178.14,8065.0,164.9245,165.2769,164.841,165.1934,8065.0
2019-06-10 10:05:00,178.09,178.58,178.07,178.58,4200.0,165.1471,165.6015,165.1285,165.6015,4200.0
2019-06-10 10:10:00,178.58,178.58,177.37,177.37,8961.0,165.6015,165.6015,164.4794,164.4794,8961.0
2019-06-10 10:15:00,177.37,177.57,177.34,177.45,2205.0,164.4794,164.6649,164.4516,164.5536,2205.0
2019-06-10 10:20:00,177.45,177.45,177.09,177.09,10450.0,164.5536,164.5536,164.2197,164.2197,10450.0
2019-06-10 10:25:00,177.14,177.29,177.09,177.22,4948.0,164.2661,164.4052,164.2197,164.3403,4948.0
2019-06-10 10:30:00,177.21,177.26,176.94,176.98,9908.0,164.331,164.3774,164.0806,164.1177,9908.0
2019-06-10 10:35:00,176.92,177.34,176.92,177.3,13192.0,164.0621,164.4516,164.0621,164.4145,13192.0
2019-06-10 10:40:00,177.3,177.55,177.3,177.41,8936.0,164.4145,164.6463,164.4145,164.5165,8936.0
2019-06-10 10:45:00,177.39,177.39,177.04,177.2,5520.0,164.4979,164.4979,164.1734,164.3217,5520.0
2019-06-10 10:50:00,177.22,177.4,177.18,177.2,10382.0,164.3403,164.5072,164.3032,164.3217,10382.0
2019-06-10 10:55:00,177.28,177.48,177.22,177.48,3917.0,164.3959,164.5814,164.3403,164.5814,3917.0
2019-06-10 11:00:00,177.43,177.92,177.43,177.84,5100.0,164.535,164.9894,164.535,164.9152,5100.0
2019-06-10 11:05:00,177.8,178.04,177.78,178.04,2371.0,164.8781,165.1007,164.8596,165.1007,2371.0
2019-06-10 11:10:00,178.17,178.17,177.85,177.86,4333.0,165.2212,165.2212,164.9245,164.9338,4333.0
2019-06-10 11:15:00,177.87,177.97,177.8,177.83,3881.0,164.9431,165.0358,164.8781,164.906,3881.0
2019-06-10 11:20:00,177.77,177.84,177.71,177.83,2100.0,164.8503,164.9152,164.7947,164.906,2100.0
2019-06-10 11:25:00,177.87,177.9,177.72,177.74,5026.0,164.9431,164.9709,164.804,164.8225,5026.0
2019-06-10 11:30:00,177.75,177.82,177.7,177.79,3337.0,164.8318,164.8967,164.7854,164.8689,3337.0
2019-06-10 11:35:00,177.84,177.89,177.78,177.78,3828.0,164.9152,164.9616,164.8596,164.8596,3828.0
2019-06-10 11:40:00,177.85,178.13,177.85,177.93,7588.0,164.9245,165.1842,164.9245,164.9987,7588.0
2019-06-10 11:45:00,177.94,177.94,177.69,177.89,22652.0,165.008,165.008,164.7761,164.9616,22652.0
2019-06-10 11:50:00,177.91,178.07,177.89,178.05,13120.0,164.9801,165.1285,164.9616,165.11,13120.0
2019-06-10 11:55:00,178.05,178.09,177.82,177.83,3015.0,165.11,165.1471,164.8967,164.906,3015.0
2019-06-10 12:00:00,177.79,177.8,177.64,177.75,11380.0,164.8689,164.8781,164.7298,164.8318,11380.0
2019-06-10 12:05:00,177.72,177.78,177.53,177.53,2372.0,164.804,164.8596,164.6278,164.6278,2372.0
2019-06-10 12:10:00,177.6,177.73,177.6,177.7,2281.0,164.6927,164.8132,164.6927,164.7854,2281.0
2019-06-10 12:15:00,177.68,177.72,177.6,177.71,6452.0,164.7669,164.804,164.6927,164.7947,6452.0
2019-06-10 12:20:00,177.68,177.7,177.63,177.7,1913.0,164.7669,164.7854,164.7205,164.7854,1913.0
2019-06-10 12:25:00,177.69,177.89,177.66,177.8,7194.0,164.7761,164.9616,164.7483,164.8781,7194.0
2019-06-10 12:30:00,177.84,177.93,177.57,177.57,5769.0,164.9152,164.9987,164.6649,164.6649,5769.0
2019-06-10 12:35:00,177.61,177.65,177.6,177.65,600.0,164.7019,164.739,164.6927,164.739,600.0
2019-06-10 12:40:00,177.67,177.81,177.67,177.81,4076.0,164.7576,164.8874,164.7576,164.8874,4076.0
2019-06-10 12:45:00,177.78,177.93,177.76,177.87,6498.0,164.8596,164.9987,164.841,164.9431,6498.0
2019-06-10 12:50:00,177.86,177.93,177.84,177.89,4400.0,164.9338,164.9987,164.9152,164.9616,4400.0
2019-06-10 12:55:00,177.92,177.94,177.83,177.84,4205.0,164.9894,165.008,164.906,164.9152,4205.0
2019-06-10 13:00:00,177.8,177.95,177.8,177.95,4061.0,164.8781,165.0172,164.8781,165.0172,4061.0
2019-06-10 13:05:00,177.95,177.95,177.8,177.84,4700.0,165.0172,165.0172,164.8781,164.9152,4700.0
2019-06-10 13:10:00,177.81,177.97,177.79,177.94,1500.0,164.8874,165.0358,164.8689,165.008,1500.0
2019-06-10 13:15:00,177.95,177.99,177.82,177.82,3161.0,165.0172,165.0543,164.8967,164.8967,3161.0
2019-06-10 13:20:00,177.78,177.94,177.78,177.87,13296.0,164.8596,165.008,164.8596,164.9431,13296.0
2019-06-10 13:25:00,177.9,177.98,177.8,177.94,17792.0,164.9709,165.0451,164.8781,165.008,17792.0
2019-06-10 13:30:00,177.95,177.95,177.81,177.83,9004.0,165.0172,165.0172,164.8874,164.906,9004.0
2019-06-10 13:35:00,177.83,177.94,177.81,177.94,5768.0,164.906,165.008,164.8874,165.008,5768.0
2019-06-10 13:40:00,177.99,178.03,177.91,177.91,1898.0,165.0543,165.0914,164.9801,164.9801,1898.0
2019-06-10 13:45:00,177.91,178.11,177.83,178.06,9050.0,164.9801,165.1656,164.906,165.1192,9050.0
2019-06-10 13:50:00,178.02,178.18,177.97,178.15,5124.0,165.0822,165.2305,165.0358,165.2027,5124.0
2019-06-10 13:55:00,178.11,178.11,177.96,177.97,3495.0,165.1656,165.1656,165.0265,165.0358,3495.0
2019-06-10 14:00:00,178.0,178.05,177.81,177.86,7211.0,165.0636,165.11,164.8874,164.9338,7211.0
2019-06-10 14:05:00,177.85,178.06,177.83,178.0,4570.0,164.9245,165.1192,164.906,165.0636,4570.0
2019-06-10 14:10:00,178.01,178.06,177.94,178.06,3874.0,165.0729,165.1192,165.008,165.1192,3874.0
2019-06-10 14:15:00,178.0,178.06,177.9,177.91,3908.0,165.0636,165.1192,164.9709,164.9801,3908.0
2019-06-10 14:20:00,177.9,178.11,177.85,178.11,6718.0,164.9709,165.1656,164.9245,165.1656,6718.0
2019-06-10 14:25:00,178.07,178.11,178.03,178.06,3375.0,165.1285,165.1656,165.0914,165.1192,3375.0
2019-06-10 14:30:00,178.05,178.22,178.05,178.22,2333.0,165.11,165.2676,165.11,165.2676,2333.0
2019-06-10 14:35:00,178.28,178.28,178.16,178.2,3334.0,165.3233,165.3233,165.212,165.2491,3334.0
2019-06-10 14:40:00,178.22,178.3,178.16,178.16,2841.0,165.2676,165.3418,165.212,165.212,2841.0
2019-06-10 14:45:00,178.18,178.35,178.15,178.3,3867.0,165.2305,165.3882,165.2027,165.3418,3867.0
2019-06-10 14:50:00,178.31,178.33,178.12,178.16,3915.0,165.3511,165.3696,165.1749,165.212,3915.0
2019-06-10 14:55:00,178.12,178.12,178.04,178.05,3593.0,165.1749,165.1749,165.1007,165.11,3593.0
2019-06-10 15:00:00,178.05,178.18,178.03,178.13,11750.0,165.11,165.2305,165.0914,165.1842,11750.0
2019-06-10 15:05:00,178.13,178.13,178.05,178.1,6959.0,165.1842,165.1842,165.11,165.1563,6959.0
2019-06-10 15:10:00,178.13,178.25,178.0,178.02,4176.0,165.1842,165.2954,165.0636,165.0822,4176.0
2019-06-10 15:15:00,178.03,178.16,177.96,178.16,5289.0,165.0914,165.212,165.0265,165.212,5289.0
2019-06-10 15:20:00,178.17,178.2,178.06,178.13,4857.0,165.2212,165.2491,165.1192,165.1842,4857.0
2019-06-10 15:25:00,178.14,178.14,177.99,178.0,10448.0,165.1934,165.1934,165.0543,165.0636,10448.0
2019-06-10 15:30:00,178.0,178.3,177.94,178.09,14321.0,165.0636,165.3418,165.008,165.1471,14321.0
2019-06-10 15:35:00,178.07,178.21,178.04,178.16,5754.0,165.1285,165.2583,165.1007,165.212,5754.0
2019-06-10 15:40:00,178.19,178.27,178.04,178.24,9365.0,165.2398,165.314,165.1007,165.2862,9365.0
2019-06-10 15:45:00,178.17,178.21,178.04,178.08,12270.0,165.2212,165.2583,165.1007,165.1378,12270.0
2019-06-10 15:50:00,178.07,178.18,177.99,178.13,24401.0,165.1285,165.2305,165.0543,165.1842,24401.0
2019-06-10 15:55:00,178.12,178.12,177.93,177.96,37085.0,165.1749,165.1749,164.9987,165.0265,37085.0
2019-06-11 09:30:00,178.51,178.93,178.29,178.7,37881.0,165.5365,165.926,165.3325,165.7127,37881.0
2019-06-11 09:35:00,178.72,178.77,178.19,178.5,13072.0,165.7313,165.7776,165.2398,165.5273,13072.0
2019-06-11 09:40:00,178.57,178.59,178.2,178.28,5510.0,165.5922,165.6107,165.2491,165.3233,5510.0
2019-06-11 09:45:00,178.28,178.43,178.03,178.13,7461.0,165.3233,165.4624,165.0914,165.1842,7461.0
2019-06-11 09:50:00,178.18,178.56,178.08,178.08,29615.0,165.2305,165.5829,165.1378,165.1378,29615.0
2019-06-11 09:55:00,178.12,178.16,177.75,177.84,13162.0,165.1749,165.212,164.8318,164.9152,13162.0
2019-06-11 10:00:00,177.87,178.34,177.82,178.31,6215.0,164.9431,165.3789,164.8967,165.3511,6215.0
2019-06-11 10:05:00,178.33,178.5,178.23,178.38,4200.0,165.3696,165.5273,165.2769,165.416,4200.0
2019-06-11 10:10:00,178.33,178.59,178.32,178.59,6476.0,165.3696,165.6107,165.3603,165.6107,6476.0
2019-06-11 10:15:00,178.59,178.67,178.34,178.45,9156.0,165.6107,165.6849,165.3789,165.4809,9156.0
2019-06-11 10:20:00,178.45,178.46,177.66,177.84,28546.0,165.4809,165.4902,164.7483,164.9152,28546.0
2019-06-11 10:25:00,177.89,178.06,177.84,178.06,9611.0,164.9616,165.1192,164.9152,165.1192,9611.0
2019-06-11 10:30:00,178.0,178.0,177.62,177.62,10519.0,165.0636,165.0636,164.7112,164.7112,10519.0
2019-06-11 10:35:00,177.6,177.6,177.31,177.35,9303.0,164.6927,164.6927,164.4238,164.4608,9303.0
2019-06-11 10:40:00,177.35,177.61,177.12,177.12,11559.0,164.4608,164.7019,164.2476,164.2476,11559.0
2019-06-11 10:45:00,177.08,177.22,177.0,177.2,13097.0,164.2105,164.3403,164.1363,164.3217,13097.0
2019-06-11 10:50:00,177.21,177.21,177.06,177.2,7941.0,164.331,164.331,164.1919,164.3217,7941.0
2019-06-11 10:55:00,177.21,177.32,177.07,177.11,9360.0,164.331,164.433,164.2012,164.2383,9360.0
2019-06-11 11:00:00,177.08,177.1,176.9,177.03,38132.0,164.2105,164.229,164.0435,164.1641,38132.0
2019-06-11 11:05:00,177.03,177.14,176.97,177.04,6663.0,164.1641,164.2661,164.1085,164.1734,6663.0
2019-06-11 11:10:00,177.1,177.45,177.1,177.4,4700.0,164.229,164.5536,164.229,164.5072,4700.0
2019-06-11 11:15:00,177.43,177.78,177.35,177.65,9274.0,164.535,164.8596,164.4608,164.739,9274.0
2019-06-11 11:20:00,177.62,177.76,177.62,177.75,3700.0,164.7112,164.841,164.7112,164.8318,3700.0
2019-06-11 11:25:00,177.75,177.76,177.53,177.63,4851.0,164.8318,164.841,164.6278,164.7205,4851.0
2019-06-11 11:30:00,177.65,177.68,177.52,177.54,4881.0,164.739,164.7669,164.6185,164.637,4881.0
2019-06-11 11:35:00,177.52,177.63,177.44,177.53,6747.0,164.6185,164.7205,164.5443,164.6278,6747.0
2019-06-11 11:40:00,177.53,177.81,177.51,177.81,5777.0,164.6278,164.8874,164.6092,164.8874,5777.0
2019-06-11 11:45:00,177.81,177.88,177.78,177.81,4482.0,164.8874,164.9523,164.8596,164.8874,4482.0
2019-06-11 11:50:00,177.8,177.96,177.79,177.84,4951.0,164.8781,165.0265,164.8689,164.9152,4951.0
2019-06-11 11:55:00,177.84,178.0,177.81,177.85,6977.0,164.9152,165.0636,164.8874,164.9245,6977.0
2019-06-11 12:00:00,177.82,177.89,177.42,177.45,7551.0,164.8967,164.9616,164.5258,164.5536,7551.0
2019-06-11 12:05:00,177.48,177.53,177.34,177.34,5214.0,164.5814,164.6278,164.4516,164.4516,5214.0
2019-06-11 12:10:00,177.31,177.38,177.17,177.36,5507.0,164.4238,164.4887,164.2939,164.4701,5507.0
2019-06-11 12:15:00,177.32,177.33,177.1,177.11,4325.0,164.433,164.4423,164.229,164.2383,4325.0
2019-06-11 12:20:00,177.09,177.14,176.95,177.03,16105.0,164.2197,164.2661,164.0899,164.1641,16105.0
2019-06-11 12:25:00,177.01,177.04,176.94,176.94,9140.0,164.1456,164.1734,164.0806,164.0806,9140.0
2019-06-11 12:30:00,176.95,177.16,176.95,177.06,5400.0,164.0899,164.2847,164.0899,164.1919,5400.0
2019-06-11 12:35:00,177.06,177.06,176.93,176.96,4114.0,164.1919,164.1919,164.0714,164.0992,4114.0
2019-06-11 12:40:00,176.96,177.11,176.95,177.0,7933.0,164.0992,164.2383,164.0899,164.1363,7933.0
2019-06-11 12:45:00,177.02,177.03,176.83,176.87,3611.0,164.1548,164.1641,163.9786,164.0157,3611.0
2019-06-11 12:50:00,176.89,176.98,176.86,176.9,5844.0,164.0343,164.1177,164.0065,164.0435,5844.0
2019-06-11 12:55:00,176.92,176.94,176.78,176.92,8697.0,164.0621,164.0806,163.9323,164.0621,8697.0
2019-06-11 13:00:00,176.91,176.91,176.83,176.87,8439.0,164.0528,164.0528,163.9786,164.0157,8439.0
2019-06-11 13:05:00,176.87,176.88,176.75,176.86,5553.0,164.0157,164.025,163.9044,164.0065,5553.0
2019-06-11 13:10:00,176.81,176.96,176.81,176.91,6333.0,163.9601,164.0992,163.9601,164.0528,6333.0
2019-06-11 13:15:00,176.92,177.02,176.92,177.02,4586.0,164.0621,164.1548,164.0621,164.1548,4586.0
2019-06-11 13:20:00,177.01,177.1,176.97,176.99,3963.0,164.1456,164.229,164.1085,164.127,3963.0
2019-06-11 13:25:00,177.04,177.04,176.91,176.96,6400.0,164.1734,164.1734,164.0528,164.0992,6400.0
2019-06-11 13:30:00,176.99,177.05,176.93,177.02,11016.0,164.127,164.1826,164.0714,164.1548,11016.0
2019-06-11 13:35:00,177.03,177.21,177.03,177.18,3520.0,164.1641,164.331,164.1641,164.3032,3520.0
2019-06-11 13:40:00,177.16,177.23,177.16,177.17,3300.0,164.2847,164.3496,164.2847,164.2939,3300.0
2019-06-11 13:45:00,177.12,177.16,177.09,177.15,4136.0,164.2476,164.2847,164.2197,164.2754,4136.0
2019-06-11 13:50:00,177.19,177.33,177.18,177.33,2500.0,164.3125,164.4423,164.3032,164.4423,2500.0
2019-06-11 13:55:00,177.38,177.53,177.37,177.53,5452.0,164.4887,164.6278,164.4794,164.6278,5452.0
2019-06-11 14:00:00,177.72,177.95,177.69,177.91,3681.0,164.804,165.0172,164.7761,164.9801,3681.0
2019-06-11 14:05:00,177.85,178.0,177.78,177.87,7048.0,164.9245,165.0636,164.8596,164.9431,7048.0
2019-06-11 14:10:00,177.87,178.04,177.81,178.02,8756.0,164.9431,165.1007,164.8874,165.0822,8756.0
2019-06-11 14:15:00,178.02,178.13,178.02,178.12,3891.0,165.0822,165.1842,165.0822,165.1749,3891.0
2019-06-11 14:20:00,178.08,178.18,178.03,178.14,6317.0,165.1378,165.2305,165.0914,165.1934,6317.0
2019-06-11 14:25:00,178.15,178.15,177.99,177.99,2800.0,165.2027,165.2027,165.0543,165.0543,2800.0
2019-06-11 14:30:00,177.98,178.0,177.88,177.9,3300.0,165.0451,165.0636,164.9523,164.9709,3300.0
2019-06-11 14:35:00,177.87,177.88,177.59,177.73,4158.0,164.9431,164.9523,164.6834,164.8132,4158.0
2019-06-11 14:40:00,177.69,177.77,177.66,177.75,6131.0,164.7761,164.8503,164.7483,164.8318,6131.0
2019-06-11 14:45:00,177.73,177.73,177.48,177.54,5877.0,164.8132,164.8132,164.5814,164.637,5877.0
2019-06-11 14:50:00,177.54,177.58,177.5,177.54,6581.0,164.637,164.6741,164.5999,164.637,6581.0
2019-06-11 14:55:00,177.52,177.55,177.34,177.39,10049.0,164.6185,164.6463,164.4516,164.4979,10049.0
2019-06-11 15:00:00,177.34,177.44,177.16,177.19,7178.0,164.4516,164.5443,164.2847,164.3125,7178.0
2019-06-11 15:05:00,177.2,177.54,177.17,177.54,6803.0,164.3217,164.637,164.2939,164.637,6803.0
2019-06-11 15:10:00,177.57,177.59,177.36,177.53,12058.0,164.6649,164.6834,164.4701,164.6278,12058.0
2019-06-11 15:15:00,177.49,177.54,177.38,177.38,5809.0,164.5907,164.637,164.4887,164.4887,5809.0
2019-06-11 15:20:00,177.4,177.41,177.2,177.28,8348.0,164.5072,164.5165,164.3217,164.3959,8348.0
2019-06-11 15:25:00,177.25,177.25,177.09,177.14,7815.0,164.3681,164.3681,164.2197,164.2661,7815.0
2019-06-11 15:30:00,177.12,177.38,177.02,177.3,15929.0,164.2476,164.4887,164.1548,164.4145,15929.0
2019-06-11 15:35:00,177.3,177.35,177.17,177.23,12044.0,164.4145,164.4608,164.2939,164.3496,12044.0
2019-06-11 15:40:00,177.2,177.28,177.13,177.28,14866.0,164.3217,164.3959,164.2568,164.3959,14866.0
2019-06-11 15:45:00,177.28,177.37,177.23,177.36,10020.0,164.3959,164.4794,164.3496,164.4701,10020.0
2019-06-11 15:50:00,177.37,177.55,177.36,177.5,24023.0,164.4794,164.6463,164.4701,164.5999,24023.0
2019-06-11 15:55:00,177.47,177.72,177.32,177.48,48311.0,164.5721,164.804,164.433,164.5814,48311.0
2019-06-12 09:30:00,178.36,178.84,177.49,178.51,28347.0,165.3974,165.8426,164.5907,165.5365,28347.0
2019-06-12 09:35:00,178.84,179.1,178.45,178.84,5233.0,165.8426,166.0837,165.4809,165.8426,5233.0
2019-06-12 09:40:00,178.82,179.1,178.79,179.02,3556.0,165.824,166.0837,165.7962,166.0095,3556.0
2019-06-12 09:45:00,178.97,178.99,178.37,178.41,13996.0,165.9631,165.9817,165.4067,165.4438,13996.0
2019-06-12 09:50:00,178.51,178.51,177.88,177.94,20181.0,165.5365,165.5365,164.9523,165.008,20181.0
2019-06-12 09:55:00,177.98,178.14,177.89,177.98,15486.0,165.0451,165.1934,164.9616,165.0451,15486.0
2019-06-12 10:00:00,177.96,178.02,177.85,177.87,6522.0,165.0265,165.0822,164.9245,164.9431,6522.0
2019-06-12 10:05:00,177.84,177.89,177.72,177.74,13270.0,164.9152,164.9616,164.804,164.8225,13270.0
2019-06-12 10:10:00,177.73,177.89,177.68,177.7,6826.0,164.8132,164.9616,164.7669,164.7854,6826.0
2019-06-12 10:15:00,177.73,177.91,177.44,177.44,9963.0,164.8132,164.9801,164.5443,164.5443,9963.0
2019-06-12 10:20:00,177.44,177.44,176.69,176.69,20626.0,164.5443,164.5443,163.8488,163.8488,20626.0
2019-06-12 10:25:00,176.67,176.67,175.66,176.09,25300.0,163.8303,163.8303,162.8937,163.2924,25300.0
2019-06-12 10:30:00,176.23,176.71,176.14,176.33,12022.0,163.4222,163.8674,163.3388,163.515,12022.0
2019-06-12 10:35:00,176.41,176.58,176.18,176.57,12802.0,163.5892,163.7468,163.3759,163.7375,12802.0
2019-06-12 10:40:00,176.59,176.68,176.48,176.59,32868.0,163.7561,163.8395,163.6541,163.7561,32868.0
2019-06-12 10:45:00,176.62,177.03,176.61,176.92,35572.0,163.7839,164.1641,163.7746,164.0621,35572.0
2019-06-12 10:50:00,176.98,177.18,176.66,176.72,47150.0,164.1177,164.3032,163.821,163.8766,47150.0
2019-06-12 10:55:00,176.65,176.68,176.44,176.68,14545.0,163.8117,163.8395,163.617,163.8395,14545.0
2019-06-12 11:00:00,176.7,176.84,176.56,176.8,17977.0,163.8581,163.9879,163.7283,163.9508,17977.0
2019-06-12 11:05:00,176.79,176.84,176.54,176.63,10446.0,163.9415,163.9879,163.7097,163.7932,10446.0
2019-06-12 11:10:00,176.57,176.8,176.56,176.7,7685.0,163.7375,163.9508,163.7283,163.8581,7685.0
2019-06-12 11:15:00,176.72,176.72,176.5,176.68,14107.0,163.8766,163.8766,163.6726,163.8395,14107.0
2019-06-12 11:20:00,176.67,176.67,176.48,176.55,7741.0,163.8303,163.8303,163.6541,163.719,7741.0
2019-06-12 11:25:00,176.54,176.72,176.44,176.49,11642.0,163.7097,163.8766,163.617,163.6633,11642.0
2019-06-12 11:30:00,176.53,176.59,176.49,176.57,11180.0,163.7004,163.7561,163.6633,163.7375,11180.0
2019-06-12 11:35:00,176.57,176.62,176.48,176.56,10686.0,163.7375,163.7839,163.6541,163.7283,10686.0
2019-06-12 11:40:00,176.53,176.63,176.48,176.62,7819.0,163.7004,163.7932,163.6541,163.7839,7819.0
2019-06-12 11:45:00,176.72,176.73,176.53,176.54,5608.0,163.8766,163.8859,163.7004,163.7097,5608.0
2019-06-12 11:50:00,176.5,176.65,176.49,176.49,5600.0,163.6726,163.8117,163.6633,163.6633,5600.0
2019-06-12 11:55:00,176.51,176.58,176.49,176.52,5610.0,163.6819,163.7468,163.6633,163.6912,5610.0
2019-06-12 12:00:00,176.54,176.71,176.54,176.61,4045.0,163.7097,163.8674,163.7097,163.7746,4045.0
2019-06-12 12:05:00,176.52,176.62,176.47,176.58,3600.0,163.6912,163.7839,163.6448,163.7468,3600.0
2019-06-12 12:10:00,176.56,176.62,176.52,176.55,4374.0,163.7283,163.7839,163.6912,163.719,4374.0
2019-06-12 12:15:00,176.53,176.79,176.48,176.72,5263.0,163.7004,163.9415,163.6541,163.8766,5263.0
2019-06-12 12:20:00,176.7,176.96,176.7,176.91,5937.0,163.8581,164.0992,163.8581,164.0528,5937.0
2019-06-12 12:25:00,176.93,177.01,176.86,177.0,4400.0,164.0714,164.1456,164.0065,164.1363,4400.0
2019-06-12 12:30:00,176.99,177.02,176.94,176.97,4785.0,164.127,164.1548,164.0806,164.1085,4785.0
2019-06-12 12:35:00,176.95,177.01,176.85,176.97,6309.0,164.0899,164.1456,163.9972,164.1085,6309.0
2019-06-12 12:40:00,176.97,177.04,176.97,176.98,4110.0,164.1085,164.1734,164.1085,164.1177,4110.0
2019-06-12 12:45:00,176.99,177.01,176.89,176.97,8240.0,164.127,164.1456,164.0343,164.1085,8240.0
2019-06-12 12:50:00,177.0,177.0,176.79,176.86,2435.0,164.1363,164.1363,163.9415,164.0065,2435.0
2019-06-12 12:55:00,176.92,177.06,176.92,177.01,6656.0,164.0621,164.1919,164.0621,164.1456,6656.0
2019-06-12 13:00:00,177.03,177.08,177.01,177.08,3001.0,164.1641,164.2105,164.1456,164.2105,3001.0
2019-06-12 13:05:00,177.05,177.3,177.05,177.18,4087.0,164.1826,164.4145,164.1826,164.3032,4087.0
2019-06-12 13:10:00,177.15,177.21,177.04,177.21,2591.0,164.2754,164.331,164.1734,164.331,2591.0
2019-06-12 13:15:00,177.16,177.2,177.04,177.2,3102.0,164.2847,164.3217,164.1734,164.3217,3102.0
2019-06-12 13:20:00,177.23,177.34,177.22,177.3,4230.0,164.3496,164.4516,164.3403,164.4145,4230.0
2019-06-12 13:25:00,177.3,177.48,177.29,177.46,3000.0,164.4145,164.5814,164.4052,164.5628,3000.0
2019-06-12 13:30:00,177.5,177.5,177.32,177.35,3300.0,164.5999,164.5999,164.433,164.4608,3300.0
2019-06-12 13:35:00,177.36,177.42,177.23,177.25,3982.0,164.4701,164.5258,164.3496,164.3681,3982.0
2019-06-12 13:40:00,177.27,177.36,177.2,177.36,2900.0,164.3867,164.4701,164.3217,164.4701,2900.0
2019-06-12 13:45:00,177.37,177.49,177.34,177.47,4611.0,164.4794,164.5907,164.4516,164.5721,4611.0
2019-06-12 13:50:00,177.49,177.58,177.28,177.31,6675.0,164.5907,164.6741,164.3959,164.4238,6675.0
2019-06-12 13:55:00,177.27,177.46,177.23,177.46,4098.0,164.3867,164.5628,164.3496,164.5628,4098.0
2019-06-12 14:00:00,177.44,177.46,177.19,177.24,4403.0,164.5443,164.5628,164.3125,164.3588,4403.0
2019-06-12 14:05:00,177.2,177.22,177.05,177.05,5188.0,164.3217,164.3403,164.1826,164.1826,5188.0
2019-06-12 14:10:00,177.03,177.06,176.96,177.06,11559.0,164.1641,164.1919,164.0992,164.1919,11559.0
2019-06-12 14:15:00,177.07,177.15,177.0,177.02,24292.0,164.2012,164.2754,164.1363,164.1548,24292.0
2019-06-12 14:20:00,177.06,177.09,176.88,176.99,14600.0,164.1919,164.2197,164.025,164.127,14600.0
2019-06-12 14:25:00,176.96,177.14,176.93,177.09,4549.0,164.0992,164.2661,164.0714,164.2197,4549.0
2019-06-12 14:30:00,177.13,177.18,176.99,177.15,2765.0,164.2568,164.3032,164.127,164.2754,2765.0
2019-06-12 14:35:00,177.17,177.25,177.06,177.12,5952.0,164.2939,164.3681,164.1919,164.2476,5952.0
2019-06-12 14:40:00,177.11,177.17,177.01,177.17,5251.0,164.2383,164.2939,164.1456,164.2939,5251.0
2019-06-12 14:45:00,177.13,177.25,177.02,177.05,5515.0,164.2568,164.3681,164.1548,164.1826,5515.0
2019-06-12 14:50:00,177.05,177.22,176.95,176.95,6981.0,164.1826,164.3403,164.0899,164.0899,6981.0
2019-06-12 14:55:00,177.01,177.15,176.97,177.03,7261.0,164.1456,164.2754,164.1085,164.1641,7261.0
2019-06-12 15:00:00,177.0,177.16,176.93,177.15,8234.0,164.1363,164.2847,164.0714,164.2754,8234.0
2019-06-12 15:05:00,177.19,177.34,177.13,177.25,13621.0,164.3125,164.4516,164.2568,164.3681,13621.0
2019-06-12 15:10:00,177.25,177.27,177.2,177.27,7751.0,164.3681,164.3867,164.3217,164.3867,7751.0
2019-06-12 15:15:00,177.27,177.28,177.09,177.24,5728.0,164.3867,164.3959,164.2197,164.3588,5728.0
2019-06-12 15:20:00,177.25,177.29,177.06,177.11,13130.0,164.3681,164.4052,164.1919,164.2383,13130.0
2019-06-12 15:25:00,177.16,177.21,177.06,177.06,7580.0,164.2847,164.331,164.1919,164.1919,7580.0
2019-06-12 15:30:00,177.1,177.25,177.06,177.23,8309.0,164.229,164.3681,164.1919,164.3496,8309.0
2019-06-12 15:35:00,177.21,177.23,177.14,177.17,9985.0,164.331,164.3496,164.2661,164.2939,9985.0
2019-06-12 15:40:00,177.14,177.3,177.13,177.22,9287.0,164.2661,164.4145,164.2568,164.3403,9287.0
2019-06-12 15:45:00,177.18,177.38,177.13,177.3,25609.0,164.3032,164.4887,164.2568,164.4145,25609.0
2019-06-12 15:50:00,177.34,177.42,177.23,177.23,22141.0,164.4516,164.5258,164.3496,164.3496,22141.0
2019-06-12 15:55:00,177.27,177.28,176.89,177.17,55407.0,164.3867,164.3959,164.0343,164.2939,55407.0
2019-06-13 09:30:00,178.27,178.64,177.5,178.19,31016.0,165.314,165.6571,164.5999,165.2398,31016.0
2019-06-13 09:35:00,178.3,178.47,177.83,177.89,8510.0,165.3418,165.4994,164.906,164.9616,8510.0
2019-06-13 09:40:00,177.81,177.9,177.03,177.17,9174.0,164.8874,164.9709,164.1641,164.2939,9174.0
2019-06-13 09:45:00,177.26,177.52,177.05,177.25,12654.0,164.3774,164.6185,164.1826,164.3681,12654.0
2019-06-13 09:50:00,177.22,177.32,176.64,176.89,21440.0,164.3403,164.433,163.8024,164.0343,21440.0
2019-06-13 09:55:00,176.88,177.4,176.88,177.37,9552.0,164.025,164.5072,164.025,164.4794,9552.0
2019-06-13 10:00:00,177.37,177.46,177.02,177.02,5401.0,164.4794,164.5628,164.1548,164.1548,5401.0
2019-06-13 10:05:00,176.99,177.12,176.82,176.88,13134.0,164.127,164.2476,163.9694,164.025,13134.0
2019-06-13 10:10:00,176.88,177.32,176.86,177.15,30580.0,164.025,164.433,164.0065,164.2754,30580.0
2019-06-13 10:15:00,177.11,177.22,177.0,177.03,8608.0,164.2383,164.3403,164.1363,164.1641,8608.0
2019-06-13 10:20:00,177.03,177.12,176.97,177.03,10021.0,164.1641,164.2476,164.1085,164.1641,10021.0
2019-06-13 10:25:00,177.03,177.22,176.97,177.22,11005.0,164.1641,164.3403,164.1085,164.3403,11005.0
2019-06-13 10:30:00,177.23,177.4,177.17,177.24,13605.0,164.3496,164.5072,164.2939,164.3588,13605.0
2019-06-13 10:35:00,177.24,177.36,177.23,177.27,9234.0,164.3588,164.4701,164.3496,164.3867,9234.0
2019-06-13 10:40:00,177.23,177.32,177.23,177.31,8208.0,164.3496,164.433,164.3496,164.4238,8208.0
2019-06-13 10:45:00,177.29,177.29,177.12,177.17,10836.0,164.4052,164.4052,164.2476,164.2939,10836.0
2019-06-13 10:50:00,177.15,177.27,177.14,177.21,7106.0,164.2754,164.3867,164.2661,164.331,7106.0
2019-06-13 10:55:00,177.22,177.28,176.87,176.9,11000.0,164.3403,164.3959,164.0157,164.0435,11000.0
2019-06-13 11:00:00,176.9,177.32,176.87,177.31,16654.0,164.0435,164.433,164.0157,164.4238,16654.0
2019-06-13 11:05:00,177.32,177.32,176.97,177.02,15072.0,164.433,164.433,164.1085,164.1548,15072.0
2019-06-13 11:10:00,177.06,177.18,176.97,177.06,7065.0,164.1919,164.3032,164.1085,164.1919,7065.0
2019-06-13 11:15:00,177.06,177.12,176.98,177.07,8359.0,164.1919,164.2476,164.1177,164.2012,8359.0
2019-06-13 11:20:00,177.09,177.12,177.0,177.05,9503.0,164.2197,164.2476,164.1363,164.1826,9503.0
2019-06-13 11:25:00,177.05,177.15,177.02,177.15,6735.0,164.1826,164.2754,164.1548,164.2754,6735.0
2019-06-13 11:30:00,177.18,177.22,177.08,177.22,7122.0,164.3032,164.3403,164.2105,164.3403,7122.0
2019-06-13 11:35:00,177.24,177.38,177.14,177.19,4800.0,164.3588,164.4887,164.2661,164.3125,4800.0
2019-06-13 11:40:00,177.16,177.18,177.02,177.03,3240.0,164.2847,164.3032,164.1548,164.1641,3240.0
2019-06-13 11:45:00,177.04,177.14,177.0,177.12,1501.0,164.1734,164.2661,164.1363,164.2476,1501.0
2019-06-13 11:50:00,177.12,177.31,177.11,177.28,4909.0,164.2476,164.4238,164.2383,164.3959,4909.0
2019-06-13 11:55:00,177.28,177.34,177.19,177.33,3231.0,164.3959,164.4516,164.3125,164.4423,3231.0
2019-06-13 12:00:00,177.31,177.36,177.27,177.36,3953.0,164.4238,164.4701,164.3867,164.4701,3953.0
2019-06-13 12:05:00,177.36,177.6,177.36,177.56,2549.0,164.4701,164.6927,164.4701,164.6556,2549.0
2019-06-13 12:10:00,177.57,177.57,177.51,177.54,1703.0,164.6649,164.6649,164.6092,164.637,1703.0
2019-06-13 12:15:00,177.46,177.56,177.44,177.56,2755.0,164.5628,164.6556,164.5443,164.6556,2755.0
2019-06-13 12:20:00,177.55,177.55,177.36,177.43,4346.0,164.6463,164.6463,164.4701,164.535,4346.0
2019-06-13 12:25:00,177.45,177.57,177.41,177.42,4141.0,164.5536,164.6649,164.5165,164.5258,4141.0
2019-06-13 12:30:00,177.4,177.43,177.37,177.42,7448.0,164.5072,164.535,164.4794,164.5258,7448.0
2019-06-13 12:35:00,177.43,177.44,177.31,177.31,8199.0,164.535,164.5443,164.4238,164.4238,8199.0
2019-06-13 12:40:00,177.31,177.4,177.25,177.4,5358.0,164.4238,164.5072,164.3681,164.5072,5358.0
2019-06-13 12:45:00,177.42,177.45,177.27,177.28,9739.0,164.5258,164.5536,164.3867,164.3959,9739.0
2019-06-13 12:50:00,177.21,177.33,177.19,177.24,6082.0,164.331,164.4423,164.3125,164.3588,6082.0
2019-06-13 12:55:00,177.27,177.27,177.14,177.26,6099.0,164.3867,164.3867,164.2661,164.3774,6099.0
2019-06-13 13:00:00,177.28,177.54,177.28,177.49,6750.0,164.3959,164.637,164.3959,164.5907,6750.0
2019-06-13 13:05:00,177.45,177.47,177.31,177.31,4576.0,164.5536,164.5721,164.4238,164.4238,4576.0
2019-06-13 13:10:00,177.3,177.3,177.06,177.08,4030.0,164.4145,164.4145,164.1919,164.2105,4030.0
2019-06-13 13:15:00,177.09,177.13,177.07,177.1,3752.0,164.2197,164.2568,164.2012,164.229,3752.0
2019-06-13 13:20:00,177.11,177.19,177.05,177.13,6618.0,164.2383,164.3125,164.1826,164.2568,6618.0
2019-06-13 13:25:00,177.15,177.29,177.14,177.25,5181.0,164.2754,164.4052,164.2661,164.3681,5181.0
2019-06-13 13:30:00,177.25,177.29,177.23,177.27,6109.0,164.3681,164.4052,164.3496,164.3867,6109.0
2019-06-13 13:35:00,177.28,177.36,177.27,177.34,4630.0,164.3959,164.4701,164.3867,164.4516,4630.0
2019-06-13 13:40:00,177.35,177.54,177.3,177.41,7098.0,164.4608,164.637,164.4145,164.5165,7098.0
2019-06-13 13:45:00,177.37,177.56,177.35,177.44,6409.0,164.4794,164.6556,164.4608,164.5443,6409.0
2019-06-13 13:50:00,177.46,177.55,177.43,177.53,4204.0,164.5628,164.6463,164.535,164.6278,4204.0
2019-06-13 13:55:00,177.53,177.61,177.5,177.57,6729.0,164.6278,164.7019,164.5999,164.6649,6729.0
2019-06-13 14:00:00,177.59,177.78,177.58,177.77,6875.0,164.6834,164.8596,164.6741,164.8503,6875.0
2019-06-13 14:05:00,177.74,177.74,177.48,177.49,5559.0,164.8225,164.8225,164.5814,164.5907,5559.0
2019-06-13 14:10:00,177.47,177.47,177.3,177.42,13720.0,164.5721,164.5721,164.4145,164.5258,13720.0
2019-06-13 14:15:00,177.41,177.44,177.29,177.3,7235.0,164.5165,164.5443,164.4052,164.4145,7235.0
2019-06-13 14:20:00,177.31,177.5,177.31,177.44,6838.0,164.4238,164.5999,164.4238,164.5443,6838.0
2019-06-13 14:25:00,177.44,177.44,177.38,177.4,5779.0,164.5443,164.5443,164.4887,164.5072,5779.0
2019-06-13 14:30:00,177.4,177.4,177.28,177.28,7213.0,164.5072,164.5072,164.3959,164.3959,7213.0
2019-06-13 14:35:00,177.26,177.26,177.11,177.22,6312.0,164.3774,164.3774,164.2383,164.3403,6312.0
2019-06-13 14:40:00,177.2,177.26,177.07,177.26,7989.0,164.3217,164.3774,164.2012,164.3774,7989.0
2019-06-13 14:45:00,177.3,177.3,177.03,177.05,5100.0,164.4145,164.4145,164.1641,164.1826,5100.0
2019-06-13 14:50:00,177.02,177.12,176.99,177.11,19430.0,164.1548,164.2476,164.127,164.2383,19430.0
2019-06-13 14:55:00,177.19,177.28,177.12,177.12,7043.0,164.3125,164.3959,164.2476,164.2476,7043.0
2019-06-13 15:00:00,177.15,177.19,176.76,177.13,39168.0,164.2754,164.3125,163.9137,164.2568,39168.0
2019-06-13 15:05:00,177.08,177.08,176.9,176.93,10165.0,164.2105,164.2105,164.0435,164.0714,10165.0
2019-06-13 15:10:00,176.95,177.14,176.95,177.04,9597.0,164.0899,164.2661,164.0899,164.1734,9597.0
2019-06-13 15:15:00,177.0,177.0,176.86,176.96,6348.0,164.1363,164.1363,164.0065,164.0992,6348.0
2019-06-13 15:20:00,176.97,177.07,176.97,176.97,6789.0,164.1085,164.2012,164.1085,164.1085,6789.0
2019-06-13 15:25:00,177.0,177.11,176.92,177.06,10878.0,164.1363,164.2383,164.0621,164.1919,10878.0
2019-06-13 15:30:00,177.05,177.17,176.99,177.04,15494.0,164.1826,164.2939,164.127,164.1734,15494.0
2019-06-13 15:35:00,177.04,177.31,177.03,177.28,8561.0,164.1734,164.4238,164.1641,164.3959,8561.0
2019-06-13 15:40:00,177.26,177.36,177.01,177.02,12769.0,164.3774,164.4701,164.1456,164.1548,12769.0
2019-06-13 15:45:00,177.06,177.06,176.85,176.89,37989.0,164.1919,164.1919,163.9972,164.0343,37989.0
2019-06-13 15:50:00,176.9,177.39,176.9,177.3,30698.0,164.0435,164.4979,164.0435,164.4145,30698.0
2019-06-13 15:55:00,177.29,178.0,177.22,177.95,79548.0,164.4052,165.0636,164.3403,165.0172,79548.0
2019-06-14 09:30:00,177.84,178.03,177.57,177.79,27149.0,164.9152,165.0914,164.6649,164.8689,27149.0
2019-06-14 09:35:00,177.73,177.97,176.6,177.1,11424.0,164.8132,165.0358,163.7654,164.229,11424.0
2019-06-14 09:40:00,177.06,177.35,176.78,177.03,5250.0,164.1919,164.4608,163.9323,164.1641,5250.0
2019-06-14 09:45:00,176.94,177.15,176.86,176.95,31002.0,164.0806,164.2754,164.0065,164.0899,31002.0
2019-06-14 09:50:00,176.97,176.97,176.32,176.32,7392.0,164.1085,164.1085,163.5057,163.5057,7392.0
2019-06-14 09:55:00,176.27,177.57,176.27,177.49,11546.0,163.4593,164.6649,163.4593,164.5907,11546.0
2019-06-14 10:00:00,177.37,177.52,176.92,177.07,25218.0,164.4794,164.6185,164.0621,164.2012,25218.0
2019-06-14 10:05:00,177.06,177.29,176.98,177.23,7039.0,164.1919,164.4052,164.1177,164.3496,7039.0
2019-06-14 10:10:00,177.25,177.29,177.15,177.15,9933.0,164.3681,164.4052,164.2754,164.2754,9933.0
2019-06-14 10:15:00,177.01,177.37,176.92,177.23,5122.0,164.1456,164.4794,164.0621,164.3496,5122.0
2019-06-14 10:20:00,177.24,177.24,176.94,177.0,3766.0,164.3588,164.3588,164.0806,164.1363,3766.0
2019-06-14 10:25:00,176.93,177.06,176.93,177.06,1738.0,164.0714,164.1919,164.0714,164.1919,1738.0
2019-06-14 10:30:00,177.07,177.16,176.96,176.99,4219.0,164.2012,164.2847,164.0992,164.127,4219.0
2019-06-14 10:35:00,177.02,177.07,176.9,177.03,15608.0,164.1548,164.2012,164.0435,164.1641,15608.0
2019-06-14 10:40:00,177.05,177.21,177.02,177.21,2720.0,164.1826,164.331,164.1548,164.331,2720.0
2019-06-14 10:45:00,177.23,177.34,177.12,177.28,4939.0,164.3496,164.4516,164.2476,164.3959,4939.0
2019-06-14 10:50:00,177.3,177.3,177.13,177.24,2218.0,164.4145,164.4145,164.2568,164.3588,2218.0
2019-06-14 10:55:00,177.18,177.22,176.98,177.01,3550.0,164.3032,164.3403,164.1177,164.1456,3550.0
2019-06-14 11:00:00,177.01,177.14,176.94,177.09,7643.0,164.1456,164.2661,164.0806,164.2197,7643.0
2019-06-14 11:05:00,177.15,177.15,176.97,177.04,16408.0,164.2754,164.2754,164.1085,164.1734,16408.0
2019-06-14 11:10:00,177.08,177.08,176.91,176.96,5566.0,164.2105,164.2105,164.0528,164.0992,5566.0
2019-06-14 11:15:00,176.9,177.13,176.9,177.05,5508.0,164.0435,164.2568,164.0435,164.1826,5508.0
2019-06-14 11:20:00,177.06,177.14,176.99,177.03,8600.0,164.1919,164.2661,164.127,164.1641,8600.0
2019-06-14 11:25:00,177.02,177.05,176.96,177.0,5505.0,164.1548,164.1826,164.0992,164.1363,5505.0
2019-06-14 11:30:00,177.01,177.35,176.97,177.25,11054.0,164.1456,164.4608,164.1085,164.3681,11054.0
2019-06-14 11:35:00,177.22,177.27,177.07,177.2,7992.0,164.3403,164.3867,164.2012,164.3217,7992.0
2019-06-14 11:40:00,177.17,177.17,176.78,176.84,2447.0,164.2939,164.2939,163.9323,163.9879,2447.0
2019-06-14 11:45:00,176.87,176.93,176.83,176.93,2306.0,164.0157,164.0714,163.9786,164.0714,2306.0
2019-06-14 11:50:00,176.97,177.16,176.97,177.03,4482.0,164.1085,164.2847,164.1085,164.1641,4482.0
2019-06-14 11:55:00,177.01,177.09,176.79,176.94,6595.0,164.1456,164.2197,163.9415,164.0806,6595.0
2019-06-14 12:00:00,176.89,176.89,176.58,176.58,2728.0,164.0343,164.0343,163.7468,163.7468,2728.0
2019-06-14 12:05:00,176.56,176.61,176.53,176.59,2000.0,163.7283,163.7746,163.7004,163.7561,2000.0
2019-06-14 12:10:00,176.59,176.67,176.58,176.62,1800.0,163.7561,163.8303,163.7468,163.7839,1800.0
2019-06-14 12:15:00,176.67,176.73,176.57,176.59,2709.0,163.8303,163.8859,163.7375,163.7561,2709.0
2019-06-14 12:20:00,176.62,176.67,176.46,176.46,4541.0,163.7839,163.8303,163.6355,163.6355,4541.0
2019-06-14 12:25:00,176.5,176.56,176.46,176.47,2050.0,163.6726,163.7283,163.6355,163.6448,2050.0
2019-06-14 12:30:00,176.52,176.86,176.5,176.86,11624.0,163.6912,164.0065,163.6726,164.0065,11624.0
2019-06-14 12:35:00,176.9,176.9,176.84,176.88,1100.0,164.0435,164.0435,163.9879,164.025,1100.0
2019-06-14 12:40:00,176.92,176.92,176.69,176.69,2676.0,164.0621,164.0621,163.8488,163.8488,2676.0
2019-06-14 12:45:00,176.69,176.74,176.6,176.65,2313.0,163.8488,163.8952,163.7654,163.8117,2313.0
2019-06-14 12:50:00,176.72,176.88,176.72,176.81,3000.0,163.8766,164.025,163.8766,163.9601,3000.0
2019-06-14 12:55:00,176.84,176.96,176.76,176.96,2173.0,163.9879,164.0992,163.9137,164.0992,2173.0
2019-06-14 13:00:00,176.86,176.89,176.71,176.72,2000.0,164.0065,164.0343,163.8674,163.8766,2000.0
2019-06-14 13:05:00,176.69,176.72,176.64,176.71,3915.0,163.8488,163.8766,163.8024,163.8674,3915.0
2019-06-14 13:10:00,176.71,176.71,176.59,176.6,600.0,163.8674,163.8674,163.7561,163.7654,600.0
2019-06-14 13:15:00,176.65,176.69,176.6,176.67,2808.0,163.8117,163.8488,163.7654,163.8303,2808.0
2019-06-14 13:20:00,176.66,176.89,176.65,176.86,2047.0,163.821,164.0343,163.8117,164.0065,2047.0
2019-06-14 13:25:00,176.89,176.89,176.68,176.73,1942.0,164.0343,164.0343,163.8395,163.8859,1942.0
2019-06-14 13:30:00,176.69,176.73,176.62,176.62,1100.0,163.8488,163.8859,163.7839,163.7839,1100.0
2019-06-14 13:35:00,176.67,176.71,176.63,176.69,900.0,163.8303,163.8674,163.7932,163.8488,900.0
2019-06-14 13:40:00,176.67,176.77,176.66,176.76,2407.0,163.8303,163.923,163.821,163.9137,2407.0
2019-06-14 13:45:00,176.79,176.86,176.71,176.82,3564.0,163.9415,164.0065,163.8674,163.9694,3564.0
2019-06-14 13:50:00,176.84,176.88,176.75,176.76,1900.0,163.9879,164.025,163.9044,163.9137,1900.0
2019-06-14 13:55:00,176.84,176.84,176.63,176.63,2644.0,163.9879,163.9879,163.7932,163.7932,2644.0
2019-06-14 14:00:00,176.61,176.7,176.61,176.66,2863.0,163.7746,163.8581,163.7746,163.821,2863.0
2019-06-14 14:05:00,176.65,176.65,176.52,176.61,1871.0,163.8117,163.8117,163.6912,163.7746,1871.0
2019-06-14 14:10:00,176.61,176.64,176.55,176.57,2665.0,163.7746,163.8024,163.719,163.7375,2665.0
2019-06-14 14:15:00,176.61,176.76,176.6,176.75,6365.0,163.7746,163.9137,163.7654,163.9044,6365.0
2019-06-14 14:20:00,176.79,176.81,176.69,176.74,4561.0,163.9415,163.9601,163.8488,163.8952,4561.0
2019-06-14 14:25:00,176.72,176.72,176.55,176.71,2427.0,163.8766,163.8766,163.719,163.8674,2427.0
2019-06-14 14:30:00,176.72,176.72,176.56,176.56,1700.0,163.8766,163.8766,163.7283,163.7283,1700.0
2019-06-14 14:35:00,176.59,176.67,176.58,176.59,2986.0,163.7561,163.8303,163.7468,163.7561,2986.0
2019-06-14 14:40:00,176.61,176.64,176.45,176.52,6508.0,163.7746,163.8024,163.6263,163.6912,6508.0
2019-06-14 14:45:00,176.58,176.63,176.53,176.55,1900.0,163.7468,163.7932,163.7004,163.719,1900.0
2019-06-14 14:50:00,176.58,176.78,176.55,176.76,4987.0,163.7468,163.9323,163.719,163.9137,4987.0
2019-06-14 14:55:00,176.77,176.83,176.75,176.8,4541.0,163.923,163.9786,163.9044,163.9508,4541.0
2019-06-14 15:00:00,176.81,176.94,176.68,176.94,5984.0,163.9601,164.0806,163.8395,164.0806,5984.0
2019-06-14 15:05:00,176.94,177.03,176.93,176.95,3339.0,164.0806,164.1641,164.0714,164.0899,3339.0
2019-06-14 15:10:00,177.0,177.01,176.96,177.01,4535.0,164.1363,164.1456,164.0992,164.1456,4535.0
2019-06-14 15:15:00,177.04,177.14,177.03,177.14,4000.0,164.1734,164.2661,164.1641,164.2661,4000.0
2019-06-14 15:20:00,177.14,177.27,177.1,177.26,6356.0,164.2661,164.3867,164.229,164.3774,6356.0
2019-06-14 15:25:00,177.23,177.27,177.04,177.04,8289.0,164.3496,164.3867,164.1734,164.1734,8289.0
2019-06-14 15:30:00,177.05,177.05,176.9,177.04,9064.0,164.1826,164.1826,164.0435,164.1734,9064.0
2019-06-14 15:35:00,177.05,177.05,176.88,176.88,8155.0,164.1826,164.1826,164.025,164.025,8155.0
2019-06-14 15:40:00,176.8,176.8,176.63,176.65,6951.0,163.9508,163.9508,163.7932,163.8117,6951.0
2019-06-14 15:45:00,176.65,176.78,176.64,176.73,12761.0,163.8117,163.9323,163.8024,163.8859,12761.0
2019-06-14 15:50:00,176.73,177.04,176.73,177.04,18168.0,163.8859,164.1734,163.8859,164.1734,18168.0
2019-06-14 15:55:00,177.04,177.13,176.78,176.87,78169.0,164.1734,164.2568,163.9323,164.0157,78169.0
2019-06-17 09:30:00,177.28,177.92,176.76,177.22,24545.0,164.3959,164.9894,163.9137,164.3403,24545.0
2019-06-17 09:35:00,177.2,177.31,176.37,176.44,13783.0,164.3217,164.4238,163.5521,163.617,13783.0
2019-06-17 09:40:00,176.44,176.76,176.32,176.65,2445.0,163.617,163.9137,163.5057,163.8117,2445.0
2019-06-17 09:45:00,176.59,177.06,176.55,176.9,8580.0,163.7561,164.1919,163.719,164.0435,8580.0
2019-06-17 09:50:00,176.94,177.22,176.85,177.21,8598.0,164.0806,164.3403,163.9972,164.331,8598.0
2019-06-17 09:55:00,177.18,177.33,176.86,176.93,5730.0,164.3032,164.4423,164.0065,164.0714,5730.0
2019-06-17 10:00:00,176.74,176.86,176.59,176.78,4717.0,163.8952,164.0065,163.7561,163.9323,4717.0
2019-06-17 10:05:00,176.87,177.08,176.87,177.0,3080.0,164.0157,164.2105,164.0157,164.1363,3080.0
2019-06-17 10:10:00,177.01,177.07,176.84,177.0,7510.0,164.1456,164.2012,163.9879,164.1363,7510.0
2019-06-17 10:15:00,176.91,177.15,176.9,177.07,3504.0,164.0528,164.2754,164.0435,164.2012,3504.0
2019-06-17 10:20:00,177.17,177.54,177.06,177.54,3751.0,164.2939,164.637,164.1919,164.637,3751.0
2019-06-17 10:25:00,177.54,177.57,177.39,177.57,1420.0,164.637,164.6649,164.4979,164.6649,1420.0
2019-06-17 10:30:00,177.47,177.47,177.08,177.19,4900.0,164.5721,164.5721,164.2105,164.3125,4900.0
2019-06-17 10:35:00,177.1,177.22,177.06,177.22,4136.0,164.229,164.3403,164.1919,164.3403,4136.0
2019-06-17 10:40:00,177.24,177.31,177.09,177.11,3417.0,164.3588,164.4238,164.2197,164.2383,3417.0
2019-06-17 10:45:00,177.03,177.07,176.71,176.76,5522.0,164.1641,164.2012,163.8674,163.9137,5522.0
2019-06-17 10:50:00,176.82,176.9,176.53,176.53,3050.0,163.9694,164.0435,163.7004,163.7004,3050.0
2019-06-17 10:55:00,176.58,176.69,176.48,176.66,4770.0,163.7468,163.8488,163.6541,163.821,4770.0
2019-06-17 11:00:00,176.62,176.64,176.47,176.51,4050.0,163.7839,163.8024,163.6448,163.6819,4050.0
2019-06-17 11:05:00,176.49,176.51,176.21,176.28,3900.0,163.6633,163.6819,163.4037,163.4686,3900.0
2019-06-17 11:10:00,176.27,176.45,176.24,176.45,7771.0,163.4593,163.6263,163.4315,163.6263,7771.0
2019-06-17 11:15:00,176.45,176.54,176.45,176.5,7532.0,163.6263,163.7097,163.6263,163.6726,7532.0
2019-06-17 11:20:00,176.44,176.54,176.44,176.48,2412.0,163.617,163.7097,163.617,163.6541,2412.0
2019-06-17 11:25:00,176.46,176.62,176.4,176.52,94740.0,163.6355,163.7839,163.5799,163.6912,94740.0
2019-06-17 11:30:00,176.49,176.49,176.2,176.2,4150.0,163.6633,163.6633,163.3944,163.3944,4150.0
2019-06-17 11:35:00,176.17,176.2,176.09,176.09,4572.0,163.3666,163.3944,163.2924,163.2924,4572.0
2019-06-17 11:40:00,176.16,176.22,176.07,176.21,15195.0,163.3573,163.413,163.2739,163.4037,15195.0
2019-06-17 11:45:00,176.2,176.24,176.12,176.24,5651.0,163.3944,163.4315,163.3202,163.4315,5651.0
2019-06-17 11:50:00,176.26,176.62,176.23,176.62,4520.0,163.4501,163.7839,163.4222,163.7839,4520.0
2019-06-17 11:55:00,176.66,176.81,176.62,176.73,5573.0,163.821,163.9601,163.7839,163.8859,5573.0
2019-06-17 12:00:00,176.73,176.73,176.48,176.54,3322.0,163.8859,163.8859,163.6541,163.7097,3322.0
2019-06-17 12:05:00,176.5,176.57,176.43,176.46,5345.0,163.6726,163.7375,163.6077,163.6355,5345.0
2019-06-17 12:10:00,176.48,176.5,176.38,176.43,1843.0,163.6541,163.6726,163.5613,163.6077,1843.0
2019-06-17 12:15:00,176.37,176.5,176.37,176.44,3529.0,163.5521,163.6726,163.5521,163.617,3529.0
2019-06-17 12:20:00,176.44,176.52,176.43,176.48,3349.0,163.617,163.6912,163.6077,163.6541,3349.0
2019-06-17 12:25:00,176.44,176.45,176.27,176.27,1800.0,163.617,163.6263,163.4593,163.4593,1800.0
2019-06-17 12:30:00,176.25,176.41,176.23,176.4,3589.0,163.4408,163.5892,163.4222,163.5799,3589.0
2019-06-17 12:35:00,176.47,176.58,176.47,176.58,3792.0,163.6448,163.7468,163.6448,163.7468,3792.0
2019-06-17 12:40:00,176.62,176.89,176.62,176.86,7411.0,163.7839,164.0343,163.7839,164.0065,7411.0
2019-06-17 12:45:00,176.86,176.87,176.83,176.86,1841.0,164.0065,164.0157,163.9786,164.0065,1841.0
2019-06-17 12:50:00,176.83,176.9,176.75,176.79,5200.0,163.9786,164.0435,163.9044,163.9415,5200.0
2019-06-17 12:55:00,176.79,176.9,176.79,176.9,2600.0,163.9415,164.0435,163.9415,164.0435,2600.0
2019-06-17 13:00:00,176.93,177.25,176.93,177.08,4056.0,164.0714,164.3681,164.0714,164.2105,4056.0
2019-06-17 13:05:00,177.09,177.09,176.92,176.92,1976.0,164.2197,164.2197,164.0621,164.0621,1976.0
2019-06-17 13:10:00,176.97,177.13,176.97,177.1,1702.0,164.1085,164.2568,164.1085,164.229,1702.0
2019-06-17 13:15:00,177.08,177.27,177.04,177.22,4776.0,164.2105,164.3867,164.1734,164.3403,4776.0
2019-06-17 13:20:00,177.27,177.28,176.83,176.96,9101.0,164.3867,164.3959,163.9786,164.0992,9101.0
2019-06-17 13:25:00,176.92,176.92,176.79,176.79,2600.0,164.0621,164.0621,163.9415,163.9415,2600.0
2019-06-17 13:30:00,176.82,176.88,176.73,176.88,1798.0,163.9694,164.025,163.8859,164.025,1798.0
2019-06-17 13:35:00,176.93,177.08,176.92,177.08,2900.0,164.0714,164.2105,164.0621,164.2105,2900.0
2019-06-17 13:40:00,177.11,177.34,177.11,177.34,1900.0,164.2383,164.4516,164.2383,164.4516,1900.0
2019-06-17 13:45:00,177.34,177.52,177.32,177.42,3656.0,164.4516,164.6185,164.433,164.5258,3656.0
2019-06-17 13:50:00,177.39,177.55,177.34,177.53,9514.0,164.4979,164.6463,164.4516,164.6278,9514.0
2019-06-17 13:55:00,177.5,177.51,177.43,177.49,1210.0,164.5999,164.6092,164.535,164.5907,1210.0
2019-06-17 14:00:00,177.48,177.74,177.48,177.67,2091.0,164.5814,164.8225,164.5814,164.7576,2091.0
2019-06-17 14:05:00,177.66,177.73,177.6,177.66,4167.0,164.7483,164.8132,164.6927,164.7483,4167.0
2019-06-17 14:10:00,177.68,177.85,177.65,177.85,7190.0,164.7669,164.9245,164.739,164.9245,7190.0
2019-06-17 14:15:00,177.85,178.26,177.85,178.2,11969.0,164.9245,165.3047,164.9245,165.2491,11969.0
2019-06-17 14:20:00,178.14,178.38,177.99,178.18,12439.0,165.1934,165.416,165.0543,165.2305,12439.0
2019-06-17 14:25:00,178.12,178.17,178.01,178.08,3600.0,165.1749,165.2212,165.0729,165.1378,3600.0
2019-06-17 14:30:00,178.11,178.18,178.07,178.08,5278.0,165.1656,165.2305,165.1285,165.1378,5278.0
2019-06-17 14:35:00,178.08,178.16,178.06,178.13,3170.0,165.1378,165.212,165.1192,165.1842,3170.0
2019-06-17 14:40:00,178.09,178.16,177.85,177.85,6731.0,165.1471,165.212,164.9245,164.9245,6731.0
2019-06-17 14:45:00,177.84,177.94,177.78,177.87,11749.0,164.9152,165.008,164.8596,164.9431,11749.0
2019-06-17 14:50:00,177.83,177.85,177.37,177.52,4950.0,164.906,164.9245,164.4794,164.6185,4950.0
2019-06-17 14:55:00,177.45,177.45,177.29,177.3,2452.0,164.5536,164.5536,164.4052,164.4145,2452.0
2019-06-17 15:00:00,177.33,177.48,177.29,177.48,1678.0,164.4423,164.5814,164.4052,164.5814,1678.0
2019-06-17 15:05:00,177.41,177.58,177.41,177.48,4486.0,164.5165,164.6741,164.5165,164.5814,4486.0
2019-06-17 15:10:00,177.43,177.51,177.33,177.34,4296.0,164.535,164.6092,164.4423,164.4516,4296.0
2019-06-17 15:15:00,177.34,177.35,177.24,177.27,3612.0,164.4516,164.4608,164.3588,164.3867,3612.0
2019-06-17 15:20:00,177.25,177.3,177.21,177.29,4692.0,164.3681,164.4145,164.331,164.4052,4692.0
2019-06-17 15:25:00,177.3,177.32,177.21,177.25,2800.0,164.4145,164.433,164.331,164.3681,2800.0
2019-06-17 15:30:00,177.28,177.31,177.11,177.29,5496.0,164.3959,164.4238,164.2383,164.4052,5496.0
2019-06-17 15:35:00,177.31,177.4,177.29,177.38,5665.0,164.4238,164.5072,164.4052,164.4887,5665.0
2019-06-17 15:40:00,177.4,177.41,177.3,177.41,9501.0,164.5072,164.5165,164.4145,164.5165,9501.0
2019-06-17 15:45:00,177.43,177.74,177.42,177.74,12192.0,164.535,164.8225,164.5258,164.8225,12192.0
2019-06-17 15:50:00,177.74,177.74,177.5,177.58,20407.0,164.8225,164.8225,164.5999,164.6741,20407.0
2019-06-17 15:55:00,177.6,177.71,177.41,177.58,38909.0,164.6927,164.7947,164.5165,164.6741,38909.0
2019-06-18 09:30:00,179.95,179.97,178.7,179.36,36832.0,166.8719,166.8904,165.7127,166.3248,36832.0
2019-06-18 09:35:00,179.31,179.47,178.59,179.04,18574.0,166.2784,166.4268,165.6107,166.028,18574.0
2019-06-18 09:40:00,178.93,179.14,178.7,178.87,12260.0,165.926,166.1208,165.7127,165.8704,12260.0
2019-06-18 09:45:00,178.98,178.98,178.48,178.84,7447.0,165.9724,165.9724,165.5087,165.8426,7447.0
2019-06-18 09:50:00,178.88,178.95,178.55,178.56,10515.0,165.8796,165.9446,165.5736,165.5829,10515.0
2019-06-18 09:55:00,178.81,178.84,178.57,178.84,10185.0,165.8147,165.8426,165.5922,165.8426,10185.0
2019-06-18 10:00:00,178.87,178.98,178.69,178.81,36623.0,165.8704,165.9724,165.7035,165.8147,36623.0
2019-06-18 10:05:00,178.79,178.79,178.27,178.38,6000.0,165.7962,165.7962,165.314,165.416,6000.0
2019-06-18 10:10:00,178.31,178.51,178.27,178.31,9887.0,165.3511,165.5365,165.314,165.3511,9887.0
2019-06-18 10:15:00,178.37,178.84,178.33,178.79,22986.0,165.4067,165.8426,165.3696,165.7962,22986.0
2019-06-18 10:20:00,178.91,179.05,178.55,178.58,11476.0,165.9075,166.0373,165.5736,165.6015,11476.0
2019-06-18 10:25:00,178.62,178.86,178.5,178.86,4742.0,165.6385,165.8611,165.5273,165.8611,4742.0
2019-06-18 10:30:00,178.88,178.94,178.7,178.7,33305.0,165.8796,165.9353,165.7127,165.7127,33305.0
2019-06-18 10:35:00,178.67,179.18,178.67,179.18,7893.0,165.6849,166.1578,165.6849,166.1578,7893.0
2019-06-18 10:40:00,179.18,179.42,179.18,179.37,9330.0,166.1578,166.3804,166.1578,166.334,9330.0
2019-06-18 10:45:00,179.43,179.62,179.43,179.56,16371.0,166.3897,166.5659,166.3897,166.5102,16371.0
2019-06-18 10:50:00,179.57,179.93,179.56,179.93,5306.0,166.5195,166.8533,166.5102,166.8533,5306.0
2019-06-18 10:55:00,179.87,179.95,179.72,179.73,16670.0,166.7977,166.8719,166.6586,166.6679,16670.0
2019-06-18 11:00:00,179.71,179.84,179.71,179.84,5326.0,166.6493,166.7699,166.6493,166.7699,5326.0
2019-06-18 11:05:00,179.78,179.86,179.34,179.39,13990.0,166.7142,166.7884,166.3062,166.3526,13990.0
2019-06-18 11:10:00,179.38,179.54,179.15,179.17,12173.0,166.3433,166.4917,166.13,166.1486,12173.0
2019-06-18 11:15:00,179.17,179.27,178.85,178.87,11445.0,166.1486,166.2413,165.8518,165.8704,11445.0
2019-06-18 11:20:00,178.91,179.05,178.51,178.59,28607.0,165.9075,166.0373,165.5365,165.6107,28607.0
2019-06-18 11:25:00,178.59,179.06,178.59,179.06,14703.0,165.6107,166.0466,165.6107,166.0466,14703.0
2019-06-18 11:30:00,179.06,179.35,178.96,179.35,7937.0,166.0466,166.3155,165.9538,166.3155,7937.0
2019-06-18 11:35:00,179.34,179.53,179.22,179.23,7878.0,166.3062,166.4824,166.1949,166.2042,7878.0
2019-06-18 11:40:00,179.26,179.43,179.11,179.39,6531.0,166.232,166.3897,166.0929,166.3526,6531.0
2019-06-18 11:45:00,179.34,179.36,179.05,179.05,11698.0,166.3062,166.3248,166.0373,166.0373,11698.0
2019-06-18 11:50:00,179.04,179.26,179.03,179.14,2701.0,166.028,166.232,166.0187,166.1208,2701.0
2019-06-18 11:55:00,179.11,179.19,179.07,179.08,2800.0,166.0929,166.1671,166.0558,166.0651,2800.0
2019-06-18 12:00:00,179.04,179.26,179.03,179.16,3666.0,166.028,166.232,166.0187,166.1393,3666.0
2019-06-18 12:05:00,179.15,179.25,179.14,179.15,4105.0,166.13,166.2228,166.1208,166.13,4105.0
2019-06-18 12:10:00,179.16,179.22,179.06,179.06,3800.0,166.1393,166.1949,166.0466,166.0466,3800.0
2019-06-18 12:15:00,179.06,179.11,178.77,178.93,6557.0,166.0466,166.0929,165.7776,165.926,6557.0
2019-06-18 12:20:00,178.97,179.08,178.96,179.05,124203.0,165.9631,166.0651,165.9538,166.0373,124203.0
2019-06-18 12:25:00,179.01,179.1,178.85,179.04,9257.0,166.0002,166.0837,165.8518,166.028,9257.0
2019-06-18 12:30:00,179.09,179.1,178.99,178.99,3129.0,166.0744,166.0837,165.9817,165.9817,3129.0
2019-06-18 12:35:00,178.97,179.19,178.9,179.19,4500.0,165.9631,166.1671,165.8982,166.1671,4500.0
2019-06-18 12:40:00,179.25,179.54,179.21,179.49,6782.0,166.2228,166.4917,166.1857,166.4453,6782.0
2019-06-18 12:45:00,179.49,179.56,179.36,179.45,7217.0,166.4453,166.5102,166.3248,166.4082,7217.0
2019-06-18 12:50:00,179.39,179.39,179.2,179.38,1898.0,166.3526,166.3526,166.1764,166.3433,1898.0
2019-06-18 12:55:00,179.37,179.65,179.35,179.6,4458.0,166.334,166.5937,166.3155,166.5473,4458.0
2019-06-18 13:00:00,179.62,179.62,179.23,179.23,3576.0,166.5659,166.5659,166.2042,166.2042,3576.0
2019-06-18 13:05:00,179.2,179.2,178.96,179.11,2375.0,166.1764,166.1764,165.9538,166.0929,2375.0
2019-06-18 13:10:00,179.17,179.24,179.13,179.2,2801.0,166.1486,166.2135,166.1115,166.1764,2801.0
2019-06-18 13:15:00,179.31,179.31,179.22,179.27,1106.0,166.2784,166.2784,166.1949,166.2413,1106.0
2019-06-18 13:20:00,179.19,179.27,179.13,179.27,1425.0,166.1671,166.2413,166.1115,166.2413,1425.0
2019-06-18 13:25:00,179.24,179.27,179.17,179.26,1431.0,166.2135,166.2413,166.1486,166.232,1431.0
2019-06-18 13:30:00,179.26,179.29,179.13,179.13,3161.0,166.232,166.2599,166.1115,166.1115,3161.0
2019-06-18 13:35:00,179.21,179.25,179.13,179.13,4530.0,166.1857,166.2228,166.1115,166.1115,4530.0
2019-06-18 13:40:00,179.14,179.28,179.1,179.28,2800.0,166.1208,166.2506,166.0837,166.2506,2800.0
2019-06-18 13:45:00,179.26,179.31,179.14,179.2,4952.0,166.232,166.2784,166.1208,166.1764,4952.0
2019-06-18 13:50:00,179.21,179.26,179.08,179.12,7579.0,166.1857,166.232,166.0651,166.1022,7579.0
2019-06-18 13:55:00,179.16,179.32,179.13,179.26,5643.0,166.1393,166.2877,166.1115,166.232,5643.0
2019-06-18 14:00:00,179.26,179.34,179.22,179.31,1925.0,166.232,166.3062,166.1949,166.2784,1925.0
2019-06-18 14:05:00,179.33,179.33,179.24,179.29,1700.0,166.2969,166.2969,166.2135,166.2599,1700.0
2019-06-18 14:10:00,179.33,179.35,179.25,179.3,4007.0,166.2969,166.3155,166.2228,166.2691,4007.0
2019-06-18 14:15:00,179.28,179.41,179.19,179.37,3900.0,166.2506,166.3711,166.1671,166.334,3900.0
2019-06-18 14:20:00,179.44,179.61,179.39,179.61,1707.0,166.399,166.5566,166.3526,166.5566,1707.0
2019-06-18 14:25:00,179.69,179.79,179.67,179.75,6512.0,166.6308,166.7235,166.6122,166.6864,6512.0
2019-06-18 14:30:00,179.72,179.74,179.16,179.17,44402.0,166.6586,166.6771,166.1393,166.1486,44402.0
2019-06-18 14:35:00,179.21,179.27,178.92,179.02,29497.0,166.1857,166.2413,165.9167,166.0095,29497.0
2019-06-18 14:40:00,179.04,179.29,179.04,179.26,6235.0,166.028,166.2599,166.028,166.232,6235.0
2019-06-18 14:45:00,179.26,179.28,178.97,179.1,19399.0,166.232,166.2506,165.9631,166.0837,19399.0
2019-06-18 14:50:00,179.1,179.18,178.94,179.02,9385.0,166.0837,166.1578,165.9353,166.0095,9385.0
2019-06-18 14:55:00,179.01,179.07,178.98,179.04,3200.0,166.0002,166.0558,165.9724,166.028,3200.0
2019-06-18 15:00:00,179.05,179.18,179.01,179.07,28102.0,166.0373,166.1578,166.0002,166.0558,28102.0
2019-06-18 15:05:00,179.08,179.31,179.04,179.17,11132.0,166.0651,166.2784,166.028,166.1486,11132.0
2019-06-18 15:10:00,179.25,179.25,179.01,179.02,7027.0,166.2228,166.2228,166.0002,166.0095,7027.0
2019-06-18 15:15:00,179.03,179.07,178.87,179.07,9153.0,166.0187,166.0558,165.8704,166.0558,9153.0
2019-06-18 15:20:00,179.1,179.11,178.94,179.08,10443.0,166.0837,166.0929,165.9353,166.0651,10443.0
2019-06-18 15:25:00,179.05,179.11,178.93,178.99,11958.0,166.0373,166.0929,165.926,165.9817,11958.0
2019-06-18 15:30:00,178.99,179.08,178.85,178.99,17975.0,165.9817,166.0651,165.8518,165.9817,17975.0
2019-06-18 15:35:00,179.01,179.2,178.98,179.1,11630.0,166.0002,166.1764,165.9724,166.0837,11630.0
2019-06-18 15:40:00,179.06,179.25,179.04,179.25,13726.0,166.0466,166.2228,166.028,166.2228,13726.0
2019-06-18 15:45:00,179.28,179.32,178.91,178.94,29344.0,166.2506,166.2877,165.9075,165.9353,29344.0
2019-06-18 15:50:00,179.0,179.38,178.95,179.01,38732.0,165.9909,166.3433,165.9446,166.0002,38732.0
2019-06-18 15:55:00,178.88,179.32,178.88,179.15,74138.0,165.8796,166.2877,165.8796,166.13,74138.0
2019-06-19 09:30:00,178.62,178.98,178.0,178.19,31325.0,165.6385,165.9724,165.0636,165.2398,31325.0
2019-06-19 09:35:00,178.19,178.2,177.36,177.58,22730.0,165.2398,165.2491,164.4701,164.6741,22730.0
2019-06-19 09:40:00,177.6,177.8,177.31,177.8,6535.0,164.6927,164.8781,164.4238,164.8781,6535.0
2019-06-19 09:45:00,177.68,177.91,177.48,177.9,7294.0,164.7669,164.9801,164.5814,164.9709,7294.0
2019-06-19 09:50:00,177.89,178.66,177.89,178.6,9158.0,164.9616,165.6756,164.9616,165.62,9158.0
2019-06-19 09:55:00,178.53,178.75,178.53,178.68,5411.0,165.5551,165.7591,165.5551,165.6942,5411.0
2019-06-19 10:00:00,178.63,178.63,177.93,178.03,15254.0,165.6478,165.6478,164.9987,165.0914,15254.0
2019-06-19 10:05:00,178.0,178.28,178.0,178.24,9994.0,165.0636,165.3233,165.0636,165.2862,9994.0
2019-06-19 10:10:00,178.27,178.34,178.1,178.12,5520.0,165.314,165.3789,165.1563,165.1749,5520.0
2019-06-19 10:15:00,178.13,178.14,177.85,177.88,14017.0,165.1842,165.1934,164.9245,164.9523,14017.0
2019-06-19 10:20:00,177.88,178.1,177.88,178.0,11483.0,164.9523,165.1563,164.9523,165.0636,11483.0
2019-06-19 10:25:00,178.01,178.04,177.94,178.03,5447.0,165.0729,165.1007,165.008,165.0914,5447.0
2019-06-19 10:30:00,177.91,178.15,177.69,178.15,13497.0,164.9801,165.2027,164.7761,165.2027,13497.0
2019-06-19 10:35:00,178.03,178.07,177.92,177.94,7122.0,165.0914,165.1285,164.9894,165.008,7122.0
2019-06-19 10:40:00,177.9,177.98,177.85,177.96,8770.0,164.9709,165.0451,164.9245,165.0265,8770.0
2019-06-19 10:45:00,177.97,178.05,177.77,177.77,8637.0,165.0358,165.11,164.8503,164.8503,8637.0
2019-06-19 10:50:00,177.76,177.89,177.73,177.89,6359.0,164.841,164.9616,164.8132,164.9616,6359.0
2019-06-19 10:55:00,177.93,177.96,177.73,177.75,3700.0,164.9987,165.0265,164.8132,164.8318,3700.0
2019-06-19 11:00:00,177.8,177.8,177.47,177.53,4681.0,164.8781,164.8781,164.5721,164.6278,4681.0
2019-06-19 11:05:00,177.6,177.82,177.53,177.82,5913.0,164.6927,164.8967,164.6278,164.8967,5913.0
2019-06-19 11:10:00,177.76,177.79,177.64,177.64,4306.0,164.841,164.8689,164.7298,164.7298,4306.0
2019-06-19 11:15:00,177.55,177.67,177.55,177.65,4762.0,164.6463,164.7576,164.6463,164.739,4762.0
2019-06-19 11:20:00,177.65,177.71,177.62,177.65,5141.0,164.739,164.7947,164.7112,164.739,5141.0
2019-06-19 11:25:00,177.71,177.71,177.57,177.62,2736.0,164.7947,164.7947,164.6649,164.7112,2736.0
2019-06-19 11:30:00,177.59,177.59,177.41,177.43,10939.0,164.6834,164.6834,164.5165,164.535,10939.0
2019-06-19 11:35:00,177.46,177.46,177.29,177.35,6042.0,164.5628,164.5628,164.4052,164.4608,6042.0
2019-06-19 11:40:00,177.37,177.42,177.35,177.42,2851.0,164.4794,164.5258,164.4608,164.5258,2851.0
2019-06-19 11:45:00,177.39,177.42,177.29,177.42,7470.0,164.4979,164.5258,164.4052,164.5258,7470.0
2019-06-19 11:50:00,177.51,177.68,177.47,177.66,6076.0,164.6092,164.7669,164.5721,164.7483,6076.0
2019-06-19 11:55:00,177.69,177.69,177.55,177.55,2870.0,164.7761,164.7761,164.6463,164.6463,2870.0
2019-06-19 12:00:00,177.57,177.64,177.44,177.56,5137.0,164.6649,164.7298,164.5443,164.6556,5137.0
2019-06-19 12:05:00,177.59,177.78,177.59,177.78,2964.0,164.6834,164.8596,164.6834,164.8596,2964.0
2019-06-19 12:10:00,177.76,177.95,177.72,177.95,11142.0,164.841,165.0172,164.804,165.0172,11142.0
2019-06-19 12:15:00,177.95,178.02,177.88,178.02,2622.0,165.0172,165.0822,164.9523,165.0822,2622.0
2019-06-19 12:20:00,178.02,178.05,177.9,177.96,3033.0,165.0822,165.11,164.9709,165.0265,3033.0
2019-06-19 12:25:00,177.96,177.96,177.87,177.88,1400.0,165.0265,165.0265,164.9431,164.9523,1400.0
2019-06-19 12:30:00,177.92,178.0,177.87,178.0,2335.0,164.9894,165.0636,164.9431,165.0636,2335.0
2019-06-19 12:35:00,178.06,178.06,177.95,177.95,3054.0,165.1192,165.1192,165.0172,165.0172,3054.0
2019-06-19 12:40:00,177.94,178.03,177.93,178.02,2500.0,165.008,165.0914,164.9987,165.0822,2500.0
2019-06-19 12:45:00,178.04,178.22,178.04,178.22,2863.0,165.1007,165.2676,165.1007,165.2676,2863.0
2019-06-19 12:50:00,178.26,178.36,178.24,178.36,2434.0,165.3047,165.3974,165.2862,165.3974,2434.0
2019-06-19 12:55:00,178.28,178.36,178.28,178.32,4404.0,165.3233,165.3974,165.3233,165.3603,4404.0
2019-06-19 13:00:00,178.33,178.44,178.33,178.44,1961.0,165.3696,165.4716,165.3696,165.4716,1961.0
2019-06-19 13:05:00,178.42,178.55,178.39,178.55,2000.0,165.4531,165.5736,165.4253,165.5736,2000.0
2019-06-19 13:10:00,178.57,178.57,178.48,178.48,3418.0,165.5922,165.5922,165.5087,165.5087,3418.0
2019-06-19 13:15:00,178.46,178.46,178.28,178.28,4111.0,165.4902,165.4902,165.3233,165.3233,4111.0
2019-06-19 13:20:00,178.27,178.37,178.22,178.37,4270.0,165.314,165.4067,165.2676,165.4067,4270.0
2019-06-19 13:25:00,178.39,178.64,178.39,178.63,5451.0,165.4253,165.6571,165.4253,165.6478,5451.0
2019-06-19 13:30:00,178.65,178.65,178.51,178.58,8459.0,165.6664,165.6664,165.5365,165.6015,8459.0
2019-06-19 13:35:00,178.54,178.62,178.38,178.46,6320.0,165.5644,165.6385,165.416,165.4902,6320.0
2019-06-19 13:40:00,178.42,178.57,178.41,178.53,4129.0,165.4531,165.5922,165.4438,165.5551,4129.0
2019-06-19 13:45:00,178.54,178.56,178.47,178.48,2562.0,165.5644,165.5829,165.4994,165.5087,2562.0
2019-06-19 13:50:00,178.52,178.66,178.52,178.6,3752.0,165.5458,165.6756,165.5458,165.62,3752.0
2019-06-19 13:55:00,178.57,178.57,178.36,178.43,2643.0,165.5922,165.5922,165.3974,165.4624,2643.0
2019-06-19 14:00:00,178.58,179.05,178.21,179.04,10681.0,165.6015,166.0373,165.2583,166.028,10681.0
2019-06-19 14:05:00,179.05,179.39,179.05,179.36,8977.0,166.0373,166.3526,166.0373,166.3248,8977.0
2019-06-19 14:10:00,179.36,179.78,179.36,179.66,52101.0,166.3248,166.7142,166.3248,166.603,52101.0
2019-06-19 14:15:00,179.57,179.77,179.5,179.67,10459.0,166.5195,166.705,166.4546,166.6122,10459.0
2019-06-19 14:20:00,179.65,179.65,179.38,179.38,2524.0,166.5937,166.5937,166.3433,166.3433,2524.0
2019-06-19 14:25:00,179.29,179.57,179.26,179.57,4867.0,166.2599,166.5195,166.232,166.5195,4867.0
2019-06-19 14:30:00,179.62,179.95,179.61,179.8,4482.0,166.5659,166.8719,166.5566,166.7328,4482.0
2019-06-19 14:35:00,179.71,179.95,179.63,179.63,7228.0,166.6493,166.8719,166.5751,166.5751,7228.0
2019-06-19 14:40:00,179.59,179.68,179.27,179.27,3811.0,166.538,166.6215,166.2413,166.2413,3811.0
2019-06-19 14:45:00,179.27,179.44,178.99,179.03,5200.0,166.2413,166.399,165.9817,166.0187,5200.0
2019-06-19 14:50:00,178.98,179.54,178.98,179.54,7187.0,165.9724,166.4917,165.9724,166.4917,7187.0
2019-06-19 14:55:00,179.52,179.57,179.36,179.36,2926.0,166.4731,166.5195,166.3248,166.3248,2926.0
2019-06-19 15:00:00,179.44,179.54,179.38,179.53,3712.0,166.399,166.4917,166.3433,166.4824,3712.0
2019-06-19 15:05:00,179.57,180.0,179.42,179.78,129997.0,166.5195,166.9183,166.3804,166.7142,129997.0
2019-06-19 15:10:00,179.78,180.42,179.77,180.06,85997.0,166.7142,167.3077,166.705,166.9739,85997.0
2019-06-19 15:15:00,180.01,180.05,179.75,179.84,9732.0,166.9275,166.9646,166.6864,166.7699,9732.0
2019-06-19 15:20:00,179.86,179.88,179.7,179.87,14994.0,166.7884,166.807,166.6401,166.7977,14994.0
2019-06-19 15:25:00,179.87,179.89,179.69,179.75,7637.0,166.7977,166.8162,166.6308,166.6864,7637.0
2019-06-19 15:30:00,179.77,179.85,179.63,179.65,6425.0,166.705,166.7792,166.5751,166.5937,6425.0
2019-06-19 15:35:00,179.5,179.76,179.5,179.67,6028.0,166.4546,166.6957,166.4546,166.6122,6028.0
2019-06-19 15:40:00,179.7,180.22,179.7,179.9,15275.0,166.6401,167.1223,166.6401,166.8255,15275.0
2019-06-19 15:45:00,179.91,180.09,179.84,179.91,16737.0,166.8348,167.0017,166.7699,166.8348,16737.0
2019-06-19 15:50:00,179.88,180.17,179.88,180.0,20697.0,166.807,167.0759,166.807,166.9183,20697.0
2019-06-19 15:55:00,179.98,180.09,179.84,179.84,35476.0,166.8997,167.0017,166.7699,166.7699,35476.0
2019-06-20 09:30:00,181.5,182.58,180.9,182.31,50884.0,168.3092,169.3107,167.7528,169.0604,50884.0
2019-06-20 09:35:00,182.4,182.93,182.25,182.44,53492.0,169.1438,169.6353,169.0047,169.1809,53492.0
2019-06-20 09:40:00,182.48,182.56,180.78,181.4,23444.0,169.218,169.2922,167.6416,168.2165,23444.0
2019-06-20 09:45:00,181.39,181.53,181.22,181.34,17393.0,168.2072,168.3371,168.0496,168.1609,17393.0
2019-06-20 09:50:00,181.26,181.69,181.12,181.69,22909.0,168.0867,168.4854,167.9569,168.4854,22909.0
2019-06-20 09:55:00,181.98,182.54,181.9,182.49,14546.0,168.7544,169.2737,168.6802,169.2273,14546.0
2019-06-20 10:00:00,182.4,182.67,182.2,182.54,19647.0,169.1438,169.3942,168.9584,169.2737,19647.0
2019-06-20 10:05:00,182.6,183.61,182.6,183.21,28399.0,169.3293,170.2659,169.3293,169.895,28399.0
2019-06-20 10:10:00,183.21,183.42,182.93,182.97,5884.0,169.895,170.0897,169.6353,169.6724,5884.0
2019-06-20 10:15:00,182.97,183.12,182.46,182.46,8159.0,169.6724,169.8115,169.1995,169.1995,8159.0
2019-06-20 10:20:00,182.54,183.02,182.47,182.86,7709.0,169.2737,169.7188,169.2087,169.5704,7709.0
2019-06-20 10:25:00,182.93,183.12,182.78,183.12,3935.0,169.6353,169.8115,169.4962,169.8115,3935.0
2019-06-20 10:30:00,182.98,183.0,182.6,182.83,10675.0,169.6817,169.7002,169.3293,169.5426,10675.0
2019-06-20 10:35:00,182.76,182.76,182.46,182.63,10726.0,169.4777,169.4777,169.1995,169.3571,10726.0
2019-06-20 10:40:00,182.63,182.93,182.52,182.93,5937.0,169.3571,169.6353,169.2551,169.6353,5937.0
2019-06-20 10:45:00,182.88,183.0,182.59,182.67,8849.0,169.5889,169.7002,169.32,169.3942,8849.0
2019-06-20 10:50:00,182.58,183.12,182.58,183.02,9006.0,169.3107,169.8115,169.3107,169.7188,9006.0
2019-06-20 10:55:00,183.02,183.13,182.98,183.08,7776.0,169.7188,169.8208,169.6817,169.7744,7776.0
2019-06-20 11:00:00,183.09,183.24,182.8,182.8,15122.0,169.7837,169.9228,169.5148,169.5148,15122.0
2019-06-20 11:05:00,182.75,183.09,182.75,182.98,7395.0,169.4684,169.7837,169.4684,169.6817,7395.0
2019-06-20 11:10:00,182.94,183.05,182.81,182.86,18305.0,169.6446,169.7466,169.524,169.5704,18305.0
2019-06-20 11:15:00,182.88,182.88,182.55,182.55,7006.0,169.5889,169.5889,169.2829,169.2829,7006.0
2019-06-20 11:20:00,182.54,182.58,182.18,182.25,14489.0,169.2737,169.3107,168.9398,169.0047,14489.0
2019-06-20 11:25:00,182.25,182.35,182.06,182.14,13232.0,169.0047,169.0975,168.8285,168.9027,13232.0
2019-06-20 11:30:00,182.2,182.26,182.04,182.18,11379.0,168.9584,169.014,168.81,168.9398,11379.0
2019-06-20 11:35:00,182.2,182.39,182.14,182.22,10221.0,168.9584,169.1346,168.9027,168.9769,10221.0
2019-06-20 11:40:00,182.18,182.36,182.04,182.35,9737.0,168.9398,169.1067,168.81,169.0975,9737.0
2019-06-20 11:45:00,182.37,182.39,182.11,182.34,11895.0,169.116,169.1346,168.8749,169.0882,11895.0
2019-06-20 11:50:00,182.36,182.41,182.17,182.28,7035.0,169.1067,169.1531,168.9305,169.0325,7035.0
2019-06-20 11:55:00,182.31,182.37,182.24,182.32,6314.0,169.0604,169.116,168.9955,169.0696,6314.0
2019-06-20 12:00:00,182.29,182.46,182.27,182.38,4107.0,169.0418,169.1995,169.0233,169.1253,4107.0
2019-06-20 12:05:00,182.38,182.4,182.23,182.23,5285.0,169.1253,169.1438,168.9862,168.9862,5285.0
2019-06-20 12:10:00,182.22,182.22,182.0,182.08,4005.0,168.9769,168.9769,168.7729,168.8471,4005.0
2019-06-20 12:15:00,182.02,182.02,181.38,181.44,9250.0,168.7914,168.7914,168.198,168.2536,9250.0
2019-06-20 12:20:00,181.44,182.15,181.32,182.15,9252.0,168.2536,168.912,168.1423,168.912,9252.0
2019-06-20 12:25:00,182.13,182.3,181.98,182.22,7650.0,168.8935,169.0511,168.7544,168.9769,7650.0
2019-06-20 12:30:00,182.17,182.17,181.75,181.75,3034.0,168.9305,168.9305,168.5411,168.5411,3034.0
2019-06-20 12:35:00,181.63,181.7,181.44,181.54,1809.0,168.4298,168.4947,168.2536,168.3463,1809.0
2019-06-20 12:40:00,181.52,181.64,181.49,181.62,2925.0,168.3278,168.4391,168.3,168.4205,2925.0
2019-06-20 12:45:00,181.65,181.76,181.58,181.62,3509.0,168.4483,168.5503,168.3834,168.4205,3509.0
2019-06-20 12:50:00,181.71,181.77,181.63,181.69,7038.0,168.504,168.5596,168.4298,168.4854,7038.0
2019-06-20 12:55:00,181.68,182.06,181.63,181.92,15309.0,168.4762,168.8285,168.4298,168.6987,15309.0
2019-06-20 13:00:00,181.95,182.25,181.86,182.14,4424.0,168.7265,169.0047,168.6431,168.9027,4424.0
2019-06-20 13:05:00,182.25,182.42,182.25,182.3,5244.0,169.0047,169.1624,169.0047,169.0511,5244.0
2019-06-20 13:10:00,182.24,182.29,182.13,182.29,1710.0,168.9955,169.0418,168.8935,169.0418,1710.0
2019-06-20 13:15:00,182.39,182.42,182.27,182.41,3921.0,169.1346,169.1624,169.0233,169.1531,3921.0
2019-06-20 13:20:00,182.5,182.5,182.27,182.47,4730.0,169.2366,169.2366,169.0233,169.2087,4730.0
2019-06-20 13:25:00,182.48,182.62,182.44,182.5,2733.0,169.218,169.3478,169.1809,169.2366,2733.0
2019-06-20 13:30:00,182.5,182.61,182.44,182.53,3131.0,169.2366,169.3386,169.1809,169.2644,3131.0
2019-06-20 13:35:00,182.54,182.54,182.44,182.51,2200.0,169.2737,169.2737,169.1809,169.2458,2200.0
2019-06-20 13:40:00,182.54,182.58,182.43,182.43,1651.0,169.2737,169.3107,169.1716,169.1716,1651.0
2019-06-20 13:45:00,182.43,182.46,182.28,182.31,4243.0,169.1716,169.1995,169.0325,169.0604,4243.0
2019-06-20 13:50:00,182.28,182.35,182.19,182.25,4017.0,169.0325,169.0975,168.9491,169.0047,4017.0
2019-06-20 13:55:00,182.21,182.38,182.21,182.26,4159.0,168.9676,169.1253,168.9676,169.014,4159.0
2019-06-20 14:00:00,182.26,182.64,182.23,182.64,2220.0,169.014,169.3664,168.9862,169.3664,2220.0
2019-06-20 14:05:00,182.64,182.64,182.47,182.52,4481.0,169.3664,169.3664,169.2087,169.2551,4481.0
2019-06-20 14:10:00,182.5,182.63,182.37,182.63,3199.0,169.2366,169.3571,169.116,169.3571,3199.0
2019-06-20 14:15:00,182.56,182.72,182.51,182.65,3500.0,169.2922,169.4406,169.2458,169.3757,3500.0
2019-06-20 14:20:00,182.6,182.6,182.5,182.56,5072.0,169.3293,169.3293,169.2366,169.2922,5072.0
2019-06-20 14:25:00,182.61,182.63,182.48,182.63,4685.0,169.3386,169.3571,169.218,169.3571,4685.0
2019-06-20 14:30:00,182.63,182.72,182.57,182.62,4584.0,169.3571,169.4406,169.3015,169.3478,4584.0
2019-06-20 14:35:00,182.62,182.73,182.59,182.71,1625.0,169.3478,169.4498,169.32,169.4313,1625.0
2019-06-20 14:40:00,182.74,182.89,182.68,182.81,4627.0,169.4591,169.5982,169.4035,169.524,4627.0
2019-06-20 14:45:00,182.88,182.93,182.72,182.73,3623.0,169.5889,169.6353,169.4406,169.4498,3623.0
2019-06-20 14:50:00,182.75,182.86,182.73,182.85,5294.0,169.4684,169.5704,169.4498,169.5611,5294.0
2019-06-20 14:55:00,182.84,182.89,182.69,182.72,5127.0,169.5519,169.5982,169.4128,169.4406,5127.0
2019-06-20 15:00:00,182.73,182.73,182.52,182.56,4439.0,169.4498,169.4498,169.2551,169.2922,4439.0
2019-06-20 15:05:00,182.54,182.63,182.36,182.63,4155.0,169.2737,169.3571,169.1067,169.3571,4155.0
2019-06-20 15:10:00,182.66,182.77,182.61,182.66,5957.0,169.3849,169.4869,169.3386,169.3849,5957.0
2019-06-20 15:15:00,182.63,182.78,182.55,182.75,4093.0,169.3571,169.4962,169.2829,169.4684,4093.0
2019-06-20 15:20:00,182.79,182.93,182.73,182.78,8904.0,169.5055,169.6353,169.4498,169.4962,8904.0
2019-06-20 15:25:00,182.76,182.9,182.73,182.89,13641.0,169.4777,169.6075,169.4498,169.5982,13641.0
2019-06-20 15:30:00,182.89,182.91,182.62,182.63,14646.0,169.5982,169.6168,169.3478,169.3571,14646.0
2019-06-20 15:35:00,182.64,182.9,182.61,182.88,17920.0,169.3664,169.6075,169.3386,169.5889,17920.0
2019-06-20 15:40:00,182.92,183.0,182.85,182.88,14858.0,169.626,169.7002,169.5611,169.5889,14858.0
2019-06-20 15:45:00,182.88,182.95,182.78,182.91,19890.0,169.5889,169.6539,169.4962,169.6168,19890.0
2019-06-20 15:50:00,182.87,182.97,182.8,182.84,29866.0,169.5797,169.6724,169.5148,169.5519,29866.0
2019-06-20 15:55:00,182.85,183.13,182.81,182.95,60215.0,169.5611,169.8208,169.524,169.6539,60215.0
2019-06-21 09:30:00,182.94,182.95,181.15,182.32,234438.0,169.6446,169.6539,167.9847,169.0696,234438.0
2019-06-21 09:35:00,182.1,182.41,181.22,181.37,11130.0,168.8656,169.1531,168.0496,168.1887,11130.0
2019-06-21 09:40:00,181.37,181.47,180.92,181.11,14786.0,168.1887,168.2814,167.7714,167.9476,14786.0
2019-06-21 09:45:00,181.28,181.6,181.28,181.39,5812.0,168.1052,168.402,168.1052,168.2072,5812.0
2019-06-21 09:50:00,181.47,182.05,181.39,181.82,12184.0,168.2814,168.8193,168.2072,168.606,12184.0
2019-06-21 09:55:00,181.96,182.05,181.39,181.57,6465.0,168.7358,168.8193,168.2072,168.3741,6465.0
2019-06-21 10:00:00,181.65,182.22,181.65,182.07,8751.0,168.4483,168.9769,168.4483,168.8378,8751.0
2019-06-21 10:05:00,182.18,182.5,182.18,182.37,3303.0,168.9398,169.2366,168.9398,169.116,3303.0
2019-06-21 10:10:00,182.42,182.66,182.34,182.66,4923.0,169.1624,169.3849,169.0882,169.3849,4923.0
2019-06-21 10:15:00,182.66,182.67,182.33,182.33,3341.0,169.3849,169.3942,169.0789,169.0789,3341.0
2019-06-21 10:20:00,182.57,182.57,182.29,182.54,4505.0,169.3015,169.3015,169.0418,169.2737,4505.0
2019-06-21 10:25:00,182.47,182.55,182.37,182.37,3114.0,169.2087,169.2829,169.116,169.116,3114.0
2019-06-21 10:30:00,182.29,182.48,182.24,182.4,4885.0,169.0418,169.218,168.9955,169.1438,4885.0
2019-06-21 10:35:00,182.36,182.39,182.07,182.37,5372.0,169.1067,169.1346,168.8378,169.116,5372.0
2019-06-21 10:40:00,182.31,182.53,182.31,182.42,4276.0,169.0604,169.2644,169.0604,169.1624,4276.0
2019-06-21 10:45:00,182.48,182.68,182.47,182.68,3500.0,169.218,169.4035,169.2087,169.4035,3500.0
2019-06-21 10:50:00,182.73,182.9,182.63,182.63,2700.0,169.4498,169.6075,169.3571,169.3571,2700.0
2019-06-21 10:55:00,182.63,182.63,182.42,182.42,4069.0,169.3571,169.3571,169.1624,169.1624,4069.0
2019-06-21 11:00:00,182.43,182.71,182.25,182.56,10050.0,169.1716,169.4313,169.0047,169.2922,10050.0
2019-06-21 11:05:00,182.59,182.88,182.55,182.84,5362.0,169.32,169.5889,169.2829,169.5519,5362.0
2019-06-21 11:10:00,182.79,182.79,182.57,182.78,7213.0,169.5055,169.5055,169.3015,169.4962,7213.0
2019-06-21 11:15:00,182.79,182.8,182.65,182.65,6930.0,169.5055,169.5148,169.3757,169.3757,6930.0
2019-06-21 11:20:00,182.72,182.86,182.65,182.66,3179.0,169.4406,169.5704,169.3757,169.3849,3179.0
2019-06-21 11:25:00,182.62,182.63,182.4,182.42,3528.0,169.3478,169.3571,169.1438,169.1624,3528.0
2019-06-21 11:30:00,182.42,182.68,182.39,182.64,4999.0,169.1624,169.4035,169.1346,169.3664,4999.0
2019-06-21 11:35:00,182.73,182.83,182.69,182.77,3700.0,169.4498,169.5426,169.4128,169.4869,3700.0
2019-06-21 11:40:00,182.74,182.74,182.39,182.59,4922.0,169.4591,169.4591,169.1346,169.32,4922.0
2019-06-21 11:45:00,182.6,182.71,182.54,182.71,6816.0,169.3293,169.4313,169.2737,169.4313,6816.0
2019-06-21 11:50:00,182.74,182.75,182.6,182.66,4200.0,169.4591,169.4684,169.3293,169.3849,4200.0
2019-06-21 11:55:00,182.66,182.78,182.57,182.63,5930.0,169.3849,169.4962,169.3015,169.3571,5930.0
2019-06-21 12:00:00,182.59,182.75,182.59,182.69,6325.0,169.32,169.4684,169.32,169.4128,6325.0
2019-06-21 12:05:00,182.71,182.73,182.54,182.54,6529.0,169.4313,169.4498,169.2737,169.2737,6529.0
2019-06-21 12:10:00,182.53,182.54,182.4,182.53,15792.0,169.2644,169.2737,169.1438,169.2644,15792.0
2019-06-21 12:15:00,182.52,182.68,182.49,182.63,3557.0,169.2551,169.4035,169.2273,169.3571,3557.0
2019-06-21 12:20:00,182.65,182.68,182.44,182.44,3171.0,169.3757,169.4035,169.1809,169.1809,3171.0
2019-06-21 12:25:00,182.45,182.59,182.44,182.54,4196.0,169.1902,169.32,169.1809,169.2737,4196.0
2019-06-21 12:30:00,182.55,182.55,182.45,182.52,3703.0,169.2829,169.2829,169.1902,169.2551,3703.0
2019-06-21 12:35:00,182.6,182.71,182.54,182.71,4049.0,169.3293,169.4313,169.2737,169.4313,4049.0
2019-06-21 12:40:00,182.77,182.82,182.74,182.81,3311.0,169.4869,169.5333,169.4591,169.524,3311.0
2019-06-21 12:45:00,182.79,182.89,182.76,182.89,3774.0,169.5055,169.5982,169.4777,169.5982,3774.0
2019-06-21 12:50:00,182.86,182.97,182.78,182.95,3806.0,169.5704,169.6724,169.4962,169.6539,3806.0
2019-06-21 12:55:00,182.91,182.96,182.78,182.9,3128.0,169.6168,169.6631,169.4962,169.6075,3128.0
2019-06-21 13:00:00,182.9,183.17,182.87,183.16,7497.0,169.6075,169.8579,169.5797,169.8486,7497.0
2019-06-21 13:05:00,183.22,183.27,183.09,183.12,3380.0,169.9042,169.9506,169.7837,169.8115,3380.0
2019-06-21 13:10:00,183.14,183.29,183.11,183.27,3546.0,169.83,169.9691,169.8022,169.9506,3546.0
2019-06-21 13:15:00,183.21,183.21,182.93,182.94,13188.0,169.895,169.895,169.6353,169.6446,13188.0
2019-06-21 13:20:00,183.01,183.03,182.91,182.97,8140.0,169.7095,169.728,169.6168,169.6724,8140.0
2019-06-21 13:25:00,182.97,183.02,182.96,182.99,2408.0,169.6724,169.7188,169.6631,169.6909,2408.0
2019-06-21 13:30:00,183.0,183.05,182.93,182.98,5525.0,169.7002,169.7466,169.6353,169.6817,5525.0
2019-06-21 13:35:00,182.97,183.01,182.9,182.96,3841.0,169.6724,169.7095,169.6075,169.6631,3841.0
2019-06-21 13:40:00,182.96,182.96,182.76,182.82,4022.0,169.6631,169.6631,169.4777,169.5333,4022.0
2019-06-21 13:45:00,182.81,182.87,182.81,182.83,3124.0,169.524,169.5797,169.524,169.5426,3124.0
2019-06-21 13:50:00,182.84,182.95,182.78,182.95,5322.0,169.5519,169.6539,169.4962,169.6539,5322.0
2019-06-21 13:55:00,182.94,183.16,182.89,183.16,1608.0,169.6446,169.8486,169.5982,169.8486,1608.0
2019-06-21 14:00:00,183.18,183.28,183.01,183.08,4746.0,169.8671,169.9599,169.7095,169.7744,4746.0
2019-06-21 14:05:00,183.11,183.14,183.06,183.14,2019.0,169.8022,169.83,169.7559,169.83,2019.0
2019-06-21 14:10:00,183.13,183.13,182.92,183.0,3477.0,169.8208,169.8208,169.626,169.7002,3477.0
2019-06-21 14:15:00,182.98,182.98,182.92,182.96,2239.0,169.6817,169.6817,169.626,169.6631,2239.0
2019-06-21 14:20:00,182.95,182.99,182.9,182.9,2960.0,169.6539,169.6909,169.6075,169.6075,2960.0
2019-06-21 14:25:00,182.95,182.95,182.79,182.88,6635.0,169.6539,169.6539,169.5055,169.5889,6635.0
2019-06-21 14:30:00,182.87,183.01,182.76,182.98,4726.0,169.5797,169.7095,169.4777,169.6817,4726.0
2019-06-21 14:35:00,182.92,182.95,182.83,182.88,4729.0,169.626,169.6539,169.5426,169.5889,4729.0
2019-06-21 14:40:00,182.83,182.89,182.81,182.84,3524.0,169.5426,169.5982,169.524,169.5519,3524.0
2019-06-21 14:45:00,182.83,182.83,182.52,182.52,5809.0,169.5426,169.5426,169.2551,169.2551,5809.0
2019-06-21 14:50:00,182.58,182.75,182.57,182.72,8363.0,169.3107,169.4684,169.3015,169.4406,8363.0
2019-06-21 14:55:00,182.75,182.79,182.67,182.72,6475.0,169.4684,169.5055,169.3942,169.4406,6475.0
2019-06-21 15:00:00,182.75,182.79,182.68,182.74,4789.0,169.4684,169.5055,169.4035,169.4591,4789.0
2019-06-21 15:05:00,182.73,182.94,182.7,182.91,5919.0,169.4498,169.6446,169.422,169.6168,5919.0
2019-06-21 15:10:00,182.94,183.06,182.94,183.05,4358.0,169.6446,169.7559,169.6446,169.7466,4358.0
2019-06-21 15:15:00,183.02,183.05,182.93,182.96,9040.0,169.7188,169.7466,169.6353,169.6631,9040.0
2019-06-21 15:20:00,182.96,182.98,182.85,182.85,29033.0,169.6631,169.6817,169.5611,169.5611,29033.0
2019-06-21 15:25:00,182.85,182.87,182.7,182.74,12177.0,169.5611,169.5797,169.422,169.4591,12177.0
2019-06-21 15:30:00,182.74,182.75,182.56,182.64,14225.0,169.4591,169.4684,169.2922,169.3664,14225.0
2019-06-21 15:35:00,182.65,182.81,182.61,182.65,14498.0,169.3757,169.524,169.3386,169.3757,14498.0
2019-06-21 15:40:00,182.65,182.66,182.4,182.43,16423.0,169.3757,169.3849,169.1438,169.1716,16423.0
2019-06-21 15:45:00,182.43,182.52,182.24,182.41,18070.0,169.1716,169.2551,168.9955,169.1531,18070.0
2019-06-21 15:50:00,182.41,182.41,181.83,181.91,21697.0,169.1531,169.1531,168.6153,168.6894,21697.0
2019-06-21 15:55:00,181.89,181.9,181.16,181.34,93568.0,168.6709,168.6802,167.9939,168.1609,93568.0
2019-06-24 09:30:00,182.56,183.01,182.27,183.01,29748.0,169.2922,169.7095,169.0233,169.7095,29748.0
2019-06-24 09:35:00,182.9,183.13,182.43,182.7,7954.0,169.6075,169.8208,169.1716,169.422,7954.0
2019-06-24 09:40:00,182.82,183.11,182.64,183.0,4627.0,169.5333,169.8022,169.3664,169.7002,4627.0
2019-06-24 09:45:00,183.0,183.01,182.49,182.67,6432.0,169.7002,169.7095,169.2273,169.3942,6432.0
2019-06-24 09:50:00,182.7,182.85,182.51,182.54,2269.0,169.422,169.5611,169.2458,169.2737,2269.0
2019-06-24 09:55:00,182.59,182.59,182.1,182.31,7771.0,169.32,169.32,168.8656,169.0604,7771.0
2019-06-24 10:00:00,182.1,182.53,181.92,182.43,14726.0,168.8656,169.2644,168.6987,169.1716,14726.0
2019-06-24 10:05:00,182.48,182.8,182.27,182.42,6453.0,169.218,169.5148,169.0233,169.1624,6453.0
2019-06-24 10:10:00,182.31,182.39,182.03,182.39,5948.0,169.0604,169.1346,168.8007,169.1346,5948.0
2019-06-24 10:15:00,182.36,182.48,182.26,182.35,5493.0,169.1067,169.218,169.014,169.0975,5493.0
2019-06-24 10:20:00,182.33,182.37,182.14,182.14,2800.0,169.0789,169.116,168.9027,168.9027,2800.0
2019-06-24 10:25:00,182.14,182.4,182.14,182.4,1351.0,168.9027,169.1438,168.9027,169.1438,1351.0
2019-06-24 10:30:00,182.43,182.56,182.27,182.5,5702.0,169.1716,169.2922,169.0233,169.2366,5702.0
2019-06-24 10:35:00,182.53,182.84,182.44,182.44,9581.0,169.2644,169.5519,169.1809,169.1809,9581.0
2019-06-24 10:40:00,182.38,182.68,182.16,182.48,12399.0,169.1253,169.4035,168.9213,169.218,12399.0
2019-06-24 10:45:00,182.44,182.47,181.85,182.09,6547.0,169.1809,169.2087,168.6338,168.8564,6547.0
2019-06-24 10:50:00,182.06,182.31,182.05,182.16,3675.0,168.8285,169.0604,168.8193,168.9213,3675.0
2019-06-24 10:55:00,182.06,182.37,182.0,182.37,4979.0,168.8285,169.116,168.7729,169.116,4979.0
2019-06-24 11:00:00,182.38,182.66,182.32,182.66,3657.0,169.1253,169.3849,169.0696,169.3849,3657.0
2019-06-24 11:05:00,182.65,182.96,182.59,182.94,5294.0,169.3757,169.6631,169.32,169.6446,5294.0
2019-06-24 11:10:00,182.96,183.08,182.9,182.91,5972.0,169.6631,169.7744,169.6075,169.6168,5972.0
2019-06-24 11:15:00,182.91,183.08,182.79,182.79,4729.0,169.6168,169.7744,169.5055,169.5055,4729.0
2019-06-24 11:20:00,182.77,183.0,182.77,182.99,3438.0,169.4869,169.7002,169.4869,169.6909,3438.0
2019-06-24 11:25:00,182.94,183.63,182.91,183.56,5256.0,169.6446,170.2844,169.6168,170.2195,5256.0
2019-06-24 11:30:00,183.5,183.52,183.28,183.39,6545.0,170.1639,170.1824,169.9599,170.0619,6545.0
2019-06-24 11:35:00,183.4,183.4,183.19,183.31,7120.0,170.0712,170.0712,169.8764,169.9877,7120.0
2019-06-24 11:40:00,183.28,183.29,183.07,183.15,3001.0,169.9599,169.9691,169.7651,169.8393,3001.0
2019-06-24 11:45:00,183.01,183.23,183.0,183.23,2291.0,169.7095,169.9135,169.7002,169.9135,2291.0
2019-06-24 11:50:00,183.27,183.39,183.12,183.29,7526.0,169.9506,170.0619,169.8115,169.9691,7526.0
2019-06-24 11:55:00,183.29,183.3,183.14,183.2,2100.0,169.9691,169.9784,169.83,169.8857,2100.0
2019-06-24 12:00:00,183.18,183.26,183.09,183.22,2981.0,169.8671,169.9413,169.7837,169.9042,2981.0
2019-06-24 12:05:00,183.16,183.27,183.02,183.27,4532.0,169.8486,169.9506,169.7188,169.9506,4532.0
2019-06-24 12:10:00,183.19,183.39,183.17,183.39,10187.0,169.8764,170.0619,169.8579,170.0619,10187.0
2019-06-24 12:15:00,183.39,183.75,183.31,183.5,13488.0,170.0619,170.3957,169.9877,170.1639,13488.0
2019-06-24 12:20:00,183.5,183.69,183.5,183.61,4686.0,170.1639,170.3401,170.1639,170.2659,4686.0
2019-06-24 12:25:00,183.58,183.58,183.46,183.46,2748.0,170.2381,170.2381,170.1268,170.1268,2748.0
2019-06-24 12:30:00,183.43,183.55,183.41,183.5,2499.0,170.099,170.2103,170.0804,170.1639,2499.0
2019-06-24 12:35:00,183.5,183.52,183.38,183.39,2300.0,170.1639,170.1824,170.0526,170.0619,2300.0
2019-06-24 12:40:00,183.39,183.56,183.37,183.37,4004.0,170.0619,170.2195,170.0433,170.0433,4004.0
2019-06-24 12:45:00,183.37,183.59,183.37,183.58,4388.0,170.0433,170.2473,170.0433,170.2381,4388.0
2019-06-24 12:50:00,183.54,183.65,183.37,183.37,5343.0,170.201,170.303,170.0433,170.0433,5343.0
2019-06-24 12:55:00,183.41,183.42,183.32,183.41,3418.0,170.0804,170.0897,169.997,170.0804,3418.0
2019-06-24 13:00:00,183.45,183.53,183.42,183.5,4073.0,170.1175,170.1917,170.0897,170.1639,4073.0
2019-06-24 13:05:00,183.51,183.68,183.48,183.6,4962.0,170.1732,170.3308,170.1453,170.2566,4962.0
2019-06-24 13:10:00,183.58,183.61,183.44,183.45,4978.0,170.2381,170.2659,170.1082,170.1175,4978.0
2019-06-24 13:15:00,183.49,183.55,183.48,183.53,4910.0,170.1546,170.2103,170.1453,170.1917,4910.0
2019-06-24 13:20:00,183.52,183.53,183.48,183.48,3907.0,170.1824,170.1917,170.1453,170.1453,3907.0
2019-06-24 13:25:00,183.45,183.45,183.3,183.3,5387.0,170.1175,170.1175,169.9784,169.9784,5387.0
2019-06-24 13:30:00,183.3,183.55,183.3,183.48,6322.0,169.9784,170.2103,169.9784,170.1453,6322.0
2019-06-24 13:35:00,183.46,183.75,183.46,183.75,8301.0,170.1268,170.3957,170.1268,170.3957,8301.0
2019-06-24 13:40:00,183.75,183.91,183.67,183.86,10638.0,170.3957,170.5441,170.3215,170.4977,10638.0
2019-06-24 13:45:00,183.91,183.93,183.85,183.85,6352.0,170.5441,170.5626,170.4884,170.4884,6352.0
2019-06-24 13:50:00,183.85,183.85,183.58,183.66,3490.0,170.4884,170.4884,170.2381,170.3123,3490.0
2019-06-24 13:55:00,183.62,183.85,183.62,183.81,5413.0,170.2752,170.4884,170.2752,170.4514,5413.0
2019-06-24 14:00:00,183.83,183.94,183.66,183.67,9707.0,170.4699,170.5719,170.3123,170.3215,9707.0
2019-06-24 14:05:00,183.7,183.73,183.65,183.66,4972.0,170.3493,170.3772,170.303,170.3123,4972.0
2019-06-24 14:10:00,183.67,183.71,183.51,183.62,3687.0,170.3215,170.3586,170.1732,170.2752,3687.0
2019-06-24 14:15:00,183.64,183.7,183.48,183.49,3207.0,170.2937,170.3493,170.1453,170.1546,3207.0
2019-06-24 14:20:00,183.47,183.62,183.46,183.55,3489.0,170.1361,170.2752,170.1268,170.2103,3489.0
2019-06-24 14:25:00,183.57,183.57,183.48,183.5,2217.0,170.2288,170.2288,170.1453,170.1639,2217.0
2019-06-24 14:30:00,183.53,183.56,183.46,183.56,2924.0,170.1917,170.2195,170.1268,170.2195,2924.0
2019-06-24 14:35:00,183.52,183.69,183.49,183.62,6938.0,170.1824,170.3401,170.1546,170.2752,6938.0
2019-06-24 14:40:00,183.59,183.69,183.52,183.61,7973.0,170.2473,170.3401,170.1824,170.2659,7973.0
2019-06-24 14:45:00,183.59,183.77,183.57,183.77,6145.0,170.2473,170.4143,170.2288,170.4143,6145.0
2019-06-24 14:50:00,183.82,183.85,183.65,183.82,3967.0,170.4606,170.4884,170.303,170.4606,3967.0
2019-06-24 14:55:00,183.82,183.89,183.75,183.8,4561.0,170.4606,170.5255,170.3957,170.4421,4561.0
2019-06-24 15:00:00,183.83,183.84,183.69,183.8,3517.0,170.4699,170.4792,170.3401,170.4421,3517.0
2019-06-24 15:05:00,183.81,183.85,183.73,183.78,6732.0,170.4514,170.4884,170.3772,170.4235,6732.0
2019-06-24 15:10:00,183.81,183.95,183.75,183.93,6333.0,170.4514,170.5812,170.3957,170.5626,6333.0
2019-06-24 15:15:00,183.92,183.96,183.85,183.88,4670.0,170.5534,170.5905,170.4884,170.5163,4670.0
2019-06-24 15:20:00,183.86,184.01,183.83,183.95,5594.0,170.4977,170.6368,170.4699,170.5812,5594.0
2019-06-24 15:25:00,183.95,184.1,183.88,183.89,10184.0,170.5812,170.7203,170.5163,170.5255,10184.0
2019-06-24 15:30:00,183.9,183.99,183.89,183.9,6985.0,170.5348,170.6183,170.5255,170.5348,6985.0
2019-06-24 15:35:00,183.91,183.98,183.73,183.82,10765.0,170.5441,170.609,170.3772,170.4606,10765.0
2019-06-24 15:40:00,183.82,183.86,183.65,183.65,11552.0,170.4606,170.4977,170.303,170.303,11552.0
2019-06-24 15:45:00,183.64,183.8,183.62,183.68,12817.0,170.2937,170.4421,170.2752,170.3308,12817.0
2019-06-24 15:50:00,183.68,184.02,183.62,183.92,19513.0,170.3308,170.6461,170.2752,170.5534,19513.0
2019-06-24 15:55:00,183.95,183.98,183.68,183.94,49466.0,170.5812,170.609,170.3308,170.5719,49466.0
2019-06-25 09:30:00,183.91,184.35,182.5,182.7,79956.0,170.5441,170.9521,169.2366,169.422,79956.0
2019-06-25 09:35:00,182.69,183.52,182.68,183.51,15205.0,169.4128,170.1824,169.4035,170.1732,15205.0
2019-06-25 09:40:00,183.43,183.82,183.29,183.35,13514.0,170.099,170.4606,169.9691,170.0248,13514.0
2019-06-25 09:45:00,183.37,183.9,183.03,183.08,11480.0,170.0433,170.5348,169.728,169.7744,11480.0
2019-06-25 09:50:00,183.08,183.13,182.71,182.89,16540.0,169.7744,169.8208,169.4313,169.5982,16540.0
2019-06-25 09:55:00,182.8,183.13,182.62,182.81,8867.0,169.5148,169.8208,169.3478,169.524,8867.0
2019-06-25 10:00:00,182.84,183.22,182.8,183.22,17447.0,169.5519,169.9042,169.5148,169.9042,17447.0
2019-06-25 10:05:00,183.22,183.67,183.22,183.64,3709.0,169.9042,170.3215,169.9042,170.2937,3709.0
2019-06-25 10:10:00,183.72,183.72,183.26,183.35,15546.0,170.3679,170.3679,169.9413,170.0248,15546.0
2019-06-25 10:15:00,183.3,183.37,182.99,183.03,5687.0,169.9784,170.0433,169.6909,169.728,5687.0
2019-06-25 10:20:00,183.04,183.09,182.82,183.03,11906.0,169.7373,169.7837,169.5333,169.728,11906.0
2019-06-25 10:25:00,183.1,183.23,183.01,183.11,8089.0,169.793,169.9135,169.7095,169.8022,8089.0
2019-06-25 10:30:00,183.2,183.36,183.05,183.08,6447.0,169.8857,170.0341,169.7466,169.7744,6447.0
2019-06-25 10:35:00,183.1,183.11,183.01,183.03,8880.0,169.793,169.8022,169.7095,169.728,8880.0
2019-06-25 10:40:00,183.04,183.23,182.99,183.23,10979.0,169.7373,169.9135,169.6909,169.9135,10979.0
2019-06-25 10:45:00,183.21,183.26,182.95,183.22,22877.0,169.895,169.9413,169.6539,169.9042,22877.0
2019-06-25 10:50:00,183.2,183.36,183.01,183.03,14094.0,169.8857,170.0341,169.7095,169.728,14094.0
2019-06-25 10:55:00,183.04,183.04,182.77,182.79,12747.0,169.7373,169.7373,169.4869,169.5055,12747.0
2019-06-25 11:00:00,182.79,182.79,182.36,182.64,14062.0,169.5055,169.5055,169.1067,169.3664,14062.0
2019-06-25 11:05:00,182.68,182.78,182.61,182.75,8407.0,169.4035,169.4962,169.3386,169.4684,8407.0
2019-06-25 11:10:00,182.75,182.77,182.56,182.67,6246.0,169.4684,169.4869,169.2922,169.3942,6246.0
2019-06-25 11:15:00,182.7,183.0,182.69,183.0,5809.0,169.422,169.7002,169.4128,169.7002,5809.0
2019-06-25 11:20:00,183.02,183.22,182.9,182.9,8765.0,169.7188,169.9042,169.6075,169.6075,8765.0
2019-06-25 11:25:00,182.95,183.08,182.86,182.9,10509.0,169.6539,169.7744,169.5704,169.6075,10509.0
2019-06-25 11:30:00,182.9,182.9,182.7,182.72,5909.0,169.6075,169.6075,169.422,169.4406,5909.0
2019-06-25 11:35:00,182.74,183.18,182.67,183.16,9481.0,169.4591,169.8671,169.3942,169.8486,9481.0
2019-06-25 11:40:00,183.08,183.2,183.04,183.16,3700.0,169.7744,169.8857,169.7373,169.8486,3700.0
2019-06-25 11:45:00,183.16,183.18,183.07,183.08,8829.0,169.8486,169.8671,169.7651,169.7744,8829.0
2019-06-25 11:50:00,183.09,183.14,183.02,183.13,8683.0,169.7837,169.83,169.7188,169.8208,8683.0
2019-06-25 11:55:00,183.08,183.69,183.08,183.69,5177.0,169.7744,170.3401,169.7744,170.3401,5177.0
2019-06-25 12:00:00,183.62,183.71,183.52,183.56,8325.0,170.2752,170.3586,170.1824,170.2195,8325.0
2019-06-25 12:05:00,183.57,183.63,183.46,183.63,4587.0,170.2288,170.2844,170.1268,170.2844,4587.0
2019-06-25 12:10:00,183.68,183.86,183.64,183.86,6506.0,170.3308,170.4977,170.2937,170.4977,6506.0
2019-06-25 12:15:00,183.79,183.81,183.6,183.65,5306.0,170.4328,170.4514,170.2566,170.303,5306.0
2019-06-25 12:20:00,183.68,183.71,183.61,183.71,2811.0,170.3308,170.3586,170.2659,170.3586,2811.0
2019-06-25 12:25:00,183.76,183.86,183.6,183.63,1916.0,170.405,170.4977,170.2566,170.2844,1916.0
2019-06-25 12:30:00,183.68,183.78,183.68,183.78,2135.0,170.3308,170.4235,170.3308,170.4235,2135.0
2019-06-25 12:35:00,183.85,183.87,183.5,183.64,8801.0,170.4884,170.507,170.1639,170.2937,8801.0
2019-06-25 12:40:00,183.64,183.66,183.5,183.57,3264.0,170.2937,170.3123,170.1639,170.2288,3264.0
2019-06-25 12:45:00,183.57,183.8,183.54,183.8,5166.0,170.2288,170.4421,170.201,170.4421,5166.0
2019-06-25 12:50:00,183.71,183.94,183.71,183.89,6336.0,170.3586,170.5719,170.3586,170.5255,6336.0
2019-06-25 12:55:00,183.91,183.96,183.86,183.86,4598.0,170.5441,170.5905,170.4977,170.4977,4598.0
2019-06-25 13:00:00,183.84,183.84,183.5,183.75,5251.0,170.4792,170.4792,170.1639,170.3957,5251.0
2019-06-25 13:05:00,183.8,183.92,183.71,183.92,2220.0,170.4421,170.5534,170.3586,170.5534,2220.0
2019-06-25 13:10:00,183.95,184.07,183.95,184.04,8428.0,170.5812,170.6925,170.5812,170.6646,8428.0
2019-06-25 13:15:00,184.06,184.08,183.73,183.8,7513.0,170.6832,170.7017,170.3772,170.4421,7513.0
2019-06-25 13:20:00,183.84,183.91,183.64,183.64,4165.0,170.4792,170.5441,170.2937,170.2937,4165.0
2019-06-25 13:25:00,183.59,183.75,183.55,183.75,2522.0,170.2473,170.3957,170.2103,170.3957,2522.0
2019-06-25 13:30:00,183.77,183.98,183.77,183.98,3597.0,170.4143,170.609,170.4143,170.609,3597.0
2019-06-25 13:35:00,183.98,184.0,183.74,183.83,5201.0,170.609,170.6275,170.3864,170.4699,5201.0
2019-06-25 13:40:00,183.86,183.93,183.79,183.82,3541.0,170.4977,170.5626,170.4328,170.4606,3541.0
2019-06-25 13:45:00,183.91,184.0,183.88,184.0,4092.0,170.5441,170.6275,170.5163,170.6275,4092.0
2019-06-25 13:50:00,184.0,184.0,183.64,183.64,3192.0,170.6275,170.6275,170.2937,170.2937,3192.0
2019-06-25 13:55:00,183.6,183.73,183.6,183.73,4461.0,170.2566,170.3772,170.2566,170.3772,4461.0
2019-06-25 14:00:00,183.77,183.87,183.73,183.73,5033.0,170.4143,170.507,170.3772,170.3772,5033.0
2019-06-25 14:05:00,183.68,183.72,183.56,183.71,3204.0,170.3308,170.3679,170.2195,170.3586,3204.0
2019-06-25 14:10:00,183.67,183.92,183.66,183.9,1600.0,170.3215,170.5534,170.3123,170.5348,1600.0
2019-06-25 14:15:00,183.96,184.0,183.9,183.98,5952.0,170.5905,170.6275,170.5348,170.609,5952.0
2019-06-25 14:20:00,184.0,184.0,183.89,183.97,6970.0,170.6275,170.6275,170.5255,170.5997,6970.0
2019-06-25 14:25:00,183.95,183.95,183.67,183.71,6090.0,170.5812,170.5812,170.3215,170.3586,6090.0
2019-06-25 14:30:00,183.67,183.67,183.44,183.55,2600.0,170.3215,170.3215,170.1082,170.2103,2600.0
2019-06-25 14:35:00,183.59,183.6,183.41,183.56,5435.0,170.2473,170.2566,170.0804,170.2195,5435.0
2019-06-25 14:40:00,183.56,183.6,183.46,183.5,5249.0,170.2195,170.2566,170.1268,170.1639,5249.0
2019-06-25 14:45:00,183.5,183.78,183.47,183.75,3746.0,170.1639,170.4235,170.1361,170.3957,3746.0
2019-06-25 14:50:00,183.8,183.85,183.69,183.85,5242.0,170.4421,170.4884,170.3401,170.4884,5242.0
2019-06-25 14:55:00,183.87,184.0,183.87,183.98,4897.0,170.507,170.6275,170.507,170.609,4897.0
2019-06-25 15:00:00,184.0,184.0,183.86,183.86,11499.0,170.6275,170.6275,170.4977,170.4977,11499.0
2019-06-25 15:05:00,183.91,184.0,183.87,183.96,3707.0,170.5441,170.6275,170.507,170.5905,3707.0
2019-06-25 15:10:00,183.98,184.0,183.77,183.78,11282.0,170.609,170.6275,170.4143,170.4235,11282.0
2019-06-25 15:15:00,183.8,184.0,183.8,183.96,11554.0,170.4421,170.6275,170.4421,170.5905,11554.0
2019-06-25 15:20:00,183.97,184.09,183.93,184.09,21248.0,170.5997,170.711,170.5626,170.711,21248.0
2019-06-25 15:25:00,184.09,184.25,184.05,184.25,8199.0,170.711,170.8594,170.6739,170.8594,8199.0
2019-06-25 15:30:00,184.18,184.22,184.04,184.07,6277.0,170.7945,170.8316,170.6646,170.6925,6277.0
2019-06-25 15:35:00,184.1,184.25,184.07,184.2,5286.0,170.7203,170.8594,170.6925,170.813,5286.0
2019-06-25 15:40:00,184.19,184.22,184.09,184.14,10501.0,170.8037,170.8316,170.711,170.7574,10501.0
2019-06-25 15:45:00,184.14,184.22,183.93,184.15,14704.0,170.7574,170.8316,170.5626,170.7666,14704.0
2019-06-25 15:50:00,184.19,184.44,184.07,184.43,21606.0,170.8037,171.0356,170.6925,171.0263,21606.0
2019-06-25 15:55:00,184.4,184.48,184.0,184.0,43027.0,170.9985,171.0727,170.6275,170.6275,43027.0
2019-06-26 09:30:00,184.0,184.7,183.68,184.48,28288.0,170.6275,171.2767,170.3308,171.0727,28288.0
2019-06-26 09:35:00,184.47,184.47,183.82,184.37,8165.0,171.0634,171.0634,170.4606,170.9707,8165.0
2019-06-26 09:40:00,184.14,184.14,183.53,183.53,4887.0,170.7574,170.7574,170.1917,170.1917,4887.0
2019-06-26 09:45:00,183.73,183.86,183.38,183.41,6029.0,170.3772,170.4977,170.0526,170.0804,6029.0
2019-06-26 09:50:00,183.38,183.57,183.15,183.56,6287.0,170.0526,170.2288,169.8393,170.2195,6287.0
2019-06-26 09:55:00,183.58,183.59,183.29,183.34,11305.0,170.2381,170.2473,169.9691,170.0155,11305.0
2019-06-26 10:00:00,183.34,183.34,182.69,183.17,14854.0,170.0155,170.0155,169.4128,169.8579,14854.0
2019-06-26 10:05:00,183.18,183.27,182.93,183.1,6667.0,169.8671,169.9506,169.6353,169.793,6667.0
2019-06-26 10:10:00,182.92,182.92,182.69,182.89,4972.0,169.626,169.626,169.4128,169.5982,4972.0
2019-06-26 10:15:00,182.78,182.82,182.58,182.62,5618.0,169.4962,169.5333,169.3107,169.3478,5618.0
2019-06-26 10:20:00,182.67,182.67,182.42,182.57,4975.0,169.3942,169.3942,169.1624,169.3015,4975.0
2019-06-26 10:25:00,182.64,182.8,182.62,182.79,3134.0,169.3664,169.5148,169.3478,169.5055,3134.0
2019-06-26 10:30:00,182.71,182.81,182.64,182.81,10860.0,169.4313,169.524,169.3664,169.524,10860.0
2019-06-26 10:35:00,182.82,182.83,182.55,182.66,8936.0,169.5333,169.5426,169.2829,169.3849,8936.0
2019-06-26 10:40:00,182.66,182.99,182.64,182.95,9502.0,169.3849,169.6909,169.3664,169.6539,9502.0
2019-06-26 10:45:00,182.96,183.12,182.8,183.12,8449.0,169.6631,169.8115,169.5148,169.8115,8449.0
2019-06-26 10:50:00,183.13,183.25,182.94,182.94,6820.0,169.8208,169.9321,169.6446,169.6446,6820.0
2019-06-26 10:55:00,182.92,183.09,182.86,183.03,6272.0,169.626,169.7837,169.5704,169.728,6272.0
2019-06-26 11:00:00,183.01,183.05,182.56,182.7,5610.0,169.7095,169.7466,169.2922,169.422,5610.0
2019-06-26 11:05:00,182.67,182.72,182.46,182.58,5506.0,169.3942,169.4406,169.1995,169.3107,5506.0
2019-06-26 11:10:00,182.53,182.58,182.24,182.29,5518.0,169.2644,169.3107,168.9955,169.0418,5518.0
2019-06-26 11:15:00,182.33,182.35,182.19,182.19,3522.0,169.0789,169.0975,168.9491,168.9491,3522.0
2019-06-26 11:20:00,182.24,182.53,182.22,182.45,5440.0,168.9955,169.2644,168.9769,169.1902,5440.0
2019-06-26 11:25:00,182.45,182.45,182.23,182.3,4361.0,169.1902,169.1902,168.9862,169.0511,4361.0
2019-06-26 11:30:00,182.29,182.55,182.29,182.35,5478.0,169.0418,169.2829,169.0418,169.0975,5478.0
2019-06-26 11:35:00,182.39,182.39,182.03,182.03,6189.0,169.1346,169.1346,168.8007,168.8007,6189.0
2019-06-26 11:40:00,182.0,182.07,181.84,182.07,5986.0,168.7729,168.8378,168.6245,168.8378,5986.0
2019-06-26 11:45:00,181.97,182.11,181.88,181.99,4179.0,168.7451,168.8749,168.6616,168.7636,4179.0
2019-06-26 11:50:00,182.0,182.0,181.74,181.82,5103.0,168.7729,168.7729,168.5318,168.606,5103.0
2019-06-26 11:55:00,181.85,182.03,181.85,181.96,3292.0,168.6338,168.8007,168.6338,168.7358,3292.0
2019-06-26 12:00:00,182.03,182.11,181.86,181.94,8530.0,168.8007,168.8749,168.6431,168.7173,8530.0
2019-06-26 12:05:00,182.0,182.12,181.98,182.11,3208.0,168.7729,168.8842,168.7544,168.8749,3208.0
2019-06-26 12:10:00,182.09,182.13,182.02,182.1,3857.0,168.8564,168.8935,168.7914,168.8656,3857.0
2019-06-26 12:15:00,182.07,182.08,181.86,181.95,5554.0,168.8378,168.8471,168.6431,168.7265,5554.0
2019-06-26 12:20:00,181.98,181.99,181.82,181.96,4053.0,168.7544,168.7636,168.606,168.7358,4053.0
2019-06-26 12:25:00,181.98,182.13,181.97,182.13,4140.0,168.7544,168.8935,168.7451,168.8935,4140.0
2019-06-26 12:30:00,182.14,182.32,182.14,182.31,2615.0,168.9027,169.0696,168.9027,169.0604,2615.0
2019-06-26 12:35:00,182.39,182.63,182.39,182.58,3568.0,169.1346,169.3571,169.1346,169.3107,3568.0
2019-06-26 12:40:00,182.55,182.6,182.48,182.51,2686.0,169.2829,169.3293,169.218,169.2458,2686.0
2019-06-26 12:45:00,182.54,182.58,182.45,182.45,2956.0,169.2737,169.3107,169.1902,169.1902,2956.0
2019-06-26 12:50:00,182.42,182.46,182.38,182.46,1602.0,169.1624,169.1995,169.1253,169.1995,1602.0
2019-06-26 12:55:00,182.45,182.52,182.38,182.52,1930.0,169.1902,169.2551,169.1253,169.2551,1930.0
2019-06-26 13:00:00,182.58,182.58,182.48,182.56,3145.0,169.3107,169.3107,169.218,169.2922,3145.0
2019-06-26 13:05:00,182.55,182.67,182.5,182.66,3198.0,169.2829,169.3942,169.2366,169.3849,3198.0
2019-06-26 13:10:00,182.63,182.67,182.62,182.62,1596.0,169.3571,169.3942,169.3478,169.3478,1596.0
2019-06-26 13:15:00,182.61,182.7,182.61,182.64,2052.0,169.3386,169.422,169.3386,169.3664,2052.0
2019-06-26 13:20:00,182.65,182.7,182.53,182.69,3974.0,169.3757,169.422,169.2644,169.4128,3974.0
2019-06-26 13:25:00,182.69,182.77,182.65,182.67,2249.0,169.4128,169.4869,169.3757,169.3942,2249.0
2019-06-26 13:30:00,182.6,182.62,182.5,182.5,1925.0,169.3293,169.3478,169.2366,169.2366,1925.0
2019-06-26 13:35:00,182.44,182.59,182.34,182.49,4919.0,169.1809,169.32,169.0882,169.2273,4919.0
2019-06-26 13:40:00,182.45,182.45,182.33,182.4,2778.0,169.1902,169.1902,169.0789,169.1438,2778.0
2019-06-26 13:45:00,182.47,182.53,182.34,182.44,2160.0,169.2087,169.2644,169.0882,169.1809,2160.0
2019-06-26 13:50:00,182.45,182.49,182.37,182.45,1476.0,169.1902,169.2273,169.116,169.1902,1476.0
2019-06-26 13:55:00,182.47,182.65,182.47,182.65,1658.0,169.2087,169.3757,169.2087,169.3757,1658.0
2019-06-26 14:00:00,182.7,182.82,182.5,182.5,6574.0,169.422,169.5333,169.2366,169.2366,6574.0
2019-06-26 14:05:00,182.51,182.63,182.44,182.63,5103.0,169.2458,169.3571,169.1809,169.3571,5103.0
2019-06-26 14:10:00,182.66,182.74,182.59,182.66,2491.0,169.3849,169.4591,169.32,169.3849,2491.0
2019-06-26 14:15:00,182.66,182.69,182.55,182.55,5859.0,169.3849,169.4128,169.2829,169.2829,5859.0
2019-06-26 14:20:00,182.54,182.75,182.53,182.71,4346.0,169.2737,169.4684,169.2644,169.4313,4346.0
2019-06-26 14:25:00,182.7,182.77,182.59,182.62,3489.0,169.422,169.4869,169.32,169.3478,3489.0
2019-06-26 14:30:00,182.61,182.61,182.52,182.53,1800.0,169.3386,169.3386,169.2551,169.2644,1800.0
2019-06-26 14:35:00,182.5,182.53,182.36,182.43,2314.0,169.2366,169.2644,169.1067,169.1716,2314.0
2019-06-26 14:40:00,182.42,182.42,182.09,182.23,4446.0,169.1624,169.1624,168.8564,168.9862,4446.0
2019-06-26 14:45:00,182.26,182.26,182.05,182.05,3781.0,169.014,169.014,168.8193,168.8193,3781.0
2019-06-26 14:50:00,182.08,182.21,182.03,182.08,2391.0,168.8471,168.9676,168.8007,168.8471,2391.0
2019-06-26 14:55:00,182.15,182.39,182.13,182.38,2504.0,168.912,169.1346,168.8935,169.1253,2504.0
2019-06-26 15:00:00,182.35,182.57,182.35,182.5,2252.0,169.0975,169.3015,169.0975,169.2366,2252.0
2019-06-26 15:05:00,182.47,182.5,182.31,182.37,3334.0,169.2087,169.2366,169.0604,169.116,3334.0
2019-06-26 15:10:00,182.4,182.52,182.28,182.46,4623.0,169.1438,169.2551,169.0325,169.1995,4623.0
2019-06-26 15:15:00,182.49,182.51,182.37,182.46,3026.0,169.2273,169.2458,169.116,169.1995,3026.0
2019-06-26 15:20:00,182.43,182.47,182.3,182.42,4177.0,169.1716,169.2087,169.0511,169.1624,4177.0
2019-06-26 15:25:00,182.4,182.49,182.33,182.38,7143.0,169.1438,169.2273,169.0789,169.1253,7143.0
2019-06-26 15:30:00,182.33,182.42,182.29,182.29,5595.0,169.0789,169.1624,169.0418,169.0418,5595.0
2019-06-26 15:35:00,182.27,182.52,182.23,182.5,6904.0,169.0233,169.2551,168.9862,169.2366,6904.0
2019-06-26 15:40:00,182.51,182.58,182.45,182.45,6088.0,169.2458,169.3107,169.1902,169.1902,6088.0
2019-06-26 15:45:00,182.37,182.57,182.3,182.53,6831.0,169.116,169.3015,169.0511,169.2644,6831.0
2019-06-26 15:50:00,182.56,182.57,182.35,182.38,20366.0,169.2922,169.3015,169.0975,169.1253,20366.0
2019-06-26 15:55:00,182.39,182.54,182.33,182.5,37591.0,169.1346,169.2737,169.0789,169.2366,37591.0
2019-06-27 09:30:00,183.5,183.69,182.68,183.18,22000.0,170.1639,170.3401,169.4035,169.8671,22000.0
2019-06-27 09:35:00,183.49,183.67,183.36,183.36,3520.0,170.1546,170.3215,170.0341,170.0341,3520.0
2019-06-27 09:40:00,183.33,183.53,183.23,183.41,3705.0,170.0062,170.1917,169.9135,170.0804,3705.0
2019-06-27 09:45:00,183.52,183.6,182.83,183.09,5400.0,170.1824,170.2566,169.5426,169.7837,5400.0
2019-06-27 09:50:00,183.2,183.39,183.11,183.31,9052.0,169.8857,170.0619,169.8022,169.9877,9052.0
2019-06-27 09:55:00,183.37,183.46,183.1,183.1,3400.0,170.0433,170.1268,169.793,169.793,3400.0
2019-06-27 10:00:00,182.97,183.0,182.62,182.81,6137.0,169.6724,169.7002,169.3478,169.524,6137.0
2019-06-27 10:05:00,182.88,183.27,182.88,183.12,3400.0,169.5889,169.9506,169.5889,169.8115,3400.0
2019-06-27 10:10:00,183.19,183.2,183.0,183.0,1364.0,169.8764,169.8857,169.7002,169.7002,1364.0
2019-06-27 10:15:00,183.03,183.09,182.84,183.09,1506.0,169.728,169.7837,169.5519,169.7837,1506.0
2019-06-27 10:20:00,183.04,183.17,183.0,183.17,4100.0,169.7373,169.8579,169.7002,169.8579,4100.0
2019-06-27 10:25:00,183.16,183.3,183.13,183.2,1634.0,169.8486,169.9784,169.8208,169.8857,1634.0
2019-06-27 10:30:00,183.29,183.48,183.29,183.42,4715.0,169.9691,170.1453,169.9691,170.0897,4715.0
2019-06-27 10:35:00,183.36,183.37,183.21,183.3,3546.0,170.0341,170.0433,169.895,169.9784,3546.0
2019-06-27 10:40:00,183.22,183.22,183.12,183.21,3200.0,169.9042,169.9042,169.8115,169.895,3200.0
2019-06-27 10:45:00,183.23,183.5,183.17,183.48,6547.0,169.9135,170.1639,169.8579,170.1453,6547.0
2019-06-27 10:50:00,183.4,183.48,183.37,183.38,3315.0,170.0712,170.1453,170.0433,170.0526,3315.0
2019-06-27 10:55:00,183.39,183.43,183.27,183.35,5000.0,170.0619,170.099,169.9506,170.0248,5000.0
2019-06-27 11:00:00,183.35,183.57,183.35,183.55,4448.0,170.0248,170.2288,170.0248,170.2103,4448.0
2019-06-27 11:05:00,183.65,183.72,183.48,183.56,2827.0,170.303,170.3679,170.1453,170.2195,2827.0
2019-06-27 11:10:00,183.62,183.62,183.37,183.37,1662.0,170.2752,170.2752,170.0433,170.0433,1662.0
2019-06-27 11:15:00,183.37,183.55,183.33,183.43,8124.0,170.0433,170.2103,170.0062,170.099,8124.0
2019-06-27 11:20:00,183.43,183.51,183.31,183.39,6727.0,170.099,170.1732,169.9877,170.0619,6727.0
2019-06-27 11:25:00,183.39,183.56,183.39,183.53,8122.0,170.0619,170.2195,170.0619,170.1917,8122.0
2019-06-27 11:30:00,183.53,183.66,183.47,183.66,4453.0,170.1917,170.3123,170.1361,170.3123,4453.0
2019-06-27 11:35:00,183.69,183.76,183.56,183.73,2767.0,170.3401,170.405,170.2195,170.3772,2767.0
2019-06-27 11:40:00,183.74,183.74,183.57,183.57,4380.0,170.3864,170.3864,170.2288,170.2288,4380.0
2019-06-27 11:45:00,183.62,183.68,183.54,183.55,2600.0,170.2752,170.3308,170.201,170.2103,2600.0
2019-06-27 11:50:00,183.59,183.66,183.58,183.66,2395.0,170.2473,170.3123,170.2381,170.3123,2395.0
2019-06-27 11:55:00,183.65,183.77,183.61,183.68,6448.0,170.303,170.4143,170.2659,170.3308,6448.0
2019-06-27 12:00:00,183.64,183.84,183.64,183.84,2352.0,170.2937,170.4792,170.2937,170.4792,2352.0
2019-06-27 12:05:00,183.88,183.95,183.86,183.86,5400.0,170.5163,170.5812,170.4977,170.4977,5400.0
2019-06-27 12:10:00,183.87,183.99,183.84,183.87,4813.0,170.507,170.6183,170.4792,170.507,4813.0
2019-06-27 12:15:00,183.84,183.89,183.79,183.81,6759.0,170.4792,170.5255,170.4328,170.4514,6759.0
2019-06-27 12:20:00,183.85,183.87,183.81,183.81,9869.0,170.4884,170.507,170.4514,170.4514,9869.0
2019-06-27 12:25:00,183.81,183.82,183.64,183.64,20030.0,170.4514,170.4606,170.2937,170.2937,20030.0
2019-06-27 12:30:00,183.65,183.72,183.54,183.58,12774.0,170.303,170.3679,170.201,170.2381,12774.0
2019-06-27 12:35:00,183.62,183.67,183.39,183.47,9457.0,170.2752,170.3215,170.0619,170.1361,9457.0
2019-06-27 12:40:00,183.5,183.5,183.4,183.4,2695.0,170.1639,170.1639,170.0712,170.0712,2695.0
2019-06-27 12:45:00,183.4,183.42,183.01,183.01,14521.0,170.0712,170.0897,169.7095,169.7095,14521.0
2019-06-27 12:50:00,183.03,183.21,183.02,183.02,5295.0,169.728,169.895,169.7188,169.7188,5295.0
2019-06-27 12:55:00,182.97,183.05,182.97,183.04,3866.0,169.6724,169.7466,169.6724,169.7373,3866.0
2019-06-27 13:00:00,183.03,183.04,182.96,183.0,6702.0,169.728,169.7373,169.6631,169.7002,6702.0
2019-06-27 13:05:00,183.03,183.03,182.79,182.79,7984.0,169.728,169.728,169.5055,169.5055,7984.0
2019-06-27 13:10:00,182.74,182.74,182.63,182.68,2900.0,169.4591,169.4591,169.3571,169.4035,2900.0
2019-06-27 13:15:00,182.68,182.74,182.66,182.71,2834.0,169.4035,169.4591,169.3849,169.4313,2834.0
2019-06-27 13:20:00,182.73,182.83,182.67,182.67,7476.0,169.4498,169.5426,169.3942,169.3942,7476.0
2019-06-27 13:25:00,182.64,182.64,182.47,182.48,4039.0,169.3664,169.3664,169.2087,169.218,4039.0
2019-06-27 13:30:00,182.49,182.66,182.48,182.65,5300.0,169.2273,169.3849,169.218,169.3757,5300.0
2019-06-27 13:35:00,182.66,182.69,182.45,182.46,5901.0,169.3849,169.4128,169.1902,169.1995,5901.0
2019-06-27 13:40:00,182.41,182.56,182.41,182.5,7680.0,169.1531,169.2922,169.1531,169.2366,7680.0
2019-06-27 13:45:00,182.58,182.59,182.51,182.59,8332.0,169.3107,169.32,169.2458,169.32,8332.0
2019-06-27 13:50:00,182.62,182.8,182.62,182.71,7289.0,169.3478,169.5148,169.3478,169.4313,7289.0
2019-06-27 13:55:00,182.81,182.94,182.81,182.86,4483.0,169.524,169.6446,169.524,169.5704,4483.0
2019-06-27 14:00:00,182.86,182.87,182.66,182.66,3210.0,169.5704,169.5797,169.3849,169.3849,3210.0
2019-06-27 14:05:00,182.61,182.61,182.43,182.45,5532.0,169.3386,169.3386,169.1716,169.1902,5532.0
2019-06-27 14:10:00,182.46,182.62,182.43,182.61,8440.0,169.1995,169.3478,169.1716,169.3386,8440.0
2019-06-27 14:15:00,182.61,182.61,182.37,182.41,6801.0,169.3386,169.3386,169.116,169.1531,6801.0
2019-06-27 14:20:00,182.38,182.63,182.29,182.63,6937.0,169.1253,169.3571,169.0418,169.3571,6937.0
2019-06-27 14:25:00,182.63,182.72,182.61,182.7,16726.0,169.3571,169.4406,169.3386,169.422,16726.0
2019-06-27 14:30:00,182.7,183.0,182.7,182.97,5844.0,169.422,169.7002,169.422,169.6724,5844.0
2019-06-27 14:35:00,182.99,183.14,182.96,183.14,3998.0,169.6909,169.83,169.6631,169.83,3998.0
2019-06-27 14:40:00,183.15,183.24,183.12,183.24,4801.0,169.8393,169.9228,169.8115,169.9228,4801.0
2019-06-27 14:45:00,183.28,183.29,183.12,183.12,9034.0,169.9599,169.9691,169.8115,169.8115,9034.0
2019-06-27 14:50:00,183.12,183.12,182.92,182.94,8140.0,169.8115,169.8115,169.626,169.6446,8140.0
2019-06-27 14:55:00,182.92,183.01,182.92,182.97,6569.0,169.626,169.7095,169.626,169.6724,6569.0
2019-06-27 15:00:00,183.0,183.23,182.83,182.94,22625.0,169.7002,169.9135,169.5426,169.6446,22625.0
2019-06-27 15:05:00,182.93,182.93,182.81,182.81,5977.0,169.6353,169.6353,169.524,169.524,5977.0
2019-06-27 15:10:00,182.81,182.85,182.76,182.84,5514.0,169.524,169.5611,169.4777,169.5519,5514.0
2019-06-27 15:15:00,182.85,182.85,182.39,182.39,6495.0,169.5611,169.5611,169.1346,169.1346,6495.0
2019-06-27 15:20:00,182.4,182.57,182.32,182.57,14098.0,169.1438,169.3015,169.0696,169.3015,14098.0
2019-06-27 15:25:00,182.59,182.59,182.34,182.39,14451.0,169.32,169.32,169.0882,169.1346,14451.0
2019-06-27 15:30:00,182.4,182.41,182.09,182.34,26522.0,169.1438,169.1531,168.8564,169.0882,26522.0
2019-06-27 15:35:00,182.36,182.53,182.31,182.45,17555.0,169.1067,169.2644,169.0604,169.1902,17555.0
2019-06-27 15:40:00,182.45,182.55,182.42,182.42,16415.0,169.1902,169.2829,169.1624,169.1624,16415.0
2019-06-27 15:45:00,182.41,182.55,182.33,182.35,23999.0,169.1531,169.2829,169.0789,169.0975,23999.0
2019-06-27 15:50:00,182.37,182.68,182.37,182.49,38317.0,169.116,169.4035,169.116,169.2273,38317.0
2019-06-27 15:55:00,182.53,182.53,182.03,182.08,92065.0,169.2644,169.2644,168.8007,168.8471,92065.0
2019-06-28 09:30:00,182.6,183.33,182.41,183.0,25425.0,169.3293,170.0062,169.1531,169.7002,25425.0
2019-06-28 09:35:00,183.0,183.0,182.52,182.95,6191.0,169.7002,169.7002,169.2551,169.6539,6191.0
2019-06-28 09:40:00,183.04,183.24,183.04,183.24,644.0,169.7373,169.9228,169.7373,169.9228,644.0
2019-06-28 09:45:00,183.13,183.39,183.03,183.39,16634.0,169.8208,170.0619,169.728,170.0619,16634.0
2019-06-28 09:50:00,183.44,183.44,182.42,182.65,13484.0,170.1082,170.1082,169.1624,169.3757,13484.0
2019-06-28 09:55:00,182.59,182.68,182.51,182.51,1400.0,169.32,169.4035,169.2458,169.2458,1400.0
2019-06-28 10:00:00,182.65,182.94,182.4,182.45,9821.0,169.3757,169.6446,169.1438,169.1902,9821.0
2019-06-28 10:05:00,182.46,182.96,182.46,182.8,2723.0,169.1995,169.6631,169.1995,169.5148,2723.0
2019-06-28 10:10:00,182.97,183.11,182.96,182.96,2189.0,169.6724,169.8022,169.6631,169.6631,2189.0
2019-06-28 10:15:00,183.11,183.13,182.91,183.06,4493.0,169.8022,169.8208,169.6168,169.7559,4493.0
2019-06-28 10:20:00,183.06,183.14,182.89,182.89,8019.0,169.7559,169.83,169.5982,169.5982,8019.0
2019-06-28 10:25:00,182.9,183.04,182.86,183.04,1200.0,169.6075,169.7373,169.5704,169.7373,1200.0
2019-06-28 10:30:00,182.99,183.44,182.99,183.38,3460.0,169.6909,170.1082,169.6909,170.0526,3460.0
2019-06-28 10:35:00,183.33,183.37,183.08,183.08,6838.0,170.0062,170.0433,169.7744,169.7744,6838.0
2019-06-28 10:40:00,182.94,183.08,182.93,183.05,3119.0,169.6446,169.7744,169.6353,169.7466,3119.0
2019-06-28 10:45:00,183.1,183.1,182.91,182.93,2300.0,169.793,169.793,169.6168,169.6353,2300.0
2019-06-28 10:50:00,183.01,183.04,182.68,182.68,2350.0,169.7095,169.7373,169.4035,169.4035,2350.0
2019-06-28 10:55:00,182.68,182.77,182.61,182.61,1200.0,169.4035,169.4869,169.3386,169.3386,1200.0
2019-06-28 11:00:00,182.54,182.69,182.54,182.64,4642.0,169.2737,169.4128,169.2737,169.3664,4642.0
2019-06-28 11:05:00,182.6,182.63,182.52,182.55,2750.0,169.3293,169.3571,169.2551,169.2829,2750.0
2019-06-28 11:10:00,182.55,182.72,182.49,182.72,5886.0,169.2829,169.4406,169.2273,169.4406,5886.0
2019-06-28 11:15:00,182.7,182.82,182.67,182.75,3032.0,169.422,169.5333,169.3942,169.4684,3032.0
2019-06-28 11:20:00,182.73,182.9,182.73,182.9,2800.0,169.4498,169.6075,169.4498,169.6075,2800.0
2019-06-28 11:25:00,182.92,183.02,182.91,182.94,3000.0,169.626,169.7188,169.6168,169.6446,3000.0
2019-06-28 11:30:00,182.88,183.02,182.88,182.99,1876.0,169.5889,169.7188,169.5889,169.6909,1876.0
2019-06-28 11:35:00,182.99,182.99,182.81,182.83,800.0,169.6909,169.6909,169.524,169.5426,800.0
2019-06-28 11:40:00,182.76,182.76,182.62,182.62,2000.0,169.4777,169.4777,169.3478,169.3478,2000.0
2019-06-28 11:45:00,182.47,182.53,182.44,182.45,1600.0,169.2087,169.2644,169.1809,169.1902,1600.0
2019-06-28 11:50:00,182.49,182.51,182.42,182.46,2307.0,169.2273,169.2458,169.1624,169.1995,2307.0
2019-06-28 11:55:00,182.41,182.56,182.41,182.53,3284.0,169.1531,169.2922,169.1531,169.2644,3284.0
2019-06-28 12:00:00,182.55,182.61,182.46,182.46,4172.0,169.2829,169.3386,169.1995,169.1995,4172.0
2019-06-28 12:05:00,182.45,182.61,182.41,182.41,3152.0,169.1902,169.3386,169.1531,169.1531,3152.0
2019-06-28 12:10:00,182.38,182.45,182.29,182.45,2600.0,169.1253,169.1902,169.0418,169.1902,2600.0
2019-06-28 12:15:00,182.49,182.57,182.48,182.56,1700.0,169.2273,169.3015,169.218,169.2922,1700.0
2019-06-28 12:20:00,182.51,182.76,182.51,182.63,3733.0,169.2458,169.4777,169.2458,169.3571,3733.0
2019-06-28 12:25:00,182.65,182.69,182.63,182.67,1254.0,169.3757,169.4128,169.3571,169.3942,1254.0
2019-06-28 12:30:00,182.58,182.61,182.53,182.6,1540.0,169.3107,169.3386,169.2644,169.3293,1540.0
2019-06-28 12:35:00,182.58,182.74,182.56,182.64,2903.0,169.3107,169.4591,169.2922,169.3664,2903.0
2019-06-28 12:40:00,182.59,182.68,182.57,182.65,1646.0,169.32,169.4035,169.3015,169.3757,1646.0
2019-06-28 12:45:00,182.69,182.81,182.61,182.81,1400.0,169.4128,169.524,169.3386,169.524,1400.0
2019-06-28 12:50:00,182.84,182.85,182.76,182.78,2005.0,169.5519,169.5611,169.4777,169.4962,2005.0
2019-06-28 12:55:00,182.8,182.86,182.77,182.79,1870.0,169.5148,169.5704,169.4869,169.5055,1870.0
2019-06-28 13:00:00,182.79,182.83,182.77,182.77,3000.0,169.5055,169.5426,169.4869,169.4869,3000.0
2019-06-28 13:05:00,182.81,182.84,182.77,182.84,2270.0,169.524,169.5519,169.4869,169.5519,2270.0
2019-06-28 13:10:00,182.86,182.99,182.86,182.99,2465.0,169.5704,169.6909,169.5704,169.6909,2465.0
2019-06-28 13:15:00,182.93,182.95,182.88,182.93,1620.0,169.6353,169.6539,169.5889,169.6353,1620.0
2019-06-28 13:20:00,182.94,182.95,182.25,182.5,8331.0,169.6446,169.6539,169.0047,169.2366,8331.0
2019-06-28 13:25:00,182.58,182.81,182.57,182.8,800.0,169.3107,169.524,169.3015,169.5148,800.0
2019-06-28 13:30:00,182.98,183.3,182.93,183.19,2607.0,169.6817,169.9784,169.6353,169.8764,2607.0
2019-06-28 13:35:00,183.24,183.24,183.0,183.04,5899.0,169.9228,169.9228,169.7002,169.7373,5899.0
2019-06-28 13:40:00,183.03,183.05,182.88,182.92,2953.0,169.728,169.7466,169.5889,169.626,2953.0
2019-06-28 13:45:00,182.88,182.97,182.88,182.9,1100.0,169.5889,169.6724,169.5889,169.6075,1100.0
2019-06-28 13:50:00,182.93,182.97,182.9,182.93,2400.0,169.6353,169.6724,169.6075,169.6353,2400.0
2019-06-28 13:55:00,182.91,183.04,182.9,182.96,2978.0,169.6168,169.7373,169.6075,169.6631,2978.0
2019-06-28 14:00:00,182.95,183.04,182.87,183.02,5045.0,169.6539,169.7373,169.5797,169.7188,5045.0
2019-06-28 14:05:00,182.98,183.0,182.93,182.93,2789.0,169.6817,169.7002,169.6353,169.6353,2789.0
2019-06-28 14:10:00,182.93,182.94,182.68,182.72,2379.0,169.6353,169.6446,169.4035,169.4406,2379.0
2019-06-28 14:15:00,182.75,182.85,182.75,182.82,3636.0,169.4684,169.5611,169.4684,169.5333,3636.0
2019-06-28 14:20:00,182.84,182.93,182.76,182.77,4500.0,169.5519,169.6353,169.4777,169.4869,4500.0
2019-06-28 14:25:00,182.78,182.84,182.74,182.83,3171.0,169.4962,169.5519,169.4591,169.5426,3171.0
2019-06-28 14:30:00,182.83,183.04,182.83,182.95,4094.0,169.5426,169.7373,169.5426,169.6539,4094.0
2019-06-28 14:35:00,182.96,183.01,182.96,182.99,2104.0,169.6631,169.7095,169.6631,169.6909,2104.0
2019-06-28 14:40:00,182.95,183.04,182.92,183.0,3362.0,169.6539,169.7373,169.626,169.7002,3362.0
2019-06-28 14:45:00,182.96,183.02,182.87,182.91,2523.0,169.6631,169.7188,169.5797,169.6168,2523.0
2019-06-28 14:50:00,182.92,182.93,182.68,182.85,3948.0,169.626,169.6353,169.4035,169.5611,3948.0
2019-06-28 14:55:00,182.84,182.89,182.78,182.85,2978.0,169.5519,169.5982,169.4962,169.5611,2978.0
2019-06-28 15:00:00,182.91,182.91,182.77,182.8,9044.0,169.6168,169.6168,169.4869,169.5148,9044.0
2019-06-28 15:05:00,182.84,182.89,182.77,182.89,5016.0,169.5519,169.5982,169.4869,169.5982,5016.0
2019-06-28 15:10:00,182.84,182.84,182.71,182.75,6873.0,169.5519,169.5519,169.4313,169.4684,6873.0
2019-06-28 15:15:00,182.76,182.78,182.54,182.54,5076.0,169.4777,169.4962,169.2737,169.2737,5076.0
2019-06-28 15:20:00,182.54,182.59,182.42,182.42,7533.0,169.2737,169.32,169.1624,169.1624,7533.0
2019-06-28 15:25:00,182.41,182.57,182.33,182.55,10378.0,169.1531,169.3015,169.0789,169.2829,10378.0
2019-06-28 15:30:00,182.58,182.7,182.44,182.67,8713.0,169.3107,169.422,169.1809,169.3942,8713.0
2019-06-28 15:35:00,182.67,182.84,182.51,182.7,17716.0,169.3942,169.5519,169.2458,169.422,17716.0
2019-06-28 15:40:00,182.72,182.88,182.68,182.78,12934.0,169.4406,169.5889,169.4035,169.4962,12934.0
2019-06-28 15:45:00,182.77,182.8,182.55,182.67,15568.0,169.4869,169.5148,169.2829,169.3942,15568.0
2019-06-28 15:50:00,182.66,182.98,182.65,182.93,34205.0,169.3849,169.6817,169.3757,169.6353,34205.0
2019-06-28 15:55:00,182.83,183.19,182.82,183.02,78055.0,169.5426,169.8764,169.5333,169.7188,78055.0
2019-07-01 09:30:00,184.88,185.4,184.5,184.72,43112.0,171.4436,171.9258,171.0912,171.2952,43112.0
2019-07-01 09:35:00,184.74,185.91,184.54,184.54,14653.0,171.3138,172.3987,171.1283,171.1283,14653.0
2019-07-01 09:40:00,184.36,184.69,183.74,184.68,10117.0,170.9614,171.2674,170.3864,171.2581,10117.0
2019-07-01 09:45:00,184.68,184.69,183.6,183.75,16453.0,171.2581,171.2674,170.2566,170.3957,16453.0
2019-07-01 09:50:00,183.64,183.65,183.07,183.19,8545.0,170.2937,170.303,169.7651,169.8764,8545.0
2019-07-01 09:55:00,183.11,183.25,182.79,182.86,13628.0,169.8022,169.9321,169.5055,169.5704,13628.0
2019-07-01 10:00:00,182.84,183.61,182.84,183.6,14759.0,169.5519,170.2659,169.5519,170.2566,14759.0
2019-07-01 10:05:00,183.59,183.59,182.83,182.87,29251.0,170.2473,170.2473,169.5426,169.5797,29251.0
2019-07-01 10:10:00,182.82,183.16,182.82,183.05,68657.0,169.5333,169.8486,169.5333,169.7466,68657.0
2019-07-01 10:15:00,183.15,183.31,182.94,183.27,118025.0,169.8393,169.9877,169.6446,169.9506,118025.0
2019-07-01 10:20:00,183.25,183.25,182.71,182.71,22316.0,169.9321,169.9321,169.4313,169.4313,22316.0
2019-07-01 10:25:00,182.61,182.61,182.01,182.01,6355.0,169.3386,169.3386,168.7822,168.7822,6355.0
2019-07-01 10:30:00,182.02,182.67,181.96,182.42,9983.0,168.7914,169.3942,168.7358,169.1624,9983.0
2019-07-01 10:35:00,182.42,182.92,182.42,182.84,11219.0,169.1624,169.626,169.1624,169.5519,11219.0
2019-07-01 10:40:00,182.9,182.95,182.84,182.88,41871.0,169.6075,169.6539,169.5519,169.5889,41871.0
2019-07-01 10:45:00,182.88,182.95,182.51,182.51,8937.0,169.5889,169.6539,169.2458,169.2458,8937.0
2019-07-01 10:50:00,182.36,182.42,181.91,182.0,7579.0,169.1067,169.1624,168.6894,168.7729,7579.0
2019-07-01 10:55:00,181.91,181.99,181.6,181.91,5409.0,168.6894,168.7636,168.402,168.6894,5409.0
2019-07-01 11:00:00,181.97,182.14,181.61,181.64,9514.0,168.7451,168.9027,168.4112,168.4391,9514.0
2019-07-01 11:05:00,181.56,181.7,181.23,181.67,8537.0,168.3649,168.4947,168.0589,168.4669,8537.0
2019-07-01 11:10:00,181.65,181.7,181.49,181.52,6909.0,168.4483,168.4947,168.3,168.3278,6909.0
2019-07-01 11:15:00,181.63,182.2,181.55,181.99,8486.0,168.4298,168.9584,168.3556,168.7636,8486.0
2019-07-01 11:20:00,182.06,182.3,182.06,182.11,9019.0,168.8285,169.0511,168.8285,168.8749,9019.0
2019-07-01 11:25:00,182.11,182.21,182.01,182.04,12301.0,168.8749,168.9676,168.7822,168.81,12301.0
2019-07-01 11:30:00,182.11,182.46,182.0,182.46,18121.0,168.8749,169.1995,168.7729,169.1995,18121.0
2019-07-01 11:35:00,182.46,182.7,182.45,182.47,16347.0,169.1995,169.422,169.1902,169.2087,16347.0
2019-07-01 11:40:00,182.51,182.57,182.2,182.21,5000.0,169.2458,169.3015,168.9584,168.9676,5000.0
2019-07-01 11:45:00,182.2,182.44,182.18,182.3,6261.0,168.9584,169.1809,168.9398,169.0511,6261.0
2019-07-01 11:50:00,182.27,182.54,182.26,182.48,6263.0,169.0233,169.2737,169.014,169.218,6263.0
2019-07-01 11:55:00,182.44,182.44,182.13,182.26,4480.0,169.1809,169.1809,168.8935,169.014,4480.0
2019-07-01 12:00:00,182.33,182.47,182.32,182.34,3790.0,169.0789,169.2087,169.0696,169.0882,3790.0
2019-07-01 12:05:00,182.34,182.34,182.22,182.29,3251.0,169.0882,169.0882,168.9769,169.0418,3251.0
2019-07-01 12:10:00,182.32,182.43,182.32,182.43,7376.0,169.0696,169.1716,169.0696,169.1716,7376.0
2019-07-01 12:15:00,182.42,182.5,182.32,182.32,4516.0,169.1624,169.2366,169.0696,169.0696,4516.0
2019-07-01 12:20:00,182.34,182.41,182.23,182.24,4064.0,169.0882,169.1531,168.9862,168.9955,4064.0
2019-07-01 12:25:00,182.24,182.36,182.23,182.36,2690.0,168.9955,169.1067,168.9862,169.1067,2690.0
2019-07-01 12:30:00,182.35,182.49,182.35,182.41,2922.0,169.0975,169.2273,169.0975,169.1531,2922.0
2019-07-01 12:35:00,182.4,182.42,182.21,182.31,2710.0,169.1438,169.1624,168.9676,169.0604,2710.0
2019-07-01 12:40:00,182.26,182.32,182.16,182.17,4182.0,169.014,169.0696,168.9213,168.9305,4182.0
2019-07-01 12:45:00,182.17,182.19,181.78,181.9,5187.0,168.9305,168.9491,168.5689,168.6802,5187.0
2019-07-01 12:50:00,181.78,181.84,181.25,181.53,9725.0,168.5689,168.6245,168.0774,168.3371,9725.0
2019-07-01 12:55:00,181.5,181.55,181.3,181.31,6131.0,168.3092,168.3556,168.1238,168.133,6131.0
2019-07-01 13:00:00,181.35,181.49,181.24,181.27,3000.0,168.1701,168.3,168.0681,168.096,3000.0
2019-07-01 13:05:00,181.28,181.45,181.23,181.27,3654.0,168.1052,168.2629,168.0589,168.096,3654.0
2019-07-01 13:10:00,181.18,181.18,180.93,181.18,4951.0,168.0125,168.0125,167.7807,168.0125,4951.0
2019-07-01 13:15:00,181.19,181.42,181.19,181.33,3861.0,168.0218,168.2351,168.0218,168.1516,3861.0
2019-07-01 13:20:00,181.27,181.59,181.24,181.59,5286.0,168.096,168.3927,168.0681,168.3927,5286.0
2019-07-01 13:25:00,181.59,181.59,181.38,181.49,4903.0,168.3927,168.3927,168.198,168.3,4903.0
2019-07-01 13:30:00,181.46,181.51,181.33,181.35,2700.0,168.2721,168.3185,168.1516,168.1701,2700.0
2019-07-01 13:35:00,181.44,181.61,181.44,181.56,3418.0,168.2536,168.4112,168.2536,168.3649,3418.0
2019-07-01 13:40:00,181.54,181.84,181.54,181.81,4186.0,168.3463,168.6245,168.3463,168.5967,4186.0
2019-07-01 13:45:00,181.84,182.0,181.77,181.97,2400.0,168.6245,168.7729,168.5596,168.7451,2400.0
2019-07-01 13:50:00,181.97,182.14,181.97,182.04,6230.0,168.7451,168.9027,168.7451,168.81,6230.0
2019-07-01 13:55:00,182.07,182.11,182.01,182.06,6540.0,168.8378,168.8749,168.7822,168.8285,6540.0
2019-07-01 14:00:00,182.08,182.13,181.82,181.86,9629.0,168.8471,168.8935,168.606,168.6431,9629.0
2019-07-01 14:05:00,181.84,181.91,181.82,181.9,2467.0,168.6245,168.6894,168.606,168.6802,2467.0
2019-07-01 14:10:00,181.89,181.92,181.79,181.9,5301.0,168.6709,168.6987,168.5782,168.6802,5301.0
2019-07-01 14:15:00,181.89,181.95,181.87,181.89,5210.0,168.6709,168.7265,168.6523,168.6709,5210.0
2019-07-01 14:20:00,181.87,181.91,181.83,181.84,6502.0,168.6523,168.6894,168.6153,168.6245,6502.0
2019-07-01 14:25:00,181.8,181.81,181.52,181.53,5205.0,168.5874,168.5967,168.3278,168.3371,5205.0
2019-07-01 14:30:00,181.51,181.64,181.46,181.63,6018.0,168.3185,168.4391,168.2721,168.4298,6018.0
2019-07-01 14:35:00,181.65,181.67,181.5,181.59,5356.0,168.4483,168.4669,168.3092,168.3927,5356.0
2019-07-01 14:40:00,181.57,181.64,181.54,181.58,7282.0,168.3741,168.4391,168.3463,168.3834,7282.0
2019-07-01 14:45:00,181.58,181.58,181.48,181.54,2471.0,168.3834,168.3834,168.2907,168.3463,2471.0
2019-07-01 14:50:00,181.56,181.7,181.56,181.68,2224.0,168.3649,168.4947,168.3649,168.4762,2224.0
2019-07-01 14:55:00,181.65,181.68,181.48,181.49,8089.0,168.4483,168.4762,168.2907,168.3,8089.0
2019-07-01 15:00:00,181.53,181.64,181.48,181.48,5629.0,168.3371,168.4391,168.2907,168.2907,5629.0
2019-07-01 15:05:00,181.49,181.89,181.49,181.83,4981.0,168.3,168.6709,168.3,168.6153,4981.0
2019-07-01 15:10:00,181.84,181.93,181.68,181.84,16111.0,168.6245,168.708,168.4762,168.6245,16111.0
2019-07-01 15:15:00,181.9,181.92,181.81,181.89,7210.0,168.6802,168.6987,168.5967,168.6709,7210.0
2019-07-01 15:20:00,181.92,181.92,181.83,181.89,10872.0,168.6987,168.6987,168.6153,168.6709,10872.0
2019-07-01 15:25:00,181.91,181.95,181.83,181.88,28843.0,168.6894,168.7265,168.6153,168.6616,28843.0
2019-07-01 15:30:00,181.89,181.95,181.65,181.66,16107.0,168.6709,168.7265,168.4483,168.4576,16107.0
2019-07-01 15:35:00,181.69,181.9,181.64,181.83,15751.0,168.4854,168.6802,168.4391,168.6153,15751.0
2019-07-01 15:40:00,181.83,181.95,181.83,181.92,20214.0,168.6153,168.7265,168.6153,168.6987,20214.0
2019-07-01 15:45:00,181.87,181.95,181.75,181.76,32952.0,168.6523,168.7265,168.5411,168.5503,32952.0
2019-07-01 15:50:00,181.77,182.25,181.76,182.21,475945.0,168.5596,169.0047,168.5503,168.9676,475945.0
2019-07-01 15:55:00,182.2,182.38,182.06,182.17,97546.0,168.9584,169.1253,168.8285,168.9305,97546.0
2019-07-02 09:30:00,182.51,183.23,182.45,182.84,21314.0,169.2458,169.9135,169.1902,169.5519,21314.0
2019-07-02 09:35:00,182.95,183.47,182.95,183.47,2900.0,169.6539,170.1361,169.6539,170.1361,2900.0
2019-07-02 09:40:00,183.4,183.95,183.29,183.61,3400.0,170.0712,170.5812,169.9691,170.2659,3400.0
2019-07-02 09:45:00,183.58,183.58,183.09,183.14,4802.0,170.2381,170.2381,169.7837,169.83,4802.0
2019-07-02 09:50:00,183.16,183.49,183.08,183.49,4883.0,169.8486,170.1546,169.7744,170.1546,4883.0
2019-07-02 09:55:00,183.41,184.26,183.4,183.76,14349.0,170.0804,170.8687,170.0712,170.405,14349.0
2019-07-02 10:00:00,183.76,184.23,183.76,184.19,13969.0,170.405,170.8408,170.405,170.8037,13969.0
2019-07-02 10:05:00,184.28,184.29,184.05,184.05,5802.0,170.8872,170.8965,170.6739,170.6739,5802.0
2019-07-02 10:10:00,184.11,184.18,183.9,184.18,6676.0,170.7296,170.7945,170.5348,170.7945,6676.0
2019-07-02 10:15:00,184.14,184.19,183.92,184.08,6844.0,170.7574,170.8037,170.5534,170.7017,6844.0
2019-07-02 10:20:00,184.06,184.11,183.84,183.99,18947.0,170.6832,170.7296,170.4792,170.6183,18947.0
2019-07-02 10:25:00,184.04,184.26,184.04,184.25,2000.0,170.6646,170.8687,170.6646,170.8594,2000.0
2019-07-02 10:30:00,184.27,184.48,184.23,184.4,5874.0,170.8779,171.0727,170.8408,170.9985,5874.0
2019-07-02 10:35:00,184.32,184.93,184.27,184.93,5080.0,170.9243,171.49,170.8779,171.49,5080.0
2019-07-02 10:40:00,184.85,184.93,184.57,184.67,5597.0,171.4158,171.49,171.1561,171.2489,5597.0
2019-07-02 10:45:00,184.67,184.85,184.65,184.74,10077.0,171.2489,171.4158,171.2303,171.3138,10077.0
2019-07-02 10:50:00,184.79,184.93,184.72,184.9,2529.0,171.3601,171.49,171.2952,171.4621,2529.0
2019-07-02 10:55:00,184.9,184.91,184.64,184.69,6737.0,171.4621,171.4714,171.221,171.2674,6737.0
2019-07-02 11:00:00,184.72,184.73,184.31,184.31,6251.0,171.2952,171.3045,170.915,170.915,6251.0
2019-07-02 11:05:00,184.4,184.6,184.4,184.5,6210.0,170.9985,171.1839,170.9985,171.0912,6210.0
2019-07-02 11:10:00,184.51,184.56,184.38,184.38,4295.0,171.1005,171.1468,170.9799,170.9799,4295.0
2019-07-02 11:15:00,184.42,184.54,184.41,184.41,10109.0,171.017,171.1283,171.0077,171.0077,10109.0
2019-07-02 11:20:00,184.4,184.72,184.34,184.66,6545.0,170.9985,171.2952,170.9428,171.2396,6545.0
2019-07-02 11:25:00,184.62,184.73,184.54,184.63,3900.0,171.2025,171.3045,171.1283,171.2118,3900.0
2019-07-02 11:30:00,184.69,184.85,184.62,184.8,6269.0,171.2674,171.4158,171.2025,171.3694,6269.0
2019-07-02 11:35:00,184.77,184.87,184.75,184.79,5698.0,171.3416,171.4343,171.323,171.3601,5698.0
2019-07-02 11:40:00,184.77,184.87,184.69,184.85,4854.0,171.3416,171.4343,171.2674,171.4158,4854.0
2019-07-02 11:45:00,184.87,185.59,184.86,185.56,30741.0,171.4343,172.102,171.425,172.0742,30741.0
2019-07-02 11:50:00,185.56,185.56,185.11,185.11,14307.0,172.0742,172.0742,171.6569,171.6569,14307.0
2019-07-02 11:55:00,185.1,185.18,184.99,185.13,3603.0,171.6476,171.7218,171.5456,171.6754,3603.0
2019-07-02 12:00:00,185.04,185.16,184.97,184.97,4622.0,171.592,171.7032,171.527,171.527,4622.0
2019-07-02 12:05:00,185.02,185.08,184.98,185.0,6955.0,171.5734,171.6291,171.5363,171.5549,6955.0
2019-07-02 12:10:00,185.03,185.07,184.9,184.94,10130.0,171.5827,171.6198,171.4621,171.4992,10130.0
2019-07-02 12:15:00,184.93,184.99,184.72,184.9,30543.0,171.49,171.5456,171.2952,171.4621,30543.0
2019-07-02 12:20:00,184.99,184.99,184.74,184.78,23568.0,171.5456,171.5456,171.3138,171.3509,23568.0
2019-07-02 12:25:00,184.81,184.86,184.31,184.47,7348.0,171.3787,171.425,170.915,171.0634,7348.0
2019-07-02 12:30:00,184.51,184.69,184.49,184.57,4312.0,171.1005,171.2674,171.0819,171.1561,4312.0
2019-07-02 12:35:00,184.54,184.79,184.53,184.78,2300.0,171.1283,171.3601,171.119,171.3509,2300.0
2019-07-02 12:40:00,184.83,184.83,184.61,184.64,8318.0,171.3972,171.3972,171.1932,171.221,8318.0
2019-07-02 12:45:00,184.7,184.84,184.7,184.79,2501.0,171.2767,171.4065,171.2767,171.3601,2501.0
2019-07-02 12:50:00,184.82,184.83,184.58,184.73,5415.0,171.388,171.3972,171.1654,171.3045,5415.0
2019-07-02 12:55:00,184.75,184.76,184.61,184.61,3800.0,171.323,171.3323,171.1932,171.1932,3800.0
2019-07-02 13:00:00,184.61,184.61,184.09,184.29,7806.0,171.1932,171.1932,170.711,170.8965,7806.0
2019-07-02 13:05:00,184.31,184.49,184.3,184.49,2746.0,170.915,171.0819,170.9057,171.0819,2746.0
2019-07-02 13:10:00,184.41,184.58,184.41,184.49,3617.0,171.0077,171.1654,171.0077,171.0819,3617.0
2019-07-02 13:15:00,184.49,184.49,184.25,184.35,2900.0,171.0819,171.0819,170.8594,170.9521,2900.0
2019-07-02 13:20:00,184.34,184.38,184.2,184.2,3664.0,170.9428,170.9799,170.813,170.813,3664.0
2019-07-02 13:25:00,184.15,184.16,184.07,184.07,2401.0,170.7666,170.7759,170.6925,170.6925,2401.0
2019-07-02 13:30:00,184.1,184.3,184.05,184.29,8700.0,170.7203,170.9057,170.6739,170.8965,8700.0
2019-07-02 13:35:00,184.31,184.39,184.23,184.27,4920.0,170.915,170.9892,170.8408,170.8779,4920.0
2019-07-02 13:40:00,184.34,184.41,184.32,184.37,2700.0,170.9428,171.0077,170.9243,170.9707,2700.0
2019-07-02 13:45:00,184.33,184.4,184.32,184.36,11462.0,170.9336,170.9985,170.9243,170.9614,11462.0
2019-07-02 13:50:00,184.36,184.51,184.24,184.36,24846.0,170.9614,171.1005,170.8501,170.9614,24846.0
2019-07-02 13:55:00,184.33,184.42,184.29,184.4,4138.0,170.9336,171.017,170.8965,170.9985,4138.0
2019-07-02 14:00:00,184.43,184.45,184.35,184.42,4747.0,171.0263,171.0448,170.9521,171.017,4747.0
2019-07-02 14:05:00,184.43,184.44,184.28,184.35,4616.0,171.0263,171.0356,170.8872,170.9521,4616.0
2019-07-02 14:10:00,184.33,184.43,184.29,184.31,4324.0,170.9336,171.0263,170.8965,170.915,4324.0
2019-07-02 14:15:00,184.31,184.35,184.23,184.25,6679.0,170.915,170.9521,170.8408,170.8594,6679.0
2019-07-02 14:20:00,184.27,184.3,184.19,184.29,6238.0,170.8779,170.9057,170.8037,170.8965,6238.0
2019-07-02 14:25:00,184.3,184.33,184.13,184.21,12155.0,170.9057,170.9336,170.7481,170.8223,12155.0
2019-07-02 14:30:00,184.23,184.29,184.2,184.22,5036.0,170.8408,170.8965,170.813,170.8316,5036.0
2019-07-02 14:35:00,184.22,184.23,184.04,184.1,5008.0,170.8316,170.8408,170.6646,170.7203,5008.0
2019-07-02 14:40:00,184.09,184.14,183.99,184.11,4900.0,170.711,170.7574,170.6183,170.7296,4900.0
2019-07-02 14:45:00,184.13,184.22,184.05,184.12,3529.0,170.7481,170.8316,170.6739,170.7388,3529.0
2019-07-02 14:50:00,184.07,184.12,183.96,184.05,11635.0,170.6925,170.7388,170.5905,170.6739,11635.0
2019-07-02 14:55:00,184.03,184.07,183.94,184.01,11233.0,170.6554,170.6925,170.5719,170.6368,11233.0
2019-07-02 15:00:00,184.09,184.26,184.09,184.21,7132.0,170.711,170.8687,170.711,170.8223,7132.0
2019-07-02 15:05:00,184.21,184.5,184.17,184.5,8380.0,170.8223,171.0912,170.7852,171.0912,8380.0
2019-07-02 15:10:00,184.49,184.49,184.17,184.21,7126.0,171.0819,171.0819,170.7852,170.8223,7126.0
2019-07-02 15:15:00,184.27,184.32,184.06,184.06,6585.0,170.8779,170.9243,170.6832,170.6832,6585.0
2019-07-02 15:20:00,184.09,184.37,184.09,184.19,10565.0,170.711,170.9707,170.711,170.8037,10565.0
2019-07-02 15:25:00,184.2,184.25,184.14,184.15,13399.0,170.813,170.8594,170.7574,170.7666,13399.0
2019-07-02 15:30:00,184.14,184.25,184.13,184.21,12759.0,170.7574,170.8594,170.7481,170.8223,12759.0
2019-07-02 15:35:00,184.21,184.24,184.08,184.18,13659.0,170.8223,170.8501,170.7017,170.7945,13659.0
2019-07-02 15:40:00,184.22,184.24,184.07,184.1,7595.0,170.8316,170.8501,170.6925,170.7203,7595.0
2019-07-02 15:45:00,184.1,184.26,184.08,184.1,20231.0,170.7203,170.8687,170.7017,170.7203,20231.0
2019-07-02 15:50:00,184.11,184.24,184.08,184.17,32849.0,170.7296,170.8501,170.7017,170.7852,32849.0
2019-07-02 15:55:00,184.17,184.24,183.95,184.0,91404.0,170.7852,170.8501,170.5812,170.6275,91404.0
2019-07-03 09:30:00,184.21,184.75,183.99,184.21,13892.0,170.8223,171.323,170.6183,170.8223,13892.0
2019-07-03 09:35:00,184.13,184.34,183.35,183.35,12724.0,170.7481,170.9428,170.0248,170.0248,12724.0
2019-07-03 09:40:00,183.39,183.41,183.02,183.38,4308.0,170.0619,170.0804,169.7188,170.0526,4308.0
2019-07-03 09:45:00,183.2,183.69,183.16,183.48,6923.0,169.8857,170.3401,169.8486,170.1453,6923.0
2019-07-03 09:50:00,183.68,184.0,183.5,183.99,3460.0,170.3308,170.6275,170.1639,170.6183,3460.0
2019-07-03 09:55:00,184.03,184.45,184.03,184.3,8081.0,170.6554,171.0448,170.6554,170.9057,8081.0
2019-07-03 10:00:00,184.28,184.55,184.14,184.33,7174.0,170.8872,171.1376,170.7574,170.9336,7174.0
2019-07-03 10:05:00,184.29,184.41,184.23,184.34,4613.0,170.8965,171.0077,170.8408,170.9428,4613.0
2019-07-03 10:10:00,184.47,184.68,184.34,184.63,3711.0,171.0634,171.2581,170.9428,171.2118,3711.0
2019-07-03 10:15:00,184.61,184.98,184.6,184.81,4488.0,171.1932,171.5363,171.1839,171.3787,4488.0
2019-07-03 10:20:00,184.74,185.0,184.73,184.9,4126.0,171.3138,171.5549,171.3045,171.4621,4126.0
2019-07-03 10:25:00,184.83,185.22,184.83,185.08,5099.0,171.3972,171.7589,171.3972,171.6291,5099.0
2019-07-03 10:30:00,185.12,185.44,185.12,185.3,6286.0,171.6661,171.9629,171.6661,171.8331,6286.0
2019-07-03 10:35:00,185.29,185.55,185.24,185.55,9914.0,171.8238,172.0649,171.7774,172.0649,9914.0
2019-07-03 10:40:00,185.53,185.88,185.53,185.82,10894.0,172.0464,172.3709,172.0464,172.3153,10894.0
2019-07-03 10:45:00,185.85,185.93,185.58,185.61,7040.0,172.3431,172.4173,172.0927,172.1205,7040.0
2019-07-03 10:50:00,185.63,185.75,185.58,185.66,5492.0,172.1391,172.2504,172.0927,172.1669,5492.0
2019-07-03 10:55:00,185.68,185.68,185.38,185.46,7739.0,172.1854,172.1854,171.9073,171.9814,7739.0
2019-07-03 11:00:00,185.42,185.45,185.22,185.23,5275.0,171.9443,171.9722,171.7589,171.7682,5275.0
2019-07-03 11:05:00,185.16,185.48,185.1,185.41,4979.0,171.7032,172.0,171.6476,171.9351,4979.0
2019-07-03 11:10:00,185.37,185.37,185.17,185.24,4219.0,171.898,171.898,171.7125,171.7774,4219.0
2019-07-03 11:15:00,185.21,185.27,185.12,185.12,10987.0,171.7496,171.8052,171.6661,171.6661,10987.0
2019-07-03 11:20:00,185.12,185.46,185.12,185.46,13608.0,171.6661,171.9814,171.6661,171.9814,13608.0
2019-07-03 11:25:00,185.5,185.62,185.42,185.6,4636.0,172.0185,172.1298,171.9443,172.1113,4636.0
2019-07-03 11:30:00,185.57,185.66,185.47,185.61,8030.0,172.0834,172.1669,171.9907,172.1205,8030.0
2019-07-03 11:35:00,185.62,185.62,185.36,185.4,5268.0,172.1298,172.1298,171.8887,171.9258,5268.0
2019-07-03 11:40:00,185.42,185.76,185.42,185.76,9336.0,171.9443,172.2596,171.9443,172.2596,9336.0
2019-07-03 11:45:00,185.69,185.69,185.47,185.47,2405.0,172.1947,172.1947,171.9907,171.9907,2405.0
2019-07-03 11:50:00,185.51,185.74,185.49,185.74,4105.0,172.0278,172.2411,172.0093,172.2411,4105.0
2019-07-03 11:55:00,185.74,185.95,185.74,185.94,2728.0,172.2411,172.4358,172.2411,172.4266,2728.0
2019-07-03 12:00:00,185.96,185.98,185.89,185.89,3271.0,172.4451,172.4636,172.3802,172.3802,3271.0
2019-07-03 12:05:00,185.89,185.96,185.8,185.87,5558.0,172.3802,172.4451,172.2967,172.3616,5558.0
2019-07-03 12:10:00,185.89,186.31,185.89,186.27,26218.0,172.3802,172.7697,172.3802,172.7326,26218.0
2019-07-03 12:15:00,186.33,186.88,186.32,186.65,61047.0,172.7882,173.2982,172.7789,173.085,61047.0
2019-07-03 12:20:00,186.64,186.64,186.22,186.39,10101.0,173.0757,173.0757,172.6862,172.8438,10101.0
2019-07-03 12:25:00,186.43,186.56,186.33,186.36,6637.0,172.8809,173.0015,172.7882,172.816,6637.0
2019-07-03 12:30:00,186.38,186.47,186.28,186.28,7439.0,172.8346,172.918,172.7418,172.7418,7439.0
2019-07-03 12:35:00,186.31,186.48,186.27,186.39,6789.0,172.7697,172.9273,172.7326,172.8438,6789.0
2019-07-03 12:40:00,186.37,186.39,186.16,186.17,10962.0,172.8253,172.8438,172.6306,172.6398,10962.0
2019-07-03 12:45:00,186.18,186.46,186.17,186.31,11214.0,172.6491,172.9088,172.6398,172.7697,11214.0
2019-07-03 12:50:00,186.37,186.46,186.08,186.1,18942.0,172.8253,172.9088,172.5564,172.5749,18942.0
2019-07-03 12:55:00,186.12,186.23,185.99,186.0,49707.0,172.5935,172.6955,172.4729,172.4822,49707.0
2019-07-05 09:30:00,185.9,185.99,184.28,184.4,37502.0,172.3895,172.4729,170.8872,170.9985,37502.0
2019-07-05 09:35:00,184.35,185.0,184.35,184.56,8943.0,170.9521,171.5549,170.9521,171.1468,8943.0
2019-07-05 09:40:00,184.56,185.03,184.48,184.78,5260.0,171.1468,171.5827,171.0727,171.3509,5260.0
2019-07-05 09:45:00,184.62,184.73,184.35,184.42,6583.0,171.2025,171.3045,170.9521,171.017,6583.0
2019-07-05 09:50:00,184.48,184.49,184.06,184.22,4929.0,171.0727,171.0819,170.6832,170.8316,4929.0
2019-07-05 09:55:00,184.19,184.19,183.43,183.45,8458.0,170.8037,170.8037,170.099,170.1175,8458.0
2019-07-05 10:00:00,183.48,183.75,183.48,183.75,5078.0,170.1453,170.3957,170.1453,170.3957,5078.0
2019-07-05 10:05:00,183.76,184.43,183.76,184.43,3500.0,170.405,171.0263,170.405,171.0263,3500.0
2019-07-05 10:10:00,184.35,184.35,184.07,184.21,6418.0,170.9521,170.9521,170.6925,170.8223,6418.0
2019-07-05 10:15:00,184.2,184.25,183.8,184.02,5241.0,170.813,170.8594,170.4421,170.6461,5241.0
2019-07-05 10:20:00,183.98,184.04,183.71,183.84,5330.0,170.609,170.6646,170.3586,170.4792,5330.0
2019-07-05 10:25:00,183.81,183.87,183.53,183.53,6335.0,170.4514,170.507,170.1917,170.1917,6335.0
2019-07-05 10:30:00,183.68,183.68,183.41,183.5,14570.0,170.3308,170.3308,170.0804,170.1639,14570.0
2019-07-05 10:35:00,183.5,183.52,183.41,183.5,6615.0,170.1639,170.1824,170.0804,170.1639,6615.0
2019-07-05 10:40:00,183.53,183.57,183.4,183.41,8707.0,170.1917,170.2288,170.0712,170.0804,8707.0
2019-07-05 10:45:00,183.41,183.82,183.27,183.54,25654.0,170.0804,170.4606,169.9506,170.201,25654.0
2019-07-05 10:50:00,183.57,183.74,183.54,183.72,8409.0,170.2288,170.3864,170.201,170.3679,8409.0
2019-07-05 10:55:00,183.75,184.04,183.72,184.04,6325.0,170.3957,170.6646,170.3679,170.6646,6325.0
2019-07-05 11:00:00,184.14,184.41,184.14,184.41,8703.0,170.7574,171.0077,170.7574,171.0077,8703.0
2019-07-05 11:05:00,184.42,184.49,184.26,184.38,2765.0,171.017,171.0819,170.8687,170.9799,2765.0
2019-07-05 11:10:00,184.37,184.37,184.23,184.36,2500.0,170.9707,170.9707,170.8408,170.9614,2500.0
2019-07-05 11:15:00,184.4,184.4,184.11,184.18,3789.0,170.9985,170.9985,170.7296,170.7945,3789.0
2019-07-05 11:20:00,184.16,184.24,183.86,183.86,2944.0,170.7759,170.8501,170.4977,170.4977,2944.0
2019-07-05 11:25:00,183.83,184.1,183.78,184.01,4000.0,170.4699,170.7203,170.4235,170.6368,4000.0
2019-07-05 11:30:00,184.16,184.38,184.11,184.36,5312.0,170.7759,170.9799,170.7296,170.9614,5312.0
2019-07-05 11:35:00,184.35,184.42,184.32,184.38,3223.0,170.9521,171.017,170.9243,170.9799,3223.0
2019-07-05 11:40:00,184.37,184.39,184.27,184.36,4259.0,170.9707,170.9892,170.8779,170.9614,4259.0
2019-07-05 11:45:00,184.33,184.33,183.79,183.88,5145.0,170.9336,170.9336,170.4328,170.5163,5145.0
2019-07-05 11:50:00,183.83,183.83,183.61,183.61,2883.0,170.4699,170.4699,170.2659,170.2659,2883.0
2019-07-05 11:55:00,183.6,183.78,183.6,183.72,2900.0,170.2566,170.4235,170.2566,170.3679,2900.0
2019-07-05 12:00:00,183.74,183.86,183.61,183.69,6255.0,170.3864,170.4977,170.2659,170.3401,6255.0
2019-07-05 12:05:00,183.66,183.72,183.48,183.58,7100.0,170.3123,170.3679,170.1453,170.2381,7100.0
2019-07-05 12:10:00,183.63,183.86,183.6,183.86,1300.0,170.2844,170.4977,170.2566,170.4977,1300.0
2019-07-05 12:15:00,183.89,184.13,183.87,184.13,4842.0,170.5255,170.7481,170.507,170.7481,4842.0
2019-07-05 12:20:00,184.21,184.24,184.13,184.17,1652.0,170.8223,170.8501,170.7481,170.7852,1652.0
2019-07-05 12:25:00,184.18,184.2,184.07,184.1,1400.0,170.7945,170.813,170.6925,170.7203,1400.0
2019-07-05 12:30:00,184.12,184.12,184.05,184.06,2000.0,170.7388,170.7388,170.6739,170.6832,2000.0
2019-07-05 12:35:00,184.09,184.19,184.07,184.19,2572.0,170.711,170.8037,170.6925,170.8037,2572.0
2019-07-05 12:40:00,184.23,184.27,184.15,184.21,2735.0,170.8408,170.8779,170.7666,170.8223,2735.0
2019-07-05 12:45:00,184.23,184.35,184.21,184.22,3014.0,170.8408,170.9521,170.8223,170.8316,3014.0
2019-07-05 12:50:00,184.27,184.28,184.12,184.13,4300.0,170.8779,170.8872,170.7388,170.7481,4300.0
2019-07-05 12:55:00,184.13,184.13,184.04,184.07,1597.0,170.7481,170.7481,170.6646,170.6925,1597.0
2019-07-05 13:00:00,184.1,184.15,183.94,183.96,2600.0,170.7203,170.7666,170.5719,170.5905,2600.0
2019-07-05 13:05:00,184.01,184.22,184.01,184.14,5125.0,170.6368,170.8316,170.6368,170.7574,5125.0
2019-07-05 13:10:00,184.12,184.12,184.02,184.02,1350.0,170.7388,170.7388,170.6461,170.6461,1350.0
2019-07-05 13:15:00,184.02,184.13,184.01,184.08,2291.0,170.6461,170.7481,170.6368,170.7017,2291.0
2019-07-05 13:20:00,184.04,184.27,184.04,184.27,1900.0,170.6646,170.8779,170.6646,170.8779,1900.0
2019-07-05 13:25:00,184.28,184.37,184.25,184.31,1000.0,170.8872,170.9707,170.8594,170.915,1000.0
2019-07-05 13:30:00,184.35,184.35,184.17,184.2,4899.0,170.9521,170.9521,170.7852,170.813,4899.0
2019-07-05 13:35:00,184.19,184.29,184.17,184.29,2086.0,170.8037,170.8965,170.7852,170.8965,2086.0
2019-07-05 13:40:00,184.29,184.35,184.26,184.28,1027.0,170.8965,170.9521,170.8687,170.8872,1027.0
2019-07-05 13:45:00,184.31,184.36,184.28,184.32,2700.0,170.915,170.9614,170.8872,170.9243,2700.0
2019-07-05 13:50:00,184.29,184.31,184.22,184.27,900.0,170.8965,170.915,170.8316,170.8779,900.0
2019-07-05 13:55:00,184.24,184.32,184.24,184.32,2451.0,170.8501,170.9243,170.8501,170.9243,2451.0
2019-07-05 14:00:00,184.38,184.5,184.38,184.5,1296.0,170.9799,171.0912,170.9799,171.0912,1296.0
2019-07-05 14:05:00,184.45,184.53,184.37,184.37,2825.0,171.0448,171.119,170.9707,170.9707,2825.0
2019-07-05 14:10:00,184.38,184.4,184.31,184.37,1292.0,170.9799,170.9985,170.915,170.9707,1292.0
2019-07-05 14:15:00,184.36,184.44,184.3,184.43,3125.0,170.9614,171.0356,170.9057,171.0263,3125.0
2019-07-05 14:20:00,184.43,184.55,184.43,184.54,2884.0,171.0263,171.1376,171.0263,171.1283,2884.0
2019-07-05 14:25:00,184.56,184.73,184.56,184.7,1481.0,171.1468,171.3045,171.1468,171.2767,1481.0
2019-07-05 14:30:00,184.79,185.21,184.79,185.14,32026.0,171.3601,171.7496,171.3601,171.6847,32026.0
2019-07-05 14:35:00,185.16,185.19,184.97,185.06,22189.0,171.7032,171.7311,171.527,171.6105,22189.0
2019-07-05 14:40:00,185.14,185.14,184.99,185.06,1200.0,171.6847,171.6847,171.5456,171.6105,1200.0
2019-07-05 14:45:00,185.03,185.07,184.93,185.04,2600.0,171.5827,171.6198,171.49,171.592,2600.0
2019-07-05 14:50:00,185.09,185.28,185.09,185.25,2054.0,171.6383,171.8145,171.6383,171.7867,2054.0
2019-07-05 14:55:00,185.2,185.32,185.09,185.32,2728.0,171.7403,171.8516,171.6383,171.8516,2728.0
2019-07-05 15:00:00,185.34,185.43,185.12,185.12,41055.0,171.8702,171.9536,171.6661,171.6661,41055.0
2019-07-05 15:05:00,185.09,185.14,185.05,185.14,1600.0,171.6383,171.6847,171.6012,171.6847,1600.0
2019-07-05 15:10:00,185.18,185.22,184.87,184.97,2213.0,171.7218,171.7589,171.4343,171.527,2213.0
2019-07-05 15:15:00,185.02,185.07,184.95,184.95,2050.0,171.5734,171.6198,171.5085,171.5085,2050.0
2019-07-05 15:20:00,185.07,185.17,185.06,185.17,1465.0,171.6198,171.7125,171.6105,171.7125,1465.0
2019-07-05 15:25:00,185.17,185.27,185.1,185.27,4910.0,171.7125,171.8052,171.6476,171.8052,4910.0
2019-07-05 15:30:00,185.35,185.37,185.06,185.08,5030.0,171.8794,171.898,171.6105,171.6291,5030.0
2019-07-05 15:35:00,185.08,185.12,184.96,185.01,5542.0,171.6291,171.6661,171.5178,171.5641,5542.0
2019-07-05 15:40:00,185.02,185.16,184.99,185.06,7194.0,171.5734,171.7032,171.5456,171.6105,7194.0
2019-07-05 15:45:00,185.14,185.18,185.05,185.06,5161.0,171.6847,171.7218,171.6012,171.6105,5161.0
2019-07-05 15:50:00,185.07,185.22,185.05,185.11,17386.0,171.6198,171.7589,171.6012,171.6569,17386.0
2019-07-05 15:55:00,185.06,185.41,184.98,185.31,43199.0,171.6105,171.9351,171.5363,171.8423,43199.0
2019-07-08 09:30:00,184.88,185.27,184.82,185.23,11023.0,171.4436,171.8052,171.388,171.7682,11023.0
2019-07-08 09:35:00,185.32,185.4,184.94,185.13,2670.0,171.8516,171.9258,171.4992,171.6754,2670.0
2019-07-08 09:40:00,185.19,185.37,185.16,185.16,1000.0,171.7311,171.898,171.7032,171.7032,1000.0
2019-07-08 09:45:00,185.07,185.27,184.95,185.23,20567.0,171.6198,171.8052,171.5085,171.7682,20567.0
2019-07-08 09:50:00,185.2,185.49,185.11,185.49,3213.0,171.7403,172.0093,171.6569,172.0093,3213.0
2019-07-08 09:55:00,185.49,185.57,185.42,185.56,2784.0,172.0093,172.0834,171.9443,172.0742,2784.0
2019-07-08 10:00:00,185.63,185.63,184.82,184.88,7200.0,172.1391,172.1391,171.388,171.4436,7200.0
2019-07-08 10:05:00,184.9,185.16,184.78,185.15,4518.0,171.4621,171.7032,171.3509,171.694,4518.0
2019-07-08 10:10:00,185.26,185.31,185.02,185.26,2665.0,171.796,171.8423,171.5734,171.796,2665.0
2019-07-08 10:15:00,185.39,185.39,185.11,185.28,6425.0,171.9165,171.9165,171.6569,171.8145,6425.0
2019-07-08 10:20:00,185.19,185.27,185.02,185.07,2259.0,171.7311,171.8052,171.5734,171.6198,2259.0
2019-07-08 10:25:00,185.1,185.25,185.08,185.08,1519.0,171.6476,171.7867,171.6291,171.6291,1519.0
2019-07-08 10:30:00,185.08,185.1,184.95,185.0,2079.0,171.6291,171.6476,171.5085,171.5549,2079.0
2019-07-08 10:35:00,184.99,185.19,184.99,185.15,1600.0,171.5456,171.7311,171.5456,171.694,1600.0
2019-07-08 10:40:00,185.16,185.3,185.1,185.3,2141.0,171.7032,171.8331,171.6476,171.8331,2141.0
2019-07-08 10:45:00,185.28,185.3,185.15,185.25,3135.0,171.8145,171.8331,171.694,171.7867,3135.0
2019-07-08 10:50:00,185.16,185.25,185.07,185.25,1508.0,171.7032,171.7867,171.6198,171.7867,1508.0
2019-07-08 10:55:00,185.25,185.29,185.14,185.2,12087.0,171.7867,171.8238,171.6847,171.7403,12087.0
2019-07-08 11:00:00,185.23,185.31,185.18,185.26,2975.0,171.7682,171.8423,171.7218,171.796,2975.0
2019-07-08 11:05:00,185.21,185.24,185.08,185.09,1033.0,171.7496,171.7774,171.6291,171.6383,1033.0
2019-07-08 11:10:00,185.2,185.36,185.13,185.35,1443.0,171.7403,171.8887,171.6754,171.8794,1443.0
2019-07-08 11:15:00,185.31,185.32,185.04,185.13,5709.0,171.8423,171.8516,171.592,171.6754,5709.0
2019-07-08 11:20:00,185.19,185.25,185.19,185.2,1413.0,171.7311,171.7867,171.7311,171.7403,1413.0
2019-07-08 11:25:00,185.29,185.29,184.91,184.98,34791.0,171.8238,171.8238,171.4714,171.5363,34791.0
2019-07-08 11:30:00,184.94,184.94,184.8,184.92,3300.0,171.4992,171.4992,171.3694,171.4807,3300.0
2019-07-08 11:35:00,184.95,185.29,184.95,185.21,3022.0,171.5085,171.8238,171.5085,171.7496,3022.0
2019-07-08 11:40:00,185.14,185.26,185.14,185.25,900.0,171.6847,171.796,171.6847,171.7867,900.0
2019-07-08 11:45:00,185.25,185.25,185.07,185.23,4026.0,171.7867,171.7867,171.6198,171.7682,4026.0
2019-07-08 11:50:00,185.25,185.25,184.99,184.99,5590.0,171.7867,171.7867,171.5456,171.5456,5590.0
2019-07-08 11:55:00,185.0,185.1,184.98,185.04,2081.0,171.5549,171.6476,171.5363,171.592,2081.0
2019-07-08 12:00:00,185.0,185.01,184.77,184.78,4000.0,171.5549,171.5641,171.3416,171.3509,4000.0
2019-07-08 12:05:00,184.71,184.9,184.68,184.87,2600.0,171.2859,171.4621,171.2581,171.4343,2600.0
2019-07-08 12:10:00,184.85,184.89,184.73,184.74,1815.0,171.4158,171.4529,171.3045,171.3138,1815.0
2019-07-08 12:15:00,184.71,184.75,184.65,184.67,1902.0,171.2859,171.323,171.2303,171.2489,1902.0
2019-07-08 12:20:00,184.73,184.73,184.58,184.58,1270.0,171.3045,171.3045,171.1654,171.1654,1270.0
2019-07-08 12:25:00,184.63,184.67,184.57,184.62,1912.0,171.2118,171.2489,171.1561,171.2025,1912.0
2019-07-08 12:30:00,184.67,184.75,184.66,184.75,2000.0,171.2489,171.323,171.2396,171.323,2000.0
2019-07-08 12:35:00,184.75,184.8,184.73,184.76,1935.0,171.323,171.3694,171.3045,171.3323,1935.0
2019-07-08 12:40:00,184.78,184.79,184.62,184.67,2279.0,171.3509,171.3601,171.2025,171.2489,2279.0
2019-07-08 12:45:00,184.67,184.76,184.66,184.73,2525.0,171.2489,171.3323,171.2396,171.3045,2525.0
2019-07-08 12:50:00,184.75,184.8,184.62,184.62,1848.0,171.323,171.3694,171.2025,171.2025,1848.0
2019-07-08 12:55:00,184.65,184.78,184.62,184.78,1636.0,171.2303,171.3509,171.2025,171.3509,1636.0
2019-07-08 13:00:00,184.8,185.06,184.8,185.06,1500.0,171.3694,171.6105,171.3694,171.6105,1500.0
2019-07-08 13:05:00,185.02,185.04,184.95,184.97,1952.0,171.5734,171.592,171.5085,171.527,1952.0
2019-07-08 13:10:00,184.98,185.06,184.96,184.99,1350.0,171.5363,171.6105,171.5178,171.5456,1350.0
2019-07-08 13:15:00,184.97,185.02,184.91,184.94,2135.0,171.527,171.5734,171.4714,171.4992,2135.0
2019-07-08 13:20:00,184.96,185.07,184.95,185.07,1208.0,171.5178,171.6198,171.5085,171.6198,1208.0
2019-07-08 13:25:00,185.08,185.09,184.96,185.0,2507.0,171.6291,171.6383,171.5178,171.5549,2507.0
2019-07-08 13:30:00,185.02,185.06,184.96,185.01,2176.0,171.5734,171.6105,171.5178,171.5641,2176.0
2019-07-08 13:35:00,185.04,185.1,184.88,184.94,2400.0,171.592,171.6476,171.4436,171.4992,2400.0
2019-07-08 13:40:00,184.94,184.96,184.83,184.85,1016.0,171.4992,171.5178,171.3972,171.4158,1016.0
2019-07-08 13:45:00,184.87,184.89,184.75,184.77,2901.0,171.4343,171.4529,171.323,171.3416,2901.0
2019-07-08 13:50:00,184.81,184.89,184.73,184.77,2138.0,171.3787,171.4529,171.3045,171.3416,2138.0
2019-07-08 13:55:00,184.75,184.78,184.71,184.77,1645.0,171.323,171.3509,171.2859,171.3416,1645.0
2019-07-08 14:00:00,184.8,184.86,184.75,184.76,2050.0,171.3694,171.425,171.323,171.3323,2050.0
2019-07-08 14:05:00,184.79,184.83,184.72,184.83,1967.0,171.3601,171.3972,171.2952,171.3972,1967.0
2019-07-08 14:10:00,184.8,184.84,184.74,184.81,1856.0,171.3694,171.4065,171.3138,171.3787,1856.0
2019-07-08 14:15:00,184.78,184.82,184.75,184.81,2900.0,171.3509,171.388,171.323,171.3787,2900.0
2019-07-08 14:20:00,184.84,184.85,184.56,184.66,2645.0,171.4065,171.4158,171.1468,171.2396,2645.0
2019-07-08 14:25:00,184.6,184.81,184.57,184.78,1100.0,171.1839,171.3787,171.1561,171.3509,1100.0
2019-07-08 14:30:00,184.8,184.99,184.75,184.99,2900.0,171.3694,171.5456,171.323,171.5456,2900.0
2019-07-08 14:35:00,184.91,184.94,184.81,184.94,2300.0,171.4714,171.4992,171.3787,171.4992,2300.0
2019-07-08 14:40:00,184.91,184.94,184.85,184.89,2849.0,171.4714,171.4992,171.4158,171.4529,2849.0
2019-07-08 14:45:00,184.89,184.96,184.86,184.9,3599.0,171.4529,171.5178,171.425,171.4621,3599.0
2019-07-08 14:50:00,184.94,184.96,184.67,184.69,2486.0,171.4992,171.5178,171.2489,171.2674,2486.0
2019-07-08 14:55:00,184.73,184.78,184.68,184.69,2207.0,171.3045,171.3509,171.2581,171.2674,2207.0
2019-07-08 15:00:00,184.71,184.79,184.66,184.73,3101.0,171.2859,171.3601,171.2396,171.3045,3101.0
2019-07-08 15:05:00,184.69,184.78,184.69,184.72,2061.0,171.2674,171.3509,171.2674,171.2952,2061.0
2019-07-08 15:10:00,184.76,184.97,184.75,184.97,3955.0,171.3323,171.527,171.323,171.527,3955.0
2019-07-08 15:15:00,185.02,185.08,184.92,184.94,2525.0,171.5734,171.6291,171.4807,171.4992,2525.0
2019-07-08 15:20:00,184.93,185.03,184.89,184.97,4220.0,171.49,171.5827,171.4529,171.527,4220.0
2019-07-08 15:25:00,184.97,185.09,184.92,185.05,3600.0,171.527,171.6383,171.4807,171.6012,3600.0
2019-07-08 15:30:00,185.05,185.23,184.95,185.09,7748.0,171.6012,171.7682,171.5085,171.6383,7748.0
2019-07-08 15:35:00,185.11,185.25,185.07,185.24,5389.0,171.6569,171.7867,171.6198,171.7774,5389.0
2019-07-08 15:40:00,185.31,185.32,185.24,185.24,4500.0,171.8423,171.8516,171.7774,171.7774,4500.0
2019-07-08 15:45:00,185.26,185.43,185.21,185.41,10858.0,171.796,171.9536,171.7496,171.9351,10858.0
2019-07-08 15:50:00,185.43,185.52,185.35,185.39,12423.0,171.9536,172.0371,171.8794,171.9165,12423.0
2019-07-08 15:55:00,185.36,185.47,185.23,185.27,28113.0,171.8887,171.9907,171.7682,171.8052,28113.0
2019-07-09 09:30:00,184.57,184.69,183.76,184.18,11234.0,171.1561,171.2674,170.405,170.7945,11234.0
2019-07-09 09:35:00,184.31,184.64,183.58,183.63,6928.0,170.915,171.221,170.2381,170.2844,6928.0
2019-07-09 09:40:00,183.65,183.73,183.37,183.62,7779.0,170.303,170.3772,170.0433,170.2752,7779.0
2019-07-09 09:45:00,183.79,183.87,183.56,183.83,1681.0,170.4328,170.507,170.2195,170.4699,1681.0
2019-07-09 09:50:00,183.76,183.93,183.7,183.8,4881.0,170.405,170.5626,170.3493,170.4421,4881.0
2019-07-09 09:55:00,183.86,184.04,183.8,183.8,2599.0,170.4977,170.6646,170.4421,170.4421,2599.0
2019-07-09 10:00:00,183.84,183.93,183.76,183.84,8776.0,170.4792,170.5626,170.405,170.4792,8776.0
2019-07-09 10:05:00,183.89,183.99,183.89,183.94,5043.0,170.5255,170.6183,170.5255,170.5719,5043.0
2019-07-09 10:10:00,183.94,183.94,183.57,183.57,4214.0,170.5719,170.5719,170.2288,170.2288,4214.0
2019-07-09 10:15:00,183.57,183.73,183.44,183.73,5801.0,170.2288,170.3772,170.1082,170.3772,5801.0
2019-07-09 10:20:00,183.72,183.75,183.33,183.46,13375.0,170.3679,170.3957,170.0062,170.1268,13375.0
2019-07-09 10:25:00,183.49,183.56,183.36,183.44,8993.0,170.1546,170.2195,170.0341,170.1082,8993.0
2019-07-09 10:30:00,183.42,183.48,183.32,183.43,11763.0,170.0897,170.1453,169.997,170.099,11763.0
2019-07-09 10:35:00,183.43,183.7,183.42,183.68,10564.0,170.099,170.3493,170.0897,170.3308,10564.0
2019-07-09 10:40:00,183.68,183.72,183.57,183.6,5095.0,170.3308,170.3679,170.2288,170.2566,5095.0
2019-07-09 10:45:00,183.6,183.72,183.53,183.68,7067.0,170.2566,170.3679,170.1917,170.3308,7067.0
2019-07-09 10:50:00,183.67,183.75,183.59,183.75,6292.0,170.3215,170.3957,170.2473,170.3957,6292.0
2019-07-09 10:55:00,183.79,183.79,183.6,183.7,5392.0,170.4328,170.4328,170.2566,170.3493,5392.0
2019-07-09 11:00:00,183.73,183.79,183.54,183.6,5647.0,170.3772,170.4328,170.201,170.2566,5647.0
2019-07-09 11:05:00,183.57,183.61,183.5,183.56,6292.0,170.2288,170.2659,170.1639,170.2195,6292.0
2019-07-09 11:10:00,183.55,183.79,183.54,183.76,5921.0,170.2103,170.4328,170.201,170.405,5921.0
2019-07-09 11:15:00,183.72,183.76,183.67,183.72,4353.0,170.3679,170.405,170.3215,170.3679,4353.0
2019-07-09 11:20:00,183.69,183.69,183.46,183.48,6747.0,170.3401,170.3401,170.1268,170.1453,6747.0
2019-07-09 11:25:00,183.49,183.64,183.44,183.45,5329.0,170.1546,170.2937,170.1082,170.1175,5329.0
2019-07-09 11:30:00,183.46,183.49,183.43,183.44,6925.0,170.1268,170.1546,170.099,170.1082,6925.0
2019-07-09 11:35:00,183.45,183.47,183.4,183.44,6644.0,170.1175,170.1361,170.0712,170.1082,6644.0
2019-07-09 11:40:00,183.41,183.43,183.38,183.39,1500.0,170.0804,170.099,170.0526,170.0619,1500.0
2019-07-09 11:45:00,183.41,183.57,183.36,183.5,7600.0,170.0804,170.2288,170.0341,170.1639,7600.0
2019-07-09 11:50:00,183.5,183.59,183.44,183.51,6296.0,170.1639,170.2473,170.1082,170.1732,6296.0
2019-07-09 11:55:00,183.53,183.74,183.46,183.74,3000.0,170.1917,170.3864,170.1268,170.3864,3000.0
2019-07-09 12:00:00,183.74,183.91,183.74,183.77,3733.0,170.3864,170.5441,170.3864,170.4143,3733.0
2019-07-09 12:05:00,183.74,183.75,183.7,183.71,1216.0,170.3864,170.3957,170.3493,170.3586,1216.0
2019-07-09 12:10:00,183.76,183.78,183.68,183.71,3858.0,170.405,170.4235,170.3308,170.3586,3858.0
2019-07-09 12:15:00,183.7,183.73,183.6,183.63,3903.0,170.3493,170.3772,170.2566,170.2844,3903.0
2019-07-09 12:20:00,183.63,183.67,183.57,183.61,3838.0,170.2844,170.3215,170.2288,170.2659,3838.0
2019-07-09 12:25:00,183.61,183.66,183.55,183.59,4497.0,170.2659,170.3123,170.2103,170.2473,4497.0
2019-07-09 12:30:00,183.61,183.64,183.58,183.62,4290.0,170.2659,170.2937,170.2381,170.2752,4290.0
2019-07-09 12:35:00,183.61,183.7,183.6,183.68,6517.0,170.2659,170.3493,170.2566,170.3308,6517.0
2019-07-09 12:40:00,183.72,183.72,183.51,183.51,3175.0,170.3679,170.3679,170.1732,170.1732,3175.0
2019-07-09 12:45:00,183.51,183.63,183.51,183.63,2254.0,170.1732,170.2844,170.1732,170.2844,2254.0
2019-07-09 12:50:00,183.65,183.69,183.61,183.62,2317.0,170.303,170.3401,170.2659,170.2752,2317.0
2019-07-09 12:55:00,183.64,183.64,183.5,183.51,5903.0,170.2937,170.2937,170.1639,170.1732,5903.0
2019-07-09 13:00:00,183.49,183.58,183.48,183.55,4599.0,170.1546,170.2381,170.1453,170.2103,4599.0
2019-07-09 13:05:00,183.52,183.65,183.49,183.61,5399.0,170.1824,170.303,170.1546,170.2659,5399.0
2019-07-09 13:10:00,183.58,183.66,183.53,183.54,1640.0,170.2381,170.3123,170.1917,170.201,1640.0
2019-07-09 13:15:00,183.57,183.69,183.57,183.67,2120.0,170.2288,170.3401,170.2288,170.3215,2120.0
2019-07-09 13:20:00,183.68,183.68,183.62,183.65,3537.0,170.3308,170.3308,170.2752,170.303,3537.0
2019-07-09 13:25:00,183.63,183.67,183.62,183.67,2380.0,170.2844,170.3215,170.2752,170.3215,2380.0
2019-07-09 13:30:00,183.63,183.64,183.54,183.54,2551.0,170.2844,170.2937,170.201,170.201,2551.0
2019-07-09 13:35:00,183.53,183.54,183.48,183.54,4034.0,170.1917,170.201,170.1453,170.201,4034.0
2019-07-09 13:40:00,183.54,183.62,183.54,183.57,2174.0,170.201,170.2752,170.201,170.2288,2174.0
2019-07-09 13:45:00,183.54,183.56,183.45,183.46,3703.0,170.201,170.2195,170.1175,170.1268,3703.0
2019-07-09 13:50:00,183.47,183.48,183.38,183.4,3595.0,170.1361,170.1453,170.0526,170.0712,3595.0
2019-07-09 13:55:00,183.4,183.43,183.37,183.4,4126.0,170.0712,170.099,170.0433,170.0712,4126.0
2019-07-09 14:00:00,183.43,183.45,183.38,183.45,5330.0,170.099,170.1175,170.0526,170.1175,5330.0
2019-07-09 14:05:00,183.45,183.49,183.41,183.44,3707.0,170.1175,170.1546,170.0804,170.1082,3707.0
2019-07-09 14:10:00,183.44,183.46,183.42,183.45,3702.0,170.1082,170.1268,170.0897,170.1175,3702.0
2019-07-09 14:15:00,183.48,183.64,183.47,183.6,4239.0,170.1453,170.2937,170.1361,170.2566,4239.0
2019-07-09 14:20:00,183.6,183.61,183.52,183.52,4796.0,170.2566,170.2659,170.1824,170.1824,4796.0
2019-07-09 14:25:00,183.5,183.62,183.48,183.62,5531.0,170.1639,170.2752,170.1453,170.2752,5531.0
2019-07-09 14:30:00,183.64,183.65,183.52,183.54,2329.0,170.2937,170.303,170.1824,170.201,2329.0
2019-07-09 14:35:00,183.53,183.55,183.45,183.54,4462.0,170.1917,170.2103,170.1175,170.201,4462.0
2019-07-09 14:40:00,183.53,183.6,183.5,183.57,3099.0,170.1917,170.2566,170.1639,170.2288,3099.0
2019-07-09 14:45:00,183.57,183.6,183.54,183.56,4217.0,170.2288,170.2566,170.201,170.2195,4217.0
2019-07-09 14:50:00,183.57,183.64,183.57,183.59,2917.0,170.2288,170.2937,170.2288,170.2473,2917.0
2019-07-09 14:55:00,183.59,183.6,183.38,183.43,7022.0,170.2473,170.2566,170.0526,170.099,7022.0
2019-07-09 15:00:00,183.42,183.44,183.39,183.4,5819.0,170.0897,170.1082,170.0619,170.0712,5819.0
2019-07-09 15:05:00,183.42,183.47,183.38,183.42,4716.0,170.0897,170.1361,170.0526,170.0897,4716.0
2019-07-09 15:10:00,183.4,183.42,183.36,183.39,10715.0,170.0712,170.0897,170.0341,170.0619,10715.0
2019-07-09 15:15:00,183.41,183.45,183.37,183.41,4508.0,170.0804,170.1175,170.0433,170.0804,4508.0
2019-07-09 15:20:00,183.42,183.47,183.4,183.4,16364.0,170.0897,170.1361,170.0712,170.0712,16364.0
2019-07-09 15:25:00,183.43,183.47,183.39,183.45,7452.0,170.099,170.1361,170.0619,170.1175,7452.0
2019-07-09 15:30:00,183.44,183.46,183.37,183.42,8316.0,170.1082,170.1268,170.0433,170.0897,8316.0
2019-07-09 15:35:00,183.45,183.64,183.43,183.6,10604.0,170.1175,170.2937,170.099,170.2566,10604.0
2019-07-09 15:40:00,183.62,183.78,183.62,183.63,7380.0,170.2752,170.4235,170.2752,170.2844,7380.0
2019-07-09 15:45:00,183.61,183.81,183.59,183.7,16134.0,170.2659,170.4514,170.2473,170.3493,16134.0
2019-07-09 15:50:00,183.7,184.1,183.69,183.92,35940.0,170.3493,170.7203,170.3401,170.5534,35940.0
2019-07-09 15:55:00,183.89,184.0,183.75,183.92,85144.0,170.5255,170.6275,170.3957,170.5534,85144.0
2019-07-10 09:30:00,184.37,185.11,184.37,184.68,24952.0,170.9707,171.6569,170.9707,171.2581,24952.0
2019-07-10 09:35:00,184.44,184.67,184.0,184.06,25422.0,171.0356,171.2489,170.6275,170.6832,25422.0
2019-07-10 09:40:00,184.07,184.08,183.6,184.03,9943.0,170.6925,170.7017,170.2566,170.6554,9943.0
2019-07-10 09:45:00,184.07,184.46,184.01,184.33,4904.0,170.6925,171.0541,170.6368,170.9336,4904.0
2019-07-10 09:50:00,184.42,184.8,184.29,184.71,6025.0,171.017,171.3694,170.8965,171.2859,6025.0
2019-07-10 09:55:00,184.63,184.79,184.44,184.61,5600.0,171.2118,171.3601,171.0356,171.1932,5600.0
2019-07-10 10:00:00,184.71,184.92,184.6,184.92,4225.0,171.2859,171.4807,171.1839,171.4807,4225.0
2019-07-10 10:05:00,184.93,185.1,184.89,185.0,4994.0,171.49,171.6476,171.4529,171.5549,4994.0
2019-07-10 10:10:00,185.03,185.3,185.03,185.13,6948.0,171.5827,171.8331,171.5827,171.6754,6948.0
2019-07-10 10:15:00,185.2,185.5,185.2,185.47,3747.0,171.7403,172.0185,171.7403,171.9907,3747.0
2019-07-10 10:20:00,185.39,185.79,185.32,185.37,10640.0,171.9165,172.2875,171.8516,171.898,10640.0
2019-07-10 10:25:00,185.35,185.42,184.98,185.09,4905.0,171.8794,171.9443,171.5363,171.6383,4905.0
2019-07-10 10:30:00,185.1,185.29,185.09,185.25,3418.0,171.6476,171.8238,171.6383,171.7867,3418.0
2019-07-10 10:35:00,185.26,185.32,185.05,185.3,6553.0,171.796,171.8516,171.6012,171.8331,6553.0
2019-07-10 10:40:00,185.3,185.31,185.01,185.16,4690.0,171.8331,171.8423,171.5641,171.7032,4690.0
2019-07-10 10:45:00,185.18,185.36,185.12,185.24,12820.0,171.7218,171.8887,171.6661,171.7774,12820.0
2019-07-10 10:50:00,185.25,185.52,185.21,185.27,17044.0,171.7867,172.0371,171.7496,171.8052,17044.0
2019-07-10 10:55:00,185.23,185.39,185.22,185.25,3823.0,171.7682,171.9165,171.7589,171.7867,3823.0
2019-07-10 11:00:00,185.29,185.3,184.84,184.84,7071.0,171.8238,171.8331,171.4065,171.4065,7071.0
2019-07-10 11:05:00,184.83,184.85,184.53,184.53,5337.0,171.3972,171.4158,171.119,171.119,5337.0
2019-07-10 11:10:00,184.53,184.62,184.41,184.61,6945.0,171.119,171.2025,171.0077,171.1932,6945.0
2019-07-10 11:15:00,184.62,184.67,184.35,184.35,2454.0,171.2025,171.2489,170.9521,170.9521,2454.0
2019-07-10 11:20:00,184.31,184.46,184.16,184.38,5782.0,170.915,171.0541,170.7759,170.9799,5782.0
2019-07-10 11:25:00,184.36,184.45,184.33,184.44,1905.0,170.9614,171.0448,170.9336,171.0356,1905.0
2019-07-10 11:30:00,184.43,184.59,184.42,184.58,4300.0,171.0263,171.1747,171.017,171.1654,4300.0
2019-07-10 11:35:00,184.56,184.56,184.34,184.35,3759.0,171.1468,171.1468,170.9428,170.9521,3759.0
2019-07-10 11:40:00,184.38,184.53,184.38,184.5,3700.0,170.9799,171.119,170.9799,171.0912,3700.0
2019-07-10 11:45:00,184.55,184.69,184.49,184.56,3132.0,171.1376,171.2674,171.0819,171.1468,3132.0
2019-07-10 11:50:00,184.61,184.72,184.3,184.3,10377.0,171.1932,171.2952,170.9057,170.9057,10377.0
2019-07-10 11:55:00,184.27,184.31,184.2,184.29,2776.0,170.8779,170.915,170.813,170.8965,2776.0
2019-07-10 12:00:00,184.29,184.42,184.25,184.39,3915.0,170.8965,171.017,170.8594,170.9892,3915.0
2019-07-10 12:05:00,184.4,184.4,184.18,184.21,3501.0,170.9985,170.9985,170.7945,170.8223,3501.0
2019-07-10 12:10:00,184.15,184.25,184.11,184.15,4307.0,170.7666,170.8594,170.7296,170.7666,4307.0
2019-07-10 12:15:00,184.15,184.24,184.15,184.24,1926.0,170.7666,170.8501,170.7666,170.8501,1926.0
2019-07-10 12:20:00,184.2,184.2,183.97,183.97,5222.0,170.813,170.813,170.5997,170.5997,5222.0
2019-07-10 12:25:00,183.94,184.06,183.9,184.06,2694.0,170.5719,170.6832,170.5348,170.6832,2694.0
2019-07-10 12:30:00,184.06,184.24,184.06,184.22,5807.0,170.6832,170.8501,170.6832,170.8316,5807.0
2019-07-10 12:35:00,184.24,184.24,184.1,184.11,2517.0,170.8501,170.8501,170.7203,170.7296,2517.0
2019-07-10 12:40:00,184.07,184.29,184.07,184.29,3430.0,170.6925,170.8965,170.6925,170.8965,3430.0
2019-07-10 12:45:00,184.27,184.35,184.17,184.3,3801.0,170.8779,170.9521,170.7852,170.9057,3801.0
2019-07-10 12:50:00,184.25,184.44,184.25,184.42,2700.0,170.8594,171.0356,170.8594,171.017,2700.0
2019-07-10 12:55:00,184.36,184.36,184.27,184.28,3535.0,170.9614,170.9614,170.8779,170.8872,3535.0
2019-07-10 13:00:00,184.31,184.36,184.23,184.25,6633.0,170.915,170.9614,170.8408,170.8594,6633.0
2019-07-10 13:05:00,184.22,184.26,184.17,184.21,2705.0,170.8316,170.8687,170.7852,170.8223,2705.0
2019-07-10 13:10:00,184.19,184.26,184.16,184.24,3200.0,170.8037,170.8687,170.7759,170.8501,3200.0
2019-07-10 13:15:00,184.24,184.26,184.2,184.21,2600.0,170.8501,170.8687,170.813,170.8223,2600.0
2019-07-10 13:20:00,184.21,184.3,184.21,184.24,3491.0,170.8223,170.9057,170.8223,170.8501,3491.0
2019-07-10 13:25:00,184.26,184.26,184.09,184.14,3817.0,170.8687,170.8687,170.711,170.7574,3817.0
2019-07-10 13:30:00,184.16,184.25,184.15,184.16,4728.0,170.7759,170.8594,170.7666,170.7759,4728.0
2019-07-10 13:35:00,184.17,184.42,184.17,184.35,10044.0,170.7852,171.017,170.7852,170.9521,10044.0
2019-07-10 13:40:00,184.37,184.57,184.35,184.56,4686.0,170.9707,171.1561,170.9521,171.1468,4686.0
2019-07-10 13:45:00,184.58,184.59,184.44,184.57,5923.0,171.1654,171.1747,171.0356,171.1561,5923.0
2019-07-10 13:50:00,184.6,184.8,184.6,184.75,4231.0,171.1839,171.3694,171.1839,171.323,4231.0
2019-07-10 13:55:00,184.75,184.94,184.7,184.92,5450.0,171.323,171.4992,171.2767,171.4807,5450.0
2019-07-10 14:00:00,184.91,185.01,184.78,184.8,10831.0,171.4714,171.5641,171.3509,171.3694,10831.0
2019-07-10 14:05:00,184.85,184.87,184.71,184.71,6110.0,171.4158,171.4343,171.2859,171.2859,6110.0
2019-07-10 14:10:00,184.78,185.01,184.68,184.89,7626.0,171.3509,171.5641,171.2581,171.4529,7626.0
2019-07-10 14:15:00,184.91,184.98,184.7,184.86,13689.0,171.4714,171.5363,171.2767,171.425,13689.0
2019-07-10 14:20:00,184.87,184.89,184.75,184.75,6321.0,171.4343,171.4529,171.323,171.323,6321.0
2019-07-10 14:25:00,184.67,184.71,184.58,184.58,2821.0,171.2489,171.2859,171.1654,171.1654,2821.0
2019-07-10 14:30:00,184.6,184.72,184.59,184.72,3538.0,171.1839,171.2952,171.1747,171.2952,3538.0
2019-07-10 14:35:00,184.72,184.72,184.64,184.67,3209.0,171.2952,171.2952,171.221,171.2489,3209.0
2019-07-10 14:40:00,184.63,184.7,184.48,184.56,5068.0,171.2118,171.2767,171.0727,171.1468,5068.0
2019-07-10 14:45:00,184.56,184.56,184.16,184.36,8529.0,171.1468,171.1468,170.7759,170.9614,8529.0
2019-07-10 14:50:00,184.4,184.46,184.22,184.4,5526.0,170.9985,171.0541,170.8316,170.9985,5526.0
2019-07-10 14:55:00,184.49,184.49,184.41,184.41,4788.0,171.0819,171.0819,171.0077,171.0077,4788.0
2019-07-10 15:00:00,184.39,184.55,184.31,184.35,9621.0,170.9892,171.1376,170.915,170.9521,9621.0
2019-07-10 15:05:00,184.26,184.32,184.24,184.3,4232.0,170.8687,170.9243,170.8501,170.9057,4232.0
2019-07-10 15:10:00,184.29,184.34,184.22,184.3,7916.0,170.8965,170.9428,170.8316,170.9057,7916.0
2019-07-10 15:15:00,184.31,184.33,184.17,184.17,3967.0,170.915,170.9336,170.7852,170.7852,3967.0
2019-07-10 15:20:00,184.17,184.22,184.07,184.1,7667.0,170.7852,170.8316,170.6925,170.7203,7667.0
2019-07-10 15:25:00,184.13,184.24,184.12,184.21,9658.0,170.7481,170.8501,170.7388,170.8223,9658.0
2019-07-10 15:30:00,184.23,184.46,184.2,184.46,10900.0,170.8408,171.0541,170.813,171.0541,10900.0
2019-07-10 15:35:00,184.48,184.49,184.36,184.37,11316.0,171.0727,171.0819,170.9614,170.9707,11316.0
2019-07-10 15:40:00,184.4,184.45,184.3,184.4,13265.0,170.9985,171.0448,170.9057,170.9985,13265.0
2019-07-10 15:45:00,184.4,184.43,184.2,184.22,16274.0,170.9985,171.0263,170.813,170.8316,16274.0
2019-07-10 15:50:00,184.23,184.35,184.12,184.17,25274.0,170.8408,170.9521,170.7388,170.7852,25274.0
2019-07-10 15:55:00,184.17,184.3,184.01,184.25,57868.0,170.7852,170.9057,170.6368,170.8594,57868.0
2019-07-11 09:30:00,184.52,184.64,183.76,184.26,19898.0,171.1098,171.221,170.405,170.8687,19898.0
2019-07-11 09:35:00,184.25,184.59,184.25,184.59,1200.0,170.8594,171.1747,170.8594,171.1747,1200.0
2019-07-11 09:40:00,184.45,184.72,184.45,184.64,860.0,171.0448,171.2952,171.0448,171.221,860.0
2019-07-11 09:45:00,184.73,184.84,184.6,184.65,1320.0,171.3045,171.4065,171.1839,171.2303,1320.0
2019-07-11 09:50:00,184.68,184.75,184.56,184.75,4360.0,171.2581,171.323,171.1468,171.323,4360.0
2019-07-11 09:55:00,184.79,184.86,184.64,184.86,2862.0,171.3601,171.425,171.221,171.425,2862.0
2019-07-11 10:00:00,184.85,184.91,184.76,184.76,4300.0,171.4158,171.4714,171.3323,171.3323,4300.0
2019-07-11 10:05:00,184.72,184.92,184.72,184.8,2912.0,171.2952,171.4807,171.2952,171.3694,2912.0
2019-07-11 10:10:00,184.83,185.02,184.65,185.01,8316.0,171.3972,171.5734,171.2303,171.5641,8316.0
2019-07-11 10:15:00,185.01,185.24,184.96,185.21,3699.0,171.5641,171.7774,171.5178,171.7496,3699.0
2019-07-11 10:20:00,185.1,185.22,185.02,185.21,2320.0,171.6476,171.7589,171.5734,171.7496,2320.0
2019-07-11 10:25:00,185.23,185.23,185.14,185.19,1400.0,171.7682,171.7682,171.6847,171.7311,1400.0
2019-07-11 10:30:00,185.22,185.23,185.09,185.11,3727.0,171.7589,171.7682,171.6383,171.6569,3727.0
2019-07-11 10:35:00,185.11,185.29,185.06,185.1,9550.0,171.6569,171.8238,171.6105,171.6476,9550.0
2019-07-11 10:40:00,185.07,185.25,185.05,185.09,12949.0,171.6198,171.7867,171.6012,171.6383,12949.0
2019-07-11 10:45:00,185.09,185.14,184.85,184.89,6300.0,171.6383,171.6847,171.4158,171.4529,6300.0
2019-07-11 10:50:00,184.9,185.01,184.82,185.01,1200.0,171.4621,171.5641,171.388,171.5641,1200.0
2019-07-11 10:55:00,185.05,185.14,185.01,185.14,1969.0,171.6012,171.6847,171.5641,171.6847,1969.0
2019-07-11 11:00:00,185.19,185.33,185.11,185.33,4441.0,171.7311,171.8609,171.6569,171.8609,4441.0
2019-07-11 11:05:00,185.33,185.5,185.33,185.41,4525.0,171.8609,172.0185,171.8609,171.9351,4525.0
2019-07-11 11:10:00,185.37,185.57,185.34,185.52,4879.0,171.898,172.0834,171.8702,172.0371,4879.0
2019-07-11 11:15:00,185.53,185.61,185.5,185.51,2137.0,172.0464,172.1205,172.0185,172.0278,2137.0
2019-07-11 11:20:00,185.48,185.57,185.48,185.57,3708.0,172.0,172.0834,172.0,172.0834,3708.0
2019-07-11 11:25:00,185.59,186.09,185.58,185.7,55447.0,172.102,172.5657,172.0927,172.204,55447.0
2019-07-11 11:30:00,185.79,185.97,185.65,185.96,4382.0,172.2875,172.4544,172.1576,172.4451,4382.0
2019-07-11 11:35:00,185.99,186.13,185.99,186.06,3451.0,172.4729,172.6027,172.4729,172.5378,3451.0
2019-07-11 11:40:00,186.07,186.29,186.07,186.19,4800.0,172.5471,172.7511,172.5471,172.6584,4800.0
2019-07-11 11:45:00,186.19,186.42,186.15,186.36,28804.0,172.6584,172.8717,172.6213,172.816,28804.0
2019-07-11 11:50:00,186.37,187.06,186.36,186.66,60585.0,172.8253,173.4652,172.816,173.0942,60585.0
2019-07-11 11:55:00,186.64,186.68,186.52,186.6,7556.0,173.0757,173.1128,172.9644,173.0386,7556.0
2019-07-11 12:00:00,186.6,186.71,186.59,186.65,4050.0,173.0386,173.1406,173.0293,173.085,4050.0
2019-07-11 12:05:00,186.61,186.62,186.53,186.58,4544.0,173.0479,173.0571,172.9737,173.02,4544.0
2019-07-11 12:10:00,186.51,186.51,186.09,186.13,2032.0,172.9551,172.9551,172.5657,172.6027,2032.0
2019-07-11 12:15:00,186.01,186.08,185.91,186.07,5323.0,172.4915,172.5564,172.3987,172.5471,5323.0
2019-07-11 12:20:00,186.02,186.06,185.96,185.96,2601.0,172.5007,172.5378,172.4451,172.4451,2601.0
2019-07-11 12:25:00,185.92,186.0,185.86,185.92,5499.0,172.408,172.4822,172.3524,172.408,5499.0
2019-07-11 12:30:00,185.89,185.9,185.83,185.88,3770.0,172.3802,172.3895,172.3245,172.3709,3770.0
2019-07-11 12:35:00,185.86,185.86,185.72,185.72,1017.0,172.3524,172.3524,172.2225,172.2225,1017.0
2019-07-11 12:40:00,185.64,185.86,185.64,185.84,2745.0,172.1484,172.3524,172.1484,172.3338,2745.0
2019-07-11 12:45:00,185.89,186.06,185.85,186.06,2510.0,172.3802,172.5378,172.3431,172.5378,2510.0
2019-07-11 12:50:00,186.05,186.21,186.05,186.21,600.0,172.5286,172.6769,172.5286,172.6769,600.0
2019-07-11 12:55:00,186.23,186.34,186.18,186.34,4262.0,172.6955,172.7975,172.6491,172.7975,4262.0
2019-07-11 13:00:00,186.34,186.34,186.09,186.23,2900.0,172.7975,172.7975,172.5657,172.6955,2900.0
2019-07-11 13:05:00,186.17,186.17,185.98,186.05,2550.0,172.6398,172.6398,172.4636,172.5286,2550.0
2019-07-11 13:10:00,186.06,186.13,186.01,186.07,4235.0,172.5378,172.6027,172.4915,172.5471,4235.0
2019-07-11 13:15:00,186.13,186.21,186.09,186.11,2794.0,172.6027,172.6769,172.5657,172.5842,2794.0
2019-07-11 13:20:00,186.11,186.14,186.05,186.05,900.0,172.5842,172.612,172.5286,172.5286,900.0
2019-07-11 13:25:00,186.12,186.15,185.88,185.88,4003.0,172.5935,172.6213,172.3709,172.3709,4003.0
2019-07-11 13:30:00,185.86,185.94,185.82,185.87,5384.0,172.3524,172.4266,172.3153,172.3616,5384.0
2019-07-11 13:35:00,185.81,185.89,185.69,185.79,5552.0,172.306,172.3802,172.1947,172.2875,5552.0
2019-07-11 13:40:00,185.81,185.81,185.54,185.57,1100.0,172.306,172.306,172.0556,172.0834,1100.0
2019-07-11 13:45:00,185.56,185.59,185.5,185.59,2447.0,172.0742,172.102,172.0185,172.102,2447.0
2019-07-11 13:50:00,185.53,185.55,185.43,185.46,7370.0,172.0464,172.0649,171.9536,171.9814,7370.0
2019-07-11 13:55:00,185.53,185.73,185.53,185.7,1812.0,172.0464,172.2318,172.0464,172.204,1812.0
2019-07-11 14:00:00,185.72,185.72,185.53,185.6,7180.0,172.2225,172.2225,172.0464,172.1113,7180.0
2019-07-11 14:05:00,185.58,185.58,185.4,185.47,8123.0,172.0927,172.0927,171.9258,171.9907,8123.0
2019-07-11 14:10:00,185.49,185.6,185.46,185.56,6315.0,172.0093,172.1113,171.9814,172.0742,6315.0
2019-07-11 14:15:00,185.56,185.6,185.53,185.56,11563.0,172.0742,172.1113,172.0464,172.0742,11563.0
2019-07-11 14:20:00,185.57,185.67,185.56,185.65,4057.0,172.0834,172.1762,172.0742,172.1576,4057.0
2019-07-11 14:25:00,185.63,185.67,185.58,185.64,3860.0,172.1391,172.1762,172.0927,172.1484,3860.0
2019-07-11 14:30:00,185.61,185.66,185.57,185.66,4371.0,172.1205,172.1669,172.0834,172.1669,4371.0
2019-07-11 14:35:00,185.6,185.67,185.53,185.56,5965.0,172.1113,172.1762,172.0464,172.0742,5965.0
2019-07-11 14:40:00,185.6,185.66,185.57,185.58,2761.0,172.1113,172.1669,172.0834,172.0927,2761.0
2019-07-11 14:45:00,185.58,185.58,185.46,185.5,3887.0,172.0927,172.0927,171.9814,172.0185,3887.0
2019-07-11 14:50:00,185.49,185.5,185.24,185.28,4046.0,172.0093,172.0185,171.7774,171.8145,4046.0
2019-07-11 14:55:00,185.29,185.41,185.17,185.33,5757.0,171.8238,171.9351,171.7125,171.8609,5757.0
2019-07-11 15:00:00,185.36,185.36,185.21,185.26,2100.0,171.8887,171.8887,171.7496,171.796,2100.0
2019-07-11 15:05:00,185.36,185.62,185.36,185.62,4598.0,171.8887,172.1298,171.8887,172.1298,4598.0
2019-07-11 15:10:00,185.62,185.73,185.59,185.71,4365.0,172.1298,172.2318,172.102,172.2133,4365.0
2019-07-11 15:15:00,185.69,185.77,185.67,185.75,1600.0,172.1947,172.2689,172.1762,172.2504,1600.0
2019-07-11 15:20:00,185.8,185.89,185.72,185.72,6273.0,172.2967,172.3802,172.2225,172.2225,6273.0
2019-07-11 15:25:00,185.7,185.74,185.59,185.59,2126.0,172.204,172.2411,172.102,172.102,2126.0
2019-07-11 15:30:00,185.61,185.68,185.1,185.18,19307.0,172.1205,172.1854,171.6476,171.7218,19307.0
2019-07-11 15:35:00,185.18,185.34,185.18,185.29,10566.0,171.7218,171.8702,171.7218,171.8238,10566.0
2019-07-11 15:40:00,185.29,185.36,185.1,185.36,41711.0,171.8238,171.8887,171.6476,171.8887,41711.0
2019-07-11 15:45:00,185.39,185.81,185.39,185.58,27090.0,171.9165,172.306,171.9165,172.0927,27090.0
2019-07-11 15:50:00,185.55,185.67,185.42,185.6,34866.0,172.0649,172.1762,171.9443,172.1113,34866.0
2019-07-11 15:55:00,185.6,186.16,185.57,186.05,105476.0,172.1113,172.6306,172.0834,172.5286,105476.0
2019-07-12 09:30:00,186.22,186.28,185.82,186.14,14659.0,172.6862,172.7418,172.3153,172.612,14659.0
2019-07-12 09:35:00,186.14,186.78,186.08,186.78,10012.0,172.612,173.2055,172.5564,173.2055,10012.0
2019-07-12 09:40:00,186.94,187.23,186.83,187.19,8930.0,173.3539,173.6228,173.2519,173.5857,8930.0
2019-07-12 09:45:00,187.21,187.3,186.82,186.9,8150.0,173.6043,173.6877,173.2426,173.3168,8150.0
2019-07-12 09:50:00,186.89,187.09,186.84,187.09,10852.0,173.3075,173.493,173.2611,173.493,10852.0
2019-07-12 09:55:00,187.05,187.2,186.89,187.05,10392.0,173.4559,173.595,173.3075,173.4559,10392.0
2019-07-12 10:00:00,187.05,187.07,186.59,186.61,3400.0,173.4559,173.4744,173.0293,173.0479,3400.0
2019-07-12 10:05:00,186.68,186.8,186.52,186.8,5406.0,173.1128,173.2241,172.9644,173.2241,5406.0
2019-07-12 10:10:00,186.69,187.02,186.67,187.0,30445.0,173.122,173.4281,173.1035,173.4095,30445.0
2019-07-12 10:15:00,186.76,186.88,186.71,186.81,11399.0,173.187,173.2982,173.1406,173.2333,11399.0
2019-07-12 10:20:00,186.76,186.96,186.76,186.96,7293.0,173.187,173.3724,173.187,173.3724,7293.0
2019-07-12 10:25:00,186.99,187.23,186.98,187.23,3453.0,173.4002,173.6228,173.391,173.6228,3453.0
2019-07-12 10:30:00,187.22,187.3,187.12,187.12,4901.0,173.6135,173.6877,173.5208,173.5208,4901.0
2019-07-12 10:35:00,187.1,187.22,186.98,187.04,5480.0,173.5022,173.6135,173.391,173.4466,5480.0
2019-07-12 10:40:00,187.08,187.74,187.08,187.29,27440.0,173.4837,174.0957,173.4837,173.6784,27440.0
2019-07-12 10:45:00,187.29,187.56,187.25,187.56,3877.0,173.6784,173.9288,173.6413,173.9288,3877.0
2019-07-12 10:50:00,187.71,187.9,187.65,187.9,2200.0,174.0679,174.2441,174.0123,174.2441,2200.0
2019-07-12 10:55:00,187.86,188.06,187.31,187.31,11039.0,174.207,174.3925,173.697,173.697,11039.0
2019-07-12 11:00:00,187.43,187.55,187.24,187.45,4603.0,173.8083,173.9195,173.6321,173.8268,4603.0
2019-07-12 11:05:00,187.49,187.74,187.45,187.73,2150.0,173.8639,174.0957,173.8268,174.0865,2150.0
2019-07-12 11:10:00,187.74,187.79,187.69,187.72,1800.0,174.0957,174.1421,174.0494,174.0772,1800.0
2019-07-12 11:15:00,187.88,188.07,187.87,188.04,2752.0,174.2256,174.4018,174.2163,174.3739,2752.0
2019-07-12 11:20:00,188.04,188.41,188.0,188.39,9815.0,174.3739,174.717,174.3368,174.6985,9815.0
2019-07-12 11:25:00,188.39,188.59,188.04,188.04,16180.0,174.6985,174.884,174.3739,174.3739,16180.0
2019-07-12 11:30:00,188.12,188.12,187.77,187.8,7200.0,174.4481,174.4481,174.1236,174.1514,7200.0
2019-07-12 11:35:00,187.75,188.1,187.75,188.07,3799.0,174.105,174.4296,174.105,174.4018,3799.0
2019-07-12 11:40:00,188.06,188.06,187.82,187.92,6023.0,174.3925,174.3925,174.1699,174.2627,6023.0
2019-07-12 11:45:00,187.97,188.04,187.86,188.02,7884.0,174.309,174.3739,174.207,174.3554,7884.0
2019-07-12 11:50:00,187.99,188.01,187.91,187.96,8300.0,174.3276,174.3461,174.2534,174.2997,8300.0
2019-07-12 11:55:00,188.0,188.07,187.99,188.02,3504.0,174.3368,174.4018,174.3276,174.3554,3504.0
2019-07-12 12:00:00,188.03,188.14,188.02,188.09,5787.0,174.3647,174.4667,174.3554,174.4203,5787.0
2019-07-12 12:05:00,188.09,188.17,188.09,188.17,4590.0,174.4203,174.4945,174.4203,174.4945,4590.0
2019-07-12 12:10:00,188.14,188.18,188.07,188.18,7000.0,174.4667,174.5038,174.4018,174.5038,7000.0
2019-07-12 12:15:00,188.18,188.25,187.98,187.99,8096.0,174.5038,174.5687,174.3183,174.3276,8096.0
2019-07-12 12:20:00,188.0,188.14,187.63,187.68,7805.0,174.3368,174.4667,173.9937,174.0401,7805.0
2019-07-12 12:25:00,187.59,187.66,187.35,187.35,8837.0,173.9566,174.0216,173.7341,173.7341,8837.0
2019-07-12 12:30:00,187.38,187.42,187.09,187.18,8468.0,173.7619,173.799,173.493,173.5764,8468.0
2019-07-12 12:35:00,187.18,187.4,187.18,187.38,4484.0,173.5764,173.7804,173.5764,173.7619,4484.0
2019-07-12 12:40:00,187.36,187.36,187.27,187.28,4220.0,173.7434,173.7434,173.6599,173.6692,4220.0
2019-07-12 12:45:00,187.27,187.32,187.18,187.2,2911.0,173.6599,173.7063,173.5764,173.595,2911.0
2019-07-12 12:50:00,187.19,187.23,187.11,187.21,3512.0,173.5857,173.6228,173.5115,173.6043,3512.0
2019-07-12 12:55:00,187.16,187.48,187.07,187.36,8085.0,173.5579,173.8546,173.4744,173.7434,8085.0
2019-07-12 13:00:00,187.38,187.42,187.26,187.28,2100.0,173.7619,173.799,173.6506,173.6692,2100.0
2019-07-12 13:05:00,187.26,187.29,187.09,187.23,3608.0,173.6506,173.6784,173.493,173.6228,3608.0
2019-07-12 13:10:00,187.21,187.28,187.15,187.21,3288.0,173.6043,173.6692,173.5486,173.6043,3288.0
2019-07-12 13:15:00,187.18,187.21,186.84,186.84,2741.0,173.5764,173.6043,173.2611,173.2611,2741.0
2019-07-12 13:20:00,186.86,186.96,186.82,186.82,4669.0,173.2797,173.3724,173.2426,173.2426,4669.0
2019-07-12 13:25:00,186.76,186.91,186.75,186.75,3300.0,173.187,173.3261,173.1777,173.1777,3300.0
2019-07-12 13:30:00,186.76,187.07,186.46,186.51,29462.0,173.187,173.4744,172.9088,172.9551,29462.0
2019-07-12 13:35:00,186.51,186.57,186.41,186.49,3322.0,172.9551,173.0108,172.8624,172.9366,3322.0
2019-07-12 13:40:00,186.46,186.68,186.46,186.68,4818.0,172.9088,173.1128,172.9088,173.1128,4818.0
2019-07-12 13:45:00,186.64,186.83,186.62,186.68,5314.0,173.0757,173.2519,173.0571,173.1128,5314.0
2019-07-12 13:50:00,186.68,186.77,186.67,186.76,2600.0,173.1128,173.1962,173.1035,173.187,2600.0
2019-07-12 13:55:00,186.79,186.91,186.7,186.81,2400.0,173.2148,173.3261,173.1313,173.2333,2400.0
2019-07-12 14:00:00,186.84,186.9,186.75,186.86,2679.0,173.2611,173.3168,173.1777,173.2797,2679.0
2019-07-12 14:05:00,186.82,186.89,186.8,186.87,1725.0,173.2426,173.3075,173.2241,173.289,1725.0
2019-07-12 14:10:00,186.96,187.03,186.91,187.03,3467.0,173.3724,173.4373,173.3261,173.4373,3467.0
2019-07-12 14:15:00,187.02,187.08,186.96,187.01,2395.0,173.4281,173.4837,173.3724,173.4188,2395.0
2019-07-12 14:20:00,187.07,187.16,187.02,187.1,3500.0,173.4744,173.5579,173.4281,173.5022,3500.0
2019-07-12 14:25:00,187.04,187.15,186.96,187.05,5501.0,173.4466,173.5486,173.3724,173.4559,5501.0
2019-07-12 14:30:00,187.0,187.23,187.0,187.12,4301.0,173.4095,173.6228,173.4095,173.5208,4301.0
2019-07-12 14:35:00,187.17,187.38,187.17,187.37,1880.0,173.5672,173.7619,173.5672,173.7526,1880.0
2019-07-12 14:40:00,187.37,187.37,186.94,186.98,13128.0,173.7526,173.7526,173.3539,173.391,13128.0
2019-07-12 14:45:00,187.05,187.11,186.98,187.11,1459.0,173.4559,173.5115,173.391,173.5115,1459.0
2019-07-12 14:50:00,187.07,187.07,186.92,186.96,2326.0,173.4744,173.4744,173.3353,173.3724,2326.0
2019-07-12 14:55:00,186.97,187.01,186.71,186.74,6300.0,173.3817,173.4188,173.1406,173.1684,6300.0
2019-07-12 15:00:00,186.75,186.75,186.57,186.7,6341.0,173.1777,173.1777,173.0108,173.1313,6341.0
2019-07-12 15:05:00,186.73,186.77,186.66,186.77,1500.0,173.1591,173.1962,173.0942,173.1962,1500.0
2019-07-12 15:10:00,186.72,186.74,186.64,186.68,1800.0,173.1499,173.1684,173.0757,173.1128,1800.0
2019-07-12 15:15:00,186.69,186.7,186.6,186.65,3523.0,173.122,173.1313,173.0386,173.085,3523.0
2019-07-12 15:20:00,186.64,186.8,186.64,186.69,3864.0,173.0757,173.2241,173.0757,173.122,3864.0
2019-07-12 15:25:00,186.7,186.76,186.67,186.72,4003.0,173.1313,173.187,173.1035,173.1499,4003.0
2019-07-12 15:30:00,186.72,186.76,186.63,186.64,5754.0,173.1499,173.187,173.0664,173.0757,5754.0
2019-07-12 15:35:00,186.65,186.68,186.51,186.54,9768.0,173.085,173.1128,172.9551,172.9829,9768.0
2019-07-12 15:40:00,186.54,186.57,186.35,186.45,6858.0,172.9829,173.0108,172.8068,172.8995,6858.0
2019-07-12 15:45:00,186.46,186.53,186.31,186.52,11289.0,172.9088,172.9737,172.7697,172.9644,11289.0
2019-07-12 15:50:00,186.53,186.61,186.45,186.59,17471.0,172.9737,173.0479,172.8995,173.0293,17471.0
2019-07-12 15:55:00,186.6,186.89,186.58,186.77,53412.0,173.0386,173.3075,173.02,173.1962,53412.0
2019-07-15 09:30:00,187.4,187.66,186.8,187.15,20920.0,173.7804,174.0216,173.2241,173.5486,20920.0
2019-07-15 09:35:00,187.25,187.4,187.02,187.32,9362.0,173.6413,173.7804,173.4281,173.7063,9362.0
2019-07-15 09:40:00,187.35,187.64,187.35,187.57,10282.0,173.7341,174.003,173.7341,173.9381,10282.0
2019-07-15 09:45:00,187.64,188.24,187.58,188.2,18398.0,174.003,174.5594,173.9474,174.5223,18398.0
2019-07-15 09:50:00,188.22,188.67,188.22,188.44,5403.0,174.5409,174.9581,174.5409,174.7449,5403.0
2019-07-15 09:55:00,188.5,188.85,188.34,188.85,7105.0,174.8005,175.1251,174.6521,175.1251,7105.0
2019-07-15 10:00:00,188.77,188.77,188.25,188.25,6600.0,175.0509,175.0509,174.5687,174.5687,6600.0
2019-07-15 10:05:00,188.25,188.31,187.83,188.11,11417.0,174.5687,174.6243,174.1792,174.4388,11417.0
2019-07-15 10:10:00,188.06,188.24,188.06,188.11,4600.0,174.3925,174.5594,174.3925,174.4388,4600.0
2019-07-15 10:15:00,188.11,188.27,188.11,188.23,1350.0,174.4388,174.5872,174.4388,174.5501,1350.0
2019-07-15 10:20:00,188.36,188.67,188.36,188.57,5974.0,174.6707,174.9581,174.6707,174.8654,5974.0
2019-07-15 10:25:00,188.49,188.6,188.46,188.59,1521.0,174.7912,174.8932,174.7634,174.884,1521.0
2019-07-15 10:30:00,188.63,188.77,188.49,188.51,3132.0,174.9211,175.0509,174.7912,174.8098,3132.0
2019-07-15 10:35:00,188.42,188.47,188.05,188.05,3404.0,174.7263,174.7727,174.3832,174.3832,3404.0
2019-07-15 10:40:00,188.1,188.12,187.71,187.84,5012.0,174.4296,174.4481,174.0679,174.1885,5012.0
2019-07-15 10:45:00,187.84,187.93,187.74,187.74,3053.0,174.1885,174.2719,174.0957,174.0957,3053.0
2019-07-15 10:50:00,187.8,188.12,187.77,187.9,11222.0,174.1514,174.4481,174.1236,174.2441,11222.0
2019-07-15 10:55:00,187.92,188.15,187.89,188.06,4220.0,174.2627,174.4759,174.2348,174.3925,4220.0
2019-07-15 11:00:00,188.04,188.37,188.0,188.31,9186.0,174.3739,174.68,174.3368,174.6243,9186.0
2019-07-15 11:05:00,188.35,188.35,187.99,188.1,14649.0,174.6614,174.6614,174.3276,174.4296,14649.0
2019-07-15 11:10:00,188.14,188.23,188.06,188.19,12424.0,174.4667,174.5501,174.3925,174.513,12424.0
2019-07-15 11:15:00,188.16,188.27,188.14,188.27,4576.0,174.4852,174.5872,174.4667,174.5872,4576.0
2019-07-15 11:20:00,188.24,188.29,188.02,188.06,4238.0,174.5594,174.6058,174.3554,174.3925,4238.0
2019-07-15 11:25:00,188.05,188.05,187.81,187.83,1800.0,174.3832,174.3832,174.1606,174.1792,1800.0
2019-07-15 11:30:00,187.84,188.04,187.84,187.96,1628.0,174.1885,174.3739,174.1885,174.2997,1628.0
2019-07-15 11:35:00,188.0,188.13,187.92,188.06,3862.0,174.3368,174.4574,174.2627,174.3925,3862.0
2019-07-15 11:40:00,188.07,188.07,187.8,187.8,1583.0,174.4018,174.4018,174.1514,174.1514,1583.0
2019-07-15 11:45:00,187.79,187.86,187.72,187.74,2623.0,174.1421,174.207,174.0772,174.0957,2623.0
2019-07-15 11:50:00,187.89,187.96,187.87,187.96,2000.0,174.2348,174.2997,174.2163,174.2997,2000.0
2019-07-15 11:55:00,187.98,187.98,187.88,187.92,2320.0,174.3183,174.3183,174.2256,174.2627,2320.0
2019-07-15 12:00:00,187.95,187.98,187.84,187.95,2200.0,174.2905,174.3183,174.1885,174.2905,2200.0
2019-07-15 12:05:00,188.05,188.07,187.94,188.0,5154.0,174.3832,174.4018,174.2812,174.3368,5154.0
2019-07-15 12:10:00,188.0,188.12,187.96,187.96,6480.0,174.3368,174.4481,174.2997,174.2997,6480.0
2019-07-15 12:15:00,187.99,188.0,187.8,187.89,2700.0,174.3276,174.3368,174.1514,174.2348,2700.0
2019-07-15 12:20:00,187.91,188.01,187.86,187.9,1200.0,174.2534,174.3461,174.207,174.2441,1200.0
2019-07-15 12:25:00,187.92,188.0,187.82,187.82,3200.0,174.2627,174.3368,174.1699,174.1699,3200.0
2019-07-15 12:30:00,187.79,187.9,187.79,187.9,1798.0,174.1421,174.2441,174.1421,174.2441,1798.0
2019-07-15 12:35:00,187.95,188.0,187.9,188.0,1301.0,174.2905,174.3368,174.2441,174.3368,1301.0
2019-07-15 12:40:00,187.95,188.0,187.91,187.97,2400.0,174.2905,174.3368,174.2534,174.309,2400.0
2019-07-15 12:45:00,187.93,187.95,187.84,187.94,1200.0,174.2719,174.2905,174.1885,174.2812,1200.0
2019-07-15 12:50:00,187.96,187.96,187.82,187.83,1500.0,174.2997,174.2997,174.1699,174.1792,1500.0
2019-07-15 12:55:00,187.86,187.94,187.85,187.92,1442.0,174.207,174.2812,174.1977,174.2627,1442.0
2019-07-15 13:00:00,187.96,187.96,187.85,187.86,2800.0,174.2997,174.2997,174.1977,174.207,2800.0
2019-07-15 13:05:00,187.88,187.92,187.76,187.77,1791.0,174.2256,174.2627,174.1143,174.1236,1791.0
2019-07-15 13:10:00,187.75,187.85,187.69,187.7,1977.0,174.105,174.1977,174.0494,174.0586,1977.0
2019-07-15 13:15:00,187.69,187.8,187.67,187.74,2122.0,174.0494,174.1514,174.0308,174.0957,2122.0
2019-07-15 13:20:00,187.81,188.0,187.81,187.96,1403.0,174.1606,174.3368,174.1606,174.2997,1403.0
2019-07-15 13:25:00,188.01,188.1,187.94,187.96,1329.0,174.3461,174.4296,174.2812,174.2997,1329.0
2019-07-15 13:30:00,187.95,187.96,187.78,187.9,3218.0,174.2905,174.2997,174.1328,174.2441,3218.0
2019-07-15 13:35:00,187.83,187.94,187.83,187.88,1772.0,174.1792,174.2812,174.1792,174.2256,1772.0
2019-07-15 13:40:00,187.82,187.86,187.77,187.79,1960.0,174.1699,174.207,174.1236,174.1421,1960.0
2019-07-15 13:45:00,187.75,187.93,187.75,187.89,3842.0,174.105,174.2719,174.105,174.2348,3842.0
2019-07-15 13:50:00,187.88,188.04,187.88,188.0,4600.0,174.2256,174.3739,174.2256,174.3368,4600.0
2019-07-15 13:55:00,187.99,188.03,187.95,187.95,2900.0,174.3276,174.3647,174.2905,174.2905,2900.0
2019-07-15 14:00:00,187.94,187.96,187.76,187.76,4081.0,174.2812,174.2997,174.1143,174.1143,4081.0
2019-07-15 14:05:00,187.75,187.88,187.69,187.79,2799.0,174.105,174.2256,174.0494,174.1421,2799.0
2019-07-15 14:10:00,187.84,187.99,187.84,187.88,1980.0,174.1885,174.3276,174.1885,174.2256,1980.0
2019-07-15 14:15:00,187.94,188.03,187.84,187.89,4706.0,174.2812,174.3647,174.1885,174.2348,4706.0
2019-07-15 14:20:00,187.94,188.0,187.82,187.86,3925.0,174.2812,174.3368,174.1699,174.207,3925.0
2019-07-15 14:25:00,187.84,187.87,187.74,187.76,2650.0,174.1885,174.2163,174.0957,174.1143,2650.0
2019-07-15 14:30:00,187.77,187.8,187.72,187.77,3289.0,174.1236,174.1514,174.0772,174.1236,3289.0
2019-07-15 14:35:00,187.8,187.83,187.77,187.83,2826.0,174.1514,174.1792,174.1236,174.1792,2826.0
2019-07-15 14:40:00,187.76,187.8,187.71,187.79,1600.0,174.1143,174.1514,174.0679,174.1421,1600.0
2019-07-15 14:45:00,187.79,187.82,187.69,187.74,2215.0,174.1421,174.1699,174.0494,174.0957,2215.0
2019-07-15 14:50:00,187.73,187.73,187.62,187.66,2838.0,174.0865,174.0865,173.9845,174.0216,2838.0
2019-07-15 14:55:00,187.67,187.8,187.67,187.76,2150.0,174.0308,174.1514,174.0308,174.1143,2150.0
2019-07-15 15:00:00,187.81,187.96,187.78,187.78,4026.0,174.1606,174.2997,174.1328,174.1328,4026.0
2019-07-15 15:05:00,187.81,187.81,187.63,187.71,2840.0,174.1606,174.1606,173.9937,174.0679,2840.0
2019-07-15 15:10:00,187.69,187.69,187.59,187.63,2600.0,174.0494,174.0494,173.9566,173.9937,2600.0
2019-07-15 15:15:00,187.63,187.65,187.52,187.6,2600.0,173.9937,174.0123,173.8917,173.9659,2600.0
2019-07-15 15:20:00,187.59,187.72,187.58,187.64,7287.0,173.9566,174.0772,173.9474,174.003,7287.0
2019-07-15 15:25:00,187.62,187.62,187.46,187.46,4862.0,173.9845,173.9845,173.8361,173.8361,4862.0
2019-07-15 15:30:00,187.43,187.66,187.39,187.64,10437.0,173.8083,174.0216,173.7712,174.003,10437.0
2019-07-15 15:35:00,187.62,187.69,187.57,187.64,6525.0,173.9845,174.0494,173.9381,174.003,6525.0
2019-07-15 15:40:00,187.62,187.73,187.56,187.58,7700.0,173.9845,174.0865,173.9288,173.9474,7700.0
2019-07-15 15:45:00,187.54,187.54,187.29,187.44,14388.0,173.9103,173.9103,173.6784,173.8175,14388.0
2019-07-15 15:50:00,187.41,187.43,187.13,187.25,17251.0,173.7897,173.8083,173.5301,173.6413,17251.0
2019-07-15 15:55:00,187.28,187.32,187.02,187.21,46959.0,173.6692,173.7063,173.4281,173.6043,46959.0
2019-07-16 09:30:00,188.09,188.86,187.65,187.91,31803.0,174.4203,175.1343,174.0123,174.2534,31803.0
2019-07-16 09:35:00,188.03,188.13,187.27,187.55,12161.0,174.3647,174.4574,173.6599,173.9195,12161.0
2019-07-16 09:40:00,187.5,187.74,187.2,187.58,9820.0,173.8732,174.0957,173.595,173.9474,9820.0
2019-07-16 09:45:00,187.59,188.02,187.41,187.55,23435.0,173.9566,174.3554,173.7897,173.9195,23435.0
2019-07-16 09:50:00,187.53,187.76,187.43,187.56,11205.0,173.901,174.1143,173.8083,173.9288,11205.0
2019-07-16 09:55:00,187.56,187.76,187.43,187.66,7823.0,173.9288,174.1143,173.8083,174.0216,7823.0
2019-07-16 10:00:00,187.65,187.91,187.62,187.85,7730.0,174.0123,174.2534,173.9845,174.1977,7730.0
2019-07-16 10:05:00,187.95,187.96,187.85,187.89,6685.0,174.2905,174.2997,174.1977,174.2348,6685.0
2019-07-16 10:10:00,187.98,188.58,187.88,188.34,20200.0,174.3183,174.8747,174.2256,174.6521,20200.0
2019-07-16 10:15:00,188.29,188.71,188.29,188.53,6679.0,174.6058,174.9952,174.6058,174.8283,6679.0
2019-07-16 10:20:00,188.48,188.79,188.4,188.48,6698.0,174.782,175.0694,174.7078,174.782,6698.0
2019-07-16 10:25:00,188.54,188.66,188.33,188.39,7380.0,174.8376,174.9489,174.6429,174.6985,7380.0
2019-07-16 10:30:00,188.39,188.5,188.26,188.26,8766.0,174.6985,174.8005,174.5779,174.5779,8766.0
2019-07-16 10:35:00,188.24,188.5,188.24,188.47,5400.0,174.5594,174.8005,174.5594,174.7727,5400.0
2019-07-16 10:40:00,188.45,188.78,188.45,188.65,13440.0,174.7541,175.0602,174.7541,174.9396,13440.0
2019-07-16 10:45:00,188.55,188.79,188.34,188.7,20720.0,174.8469,175.0694,174.6521,174.986,20720.0
2019-07-16 10:50:00,188.72,188.73,188.07,188.07,8863.0,175.0045,175.0138,174.4018,174.4018,8863.0
2019-07-16 10:55:00,188.09,188.37,188.09,188.31,7947.0,174.4203,174.68,174.4203,174.6243,7947.0
2019-07-16 11:00:00,188.31,188.51,188.31,188.51,5978.0,174.6243,174.8098,174.6243,174.8098,5978.0
2019-07-16 11:05:00,188.52,188.6,188.47,188.48,3846.0,174.819,174.8932,174.7727,174.782,3846.0
2019-07-16 11:10:00,188.5,188.6,188.41,188.41,6741.0,174.8005,174.8932,174.717,174.717,6741.0
2019-07-16 11:15:00,188.33,188.6,188.32,188.48,5074.0,174.6429,174.8932,174.6336,174.782,5074.0
2019-07-16 11:20:00,188.55,188.56,188.43,188.46,4367.0,174.8469,174.8561,174.7356,174.7634,4367.0
2019-07-16 11:25:00,188.42,188.42,188.21,188.35,4754.0,174.7263,174.7263,174.5316,174.6614,4754.0
2019-07-16 11:30:00,188.35,188.53,188.33,188.48,20342.0,174.6614,174.8283,174.6429,174.782,20342.0
2019-07-16 11:35:00,188.52,188.78,188.5,188.62,5725.0,174.819,175.0602,174.8005,174.9118,5725.0
2019-07-16 11:40:00,188.63,188.79,188.62,188.62,4600.0,174.9211,175.0694,174.9118,174.9118,4600.0
2019-07-16 11:45:00,188.63,188.75,188.6,188.7,3930.0,174.9211,175.0323,174.8932,174.986,3930.0
2019-07-16 11:50:00,188.71,188.91,188.7,188.91,1750.0,174.9952,175.1807,174.986,175.1807,1750.0
2019-07-16 11:55:00,188.89,188.96,188.87,188.95,2000.0,175.1622,175.2271,175.1436,175.2178,2000.0
2019-07-16 12:00:00,188.92,188.96,188.82,188.83,3100.0,175.19,175.2271,175.0972,175.1065,3100.0
2019-07-16 12:05:00,188.86,189.51,188.86,189.36,54867.0,175.1343,175.7371,175.1343,175.598,54867.0
2019-07-16 12:10:00,189.34,189.34,188.91,189.14,6129.0,175.5795,175.5795,175.1807,175.394,6129.0
2019-07-16 12:15:00,189.16,189.28,189.09,189.09,3846.0,175.4125,175.5238,175.3476,175.3476,3846.0
2019-07-16 12:20:00,189.25,189.4,189.22,189.4,4276.0,175.496,175.6351,175.4682,175.6351,4276.0
2019-07-16 12:25:00,189.38,189.81,189.25,189.39,52005.0,175.6165,176.0153,175.496,175.6258,52005.0
2019-07-16 12:30:00,189.29,189.29,189.11,189.23,1600.0,175.5331,175.5331,175.3662,175.4774,1600.0
2019-07-16 12:35:00,189.26,189.38,189.17,189.19,4253.0,175.5053,175.6165,175.4218,175.4404,4253.0
2019-07-16 12:40:00,189.24,189.37,189.21,189.29,2995.0,175.4867,175.6073,175.4589,175.5331,2995.0
2019-07-16 12:45:00,189.3,189.39,189.3,189.35,3770.0,175.5424,175.6258,175.5424,175.5887,3770.0
2019-07-16 12:50:00,189.34,189.34,189.07,189.1,3514.0,175.5795,175.5795,175.3291,175.3569,3514.0
2019-07-16 12:55:00,189.14,189.14,189.03,189.13,1500.0,175.394,175.394,175.292,175.3847,1500.0
2019-07-16 13:00:00,189.26,189.58,189.26,189.58,6866.0,175.5053,175.802,175.5053,175.802,6866.0
2019-07-16 13:05:00,189.55,189.72,189.44,189.44,6327.0,175.7742,175.9318,175.6722,175.6722,6327.0
2019-07-16 13:10:00,189.48,189.65,189.44,189.65,1139.0,175.7093,175.8669,175.6722,175.8669,1139.0
2019-07-16 13:15:00,189.66,189.68,189.51,189.58,3584.0,175.8762,175.8947,175.7371,175.802,3584.0
2019-07-16 13:20:00,189.55,189.7,189.53,189.7,3560.0,175.7742,175.9133,175.7556,175.9133,3560.0
2019-07-16 13:25:00,189.67,189.84,189.67,189.69,4434.0,175.8855,176.0431,175.8855,175.904,4434.0
2019-07-16 13:30:00,189.67,189.75,189.56,189.63,5950.0,175.8855,175.9597,175.7835,175.8484,5950.0
2019-07-16 13:35:00,189.63,189.63,189.32,189.37,2100.0,175.8484,175.8484,175.5609,175.6073,2100.0
2019-07-16 13:40:00,189.36,189.54,189.36,189.43,4541.0,175.598,175.7649,175.598,175.6629,4541.0
2019-07-16 13:45:00,189.45,189.55,189.37,189.49,4729.0,175.6815,175.7742,175.6073,175.7186,4729.0
2019-07-16 13:50:00,189.57,189.57,189.43,189.47,2644.0,175.7927,175.7927,175.6629,175.7,2644.0
2019-07-16 13:55:00,189.47,189.5,189.36,189.42,6155.0,175.7,175.7278,175.598,175.6536,6155.0
2019-07-16 14:00:00,189.43,189.62,189.36,189.62,3921.0,175.6629,175.8391,175.598,175.8391,3921.0
2019-07-16 14:05:00,189.56,189.57,189.45,189.53,4858.0,175.7835,175.7927,175.6815,175.7556,4858.0
2019-07-16 14:10:00,189.52,189.56,189.44,189.46,4005.0,175.7464,175.7835,175.6722,175.6907,4005.0
2019-07-16 14:15:00,189.45,189.48,189.38,189.48,3163.0,175.6815,175.7093,175.6165,175.7093,3163.0
2019-07-16 14:20:00,189.4,189.41,189.27,189.4,2478.0,175.6351,175.6444,175.5145,175.6351,2478.0
2019-07-16 14:25:00,189.42,189.52,189.38,189.38,2115.0,175.6536,175.7464,175.6165,175.6165,2115.0
2019-07-16 14:30:00,189.35,189.4,189.21,189.24,4798.0,175.5887,175.6351,175.4589,175.4867,4798.0
2019-07-16 14:35:00,189.29,189.41,189.26,189.4,1805.0,175.5331,175.6444,175.5053,175.6351,1805.0
2019-07-16 14:40:00,189.36,189.5,189.35,189.45,2473.0,175.598,175.7278,175.5887,175.6815,2473.0
2019-07-16 14:45:00,189.49,189.49,189.35,189.47,3667.0,175.7186,175.7186,175.5887,175.7,3667.0
2019-07-16 14:50:00,189.48,189.54,189.41,189.49,3401.0,175.7093,175.7649,175.6444,175.7186,3401.0
2019-07-16 14:55:00,189.49,189.5,189.38,189.41,5422.0,175.7186,175.7278,175.6165,175.6444,5422.0
2019-07-16 15:00:00,189.37,189.56,189.34,189.55,5342.0,175.6073,175.7835,175.5795,175.7742,5342.0
2019-07-16 15:05:00,189.55,189.55,189.38,189.43,4917.0,175.7742,175.7742,175.6165,175.6629,4917.0
2019-07-16 15:10:00,189.45,189.63,189.42,189.63,4992.0,175.6815,175.8484,175.6536,175.8484,4992.0
2019-07-16 15:15:00,189.64,189.69,189.44,189.49,6872.0,175.8577,175.904,175.6722,175.7186,6872.0
2019-07-16 15:20:00,189.48,189.52,189.3,189.3,6752.0,175.7093,175.7464,175.5424,175.5424,6752.0
2019-07-16 15:25:00,189.31,189.35,189.22,189.25,7450.0,175.5516,175.5887,175.4682,175.496,7450.0
2019-07-16 15:30:00,189.21,189.3,189.18,189.25,15026.0,175.4589,175.5424,175.4311,175.496,15026.0
2019-07-16 15:35:00,189.24,189.39,189.24,189.33,6494.0,175.4867,175.6258,175.4867,175.5702,6494.0
2019-07-16 15:40:00,189.33,189.42,189.26,189.31,6163.0,175.5702,175.6536,175.5053,175.5516,6163.0
2019-07-16 15:45:00,189.32,189.41,189.16,189.16,11312.0,175.5609,175.6444,175.4125,175.4125,11312.0
2019-07-16 15:50:00,189.16,189.29,188.99,189.07,26864.0,175.4125,175.5331,175.2549,175.3291,26864.0
2019-07-16 15:55:00,189.1,189.29,189.07,189.12,43276.0,175.3569,175.5331,175.3291,175.3754,43276.0
2019-07-17 09:30:00,188.92,189.45,188.82,189.24,21856.0,175.19,175.6815,175.0972,175.4867,21856.0
2019-07-17 09:35:00,189.17,189.61,189.14,189.59,4592.0,175.4218,175.8298,175.394,175.8113,4592.0
2019-07-17 09:40:00,189.56,189.92,189.47,189.92,3901.0,175.7835,176.1173,175.7,176.1173,3901.0
2019-07-17 09:45:00,189.99,190.0,189.61,189.61,3308.0,176.1822,176.1915,175.8298,175.8298,3308.0
2019-07-17 09:50:00,189.78,190.0,189.71,189.87,11402.0,175.9875,176.1915,175.9226,176.0709,11402.0
2019-07-17 09:55:00,190.0,190.25,189.94,190.21,3954.0,176.1915,176.4233,176.1358,176.3862,3954.0
2019-07-17 10:00:00,190.26,190.87,190.26,190.85,4292.0,176.4326,176.9983,176.4326,176.9797,4292.0
2019-07-17 10:05:00,190.79,191.14,190.76,190.93,11078.0,176.9241,177.2486,176.8963,177.0539,11078.0
2019-07-17 10:10:00,190.99,191.06,190.16,190.17,9650.0,177.1095,177.1745,176.3399,176.3491,9650.0
2019-07-17 10:15:00,190.18,190.18,189.71,189.88,7354.0,176.3584,176.3584,175.9226,176.0802,7354.0
2019-07-17 10:20:00,189.88,190.39,189.87,190.23,3900.0,176.0802,176.5531,176.0709,176.4048,3900.0
2019-07-17 10:25:00,190.22,190.28,189.97,189.97,5010.0,176.3955,176.4511,176.1637,176.1637,5010.0
2019-07-17 10:30:00,190.04,190.4,189.98,190.36,4000.0,176.2286,176.5624,176.1729,176.5253,4000.0
2019-07-17 10:35:00,190.34,190.54,190.33,190.46,4402.0,176.5068,176.6922,176.4975,176.6181,4402.0
2019-07-17 10:40:00,190.46,190.65,190.31,190.39,4300.0,176.6181,176.7942,176.479,176.5531,4300.0
2019-07-17 10:45:00,190.44,190.48,190.13,190.13,4596.0,176.5995,176.6366,176.312,176.312,4596.0
2019-07-17 10:50:00,190.12,190.24,189.96,189.96,5770.0,176.3028,176.414,176.1544,176.1544,5770.0
2019-07-17 10:55:00,190.05,190.39,189.8,190.35,5802.0,176.2379,176.5531,176.006,176.5161,5802.0
2019-07-17 11:00:00,190.4,190.6,190.38,190.4,10891.0,176.5624,176.7479,176.5439,176.5624,10891.0
2019-07-17 11:05:00,190.37,190.39,190.21,190.21,10610.0,176.5346,176.5531,176.3862,176.3862,10610.0
2019-07-17 11:10:00,190.19,190.34,190.15,190.31,3152.0,176.3677,176.5068,176.3306,176.479,3152.0
2019-07-17 11:15:00,190.29,190.34,190.19,190.31,6345.0,176.4604,176.5068,176.3677,176.479,6345.0
2019-07-17 11:20:00,190.24,190.38,190.17,190.38,8838.0,176.414,176.5439,176.3491,176.5439,8838.0
2019-07-17 11:25:00,190.39,190.53,190.26,190.46,8045.0,176.5531,176.683,176.4326,176.6181,8045.0
2019-07-17 11:30:00,190.52,190.57,190.43,190.53,7288.0,176.6737,176.7201,176.5902,176.683,7288.0
2019-07-17 11:35:00,190.51,190.51,190.07,190.11,4963.0,176.6644,176.6644,176.2564,176.2935,4963.0
2019-07-17 11:40:00,190.16,190.3,190.12,190.22,2632.0,176.3399,176.4697,176.3028,176.3955,2632.0
2019-07-17 11:45:00,190.26,190.36,190.12,190.14,6056.0,176.4326,176.5253,176.3028,176.3213,6056.0
2019-07-17 11:50:00,190.13,190.13,189.88,190.11,3597.0,176.312,176.312,176.0802,176.2935,3597.0
2019-07-17 11:55:00,190.09,190.13,189.97,190.08,3609.0,176.2749,176.312,176.1637,176.2657,3609.0
2019-07-17 12:00:00,190.12,190.2,190.12,190.14,3300.0,176.3028,176.377,176.3028,176.3213,3300.0
2019-07-17 12:05:00,190.18,190.36,190.15,190.3,3223.0,176.3584,176.5253,176.3306,176.4697,3223.0
2019-07-17 12:10:00,190.38,190.45,190.15,190.2,3651.0,176.5439,176.6088,176.3306,176.377,3651.0
2019-07-17 12:15:00,190.21,190.3,190.18,190.3,1246.0,176.3862,176.4697,176.3584,176.4697,1246.0
2019-07-17 12:20:00,190.28,190.31,190.2,190.21,3101.0,176.4511,176.479,176.377,176.3862,3101.0
2019-07-17 12:25:00,190.18,190.24,190.07,190.1,3263.0,176.3584,176.414,176.2564,176.2842,3263.0
2019-07-17 12:30:00,190.1,190.17,190.03,190.12,2754.0,176.2842,176.3491,176.2193,176.3028,2754.0
2019-07-17 12:35:00,190.12,190.12,189.98,189.98,2763.0,176.3028,176.3028,176.1729,176.1729,2763.0
2019-07-17 12:40:00,190.01,190.01,189.79,189.79,3713.0,176.2008,176.2008,175.9967,175.9967,3713.0
2019-07-17 12:45:00,189.78,189.92,189.78,189.8,5536.0,175.9875,176.1173,175.9875,176.006,5536.0
2019-07-17 12:50:00,189.77,190.16,189.74,190.15,4805.0,175.9782,176.3399,175.9504,176.3306,4805.0
2019-07-17 12:55:00,190.19,190.3,190.16,190.25,5488.0,176.3677,176.4697,176.3399,176.4233,5488.0
2019-07-17 13:00:00,190.24,190.24,190.1,190.14,2496.0,176.414,176.414,176.2842,176.3213,2496.0
2019-07-17 13:05:00,190.14,190.14,190.0,190.06,8350.0,176.3213,176.3213,176.1915,176.2471,8350.0
2019-07-17 13:10:00,190.06,190.1,190.04,190.04,1700.0,176.2471,176.2842,176.2286,176.2286,1700.0
2019-07-17 13:15:00,190.04,190.14,190.04,190.14,23968.0,176.2286,176.3213,176.2286,176.3213,23968.0
2019-07-17 13:20:00,190.28,190.31,190.21,190.21,2600.0,176.4511,176.479,176.3862,176.3862,2600.0
2019-07-17 13:25:00,190.22,190.26,190.16,190.22,4025.0,176.3955,176.4326,176.3399,176.3955,4025.0
2019-07-17 13:30:00,190.2,190.2,190.1,190.11,3904.0,176.377,176.377,176.2842,176.2935,3904.0
2019-07-17 13:35:00,190.09,190.1,189.97,190.1,3398.0,176.2749,176.2842,176.1637,176.2842,3398.0
2019-07-17 13:40:00,190.11,190.25,190.11,190.25,6052.0,176.2935,176.4233,176.2935,176.4233,6052.0
2019-07-17 13:45:00,190.27,190.37,190.25,190.31,6223.0,176.4419,176.5346,176.4233,176.479,6223.0
2019-07-17 13:50:00,190.34,190.35,190.08,190.08,4695.0,176.5068,176.5161,176.2657,176.2657,4695.0
2019-07-17 13:55:00,190.08,190.29,189.99,190.29,3649.0,176.2657,176.4604,176.1822,176.4604,3649.0
2019-07-17 14:00:00,190.23,190.33,190.05,190.05,5446.0,176.4048,176.4975,176.2379,176.2379,5446.0
2019-07-17 14:05:00,190.04,190.24,190.02,190.18,3811.0,176.2286,176.414,176.21,176.3584,3811.0
2019-07-17 14:10:00,190.18,190.19,189.92,189.98,4425.0,176.3584,176.3677,176.1173,176.1729,4425.0
2019-07-17 14:15:00,190.02,190.04,189.89,189.89,4889.0,176.21,176.2286,176.0895,176.0895,4889.0
2019-07-17 14:20:00,189.95,190.14,189.94,190.07,5938.0,176.1451,176.3213,176.1358,176.2564,5938.0
2019-07-17 14:25:00,190.1,190.16,190.03,190.03,8945.0,176.2842,176.3399,176.2193,176.2193,8945.0
2019-07-17 14:30:00,190.01,190.21,190.0,190.11,15194.0,176.2008,176.3862,176.1915,176.2935,15194.0
2019-07-17 14:35:00,190.12,190.21,190.05,190.06,3295.0,176.3028,176.3862,176.2379,176.2471,3295.0
2019-07-17 14:40:00,190.1,190.18,190.06,190.09,5897.0,176.2842,176.3584,176.2471,176.2749,5897.0
2019-07-17 14:45:00,190.14,190.42,190.1,190.33,7450.0,176.3213,176.581,176.2842,176.4975,7450.0
2019-07-17 14:50:00,190.3,190.36,190.12,190.13,11944.0,176.4697,176.5253,176.3028,176.312,11944.0
2019-07-17 14:55:00,190.12,190.16,190.05,190.16,8170.0,176.3028,176.3399,176.2379,176.3399,8170.0
2019-07-17 15:00:00,190.16,190.16,189.8,189.82,15532.0,176.3399,176.3399,176.006,176.0246,15532.0
2019-07-17 15:05:00,189.83,190.23,189.8,190.23,14859.0,176.0338,176.4048,176.006,176.4048,14859.0
2019-07-17 15:10:00,190.19,190.25,190.15,190.2,6426.0,176.3677,176.4233,176.3306,176.377,6426.0
2019-07-17 15:15:00,190.21,190.25,190.02,190.02,7674.0,176.3862,176.4233,176.21,176.21,7674.0
2019-07-17 15:20:00,189.97,190.04,189.75,189.76,5207.0,176.1637,176.2286,175.9597,175.9689,5207.0
2019-07-17 15:25:00,189.76,189.87,189.71,189.74,8340.0,175.9689,176.0709,175.9226,175.9504,8340.0
2019-07-17 15:30:00,189.74,189.96,189.69,189.96,8009.0,175.9504,176.1544,175.904,176.1544,8009.0
2019-07-17 15:35:00,189.95,189.95,189.85,189.92,9827.0,176.1451,176.1451,176.0524,176.1173,9827.0
2019-07-17 15:40:00,189.93,189.95,189.79,189.94,10706.0,176.1266,176.1451,175.9967,176.1358,10706.0
2019-07-17 15:45:00,189.94,190.0,189.8,189.97,14590.0,176.1358,176.1915,176.006,176.1637,14590.0
2019-07-17 15:50:00,189.96,190.0,189.77,189.79,25209.0,176.1544,176.1915,175.9782,175.9967,25209.0
2019-07-17 15:55:00,189.79,189.88,189.56,189.73,45082.0,175.9967,176.0802,175.7835,175.9411,45082.0
2019-07-18 09:30:00,189.56,189.64,189.07,189.32,26674.0,175.7835,175.8577,175.3291,175.5609,26674.0
2019-07-18 09:35:00,189.42,189.57,189.07,189.31,3100.0,175.6536,175.7927,175.3291,175.5516,3100.0
2019-07-18 09:40:00,189.34,189.35,189.06,189.13,4300.0,175.5795,175.5887,175.3198,175.3847,4300.0
2019-07-18 09:45:00,189.05,189.27,188.88,189.2,7923.0,175.3105,175.5145,175.1529,175.4496,7923.0
2019-07-18 09:50:00,189.21,189.31,189.07,189.25,3234.0,175.4589,175.5516,175.3291,175.496,3234.0
2019-07-18 09:55:00,189.29,189.46,189.2,189.36,3000.0,175.5331,175.6907,175.4496,175.598,3000.0
2019-07-18 10:00:00,189.46,189.58,188.79,188.99,16393.0,175.6907,175.802,175.0694,175.2549,16393.0
2019-07-18 10:05:00,189.12,189.65,189.12,189.51,3458.0,175.3754,175.8669,175.3754,175.7371,3458.0
2019-07-18 10:10:00,189.49,189.94,189.43,189.94,4634.0,175.7186,176.1358,175.6629,176.1358,4634.0
2019-07-18 10:15:00,189.85,189.85,189.54,189.69,5299.0,176.0524,176.0524,175.7649,175.904,5299.0
2019-07-18 10:20:00,189.78,189.82,189.61,189.64,3280.0,175.9875,176.0246,175.8298,175.8577,3280.0
2019-07-18 10:25:00,189.63,189.64,189.5,189.57,2412.0,175.8484,175.8577,175.7278,175.7927,2412.0
2019-07-18 10:30:00,189.47,189.94,189.47,189.78,9857.0,175.7,176.1358,175.7,175.9875,9857.0
2019-07-18 10:35:00,189.73,189.73,189.58,189.73,1965.0,175.9411,175.9411,175.802,175.9411,1965.0
2019-07-18 10:40:00,189.71,189.74,189.54,189.54,3139.0,175.9226,175.9504,175.7649,175.7649,3139.0
2019-07-18 10:45:00,189.54,189.58,189.36,189.36,1800.0,175.7649,175.802,175.598,175.598,1800.0
2019-07-18 10:50:00,189.42,189.59,189.39,189.39,3492.0,175.6536,175.8113,175.6258,175.6258,3492.0
2019-07-18 10:55:00,189.4,189.68,189.39,189.58,3422.0,175.6351,175.8947,175.6258,175.802,3422.0
2019-07-18 11:00:00,189.64,189.83,189.6,189.64,2850.0,175.8577,176.0338,175.8206,175.8577,2850.0
2019-07-18 11:05:00,189.64,189.91,189.64,189.87,4129.0,175.8577,176.108,175.8577,176.0709,4129.0
2019-07-18 11:10:00,189.9,189.93,189.73,189.73,2397.0,176.0988,176.1266,175.9411,175.9411,2397.0
2019-07-18 11:15:00,189.71,189.81,189.57,189.57,2733.0,175.9226,176.0153,175.7927,175.7927,2733.0
2019-07-18 11:20:00,189.57,189.58,189.46,189.46,4100.0,175.7927,175.802,175.6907,175.6907,4100.0
2019-07-18 11:25:00,189.46,189.69,189.46,189.59,3787.0,175.6907,175.904,175.6907,175.8113,3787.0
2019-07-18 11:30:00,189.58,189.58,189.38,189.5,2800.0,175.802,175.802,175.6165,175.7278,2800.0
2019-07-18 11:35:00,189.5,189.54,189.3,189.35,2944.0,175.7278,175.7649,175.5424,175.5887,2944.0
2019-07-18 11:40:00,189.36,189.48,189.26,189.46,6605.0,175.598,175.7093,175.5053,175.6907,6605.0
2019-07-18 11:45:00,189.45,189.54,189.35,189.54,10019.0,175.6815,175.7649,175.5887,175.7649,10019.0
2019-07-18 11:50:00,189.64,189.89,189.64,189.85,3995.0,175.8577,176.0895,175.8577,176.0524,3995.0
2019-07-18 11:55:00,189.79,189.79,189.64,189.65,3328.0,175.9967,175.9967,175.8577,175.8669,3328.0
2019-07-18 12:00:00,189.71,189.79,189.68,189.79,1842.0,175.9226,175.9967,175.8947,175.9967,1842.0
2019-07-18 12:05:00,189.84,190.0,189.83,190.0,1800.0,176.0431,176.1915,176.0338,176.1915,1800.0
2019-07-18 12:10:00,189.99,190.14,189.96,189.99,13568.0,176.1822,176.3213,176.1544,176.1822,13568.0
2019-07-18 12:15:00,189.98,190.09,189.98,190.09,2801.0,176.1729,176.2749,176.1729,176.2749,2801.0
2019-07-18 12:20:00,190.13,190.13,190.08,190.1,1759.0,176.312,176.312,176.2657,176.2842,1759.0
2019-07-18 12:25:00,190.06,190.07,189.77,189.82,2300.0,176.2471,176.2564,175.9782,176.0246,2300.0
2019-07-18 12:30:00,189.86,189.93,189.85,189.85,1964.0,176.0617,176.1266,176.0524,176.0524,1964.0
2019-07-18 12:35:00,189.85,190.03,189.83,190.03,4457.0,176.0524,176.2193,176.0338,176.2193,4457.0
2019-07-18 12:40:00,190.0,190.01,189.95,189.98,1835.0,176.1915,176.2008,176.1451,176.1729,1835.0
2019-07-18 12:45:00,189.98,189.98,189.76,189.84,3702.0,176.1729,176.1729,175.9689,176.0431,3702.0
2019-07-18 12:50:00,189.83,189.88,189.79,189.86,1500.0,176.0338,176.0802,175.9967,176.0617,1500.0
2019-07-18 12:55:00,189.81,189.94,189.73,189.92,1600.0,176.0153,176.1358,175.9411,176.1173,1600.0
2019-07-18 13:00:00,189.94,189.99,189.9,189.98,2223.0,176.1358,176.1822,176.0988,176.1729,2223.0
2019-07-18 13:05:00,190.03,190.09,189.99,190.0,2902.0,176.2193,176.2749,176.1822,176.1915,2902.0
2019-07-18 13:10:00,190.01,190.02,189.91,190.02,2150.0,176.2008,176.21,176.108,176.21,2150.0
2019-07-18 13:15:00,190.03,190.07,189.78,189.78,3196.0,176.2193,176.2564,175.9875,175.9875,3196.0
2019-07-18 13:20:00,189.82,189.91,189.77,189.77,3413.0,176.0246,176.108,175.9782,175.9782,3413.0
2019-07-18 13:25:00,189.82,189.85,189.69,189.69,3558.0,176.0246,176.0524,175.904,175.904,3558.0
2019-07-18 13:30:00,189.72,189.74,189.63,189.7,2668.0,175.9318,175.9504,175.8484,175.9133,2668.0
2019-07-18 13:35:00,189.73,189.77,189.7,189.71,1640.0,175.9411,175.9782,175.9133,175.9226,1640.0
2019-07-18 13:40:00,189.68,189.81,189.62,189.8,5917.0,175.8947,176.0153,175.8391,176.006,5917.0
2019-07-18 13:45:00,189.76,189.77,189.63,189.63,2808.0,175.9689,175.9782,175.8484,175.8484,2808.0
2019-07-18 13:50:00,189.6,189.63,189.52,189.63,3639.0,175.8206,175.8484,175.7464,175.8484,3639.0
2019-07-18 13:55:00,189.65,189.68,189.6,189.66,1309.0,175.8669,175.8947,175.8206,175.8762,1309.0
2019-07-18 14:00:00,189.65,189.73,189.64,189.73,3198.0,175.8669,175.9411,175.8577,175.9411,3198.0
2019-07-18 14:05:00,189.73,189.88,189.73,189.88,2316.0,175.9411,176.0802,175.9411,176.0802,2316.0
2019-07-18 14:10:00,189.86,189.95,189.86,189.89,2327.0,176.0617,176.1451,176.0617,176.0895,2327.0
2019-07-18 14:15:00,189.91,190.16,189.91,190.06,3640.0,176.108,176.3399,176.108,176.2471,3640.0
2019-07-18 14:20:00,190.13,190.3,190.12,190.28,4774.0,176.312,176.4697,176.3028,176.4511,4774.0
2019-07-18 14:25:00,190.29,190.35,190.21,190.35,3125.0,176.4604,176.5161,176.3862,176.5161,3125.0
2019-07-18 14:30:00,190.29,190.44,190.29,190.41,2700.0,176.4604,176.5995,176.4604,176.5717,2700.0
2019-07-18 14:35:00,190.46,190.47,190.38,190.47,2239.0,176.6181,176.6273,176.5439,176.6273,2239.0
2019-07-18 14:40:00,190.46,190.65,190.41,190.54,2309.0,176.6181,176.7942,176.5717,176.6922,2309.0
2019-07-18 14:45:00,190.54,190.6,190.35,190.45,3158.0,176.6922,176.7479,176.5161,176.6088,3158.0
2019-07-18 14:50:00,190.41,190.55,190.31,190.55,2637.0,176.5717,176.7015,176.479,176.7015,2637.0
2019-07-18 14:55:00,190.53,190.69,190.52,190.69,4400.0,176.683,176.8313,176.6737,176.8313,4400.0
2019-07-18 15:00:00,190.65,190.84,190.58,190.71,8955.0,176.7942,176.9704,176.7293,176.8499,8955.0
2019-07-18 15:05:00,190.67,190.67,190.54,190.61,6020.0,176.8128,176.8128,176.6922,176.7572,6020.0
2019-07-18 15:10:00,190.56,190.63,190.45,190.58,2654.0,176.7108,176.7757,176.6088,176.7293,2654.0
2019-07-18 15:15:00,190.55,190.55,190.41,190.5,3972.0,176.7015,176.7015,176.5717,176.6551,3972.0
2019-07-18 15:20:00,190.47,190.47,190.35,190.41,2930.0,176.6273,176.6273,176.5161,176.5717,2930.0
2019-07-18 15:25:00,190.42,190.5,190.26,190.47,6372.0,176.581,176.6551,176.4326,176.6273,6372.0
2019-07-18 15:30:00,190.45,190.54,190.35,190.45,6150.0,176.6088,176.6922,176.5161,176.6088,6150.0
2019-07-18 15:35:00,190.46,190.59,190.44,190.59,7271.0,176.6181,176.7386,176.5995,176.7386,7271.0
2019-07-18 15:40:00,190.62,190.64,190.4,190.4,7300.0,176.7664,176.785,176.5624,176.5624,7300.0
2019-07-18 15:45:00,190.4,190.41,190.18,190.26,10186.0,176.5624,176.5717,176.3584,176.4326,10186.0
2019-07-18 15:50:00,190.22,190.36,190.07,190.15,18663.0,176.3955,176.5253,176.2564,176.3306,18663.0
2019-07-18 15:55:00,190.16,190.47,190.14,190.26,45397.0,176.3399,176.6273,176.3213,176.4326,45397.0
2019-07-19 09:30:00,192.57,192.97,191.22,191.25,60203.0,178.5747,178.9456,177.3228,177.3506,60203.0
2019-07-19 09:35:00,191.63,191.8,191.25,191.79,7471.0,177.703,177.8607,177.3506,177.8514,7471.0
2019-07-19 09:40:00,191.89,191.89,191.24,191.4,12087.0,177.9441,177.9441,177.3414,177.4897,12087.0
2019-07-19 09:45:00,191.39,191.39,190.89,191.01,2778.0,177.4805,177.4805,177.0168,177.1281,2778.0
2019-07-19 09:50:00,190.92,191.08,190.31,190.41,10741.0,177.0446,177.193,176.479,176.5717,10741.0
2019-07-19 09:55:00,190.45,190.75,190.32,190.75,3748.0,176.6088,176.887,176.4882,176.887,3748.0
2019-07-19 10:00:00,190.84,191.29,190.75,191.22,5512.0,176.9704,177.3877,176.887,177.3228,5512.0
2019-07-19 10:05:00,191.34,191.52,191.25,191.41,5438.0,177.4341,177.601,177.3506,177.499,5438.0
2019-07-19 10:10:00,191.45,191.61,191.34,191.44,9680.0,177.5361,177.6845,177.4341,177.5268,9680.0
2019-07-19 10:15:00,191.51,191.93,191.5,191.93,2017.0,177.5917,177.9812,177.5825,177.9812,2017.0
2019-07-19 10:20:00,192.08,192.08,191.78,191.78,2505.0,178.1203,178.1203,177.8421,177.8421,2505.0
2019-07-19 10:25:00,191.89,191.89,191.38,191.57,4690.0,177.9441,177.9441,177.4712,177.6474,4690.0
2019-07-19 10:30:00,191.66,191.85,191.49,191.5,4175.0,177.7308,177.907,177.5732,177.5825,4175.0
2019-07-19 10:35:00,191.37,191.75,191.37,191.48,2600.0,177.4619,177.8143,177.4619,177.5639,2600.0
2019-07-19 10:40:00,191.54,192.0,191.52,191.69,28453.0,177.6196,178.0461,177.601,177.7587,28453.0
2019-07-19 10:45:00,191.81,192.05,191.7,191.88,9735.0,177.8699,178.0925,177.7679,177.9349,9735.0
2019-07-19 10:50:00,191.88,191.88,191.71,191.75,2796.0,177.9349,177.9349,177.7772,177.8143,2796.0
2019-07-19 10:55:00,191.68,191.99,191.68,191.79,11094.0,177.7494,178.0369,177.7494,177.8514,11094.0
2019-07-19 11:00:00,191.84,192.03,191.78,191.88,4117.0,177.8978,178.074,177.8421,177.9349,4117.0
2019-07-19 11:05:00,191.92,191.98,191.82,191.93,5279.0,177.9719,178.0276,177.8792,177.9812,5279.0
2019-07-19 11:10:00,191.87,191.95,191.71,191.71,5636.0,177.9256,177.9998,177.7772,177.7772,5636.0
2019-07-19 11:15:00,191.68,191.87,191.6,191.86,5160.0,177.7494,177.9256,177.6752,177.9163,5160.0
2019-07-19 11:20:00,191.92,191.93,191.73,191.74,4874.0,177.9719,177.9812,177.7958,177.805,4874.0
2019-07-19 11:25:00,191.73,191.73,191.49,191.53,6465.0,177.7958,177.7958,177.5732,177.6103,6465.0
2019-07-19 11:30:00,191.56,191.65,191.54,191.59,1600.0,177.6381,177.7216,177.6196,177.6659,1600.0
2019-07-19 11:35:00,191.6,191.68,191.51,191.52,4281.0,177.6752,177.7494,177.5917,177.601,4281.0
2019-07-19 11:40:00,191.48,191.48,191.26,191.36,3200.0,177.5639,177.5639,177.3599,177.4526,3200.0
2019-07-19 11:45:00,191.39,191.96,191.33,191.96,13416.0,177.4805,178.009,177.4248,178.009,13416.0
2019-07-19 11:50:00,191.88,192.05,191.86,192.01,7296.0,177.9349,178.0925,177.9163,178.0554,7296.0
2019-07-19 11:55:00,192.0,192.32,192.0,192.27,8112.0,178.0461,178.3429,178.0461,178.2965,8112.0
2019-07-19 12:00:00,192.27,192.63,192.26,192.48,9500.0,178.2965,178.6303,178.2872,178.4913,9500.0
2019-07-19 12:05:00,192.5,192.54,192.23,192.23,3326.0,178.5098,178.5469,178.2594,178.2594,3326.0
2019-07-19 12:10:00,192.27,192.32,192.08,192.14,3064.0,178.2965,178.3429,178.1203,178.176,3064.0
2019-07-19 12:15:00,192.17,192.19,191.81,191.84,2855.0,178.2038,178.2223,177.8699,177.8978,2855.0
2019-07-19 12:20:00,191.79,191.82,191.65,191.65,5400.0,177.8514,177.8792,177.7216,177.7216,5400.0
2019-07-19 12:25:00,191.67,191.91,191.67,191.91,2850.0,177.7401,177.9627,177.7401,177.9627,2850.0
2019-07-19 12:30:00,191.88,191.95,191.69,191.77,4155.0,177.9349,177.9998,177.7587,177.8329,4155.0
2019-07-19 12:35:00,191.86,191.97,191.79,191.94,2522.0,177.9163,178.0183,177.8514,177.9905,2522.0
2019-07-19 12:40:00,191.93,192.0,191.84,191.93,1300.0,177.9812,178.0461,177.8978,177.9812,1300.0
2019-07-19 12:45:00,191.91,191.93,191.63,191.63,3700.0,177.9627,177.9812,177.703,177.703,3700.0
2019-07-19 12:50:00,191.61,191.78,191.61,191.68,4754.0,177.6845,177.8421,177.6845,177.7494,4754.0
2019-07-19 12:55:00,191.69,191.73,191.65,191.7,4000.0,177.7587,177.7958,177.7216,177.7679,4000.0
2019-07-19 13:00:00,191.72,191.72,191.54,191.54,3300.0,177.7865,177.7865,177.6196,177.6196,3300.0
2019-07-19 13:05:00,191.52,191.7,191.51,191.7,2900.0,177.601,177.7679,177.5917,177.7679,2900.0
2019-07-19 13:10:00,191.74,191.86,191.7,191.74,2827.0,177.805,177.9163,177.7679,177.805,2827.0
2019-07-19 13:15:00,191.7,191.84,191.7,191.74,2626.0,177.7679,177.8978,177.7679,177.805,2626.0
2019-07-19 13:20:00,191.69,191.83,191.66,191.83,2300.0,177.7587,177.8885,177.7308,177.8885,2300.0
2019-07-19 13:25:00,191.8,191.81,191.67,191.73,2061.0,177.8607,177.8699,177.7401,177.7958,2061.0
2019-07-19 13:30:00,191.73,191.8,191.71,191.71,1500.0,177.7958,177.8607,177.7772,177.7772,1500.0
2019-07-19 13:35:00,191.69,191.72,191.58,191.58,2439.0,177.7587,177.7865,177.6567,177.6567,2439.0
2019-07-19 13:40:00,191.57,191.73,191.53,191.64,4285.0,177.6474,177.7958,177.6103,177.7123,4285.0
2019-07-19 13:45:00,191.62,191.76,191.58,191.74,4451.0,177.6938,177.8236,177.6567,177.805,4451.0
2019-07-19 13:50:00,191.75,191.89,191.62,191.62,5487.0,177.8143,177.9441,177.6938,177.6938,5487.0
2019-07-19 13:55:00,191.59,191.69,191.49,191.69,4390.0,177.6659,177.7587,177.5732,177.7587,4390.0
2019-07-19 14:00:00,191.72,191.84,191.67,191.81,4000.0,177.7865,177.8978,177.7401,177.8699,4000.0
2019-07-19 14:05:00,191.79,191.87,191.54,191.54,3729.0,177.8514,177.9256,177.6196,177.6196,3729.0
2019-07-19 14:10:00,191.5,191.71,191.44,191.67,3044.0,177.5825,177.7772,177.5268,177.7401,3044.0
2019-07-19 14:15:00,191.71,191.72,191.55,191.62,3885.0,177.7772,177.7865,177.6288,177.6938,3885.0
2019-07-19 14:20:00,191.64,191.85,191.64,191.82,2396.0,177.7123,177.907,177.7123,177.8792,2396.0
2019-07-19 14:25:00,191.85,191.92,191.67,191.75,9236.0,177.907,177.9719,177.7401,177.8143,9236.0
2019-07-19 14:30:00,191.69,191.95,191.66,191.67,7217.0,177.7587,177.9998,177.7308,177.7401,7217.0
2019-07-19 14:35:00,191.64,191.72,191.47,191.5,4840.0,177.7123,177.7865,177.5547,177.5825,4840.0
2019-07-19 14:40:00,191.57,191.72,191.53,191.65,3430.0,177.6474,177.7865,177.6103,177.7216,3430.0
2019-07-19 14:45:00,191.68,191.7,191.6,191.61,2557.0,177.7494,177.7679,177.6752,177.6845,2557.0
2019-07-19 14:50:00,191.72,191.82,191.64,191.64,6396.0,177.7865,177.8792,177.7123,177.7123,6396.0
2019-07-19 14:55:00,191.6,191.62,191.46,191.6,7200.0,177.6752,177.6938,177.5454,177.6752,7200.0
2019-07-19 15:00:00,191.6,191.6,191.35,191.35,6803.0,177.6752,177.6752,177.4434,177.4434,6803.0
2019-07-19 15:05:00,191.3,191.41,191.25,191.31,3400.0,177.397,177.499,177.3506,177.4063,3400.0
2019-07-19 15:10:00,191.32,191.32,191.23,191.27,4267.0,177.4156,177.4156,177.3321,177.3692,4267.0
2019-07-19 15:15:00,191.25,191.27,190.97,190.98,6366.0,177.3506,177.3692,177.091,177.1003,6366.0
2019-07-19 15:20:00,190.98,191.0,190.74,190.97,11344.0,177.1003,177.1188,176.8777,177.091,11344.0
2019-07-19 15:25:00,190.98,191.07,190.85,190.91,7954.0,177.1003,177.1837,176.9797,177.0354,7954.0
2019-07-19 15:30:00,190.91,191.02,190.81,190.86,8143.0,177.0354,177.1374,176.9426,176.989,8143.0
2019-07-19 15:35:00,190.87,191.13,190.87,190.97,15565.0,176.9983,177.2394,176.9983,177.091,15565.0
2019-07-19 15:40:00,190.97,191.09,190.84,191.06,14666.0,177.091,177.2023,176.9704,177.1745,14666.0
2019-07-19 15:45:00,191.07,191.08,190.64,190.74,14354.0,177.1837,177.193,176.785,176.8777,14354.0
2019-07-19 15:50:00,190.78,191.11,190.77,191.02,20195.0,176.9148,177.2208,176.9055,177.1374,20195.0
2019-07-19 15:55:00,191.03,191.06,190.64,190.79,62271.0,177.1466,177.1745,176.785,176.9241,62271.0
2019-07-22 09:30:00,191.25,191.78,190.5,190.5,27318.0,177.3506,177.8421,176.6551,176.6551,27318.0
2019-07-22 09:35:00,190.66,190.9,190.61,190.72,11140.0,176.8035,177.0261,176.7572,176.8592,11140.0
2019-07-22 09:40:00,190.53,190.73,190.5,190.5,11302.0,176.683,176.8684,176.6551,176.6551,11302.0
2019-07-22 09:45:00,190.51,190.65,190.4,190.49,8670.0,176.6644,176.7942,176.5624,176.6459,8670.0
2019-07-22 09:50:00,190.53,190.61,190.22,190.61,10152.0,176.683,176.7572,176.3955,176.7572,10152.0
2019-07-22 09:55:00,190.75,190.95,190.6,190.86,6879.0,176.887,177.0724,176.7479,176.989,6879.0
2019-07-22 10:00:00,190.81,190.81,190.6,190.66,7991.0,176.9426,176.9426,176.7479,176.8035,7991.0
2019-07-22 10:05:00,190.7,190.7,190.0,190.02,49282.0,176.8406,176.8406,176.1915,176.21,49282.0
2019-07-22 10:10:00,190.0,190.36,189.93,190.07,6815.0,176.1915,176.5253,176.1266,176.2564,6815.0
2019-07-22 10:15:00,190.0,190.28,190.0,190.14,3883.0,176.1915,176.4511,176.1915,176.3213,3883.0
2019-07-22 10:20:00,190.08,190.4,189.95,189.98,3613.0,176.2657,176.5624,176.1451,176.1729,3613.0
2019-07-22 10:25:00,190.0,190.27,189.89,190.27,3035.0,176.1915,176.4419,176.0895,176.4419,3035.0
2019-07-22 10:30:00,190.24,190.24,189.8,189.81,3697.0,176.414,176.414,176.006,176.0153,3697.0
2019-07-22 10:35:00,189.87,190.21,189.82,190.21,2902.0,176.0709,176.3862,176.0246,176.3862,2902.0
2019-07-22 10:40:00,190.15,190.15,189.54,189.6,5070.0,176.3306,176.3306,175.7649,175.8206,5070.0
2019-07-22 10:45:00,189.57,189.65,189.21,189.22,4976.0,175.7927,175.8669,175.4589,175.4682,4976.0
2019-07-22 10:50:00,189.18,189.2,188.98,189.09,5000.0,175.4311,175.4496,175.2456,175.3476,5000.0
2019-07-22 10:55:00,189.11,189.21,189.06,189.2,2433.0,175.3662,175.4589,175.3198,175.4496,2433.0
2019-07-22 11:00:00,189.2,189.39,189.17,189.39,8723.0,175.4496,175.6258,175.4218,175.6258,8723.0
2019-07-22 11:05:00,189.44,189.55,189.35,189.41,7763.0,175.6722,175.7742,175.5887,175.6444,7763.0
2019-07-22 11:10:00,189.41,189.42,189.04,189.22,4597.0,175.6444,175.6536,175.3013,175.4682,4597.0
2019-07-22 11:15:00,189.22,189.22,188.99,189.04,4389.0,175.4682,175.4682,175.2549,175.3013,4389.0
2019-07-22 11:20:00,188.98,188.98,188.78,188.82,4611.0,175.2456,175.2456,175.0602,175.0972,4611.0
2019-07-22 11:25:00,188.82,189.1,188.82,188.88,7692.0,175.0972,175.3569,175.0972,175.1529,7692.0
2019-07-22 11:30:00,188.88,188.93,188.69,188.78,4052.0,175.1529,175.1993,174.9767,175.0602,4052.0
2019-07-22 11:35:00,188.78,189.0,188.78,188.93,5844.0,175.0602,175.2642,175.0602,175.1993,5844.0
2019-07-22 11:40:00,188.98,188.99,188.89,188.93,10508.0,175.2456,175.2549,175.1622,175.1993,10508.0
2019-07-22 11:45:00,188.93,188.94,188.8,188.92,6542.0,175.1993,175.2085,175.0787,175.19,6542.0
2019-07-22 11:50:00,188.89,188.93,188.73,188.78,5115.0,175.1622,175.1993,175.0138,175.0602,5115.0
2019-07-22 11:55:00,188.83,188.89,188.78,188.82,3823.0,175.1065,175.1622,175.0602,175.0972,3823.0
2019-07-22 12:00:00,188.86,188.89,188.79,188.87,5906.0,175.1343,175.1622,175.0694,175.1436,5906.0
2019-07-22 12:05:00,188.85,188.86,188.74,188.79,5766.0,175.1251,175.1343,175.0231,175.0694,5766.0
2019-07-22 12:10:00,188.82,189.11,188.82,189.08,6728.0,175.0972,175.3662,175.0972,175.3384,6728.0
2019-07-22 12:15:00,189.08,189.45,189.04,189.37,7264.0,175.3384,175.6815,175.3013,175.6073,7264.0
2019-07-22 12:20:00,189.33,189.52,189.3,189.49,5708.0,175.5702,175.7464,175.5424,175.7186,5708.0
2019-07-22 12:25:00,189.51,189.52,189.31,189.39,4770.0,175.7371,175.7464,175.5516,175.6258,4770.0
2019-07-22 12:30:00,189.4,189.4,189.07,189.12,3091.0,175.6351,175.6351,175.3291,175.3754,3091.0
2019-07-22 12:35:00,189.12,189.25,189.05,189.05,3974.0,175.3754,175.496,175.3105,175.3105,3974.0
2019-07-22 12:40:00,189.02,189.21,189.0,189.19,2738.0,175.2827,175.4589,175.2642,175.4404,2738.0
2019-07-22 12:45:00,189.2,189.21,189.15,189.16,4066.0,175.4496,175.4589,175.4033,175.4125,4066.0
2019-07-22 12:50:00,189.12,189.23,189.08,189.17,4096.0,175.3754,175.4774,175.3384,175.4218,4096.0
2019-07-22 12:55:00,189.15,189.21,189.07,189.18,4342.0,175.4033,175.4589,175.3291,175.4311,4342.0
2019-07-22 13:00:00,189.15,189.15,188.81,188.86,3565.0,175.4033,175.4033,175.088,175.1343,3565.0
2019-07-22 13:05:00,188.78,188.8,188.64,188.78,4268.0,175.0602,175.0787,174.9303,175.0602,4268.0
2019-07-22 13:10:00,188.77,188.86,188.7,188.84,5600.0,175.0509,175.1343,174.986,175.1158,5600.0
2019-07-22 13:15:00,188.84,188.91,188.8,188.83,3764.0,175.1158,175.1807,175.0787,175.1065,3764.0
2019-07-22 13:20:00,188.81,188.82,188.68,188.78,4961.0,175.088,175.0972,174.9674,175.0602,4961.0
2019-07-22 13:25:00,188.81,188.94,188.76,188.91,5490.0,175.088,175.2085,175.0416,175.1807,5490.0
2019-07-22 13:30:00,188.91,189.19,188.88,189.07,3679.0,175.1807,175.4404,175.1529,175.3291,3679.0
2019-07-22 13:35:00,189.07,189.12,188.98,189.04,3040.0,175.3291,175.3754,175.2456,175.3013,3040.0
2019-07-22 13:40:00,189.03,189.03,188.92,189.03,3416.0,175.292,175.292,175.19,175.292,3416.0
2019-07-22 13:45:00,189.07,189.11,188.97,188.98,2545.0,175.3291,175.3662,175.2363,175.2456,2545.0
2019-07-22 13:50:00,188.99,188.99,188.93,188.99,2020.0,175.2549,175.2549,175.1993,175.2549,2020.0
2019-07-22 13:55:00,188.97,189.02,188.95,188.98,3962.0,175.2363,175.2827,175.2178,175.2456,3962.0
2019-07-22 14:00:00,188.94,189.02,188.92,188.92,3805.0,175.2085,175.2827,175.19,175.19,3805.0
2019-07-22 14:05:00,188.9,188.95,188.8,188.8,2432.0,175.1714,175.2178,175.0787,175.0787,2432.0
2019-07-22 14:10:00,188.8,188.92,188.77,188.89,3380.0,175.0787,175.19,175.0509,175.1622,3380.0
2019-07-22 14:15:00,188.9,188.91,188.87,188.89,1700.0,175.1714,175.1807,175.1436,175.1622,1700.0
2019-07-22 14:20:00,188.88,188.9,188.84,188.87,3962.0,175.1529,175.1714,175.1158,175.1436,3962.0
2019-07-22 14:25:00,188.88,188.91,188.8,188.8,2600.0,175.1529,175.1807,175.0787,175.0787,2600.0
2019-07-22 14:30:00,188.8,188.98,188.8,188.98,2391.0,175.0787,175.2456,175.0787,175.2456,2391.0
2019-07-22 14:35:00,188.98,188.98,188.81,188.87,2148.0,175.2456,175.2456,175.088,175.1436,2148.0
2019-07-22 14:40:00,188.9,188.9,188.77,188.77,1218.0,175.1714,175.1714,175.0509,175.0509,1218.0
2019-07-22 14:45:00,188.77,188.79,188.72,188.74,2824.0,175.0509,175.0694,175.0045,175.0231,2824.0
2019-07-22 14:50:00,188.83,188.84,188.79,188.84,2625.0,175.1065,175.1158,175.0694,175.1158,2625.0
2019-07-22 14:55:00,188.86,188.86,188.72,188.81,4661.0,175.1343,175.1343,175.0045,175.088,4661.0
2019-07-22 15:00:00,188.78,189.3,188.78,189.12,7312.0,175.0602,175.5424,175.0602,175.3754,7312.0
2019-07-22 15:05:00,189.14,189.16,188.94,188.95,2755.0,175.394,175.4125,175.2085,175.2178,2755.0
2019-07-22 15:10:00,188.95,188.98,188.77,188.91,4596.0,175.2178,175.2456,175.0509,175.1807,4596.0
2019-07-22 15:15:00,188.93,189.03,188.88,189.0,5388.0,175.1993,175.292,175.1529,175.2642,5388.0
2019-07-22 15:20:00,189.05,189.05,188.72,188.78,6454.0,175.3105,175.3105,175.0045,175.0602,6454.0
2019-07-22 15:25:00,188.78,188.8,188.71,188.76,4461.0,175.0602,175.0787,174.9952,175.0416,4461.0
2019-07-22 15:30:00,188.73,188.73,188.56,188.6,7413.0,175.0138,175.0138,174.8561,174.8932,7413.0
2019-07-22 15:35:00,188.61,188.63,188.31,188.48,21105.0,174.9025,174.9211,174.6243,174.782,21105.0
2019-07-22 15:40:00,188.5,188.66,188.48,188.65,14140.0,174.8005,174.9489,174.782,174.9396,14140.0
2019-07-22 15:45:00,188.68,188.71,188.59,188.65,15917.0,174.9674,174.9952,174.884,174.9396,15917.0
2019-07-22 15:50:00,188.66,188.8,188.51,188.73,19731.0,174.9489,175.0787,174.8098,175.0138,19731.0
2019-07-22 15:55:00,188.66,188.89,188.58,188.64,40696.0,174.9489,175.1622,174.8747,174.9303,40696.0
2019-07-23 09:30:00,189.4,189.83,188.64,189.05,19967.0,175.6351,176.0338,174.9303,175.3105,19967.0
2019-07-23 09:35:00,189.16,189.31,188.89,188.99,3497.0,175.4125,175.5516,175.1622,175.2549,3497.0
2019-07-23 09:40:00,189.11,189.3,188.83,188.83,2620.0,175.3662,175.5424,175.1065,175.1065,2620.0
2019-07-23 09:45:00,188.81,188.81,188.3,188.45,3250.0,175.088,175.088,174.615,174.7541,3250.0
2019-07-23 09:50:00,188.39,188.61,188.0,188.47,5739.0,174.6985,174.9025,174.3368,174.7727,5739.0
2019-07-23 09:55:00,188.47,188.77,188.31,188.77,2963.0,174.7727,175.0509,174.6243,175.0509,2963.0
2019-07-23 10:00:00,188.8,189.03,188.66,188.8,2665.0,175.0787,175.292,174.9489,175.0787,2665.0
2019-07-23 10:05:00,188.75,189.01,188.63,188.63,2614.0,175.0323,175.2734,174.9211,174.9211,2614.0
2019-07-23 10:10:00,188.68,188.72,188.53,188.69,4285.0,174.9674,175.0045,174.8283,174.9767,4285.0
2019-07-23 10:15:00,188.62,188.75,188.56,188.56,2405.0,174.9118,175.0323,174.8561,174.8561,2405.0
2019-07-23 10:20:00,188.47,188.62,188.32,188.55,3327.0,174.7727,174.9118,174.6336,174.8469,3327.0
2019-07-23 10:25:00,188.52,188.63,188.33,188.47,1676.0,174.819,174.9211,174.6429,174.7727,1676.0
2019-07-23 10:30:00,188.53,188.82,188.52,188.63,2802.0,174.8283,175.0972,174.819,174.9211,2802.0
2019-07-23 10:35:00,188.72,188.74,188.53,188.56,5524.0,175.0045,175.0231,174.8283,174.8561,5524.0
2019-07-23 10:40:00,188.51,188.72,188.51,188.63,2425.0,174.8098,175.0045,174.8098,174.9211,2425.0
2019-07-23 10:45:00,188.6,188.6,188.43,188.56,1855.0,174.8932,174.8932,174.7356,174.8561,1855.0
2019-07-23 10:50:00,188.61,188.89,188.61,188.87,8560.0,174.9025,175.1622,174.9025,175.1436,8560.0
2019-07-23 10:55:00,188.76,188.82,188.69,188.79,1731.0,175.0416,175.0972,174.9767,175.0694,1731.0
2019-07-23 11:00:00,188.67,188.69,188.57,188.61,2999.0,174.9581,174.9767,174.8654,174.9025,2999.0
2019-07-23 11:05:00,188.49,188.53,188.43,188.46,1629.0,174.7912,174.8283,174.7356,174.7634,1629.0
2019-07-23 11:10:00,188.49,188.55,188.43,188.46,4804.0,174.7912,174.8469,174.7356,174.7634,4804.0
2019-07-23 11:15:00,188.44,188.73,188.39,188.71,1621.0,174.7449,175.0138,174.6985,174.9952,1621.0
2019-07-23 11:20:00,188.7,188.95,188.68,188.89,2344.0,174.986,175.2178,174.9674,175.1622,2344.0
2019-07-23 11:25:00,188.84,188.98,188.74,188.98,3606.0,175.1158,175.2456,175.0231,175.2456,3606.0
2019-07-23 11:30:00,188.92,188.94,188.48,188.57,2700.0,175.19,175.2085,174.782,174.8654,2700.0
2019-07-23 11:35:00,188.54,188.55,188.36,188.37,1500.0,174.8376,174.8469,174.6707,174.68,1500.0
2019-07-23 11:40:00,188.38,188.38,188.26,188.38,1215.0,174.6892,174.6892,174.5779,174.6892,1215.0
2019-07-23 11:45:00,188.4,188.4,188.24,188.24,500.0,174.7078,174.7078,174.5594,174.5594,500.0
2019-07-23 11:50:00,188.26,188.47,188.22,188.47,3718.0,174.5779,174.7727,174.5409,174.7727,3718.0
2019-07-23 11:55:00,188.53,188.74,188.47,188.74,3600.0,174.8283,175.0231,174.7727,175.0231,3600.0
2019-07-23 12:00:00,188.7,188.82,188.63,188.69,4468.0,174.986,175.0972,174.9211,174.9767,4468.0
2019-07-23 12:05:00,188.81,189.03,188.81,189.03,3563.0,175.088,175.292,175.088,175.292,3563.0
2019-07-23 12:10:00,189.04,189.16,189.02,189.16,2196.0,175.3013,175.4125,175.2827,175.4125,2196.0
2019-07-23 12:15:00,189.12,189.22,189.12,189.19,2981.0,175.3754,175.4682,175.3754,175.4404,2981.0
2019-07-23 12:20:00,189.21,189.31,189.18,189.24,3040.0,175.4589,175.5516,175.4311,175.4867,3040.0
2019-07-23 12:25:00,189.18,189.25,189.08,189.12,2520.0,175.4311,175.496,175.3384,175.3754,2520.0
2019-07-23 12:30:00,189.07,189.15,188.99,189.13,1100.0,175.3291,175.4033,175.2549,175.3847,1100.0
2019-07-23 12:35:00,189.13,189.21,189.1,189.2,2135.0,175.3847,175.4589,175.3569,175.4496,2135.0
2019-07-23 12:40:00,189.15,189.29,189.1,189.26,2614.0,175.4033,175.5331,175.3569,175.5053,2614.0
2019-07-23 12:45:00,189.35,189.54,189.32,189.54,3818.0,175.5887,175.7649,175.5609,175.7649,3818.0
2019-07-23 12:50:00,189.56,189.62,189.49,189.51,5054.0,175.7835,175.8391,175.7186,175.7371,5054.0
2019-07-23 12:55:00,189.5,189.58,189.48,189.56,3600.0,175.7278,175.802,175.7093,175.7835,3600.0
2019-07-23 13:00:00,189.49,189.5,189.26,189.31,2605.0,175.7186,175.7278,175.5053,175.5516,2605.0
2019-07-23 13:05:00,189.31,189.33,189.2,189.26,2417.0,175.5516,175.5702,175.4496,175.5053,2417.0
2019-07-23 13:10:00,189.21,189.27,189.16,189.25,2793.0,175.4589,175.5145,175.4125,175.496,2793.0
2019-07-23 13:15:00,189.21,189.22,189.12,189.13,1100.0,175.4589,175.4682,175.3754,175.3847,1100.0
2019-07-23 13:20:00,189.16,189.18,188.93,189.01,5693.0,175.4125,175.4311,175.1993,175.2734,5693.0
2019-07-23 13:25:00,189.01,189.05,188.93,188.96,2606.0,175.2734,175.3105,175.1993,175.2271,2606.0
2019-07-23 13:30:00,189.03,189.14,189.0,189.14,4889.0,175.292,175.394,175.2642,175.394,4889.0
2019-07-23 13:35:00,189.16,189.27,189.14,189.24,3781.0,175.4125,175.5145,175.394,175.4867,3781.0
2019-07-23 13:40:00,189.23,189.65,189.17,189.59,3763.0,175.4774,175.8669,175.4218,175.8113,3763.0
2019-07-23 13:45:00,189.59,189.59,189.4,189.54,4332.0,175.8113,175.8113,175.6351,175.7649,4332.0
2019-07-23 13:50:00,189.46,189.55,189.46,189.53,3350.0,175.6907,175.7742,175.6907,175.7556,3350.0
2019-07-23 13:55:00,189.56,189.78,189.53,189.77,4341.0,175.7835,175.9875,175.7556,175.9782,4341.0
2019-07-23 14:00:00,189.7,189.71,189.52,189.58,4750.0,175.9133,175.9226,175.7464,175.802,4750.0
2019-07-23 14:05:00,189.56,189.68,189.56,189.68,4514.0,175.7835,175.8947,175.7835,175.8947,4514.0
2019-07-23 14:10:00,189.71,189.8,189.58,189.67,4689.0,175.9226,176.006,175.802,175.8855,4689.0
2019-07-23 14:15:00,189.58,189.64,189.54,189.54,1948.0,175.802,175.8577,175.7649,175.7649,1948.0
2019-07-23 14:20:00,189.53,189.57,189.47,189.47,2618.0,175.7556,175.7927,175.7,175.7,2618.0
2019-07-23 14:25:00,189.41,189.46,189.27,189.39,4400.0,175.6444,175.6907,175.5145,175.6258,4400.0
2019-07-23 14:30:00,189.4,189.46,189.31,189.37,2400.0,175.6351,175.6907,175.5516,175.6073,2400.0
2019-07-23 14:35:00,189.34,189.42,189.34,189.39,2800.0,175.5795,175.6536,175.5795,175.6258,2800.0
2019-07-23 14:40:00,189.37,189.62,189.33,189.56,3926.0,175.6073,175.8391,175.5702,175.7835,3926.0
2019-07-23 14:45:00,189.52,189.75,189.47,189.64,2952.0,175.7464,175.9597,175.7,175.8577,2952.0
2019-07-23 14:50:00,189.69,189.72,189.61,189.69,2337.0,175.904,175.9318,175.8298,175.904,2337.0
2019-07-23 14:55:00,189.61,189.69,189.6,189.68,3211.0,175.8298,175.904,175.8206,175.8947,3211.0
2019-07-23 15:00:00,189.7,189.72,189.51,189.56,5166.0,175.9133,175.9318,175.7371,175.7835,5166.0
2019-07-23 15:05:00,189.56,189.67,189.53,189.65,3043.0,175.7835,175.8855,175.7556,175.8669,3043.0
2019-07-23 15:10:00,189.61,189.7,189.61,189.64,10764.0,175.8298,175.9133,175.8298,175.8577,10764.0
2019-07-23 15:15:00,189.66,189.68,189.52,189.54,7533.0,175.8762,175.8947,175.7464,175.7649,7533.0
2019-07-23 15:20:00,189.52,189.64,189.52,189.59,3848.0,175.7464,175.8577,175.7464,175.8113,3848.0
2019-07-23 15:25:00,189.6,189.65,189.48,189.61,5980.0,175.8206,175.8669,175.7093,175.8298,5980.0
2019-07-23 15:30:00,189.61,189.71,189.59,189.63,9084.0,175.8298,175.9226,175.8113,175.8484,9084.0
2019-07-23 15:35:00,189.64,189.69,189.56,189.66,12919.0,175.8577,175.904,175.7835,175.8762,12919.0
2019-07-23 15:40:00,189.68,189.72,189.58,189.62,5556.0,175.8947,175.9318,175.802,175.8391,5556.0
2019-07-23 15:45:00,189.58,189.58,189.45,189.48,10970.0,175.802,175.802,175.6815,175.7093,10970.0
2019-07-23 15:50:00,189.48,189.6,189.46,189.53,20070.0,175.7093,175.8206,175.6907,175.7556,20070.0
2019-07-23 15:55:00,189.53,189.61,189.39,189.48,48901.0,175.7556,175.8298,175.6258,175.7093,48901.0
2019-07-24 09:30:00,189.01,189.47,188.2,188.52,15717.0,175.2734,175.7,174.5223,174.819,15717.0
2019-07-24 09:35:00,188.54,188.91,188.53,188.56,4910.0,174.8376,175.1807,174.8283,174.8561,4910.0
2019-07-24 09:40:00,188.75,188.75,188.06,188.06,12853.0,175.0323,175.0323,174.3925,174.3925,12853.0
2019-07-24 09:45:00,188.22,188.65,188.15,188.42,10136.0,174.5409,174.9396,174.4759,174.7263,10136.0
2019-07-24 09:50:00,188.45,188.64,188.31,188.52,8467.0,174.7541,174.9303,174.6243,174.819,8467.0
2019-07-24 09:55:00,188.46,188.74,188.24,188.72,10659.0,174.7634,175.0231,174.5594,175.0045,10659.0
2019-07-24 10:00:00,188.77,188.82,188.53,188.71,8264.0,175.0509,175.0972,174.8283,174.9952,8264.0
2019-07-24 10:05:00,188.72,188.89,188.67,188.89,2359.0,175.0045,175.1622,174.9581,175.1622,2359.0
2019-07-24 10:10:00,188.85,189.04,188.85,188.95,9350.0,175.1251,175.3013,175.1251,175.2178,9350.0
2019-07-24 10:15:00,189.03,189.09,188.97,189.06,2530.0,175.292,175.3476,175.2363,175.3198,2530.0
2019-07-24 10:20:00,189.04,189.32,189.03,189.2,8702.0,175.3013,175.5609,175.292,175.4496,8702.0
2019-07-24 10:25:00,189.2,189.25,189.0,189.09,3090.0,175.4496,175.496,175.2642,175.3476,3090.0
2019-07-24 10:30:00,189.07,189.15,189.03,189.09,3233.0,175.3291,175.4033,175.292,175.3476,3233.0
2019-07-24 10:35:00,189.13,189.19,188.99,188.99,4185.0,175.3847,175.4404,175.2549,175.2549,4185.0
2019-07-24 10:40:00,188.92,188.97,188.75,188.85,5523.0,175.19,175.2363,175.0323,175.1251,5523.0
2019-07-24 10:45:00,188.81,188.81,188.63,188.68,3705.0,175.088,175.088,174.9211,174.9674,3705.0
2019-07-24 10:50:00,188.72,188.72,188.5,188.55,3588.0,175.0045,175.0045,174.8005,174.8469,3588.0
2019-07-24 10:55:00,188.56,188.56,188.46,188.51,1925.0,174.8561,174.8561,174.7634,174.8098,1925.0
2019-07-24 11:00:00,188.52,188.72,188.46,188.54,10380.0,174.819,175.0045,174.7634,174.8376,10380.0
2019-07-24 11:05:00,188.5,188.58,188.4,188.4,3264.0,174.8005,174.8747,174.7078,174.7078,3264.0
2019-07-24 11:10:00,188.4,188.45,188.16,188.23,2849.0,174.7078,174.7541,174.4852,174.5501,2849.0
2019-07-24 11:15:00,188.36,188.54,188.3,188.34,4831.0,174.6707,174.8376,174.615,174.6521,4831.0
2019-07-24 11:20:00,188.3,188.38,188.21,188.38,2346.0,174.615,174.6892,174.5316,174.6892,2346.0
2019-07-24 11:25:00,188.34,188.46,188.32,188.35,3297.0,174.6521,174.7634,174.6336,174.6614,3297.0
2019-07-24 11:30:00,188.36,188.48,188.32,188.32,3087.0,174.6707,174.782,174.6336,174.6336,3087.0
2019-07-24 11:35:00,188.32,188.48,188.28,188.37,3950.0,174.6336,174.782,174.5965,174.68,3950.0
2019-07-24 11:40:00,188.36,188.61,188.36,188.44,4757.0,174.6707,174.9025,174.6707,174.7449,4757.0
2019-07-24 11:45:00,188.49,189.27,188.49,189.19,57978.0,174.7912,175.5145,174.7912,175.4404,57978.0
2019-07-24 11:50:00,189.23,189.51,188.98,189.02,7728.0,175.4774,175.7371,175.2456,175.2827,7728.0
2019-07-24 11:55:00,189.06,189.44,189.05,189.4,5574.0,175.3198,175.6722,175.3105,175.6351,5574.0
2019-07-24 12:00:00,189.4,189.43,189.18,189.18,4023.0,175.6351,175.6629,175.4311,175.4311,4023.0
2019-07-24 12:05:00,189.19,189.19,189.03,189.03,2698.0,175.4404,175.4404,175.292,175.292,2698.0
2019-07-24 12:10:00,188.99,189.06,188.8,188.84,7539.0,175.2549,175.3198,175.0787,175.1158,7539.0
2019-07-24 12:15:00,188.8,188.83,188.73,188.75,5059.0,175.0787,175.1065,175.0138,175.0323,5059.0
2019-07-24 12:20:00,188.78,189.0,188.71,188.87,3868.0,175.0602,175.2642,174.9952,175.1436,3868.0
2019-07-24 12:25:00,188.89,188.92,188.73,188.8,4076.0,175.1622,175.19,175.0138,175.0787,4076.0
2019-07-24 12:30:00,188.76,188.83,188.7,188.76,1650.0,175.0416,175.1065,174.986,175.0416,1650.0
2019-07-24 12:35:00,188.81,188.93,188.78,188.87,2600.0,175.088,175.1993,175.0602,175.1436,2600.0
2019-07-24 12:40:00,188.89,188.99,188.84,188.99,1800.0,175.1622,175.2549,175.1158,175.2549,1800.0
2019-07-24 12:45:00,188.92,188.92,188.65,188.65,7725.0,175.19,175.19,174.9396,174.9396,7725.0
2019-07-24 12:50:00,188.65,188.65,188.53,188.58,3602.0,174.9396,174.9396,174.8283,174.8747,3602.0
2019-07-24 12:55:00,188.55,188.57,188.42,188.46,3288.0,174.8469,174.8654,174.7263,174.7634,3288.0
2019-07-24 13:00:00,188.49,188.49,188.34,188.49,7416.0,174.7912,174.7912,174.6521,174.7912,7416.0
2019-07-24 13:05:00,188.55,188.58,188.38,188.41,2743.0,174.8469,174.8747,174.6892,174.717,2743.0
2019-07-24 13:10:00,188.36,188.52,188.34,188.46,4601.0,174.6707,174.819,174.6521,174.7634,4601.0
2019-07-24 13:15:00,188.52,188.52,188.34,188.36,1784.0,174.819,174.819,174.6521,174.6707,1784.0
2019-07-24 13:20:00,188.37,188.37,188.16,188.23,6528.0,174.68,174.68,174.4852,174.5501,6528.0
2019-07-24 13:25:00,188.19,188.25,188.15,188.22,5783.0,174.513,174.5687,174.4759,174.5409,5783.0
2019-07-24 13:30:00,188.18,188.19,188.13,188.19,1925.0,174.5038,174.513,174.4574,174.513,1925.0
2019-07-24 13:35:00,188.19,188.31,188.19,188.23,2373.0,174.513,174.6243,174.513,174.5501,2373.0
2019-07-24 13:40:00,188.27,188.33,188.26,188.31,2055.0,174.5872,174.6429,174.5779,174.6243,2055.0
2019-07-24 13:45:00,188.25,188.41,188.19,188.41,4157.0,174.5687,174.717,174.513,174.717,4157.0
2019-07-24 13:50:00,188.54,188.63,188.52,188.52,4769.0,174.8376,174.9211,174.819,174.819,4769.0
2019-07-24 13:55:00,188.45,188.5,188.34,188.39,6710.0,174.7541,174.8005,174.6521,174.6985,6710.0
2019-07-24 14:00:00,188.45,188.48,188.43,188.45,1426.0,174.7541,174.782,174.7356,174.7541,1426.0
2019-07-24 14:05:00,188.54,188.82,188.54,188.82,6444.0,174.8376,175.0972,174.8376,175.0972,6444.0
2019-07-24 14:10:00,188.81,188.92,188.77,188.86,3746.0,175.088,175.19,175.0509,175.1343,3746.0
2019-07-24 14:15:00,188.87,189.19,188.87,189.13,7793.0,175.1436,175.4404,175.1436,175.3847,7793.0
2019-07-24 14:20:00,189.15,189.18,189.06,189.13,4357.0,175.4033,175.4311,175.3198,175.3847,4357.0
2019-07-24 14:25:00,189.14,189.24,189.13,189.19,4735.0,175.394,175.4867,175.3847,175.4404,4735.0
2019-07-24 14:30:00,189.22,189.25,189.08,189.14,7964.0,175.4682,175.496,175.3384,175.394,7964.0
2019-07-24 14:35:00,189.12,189.12,189.01,189.12,2715.0,175.3754,175.3754,175.2734,175.3754,2715.0
2019-07-24 14:40:00,189.13,189.2,189.02,189.02,2323.0,175.3847,175.4496,175.2827,175.2827,2323.0
2019-07-24 14:45:00,188.99,189.1,188.99,189.06,3005.0,175.2549,175.3569,175.2549,175.3198,3005.0
2019-07-24 14:50:00,189.05,189.06,188.92,189.01,3773.0,175.3105,175.3198,175.19,175.2734,3773.0
2019-07-24 14:55:00,189.03,189.14,189.01,189.14,5609.0,175.292,175.394,175.2734,175.394,5609.0
2019-07-24 15:00:00,189.09,189.12,189.03,189.07,4631.0,175.3476,175.3754,175.292,175.3291,4631.0
2019-07-24 15:05:00,189.06,189.19,189.06,189.15,4899.0,175.3198,175.4404,175.3198,175.4033,4899.0
2019-07-24 15:10:00,189.15,189.23,189.13,189.23,6328.0,175.4033,175.4774,175.3847,175.4774,6328.0
2019-07-24 15:15:00,189.23,189.28,189.07,189.1,6342.0,175.4774,175.5238,175.3291,175.3569,6342.0
2019-07-24 15:20:00,189.09,189.1,189.02,189.02,4577.0,175.3476,175.3569,175.2827,175.2827,4577.0
2019-07-24 15:25:00,189.04,189.14,189.03,189.14,4762.0,175.3013,175.394,175.292,175.394,4762.0
2019-07-24 15:30:00,189.12,189.31,189.12,189.29,4549.0,175.3754,175.5516,175.3754,175.5331,4549.0
2019-07-24 15:35:00,189.3,189.56,189.27,189.55,13434.0,175.5424,175.7835,175.5145,175.7742,13434.0
2019-07-24 15:40:00,189.53,189.67,189.45,189.46,7637.0,175.7556,175.8855,175.6815,175.6907,7637.0
2019-07-24 15:45:00,189.47,189.53,189.35,189.53,9913.0,175.7,175.7556,175.5887,175.7556,9913.0
2019-07-24 15:50:00,189.52,189.63,189.44,189.47,19343.0,175.7464,175.8484,175.6722,175.7,19343.0
2019-07-24 15:55:00,189.48,189.65,189.13,189.44,92318.0,175.7093,175.8669,175.3847,175.6722,92318.0
2019-07-25 09:30:00,188.41,188.93,188.0,188.42,35090.0,174.717,175.1993,174.3368,174.7263,35090.0
2019-07-25 09:35:00,188.76,189.09,188.56,188.72,8689.0,175.0416,175.3476,174.8561,175.0045,8689.0
2019-07-25 09:40:00,188.76,188.95,188.56,188.59,9700.0,175.0416,175.2178,174.8561,174.884,9700.0
2019-07-25 09:45:00,188.54,188.54,188.08,188.19,6624.0,174.8376,174.8376,174.411,174.513,6624.0
2019-07-25 09:50:00,188.29,188.34,187.49,187.69,22621.0,174.6058,174.6521,173.8639,174.0494,22621.0
2019-07-25 09:55:00,187.63,188.14,187.46,188.05,8945.0,173.9937,174.4667,173.8361,174.3832,8945.0
2019-07-25 10:00:00,187.95,188.06,187.88,187.97,10663.0,174.2905,174.3925,174.2256,174.309,10663.0
2019-07-25 10:05:00,187.97,188.07,187.92,187.99,2738.0,174.309,174.4018,174.2627,174.3276,2738.0
2019-07-25 10:10:00,187.9,187.99,187.8,187.82,3713.0,174.2441,174.3276,174.1514,174.1699,3713.0
2019-07-25 10:15:00,187.85,187.88,187.66,187.73,9856.0,174.1977,174.2256,174.0216,174.0865,9856.0
2019-07-25 10:20:00,187.66,187.86,187.63,187.71,14005.0,174.0216,174.207,173.9937,174.0679,14005.0
2019-07-25 10:25:00,187.66,187.76,187.5,187.66,4016.0,174.0216,174.1143,173.8732,174.0216,4016.0
2019-07-25 10:30:00,187.74,187.79,187.56,187.74,5901.0,174.0957,174.1421,173.9288,174.0957,5901.0
2019-07-25 10:35:00,187.79,187.93,187.64,187.78,6971.0,174.1421,174.2719,174.003,174.1328,6971.0
2019-07-25 10:40:00,187.8,188.02,187.8,188.02,7389.0,174.1514,174.3554,174.1514,174.3554,7389.0
2019-07-25 10:45:00,188.03,188.37,187.95,188.34,3960.0,174.3647,174.68,174.2905,174.6521,3960.0
2019-07-25 10:50:00,188.33,188.81,188.32,188.71,5168.0,174.6429,175.088,174.6336,174.9952,5168.0
2019-07-25 10:55:00,188.74,188.87,188.67,188.71,6113.0,175.0231,175.1436,174.9581,174.9952,6113.0
2019-07-25 11:00:00,188.72,188.84,188.63,188.75,3259.0,175.0045,175.1158,174.9211,175.0323,3259.0
2019-07-25 11:05:00,188.75,188.8,188.67,188.67,2251.0,175.0323,175.0787,174.9581,174.9581,2251.0
2019-07-25 11:10:00,188.73,188.88,188.73,188.78,5193.0,175.0138,175.1529,175.0138,175.0602,5193.0
2019-07-25 11:15:00,188.89,189.22,188.83,188.97,8295.0,175.1622,175.4682,175.1065,175.2363,8295.0
2019-07-25 11:20:00,189.0,189.12,188.94,188.94,6678.0,175.2642,175.3754,175.2085,175.2085,6678.0
2019-07-25 11:25:00,188.9,189.29,188.9,189.25,4616.0,175.1714,175.5331,175.1714,175.496,4616.0
2019-07-25 11:30:00,189.25,189.39,189.22,189.32,1937.0,175.496,175.6258,175.4682,175.5609,1937.0
2019-07-25 11:35:00,189.25,189.3,189.19,189.3,3357.0,175.496,175.5424,175.4404,175.5424,3357.0
2019-07-25 11:40:00,189.36,189.38,189.23,189.3,2762.0,175.598,175.6165,175.4774,175.5424,2762.0
2019-07-25 11:45:00,189.29,189.31,189.09,189.17,3793.0,175.5331,175.5516,175.3476,175.4218,3793.0
2019-07-25 11:50:00,189.1,189.21,189.06,189.21,3713.0,175.3569,175.4589,175.3198,175.4589,3713.0
2019-07-25 11:55:00,189.21,189.28,189.01,189.06,7210.0,175.4589,175.5238,175.2734,175.3198,7210.0
2019-07-25 12:00:00,189.1,189.3,189.06,189.19,3383.0,175.3569,175.5424,175.3198,175.4404,3383.0
2019-07-25 12:05:00,189.14,189.29,189.11,189.13,2291.0,175.394,175.5331,175.3662,175.3847,2291.0
2019-07-25 12:10:00,189.19,189.19,188.97,188.97,2500.0,175.4404,175.4404,175.2363,175.2363,2500.0
2019-07-25 12:15:00,188.96,189.11,188.85,189.09,5708.0,175.2271,175.3662,175.1251,175.3476,5708.0
2019-07-25 12:20:00,189.07,189.07,188.89,188.9,1771.0,175.3291,175.3291,175.1622,175.1714,1771.0
2019-07-25 12:25:00,188.93,189.04,188.93,189.0,1837.0,175.1993,175.3013,175.1993,175.2642,1837.0
2019-07-25 12:30:00,188.99,189.0,188.83,188.91,4694.0,175.2549,175.2642,175.1065,175.1807,4694.0
2019-07-25 12:35:00,188.82,188.87,188.46,188.46,8936.0,175.0972,175.1436,174.7634,174.7634,8936.0
2019-07-25 12:40:00,188.42,188.42,188.08,188.26,3768.0,174.7263,174.7263,174.411,174.5779,3768.0
2019-07-25 12:45:00,188.3,188.48,188.3,188.43,2539.0,174.615,174.782,174.615,174.7356,2539.0
2019-07-25 12:50:00,188.45,188.57,188.45,188.57,2612.0,174.7541,174.8654,174.7541,174.8654,2612.0
2019-07-25 12:55:00,188.59,188.8,188.59,188.73,3997.0,174.884,175.0787,174.884,175.0138,3997.0
2019-07-25 13:00:00,188.72,188.72,188.35,188.35,5673.0,175.0045,175.0045,174.6614,174.6614,5673.0
2019-07-25 13:05:00,188.34,188.47,188.33,188.44,2517.0,174.6521,174.7727,174.6429,174.7449,2517.0
2019-07-25 13:10:00,188.41,188.44,188.36,188.36,2412.0,174.717,174.7449,174.6707,174.6707,2412.0
2019-07-25 13:15:00,188.34,188.53,188.32,188.49,4441.0,174.6521,174.8283,174.6336,174.7912,4441.0
2019-07-25 13:20:00,188.49,188.55,188.43,188.54,4097.0,174.7912,174.8469,174.7356,174.8376,4097.0
2019-07-25 13:25:00,188.54,188.72,188.51,188.72,2247.0,174.8376,175.0045,174.8098,175.0045,2247.0
2019-07-25 13:30:00,188.75,188.89,188.71,188.75,6192.0,175.0323,175.1622,174.9952,175.0323,6192.0
2019-07-25 13:35:00,188.73,188.8,188.65,188.74,3945.0,175.0138,175.0787,174.9396,175.0231,3945.0
2019-07-25 13:40:00,188.77,189.01,188.77,188.99,5531.0,175.0509,175.2734,175.0509,175.2549,5531.0
2019-07-25 13:45:00,189.04,189.04,188.96,189.0,4475.0,175.3013,175.3013,175.2271,175.2642,4475.0
2019-07-25 13:50:00,188.95,188.95,188.75,188.75,3491.0,175.2178,175.2178,175.0323,175.0323,3491.0
2019-07-25 13:55:00,188.77,188.9,188.71,188.9,3727.0,175.0509,175.1714,174.9952,175.1714,3727.0
2019-07-25 14:00:00,188.93,189.05,188.93,188.98,3634.0,175.1993,175.3105,175.1993,175.2456,3634.0
2019-07-25 14:05:00,188.91,189.08,188.87,188.98,6254.0,175.1807,175.3384,175.1436,175.2456,6254.0
2019-07-25 14:10:00,189.02,189.4,189.01,189.4,4232.0,175.2827,175.6351,175.2734,175.6351,4232.0
2019-07-25 14:15:00,189.44,189.44,189.38,189.39,1888.0,175.6722,175.6722,175.6165,175.6258,1888.0
2019-07-25 14:20:00,189.38,189.49,189.34,189.34,1362.0,175.6165,175.7186,175.5795,175.5795,1362.0
2019-07-25 14:25:00,189.36,189.53,189.32,189.49,2026.0,175.598,175.7556,175.5609,175.7186,2026.0
2019-07-25 14:30:00,189.46,189.56,189.41,189.53,2614.0,175.6907,175.7835,175.6444,175.7556,2614.0
2019-07-25 14:35:00,189.53,189.53,189.46,189.47,1922.0,175.7556,175.7556,175.6907,175.7,1922.0
2019-07-25 14:40:00,189.49,189.62,189.46,189.61,3250.0,175.7186,175.8391,175.6907,175.8298,3250.0
2019-07-25 14:45:00,189.65,189.84,189.29,189.33,27678.0,175.8669,176.0431,175.5331,175.5702,27678.0
2019-07-25 14:50:00,189.44,189.47,189.26,189.26,2706.0,175.6722,175.7,175.5053,175.5053,2706.0
2019-07-25 14:55:00,189.28,189.28,189.15,189.2,3507.0,175.5238,175.5238,175.4033,175.4496,3507.0
2019-07-25 15:00:00,189.17,189.31,189.09,189.09,2426.0,175.4218,175.5516,175.3476,175.3476,2426.0
2019-07-25 15:05:00,189.07,189.07,188.94,188.95,5247.0,175.3291,175.3291,175.2085,175.2178,5247.0
2019-07-25 15:10:00,188.95,189.02,188.88,189.02,3669.0,175.2178,175.2827,175.1529,175.2827,3669.0
2019-07-25 15:15:00,189.07,189.2,189.07,189.15,1873.0,175.3291,175.4496,175.3291,175.4033,1873.0
2019-07-25 15:20:00,189.16,189.32,189.16,189.32,3534.0,175.4125,175.5609,175.4125,175.5609,3534.0
2019-07-25 15:25:00,189.39,189.41,189.33,189.38,2715.0,175.6258,175.6444,175.5702,175.6165,2715.0
2019-07-25 15:30:00,189.4,189.5,189.32,189.38,7049.0,175.6351,175.7278,175.5609,175.6165,7049.0
2019-07-25 15:35:00,189.35,189.35,189.12,189.15,8470.0,175.5887,175.5887,175.3754,175.4033,8470.0
2019-07-25 15:40:00,189.12,189.27,189.11,189.18,8495.0,175.3754,175.5145,175.3662,175.4311,8495.0
2019-07-25 15:45:00,189.18,189.25,189.11,189.25,6814.0,175.4311,175.496,175.3662,175.496,6814.0
2019-07-25 15:50:00,189.25,189.54,189.18,189.41,16035.0,175.496,175.7649,175.4311,175.6444,16035.0
2019-07-25 15:55:00,189.37,189.56,189.23,189.53,44140.0,175.6073,175.7835,175.4774,175.7556,44140.0
2019-07-26 09:30:00,190.19,190.19,188.37,188.57,23906.0,176.3677,176.3677,174.68,174.8654,23906.0
2019-07-26 09:35:00,188.4,189.47,188.4,188.98,3615.0,174.7078,175.7,174.7078,175.2456,3615.0
2019-07-26 09:40:00,188.97,189.33,188.69,189.33,4910.0,175.2363,175.5702,174.9767,175.5702,4910.0
2019-07-26 09:45:00,189.31,189.31,188.9,189.05,2712.0,175.5516,175.5516,175.1714,175.3105,2712.0
2019-07-26 09:50:00,189.06,189.06,188.78,188.97,4212.0,175.3198,175.3198,175.0602,175.2363,4212.0
2019-07-26 09:55:00,189.08,189.24,188.84,189.2,7431.0,175.3384,175.4867,175.1158,175.4496,7431.0
2019-07-26 10:00:00,189.2,189.36,189.1,189.1,3987.0,175.4496,175.598,175.3569,175.3569,3987.0
2019-07-26 10:05:00,189.09,189.09,188.57,188.8,8218.0,175.3476,175.3476,174.8654,175.0787,8218.0
2019-07-26 10:10:00,188.83,188.87,188.7,188.86,3385.0,175.1065,175.1436,174.986,175.1343,3385.0
2019-07-26 10:15:00,189.06,189.1,188.99,189.06,1618.0,175.3198,175.3569,175.2549,175.3198,1618.0
2019-07-26 10:20:00,189.1,189.39,189.03,189.34,2108.0,175.3569,175.6258,175.292,175.5795,2108.0
2019-07-26 10:25:00,189.38,189.4,189.16,189.37,2669.0,175.6165,175.6351,175.4125,175.6073,2669.0
2019-07-26 10:30:00,189.35,189.38,189.18,189.18,3576.0,175.5887,175.6165,175.4311,175.4311,3576.0
2019-07-26 10:35:00,189.22,189.32,189.18,189.3,3060.0,175.4682,175.5609,175.4311,175.5424,3060.0
2019-07-26 10:40:00,189.28,189.3,189.17,189.3,2226.0,175.5238,175.5424,175.4218,175.5424,2226.0
2019-07-26 10:45:00,189.28,189.28,189.12,189.18,2305.0,175.5238,175.5238,175.3754,175.4311,2305.0
2019-07-26 10:50:00,189.14,189.18,189.07,189.07,2707.0,175.394,175.4311,175.3291,175.3291,2707.0
2019-07-26 10:55:00,189.08,189.15,188.96,188.96,2400.0,175.3384,175.4033,175.2271,175.2271,2400.0
2019-07-26 11:00:00,188.97,189.04,188.97,189.03,1258.0,175.2363,175.3013,175.2363,175.292,1258.0
2019-07-26 11:05:00,189.08,189.22,188.94,188.96,7165.0,175.3384,175.4682,175.2085,175.2271,7165.0
2019-07-26 11:10:00,188.92,188.92,188.74,188.84,10756.0,175.19,175.19,175.0231,175.1158,10756.0
2019-07-26 11:15:00,188.85,188.98,188.79,188.9,4050.0,175.1251,175.2456,175.0694,175.1714,4050.0
2019-07-26 11:20:00,188.91,189.27,188.9,189.26,4340.0,175.1807,175.5145,175.1714,175.5053,4340.0
2019-07-26 11:25:00,189.22,189.22,189.11,189.18,2900.0,175.4682,175.4682,175.3662,175.4311,2900.0
2019-07-26 11:30:00,189.18,189.24,189.08,189.13,3284.0,175.4311,175.4867,175.3384,175.3847,3284.0
2019-07-26 11:35:00,189.13,189.16,189.01,189.01,5327.0,175.3847,175.4125,175.2734,175.2734,5327.0
2019-07-26 11:40:00,189.05,189.05,188.94,189.0,3093.0,175.3105,175.3105,175.2085,175.2642,3093.0
2019-07-26 11:45:00,189.01,189.13,189.01,189.13,2805.0,175.2734,175.3847,175.2734,175.3847,2805.0
2019-07-26 11:50:00,189.14,189.17,189.08,189.15,4801.0,175.394,175.4218,175.3384,175.4033,4801.0
2019-07-26 11:55:00,189.18,189.18,189.09,189.14,1800.0,175.4311,175.4311,175.3476,175.394,1800.0
2019-07-26 12:00:00,189.15,189.19,189.11,189.19,2683.0,175.4033,175.4404,175.3662,175.4404,2683.0
2019-07-26 12:05:00,189.23,189.36,189.18,189.32,3641.0,175.4774,175.598,175.4311,175.5609,3641.0
2019-07-26 12:10:00,189.35,189.38,189.28,189.38,1225.0,175.5887,175.6165,175.5238,175.6165,1225.0
2019-07-26 12:15:00,189.43,189.43,189.29,189.38,3200.0,175.6629,175.6629,175.5331,175.6165,3200.0
2019-07-26 12:20:00,189.41,189.42,189.28,189.41,3593.0,175.6444,175.6536,175.5238,175.6444,3593.0
2019-07-26 12:25:00,189.43,189.43,189.31,189.37,1836.0,175.6629,175.6629,175.5516,175.6073,1836.0
2019-07-26 12:30:00,189.36,189.39,189.3,189.31,2200.0,175.598,175.6258,175.5424,175.5516,2200.0
2019-07-26 12:35:00,189.34,189.36,189.31,189.31,2571.0,175.5795,175.598,175.5516,175.5516,2571.0
2019-07-26 12:40:00,189.3,189.35,189.28,189.28,2888.0,175.5424,175.5887,175.5238,175.5238,2888.0
2019-07-26 12:45:00,189.31,189.37,189.3,189.33,941.0,175.5516,175.6073,175.5424,175.5702,941.0
2019-07-26 12:50:00,189.34,189.42,189.33,189.37,6818.0,175.5795,175.6536,175.5702,175.6073,6818.0
2019-07-26 12:55:00,189.38,189.38,189.29,189.35,3219.0,175.6165,175.6165,175.5331,175.5887,3219.0
2019-07-26 13:00:00,189.34,189.38,189.28,189.31,3538.0,175.5795,175.6165,175.5238,175.5516,3538.0
2019-07-26 13:05:00,189.34,189.44,189.33,189.38,4656.0,175.5795,175.6722,175.5702,175.6165,4656.0
2019-07-26 13:10:00,189.35,189.35,189.2,189.3,2081.0,175.5887,175.5887,175.4496,175.5424,2081.0
2019-07-26 13:15:00,189.37,189.39,189.22,189.27,2070.0,175.6073,175.6258,175.4682,175.5145,2070.0
2019-07-26 13:20:00,189.28,189.28,189.24,189.27,1792.0,175.5238,175.5238,175.4867,175.5145,1792.0
2019-07-26 13:25:00,189.24,189.27,189.13,189.21,2198.0,175.4867,175.5145,175.3847,175.4589,2198.0
2019-07-26 13:30:00,189.21,189.24,189.16,189.2,2756.0,175.4589,175.4867,175.4125,175.4496,2756.0
2019-07-26 13:35:00,189.22,189.37,189.22,189.37,1150.0,175.4682,175.6073,175.4682,175.6073,1150.0
2019-07-26 13:40:00,189.37,189.38,189.3,189.3,2449.0,175.6073,175.6165,175.5424,175.5424,2449.0
2019-07-26 13:45:00,189.39,189.39,189.31,189.37,1031.0,175.6258,175.6258,175.5516,175.6073,1031.0
2019-07-26 13:50:00,189.37,189.37,189.21,189.34,2741.0,175.6073,175.6073,175.4589,175.5795,2741.0
2019-07-26 13:55:00,189.37,189.5,189.34,189.5,3167.0,175.6073,175.7278,175.5795,175.7278,3167.0
2019-07-26 14:00:00,189.45,189.66,189.44,189.62,3768.0,175.6815,175.8762,175.6722,175.8391,3768.0
2019-07-26 14:05:00,189.61,189.61,189.46,189.53,2200.0,175.8298,175.8298,175.6907,175.7556,2200.0
2019-07-26 14:10:00,189.57,189.7,189.57,189.66,2009.0,175.7927,175.9133,175.7927,175.8762,2009.0
2019-07-26 14:15:00,189.68,189.77,189.63,189.75,1367.0,175.8947,175.9782,175.8484,175.9597,1367.0
2019-07-26 14:20:00,189.73,189.9,189.73,189.9,1143.0,175.9411,176.0988,175.9411,176.0988,1143.0
2019-07-26 14:25:00,189.94,190.07,189.9,190.02,2899.0,176.1358,176.2564,176.0988,176.21,2899.0
2019-07-26 14:30:00,190.02,190.12,190.01,190.11,1458.0,176.21,176.3028,176.2008,176.2935,1458.0
2019-07-26 14:35:00,190.04,190.18,190.03,190.04,4085.0,176.2286,176.3584,176.2193,176.2286,4085.0
2019-07-26 14:40:00,189.97,190.0,189.93,189.93,1400.0,176.1637,176.1915,176.1266,176.1266,1400.0
2019-07-26 14:45:00,190.01,190.09,189.89,190.01,3109.0,176.2008,176.2749,176.0895,176.2008,3109.0
2019-07-26 14:50:00,190.0,190.07,189.89,190.06,2450.0,176.1915,176.2564,176.0895,176.2471,2450.0
2019-07-26 14:55:00,190.13,190.18,190.05,190.17,3422.0,176.312,176.3584,176.2379,176.3491,3422.0
2019-07-26 15:00:00,190.2,190.59,190.2,190.59,3814.0,176.377,176.7386,176.377,176.7386,3814.0
2019-07-26 15:05:00,190.56,190.64,190.36,190.42,2350.0,176.7108,176.785,176.5253,176.581,2350.0
2019-07-26 15:10:00,190.39,190.6,190.38,190.59,3300.0,176.5531,176.7479,176.5439,176.7386,3300.0
2019-07-26 15:15:00,190.63,190.63,190.56,190.59,2371.0,176.7757,176.7757,176.7108,176.7386,2371.0
2019-07-26 15:20:00,190.61,190.71,190.61,190.69,3287.0,176.7572,176.8499,176.7572,176.8313,3287.0
2019-07-26 15:25:00,190.66,190.66,190.53,190.54,4127.0,176.8035,176.8035,176.683,176.6922,4127.0
2019-07-26 15:30:00,190.52,190.66,190.52,190.58,6958.0,176.6737,176.8035,176.6737,176.7293,6958.0
2019-07-26 15:35:00,190.57,190.91,190.57,190.69,34576.0,176.7201,177.0354,176.7201,176.8313,34576.0
2019-07-26 15:40:00,190.68,190.68,190.53,190.66,7002.0,176.8221,176.8221,176.683,176.8035,7002.0
2019-07-26 15:45:00,190.64,190.79,190.62,190.77,12147.0,176.785,176.9241,176.7664,176.9055,12147.0
2019-07-26 15:50:00,190.78,190.93,190.68,190.68,16544.0,176.9148,177.0539,176.8221,176.8221,16544.0
2019-07-26 15:55:00,190.68,190.9,190.66,190.85,48045.0,176.8221,177.0261,176.8035,176.9797,48045.0
2019-07-29 09:30:00,191.27,191.64,190.1,190.34,25892.0,177.3692,177.7123,176.2842,176.5068,25892.0
2019-07-29 09:35:00,190.15,190.65,190.15,190.54,4948.0,176.3306,176.7942,176.3306,176.6922,4948.0
2019-07-29 09:40:00,190.54,190.59,190.34,190.52,4724.0,176.6922,176.7386,176.5068,176.6737,4724.0
2019-07-29 09:45:00,190.63,190.78,190.34,190.74,5563.0,176.7757,176.9148,176.5068,176.8777,5563.0
2019-07-29 09:50:00,190.65,190.81,190.63,190.81,2614.0,176.7942,176.9426,176.7757,176.9426,2614.0
2019-07-29 09:55:00,190.92,191.21,190.91,191.08,11659.0,177.0446,177.3135,177.0354,177.193,11659.0
2019-07-29 10:00:00,191.06,191.2,191.04,191.04,7465.0,177.1745,177.3043,177.1559,177.1559,7465.0
2019-07-29 10:05:00,191.03,191.34,190.58,190.62,21575.0,177.1466,177.4341,176.7293,176.7664,21575.0
2019-07-29 10:10:00,190.62,190.74,190.61,190.69,4600.0,176.7664,176.8777,176.7572,176.8313,4600.0
2019-07-29 10:15:00,190.76,191.04,190.76,190.84,4135.0,176.8963,177.1559,176.8963,176.9704,4135.0
2019-07-29 10:20:00,190.78,191.01,190.73,190.91,1525.0,176.9148,177.1281,176.8684,177.0354,1525.0
2019-07-29 10:25:00,190.85,191.05,190.85,190.99,1709.0,176.9797,177.1652,176.9797,177.1095,1709.0
2019-07-29 10:30:00,190.95,191.14,190.91,191.13,3924.0,177.0724,177.2486,177.0354,177.2394,3924.0
2019-07-29 10:35:00,191.18,191.49,191.14,191.42,4500.0,177.2857,177.5732,177.2486,177.5083,4500.0
2019-07-29 10:40:00,191.46,191.63,191.42,191.59,3628.0,177.5454,177.703,177.5083,177.6659,3628.0
2019-07-29 10:45:00,191.6,191.61,191.37,191.39,2700.0,177.6752,177.6845,177.4619,177.4805,2700.0
2019-07-29 10:50:00,191.34,191.5,191.33,191.41,4045.0,177.4341,177.5825,177.4248,177.499,4045.0
2019-07-29 10:55:00,191.37,191.4,191.17,191.18,3574.0,177.4619,177.4897,177.2765,177.2857,3574.0
2019-07-29 11:00:00,191.15,191.15,190.82,190.85,4316.0,177.2579,177.2579,176.9519,176.9797,4316.0
2019-07-29 11:05:00,190.85,191.0,190.7,190.74,6784.0,176.9797,177.1188,176.8406,176.8777,6784.0
2019-07-29 11:10:00,190.72,190.93,190.71,190.82,3000.0,176.8592,177.0539,176.8499,176.9519,3000.0
2019-07-29 11:15:00,190.8,190.84,190.66,190.77,3611.0,176.9333,176.9704,176.8035,176.9055,3611.0
2019-07-29 11:20:00,190.77,190.89,190.76,190.81,5426.0,176.9055,177.0168,176.8963,176.9426,5426.0
2019-07-29 11:25:00,190.8,190.81,190.62,190.65,3711.0,176.9333,176.9426,176.7664,176.7942,3711.0
2019-07-29 11:30:00,190.67,190.67,190.54,190.61,2009.0,176.8128,176.8128,176.6922,176.7572,2009.0
2019-07-29 11:35:00,190.65,190.8,190.55,190.66,9219.0,176.7942,176.9333,176.7015,176.8035,9219.0
2019-07-29 11:40:00,190.67,190.9,190.65,190.9,2050.0,176.8128,177.0261,176.7942,177.0261,2050.0
2019-07-29 11:45:00,190.94,191.65,190.87,191.63,30027.0,177.0632,177.7216,176.9983,177.703,30027.0
2019-07-29 11:50:00,191.67,191.68,191.32,191.4,6220.0,177.7401,177.7494,177.4156,177.4897,6220.0
2019-07-29 11:55:00,191.37,191.48,191.37,191.47,1100.0,177.4619,177.5639,177.4619,177.5547,1100.0
2019-07-29 12:00:00,191.53,191.56,191.44,191.44,2200.0,177.6103,177.6381,177.5268,177.5268,2200.0
2019-07-29 12:05:00,191.47,191.57,191.41,191.53,2402.0,177.5547,177.6474,177.499,177.6103,2402.0
2019-07-29 12:10:00,191.5,191.59,191.4,191.59,5886.0,177.5825,177.6659,177.4897,177.6659,5886.0
2019-07-29 12:15:00,191.57,191.58,191.47,191.56,2433.0,177.6474,177.6567,177.5547,177.6381,2433.0
2019-07-29 12:20:00,191.57,191.6,191.52,191.6,6261.0,177.6474,177.6752,177.601,177.6752,6261.0
2019-07-29 12:25:00,191.57,191.9,191.52,191.79,27712.0,177.6474,177.9534,177.601,177.8514,27712.0
2019-07-29 12:30:00,191.84,191.84,191.39,191.58,18021.0,177.8978,177.8978,177.4805,177.6567,18021.0
2019-07-29 12:35:00,191.62,191.64,191.46,191.46,10275.0,177.6938,177.7123,177.5454,177.5454,10275.0
2019-07-29 12:40:00,191.41,191.43,191.22,191.22,2906.0,177.499,177.5176,177.3228,177.3228,2906.0
2019-07-29 12:45:00,191.26,191.7,191.26,191.7,5260.0,177.3599,177.7679,177.3599,177.7679,5260.0
2019-07-29 12:50:00,191.67,191.84,191.65,191.82,12306.0,177.7401,177.8978,177.7216,177.8792,12306.0
2019-07-29 12:55:00,191.81,191.89,191.78,191.79,4225.0,177.8699,177.9441,177.8421,177.8514,4225.0
2019-07-29 13:00:00,191.8,191.86,191.62,191.63,9827.0,177.8607,177.9163,177.6938,177.703,9827.0
2019-07-29 13:05:00,191.62,191.66,191.48,191.64,2729.0,177.6938,177.7308,177.5639,177.7123,2729.0
2019-07-29 13:10:00,191.62,191.83,191.62,191.83,3412.0,177.6938,177.8885,177.6938,177.8885,3412.0
2019-07-29 13:15:00,191.88,192.05,191.88,191.92,2000.0,177.9349,178.0925,177.9349,177.9719,2000.0
2019-07-29 13:20:00,191.92,192.06,191.92,192.03,8373.0,177.9719,178.1018,177.9719,178.074,8373.0
2019-07-29 13:25:00,192.02,192.02,191.69,191.72,5704.0,178.0647,178.0647,177.7587,177.7865,5704.0
2019-07-29 13:30:00,191.66,191.73,191.65,191.65,2231.0,177.7308,177.7958,177.7216,177.7216,2231.0
2019-07-29 13:35:00,191.71,191.77,191.63,191.67,2746.0,177.7772,177.8329,177.703,177.7401,2746.0
2019-07-29 13:40:00,191.65,191.7,191.53,191.59,2400.0,177.7216,177.7679,177.6103,177.6659,2400.0
2019-07-29 13:45:00,191.68,191.68,191.52,191.62,963.0,177.7494,177.7494,177.601,177.6938,963.0
2019-07-29 13:50:00,191.65,191.71,191.62,191.65,1400.0,177.7216,177.7772,177.6938,177.7216,1400.0
2019-07-29 13:55:00,191.7,191.7,191.54,191.56,3315.0,177.7679,177.7679,177.6196,177.6381,3315.0
2019-07-29 14:00:00,191.56,191.56,191.32,191.32,3754.0,177.6381,177.6381,177.4156,177.4156,3754.0
2019-07-29 14:05:00,191.27,191.32,191.2,191.28,2719.0,177.3692,177.4156,177.3043,177.3785,2719.0
2019-07-29 14:10:00,191.36,191.45,191.36,191.42,1300.0,177.4526,177.5361,177.4526,177.5083,1300.0
2019-07-29 14:15:00,191.49,191.5,191.31,191.39,2200.0,177.5732,177.5825,177.4063,177.4805,2200.0
2019-07-29 14:20:00,191.42,191.48,191.4,191.48,1593.0,177.5083,177.5639,177.4897,177.5639,1593.0
2019-07-29 14:25:00,191.55,191.69,191.52,191.65,1811.0,177.6288,177.7587,177.601,177.7216,1811.0
2019-07-29 14:30:00,191.62,191.69,191.6,191.63,2342.0,177.6938,177.7587,177.6752,177.703,2342.0
2019-07-29 14:35:00,191.59,191.67,191.54,191.67,2813.0,177.6659,177.7401,177.6196,177.7401,2813.0
2019-07-29 14:40:00,191.69,191.73,191.6,191.61,2094.0,177.7587,177.7958,177.6752,177.6845,2094.0
2019-07-29 14:45:00,191.58,191.7,191.54,191.65,2300.0,177.6567,177.7679,177.6196,177.7216,2300.0
2019-07-29 14:50:00,191.7,191.89,191.7,191.82,1900.0,177.7679,177.9441,177.7679,177.8792,1900.0
2019-07-29 14:55:00,191.81,191.81,191.68,191.77,2000.0,177.8699,177.8699,177.7494,177.8329,2000.0
2019-07-29 15:00:00,191.79,191.9,191.73,191.74,5812.0,177.8514,177.9534,177.7958,177.805,5812.0
2019-07-29 15:05:00,191.77,191.95,191.75,191.95,1114.0,177.8329,177.9998,177.8143,177.9998,1114.0
2019-07-29 15:10:00,191.92,191.92,191.77,191.77,6468.0,177.9719,177.9719,177.8329,177.8329,6468.0
2019-07-29 15:15:00,191.78,191.84,191.78,191.8,1600.0,177.8421,177.8978,177.8421,177.8607,1600.0
2019-07-29 15:20:00,191.93,191.99,191.9,191.96,3589.0,177.9812,178.0369,177.9534,178.009,3589.0
2019-07-29 15:25:00,191.98,192.03,191.96,192.0,4330.0,178.0276,178.074,178.009,178.0461,4330.0
2019-07-29 15:30:00,191.99,192.15,191.96,192.07,5951.0,178.0369,178.1852,178.009,178.111,5951.0
2019-07-29 15:35:00,192.04,192.12,191.96,192.09,6753.0,178.0832,178.1574,178.009,178.1296,6753.0
2019-07-29 15:40:00,192.07,192.12,191.95,191.95,8596.0,178.111,178.1574,177.9998,177.9998,8596.0
2019-07-29 15:45:00,191.98,192.04,191.88,192.0,4545.0,178.0276,178.0832,177.9349,178.0461,4545.0
2019-07-29 15:50:00,191.99,192.23,191.99,192.14,13184.0,178.0369,178.2594,178.0369,178.176,13184.0
2019-07-29 15:55:00,192.16,192.42,192.03,192.07,82463.0,178.1945,178.4356,178.074,178.111,82463.0
2019-07-30 09:30:00,192.67,193.78,191.67,193.75,17020.0,178.6674,179.6968,177.7401,179.669,17020.0
2019-07-30 09:35:00,193.75,194.27,193.12,193.16,6583.0,179.669,180.1512,179.0847,179.1218,6583.0
2019-07-30 09:40:00,193.26,193.49,192.95,193.49,4424.0,179.2146,179.4278,178.9271,179.4278,4424.0
2019-07-30 09:45:00,193.38,193.6,193.21,193.6,2680.0,179.3258,179.5299,179.1682,179.5299,2680.0
2019-07-30 09:50:00,193.48,193.9,193.33,193.62,7658.0,179.4186,179.808,179.2795,179.5484,7658.0
2019-07-30 09:55:00,193.67,194.25,193.65,194.24,2945.0,179.5948,180.1326,179.5762,180.1233,2945.0
2019-07-30 10:00:00,194.2,194.74,194.03,194.05,55341.0,180.0862,180.587,179.9286,179.9471,55341.0
2019-07-30 10:05:00,194.14,194.49,194.14,194.38,7375.0,180.0306,180.3552,180.0306,180.2532,7375.0
2019-07-30 10:10:00,194.23,194.28,194.0,194.03,5750.0,180.1141,180.1604,179.9008,179.9286,5750.0
2019-07-30 10:15:00,194.09,194.7,194.08,194.7,6302.0,179.9842,180.5499,179.975,180.5499,6302.0
2019-07-30 10:20:00,194.65,194.7,194.31,194.38,2500.0,180.5035,180.5499,180.1883,180.2532,2500.0
2019-07-30 10:25:00,194.3,194.48,194.13,194.44,2664.0,180.179,180.3459,180.0213,180.3088,2664.0
2019-07-30 10:30:00,194.43,194.43,194.2,194.33,8628.0,180.2995,180.2995,180.0862,180.2068,8628.0
2019-07-30 10:35:00,194.41,194.41,193.64,193.95,15325.0,180.281,180.281,179.5669,179.8544,15325.0
2019-07-30 10:40:00,193.99,194.13,193.87,194.11,3334.0,179.8915,180.0213,179.7802,180.0028,3334.0
2019-07-30 10:45:00,194.19,194.45,194.03,194.08,6403.0,180.077,180.3181,179.9286,179.975,6403.0
2019-07-30 10:50:00,193.97,194.32,193.97,194.19,4166.0,179.873,180.1975,179.873,180.077,4166.0
2019-07-30 10:55:00,194.29,194.29,194.05,194.18,5286.0,180.1697,180.1697,179.9471,180.0677,5286.0
2019-07-30 11:00:00,194.23,194.32,194.0,194.0,4513.0,180.1141,180.1975,179.9008,179.9008,4513.0
2019-07-30 11:05:00,194.0,194.03,193.86,194.01,4278.0,179.9008,179.9286,179.771,179.9101,4278.0
2019-07-30 11:10:00,194.01,194.04,193.92,194.0,2915.0,179.9101,179.9379,179.8266,179.9008,2915.0
2019-07-30 11:15:00,193.94,193.94,193.59,193.59,3097.0,179.8451,179.8451,179.5206,179.5206,3097.0
2019-07-30 11:20:00,193.55,193.93,193.55,193.67,4179.0,179.4835,179.8359,179.4835,179.5948,4179.0
2019-07-30 11:25:00,193.73,194.06,193.72,194.0,6666.0,179.6504,179.9564,179.6411,179.9008,6666.0
2019-07-30 11:30:00,194.0,194.23,194.0,194.05,3340.0,179.9008,180.1141,179.9008,179.9471,3340.0
2019-07-30 11:35:00,193.99,193.99,193.6,193.72,2758.0,179.8915,179.8915,179.5299,179.6411,2758.0
2019-07-30 11:40:00,193.78,193.79,193.61,193.61,2016.0,179.6968,179.706,179.5391,179.5391,2016.0
2019-07-30 11:45:00,193.7,193.7,193.53,193.67,1508.0,179.6226,179.6226,179.4649,179.5948,1508.0
2019-07-30 11:50:00,193.6,193.6,193.33,193.33,1700.0,179.5299,179.5299,179.2795,179.2795,1700.0
2019-07-30 11:55:00,193.37,193.4,193.25,193.27,3155.0,179.3166,179.3444,179.2053,179.2238,3155.0
2019-07-30 12:00:00,193.29,193.62,189.14,189.62,117549.0,179.2424,179.5484,175.394,175.8391,117549.0
2019-07-30 12:05:00,189.63,190.52,188.55,190.05,99491.0,175.8484,176.6737,174.8469,176.2379,99491.0
2019-07-30 12:10:00,190.18,190.48,189.23,189.41,27698.0,176.3584,176.6366,175.4774,175.6444,27698.0
2019-07-30 12:15:00,189.26,190.03,188.43,189.87,59419.0,175.5053,176.2193,174.7356,176.0709,59419.0
2019-07-30 12:20:00,189.97,190.74,189.84,190.65,10484.0,176.1637,176.8777,176.0431,176.7942,10484.0
2019-07-30 12:25:00,190.71,191.0,190.51,190.77,14397.0,176.8499,177.1188,176.6644,176.9055,14397.0
2019-07-30 12:30:00,190.82,191.18,190.61,191.06,11852.0,176.9519,177.2857,176.7572,177.1745,11852.0
2019-07-30 12:35:00,191.01,191.58,190.88,191.34,12501.0,177.1281,177.6567,177.0075,177.4341,12501.0
2019-07-30 12:40:00,191.35,191.35,190.81,190.81,5702.0,177.4434,177.4434,176.9426,176.9426,5702.0
2019-07-30 12:45:00,190.82,191.13,190.81,190.98,4906.0,176.9519,177.2394,176.9426,177.1003,4906.0
2019-07-30 12:50:00,191.06,191.06,190.76,190.77,3644.0,177.1745,177.1745,176.8963,176.9055,3644.0
2019-07-30 12:55:00,190.8,190.91,190.76,190.91,2727.0,176.9333,177.0354,176.8963,177.0354,2727.0
2019-07-30 13:00:00,190.92,191.0,190.87,190.88,8880.0,177.0446,177.1188,176.9983,177.0075,8880.0
2019-07-30 13:05:00,190.88,190.96,190.71,190.78,5251.0,177.0075,177.0817,176.8499,176.9148,5251.0
2019-07-30 13:10:00,190.87,190.93,190.7,190.7,10250.0,176.9983,177.0539,176.8406,176.8406,10250.0
2019-07-30 13:15:00,190.64,190.69,190.38,190.38,6326.0,176.785,176.8313,176.5439,176.5439,6326.0
2019-07-30 13:20:00,190.38,190.73,190.38,190.49,9045.0,176.5439,176.8684,176.5439,176.6459,9045.0
2019-07-30 13:25:00,190.49,190.6,190.42,190.53,10401.0,176.6459,176.7479,176.581,176.683,10401.0
2019-07-30 13:30:00,190.65,190.75,190.56,190.56,4720.0,176.7942,176.887,176.7108,176.7108,4720.0
2019-07-30 13:35:00,190.59,190.59,190.33,190.38,8343.0,176.7386,176.7386,176.4975,176.5439,8343.0
2019-07-30 13:40:00,190.44,190.51,190.4,190.51,1672.0,176.5995,176.6644,176.5624,176.6644,1672.0
2019-07-30 13:45:00,190.57,190.6,190.41,190.59,4098.0,176.7201,176.7479,176.5717,176.7386,4098.0
2019-07-30 13:50:00,190.62,190.82,190.6,190.81,3458.0,176.7664,176.9519,176.7479,176.9426,3458.0
2019-07-30 13:55:00,190.84,190.9,190.77,190.9,4531.0,176.9704,177.0261,176.9055,177.0261,4531.0
2019-07-30 14:00:00,190.93,191.13,190.88,191.02,6308.0,177.0539,177.2394,177.0075,177.1374,6308.0
2019-07-30 14:05:00,191.01,191.21,190.97,191.19,2532.0,177.1281,177.3135,177.091,177.295,2532.0
2019-07-30 14:10:00,191.19,191.26,191.11,191.22,4401.0,177.295,177.3599,177.2208,177.3228,4401.0
2019-07-30 14:15:00,191.2,191.21,191.11,191.11,2641.0,177.3043,177.3135,177.2208,177.2208,2641.0
2019-07-30 14:20:00,191.08,191.09,190.99,191.04,3582.0,177.193,177.2023,177.1095,177.1559,3582.0
2019-07-30 14:25:00,191.06,191.11,190.94,190.94,5572.0,177.1745,177.2208,177.0632,177.0632,5572.0
2019-07-30 14:30:00,190.94,190.95,190.6,190.76,11526.0,177.0632,177.0724,176.7479,176.8963,11526.0
2019-07-30 14:35:00,190.71,190.93,190.71,190.81,3868.0,176.8499,177.0539,176.8499,176.9426,3868.0
2019-07-30 14:40:00,190.81,190.84,190.64,190.64,3602.0,176.9426,176.9704,176.785,176.785,3602.0
2019-07-30 14:45:00,190.62,190.7,190.51,190.67,6912.0,176.7664,176.8406,176.6644,176.8128,6912.0
2019-07-30 14:50:00,190.69,190.74,190.56,190.58,3526.0,176.8313,176.8777,176.7108,176.7293,3526.0
2019-07-30 14:55:00,190.65,190.72,190.57,190.72,2200.0,176.7942,176.8592,176.7201,176.8592,2200.0
2019-07-30 15:00:00,190.7,190.72,190.52,190.52,7629.0,176.8406,176.8592,176.6737,176.6737,7629.0
2019-07-30 15:05:00,190.49,190.49,190.31,190.31,3377.0,176.6459,176.6459,176.479,176.479,3377.0
2019-07-30 15:10:00,190.3,190.35,190.01,190.19,24013.0,176.4697,176.5161,176.2008,176.3677,24013.0
2019-07-30 15:15:00,190.19,190.22,190.07,190.1,9822.0,176.3677,176.3955,176.2564,176.2842,9822.0
2019-07-30 15:20:00,190.09,190.09,189.88,189.88,6135.0,176.2749,176.2749,176.0802,176.0802,6135.0
2019-07-30 15:25:00,189.85,189.89,189.64,189.64,10628.0,176.0524,176.0895,175.8577,175.8577,10628.0
2019-07-30 15:30:00,189.64,189.72,189.6,189.66,10955.0,175.8577,175.9318,175.8206,175.8762,10955.0
2019-07-30 15:35:00,189.63,189.74,189.59,189.73,8667.0,175.8484,175.9504,175.8113,175.9411,8667.0
2019-07-30 15:40:00,189.76,189.77,189.1,189.15,26593.0,175.9689,175.9782,175.3569,175.4033,26593.0
2019-07-30 15:45:00,189.16,189.28,189.03,189.09,39811.0,175.4125,175.5238,175.292,175.3476,39811.0
2019-07-30 15:50:00,189.11,189.18,189.01,189.05,36605.0,175.3662,175.4311,175.2734,175.3105,36605.0
2019-07-30 15:55:00,189.01,189.19,188.84,188.98,117213.0,175.2734,175.4404,175.1158,175.2456,117213.0
2019-07-31 09:30:00,188.52,188.74,187.35,187.35,27890.0,174.819,175.0231,173.7341,173.7341,27890.0
2019-07-31 09:35:00,187.26,187.29,186.28,186.49,22140.0,173.6506,173.6784,172.7418,172.9366,22140.0
2019-07-31 09:40:00,186.33,186.33,185.45,185.72,38938.0,172.7882,172.7882,171.9722,172.2225,38938.0
2019-07-31 09:45:00,185.72,186.1,185.19,185.51,30464.0,172.2225,172.5749,171.7311,172.0278,30464.0
2019-07-31 09:50:00,185.63,186.23,185.63,186.14,41761.0,172.1391,172.6955,172.1391,172.612,41761.0
2019-07-31 09:55:00,186.11,187.07,186.11,186.78,26059.0,172.5842,173.4744,172.5842,173.2055,26059.0
2019-07-31 10:00:00,186.95,187.22,186.48,186.59,23117.0,173.3632,173.6135,172.9273,173.0293,23117.0
2019-07-31 10:05:00,186.64,186.75,186.45,186.73,24455.0,173.0757,173.1777,172.8995,173.1591,24455.0
2019-07-31 10:10:00,186.71,187.12,186.7,186.92,16959.0,173.1406,173.5208,173.1313,173.3353,16959.0
2019-07-31 10:15:00,186.92,186.99,186.76,186.85,8442.0,173.3353,173.4002,173.187,173.2704,8442.0
2019-07-31 10:20:00,186.92,187.16,186.77,186.99,11370.0,173.3353,173.5579,173.1962,173.4002,11370.0
2019-07-31 10:25:00,187.06,187.45,186.83,186.91,12832.0,173.4652,173.8268,173.2519,173.3261,12832.0
2019-07-31 10:30:00,186.96,187.02,186.62,187.0,13353.0,173.3724,173.4281,173.0571,173.4095,13353.0
2019-07-31 10:35:00,186.99,187.03,186.45,186.45,7431.0,173.4002,173.4373,172.8995,172.8995,7431.0
2019-07-31 10:40:00,186.36,186.87,186.3,186.66,9379.0,172.816,173.289,172.7604,173.0942,9379.0
2019-07-31 10:45:00,186.67,186.7,186.5,186.66,8253.0,173.1035,173.1313,172.9459,173.0942,8253.0
2019-07-31 10:50:00,186.78,186.78,186.58,186.68,5786.0,173.2055,173.2055,173.02,173.1128,5786.0
2019-07-31 10:55:00,186.78,186.86,186.54,186.85,9133.0,173.2055,173.2797,172.9829,173.2704,9133.0
2019-07-31 11:00:00,186.82,186.88,186.7,186.76,7701.0,173.2426,173.2982,173.1313,173.187,7701.0
2019-07-31 11:05:00,186.74,186.77,186.6,186.64,6171.0,173.1684,173.1962,173.0386,173.0757,6171.0
2019-07-31 11:10:00,186.66,186.79,186.4,186.53,19474.0,173.0942,173.2148,172.8531,172.9737,19474.0
2019-07-31 11:15:00,186.49,186.51,186.17,186.31,8522.0,172.9366,172.9551,172.6398,172.7697,8522.0
2019-07-31 11:20:00,186.28,186.39,186.07,186.21,8867.0,172.7418,172.8438,172.5471,172.6769,8867.0
2019-07-31 11:25:00,186.09,186.32,185.89,185.99,11125.0,172.5657,172.7789,172.3802,172.4729,11125.0
2019-07-31 11:30:00,185.91,185.97,185.71,185.74,8356.0,172.3987,172.4544,172.2133,172.2411,8356.0
2019-07-31 11:35:00,185.68,185.68,185.16,185.21,8215.0,172.1854,172.1854,171.7032,171.7496,8215.0
2019-07-31 11:40:00,185.26,185.3,185.11,185.19,10571.0,171.796,171.8331,171.6569,171.7311,10571.0
2019-07-31 11:45:00,185.16,185.26,185.09,185.21,8063.0,171.7032,171.796,171.6383,171.7496,8063.0
2019-07-31 11:50:00,185.19,185.23,185.04,185.23,10188.0,171.7311,171.7682,171.592,171.7682,10188.0
2019-07-31 11:55:00,185.23,185.25,185.09,185.2,10510.0,171.7682,171.7867,171.6383,171.7403,10510.0
2019-07-31 12:00:00,185.18,185.22,185.04,185.18,9815.0,171.7218,171.7589,171.592,171.7218,9815.0
2019-07-31 12:05:00,185.13,185.2,185.08,185.15,6618.0,171.6754,171.7403,171.6291,171.694,6618.0
2019-07-31 12:10:00,185.18,185.24,185.09,185.19,11433.0,171.7218,171.7774,171.6383,171.7311,11433.0
2019-07-31 12:15:00,185.2,185.21,185.13,185.21,7147.0,171.7403,171.7496,171.6754,171.7496,7147.0
2019-07-31 12:20:00,185.19,185.25,185.16,185.2,11133.0,171.7311,171.7867,171.7032,171.7403,11133.0
2019-07-31 12:25:00,185.18,185.22,185.11,185.12,9560.0,171.7218,171.7589,171.6569,171.6661,9560.0
2019-07-31 12:30:00,185.15,185.27,185.11,185.21,8551.0,171.694,171.8052,171.6569,171.7496,8551.0
2019-07-31 12:35:00,185.19,185.19,184.94,184.97,12323.0,171.7311,171.7311,171.4992,171.527,12323.0
2019-07-31 12:40:00,184.95,184.96,184.76,184.82,10114.0,171.5085,171.5178,171.3323,171.388,10114.0
2019-07-31 12:45:00,184.79,184.94,184.77,184.77,5416.0,171.3601,171.4992,171.3416,171.3416,5416.0
2019-07-31 12:50:00,184.74,184.74,184.6,184.64,6765.0,171.3138,171.3138,171.1839,171.221,6765.0
2019-07-31 12:55:00,184.66,185.06,184.61,184.99,9124.0,171.2396,171.6105,171.1932,171.5456,9124.0
2019-07-31 13:00:00,185.01,185.08,184.98,185.0,8954.0,171.5641,171.6291,171.5363,171.5549,8954.0
2019-07-31 13:05:00,185.0,185.02,184.91,184.92,8722.0,171.5549,171.5734,171.4714,171.4807,8722.0
2019-07-31 13:10:00,184.95,185.04,184.88,185.01,4430.0,171.5085,171.592,171.4436,171.5641,4430.0
2019-07-31 13:15:00,185.01,185.01,184.91,184.91,5750.0,171.5641,171.5641,171.4714,171.4714,5750.0
2019-07-31 13:20:00,184.96,185.03,184.95,184.95,8079.0,171.5178,171.5827,171.5085,171.5085,8079.0
2019-07-31 13:25:00,184.97,184.98,184.88,184.88,6473.0,171.527,171.5363,171.4436,171.4436,6473.0
2019-07-31 13:30:00,184.87,184.96,184.84,184.92,7302.0,171.4343,171.5178,171.4065,171.4807,7302.0
2019-07-31 13:35:00,184.96,184.98,184.91,184.91,8175.0,171.5178,171.5363,171.4714,171.4714,8175.0
2019-07-31 13:40:00,184.93,185.05,184.92,185.03,11833.0,171.49,171.6012,171.4807,171.5827,11833.0
2019-07-31 13:45:00,185.04,185.32,185.03,185.29,10468.0,171.592,171.8516,171.5827,171.8238,10468.0
2019-07-31 13:50:00,185.3,185.3,185.08,185.2,10275.0,171.8331,171.8331,171.6291,171.7403,10275.0
2019-07-31 13:55:00,185.15,185.79,185.11,185.76,7578.0,171.694,172.2875,171.6569,172.2596,7578.0
2019-07-31 14:00:00,185.77,185.77,184.89,184.93,18092.0,172.2689,172.2689,171.4529,171.49,18092.0
2019-07-31 14:05:00,185.07,185.38,184.89,184.99,9652.0,171.6198,171.9073,171.4529,171.5456,9652.0
2019-07-31 14:10:00,184.95,185.14,184.81,185.06,9426.0,171.5085,171.6847,171.3787,171.6105,9426.0
2019-07-31 14:15:00,185.08,185.19,184.87,185.1,9836.0,171.6291,171.7311,171.4343,171.6476,9836.0
2019-07-31 14:20:00,185.09,185.17,184.79,184.79,7916.0,171.6383,171.7125,171.3601,171.3601,7916.0
2019-07-31 14:25:00,184.85,184.93,184.74,184.75,7768.0,171.4158,171.49,171.3138,171.323,7768.0
2019-07-31 14:30:00,184.73,185.0,184.73,184.94,11909.0,171.3045,171.5549,171.3045,171.4992,11909.0
2019-07-31 14:35:00,184.95,184.99,183.95,183.95,11391.0,171.5085,171.5456,170.5812,170.5812,11391.0
2019-07-31 14:40:00,184.0,184.21,183.56,183.57,9810.0,170.6275,170.8223,170.2195,170.2288,9810.0
2019-07-31 14:45:00,183.52,183.8,183.34,183.38,21760.0,170.1824,170.4421,170.0155,170.0526,21760.0
2019-07-31 14:50:00,183.34,183.4,182.1,183.05,35915.0,170.0155,170.0712,168.8656,169.7466,35915.0
2019-07-31 14:55:00,183.2,184.19,183.13,184.19,16410.0,169.8857,170.8037,169.8208,170.8037,16410.0
2019-07-31 15:00:00,184.21,184.86,183.73,184.34,25772.0,170.8223,171.425,170.3772,170.9428,25772.0
2019-07-31 15:05:00,184.43,184.73,184.1,184.48,14153.0,171.0263,171.3045,170.7203,171.0727,14153.0
2019-07-31 15:10:00,184.4,184.42,184.06,184.32,8348.0,170.9985,171.017,170.6832,170.9243,8348.0
2019-07-31 15:15:00,184.27,184.5,183.9,184.47,13427.0,170.8779,171.0912,170.5348,171.0634,13427.0
2019-07-31 15:20:00,184.45,184.8,184.45,184.73,15737.0,171.0448,171.3694,171.0448,171.3045,15737.0
2019-07-31 15:25:00,184.77,185.32,184.63,185.03,19052.0,171.3416,171.8516,171.2118,171.5827,19052.0
2019-07-31 15:30:00,185.0,185.0,184.69,184.77,17981.0,171.5549,171.5549,171.2674,171.3416,17981.0
2019-07-31 15:35:00,184.8,185.02,184.76,184.91,20133.0,171.3694,171.5734,171.3323,171.4714,20133.0
2019-07-31 15:40:00,184.94,185.05,184.74,185.0,25654.0,171.4992,171.6012,171.3138,171.5549,25654.0
2019-07-31 15:45:00,185.03,185.06,184.8,184.87,30226.0,171.5827,171.6105,171.3694,171.4343,30226.0
2019-07-31 15:50:00,184.83,184.83,184.31,184.46,63750.0,171.3972,171.3972,170.915,171.0541,63750.0
2019-07-31 15:55:00,184.47,184.54,184.01,184.1,78634.0,171.0634,171.1283,170.6368,170.7203,78634.0
2019-08-01 09:30:00,184.49,185.74,184.21,185.74,27057.0,171.0819,172.2411,170.8223,172.2411,27057.0
2019-08-01 09:35:00,185.79,185.96,185.1,185.96,4924.0,172.2875,172.4451,171.6476,172.4451,4924.0
2019-08-01 09:40:00,185.95,186.16,185.37,185.4,8330.0,172.4358,172.6306,171.898,171.9258,8330.0
2019-08-01 09:45:00,185.41,186.37,185.17,185.96,15413.0,171.9351,172.8253,171.7125,172.4451,15413.0
2019-08-01 09:50:00,185.82,186.47,185.82,185.88,12286.0,172.3153,172.918,172.3153,172.3709,12286.0
2019-08-01 09:55:00,185.98,186.03,184.9,185.61,23365.0,172.4636,172.51,171.4621,172.1205,23365.0
2019-08-01 10:00:00,185.63,185.81,184.92,185.27,4881.0,172.1391,172.306,171.4807,171.8052,4881.0
2019-08-01 10:05:00,185.13,185.56,185.02,185.35,6422.0,171.6754,172.0742,171.5734,171.8794,6422.0
2019-08-01 10:10:00,185.37,185.44,184.93,185.17,15679.0,171.898,171.9629,171.49,171.7125,15679.0
2019-08-01 10:15:00,185.12,185.28,184.9,184.96,7630.0,171.6661,171.8145,171.4621,171.5178,7630.0
2019-08-01 10:20:00,185.1,185.19,184.86,185.09,13600.0,171.6476,171.7311,171.425,171.6383,13600.0
2019-08-01 10:25:00,185.08,185.68,185.06,185.68,13045.0,171.6291,172.1854,171.6105,172.1854,13045.0
2019-08-01 10:30:00,185.89,186.01,185.4,185.87,10577.0,172.3802,172.4915,171.9258,172.3616,10577.0
2019-08-01 10:35:00,185.88,185.97,185.62,185.69,6518.0,172.3709,172.4544,172.1298,172.1947,6518.0
2019-08-01 10:40:00,185.65,185.7,185.41,185.58,13065.0,172.1576,172.204,171.9351,172.0927,13065.0
2019-08-01 10:45:00,185.64,185.93,185.62,185.86,4172.0,172.1484,172.4173,172.1298,172.3524,4172.0
2019-08-01 10:50:00,185.87,186.04,185.7,185.84,15023.0,172.3616,172.5193,172.204,172.3338,15023.0
2019-08-01 10:55:00,185.82,185.94,185.74,185.76,17510.0,172.3153,172.4266,172.2411,172.2596,17510.0
2019-08-01 11:00:00,185.82,186.36,185.64,186.25,17535.0,172.3153,172.816,172.1484,172.714,17535.0
2019-08-01 11:05:00,186.36,186.68,186.25,186.65,11153.0,172.816,173.1128,172.714,173.085,11153.0
2019-08-01 11:10:00,186.66,186.82,186.44,186.44,26410.0,173.0942,173.2426,172.8902,172.8902,26410.0
2019-08-01 11:15:00,186.49,186.72,186.44,186.6,6035.0,172.9366,173.1499,172.8902,173.0386,6035.0
2019-08-01 11:20:00,186.6,187.03,186.6,187.0,5772.0,173.0386,173.4373,173.0386,173.4095,5772.0
2019-08-01 11:25:00,187.07,187.07,186.79,186.93,10985.0,173.4744,173.4744,173.2148,173.3446,10985.0
2019-08-01 11:30:00,186.9,187.14,186.64,187.02,12147.0,173.3168,173.5393,173.0757,173.4281,12147.0
2019-08-01 11:35:00,187.02,187.11,186.94,186.97,7856.0,173.4281,173.5115,173.3539,173.3817,7856.0
2019-08-01 11:40:00,187.0,187.06,186.84,186.84,8705.0,173.4095,173.4652,173.2611,173.2611,8705.0
2019-08-01 11:45:00,186.89,186.96,186.76,186.87,7155.0,173.3075,173.3724,173.187,173.289,7155.0
2019-08-01 11:50:00,186.87,186.98,186.79,186.92,6058.0,173.289,173.391,173.2148,173.3353,6058.0
2019-08-01 11:55:00,186.96,186.97,186.78,186.79,6800.0,173.3724,173.3817,173.2055,173.2148,6800.0
2019-08-01 12:00:00,186.77,186.89,186.69,186.79,6164.0,173.1962,173.3075,173.122,173.2148,6164.0
2019-08-01 12:05:00,186.79,187.1,186.79,186.81,6150.0,173.2148,173.5022,173.2148,173.2333,6150.0
2019-08-01 12:10:00,186.88,186.94,186.72,186.8,7051.0,173.2982,173.3539,173.1499,173.2241,7051.0
2019-08-01 12:15:00,186.8,186.85,186.59,186.59,6116.0,173.2241,173.2704,173.0293,173.0293,6116.0
2019-08-01 12:20:00,186.62,186.8,186.56,186.75,5469.0,173.0571,173.2241,173.0015,173.1777,5469.0
2019-08-01 12:25:00,186.73,186.74,186.44,186.49,7406.0,173.1591,173.1684,172.8902,172.9366,7406.0
2019-08-01 12:30:00,186.52,186.66,186.41,186.66,5585.0,172.9644,173.0942,172.8624,173.0942,5585.0
2019-08-01 12:35:00,186.64,186.98,186.63,186.96,3875.0,173.0757,173.391,173.0664,173.3724,3875.0
2019-08-01 12:40:00,186.96,187.07,186.93,186.99,9332.0,173.3724,173.4744,173.3446,173.4002,9332.0
2019-08-01 12:45:00,187.02,187.04,186.9,186.96,6863.0,173.4281,173.4466,173.3168,173.3724,6863.0
2019-08-01 12:50:00,186.99,187.02,186.89,187.02,2746.0,173.4002,173.4281,173.3075,173.4281,2746.0
2019-08-01 12:55:00,186.98,186.99,186.87,186.99,4884.0,173.391,173.4002,173.289,173.4002,4884.0
2019-08-01 13:00:00,186.99,187.0,186.89,186.89,4635.0,173.4002,173.4095,173.3075,173.3075,4635.0
2019-08-01 13:05:00,186.91,186.99,186.85,186.97,5381.0,173.3261,173.4002,173.2704,173.3817,5381.0
2019-08-01 13:10:00,186.96,186.96,186.73,186.83,3605.0,173.3724,173.3724,173.1591,173.2519,3605.0
2019-08-01 13:15:00,186.87,186.93,186.73,186.93,4942.0,173.289,173.3446,173.1591,173.3446,4942.0
2019-08-01 13:20:00,186.91,187.03,186.88,186.88,5424.0,173.3261,173.4373,173.2982,173.2982,5424.0
2019-08-01 13:25:00,186.89,187.04,185.58,185.76,13230.0,173.3075,173.4466,172.0927,172.2596,13230.0
2019-08-01 13:30:00,185.57,186.3,185.38,185.38,6465.0,172.0834,172.7604,171.9073,171.9073,6465.0
2019-08-01 13:35:00,185.3,185.82,185.06,185.06,6176.0,171.8331,172.3153,171.6105,171.6105,6176.0
2019-08-01 13:40:00,185.03,185.8,184.8,185.12,9619.0,171.5827,172.2967,171.3694,171.6661,9619.0
2019-08-01 13:45:00,185.15,185.53,185.04,185.36,8151.0,171.694,172.0464,171.592,171.8887,8151.0
2019-08-01 13:50:00,185.47,185.48,184.79,184.79,8597.0,171.9907,172.0,171.3601,171.3601,8597.0
2019-08-01 13:55:00,184.75,185.57,184.75,185.57,12644.0,171.323,172.0834,171.323,172.0834,12644.0
2019-08-01 14:00:00,185.47,185.57,184.62,184.63,7413.0,171.9907,172.0834,171.2025,171.2118,7413.0
2019-08-01 14:05:00,184.73,184.95,184.55,184.8,9501.0,171.3045,171.5085,171.1376,171.3694,9501.0
2019-08-01 14:10:00,184.74,185.01,184.19,185.0,16026.0,171.3138,171.5641,170.8037,171.5549,16026.0
2019-08-01 14:15:00,184.97,185.03,184.46,184.75,6849.0,171.527,171.5827,171.0541,171.323,6849.0
2019-08-01 14:20:00,184.64,184.7,183.93,184.06,16882.0,171.221,171.2767,170.5626,170.6832,16882.0
2019-08-01 14:25:00,184.18,184.97,184.18,184.97,7490.0,170.7945,171.527,170.7945,171.527,7490.0
2019-08-01 14:30:00,184.88,184.96,184.46,184.61,7726.0,171.4436,171.5178,171.0541,171.1932,7726.0
2019-08-01 14:35:00,184.64,184.68,184.29,184.29,4300.0,171.221,171.2581,170.8965,170.8965,4300.0
2019-08-01 14:40:00,184.38,184.65,183.95,183.95,11400.0,170.9799,171.2303,170.5812,170.5812,11400.0
2019-08-01 14:45:00,183.99,184.42,183.92,184.42,20074.0,170.6183,171.017,170.5534,171.017,20074.0
2019-08-01 14:50:00,184.46,184.63,184.29,184.52,8715.0,171.0541,171.2118,170.8965,171.1098,8715.0
2019-08-01 14:55:00,184.41,184.42,184.09,184.2,8871.0,171.0077,171.017,170.711,170.813,8871.0
2019-08-01 15:00:00,184.22,184.31,183.78,184.07,8989.0,170.8316,170.915,170.4235,170.6925,8989.0
2019-08-01 15:05:00,184.11,184.21,183.36,183.4,15034.0,170.7296,170.8223,170.0341,170.0712,15034.0
2019-08-01 15:10:00,183.44,183.53,183.34,183.34,32361.0,170.1082,170.1917,170.0155,170.0155,32361.0
2019-08-01 15:15:00,183.35,184.01,183.3,183.87,25494.0,170.0248,170.6368,169.9784,170.507,25494.0
2019-08-01 15:20:00,183.86,184.02,183.73,183.99,9662.0,170.4977,170.6461,170.3772,170.6183,9662.0
2019-08-01 15:25:00,183.94,183.98,183.63,183.78,11883.0,170.5719,170.609,170.2844,170.4235,11883.0
2019-08-01 15:30:00,183.72,183.86,183.47,183.47,20335.0,170.3679,170.4977,170.1361,170.1361,20335.0
2019-08-01 15:35:00,183.47,183.83,183.34,183.8,20478.0,170.1361,170.4699,170.0155,170.4421,20478.0
2019-08-01 15:40:00,183.83,183.88,183.4,183.43,20207.0,170.4699,170.5163,170.0712,170.099,20207.0
2019-08-01 15:45:00,183.43,183.71,183.32,183.39,29723.0,170.099,170.3586,169.997,170.0619,29723.0
2019-08-01 15:50:00,183.38,183.38,182.45,182.54,40726.0,170.0526,170.0526,169.1902,169.2737,40726.0
2019-08-01 15:55:00,182.55,183.32,182.55,182.8,114853.0,169.2829,169.997,169.2829,169.5148,114853.0
2019-08-02 09:30:00,182.0,182.76,181.6,182.76,15888.0,168.7729,169.4777,168.402,169.4777,15888.0
2019-08-02 09:35:00,182.76,182.78,182.18,182.68,4761.0,169.4777,169.4962,168.9398,169.4035,4761.0
2019-08-02 09:40:00,182.65,182.85,182.5,182.58,4945.0,169.3757,169.5611,169.2366,169.3107,4945.0
2019-08-02 09:45:00,182.55,182.55,181.71,182.02,3762.0,169.2829,169.2829,168.504,168.7914,3762.0
2019-08-02 09:50:00,182.12,182.27,181.96,182.09,5339.0,168.8842,169.0233,168.7358,168.8564,5339.0
2019-08-02 09:55:00,182.15,182.92,182.15,182.92,4501.0,168.912,169.626,168.912,169.626,4501.0
2019-08-02 10:00:00,182.88,183.67,182.88,183.67,6694.0,169.5889,170.3215,169.5889,170.3215,6694.0
2019-08-02 10:05:00,183.67,184.13,183.67,183.75,5670.0,170.3215,170.7481,170.3215,170.3957,5670.0
2019-08-02 10:10:00,183.8,183.8,183.04,183.31,7978.0,170.4421,170.4421,169.7373,169.9877,7978.0
2019-08-02 10:15:00,183.14,183.25,182.74,182.83,10275.0,169.83,169.9321,169.4591,169.5426,10275.0
2019-08-02 10:20:00,182.84,183.24,182.77,183.24,6348.0,169.5519,169.9228,169.4869,169.9228,6348.0
2019-08-02 10:25:00,183.24,183.38,183.02,183.3,9660.0,169.9228,170.0526,169.7188,169.9784,9660.0
2019-08-02 10:30:00,183.36,183.4,183.2,183.26,16006.0,170.0341,170.0712,169.8857,169.9413,16006.0
2019-08-02 10:35:00,183.24,183.88,183.2,183.77,13412.0,169.9228,170.5163,169.8857,170.4143,13412.0
2019-08-02 10:40:00,183.85,184.2,183.84,184.02,12329.0,170.4884,170.813,170.4792,170.6461,12329.0
2019-08-02 10:45:00,184.0,184.29,183.95,183.99,10471.0,170.6275,170.8965,170.5812,170.6183,10471.0
2019-08-02 10:50:00,183.93,184.0,183.53,183.57,18293.0,170.5626,170.6275,170.1917,170.2288,18293.0
2019-08-02 10:55:00,183.5,183.53,183.13,183.13,4308.0,170.1639,170.1917,169.8208,169.8208,4308.0
2019-08-02 11:00:00,183.08,183.14,182.32,182.39,12531.0,169.7744,169.83,169.0696,169.1346,12531.0
2019-08-02 11:05:00,182.47,183.06,182.37,182.66,12660.0,169.2087,169.7559,169.116,169.3849,12660.0
2019-08-02 11:10:00,182.63,182.9,182.6,182.7,5413.0,169.3571,169.6075,169.3293,169.422,5413.0
2019-08-02 11:15:00,182.62,182.94,182.62,182.9,3331.0,169.3478,169.6446,169.3478,169.6075,3331.0
2019-08-02 11:20:00,182.84,182.84,182.48,182.54,7248.0,169.5519,169.5519,169.218,169.2737,7248.0
2019-08-02 11:25:00,182.58,182.59,182.11,182.11,3900.0,169.3107,169.32,168.8749,168.8749,3900.0
2019-08-02 11:30:00,182.15,182.57,182.15,182.56,9398.0,168.912,169.3015,168.912,169.2922,9398.0
2019-08-02 11:35:00,182.54,182.64,182.45,182.53,13663.0,169.2737,169.3664,169.1902,169.2644,13663.0
2019-08-02 11:40:00,182.53,182.53,182.33,182.33,5615.0,169.2644,169.2644,169.0789,169.0789,5615.0
2019-08-02 11:45:00,182.29,182.29,182.15,182.16,6600.0,169.0418,169.0418,168.912,168.9213,6600.0
2019-08-02 11:50:00,182.16,182.2,181.8,182.02,5411.0,168.9213,168.9584,168.5874,168.7914,5411.0
2019-08-02 11:55:00,182.01,182.21,181.93,182.08,4295.0,168.7822,168.9676,168.708,168.8471,4295.0
2019-08-02 12:00:00,181.98,182.17,181.9,182.0,4300.0,168.7544,168.9305,168.6802,168.7729,4300.0
2019-08-02 12:05:00,182.03,182.06,181.8,182.06,3402.0,168.8007,168.8285,168.5874,168.8285,3402.0
2019-08-02 12:10:00,182.06,182.13,181.97,182.01,5026.0,168.8285,168.8935,168.7451,168.7822,5026.0
2019-08-02 12:15:00,182.07,182.18,181.94,182.12,6829.0,168.8378,168.9398,168.7173,168.8842,6829.0
2019-08-02 12:20:00,182.09,182.21,182.01,182.21,4874.0,168.8564,168.9676,168.7822,168.9676,4874.0
2019-08-02 12:25:00,182.3,182.49,182.14,182.49,5300.0,169.0511,169.2273,168.9027,169.2273,5300.0
2019-08-02 12:30:00,182.5,182.75,182.36,182.72,7084.0,169.2366,169.4684,169.1067,169.4406,7084.0
2019-08-02 12:35:00,182.72,182.82,182.69,182.77,2412.0,169.4406,169.5333,169.4128,169.4869,2412.0
2019-08-02 12:40:00,182.73,182.77,182.47,182.61,4300.0,169.4498,169.4869,169.2087,169.3386,4300.0
2019-08-02 12:45:00,182.56,182.56,182.44,182.44,5046.0,169.2922,169.2922,169.1809,169.1809,5046.0
2019-08-02 12:50:00,182.44,182.69,182.4,182.45,5644.0,169.1809,169.4128,169.1438,169.1902,5644.0
2019-08-02 12:55:00,182.45,182.47,182.27,182.33,5236.0,169.1902,169.2087,169.0233,169.0789,5236.0
2019-08-02 13:00:00,182.26,182.31,182.09,182.31,9023.0,169.014,169.0604,168.8564,169.0604,9023.0
2019-08-02 13:05:00,182.35,182.35,181.94,182.11,6748.0,169.0975,169.0975,168.7173,168.8749,6748.0
2019-08-02 13:10:00,182.1,182.18,181.89,181.89,6223.0,168.8656,168.9398,168.6709,168.6709,6223.0
2019-08-02 13:15:00,181.87,181.92,181.72,181.72,9253.0,168.6523,168.6987,168.5132,168.5132,9253.0
2019-08-02 13:20:00,181.75,181.93,181.71,181.71,3843.0,168.5411,168.708,168.504,168.504,3843.0
2019-08-02 13:25:00,181.8,182.02,181.77,181.94,3474.0,168.5874,168.7914,168.5596,168.7173,3474.0
2019-08-02 13:30:00,181.98,181.98,181.55,181.55,3680.0,168.7544,168.7544,168.3556,168.3556,3680.0
2019-08-02 13:35:00,181.57,181.62,181.34,181.48,10915.0,168.3741,168.4205,168.1609,168.2907,10915.0
2019-08-02 13:40:00,181.5,181.65,181.39,181.39,4638.0,168.3092,168.4483,168.2072,168.2072,4638.0
2019-08-02 13:45:00,181.39,181.58,181.32,181.39,4385.0,168.2072,168.3834,168.1423,168.2072,4385.0
2019-08-02 13:50:00,181.33,181.34,181.13,181.32,7660.0,168.1516,168.1609,167.9661,168.1423,7660.0
2019-08-02 13:55:00,181.27,181.45,181.24,181.41,5366.0,168.096,168.2629,168.0681,168.2258,5366.0
2019-08-02 14:00:00,181.33,181.84,181.33,181.75,8538.0,168.1516,168.6245,168.1516,168.5411,8538.0
2019-08-02 14:05:00,181.75,181.9,181.66,181.87,5370.0,168.5411,168.6802,168.4576,168.6523,5370.0
2019-08-02 14:10:00,181.89,181.93,181.77,181.88,4013.0,168.6709,168.708,168.5596,168.6616,4013.0
2019-08-02 14:15:00,181.86,181.92,181.73,181.87,4026.0,168.6431,168.6987,168.5225,168.6523,4026.0
2019-08-02 14:20:00,181.92,182.32,181.92,182.31,5175.0,168.6987,169.0696,168.6987,169.0604,5175.0
2019-08-02 14:25:00,182.3,182.3,181.95,181.99,3197.0,169.0511,169.0511,168.7265,168.7636,3197.0
2019-08-02 14:30:00,181.95,182.0,181.77,181.87,12789.0,168.7265,168.7729,168.5596,168.6523,12789.0
2019-08-02 14:35:00,181.87,182.08,181.81,181.99,4806.0,168.6523,168.8471,168.5967,168.7636,4806.0
2019-08-02 14:40:00,182.0,182.0,181.79,181.89,8521.0,168.7729,168.7729,168.5782,168.6709,8521.0
2019-08-02 14:45:00,181.9,182.08,181.72,181.85,9752.0,168.6802,168.8471,168.5132,168.6338,9752.0
2019-08-02 14:50:00,181.85,181.85,181.62,181.78,3710.0,168.6338,168.6338,168.4205,168.5689,3710.0
2019-08-02 14:55:00,181.75,181.92,181.63,181.92,11105.0,168.5411,168.6987,168.4298,168.6987,11105.0
2019-08-02 15:00:00,181.94,182.31,181.85,182.31,8815.0,168.7173,169.0604,168.6338,169.0604,8815.0
2019-08-02 15:05:00,182.25,182.35,182.0,182.06,7437.0,169.0047,169.0975,168.7729,168.8285,7437.0
2019-08-02 15:10:00,182.07,182.08,181.83,181.87,5064.0,168.8378,168.8471,168.6153,168.6523,5064.0
2019-08-02 15:15:00,181.85,182.1,181.85,182.08,6681.0,168.6338,168.8656,168.6338,168.8471,6681.0
2019-08-02 15:20:00,182.07,182.39,182.05,182.36,6401.0,168.8378,169.1346,168.8193,169.1067,6401.0
2019-08-02 15:25:00,182.39,182.57,182.32,182.47,9811.0,169.1346,169.3015,169.0696,169.2087,9811.0
2019-08-02 15:30:00,182.51,182.68,182.37,182.37,11772.0,169.2458,169.4035,169.116,169.116,11772.0
2019-08-02 15:35:00,182.39,183.18,182.29,182.77,20640.0,169.1346,169.8671,169.0418,169.4869,20640.0
2019-08-02 15:40:00,182.76,182.9,182.48,182.61,15404.0,169.4777,169.6075,169.218,169.3386,15404.0
2019-08-02 15:45:00,182.54,182.58,182.23,182.26,20683.0,169.2737,169.3107,168.9862,169.014,20683.0
2019-08-02 15:50:00,182.24,182.24,181.71,181.83,21482.0,168.9955,168.9955,168.504,168.6153,21482.0
2019-08-02 15:55:00,181.83,182.35,181.83,182.2,89939.0,168.6153,169.0975,168.6153,168.9584,89939.0
2019-08-05 09:30:00,179.86,179.86,177.01,178.18,111582.0,166.7884,166.7884,164.1456,165.2305,111582.0
2019-08-05 09:35:00,178.23,178.58,177.02,177.09,38475.0,165.2769,165.6015,164.1548,164.2197,38475.0
2019-08-05 09:40:00,177.07,177.74,177.05,177.64,23978.0,164.2012,164.8225,164.1826,164.7298,23978.0
2019-08-05 09:45:00,177.64,178.18,177.41,177.41,18203.0,164.7298,165.2305,164.5165,164.5165,18203.0
2019-08-05 09:50:00,177.4,177.56,177.22,177.41,17667.0,164.5072,164.6556,164.3403,164.5165,17667.0
2019-08-05 09:55:00,177.42,177.42,176.79,177.12,13667.0,164.5258,164.5258,163.9415,164.2476,13667.0
2019-08-05 10:00:00,177.17,177.48,176.92,176.92,25940.0,164.2939,164.5814,164.0621,164.0621,25940.0
2019-08-05 10:05:00,176.9,178.0,176.89,177.78,13936.0,164.0435,165.0636,164.0343,164.8596,13936.0
2019-08-05 10:10:00,177.79,177.86,177.45,177.49,9805.0,164.8689,164.9338,164.5536,164.5907,9805.0
2019-08-05 10:15:00,177.42,177.64,177.09,177.2,39108.0,164.5258,164.7298,164.2197,164.3217,39108.0
2019-08-05 10:20:00,177.16,177.48,177.0,177.0,37236.0,164.2847,164.5814,164.1363,164.1363,37236.0
2019-08-05 10:25:00,176.91,177.33,176.89,177.19,29430.0,164.0528,164.4423,164.0343,164.3125,29430.0
2019-08-05 10:30:00,177.15,177.43,177.12,177.34,11266.0,164.2754,164.535,164.2476,164.4516,11266.0
2019-08-05 10:35:00,177.29,177.6,177.18,177.28,9800.0,164.4052,164.6927,164.3032,164.3959,9800.0
2019-08-05 10:40:00,177.27,177.49,176.89,176.9,13918.0,164.3867,164.5907,164.0343,164.0435,13918.0
2019-08-05 10:45:00,176.85,176.96,176.43,176.43,13490.0,163.9972,164.0992,163.6077,163.6077,13490.0
2019-08-05 10:50:00,176.45,176.48,176.2,176.47,12274.0,163.6263,163.6541,163.3944,163.6448,12274.0
2019-08-05 10:55:00,176.51,176.53,176.4,176.49,14917.0,163.6819,163.7004,163.5799,163.6633,14917.0
2019-08-05 11:00:00,176.59,176.66,176.35,176.46,8281.0,163.7561,163.821,163.5335,163.6355,8281.0
2019-08-05 11:05:00,176.49,176.93,176.26,176.93,10743.0,163.6633,164.0714,163.4501,164.0714,10743.0
2019-08-05 11:10:00,176.94,177.43,176.78,177.43,7925.0,164.0806,164.535,163.9323,164.535,7925.0
2019-08-05 11:15:00,177.38,177.58,177.29,177.3,12012.0,164.4887,164.6741,164.4052,164.4145,12012.0
2019-08-05 11:20:00,177.25,177.26,177.03,177.24,7158.0,164.3681,164.3774,164.1641,164.3588,7158.0
2019-08-05 11:25:00,177.27,177.27,176.95,177.09,10346.0,164.3867,164.3867,164.0899,164.2197,10346.0
2019-08-05 11:30:00,177.1,177.24,176.91,176.93,7248.0,164.229,164.3588,164.0528,164.0714,7248.0
2019-08-05 11:35:00,176.92,177.09,176.85,177.08,6723.0,164.0621,164.2197,163.9972,164.2105,6723.0
2019-08-05 11:40:00,177.09,177.36,177.05,177.36,4400.0,164.2197,164.4701,164.1826,164.4701,4400.0
2019-08-05 11:45:00,177.36,177.94,177.36,177.6,14013.0,164.4701,165.008,164.4701,164.6927,14013.0
2019-08-05 11:50:00,177.64,177.75,177.47,177.75,3000.0,164.7298,164.8318,164.5721,164.8318,3000.0
2019-08-05 11:55:00,177.75,177.75,177.16,177.17,5412.0,164.8318,164.8318,164.2847,164.2939,5412.0
2019-08-05 12:00:00,177.16,177.25,177.0,177.02,9167.0,164.2847,164.3681,164.1363,164.1548,9167.0
2019-08-05 12:05:00,177.0,177.12,176.79,176.8,10444.0,164.1363,164.2476,163.9415,163.9508,10444.0
2019-08-05 12:10:00,176.85,177.04,176.68,177.0,4865.0,163.9972,164.1734,163.8395,164.1363,4865.0
2019-08-05 12:15:00,176.99,177.11,176.81,176.98,17958.0,164.127,164.2383,163.9601,164.1177,17958.0
2019-08-05 12:20:00,177.03,177.07,176.73,176.73,4800.0,164.1641,164.2012,163.8859,163.8859,4800.0
2019-08-05 12:25:00,176.74,176.74,176.22,176.45,6699.0,163.8952,163.8952,163.413,163.6263,6699.0
2019-08-05 12:30:00,176.81,176.91,176.68,176.69,5016.0,163.9601,164.0528,163.8395,163.8488,5016.0
2019-08-05 12:35:00,176.61,176.88,176.51,176.66,5832.0,163.7746,164.025,163.6819,163.821,5832.0
2019-08-05 12:40:00,176.74,176.75,176.21,176.24,5921.0,163.8952,163.9044,163.4037,163.4315,5921.0
2019-08-05 12:45:00,176.22,176.37,175.81,175.83,21546.0,163.413,163.5521,163.0328,163.0513,21546.0
2019-08-05 12:50:00,175.84,176.24,175.84,176.13,14140.0,163.0606,163.4315,163.0606,163.3295,14140.0
2019-08-05 12:55:00,176.13,176.13,175.82,175.97,6286.0,163.3295,163.3295,163.042,163.1811,6286.0
2019-08-05 13:00:00,176.06,176.49,176.02,176.41,7755.0,163.2646,163.6633,163.2275,163.5892,7755.0
2019-08-05 13:05:00,176.38,176.48,176.27,176.46,3115.0,163.5613,163.6541,163.4593,163.6355,3115.0
2019-08-05 13:10:00,176.54,176.82,176.54,176.63,3382.0,163.7097,163.9694,163.7097,163.7932,3382.0
2019-08-05 13:15:00,176.53,176.7,176.53,176.61,2635.0,163.7004,163.8581,163.7004,163.7746,2635.0
2019-08-05 13:20:00,176.64,176.71,176.49,176.71,3330.0,163.8024,163.8674,163.6633,163.8674,3330.0
2019-08-05 13:25:00,176.62,176.67,176.3,176.43,3518.0,163.7839,163.8303,163.4872,163.6077,3518.0
2019-08-05 13:30:00,176.32,176.48,176.2,176.42,6308.0,163.5057,163.6541,163.3944,163.5984,6308.0
2019-08-05 13:35:00,176.44,176.76,176.42,176.76,3527.0,163.617,163.9137,163.5984,163.9137,3527.0
2019-08-05 13:40:00,176.7,176.86,176.4,176.41,4814.0,163.8581,164.0065,163.5799,163.5892,4814.0
2019-08-05 13:45:00,176.38,176.38,176.17,176.24,7513.0,163.5613,163.5613,163.3666,163.4315,7513.0
2019-08-05 13:50:00,176.33,176.38,175.98,176.08,8507.0,163.515,163.5613,163.1904,163.2831,8507.0
2019-08-05 13:55:00,176.06,176.06,175.91,176.0,9713.0,163.2646,163.2646,163.1255,163.209,9713.0
2019-08-05 14:00:00,176.0,176.11,175.75,176.09,5492.0,163.209,163.311,162.9771,163.2924,5492.0
2019-08-05 14:05:00,176.1,176.14,175.91,175.91,7604.0,163.3017,163.3388,163.1255,163.1255,7604.0
2019-08-05 14:10:00,175.91,176.14,175.79,176.14,5388.0,163.1255,163.3388,163.0142,163.3388,5388.0
2019-08-05 14:15:00,176.15,176.15,175.91,176.0,5838.0,163.3481,163.3481,163.1255,163.209,5838.0
2019-08-05 14:20:00,175.99,176.16,175.57,175.71,6485.0,163.1997,163.3573,162.8102,162.94,6485.0
2019-08-05 14:25:00,175.71,175.71,175.18,175.19,6282.0,162.94,162.94,162.4486,162.4578,6282.0
2019-08-05 14:30:00,175.18,175.23,174.86,174.95,17449.0,162.4486,162.4949,162.1518,162.2353,17449.0
2019-08-05 14:35:00,174.93,175.07,174.59,174.62,16022.0,162.2167,162.3465,161.9014,161.9293,16022.0
2019-08-05 14:40:00,174.67,174.82,174.36,174.38,17841.0,161.9756,162.1147,161.6881,161.7067,17841.0
2019-08-05 14:45:00,174.38,174.67,174.3,174.49,8961.0,161.7067,161.9756,161.6325,161.8087,8961.0
2019-08-05 14:50:00,174.46,174.76,174.14,174.14,8130.0,161.7809,162.0591,161.4841,161.4841,8130.0
2019-08-05 14:55:00,174.26,174.41,174.2,174.28,7140.0,161.5954,161.7345,161.5398,161.614,7140.0
2019-08-05 15:00:00,174.32,174.49,173.74,173.79,12914.0,161.6511,161.8087,161.1132,161.1596,12914.0
2019-08-05 15:05:00,173.75,173.76,173.22,173.35,13057.0,161.1225,161.1318,160.631,160.7515,13057.0
2019-08-05 15:10:00,173.41,174.55,173.41,174.35,14051.0,160.8072,161.8643,160.8072,161.6789,14051.0
2019-08-05 15:15:00,174.35,174.86,174.06,174.86,16537.0,161.6789,162.1518,161.4099,162.1518,16537.0
2019-08-05 15:20:00,174.94,175.13,174.84,174.9,13213.0,162.226,162.4022,162.1333,162.1889,13213.0
2019-08-05 15:25:00,174.94,175.35,174.79,175.0,23092.0,162.226,162.6062,162.0869,162.2816,23092.0
2019-08-05 15:30:00,174.98,175.24,174.55,175.15,24499.0,162.2631,162.5042,161.8643,162.4207,24499.0
2019-08-05 15:35:00,175.11,175.32,174.99,175.23,13411.0,162.3836,162.5784,162.2724,162.4949,13411.0
2019-08-05 15:40:00,175.24,175.59,175.18,175.52,16516.0,162.5042,162.8288,162.4486,162.7638,16516.0
2019-08-05 15:45:00,175.47,175.54,174.99,175.13,27335.0,162.7175,162.7824,162.2724,162.4022,27335.0
2019-08-05 15:50:00,175.07,175.27,174.71,174.96,46321.0,162.3465,162.532,162.0127,162.2445,46321.0
2019-08-05 15:55:00,175.12,175.14,174.51,174.56,117823.0,162.3929,162.4115,161.8272,161.8736,117823.0
2019-08-06 09:30:00,175.99,178.4,175.81,178.39,37653.0,163.1997,165.4345,163.0328,165.4253,37653.0
2019-08-06 09:35:00,178.14,178.37,177.24,177.9,22773.0,165.1934,165.4067,164.3588,164.9709,22773.0
2019-08-06 09:40:00,177.78,177.98,177.1,177.11,9941.0,164.8596,165.0451,164.229,164.2383,9941.0
2019-08-06 09:45:00,177.07,177.54,176.63,177.24,17027.0,164.2012,164.637,163.7932,164.3588,17027.0
2019-08-06 09:50:00,177.13,177.25,176.86,176.86,13372.0,164.2568,164.3681,164.0065,164.0065,13372.0
2019-08-06 09:55:00,176.89,177.31,176.58,177.1,10000.0,164.0343,164.4238,163.7468,164.229,10000.0
2019-08-06 10:00:00,177.18,178.68,177.13,178.41,35710.0,164.3032,165.6942,164.2568,165.4438,35710.0
2019-08-06 10:05:00,178.55,178.69,178.02,178.33,12451.0,165.5736,165.7035,165.0822,165.3696,12451.0
2019-08-06 10:10:00,178.25,178.26,177.31,177.49,13796.0,165.2954,165.3047,164.4238,164.5907,13796.0
2019-08-06 10:15:00,177.47,177.65,177.2,177.2,11188.0,164.5721,164.739,164.3217,164.3217,11188.0
2019-08-06 10:20:00,177.28,177.54,177.16,177.29,10507.0,164.3959,164.637,164.2847,164.4052,10507.0
2019-08-06 10:25:00,177.41,177.71,177.1,177.57,17941.0,164.5165,164.7947,164.229,164.6649,17941.0
2019-08-06 10:30:00,177.52,177.91,177.37,177.63,59747.0,164.6185,164.9801,164.4794,164.7205,59747.0
2019-08-06 10:35:00,177.65,177.84,177.37,177.84,34332.0,164.739,164.9152,164.4794,164.9152,34332.0
2019-08-06 10:40:00,177.89,178.27,177.79,177.83,16130.0,164.9616,165.314,164.8689,164.906,16130.0
2019-08-06 10:45:00,177.78,178.01,177.76,177.81,13794.0,164.8596,165.0729,164.841,164.8874,13794.0
2019-08-06 10:50:00,177.77,177.95,177.62,177.9,14356.0,164.8503,165.0172,164.7112,164.9709,14356.0
2019-08-06 10:55:00,177.83,178.21,177.79,178.15,13153.0,164.906,165.2583,164.8689,165.2027,13153.0
2019-08-06 11:00:00,178.14,178.18,177.86,177.89,14486.0,165.1934,165.2305,164.9338,164.9616,14486.0
2019-08-06 11:05:00,177.93,178.07,177.83,177.91,10583.0,164.9987,165.1285,164.906,164.9801,10583.0
2019-08-06 11:10:00,177.97,178.05,177.9,177.96,15535.0,165.0358,165.11,164.9709,165.0265,15535.0
2019-08-06 11:15:00,177.95,178.03,177.75,177.75,36976.0,165.0172,165.0914,164.8318,164.8318,36976.0
2019-08-06 11:20:00,177.76,178.06,177.65,178.06,21959.0,164.841,165.1192,164.739,165.1192,21959.0
2019-08-06 11:25:00,178.04,178.22,177.97,178.1,6947.0,165.1007,165.2676,165.0358,165.1563,6947.0
2019-08-06 11:30:00,178.13,178.28,177.95,178.04,6762.0,165.1842,165.3233,165.0172,165.1007,6762.0
2019-08-06 11:35:00,178.06,178.39,178.0,178.24,13089.0,165.1192,165.4253,165.0636,165.2862,13089.0
2019-08-06 11:40:00,178.22,178.56,178.18,178.39,20188.0,165.2676,165.5829,165.2305,165.4253,20188.0
2019-08-06 11:45:00,178.37,178.53,178.3,178.5,6145.0,165.4067,165.5551,165.3418,165.5273,6145.0
2019-08-06 11:50:00,178.56,178.58,178.35,178.36,5438.0,165.5829,165.6015,165.3882,165.3974,5438.0
2019-08-06 11:55:00,178.39,178.6,178.28,178.58,6243.0,165.4253,165.62,165.3233,165.6015,6243.0
2019-08-06 12:00:00,178.56,178.8,178.5,178.56,6652.0,165.5829,165.8055,165.5273,165.5829,6652.0
2019-08-06 12:05:00,178.55,178.55,177.98,178.12,14703.0,165.5736,165.5736,165.0451,165.1749,14703.0
2019-08-06 12:10:00,178.08,178.32,178.06,178.32,8282.0,165.1378,165.3603,165.1192,165.3603,8282.0
2019-08-06 12:15:00,178.33,178.35,178.15,178.15,3824.0,165.3696,165.3882,165.2027,165.2027,3824.0
2019-08-06 12:20:00,178.17,178.17,177.97,178.03,25925.0,165.2212,165.2212,165.0358,165.0914,25925.0
2019-08-06 12:25:00,178.06,178.1,177.98,178.05,4066.0,165.1192,165.1563,165.0451,165.11,4066.0
2019-08-06 12:30:00,178.0,178.22,177.99,178.19,3704.0,165.0636,165.2676,165.0543,165.2398,3704.0
2019-08-06 12:35:00,178.17,178.4,178.17,178.36,3875.0,165.2212,165.4345,165.2212,165.3974,3875.0
2019-08-06 12:40:00,178.37,178.37,178.23,178.3,1995.0,165.4067,165.4067,165.2769,165.3418,1995.0
2019-08-06 12:45:00,178.27,178.27,177.95,178.07,2705.0,165.314,165.314,165.0172,165.1285,2705.0
2019-08-06 12:50:00,178.04,178.11,177.93,177.94,2700.0,165.1007,165.1656,164.9987,165.008,2700.0
2019-08-06 12:55:00,177.99,178.18,177.98,178.11,5272.0,165.0543,165.2305,165.0451,165.1656,5272.0
2019-08-06 13:00:00,178.17,178.32,178.08,178.32,4347.0,165.2212,165.3603,165.1378,165.3603,4347.0
2019-08-06 13:05:00,178.29,178.48,178.22,178.36,4883.0,165.3325,165.5087,165.2676,165.3974,4883.0
2019-08-06 13:10:00,178.36,178.36,178.19,178.27,1970.0,165.3974,165.3974,165.2398,165.314,1970.0
2019-08-06 13:15:00,178.27,178.31,178.12,178.26,2646.0,165.314,165.3511,165.1749,165.3047,2646.0
2019-08-06 13:20:00,178.24,178.45,178.22,178.43,3082.0,165.2862,165.4809,165.2676,165.4624,3082.0
2019-08-06 13:25:00,178.46,178.5,178.23,178.29,6389.0,165.4902,165.5273,165.2769,165.3325,6389.0
2019-08-06 13:30:00,178.32,178.61,178.3,178.61,12354.0,165.3603,165.6293,165.3418,165.6293,12354.0
2019-08-06 13:35:00,178.61,178.66,178.44,178.66,3705.0,165.6293,165.6756,165.4716,165.6756,3705.0
2019-08-06 13:40:00,178.63,178.75,178.59,178.7,2350.0,165.6478,165.7591,165.6107,165.7127,2350.0
2019-08-06 13:45:00,178.72,178.86,178.69,178.83,4784.0,165.7313,165.8611,165.7035,165.8333,4784.0
2019-08-06 13:50:00,178.89,178.89,178.75,178.8,1950.0,165.8889,165.8889,165.7591,165.8055,1950.0
2019-08-06 13:55:00,178.78,178.8,178.57,178.6,4290.0,165.7869,165.8055,165.5922,165.62,4290.0
2019-08-06 14:00:00,178.57,178.57,178.29,178.41,12071.0,165.5922,165.5922,165.3325,165.4438,12071.0
2019-08-06 14:05:00,178.4,178.55,178.28,178.54,4472.0,165.4345,165.5736,165.3233,165.5644,4472.0
2019-08-06 14:10:00,178.53,178.8,178.53,178.7,3568.0,165.5551,165.8055,165.5551,165.7127,3568.0
2019-08-06 14:15:00,178.83,179.05,178.83,178.98,5926.0,165.8333,166.0373,165.8333,165.9724,5926.0
2019-08-06 14:20:00,179.04,179.39,178.77,179.27,22429.0,166.028,166.3526,165.7776,166.2413,22429.0
2019-08-06 14:25:00,179.16,179.16,178.99,179.1,5913.0,166.1393,166.1393,165.9817,166.0837,5913.0
2019-08-06 14:30:00,179.07,179.46,178.95,179.44,11850.0,166.0558,166.4175,165.9446,166.399,11850.0
2019-08-06 14:35:00,179.53,179.9,179.44,179.56,22717.0,166.4824,166.8255,166.399,166.5102,22717.0
2019-08-06 14:40:00,179.56,179.78,179.45,179.65,29086.0,166.5102,166.7142,166.4082,166.5937,29086.0
2019-08-06 14:45:00,179.6,179.75,179.51,179.71,17675.0,166.5473,166.6864,166.4639,166.6493,17675.0
2019-08-06 14:50:00,179.73,179.87,179.4,179.4,17200.0,166.6679,166.7977,166.3619,166.3619,17200.0
2019-08-06 14:55:00,179.4,179.55,179.29,179.41,10353.0,166.3619,166.501,166.2599,166.3711,10353.0
2019-08-06 15:00:00,179.41,179.59,179.37,179.4,20799.0,166.3711,166.538,166.334,166.3619,20799.0
2019-08-06 15:05:00,179.39,179.61,179.36,179.52,12142.0,166.3526,166.5566,166.3248,166.4731,12142.0
2019-08-06 15:10:00,179.52,179.62,179.45,179.59,12698.0,166.4731,166.5659,166.4082,166.538,12698.0
2019-08-06 15:15:00,179.6,179.85,179.57,179.85,42686.0,166.5473,166.7792,166.5195,166.7792,42686.0
2019-08-06 15:20:00,179.85,179.99,179.74,179.85,11187.0,166.7792,166.909,166.6771,166.7792,11187.0
2019-08-06 15:25:00,179.89,179.94,179.46,179.65,17105.0,166.8162,166.8626,166.4175,166.5937,17105.0
2019-08-06 15:30:00,179.64,179.64,179.22,179.32,17918.0,166.5844,166.5844,166.1949,166.2877,17918.0
2019-08-06 15:35:00,179.33,179.59,179.33,179.49,25924.0,166.2969,166.538,166.2969,166.4453,25924.0
2019-08-06 15:40:00,179.5,179.8,179.45,179.74,27300.0,166.4546,166.7328,166.4082,166.6771,27300.0
2019-08-06 15:45:00,179.72,179.98,179.53,179.94,29990.0,166.6586,166.8997,166.4824,166.8626,29990.0
2019-08-06 15:50:00,179.97,180.15,179.7,179.73,50081.0,166.8904,167.0574,166.6401,166.6679,50081.0
2019-08-06 15:55:00,179.73,180.09,179.31,179.47,210778.0,166.6679,167.0017,166.2784,166.4268,210778.0
2019-08-07 09:30:00,178.21,178.21,177.01,177.06,34507.0,165.2583,165.2583,164.1456,164.1919,34507.0
2019-08-07 09:35:00,177.18,177.63,177.06,177.55,8531.0,164.3032,164.7205,164.1919,164.6463,8531.0
2019-08-07 09:40:00,177.55,178.11,177.3,177.59,21512.0,164.6463,165.1656,164.4145,164.6834,21512.0
2019-08-07 09:45:00,177.59,177.91,176.96,177.87,19347.0,164.6834,164.9801,164.0992,164.9431,19347.0
2019-08-07 09:50:00,177.86,178.16,177.73,178.05,11570.0,164.9338,165.212,164.8132,165.11,11570.0
2019-08-07 09:55:00,177.94,178.32,177.91,178.15,14046.0,165.008,165.3603,164.9801,165.2027,14046.0
2019-08-07 10:00:00,178.1,178.11,177.61,177.95,15887.0,165.1563,165.1656,164.7019,165.0172,15887.0
2019-08-07 10:05:00,177.89,178.12,177.65,178.09,13212.0,164.9616,165.1749,164.739,165.1471,13212.0
2019-08-07 10:10:00,178.19,178.59,178.05,178.31,10447.0,165.2398,165.6107,165.11,165.3511,10447.0
2019-08-07 10:15:00,178.28,178.79,178.19,178.54,10900.0,165.3233,165.7962,165.2398,165.5644,10900.0
2019-08-07 10:20:00,178.36,178.53,178.32,178.32,9049.0,165.3974,165.5551,165.3603,165.3603,9049.0
2019-08-07 10:25:00,178.38,178.94,177.98,178.69,67343.0,165.416,165.9353,165.0451,165.7035,67343.0
2019-08-07 10:30:00,178.78,179.33,178.73,179.15,11767.0,165.7869,166.2969,165.7406,166.13,11767.0
2019-08-07 10:35:00,179.23,179.75,179.19,179.61,10636.0,166.2042,166.6864,166.1671,166.5566,10636.0
2019-08-07 10:40:00,179.53,179.59,179.25,179.27,10161.0,166.4824,166.538,166.2228,166.2413,10161.0
2019-08-07 10:45:00,179.27,179.37,178.74,179.37,10741.0,166.2413,166.334,165.7498,166.334,10741.0
2019-08-07 10:50:00,179.44,179.97,179.33,179.8,12685.0,166.399,166.8904,166.2969,166.7328,12685.0
2019-08-07 10:55:00,179.76,179.78,179.16,179.3,32925.0,166.6957,166.7142,166.1393,166.2691,32925.0
2019-08-07 11:00:00,179.17,179.43,178.96,179.43,27170.0,166.1486,166.3897,165.9538,166.3897,27170.0
2019-08-07 11:05:00,179.37,179.95,179.36,179.95,12389.0,166.334,166.8719,166.3248,166.8719,12389.0
2019-08-07 11:10:00,179.98,180.66,179.93,180.66,6329.0,166.8997,167.5303,166.8533,167.5303,6329.0
2019-08-07 11:15:00,180.61,180.89,180.44,180.84,9967.0,167.4839,167.7436,167.3263,167.6972,9967.0
2019-08-07 11:20:00,180.9,180.96,180.38,180.58,11732.0,167.7528,167.8085,167.2706,167.4561,11732.0
2019-08-07 11:25:00,180.65,180.97,180.45,180.86,8214.0,167.521,167.8178,167.3355,167.7157,8214.0
2019-08-07 11:30:00,180.84,180.99,180.61,180.75,11224.0,167.6972,167.8363,167.4839,167.6137,11224.0
2019-08-07 11:35:00,180.77,181.04,180.77,181.04,7225.0,167.6323,167.8827,167.6323,167.8827,7225.0
2019-08-07 11:40:00,181.0,181.17,180.46,180.68,14405.0,167.8456,168.0032,167.3448,167.5488,14405.0
2019-08-07 11:45:00,180.67,180.87,180.5,180.74,8425.0,167.5396,167.725,167.3819,167.6045,8425.0
2019-08-07 11:50:00,180.72,180.89,180.63,180.84,8272.0,167.5859,167.7436,167.5025,167.6972,8272.0
2019-08-07 11:55:00,180.99,181.3,180.95,181.24,12547.0,167.8363,168.1238,167.7992,168.0681,12547.0
2019-08-07 12:00:00,181.2,181.25,180.14,180.19,8743.0,168.031,168.0774,167.0481,167.0944,8743.0
2019-08-07 12:05:00,180.16,180.26,180.01,180.01,3400.0,167.0666,167.1594,166.9275,166.9275,3400.0
2019-08-07 12:10:00,180.08,180.22,179.82,180.13,6324.0,166.9924,167.1223,166.7513,167.0388,6324.0
2019-08-07 12:15:00,180.19,180.24,180.08,180.08,3937.0,167.0944,167.1408,166.9924,166.9924,3937.0
2019-08-07 12:20:00,179.99,180.0,179.84,179.92,2656.0,166.909,166.9183,166.7699,166.8441,2656.0
2019-08-07 12:25:00,179.89,180.27,179.82,180.09,8884.0,166.8162,167.1686,166.7513,167.0017,8884.0
2019-08-07 12:30:00,180.09,180.32,180.02,180.27,7613.0,167.0017,167.215,166.9368,167.1686,7613.0
2019-08-07 12:35:00,180.31,180.38,180.24,180.35,7129.0,167.2057,167.2706,167.1408,167.2428,7129.0
2019-08-07 12:40:00,180.3,180.79,180.26,180.74,3896.0,167.1964,167.6508,167.1594,167.6045,3896.0
2019-08-07 12:45:00,180.79,180.88,180.55,180.59,8245.0,167.6508,167.7343,167.4283,167.4654,8245.0
2019-08-07 12:50:00,180.58,180.95,180.58,180.95,6112.0,167.4561,167.7992,167.4561,167.7992,6112.0
2019-08-07 12:55:00,180.95,181.08,180.85,181.08,5704.0,167.7992,167.9198,167.7065,167.9198,5704.0
2019-08-07 13:00:00,181.15,181.34,181.15,181.23,6719.0,167.9847,168.1609,167.9847,168.0589,6719.0
2019-08-07 13:05:00,181.23,181.43,181.23,181.4,9801.0,168.0589,168.2443,168.0589,168.2165,9801.0
2019-08-07 13:10:00,181.49,181.6,181.27,181.34,7834.0,168.3,168.402,168.096,168.1609,7834.0
2019-08-07 13:15:00,181.35,181.47,181.23,181.47,2941.0,168.1701,168.2814,168.0589,168.2814,2941.0
2019-08-07 13:20:00,181.47,181.65,181.33,181.36,10003.0,168.2814,168.4483,168.1516,168.1794,10003.0
2019-08-07 13:25:00,181.31,181.48,181.14,181.28,4781.0,168.133,168.2907,167.9754,168.1052,4781.0
2019-08-07 13:30:00,181.28,182.03,181.22,181.84,8476.0,168.1052,168.8007,168.0496,168.6245,8476.0
2019-08-07 13:35:00,181.84,182.12,181.84,182.12,3691.0,168.6245,168.8842,168.6245,168.8842,3691.0
2019-08-07 13:40:00,182.28,182.31,182.1,182.1,9409.0,169.0325,169.0604,168.8656,168.8656,9409.0
2019-08-07 13:45:00,182.02,182.54,181.95,182.53,12022.0,168.7914,169.2737,168.7265,169.2644,12022.0
2019-08-07 13:50:00,182.52,182.71,182.42,182.52,12341.0,169.2551,169.4313,169.1624,169.2551,12341.0
2019-08-07 13:55:00,182.53,182.53,182.09,182.09,10448.0,169.2644,169.2644,168.8564,168.8564,10448.0
2019-08-07 14:00:00,182.14,182.31,182.06,182.15,6872.0,168.9027,169.0604,168.8285,168.912,6872.0
2019-08-07 14:05:00,182.25,182.51,182.25,182.49,8584.0,169.0047,169.2458,169.0047,169.2273,8584.0
2019-08-07 14:10:00,182.47,182.59,182.34,182.35,5640.0,169.2087,169.32,169.0882,169.0975,5640.0
2019-08-07 14:15:00,182.36,182.36,181.93,181.94,6180.0,169.1067,169.1067,168.708,168.7173,6180.0
2019-08-07 14:20:00,181.96,182.09,181.91,182.08,4152.0,168.7358,168.8564,168.6894,168.8471,4152.0
2019-08-07 14:25:00,182.08,182.49,181.98,182.48,9908.0,168.8471,169.2273,168.7544,169.218,9908.0
2019-08-07 14:30:00,182.48,182.73,182.43,182.54,8000.0,169.218,169.4498,169.1716,169.2737,8000.0
2019-08-07 14:35:00,182.56,182.58,182.43,182.58,5429.0,169.2922,169.3107,169.1716,169.3107,5429.0
2019-08-07 14:40:00,182.51,183.02,182.5,182.91,10117.0,169.2458,169.7188,169.2366,169.6168,10117.0
2019-08-07 14:45:00,182.91,183.09,182.79,182.79,6190.0,169.6168,169.7837,169.5055,169.5055,6190.0
2019-08-07 14:50:00,182.81,182.84,182.61,182.75,8454.0,169.524,169.5519,169.3386,169.4684,8454.0
2019-08-07 14:55:00,182.73,182.97,182.41,182.9,8296.0,169.4498,169.6724,169.1531,169.6075,8296.0
2019-08-07 15:00:00,182.91,182.98,182.46,182.62,11686.0,169.6168,169.6817,169.1995,169.3478,11686.0
2019-08-07 15:05:00,182.68,182.73,182.38,182.38,11545.0,169.4035,169.4498,169.1253,169.1253,11545.0
2019-08-07 15:10:00,182.48,182.77,182.42,182.6,12989.0,169.218,169.4869,169.1624,169.3293,12989.0
2019-08-07 15:15:00,182.58,182.82,182.35,182.7,99808.0,169.3107,169.5333,169.0975,169.422,99808.0
2019-08-07 15:20:00,182.77,182.77,182.52,182.57,16741.0,169.4869,169.4869,169.2551,169.3015,16741.0
2019-08-07 15:25:00,182.63,182.71,182.43,182.66,9281.0,169.3571,169.4313,169.1716,169.3849,9281.0
2019-08-07 15:30:00,182.64,182.72,182.51,182.72,23621.0,169.3664,169.4406,169.2458,169.4406,23621.0
2019-08-07 15:35:00,182.7,182.8,182.49,182.8,12384.0,169.422,169.5148,169.2273,169.5148,12384.0
2019-08-07 15:40:00,182.76,182.77,182.35,182.48,16612.0,169.4777,169.4869,169.0975,169.218,16612.0
2019-08-07 15:45:00,182.47,182.51,182.14,182.25,19999.0,169.2087,169.2458,168.9027,169.0047,19999.0
2019-08-07 15:50:00,182.2,182.21,181.94,182.05,33415.0,168.9584,168.9676,168.7173,168.8193,33415.0
2019-08-07 15:55:00,182.07,182.83,182.02,182.57,97143.0,168.8378,169.5426,168.7914,169.3015,97143.0
2019-08-08 09:30:00,183.23,184.5,182.74,183.56,29250.0,169.9135,171.0912,169.4591,170.2195,29250.0
2019-08-08 09:35:00,183.49,183.49,182.8,183.26,8494.0,170.1546,170.1546,169.5148,169.9413,8494.0
2019-08-08 09:40:00,183.11,183.79,182.94,183.6,6099.0,169.8022,170.4328,169.6446,170.2566,6099.0
2019-08-08 09:45:00,183.78,183.98,183.32,183.78,6173.0,170.4235,170.609,169.997,170.4235,6173.0
2019-08-08 09:50:00,183.62,184.24,183.27,184.22,6056.0,170.2752,170.8501,169.9506,170.8316,6056.0
2019-08-08 09:55:00,184.04,184.36,183.95,184.15,5758.0,170.6646,170.9614,170.5812,170.7666,5758.0
2019-08-08 10:00:00,184.1,184.3,183.99,184.19,8470.0,170.7203,170.9057,170.6183,170.8037,8470.0
2019-08-08 10:05:00,184.24,184.58,184.09,184.58,7264.0,170.8501,171.1654,170.711,171.1654,7264.0
2019-08-08 10:10:00,184.56,184.67,184.4,184.63,4732.0,171.1468,171.2489,170.9985,171.2118,4732.0
2019-08-08 10:15:00,184.65,185.3,184.57,185.22,7747.0,171.2303,171.8331,171.1561,171.7589,7747.0
2019-08-08 10:20:00,185.27,185.56,185.23,185.37,6949.0,171.8052,172.0742,171.7682,171.898,6949.0
2019-08-08 10:25:00,185.45,185.45,184.7,185.02,6307.0,171.9722,171.9722,171.2767,171.5734,6307.0
2019-08-08 10:30:00,185.04,185.14,184.91,184.97,7225.0,171.592,171.6847,171.4714,171.527,7225.0
2019-08-08 10:35:00,184.92,185.13,184.61,185.13,6399.0,171.4807,171.6754,171.1932,171.6754,6399.0
2019-08-08 10:40:00,185.09,185.82,185.02,185.8,43142.0,171.6383,172.3153,171.5734,172.2967,43142.0
2019-08-08 10:45:00,185.77,185.83,185.4,185.78,4630.0,172.2689,172.3245,171.9258,172.2782,4630.0
2019-08-08 10:50:00,185.89,185.99,185.69,185.83,11090.0,172.3802,172.4729,172.1947,172.3245,11090.0
2019-08-08 10:55:00,185.86,186.07,185.65,185.88,4293.0,172.3524,172.5471,172.1576,172.3709,4293.0
2019-08-08 11:00:00,185.83,185.85,185.41,185.46,6368.0,172.3245,172.3431,171.9351,171.9814,6368.0
2019-08-08 11:05:00,185.46,185.46,185.04,185.04,5557.0,171.9814,171.9814,171.592,171.592,5557.0
2019-08-08 11:10:00,184.92,185.33,184.92,185.24,8570.0,171.4807,171.8609,171.4807,171.7774,8570.0
2019-08-08 11:15:00,185.28,185.76,185.23,185.76,4897.0,171.8145,172.2596,171.7682,172.2596,4897.0
2019-08-08 11:20:00,185.73,185.93,185.62,185.9,8561.0,172.2318,172.4173,172.1298,172.3895,8561.0
2019-08-08 11:25:00,185.9,186.07,185.72,185.72,6462.0,172.3895,172.5471,172.2225,172.2225,6462.0
2019-08-08 11:30:00,185.82,186.03,185.67,185.95,19760.0,172.3153,172.51,172.1762,172.4358,19760.0
2019-08-08 11:35:00,185.93,185.95,185.45,185.66,6368.0,172.4173,172.4358,171.9722,172.1669,6368.0
2019-08-08 11:40:00,185.77,185.81,185.58,185.81,5385.0,172.2689,172.306,172.0927,172.306,5385.0
2019-08-08 11:45:00,185.82,185.93,185.72,185.72,6285.0,172.3153,172.4173,172.2225,172.2225,6285.0
2019-08-08 11:50:00,185.72,185.85,185.68,185.78,5963.0,172.2225,172.3431,172.1854,172.2782,5963.0
2019-08-08 11:55:00,185.82,185.88,185.58,185.73,4697.0,172.3153,172.3709,172.0927,172.2318,4697.0
2019-08-08 12:00:00,185.82,185.93,185.54,185.63,3705.0,172.3153,172.4173,172.0556,172.1391,3705.0
2019-08-08 12:05:00,185.55,185.92,185.55,185.7,9518.0,172.0649,172.408,172.0649,172.204,9518.0
2019-08-08 12:10:00,185.73,185.81,185.54,185.6,4349.0,172.2318,172.306,172.0556,172.1113,4349.0
2019-08-08 12:15:00,185.58,185.83,185.58,185.79,4979.0,172.0927,172.3245,172.0927,172.2875,4979.0
2019-08-08 12:20:00,185.79,185.95,185.77,185.95,5281.0,172.2875,172.4358,172.2689,172.4358,5281.0
2019-08-08 12:25:00,185.98,186.09,185.92,185.93,4060.0,172.4636,172.5657,172.408,172.4173,4060.0
2019-08-08 12:30:00,185.93,186.24,185.82,186.24,3396.0,172.4173,172.7048,172.3153,172.7048,3396.0
2019-08-08 12:35:00,186.26,186.51,186.26,186.37,9520.0,172.7233,172.9551,172.7233,172.8253,9520.0
2019-08-08 12:40:00,186.35,186.63,186.35,186.56,5808.0,172.8068,173.0664,172.8068,173.0015,5808.0
2019-08-08 12:45:00,186.55,186.69,186.52,186.69,3999.0,172.9922,173.122,172.9644,173.122,3999.0
2019-08-08 12:50:00,186.77,187.06,186.72,186.86,11239.0,173.1962,173.4652,173.1499,173.2797,11239.0
2019-08-08 12:55:00,186.79,186.93,186.72,186.88,4196.0,173.2148,173.3446,173.1499,173.2982,4196.0
2019-08-08 13:00:00,186.93,187.45,186.87,187.17,111737.0,173.3446,173.8268,173.289,173.5672,111737.0
2019-08-08 13:05:00,187.22,187.28,186.97,187.09,6218.0,173.6135,173.6692,173.3817,173.493,6218.0
2019-08-08 13:10:00,187.17,187.37,187.16,187.16,11726.0,173.5672,173.7526,173.5579,173.5579,11726.0
2019-08-08 13:15:00,187.1,187.12,186.59,186.63,8172.0,173.5022,173.5208,173.0293,173.0664,8172.0
2019-08-08 13:20:00,186.59,187.01,186.33,187.01,3106.0,173.0293,173.4188,172.7882,173.4188,3106.0
2019-08-08 13:25:00,187.03,187.13,186.54,186.54,7554.0,173.4373,173.5301,172.9829,172.9829,7554.0
2019-08-08 13:30:00,186.62,186.85,186.41,186.67,43488.0,173.0571,173.2704,172.8624,173.1035,43488.0
2019-08-08 13:35:00,186.77,186.83,186.28,186.33,8047.0,173.1962,173.2519,172.7418,172.7882,8047.0
2019-08-08 13:40:00,186.35,186.43,186.2,186.31,8761.0,172.8068,172.8809,172.6677,172.7697,8761.0
2019-08-08 13:45:00,186.28,186.32,186.08,186.15,5371.0,172.7418,172.7789,172.5564,172.6213,5371.0
2019-08-08 13:50:00,186.2,186.3,186.12,186.28,4525.0,172.6677,172.7604,172.5935,172.7418,4525.0
2019-08-08 13:55:00,186.27,186.36,186.05,186.06,5378.0,172.7326,172.816,172.5286,172.5378,5378.0
2019-08-08 14:00:00,186.12,186.12,185.56,185.67,9452.0,172.5935,172.5935,172.0742,172.1762,9452.0
2019-08-08 14:05:00,185.83,185.91,185.38,185.56,8851.0,172.3245,172.3987,171.9073,172.0742,8851.0
2019-08-08 14:10:00,185.66,185.91,185.54,185.84,4456.0,172.1669,172.3987,172.0556,172.3338,4456.0
2019-08-08 14:15:00,185.95,186.0,185.64,185.64,6539.0,172.4358,172.4822,172.1484,172.1484,6539.0
2019-08-08 14:20:00,185.69,185.77,185.63,185.64,4761.0,172.1947,172.2689,172.1391,172.1484,4761.0
2019-08-08 14:25:00,185.69,185.81,185.66,185.79,4382.0,172.1947,172.306,172.1669,172.2875,4382.0
2019-08-08 14:30:00,185.82,186.21,185.8,185.94,7545.0,172.3153,172.6769,172.2967,172.4266,7545.0
2019-08-08 14:35:00,185.94,185.95,185.76,185.88,4037.0,172.4266,172.4358,172.2596,172.3709,4037.0
2019-08-08 14:40:00,185.91,186.24,185.85,186.24,4710.0,172.3987,172.7048,172.3431,172.7048,4710.0
2019-08-08 14:45:00,186.14,186.35,185.71,185.74,11639.0,172.612,172.8068,172.2133,172.2411,11639.0
2019-08-08 14:50:00,185.77,186.14,185.77,186.08,4674.0,172.2689,172.612,172.2689,172.5564,4674.0
2019-08-08 14:55:00,186.14,186.35,186.14,186.22,5590.0,172.612,172.8068,172.612,172.6862,5590.0
2019-08-08 15:00:00,186.22,186.33,186.2,186.26,4583.0,172.6862,172.7882,172.6677,172.7233,4583.0
2019-08-08 15:05:00,186.24,186.39,186.12,186.19,7691.0,172.7048,172.8438,172.5935,172.6584,7691.0
2019-08-08 15:10:00,186.2,186.2,185.87,185.88,7204.0,172.6677,172.6677,172.3616,172.3709,7204.0
2019-08-08 15:15:00,185.87,185.95,185.74,185.95,6632.0,172.3616,172.4358,172.2411,172.4358,6632.0
2019-08-08 15:20:00,185.95,186.03,185.88,185.98,7354.0,172.4358,172.51,172.3709,172.4636,7354.0
2019-08-08 15:25:00,185.94,186.03,185.77,185.97,8352.0,172.4266,172.51,172.2689,172.4544,8352.0
2019-08-08 15:30:00,185.94,186.2,185.91,186.1,11335.0,172.4266,172.6677,172.3987,172.5749,11335.0
2019-08-08 15:35:00,186.14,186.2,185.8,185.88,12332.0,172.612,172.6677,172.2967,172.3709,12332.0
2019-08-08 15:40:00,185.97,186.41,185.97,186.31,14173.0,172.4544,172.8624,172.4544,172.7697,14173.0
2019-08-08 15:45:00,186.28,186.48,186.15,186.2,17326.0,172.7418,172.9273,172.6213,172.6677,17326.0
2019-08-08 15:50:00,186.16,186.38,186.13,186.24,26413.0,172.6306,172.8346,172.6027,172.7048,26413.0
2019-08-08 15:55:00,186.21,186.48,185.94,186.43,54906.0,172.6769,172.9273,172.4266,172.8809,54906.0
2019-08-09 09:30:00,186.35,187.36,186.03,186.29,17568.0,172.8068,173.7434,172.51,172.7511,17568.0
2019-08-09 09:35:00,186.16,186.34,185.64,185.95,4158.0,172.6306,172.7975,172.1484,172.4358,4158.0
2019-08-09 09:40:00,186.16,186.16,185.68,185.95,4185.0,172.6306,172.6306,172.1854,172.4358,4185.0
2019-08-09 09:45:00,185.92,185.92,185.71,185.73,2445.0,172.408,172.408,172.2133,172.2318,2445.0
2019-08-09 09:50:00,185.78,185.79,185.1,185.1,4052.0,172.2782,172.2875,171.6476,171.6476,4052.0
2019-08-09 09:55:00,185.33,185.73,185.01,185.2,7930.0,171.8609,172.2318,171.5641,171.7403,7930.0
2019-08-09 10:00:00,185.42,185.42,184.51,184.51,6235.0,171.9443,171.9443,171.1005,171.1005,6235.0
2019-08-09 10:05:00,184.48,184.62,183.74,183.86,10221.0,171.0727,171.2025,170.3864,170.4977,10221.0
2019-08-09 10:10:00,183.99,184.68,183.57,184.67,21186.0,170.6183,171.2581,170.2288,171.2489,21186.0
2019-08-09 10:15:00,184.47,184.68,183.69,183.87,10032.0,171.0634,171.2581,170.3401,170.507,10032.0
2019-08-09 10:20:00,183.74,184.1,183.73,183.98,3706.0,170.3864,170.7203,170.3772,170.609,3706.0
2019-08-09 10:25:00,183.99,184.14,183.7,183.84,5963.0,170.6183,170.7574,170.3493,170.4792,5963.0
2019-08-09 10:30:00,183.83,183.99,183.38,183.61,7838.0,170.4699,170.6183,170.0526,170.2659,7838.0
2019-08-09 10:35:00,183.59,183.94,183.59,183.69,6119.0,170.2473,170.5719,170.2473,170.3401,6119.0
2019-08-09 10:40:00,183.66,183.66,183.17,183.24,10769.0,170.3123,170.3123,169.8579,169.9228,10769.0
2019-08-09 10:45:00,183.35,183.39,182.87,182.9,9413.0,170.0248,170.0619,169.5797,169.6075,9413.0
2019-08-09 10:50:00,183.0,183.22,182.87,182.89,86494.0,169.7002,169.9042,169.5797,169.5982,86494.0
2019-08-09 10:55:00,182.94,183.37,182.78,183.15,10157.0,169.6446,170.0433,169.4962,169.8393,10157.0
2019-08-09 11:00:00,183.23,183.42,183.06,183.13,5804.0,169.9135,170.0897,169.7559,169.8208,5804.0
2019-08-09 11:05:00,183.06,183.12,182.85,182.85,5928.0,169.7559,169.8115,169.5611,169.5611,5928.0
2019-08-09 11:10:00,182.95,183.34,182.95,183.34,8518.0,169.6539,170.0155,169.6539,170.0155,8518.0
2019-08-09 11:15:00,183.46,183.51,183.24,183.25,3163.0,170.1268,170.1732,169.9228,169.9321,3163.0
2019-08-09 11:20:00,183.2,183.2,182.52,182.52,14943.0,169.8857,169.8857,169.2551,169.2551,14943.0
2019-08-09 11:25:00,182.48,182.48,182.04,182.16,8552.0,169.218,169.218,168.81,168.9213,8552.0
2019-08-09 11:30:00,182.2,182.37,182.07,182.34,8690.0,168.9584,169.116,168.8378,169.0882,8690.0
2019-08-09 11:35:00,182.43,182.54,182.33,182.52,9737.0,169.1716,169.2737,169.0789,169.2551,9737.0
2019-08-09 11:40:00,182.47,182.56,182.13,182.26,13298.0,169.2087,169.2922,168.8935,169.014,13298.0
2019-08-09 11:45:00,182.29,182.7,182.13,182.7,31938.0,169.0418,169.422,168.8935,169.422,31938.0
2019-08-09 11:50:00,182.7,182.84,182.2,182.42,57937.0,169.422,169.5519,168.9584,169.1624,57937.0
2019-08-09 11:55:00,182.35,182.41,181.94,182.02,15045.0,169.0975,169.1531,168.7173,168.7914,15045.0
2019-08-09 12:00:00,182.08,182.59,182.02,182.59,5935.0,168.8471,169.32,168.7914,169.32,5935.0
2019-08-09 12:05:00,182.67,182.81,182.52,182.77,4512.0,169.3942,169.524,169.2551,169.4869,4512.0
2019-08-09 12:10:00,182.69,182.81,182.69,182.75,3300.0,169.4128,169.524,169.4128,169.4684,3300.0
2019-08-09 12:15:00,182.78,182.79,182.44,182.44,5920.0,169.4962,169.5055,169.1809,169.1809,5920.0
2019-08-09 12:20:00,182.42,182.54,182.28,182.46,3441.0,169.1624,169.2737,169.0325,169.1995,3441.0
2019-08-09 12:25:00,182.47,182.84,182.46,182.77,4084.0,169.2087,169.5519,169.1995,169.4869,4084.0
2019-08-09 12:30:00,182.62,182.76,182.41,182.45,4200.0,169.3478,169.4777,169.1531,169.1902,4200.0
2019-08-09 12:35:00,182.45,182.46,182.04,182.31,5519.0,169.1902,169.1995,168.81,169.0604,5519.0
2019-08-09 12:40:00,182.4,182.73,182.34,182.73,3993.0,169.1438,169.4498,169.0882,169.4498,3993.0
2019-08-09 12:45:00,182.71,182.99,182.71,182.99,1900.0,169.4313,169.6909,169.4313,169.6909,1900.0
2019-08-09 12:50:00,182.95,183.66,182.95,183.66,3584.0,169.6539,170.3123,169.6539,170.3123,3584.0
2019-08-09 12:55:00,183.77,183.99,182.93,182.93,8914.0,170.4143,170.6183,169.6353,169.6353,8914.0
2019-08-09 13:00:00,183.0,183.21,183.0,183.21,3584.0,169.7002,169.895,169.7002,169.895,3584.0
2019-08-09 13:05:00,183.15,183.34,183.02,183.34,3700.0,169.8393,170.0155,169.7188,170.0155,3700.0
2019-08-09 13:10:00,183.24,183.74,183.14,183.5,3986.0,169.9228,170.3864,169.83,170.1639,3986.0
2019-08-09 13:15:00,183.61,184.04,183.49,183.95,6368.0,170.2659,170.6646,170.1546,170.5812,6368.0
2019-08-09 13:20:00,183.96,184.26,183.96,184.13,6989.0,170.5905,170.8687,170.5905,170.7481,6989.0
2019-08-09 13:25:00,184.13,184.22,184.0,184.01,7796.0,170.7481,170.8316,170.6275,170.6368,7796.0
2019-08-09 13:30:00,184.02,184.46,183.99,184.14,8499.0,170.6461,171.0541,170.6183,170.7574,8499.0
2019-08-09 13:35:00,184.11,184.32,184.06,184.28,3389.0,170.7296,170.9243,170.6832,170.8872,3389.0
2019-08-09 13:40:00,184.39,184.55,184.31,184.31,4315.0,170.9892,171.1376,170.915,170.915,4315.0
2019-08-09 13:45:00,184.38,184.38,184.07,184.2,3402.0,170.9799,170.9799,170.6925,170.813,3402.0
2019-08-09 13:50:00,184.16,184.34,184.04,184.25,4101.0,170.7759,170.9428,170.6646,170.8594,4101.0
2019-08-09 13:55:00,184.28,184.33,184.16,184.16,14969.0,170.8872,170.9336,170.7759,170.7759,14969.0
2019-08-09 14:00:00,184.15,184.15,183.91,184.1,2645.0,170.7666,170.7666,170.5441,170.7203,2645.0
2019-08-09 14:05:00,184.27,184.38,184.11,184.22,3000.0,170.8779,170.9799,170.7296,170.8316,3000.0
2019-08-09 14:10:00,184.26,184.27,184.04,184.09,1600.0,170.8687,170.8779,170.6646,170.711,1600.0
2019-08-09 14:15:00,184.06,184.2,183.97,184.12,3950.0,170.6832,170.813,170.5997,170.7388,3950.0
2019-08-09 14:20:00,184.06,184.23,184.06,184.19,4800.0,170.6832,170.8408,170.6832,170.8037,4800.0
2019-08-09 14:25:00,184.23,184.36,184.19,184.22,2300.0,170.8408,170.9614,170.8037,170.8316,2300.0
2019-08-09 14:30:00,184.27,184.44,184.21,184.29,3010.0,170.8779,171.0356,170.8223,170.8965,3010.0
2019-08-09 14:35:00,184.27,184.3,183.94,184.01,3535.0,170.8779,170.9057,170.5719,170.6368,3535.0
2019-08-09 14:40:00,184.01,184.14,183.95,184.11,3100.0,170.6368,170.7574,170.5812,170.7296,3100.0
2019-08-09 14:45:00,184.15,184.15,183.8,183.91,6574.0,170.7666,170.7666,170.4421,170.5441,6574.0
2019-08-09 14:50:00,183.94,183.94,183.73,183.87,5444.0,170.5719,170.5719,170.3772,170.507,5444.0
2019-08-09 14:55:00,183.97,184.01,183.74,183.74,6681.0,170.5997,170.6368,170.3864,170.3864,6681.0
2019-08-09 15:00:00,183.69,184.14,183.69,184.05,9887.0,170.3401,170.7574,170.3401,170.6739,9887.0
2019-08-09 15:05:00,184.04,184.44,183.98,184.38,6694.0,170.6646,171.0356,170.609,170.9799,6694.0
2019-08-09 15:10:00,184.4,184.54,184.37,184.47,6900.0,170.9985,171.1283,170.9707,171.0634,6900.0
2019-08-09 15:15:00,184.46,184.5,184.18,184.2,6791.0,171.0541,171.0912,170.7945,170.813,6791.0
2019-08-09 15:20:00,184.24,184.3,184.12,184.3,5533.0,170.8501,170.9057,170.7388,170.9057,5533.0
2019-08-09 15:25:00,184.32,184.33,184.11,184.11,5911.0,170.9243,170.9336,170.7296,170.7296,5911.0
2019-08-09 15:30:00,184.15,184.51,184.11,184.24,10940.0,170.7666,171.1005,170.7296,170.8501,10940.0
2019-08-09 15:35:00,184.26,184.3,184.17,184.2,6716.0,170.8687,170.9057,170.7852,170.813,6716.0
2019-08-09 15:40:00,184.22,184.29,184.14,184.18,9461.0,170.8316,170.8965,170.7574,170.7945,9461.0
2019-08-09 15:45:00,184.19,184.24,184.03,184.1,10375.0,170.8037,170.8501,170.6554,170.7203,10375.0
2019-08-09 15:50:00,184.07,184.09,183.69,183.74,18756.0,170.6925,170.711,170.3401,170.3864,18756.0
2019-08-09 15:55:00,183.71,183.72,183.32,183.58,42472.0,170.3586,170.3679,169.997,170.2381,42472.0
2019-08-12 09:30:00,181.0,181.0,179.0,179.98,69270.0,167.8456,167.8456,165.9909,166.8997,69270.0
2019-08-12 09:35:00,180.36,180.66,179.34,179.51,58921.0,167.2521,167.5303,166.3062,166.4639,58921.0
2019-08-12 09:40:00,179.45,179.6,176.31,176.9,87990.0,166.4082,166.5473,163.4964,164.0435,87990.0
2019-08-12 09:45:00,176.76,178.16,176.71,178.07,42283.0,163.9137,165.212,163.8674,165.1285,42283.0
2019-08-12 09:50:00,178.44,179.65,178.17,178.43,16161.0,165.4716,166.5937,165.2212,165.4624,16161.0
2019-08-12 09:55:00,178.39,178.52,177.46,177.47,27357.0,165.4253,165.5458,164.5628,164.5721,27357.0
2019-08-12 10:00:00,177.6,177.61,175.03,175.2,58817.0,164.6927,164.7019,162.3095,162.4671,58817.0
2019-08-12 10:05:00,175.11,177.41,175.05,177.41,21515.0,162.3836,164.5165,162.328,164.5165,21515.0
2019-08-12 10:10:00,177.25,178.34,177.25,178.32,9693.0,164.3681,165.3789,164.3681,165.3603,9693.0
2019-08-12 10:15:00,178.41,179.14,178.34,178.73,10776.0,165.4438,166.1208,165.3789,165.7406,10776.0
2019-08-12 10:20:00,178.83,179.17,178.67,179.15,6677.0,165.8333,166.1486,165.6849,166.13,6677.0
2019-08-12 10:25:00,179.15,179.39,178.71,179.24,19214.0,166.13,166.3526,165.722,166.2135,19214.0
2019-08-12 10:30:00,179.28,179.65,178.97,179.39,17419.0,166.2506,166.5937,165.9631,166.3526,17419.0
2019-08-12 10:35:00,179.45,179.68,179.32,179.51,5708.0,166.4082,166.6215,166.2877,166.4639,5708.0
2019-08-12 10:40:00,179.45,179.84,179.28,179.4,9329.0,166.4082,166.7699,166.2506,166.3619,9329.0
2019-08-12 10:45:00,179.47,179.48,178.79,178.96,13962.0,166.4268,166.436,165.7962,165.9538,13962.0
2019-08-12 10:50:00,178.94,178.95,178.71,178.87,8099.0,165.9353,165.9446,165.722,165.8704,8099.0
2019-08-12 10:55:00,178.84,178.91,178.55,178.55,10096.0,165.8426,165.9075,165.5736,165.5736,10096.0
2019-08-12 11:00:00,178.55,178.55,178.0,178.02,11519.0,165.5736,165.5736,165.0636,165.0822,11519.0
2019-08-12 11:05:00,178.03,178.21,177.68,177.78,43444.0,165.0914,165.2583,164.7669,164.8596,43444.0
2019-08-12 11:10:00,177.78,177.82,177.34,177.53,7401.0,164.8596,164.8967,164.4516,164.6278,7401.0
2019-08-12 11:15:00,177.59,177.77,177.42,177.45,17436.0,164.6834,164.8503,164.5258,164.5536,17436.0
2019-08-12 11:20:00,177.47,177.75,177.46,177.53,47495.0,164.5721,164.8318,164.5628,164.6278,47495.0
2019-08-12 11:25:00,177.53,177.88,177.49,177.85,17466.0,164.6278,164.9523,164.5907,164.9245,17466.0
2019-08-12 11:30:00,177.83,177.91,177.34,177.37,6843.0,164.906,164.9801,164.4516,164.4794,6843.0
2019-08-12 11:35:00,177.43,177.71,177.38,177.71,12525.0,164.535,164.7947,164.4887,164.7947,12525.0
2019-08-12 11:40:00,177.72,177.81,177.47,177.81,7643.0,164.804,164.8874,164.5721,164.8874,7643.0
2019-08-12 11:45:00,177.81,178.11,177.72,178.11,4411.0,164.8874,165.1656,164.804,165.1656,4411.0
2019-08-12 11:50:00,178.12,178.37,178.02,178.37,5204.0,165.1749,165.4067,165.0822,165.4067,5204.0
2019-08-12 11:55:00,178.35,178.6,178.33,178.4,7564.0,165.3882,165.62,165.3696,165.4345,7564.0
2019-08-12 12:00:00,178.39,178.39,178.12,178.21,2239.0,165.4253,165.4253,165.1749,165.2583,2239.0
2019-08-12 12:05:00,178.24,178.49,178.17,178.45,6118.0,165.2862,165.518,165.2212,165.4809,6118.0
2019-08-12 12:10:00,178.45,178.62,178.45,178.54,5322.0,165.4809,165.6385,165.4809,165.5644,5322.0
2019-08-12 12:15:00,178.56,178.62,178.4,178.62,3282.0,165.5829,165.6385,165.4345,165.6385,3282.0
2019-08-12 12:20:00,178.65,178.71,178.51,178.53,4452.0,165.6664,165.722,165.5365,165.5551,4452.0
2019-08-12 12:25:00,178.5,178.56,178.2,178.47,8751.0,165.5273,165.5829,165.2491,165.4994,8751.0
2019-08-12 12:30:00,178.45,178.45,178.03,178.04,56629.0,165.4809,165.4809,165.0914,165.1007,56629.0
2019-08-12 12:35:00,178.01,178.01,177.8,177.94,4660.0,165.0729,165.0729,164.8781,165.008,4660.0
2019-08-12 12:40:00,178.06,178.06,177.73,177.92,3001.0,165.1192,165.1192,164.8132,164.9894,3001.0
2019-08-12 12:45:00,177.87,177.87,177.66,177.66,5142.0,164.9431,164.9431,164.7483,164.7483,5142.0
2019-08-12 12:50:00,177.7,177.7,177.48,177.62,3550.0,164.7854,164.7854,164.5814,164.7112,3550.0
2019-08-12 12:55:00,177.58,177.73,177.49,177.49,4508.0,164.6741,164.8132,164.5907,164.5907,4508.0
2019-08-12 13:00:00,177.39,177.52,177.3,177.42,4719.0,164.4979,164.6185,164.4145,164.5258,4719.0
2019-08-12 13:05:00,177.57,177.6,177.46,177.57,1700.0,164.6649,164.6927,164.5628,164.6649,1700.0
2019-08-12 13:10:00,177.53,178.0,177.53,177.93,3692.0,164.6278,165.0636,164.6278,164.9987,3692.0
2019-08-12 13:15:00,177.99,177.99,177.64,177.85,2300.0,165.0543,165.0543,164.7298,164.9245,2300.0
2019-08-12 13:20:00,177.89,178.05,177.85,178.01,2973.0,164.9616,165.11,164.9245,165.0729,2973.0
2019-08-12 13:25:00,178.02,178.05,177.93,177.97,4941.0,165.0822,165.11,164.9987,165.0358,4941.0
2019-08-12 13:30:00,177.96,178.08,177.89,178.06,6053.0,165.0265,165.1378,164.9616,165.1192,6053.0
2019-08-12 13:35:00,178.0,178.05,177.78,177.78,2004.0,165.0636,165.11,164.8596,164.8596,2004.0
2019-08-12 13:40:00,177.75,177.95,177.69,177.77,2480.0,164.8318,165.0172,164.7761,164.8503,2480.0
2019-08-12 13:45:00,177.74,177.78,177.62,177.78,2252.0,164.8225,164.8596,164.7112,164.8596,2252.0
2019-08-12 13:50:00,177.75,177.81,177.6,177.81,5347.0,164.8318,164.8874,164.6927,164.8874,5347.0
2019-08-12 13:55:00,177.86,177.9,177.71,177.86,3100.0,164.9338,164.9709,164.7947,164.9338,3100.0
2019-08-12 14:00:00,177.87,177.98,177.79,177.92,3987.0,164.9431,165.0451,164.8689,164.9894,3987.0
2019-08-12 14:05:00,177.93,178.19,177.89,178.19,6281.0,164.9987,165.2398,164.9616,165.2398,6281.0
2019-08-12 14:10:00,178.18,178.3,178.07,178.27,2800.0,165.2305,165.3418,165.1285,165.314,2800.0
2019-08-12 14:15:00,178.31,178.38,178.16,178.28,6660.0,165.3511,165.416,165.212,165.3233,6660.0
2019-08-12 14:20:00,178.28,178.42,178.16,178.27,8289.0,165.3233,165.4531,165.212,165.314,8289.0
2019-08-12 14:25:00,178.27,178.27,177.98,177.99,8964.0,165.314,165.314,165.0451,165.0543,8964.0
2019-08-12 14:30:00,177.99,178.1,177.94,177.98,7358.0,165.0543,165.1563,165.008,165.0451,7358.0
2019-08-12 14:35:00,177.97,178.01,177.82,177.82,6406.0,165.0358,165.0729,164.8967,164.8967,6406.0
2019-08-12 14:40:00,177.74,177.74,177.09,177.17,12480.0,164.8225,164.8225,164.2197,164.2939,12480.0
2019-08-12 14:45:00,177.21,177.33,177.16,177.16,8039.0,164.331,164.4423,164.2847,164.2847,8039.0
2019-08-12 14:50:00,177.19,177.31,177.03,177.03,11712.0,164.3125,164.4238,164.1641,164.1641,11712.0
2019-08-12 14:55:00,177.13,177.35,177.02,177.15,5922.0,164.2568,164.4608,164.1548,164.2754,5922.0
2019-08-12 15:00:00,177.11,177.7,177.11,177.51,50365.0,164.2383,164.7854,164.2383,164.6092,50365.0
2019-08-12 15:05:00,177.5,177.51,177.24,177.41,5357.0,164.5999,164.6092,164.3588,164.5165,5357.0
2019-08-12 15:10:00,177.22,177.37,177.22,177.27,5483.0,164.3403,164.4794,164.3403,164.3867,5483.0
2019-08-12 15:15:00,177.32,177.55,177.27,177.43,6079.0,164.433,164.6463,164.3867,164.535,6079.0
2019-08-12 15:20:00,177.39,177.45,177.3,177.45,3804.0,164.4979,164.5536,164.4145,164.5536,3804.0
2019-08-12 15:25:00,177.41,177.69,177.37,177.63,3659.0,164.5165,164.7761,164.4794,164.7205,3659.0
2019-08-12 15:30:00,177.67,177.67,177.36,177.38,6559.0,164.7576,164.7576,164.4701,164.4887,6559.0
2019-08-12 15:35:00,177.42,177.71,177.26,177.26,13597.0,164.5258,164.7947,164.3774,164.3774,13597.0
2019-08-12 15:40:00,177.51,177.6,177.46,177.52,4778.0,164.6092,164.6927,164.5628,164.6185,4778.0
2019-08-12 15:45:00,177.48,177.53,177.35,177.36,5509.0,164.5814,164.6278,164.4608,164.4701,5509.0
2019-08-12 15:50:00,177.37,177.59,177.37,177.54,11620.0,164.4794,164.6834,164.4794,164.637,11620.0
2019-08-12 15:55:00,177.53,177.89,177.49,177.7,41842.0,164.6278,164.9616,164.5907,164.7854,41842.0
2019-08-13 09:30:00,176.63,177.42,175.3,177.42,28926.0,163.7932,164.5258,162.5598,164.5258,28926.0
2019-08-13 09:35:00,177.42,177.73,176.97,177.06,56068.0,164.5258,164.8132,164.1085,164.1919,56068.0
2019-08-13 09:40:00,177.14,178.38,177.09,177.9,31857.0,164.2661,165.416,164.2197,164.9709,31857.0
2019-08-13 09:45:00,177.82,179.65,177.62,179.41,53678.0,164.8967,166.5937,164.7112,166.3711,53678.0
2019-08-13 09:50:00,179.54,180.37,179.2,180.32,22321.0,166.4917,167.2614,166.1764,167.215,22321.0
2019-08-13 09:55:00,180.29,180.57,179.58,179.84,35652.0,167.1872,167.4468,166.5288,166.7699,35652.0
2019-08-13 10:00:00,179.83,180.22,179.7,180.22,36226.0,166.7606,167.1223,166.6401,167.1223,36226.0
2019-08-13 10:05:00,180.22,180.47,180.1,180.37,21724.0,167.1223,167.3541,167.011,167.2614,21724.0
2019-08-13 10:10:00,180.43,180.82,180.03,180.56,20385.0,167.317,167.6787,166.9461,167.4376,20385.0
2019-08-13 10:15:00,180.65,181.66,180.62,181.66,9759.0,167.521,168.4576,167.4932,168.4576,9759.0
2019-08-13 10:20:00,181.75,182.06,181.58,182.03,21606.0,168.5411,168.8285,168.3834,168.8007,21606.0
2019-08-13 10:25:00,182.06,183.51,182.06,183.39,22748.0,168.8285,170.1732,168.8285,170.0619,22748.0
2019-08-13 10:30:00,183.33,183.41,182.64,182.84,15688.0,170.0062,170.0804,169.3664,169.5519,15688.0
2019-08-13 10:35:00,182.9,182.94,182.54,182.82,12006.0,169.6075,169.6446,169.2737,169.5333,12006.0
2019-08-13 10:40:00,182.92,182.92,182.38,182.49,13785.0,169.626,169.626,169.1253,169.2273,13785.0
2019-08-13 10:45:00,182.43,182.79,181.98,182.33,9043.0,169.1716,169.5055,168.7544,169.0789,9043.0
2019-08-13 10:50:00,182.31,182.31,181.97,182.11,5772.0,169.0604,169.0604,168.7451,168.8749,5772.0
2019-08-13 10:55:00,182.16,182.28,182.0,182.13,5843.0,168.9213,169.0325,168.7729,168.8935,5843.0
2019-08-13 11:00:00,182.11,182.37,181.74,181.75,12445.0,168.8749,169.116,168.5318,168.5411,12445.0
2019-08-13 11:05:00,181.76,181.94,181.48,181.48,7531.0,168.5503,168.7173,168.2907,168.2907,7531.0
2019-08-13 11:10:00,181.46,181.48,181.2,181.32,6822.0,168.2721,168.2907,168.031,168.1423,6822.0
2019-08-13 11:15:00,181.35,181.51,180.72,180.78,7880.0,168.1701,168.3185,167.5859,167.6416,7880.0
2019-08-13 11:20:00,180.82,181.01,180.56,180.69,23225.0,167.6787,167.8548,167.4376,167.5581,23225.0
2019-08-13 11:25:00,180.58,180.64,180.16,180.33,10279.0,167.4561,167.5117,167.0666,167.2243,10279.0
2019-08-13 11:30:00,180.36,180.66,180.13,180.5,8965.0,167.2521,167.5303,167.0388,167.3819,8965.0
2019-08-13 11:35:00,180.53,180.77,180.38,180.76,6046.0,167.4097,167.6323,167.2706,167.623,6046.0
2019-08-13 11:40:00,180.88,180.92,180.59,180.83,9652.0,167.7343,167.7714,167.4654,167.6879,9652.0
2019-08-13 11:45:00,180.83,181.21,180.83,180.83,10786.0,167.6879,168.0403,167.6879,167.6879,10786.0
2019-08-13 11:50:00,180.85,180.98,180.76,180.98,6101.0,167.7065,167.827,167.623,167.827,6101.0
2019-08-13 11:55:00,180.99,181.13,180.73,180.73,8652.0,167.8363,167.9661,167.5952,167.5952,8652.0
2019-08-13 12:00:00,180.79,181.62,180.79,180.9,50777.0,167.6508,168.4205,167.6508,167.7528,50777.0
2019-08-13 12:05:00,180.91,181.03,180.72,180.81,10825.0,167.7621,167.8734,167.5859,167.6694,10825.0
2019-08-13 12:10:00,180.78,180.92,180.7,180.88,8818.0,167.6416,167.7714,167.5674,167.7343,8818.0
2019-08-13 12:15:00,180.89,180.89,180.7,180.78,6674.0,167.7436,167.7436,167.5674,167.6416,6674.0
2019-08-13 12:20:00,180.83,181.06,180.83,180.91,7101.0,167.6879,167.9012,167.6879,167.7621,7101.0
2019-08-13 12:25:00,180.87,180.87,180.65,180.65,4930.0,167.725,167.725,167.521,167.521,4930.0
2019-08-13 12:30:00,180.66,180.82,180.64,180.69,6096.0,167.5303,167.6787,167.5117,167.5581,6096.0
2019-08-13 12:35:00,180.72,180.99,180.72,180.84,5258.0,167.5859,167.8363,167.5859,167.6972,5258.0
2019-08-13 12:40:00,180.85,180.94,180.76,180.94,5754.0,167.7065,167.7899,167.623,167.7899,5754.0
2019-08-13 12:45:00,180.89,180.97,180.67,180.74,5259.0,167.7436,167.8178,167.5396,167.6045,5259.0
2019-08-13 12:50:00,180.76,180.9,180.69,180.73,5680.0,167.623,167.7528,167.5581,167.5952,5680.0
2019-08-13 12:55:00,180.76,180.91,180.56,180.91,4364.0,167.623,167.7621,167.4376,167.7621,4364.0
2019-08-13 13:00:00,180.91,180.92,180.66,180.87,4757.0,167.7621,167.7714,167.5303,167.725,4757.0
2019-08-13 13:05:00,180.89,181.0,180.69,180.75,5237.0,167.7436,167.8456,167.5581,167.6137,5237.0
2019-08-13 13:10:00,180.78,180.87,180.75,180.82,4600.0,167.6416,167.725,167.6137,167.6787,4600.0
2019-08-13 13:15:00,180.87,180.88,179.75,179.96,24641.0,167.725,167.7343,166.6864,166.8812,24641.0
2019-08-13 13:20:00,179.97,180.16,179.82,179.82,4198.0,166.8904,167.0666,166.7513,166.7513,4198.0
2019-08-13 13:25:00,179.86,180.19,179.82,180.18,6241.0,166.7884,167.0944,166.7513,167.0852,6241.0
2019-08-13 13:30:00,180.11,180.32,180.02,180.26,7129.0,167.0203,167.215,166.9368,167.1594,7129.0
2019-08-13 13:35:00,180.3,180.43,180.28,180.28,5007.0,167.1964,167.317,167.1779,167.1779,5007.0
2019-08-13 13:40:00,180.28,180.45,180.22,180.31,5007.0,167.1779,167.3355,167.1223,167.2057,5007.0
2019-08-13 13:45:00,180.29,180.4,180.2,180.2,5303.0,167.1872,167.2892,167.1037,167.1037,5303.0
2019-08-13 13:50:00,180.23,180.49,180.23,180.37,4524.0,167.1315,167.3726,167.1315,167.2614,4524.0
2019-08-13 13:55:00,180.34,180.48,180.31,180.4,5012.0,167.2335,167.3634,167.2057,167.2892,5012.0
2019-08-13 14:00:00,180.43,180.44,180.27,180.41,3389.0,167.317,167.3263,167.1686,167.2985,3389.0
2019-08-13 14:05:00,180.45,180.61,180.36,180.55,3686.0,167.3355,167.4839,167.2521,167.4283,3686.0
2019-08-13 14:10:00,180.58,180.66,180.53,180.61,4470.0,167.4561,167.5303,167.4097,167.4839,4470.0
2019-08-13 14:15:00,180.66,180.66,180.53,180.57,6170.0,167.5303,167.5303,167.4097,167.4468,6170.0
2019-08-13 14:20:00,180.54,180.62,180.39,180.4,5819.0,167.419,167.4932,167.2799,167.2892,5819.0
2019-08-13 14:25:00,180.43,180.89,180.43,180.89,7601.0,167.317,167.7436,167.317,167.7436,7601.0
2019-08-13 14:30:00,180.97,181.09,180.78,181.07,9003.0,167.8178,167.929,167.6416,167.9105,9003.0
2019-08-13 14:35:00,181.07,181.07,180.74,180.98,5400.0,167.9105,167.9105,167.6045,167.827,5400.0
2019-08-13 14:40:00,180.94,180.98,180.82,180.88,4223.0,167.7899,167.827,167.6787,167.7343,4223.0
2019-08-13 14:45:00,180.89,181.0,180.68,180.76,5693.0,167.7436,167.8456,167.5488,167.623,5693.0
2019-08-13 14:50:00,180.78,180.88,180.68,180.72,5178.0,167.6416,167.7343,167.5488,167.5859,5178.0
2019-08-13 14:55:00,180.67,180.82,180.59,180.73,17170.0,167.5396,167.6787,167.4654,167.5952,17170.0
2019-08-13 15:00:00,180.73,180.92,180.41,180.45,7843.0,167.5952,167.7714,167.2985,167.3355,7843.0
2019-08-13 15:05:00,180.41,180.49,180.32,180.49,5828.0,167.2985,167.3726,167.215,167.3726,5828.0
2019-08-13 15:10:00,180.46,180.5,180.37,180.39,8443.0,167.3448,167.3819,167.2614,167.2799,8443.0
2019-08-13 15:15:00,180.41,180.58,180.36,180.56,6962.0,167.2985,167.4561,167.2521,167.4376,6962.0
2019-08-13 15:20:00,180.56,180.62,180.52,180.57,8275.0,167.4376,167.4932,167.4005,167.4468,8275.0
2019-08-13 15:25:00,180.56,180.64,180.42,180.62,8461.0,167.4376,167.5117,167.3077,167.4932,8461.0
2019-08-13 15:30:00,180.61,180.61,180.34,180.34,8955.0,167.4839,167.4839,167.2335,167.2335,8955.0
2019-08-13 15:35:00,180.38,180.5,180.29,180.37,12974.0,167.2706,167.3819,167.1872,167.2614,12974.0
2019-08-13 15:40:00,180.38,180.4,180.29,180.4,20576.0,167.2706,167.2892,167.1872,167.2892,20576.0
2019-08-13 15:45:00,180.42,180.61,180.35,180.61,21784.0,167.3077,167.4839,167.2428,167.4839,21784.0
2019-08-13 15:50:00,180.6,180.98,180.59,180.98,30992.0,167.4746,167.827,167.4654,167.827,30992.0
2019-08-13 15:55:00,180.94,180.95,180.54,180.79,69348.0,167.7899,167.7992,167.419,167.6508,69348.0
2019-08-14 09:30:00,176.36,177.45,175.26,177.29,84989.0,163.5428,164.5536,162.5227,164.4052,84989.0
2019-08-14 09:35:00,177.16,177.51,176.53,176.84,37995.0,164.2847,164.6092,163.7004,163.9879,37995.0
2019-08-14 09:40:00,176.75,177.13,176.49,176.72,46189.0,163.9044,164.2568,163.6633,163.8766,46189.0
2019-08-14 09:45:00,176.73,177.02,176.56,176.85,27321.0,163.8859,164.1548,163.7283,163.9972,27321.0
2019-08-14 09:50:00,176.83,177.24,176.76,176.86,21930.0,163.9786,164.3588,163.9137,164.0065,21930.0
2019-08-14 09:55:00,176.94,177.35,176.92,177.35,20640.0,164.0806,164.4608,164.0621,164.4608,20640.0
2019-08-14 10:00:00,177.29,177.31,176.2,176.28,17052.0,164.4052,164.4238,163.3944,163.4686,17052.0
2019-08-14 10:05:00,176.31,176.75,176.1,176.68,19830.0,163.4964,163.9044,163.3017,163.8395,19830.0
2019-08-14 10:10:00,176.55,176.55,176.16,176.2,12677.0,163.719,163.719,163.3573,163.3944,12677.0
2019-08-14 10:15:00,176.22,176.66,176.2,176.59,8025.0,163.413,163.821,163.3944,163.7561,8025.0
2019-08-14 10:20:00,176.59,176.76,176.38,176.73,12492.0,163.7561,163.9137,163.5613,163.8859,12492.0
2019-08-14 10:25:00,176.73,177.13,176.73,177.06,20254.0,163.8859,164.2568,163.8859,164.1919,20254.0
2019-08-14 10:30:00,177.06,177.07,176.78,176.84,22704.0,164.1919,164.2012,163.9323,163.9879,22704.0
2019-08-14 10:35:00,176.84,177.16,176.73,176.94,31609.0,163.9879,164.2847,163.8859,164.0806,31609.0
2019-08-14 10:40:00,176.85,176.96,176.63,176.81,20547.0,163.9972,164.0992,163.7932,163.9601,20547.0
2019-08-14 10:45:00,176.85,176.85,176.5,176.61,12779.0,163.9972,163.9972,163.6726,163.7746,12779.0
2019-08-14 10:50:00,176.64,177.01,176.61,177.01,9727.0,163.8024,164.1456,163.7746,164.1456,9727.0
2019-08-14 10:55:00,176.99,177.18,176.57,176.65,16612.0,164.127,164.3032,163.7375,163.8117,16612.0
2019-08-14 11:00:00,176.59,176.74,176.36,176.36,9651.0,163.7561,163.8952,163.5428,163.5428,9651.0
2019-08-14 11:05:00,176.3,176.39,176.12,176.12,4730.0,163.4872,163.5706,163.3202,163.3202,4730.0
2019-08-14 11:10:00,176.25,176.25,175.9,176.01,7350.0,163.4408,163.4408,163.1162,163.2182,7350.0
2019-08-14 11:15:00,175.94,176.16,175.78,175.9,10462.0,163.1533,163.3573,163.0049,163.1162,10462.0
2019-08-14 11:20:00,175.98,176.35,175.95,176.27,4733.0,163.1904,163.5335,163.1626,163.4593,4733.0
2019-08-14 11:25:00,176.26,176.31,176.03,176.03,7453.0,163.4501,163.4964,163.2368,163.2368,7453.0
2019-08-14 11:30:00,176.05,176.29,176.02,176.28,6380.0,163.2553,163.4779,163.2275,163.4686,6380.0
2019-08-14 11:35:00,176.32,176.42,175.86,175.94,7191.0,163.5057,163.5984,163.0791,163.1533,7191.0
2019-08-14 11:40:00,176.04,176.07,175.66,175.7,12708.0,163.2461,163.2739,162.8937,162.9308,12708.0
2019-08-14 11:45:00,175.7,175.8,175.45,175.8,10875.0,162.9308,163.0235,162.6989,163.0235,10875.0
2019-08-14 11:50:00,175.8,176.1,175.77,176.05,6902.0,163.0235,163.3017,162.9957,163.2553,6902.0
2019-08-14 11:55:00,176.06,176.23,175.98,176.23,5163.0,163.2646,163.4222,163.1904,163.4222,5163.0
2019-08-14 12:00:00,176.2,176.2,175.82,176.03,5127.0,163.3944,163.3944,163.042,163.2368,5127.0
2019-08-14 12:05:00,176.03,176.27,176.03,176.08,5028.0,163.2368,163.4593,163.2368,163.2831,5028.0
2019-08-14 12:10:00,176.08,176.48,176.03,176.44,9138.0,163.2831,163.6541,163.2368,163.617,9138.0
2019-08-14 12:15:00,176.42,176.56,176.29,176.46,3139.0,163.5984,163.7283,163.4779,163.6355,3139.0
2019-08-14 12:20:00,176.48,176.76,176.47,176.68,7816.0,163.6541,163.9137,163.6448,163.8395,7816.0
2019-08-14 12:25:00,176.67,176.73,176.39,176.54,6591.0,163.8303,163.8859,163.5706,163.7097,6591.0
2019-08-14 12:30:00,176.66,176.82,176.6,176.67,7338.0,163.821,163.9694,163.7654,163.8303,7338.0
2019-08-14 12:35:00,176.73,176.87,176.55,176.6,4743.0,163.8859,164.0157,163.719,163.7654,4743.0
2019-08-14 12:40:00,176.66,176.66,176.32,176.59,5200.0,163.821,163.821,163.5057,163.7561,5200.0
2019-08-14 12:45:00,176.53,176.59,176.16,176.16,5133.0,163.7004,163.7561,163.3573,163.3573,5133.0
2019-08-14 12:50:00,176.15,176.29,176.02,176.23,3285.0,163.3481,163.4779,163.2275,163.4222,3285.0
2019-08-14 12:55:00,176.13,176.22,175.96,175.97,5921.0,163.3295,163.413,163.1719,163.1811,5921.0
2019-08-14 13:00:00,176.0,176.13,175.7,175.99,5710.0,163.209,163.3295,162.9308,163.1997,5710.0
2019-08-14 13:05:00,175.9,176.05,175.84,176.05,4453.0,163.1162,163.2553,163.0606,163.2553,4453.0
2019-08-14 13:10:00,176.04,176.2,175.9,176.13,3558.0,163.2461,163.3944,163.1162,163.3295,3558.0
2019-08-14 13:15:00,176.13,176.22,175.8,175.82,6677.0,163.3295,163.413,163.0235,163.042,6677.0
2019-08-14 13:20:00,175.83,176.05,175.83,176.05,4894.0,163.0513,163.2553,163.0513,163.2553,4894.0
2019-08-14 13:25:00,175.99,176.56,175.99,176.31,3959.0,163.1997,163.7283,163.1997,163.4964,3959.0
2019-08-14 13:30:00,176.26,176.35,176.09,176.17,6250.0,163.4501,163.5335,163.2924,163.3666,6250.0
2019-08-14 13:35:00,176.19,176.47,176.05,176.29,5468.0,163.3851,163.6448,163.2553,163.4779,5468.0
2019-08-14 13:40:00,176.31,176.44,176.2,176.25,5934.0,163.4964,163.617,163.3944,163.4408,5934.0
2019-08-14 13:45:00,176.2,176.23,176.01,176.05,6565.0,163.3944,163.4222,163.2182,163.2553,6565.0
2019-08-14 13:50:00,176.11,176.23,175.94,176.04,5879.0,163.311,163.4222,163.1533,163.2461,5879.0
2019-08-14 13:55:00,176.03,176.12,175.79,176.0,6278.0,163.2368,163.3202,163.0142,163.209,6278.0
2019-08-14 14:00:00,176.05,176.05,175.77,175.88,6561.0,163.2553,163.2553,162.9957,163.0977,6561.0
2019-08-14 14:05:00,175.88,176.04,175.73,175.97,6152.0,163.0977,163.2461,162.9586,163.1811,6152.0
2019-08-14 14:10:00,175.95,176.35,175.95,176.18,5846.0,163.1626,163.5335,163.1626,163.3759,5846.0
2019-08-14 14:15:00,176.18,176.34,176.14,176.14,12568.0,163.3759,163.5242,163.3388,163.3388,12568.0
2019-08-14 14:20:00,176.09,176.14,175.88,175.88,5459.0,163.2924,163.3388,163.0977,163.0977,5459.0
2019-08-14 14:25:00,175.93,176.0,175.76,175.79,4050.0,163.144,163.209,162.9864,163.0142,4050.0
2019-08-14 14:30:00,175.82,175.88,175.35,175.39,11339.0,163.042,163.0977,162.6062,162.6433,11339.0
2019-08-14 14:35:00,175.46,175.48,175.08,175.08,5782.0,162.7082,162.7267,162.3558,162.3558,5782.0
2019-08-14 14:40:00,175.16,175.22,174.98,175.07,5200.0,162.43,162.4856,162.2631,162.3465,5200.0
2019-08-14 14:45:00,175.22,175.39,175.0,175.0,8533.0,162.4856,162.6433,162.2816,162.2816,8533.0
2019-08-14 14:50:00,175.0,175.28,174.96,175.17,15622.0,162.2816,162.5413,162.2445,162.4393,15622.0
2019-08-14 14:55:00,175.12,175.18,175.04,175.11,9503.0,162.3929,162.4486,162.3187,162.3836,9503.0
2019-08-14 15:00:00,175.06,175.71,174.8,175.62,32847.0,162.3373,162.94,162.0962,162.8566,32847.0
2019-08-14 15:05:00,175.67,175.89,175.5,175.76,21671.0,162.9029,163.107,162.7453,162.9864,21671.0
2019-08-14 15:10:00,175.82,175.88,175.54,175.59,9293.0,163.042,163.0977,162.7824,162.8288,9293.0
2019-08-14 15:15:00,175.57,175.57,175.09,175.13,13243.0,162.8102,162.8102,162.3651,162.4022,13243.0
2019-08-14 15:20:00,175.06,175.06,174.65,174.65,12124.0,162.3373,162.3373,161.9571,161.9571,12124.0
2019-08-14 15:25:00,174.69,175.84,174.69,175.56,14831.0,161.9942,163.0606,161.9942,162.8009,14831.0
2019-08-14 15:30:00,175.54,175.62,174.98,175.62,20119.0,162.7824,162.8566,162.2631,162.8566,20119.0
2019-08-14 15:35:00,175.62,175.7,175.27,175.7,19999.0,162.8566,162.9308,162.532,162.9308,19999.0
2019-08-14 15:40:00,175.72,175.96,175.37,175.63,21994.0,162.9493,163.1719,162.6247,162.8658,21994.0
2019-08-14 15:45:00,175.62,175.99,175.48,175.48,19503.0,162.8566,163.1997,162.7267,162.7267,19503.0
2019-08-14 15:50:00,175.45,175.78,175.1,175.43,73677.0,162.6989,163.0049,162.3744,162.6804,73677.0
2019-08-14 15:55:00,175.35,175.54,175.05,175.12,71057.0,162.6062,162.7824,162.328,162.3929,71057.0
2019-08-15 09:30:00,176.26,177.86,175.76,176.91,50693.0,163.4501,164.9338,162.9864,164.0528,50693.0
2019-08-15 09:35:00,177.06,177.09,175.81,175.84,20566.0,164.1919,164.2197,163.0328,163.0606,20566.0
2019-08-15 09:40:00,175.72,175.74,174.78,174.89,24076.0,162.9493,162.9679,162.0776,162.1796,24076.0
2019-08-15 09:45:00,174.89,175.44,174.74,174.83,19540.0,162.1796,162.6897,162.0405,162.124,19540.0
2019-08-15 09:50:00,174.92,175.55,174.68,175.44,15672.0,162.2074,162.7917,161.9849,162.6897,15672.0
2019-08-15 09:55:00,175.35,176.95,175.23,176.95,48766.0,162.6062,164.0899,162.4949,164.0899,48766.0
2019-08-15 10:00:00,176.75,176.86,175.84,176.12,20201.0,163.9044,164.0065,163.0606,163.3202,20201.0
2019-08-15 10:05:00,176.03,176.46,175.75,176.39,12438.0,163.2368,163.6355,162.9771,163.5706,12438.0
2019-08-15 10:10:00,176.32,177.27,176.31,177.07,15968.0,163.5057,164.3867,163.4964,164.2012,15968.0
2019-08-15 10:15:00,177.06,177.75,176.91,177.75,31654.0,164.1919,164.8318,164.0528,164.8318,31654.0
2019-08-15 10:20:00,177.63,177.95,177.48,177.95,18573.0,164.7205,165.0172,164.5814,165.0172,18573.0
2019-08-15 10:25:00,177.95,178.04,177.03,177.03,29838.0,165.0172,165.1007,164.1641,164.1641,29838.0
2019-08-15 10:30:00,177.01,177.11,176.62,176.99,25214.0,164.1456,164.2383,163.7839,164.127,25214.0
2019-08-15 10:35:00,176.99,177.13,176.85,176.94,20626.0,164.127,164.2568,163.9972,164.0806,20626.0
2019-08-15 10:40:00,176.98,177.0,176.54,176.75,26182.0,164.1177,164.1363,163.7097,163.9044,26182.0
2019-08-15 10:45:00,176.79,176.96,176.47,176.54,11876.0,163.9415,164.0992,163.6448,163.7097,11876.0
2019-08-15 10:50:00,176.49,176.91,176.44,176.48,9661.0,163.6633,164.0528,163.617,163.6541,9661.0
2019-08-15 10:55:00,176.43,176.49,176.0,176.08,10597.0,163.6077,163.6633,163.209,163.2831,10597.0
2019-08-15 11:00:00,176.02,176.02,175.57,175.64,9140.0,163.2275,163.2275,162.8102,162.8751,9140.0
2019-08-15 11:05:00,175.64,175.69,175.38,175.45,10959.0,162.8751,162.9215,162.634,162.6989,10959.0
2019-08-15 11:10:00,175.51,175.87,175.44,175.78,13758.0,162.7546,163.0884,162.6897,163.0049,13758.0
2019-08-15 11:15:00,175.78,175.79,175.57,175.62,10517.0,163.0049,163.0142,162.8102,162.8566,10517.0
2019-08-15 11:20:00,175.57,175.82,175.28,175.81,9463.0,162.8102,163.042,162.5413,163.0328,9463.0
2019-08-15 11:25:00,175.73,176.08,175.73,176.02,11789.0,162.9586,163.2831,162.9586,163.2275,11789.0
2019-08-15 11:30:00,176.06,176.14,175.93,176.02,12952.0,163.2646,163.3388,163.144,163.2275,12952.0
2019-08-15 11:35:00,175.99,176.15,175.93,176.11,9365.0,163.1997,163.3481,163.144,163.311,9365.0
2019-08-15 11:40:00,176.11,176.2,175.97,176.08,8587.0,163.311,163.3944,163.1811,163.2831,8587.0
2019-08-15 11:45:00,176.08,176.2,175.72,175.72,10067.0,163.2831,163.3944,162.9493,162.9493,10067.0
2019-08-15 11:50:00,175.78,175.9,175.57,175.61,7400.0,163.0049,163.1162,162.8102,162.8473,7400.0
2019-08-15 11:55:00,175.61,175.97,175.56,175.93,11633.0,162.8473,163.1811,162.8009,163.144,11633.0
2019-08-15 12:00:00,175.96,176.08,175.68,176.03,10562.0,163.1719,163.2831,162.9122,163.2368,10562.0
2019-08-15 12:05:00,176.08,176.52,176.07,176.45,14098.0,163.2831,163.6912,163.2739,163.6263,14098.0
2019-08-15 12:10:00,176.48,176.48,176.01,176.25,12464.0,163.6541,163.6541,163.2182,163.4408,12464.0
2019-08-15 12:15:00,176.28,176.71,176.21,176.7,13080.0,163.4686,163.8674,163.4037,163.8581,13080.0
2019-08-15 12:20:00,176.7,176.77,176.18,176.27,14760.0,163.8581,163.923,163.3759,163.4593,14760.0
2019-08-15 12:25:00,176.3,176.3,176.03,176.1,11873.0,163.4872,163.4872,163.2368,163.3017,11873.0
2019-08-15 12:30:00,176.11,176.34,176.05,176.11,11700.0,163.311,163.5242,163.2553,163.311,11700.0
2019-08-15 12:35:00,176.21,176.21,175.81,176.01,12321.0,163.4037,163.4037,163.0328,163.2182,12321.0
2019-08-15 12:40:00,176.0,176.28,175.91,175.97,13040.0,163.209,163.4686,163.1255,163.1811,13040.0
2019-08-15 12:45:00,175.91,176.3,175.6,175.88,67608.0,163.1255,163.4872,162.838,163.0977,67608.0
2019-08-15 12:50:00,175.88,176.08,175.8,175.94,9398.0,163.0977,163.2831,163.0235,163.1533,9398.0
2019-08-15 12:55:00,175.94,176.02,175.74,175.86,11214.0,163.1533,163.2275,162.9679,163.0791,11214.0
2019-08-15 13:00:00,175.84,176.09,175.83,175.99,12900.0,163.0606,163.2924,163.0513,163.1997,12900.0
2019-08-15 13:05:00,175.9,176.24,175.79,176.23,13256.0,163.1162,163.4315,163.0142,163.4222,13256.0
2019-08-15 13:10:00,176.23,176.5,176.12,176.3,15507.0,163.4222,163.6726,163.3202,163.4872,15507.0
2019-08-15 13:15:00,176.29,176.58,176.25,176.53,9072.0,163.4779,163.7468,163.4408,163.7004,9072.0
2019-08-15 13:20:00,176.54,176.8,176.39,176.39,10206.0,163.7097,163.9508,163.5706,163.5706,10206.0
2019-08-15 13:25:00,176.35,176.36,175.77,175.99,32955.0,163.5335,163.5428,162.9957,163.1997,32955.0
2019-08-15 13:30:00,175.93,176.19,175.91,176.17,9710.0,163.144,163.3851,163.1255,163.3666,9710.0
2019-08-15 13:35:00,176.14,176.14,175.89,175.94,12142.0,163.3388,163.3388,163.107,163.1533,12142.0
2019-08-15 13:40:00,175.98,176.02,175.72,176.01,15787.0,163.1904,163.2275,162.9493,163.2182,15787.0
2019-08-15 13:45:00,175.95,175.95,175.62,175.69,12352.0,163.1626,163.1626,162.8566,162.9215,12352.0
2019-08-15 13:50:00,175.72,176.07,175.01,175.46,36044.0,162.9493,163.2739,162.2909,162.7082,36044.0
2019-08-15 13:55:00,175.45,175.63,175.24,175.32,10708.0,162.6989,162.8658,162.5042,162.5784,10708.0
2019-08-15 14:00:00,175.29,175.43,175.05,175.21,11637.0,162.5506,162.6804,162.328,162.4764,11637.0
2019-08-15 14:05:00,175.2,175.59,175.13,175.56,6878.0,162.4671,162.8288,162.4022,162.8009,6878.0
2019-08-15 14:10:00,175.54,176.15,175.54,175.7,14643.0,162.7824,163.3481,162.7824,162.9308,14643.0
2019-08-15 14:15:00,175.74,175.9,175.24,175.24,9616.0,162.9679,163.1162,162.5042,162.5042,9616.0
2019-08-15 14:20:00,175.3,175.78,175.3,175.64,9235.0,162.5598,163.0049,162.5598,162.8751,9235.0
2019-08-15 14:25:00,175.56,175.7,175.48,175.54,8829.0,162.8009,162.9308,162.7267,162.7824,8829.0
2019-08-15 14:30:00,175.54,175.58,175.32,175.49,12592.0,162.7824,162.8195,162.5784,162.736,12592.0
2019-08-15 14:35:00,175.56,175.56,175.02,175.24,12050.0,162.8009,162.8009,162.3002,162.5042,12050.0
2019-08-15 14:40:00,175.24,175.42,175.07,175.26,10982.0,162.5042,162.6711,162.3465,162.5227,10982.0
2019-08-15 14:45:00,175.31,175.65,175.23,175.44,14597.0,162.5691,162.8844,162.4949,162.6897,14597.0
2019-08-15 14:50:00,175.44,175.46,175.13,175.32,9596.0,162.6897,162.7082,162.4022,162.5784,9596.0
2019-08-15 14:55:00,175.36,175.45,174.99,175.4,9193.0,162.6155,162.6989,162.2724,162.6526,9193.0
2019-08-15 15:00:00,175.44,176.12,175.4,176.04,16509.0,162.6897,163.3202,162.6526,163.2461,16509.0
2019-08-15 15:05:00,176.04,176.15,175.8,175.88,9580.0,163.2461,163.3481,163.0235,163.0977,9580.0
2019-08-15 15:10:00,175.89,175.95,175.61,175.8,10432.0,163.107,163.1626,162.8473,163.0235,10432.0
2019-08-15 15:15:00,175.86,175.86,175.55,175.7,10140.0,163.0791,163.0791,162.7917,162.9308,10140.0
2019-08-15 15:20:00,175.67,175.82,175.44,175.45,8590.0,162.9029,163.042,162.6897,162.6989,8590.0
2019-08-15 15:25:00,175.44,175.64,175.31,175.42,16928.0,162.6897,162.8751,162.5691,162.6711,16928.0
2019-08-15 15:30:00,175.39,175.53,175.21,175.38,18616.0,162.6433,162.7731,162.4764,162.634,18616.0
2019-08-15 15:35:00,175.4,175.66,175.31,175.63,23096.0,162.6526,162.8937,162.5691,162.8658,23096.0
2019-08-15 15:40:00,175.71,175.96,175.55,175.88,67798.0,162.94,163.1719,162.7917,163.0977,67798.0
2019-08-15 15:45:00,175.87,176.15,175.82,175.97,21319.0,163.0884,163.3481,163.042,163.1811,21319.0
2019-08-15 15:50:00,176.0,176.09,175.78,175.85,39321.0,163.209,163.2924,163.0049,163.0699,39321.0
2019-08-15 15:55:00,175.87,175.9,175.31,175.4,78064.0,163.0884,163.1162,162.5691,162.6526,78064.0
2019-08-16 09:30:00,176.58,177.46,176.56,176.91,89831.0,163.7468,164.5628,163.7283,164.0528,89831.0
2019-08-16 09:35:00,177.02,177.77,176.8,177.55,39030.0,164.1548,164.8503,163.9508,164.6463,39030.0
2019-08-16 09:40:00,177.69,178.0,177.36,177.37,45969.0,164.7761,165.0636,164.4701,164.4794,45969.0
2019-08-16 09:45:00,177.21,177.57,176.72,176.83,12331.0,164.331,164.6649,163.8766,163.9786,12331.0
2019-08-16 09:50:00,176.9,177.02,176.61,177.0,23797.0,164.0435,164.1548,163.7746,164.1363,23797.0
2019-08-16 09:55:00,177.03,177.03,175.98,176.61,21819.0,164.1641,164.1641,163.1904,163.7746,21819.0
2019-08-16 10:00:00,176.39,176.95,176.1,176.95,13701.0,163.5706,164.0899,163.3017,164.0899,13701.0
2019-08-16 10:05:00,176.96,177.13,176.62,176.8,21490.0,164.0992,164.2568,163.7839,163.9508,21490.0
2019-08-16 10:10:00,176.75,177.01,176.7,176.98,11605.0,163.9044,164.1456,163.8581,164.1177,11605.0
2019-08-16 10:15:00,177.0,177.18,176.85,176.94,17183.0,164.1363,164.3032,163.9972,164.0806,17183.0
2019-08-16 10:20:00,176.92,177.55,176.86,177.32,36958.0,164.0621,164.6463,164.0065,164.433,36958.0
2019-08-16 10:25:00,177.28,177.69,177.23,177.23,23086.0,164.3959,164.7761,164.3496,164.3496,23086.0
2019-08-16 10:30:00,177.22,177.46,176.79,177.01,16875.0,164.3403,164.5628,163.9415,164.1456,16875.0
2019-08-16 10:35:00,176.98,177.3,176.98,177.16,8706.0,164.1177,164.4145,164.1177,164.2847,8706.0
2019-08-16 10:40:00,177.16,177.68,177.12,177.68,15447.0,164.2847,164.7669,164.2476,164.7669,15447.0
2019-08-16 10:45:00,177.64,178.16,177.6,177.86,52004.0,164.7298,165.212,164.6927,164.9338,52004.0
2019-08-16 10:50:00,177.9,178.79,177.87,178.69,54659.0,164.9709,165.7962,164.9431,165.7035,54659.0
2019-08-16 10:55:00,178.73,179.48,178.71,179.45,16695.0,165.7406,166.436,165.722,166.4082,16695.0
2019-08-16 11:00:00,179.46,180.73,179.45,180.31,87591.0,166.4175,167.5952,166.4082,167.2057,87591.0
2019-08-16 11:05:00,180.45,181.12,179.84,179.84,54797.0,167.3355,167.9569,166.7699,166.7699,54797.0
2019-08-16 11:10:00,179.92,180.33,179.71,180.17,15917.0,166.8441,167.2243,166.6493,167.0759,15917.0
2019-08-16 11:15:00,180.23,180.23,179.67,179.94,13133.0,167.1315,167.1315,166.6122,166.8626,13133.0
2019-08-16 11:20:00,179.91,180.01,179.7,179.74,15342.0,166.8348,166.9275,166.6401,166.6771,15342.0
2019-08-16 11:25:00,179.75,179.87,179.43,179.87,8827.0,166.6864,166.7977,166.3897,166.7977,8827.0
2019-08-16 11:30:00,179.9,179.95,179.5,179.85,50760.0,166.8255,166.8719,166.4546,166.7792,50760.0
2019-08-16 11:35:00,179.88,179.88,178.76,178.76,23670.0,166.807,166.807,165.7684,165.7684,23670.0
2019-08-16 11:40:00,178.75,178.93,178.46,178.67,19196.0,165.7591,165.926,165.4902,165.6849,19196.0
2019-08-16 11:45:00,178.66,179.3,178.64,179.25,19409.0,165.6756,166.2691,165.6571,166.2228,19409.0
2019-08-16 11:50:00,179.29,179.44,179.07,179.34,13077.0,166.2599,166.399,166.0558,166.3062,13077.0
2019-08-16 11:55:00,179.3,179.59,179.0,179.02,36376.0,166.2691,166.538,165.9909,166.0095,36376.0
2019-08-16 12:00:00,179.12,179.23,178.99,179.02,14026.0,166.1022,166.2042,165.9817,166.0095,14026.0
2019-08-16 12:05:00,179.0,179.25,178.84,178.84,15299.0,165.9909,166.2228,165.8426,165.8426,15299.0
2019-08-16 12:10:00,178.81,178.9,178.61,178.69,31180.0,165.8147,165.8982,165.6293,165.7035,31180.0
2019-08-16 12:15:00,178.72,178.72,178.05,178.21,34774.0,165.7313,165.7313,165.11,165.2583,34774.0
2019-08-16 12:20:00,178.24,178.49,178.17,178.34,13797.0,165.2862,165.518,165.2212,165.3789,13797.0
2019-08-16 12:25:00,178.37,178.63,178.31,178.45,12904.0,165.4067,165.6478,165.3511,165.4809,12904.0
2019-08-16 12:30:00,178.47,178.85,178.39,178.79,20011.0,165.4994,165.8518,165.4253,165.7962,20011.0
2019-08-16 12:35:00,178.8,179.01,178.71,178.77,14357.0,165.8055,166.0002,165.722,165.7776,14357.0
2019-08-16 12:40:00,178.78,179.06,178.62,179.05,14539.0,165.7869,166.0466,165.6385,166.0373,14539.0
2019-08-16 12:45:00,179.05,179.09,178.89,178.96,8950.0,166.0373,166.0744,165.8889,165.9538,8950.0
2019-08-16 12:50:00,178.93,178.96,178.83,178.93,8256.0,165.926,165.9538,165.8333,165.926,8256.0
2019-08-16 12:55:00,178.96,179.04,178.69,178.8,12558.0,165.9538,166.028,165.7035,165.8055,12558.0
2019-08-16 13:00:00,178.77,178.99,178.74,178.91,25379.0,165.7776,165.9817,165.7498,165.9075,25379.0
2019-08-16 13:05:00,178.87,179.11,178.84,179.0,10429.0,165.8704,166.0929,165.8426,165.9909,10429.0
2019-08-16 13:10:00,179.03,179.43,178.95,179.43,8189.0,166.0187,166.3897,165.9446,166.3897,8189.0
2019-08-16 13:15:00,179.38,179.63,179.15,179.22,16070.0,166.3433,166.5751,166.13,166.1949,16070.0
2019-08-16 13:20:00,179.21,179.47,179.16,179.22,18313.0,166.1857,166.4268,166.1393,166.1949,18313.0
2019-08-16 13:25:00,179.32,179.39,179.1,179.11,8936.0,166.2877,166.3526,166.0837,166.0929,8936.0
2019-08-16 13:30:00,179.13,179.15,178.79,178.89,9581.0,166.1115,166.13,165.7962,165.8889,9581.0
2019-08-16 13:35:00,178.86,179.05,178.84,179.03,5326.0,165.8611,166.0373,165.8426,166.0187,5326.0
2019-08-16 13:40:00,179.03,179.21,179.02,179.15,5256.0,166.0187,166.1857,166.0095,166.13,5256.0
2019-08-16 13:45:00,179.13,179.16,178.84,178.96,7458.0,166.1115,166.1393,165.8426,165.9538,7458.0
2019-08-16 13:50:00,178.92,179.11,178.91,179.07,5900.0,165.9167,166.0929,165.9075,166.0558,5900.0
2019-08-16 13:55:00,179.07,179.07,178.89,179.0,6238.0,166.0558,166.0558,165.8889,165.9909,6238.0
2019-08-16 14:00:00,178.98,179.15,178.95,178.99,8739.0,165.9724,166.13,165.9446,165.9817,8739.0
2019-08-16 14:05:00,179.0,179.01,178.84,178.91,8282.0,165.9909,166.0002,165.8426,165.9075,8282.0
2019-08-16 14:10:00,178.87,178.87,178.68,178.86,6254.0,165.8704,165.8704,165.6942,165.8611,6254.0
2019-08-16 14:15:00,178.84,178.85,178.69,178.83,10396.0,165.8426,165.8518,165.7035,165.8333,10396.0
2019-08-16 14:20:00,178.88,179.09,178.87,179.09,10272.0,165.8796,166.0744,165.8704,166.0744,10272.0
2019-08-16 14:25:00,179.08,179.11,178.93,178.96,11842.0,166.0651,166.0929,165.926,165.9538,11842.0
2019-08-16 14:30:00,179.0,179.13,178.84,179.13,7259.0,165.9909,166.1115,165.8426,166.1115,7259.0
2019-08-16 14:35:00,179.12,179.18,178.9,178.93,11059.0,166.1022,166.1578,165.8982,165.926,11059.0
2019-08-16 14:40:00,178.92,179.05,178.86,178.94,6166.0,165.9167,166.0373,165.8611,165.9353,6166.0
2019-08-16 14:45:00,178.91,179.17,178.9,178.92,9910.0,165.9075,166.1486,165.8982,165.9167,9910.0
2019-08-16 14:50:00,178.98,179.02,178.83,178.83,16358.0,165.9724,166.0095,165.8333,165.8333,16358.0
2019-08-16 14:55:00,178.86,179.03,178.85,179.0,13545.0,165.8611,166.0187,165.8518,165.9909,13545.0
2019-08-16 15:00:00,179.0,179.29,178.99,179.24,13806.0,165.9909,166.2599,165.9817,166.2135,13806.0
2019-08-16 15:05:00,179.28,179.37,178.95,179.03,23074.0,166.2506,166.334,165.9446,166.0187,23074.0
2019-08-16 15:10:00,179.02,179.02,178.68,178.94,23105.0,166.0095,166.0095,165.6942,165.9353,23105.0
2019-08-16 15:15:00,178.92,179.1,178.9,178.99,16625.0,165.9167,166.0837,165.8982,165.9817,16625.0
2019-08-16 15:20:00,178.99,179.07,178.65,178.68,18165.0,165.9817,166.0558,165.6664,165.6942,18165.0
2019-08-16 15:25:00,178.68,178.76,178.5,178.65,23248.0,165.6942,165.7684,165.5273,165.6664,23248.0
2019-08-16 15:30:00,178.63,178.66,178.55,178.56,20713.0,165.6478,165.6756,165.5736,165.5829,20713.0
2019-08-16 15:35:00,178.62,178.73,178.53,178.6,25645.0,165.6385,165.7406,165.5551,165.62,25645.0
2019-08-16 15:40:00,178.61,179.12,178.61,179.11,23734.0,165.6293,166.1022,165.6293,166.0929,23734.0
2019-08-16 15:45:00,179.11,179.12,178.95,178.99,29866.0,166.0929,166.1022,165.9446,165.9817,29866.0
2019-08-16 15:50:00,179.01,179.3,178.93,179.21,61869.0,166.0002,166.2691,165.926,166.1857,61869.0
2019-08-16 15:55:00,179.23,179.41,179.08,179.22,102447.0,166.2042,166.3711,166.0651,166.1949,102447.0
2019-08-19 09:30:00,195.2,198.75,194.01,197.0,287602.0,181.0136,184.3056,179.9101,182.6828,287602.0
2019-08-19 09:35:00,197.4,198.27,193.1,193.31,175133.0,183.0537,183.8605,179.0662,179.2609,175133.0
2019-08-19 09:40:00,193.5,195.97,191.31,194.99,156421.0,179.4371,181.7276,177.4063,180.8188,156421.0
2019-08-19 09:45:00,195.08,196.88,194.7,195.91,65904.0,180.9023,182.5715,180.5499,181.672,65904.0
2019-08-19 09:50:00,195.93,196.78,195.3,195.43,55374.0,181.6905,182.4787,181.1063,181.2269,55374.0
2019-08-19 09:55:00,195.52,195.67,193.58,194.53,76132.0,181.3103,181.4494,179.5113,180.3923,76132.0
2019-08-19 10:00:00,194.5,195.53,193.35,194.76,93128.0,180.3644,181.3196,179.298,180.6055,93128.0
2019-08-19 10:05:00,194.5,196.0,194.5,195.55,52028.0,180.3644,181.7554,180.3644,181.3381,52028.0
2019-08-19 10:10:00,195.49,195.71,194.23,194.86,41801.0,181.2825,181.4865,180.1141,180.6983,41801.0
2019-08-19 10:15:00,194.72,195.64,194.65,195.57,42786.0,180.5685,181.4216,180.5035,181.3567,42786.0
2019-08-19 10:20:00,195.41,195.55,193.94,194.42,66135.0,181.2083,181.3381,179.8451,180.2903,66135.0
2019-08-19 10:25:00,194.46,194.78,193.62,194.75,45367.0,180.3274,180.6241,179.5484,180.5963,45367.0
2019-08-19 10:30:00,194.77,195.71,194.76,195.12,55152.0,180.6148,181.4865,180.6055,180.9394,55152.0
2019-08-19 10:35:00,195.18,195.95,195.08,195.88,46407.0,180.995,181.7091,180.9023,181.6442,46407.0
2019-08-19 10:40:00,195.88,196.35,195.7,196.07,56327.0,181.6442,182.08,181.4772,181.8203,56327.0
2019-08-19 10:45:00,196.02,196.26,195.75,195.9,51348.0,181.774,181.9965,181.5236,181.6627,51348.0
2019-08-19 10:50:00,195.91,195.91,195.35,195.86,29310.0,181.672,181.672,181.1527,181.6256,29310.0
2019-08-19 10:55:00,195.84,195.89,194.89,194.9,59001.0,181.6071,181.6534,180.7261,180.7354,59001.0
2019-08-19 11:00:00,194.89,195.21,194.03,194.12,44811.0,180.7261,181.0228,179.9286,180.0121,44811.0
2019-08-19 11:05:00,194.09,195.22,194.08,195.15,20970.0,179.9842,181.0321,179.975,180.9672,20970.0
2019-08-19 11:10:00,195.17,195.39,194.5,195.03,53659.0,180.9858,181.1898,180.3644,180.8559,53659.0
2019-08-19 11:15:00,195.03,196.16,194.83,196.13,39980.0,180.8559,181.9038,180.6705,181.876,39980.0
2019-08-19 11:20:00,196.04,196.2,195.28,195.4,39562.0,181.7925,181.9409,181.0878,181.199,39562.0
2019-08-19 11:25:00,195.49,195.7,195.16,195.57,37093.0,181.2825,181.4772,180.9765,181.3567,37093.0
2019-08-19 11:30:00,195.56,197.35,195.5,196.7,51124.0,181.3474,183.0073,181.2918,182.4046,51124.0
2019-08-19 11:35:00,196.7,197.31,196.6,197.03,21475.0,182.4046,182.9702,182.3118,182.7106,21475.0
2019-08-19 11:40:00,197.05,197.17,196.54,197.0,39464.0,182.7291,182.8404,182.2562,182.6828,39464.0
2019-08-19 11:45:00,197.04,197.6,197.0,197.24,37784.0,182.7198,183.2391,182.6828,182.9053,37784.0
2019-08-19 11:50:00,197.27,197.38,197.06,197.17,15500.0,182.9331,183.0351,182.7384,182.8404,15500.0
2019-08-19 11:55:00,197.2,197.71,197.18,197.69,23936.0,182.8682,183.3412,182.8497,183.3226,23936.0
2019-08-19 12:00:00,197.57,197.81,197.26,197.63,23904.0,183.2113,183.4339,182.9239,183.267,23904.0
2019-08-19 12:05:00,197.6,197.91,197.6,197.66,24581.0,183.2391,183.5266,183.2391,183.2948,24581.0
2019-08-19 12:10:00,197.67,197.99,197.52,197.99,16309.0,183.3041,183.6008,183.165,183.6008,16309.0
2019-08-19 12:15:00,197.99,198.28,197.83,197.87,45582.0,183.6008,183.8697,183.4524,183.4895,45582.0
2019-08-19 12:20:00,197.98,198.05,197.64,197.83,22264.0,183.5915,183.6564,183.2762,183.4524,22264.0
2019-08-19 12:25:00,197.86,197.86,197.34,197.43,23714.0,183.4803,183.4803,182.998,183.0815,23714.0
2019-08-19 12:30:00,197.39,197.81,197.05,197.59,47558.0,183.0444,183.4339,182.7291,183.2299,47558.0
2019-08-19 12:35:00,197.5,197.86,197.35,197.85,25896.0,183.1464,183.4803,183.0073,183.471,25896.0
2019-08-19 12:40:00,197.85,198.13,197.59,197.83,27649.0,183.471,183.7306,183.2299,183.4524,27649.0
2019-08-19 12:45:00,197.84,198.03,197.7,197.85,24844.0,183.4617,183.6379,183.3319,183.471,24844.0
2019-08-19 12:50:00,197.95,199.22,197.89,199.2,27481.0,183.5637,184.7414,183.5081,184.7229,27481.0
2019-08-19 12:55:00,199.12,199.28,198.56,199.03,37779.0,184.6487,184.7971,184.1294,184.5652,37779.0
2019-08-19 13:00:00,199.01,199.05,198.66,198.8,13632.0,184.5467,184.5838,184.2221,184.3519,13632.0
2019-08-19 13:05:00,198.87,199.25,198.75,199.13,21658.0,184.4168,184.7692,184.3056,184.658,21658.0
2019-08-19 13:10:00,199.12,199.98,199.11,199.97,37782.0,184.6487,185.4462,184.6394,185.4369,37782.0
2019-08-19 13:15:00,199.92,200.52,199.53,199.69,59848.0,185.3905,185.9469,185.0289,185.1773,59848.0
2019-08-19 13:20:00,200.0,200.43,199.68,200.11,34324.0,185.4647,185.8635,185.168,185.5667,34324.0
2019-08-19 13:25:00,200.14,200.86,200.02,200.69,38414.0,185.5945,186.2622,185.4833,186.1046,38414.0
2019-08-19 13:30:00,200.61,200.79,200.22,200.22,20711.0,186.0304,186.1973,185.6687,185.6687,20711.0
2019-08-19 13:35:00,200.25,200.84,200.17,200.5,22793.0,185.6966,186.2437,185.6224,185.9284,22793.0
2019-08-19 13:40:00,200.47,200.99,200.45,200.9,36379.0,185.9006,186.3828,185.882,186.2993,36379.0
2019-08-19 13:45:00,200.89,201.15,200.5,200.91,39493.0,186.29,186.5311,185.9284,186.3086,39493.0
2019-08-19 13:50:00,200.99,201.54,200.88,201.43,69765.0,186.3828,186.8928,186.2808,186.7908,69765.0
2019-08-19 13:55:00,201.37,201.54,200.96,200.97,29442.0,186.7352,186.8928,186.355,186.3642,29442.0
2019-08-19 14:00:00,200.92,201.03,200.25,200.69,42310.0,186.3179,186.4199,185.6966,186.1046,42310.0
2019-08-19 14:05:00,200.67,201.06,200.6,201.06,25564.0,186.086,186.4477,186.0211,186.4477,25564.0
2019-08-19 14:10:00,201.02,201.09,200.75,201.07,29226.0,186.4106,186.4755,186.1602,186.457,29226.0
2019-08-19 14:15:00,201.08,201.12,200.58,200.83,21137.0,186.4662,186.5033,186.0026,186.2344,21137.0
2019-08-19 14:20:00,200.79,201.61,200.79,201.61,43631.0,186.1973,186.9577,186.1973,186.9577,43631.0
2019-08-19 14:25:00,201.66,201.85,201.36,201.78,21394.0,187.0041,187.1803,186.7259,187.1154,21394.0
2019-08-19 14:30:00,201.84,201.85,201.09,201.42,28956.0,187.171,187.1803,186.4755,186.7815,28956.0
2019-08-19 14:35:00,201.38,201.7,201.36,201.56,20067.0,186.7444,187.0412,186.7259,186.9113,20067.0
2019-08-19 14:40:00,201.56,201.75,201.35,201.59,18584.0,186.9113,187.0875,186.7166,186.9392,18584.0
2019-08-19 14:45:00,201.6,201.6,201.21,201.21,12220.0,186.9484,186.9484,186.5868,186.5868,12220.0
2019-08-19 14:50:00,201.24,201.47,200.72,200.76,24347.0,186.6146,186.8279,186.1324,186.1695,24347.0
2019-08-19 14:55:00,200.72,201.05,200.42,200.71,25098.0,186.1324,186.4384,185.8542,186.1231,25098.0
2019-08-19 15:00:00,200.72,201.11,200.64,200.99,21346.0,186.1324,186.4941,186.0582,186.3828,21346.0
2019-08-19 15:05:00,200.93,201.08,200.75,200.75,21184.0,186.3271,186.4662,186.1602,186.1602,21184.0
2019-08-19 15:10:00,200.78,201.62,200.64,201.38,32768.0,186.188,186.967,186.0582,186.7444,32768.0
2019-08-19 15:15:00,201.36,201.7,201.29,201.5,36241.0,186.7259,187.0412,186.661,186.8557,36241.0
2019-08-19 15:20:00,201.5,201.58,201.27,201.57,23853.0,186.8557,186.9299,186.6424,186.9206,23853.0
2019-08-19 15:25:00,201.55,201.92,201.39,201.82,31538.0,186.9021,187.2452,186.7537,187.1525,31538.0
2019-08-19 15:30:00,201.88,202.4,201.79,202.3,66172.0,187.2081,187.6903,187.1246,187.5976,66172.0
2019-08-19 15:35:00,202.26,202.84,202.24,202.62,65949.0,187.5605,188.0983,187.5419,187.8943,65949.0
2019-08-19 15:40:00,202.67,202.69,202.2,202.38,57662.0,187.9407,187.9592,187.5048,187.6718,57662.0
2019-08-19 15:45:00,202.35,202.41,201.85,202.37,74170.0,187.6439,187.6996,187.1803,187.6625,74170.0
2019-08-19 15:50:00,202.4,202.62,201.89,202.15,104062.0,187.6903,187.8943,187.2174,187.4585,104062.0
2019-08-19 15:55:00,202.25,202.3,201.53,201.81,164941.0,187.5512,187.5976,186.8835,187.1432,164941.0
2019-08-20 09:30:00,199.39,201.19,199.3,199.57,124634.0,184.8991,186.5682,184.8156,185.066,124634.0
2019-08-20 09:35:00,199.73,202.1,198.61,202.09,72199.0,185.2143,187.4121,184.1757,187.4028,72199.0
2019-08-20 09:40:00,201.88,205.16,201.88,205.16,110400.0,187.2081,190.2497,187.2081,190.2497,110400.0
2019-08-20 09:45:00,204.72,206.0,203.15,203.66,83888.0,189.8417,191.0287,188.3858,188.8587,83888.0
2019-08-20 09:50:00,203.55,204.07,201.83,202.56,36693.0,188.7567,189.2389,187.1617,187.8387,36693.0
2019-08-20 09:55:00,202.6,203.53,202.52,203.45,25292.0,187.8758,188.7382,187.8016,188.664,25292.0
2019-08-20 10:00:00,203.31,203.52,202.93,203.29,39951.0,188.5342,188.7289,188.1818,188.5156,39951.0
2019-08-20 10:05:00,203.25,203.37,202.87,203.22,28958.0,188.4785,188.5898,188.1261,188.4507,28958.0
2019-08-20 10:10:00,203.37,205.19,203.03,205.11,45411.0,188.5898,190.2775,188.2745,190.2033,45411.0
2019-08-20 10:15:00,205.0,205.34,202.68,202.77,60276.0,190.1013,190.4166,187.95,188.0334,60276.0
2019-08-20 10:20:00,202.72,203.89,202.52,202.73,37182.0,187.987,189.072,187.8016,187.9963,37182.0
2019-08-20 10:25:00,202.82,202.9,202.1,202.84,22074.0,188.0798,188.154,187.4121,188.0983,22074.0
2019-08-20 10:30:00,202.83,202.89,202.27,202.35,39476.0,188.089,188.1447,187.5697,187.6439,39476.0
2019-08-20 10:35:00,202.28,202.47,201.58,202.24,24075.0,187.579,187.7552,186.9299,187.5419,24075.0
2019-08-20 10:40:00,202.24,202.45,201.64,201.91,23822.0,187.5419,187.7367,186.9855,187.2359,23822.0
2019-08-20 10:45:00,201.57,201.82,201.0,201.31,22887.0,186.9206,187.1525,186.392,186.6795,22887.0
2019-08-20 10:50:00,201.26,201.55,201.05,201.14,22970.0,186.6332,186.9021,186.4384,186.5219,22970.0
2019-08-20 10:55:00,201.06,202.27,201.06,202.09,20013.0,186.4477,187.5697,186.4477,187.4028,20013.0
2019-08-20 11:00:00,202.06,202.5,201.73,202.45,22370.0,187.375,187.783,187.069,187.7367,22370.0
2019-08-20 11:05:00,202.53,202.95,201.87,202.85,18866.0,187.8109,188.2003,187.1988,188.1076,18866.0
2019-08-20 11:10:00,202.91,202.95,201.99,202.09,19093.0,188.1632,188.2003,187.3101,187.4028,19093.0
2019-08-20 11:15:00,202.1,202.17,201.61,201.95,20947.0,187.4121,187.477,186.9577,187.273,20947.0
2019-08-20 11:20:00,201.87,202.12,201.61,201.87,40940.0,187.1988,187.4307,186.9577,187.1988,40940.0
2019-08-20 11:25:00,201.89,201.89,201.22,201.22,25047.0,187.2174,187.2174,186.5961,186.5961,25047.0
2019-08-20 11:30:00,201.26,201.83,201.17,201.81,15053.0,186.6332,187.1617,186.5497,187.1432,15053.0
2019-08-20 11:35:00,201.68,201.78,201.58,201.67,11842.0,187.0226,187.1154,186.9299,187.0134,11842.0
2019-08-20 11:40:00,201.65,201.7,201.13,201.13,12281.0,186.9948,187.0412,186.5126,186.5126,12281.0
2019-08-20 11:45:00,201.07,201.29,200.73,201.07,13938.0,186.457,186.661,186.1417,186.457,13938.0
2019-08-20 11:50:00,201.22,201.59,201.21,201.35,11886.0,186.5961,186.9392,186.5868,186.7166,11886.0
2019-08-20 11:55:00,201.37,201.8,201.33,201.45,11440.0,186.7352,187.1339,186.6981,186.8093,11440.0
2019-08-20 12:00:00,201.49,202.14,201.3,202.02,33167.0,186.8464,187.4492,186.6702,187.3379,33167.0
2019-08-20 12:05:00,202.08,202.35,201.78,202.1,32460.0,187.3936,187.6439,187.1154,187.4121,32460.0
2019-08-20 12:10:00,202.26,202.8,202.25,202.8,16804.0,187.5605,188.0612,187.5512,188.0612,16804.0
2019-08-20 12:15:00,202.81,203.55,202.76,203.47,24867.0,188.0705,188.7567,188.0241,188.6825,24867.0
2019-08-20 12:20:00,203.34,203.65,203.15,203.47,18511.0,188.562,188.8495,188.3858,188.6825,18511.0
2019-08-20 12:25:00,203.37,203.49,202.57,202.72,24601.0,188.5898,188.7011,187.8479,187.987,24601.0
2019-08-20 12:30:00,202.72,203.38,202.66,203.13,22569.0,187.987,188.5991,187.9314,188.3672,22569.0
2019-08-20 12:35:00,203.19,203.27,202.85,203.03,9508.0,188.4229,188.4971,188.1076,188.2745,9508.0
2019-08-20 12:40:00,203.05,203.44,202.87,202.87,15788.0,188.2931,188.6547,188.1261,188.1261,15788.0
2019-08-20 12:45:00,202.88,203.41,202.88,203.41,9875.0,188.1354,188.6269,188.1354,188.6269,9875.0
2019-08-20 12:50:00,203.47,203.51,202.94,203.15,12932.0,188.6825,188.7196,188.1911,188.3858,12932.0
2019-08-20 12:55:00,203.15,203.15,202.74,203.08,22983.0,188.3858,188.3858,188.0056,188.3209,22983.0
2019-08-20 13:00:00,203.01,203.73,202.94,203.59,23277.0,188.256,188.9236,188.1911,188.7938,23277.0
2019-08-20 13:05:00,203.6,204.71,203.57,204.4,26141.0,188.8031,189.8324,188.7753,189.5449,26141.0
2019-08-20 13:10:00,204.36,204.62,204.14,204.36,19333.0,189.5079,189.749,189.3038,189.5079,19333.0
2019-08-20 13:15:00,204.29,204.5,203.92,203.92,16346.0,189.4429,189.6377,189.0998,189.0998,16346.0
2019-08-20 13:20:00,203.96,204.04,203.46,203.47,23498.0,189.1369,189.2111,188.6733,188.6825,23498.0
2019-08-20 13:25:00,203.46,203.85,203.14,203.61,39313.0,188.6733,189.0349,188.3765,188.8124,39313.0
2019-08-20 13:30:00,203.57,203.6,203.02,203.09,30196.0,188.7753,188.8031,188.2652,188.3302,30196.0
2019-08-20 13:35:00,203.01,203.03,202.33,202.45,22189.0,188.256,188.2745,187.6254,187.7367,22189.0
2019-08-20 13:40:00,202.39,202.91,202.03,202.03,21194.0,187.681,188.1632,187.3472,187.3472,21194.0
2019-08-20 13:45:00,202.1,202.26,201.82,202.26,17353.0,187.4121,187.5605,187.1525,187.5605,17353.0
2019-08-20 13:50:00,202.23,202.97,202.02,202.97,13735.0,187.5327,188.2189,187.3379,188.2189,13735.0
2019-08-20 13:55:00,202.97,202.97,202.58,202.86,12724.0,188.2189,188.2189,187.8572,188.1169,12724.0
2019-08-20 14:00:00,202.88,202.95,202.54,202.79,23232.0,188.1354,188.2003,187.8201,188.052,23232.0
2019-08-20 14:05:00,202.83,203.06,202.57,202.59,31206.0,188.089,188.3023,187.8479,187.8665,31206.0
2019-08-20 14:10:00,202.59,202.91,202.55,202.66,10884.0,187.8665,188.1632,187.8294,187.9314,10884.0
2019-08-20 14:15:00,202.7,203.02,202.61,202.97,11310.0,187.9685,188.2652,187.885,188.2189,11310.0
2019-08-20 14:20:00,202.94,202.96,202.57,202.92,13600.0,188.1911,188.2096,187.8479,188.1725,13600.0
2019-08-20 14:25:00,202.91,203.19,202.6,202.66,13696.0,188.1632,188.4229,187.8758,187.9314,13696.0
2019-08-20 14:30:00,202.6,202.94,202.55,202.76,19630.0,187.8758,188.1911,187.8294,188.0241,19630.0
2019-08-20 14:35:00,202.72,202.85,202.56,202.77,11308.0,187.987,188.1076,187.8387,188.0334,11308.0
2019-08-20 14:40:00,202.79,202.84,202.4,202.46,11148.0,188.052,188.0983,187.6903,187.7459,11148.0
2019-08-20 14:45:00,202.46,202.52,202.22,202.24,13352.0,187.7459,187.8016,187.5234,187.5419,13352.0
2019-08-20 14:50:00,202.22,202.55,201.9,202.34,15890.0,187.5234,187.8294,187.2266,187.6347,15890.0
2019-08-20 14:55:00,202.3,203.25,202.3,203.17,18646.0,187.5976,188.4785,187.5976,188.4043,18646.0
2019-08-20 15:00:00,203.15,203.16,202.58,202.77,13765.0,188.3858,188.3951,187.8572,188.0334,13765.0
2019-08-20 15:05:00,202.77,202.82,202.49,202.57,17010.0,188.0334,188.0798,187.7738,187.8479,17010.0
2019-08-20 15:10:00,202.58,202.72,202.48,202.57,16420.0,187.8572,187.987,187.7645,187.8479,16420.0
2019-08-20 15:15:00,202.6,202.67,202.07,202.23,17963.0,187.8758,187.9407,187.3843,187.5327,17963.0
2019-08-20 15:20:00,202.27,202.8,202.18,202.68,19498.0,187.5697,188.0612,187.4863,187.95,19498.0
2019-08-20 15:25:00,202.63,203.12,202.63,203.11,19063.0,187.9036,188.358,187.9036,188.3487,19063.0
2019-08-20 15:30:00,203.18,203.29,202.78,202.78,27546.0,188.4136,188.5156,188.0427,188.0427,27546.0
2019-08-20 15:35:00,202.83,203.04,202.7,203.0,24501.0,188.089,188.2838,187.9685,188.2467,24501.0
2019-08-20 15:40:00,203.0,203.24,202.72,203.21,33961.0,188.2467,188.4693,187.987,188.4414,33961.0
2019-08-20 15:45:00,203.22,203.35,202.88,202.92,52504.0,188.4507,188.5713,188.1354,188.1725,52504.0
2019-08-20 15:50:00,202.91,202.91,202.31,202.59,72845.0,188.1632,188.1632,187.6068,187.8665,72845.0
2019-08-20 15:55:00,202.57,202.7,202.09,202.26,104306.0,187.8479,187.9685,187.4028,187.5605,104306.0
2019-08-21 09:30:00,204.27,204.36,202.56,202.66,42514.0,189.4244,189.5079,187.8387,187.9314,42514.0
2019-08-21 09:35:00,202.79,202.94,202.01,202.27,17908.0,188.052,188.1911,187.3286,187.5697,17908.0
2019-08-21 09:40:00,202.15,202.79,201.28,202.4,31892.0,187.4585,188.052,186.6517,187.6903,31892.0
2019-08-21 09:45:00,202.36,202.85,202.1,202.52,42932.0,187.6532,188.1076,187.4121,187.8016,42932.0
2019-08-21 09:50:00,202.64,203.45,202.43,203.32,27197.0,187.9129,188.664,187.7181,188.5434,27197.0
2019-08-21 09:55:00,203.53,203.71,203.24,203.63,10713.0,188.7382,188.9051,188.4693,188.8309,10713.0
2019-08-21 10:00:00,203.51,203.57,202.89,202.96,11158.0,188.7196,188.7753,188.1447,188.2096,11158.0
2019-08-21 10:05:00,202.96,203.35,202.82,203.35,15254.0,188.2096,188.5713,188.0798,188.5713,15254.0
2019-08-21 10:10:00,203.35,203.64,202.99,203.13,23390.0,188.5713,188.8402,188.2374,188.3672,23390.0
2019-08-21 10:15:00,203.06,203.32,202.79,203.08,16843.0,188.3023,188.5434,188.052,188.3209,16843.0
2019-08-21 10:20:00,203.2,203.32,202.97,203.26,16630.0,188.4322,188.5434,188.2189,188.4878,16630.0
2019-08-21 10:25:00,203.32,203.9,203.3,203.58,48587.0,188.5434,189.0813,188.5249,188.7845,48587.0
2019-08-21 10:30:00,203.58,203.79,203.43,203.54,19628.0,188.7845,188.9793,188.6454,188.7474,19628.0
2019-08-21 10:35:00,203.45,203.92,203.27,203.79,18768.0,188.664,189.0998,188.4971,188.9793,18768.0
2019-08-21 10:40:00,203.79,204.49,203.79,204.49,32166.0,188.9793,189.6284,188.9793,189.6284,32166.0
2019-08-21 10:45:00,204.36,204.73,204.13,204.73,9292.0,189.5079,189.851,189.2946,189.851,9292.0
2019-08-21 10:50:00,204.79,204.9,204.64,204.66,6645.0,189.9066,190.0086,189.7675,189.7861,6645.0
2019-08-21 10:55:00,204.67,204.71,204.45,204.66,8215.0,189.7953,189.8324,189.5913,189.7861,8215.0
2019-08-21 11:00:00,204.62,204.67,204.31,204.38,12274.0,189.749,189.7953,189.4615,189.5264,12274.0
2019-08-21 11:05:00,204.29,204.51,204.2,204.51,5898.0,189.4429,189.647,189.3595,189.647,5898.0
2019-08-21 11:10:00,204.45,204.87,204.42,204.62,8730.0,189.5913,189.9808,189.5635,189.749,8730.0
2019-08-21 11:15:00,204.6,204.82,204.49,204.51,9497.0,189.7304,189.9344,189.6284,189.647,9497.0
2019-08-21 11:20:00,204.48,204.58,204.12,204.13,10332.0,189.6191,189.7119,189.2853,189.2946,10332.0
2019-08-21 11:25:00,204.13,204.16,203.91,204.05,8390.0,189.2946,189.3224,189.0906,189.2204,8390.0
2019-08-21 11:30:00,204.05,204.52,204.03,204.25,9181.0,189.2204,189.6562,189.2018,189.4058,9181.0
2019-08-21 11:35:00,204.25,204.3,204.04,204.08,8372.0,189.4058,189.4522,189.2111,189.2482,8372.0
2019-08-21 11:40:00,204.08,204.16,203.57,203.57,13635.0,189.2482,189.3224,188.7753,188.7753,13635.0
2019-08-21 11:45:00,203.58,203.87,203.55,203.59,8800.0,188.7845,189.0535,188.7567,188.7938,8800.0
2019-08-21 11:50:00,203.64,203.83,203.52,203.83,8146.0,188.8402,189.0164,188.7289,189.0164,8146.0
2019-08-21 11:55:00,203.78,203.91,203.44,203.9,9015.0,188.97,189.0906,188.6547,189.0813,9015.0
2019-08-21 12:00:00,203.89,204.14,203.4,203.74,91556.0,189.072,189.3038,188.6176,188.9329,91556.0
2019-08-21 12:05:00,203.67,203.85,203.57,203.85,11900.0,188.868,189.0349,188.7753,189.0349,11900.0
2019-08-21 12:10:00,203.83,204.29,203.82,204.29,11534.0,189.0164,189.4429,189.0071,189.4429,11534.0
2019-08-21 12:15:00,204.28,204.59,204.28,204.41,6452.0,189.4337,189.7211,189.4337,189.5542,6452.0
2019-08-21 12:20:00,204.32,204.41,204.22,204.33,5716.0,189.4708,189.5542,189.378,189.48,5716.0
2019-08-21 12:25:00,204.36,204.48,204.04,204.06,38429.0,189.5079,189.6191,189.2111,189.2297,38429.0
2019-08-21 12:30:00,204.11,204.13,203.83,203.97,7835.0,189.276,189.2946,189.0164,189.1462,7835.0
2019-08-21 12:35:00,203.86,204.04,203.76,203.97,7391.0,189.0442,189.2111,188.9515,189.1462,7391.0
2019-08-21 12:40:00,203.94,203.99,203.77,203.8,12040.0,189.1184,189.1647,188.9607,188.9886,12040.0
2019-08-21 12:45:00,203.8,203.9,203.46,203.48,14186.0,188.9886,189.0813,188.6733,188.6918,14186.0
2019-08-21 12:50:00,203.46,203.62,203.46,203.52,7571.0,188.6733,188.8216,188.6733,188.7289,7571.0
2019-08-21 12:55:00,203.49,203.63,203.43,203.58,11139.0,188.7011,188.8309,188.6454,188.7845,11139.0
2019-08-21 13:00:00,203.52,203.58,203.46,203.56,10264.0,188.7289,188.7845,188.6733,188.766,10264.0
2019-08-21 13:05:00,203.52,203.83,203.47,203.83,9912.0,188.7289,189.0164,188.6825,189.0164,9912.0
2019-08-21 13:10:00,203.84,204.07,203.78,204.02,19018.0,189.0256,189.2389,188.97,189.1926,19018.0
2019-08-21 13:15:00,203.99,204.23,203.93,204.2,8089.0,189.1647,189.3873,189.1091,189.3595,8089.0
2019-08-21 13:20:00,204.25,204.25,203.99,204.03,13217.0,189.4058,189.4058,189.1647,189.2018,13217.0
2019-08-21 13:25:00,204.01,204.32,203.96,204.32,17779.0,189.1833,189.4708,189.1369,189.4708,17779.0
2019-08-21 13:30:00,204.28,204.31,204.0,204.05,11310.0,189.4337,189.4615,189.174,189.2204,11310.0
2019-08-21 13:35:00,204.12,204.32,204.09,204.29,10741.0,189.2853,189.4708,189.2575,189.4429,10741.0
2019-08-21 13:40:00,204.31,204.46,204.27,204.37,13280.0,189.4615,189.6006,189.4244,189.5171,13280.0
2019-08-21 13:45:00,204.39,204.45,204.26,204.39,7380.0,189.5357,189.5913,189.4151,189.5357,7380.0
2019-08-21 13:50:00,204.39,204.85,204.36,204.85,14897.0,189.5357,189.9622,189.5079,189.9622,14897.0
2019-08-21 13:55:00,204.85,205.14,204.75,204.9,106459.0,189.9622,190.2312,189.8695,190.0086,106459.0
2019-08-21 14:00:00,204.84,204.87,204.18,204.75,10894.0,189.953,189.9808,189.3409,189.8695,10894.0
2019-08-21 14:05:00,204.71,204.81,204.28,204.49,18214.0,189.8324,189.9252,189.4337,189.6284,18214.0
2019-08-21 14:10:00,204.5,204.87,204.5,204.53,9030.0,189.6377,189.9808,189.6377,189.6655,9030.0
2019-08-21 14:15:00,204.6,204.85,204.46,204.55,16139.0,189.7304,189.9622,189.6006,189.684,16139.0
2019-08-21 14:20:00,204.55,204.65,204.47,204.65,4845.0,189.684,189.7768,189.6099,189.7768,4845.0
2019-08-21 14:25:00,204.68,204.68,204.43,204.47,7397.0,189.8046,189.8046,189.5728,189.6099,7397.0
2019-08-21 14:30:00,204.54,204.62,204.34,204.34,6757.0,189.6748,189.749,189.4893,189.4893,6757.0
2019-08-21 14:35:00,204.38,204.38,203.75,203.75,12679.0,189.5264,189.5264,188.9422,188.9422,12679.0
2019-08-21 14:40:00,203.8,203.94,203.68,203.68,15498.0,188.9886,189.1184,188.8773,188.8773,15498.0
2019-08-21 14:45:00,203.68,203.71,203.27,203.3,24450.0,188.8773,188.9051,188.4971,188.5249,24450.0
2019-08-21 14:50:00,203.3,203.3,202.74,202.78,26315.0,188.5249,188.5249,188.0056,188.0427,26315.0
2019-08-21 14:55:00,202.75,203.21,202.6,203.17,44642.0,188.0149,188.4414,187.8758,188.4043,44642.0
2019-08-21 15:00:00,203.2,203.5,203.02,203.06,74190.0,188.4322,188.7104,188.2652,188.3023,74190.0
2019-08-21 15:05:00,203.06,203.08,202.65,202.91,78364.0,188.3023,188.3209,187.9221,188.1632,78364.0
2019-08-21 15:10:00,202.95,203.17,202.95,203.12,34841.0,188.2003,188.4043,188.2003,188.358,34841.0
2019-08-21 15:15:00,203.16,203.32,203.05,203.26,24696.0,188.3951,188.5434,188.2931,188.4878,24696.0
2019-08-21 15:20:00,203.24,203.24,202.97,203.15,23927.0,188.4693,188.4693,188.2189,188.3858,23927.0
2019-08-21 15:25:00,203.13,203.22,202.98,203.11,26650.0,188.3672,188.4507,188.2281,188.3487,26650.0
2019-08-21 15:30:00,203.12,203.19,202.82,202.85,32515.0,188.358,188.4229,188.0798,188.1076,32515.0
2019-08-21 15:35:00,202.84,202.94,202.59,202.72,63439.0,188.0983,188.1911,187.8665,187.987,63439.0
2019-08-21 15:40:00,202.65,203.24,202.64,203.24,38950.0,187.9221,188.4693,187.9129,188.4693,38950.0
2019-08-21 15:45:00,203.24,203.26,203.13,203.22,36284.0,188.4693,188.4878,188.3672,188.4507,36284.0
2019-08-21 15:50:00,203.2,203.4,203.08,203.4,57457.0,188.4322,188.6176,188.3209,188.6176,57457.0
2019-08-21 15:55:00,203.4,203.82,203.39,203.66,81643.0,188.6176,189.0071,188.6084,188.8587,81643.0
2019-08-22 09:30:00,204.16,205.32,203.19,204.2,43502.0,189.3224,190.3981,188.4229,189.3595,43502.0
2019-08-22 09:35:00,204.34,204.34,203.18,203.47,10694.0,189.4893,189.4893,188.4136,188.6825,10694.0
2019-08-22 09:40:00,203.48,203.9,203.2,203.2,13982.0,188.6918,189.0813,188.4322,188.4322,13982.0
2019-08-22 09:45:00,203.33,203.91,202.17,202.41,38970.0,188.5527,189.0906,187.477,187.6996,38970.0
2019-08-22 09:50:00,202.39,202.54,202.09,202.32,10396.0,187.681,187.8201,187.4028,187.6161,10396.0
2019-08-22 09:55:00,202.41,202.84,202.26,202.84,5062.0,187.6996,188.0983,187.5605,188.0983,5062.0
2019-08-22 10:00:00,202.84,202.85,202.12,202.34,14683.0,188.0983,188.1076,187.4307,187.6347,14683.0
2019-08-22 10:05:00,202.27,202.36,201.86,201.87,8844.0,187.5697,187.6532,187.1895,187.1988,8844.0
2019-08-22 10:10:00,201.89,202.13,201.8,201.88,16202.0,187.2174,187.4399,187.1339,187.2081,16202.0
2019-08-22 10:15:00,201.97,202.52,201.89,202.02,16667.0,187.2916,187.8016,187.2174,187.3379,16667.0
2019-08-22 10:20:00,202.02,202.11,201.65,201.8,14125.0,187.3379,187.4214,186.9948,187.1339,14125.0
2019-08-22 10:25:00,201.73,201.92,201.27,201.52,17409.0,187.069,187.2452,186.6424,186.8743,17409.0
2019-08-22 10:30:00,201.57,201.57,200.27,200.62,21721.0,186.9206,186.9206,185.7151,186.0397,21721.0
2019-08-22 10:35:00,200.69,200.8,200.31,200.54,23572.0,186.1046,186.2066,185.7522,185.9655,23572.0
2019-08-22 10:40:00,200.46,200.71,200.11,200.11,12573.0,185.8913,186.1231,185.5667,185.5667,12573.0
2019-08-22 10:45:00,200.17,200.58,200.09,200.34,9500.0,185.6224,186.0026,185.5482,185.78,9500.0
2019-08-22 10:50:00,200.38,200.53,200.18,200.2,11974.0,185.8171,185.9562,185.6316,185.6502,11974.0
2019-08-22 10:55:00,200.2,200.71,200.19,200.28,12871.0,185.6502,186.1231,185.6409,185.7244,12871.0
2019-08-22 11:00:00,200.55,200.82,200.49,200.79,6510.0,185.9748,186.2251,185.9191,186.1973,6510.0
2019-08-22 11:05:00,200.87,201.35,200.87,201.25,4750.0,186.2715,186.7166,186.2715,186.6239,4750.0
2019-08-22 11:10:00,201.21,201.33,201.01,201.09,13870.0,186.5868,186.6981,186.4013,186.4755,13870.0
2019-08-22 11:15:00,201.04,201.09,200.86,201.02,11539.0,186.4291,186.4755,186.2622,186.4106,11539.0
2019-08-22 11:20:00,201.09,201.21,200.94,201.14,5398.0,186.4755,186.5868,186.3364,186.5219,5398.0
2019-08-22 11:25:00,201.27,201.63,201.06,201.16,9971.0,186.6424,186.9763,186.4477,186.5404,9971.0
2019-08-22 11:30:00,201.22,201.43,200.97,201.19,13135.0,186.5961,186.7908,186.3642,186.5682,13135.0
2019-08-22 11:35:00,201.24,201.26,201.08,201.11,5043.0,186.6146,186.6332,186.4662,186.4941,5043.0
2019-08-22 11:40:00,201.08,201.22,201.0,201.0,12371.0,186.4662,186.5961,186.392,186.392,12371.0
2019-08-22 11:45:00,201.02,201.02,200.6,200.6,9042.0,186.4106,186.4106,186.0211,186.0211,9042.0
2019-08-22 11:50:00,200.61,200.81,200.35,200.78,15399.0,186.0304,186.2159,185.7893,186.188,15399.0
2019-08-22 11:55:00,200.78,201.19,200.77,201.06,4961.0,186.188,186.5682,186.1788,186.4477,4961.0
2019-08-22 12:00:00,201.07,201.13,200.87,201.03,14326.0,186.457,186.5126,186.2715,186.4199,14326.0
2019-08-22 12:05:00,201.06,201.1,200.85,201.09,7025.0,186.4477,186.4848,186.2529,186.4755,7025.0
2019-08-22 12:10:00,201.08,201.15,200.85,201.02,7741.0,186.4662,186.5311,186.2529,186.4106,7741.0
2019-08-22 12:15:00,200.93,201.09,200.85,201.01,7362.0,186.3271,186.4755,186.2529,186.4013,7362.0
2019-08-22 12:20:00,201.06,201.06,200.82,200.88,3300.0,186.4477,186.4477,186.2251,186.2808,3300.0
2019-08-22 12:25:00,200.93,201.06,200.8,200.85,7688.0,186.3271,186.4477,186.2066,186.2529,7688.0
2019-08-22 12:30:00,200.86,201.06,200.86,200.94,4776.0,186.2622,186.4477,186.2622,186.3364,4776.0
2019-08-22 12:35:00,200.99,201.17,200.99,201.12,4600.0,186.3828,186.5497,186.3828,186.5033,4600.0
2019-08-22 12:40:00,201.19,201.42,201.01,201.4,17039.0,186.5682,186.7815,186.4013,186.763,17039.0
2019-08-22 12:45:00,201.46,201.56,201.3,201.47,4260.0,186.8186,186.9113,186.6702,186.8279,4260.0
2019-08-22 12:50:00,201.41,201.7,201.41,201.65,3146.0,186.7723,187.0412,186.7723,186.9948,3146.0
2019-08-22 12:55:00,201.71,201.75,201.6,201.74,5326.0,187.0504,187.0875,186.9484,187.0783,5326.0
2019-08-22 13:00:00,201.71,201.79,201.7,201.77,2300.0,187.0504,187.1246,187.0412,187.1061,2300.0
2019-08-22 13:05:00,201.77,202.2,201.75,202.16,2900.0,187.1061,187.5048,187.0875,187.4677,2900.0
2019-08-22 13:10:00,202.2,202.33,201.78,202.12,53131.0,187.5048,187.6254,187.1154,187.4307,53131.0
2019-08-22 13:15:00,202.2,202.23,202.08,202.21,4017.0,187.5048,187.5327,187.3936,187.5141,4017.0
2019-08-22 13:20:00,202.2,202.66,202.19,202.66,3985.0,187.5048,187.9314,187.4956,187.9314,3985.0
2019-08-22 13:25:00,202.69,202.72,202.47,202.54,4930.0,187.9592,187.987,187.7552,187.8201,4930.0
2019-08-22 13:30:00,202.55,202.68,202.44,202.68,5890.0,187.8294,187.95,187.7274,187.95,5890.0
2019-08-22 13:35:00,202.65,202.83,202.62,202.68,4430.0,187.9221,188.089,187.8943,187.95,4430.0
2019-08-22 13:40:00,202.75,202.75,202.61,202.66,2076.0,188.0149,188.0149,187.885,187.9314,2076.0
2019-08-22 13:45:00,202.6,202.69,202.48,202.58,5100.0,187.8758,187.9592,187.7645,187.8572,5100.0
2019-08-22 13:50:00,202.54,202.62,202.38,202.56,4858.0,187.8201,187.8943,187.6718,187.8387,4858.0
2019-08-22 13:55:00,202.64,202.64,202.39,202.43,2702.0,187.9129,187.9129,187.681,187.7181,2702.0
2019-08-22 14:00:00,202.44,202.55,202.42,202.48,3882.0,187.7274,187.8294,187.7088,187.7645,3882.0
2019-08-22 14:05:00,202.46,202.62,202.31,202.31,3502.0,187.7459,187.8943,187.6068,187.6068,3502.0
2019-08-22 14:10:00,202.33,202.41,202.25,202.37,1900.0,187.6254,187.6996,187.5512,187.6625,1900.0
2019-08-22 14:15:00,202.41,202.52,202.41,202.51,3497.0,187.6996,187.8016,187.6996,187.7923,3497.0
2019-08-22 14:20:00,202.51,202.64,202.42,202.63,2313.0,187.7923,187.9129,187.7088,187.9036,2313.0
2019-08-22 14:25:00,202.64,202.71,202.52,202.54,3514.0,187.9129,187.9778,187.8016,187.8201,3514.0
2019-08-22 14:30:00,202.57,202.66,202.49,202.5,6339.0,187.8479,187.9314,187.7738,187.783,6339.0
2019-08-22 14:35:00,202.47,202.61,202.43,202.61,5012.0,187.7552,187.885,187.7181,187.885,5012.0
2019-08-22 14:40:00,202.61,202.79,202.56,202.78,3000.0,187.885,188.052,187.8387,188.0427,3000.0
2019-08-22 14:45:00,202.84,202.97,202.81,202.9,5467.0,188.0983,188.2189,188.0705,188.154,5467.0
2019-08-22 14:50:00,202.93,203.0,202.89,202.89,5976.0,188.1818,188.2467,188.1447,188.1447,5976.0
2019-08-22 14:55:00,202.85,202.91,202.7,202.71,6600.0,188.1076,188.1632,187.9685,187.9778,6600.0
2019-08-22 15:00:00,202.75,202.78,202.53,202.58,6939.0,188.0149,188.0427,187.8109,187.8572,6939.0
2019-08-22 15:05:00,202.6,202.75,202.57,202.59,6975.0,187.8758,188.0149,187.8479,187.8665,6975.0
2019-08-22 15:10:00,202.61,202.65,202.41,202.48,7305.0,187.885,187.9221,187.6996,187.7645,7305.0
2019-08-22 15:15:00,202.5,202.58,202.35,202.57,6685.0,187.783,187.8572,187.6439,187.8479,6685.0
2019-08-22 15:20:00,202.5,202.7,202.5,202.68,5739.0,187.783,187.9685,187.783,187.95,5739.0
2019-08-22 15:25:00,202.68,202.73,202.59,202.63,6017.0,187.95,187.9963,187.8665,187.9036,6017.0
2019-08-22 15:30:00,202.66,202.73,202.37,202.37,10689.0,187.9314,187.9963,187.6625,187.6625,10689.0
2019-08-22 15:35:00,202.39,202.53,202.38,202.52,15340.0,187.681,187.8109,187.6718,187.8016,15340.0
2019-08-22 15:40:00,202.5,202.78,202.5,202.78,11646.0,187.783,188.0427,187.783,188.0427,11646.0
2019-08-22 15:45:00,202.8,202.88,202.68,202.76,24392.0,188.0612,188.1354,187.95,188.0241,24392.0
2019-08-22 15:50:00,202.79,203.19,202.77,203.11,38672.0,188.052,188.4229,188.0334,188.3487,38672.0
2019-08-22 15:55:00,203.1,203.12,202.32,202.55,57595.0,188.3394,188.358,187.6161,187.8294,57595.0
2019-08-23 09:30:00,201.53,202.5,200.71,200.75,44300.0,186.8835,187.783,186.1231,186.1602,44300.0
2019-08-23 09:35:00,200.99,201.76,200.73,200.89,15854.0,186.3828,187.0968,186.1417,186.29,15854.0
2019-08-23 09:40:00,201.04,201.59,201.04,201.55,7439.0,186.4291,186.9392,186.4291,186.9021,7439.0
2019-08-23 09:45:00,201.37,201.82,201.23,201.24,1968.0,186.7352,187.1525,186.6053,186.6146,1968.0
2019-08-23 09:50:00,201.24,201.57,201.24,201.31,2759.0,186.6146,186.9206,186.6146,186.6795,2759.0
2019-08-23 09:55:00,201.4,201.43,201.08,201.11,9502.0,186.763,186.7908,186.4662,186.4941,9502.0
2019-08-23 10:00:00,201.0,201.6,200.58,201.6,11714.0,186.392,186.9484,186.0026,186.9484,11714.0
2019-08-23 10:05:00,201.75,201.92,201.36,201.36,7629.0,187.0875,187.2452,186.7259,186.7259,7629.0
2019-08-23 10:10:00,201.18,201.93,200.88,201.93,5674.0,186.559,187.2545,186.2808,187.2545,5674.0
2019-08-23 10:15:00,202.11,202.42,201.89,202.28,8807.0,187.4214,187.7088,187.2174,187.579,8807.0
2019-08-23 10:20:00,202.3,202.4,201.83,201.84,12588.0,187.5976,187.6903,187.1617,187.171,12588.0
2019-08-23 10:25:00,201.82,201.96,201.48,201.79,19501.0,187.1525,187.2823,186.8372,187.1246,19501.0
2019-08-23 10:30:00,201.79,202.44,201.72,202.44,10600.0,187.1246,187.7274,187.0597,187.7274,10600.0
2019-08-23 10:35:00,202.39,203.21,202.39,202.78,13616.0,187.681,188.4414,187.681,188.0427,13616.0
2019-08-23 10:40:00,202.86,203.15,202.79,202.79,5333.0,188.1169,188.3858,188.052,188.052,5333.0
2019-08-23 10:45:00,202.83,202.95,202.18,202.18,5404.0,188.089,188.2003,187.4863,187.4863,5404.0
2019-08-23 10:50:00,202.29,202.65,202.11,202.47,8688.0,187.5883,187.9221,187.4214,187.7552,8688.0
2019-08-23 10:55:00,202.5,202.76,202.12,202.12,13533.0,187.783,188.0241,187.4307,187.4307,13533.0
2019-08-23 11:00:00,202.17,202.27,200.1,200.22,15065.0,187.477,187.5697,185.5575,185.6687,15065.0
2019-08-23 11:05:00,200.06,200.26,198.6,198.79,14763.0,185.5204,185.7058,184.1665,184.3427,14763.0
2019-08-23 11:10:00,198.31,199.26,198.31,199.21,20291.0,183.8975,184.7785,183.8975,184.7321,20291.0
2019-08-23 11:15:00,199.15,199.97,199.13,199.54,9135.0,184.6765,185.4369,184.658,185.0382,9135.0
2019-08-23 11:20:00,199.65,199.73,199.15,199.44,8400.0,185.1402,185.2143,184.6765,184.9454,8400.0
2019-08-23 11:25:00,199.4,199.67,199.24,199.56,6351.0,184.9083,185.1587,184.76,185.0567,6351.0
2019-08-23 11:30:00,199.43,199.45,199.28,199.38,12767.0,184.9361,184.9547,184.7971,184.8898,12767.0
2019-08-23 11:35:00,199.4,199.53,198.94,199.53,10003.0,184.9083,185.0289,184.4818,185.0289,10003.0
2019-08-23 11:40:00,199.44,199.44,198.82,199.21,27516.0,184.9454,184.9454,184.3705,184.7321,27516.0
2019-08-23 11:45:00,199.33,199.5,198.99,199.34,6861.0,184.8434,185.0011,184.5281,184.8527,6861.0
2019-08-23 11:50:00,199.35,199.55,199.27,199.38,7775.0,184.862,185.0474,184.7878,184.8898,7775.0
2019-08-23 11:55:00,199.44,199.57,198.55,198.56,8282.0,184.9454,185.066,184.1201,184.1294,8282.0
2019-08-23 12:00:00,198.69,198.81,198.37,198.7,7360.0,184.2499,184.3612,183.9532,184.2592,7360.0
2019-08-23 12:05:00,198.51,198.82,198.3,198.82,3282.0,184.083,184.3705,183.8883,184.3705,3282.0
2019-08-23 12:10:00,198.91,199.64,198.74,199.6,4101.0,184.4539,185.1309,184.2963,185.0938,4101.0
2019-08-23 12:15:00,199.64,200.03,199.63,199.8,7865.0,185.1309,185.4925,185.1216,185.2793,7865.0
2019-08-23 12:20:00,199.81,199.91,199.46,199.7,7495.0,185.2885,185.3813,184.964,185.1865,7495.0
2019-08-23 12:25:00,199.89,199.89,199.32,199.32,7440.0,185.3627,185.3627,184.8341,184.8341,7440.0
2019-08-23 12:30:00,199.53,199.95,199.46,199.91,5243.0,185.0289,185.4184,184.964,185.3813,5243.0
2019-08-23 12:35:00,199.91,199.91,199.53,199.53,5084.0,185.3813,185.3813,185.0289,185.0289,5084.0
2019-08-23 12:40:00,199.45,199.61,199.24,199.27,2700.0,184.9547,185.1031,184.76,184.7878,2700.0
2019-08-23 12:45:00,199.13,199.16,198.94,199.03,4666.0,184.658,184.6858,184.4818,184.5652,4666.0
2019-08-23 12:50:00,198.95,199.08,198.77,198.86,3244.0,184.491,184.6116,184.3241,184.4076,3244.0
2019-08-23 12:55:00,198.93,199.14,198.64,199.05,3848.0,184.4725,184.6672,184.2036,184.5838,3848.0
2019-08-23 13:00:00,198.92,199.22,198.76,199.08,4764.0,184.4632,184.7414,184.3148,184.6116,4764.0
2019-08-23 13:05:00,199.14,199.22,198.8,198.98,4247.0,184.6672,184.7414,184.3519,184.5189,4247.0
2019-08-23 13:10:00,198.9,199.29,198.83,199.27,5400.0,184.4447,184.8063,184.3798,184.7878,5400.0
2019-08-23 13:15:00,199.2,199.2,198.54,198.64,5260.0,184.7229,184.7229,184.1108,184.2036,5260.0
2019-08-23 13:20:00,198.56,198.61,198.07,198.22,8600.0,184.1294,184.1757,183.675,183.8141,8600.0
2019-08-23 13:25:00,198.16,198.42,198.08,198.22,13895.0,183.7584,183.9996,183.6843,183.8141,13895.0
2019-08-23 13:30:00,198.22,198.31,197.92,198.24,8425.0,183.8141,183.8975,183.5359,183.8326,8425.0
2019-08-23 13:35:00,198.29,198.33,197.93,198.12,11025.0,183.879,183.9161,183.5452,183.7214,11025.0
2019-08-23 13:40:00,198.09,198.19,197.92,198.09,5741.0,183.6935,183.7863,183.5359,183.6935,5741.0
2019-08-23 13:45:00,198.1,198.69,197.99,198.69,7321.0,183.7028,184.2499,183.6008,184.2499,7321.0
2019-08-23 13:50:00,198.72,199.14,198.53,199.02,9227.0,184.2777,184.6672,184.1016,184.5559,9227.0
2019-08-23 13:55:00,199.08,199.08,198.35,198.46,9650.0,184.6116,184.6116,183.9346,184.0366,9650.0
2019-08-23 14:00:00,198.36,198.72,198.28,198.54,13112.0,183.9439,184.2777,183.8697,184.1108,13112.0
2019-08-23 14:05:00,198.58,199.03,198.56,198.98,4999.0,184.1479,184.5652,184.1294,184.5189,4999.0
2019-08-23 14:10:00,198.95,199.03,198.8,198.83,5099.0,184.491,184.5652,184.3519,184.3798,5099.0
2019-08-23 14:15:00,198.94,199.31,198.91,199.09,4577.0,184.4818,184.8249,184.4539,184.6209,4577.0
2019-08-23 14:20:00,199.22,199.39,198.99,199.3,5029.0,184.7414,184.8991,184.5281,184.8156,5029.0
2019-08-23 14:25:00,199.44,199.45,199.25,199.35,4800.0,184.9454,184.9547,184.7692,184.862,4800.0
2019-08-23 14:30:00,199.35,199.53,199.1,199.3,6353.0,184.862,185.0289,184.6301,184.8156,6353.0
2019-08-23 14:35:00,199.26,199.26,198.75,198.75,3520.0,184.7785,184.7785,184.3056,184.3056,3520.0
2019-08-23 14:40:00,198.54,198.67,198.14,198.27,5398.0,184.1108,184.2314,183.7399,183.8605,5398.0
2019-08-23 14:45:00,198.24,198.34,197.89,198.01,9439.0,183.8326,183.9254,183.5081,183.6193,9439.0
2019-08-23 14:50:00,198.04,198.11,197.89,197.99,15268.0,183.6472,183.7121,183.5081,183.6008,15268.0
2019-08-23 14:55:00,197.92,198.48,197.92,198.37,8298.0,183.5359,184.0552,183.5359,183.9532,8298.0
2019-08-23 15:00:00,198.33,198.42,198.11,198.38,5438.0,183.9161,183.9996,183.7121,183.9625,5438.0
2019-08-23 15:05:00,198.37,198.74,198.33,198.66,7376.0,183.9532,184.2963,183.9161,184.2221,7376.0
2019-08-23 15:10:00,198.56,198.57,197.95,198.18,8650.0,184.1294,184.1387,183.5637,183.777,8650.0
2019-08-23 15:15:00,198.18,198.48,198.09,198.33,9067.0,183.777,184.0552,183.6935,183.9161,9067.0
2019-08-23 15:20:00,198.43,198.47,198.19,198.38,7575.0,184.0088,184.0459,183.7863,183.9625,7575.0
2019-08-23 15:25:00,198.41,198.47,197.75,197.78,12781.0,183.9903,184.0459,183.3782,183.4061,12781.0
2019-08-23 15:30:00,197.74,198.0,197.19,197.29,74207.0,183.369,183.6101,182.8589,182.9517,74207.0
2019-08-23 15:35:00,197.28,197.29,197.04,197.23,25885.0,182.9424,182.9517,182.7198,182.896,25885.0
2019-08-23 15:40:00,197.23,197.37,197.05,197.31,33298.0,182.896,183.0259,182.7291,182.9702,33298.0
2019-08-23 15:45:00,197.33,197.77,197.29,197.33,46966.0,182.9888,183.3968,182.9517,182.9888,46966.0
2019-08-23 15:50:00,197.3,197.3,196.34,196.34,77521.0,182.961,182.961,182.0707,182.0707,77521.0
2019-08-23 15:55:00,196.28,197.38,196.23,197.27,138300.0,182.0151,183.0351,181.9687,182.9331,138300.0
2019-08-26 09:30:00,199.14,199.3,198.61,199.12,32071.0,184.6672,184.8156,184.1757,184.6487,32071.0
2019-08-26 09:35:00,199.2,199.22,198.05,198.66,12048.0,184.7229,184.7414,183.6564,184.2221,12048.0
2019-08-26 09:40:00,198.66,198.66,197.79,197.89,5212.0,184.2221,184.2221,183.4153,183.5081,5212.0
2019-08-26 09:45:00,197.91,198.04,197.55,197.57,18291.0,183.5266,183.6472,183.1928,183.2113,18291.0
2019-08-26 09:50:00,197.53,198.45,197.52,198.32,9064.0,183.1742,184.0274,183.165,183.9068,9064.0
2019-08-26 09:55:00,198.2,198.75,198.12,198.6,9705.0,183.7955,184.3056,183.7214,184.1665,9705.0
2019-08-26 10:00:00,198.68,199.1,198.55,198.98,10003.0,184.2407,184.6301,184.1201,184.5189,10003.0
2019-08-26 10:05:00,198.91,199.06,198.59,198.59,22094.0,184.4539,184.593,184.1572,184.1572,22094.0
2019-08-26 10:10:00,198.66,198.74,198.34,198.72,5859.0,184.2221,184.2963,183.9254,184.2777,5859.0
2019-08-26 10:15:00,198.71,198.71,198.27,198.59,9758.0,184.2685,184.2685,183.8605,184.1572,9758.0
2019-08-26 10:20:00,198.43,198.73,198.43,198.69,9320.0,184.0088,184.287,184.0088,184.2499,9320.0
2019-08-26 10:25:00,198.72,199.81,198.6,199.81,25652.0,184.2777,185.2885,184.1665,185.2885,25652.0
2019-08-26 10:30:00,199.93,200.08,199.38,200.05,12922.0,185.3998,185.5389,184.8898,185.5111,12922.0
2019-08-26 10:35:00,200.05,200.12,199.71,200.02,12945.0,185.5111,185.576,185.1958,185.4833,12945.0
2019-08-26 10:40:00,199.91,200.05,199.43,200.05,4777.0,185.3813,185.5111,184.9361,185.5111,4777.0
2019-08-26 10:45:00,200.11,200.9,199.98,200.9,3496.0,185.5667,186.2993,185.4462,186.2993,3496.0
2019-08-26 10:50:00,200.95,200.96,200.65,200.81,9911.0,186.3457,186.355,186.0675,186.2159,9911.0
2019-08-26 10:55:00,200.83,200.83,200.07,200.38,8375.0,186.2344,186.2344,185.5296,185.8171,8375.0
2019-08-26 11:00:00,200.28,200.41,200.16,200.25,7327.0,185.7244,185.8449,185.6131,185.6966,7327.0
2019-08-26 11:05:00,200.3,200.39,200.14,200.34,4216.0,185.7429,185.8264,185.5945,185.78,4216.0
2019-08-26 11:10:00,200.34,200.76,200.25,200.36,5666.0,185.78,186.1695,185.6966,185.7986,5666.0
2019-08-26 11:15:00,200.37,200.48,199.96,200.07,5040.0,185.8078,185.9098,185.4276,185.5296,5040.0
2019-08-26 11:20:00,200.1,200.41,200.1,200.41,3604.0,185.5575,185.8449,185.5575,185.8449,3604.0
2019-08-26 11:25:00,200.34,200.44,200.14,200.26,7154.0,185.78,185.8727,185.5945,185.7058,7154.0
2019-08-26 11:30:00,200.23,200.49,200.23,200.37,4908.0,185.678,185.9191,185.678,185.8078,4908.0
2019-08-26 11:35:00,200.36,200.6,200.36,200.5,6594.0,185.7986,186.0211,185.7986,185.9284,6594.0
2019-08-26 11:40:00,200.4,200.47,200.21,200.26,7001.0,185.8357,185.9006,185.6595,185.7058,7001.0
2019-08-26 11:45:00,200.32,200.64,200.06,200.64,9391.0,185.7615,186.0582,185.5204,186.0582,9391.0
2019-08-26 11:50:00,200.67,200.81,200.64,200.64,5105.0,186.086,186.2159,186.0582,186.0582,5105.0
2019-08-26 11:55:00,200.66,201.04,200.66,200.9,6900.0,186.0768,186.4291,186.0768,186.2993,6900.0
2019-08-26 12:00:00,200.88,200.96,200.6,200.6,8174.0,186.2808,186.355,186.0211,186.0211,8174.0
2019-08-26 12:05:00,200.67,201.11,200.67,201.11,4084.0,186.086,186.4941,186.086,186.4941,4084.0
2019-08-26 12:10:00,201.1,201.38,201.06,201.25,22653.0,186.4848,186.7444,186.4477,186.6239,22653.0
2019-08-26 12:15:00,201.23,201.44,201.16,201.19,5394.0,186.6053,186.8001,186.5404,186.5682,5394.0
2019-08-26 12:20:00,201.22,201.9,201.22,201.9,4796.0,186.5961,187.2266,186.5961,187.2266,4796.0
2019-08-26 12:25:00,201.76,201.96,201.63,201.71,4397.0,187.0968,187.2823,186.9763,187.0504,4397.0
2019-08-26 12:30:00,201.75,201.87,201.71,201.71,4901.0,187.0875,187.1988,187.0504,187.0504,4901.0
2019-08-26 12:35:00,201.73,201.88,201.62,201.84,5928.0,187.069,187.2081,186.967,187.171,5928.0
2019-08-26 12:40:00,201.89,201.89,201.57,201.59,5932.0,187.2174,187.2174,186.9206,186.9392,5932.0
2019-08-26 12:45:00,201.66,201.69,201.45,201.51,3915.0,187.0041,187.0319,186.8093,186.865,3915.0
2019-08-26 12:50:00,201.52,201.9,201.46,201.87,8015.0,186.8743,187.2266,186.8186,187.1988,8015.0
2019-08-26 12:55:00,201.88,201.93,201.57,201.78,4601.0,187.2081,187.2545,186.9206,187.1154,4601.0
2019-08-26 13:00:00,201.75,201.89,201.74,201.76,6780.0,187.0875,187.2174,187.0783,187.0968,6780.0
2019-08-26 13:05:00,201.76,201.84,201.72,201.73,6782.0,187.0968,187.171,187.0597,187.069,6782.0
2019-08-26 13:10:00,201.74,201.74,201.45,201.47,6164.0,187.0783,187.0783,186.8093,186.8279,6164.0
2019-08-26 13:15:00,201.48,201.52,201.39,201.49,7750.0,186.8372,186.8743,186.7537,186.8464,7750.0
2019-08-26 13:20:00,201.4,201.51,201.33,201.38,6146.0,186.763,186.865,186.6981,186.7444,6146.0
2019-08-26 13:25:00,201.31,201.46,201.19,201.24,6094.0,186.6795,186.8186,186.5682,186.6146,6094.0
2019-08-26 13:30:00,201.19,201.28,201.06,201.19,4037.0,186.5682,186.6517,186.4477,186.5682,4037.0
2019-08-26 13:35:00,201.23,201.34,201.11,201.15,5554.0,186.6053,186.7073,186.4941,186.5311,5554.0
2019-08-26 13:40:00,201.12,201.16,200.73,200.74,8647.0,186.5033,186.5404,186.1417,186.1509,8647.0
2019-08-26 13:45:00,200.74,200.87,200.73,200.77,6844.0,186.1509,186.2715,186.1417,186.1788,6844.0
2019-08-26 13:50:00,200.81,200.81,200.55,200.66,6185.0,186.2159,186.2159,185.9748,186.0768,6185.0
2019-08-26 13:55:00,200.6,200.76,200.55,200.58,5909.0,186.0211,186.1695,185.9748,186.0026,5909.0
2019-08-26 14:00:00,200.65,200.66,200.31,200.43,7206.0,186.0675,186.0768,185.7522,185.8635,7206.0
2019-08-26 14:05:00,200.42,200.43,200.07,200.07,11137.0,185.8542,185.8635,185.5296,185.5296,11137.0
2019-08-26 14:10:00,200.04,200.15,199.82,199.97,12937.0,185.5018,185.6038,185.2978,185.4369,12937.0
2019-08-26 14:15:00,199.93,200.25,199.88,199.89,66813.0,185.3998,185.6966,185.3534,185.3627,66813.0
2019-08-26 14:20:00,199.95,199.95,199.55,199.79,9157.0,185.4184,185.4184,185.0474,185.27,9157.0
2019-08-26 14:25:00,199.82,199.95,199.68,199.94,6690.0,185.2978,185.4184,185.168,185.4091,6690.0
2019-08-26 14:30:00,199.92,200.23,199.91,200.16,5830.0,185.3905,185.678,185.3813,185.6131,5830.0
2019-08-26 14:35:00,200.15,200.23,200.06,200.11,6159.0,185.6038,185.678,185.5204,185.5667,6159.0
2019-08-26 14:40:00,200.18,200.3,200.06,200.06,7471.0,185.6316,185.7429,185.5204,185.5204,7471.0
2019-08-26 14:45:00,200.09,200.31,199.95,200.31,12657.0,185.5482,185.7522,185.4184,185.7522,12657.0
2019-08-26 14:50:00,200.25,200.35,200.18,200.35,13107.0,185.6966,185.7893,185.6316,185.7893,13107.0
2019-08-26 14:55:00,200.35,200.42,200.0,200.17,15046.0,185.7893,185.8542,185.4647,185.6224,15046.0
2019-08-26 15:00:00,200.17,200.54,200.17,200.35,6801.0,185.6224,185.9655,185.6224,185.7893,6801.0
2019-08-26 15:05:00,200.26,200.36,199.98,200.11,9239.0,185.7058,185.7986,185.4462,185.5667,9239.0
2019-08-26 15:10:00,200.08,200.25,200.04,200.18,5541.0,185.5389,185.6966,185.5018,185.6316,5541.0
2019-08-26 15:15:00,200.24,200.4,200.19,200.29,7072.0,185.6873,185.8357,185.6409,185.7336,7072.0
2019-08-26 15:20:00,200.32,200.32,200.08,200.18,9693.0,185.7615,185.7615,185.5389,185.6316,9693.0
2019-08-26 15:25:00,200.23,200.23,199.99,200.04,8150.0,185.678,185.678,185.4555,185.5018,8150.0
2019-08-26 15:30:00,200.06,200.28,199.92,199.92,14186.0,185.5204,185.7244,185.3905,185.3905,14186.0
2019-08-26 15:35:00,199.92,199.97,199.64,199.64,18997.0,185.3905,185.4369,185.1309,185.1309,18997.0
2019-08-26 15:40:00,199.64,199.68,199.53,199.62,30169.0,185.1309,185.168,185.0289,185.1123,30169.0
2019-08-26 15:45:00,199.61,199.73,199.41,199.52,20611.0,185.1031,185.2143,184.9176,185.0196,20611.0
2019-08-26 15:50:00,199.53,200.36,199.53,200.21,34345.0,185.0289,185.7986,185.0289,185.6595,34345.0
2019-08-26 15:55:00,200.24,200.27,199.7,200.25,89365.0,185.6873,185.7151,185.1865,185.6966,89365.0
2019-08-27 09:30:00,202.03,202.74,201.38,201.38,32641.0,187.3472,188.0056,186.7444,186.7444,32641.0
2019-08-27 09:35:00,201.45,201.62,200.61,200.61,26024.0,186.8093,186.967,186.0304,186.0304,26024.0
2019-08-27 09:40:00,200.73,200.94,200.51,200.51,5659.0,186.1417,186.3364,185.9377,185.9377,5659.0
2019-08-27 09:45:00,200.47,201.3,200.31,201.06,9532.0,185.9006,186.6702,185.7522,186.4477,9532.0
2019-08-27 09:50:00,201.18,201.18,200.37,200.43,6627.0,186.559,186.559,185.8078,185.8635,6627.0
2019-08-27 09:55:00,200.47,201.07,200.38,200.69,6950.0,185.9006,186.457,185.8171,186.1046,6950.0
2019-08-27 10:00:00,200.89,201.71,200.89,201.31,6263.0,186.29,187.0504,186.29,186.6795,6263.0
2019-08-27 10:05:00,201.35,201.49,201.2,201.28,4750.0,186.7166,186.8464,186.5775,186.6517,4750.0
2019-08-27 10:10:00,201.21,201.33,200.93,201.06,4492.0,186.5868,186.6981,186.3271,186.4477,4492.0
2019-08-27 10:15:00,201.1,201.61,201.1,201.49,4994.0,186.4848,186.9577,186.4848,186.8464,4994.0
2019-08-27 10:20:00,201.56,201.85,201.36,201.42,5100.0,186.9113,187.1803,186.7259,186.7815,5100.0
2019-08-27 10:25:00,201.22,201.66,201.21,201.5,7129.0,186.5961,187.0041,186.5868,186.8557,7129.0
2019-08-27 10:30:00,201.5,201.97,201.46,201.92,5924.0,186.8557,187.2916,186.8186,187.2452,5924.0
2019-08-27 10:35:00,202.0,202.01,201.8,201.93,18848.0,187.3194,187.3286,187.1339,187.2545,18848.0
2019-08-27 10:40:00,202.07,202.31,201.46,201.47,15860.0,187.3843,187.6068,186.8186,186.8279,15860.0
2019-08-27 10:45:00,201.46,201.58,201.28,201.49,6846.0,186.8186,186.9299,186.6517,186.8464,6846.0
2019-08-27 10:50:00,201.44,201.54,201.17,201.17,18724.0,186.8001,186.8928,186.5497,186.5497,18724.0
2019-08-27 10:55:00,201.24,201.63,201.24,201.29,14465.0,186.6146,186.9763,186.6146,186.661,14465.0
2019-08-27 11:00:00,201.34,201.54,201.31,201.51,5753.0,186.7073,186.8928,186.6795,186.865,5753.0
2019-08-27 11:05:00,201.49,201.9,201.44,201.72,30715.0,186.8464,187.2266,186.8001,187.0597,30715.0
2019-08-27 11:10:00,201.67,201.81,201.5,201.8,8785.0,187.0134,187.1432,186.8557,187.1339,8785.0
2019-08-27 11:15:00,201.8,201.85,201.31,201.33,11789.0,187.1339,187.1803,186.6795,186.6981,11789.0
2019-08-27 11:20:00,201.32,201.46,201.09,201.16,3250.0,186.6888,186.8186,186.4755,186.5404,3250.0
2019-08-27 11:25:00,201.22,201.31,201.08,201.16,5141.0,186.5961,186.6795,186.4662,186.5404,5141.0
2019-08-27 11:30:00,201.07,201.43,201.07,201.4,3436.0,186.457,186.7908,186.457,186.763,3436.0
2019-08-27 11:35:00,201.36,201.43,201.28,201.28,4454.0,186.7259,186.7908,186.6517,186.6517,4454.0
2019-08-27 11:40:00,201.33,201.35,200.97,200.97,5461.0,186.6981,186.7166,186.3642,186.3642,5461.0
2019-08-27 11:45:00,200.97,201.25,200.87,201.25,4033.0,186.3642,186.6239,186.2715,186.6239,4033.0
2019-08-27 11:50:00,201.3,201.34,201.1,201.33,3158.0,186.6702,186.7073,186.4848,186.6981,3158.0
2019-08-27 11:55:00,201.35,201.35,200.59,200.82,9321.0,186.7166,186.7166,186.0118,186.2251,9321.0
2019-08-27 12:00:00,200.98,201.0,200.42,200.47,3805.0,186.3735,186.392,185.8542,185.9006,3805.0
2019-08-27 12:05:00,200.34,200.47,200.08,200.14,2683.0,185.78,185.9006,185.5389,185.5945,2683.0
2019-08-27 12:10:00,200.21,200.4,200.08,200.17,4245.0,185.6595,185.8357,185.5389,185.6224,4245.0
2019-08-27 12:15:00,200.29,200.29,199.68,199.68,5186.0,185.7336,185.7336,185.168,185.168,5186.0
2019-08-27 12:20:00,199.83,200.24,199.81,200.11,2988.0,185.3071,185.6873,185.2885,185.5667,2988.0
2019-08-27 12:25:00,200.1,200.21,200.06,200.17,3270.0,185.5575,185.6595,185.5204,185.6224,3270.0
2019-08-27 12:30:00,200.12,200.19,199.8,199.85,2602.0,185.576,185.6409,185.2793,185.3256,2602.0
2019-08-27 12:35:00,199.93,200.11,199.93,199.98,1400.0,185.3998,185.5667,185.3998,185.4462,1400.0
2019-08-27 12:40:00,200.06,200.09,199.81,200.09,4424.0,185.5204,185.5482,185.2885,185.5482,4424.0
2019-08-27 12:45:00,200.2,200.23,200.08,200.1,3547.0,185.6502,185.678,185.5389,185.5575,3547.0
2019-08-27 12:50:00,200.12,200.17,199.9,200.01,5934.0,185.576,185.6224,185.372,185.474,5934.0
2019-08-27 12:55:00,200.06,200.26,200.06,200.17,3413.0,185.5204,185.7058,185.5204,185.6224,3413.0
2019-08-27 13:00:00,200.07,200.41,199.95,200.41,5251.0,185.5296,185.8449,185.4184,185.8449,5251.0
2019-08-27 13:05:00,200.36,200.65,200.27,200.65,3305.0,185.7986,186.0675,185.7151,186.0675,3305.0
2019-08-27 13:10:00,200.58,200.83,200.51,200.65,3735.0,186.0026,186.2344,185.9377,186.0675,3735.0
2019-08-27 13:15:00,200.57,200.62,200.46,200.62,2735.0,185.9933,186.0397,185.8913,186.0397,2735.0
2019-08-27 13:20:00,200.69,201.01,200.69,200.91,4112.0,186.1046,186.4013,186.1046,186.3086,4112.0
2019-08-27 13:25:00,200.96,201.02,200.89,201.0,6240.0,186.355,186.4106,186.29,186.392,6240.0
2019-08-27 13:30:00,200.89,200.94,200.75,200.84,4083.0,186.29,186.3364,186.1602,186.2437,4083.0
2019-08-27 13:35:00,200.8,201.26,200.8,200.89,15037.0,186.2066,186.6332,186.2066,186.29,15037.0
2019-08-27 13:40:00,200.87,201.37,200.87,201.21,10603.0,186.2715,186.7352,186.2715,186.5868,10603.0
2019-08-27 13:45:00,201.16,201.19,200.97,201.02,2168.0,186.5404,186.5682,186.3642,186.4106,2168.0
2019-08-27 13:50:00,200.96,200.96,200.82,200.84,3352.0,186.355,186.355,186.2251,186.2437,3352.0
2019-08-27 13:55:00,200.76,200.85,200.67,200.85,3337.0,186.1695,186.2529,186.086,186.2529,3337.0
2019-08-27 14:00:00,200.77,201.03,200.77,200.84,2712.0,186.1788,186.4199,186.1788,186.2437,2712.0
2019-08-27 14:05:00,200.8,200.85,200.53,200.58,4312.0,186.2066,186.2529,185.9562,186.0026,4312.0
2019-08-27 14:10:00,200.58,200.68,200.35,200.36,2810.0,186.0026,186.0953,185.7893,185.7986,2810.0
2019-08-27 14:15:00,200.36,200.39,200.17,200.3,3989.0,185.7986,185.8264,185.6224,185.7429,3989.0
2019-08-27 14:20:00,200.31,200.35,200.21,200.35,7387.0,185.7522,185.7893,185.6595,185.7893,7387.0
2019-08-27 14:25:00,200.35,200.41,200.31,200.34,4300.0,185.7893,185.8449,185.7522,185.78,4300.0
2019-08-27 14:30:00,200.3,200.34,200.11,200.31,6891.0,185.7429,185.78,185.5667,185.7522,6891.0
2019-08-27 14:35:00,200.31,200.44,200.19,200.43,5111.0,185.7522,185.8727,185.6409,185.8635,5111.0
2019-08-27 14:40:00,200.44,200.46,200.34,200.34,6317.0,185.8727,185.8913,185.78,185.78,6317.0
2019-08-27 14:45:00,200.29,200.43,200.1,200.42,6100.0,185.7336,185.8635,185.5575,185.8542,6100.0
2019-08-27 14:50:00,200.42,200.71,200.31,200.63,8114.0,185.8542,186.1231,185.7522,186.0489,8114.0
2019-08-27 14:55:00,200.64,200.71,200.43,200.5,5513.0,186.0582,186.1231,185.8635,185.9284,5513.0
2019-08-27 15:00:00,200.5,200.82,200.44,200.78,15495.0,185.9284,186.2251,185.8727,186.188,15495.0
2019-08-27 15:05:00,200.78,200.84,200.57,200.6,11502.0,186.188,186.2437,185.9933,186.0211,11502.0
2019-08-27 15:10:00,200.58,200.61,200.25,200.35,9600.0,186.0026,186.0304,185.6966,185.7893,9600.0
2019-08-27 15:15:00,200.38,200.41,200.27,200.34,9400.0,185.8171,185.8449,185.7151,185.78,9400.0
2019-08-27 15:20:00,200.29,200.29,200.06,200.22,10257.0,185.7336,185.7336,185.5204,185.6687,10257.0
2019-08-27 15:25:00,200.18,200.22,200.03,200.03,7813.0,185.6316,185.6687,185.4925,185.4925,7813.0
2019-08-27 15:30:00,200.09,200.1,199.94,199.98,8641.0,185.5482,185.5575,185.4091,185.4462,8641.0
2019-08-27 15:35:00,199.97,200.47,199.97,200.43,13854.0,185.4369,185.9006,185.4369,185.8635,13854.0
2019-08-27 15:40:00,200.4,200.67,200.23,200.34,13737.0,185.8357,186.086,185.678,185.78,13737.0
2019-08-27 15:45:00,200.33,200.97,200.31,200.86,16116.0,185.7707,186.3642,185.7522,186.2622,16116.0
2019-08-27 15:50:00,200.8,200.8,200.17,200.22,29203.0,186.2066,186.2066,185.6224,185.6687,29203.0
2019-08-27 15:55:00,200.18,200.84,200.14,200.46,57216.0,185.6316,186.2437,185.5945,185.8913,57216.0
2019-08-28 09:30:00,199.74,200.5,199.02,199.68,22139.0,185.2236,185.9284,184.5559,185.168,22139.0
2019-08-28 09:35:00,199.67,200.2,199.59,199.98,17204.0,185.1587,185.6502,185.0845,185.4462,17204.0
2019-08-28 09:40:00,199.91,200.46,199.69,200.43,5270.0,185.3813,185.8913,185.1773,185.8635,5270.0
2019-08-28 09:45:00,200.17,200.58,200.15,200.57,7829.0,185.6224,186.0026,185.6038,185.9933,7829.0
2019-08-28 09:50:00,200.59,200.6,199.8,200.19,8337.0,186.0118,186.0211,185.2793,185.6409,8337.0
2019-08-28 09:55:00,200.28,200.57,199.99,200.34,9379.0,185.7244,185.9933,185.4555,185.78,9379.0
2019-08-28 10:00:00,200.31,200.61,200.05,200.3,4814.0,185.7522,186.0304,185.5111,185.7429,4814.0
2019-08-28 10:05:00,200.42,200.61,200.25,200.49,10007.0,185.8542,186.0304,185.6966,185.9191,10007.0
2019-08-28 10:10:00,200.4,200.61,200.31,200.41,4296.0,185.8357,186.0304,185.7522,185.8449,4296.0
2019-08-28 10:15:00,200.32,200.55,200.31,200.48,4245.0,185.7615,185.9748,185.7522,185.9098,4245.0
2019-08-28 10:20:00,200.49,200.59,200.13,200.42,17131.0,185.9191,186.0118,185.5853,185.8542,17131.0
2019-08-28 10:25:00,200.42,200.57,200.23,200.49,12383.0,185.8542,185.9933,185.678,185.9191,12383.0
2019-08-28 10:30:00,200.48,201.03,200.47,200.72,13180.0,185.9098,186.4199,185.9006,186.1324,13180.0
2019-08-28 10:35:00,200.49,200.7,200.43,200.46,11075.0,185.9191,186.1139,185.8635,185.8913,11075.0
2019-08-28 10:40:00,200.39,200.98,200.3,200.68,8395.0,185.8264,186.3735,185.7429,186.0953,8395.0
2019-08-28 10:45:00,200.68,200.87,200.59,200.63,8829.0,186.0953,186.2715,186.0118,186.0489,8829.0
2019-08-28 10:50:00,200.63,200.78,200.59,200.61,15328.0,186.0489,186.188,186.0118,186.0304,15328.0
2019-08-28 10:55:00,200.63,201.12,200.54,201.06,58553.0,186.0489,186.5033,185.9655,186.4477,58553.0
2019-08-28 11:00:00,201.06,201.07,200.41,200.41,14671.0,186.4477,186.457,185.8449,185.8449,14671.0
2019-08-28 11:05:00,200.45,200.62,200.41,200.42,12342.0,185.882,186.0397,185.8449,185.8542,12342.0
2019-08-28 11:10:00,200.44,200.53,199.93,199.97,7565.0,185.8727,185.9562,185.3998,185.4369,7565.0
2019-08-28 11:15:00,199.95,200.28,199.81,199.91,8944.0,185.4184,185.7244,185.2885,185.3813,8944.0
2019-08-28 11:20:00,199.92,200.58,199.73,200.27,11571.0,185.3905,186.0026,185.2143,185.7151,11571.0
2019-08-28 11:25:00,200.17,200.63,200.16,200.59,6172.0,185.6224,186.0489,185.6131,186.0118,6172.0
2019-08-28 11:30:00,200.64,201.07,200.58,201.02,4525.0,186.0582,186.457,186.0026,186.4106,4525.0
2019-08-28 11:35:00,201.06,201.06,200.58,200.62,9769.0,186.4477,186.4477,186.0026,186.0397,9769.0
2019-08-28 11:40:00,200.62,200.91,200.62,200.81,10480.0,186.0397,186.3086,186.0397,186.2159,10480.0
2019-08-28 11:45:00,200.81,200.92,200.68,200.78,6213.0,186.2159,186.3179,186.0953,186.188,6213.0
2019-08-28 11:50:00,200.77,200.87,200.71,200.77,8761.0,186.1788,186.2715,186.1231,186.1788,8761.0
2019-08-28 11:55:00,200.83,200.96,200.74,200.92,9377.0,186.2344,186.355,186.1509,186.3179,9377.0
2019-08-28 12:00:00,200.84,200.95,200.8,200.92,19394.0,186.2437,186.3457,186.2066,186.3179,19394.0
2019-08-28 12:05:00,200.95,201.2,200.82,200.92,14000.0,186.3457,186.5775,186.2251,186.3179,14000.0
2019-08-28 12:10:00,200.92,200.98,200.55,200.65,45258.0,186.3179,186.3735,185.9748,186.0675,45258.0
2019-08-28 12:15:00,200.79,200.84,200.45,200.81,5769.0,186.1973,186.2437,185.882,186.2159,5769.0
2019-08-28 12:20:00,200.74,200.85,200.67,200.82,3600.0,186.1509,186.2529,186.086,186.2251,3600.0
2019-08-28 12:25:00,200.87,200.87,200.56,200.66,4695.0,186.2715,186.2715,185.984,186.0768,4695.0
2019-08-28 12:30:00,200.7,200.94,200.7,200.81,11588.0,186.1139,186.3364,186.1139,186.2159,11588.0
2019-08-28 12:35:00,200.83,200.95,200.54,200.7,66648.0,186.2344,186.3457,185.9655,186.1139,66648.0
2019-08-28 12:40:00,200.72,200.73,200.54,200.72,3989.0,186.1324,186.1417,185.9655,186.1324,3989.0
2019-08-28 12:45:00,200.68,200.87,200.64,200.83,11891.0,186.0953,186.2715,186.0582,186.2344,11891.0
2019-08-28 12:50:00,200.83,201.24,200.73,201.2,100845.0,186.2344,186.6146,186.1417,186.5775,100845.0
2019-08-28 12:55:00,201.18,201.21,200.89,200.91,6018.0,186.559,186.5868,186.29,186.3086,6018.0
2019-08-28 13:00:00,200.86,201.08,200.75,200.85,10209.0,186.2622,186.4662,186.1602,186.2529,10209.0
2019-08-28 13:05:00,200.8,200.87,200.65,200.7,8322.0,186.2066,186.2715,186.0675,186.1139,8322.0
2019-08-28 13:10:00,200.79,200.8,200.59,200.69,5125.0,186.1973,186.2066,186.0118,186.1046,5125.0
2019-08-28 13:15:00,200.6,200.88,200.6,200.85,10640.0,186.0211,186.2808,186.0211,186.2529,10640.0
2019-08-28 13:20:00,200.85,201.15,200.73,201.08,25529.0,186.2529,186.5311,186.1417,186.4662,25529.0
2019-08-28 13:25:00,201.05,201.18,201.01,201.02,7000.0,186.4384,186.559,186.4013,186.4106,7000.0
2019-08-28 13:30:00,201.0,201.09,200.89,201.0,12652.0,186.392,186.4755,186.29,186.392,12652.0
2019-08-28 13:35:00,201.02,201.05,200.95,201.03,10913.0,186.4106,186.4384,186.3457,186.4199,10913.0
2019-08-28 13:40:00,201.03,201.56,201.0,201.12,69687.0,186.4199,186.9113,186.392,186.5033,69687.0
2019-08-28 13:45:00,201.03,201.19,200.93,201.13,7166.0,186.4199,186.5682,186.3271,186.5126,7166.0
2019-08-28 13:50:00,201.0,201.17,200.85,201.04,7554.0,186.392,186.5497,186.2529,186.4291,7554.0
2019-08-28 13:55:00,201.09,201.19,200.95,201.19,7274.0,186.4755,186.5682,186.3457,186.5682,7274.0
2019-08-28 14:00:00,201.15,201.35,201.09,201.2,8632.0,186.5311,186.7166,186.4755,186.5775,8632.0
2019-08-28 14:05:00,201.2,201.41,201.17,201.27,4678.0,186.5775,186.7723,186.5497,186.6424,4678.0
2019-08-28 14:10:00,201.27,201.34,201.18,201.22,5453.0,186.6424,186.7073,186.559,186.5961,5453.0
2019-08-28 14:15:00,201.17,201.31,201.14,201.31,7808.0,186.5497,186.6795,186.5219,186.6795,7808.0
2019-08-28 14:20:00,201.31,201.65,201.31,201.52,5692.0,186.6795,186.9948,186.6795,186.8743,5692.0
2019-08-28 14:25:00,201.53,201.59,201.42,201.52,6903.0,186.8835,186.9392,186.7815,186.8743,6903.0
2019-08-28 14:30:00,201.47,201.57,201.34,201.52,7856.0,186.8279,186.9206,186.7073,186.8743,7856.0
2019-08-28 14:35:00,201.6,201.68,201.41,201.57,6000.0,186.9484,187.0226,186.7723,186.9206,6000.0
2019-08-28 14:40:00,201.57,201.66,201.44,201.49,6293.0,186.9206,187.0041,186.8001,186.8464,6293.0
2019-08-28 14:45:00,201.52,201.75,201.45,201.68,9291.0,186.8743,187.0875,186.8093,187.0226,9291.0
2019-08-28 14:50:00,201.73,201.74,201.65,201.65,8722.0,187.069,187.0783,186.9948,186.9948,8722.0
2019-08-28 14:55:00,201.62,201.78,201.55,201.78,5000.0,186.967,187.1154,186.9021,187.1154,5000.0
2019-08-28 15:00:00,201.8,201.92,201.67,201.91,7300.0,187.1339,187.2452,187.0134,187.2359,7300.0
2019-08-28 15:05:00,201.87,202.03,201.84,201.97,9764.0,187.1988,187.3472,187.171,187.2916,9764.0
2019-08-28 15:10:00,201.96,202.12,201.71,201.82,8884.0,187.2823,187.4307,187.0504,187.1525,8884.0
2019-08-28 15:15:00,201.87,201.95,201.77,201.86,10445.0,187.1988,187.273,187.1061,187.1895,10445.0
2019-08-28 15:20:00,201.9,201.91,201.69,201.8,7717.0,187.2266,187.2359,187.0319,187.1339,7717.0
2019-08-28 15:25:00,201.78,201.91,201.77,201.8,8098.0,187.1154,187.2359,187.1061,187.1339,8098.0
2019-08-28 15:30:00,201.77,201.82,201.62,201.81,9558.0,187.1061,187.1525,186.967,187.1432,9558.0
2019-08-28 15:35:00,201.82,202.02,201.76,202.0,17824.0,187.1525,187.3379,187.0968,187.3194,17824.0
2019-08-28 15:40:00,201.96,202.05,201.88,201.97,17840.0,187.2823,187.3657,187.2081,187.2916,17840.0
2019-08-28 15:45:00,201.96,202.26,201.96,202.26,25456.0,187.2823,187.5605,187.2823,187.5605,25456.0
2019-08-28 15:50:00,202.26,202.42,202.16,202.4,43555.0,187.5605,187.7088,187.4677,187.6903,43555.0
2019-08-28 15:55:00,202.36,202.57,202.28,202.51,81585.0,187.6532,187.8479,187.579,187.7923,81585.0
2019-08-29 09:30:00,204.49,205.57,203.12,203.84,41305.0,190.0289,191.0325,188.7558,189.4248,41305.0
2019-08-29 09:35:00,203.88,203.97,203.23,203.58,11118.0,189.462,189.5457,188.858,189.1832,11118.0
2019-08-29 09:40:00,203.5,203.56,203.19,203.37,12611.0,189.1089,189.1646,188.8208,188.9881,12611.0
2019-08-29 09:45:00,203.46,203.86,203.39,203.63,7621.0,189.0717,189.4434,189.0067,189.2297,7621.0
2019-08-29 09:50:00,203.78,204.14,203.45,204.14,10264.0,189.3691,189.7036,189.0624,189.7036,10264.0
2019-08-29 09:55:00,204.12,204.12,203.44,203.62,4879.0,189.685,189.685,189.0531,189.2204,4879.0
2019-08-29 10:00:00,203.61,203.73,203.16,203.16,10731.0,189.2111,189.3226,188.7929,188.7929,10731.0
2019-08-29 10:05:00,203.23,203.33,202.86,202.93,11093.0,188.858,188.9509,188.5141,188.5792,11093.0
2019-08-29 10:10:00,202.91,203.0,202.15,202.23,11073.0,188.5606,188.6442,187.8544,187.9287,11073.0
2019-08-29 10:15:00,202.33,202.5,201.9,202.5,11904.0,188.0216,188.1796,187.622,188.1796,11904.0
2019-08-29 10:20:00,202.4,202.51,202.05,202.24,9037.0,188.0867,188.1889,187.7614,187.938,9037.0
2019-08-29 10:25:00,202.3,202.47,201.96,202.45,11366.0,187.9938,188.1517,187.6778,188.1331,11366.0
2019-08-29 10:30:00,202.41,202.46,202.14,202.46,4352.0,188.096,188.1424,187.8451,188.1424,4352.0
2019-08-29 10:35:00,202.57,203.36,201.89,202.22,166321.0,188.2447,188.9788,187.6127,187.9194,166321.0
2019-08-29 10:40:00,202.19,202.76,202.19,202.66,100803.0,187.8915,188.4212,187.8915,188.3283,100803.0
2019-08-29 10:45:00,202.7,202.7,202.3,202.37,9011.0,188.3655,188.3655,187.9938,188.0588,9011.0
2019-08-29 10:50:00,202.32,202.49,202.27,202.49,5914.0,188.0123,188.1703,187.9659,188.1703,5914.0
2019-08-29 10:55:00,202.46,203.05,202.41,202.89,10935.0,188.1424,188.6907,188.096,188.542,10935.0
2019-08-29 11:00:00,202.95,202.95,202.56,202.62,24026.0,188.5978,188.5978,188.2354,188.2911,24026.0
2019-08-29 11:05:00,202.72,202.85,202.44,202.44,14873.0,188.3841,188.5049,188.1239,188.1239,14873.0
2019-08-29 11:10:00,202.45,202.8,202.35,202.8,4146.0,188.1331,188.4584,188.0402,188.4584,4146.0
2019-08-29 11:15:00,202.78,202.88,202.69,202.81,6161.0,188.4398,188.5327,188.3562,188.4677,6161.0
2019-08-29 11:20:00,202.83,202.97,202.68,202.87,6728.0,188.4863,188.6164,188.3469,188.5234,6728.0
2019-08-29 11:25:00,202.97,203.17,202.9,202.9,6946.0,188.6164,188.8022,188.5513,188.5513,6946.0
2019-08-29 11:30:00,202.98,203.1,202.94,203.02,6801.0,188.6257,188.7372,188.5885,188.6628,6801.0
2019-08-29 11:35:00,203.02,203.16,202.96,202.97,10145.0,188.6628,188.7929,188.6071,188.6164,10145.0
2019-08-29 11:40:00,203.04,203.11,202.98,203.07,3004.0,188.6814,188.7465,188.6257,188.7093,3004.0
2019-08-29 11:45:00,203.04,203.22,202.99,203.05,8000.0,188.6814,188.8487,188.635,188.6907,8000.0
2019-08-29 11:50:00,203.03,203.07,202.91,202.99,4823.0,188.6721,188.7093,188.5606,188.635,4823.0
2019-08-29 11:55:00,203.0,203.04,202.93,202.98,3519.0,188.6442,188.6814,188.5792,188.6257,3519.0
2019-08-29 12:00:00,203.06,203.11,202.47,202.89,47875.0,188.7,188.7465,188.1517,188.542,47875.0
2019-08-29 12:05:00,202.89,203.02,202.87,202.9,6501.0,188.542,188.6628,188.5234,188.5513,6501.0
2019-08-29 12:10:00,202.95,203.5,202.92,203.5,2300.0,188.5978,189.1089,188.5699,189.1089,2300.0
2019-08-29 12:15:00,203.52,203.68,203.46,203.56,10284.0,189.1275,189.2762,189.0717,189.1646,10284.0
2019-08-29 12:20:00,203.5,203.67,203.46,203.47,7626.0,189.1089,189.2669,189.0717,189.081,7626.0
2019-08-29 12:25:00,203.51,203.68,203.47,203.5,5750.0,189.1182,189.2762,189.081,189.1089,5750.0
2019-08-29 12:30:00,203.41,203.77,203.25,203.49,72722.0,189.0253,189.3598,188.8766,189.0996,72722.0
2019-08-29 12:35:00,203.5,203.54,203.37,203.5,6866.0,189.1089,189.1461,188.9881,189.1089,6866.0
2019-08-29 12:40:00,203.55,203.55,203.32,203.32,6730.0,189.1554,189.1554,188.9416,188.9416,6730.0
2019-08-29 12:45:00,203.31,203.56,203.31,203.44,6141.0,188.9323,189.1646,188.9323,189.0531,6141.0
2019-08-29 12:50:00,203.41,203.51,203.38,203.46,3200.0,189.0253,189.1182,188.9974,189.0717,3200.0
2019-08-29 12:55:00,203.42,203.55,203.27,203.54,5458.0,189.0345,189.1554,188.8952,189.1461,5458.0
2019-08-29 13:00:00,203.52,203.61,203.38,203.5,4699.0,189.1275,189.2111,188.9974,189.1089,4699.0
2019-08-29 13:05:00,203.55,203.82,203.5,203.67,15420.0,189.1554,189.4063,189.1089,189.2669,15420.0
2019-08-29 13:10:00,203.71,204.37,203.59,204.31,12408.0,189.304,189.9174,189.1925,189.8616,12408.0
2019-08-29 13:15:00,204.31,204.31,203.85,203.86,6054.0,189.8616,189.8616,189.4341,189.4434,6054.0
2019-08-29 13:20:00,203.92,203.93,203.78,203.89,2545.0,189.4992,189.5085,189.3691,189.4713,2545.0
2019-08-29 13:25:00,203.88,204.0,203.85,203.86,3431.0,189.462,189.5735,189.4341,189.4434,3431.0
2019-08-29 13:30:00,203.88,203.98,203.86,203.98,3054.0,189.462,189.5549,189.4434,189.5549,3054.0
2019-08-29 13:35:00,203.97,204.09,203.89,203.91,4417.0,189.5457,189.6572,189.4713,189.4899,4417.0
2019-08-29 13:40:00,203.95,204.08,203.83,203.93,5078.0,189.5271,189.6479,189.4156,189.5085,5078.0
2019-08-29 13:45:00,203.89,204.02,203.84,203.94,6401.0,189.4713,189.5921,189.4248,189.5178,6401.0
2019-08-29 13:50:00,204.03,204.11,203.89,204.06,4494.0,189.6014,189.6758,189.4713,189.6293,4494.0
2019-08-29 13:55:00,204.02,204.02,203.88,203.88,2701.0,189.5921,189.5921,189.462,189.462,2701.0
2019-08-29 14:00:00,203.99,204.04,203.79,203.8,6835.0,189.5642,189.6107,189.3784,189.3877,6835.0
2019-08-29 14:05:00,203.86,203.91,203.7,203.91,4482.0,189.4434,189.4899,189.2947,189.4899,4482.0
2019-08-29 14:10:00,203.9,203.91,203.76,203.76,4970.0,189.4806,189.4899,189.3505,189.3505,4970.0
2019-08-29 14:15:00,203.8,203.8,203.32,203.33,15491.0,189.3877,189.3877,188.9416,188.9509,15491.0
2019-08-29 14:20:00,203.33,203.84,203.24,203.84,12050.0,188.9509,189.4248,188.8673,189.4248,12050.0
2019-08-29 14:25:00,203.8,203.92,203.68,203.77,41207.0,189.3877,189.4992,189.2762,189.3598,41207.0
2019-08-29 14:30:00,203.83,203.96,203.8,203.92,6091.0,189.4156,189.5364,189.3877,189.4992,6091.0
2019-08-29 14:35:00,203.92,203.93,203.82,203.84,5333.0,189.4992,189.5085,189.4063,189.4248,5333.0
2019-08-29 14:40:00,203.92,203.93,203.78,203.81,3700.0,189.4992,189.5085,189.3691,189.397,3700.0
2019-08-29 14:45:00,203.81,203.83,203.67,203.83,5599.0,189.397,189.4156,189.2669,189.4156,5599.0
2019-08-29 14:50:00,203.74,203.8,203.7,203.8,4205.0,189.3319,189.3877,189.2947,189.3877,4205.0
2019-08-29 14:55:00,203.73,203.81,203.68,203.8,2630.0,189.3226,189.397,189.2762,189.3877,2630.0
2019-08-29 15:00:00,203.81,203.83,203.68,203.76,4127.0,189.397,189.4156,189.2762,189.3505,4127.0
2019-08-29 15:05:00,203.76,203.83,203.58,203.67,5527.0,189.3505,189.4156,189.1832,189.2669,5527.0
2019-08-29 15:10:00,203.65,203.69,203.57,203.63,3513.0,189.2483,189.2855,189.1739,189.2297,3513.0
2019-08-29 15:15:00,203.59,203.62,203.47,203.6,2764.0,189.1925,189.2204,189.081,189.2018,2764.0
2019-08-29 15:20:00,203.61,203.61,203.45,203.5,8025.0,189.2111,189.2111,189.0624,189.1089,8025.0
2019-08-29 15:25:00,203.52,203.52,203.35,203.37,6310.0,189.1275,189.1275,188.9695,188.9881,6310.0
2019-08-29 15:30:00,203.5,203.55,203.39,203.43,8836.0,189.1089,189.1554,189.0067,189.0438,8836.0
2019-08-29 15:35:00,203.38,203.49,203.36,203.47,12205.0,188.9974,189.0996,188.9788,189.081,12205.0
2019-08-29 15:40:00,203.44,203.48,203.38,203.46,10506.0,189.0531,189.0903,188.9974,189.0717,10506.0
2019-08-29 15:45:00,203.43,203.64,203.39,203.57,19470.0,189.0438,189.239,189.0067,189.1739,19470.0
2019-08-29 15:50:00,203.55,203.68,203.36,203.37,20624.0,189.1554,189.2762,188.9788,188.9881,20624.0
2019-08-29 15:55:00,203.39,203.69,203.28,203.61,45201.0,189.0067,189.2855,188.9044,189.2111,45201.0
2019-08-30 09:30:00,202.87,203.43,200.25,200.3,89908.0,188.5234,189.0438,186.0887,186.1352,89908.0
2019-08-30 09:35:00,200.44,201.71,199.92,200.7,40059.0,186.2653,187.4455,185.7821,186.5069,40059.0
2019-08-30 09:40:00,200.7,201.89,200.6,201.56,19293.0,186.5069,187.6127,186.414,187.3061,19293.0
2019-08-30 09:45:00,201.68,201.94,200.62,200.99,48936.0,187.4176,187.6592,186.4326,186.7764,48936.0
2019-08-30 09:50:00,200.93,201.1,200.58,200.94,17800.0,186.7206,186.8786,186.3954,186.7299,17800.0
2019-08-30 09:55:00,200.97,201.17,200.66,200.83,14305.0,186.7578,186.9437,186.4697,186.6277,14305.0
2019-08-30 10:00:00,200.91,201.42,200.84,201.16,15071.0,186.702,187.176,186.637,186.9344,15071.0
2019-08-30 10:05:00,201.13,201.35,201.0,201.03,11609.0,186.9065,187.1109,186.7857,186.8136,11609.0
2019-08-30 10:10:00,201.0,201.0,200.33,200.47,15526.0,186.7857,186.7857,186.1631,186.2932,15526.0
2019-08-30 10:15:00,200.48,200.48,199.89,199.89,22610.0,186.3025,186.3025,185.7542,185.7542,22610.0
2019-08-30 10:20:00,199.79,199.98,199.62,199.78,15385.0,185.6613,185.8378,185.5033,185.652,15385.0
2019-08-30 10:25:00,199.82,200.25,199.79,199.94,20950.0,185.6891,186.0887,185.6613,185.8006,20950.0
2019-08-30 10:30:00,199.91,200.28,199.83,200.02,19286.0,185.7728,186.1166,185.6984,185.875,19286.0
2019-08-30 10:35:00,199.95,200.2,199.79,200.04,8498.0,185.8099,186.0423,185.6613,185.8936,8498.0
2019-08-30 10:40:00,200.04,200.05,199.77,199.85,6731.0,185.8936,185.9029,185.6427,185.717,6731.0
2019-08-30 10:45:00,199.74,199.92,199.39,199.77,14253.0,185.6148,185.7821,185.2895,185.6427,14253.0
2019-08-30 10:50:00,199.79,199.79,199.41,199.5,10889.0,185.6613,185.6613,185.3081,185.3918,10889.0
2019-08-30 10:55:00,199.57,200.0,199.57,199.66,15532.0,185.4568,185.8564,185.4568,185.5404,15532.0
2019-08-30 11:00:00,199.59,199.59,198.6,198.61,26048.0,185.4754,185.4754,184.5554,184.5647,26048.0
2019-08-30 11:05:00,198.65,198.96,198.55,198.91,11895.0,184.6019,184.89,184.5089,184.8435,11895.0
2019-08-30 11:10:00,198.91,198.97,198.54,198.7,7389.0,184.8435,184.8992,184.4997,184.6483,7389.0
2019-08-30 11:15:00,198.73,198.81,198.59,198.6,5652.0,184.6762,184.7506,184.5461,184.5554,5652.0
2019-08-30 11:20:00,198.61,198.64,198.4,198.46,6780.0,184.5647,184.5926,184.3696,184.4253,6780.0
2019-08-30 11:25:00,198.49,198.8,198.35,198.53,7182.0,184.4532,184.7413,184.3231,184.4904,7182.0
2019-08-30 11:30:00,198.53,198.72,198.53,198.67,8500.0,184.4904,184.6669,184.4904,184.6205,8500.0
2019-08-30 11:35:00,198.61,198.68,198.34,198.35,8763.0,184.5647,184.6298,184.3138,184.3231,8763.0
2019-08-30 11:40:00,198.35,198.49,198.21,198.26,9621.0,184.3231,184.4532,184.193,184.2395,9621.0
2019-08-30 11:45:00,198.22,198.41,198.2,198.2,8978.0,184.2023,184.3788,184.1837,184.1837,8978.0
2019-08-30 11:50:00,198.22,198.23,197.78,197.83,13762.0,184.2023,184.2116,183.7934,183.8399,13762.0
2019-08-30 11:55:00,197.84,198.24,197.77,197.93,17542.0,183.8492,184.2209,183.7841,183.9328,17542.0
2019-08-30 12:00:00,197.93,197.93,197.57,197.73,34885.0,183.9328,183.9328,183.5982,183.7469,34885.0
2019-08-30 12:05:00,197.73,197.76,197.31,197.46,22863.0,183.7469,183.7748,183.3566,183.496,22863.0
2019-08-30 12:10:00,197.44,197.6,197.39,197.51,19305.0,183.4774,183.6261,183.431,183.5425,19305.0
2019-08-30 12:15:00,197.51,197.86,197.48,197.53,21902.0,183.5425,183.8677,183.5146,183.5611,21902.0
2019-08-30 12:20:00,197.57,197.65,197.46,197.46,15622.0,183.5982,183.6726,183.496,183.496,15622.0
2019-08-30 12:25:00,197.5,197.65,197.48,197.61,13568.0,183.5332,183.6726,183.5146,183.6354,13568.0
2019-08-30 12:30:00,197.57,197.76,197.51,197.65,18072.0,183.5982,183.7748,183.5425,183.6726,18072.0
2019-08-30 12:35:00,197.66,197.74,197.56,197.62,9155.0,183.6819,183.7562,183.589,183.6447,9155.0
2019-08-30 12:40:00,197.6,197.65,197.5,197.62,8655.0,183.6261,183.6726,183.5332,183.6447,8655.0
2019-08-30 12:45:00,197.62,197.71,197.51,197.61,17647.0,183.6447,183.7283,183.5425,183.6354,17647.0
2019-08-30 12:50:00,197.62,197.71,197.5,197.68,13607.0,183.6447,183.7283,183.5332,183.7005,13607.0
2019-08-30 12:55:00,197.66,197.83,197.61,197.67,11343.0,183.6819,183.8399,183.6354,183.6912,11343.0
2019-08-30 13:00:00,197.63,197.7,197.29,197.38,9841.0,183.654,183.7191,183.338,183.4217,9841.0
2019-08-30 13:05:00,197.37,197.43,197.26,197.26,8227.0,183.4124,183.4681,183.3102,183.3102,8227.0
2019-08-30 13:10:00,197.24,197.29,197.14,197.14,6504.0,183.2916,183.338,183.1987,183.1987,6504.0
2019-08-30 13:15:00,197.13,197.13,196.86,196.99,10919.0,183.1894,183.1894,182.9385,183.0593,10919.0
2019-08-30 13:20:00,197.03,197.52,196.99,197.38,12242.0,183.0964,183.5518,183.0593,183.4217,12242.0
2019-08-30 13:25:00,197.35,197.49,197.35,197.42,4813.0,183.3938,183.5239,183.3938,183.4589,4813.0
2019-08-30 13:30:00,197.38,197.49,197.29,197.3,6720.0,183.4217,183.5239,183.338,183.3473,6720.0
2019-08-30 13:35:00,197.34,197.38,197.22,197.25,6100.0,183.3845,183.4217,183.273,183.3009,6100.0
2019-08-30 13:40:00,197.27,197.4,197.2,197.3,8148.0,183.3195,183.4403,183.2544,183.3473,8148.0
2019-08-30 13:45:00,197.3,197.62,197.3,197.56,7148.0,183.3473,183.6447,183.3473,183.589,7148.0
2019-08-30 13:50:00,197.54,197.6,197.49,197.54,4923.0,183.5704,183.6261,183.5239,183.5704,4923.0
2019-08-30 13:55:00,197.53,197.62,197.51,197.55,5277.0,183.5611,183.6447,183.5425,183.5797,5277.0
2019-08-30 14:00:00,197.6,197.98,197.59,197.98,6350.0,183.6261,183.9793,183.6168,183.9793,6350.0
2019-08-30 14:05:00,198.01,198.01,197.9,197.95,7000.0,184.0071,184.0071,183.9049,183.9514,7000.0
2019-08-30 14:10:00,197.97,198.06,197.92,197.96,7259.0,183.97,184.0536,183.9235,183.9607,7259.0
2019-08-30 14:15:00,197.96,198.09,197.9,198.06,6371.0,183.9607,184.0815,183.9049,184.0536,6371.0
2019-08-30 14:20:00,198.06,198.06,197.83,197.84,7800.0,184.0536,184.0536,183.8399,183.8492,7800.0
2019-08-30 14:25:00,197.84,197.91,197.7,197.83,40311.0,183.8492,183.9142,183.7191,183.8399,40311.0
2019-08-30 14:30:00,197.84,197.84,197.51,197.6,16918.0,183.8492,183.8492,183.5425,183.6261,16918.0
2019-08-30 14:35:00,197.61,197.68,197.24,197.32,19019.0,183.6354,183.7005,183.2916,183.3659,19019.0
2019-08-30 14:40:00,197.27,197.27,196.97,196.97,30939.0,183.3195,183.3195,183.0407,183.0407,30939.0
2019-08-30 14:45:00,196.97,196.98,196.34,196.5,46897.0,183.0407,183.05,182.4552,182.6039,46897.0
2019-08-30 14:50:00,196.54,197.08,196.48,197.01,17455.0,182.6411,183.1429,182.5853,183.0779,17455.0
2019-08-30 14:55:00,197.02,197.28,196.93,197.01,17541.0,183.0871,183.3288,183.0035,183.0779,17541.0
2019-08-30 15:00:00,197.0,197.17,196.9,197.05,15652.0,183.0686,183.2265,182.9756,183.115,15652.0
2019-08-30 15:05:00,197.06,197.2,197.02,197.11,12292.0,183.1243,183.2544,183.0871,183.1708,12292.0
2019-08-30 15:10:00,197.09,197.11,197.0,197.09,8929.0,183.1522,183.1708,183.0686,183.1522,8929.0
2019-08-30 15:15:00,197.12,197.12,196.77,196.91,13376.0,183.1801,183.1801,182.8548,182.9849,13376.0
2019-08-30 15:20:00,196.89,197.0,196.68,196.74,27547.0,182.9663,183.0686,182.7712,182.8269,27547.0
2019-08-30 15:25:00,196.74,197.16,196.7,197.1,60524.0,182.8269,183.2172,182.7898,183.1615,60524.0
2019-08-30 15:30:00,197.1,197.24,196.99,196.99,39664.0,183.1615,183.2916,183.0593,183.0593,39664.0
2019-08-30 15:35:00,197.03,197.33,197.03,197.08,24822.0,183.0964,183.3752,183.0964,183.1429,24822.0
2019-08-30 15:40:00,197.07,197.23,196.98,197.06,18485.0,183.1336,183.2823,183.05,183.1243,18485.0
2019-08-30 15:45:00,197.09,197.58,196.96,197.5,33206.0,183.1522,183.6075,183.0314,183.5332,33206.0
2019-08-30 15:50:00,197.62,198.18,197.62,198.14,48239.0,183.6447,184.1651,183.6447,184.1279,48239.0
2019-08-30 15:55:00,198.13,198.43,197.88,197.91,83259.0,184.1186,184.3974,183.8863,183.9142,83259.0
2019-09-03 09:30:00,196.76,197.64,196.6,196.96,61206.0,182.8455,183.6633,182.6968,183.0314,61206.0
2019-09-03 09:35:00,197.17,197.79,197.17,197.46,29149.0,183.2265,183.8027,183.2265,183.496,29149.0
2019-09-03 09:40:00,197.46,198.12,197.46,197.69,22368.0,183.496,184.1094,183.496,183.7098,22368.0
2019-09-03 09:45:00,197.78,198.1,197.41,197.5,71985.0,183.7934,184.0908,183.4496,183.5332,71985.0
2019-09-03 09:50:00,197.48,197.82,197.3,197.41,26650.0,183.5146,183.8306,183.3473,183.4496,26650.0
2019-09-03 09:55:00,197.45,197.94,197.4,197.94,24438.0,183.4867,183.9421,183.4403,183.9421,24438.0
2019-09-03 10:00:00,197.84,198.08,196.96,197.09,46730.0,183.8492,184.0722,183.0314,183.1522,46730.0
2019-09-03 10:05:00,197.09,197.13,196.81,196.93,18045.0,183.1522,183.1894,182.892,183.0035,18045.0
2019-09-03 10:10:00,197.0,197.85,197.0,197.58,10656.0,183.0686,183.8584,183.0686,183.6075,10656.0
2019-09-03 10:15:00,197.53,198.23,197.39,198.23,18097.0,183.5611,184.2116,183.431,184.2116,18097.0
2019-09-03 10:20:00,198.24,198.28,197.76,197.76,13219.0,184.2209,184.258,183.7748,183.7748,13219.0
2019-09-03 10:25:00,197.77,198.41,197.54,198.31,27043.0,183.7841,184.3788,183.5704,184.2859,27043.0
2019-09-03 10:30:00,198.3,198.37,197.94,198.22,19354.0,184.2766,184.3417,183.9421,184.2023,19354.0
2019-09-03 10:35:00,198.24,198.68,198.08,198.67,38326.0,184.2209,184.6298,184.0722,184.6205,38326.0
2019-09-03 10:40:00,198.65,199.44,198.55,198.83,16751.0,184.6019,185.336,184.5089,184.7691,16751.0
2019-09-03 10:45:00,198.8,199.02,198.64,198.8,14822.0,184.7413,184.9457,184.5926,184.7413,14822.0
2019-09-03 10:50:00,198.84,199.3,198.71,199.04,17614.0,184.7784,185.2059,184.6576,184.9643,17614.0
2019-09-03 10:55:00,198.99,199.09,198.69,198.93,14279.0,184.9178,185.0108,184.639,184.8621,14279.0
2019-09-03 11:00:00,198.89,199.08,198.7,198.81,24514.0,184.8249,185.0015,184.6483,184.7506,24514.0
2019-09-03 11:05:00,198.8,198.88,198.62,198.73,10473.0,184.7413,184.8156,184.574,184.6762,10473.0
2019-09-03 11:10:00,198.69,198.85,198.39,198.6,12271.0,184.639,184.7877,184.3603,184.5554,12271.0
2019-09-03 11:15:00,198.65,198.65,197.91,198.22,21942.0,184.6019,184.6019,183.9142,184.2023,21942.0
2019-09-03 11:20:00,198.25,198.71,198.09,198.71,21709.0,184.2302,184.6576,184.0815,184.6576,21709.0
2019-09-03 11:25:00,198.82,198.9,198.32,198.51,18228.0,184.7599,184.8342,184.2952,184.4718,18228.0
2019-09-03 11:30:00,198.58,198.73,197.74,198.07,27688.0,184.5368,184.6762,183.7562,184.0629,27688.0
2019-09-03 11:35:00,198.04,198.66,198.04,198.34,7898.0,184.035,184.6112,184.035,184.3138,7898.0
2019-09-03 11:40:00,198.28,198.38,198.01,198.28,9671.0,184.258,184.351,184.0071,184.258,9671.0
2019-09-03 11:45:00,198.23,198.54,197.87,198.13,28142.0,184.2116,184.4997,183.877,184.1186,28142.0
2019-09-03 11:50:00,198.06,198.22,198.0,198.14,4988.0,184.0536,184.2023,183.9978,184.1279,4988.0
2019-09-03 11:55:00,198.12,198.25,197.96,198.07,9483.0,184.1094,184.2302,183.9607,184.0629,9483.0
2019-09-03 12:00:00,198.12,198.36,198.1,198.36,6713.0,184.1094,184.3324,184.0908,184.3324,6713.0
2019-09-03 12:05:00,198.24,198.3,197.64,197.71,12725.0,184.2209,184.2766,183.6633,183.7283,12725.0
2019-09-03 12:10:00,197.75,198.05,197.75,198.05,6653.0,183.7655,184.0443,183.7655,184.0443,6653.0
2019-09-03 12:15:00,198.05,198.06,197.27,198.05,49033.0,184.0443,184.0536,183.3195,184.0443,49033.0
2019-09-03 12:20:00,198.02,198.09,197.85,197.95,5358.0,184.0164,184.0815,183.8584,183.9514,5358.0
2019-09-03 12:25:00,198.03,198.27,197.91,198.09,5033.0,184.0257,184.2487,183.9142,184.0815,5033.0
2019-09-03 12:30:00,198.0,198.0,197.76,197.94,8159.0,183.9978,183.9978,183.7748,183.9421,8159.0
2019-09-03 12:35:00,197.93,198.43,197.92,198.36,3518.0,183.9328,184.3974,183.9235,184.3324,3518.0
2019-09-03 12:40:00,198.45,198.85,198.0,198.76,42826.0,184.416,184.7877,183.9978,184.7041,42826.0
2019-09-03 12:45:00,198.69,198.81,198.47,198.47,13129.0,184.639,184.7506,184.4346,184.4346,13129.0
2019-09-03 12:50:00,198.41,198.55,198.3,198.47,5532.0,184.3788,184.5089,184.2766,184.4346,5532.0
2019-09-03 12:55:00,198.47,198.7,198.45,198.55,7159.0,184.4346,184.6483,184.416,184.5089,7159.0
2019-09-03 13:00:00,198.59,198.78,198.5,198.59,5163.0,184.5461,184.7227,184.4625,184.5461,5163.0
2019-09-03 13:05:00,198.54,198.54,198.35,198.51,4830.0,184.4997,184.4997,184.3231,184.4718,4830.0
2019-09-03 13:10:00,198.43,198.75,198.43,198.63,2100.0,184.3974,184.6948,184.3974,184.5833,2100.0
2019-09-03 13:15:00,198.57,198.82,198.52,198.71,13587.0,184.5275,184.7599,184.4811,184.6576,13587.0
2019-09-03 13:20:00,198.74,198.84,198.58,198.73,5356.0,184.6855,184.7784,184.5368,184.6762,5356.0
2019-09-03 13:25:00,198.77,198.83,198.59,198.59,3351.0,184.7134,184.7691,184.5461,184.5461,3351.0
2019-09-03 13:30:00,198.59,198.7,198.54,198.64,9025.0,184.5461,184.6483,184.4997,184.5926,9025.0
2019-09-03 13:35:00,198.65,198.85,198.58,198.85,4520.0,184.6019,184.7877,184.5368,184.7877,4520.0
2019-09-03 13:40:00,198.8,198.84,198.59,198.68,4607.0,184.7413,184.7784,184.5461,184.6298,4607.0
2019-09-03 13:45:00,198.68,198.69,198.42,198.55,9182.0,184.6298,184.639,184.3881,184.5089,9182.0
2019-09-03 13:50:00,198.58,198.6,198.18,198.23,4232.0,184.5368,184.5554,184.1651,184.2116,4232.0
2019-09-03 13:55:00,198.18,198.26,198.05,198.05,3402.0,184.1651,184.2395,184.0443,184.0443,3402.0
2019-09-03 14:00:00,198.09,198.18,197.93,197.96,7721.0,184.0815,184.1651,183.9328,183.9607,7721.0
2019-09-03 14:05:00,197.94,198.12,197.85,198.04,3600.0,183.9421,184.1094,183.8584,184.035,3600.0
2019-09-03 14:10:00,197.97,198.34,197.97,198.34,3800.0,183.97,184.3138,183.97,184.3138,3800.0
2019-09-03 14:15:00,198.33,198.42,198.26,198.42,5527.0,184.3045,184.3881,184.2395,184.3881,5527.0
2019-09-03 14:20:00,198.43,198.45,198.09,198.12,12667.0,184.3974,184.416,184.0815,184.1094,12667.0
2019-09-03 14:25:00,198.09,198.09,197.97,198.02,1700.0,184.0815,184.0815,183.97,184.0164,1700.0
2019-09-03 14:30:00,198.01,198.28,197.99,198.24,4557.0,184.0071,184.258,183.9885,184.2209,4557.0
2019-09-03 14:35:00,198.29,198.45,198.22,198.36,10897.0,184.2673,184.416,184.2023,184.3324,10897.0
2019-09-03 14:40:00,198.42,198.45,198.24,198.44,4850.0,184.3881,184.416,184.2209,184.4067,4850.0
2019-09-03 14:45:00,198.46,198.46,198.27,198.31,16770.0,184.4253,184.4253,184.2487,184.2859,16770.0
2019-09-03 14:50:00,198.35,198.41,198.25,198.34,3905.0,184.3231,184.3788,184.2302,184.3138,3905.0
2019-09-03 14:55:00,198.34,198.45,198.27,198.41,4945.0,184.3138,184.416,184.2487,184.3788,4945.0
2019-09-03 15:00:00,198.37,198.59,198.24,198.45,4301.0,184.3417,184.5461,184.2209,184.416,4301.0
2019-09-03 15:05:00,198.45,198.62,198.36,198.4,5110.0,184.416,184.574,184.3324,184.3696,5110.0
2019-09-03 15:10:00,198.4,198.45,198.23,198.24,7072.0,184.3696,184.416,184.2116,184.2209,7072.0
2019-09-03 15:15:00,198.25,198.7,198.19,198.67,7304.0,184.2302,184.6483,184.1744,184.6205,7304.0
2019-09-03 15:20:00,198.67,198.71,198.56,198.61,13154.0,184.6205,184.6576,184.5182,184.5647,13154.0
2019-09-03 15:25:00,198.65,198.7,198.6,198.66,11482.0,184.6019,184.6483,184.5554,184.6112,11482.0
2019-09-03 15:30:00,198.71,199.03,198.57,198.98,23741.0,184.6576,184.955,184.5275,184.9085,23741.0
2019-09-03 15:35:00,199.04,199.18,198.87,199.16,20731.0,184.9643,185.0944,184.8063,185.0758,20731.0
2019-09-03 15:40:00,199.17,199.3,198.99,199.04,16425.0,185.0851,185.2059,184.9178,184.9643,16425.0
2019-09-03 15:45:00,199.04,199.36,199.03,199.18,13928.0,184.9643,185.2617,184.955,185.0944,13928.0
2019-09-03 15:50:00,199.19,199.61,199.13,199.53,29801.0,185.1037,185.494,185.0479,185.4196,29801.0
2019-09-03 15:55:00,199.51,199.57,199.32,199.49,44731.0,185.4011,185.4568,185.2245,185.3825,44731.0
2019-09-04 09:30:00,201.47,202.15,200.83,201.76,45082.0,187.2224,187.8544,186.6277,187.4919,45082.0
2019-09-04 09:35:00,201.71,202.55,201.28,202.18,23719.0,187.4455,188.2261,187.0459,187.8822,23719.0
2019-09-04 09:40:00,202.0,202.21,199.77,200.51,34787.0,187.715,187.9101,185.6427,186.3303,34787.0
2019-09-04 09:45:00,200.56,201.57,200.37,201.17,24648.0,186.3768,187.3154,186.2002,186.9437,24648.0
2019-09-04 09:50:00,201.16,201.69,200.85,201.42,14543.0,186.9344,187.4269,186.6463,187.176,14543.0
2019-09-04 09:55:00,201.36,201.63,200.91,201.4,18380.0,187.1202,187.3711,186.702,187.1574,18380.0
2019-09-04 10:00:00,201.28,201.56,201.07,201.28,17253.0,187.0459,187.3061,186.8507,187.0459,17253.0
2019-09-04 10:05:00,201.28,201.28,200.63,200.73,15304.0,187.0459,187.0459,186.4419,186.5348,15304.0
2019-09-04 10:10:00,200.89,201.11,200.56,200.93,23478.0,186.6835,186.8879,186.3768,186.7206,23478.0
2019-09-04 10:15:00,200.97,200.97,200.55,200.78,13758.0,186.7578,186.7578,186.3675,186.5812,13758.0
2019-09-04 10:20:00,200.79,200.88,200.08,200.11,18283.0,186.5905,186.6742,185.9307,185.9586,18283.0
2019-09-04 10:25:00,200.03,201.08,199.99,201.03,10718.0,185.8843,186.86,185.8471,186.8136,10718.0
2019-09-04 10:30:00,201.07,201.47,200.87,201.47,23502.0,186.8507,187.2224,186.6649,187.2224,23502.0
2019-09-04 10:35:00,201.47,201.78,201.45,201.49,16648.0,187.2224,187.5105,187.2039,187.241,16648.0
2019-09-04 10:40:00,201.43,201.84,201.21,201.21,24988.0,187.1853,187.5663,186.9808,186.9808,24988.0
2019-09-04 10:45:00,201.21,201.34,200.86,201.34,13914.0,186.9808,187.1016,186.6556,187.1016,13914.0
2019-09-04 10:50:00,201.44,201.99,201.39,201.81,23071.0,187.1946,187.7057,187.1481,187.5384,23071.0
2019-09-04 10:55:00,201.8,202.19,201.71,202.16,14266.0,187.5291,187.8915,187.4455,187.8637,14266.0
2019-09-04 11:00:00,202.17,202.47,201.85,202.37,38574.0,187.8729,188.1517,187.5756,188.0588,38574.0
2019-09-04 11:05:00,202.36,202.67,202.36,202.6,5654.0,188.0495,188.3376,188.0495,188.2725,5654.0
2019-09-04 11:10:00,202.56,202.74,201.66,201.66,11282.0,188.2354,188.4026,187.399,187.399,11282.0
2019-09-04 11:15:00,201.68,202.4,201.65,202.31,13032.0,187.4176,188.0867,187.3897,188.003,13032.0
2019-09-04 11:20:00,202.46,202.78,202.36,202.62,16945.0,188.1424,188.4398,188.0495,188.2911,16945.0
2019-09-04 11:25:00,202.82,203.0,202.58,202.86,11849.0,188.477,188.6442,188.254,188.5141,11849.0
2019-09-04 11:30:00,202.91,203.34,202.82,203.34,12599.0,188.5606,188.9602,188.477,188.9602,12599.0
2019-09-04 11:35:00,203.34,203.97,203.15,203.83,16441.0,188.9602,189.5457,188.7836,189.4156,16441.0
2019-09-04 11:40:00,203.84,203.96,200.66,200.66,154700.0,189.4248,189.5364,186.4697,186.4697,154700.0
2019-09-04 11:45:00,200.85,201.18,199.14,199.86,76820.0,186.6463,186.953,185.0572,185.7263,76820.0
2019-09-04 11:50:00,199.84,200.78,199.84,200.27,13998.0,185.7077,186.5812,185.7077,186.1073,13998.0
2019-09-04 11:55:00,200.34,200.39,199.28,199.5,32468.0,186.1724,186.2188,185.1873,185.3918,32468.0
2019-09-04 12:00:00,199.5,200.31,199.5,199.77,18206.0,185.3918,186.1445,185.3918,185.6427,18206.0
2019-09-04 12:05:00,199.8,200.09,199.43,199.96,14717.0,185.6705,185.94,185.3267,185.8192,14717.0
2019-09-04 12:10:00,200.0,200.48,199.89,200.18,20660.0,185.8564,186.3025,185.7542,186.0237,20660.0
2019-09-04 12:15:00,200.19,200.22,199.99,200.18,10143.0,186.033,186.0608,185.8471,186.0237,10143.0
2019-09-04 12:20:00,200.21,200.21,199.91,200.1,4811.0,186.0516,186.0516,185.7728,185.9493,4811.0
2019-09-04 12:25:00,200.03,200.34,199.86,200.25,15778.0,185.8843,186.1724,185.7263,186.0887,15778.0
2019-09-04 12:30:00,200.17,200.21,199.9,199.9,12616.0,186.0144,186.0516,185.7635,185.7635,12616.0
2019-09-04 12:35:00,199.92,200.07,199.53,199.56,8944.0,185.7821,185.9215,185.4196,185.4475,8944.0
2019-09-04 12:40:00,199.56,199.64,199.42,199.56,9267.0,185.4475,185.5219,185.3174,185.4475,9267.0
2019-09-04 12:45:00,199.59,199.74,199.55,199.69,8536.0,185.4754,185.6148,185.4382,185.5683,8536.0
2019-09-04 12:50:00,199.7,199.81,199.6,199.71,10626.0,185.5776,185.6798,185.4847,185.5869,10626.0
2019-09-04 12:55:00,199.7,199.77,199.52,199.73,7553.0,185.5776,185.6427,185.4103,185.6055,7553.0
2019-09-04 13:00:00,199.83,200.17,199.79,200.11,7369.0,185.6984,186.0144,185.6613,185.9586,7369.0
2019-09-04 13:05:00,200.12,200.42,200.11,200.36,5619.0,185.9679,186.2467,185.9586,186.1909,5619.0
2019-09-04 13:10:00,200.38,200.38,200.16,200.23,9523.0,186.2095,186.2095,186.0051,186.0701,9523.0
2019-09-04 13:15:00,200.23,200.23,199.93,200.12,10826.0,186.0701,186.0701,185.7914,185.9679,10826.0
2019-09-04 13:20:00,200.17,200.17,200.0,200.05,14855.0,186.0144,186.0144,185.8564,185.9029,14855.0
2019-09-04 13:25:00,200.01,200.16,199.91,199.93,37012.0,185.8657,186.0051,185.7728,185.7914,37012.0
2019-09-04 13:30:00,199.91,200.11,199.73,200.0,41792.0,185.7728,185.9586,185.6055,185.8564,41792.0
2019-09-04 13:35:00,200.0,200.16,200.0,200.07,6782.0,185.8564,186.0051,185.8564,185.9215,6782.0
2019-09-04 13:40:00,200.08,200.08,199.81,199.81,25929.0,185.9307,185.9307,185.6798,185.6798,25929.0
2019-09-04 13:45:00,199.75,199.84,199.65,199.78,11412.0,185.6241,185.7077,185.5312,185.652,11412.0
2019-09-04 13:50:00,199.78,200.06,199.73,200.03,50648.0,185.652,185.9122,185.6055,185.8843,50648.0
2019-09-04 13:55:00,200.0,200.11,199.96,200.02,59322.0,185.8564,185.9586,185.8192,185.875,59322.0
2019-09-04 14:00:00,200.0,200.11,199.99,200.02,13906.0,185.8564,185.9586,185.8471,185.875,13906.0
2019-09-04 14:05:00,200.02,200.11,199.9,200.03,16979.0,185.875,185.9586,185.7635,185.8843,16979.0
2019-09-04 14:10:00,200.05,200.06,199.97,199.98,11006.0,185.9029,185.9122,185.8285,185.8378,11006.0
2019-09-04 14:15:00,199.95,200.11,199.9,200.02,16176.0,185.8099,185.9586,185.7635,185.875,16176.0
2019-09-04 14:20:00,200.04,200.06,199.96,200.01,16490.0,185.8936,185.9122,185.8192,185.8657,16490.0
2019-09-04 14:25:00,200.05,200.75,200.0,200.53,30950.0,185.9029,186.5534,185.8564,186.3489,30950.0
2019-09-04 14:30:00,200.52,200.86,200.51,200.61,15527.0,186.3396,186.6556,186.3303,186.4233,15527.0
2019-09-04 14:35:00,200.61,200.77,200.6,200.74,13783.0,186.4233,186.572,186.414,186.5441,13783.0
2019-09-04 14:40:00,200.74,201.3,200.68,201.28,10778.0,186.5441,187.0645,186.4883,187.0459,10778.0
2019-09-04 14:45:00,201.23,201.5,201.06,201.11,13731.0,186.9994,187.2503,186.8414,186.8879,13731.0
2019-09-04 14:50:00,201.06,201.36,201.02,201.36,25871.0,186.8414,187.1202,186.8043,187.1202,25871.0
2019-09-04 14:55:00,201.37,201.66,201.37,201.62,9639.0,187.1295,187.399,187.1295,187.3618,9639.0
2019-09-04 15:00:00,201.62,202.05,201.62,201.98,10742.0,187.3618,187.7614,187.3618,187.6964,10742.0
2019-09-04 15:05:00,201.97,202.22,201.94,202.19,22794.0,187.6871,187.9194,187.6592,187.8915,22794.0
2019-09-04 15:10:00,202.2,202.57,202.19,202.52,17109.0,187.9008,188.2447,187.8915,188.1982,17109.0
2019-09-04 15:15:00,202.57,202.63,202.48,202.6,11450.0,188.2447,188.3004,188.161,188.2725,11450.0
2019-09-04 15:20:00,202.59,202.6,202.42,202.5,10350.0,188.2632,188.2725,188.1053,188.1796,10350.0
2019-09-04 15:25:00,202.53,202.7,202.51,202.55,13242.0,188.2075,188.3655,188.1889,188.2261,13242.0
2019-09-04 15:30:00,202.6,202.88,202.58,202.62,14136.0,188.2725,188.5327,188.254,188.2911,14136.0
2019-09-04 15:35:00,202.64,202.77,202.52,202.75,19194.0,188.3097,188.4305,188.1982,188.4119,19194.0
2019-09-04 15:40:00,202.76,202.8,202.62,202.68,21533.0,188.4212,188.4584,188.2911,188.3469,21533.0
2019-09-04 15:45:00,202.71,202.76,202.44,202.56,25500.0,188.3748,188.4212,188.1239,188.2354,25500.0
2019-09-04 15:50:00,202.57,202.76,202.35,202.4,41305.0,188.2447,188.4212,188.0402,188.0867,41305.0
2019-09-04 15:55:00,202.41,202.79,202.41,202.71,77960.0,188.096,188.4491,188.096,188.3748,77960.0
2019-09-05 09:30:00,205.7,206.79,204.43,204.44,45035.0,191.1533,192.1662,189.9731,189.9824,45035.0
2019-09-05 09:35:00,204.87,205.1,204.43,204.66,27192.0,190.382,190.5957,189.9731,190.1869,27192.0
2019-09-05 09:40:00,204.49,204.49,203.55,203.68,11421.0,190.0289,190.0289,189.1554,189.2762,11421.0
2019-09-05 09:45:00,203.82,204.54,203.74,204.46,11814.0,189.4063,190.0753,189.3319,190.001,11814.0
2019-09-05 09:50:00,204.45,205.6,204.45,205.4,13407.0,189.9917,191.0604,189.9917,190.8745,13407.0
2019-09-05 09:55:00,205.4,205.65,205.02,205.65,6163.0,190.8745,191.1068,190.5214,191.1068,6163.0
2019-09-05 10:00:00,205.64,205.88,205.32,205.73,13855.0,191.0976,191.3206,190.8002,191.1812,13855.0
2019-09-05 10:05:00,205.58,205.7,205.29,205.29,5494.0,191.0418,191.1533,190.7723,190.7723,5494.0
2019-09-05 10:10:00,205.22,205.68,205.22,205.48,8777.0,190.7073,191.1347,190.7073,190.9489,8777.0
2019-09-05 10:15:00,205.47,205.68,205.33,205.45,12718.0,190.9396,191.1347,190.8095,190.921,12718.0
2019-09-05 10:20:00,205.37,205.37,204.88,204.88,13662.0,190.8466,190.8466,190.3913,190.3913,13662.0
2019-09-05 10:25:00,204.8,204.8,204.48,204.57,14674.0,190.317,190.317,190.0196,190.1032,14674.0
2019-09-05 10:30:00,204.56,204.99,204.44,204.79,13575.0,190.0939,190.4935,189.9824,190.3077,13575.0
2019-09-05 10:35:00,204.79,204.98,204.45,204.46,11908.0,190.3077,190.4842,189.9917,190.001,11908.0
2019-09-05 10:40:00,204.45,204.72,204.43,204.52,12861.0,189.9917,190.2426,189.9731,190.0568,12861.0
2019-09-05 10:45:00,204.55,204.82,204.48,204.82,10100.0,190.0846,190.3355,190.0196,190.3355,10100.0
2019-09-05 10:50:00,204.95,205.21,204.87,205.0,8440.0,190.4563,190.698,190.382,190.5028,8440.0
2019-09-05 10:55:00,205.03,205.07,204.79,204.81,6169.0,190.5307,190.5679,190.3077,190.3262,6169.0
2019-09-05 11:00:00,204.88,205.01,204.57,204.67,9678.0,190.3913,190.5121,190.1032,190.1962,9678.0
2019-09-05 11:05:00,204.72,205.03,204.71,204.88,11644.0,190.2426,190.5307,190.2333,190.3913,11644.0
2019-09-05 11:10:00,204.92,204.96,204.71,204.8,22814.0,190.4285,190.4656,190.2333,190.317,22814.0
2019-09-05 11:15:00,204.78,204.78,204.56,204.67,7175.0,190.2984,190.2984,190.0939,190.1962,7175.0
2019-09-05 11:20:00,204.71,204.87,204.58,204.76,8193.0,190.2333,190.382,190.1125,190.2798,8193.0
2019-09-05 11:25:00,204.83,205.25,204.75,205.12,10286.0,190.3448,190.7351,190.2705,190.6143,10286.0
2019-09-05 11:30:00,205.17,205.17,204.8,205.06,5849.0,190.6608,190.6608,190.317,190.5586,5849.0
2019-09-05 11:35:00,205.03,205.2,205.03,205.19,8240.0,190.5307,190.6887,190.5307,190.6794,8240.0
2019-09-05 11:40:00,205.2,205.48,205.0,205.32,12648.0,190.6887,190.9489,190.5028,190.8002,12648.0
2019-09-05 11:45:00,205.32,205.63,205.13,205.63,8662.0,190.8002,191.0883,190.6236,191.0883,8662.0
2019-09-05 11:50:00,205.57,205.57,205.22,205.35,7613.0,191.0325,191.0325,190.7073,190.8281,7613.0
2019-09-05 11:55:00,205.4,205.64,205.22,205.45,11421.0,190.8745,191.0976,190.7073,190.921,11421.0
2019-09-05 12:00:00,205.39,205.74,205.35,205.74,3598.0,190.8652,191.1905,190.8281,191.1905,3598.0
2019-09-05 12:05:00,205.74,205.85,205.59,205.85,10918.0,191.1905,191.2927,191.0511,191.2927,10918.0
2019-09-05 12:10:00,205.9,206.0,205.82,205.96,9913.0,191.3392,191.4321,191.2648,191.3949,9913.0
2019-09-05 12:15:00,205.95,206.01,205.88,205.99,6678.0,191.3856,191.4414,191.3206,191.4228,6678.0
2019-09-05 12:20:00,205.94,206.04,205.65,205.79,13685.0,191.3763,191.4693,191.1068,191.2369,13685.0
2019-09-05 12:25:00,205.74,205.81,205.58,205.75,7779.0,191.1905,191.2555,191.0418,191.1998,7779.0
2019-09-05 12:30:00,205.75,205.79,205.66,205.71,9429.0,191.1998,191.2369,191.1161,191.1626,9429.0
2019-09-05 12:35:00,205.7,205.89,205.67,205.86,10176.0,191.1533,191.3299,191.1254,191.302,10176.0
2019-09-05 12:40:00,205.83,206.03,205.69,205.84,9537.0,191.2741,191.46,191.144,191.2834,9537.0
2019-09-05 12:45:00,205.82,205.82,205.58,205.58,4297.0,191.2648,191.2648,191.0418,191.0418,4297.0
2019-09-05 12:50:00,205.53,205.63,205.53,205.59,6502.0,190.9953,191.0883,190.9953,191.0511,6502.0
2019-09-05 12:55:00,205.56,205.63,205.34,205.51,45737.0,191.0232,191.0883,190.8188,190.9767,45737.0
2019-09-05 13:00:00,205.54,205.69,205.31,205.31,48961.0,191.0046,191.144,190.7909,190.7909,48961.0
2019-09-05 13:05:00,205.33,205.33,205.07,205.11,6114.0,190.8095,190.8095,190.5679,190.605,6114.0
2019-09-05 13:10:00,205.05,205.17,205.04,205.17,3932.0,190.5493,190.6608,190.54,190.6608,3932.0
2019-09-05 13:15:00,205.23,205.43,205.23,205.27,6370.0,190.7165,190.9024,190.7165,190.7537,6370.0
2019-09-05 13:20:00,205.24,205.79,205.23,205.41,6442.0,190.7258,191.2369,190.7165,190.8838,6442.0
2019-09-05 13:25:00,205.36,205.54,205.31,205.39,6219.0,190.8374,191.0046,190.7909,190.8652,6219.0
2019-09-05 13:30:00,205.35,205.35,204.99,204.99,4781.0,190.8281,190.8281,190.4935,190.4935,4781.0
2019-09-05 13:35:00,204.97,205.04,204.79,204.9,4787.0,190.4749,190.54,190.3077,190.4099,4787.0
2019-09-05 13:40:00,204.91,205.0,204.88,205.0,3411.0,190.4192,190.5028,190.3913,190.5028,3411.0
2019-09-05 13:45:00,205.03,205.1,204.97,205.04,5181.0,190.5307,190.5957,190.4749,190.54,5181.0
2019-09-05 13:50:00,205.05,205.29,205.01,205.02,6391.0,190.5493,190.7723,190.5121,190.5214,6391.0
2019-09-05 13:55:00,205.03,205.17,204.98,205.06,4585.0,190.5307,190.6608,190.4842,190.5586,4585.0
2019-09-05 14:00:00,204.99,205.07,204.89,204.96,4455.0,190.4935,190.5679,190.4006,190.4656,4455.0
2019-09-05 14:05:00,204.96,205.07,204.92,205.07,4275.0,190.4656,190.5679,190.4285,190.5679,4275.0
2019-09-05 14:10:00,205.06,205.28,204.99,205.19,5737.0,190.5586,190.763,190.4935,190.6794,5737.0
2019-09-05 14:15:00,205.15,205.4,205.14,205.33,4520.0,190.6422,190.8745,190.6329,190.8095,4520.0
2019-09-05 14:20:00,205.25,205.27,205.1,205.17,5926.0,190.7351,190.7537,190.5957,190.6608,5926.0
2019-09-05 14:25:00,205.22,205.45,205.2,205.45,4745.0,190.7073,190.921,190.6887,190.921,4745.0
2019-09-05 14:30:00,205.39,205.47,205.29,205.45,7075.0,190.8652,190.9396,190.7723,190.921,7075.0
2019-09-05 14:35:00,205.5,205.61,205.38,205.59,6153.0,190.9675,191.0697,190.8559,191.0511,6153.0
2019-09-05 14:40:00,205.6,205.76,205.43,205.46,14383.0,191.0604,191.2091,190.9024,190.9303,14383.0
2019-09-05 14:45:00,205.47,205.6,205.46,205.49,17743.0,190.9396,191.0604,190.9303,190.9582,17743.0
2019-09-05 14:50:00,205.51,205.83,205.44,205.79,13435.0,190.9767,191.2741,190.9117,191.2369,13435.0
2019-09-05 14:55:00,205.71,205.77,205.58,205.77,15975.0,191.1626,191.2184,191.0418,191.2184,15975.0
2019-09-05 15:00:00,205.74,205.99,205.64,205.64,10614.0,191.1905,191.4228,191.0976,191.0976,10614.0
2019-09-05 15:05:00,205.64,205.73,205.53,205.68,10111.0,191.0976,191.1812,190.9953,191.1347,10111.0
2019-09-05 15:10:00,205.66,205.81,205.65,205.81,9213.0,191.1161,191.2555,191.1068,191.2555,9213.0
2019-09-05 15:15:00,205.83,205.85,205.6,205.6,15011.0,191.2741,191.2927,191.0604,191.0604,15011.0
2019-09-05 15:20:00,205.69,205.86,205.64,205.73,10061.0,191.144,191.302,191.0976,191.1812,10061.0
2019-09-05 15:25:00,205.67,205.84,205.67,205.81,9790.0,191.1254,191.2834,191.1254,191.2555,9790.0
2019-09-05 15:30:00,205.82,205.9,205.72,205.74,15090.0,191.2648,191.3392,191.1719,191.1905,15090.0
2019-09-05 15:35:00,205.74,205.74,205.56,205.59,15577.0,191.1905,191.1905,191.0232,191.0511,15577.0
2019-09-05 15:40:00,205.62,205.71,205.59,205.66,10023.0,191.079,191.1626,191.0511,191.1161,10023.0
2019-09-05 15:45:00,205.69,205.69,205.37,205.37,18907.0,191.144,191.144,190.8466,190.8466,18907.0
2019-09-05 15:50:00,205.36,205.48,205.2,205.32,34007.0,190.8374,190.9489,190.6887,190.8002,34007.0
2019-09-05 15:55:00,205.37,205.39,204.95,205.03,72361.0,190.8466,190.8652,190.4563,190.5307,72361.0
2019-09-06 09:30:00,205.08,206.34,205.03,206.23,36746.0,190.5772,191.7481,190.5307,191.6458,36746.0
2019-09-06 09:35:00,206.08,206.21,205.1,205.27,16161.0,191.5064,191.6272,190.5957,190.7537,16161.0
2019-09-06 09:40:00,205.12,205.67,204.99,205.54,20075.0,190.6143,191.1254,190.4935,191.0046,20075.0
2019-09-06 09:45:00,205.49,206.13,205.4,205.7,23591.0,190.9582,191.5529,190.8745,191.1533,23591.0
2019-09-06 09:50:00,205.82,206.34,205.74,205.88,11318.0,191.2648,191.7481,191.1905,191.3206,11318.0
2019-09-06 09:55:00,206.03,206.61,205.94,206.38,17823.0,191.46,191.999,191.3763,191.7852,17823.0
2019-09-06 10:00:00,206.16,206.59,206.07,206.35,13553.0,191.5808,191.9804,191.4971,191.7573,13553.0
2019-09-06 10:05:00,206.37,206.6,206.23,206.53,11596.0,191.7759,191.9897,191.6458,191.9246,11596.0
2019-09-06 10:10:00,206.64,206.65,206.25,206.36,5841.0,192.0268,192.0361,191.6644,191.7666,5841.0
2019-09-06 10:15:00,206.49,206.56,206.0,206.13,11052.0,191.8874,191.9525,191.4321,191.5529,11052.0
2019-09-06 10:20:00,206.01,206.13,205.66,206.05,4980.0,191.4414,191.5529,191.1161,191.4786,4980.0
2019-09-06 10:25:00,206.11,206.38,206.11,206.37,3012.0,191.5343,191.7852,191.5343,191.7759,3012.0
2019-09-06 10:30:00,206.41,206.64,206.27,206.55,4419.0,191.8131,192.0268,191.683,191.9432,4419.0
2019-09-06 10:35:00,206.64,206.75,206.23,206.43,6226.0,192.0268,192.1291,191.6458,191.8317,6226.0
2019-09-06 10:40:00,206.42,206.49,206.19,206.38,4224.0,191.8224,191.8874,191.6087,191.7852,4224.0
2019-09-06 10:45:00,206.51,206.53,206.28,206.33,6625.0,191.906,191.9246,191.6923,191.7388,6625.0
2019-09-06 10:50:00,206.38,206.43,206.24,206.26,3100.0,191.7852,191.8317,191.6551,191.6737,3100.0
2019-09-06 10:55:00,206.29,206.58,206.17,206.58,4896.0,191.7016,191.9711,191.5901,191.9711,4896.0
2019-09-06 11:00:00,206.7,206.81,206.58,206.7,4425.0,192.0826,192.1848,191.9711,192.0826,4425.0
2019-09-06 11:05:00,206.72,206.84,206.63,206.78,9291.0,192.1012,192.2127,192.0175,192.1569,9291.0
2019-09-06 11:10:00,206.76,206.8,206.33,206.33,6494.0,192.1383,192.1755,191.7388,191.7388,6494.0
2019-09-06 11:15:00,206.33,206.47,206.25,206.37,4772.0,191.7388,191.8689,191.6644,191.7759,4772.0
2019-09-06 11:20:00,206.44,206.47,206.17,206.47,7284.0,191.841,191.8689,191.5901,191.8689,7284.0
2019-09-06 11:25:00,206.47,206.65,206.4,206.57,4615.0,191.8689,192.0361,191.8038,191.9618,4615.0
2019-09-06 11:30:00,206.65,206.79,206.46,206.7,6936.0,192.0361,192.1662,191.8596,192.0826,6936.0
2019-09-06 11:35:00,206.65,206.81,206.63,206.8,3301.0,192.0361,192.1848,192.0175,192.1755,3301.0
2019-09-06 11:40:00,206.76,206.84,206.63,206.72,7508.0,192.1383,192.2127,192.0175,192.1012,7508.0
2019-09-06 11:45:00,206.72,207.13,206.64,206.95,88576.0,192.1012,192.4822,192.0268,192.3149,88576.0
2019-09-06 11:50:00,207.04,207.5,207.0,207.26,76615.0,192.3985,192.826,192.3614,192.603,76615.0
2019-09-06 11:55:00,207.2,207.23,206.68,206.68,6061.0,192.5472,192.5751,192.064,192.064,6061.0
2019-09-06 12:00:00,206.63,207.04,206.58,206.94,7200.0,192.0175,192.3985,191.9711,192.3056,7200.0
2019-09-06 12:05:00,206.96,207.17,206.96,207.12,4092.0,192.3242,192.5194,192.3242,192.4729,4092.0
2019-09-06 12:10:00,207.1,207.1,206.9,206.9,5905.0,192.4543,192.4543,192.2684,192.2684,5905.0
2019-09-06 12:15:00,206.94,206.99,206.79,206.95,9253.0,192.3056,192.3521,192.1662,192.3149,9253.0
2019-09-06 12:20:00,206.95,207.01,206.69,206.69,7022.0,192.3149,192.3707,192.0733,192.0733,7022.0
2019-09-06 12:25:00,206.65,206.92,206.65,206.84,7164.0,192.0361,192.287,192.0361,192.2127,7164.0
2019-09-06 12:30:00,206.86,206.99,206.68,206.75,14484.0,192.2313,192.3521,192.064,192.1291,14484.0
2019-09-06 12:35:00,206.74,206.87,206.63,206.75,35942.0,192.1198,192.2406,192.0175,192.1291,35942.0
2019-09-06 12:40:00,206.76,206.86,206.67,206.71,13995.0,192.1383,192.2313,192.0547,192.0919,13995.0
2019-09-06 12:45:00,206.71,206.79,206.52,206.56,6605.0,192.0919,192.1662,191.9153,191.9525,6605.0
2019-09-06 12:50:00,206.66,206.85,206.56,206.77,6325.0,192.0454,192.222,191.9525,192.1476,6325.0
2019-09-06 12:55:00,206.77,206.78,206.46,206.58,8901.0,192.1476,192.1569,191.8596,191.9711,8901.0
2019-09-06 13:00:00,206.68,206.89,206.68,206.73,14477.0,192.064,192.2592,192.064,192.1105,14477.0
2019-09-06 13:05:00,206.75,206.75,206.54,206.6,5057.0,192.1291,192.1291,191.9339,191.9897,5057.0
2019-09-06 13:10:00,206.58,206.91,206.57,206.73,10700.0,191.9711,192.2777,191.9618,192.1105,10700.0
2019-09-06 13:15:00,206.71,206.84,206.65,206.65,8229.0,192.0919,192.2127,192.0361,192.0361,8229.0
2019-09-06 13:20:00,206.68,206.84,206.67,206.69,7114.0,192.064,192.2127,192.0547,192.0733,7114.0
2019-09-06 13:25:00,206.7,206.82,206.68,206.82,5504.0,192.0826,192.1941,192.064,192.1941,5504.0
2019-09-06 13:30:00,206.76,207.03,206.76,206.89,9326.0,192.1383,192.3893,192.1383,192.2592,9326.0
2019-09-06 13:35:00,206.86,206.99,206.73,206.73,13334.0,192.2313,192.3521,192.1105,192.1105,13334.0
2019-09-06 13:40:00,206.69,206.69,206.51,206.57,5065.0,192.0733,192.0733,191.906,191.9618,5065.0
2019-09-06 13:45:00,206.56,206.71,206.39,206.59,13704.0,191.9525,192.0919,191.7945,191.9804,13704.0
2019-09-06 13:50:00,206.66,206.73,206.6,206.72,5071.0,192.0454,192.1105,191.9897,192.1012,5071.0
2019-09-06 13:55:00,206.7,206.85,206.69,206.85,5436.0,192.0826,192.222,192.0733,192.222,5436.0
2019-09-06 14:00:00,206.75,206.79,206.68,206.7,7610.0,192.1291,192.1662,192.064,192.0826,7610.0
2019-09-06 14:05:00,206.67,206.86,206.67,206.78,7149.0,192.0547,192.2313,192.0547,192.1569,7149.0
2019-09-06 14:10:00,206.8,206.8,206.61,206.71,7157.0,192.1755,192.1755,191.999,192.0919,7157.0
2019-09-06 14:15:00,206.71,206.78,206.68,206.78,3100.0,192.0919,192.1569,192.064,192.1569,3100.0
2019-09-06 14:20:00,206.73,206.79,206.7,206.71,7638.0,192.1105,192.1662,192.0826,192.0919,7638.0
2019-09-06 14:25:00,206.71,206.86,206.71,206.83,4127.0,192.0919,192.2313,192.0919,192.2034,4127.0
2019-09-06 14:30:00,206.79,206.87,206.72,206.75,7012.0,192.1662,192.2406,192.1012,192.1291,7012.0
2019-09-06 14:35:00,206.72,206.84,206.71,206.82,5306.0,192.1012,192.2127,192.0919,192.1941,5306.0
2019-09-06 14:40:00,206.78,206.8,206.49,206.69,7330.0,192.1569,192.1755,191.8874,192.0733,7330.0
2019-09-06 14:45:00,206.66,206.82,206.66,206.8,4300.0,192.0454,192.1941,192.0454,192.1755,4300.0
2019-09-06 14:50:00,206.75,206.87,206.69,206.73,9915.0,192.1291,192.2406,192.0733,192.1105,9915.0
2019-09-06 14:55:00,206.69,206.83,206.52,206.62,9010.0,192.0733,192.2034,191.9153,192.0083,9010.0
2019-09-06 15:00:00,206.62,206.84,206.61,206.73,11911.0,192.0083,192.2127,191.999,192.1105,11911.0
2019-09-06 15:05:00,206.7,206.85,206.65,206.82,8806.0,192.0826,192.222,192.0361,192.1941,8806.0
2019-09-06 15:10:00,206.78,206.84,206.75,206.8,16295.0,192.1569,192.2127,192.1291,192.1755,16295.0
2019-09-06 15:15:00,206.8,206.81,206.66,206.68,12809.0,192.1755,192.1848,192.0454,192.064,12809.0
2019-09-06 15:20:00,206.68,206.75,206.51,206.7,10787.0,192.064,192.1291,191.906,192.0826,10787.0
2019-09-06 15:25:00,206.74,206.75,206.6,206.68,9016.0,192.1198,192.1291,191.9897,192.064,9016.0
2019-09-06 15:30:00,206.72,206.97,206.55,206.97,27957.0,192.1012,192.3335,191.9432,192.3335,27957.0
2019-09-06 15:35:00,206.97,206.98,206.87,206.91,17818.0,192.3335,192.3428,192.2406,192.2777,17818.0
2019-09-06 15:40:00,206.92,206.94,206.7,206.7,17421.0,192.287,192.3056,192.0826,192.0826,17421.0
2019-09-06 15:45:00,206.72,206.82,206.68,206.79,27559.0,192.1012,192.1941,192.064,192.1662,27559.0
2019-09-06 15:50:00,206.83,206.96,206.63,206.84,35533.0,192.2034,192.3242,192.0175,192.2127,35533.0
2019-09-06 15:55:00,206.81,207.06,206.68,206.98,104210.0,192.1848,192.4171,192.064,192.3428,104210.0
2019-09-09 09:30:00,207.0,207.13,206.09,207.13,35475.0,192.3614,192.4822,191.5157,192.4822,35475.0
2019-09-09 09:35:00,207.14,207.16,205.38,205.47,44651.0,192.4915,192.5101,190.8559,190.9396,44651.0
2019-09-09 09:40:00,205.35,206.21,205.22,205.5,28976.0,190.8281,191.6272,190.7073,190.9675,28976.0
2019-09-09 09:45:00,205.5,205.5,204.85,204.97,31052.0,190.9675,190.9675,190.3634,190.4749,31052.0
2019-09-09 09:50:00,205.01,205.24,204.52,205.09,15219.0,190.5121,190.7258,190.0568,190.5864,15219.0
2019-09-09 09:55:00,205.16,205.17,204.68,204.88,9824.0,190.6515,190.6608,190.2054,190.3913,9824.0
2019-09-09 10:00:00,204.94,205.95,204.88,205.95,12969.0,190.4471,191.3856,190.3913,191.3856,12969.0
2019-09-09 10:05:00,206.27,206.69,206.24,206.59,31488.0,191.683,192.0733,191.6551,191.9804,31488.0
2019-09-09 10:10:00,206.59,206.65,206.04,206.38,16666.0,191.9804,192.0361,191.4693,191.7852,16666.0
2019-09-09 10:15:00,206.42,206.51,206.19,206.2,17919.0,191.8224,191.906,191.6087,191.618,17919.0
2019-09-09 10:20:00,206.22,206.27,205.99,206.16,11151.0,191.6365,191.683,191.4228,191.5808,11151.0
2019-09-09 10:25:00,206.19,206.32,206.02,206.13,13328.0,191.6087,191.7295,191.4507,191.5529,13328.0
2019-09-09 10:30:00,206.14,206.22,205.72,205.72,7024.0,191.5622,191.6365,191.1719,191.1719,7024.0
2019-09-09 10:35:00,205.73,205.82,205.46,205.68,10825.0,191.1812,191.2648,190.9303,191.1347,10825.0
2019-09-09 10:40:00,205.68,205.92,205.46,205.92,6641.0,191.1347,191.3578,190.9303,191.3578,6641.0
2019-09-09 10:45:00,205.86,205.94,205.29,205.29,4752.0,191.302,191.3763,190.7723,190.7723,4752.0
2019-09-09 10:50:00,205.25,205.73,205.17,205.65,22623.0,190.7351,191.1812,190.6608,191.1068,22623.0
2019-09-09 10:55:00,205.73,205.9,205.59,205.6,8280.0,191.1812,191.3392,191.0511,191.0604,8280.0
2019-09-09 11:00:00,205.66,205.84,205.45,205.62,28164.0,191.1161,191.2834,190.921,191.079,28164.0
2019-09-09 11:05:00,205.64,205.65,205.48,205.56,7761.0,191.0976,191.1068,190.9489,191.0232,7761.0
2019-09-09 11:10:00,205.56,205.66,205.48,205.64,8441.0,191.0232,191.1161,190.9489,191.0976,8441.0
2019-09-09 11:15:00,205.56,205.65,205.43,205.56,42213.0,191.0232,191.1068,190.9024,191.0232,42213.0
2019-09-09 11:20:00,205.56,205.68,205.44,205.45,21401.0,191.0232,191.1347,190.9117,190.921,21401.0
2019-09-09 11:25:00,205.48,205.6,205.43,205.58,19133.0,190.9489,191.0604,190.9024,191.0418,19133.0
2019-09-09 11:30:00,205.54,205.7,205.45,205.56,7507.0,191.0046,191.1533,190.921,191.0232,7507.0
2019-09-09 11:35:00,205.57,205.87,205.57,205.71,7998.0,191.0325,191.3113,191.0325,191.1626,7998.0
2019-09-09 11:40:00,205.7,205.85,205.41,205.54,16894.0,191.1533,191.2927,190.8838,191.0046,16894.0
2019-09-09 11:45:00,205.5,205.57,205.46,205.52,6165.0,190.9675,191.0325,190.9303,190.986,6165.0
2019-09-09 11:50:00,205.45,205.65,205.42,205.65,10904.0,190.921,191.1068,190.8931,191.1068,10904.0
2019-09-09 11:55:00,205.67,205.67,205.41,205.5,16433.0,191.1254,191.1254,190.8838,190.9675,16433.0
2019-09-09 12:00:00,205.48,205.53,205.33,205.39,46239.0,190.9489,190.9953,190.8095,190.8652,46239.0
2019-09-09 12:05:00,205.42,205.51,205.33,205.49,14048.0,190.8931,190.9767,190.8095,190.9582,14048.0
2019-09-09 12:10:00,205.49,205.55,205.4,205.49,10809.0,190.9582,191.0139,190.8745,190.9582,10809.0
2019-09-09 12:15:00,205.46,205.54,205.35,205.42,19518.0,190.9303,191.0046,190.8281,190.8931,19518.0
2019-09-09 12:20:00,205.42,205.47,205.23,205.47,9297.0,190.8931,190.9396,190.7165,190.9396,9297.0
2019-09-09 12:25:00,205.51,205.51,205.39,205.45,6203.0,190.9767,190.9767,190.8652,190.921,6203.0
2019-09-09 12:30:00,205.46,205.52,205.41,205.51,5498.0,190.9303,190.986,190.8838,190.9767,5498.0
2019-09-09 12:35:00,205.51,205.56,205.34,205.56,5804.0,190.9767,191.0232,190.8188,191.0232,5804.0
2019-09-09 12:40:00,205.58,205.72,205.48,205.59,11678.0,191.0418,191.1719,190.9489,191.0511,11678.0
2019-09-09 12:45:00,205.59,205.75,205.38,205.45,14790.0,191.0511,191.1998,190.8559,190.921,14790.0
2019-09-09 12:50:00,205.49,205.72,205.47,205.61,24241.0,190.9582,191.1719,190.9396,191.0697,24241.0
2019-09-09 12:55:00,205.62,205.7,205.59,205.62,7625.0,191.079,191.1533,191.0511,191.079,7625.0
2019-09-09 13:00:00,205.6,205.65,205.52,205.56,5607.0,191.0604,191.1068,190.986,191.0232,5607.0
2019-09-09 13:05:00,205.57,205.61,205.43,205.46,4907.0,191.0325,191.0697,190.9024,190.9303,4907.0
2019-09-09 13:10:00,205.51,205.61,205.46,205.58,7511.0,190.9767,191.0697,190.9303,191.0418,7511.0
2019-09-09 13:15:00,205.57,205.61,205.45,205.49,9194.0,191.0325,191.0697,190.921,190.9582,9194.0
2019-09-09 13:20:00,205.51,205.55,205.47,205.53,4656.0,190.9767,191.0139,190.9396,190.9953,4656.0
2019-09-09 13:25:00,205.53,205.58,205.5,205.52,5242.0,190.9953,191.0418,190.9675,190.986,5242.0
2019-09-09 13:30:00,205.48,205.56,205.42,205.54,7210.0,190.9489,191.0232,190.8931,191.0046,7210.0
2019-09-09 13:35:00,205.52,205.67,205.48,205.65,3449.0,190.986,191.1254,190.9489,191.1068,3449.0
2019-09-09 13:40:00,205.65,205.73,205.57,205.59,6515.0,191.1068,191.1812,191.0325,191.0511,6515.0
2019-09-09 13:45:00,205.5,205.7,205.46,205.65,8490.0,190.9675,191.1533,190.9303,191.1068,8490.0
2019-09-09 13:50:00,205.63,205.7,205.57,205.59,2900.0,191.0883,191.1533,191.0325,191.0511,2900.0
2019-09-09 13:55:00,205.6,205.61,205.2,205.22,11957.0,191.0604,191.0697,190.6887,190.7073,11957.0
2019-09-09 14:00:00,205.23,205.29,205.14,205.29,6131.0,190.7165,190.7723,190.6329,190.7723,6131.0
2019-09-09 14:05:00,205.24,205.24,204.89,204.93,11905.0,190.7258,190.7258,190.4006,190.4378,11905.0
2019-09-09 14:10:00,204.92,205.07,204.88,204.91,23610.0,190.4285,190.5679,190.3913,190.4192,23610.0
2019-09-09 14:15:00,204.91,205.02,204.77,204.83,25507.0,190.4192,190.5214,190.2891,190.3448,25507.0
2019-09-09 14:20:00,204.78,204.9,204.52,204.52,8091.0,190.2984,190.4099,190.0568,190.0568,8091.0
2019-09-09 14:25:00,204.53,204.58,204.43,204.47,19031.0,190.0661,190.1125,189.9731,190.0103,19031.0
2019-09-09 14:30:00,204.46,204.85,204.46,204.85,10303.0,190.001,190.3634,190.001,190.3634,10303.0
2019-09-09 14:35:00,204.77,204.94,204.74,204.88,7829.0,190.2891,190.4471,190.2612,190.3913,7829.0
2019-09-09 14:40:00,204.89,205.09,204.87,205.04,6388.0,190.4006,190.5864,190.382,190.54,6388.0
2019-09-09 14:45:00,205.01,205.28,205.01,205.2,3421.0,190.5121,190.763,190.5121,190.6887,3421.0
2019-09-09 14:50:00,205.2,205.38,205.05,205.07,7216.0,190.6887,190.8559,190.5493,190.5679,7216.0
2019-09-09 14:55:00,205.04,205.05,204.96,205.0,4289.0,190.54,190.5493,190.4656,190.5028,4289.0
2019-09-09 15:00:00,204.99,205.13,204.87,205.01,11294.0,190.4935,190.6236,190.382,190.5121,11294.0
2019-09-09 15:05:00,204.98,205.08,204.82,204.84,7527.0,190.4842,190.5772,190.3355,190.3541,7527.0
2019-09-09 15:10:00,204.86,205.09,204.85,205.02,6222.0,190.3727,190.5864,190.3634,190.5214,6222.0
2019-09-09 15:15:00,205.01,205.23,205.01,205.23,6169.0,190.5121,190.7165,190.5121,190.7165,6169.0
2019-09-09 15:20:00,205.24,205.29,205.15,205.21,6830.0,190.7258,190.7723,190.6422,190.698,6830.0
2019-09-09 15:25:00,205.17,205.22,205.11,205.12,6955.0,190.6608,190.7073,190.605,190.6143,6955.0
2019-09-09 15:30:00,205.12,205.13,204.91,205.08,17507.0,190.6143,190.6236,190.4192,190.5772,17507.0
2019-09-09 15:35:00,205.06,205.18,204.99,205.17,13187.0,190.5586,190.6701,190.4935,190.6608,13187.0
2019-09-09 15:40:00,205.18,205.4,205.15,205.38,15675.0,190.6701,190.8745,190.6422,190.8559,15675.0
2019-09-09 15:45:00,205.35,205.46,205.22,205.35,13055.0,190.8281,190.9303,190.7073,190.8281,13055.0
2019-09-09 15:50:00,205.34,205.43,205.18,205.35,30775.0,190.8188,190.9024,190.6701,190.8281,30775.0
2019-09-09 15:55:00,205.3,205.68,205.27,205.48,51779.0,190.7816,191.1347,190.7537,190.9489,51779.0
2019-09-10 09:30:00,203.76,204.0,202.54,203.27,29543.0,189.3505,189.5735,188.2168,188.8952,29543.0
2019-09-10 09:35:00,203.14,203.17,200.82,201.28,35487.0,188.7743,188.8022,186.6184,187.0459,35487.0
2019-09-10 09:40:00,201.35,201.96,200.9,201.58,19241.0,187.1109,187.6778,186.6928,187.3247,19241.0
2019-09-10 09:45:00,201.45,201.9,200.87,201.09,21549.0,187.2039,187.622,186.6649,186.8693,21549.0
2019-09-10 09:50:00,201.14,201.18,200.08,200.18,13741.0,186.9158,186.953,185.9307,186.0237,13741.0
2019-09-10 09:55:00,200.12,200.12,199.49,200.0,18735.0,185.9679,185.9679,185.3825,185.8564,18735.0
2019-09-10 10:00:00,199.88,200.43,199.75,200.18,14734.0,185.7449,186.256,185.6241,186.0237,14734.0
2019-09-10 10:05:00,200.18,200.18,199.59,200.0,14777.0,186.0237,186.0237,185.4754,185.8564,14777.0
2019-09-10 10:10:00,199.86,200.09,199.74,199.98,12036.0,185.7263,185.94,185.6148,185.8378,12036.0
2019-09-10 10:15:00,199.98,200.1,199.84,200.0,44543.0,185.8378,185.9493,185.7077,185.8564,44543.0
2019-09-10 10:20:00,200.03,200.45,200.03,200.34,36630.0,185.8843,186.2746,185.8843,186.1724,36630.0
2019-09-10 10:25:00,200.33,200.58,200.31,200.37,18946.0,186.1631,186.3954,186.1445,186.2002,18946.0
2019-09-10 10:30:00,200.49,201.09,200.21,200.93,27162.0,186.3118,186.8693,186.0516,186.7206,27162.0
2019-09-10 10:35:00,201.03,201.11,200.4,200.52,12096.0,186.8136,186.8879,186.2281,186.3396,12096.0
2019-09-10 10:40:00,200.51,200.85,200.4,200.68,15620.0,186.3303,186.6463,186.2281,186.4883,15620.0
2019-09-10 10:45:00,200.72,200.79,200.43,200.7,9408.0,186.5255,186.5905,186.256,186.5069,9408.0
2019-09-10 10:50:00,200.83,201.11,200.73,200.84,19486.0,186.6277,186.8879,186.5348,186.637,19486.0
2019-09-10 10:55:00,200.88,200.95,200.67,200.72,19813.0,186.6742,186.7392,186.479,186.5255,19813.0
2019-09-10 11:00:00,200.75,200.93,200.35,200.39,15839.0,186.5534,186.7206,186.1817,186.2188,15839.0
2019-09-10 11:05:00,200.41,200.41,199.98,200.0,18262.0,186.2374,186.2374,185.8378,185.8564,18262.0
2019-09-10 11:10:00,200.04,200.34,199.94,200.0,13183.0,185.8936,186.1724,185.8006,185.8564,13183.0
2019-09-10 11:15:00,200.03,200.1,199.94,200.0,56739.0,185.8843,185.9493,185.8006,185.8564,56739.0
2019-09-10 11:20:00,199.99,200.15,199.99,200.11,14015.0,185.8471,185.9958,185.8471,185.9586,14015.0
2019-09-10 11:25:00,200.06,200.06,199.43,199.68,31624.0,185.9122,185.9122,185.3267,185.559,31624.0
2019-09-10 11:30:00,199.68,199.72,199.32,199.46,14469.0,185.559,185.5962,185.2245,185.3546,14469.0
2019-09-10 11:35:00,199.46,199.53,199.3,199.3,8352.0,185.3546,185.4196,185.2059,185.2059,8352.0
2019-09-10 11:40:00,199.3,199.35,199.05,199.06,9535.0,185.2059,185.2524,184.9736,184.9829,9535.0
2019-09-10 11:45:00,199.09,199.7,198.78,199.62,51289.0,185.0108,185.5776,184.7227,185.5033,51289.0
2019-09-10 11:50:00,199.74,200.18,199.5,199.92,18844.0,185.6148,186.0237,185.3918,185.7821,18844.0
2019-09-10 11:55:00,200.04,200.1,199.88,200.05,11343.0,185.8936,185.9493,185.7449,185.9029,11343.0
2019-09-10 12:00:00,200.02,200.31,199.97,200.17,14379.0,185.875,186.1445,185.8285,186.0144,14379.0
2019-09-10 12:05:00,200.09,200.64,200.02,200.64,6403.0,185.94,186.4511,185.875,186.4511,6403.0
2019-09-10 12:10:00,200.62,200.8,200.13,200.36,96072.0,186.4326,186.5998,185.9772,186.1909,96072.0
2019-09-10 12:15:00,200.36,200.49,200.24,200.26,6759.0,186.1909,186.3118,186.0794,186.098,6759.0
2019-09-10 12:20:00,200.33,200.91,200.33,200.81,8315.0,186.1631,186.702,186.1631,186.6091,8315.0
2019-09-10 12:25:00,200.7,200.94,200.68,200.83,26998.0,186.5069,186.7299,186.4883,186.6277,26998.0
2019-09-10 12:30:00,200.77,200.89,200.64,200.69,11178.0,186.572,186.6835,186.4511,186.4976,11178.0
2019-09-10 12:35:00,200.72,200.84,200.65,200.78,7480.0,186.5255,186.637,186.4604,186.5812,7480.0
2019-09-10 12:40:00,200.74,200.82,200.52,200.62,7090.0,186.5441,186.6184,186.3396,186.4326,7090.0
2019-09-10 12:45:00,200.63,200.73,200.3,200.55,14536.0,186.4419,186.5348,186.1352,186.3675,14536.0
2019-09-10 12:50:00,200.5,200.52,200.38,200.41,7722.0,186.321,186.3396,186.2095,186.2374,7722.0
2019-09-10 12:55:00,200.41,200.43,200.22,200.33,10834.0,186.2374,186.256,186.0608,186.1631,10834.0
2019-09-10 13:00:00,200.39,200.48,200.05,200.06,10284.0,186.2188,186.3025,185.9029,185.9122,10284.0
2019-09-10 13:05:00,200.01,200.04,199.77,199.93,12369.0,185.8657,185.8936,185.6427,185.7914,12369.0
2019-09-10 13:10:00,199.92,199.94,199.67,199.72,16579.0,185.7821,185.8006,185.5497,185.5962,16579.0
2019-09-10 13:15:00,199.67,199.71,199.29,199.35,11673.0,185.5497,185.5869,185.1966,185.2524,11673.0
2019-09-10 13:20:00,199.38,199.52,199.31,199.42,8512.0,185.2802,185.4103,185.2152,185.3174,8512.0
2019-09-10 13:25:00,199.39,199.52,199.09,199.19,20298.0,185.2895,185.4103,185.0108,185.1037,20298.0
2019-09-10 13:30:00,199.19,199.26,199.07,199.17,12863.0,185.1037,185.1687,184.9922,185.0851,12863.0
2019-09-10 13:35:00,199.24,199.55,199.24,199.49,6716.0,185.1501,185.4382,185.1501,185.3825,6716.0
2019-09-10 13:40:00,199.42,199.67,199.41,199.58,9287.0,185.3174,185.5497,185.3081,185.4661,9287.0
2019-09-10 13:45:00,199.58,199.63,199.48,199.49,6347.0,185.4661,185.5126,185.3732,185.3825,6347.0
2019-09-10 13:50:00,199.48,199.64,199.37,199.44,10214.0,185.3732,185.5219,185.271,185.336,10214.0
2019-09-10 13:55:00,199.45,199.6,199.44,199.5,6792.0,185.3453,185.4847,185.336,185.3918,6792.0
2019-09-10 14:00:00,199.46,199.46,199.22,199.43,11682.0,185.3546,185.3546,185.1316,185.3267,11682.0
2019-09-10 14:05:00,199.42,199.42,199.14,199.24,6067.0,185.3174,185.3174,185.0572,185.1501,6067.0
2019-09-10 14:10:00,199.19,199.24,198.95,198.97,9039.0,185.1037,185.1501,184.8807,184.8992,9039.0
2019-09-10 14:15:00,198.94,199.09,198.84,199.04,4425.0,184.8714,185.0108,184.7784,184.9643,4425.0
2019-09-10 14:20:00,199.04,199.18,198.99,199.08,5620.0,184.9643,185.0944,184.9178,185.0015,5620.0
2019-09-10 14:25:00,199.07,199.17,198.97,199.04,10774.0,184.9922,185.0851,184.8992,184.9643,10774.0
2019-09-10 14:30:00,199.01,199.05,198.92,199.02,7899.0,184.9364,184.9736,184.8528,184.9457,7899.0
2019-09-10 14:35:00,198.95,199.06,198.57,198.65,15298.0,184.8807,184.9829,184.5275,184.6019,15298.0
2019-09-10 14:40:00,198.65,198.68,198.16,198.27,22751.0,184.6019,184.6298,184.1465,184.2487,22751.0
2019-09-10 14:45:00,198.27,198.61,198.14,198.14,79535.0,184.2487,184.5647,184.1279,184.1279,79535.0
2019-09-10 14:50:00,198.13,198.33,198.0,198.33,15187.0,184.1186,184.3045,183.9978,184.3045,15187.0
2019-09-10 14:55:00,198.36,198.4,198.26,198.33,10675.0,184.3324,184.3696,184.2395,184.3045,10675.0
2019-09-10 15:00:00,198.33,198.59,198.23,198.5,9323.0,184.3045,184.5461,184.2116,184.4625,9323.0
2019-09-10 15:05:00,198.5,198.58,198.4,198.43,10415.0,184.4625,184.5368,184.3696,184.3974,10415.0
2019-09-10 15:10:00,198.45,198.67,198.43,198.58,11277.0,184.416,184.6205,184.3974,184.5368,11277.0
2019-09-10 15:15:00,198.58,198.74,198.56,198.74,8145.0,184.5368,184.6855,184.5182,184.6855,8145.0
2019-09-10 15:20:00,198.74,198.81,198.59,198.67,10717.0,184.6855,184.7506,184.5461,184.6205,10717.0
2019-09-10 15:25:00,198.63,198.86,198.61,198.84,11848.0,184.5833,184.797,184.5647,184.7784,11848.0
2019-09-10 15:30:00,198.84,198.9,198.75,198.82,18525.0,184.7784,184.8342,184.6948,184.7599,18525.0
2019-09-10 15:35:00,198.83,198.92,198.82,198.86,19320.0,184.7691,184.8528,184.7599,184.797,19320.0
2019-09-10 15:40:00,198.87,198.99,198.77,198.97,21830.0,184.8063,184.9178,184.7134,184.8992,21830.0
2019-09-10 15:45:00,198.95,199.05,198.73,198.73,21843.0,184.8807,184.9736,184.6762,184.6762,21843.0
2019-09-10 15:50:00,198.73,198.97,198.68,198.95,39248.0,184.6762,184.8992,184.6298,184.8807,39248.0
2019-09-10 15:55:00,199.03,199.57,199.03,199.46,90282.0,184.955,185.4568,184.955,185.3546,90282.0
2019-09-11 09:30:00,198.48,199.09,197.34,197.55,35503.0,184.4439,185.0108,183.3845,183.5797,35503.0
2019-09-11 09:35:00,197.58,199.13,197.43,198.41,7813.0,183.6075,185.0479,183.4681,184.3788,7813.0
2019-09-11 09:40:00,198.64,199.28,198.42,199.06,15233.0,184.5926,185.1873,184.3881,184.9829,15233.0
2019-09-11 09:45:00,199.07,199.17,198.83,199.11,15178.0,184.9922,185.0851,184.7691,185.0293,15178.0
2019-09-11 09:50:00,199.04,199.12,198.1,198.65,19920.0,184.9643,185.0386,184.0908,184.6019,19920.0
2019-09-11 09:55:00,198.73,198.77,198.39,198.64,16397.0,184.6762,184.7134,184.3603,184.5926,16397.0
2019-09-11 10:00:00,198.72,198.84,198.53,198.76,17769.0,184.6669,184.7784,184.4904,184.7041,17769.0
2019-09-11 10:05:00,198.71,198.86,198.42,198.73,16704.0,184.6576,184.797,184.3881,184.6762,16704.0
2019-09-11 10:10:00,198.86,198.86,198.24,198.24,7685.0,184.797,184.797,184.2209,184.2209,7685.0
2019-09-11 10:15:00,198.23,198.68,198.15,198.6,9290.0,184.2116,184.6298,184.1372,184.5554,9290.0
2019-09-11 10:20:00,198.6,198.6,198.19,198.32,11740.0,184.5554,184.5554,184.1744,184.2952,11740.0
2019-09-11 10:25:00,198.26,198.52,198.21,198.44,7239.0,184.2395,184.4811,184.193,184.4067,7239.0
2019-09-11 10:30:00,198.52,198.73,198.44,198.45,9849.0,184.4811,184.6762,184.4067,184.416,9849.0
2019-09-11 10:35:00,198.39,198.73,198.39,198.48,18409.0,184.3603,184.6762,184.3603,184.4439,18409.0
2019-09-11 10:40:00,198.49,198.51,198.3,198.49,3774.0,184.4532,184.4718,184.2766,184.4532,3774.0
2019-09-11 10:45:00,198.49,198.52,198.21,198.26,10286.0,184.4532,184.4811,184.193,184.2395,10286.0
2019-09-11 10:50:00,198.29,198.4,198.24,198.26,6209.0,184.2673,184.3696,184.2209,184.2395,6209.0
2019-09-11 10:55:00,198.26,198.35,198.12,198.31,6443.0,184.2395,184.3231,184.1094,184.2859,6443.0
2019-09-11 11:00:00,198.38,198.57,198.26,198.26,4502.0,184.351,184.5275,184.2395,184.2395,4502.0
2019-09-11 11:05:00,198.23,198.8,198.23,198.8,7740.0,184.2116,184.7413,184.2116,184.7413,7740.0
2019-09-11 11:10:00,198.72,198.82,198.51,198.62,3044.0,184.6669,184.7599,184.4718,184.574,3044.0
2019-09-11 11:15:00,198.66,198.69,198.33,198.5,4227.0,184.6112,184.639,184.3045,184.4625,4227.0
2019-09-11 11:20:00,198.5,198.71,198.47,198.7,4544.0,184.4625,184.6576,184.4346,184.6483,4544.0
2019-09-11 11:25:00,198.89,199.25,198.83,199.25,9800.0,184.8249,185.1594,184.7691,185.1594,9800.0
2019-09-11 11:30:00,199.24,199.59,199.01,199.01,10607.0,185.1501,185.4754,184.9364,184.9364,10607.0
2019-09-11 11:35:00,199.07,199.23,198.91,199.22,5171.0,184.9922,185.1409,184.8435,185.1316,5171.0
2019-09-11 11:40:00,199.14,199.32,199.0,199.23,7014.0,185.0572,185.2245,184.9271,185.1409,7014.0
2019-09-11 11:45:00,199.19,199.41,199.13,199.24,13100.0,185.1037,185.3081,185.0479,185.1501,13100.0
2019-09-11 11:50:00,199.32,199.35,198.99,199.2,4175.0,185.2245,185.2524,184.9178,185.113,4175.0
2019-09-11 11:55:00,199.18,199.31,199.11,199.11,4600.0,185.0944,185.2152,185.0293,185.0293,4600.0
2019-09-11 12:00:00,199.03,199.17,198.92,199.05,23635.0,184.955,185.0851,184.8528,184.9736,23635.0
2019-09-11 12:05:00,199.09,199.36,199.08,199.35,1900.0,185.0108,185.2617,185.0015,185.2524,1900.0
2019-09-11 12:10:00,199.4,199.46,199.33,199.46,1793.0,185.2988,185.3546,185.2338,185.3546,1793.0
2019-09-11 12:15:00,199.59,199.88,199.59,199.84,2874.0,185.4754,185.7449,185.4754,185.7077,2874.0
2019-09-11 12:20:00,199.86,199.93,199.81,199.93,3497.0,185.7263,185.7914,185.6798,185.7914,3497.0
2019-09-11 12:25:00,199.92,199.92,199.72,199.84,2483.0,185.7821,185.7821,185.5962,185.7077,2483.0
2019-09-11 12:30:00,199.83,199.99,199.8,199.86,4813.0,185.6984,185.8471,185.6705,185.7263,4813.0
2019-09-11 12:35:00,199.88,199.91,199.84,199.85,2300.0,185.7449,185.7728,185.7077,185.717,2300.0
2019-09-11 12:40:00,199.85,199.86,199.71,199.74,2000.0,185.717,185.7263,185.5869,185.6148,2000.0
2019-09-11 12:45:00,199.75,199.85,199.66,199.85,3400.0,185.6241,185.717,185.5404,185.717,3400.0
2019-09-11 12:50:00,199.81,199.81,199.5,199.62,3884.0,185.6798,185.6798,185.3918,185.5033,3884.0
2019-09-11 12:55:00,199.67,199.74,199.62,199.71,2825.0,185.5497,185.6148,185.5033,185.5869,2825.0
2019-09-11 13:00:00,199.65,199.73,199.55,199.56,2661.0,185.5312,185.6055,185.4382,185.4475,2661.0
2019-09-11 13:05:00,199.61,199.74,199.49,199.67,3620.0,185.494,185.6148,185.3825,185.5497,3620.0
2019-09-11 13:10:00,199.68,199.76,199.64,199.66,2300.0,185.559,185.6334,185.5219,185.5404,2300.0
2019-09-11 13:15:00,199.58,199.62,199.39,199.6,5064.0,185.4661,185.5033,185.2895,185.4847,5064.0
2019-09-11 13:20:00,199.55,199.6,199.28,199.28,5939.0,185.4382,185.4847,185.1873,185.1873,5939.0
2019-09-11 13:25:00,199.28,199.43,199.21,199.28,4400.0,185.1873,185.3267,185.1223,185.1873,4400.0
2019-09-11 13:30:00,199.18,199.22,198.86,198.91,7675.0,185.0944,185.1316,184.797,184.8435,7675.0
2019-09-11 13:35:00,198.9,198.93,198.78,198.81,6574.0,184.8342,184.8621,184.7227,184.7506,6574.0
2019-09-11 13:40:00,198.78,198.87,198.46,198.72,6533.0,184.7227,184.8063,184.4253,184.6669,6533.0
2019-09-11 13:45:00,198.73,198.81,198.66,198.76,5877.0,184.6762,184.7506,184.6112,184.7041,5877.0
2019-09-11 13:50:00,198.81,198.92,198.68,198.69,5970.0,184.7506,184.8528,184.6298,184.639,5970.0
2019-09-11 13:55:00,198.65,198.75,198.64,198.72,5403.0,184.6019,184.6948,184.5926,184.6669,5403.0
2019-09-11 14:00:00,198.74,198.74,198.52,198.55,4079.0,184.6855,184.6855,184.4811,184.5089,4079.0
2019-09-11 14:05:00,198.46,198.69,198.35,198.54,5584.0,184.4253,184.639,184.3231,184.4997,5584.0
2019-09-11 14:10:00,198.6,198.61,198.47,198.58,2827.0,184.5554,184.5647,184.4346,184.5368,2827.0
2019-09-11 14:15:00,198.53,198.57,198.32,198.35,6405.0,184.4904,184.5275,184.2952,184.3231,6405.0
2019-09-11 14:20:00,198.4,198.48,197.88,198.0,15773.0,184.3696,184.4439,183.8863,183.9978,15773.0
2019-09-11 14:25:00,197.92,198.0,197.84,197.94,6556.0,183.9235,183.9978,183.8492,183.9421,6556.0
2019-09-11 14:30:00,197.98,197.98,197.69,197.75,3913.0,183.9793,183.9793,183.7098,183.7655,3913.0
2019-09-11 14:35:00,197.78,197.8,197.58,197.63,7586.0,183.7934,183.812,183.6075,183.654,7586.0
2019-09-11 14:40:00,197.64,197.69,197.52,197.52,6414.0,183.6633,183.7098,183.5518,183.5518,6414.0
2019-09-11 14:45:00,197.57,197.57,197.35,197.39,8844.0,183.5982,183.5982,183.3938,183.431,8844.0
2019-09-11 14:50:00,197.38,197.42,197.18,197.22,6963.0,183.4217,183.4589,183.2358,183.273,6963.0
2019-09-11 14:55:00,197.22,197.26,197.11,197.16,10686.0,183.273,183.3102,183.1708,183.2172,10686.0
2019-09-11 15:00:00,197.18,197.37,197.18,197.32,10520.0,183.2358,183.4124,183.2358,183.3659,10520.0
2019-09-11 15:05:00,197.31,197.44,197.31,197.38,8092.0,183.3566,183.4774,183.3566,183.4217,8092.0
2019-09-11 15:10:00,197.35,197.35,197.1,197.15,7550.0,183.3938,183.3938,183.1615,183.2079,7550.0
2019-09-11 15:15:00,197.15,197.34,197.14,197.17,26098.0,183.2079,183.3845,183.1987,183.2265,26098.0
2019-09-11 15:20:00,197.19,197.5,197.19,197.47,16436.0,183.2451,183.5332,183.2451,183.5053,16436.0
2019-09-11 15:25:00,197.48,197.52,197.25,197.28,12671.0,183.5146,183.5518,183.3009,183.3288,12671.0
2019-09-11 15:30:00,197.29,197.36,197.27,197.29,20258.0,183.338,183.4031,183.3195,183.338,20258.0
2019-09-11 15:35:00,197.28,197.43,197.22,197.29,33365.0,183.3288,183.4681,183.273,183.338,33365.0
2019-09-11 15:40:00,197.3,197.38,197.22,197.35,21598.0,183.3473,183.4217,183.273,183.3938,21598.0
2019-09-11 15:45:00,197.35,197.35,197.16,197.17,27527.0,183.3938,183.3938,183.2172,183.2265,27527.0
2019-09-11 15:50:00,197.18,197.34,197.12,197.34,38351.0,183.2358,183.3845,183.1801,183.3845,38351.0
2019-09-11 15:55:00,197.35,197.54,197.12,197.26,92527.0,183.3938,183.5704,183.1801,183.3102,92527.0
2019-09-12 09:30:00,199.9,200.98,198.93,200.14,28163.0,185.7635,186.7671,184.8621,185.9865,28163.0
2019-09-12 09:35:00,200.31,200.82,199.83,199.91,14629.0,186.1445,186.6184,185.6984,185.7728,14629.0
2019-09-12 09:40:00,199.97,200.02,198.14,198.47,38623.0,185.8285,185.875,184.1279,184.4346,38623.0
2019-09-12 09:45:00,198.55,199.0,198.29,198.87,25888.0,184.5089,184.9271,184.2673,184.8063,25888.0
2019-09-12 09:50:00,198.79,198.94,198.24,198.55,29387.0,184.732,184.8714,184.2209,184.5089,29387.0
2019-09-12 09:55:00,198.53,198.93,198.31,198.57,28236.0,184.4904,184.8621,184.2859,184.5275,28236.0
2019-09-12 10:00:00,198.59,198.6,197.83,197.86,10907.0,184.5461,184.5554,183.8399,183.8677,10907.0
2019-09-12 10:05:00,197.89,197.89,197.27,197.28,13474.0,183.8956,183.8956,183.3195,183.3288,13474.0
2019-09-12 10:10:00,197.22,198.09,197.04,197.28,17248.0,183.273,184.0815,183.1057,183.3288,17248.0
2019-09-12 10:15:00,197.29,197.44,197.04,197.04,8545.0,183.338,183.4774,183.1057,183.1057,8545.0
2019-09-12 10:20:00,197.11,197.53,197.04,197.22,19319.0,183.1708,183.5611,183.1057,183.273,19319.0
2019-09-12 10:25:00,197.24,197.88,197.22,197.88,34618.0,183.2916,183.8863,183.273,183.8863,34618.0
2019-09-12 10:30:00,197.88,198.01,197.29,197.29,20624.0,183.8863,184.0071,183.338,183.338,20624.0
2019-09-12 10:35:00,197.28,197.83,197.26,197.83,12709.0,183.3288,183.8399,183.3102,183.8399,12709.0
2019-09-12 10:40:00,197.91,198.06,197.36,197.41,14985.0,183.9142,184.0536,183.4031,183.4496,14985.0
2019-09-12 10:45:00,197.45,197.71,197.34,197.71,19445.0,183.4867,183.7283,183.3845,183.7283,19445.0
2019-09-12 10:50:00,197.76,198.03,197.28,197.7,27159.0,183.7748,184.0257,183.3288,183.7191,27159.0
2019-09-12 10:55:00,197.71,197.82,197.52,197.58,23670.0,183.7283,183.8306,183.5518,183.6075,23670.0
2019-09-12 11:00:00,197.56,197.56,197.22,197.4,26628.0,183.589,183.589,183.273,183.4403,26628.0
2019-09-12 11:05:00,197.4,198.23,197.24,198.14,16192.0,183.4403,184.2116,183.2916,184.1279,16192.0
2019-09-12 11:10:00,198.28,198.61,198.03,198.61,4633.0,184.258,184.5647,184.0257,184.5647,4633.0
2019-09-12 11:15:00,198.69,198.78,198.53,198.7,14651.0,184.639,184.7227,184.4904,184.6483,14651.0
2019-09-12 11:20:00,198.62,198.94,198.45,198.94,12124.0,184.574,184.8714,184.416,184.8714,12124.0
2019-09-12 11:25:00,198.94,199.16,198.39,198.39,7019.0,184.8714,185.0758,184.3603,184.3603,7019.0
2019-09-12 11:30:00,198.44,198.59,198.15,198.2,10444.0,184.4067,184.5461,184.1372,184.1837,10444.0
2019-09-12 11:35:00,198.21,198.35,198.18,198.29,4310.0,184.193,184.3231,184.1651,184.2673,4310.0
2019-09-12 11:40:00,198.34,198.51,198.25,198.49,5569.0,184.3138,184.4718,184.2302,184.4532,5569.0
2019-09-12 11:45:00,198.49,198.49,198.26,198.32,6085.0,184.4532,184.4532,184.2395,184.2952,6085.0
2019-09-12 11:50:00,198.34,198.54,198.29,198.5,5604.0,184.3138,184.4997,184.2673,184.4625,5604.0
2019-09-12 11:55:00,198.45,198.45,198.24,198.25,5711.0,184.416,184.416,184.2209,184.2302,5711.0
2019-09-12 12:00:00,198.25,198.25,198.0,198.03,4921.0,184.2302,184.2302,183.9978,184.0257,4921.0
2019-09-12 12:05:00,198.03,198.03,197.75,197.94,6639.0,184.0257,184.0257,183.7655,183.9421,6639.0
2019-09-12 12:10:00,197.99,198.1,197.99,198.01,3400.0,183.9885,184.0908,183.9885,184.0071,3400.0
2019-09-12 12:15:00,198.03,198.03,197.67,197.84,7805.0,184.0257,184.0257,183.6912,183.8492,7805.0
2019-09-12 12:20:00,197.83,197.89,197.63,197.85,7775.0,183.8399,183.8956,183.654,183.8584,7775.0
2019-09-12 12:25:00,197.83,197.83,197.55,197.59,6604.0,183.8399,183.8399,183.5797,183.6168,6604.0
2019-09-12 12:30:00,197.57,197.68,197.51,197.63,6003.0,183.5982,183.7005,183.5425,183.654,6003.0
2019-09-12 12:35:00,197.59,197.65,197.58,197.61,6183.0,183.6168,183.6726,183.6075,183.6354,6183.0
2019-09-12 12:40:00,197.59,197.81,197.59,197.81,5682.0,183.6168,183.8213,183.6168,183.8213,5682.0
2019-09-12 12:45:00,197.75,197.87,197.72,197.79,5893.0,183.7655,183.877,183.7376,183.8027,5893.0
2019-09-12 12:50:00,197.83,197.86,197.74,197.83,7684.0,183.8399,183.8677,183.7562,183.8399,7684.0
2019-09-12 12:55:00,197.83,197.89,197.69,197.87,3908.0,183.8399,183.8956,183.7098,183.877,3908.0
2019-09-12 13:00:00,197.94,198.09,197.9,197.96,5668.0,183.9421,184.0815,183.9049,183.9607,5668.0
2019-09-12 13:05:00,197.95,198.1,197.82,197.88,12086.0,183.9514,184.0908,183.8306,183.8863,12086.0
2019-09-12 13:10:00,197.88,197.97,197.8,197.84,3597.0,183.8863,183.97,183.812,183.8492,3597.0
2019-09-12 13:15:00,197.77,197.92,197.72,197.83,5110.0,183.7841,183.9235,183.7376,183.8399,5110.0
2019-09-12 13:20:00,197.82,197.82,197.71,197.75,4445.0,183.8306,183.8306,183.7283,183.7655,4445.0
2019-09-12 13:25:00,197.81,197.81,197.73,197.79,5652.0,183.8213,183.8213,183.7469,183.8027,5652.0
2019-09-12 13:30:00,197.82,197.82,197.77,197.79,3162.0,183.8306,183.8306,183.7841,183.8027,3162.0
2019-09-12 13:35:00,197.79,197.83,197.73,197.78,6740.0,183.8027,183.8399,183.7469,183.7934,6740.0
2019-09-12 13:40:00,197.77,197.94,197.7,197.89,5020.0,183.7841,183.9421,183.7191,183.8956,5020.0
2019-09-12 13:45:00,197.89,197.97,197.85,197.95,4766.0,183.8956,183.97,183.8584,183.9514,4766.0
2019-09-12 13:50:00,197.94,198.01,197.93,197.98,2757.0,183.9421,184.0071,183.9328,183.9793,2757.0
2019-09-12 13:55:00,197.97,198.04,197.93,198.02,6253.0,183.97,184.035,183.9328,184.0164,6253.0
2019-09-12 14:00:00,198.05,198.05,197.84,197.95,5320.0,184.0443,184.0443,183.8492,183.9514,5320.0
2019-09-12 14:05:00,197.94,197.97,197.87,197.93,5576.0,183.9421,183.97,183.877,183.9328,5576.0
2019-09-12 14:10:00,197.94,197.98,197.89,197.96,21787.0,183.9421,183.9793,183.8956,183.9607,21787.0
2019-09-12 14:15:00,197.94,198.05,197.94,197.95,9219.0,183.9421,184.0443,183.9421,183.9514,9219.0
2019-09-12 14:20:00,197.97,198.13,197.95,198.09,7746.0,183.97,184.1186,183.9514,184.0815,7746.0
2019-09-12 14:25:00,198.08,198.1,198.04,198.05,5703.0,184.0722,184.0908,184.035,184.0443,5703.0
2019-09-12 14:30:00,198.04,198.19,198.03,198.15,3855.0,184.035,184.1744,184.0257,184.1372,3855.0
2019-09-12 14:35:00,198.17,198.31,198.15,198.31,5373.0,184.1558,184.2859,184.1372,184.2859,5373.0
2019-09-12 14:40:00,198.31,198.37,198.28,198.32,4251.0,184.2859,184.3417,184.258,184.2952,4251.0
2019-09-12 14:45:00,198.27,198.32,198.24,198.24,4856.0,184.2487,184.2952,184.2209,184.2209,4856.0
2019-09-12 14:50:00,198.22,198.36,198.2,198.21,6005.0,184.2023,184.3324,184.1837,184.193,6005.0
2019-09-12 14:55:00,198.23,198.3,198.12,198.27,5216.0,184.2116,184.2766,184.1094,184.2487,5216.0
2019-09-12 15:00:00,198.25,198.33,198.1,198.1,5687.0,184.2302,184.3045,184.0908,184.0908,5687.0
2019-09-12 15:05:00,198.08,198.15,198.01,198.1,3182.0,184.0722,184.1372,184.0071,184.0908,3182.0
2019-09-12 15:10:00,198.12,198.12,197.89,197.89,7935.0,184.1094,184.1094,183.8956,183.8956,7935.0
2019-09-12 15:15:00,197.91,197.94,197.87,197.87,4366.0,183.9142,183.9421,183.877,183.877,4366.0
2019-09-12 15:20:00,197.86,197.96,197.85,197.9,9097.0,183.8677,183.9607,183.8584,183.9049,9097.0
2019-09-12 15:25:00,197.88,197.9,197.76,197.76,8832.0,183.8863,183.9049,183.7748,183.7748,8832.0
2019-09-12 15:30:00,197.76,197.85,197.71,197.8,7395.0,183.7748,183.8584,183.7283,183.812,7395.0
2019-09-12 15:35:00,197.81,197.82,197.59,197.61,11153.0,183.8213,183.8306,183.6168,183.6354,11153.0
2019-09-12 15:40:00,197.61,197.61,197.4,197.44,16157.0,183.6354,183.6354,183.4403,183.4774,16157.0
2019-09-12 15:45:00,197.44,197.45,197.24,197.24,17152.0,183.4774,183.4867,183.2916,183.2916,17152.0
2019-09-12 15:50:00,197.28,197.32,197.12,197.19,43954.0,183.3288,183.3659,183.1801,183.2451,43954.0
2019-09-12 15:55:00,197.16,197.27,197.02,197.26,49306.0,183.2172,183.3195,183.0871,183.3102,49306.0
2019-09-13 09:30:00,195.45,196.73,195.01,195.9,33623.0,181.6282,182.8177,181.2193,182.0463,33623.0
2019-09-13 09:35:00,196.15,196.9,195.91,196.9,34079.0,182.2787,182.9756,182.0556,182.9756,34079.0
2019-09-13 09:40:00,197.13,197.75,196.95,197.44,8486.0,183.1894,183.7655,183.0221,183.4774,8486.0
2019-09-13 09:45:00,197.43,197.43,196.98,197.03,6492.0,183.4681,183.4681,183.05,183.0964,6492.0
2019-09-13 09:50:00,196.99,197.15,196.92,197.03,6578.0,183.0593,183.2079,182.9942,183.0964,6578.0
2019-09-13 09:55:00,196.91,197.15,196.79,197.1,6776.0,182.9849,183.2079,182.8734,183.1615,6776.0
2019-09-13 10:00:00,197.1,197.33,196.68,196.7,11481.0,183.1615,183.3752,182.7712,182.7898,11481.0
2019-09-13 10:05:00,196.84,196.91,196.56,196.84,11743.0,182.9199,182.9849,182.6597,182.9199,11743.0
2019-09-13 10:10:00,196.85,196.85,196.41,196.53,22312.0,182.9292,182.9292,182.5203,182.6318,22312.0
2019-09-13 10:15:00,196.58,197.47,196.57,197.2,31700.0,182.6783,183.5053,182.669,183.2544,31700.0
2019-09-13 10:20:00,197.15,197.49,197.0,197.12,5972.0,183.2079,183.5239,183.0686,183.1801,5972.0
2019-09-13 10:25:00,197.2,197.27,197.06,197.07,6460.0,183.2544,183.3195,183.1243,183.1336,6460.0
2019-09-13 10:30:00,197.03,197.27,197.03,197.13,5475.0,183.0964,183.3195,183.0964,183.1894,5475.0
2019-09-13 10:35:00,197.05,197.25,197.03,197.03,6454.0,183.115,183.3009,183.0964,183.0964,6454.0
2019-09-13 10:40:00,197.08,197.08,196.81,196.99,3759.0,183.1429,183.1429,182.892,183.0593,3759.0
2019-09-13 10:45:00,197.06,197.28,196.92,197.19,13059.0,183.1243,183.3288,182.9942,183.2451,13059.0
2019-09-13 10:50:00,197.16,197.22,196.98,197.22,7400.0,183.2172,183.273,183.05,183.273,7400.0
2019-09-13 10:55:00,197.25,197.27,196.99,197.04,11753.0,183.3009,183.3195,183.0593,183.1057,11753.0
2019-09-13 11:00:00,197.08,197.3,197.07,197.09,30933.0,183.1429,183.3473,183.1336,183.1522,30933.0
2019-09-13 11:05:00,197.12,197.27,197.1,197.23,14447.0,183.1801,183.3195,183.1615,183.2823,14447.0
2019-09-13 11:10:00,197.26,197.28,197.09,197.16,16397.0,183.3102,183.3288,183.1522,183.2172,16397.0
2019-09-13 11:15:00,197.16,197.25,197.14,197.16,7171.0,183.2172,183.3009,183.1987,183.2172,7171.0
2019-09-13 11:20:00,197.14,197.2,196.95,197.18,6800.0,183.1987,183.2544,183.0221,183.2358,6800.0
2019-09-13 11:25:00,197.15,197.3,197.04,197.09,6150.0,183.2079,183.3473,183.1057,183.1522,6150.0
2019-09-13 11:30:00,197.06,197.17,196.92,197.09,3656.0,183.1243,183.2265,182.9942,183.1522,3656.0
2019-09-13 11:35:00,197.09,197.19,197.06,197.06,4793.0,183.1522,183.2451,183.1243,183.1243,4793.0
2019-09-13 11:40:00,197.06,197.14,196.98,197.12,4100.0,183.1243,183.1987,183.05,183.1801,4100.0
2019-09-13 11:45:00,197.09,197.11,196.93,196.98,11176.0,183.1522,183.1708,183.0035,183.05,11176.0
2019-09-13 11:50:00,196.98,197.07,196.78,197.01,5020.0,183.05,183.1336,182.8641,183.0779,5020.0
2019-09-13 11:55:00,197.01,197.07,196.84,196.97,5378.0,183.0779,183.1336,182.9199,183.0407,5378.0
2019-09-13 12:00:00,196.99,197.02,196.83,196.87,11489.0,183.0593,183.0871,182.9106,182.9478,11489.0
2019-09-13 12:05:00,196.92,197.1,196.75,196.86,10368.0,182.9942,183.1615,182.8362,182.9385,10368.0
2019-09-13 12:10:00,196.83,196.83,196.7,196.73,8921.0,182.9106,182.9106,182.7898,182.8177,8921.0
2019-09-13 12:15:00,196.72,196.72,196.6,196.66,4200.0,182.8084,182.8084,182.6968,182.7526,4200.0
2019-09-13 12:20:00,196.62,196.66,196.31,196.32,32526.0,182.7154,182.7526,182.4274,182.4366,32526.0
2019-09-13 12:25:00,196.38,196.43,196.12,196.16,6804.0,182.4924,182.5389,182.2508,182.288,6804.0
2019-09-13 12:30:00,196.12,196.23,195.99,196.13,4513.0,182.2508,182.353,182.13,182.2601,4513.0
2019-09-13 12:35:00,196.19,196.36,195.99,196.13,9181.0,182.3158,182.4738,182.13,182.2601,9181.0
2019-09-13 12:40:00,196.14,196.19,196.0,196.14,6330.0,182.2694,182.3158,182.1393,182.2694,6330.0
2019-09-13 12:45:00,196.09,196.09,195.91,196.01,7906.0,182.2229,182.2229,182.0556,182.1486,7906.0
2019-09-13 12:50:00,196.04,196.17,195.98,196.14,9120.0,182.1764,182.2973,182.1207,182.2694,9120.0
2019-09-13 12:55:00,196.11,196.11,195.89,195.94,9592.0,182.2415,182.2415,182.0371,182.0835,9592.0
2019-09-13 13:00:00,195.94,195.95,195.82,195.88,5000.0,182.0835,182.0928,181.972,182.0278,5000.0
2019-09-13 13:05:00,195.91,195.91,195.26,195.58,17551.0,182.0556,182.0556,181.4516,181.749,17551.0
2019-09-13 13:10:00,195.6,195.64,195.42,195.58,22703.0,181.7676,181.8047,181.6003,181.749,22703.0
2019-09-13 13:15:00,195.52,195.57,195.35,195.39,6680.0,181.6932,181.7397,181.5352,181.5724,6680.0
2019-09-13 13:20:00,195.41,195.45,195.31,195.41,11562.0,181.591,181.6282,181.4981,181.591,11562.0
2019-09-13 13:25:00,195.41,195.42,195.14,195.2,6835.0,181.591,181.6003,181.3401,181.3958,6835.0
2019-09-13 13:30:00,195.2,195.37,195.13,195.13,9134.0,181.3958,181.5538,181.3308,181.3308,9134.0
2019-09-13 13:35:00,195.19,195.31,195.1,195.25,7426.0,181.3866,181.4981,181.3029,181.4423,7426.0
2019-09-13 13:40:00,195.21,195.24,194.03,194.95,18837.0,181.4051,181.433,180.3086,181.1635,18837.0
2019-09-13 13:45:00,194.89,195.07,194.65,194.89,6965.0,181.1078,181.275,180.8847,181.1078,6965.0
2019-09-13 13:50:00,194.89,195.13,194.88,195.01,6150.0,181.1078,181.3308,181.0985,181.2193,6150.0
2019-09-13 13:55:00,195.03,195.18,194.97,195.11,9003.0,181.2379,181.3773,181.1821,181.3122,9003.0
2019-09-13 14:00:00,195.04,195.11,194.92,195.08,7263.0,181.2472,181.3122,181.1357,181.2843,7263.0
2019-09-13 14:05:00,195.07,195.27,195.07,195.14,20225.0,181.275,181.4609,181.275,181.3401,20225.0
2019-09-13 14:10:00,195.12,195.15,194.75,194.8,7904.0,181.3215,181.3494,180.9777,181.0241,7904.0
2019-09-13 14:15:00,194.76,194.89,194.75,194.82,4220.0,180.987,181.1078,180.9777,181.0427,4220.0
2019-09-13 14:20:00,194.83,194.86,194.67,194.71,9619.0,181.052,181.0799,180.9033,180.9405,9619.0
2019-09-13 14:25:00,194.64,194.85,194.57,194.78,8452.0,180.8755,181.0706,180.8104,181.0056,8452.0
2019-09-13 14:30:00,194.8,194.87,194.65,194.7,14145.0,181.0241,181.0892,180.8847,180.9312,14145.0
2019-09-13 14:35:00,194.68,194.88,194.47,194.5,13300.0,180.9126,181.0985,180.7175,180.7454,13300.0
2019-09-13 14:40:00,194.47,194.62,194.42,194.58,5674.0,180.7175,180.8569,180.671,180.8197,5674.0
2019-09-13 14:45:00,194.62,194.66,193.58,194.39,11652.0,180.8569,180.894,179.8904,180.6431,11652.0
2019-09-13 14:50:00,194.4,194.63,194.39,194.5,48638.0,180.6524,180.8662,180.6431,180.7454,48638.0
2019-09-13 14:55:00,194.53,194.61,194.45,194.56,13613.0,180.7732,180.8476,180.6989,180.8011,13613.0
2019-09-13 15:00:00,194.54,194.56,194.4,194.45,30294.0,180.7825,180.8011,180.6524,180.6989,30294.0
2019-09-13 15:05:00,194.51,194.54,194.38,194.44,8431.0,180.7546,180.7825,180.6338,180.6896,8431.0
2019-09-13 15:10:00,194.42,194.55,194.41,194.47,8228.0,180.671,180.7918,180.6617,180.7175,8228.0
2019-09-13 15:15:00,194.47,194.51,194.13,194.13,14198.0,180.7175,180.7546,180.4015,180.4015,14198.0
2019-09-13 15:20:00,194.14,194.54,194.14,194.47,75152.0,180.4108,180.7825,180.4108,180.7175,75152.0
2019-09-13 15:25:00,194.45,194.6,194.45,194.6,8316.0,180.6989,180.8383,180.6989,180.8383,8316.0
2019-09-13 15:30:00,194.59,194.78,194.5,194.74,29489.0,180.829,181.0056,180.7454,180.9684,29489.0
2019-09-13 15:35:00,194.74,194.98,194.74,194.95,17054.0,180.9684,181.1914,180.9684,181.1635,17054.0
2019-09-13 15:40:00,194.95,195.02,194.82,194.97,17259.0,181.1635,181.2286,181.0427,181.1821,17259.0
2019-09-13 15:45:00,194.96,195.0,194.61,194.79,19317.0,181.1728,181.21,180.8476,181.0148,19317.0
2019-09-13 15:50:00,194.79,195.1,194.78,195.08,44171.0,181.0148,181.3029,181.0056,181.2843,44171.0
2019-09-13 15:55:00,195.11,195.2,194.72,194.85,60839.0,181.3122,181.3958,180.9498,181.0706,60839.0
2019-09-16 09:30:00,193.53,194.37,193.15,193.2,41105.0,179.8439,180.6245,179.4908,179.5373,41105.0
2019-09-16 09:35:00,192.84,194.02,192.84,193.89,18119.0,179.2027,180.2993,179.2027,180.1785,18119.0
2019-09-16 09:40:00,193.76,194.18,193.43,193.56,22142.0,180.0577,180.448,179.751,179.8718,22142.0
2019-09-16 09:45:00,193.59,193.95,193.43,193.87,12243.0,179.8997,180.2342,179.751,180.1599,12243.0
2019-09-16 09:50:00,193.87,194.07,193.77,194.04,8134.0,180.1599,180.3458,180.067,180.3179,8134.0
2019-09-16 09:55:00,194.1,194.41,193.85,193.85,14052.0,180.3736,180.6617,180.1413,180.1413,14052.0
2019-09-16 10:00:00,193.84,194.35,193.82,194.1,9194.0,180.132,180.606,180.1134,180.3736,9194.0
2019-09-16 10:05:00,194.17,194.4,194.06,194.08,12783.0,180.4387,180.6524,180.3365,180.3551,12783.0
2019-09-16 10:10:00,194.12,194.38,194.02,194.02,9959.0,180.3922,180.6338,180.2993,180.2993,9959.0
2019-09-16 10:15:00,194.02,194.22,193.79,193.99,25176.0,180.2993,180.4852,180.0856,180.2714,25176.0
2019-09-16 10:20:00,193.99,194.02,193.66,193.82,6360.0,180.2714,180.2993,179.9648,180.1134,6360.0
2019-09-16 10:25:00,193.92,194.17,193.79,193.88,7560.0,180.2064,180.4387,180.0856,180.1692,7560.0
2019-09-16 10:30:00,193.88,193.95,193.82,193.86,5874.0,180.1692,180.2342,180.1134,180.1506,5874.0
2019-09-16 10:35:00,193.88,194.14,193.82,194.14,7366.0,180.1692,180.4108,180.1134,180.4108,7366.0
2019-09-16 10:40:00,194.01,194.16,193.96,194.0,4320.0,180.29,180.4294,180.2435,180.2807,4320.0
2019-09-16 10:45:00,193.99,194.05,193.9,193.98,5555.0,180.2714,180.3272,180.1878,180.2621,5555.0
2019-09-16 10:50:00,193.99,194.02,193.6,193.6,7741.0,180.2714,180.2993,179.909,179.909,7741.0
2019-09-16 10:55:00,193.67,193.9,193.67,193.75,6199.0,179.974,180.1878,179.974,180.0484,6199.0
2019-09-16 11:00:00,193.79,193.86,193.68,193.8,6571.0,180.0856,180.1506,179.9833,180.0949,6571.0
2019-09-16 11:05:00,193.8,194.0,193.63,194.0,6374.0,180.0949,180.2807,179.9369,180.2807,6374.0
2019-09-16 11:10:00,193.97,194.0,193.79,193.83,5161.0,180.2528,180.2807,180.0856,180.1227,5161.0
2019-09-16 11:15:00,193.89,193.89,193.73,193.84,5467.0,180.1785,180.1785,180.0298,180.132,5467.0
2019-09-16 11:20:00,193.84,193.97,193.67,193.67,3663.0,180.132,180.2528,179.974,179.974,3663.0
2019-09-16 11:25:00,193.72,193.86,193.65,193.68,4504.0,180.0205,180.1506,179.9555,179.9833,4504.0
2019-09-16 11:30:00,193.69,193.71,193.19,193.19,14218.0,179.9926,180.0112,179.528,179.528,14218.0
2019-09-16 11:35:00,193.21,193.26,192.99,193.02,4100.0,179.5466,179.593,179.3421,179.37,4100.0
2019-09-16 11:40:00,192.94,193.1,192.79,192.95,5746.0,179.2957,179.4444,179.1563,179.305,5746.0
2019-09-16 11:45:00,193.01,193.07,192.59,192.74,8316.0,179.3607,179.4165,178.9704,179.1098,8316.0
2019-09-16 11:50:00,192.72,192.97,192.61,192.89,4046.0,179.0912,179.3236,178.989,179.2492,4046.0
2019-09-16 11:55:00,192.83,192.91,192.46,192.52,6843.0,179.1935,179.2678,178.8496,178.9054,6843.0
2019-09-16 12:00:00,192.51,192.75,192.45,192.75,3708.0,178.8961,179.1191,178.8403,179.1191,3708.0
2019-09-16 12:05:00,192.74,192.74,192.29,192.3,9296.0,179.1098,179.1098,178.6916,178.7009,9296.0
2019-09-16 12:10:00,192.26,192.45,192.1,192.16,25524.0,178.6638,178.8403,178.5151,178.5708,25524.0
2019-09-16 12:15:00,192.27,192.27,192.0,192.03,10124.0,178.6731,178.6731,178.4221,178.45,10124.0
2019-09-16 12:20:00,192.03,192.09,191.9,192.03,16577.0,178.45,178.5058,178.3292,178.45,16577.0
2019-09-16 12:25:00,192.03,192.07,191.91,192.01,4623.0,178.45,178.4872,178.3385,178.4314,4623.0
2019-09-16 12:30:00,192.0,192.02,191.91,192.0,5511.0,178.4221,178.4407,178.3385,178.4221,5511.0
2019-09-16 12:35:00,191.98,192.06,191.83,191.86,6244.0,178.4036,178.4779,178.2642,178.292,6244.0
2019-09-16 12:40:00,191.87,191.94,191.61,191.67,4912.0,178.3013,178.3664,178.0597,178.1155,4912.0
2019-09-16 12:45:00,191.66,191.89,191.65,191.89,4800.0,178.1062,178.3199,178.0969,178.3199,4800.0
2019-09-16 12:50:00,191.96,192.04,191.81,191.84,10716.0,178.385,178.4593,178.2456,178.2735,10716.0
2019-09-16 12:55:00,191.8,191.87,191.73,191.73,4682.0,178.2363,178.3013,178.1712,178.1712,4682.0
2019-09-16 13:00:00,191.68,191.71,191.48,191.54,8356.0,178.1248,178.1527,177.9389,177.9947,8356.0
2019-09-16 13:05:00,191.6,191.65,191.5,191.5,4496.0,178.0504,178.0969,177.9575,177.9575,4496.0
2019-09-16 13:10:00,191.52,191.57,191.34,191.52,11250.0,177.9761,178.0226,177.8088,177.9761,11250.0
2019-09-16 13:15:00,191.56,191.58,191.45,191.56,7232.0,178.0133,178.0318,177.911,178.0133,7232.0
2019-09-16 13:20:00,191.59,191.7,191.41,191.43,8870.0,178.0411,178.1434,177.8739,177.8925,8870.0
2019-09-16 13:25:00,191.46,191.54,191.31,191.34,14620.0,177.9203,177.9947,177.7809,177.8088,14620.0
2019-09-16 13:30:00,191.37,191.45,191.17,191.21,17129.0,177.8367,177.911,177.6508,177.688,17129.0
2019-09-16 13:35:00,191.21,191.5,191.17,191.36,13343.0,177.688,177.9575,177.6508,177.8274,13343.0
2019-09-16 13:40:00,191.35,191.46,191.21,191.31,10458.0,177.8181,177.9203,177.688,177.7809,10458.0
2019-09-16 13:45:00,191.33,191.44,191.16,191.28,18973.0,177.7995,177.9017,177.6416,177.7531,18973.0
2019-09-16 13:50:00,191.32,191.41,191.02,191.22,15674.0,177.7902,177.8739,177.5115,177.6973,15674.0
2019-09-16 13:55:00,191.22,191.33,191.01,191.21,21754.0,177.6973,177.7995,177.5022,177.688,21754.0
2019-09-16 14:00:00,191.29,191.39,191.1,191.28,22429.0,177.7624,177.8553,177.5858,177.7531,22429.0
2019-09-16 14:05:00,191.37,191.39,191.17,191.19,5645.0,177.8367,177.8553,177.6508,177.6694,5645.0
2019-09-16 14:10:00,191.19,191.26,190.7,190.96,25650.0,177.6694,177.7345,177.2141,177.4557,25650.0
2019-09-16 14:15:00,191.01,191.01,190.75,190.93,12230.0,177.5022,177.5022,177.2605,177.4278,12230.0
2019-09-16 14:20:00,190.88,190.97,190.4,190.44,17240.0,177.3814,177.465,176.9353,176.9725,17240.0
2019-09-16 14:25:00,190.46,190.73,190.4,190.66,22912.0,176.9911,177.242,176.9353,177.1769,22912.0
2019-09-16 14:30:00,190.6,190.79,190.56,190.67,19420.0,177.1212,177.2977,177.084,177.1862,19420.0
2019-09-16 14:35:00,190.74,190.79,190.41,190.42,17027.0,177.2513,177.2977,176.9446,176.9539,17027.0
2019-09-16 14:40:00,190.47,190.57,190.34,190.52,17613.0,177.0003,177.0933,176.8795,177.0468,17613.0
2019-09-16 14:45:00,190.52,190.59,190.36,190.45,67546.0,177.0468,177.1119,176.8981,176.9818,67546.0
2019-09-16 14:50:00,190.48,190.8,190.44,190.8,16858.0,177.0096,177.307,176.9725,177.307,16858.0
2019-09-16 14:55:00,190.91,191.38,190.86,191.38,5480.0,177.4092,177.846,177.3628,177.846,5480.0
2019-09-16 15:00:00,191.37,191.38,191.18,191.37,9023.0,177.8367,177.846,177.6601,177.8367,9023.0
2019-09-16 15:05:00,191.34,191.76,191.28,191.66,8873.0,177.8088,178.1991,177.7531,178.1062,8873.0
2019-09-16 15:10:00,191.66,191.7,191.18,191.39,42036.0,178.1062,178.1434,177.6601,177.8553,42036.0
2019-09-16 15:15:00,191.35,191.82,191.35,191.8,9969.0,177.8181,178.2549,177.8181,178.2363,9969.0
2019-09-16 15:20:00,191.77,191.93,191.59,191.7,11876.0,178.2084,178.3571,178.0411,178.1434,11876.0
2019-09-16 15:25:00,191.64,191.65,191.47,191.52,8510.0,178.0876,178.0969,177.9296,177.9761,8510.0
2019-09-16 15:30:00,191.52,191.82,191.46,191.78,12499.0,177.9761,178.2549,177.9203,178.2177,12499.0
2019-09-16 15:35:00,191.79,192.23,191.77,192.12,17576.0,178.227,178.6359,178.2084,178.5337,17576.0
2019-09-16 15:40:00,192.12,192.12,191.77,191.8,23388.0,178.5337,178.5337,178.2084,178.2363,23388.0
2019-09-16 15:45:00,191.84,192.44,191.81,192.17,25049.0,178.2735,178.831,178.2456,178.5801,25049.0
2019-09-16 15:50:00,192.19,192.5,192.18,192.43,34666.0,178.5987,178.8868,178.5894,178.8217,34666.0
2019-09-16 15:55:00,192.42,192.8,192.37,192.47,144508.0,178.8124,179.1656,178.766,178.8589,144508.0
2019-09-17 09:30:00,193.4,194.46,192.58,193.86,28187.0,179.7231,180.7082,178.9611,180.1506,28187.0
2019-09-17 09:35:00,194.01,194.01,193.36,193.59,14638.0,180.29,180.29,179.686,179.8997,14638.0
2019-09-17 09:40:00,193.59,193.9,193.35,193.38,12446.0,179.8997,180.1878,179.6767,179.7046,12446.0
2019-09-17 09:45:00,193.38,193.88,193.15,193.73,30720.0,179.7046,180.1692,179.4908,180.0298,30720.0
2019-09-17 09:50:00,193.8,193.8,193.27,193.47,53187.0,180.0949,180.0949,179.6023,179.7882,53187.0
2019-09-17 09:55:00,193.39,193.4,192.91,192.92,8676.0,179.7138,179.7231,179.2678,179.2771,8676.0
2019-09-17 10:00:00,192.87,193.09,192.71,192.96,20395.0,179.2306,179.4351,179.0819,179.3143,20395.0
2019-09-17 10:05:00,193.0,193.03,192.76,192.82,5232.0,179.3514,179.3793,179.1284,179.1842,5232.0
2019-09-17 10:10:00,192.84,192.9,192.63,192.73,11365.0,179.2027,179.2585,179.0076,179.1005,11365.0
2019-09-17 10:15:00,192.8,192.86,192.32,192.58,16970.0,179.1656,179.2213,178.7195,178.9611,16970.0
2019-09-17 10:20:00,192.63,192.67,192.31,192.54,22109.0,179.0076,179.0448,178.7102,178.924,22109.0
2019-09-17 10:25:00,192.47,192.67,192.18,192.36,31353.0,178.8589,179.0448,178.5894,178.7567,31353.0
2019-09-17 10:30:00,192.35,193.12,192.3,192.88,21933.0,178.7474,179.4629,178.7009,179.2399,21933.0
2019-09-17 10:35:00,192.94,193.02,192.69,192.96,10716.0,179.2957,179.37,179.0634,179.3143,10716.0
2019-09-17 10:40:00,192.92,193.14,192.79,193.14,15168.0,179.2771,179.4815,179.1563,179.4815,15168.0
2019-09-17 10:45:00,193.17,193.2,193.0,193.0,7506.0,179.5094,179.5373,179.3514,179.3514,7506.0
2019-09-17 10:50:00,193.04,193.18,193.01,193.13,6673.0,179.3886,179.5187,179.3607,179.4722,6673.0
2019-09-17 10:55:00,193.14,193.18,192.82,193.0,15217.0,179.4815,179.5187,179.1842,179.3514,15217.0
2019-09-17 11:00:00,193.0,193.05,192.77,193.0,9018.0,179.3514,179.3979,179.1377,179.3514,9018.0
2019-09-17 11:05:00,192.97,193.21,192.97,193.21,4751.0,179.3236,179.5466,179.3236,179.5466,4751.0
2019-09-17 11:10:00,193.36,193.42,193.31,193.31,5285.0,179.686,179.7417,179.6395,179.6395,5285.0
2019-09-17 11:15:00,193.31,193.4,193.18,193.29,6468.0,179.6395,179.7231,179.5187,179.6209,6468.0
2019-09-17 11:20:00,193.33,193.51,193.29,193.29,7805.0,179.6581,179.8254,179.6209,179.6209,7805.0
2019-09-17 11:25:00,193.28,193.39,193.14,193.29,9760.0,179.6116,179.7138,179.4815,179.6209,9760.0
2019-09-17 11:30:00,193.28,193.44,193.22,193.44,7220.0,179.6116,179.7603,179.5559,179.7603,7220.0
2019-09-17 11:35:00,193.48,193.48,193.3,193.34,4796.0,179.7975,179.7975,179.6302,179.6674,4796.0
2019-09-17 11:40:00,193.36,193.36,193.1,193.23,7470.0,179.686,179.686,179.4444,179.5652,7470.0
2019-09-17 11:45:00,193.17,193.25,192.79,192.79,11867.0,179.5094,179.5837,179.1563,179.1563,11867.0
2019-09-17 11:50:00,192.76,192.93,192.69,192.92,6488.0,179.1284,179.2864,179.0634,179.2771,6488.0
2019-09-17 11:55:00,192.92,192.99,192.76,192.88,8218.0,179.2771,179.3421,179.1284,179.2399,8218.0
2019-09-17 12:00:00,192.85,192.89,192.65,192.69,8443.0,179.212,179.2492,179.0262,179.0634,8443.0
2019-09-17 12:05:00,192.62,192.62,192.34,192.42,6062.0,178.9983,178.9983,178.7381,178.8124,6062.0
2019-09-17 12:10:00,192.42,192.54,192.37,192.46,6372.0,178.8124,178.924,178.766,178.8496,6372.0
2019-09-17 12:15:00,192.39,192.58,192.39,192.5,7286.0,178.7846,178.9611,178.7846,178.8868,7286.0
2019-09-17 12:20:00,192.48,192.58,192.39,192.46,5940.0,178.8682,178.9611,178.7846,178.8496,5940.0
2019-09-17 12:25:00,192.45,192.45,192.21,192.21,5933.0,178.8403,178.8403,178.6173,178.6173,5933.0
2019-09-17 12:30:00,192.21,192.41,192.21,192.34,9018.0,178.6173,178.8032,178.6173,178.7381,9018.0
2019-09-17 12:35:00,192.33,192.35,192.04,192.04,7503.0,178.7288,178.7474,178.4593,178.4593,7503.0
2019-09-17 12:40:00,192.04,192.19,191.95,192.0,10688.0,178.4593,178.5987,178.3757,178.4221,10688.0
2019-09-17 12:45:00,191.98,192.0,191.66,191.67,5996.0,178.4036,178.4221,178.1062,178.1155,5996.0
2019-09-17 12:50:00,191.64,191.71,191.46,191.47,5446.0,178.0876,178.1527,177.9203,177.9296,5446.0
2019-09-17 12:55:00,191.48,191.5,191.27,191.27,9493.0,177.9389,177.9575,177.7438,177.7438,9493.0
2019-09-17 13:00:00,191.3,191.41,191.15,191.2,7105.0,177.7716,177.8739,177.6323,177.6787,7105.0
2019-09-17 13:05:00,191.19,191.27,191.12,191.17,6260.0,177.6694,177.7438,177.6044,177.6508,6260.0
2019-09-17 13:10:00,191.22,191.41,191.17,191.4,6581.0,177.6973,177.8739,177.6508,177.8646,6581.0
2019-09-17 13:15:00,191.52,192.06,191.49,192.06,7304.0,177.9761,178.4779,177.9482,178.4779,7304.0
2019-09-17 13:20:00,192.06,192.46,192.01,192.2,9083.0,178.4779,178.8496,178.4314,178.608,9083.0
2019-09-17 13:25:00,192.16,192.35,192.16,192.35,4311.0,178.5708,178.7474,178.5708,178.7474,4311.0
2019-09-17 13:30:00,192.33,192.64,192.26,192.59,7066.0,178.7288,179.0169,178.6638,178.9704,7066.0
2019-09-17 13:35:00,192.54,192.58,192.44,192.48,4496.0,178.924,178.9611,178.831,178.8682,4496.0
2019-09-17 13:40:00,192.51,192.55,192.43,192.44,6205.0,178.8961,178.9333,178.8217,178.831,6205.0
2019-09-17 13:45:00,192.45,192.56,192.44,192.45,6674.0,178.8403,178.9425,178.831,178.8403,6674.0
2019-09-17 13:50:00,192.45,192.62,192.44,192.53,3900.0,178.8403,178.9983,178.831,178.9147,3900.0
2019-09-17 13:55:00,192.52,192.73,192.46,192.61,7499.0,178.9054,179.1005,178.8496,178.989,7499.0
2019-09-17 14:00:00,192.6,192.94,192.54,192.54,33669.0,178.9797,179.2957,178.924,178.924,33669.0
2019-09-17 14:05:00,192.51,192.55,192.27,192.28,5200.0,178.8961,178.9333,178.6731,178.6823,5200.0
2019-09-17 14:10:00,192.32,192.34,192.23,192.33,3592.0,178.7195,178.7381,178.6359,178.7288,3592.0
2019-09-17 14:15:00,192.36,192.37,192.27,192.33,3404.0,178.7567,178.766,178.6731,178.7288,3404.0
2019-09-17 14:20:00,192.34,192.46,192.32,192.44,7284.0,178.7381,178.8496,178.7195,178.831,7284.0
2019-09-17 14:25:00,192.44,192.48,192.41,192.41,2968.0,178.831,178.8682,178.8032,178.8032,2968.0
2019-09-17 14:30:00,192.45,192.49,192.38,192.48,5670.0,178.8403,178.8775,178.7753,178.8682,5670.0
2019-09-17 14:35:00,192.48,192.52,192.37,192.37,4167.0,178.8682,178.9054,178.766,178.766,4167.0
2019-09-17 14:40:00,192.36,192.42,192.17,192.29,6321.0,178.7567,178.8124,178.5801,178.6916,6321.0
2019-09-17 14:45:00,192.29,192.34,192.12,192.19,6214.0,178.6916,178.7381,178.5337,178.5987,6214.0
2019-09-17 14:50:00,192.21,192.21,191.86,191.95,6285.0,178.6173,178.6173,178.292,178.3757,6285.0
2019-09-17 14:55:00,191.97,192.08,191.84,191.84,5814.0,178.3943,178.4965,178.2735,178.2735,5814.0
2019-09-17 15:00:00,191.9,191.96,191.81,191.81,5779.0,178.3292,178.385,178.2456,178.2456,5779.0
2019-09-17 15:05:00,191.73,191.97,191.73,191.93,1996.0,178.1712,178.3943,178.1712,178.3571,1996.0
2019-09-17 15:10:00,191.91,191.99,191.91,191.98,3851.0,178.3385,178.4129,178.3385,178.4036,3851.0
2019-09-17 15:15:00,191.96,192.09,191.95,192.06,21931.0,178.385,178.5058,178.3757,178.4779,21931.0
2019-09-17 15:20:00,192.06,192.21,192.02,192.15,7497.0,178.4779,178.6173,178.4407,178.5615,7497.0
2019-09-17 15:25:00,192.15,192.26,192.1,192.24,6522.0,178.5615,178.6638,178.5151,178.6452,6522.0
2019-09-17 15:30:00,192.25,192.34,192.21,192.29,7720.0,178.6545,178.7381,178.6173,178.6916,7720.0
2019-09-17 15:35:00,192.29,192.34,191.98,191.98,17124.0,178.6916,178.7381,178.4036,178.4036,17124.0
2019-09-17 15:40:00,191.94,191.94,191.58,191.64,20388.0,178.3664,178.3664,178.0318,178.0876,20388.0
2019-09-17 15:45:00,191.64,191.73,191.41,191.41,20995.0,178.0876,178.1712,177.8739,177.8739,20995.0
2019-09-17 15:50:00,191.44,191.6,191.4,191.59,40494.0,177.9017,178.0504,177.8646,178.0411,40494.0
2019-09-17 15:55:00,191.57,191.58,191.17,191.35,135104.0,178.0226,178.0318,177.6508,177.8181,135104.0
2019-09-18 09:30:00,191.45,192.04,191.12,191.87,33539.0,177.911,178.4593,177.6044,178.3013,33539.0
2019-09-18 09:35:00,191.53,192.02,191.43,191.93,15289.0,177.9854,178.4407,177.8925,178.3571,15289.0
2019-09-18 09:40:00,192.03,192.23,191.74,191.88,13558.0,178.45,178.6359,178.1805,178.3106,13558.0
2019-09-18 09:45:00,191.95,192.03,191.81,191.86,13503.0,178.3757,178.45,178.2456,178.292,13503.0
2019-09-18 09:50:00,191.86,191.86,191.59,191.62,27388.0,178.292,178.292,178.0411,178.069,27388.0
2019-09-18 09:55:00,191.62,191.81,191.6,191.81,5672.0,178.069,178.2456,178.0504,178.2456,5672.0
2019-09-18 10:00:00,191.93,192.08,191.82,191.93,8268.0,178.3571,178.4965,178.2549,178.3571,8268.0
2019-09-18 10:05:00,191.99,192.03,191.55,191.84,14044.0,178.4129,178.45,178.004,178.2735,14044.0
2019-09-18 10:10:00,191.84,191.85,191.5,191.63,20778.0,178.2735,178.2828,177.9575,178.0783,20778.0
2019-09-18 10:15:00,191.63,192.19,191.44,191.81,17421.0,178.0783,178.5987,177.9017,178.2456,17421.0
2019-09-18 10:20:00,191.84,192.04,191.84,191.89,5233.0,178.2735,178.4593,178.2735,178.3199,5233.0
2019-09-18 10:25:00,191.89,192.0,191.84,191.96,5283.0,178.3199,178.4221,178.2735,178.385,5283.0
2019-09-18 10:30:00,191.93,191.95,191.7,191.79,8483.0,178.3571,178.3757,178.1434,178.227,8483.0
2019-09-18 10:35:00,191.8,191.95,191.65,191.7,28389.0,178.2363,178.3757,178.0969,178.1434,28389.0
2019-09-18 10:40:00,191.76,191.98,191.72,191.72,12180.0,178.1991,178.4036,178.1619,178.1619,12180.0
2019-09-18 10:45:00,191.77,191.86,191.63,191.76,17848.0,178.2084,178.292,178.0783,178.1991,17848.0
2019-09-18 10:50:00,191.72,192.21,191.72,192.0,20319.0,178.1619,178.6173,178.1619,178.4221,20319.0
2019-09-18 10:55:00,191.96,192.25,191.9,191.94,12130.0,178.385,178.6545,178.3292,178.3664,12130.0
2019-09-18 11:00:00,191.97,192.07,191.82,191.82,6332.0,178.3943,178.4872,178.2549,178.2549,6332.0
2019-09-18 11:05:00,191.88,191.99,191.88,191.96,3098.0,178.3106,178.4129,178.3106,178.385,3098.0
2019-09-18 11:10:00,191.93,192.05,191.93,192.03,21932.0,178.3571,178.4686,178.3571,178.45,21932.0
2019-09-18 11:15:00,192.02,192.02,191.9,191.9,6428.0,178.4407,178.4407,178.3292,178.3292,6428.0
2019-09-18 11:20:00,191.87,191.9,191.54,191.72,16870.0,178.3013,178.3292,177.9947,178.1619,16870.0
2019-09-18 11:25:00,191.69,191.86,191.56,191.82,17753.0,178.1341,178.292,178.0133,178.2549,17753.0
2019-09-18 11:30:00,191.87,191.95,191.78,191.88,3741.0,178.3013,178.3757,178.2177,178.3106,3741.0
2019-09-18 11:35:00,191.88,191.95,191.78,191.85,5404.0,178.3106,178.3757,178.2177,178.2828,5404.0
2019-09-18 11:40:00,191.95,191.99,191.85,191.97,4661.0,178.3757,178.4129,178.2828,178.3943,4661.0
2019-09-18 11:45:00,191.93,192.01,191.92,191.94,3756.0,178.3571,178.4314,178.3478,178.3664,3756.0
2019-09-18 11:50:00,191.95,191.96,191.76,191.95,5306.0,178.3757,178.385,178.1991,178.3757,5306.0
2019-09-18 11:55:00,191.88,192.01,191.87,191.99,5088.0,178.3106,178.4314,178.3013,178.4129,5088.0
2019-09-18 12:00:00,191.96,192.0,191.89,191.91,4236.0,178.385,178.4221,178.3199,178.3385,4236.0
2019-09-18 12:05:00,191.96,191.98,191.75,191.76,5487.0,178.385,178.4036,178.1898,178.1991,5487.0
2019-09-18 12:10:00,191.79,191.79,191.63,191.66,19064.0,178.227,178.227,178.0783,178.1062,19064.0
2019-09-18 12:15:00,191.65,191.65,191.56,191.6,4947.0,178.0969,178.0969,178.0133,178.0504,4947.0
2019-09-18 12:20:00,191.57,191.58,191.44,191.47,6297.0,178.0226,178.0318,177.9017,177.9296,6297.0
2019-09-18 12:25:00,191.52,191.54,191.28,191.28,5575.0,177.9761,177.9947,177.7531,177.7531,5575.0
2019-09-18 12:30:00,191.25,191.25,191.13,191.15,3869.0,177.7252,177.7252,177.6137,177.6323,3869.0
2019-09-18 12:35:00,191.14,191.15,191.1,191.13,2351.0,177.623,177.6323,177.5858,177.6137,2351.0
2019-09-18 12:40:00,191.1,191.16,191.05,191.13,4205.0,177.5858,177.6416,177.5393,177.6137,4205.0
2019-09-18 12:45:00,191.12,191.19,191.06,191.06,3800.0,177.6044,177.6694,177.5486,177.5486,3800.0
2019-09-18 12:50:00,191.09,191.15,190.98,191.07,7659.0,177.5765,177.6323,177.4743,177.5579,7659.0
2019-09-18 12:55:00,191.06,191.06,190.96,191.03,4100.0,177.5486,177.5486,177.4557,177.5207,4100.0
2019-09-18 13:00:00,191.04,191.1,190.91,190.91,5400.0,177.53,177.5858,177.4092,177.4092,5400.0
2019-09-18 13:05:00,190.91,190.96,190.79,190.83,6507.0,177.4092,177.4557,177.2977,177.3349,6507.0
2019-09-18 13:10:00,190.83,190.83,190.61,190.62,7800.0,177.3349,177.3349,177.1304,177.1397,7800.0
2019-09-18 13:15:00,190.66,190.87,190.63,190.79,4910.0,177.1769,177.3721,177.149,177.2977,4910.0
2019-09-18 13:20:00,190.81,190.88,190.78,190.8,4500.0,177.3163,177.3814,177.2884,177.307,4500.0
2019-09-18 13:25:00,190.79,190.91,190.77,190.82,3800.0,177.2977,177.4092,177.2791,177.3256,3800.0
2019-09-18 13:30:00,190.82,191.03,190.82,191.03,4534.0,177.3256,177.5207,177.3256,177.5207,4534.0
2019-09-18 13:35:00,191.08,191.25,191.03,191.24,4769.0,177.5672,177.7252,177.5207,177.7159,4769.0
2019-09-18 13:40:00,191.3,191.36,191.25,191.29,5817.0,177.7716,177.8274,177.7252,177.7624,5817.0
2019-09-18 13:45:00,191.34,191.46,191.25,191.36,7057.0,177.8088,177.9203,177.7252,177.8274,7057.0
2019-09-18 13:50:00,191.4,191.59,191.35,191.56,4862.0,177.8646,178.0411,177.8181,178.0133,4862.0
2019-09-18 13:55:00,191.51,191.77,191.46,191.77,3933.0,177.9668,178.2084,177.9203,178.2084,3933.0
2019-09-18 14:00:00,191.64,191.94,190.93,191.21,10989.0,178.0876,178.3664,177.4278,177.688,10989.0
2019-09-18 14:05:00,191.2,191.53,191.0,191.0,5204.0,177.6787,177.9854,177.4929,177.4929,5204.0
2019-09-18 14:10:00,191.03,191.13,190.27,190.27,8055.0,177.5207,177.6137,176.8145,176.8145,8055.0
2019-09-18 14:15:00,190.2,190.48,190.19,190.22,6615.0,176.7494,177.0096,176.7401,176.768,6615.0
2019-09-18 14:20:00,190.13,190.46,190.0,190.38,6812.0,176.6844,176.9911,176.5636,176.9167,6812.0
2019-09-18 14:25:00,190.38,190.38,190.19,190.3,5135.0,176.9167,176.9167,176.7401,176.8424,5135.0
2019-09-18 14:30:00,190.26,190.53,190.09,190.53,5210.0,176.8052,177.0561,176.6472,177.0561,5210.0
2019-09-18 14:35:00,190.5,190.5,190.02,190.2,4418.0,177.0282,177.0282,176.5822,176.7494,4418.0
2019-09-18 14:40:00,190.16,190.45,190.09,190.21,6215.0,176.7123,176.9818,176.6472,176.7587,6215.0
2019-09-18 14:45:00,190.25,190.26,189.82,190.0,28701.0,176.7959,176.8052,176.3963,176.5636,28701.0
2019-09-18 14:50:00,190.04,190.73,190.0,190.67,5262.0,176.6008,177.242,176.5636,177.1862,5262.0
2019-09-18 14:55:00,190.65,190.73,190.5,190.55,6357.0,177.1676,177.242,177.0282,177.0747,6357.0
2019-09-18 15:00:00,190.5,190.56,190.36,190.55,6070.0,177.0282,177.084,176.8981,177.0747,6070.0
2019-09-18 15:05:00,190.51,190.76,190.43,190.69,6301.0,177.0375,177.2698,176.9632,177.2048,6301.0
2019-09-18 15:10:00,190.75,190.92,190.7,190.76,10026.0,177.2605,177.4185,177.2141,177.2698,10026.0
2019-09-18 15:15:00,190.8,191.09,190.77,191.03,9072.0,177.307,177.5765,177.2791,177.5207,9072.0
2019-09-18 15:20:00,191.09,191.18,190.97,191.11,8878.0,177.5765,177.6601,177.465,177.5951,8878.0
2019-09-18 15:25:00,191.13,191.23,191.03,191.04,8830.0,177.6137,177.7066,177.5207,177.53,8830.0
2019-09-18 15:30:00,191.12,191.78,191.12,191.78,10957.0,177.6044,178.2177,177.6044,178.2177,10957.0
2019-09-18 15:35:00,191.74,191.92,191.61,191.78,15422.0,178.1805,178.3478,178.0597,178.2177,15422.0
2019-09-18 15:40:00,191.82,191.95,191.72,191.76,24944.0,178.2549,178.3757,178.1619,178.1991,24944.0
2019-09-18 15:45:00,191.75,191.8,191.6,191.7,17592.0,178.1898,178.2363,178.0504,178.1434,17592.0
2019-09-18 15:50:00,191.74,191.74,191.47,191.6,18272.0,178.1805,178.1805,177.9296,178.0504,18272.0
2019-09-18 15:55:00,191.59,192.08,191.59,192.0,45376.0,178.0411,178.4965,178.0411,178.4221,45376.0
2019-09-19 09:30:00,191.77,193.85,191.77,193.5,35624.0,178.2084,180.1413,178.2084,179.8161,35624.0
2019-09-19 09:35:00,193.69,194.17,193.39,193.58,12087.0,179.9926,180.4387,179.7138,179.8904,12087.0
2019-09-19 09:40:00,193.39,193.83,193.39,193.66,14157.0,179.7138,180.1227,179.7138,179.9648,14157.0
2019-09-19 09:45:00,193.69,193.75,193.33,193.75,17607.0,179.9926,180.0484,179.6581,180.0484,17607.0
2019-09-19 09:50:00,193.75,194.12,193.75,193.85,13238.0,180.0484,180.3922,180.0484,180.1413,13238.0
2019-09-19 09:55:00,193.85,194.29,193.85,194.06,5760.0,180.1413,180.5502,180.1413,180.3365,5760.0
2019-09-19 10:00:00,193.98,194.32,193.56,194.17,8624.0,180.2621,180.5781,179.8718,180.4387,8624.0
2019-09-19 10:05:00,194.18,194.21,193.76,193.76,10057.0,180.448,180.4759,180.0577,180.0577,10057.0
2019-09-19 10:10:00,193.79,193.8,193.44,193.5,12645.0,180.0856,180.0949,179.7603,179.8161,12645.0
2019-09-19 10:15:00,193.49,193.65,193.29,193.41,7106.0,179.8068,179.9555,179.6209,179.7324,7106.0
2019-09-19 10:20:00,193.41,193.44,193.31,193.35,8668.0,179.7324,179.7603,179.6395,179.6767,8668.0
2019-09-19 10:25:00,193.32,193.43,193.31,193.41,4900.0,179.6488,179.751,179.6395,179.7324,4900.0
2019-09-19 10:30:00,193.39,193.45,193.31,193.39,6178.0,179.7138,179.7696,179.6395,179.7138,6178.0
2019-09-19 10:35:00,193.35,193.43,193.33,193.35,7025.0,179.6767,179.751,179.6581,179.6767,7025.0
2019-09-19 10:40:00,193.37,193.56,193.32,193.32,10903.0,179.6953,179.8718,179.6488,179.6488,10903.0
2019-09-19 10:45:00,193.29,193.36,193.22,193.26,5540.0,179.6209,179.686,179.5559,179.593,5540.0
2019-09-19 10:50:00,193.24,193.37,193.16,193.34,6689.0,179.5745,179.6953,179.5001,179.6674,6689.0
2019-09-19 10:55:00,193.37,193.37,193.22,193.3,6601.0,179.6953,179.6953,179.5559,179.6302,6601.0
2019-09-19 11:00:00,193.28,193.34,193.18,193.25,14636.0,179.6116,179.6674,179.5187,179.5837,14636.0
2019-09-19 11:05:00,193.26,193.34,193.18,193.28,4300.0,179.593,179.6674,179.5187,179.6116,4300.0
2019-09-19 11:10:00,193.26,193.26,193.15,193.19,34622.0,179.593,179.593,179.4908,179.528,34622.0
2019-09-19 11:15:00,193.16,193.16,192.75,192.93,42862.0,179.5001,179.5001,179.1191,179.2864,42862.0
2019-09-19 11:20:00,192.97,193.15,192.96,193.15,3400.0,179.3236,179.4908,179.3143,179.4908,3400.0
2019-09-19 11:25:00,193.2,193.25,192.77,193.11,54619.0,179.5373,179.5837,179.1377,179.4537,54619.0
2019-09-19 11:30:00,193.02,193.02,192.79,192.99,7900.0,179.37,179.37,179.1563,179.3421,7900.0
2019-09-19 11:35:00,193.03,193.32,192.93,193.16,6477.0,179.3793,179.6488,179.2864,179.5001,6477.0
2019-09-19 11:40:00,193.16,193.17,193.04,193.09,2679.0,179.5001,179.5094,179.3886,179.4351,2679.0
2019-09-19 11:45:00,193.19,193.26,193.15,193.2,2909.0,179.528,179.593,179.4908,179.5373,2909.0
2019-09-19 11:50:00,193.2,193.2,193.04,193.14,3850.0,179.5373,179.5373,179.3886,179.4815,3850.0
2019-09-19 11:55:00,193.21,193.54,193.17,193.54,2451.0,179.5466,179.8532,179.5094,179.8532,2451.0
2019-09-19 12:00:00,193.5,193.55,193.11,193.55,28937.0,179.8161,179.8625,179.4537,179.8625,28937.0
2019-09-19 12:05:00,193.58,193.69,193.51,193.68,3709.0,179.8904,179.9926,179.8254,179.9833,3709.0
2019-09-19 12:10:00,193.63,193.74,193.63,193.72,3815.0,179.9369,180.0391,179.9369,180.0205,3815.0
2019-09-19 12:15:00,193.72,193.8,193.63,193.67,3642.0,180.0205,180.0949,179.9369,179.974,3642.0
2019-09-19 12:20:00,193.7,193.75,193.66,193.74,5200.0,180.0019,180.0484,179.9648,180.0391,5200.0
2019-09-19 12:25:00,193.75,193.83,193.49,193.49,4036.0,180.0484,180.1227,179.8068,179.8068,4036.0
2019-09-19 12:30:00,193.45,193.55,193.38,193.43,7606.0,179.7696,179.8625,179.7046,179.751,7606.0
2019-09-19 12:35:00,193.42,193.47,193.0,193.04,30591.0,179.7417,179.7882,179.3514,179.3886,30591.0
2019-09-19 12:40:00,193.06,193.25,193.04,193.25,17462.0,179.4072,179.5837,179.3886,179.5837,17462.0
2019-09-19 12:45:00,193.24,193.29,193.09,193.09,5626.0,179.5745,179.6209,179.4351,179.4351,5626.0
2019-09-19 12:50:00,193.07,193.11,193.05,193.07,1580.0,179.4165,179.4537,179.3979,179.4165,1580.0
2019-09-19 12:55:00,193.07,193.34,193.06,193.31,4973.0,179.4165,179.6674,179.4072,179.6395,4973.0
2019-09-19 13:00:00,193.27,193.48,193.27,193.48,3231.0,179.6023,179.7975,179.6023,179.7975,3231.0
2019-09-19 13:05:00,193.57,193.58,193.4,193.4,4528.0,179.8811,179.8904,179.7231,179.7231,4528.0
2019-09-19 13:10:00,193.48,193.56,193.4,193.53,2785.0,179.7975,179.8718,179.7231,179.8439,2785.0
2019-09-19 13:15:00,193.56,193.68,193.5,193.61,5203.0,179.8718,179.9833,179.8161,179.9183,5203.0
2019-09-19 13:20:00,193.57,193.57,193.36,193.47,1927.0,179.8811,179.8811,179.686,179.7882,1927.0
2019-09-19 13:25:00,193.54,193.54,193.4,193.48,2702.0,179.8532,179.8532,179.7231,179.7975,2702.0
2019-09-19 13:30:00,193.42,193.47,193.08,193.3,5019.0,179.7417,179.7882,179.4258,179.6302,5019.0
2019-09-19 13:35:00,193.3,193.3,193.02,193.02,5320.0,179.6302,179.6302,179.37,179.37,5320.0
2019-09-19 13:40:00,193.05,193.11,192.92,193.05,4419.0,179.3979,179.4537,179.2771,179.3979,4419.0
2019-09-19 13:45:00,193.05,193.08,192.99,193.05,3450.0,179.3979,179.4258,179.3421,179.3979,3450.0
2019-09-19 13:50:00,193.03,193.14,193.03,193.13,1701.0,179.3793,179.4815,179.3793,179.4722,1701.0
2019-09-19 13:55:00,193.13,193.22,192.97,193.05,5157.0,179.4722,179.5559,179.3236,179.3979,5157.0
2019-09-19 14:00:00,192.98,193.03,192.87,192.99,2954.0,179.3328,179.3793,179.2306,179.3421,2954.0
2019-09-19 14:05:00,193.03,193.14,193.0,193.12,4439.0,179.3793,179.4815,179.3514,179.4629,4439.0
2019-09-19 14:10:00,193.15,193.23,193.0,193.14,4353.0,179.4908,179.5652,179.3514,179.4815,4353.0
2019-09-19 14:15:00,193.18,193.18,193.08,193.14,3164.0,179.5187,179.5187,179.4258,179.4815,3164.0
2019-09-19 14:20:00,193.14,193.28,193.14,193.14,7238.0,179.4815,179.6116,179.4815,179.4815,7238.0
2019-09-19 14:25:00,193.2,193.23,193.14,193.16,3080.0,179.5373,179.5652,179.4815,179.5001,3080.0
2019-09-19 14:30:00,193.16,193.19,193.07,193.12,4574.0,179.5001,179.528,179.4165,179.4629,4574.0
2019-09-19 14:35:00,193.15,193.24,193.13,193.19,3340.0,179.4908,179.5745,179.4722,179.528,3340.0
2019-09-19 14:40:00,193.19,193.66,193.18,193.66,3114.0,179.528,179.9648,179.5187,179.9648,3114.0
2019-09-19 14:45:00,193.59,193.63,193.49,193.61,5713.0,179.8997,179.9369,179.8068,179.9183,5713.0
2019-09-19 14:50:00,193.66,193.98,193.62,193.65,9808.0,179.9648,180.2621,179.9276,179.9555,9808.0
2019-09-19 14:55:00,193.59,193.59,193.35,193.46,4347.0,179.8997,179.8997,179.6767,179.7789,4347.0
2019-09-19 15:00:00,193.46,193.52,193.35,193.48,7365.0,179.7789,179.8347,179.6767,179.7975,7365.0
2019-09-19 15:05:00,193.49,193.57,193.43,193.56,6596.0,179.8068,179.8811,179.751,179.8718,6596.0
2019-09-19 15:10:00,193.57,193.57,193.41,193.42,6809.0,179.8811,179.8811,179.7324,179.7417,6809.0
2019-09-19 15:15:00,193.38,193.46,193.28,193.45,7648.0,179.7046,179.7789,179.6116,179.7696,7648.0
2019-09-19 15:20:00,193.5,193.56,193.46,193.56,6034.0,179.8161,179.8718,179.7789,179.8718,6034.0
2019-09-19 15:25:00,193.55,193.64,193.48,193.5,8052.0,179.8625,179.9462,179.7975,179.8161,8052.0
2019-09-19 15:30:00,193.47,193.49,193.17,193.2,7797.0,179.7882,179.8068,179.5094,179.5373,7797.0
2019-09-19 15:35:00,193.17,193.55,193.12,193.27,49504.0,179.5094,179.8625,179.4629,179.6023,49504.0
2019-09-19 15:40:00,193.28,193.38,193.23,193.25,5338.0,179.6116,179.7046,179.5652,179.5837,5338.0
2019-09-19 15:45:00,193.25,193.28,193.1,193.13,9948.0,179.5837,179.6116,179.4444,179.4722,9948.0
2019-09-19 15:50:00,193.12,193.18,192.99,193.18,18211.0,179.4629,179.5187,179.3421,179.5187,18211.0
2019-09-19 15:55:00,193.12,193.35,192.85,192.92,63257.0,179.4629,179.6767,179.212,179.2771,63257.0
2019-09-20 09:30:00,192.77,193.61,192.77,193.03,312944.0,179.1377,179.9183,179.1377,179.3793,312944.0
2019-09-20 09:35:00,192.98,193.27,192.75,193.02,11996.0,179.3328,179.6023,179.1191,179.37,11996.0
2019-09-20 09:40:00,193.08,193.21,192.86,193.16,4864.0,179.4258,179.5466,179.2213,179.5001,4864.0
2019-09-20 09:45:00,193.04,193.04,192.53,192.66,11647.0,179.3886,179.3886,178.9147,179.0355,11647.0
2019-09-20 09:50:00,192.72,192.87,192.41,192.6,63417.0,179.0912,179.2306,178.8032,178.9797,63417.0
2019-09-20 09:55:00,192.63,193.33,192.62,193.19,13735.0,179.0076,179.6581,178.9983,179.528,13735.0
2019-09-20 10:00:00,193.27,193.63,193.19,193.61,8587.0,179.6023,179.9369,179.528,179.9183,8587.0
2019-09-20 10:05:00,193.72,194.31,193.32,193.51,110331.0,180.0205,180.5688,179.6488,179.8254,110331.0
2019-09-20 10:10:00,193.61,193.7,192.86,193.28,35118.0,179.9183,180.0019,179.2213,179.6116,35118.0
2019-09-20 10:15:00,193.13,193.79,193.09,193.79,17370.0,179.4722,180.0856,179.4351,180.0856,17370.0
2019-09-20 10:20:00,193.78,193.98,193.56,193.72,7620.0,180.0763,180.2621,179.8718,180.0205,7620.0
2019-09-20 10:25:00,193.69,194.14,193.62,194.14,5985.0,179.9926,180.4108,179.9276,180.4108,5985.0
2019-09-20 10:30:00,194.16,194.23,193.96,194.15,5017.0,180.4294,180.4944,180.2435,180.4201,5017.0
2019-09-20 10:35:00,194.22,194.28,193.87,193.88,5197.0,180.4852,180.5409,180.1599,180.1692,5197.0
2019-09-20 10:40:00,193.88,193.94,193.84,193.87,5458.0,180.1692,180.225,180.132,180.1599,5458.0
2019-09-20 10:45:00,193.89,193.9,193.58,193.74,6150.0,180.1785,180.1878,179.8904,180.0391,6150.0
2019-09-20 10:50:00,193.75,194.01,193.75,193.97,7331.0,180.0484,180.29,180.0484,180.2528,7331.0
2019-09-20 10:55:00,194.05,194.07,193.89,194.07,6614.0,180.3272,180.3458,180.1785,180.3458,6614.0
2019-09-20 11:00:00,194.01,194.17,193.87,193.97,7567.0,180.29,180.4387,180.1599,180.2528,7567.0
2019-09-20 11:05:00,193.98,194.58,193.86,194.56,6700.0,180.2621,180.8197,180.1506,180.8011,6700.0
2019-09-20 11:10:00,194.59,194.67,194.48,194.56,8761.0,180.829,180.9033,180.7268,180.8011,8761.0
2019-09-20 11:15:00,194.5,194.72,194.46,194.47,4552.0,180.7454,180.9498,180.7082,180.7175,4552.0
2019-09-20 11:20:00,194.55,194.73,194.49,194.49,4173.0,180.7918,180.9591,180.7361,180.7361,4173.0
2019-09-20 11:25:00,194.49,194.58,194.29,194.35,4304.0,180.7361,180.8197,180.5502,180.606,4304.0
2019-09-20 11:30:00,194.36,194.47,194.32,194.46,3902.0,180.6153,180.7175,180.5781,180.7082,3902.0
2019-09-20 11:35:00,194.41,194.42,194.22,194.42,4672.0,180.6617,180.671,180.4852,180.671,4672.0
2019-09-20 11:40:00,194.34,194.39,193.99,194.07,6592.0,180.5967,180.6431,180.2714,180.3458,6592.0
2019-09-20 11:45:00,194.15,194.2,194.05,194.2,2321.0,180.4201,180.4666,180.3272,180.4666,2321.0
2019-09-20 11:50:00,194.14,194.29,194.14,194.25,3385.0,180.4108,180.5502,180.4108,180.513,3385.0
2019-09-20 11:55:00,194.25,194.71,194.25,194.68,5593.0,180.513,180.9405,180.513,180.9126,5593.0
2019-09-20 12:00:00,194.73,194.79,194.72,194.78,4703.0,180.9591,181.0148,180.9498,181.0056,4703.0
2019-09-20 12:05:00,194.7,194.72,194.45,194.49,3047.0,180.9312,180.9498,180.6989,180.7361,3047.0
2019-09-20 12:10:00,194.49,194.59,194.44,194.56,3504.0,180.7361,180.829,180.6896,180.8011,3504.0
2019-09-20 12:15:00,194.57,194.6,194.48,194.49,2455.0,180.8104,180.8383,180.7268,180.7361,2455.0
2019-09-20 12:20:00,194.49,194.58,194.42,194.42,3476.0,180.7361,180.8197,180.671,180.671,3476.0
2019-09-20 12:25:00,194.39,194.39,194.02,194.13,4107.0,180.6431,180.6431,180.2993,180.4015,4107.0
2019-09-20 12:30:00,194.15,194.17,194.12,194.16,2487.0,180.4201,180.4387,180.3922,180.4294,2487.0
2019-09-20 12:35:00,194.19,194.34,194.19,194.3,5006.0,180.4573,180.5967,180.4573,180.5595,5006.0
2019-09-20 12:40:00,194.29,194.29,194.21,194.21,2500.0,180.5502,180.5502,180.4759,180.4759,2500.0
2019-09-20 12:45:00,194.26,194.38,194.26,194.38,6527.0,180.5223,180.6338,180.5223,180.6338,6527.0
2019-09-20 12:50:00,194.34,194.43,194.33,194.43,2425.0,180.5967,180.6803,180.5874,180.6803,2425.0
2019-09-20 12:55:00,194.49,194.61,194.49,194.61,3609.0,180.7361,180.8476,180.7361,180.8476,3609.0
2019-09-20 13:00:00,194.64,194.67,194.55,194.63,5251.0,180.8755,180.9033,180.7918,180.8662,5251.0
2019-09-20 13:05:00,194.59,194.63,194.56,194.56,955.0,180.829,180.8662,180.8011,180.8011,955.0
2019-09-20 13:10:00,194.48,194.52,193.41,193.62,12025.0,180.7268,180.7639,179.7324,179.9276,12025.0
2019-09-20 13:15:00,193.44,193.48,192.83,193.28,10864.0,179.7603,179.7975,179.1935,179.6116,10864.0
2019-09-20 13:20:00,193.35,193.55,193.24,193.31,3221.0,179.6767,179.8625,179.5745,179.6395,3221.0
2019-09-20 13:25:00,193.35,193.49,193.16,193.31,2899.0,179.6767,179.8068,179.5001,179.6395,2899.0
2019-09-20 13:30:00,193.25,193.27,193.12,193.21,4542.0,179.5837,179.6023,179.4629,179.5466,4542.0
2019-09-20 13:35:00,193.32,193.36,193.12,193.18,4704.0,179.6488,179.686,179.4629,179.5187,4704.0
2019-09-20 13:40:00,193.24,193.47,193.19,193.34,7244.0,179.5745,179.7882,179.528,179.6674,7244.0
2019-09-20 13:45:00,193.17,193.17,192.89,192.89,4975.0,179.5094,179.5094,179.2492,179.2492,4975.0
2019-09-20 13:50:00,192.86,192.95,192.64,192.65,8200.0,179.2213,179.305,179.0169,179.0262,8200.0
2019-09-20 13:55:00,192.69,193.2,192.66,193.2,6208.0,179.0634,179.5373,179.0355,179.5373,6208.0
2019-09-20 14:00:00,193.35,193.49,193.13,193.22,3600.0,179.6767,179.8068,179.4722,179.5559,3600.0
2019-09-20 14:05:00,193.22,193.33,192.98,192.98,5666.0,179.5559,179.6581,179.3328,179.3328,5666.0
2019-09-20 14:10:00,192.95,192.95,192.76,192.95,7588.0,179.305,179.305,179.1284,179.305,7588.0
2019-09-20 14:15:00,192.92,193.09,192.75,192.96,12243.0,179.2771,179.4351,179.1191,179.3143,12243.0
2019-09-20 14:20:00,192.86,193.11,192.86,193.09,5325.0,179.2213,179.4537,179.2213,179.4351,5325.0
2019-09-20 14:25:00,193.09,193.17,193.01,193.17,3046.0,179.4351,179.5094,179.3607,179.5094,3046.0
2019-09-20 14:30:00,193.12,193.18,193.11,193.14,7644.0,179.4629,179.5187,179.4537,179.4815,7644.0
2019-09-20 14:35:00,193.1,193.15,193.07,193.07,6667.0,179.4444,179.4908,179.4165,179.4165,6667.0
2019-09-20 14:40:00,193.04,193.07,192.9,192.95,3549.0,179.3886,179.4165,179.2585,179.305,3549.0
2019-09-20 14:45:00,192.97,193.09,192.97,193.06,6086.0,179.3236,179.4351,179.3236,179.4072,6086.0
2019-09-20 14:50:00,193.05,193.05,192.92,192.96,4727.0,179.3979,179.3979,179.2771,179.3143,4727.0
2019-09-20 14:55:00,192.95,193.05,192.9,193.01,6094.0,179.305,179.3979,179.2585,179.3607,6094.0
2019-09-20 15:00:00,193.02,193.04,192.92,193.02,7246.0,179.37,179.3886,179.2771,179.37,7246.0
2019-09-20 15:05:00,193.05,193.06,192.86,192.9,6352.0,179.3979,179.4072,179.2213,179.2585,6352.0
2019-09-20 15:10:00,192.83,192.83,192.71,192.75,5742.0,179.1935,179.1935,179.0819,179.1191,5742.0
2019-09-20 15:15:00,192.8,192.86,192.76,192.83,8265.0,179.1656,179.2213,179.1284,179.1935,8265.0
2019-09-20 15:20:00,192.83,192.85,192.58,192.64,10483.0,179.1935,179.212,178.9611,179.0169,10483.0
2019-09-20 15:25:00,192.67,192.67,192.5,192.59,20534.0,179.0448,179.0448,178.8868,178.9704,20534.0
2019-09-20 15:30:00,192.6,192.63,192.52,192.59,19962.0,178.9797,179.0076,178.9054,178.9704,19962.0
2019-09-20 15:35:00,192.59,192.59,192.37,192.54,20738.0,178.9704,178.9704,178.766,178.924,20738.0
2019-09-20 15:40:00,192.54,192.65,192.5,192.57,14531.0,178.924,179.0262,178.8868,178.9518,14531.0
2019-09-20 15:45:00,192.55,192.72,192.41,192.7,29359.0,178.9333,179.0912,178.8032,179.0726,29359.0
2019-09-20 15:50:00,192.68,192.7,192.51,192.53,25149.0,179.0541,179.0726,178.8961,178.9147,25149.0
2019-09-20 15:55:00,192.52,192.53,191.84,191.9,129155.0,178.9054,178.9147,178.2735,178.3292,129155.0
2019-09-23 09:30:00,192.66,193.44,191.55,192.63,37217.0,179.0355,179.7603,178.004,179.0076,37217.0
2019-09-23 09:35:00,193.12,194.3,193.01,194.03,16557.0,179.4629,180.5595,179.3607,180.3086,16557.0
2019-09-23 09:40:00,193.55,193.8,192.97,193.28,7563.0,179.8625,180.0949,179.3236,179.6116,7563.0
2019-09-23 09:45:00,193.22,193.22,192.8,193.12,7931.0,179.5559,179.5559,179.1656,179.4629,7931.0
2019-09-23 09:50:00,193.3,193.68,193.27,193.59,5050.0,179.6302,179.9833,179.6023,179.8997,5050.0
2019-09-23 09:55:00,193.57,193.66,193.29,193.55,5763.0,179.8811,179.9648,179.6209,179.8625,5763.0
2019-09-23 10:00:00,193.56,193.72,193.17,193.27,7703.0,179.8718,180.0205,179.5094,179.6023,7703.0
2019-09-23 10:05:00,193.23,193.45,193.12,193.36,5430.0,179.5652,179.7696,179.4629,179.686,5430.0
2019-09-23 10:10:00,193.38,193.59,193.1,193.56,3692.0,179.7046,179.8997,179.4444,179.8718,3692.0
2019-09-23 10:15:00,193.51,193.8,193.49,193.74,6804.0,179.8254,180.0949,179.8068,180.0391,6804.0
2019-09-23 10:20:00,193.82,193.86,193.76,193.86,2800.0,180.1134,180.1506,180.0577,180.1506,2800.0
2019-09-23 10:25:00,193.87,193.94,193.73,193.84,4193.0,180.1599,180.225,180.0298,180.132,4193.0
2019-09-23 10:30:00,193.8,193.89,193.64,193.69,4341.0,180.0949,180.1785,179.9462,179.9926,4341.0
2019-09-23 10:35:00,193.72,193.86,193.7,193.71,4100.0,180.0205,180.1506,180.0019,180.0112,4100.0
2019-09-23 10:40:00,193.75,193.79,193.53,193.7,4009.0,180.0484,180.0856,179.8439,180.0019,4009.0
2019-09-23 10:45:00,193.72,193.79,193.48,193.73,7967.0,180.0205,180.0856,179.7975,180.0298,7967.0
2019-09-23 10:50:00,193.74,193.88,193.71,193.78,7063.0,180.0391,180.1692,180.0112,180.0763,7063.0
2019-09-23 10:55:00,193.75,193.93,193.74,193.92,7400.0,180.0484,180.2157,180.0391,180.2064,7400.0
2019-09-23 11:00:00,193.96,194.12,193.92,194.01,2702.0,180.2435,180.3922,180.2064,180.29,2702.0
2019-09-23 11:05:00,194.01,194.1,193.91,194.06,5042.0,180.29,180.3736,180.1971,180.3365,5042.0
2019-09-23 11:10:00,194.0,194.13,194.0,194.08,8007.0,180.2807,180.4015,180.2807,180.3551,8007.0
2019-09-23 11:15:00,194.14,194.42,194.14,194.42,5853.0,180.4108,180.671,180.4108,180.671,5853.0
2019-09-23 11:20:00,194.39,194.63,194.33,194.57,7908.0,180.6431,180.8662,180.5874,180.8104,7908.0
2019-09-23 11:25:00,194.52,194.54,194.41,194.54,2607.0,180.7639,180.7825,180.6617,180.7825,2607.0
2019-09-23 11:30:00,194.61,194.65,194.47,194.65,3400.0,180.8476,180.8847,180.7175,180.8847,3400.0
2019-09-23 11:35:00,194.6,194.69,194.42,194.64,14241.0,180.8383,180.9219,180.671,180.8755,14241.0
2019-09-23 11:40:00,194.65,194.66,194.27,194.3,6632.0,180.8847,180.894,180.5316,180.5595,6632.0
2019-09-23 11:45:00,194.31,194.49,194.29,194.29,4210.0,180.5688,180.7361,180.5502,180.5502,4210.0
2019-09-23 11:50:00,194.27,194.38,194.18,194.38,8048.0,180.5316,180.6338,180.448,180.6338,8048.0
2019-09-23 11:55:00,194.28,194.34,194.19,194.29,2562.0,180.5409,180.5967,180.4573,180.5502,2562.0
2019-09-23 12:00:00,194.29,194.42,194.23,194.4,4825.0,180.5502,180.671,180.4944,180.6524,4825.0
2019-09-23 12:05:00,194.4,194.6,194.4,194.54,3502.0,180.6524,180.8383,180.6524,180.7825,3502.0
2019-09-23 12:10:00,194.58,194.64,194.5,194.51,7937.0,180.8197,180.8755,180.7454,180.7546,7937.0
2019-09-23 12:15:00,194.52,194.53,194.21,194.28,6374.0,180.7639,180.7732,180.4759,180.5409,6374.0
2019-09-23 12:20:00,194.27,194.3,194.09,194.09,3500.0,180.5316,180.5595,180.3643,180.3643,3500.0
2019-09-23 12:25:00,194.07,194.07,193.78,193.86,6416.0,180.3458,180.3458,180.0763,180.1506,6416.0
2019-09-23 12:30:00,193.78,193.82,193.68,193.69,3400.0,180.0763,180.1134,179.9833,179.9926,3400.0
2019-09-23 12:35:00,193.58,193.67,193.42,193.49,8622.0,179.8904,179.974,179.7417,179.8068,8622.0
2019-09-23 12:40:00,193.54,193.66,193.54,193.65,3055.0,179.8532,179.9648,179.8532,179.9555,3055.0
2019-09-23 12:45:00,193.62,193.74,193.56,193.72,3220.0,179.9276,180.0391,179.8718,180.0205,3220.0
2019-09-23 12:50:00,193.69,193.82,193.67,193.77,2361.0,179.9926,180.1134,179.974,180.067,2361.0
2019-09-23 12:55:00,193.75,194.01,193.74,193.85,3320.0,180.0484,180.29,180.0391,180.1413,3320.0
2019-09-23 13:00:00,193.9,194.02,193.9,193.95,2050.0,180.1878,180.2993,180.1878,180.2342,2050.0
2019-09-23 13:05:00,193.92,194.01,193.87,193.96,1900.0,180.2064,180.29,180.1599,180.2435,1900.0
2019-09-23 13:10:00,193.9,193.97,193.9,193.97,2446.0,180.1878,180.2528,180.1878,180.2528,2446.0
2019-09-23 13:15:00,193.98,194.05,193.94,194.05,3544.0,180.2621,180.3272,180.225,180.3272,3544.0
2019-09-23 13:20:00,194.05,194.05,193.84,194.04,8561.0,180.3272,180.3272,180.132,180.3179,8561.0
2019-09-23 13:25:00,194.04,194.11,194.0,194.09,2706.0,180.3179,180.3829,180.2807,180.3643,2706.0
2019-09-23 13:30:00,194.07,194.09,193.92,193.92,2780.0,180.3458,180.3643,180.2064,180.2064,2780.0
2019-09-23 13:35:00,193.92,194.02,193.92,194.02,5100.0,180.2064,180.2993,180.2064,180.2993,5100.0
2019-09-23 13:40:00,194.04,194.07,193.99,194.03,2966.0,180.3179,180.3458,180.2714,180.3086,2966.0
2019-09-23 13:45:00,194.05,194.06,193.9,193.9,4000.0,180.3272,180.3365,180.1878,180.1878,4000.0
2019-09-23 13:50:00,193.92,193.94,193.76,193.77,3200.0,180.2064,180.225,180.0577,180.067,3200.0
2019-09-23 13:55:00,193.78,193.79,193.65,193.65,14565.0,180.0763,180.0856,179.9555,179.9555,14565.0
2019-09-23 14:00:00,193.65,193.89,193.65,193.89,3140.0,179.9555,180.1785,179.9555,180.1785,3140.0
2019-09-23 14:05:00,193.91,193.93,193.85,193.85,1755.0,180.1971,180.2157,180.1413,180.1413,1755.0
2019-09-23 14:10:00,193.85,194.01,193.81,193.96,9734.0,180.1413,180.29,180.1041,180.2435,9734.0
2019-09-23 14:15:00,193.97,194.07,193.95,193.99,3200.0,180.2528,180.3458,180.2342,180.2714,3200.0
2019-09-23 14:20:00,193.99,194.03,193.9,193.94,2100.0,180.2714,180.3086,180.1878,180.225,2100.0
2019-09-23 14:25:00,193.93,193.95,193.88,193.92,3408.0,180.2157,180.2342,180.1692,180.2064,3408.0
2019-09-23 14:30:00,193.97,193.99,193.78,193.8,8898.0,180.2528,180.2714,180.0763,180.0949,8898.0
2019-09-23 14:35:00,193.81,193.81,193.65,193.7,1524.0,180.1041,180.1041,179.9555,180.0019,1524.0
2019-09-23 14:40:00,193.73,193.73,193.57,193.58,4625.0,180.0298,180.0298,179.8811,179.8904,4625.0
2019-09-23 14:45:00,193.61,193.65,193.58,193.61,3229.0,179.9183,179.9555,179.8904,179.9183,3229.0
2019-09-23 14:50:00,193.57,193.61,193.51,193.51,2821.0,179.8811,179.9183,179.8254,179.8254,2821.0
2019-09-23 14:55:00,193.47,193.5,193.2,193.21,5111.0,179.7882,179.8161,179.5373,179.5466,5111.0
2019-09-23 15:00:00,193.24,193.25,192.97,193.11,7763.0,179.5745,179.5837,179.3236,179.4537,7763.0
2019-09-23 15:05:00,193.08,193.25,192.92,193.16,6321.0,179.4258,179.5837,179.2771,179.5001,6321.0
2019-09-23 15:10:00,193.18,193.24,193.16,193.21,2300.0,179.5187,179.5745,179.5001,179.5466,2300.0
2019-09-23 15:15:00,193.19,193.31,193.19,193.29,2996.0,179.528,179.6395,179.528,179.6209,2996.0
2019-09-23 15:20:00,193.31,193.41,193.29,193.41,7580.0,179.6395,179.7324,179.6209,179.7324,7580.0
2019-09-23 15:25:00,193.37,193.39,193.35,193.38,3764.0,179.6953,179.7138,179.6767,179.7046,3764.0
2019-09-23 15:30:00,193.35,193.35,193.2,193.28,7950.0,179.6767,179.6767,179.5373,179.6116,7950.0
2019-09-23 15:35:00,193.28,193.29,193.2,193.21,10809.0,179.6116,179.6209,179.5373,179.5466,10809.0
2019-09-23 15:40:00,193.2,193.22,193.01,193.13,13638.0,179.5373,179.5559,179.3607,179.4722,13638.0
2019-09-23 15:45:00,193.16,193.27,193.05,193.13,12903.0,179.5001,179.6023,179.3979,179.4722,12903.0
2019-09-23 15:50:00,193.12,193.19,192.82,192.82,14849.0,179.4629,179.528,179.1842,179.1842,14849.0
2019-09-23 15:55:00,192.8,193.09,192.61,192.88,59841.0,179.1656,179.4351,178.989,179.2399,59841.0
2019-09-24 09:30:00,195.4,196.5,194.31,195.47,31935.0,181.5817,182.6039,180.5688,181.6468,31935.0
2019-09-24 09:35:00,195.57,196.23,195.55,196.13,20278.0,181.7397,182.353,181.7211,182.2601,20278.0
2019-09-24 09:40:00,196.22,197.31,196.16,196.77,27964.0,182.3437,183.3566,182.288,182.8548,27964.0
2019-09-24 09:45:00,196.71,197.45,196.66,197.12,13061.0,182.7991,183.4867,182.7526,183.1801,13061.0
2019-09-24 09:50:00,197.17,197.64,197.09,197.64,17680.0,183.2265,183.6633,183.1522,183.6633,17680.0
2019-09-24 09:55:00,197.56,197.89,197.5,197.55,18649.0,183.589,183.8956,183.5332,183.5797,18649.0
2019-09-24 10:00:00,197.62,197.82,197.34,197.55,21082.0,183.6447,183.8306,183.3845,183.5797,21082.0
2019-09-24 10:05:00,197.52,197.65,197.12,197.65,7821.0,183.5518,183.6726,183.1801,183.6726,7821.0
2019-09-24 10:10:00,197.64,197.92,197.41,197.84,13004.0,183.6633,183.9235,183.4496,183.8492,13004.0
2019-09-24 10:15:00,197.84,198.23,197.45,198.03,21711.0,183.8492,184.2116,183.4867,184.0257,21711.0
2019-09-24 10:20:00,197.97,198.03,197.07,197.38,18305.0,183.97,184.0257,183.1336,183.4217,18305.0
2019-09-24 10:25:00,197.46,197.82,197.41,197.68,11613.0,183.496,183.8306,183.4496,183.7005,11613.0
2019-09-24 10:30:00,197.68,198.17,197.68,198.1,16166.0,183.7005,184.1558,183.7005,184.0908,16166.0
2019-09-24 10:35:00,198.13,198.28,197.6,198.05,27362.0,184.1186,184.258,183.6261,184.0443,27362.0
2019-09-24 10:40:00,198.02,198.58,197.96,198.19,28918.0,184.0164,184.5368,183.9607,184.1744,28918.0
2019-09-24 10:45:00,198.18,198.39,197.8,197.82,19282.0,184.1651,184.3603,183.812,183.8306,19282.0
2019-09-24 10:50:00,197.82,197.89,197.61,197.85,18443.0,183.8306,183.8956,183.6354,183.8584,18443.0
2019-09-24 10:55:00,197.78,197.83,197.24,197.41,21268.0,183.7934,183.8399,183.2916,183.4496,21268.0
2019-09-24 11:00:00,197.34,197.35,197.06,197.06,10367.0,183.3845,183.3938,183.1243,183.1243,10367.0
2019-09-24 11:05:00,197.12,197.16,196.95,197.16,5803.0,183.1801,183.2172,183.0221,183.2172,5803.0
2019-09-24 11:10:00,197.16,197.38,197.07,197.25,8429.0,183.2172,183.4217,183.1336,183.3009,8429.0
2019-09-24 11:15:00,197.25,197.27,197.05,197.13,6124.0,183.3009,183.3195,183.115,183.1894,6124.0
2019-09-24 11:20:00,197.18,197.49,197.16,197.24,8325.0,183.2358,183.5239,183.2172,183.2916,8325.0
2019-09-24 11:25:00,197.24,197.37,197.13,197.23,7014.0,183.2916,183.4124,183.1894,183.2823,7014.0
2019-09-24 11:30:00,197.23,197.36,197.17,197.21,6980.0,183.2823,183.4031,183.2265,183.2637,6980.0
2019-09-24 11:35:00,197.21,197.22,196.86,197.13,9065.0,183.2637,183.273,182.9385,183.1894,9065.0
2019-09-24 11:40:00,197.21,197.3,197.12,197.15,12985.0,183.2637,183.3473,183.1801,183.2079,12985.0
2019-09-24 11:45:00,197.15,197.82,197.14,197.82,6806.0,183.2079,183.8306,183.1987,183.8306,6806.0
2019-09-24 11:50:00,197.84,197.96,197.73,197.77,11634.0,183.8492,183.9607,183.7469,183.7841,11634.0
2019-09-24 11:55:00,197.77,197.82,197.41,197.51,18508.0,183.7841,183.8306,183.4496,183.5425,18508.0
2019-09-24 12:00:00,197.47,197.65,197.25,197.36,20276.0,183.5053,183.6726,183.3009,183.4031,20276.0
2019-09-24 12:05:00,197.37,197.59,197.24,197.35,22453.0,183.4124,183.6168,183.2916,183.3938,22453.0
2019-09-24 12:10:00,197.36,197.41,197.2,197.23,13891.0,183.4031,183.4496,183.2544,183.2823,13891.0
2019-09-24 12:15:00,197.16,197.24,196.88,196.89,6153.0,183.2172,183.2916,182.957,182.9663,6153.0
2019-09-24 12:20:00,196.83,197.01,196.21,196.32,8889.0,182.9106,183.0779,182.3344,182.4366,8889.0
2019-09-24 12:25:00,196.3,196.34,195.89,196.12,6745.0,182.4181,182.4552,182.0371,182.2508,6745.0
2019-09-24 12:30:00,196.15,196.19,196.04,196.16,2734.0,182.2787,182.3158,182.1764,182.288,2734.0
2019-09-24 12:35:00,196.1,196.21,195.7,195.77,72029.0,182.2322,182.3344,181.8605,181.9255,72029.0
2019-09-24 12:40:00,195.83,195.89,195.54,195.81,7551.0,181.9813,182.0371,181.7118,181.9627,7551.0
2019-09-24 12:45:00,195.8,196.09,195.72,195.95,10406.0,181.9534,182.2229,181.8791,182.0928,10406.0
2019-09-24 12:50:00,195.95,195.97,195.54,195.54,3800.0,182.0928,182.1114,181.7118,181.7118,3800.0
2019-09-24 12:55:00,195.49,195.76,195.49,195.76,3001.0,181.6653,181.9162,181.6653,181.9162,3001.0
2019-09-24 13:00:00,195.74,196.25,195.7,196.16,12243.0,181.8977,182.3716,181.8605,182.288,12243.0
2019-09-24 13:05:00,196.22,196.45,196.1,196.39,16979.0,182.3437,182.5575,182.2322,182.5017,16979.0
2019-09-24 13:10:00,196.33,196.36,196.08,196.2,3709.0,182.4459,182.4738,182.2136,182.3251,3709.0
2019-09-24 13:15:00,196.21,196.46,196.18,196.4,13768.0,182.3344,182.5667,182.3065,182.511,13768.0
2019-09-24 13:20:00,196.41,196.44,196.32,196.44,14747.0,182.5203,182.5482,182.4366,182.5482,14747.0
2019-09-24 13:25:00,196.35,196.53,196.1,196.16,7257.0,182.4645,182.6318,182.2322,182.288,7257.0
2019-09-24 13:30:00,196.15,196.3,195.82,196.0,16971.0,182.2787,182.4181,181.972,182.1393,16971.0
2019-09-24 13:35:00,195.97,196.1,195.75,195.78,3603.0,182.1114,182.2322,181.907,181.9348,3603.0
2019-09-24 13:40:00,195.82,195.9,195.74,195.86,3900.0,181.972,182.0463,181.8977,182.0092,3900.0
2019-09-24 13:45:00,195.83,195.91,195.78,195.87,4793.0,181.9813,182.0556,181.9348,182.0185,4793.0
2019-09-24 13:50:00,195.83,195.99,195.83,195.91,5193.0,181.9813,182.13,181.9813,182.0556,5193.0
2019-09-24 13:55:00,195.9,196.0,195.77,195.77,3641.0,182.0463,182.1393,181.9255,181.9255,3641.0
2019-09-24 14:00:00,195.76,195.76,195.68,195.68,3343.0,181.9162,181.9162,181.8419,181.8419,3343.0
2019-09-24 14:05:00,195.67,195.68,195.32,195.37,14471.0,181.8326,181.8419,181.5074,181.5538,14471.0
2019-09-24 14:10:00,195.37,196.4,195.25,196.04,27862.0,181.5538,182.511,181.4423,182.1764,27862.0
2019-09-24 14:15:00,196.21,196.21,195.89,196.02,15959.0,182.3344,182.3344,182.0371,182.1579,15959.0
2019-09-24 14:20:00,195.94,195.95,195.56,195.56,8778.0,182.0835,182.0928,181.7304,181.7304,8778.0
2019-09-24 14:25:00,195.61,195.67,195.51,195.67,11315.0,181.7769,181.8326,181.6839,181.8326,11315.0
2019-09-24 14:30:00,195.71,195.81,195.55,195.66,6840.0,181.8698,181.9627,181.7211,181.8233,6840.0
2019-09-24 14:35:00,195.65,195.82,195.26,195.36,11731.0,181.814,181.972,181.4516,181.5445,11731.0
2019-09-24 14:40:00,195.42,195.42,195.1,195.12,7110.0,181.6003,181.6003,181.3029,181.3215,7110.0
2019-09-24 14:45:00,195.19,195.33,195.18,195.28,10244.0,181.3866,181.5167,181.3773,181.4702,10244.0
2019-09-24 14:50:00,195.21,195.46,195.15,195.39,7442.0,181.4051,181.6375,181.3494,181.5724,7442.0
2019-09-24 14:55:00,195.36,195.54,195.32,195.5,9239.0,181.5445,181.7118,181.5074,181.6746,9239.0
2019-09-24 15:00:00,195.5,195.5,195.16,195.16,9635.0,181.6746,181.6746,181.3587,181.3587,9635.0
2019-09-24 15:05:00,195.24,195.27,195.01,195.11,13576.0,181.433,181.4609,181.2193,181.3122,13576.0
2019-09-24 15:10:00,195.05,195.36,195.03,195.33,11900.0,181.2565,181.5445,181.2379,181.5167,11900.0
2019-09-24 15:15:00,195.41,195.44,195.21,195.42,7125.0,181.591,181.6189,181.4051,181.6003,7125.0
2019-09-24 15:20:00,195.41,195.42,195.02,195.08,7509.0,181.591,181.6003,181.2286,181.2843,7509.0
2019-09-24 15:25:00,195.08,195.15,195.05,195.08,8504.0,181.2843,181.3494,181.2565,181.2843,8504.0
2019-09-24 15:30:00,195.02,195.03,194.91,194.97,10486.0,181.2286,181.2379,181.1264,181.1821,10486.0
2019-09-24 15:35:00,194.98,195.08,194.9,194.95,13850.0,181.1914,181.2843,181.1171,181.1635,13850.0
2019-09-24 15:40:00,194.95,195.07,194.88,194.9,19131.0,181.1635,181.275,181.0985,181.1171,19131.0
2019-09-24 15:45:00,194.87,195.12,194.84,195.03,20949.0,181.0892,181.3215,181.0613,181.2379,20949.0
2019-09-24 15:50:00,195.0,195.08,194.72,195.02,29246.0,181.21,181.2843,180.9498,181.2286,29246.0
2019-09-24 15:55:00,194.96,195.23,194.81,195.15,76149.0,181.1728,181.4237,181.0334,181.3494,76149.0
2019-09-25 09:30:00,195.0,195.68,194.74,195.66,46967.0,181.21,181.8419,180.9684,181.8233,46967.0
2019-09-25 09:35:00,195.52,195.83,195.01,195.17,14381.0,181.6932,181.9813,181.2193,181.368,14381.0
2019-09-25 09:40:00,195.29,195.31,194.33,194.33,13846.0,181.4795,181.4981,180.5874,180.5874,13846.0
2019-09-25 09:45:00,194.21,194.4,193.72,193.73,6201.0,180.4759,180.6524,180.0205,180.0298,6201.0
2019-09-25 09:50:00,193.74,194.37,193.74,194.32,6644.0,180.0391,180.6245,180.0391,180.5781,6644.0
2019-09-25 09:55:00,194.42,194.58,194.16,194.16,12158.0,180.671,180.8197,180.4294,180.4294,12158.0
2019-09-25 10:00:00,194.31,194.32,193.4,193.57,13713.0,180.5688,180.5781,179.7231,179.8811,13713.0
2019-09-25 10:05:00,193.64,193.86,193.22,193.22,9834.0,179.9462,180.1506,179.5559,179.5559,9834.0
2019-09-25 10:10:00,193.22,193.59,192.95,193.18,5871.0,179.5559,179.8997,179.305,179.5187,5871.0
2019-09-25 10:15:00,193.14,193.41,193.04,193.2,5452.0,179.4815,179.7324,179.3886,179.5373,5452.0
2019-09-25 10:20:00,193.19,193.29,192.93,193.12,9772.0,179.528,179.6209,179.2864,179.4629,9772.0
2019-09-25 10:25:00,193.19,193.62,193.16,193.62,4090.0,179.528,179.9276,179.5001,179.9276,4090.0
2019-09-25 10:30:00,193.61,193.9,193.6,193.84,5228.0,179.9183,180.1878,179.909,180.132,5228.0
2019-09-25 10:35:00,193.84,194.1,193.84,194.0,20178.0,180.132,180.3736,180.132,180.2807,20178.0
2019-09-25 10:40:00,193.97,194.03,193.83,193.94,11535.0,180.2528,180.3086,180.1227,180.225,11535.0
2019-09-25 10:45:00,193.99,194.09,193.78,194.06,19664.0,180.2714,180.3643,180.0763,180.3365,19664.0
2019-09-25 10:50:00,194.09,194.53,193.98,194.44,15111.0,180.3643,180.7732,180.2621,180.6896,15111.0
2019-09-25 10:55:00,194.36,194.48,194.21,194.26,6600.0,180.6153,180.7268,180.4759,180.5223,6600.0
2019-09-25 11:00:00,194.27,194.37,194.19,194.22,19737.0,180.5316,180.6245,180.4573,180.4852,19737.0
2019-09-25 11:05:00,194.24,194.24,193.88,193.94,7539.0,180.5037,180.5037,180.1692,180.225,7539.0
2019-09-25 11:10:00,193.97,193.97,193.79,193.96,5220.0,180.2528,180.2528,180.0856,180.2435,5220.0
2019-09-25 11:15:00,194.0,194.04,193.7,193.7,6376.0,180.2807,180.3179,180.0019,180.0019,6376.0
2019-09-25 11:20:00,193.59,193.69,193.4,193.41,2637.0,179.8997,179.9926,179.7231,179.7324,2637.0
2019-09-25 11:25:00,193.44,193.44,192.97,193.07,4697.0,179.7603,179.7603,179.3236,179.4165,4697.0
2019-09-25 11:30:00,193.12,193.26,192.98,193.26,2500.0,179.4629,179.593,179.3328,179.593,2500.0
2019-09-25 11:35:00,193.21,193.39,193.21,193.37,7644.0,179.5466,179.7138,179.5466,179.6953,7644.0
2019-09-25 11:40:00,193.44,193.44,193.29,193.29,2952.0,179.7603,179.7603,179.6209,179.6209,2952.0
2019-09-25 11:45:00,193.34,193.35,193.23,193.31,3900.0,179.6674,179.6767,179.5652,179.6395,3900.0
2019-09-25 11:50:00,193.3,193.54,193.28,193.54,4371.0,179.6302,179.8532,179.6116,179.8532,4371.0
2019-09-25 11:55:00,193.55,193.88,193.55,193.88,5446.0,179.8625,180.1692,179.8625,180.1692,5446.0
2019-09-25 12:00:00,193.95,193.95,193.82,193.91,6278.0,180.2342,180.2342,180.1134,180.1971,6278.0
2019-09-25 12:05:00,193.89,194.18,193.88,194.09,16266.0,180.1785,180.448,180.1692,180.3643,16266.0
2019-09-25 12:10:00,194.08,194.08,193.71,193.78,1865.0,180.3551,180.3551,180.0112,180.0763,1865.0
2019-09-25 12:15:00,193.76,193.76,193.58,193.66,3601.0,180.0577,180.0577,179.8904,179.9648,3601.0
2019-09-25 12:20:00,193.66,193.82,193.65,193.71,3785.0,179.9648,180.1134,179.9555,180.0112,3785.0
2019-09-25 12:25:00,193.63,193.75,193.58,193.68,3000.0,179.9369,180.0484,179.8904,179.9833,3000.0
2019-09-25 12:30:00,193.64,193.64,193.44,193.44,1701.0,179.9462,179.9462,179.7603,179.7603,1701.0
2019-09-25 12:35:00,193.33,193.48,193.33,193.44,2713.0,179.6581,179.7975,179.6581,179.7603,2713.0
2019-09-25 12:40:00,193.46,193.47,193.15,193.21,9181.0,179.7789,179.7882,179.4908,179.5466,9181.0
2019-09-25 12:45:00,193.23,193.26,193.05,193.1,5729.0,179.5652,179.593,179.3979,179.4444,5729.0
2019-09-25 12:50:00,193.09,193.09,192.85,192.86,5566.0,179.4351,179.4351,179.212,179.2213,5566.0
2019-09-25 12:55:00,192.86,193.1,192.69,192.88,12458.0,179.2213,179.4444,179.0634,179.2399,12458.0
2019-09-25 13:00:00,192.88,193.01,192.85,193.01,4209.0,179.2399,179.3607,179.212,179.3607,4209.0
2019-09-25 13:05:00,192.98,193.29,192.95,193.22,3443.0,179.3328,179.6209,179.305,179.5559,3443.0
2019-09-25 13:10:00,193.2,193.4,193.2,193.4,2640.0,179.5373,179.7231,179.5373,179.7231,2640.0
2019-09-25 13:15:00,193.45,193.47,193.35,193.35,3313.0,179.7696,179.7882,179.6767,179.6767,3313.0
2019-09-25 13:20:00,193.35,193.42,193.32,193.39,1300.0,179.6767,179.7417,179.6488,179.7138,1300.0
2019-09-25 13:25:00,193.43,193.43,193.33,193.36,1830.0,179.751,179.751,179.6581,179.686,1830.0
2019-09-25 13:30:00,193.39,193.43,193.28,193.34,2800.0,179.7138,179.751,179.6116,179.6674,2800.0
2019-09-25 13:35:00,193.3,193.33,193.1,193.1,10500.0,179.6302,179.6581,179.4444,179.4444,10500.0
2019-09-25 13:40:00,193.15,193.19,193.12,193.15,3200.0,179.4908,179.528,179.4629,179.4908,3200.0
2019-09-25 13:45:00,193.16,193.26,193.11,193.25,6010.0,179.5001,179.593,179.4537,179.5837,6010.0
2019-09-25 13:50:00,193.27,193.63,193.26,193.63,5590.0,179.6023,179.9369,179.593,179.9369,5590.0
2019-09-25 13:55:00,193.58,193.74,193.5,193.63,19182.0,179.8904,180.0391,179.8161,179.9369,19182.0
2019-09-25 14:00:00,193.58,193.76,193.52,193.74,6694.0,179.8904,180.0577,179.8347,180.0391,6694.0
2019-09-25 14:05:00,193.7,193.99,193.69,193.9,3804.0,180.0019,180.2714,179.9926,180.1878,3804.0
2019-09-25 14:10:00,193.85,193.99,193.84,193.96,2600.0,180.1413,180.2714,180.132,180.2435,2600.0
2019-09-25 14:15:00,193.91,194.1,193.82,194.09,3300.0,180.1971,180.3736,180.1134,180.3643,3300.0
2019-09-25 14:20:00,194.09,194.09,193.81,193.85,7037.0,180.3643,180.3643,180.1041,180.1413,7037.0
2019-09-25 14:25:00,193.81,193.92,193.81,193.88,3702.0,180.1041,180.2064,180.1041,180.1692,3702.0
2019-09-25 14:30:00,193.89,193.89,193.78,193.85,2051.0,180.1785,180.1785,180.0763,180.1413,2051.0
2019-09-25 14:35:00,193.84,194.01,193.84,193.98,2829.0,180.132,180.29,180.132,180.2621,2829.0
2019-09-25 14:40:00,194.02,194.13,193.96,194.02,5050.0,180.2993,180.4015,180.2435,180.2993,5050.0
2019-09-25 14:45:00,194.0,194.06,193.91,194.03,5926.0,180.2807,180.3365,180.1971,180.3086,5926.0
2019-09-25 14:50:00,194.03,194.21,194.02,194.21,4156.0,180.3086,180.4759,180.2993,180.4759,4156.0
2019-09-25 14:55:00,194.19,194.23,193.92,193.93,7201.0,180.4573,180.4944,180.2064,180.2157,7201.0
2019-09-25 15:00:00,193.96,194.09,193.94,194.08,3223.0,180.2435,180.3643,180.225,180.3551,3223.0
2019-09-25 15:05:00,194.08,194.2,193.98,194.04,3523.0,180.3551,180.4666,180.2621,180.3179,3523.0
2019-09-25 15:10:00,194.09,194.18,194.0,194.0,9569.0,180.3643,180.448,180.2807,180.2807,9569.0
2019-09-25 15:15:00,194.05,194.06,193.97,194.06,3207.0,180.3272,180.3365,180.2528,180.3365,3207.0
2019-09-25 15:20:00,194.05,194.13,194.02,194.12,3667.0,180.3272,180.4015,180.2993,180.3922,3667.0
2019-09-25 15:25:00,194.1,194.12,193.85,193.91,7138.0,180.3736,180.3922,180.1413,180.1971,7138.0
2019-09-25 15:30:00,193.88,193.9,193.71,193.83,7099.0,180.1692,180.1878,180.0112,180.1227,7099.0
2019-09-25 15:35:00,193.83,193.93,193.79,193.91,8296.0,180.1227,180.2157,180.0856,180.1971,8296.0
2019-09-25 15:40:00,193.91,194.0,193.91,193.91,9203.0,180.1971,180.2807,180.1971,180.1971,9203.0
2019-09-25 15:45:00,193.98,194.01,193.84,193.94,14196.0,180.2621,180.29,180.132,180.225,14196.0
2019-09-25 15:50:00,193.95,194.08,193.52,193.53,16433.0,180.2342,180.3551,179.8347,179.8439,16433.0
2019-09-25 15:55:00,193.56,193.6,193.31,193.38,97102.0,179.8718,179.909,179.6395,179.7046,97102.0
2019-09-26 09:30:00,193.98,194.61,193.77,194.42,27638.0,180.2621,180.8476,180.067,180.671,27638.0
2019-09-26 09:35:00,194.3,194.32,193.98,194.26,2862.0,180.5595,180.5781,180.2621,180.5223,2862.0
2019-09-26 09:40:00,194.24,194.25,193.75,193.89,6775.0,180.5037,180.513,180.0484,180.1785,6775.0
2019-09-26 09:45:00,194.17,194.17,193.79,193.86,18259.0,180.4387,180.4387,180.0856,180.1506,18259.0
2019-09-26 09:50:00,193.86,194.03,193.71,193.75,28141.0,180.1506,180.3086,180.0112,180.0484,28141.0
2019-09-26 09:55:00,193.76,194.31,193.67,194.31,7903.0,180.0577,180.5688,179.974,180.5688,7903.0
2019-09-26 10:00:00,194.31,194.96,194.24,194.82,9345.0,180.5688,181.1728,180.5037,181.0427,9345.0
2019-09-26 10:05:00,194.93,194.94,194.47,194.47,4142.0,181.1449,181.1542,180.7175,180.7175,4142.0
2019-09-26 10:10:00,194.47,194.72,194.37,194.56,6276.0,180.7175,180.9498,180.6245,180.8011,6276.0
2019-09-26 10:15:00,194.43,194.58,194.22,194.22,1751.0,180.6803,180.8197,180.4852,180.4852,1751.0
2019-09-26 10:20:00,194.3,194.83,194.2,194.82,4580.0,180.5595,181.052,180.4666,181.0427,4580.0
2019-09-26 10:25:00,194.88,195.19,194.64,194.73,7069.0,181.0985,181.3866,180.8755,180.9591,7069.0
2019-09-26 10:30:00,194.86,194.97,194.68,194.68,2984.0,181.0799,181.1821,180.9126,180.9126,2984.0
2019-09-26 10:35:00,194.6,194.77,194.57,194.77,3515.0,180.8383,180.9963,180.8104,180.9963,3515.0
2019-09-26 10:40:00,194.87,194.92,194.52,194.75,4234.0,181.0892,181.1357,180.7639,180.9777,4234.0
2019-09-26 10:45:00,194.73,194.73,194.55,194.62,3460.0,180.9591,180.9591,180.7918,180.8569,3460.0
2019-09-26 10:50:00,194.62,194.67,194.48,194.49,4111.0,180.8569,180.9033,180.7268,180.7361,4111.0
2019-09-26 10:55:00,194.53,194.58,194.28,194.52,4443.0,180.7732,180.8197,180.5409,180.7639,4443.0
2019-09-26 11:00:00,194.56,194.67,194.2,194.62,3251.0,180.8011,180.9033,180.4666,180.8569,3251.0
2019-09-26 11:05:00,194.62,194.73,194.43,194.57,5323.0,180.8569,180.9591,180.6803,180.8104,5323.0
2019-09-26 11:10:00,194.57,194.6,194.41,194.57,3025.0,180.8104,180.8383,180.6617,180.8104,3025.0
2019-09-26 11:15:00,194.55,194.55,194.01,194.09,2900.0,180.7918,180.7918,180.29,180.3643,2900.0
2019-09-26 11:20:00,194.15,194.15,193.91,194.14,3402.0,180.4201,180.4201,180.1971,180.4108,3402.0
2019-09-26 11:25:00,194.04,194.42,194.04,194.34,5988.0,180.3179,180.671,180.3179,180.5967,5988.0
2019-09-26 11:30:00,194.48,194.58,194.32,194.57,4379.0,180.7268,180.8197,180.5781,180.8104,4379.0
2019-09-26 11:35:00,194.58,194.63,194.53,194.57,18861.0,180.8197,180.8662,180.7732,180.8104,18861.0
2019-09-26 11:40:00,194.57,194.57,194.44,194.52,3871.0,180.8104,180.8104,180.6896,180.7639,3871.0
2019-09-26 11:45:00,194.51,194.6,194.43,194.58,7863.0,180.7546,180.8383,180.6803,180.8197,7863.0
2019-09-26 11:50:00,194.62,194.67,194.53,194.62,7578.0,180.8569,180.9033,180.7732,180.8569,7578.0
2019-09-26 11:55:00,194.66,194.66,194.52,194.57,9244.0,180.894,180.894,180.7639,180.8104,9244.0
2019-09-26 12:00:00,194.53,194.68,194.47,194.64,3513.0,180.7732,180.9126,180.7175,180.8755,3513.0
2019-09-26 12:05:00,194.64,194.68,194.58,194.68,6701.0,180.8755,180.9126,180.8197,180.9126,6701.0
2019-09-26 12:10:00,194.61,194.72,194.58,194.58,2028.0,180.8476,180.9498,180.8197,180.8197,2028.0
2019-09-26 12:15:00,194.63,195.06,194.63,195.06,5019.0,180.8662,181.2658,180.8662,181.2658,5019.0
2019-09-26 12:20:00,195.11,195.13,194.92,194.99,2007.0,181.3122,181.3308,181.1357,181.2007,2007.0
2019-09-26 12:25:00,194.95,195.23,194.93,195.23,3382.0,181.1635,181.4237,181.1449,181.4237,3382.0
2019-09-26 12:30:00,195.25,195.26,195.04,195.06,1606.0,181.4423,181.4516,181.2472,181.2658,1606.0
2019-09-26 12:35:00,195.08,195.22,195.08,195.22,1983.0,181.2843,181.4144,181.2843,181.4144,1983.0
2019-09-26 12:40:00,195.18,195.18,195.05,195.06,1207.0,181.3773,181.3773,181.2565,181.2658,1207.0
2019-09-26 12:45:00,195.16,195.2,195.09,195.09,3263.0,181.3587,181.3958,181.2936,181.2936,3263.0
2019-09-26 12:50:00,195.09,195.21,195.09,195.1,2100.0,181.2936,181.4051,181.2936,181.3029,2100.0
2019-09-26 12:55:00,195.06,195.24,195.06,195.19,2500.0,181.2658,181.433,181.2658,181.3866,2500.0
2019-09-26 13:00:00,195.29,195.3,195.1,195.2,1770.0,181.4795,181.4888,181.3029,181.3958,1770.0
2019-09-26 13:05:00,195.22,195.23,195.17,195.17,1541.0,181.4144,181.4237,181.368,181.368,1541.0
2019-09-26 13:10:00,195.15,195.17,195.09,195.17,1807.0,181.3494,181.368,181.2936,181.368,1807.0
2019-09-26 13:15:00,195.14,195.14,194.92,194.99,3105.0,181.3401,181.3401,181.1357,181.2007,3105.0
2019-09-26 13:20:00,195.03,195.03,194.88,194.93,2300.0,181.2379,181.2379,181.0985,181.1449,2300.0
2019-09-26 13:25:00,194.89,195.01,194.82,195.01,2484.0,181.1078,181.2193,181.0427,181.2193,2484.0
2019-09-26 13:30:00,195.01,195.16,194.99,195.14,2508.0,181.2193,181.3587,181.2007,181.3401,2508.0
2019-09-26 13:35:00,195.15,195.26,195.13,195.24,2218.0,181.3494,181.4516,181.3308,181.433,2218.0
2019-09-26 13:40:00,195.17,195.3,195.16,195.3,1800.0,181.368,181.4888,181.3587,181.4888,1800.0
2019-09-26 13:45:00,195.4,195.58,195.4,195.51,2309.0,181.5817,181.749,181.5817,181.6839,2309.0
2019-09-26 13:50:00,195.59,195.62,195.46,195.6,3116.0,181.7583,181.7861,181.6375,181.7676,3116.0
2019-09-26 13:55:00,195.71,195.81,195.64,195.64,3599.0,181.8698,181.9627,181.8047,181.8047,3599.0
2019-09-26 14:00:00,195.72,195.84,195.52,195.78,2561.0,181.8791,181.9906,181.6932,181.9348,2561.0
2019-09-26 14:05:00,195.82,196.24,195.82,196.24,6207.0,181.972,182.3623,181.972,182.3623,6207.0
2019-09-26 14:10:00,196.23,196.24,195.88,195.88,3070.0,182.353,182.3623,182.0278,182.0278,3070.0
2019-09-26 14:15:00,195.88,196.03,195.78,195.97,2801.0,182.0278,182.1672,181.9348,182.1114,2801.0
2019-09-26 14:20:00,196.05,196.07,195.95,196.01,2693.0,182.1857,182.2043,182.0928,182.1486,2693.0
2019-09-26 14:25:00,196.0,196.02,195.96,195.98,2253.0,182.1393,182.1579,182.1021,182.1207,2253.0
2019-09-26 14:30:00,195.99,196.01,195.9,195.9,2301.0,182.13,182.1486,182.0463,182.0463,2301.0
2019-09-26 14:35:00,195.84,195.88,195.82,195.83,1100.0,181.9906,182.0278,181.972,181.9813,1100.0
2019-09-26 14:40:00,195.85,195.97,195.85,195.9,2927.0,181.9999,182.1114,181.9999,182.0463,2927.0
2019-09-26 14:45:00,195.91,196.1,195.91,196.02,4226.0,182.0556,182.2322,182.0556,182.1579,4226.0
2019-09-26 14:50:00,195.99,195.99,195.85,195.9,3665.0,182.13,182.13,181.9999,182.0463,3665.0
2019-09-26 14:55:00,195.88,196.01,195.88,195.94,2984.0,182.0278,182.1486,182.0278,182.0835,2984.0
2019-09-26 15:00:00,195.96,196.09,195.88,195.88,4577.0,182.1021,182.2229,182.0278,182.0278,4577.0
2019-09-26 15:05:00,195.75,195.75,195.59,195.71,4758.0,181.907,181.907,181.7583,181.8698,4758.0
2019-09-26 15:10:00,195.71,195.95,195.65,195.66,4773.0,181.8698,182.0928,181.814,181.8233,4773.0
2019-09-26 15:15:00,195.7,195.81,195.56,195.79,3305.0,181.8605,181.9627,181.7304,181.9441,3305.0
2019-09-26 15:20:00,195.79,195.85,195.75,195.79,4139.0,181.9441,181.9999,181.907,181.9441,4139.0
2019-09-26 15:25:00,195.81,196.08,195.76,196.0,7310.0,181.9627,182.2136,181.9162,182.1393,7310.0
2019-09-26 15:30:00,195.99,196.17,195.96,196.11,5209.0,182.13,182.2973,182.1021,182.2415,5209.0
2019-09-26 15:35:00,196.12,196.13,195.8,195.81,6280.0,182.2508,182.2601,181.9534,181.9627,6280.0
2019-09-26 15:40:00,195.72,195.72,195.42,195.54,7303.0,181.8791,181.8791,181.6003,181.7118,7303.0
2019-09-26 15:45:00,195.49,195.52,195.37,195.47,6101.0,181.6653,181.6932,181.5538,181.6468,6101.0
2019-09-26 15:50:00,195.43,195.43,195.11,195.13,19780.0,181.6096,181.6096,181.3122,181.3308,19780.0
2019-09-26 15:55:00,195.15,195.39,195.04,195.36,40675.0,181.3494,181.5724,181.2472,181.5445,40675.0
2019-09-27 09:30:00,197.22,197.45,196.29,196.29,24507.0,183.273,183.4867,182.4088,182.4088,24507.0
2019-09-27 09:35:00,196.4,197.19,196.39,197.01,10499.0,182.511,183.2451,182.5017,183.0779,10499.0
2019-09-27 09:40:00,197.12,197.17,196.58,196.92,12717.0,183.1801,183.2265,182.6783,182.9942,12717.0
2019-09-27 09:45:00,197.0,197.08,196.48,196.55,12201.0,183.0686,183.1429,182.5853,182.6504,12201.0
2019-09-27 09:50:00,196.61,196.98,196.61,196.82,12351.0,182.7061,183.05,182.7061,182.9013,12351.0
2019-09-27 09:55:00,196.82,196.88,196.52,196.77,7665.0,182.9013,182.957,182.6225,182.8548,7665.0
2019-09-27 10:00:00,196.87,196.9,196.29,196.5,9554.0,182.9478,182.9756,182.4088,182.6039,9554.0
2019-09-27 10:05:00,196.51,196.71,196.36,196.63,4594.0,182.6132,182.7991,182.4738,182.7247,4594.0
2019-09-27 10:10:00,196.63,196.8,196.48,196.48,6223.0,182.7247,182.8827,182.5853,182.5853,6223.0
2019-09-27 10:15:00,196.36,196.36,195.88,195.93,5730.0,182.4738,182.4738,182.0278,182.0742,5730.0
2019-09-27 10:20:00,195.88,196.34,195.72,196.3,11533.0,182.0278,182.4552,181.8791,182.4181,11533.0
2019-09-27 10:25:00,196.29,196.92,196.29,196.91,19689.0,182.4088,182.9942,182.4088,182.9849,19689.0
2019-09-27 10:30:00,196.97,197.09,196.53,196.53,7799.0,183.0407,183.1522,182.6318,182.6318,7799.0
2019-09-27 10:35:00,196.48,196.5,196.23,196.3,6400.0,182.5853,182.6039,182.353,182.4181,6400.0
2019-09-27 10:40:00,196.31,196.53,196.26,196.52,7500.0,182.4274,182.6318,182.3809,182.6225,7500.0
2019-09-27 10:45:00,196.47,196.72,196.47,196.67,9412.0,182.576,182.8084,182.576,182.7619,9412.0
2019-09-27 10:50:00,196.77,197.19,196.77,196.96,5399.0,182.8548,183.2451,182.8548,183.0314,5399.0
2019-09-27 10:55:00,196.97,197.43,196.96,197.42,4416.0,183.0407,183.4681,183.0314,183.4589,4416.0
2019-09-27 11:00:00,197.36,197.36,197.1,197.19,2930.0,183.4031,183.4031,183.1615,183.2451,2930.0
2019-09-27 11:05:00,197.16,197.23,197.05,197.1,2788.0,183.2172,183.2823,183.115,183.1615,2788.0
2019-09-27 11:10:00,197.09,197.35,197.06,197.32,5782.0,183.1522,183.3938,183.1243,183.3659,5782.0
2019-09-27 11:15:00,197.31,197.35,196.98,197.03,7972.0,183.3566,183.3938,183.05,183.0964,7972.0
2019-09-27 11:20:00,197.07,197.29,197.07,197.29,3658.0,183.1336,183.338,183.1336,183.338,3658.0
2019-09-27 11:25:00,197.3,197.38,197.26,197.27,3518.0,183.3473,183.4217,183.3102,183.3195,3518.0
2019-09-27 11:30:00,197.24,197.37,197.15,197.27,4700.0,183.2916,183.4124,183.2079,183.3195,4700.0
2019-09-27 11:35:00,197.32,197.32,195.86,196.2,9275.0,183.3659,183.3659,182.0092,182.3251,9275.0
2019-09-27 11:40:00,196.12,196.42,196.04,196.31,4602.0,182.2508,182.5296,182.1764,182.4274,4602.0
2019-09-27 11:45:00,196.2,196.54,196.17,196.34,7936.0,182.3251,182.6411,182.2973,182.4552,7936.0
2019-09-27 11:50:00,196.27,196.27,195.79,195.81,3340.0,182.3902,182.3902,181.9441,181.9627,3340.0
2019-09-27 11:55:00,195.97,196.42,195.97,196.07,4441.0,182.1114,182.5296,182.1114,182.2043,4441.0
2019-09-27 12:00:00,196.22,196.23,195.89,195.97,3902.0,182.3437,182.353,182.0371,182.1114,3902.0
2019-09-27 12:05:00,196.04,196.13,195.73,195.76,3128.0,182.1764,182.2601,181.8884,181.9162,3128.0
2019-09-27 12:10:00,195.72,195.85,195.59,195.69,5219.0,181.8791,181.9999,181.7583,181.8512,5219.0
2019-09-27 12:15:00,195.6,195.73,195.31,195.43,1787.0,181.7676,181.8884,181.4981,181.6096,1787.0
2019-09-27 12:20:00,195.33,195.5,195.24,195.46,3816.0,181.5167,181.6746,181.433,181.6375,3816.0
2019-09-27 12:25:00,195.37,195.63,195.37,195.62,3211.0,181.5538,181.7954,181.5538,181.7861,3211.0
2019-09-27 12:30:00,195.59,195.59,195.41,195.52,2630.0,181.7583,181.7583,181.591,181.6932,2630.0
2019-09-27 12:35:00,195.51,195.6,195.45,195.6,3760.0,181.6839,181.7676,181.6282,181.7676,3760.0
2019-09-27 12:40:00,195.63,195.81,195.57,195.77,3662.0,181.7954,181.9627,181.7397,181.9255,3662.0
2019-09-27 12:45:00,195.64,195.68,195.38,195.46,3740.0,181.8047,181.8419,181.5631,181.6375,3740.0
2019-09-27 12:50:00,195.43,195.62,195.39,195.39,2800.0,181.6096,181.7861,181.5724,181.5724,2800.0
2019-09-27 12:55:00,195.46,195.46,195.09,195.19,2940.0,181.6375,181.6375,181.2936,181.3866,2940.0
2019-09-27 13:00:00,195.15,195.4,195.07,195.39,2605.0,181.3494,181.5817,181.275,181.5724,2605.0
2019-09-27 13:05:00,195.41,195.64,195.37,195.62,2900.0,181.591,181.8047,181.5538,181.7861,2900.0
2019-09-27 13:10:00,195.64,195.65,195.5,195.54,5104.0,181.8047,181.814,181.6746,181.7118,5104.0
2019-09-27 13:15:00,195.59,195.59,195.44,195.48,3211.0,181.7583,181.7583,181.6189,181.656,3211.0
2019-09-27 13:20:00,195.48,195.48,195.06,195.16,8043.0,181.656,181.656,181.2658,181.3587,8043.0
2019-09-27 13:25:00,195.1,195.43,195.1,195.43,3504.0,181.3029,181.6096,181.3029,181.6096,3504.0
2019-09-27 13:30:00,195.38,195.46,195.31,195.46,4566.0,181.5631,181.6375,181.4981,181.6375,4566.0
2019-09-27 13:35:00,195.47,195.47,195.29,195.37,2500.0,181.6468,181.6468,181.4795,181.5538,2500.0
2019-09-27 13:40:00,195.37,195.54,195.36,195.5,3100.0,181.5538,181.7118,181.5445,181.6746,3100.0
2019-09-27 13:45:00,195.44,195.44,195.09,195.1,5000.0,181.6189,181.6189,181.2936,181.3029,5000.0
2019-09-27 13:50:00,195.06,195.2,194.84,195.17,5004.0,181.2658,181.3958,181.0613,181.368,5004.0
2019-09-27 13:55:00,195.21,195.33,195.15,195.33,3139.0,181.4051,181.5167,181.3494,181.5167,3139.0
2019-09-27 14:00:00,195.27,195.3,195.06,195.1,2855.0,181.4609,181.4888,181.2658,181.3029,2855.0
2019-09-27 14:05:00,195.11,195.16,195.03,195.08,2115.0,181.3122,181.3587,181.2379,181.2843,2115.0
2019-09-27 14:10:00,195.12,195.13,194.83,194.94,3663.0,181.3215,181.3308,181.052,181.1542,3663.0
2019-09-27 14:15:00,194.93,194.97,194.81,194.89,2913.0,181.1449,181.1821,181.0334,181.1078,2913.0
2019-09-27 14:20:00,194.88,195.16,194.87,195.03,4410.0,181.0985,181.3587,181.0892,181.2379,4410.0
2019-09-27 14:25:00,195.06,195.13,194.91,195.04,3817.0,181.2658,181.3308,181.1264,181.2472,3817.0
2019-09-27 14:30:00,195.0,195.09,194.92,195.02,2700.0,181.21,181.2936,181.1357,181.2286,2700.0
2019-09-27 14:35:00,195.02,195.14,194.77,194.94,3600.0,181.2286,181.3401,180.9963,181.1542,3600.0
2019-09-27 14:40:00,194.96,195.07,194.94,194.94,3507.0,181.1728,181.275,181.1542,181.1542,3507.0
2019-09-27 14:45:00,194.98,194.98,194.79,194.79,3221.0,181.1914,181.1914,181.0148,181.0148,3221.0
2019-09-27 14:50:00,194.77,194.82,194.55,194.7,4146.0,180.9963,181.0427,180.7918,180.9312,4146.0
2019-09-27 14:55:00,194.7,194.8,194.69,194.72,5548.0,180.9312,181.0241,180.9219,180.9498,5548.0
2019-09-27 15:00:00,194.76,194.93,194.7,194.91,7105.0,180.987,181.1449,180.9312,181.1264,7105.0
2019-09-27 15:05:00,194.92,195.01,194.73,194.87,11801.0,181.1357,181.2193,180.9591,181.0892,11801.0
2019-09-27 15:10:00,194.88,195.19,194.88,195.14,16304.0,181.0985,181.3866,181.0985,181.3401,16304.0
2019-09-27 15:15:00,195.15,195.62,195.14,195.61,12354.0,181.3494,181.7861,181.3401,181.7769,12354.0
2019-09-27 15:20:00,195.58,195.77,195.58,195.75,10902.0,181.749,181.9255,181.749,181.907,10902.0
2019-09-27 15:25:00,195.68,195.69,195.38,195.47,20547.0,181.8419,181.8512,181.5631,181.6468,20547.0
2019-09-27 15:30:00,195.4,195.73,195.38,195.7,13179.0,181.5817,181.8884,181.5631,181.8605,13179.0
2019-09-27 15:35:00,195.74,195.88,195.58,195.77,9543.0,181.8977,182.0278,181.749,181.9255,9543.0
2019-09-27 15:40:00,195.77,195.97,195.74,195.96,10499.0,181.9255,182.1114,181.8977,182.1021,10499.0
2019-09-27 15:45:00,195.94,195.99,195.78,195.91,14391.0,182.0835,182.13,181.9348,182.0556,14391.0
2019-09-27 15:50:00,195.93,196.17,195.93,196.01,25530.0,182.0742,182.2973,182.0742,182.1486,25530.0
2019-09-27 15:55:00,196.02,196.36,195.79,196.34,38174.0,182.1579,182.4738,181.9441,182.4552,38174.0
2019-09-30 09:30:00,195.56,197.99,195.56,197.33,24987.0,181.7304,183.9885,181.7304,183.3752,24987.0
2019-09-30 09:35:00,197.53,197.99,197.33,197.73,6959.0,183.5611,183.9885,183.3752,183.7469,6959.0
2019-09-30 09:40:00,197.86,198.75,197.78,198.53,5430.0,183.8677,184.6948,183.7934,184.4904,5430.0
2019-09-30 09:45:00,198.53,198.67,198.0,198.33,5003.0,184.4904,184.6205,183.9978,184.3045,5003.0
2019-09-30 09:50:00,198.32,198.61,198.32,198.6,3168.0,184.2952,184.5647,184.2952,184.5554,3168.0
2019-09-30 09:55:00,198.47,198.81,198.36,198.55,5830.0,184.4346,184.7506,184.3324,184.5089,5830.0
2019-09-30 10:00:00,198.49,198.95,198.43,198.95,9010.0,184.4532,184.8807,184.3974,184.8807,9010.0
2019-09-30 10:05:00,198.96,198.96,198.66,198.75,6429.0,184.89,184.89,184.6112,184.6948,6429.0
2019-09-30 10:10:00,198.8,198.84,198.28,198.28,11699.0,184.7413,184.7784,184.258,184.258,11699.0
2019-09-30 10:15:00,198.28,198.56,197.98,198.29,18788.0,184.258,184.5182,183.9793,184.2673,18788.0
2019-09-30 10:20:00,198.26,198.36,198.07,198.35,3693.0,184.2395,184.3324,184.0629,184.3231,3693.0
2019-09-30 10:25:00,198.37,198.48,197.99,198.1,2808.0,184.3417,184.4439,183.9885,184.0908,2808.0
2019-09-30 10:30:00,198.21,198.69,198.12,198.6,9189.0,184.193,184.639,184.1094,184.5554,9189.0
2019-09-30 10:35:00,198.6,198.83,198.57,198.57,6301.0,184.5554,184.7691,184.5275,184.5275,6301.0
2019-09-30 10:40:00,198.62,198.69,198.44,198.51,6415.0,184.574,184.639,184.4067,184.4718,6415.0
2019-09-30 10:45:00,198.54,198.63,198.2,198.21,6543.0,184.4997,184.5833,184.1837,184.193,6543.0
2019-09-30 10:50:00,198.17,198.77,198.16,198.77,7468.0,184.1558,184.7134,184.1465,184.7134,7468.0
2019-09-30 10:55:00,198.79,198.84,198.64,198.81,10118.0,184.732,184.7784,184.5926,184.7506,10118.0
2019-09-30 11:00:00,198.82,199.49,198.76,198.99,42219.0,184.7599,185.3825,184.7041,184.9178,42219.0
2019-09-30 11:05:00,198.91,199.36,198.79,199.08,23055.0,184.8435,185.2617,184.732,185.0015,23055.0
2019-09-30 11:10:00,199.07,199.51,199.02,199.29,40569.0,184.9922,185.4011,184.9457,185.1966,40569.0
2019-09-30 11:15:00,199.27,199.44,199.17,199.17,8901.0,185.178,185.336,185.0851,185.0851,8901.0
2019-09-30 11:20:00,199.11,199.27,198.92,198.97,4121.0,185.0293,185.178,184.8528,184.8992,4121.0
2019-09-30 11:25:00,199.03,199.2,198.9,199.16,8490.0,184.955,185.113,184.8342,185.0758,8490.0
2019-09-30 11:30:00,199.2,199.2,198.91,199.03,4606.0,185.113,185.113,184.8435,184.955,4606.0
2019-09-30 11:35:00,199.01,199.01,198.78,198.85,2601.0,184.9364,184.9364,184.7227,184.7877,2601.0
2019-09-30 11:40:00,198.83,198.99,198.77,198.81,8968.0,184.7691,184.9178,184.7134,184.7506,8968.0
2019-09-30 11:45:00,198.81,198.86,198.75,198.82,1800.0,184.7506,184.797,184.6948,184.7599,1800.0
2019-09-30 11:50:00,198.72,199.07,198.72,199.06,5364.0,184.6669,184.9922,184.6669,184.9829,5364.0
2019-09-30 11:55:00,199.05,199.15,198.98,199.03,4600.0,184.9736,185.0665,184.9085,184.955,4600.0
2019-09-30 12:00:00,199.06,199.16,199.05,199.16,3611.0,184.9829,185.0758,184.9736,185.0758,3611.0
2019-09-30 12:05:00,199.17,199.23,199.11,199.19,3547.0,185.0851,185.1409,185.0293,185.1037,3547.0
2019-09-30 12:10:00,199.19,199.36,199.13,199.31,4648.0,185.1037,185.2617,185.0479,185.2152,4648.0
2019-09-30 12:15:00,199.31,199.33,199.29,199.3,1000.0,185.2152,185.2338,185.1966,185.2059,1000.0
2019-09-30 12:20:00,199.33,199.33,199.16,199.28,4071.0,185.2338,185.2338,185.0758,185.1873,4071.0
2019-09-30 12:25:00,199.25,199.25,198.89,198.92,7905.0,185.1594,185.1594,184.8249,184.8528,7905.0
2019-09-30 12:30:00,198.89,198.96,198.7,198.76,6042.0,184.8249,184.89,184.6483,184.7041,6042.0
2019-09-30 12:35:00,198.79,198.87,198.65,198.73,19229.0,184.732,184.8063,184.6019,184.6762,19229.0
2019-09-30 12:40:00,198.74,198.86,198.7,198.77,4153.0,184.6855,184.797,184.6483,184.7134,4153.0
2019-09-30 12:45:00,198.7,198.85,198.69,198.69,4742.0,184.6483,184.7877,184.639,184.639,4742.0
2019-09-30 12:50:00,198.61,198.74,198.61,198.63,1700.0,184.5647,184.6855,184.5647,184.5833,1700.0
2019-09-30 12:55:00,198.63,198.69,198.56,198.62,2100.0,184.5833,184.639,184.5182,184.574,2100.0
2019-09-30 13:00:00,198.59,198.6,198.4,198.48,5863.0,184.5461,184.5554,184.3696,184.4439,5863.0
2019-09-30 13:05:00,198.55,198.6,198.54,198.56,1119.0,184.5089,184.5554,184.4997,184.5182,1119.0
2019-09-30 13:10:00,198.57,198.69,198.54,198.69,2500.0,184.5275,184.639,184.4997,184.639,2500.0
2019-09-30 13:15:00,198.66,198.72,198.64,198.72,1733.0,184.6112,184.6669,184.5926,184.6669,1733.0
2019-09-30 13:20:00,198.65,198.76,198.54,198.58,2176.0,184.6019,184.7041,184.4997,184.5368,2176.0
2019-09-30 13:25:00,198.57,198.61,198.43,198.53,6102.0,184.5275,184.5647,184.3974,184.4904,6102.0
2019-09-30 13:30:00,198.59,198.74,198.59,198.7,3065.0,184.5461,184.6855,184.5461,184.6483,3065.0
2019-09-30 13:35:00,198.69,198.99,198.63,198.99,6532.0,184.639,184.9178,184.5833,184.9178,6532.0
2019-09-30 13:40:00,199.0,199.15,198.95,199.05,6974.0,184.9271,185.0665,184.8807,184.9736,6974.0
2019-09-30 13:45:00,198.99,199.16,198.94,199.16,4125.0,184.9178,185.0758,184.8714,185.0758,4125.0
2019-09-30 13:50:00,199.17,199.23,199.09,199.12,3530.0,185.0851,185.1409,185.0108,185.0386,3530.0
2019-09-30 13:55:00,199.09,199.12,198.96,199.12,2948.0,185.0108,185.0386,184.89,185.0386,2948.0
2019-09-30 14:00:00,199.07,199.17,198.95,198.96,5430.0,184.9922,185.0851,184.8807,184.89,5430.0
2019-09-30 14:05:00,198.96,199.13,198.89,198.89,9629.0,184.89,185.0479,184.8249,184.8249,9629.0
2019-09-30 14:10:00,198.87,199.01,198.76,198.89,6255.0,184.8063,184.9364,184.7041,184.8249,6255.0
2019-09-30 14:15:00,198.91,199.04,198.9,199.04,2895.0,184.8435,184.9643,184.8342,184.9643,2895.0
2019-09-30 14:20:00,199.0,199.02,198.96,199.0,3025.0,184.9271,184.9457,184.89,184.9271,3025.0
2019-09-30 14:25:00,199.0,199.0,198.89,199.0,5714.0,184.9271,184.9271,184.8249,184.9271,5714.0
2019-09-30 14:30:00,198.98,199.0,198.91,198.99,3700.0,184.9085,184.9271,184.8435,184.9178,3700.0
2019-09-30 14:35:00,198.98,198.98,198.82,198.91,6768.0,184.9085,184.9085,184.7599,184.8435,6768.0
2019-09-30 14:40:00,198.91,199.02,198.83,198.99,7363.0,184.8435,184.9457,184.7691,184.9178,7363.0
2019-09-30 14:45:00,198.98,199.02,198.91,198.99,4420.0,184.9085,184.9457,184.8435,184.9178,4420.0
2019-09-30 14:50:00,198.95,199.19,198.94,199.06,4232.0,184.8807,185.1037,184.8714,184.9829,4232.0
2019-09-30 14:55:00,199.01,199.05,198.93,198.96,6900.0,184.9364,184.9736,184.8621,184.89,6900.0
2019-09-30 15:00:00,198.96,198.99,198.69,198.72,8900.0,184.89,184.9178,184.639,184.6669,8900.0
2019-09-30 15:05:00,198.7,198.83,198.63,198.83,7111.0,184.6483,184.7691,184.5833,184.7691,7111.0
2019-09-30 15:10:00,198.81,198.89,198.73,198.89,8533.0,184.7506,184.8249,184.6762,184.8249,8533.0
2019-09-30 15:15:00,198.88,198.94,198.84,198.93,10795.0,184.8156,184.8714,184.7784,184.8621,10795.0
2019-09-30 15:20:00,198.94,198.96,198.78,198.84,6736.0,184.8714,184.89,184.7227,184.7784,6736.0
2019-09-30 15:25:00,198.82,198.86,198.66,198.72,10641.0,184.7599,184.797,184.6112,184.6669,10641.0
2019-09-30 15:30:00,198.73,198.73,198.55,198.64,13794.0,184.6762,184.6762,184.5089,184.5926,13794.0
2019-09-30 15:35:00,198.64,198.86,198.53,198.86,20029.0,184.5926,184.797,184.4904,184.797,20029.0
2019-09-30 15:40:00,198.87,199.08,198.83,199.04,20383.0,184.8063,185.0015,184.7691,184.9643,20383.0
2019-09-30 15:45:00,199.05,199.08,198.77,198.85,30910.0,184.9736,185.0015,184.7134,184.7877,30910.0
2019-09-30 15:50:00,198.87,199.17,198.85,198.96,36739.0,184.8063,185.0851,184.7877,184.89,36739.0
2019-09-30 15:55:00,198.99,199.15,198.87,198.91,74971.0,184.9178,185.0665,184.8063,184.8435,74971.0
2019-10-01 09:30:00,198.92,200.88,198.92,200.06,62936.0,184.8528,186.6742,184.8528,185.9122,62936.0
2019-10-01 09:35:00,200.04,200.25,199.46,200.24,22898.0,185.8936,186.0887,185.3546,186.0794,22898.0
2019-10-01 09:40:00,200.27,200.7,200.09,200.5,23001.0,186.1073,186.5069,185.94,186.321,23001.0
2019-10-01 09:45:00,200.5,201.42,200.5,201.31,24351.0,186.321,187.176,186.321,187.0738,24351.0
2019-10-01 09:50:00,201.24,201.34,200.18,200.2,9792.0,187.0087,187.1016,186.0237,186.0423,9792.0
2019-10-01 09:55:00,200.18,200.24,199.45,199.83,9936.0,186.0237,186.0794,185.3453,185.6984,9936.0
2019-10-01 10:00:00,199.82,199.82,198.86,198.93,12909.0,185.6891,185.6891,184.797,184.8621,12909.0
2019-10-01 10:05:00,198.83,198.83,198.19,198.29,11995.0,184.7691,184.7691,184.1744,184.2673,11995.0
2019-10-01 10:10:00,198.29,198.55,198.06,198.07,17501.0,184.2673,184.5089,184.0536,184.0629,17501.0
2019-10-01 10:15:00,198.1,198.41,197.99,198.39,12347.0,184.0908,184.3788,183.9885,184.3603,12347.0
2019-10-01 10:20:00,198.29,198.3,197.83,198.06,7730.0,184.2673,184.2766,183.8399,184.0536,7730.0
2019-10-01 10:25:00,198.03,198.03,197.59,197.82,6753.0,184.0257,184.0257,183.6168,183.8306,6753.0
2019-10-01 10:30:00,197.98,198.26,197.97,198.12,3265.0,183.9793,184.2395,183.97,184.1094,3265.0
2019-10-01 10:35:00,198.14,198.36,197.96,198.28,6574.0,184.1279,184.3324,183.9607,184.258,6574.0
2019-10-01 10:40:00,198.35,198.47,198.2,198.21,7069.0,184.3231,184.4346,184.1837,184.193,7069.0
2019-10-01 10:45:00,198.2,198.74,198.2,198.47,6318.0,184.1837,184.6855,184.1837,184.4346,6318.0
2019-10-01 10:50:00,198.47,198.76,198.41,198.7,5734.0,184.4346,184.7041,184.3788,184.6483,5734.0
2019-10-01 10:55:00,198.65,198.92,198.28,198.33,8978.0,184.6019,184.8528,184.258,184.3045,8978.0
2019-10-01 11:00:00,198.22,198.26,197.79,197.95,7212.0,184.2023,184.2395,183.8027,183.9514,7212.0
2019-10-01 11:05:00,197.99,198.01,197.71,197.97,7740.0,183.9885,184.0071,183.7283,183.97,7740.0
2019-10-01 11:10:00,197.92,197.99,197.58,197.64,8440.0,183.9235,183.9885,183.6075,183.6633,8440.0
2019-10-01 11:15:00,197.62,197.62,197.42,197.53,4527.0,183.6447,183.6447,183.4589,183.5611,4527.0
2019-10-01 11:20:00,197.51,197.63,197.41,197.63,4063.0,183.5425,183.654,183.4496,183.654,4063.0
2019-10-01 11:25:00,197.63,197.84,197.55,197.84,4601.0,183.654,183.8492,183.5797,183.8492,4601.0
2019-10-01 11:30:00,197.87,197.87,197.39,197.39,7400.0,183.877,183.877,183.431,183.431,7400.0
2019-10-01 11:35:00,197.36,197.38,197.17,197.27,5267.0,183.4031,183.4217,183.2265,183.3195,5267.0
2019-10-01 11:40:00,197.29,197.3,196.92,197.13,3341.0,183.338,183.3473,182.9942,183.1894,3341.0
2019-10-01 11:45:00,197.03,197.14,196.76,196.83,3392.0,183.0964,183.1987,182.8455,182.9106,3392.0
2019-10-01 11:50:00,196.89,197.05,196.84,196.99,4889.0,182.9663,183.115,182.9199,183.0593,4889.0
2019-10-01 11:55:00,197.04,197.2,197.01,197.2,3478.0,183.1057,183.2544,183.0779,183.2544,3478.0
2019-10-01 12:00:00,197.2,197.22,196.96,197.03,3824.0,183.2544,183.273,183.0314,183.0964,3824.0
2019-10-01 12:05:00,197.01,197.04,196.83,196.83,3500.0,183.0779,183.1057,182.9106,182.9106,3500.0
2019-10-01 12:10:00,196.83,196.83,196.46,196.5,7128.0,182.9106,182.9106,182.5667,182.6039,7128.0
2019-10-01 12:15:00,196.52,196.7,196.37,196.54,5087.0,182.6225,182.7898,182.4831,182.6411,5087.0
2019-10-01 12:20:00,196.53,196.77,196.52,196.7,4333.0,182.6318,182.8548,182.6225,182.7898,4333.0
2019-10-01 12:25:00,196.76,197.16,196.76,197.07,5236.0,182.8455,183.2172,182.8455,183.1336,5236.0
2019-10-01 12:30:00,197.14,197.19,197.01,197.15,6445.0,183.1987,183.2451,183.0779,183.2079,6445.0
2019-10-01 12:35:00,197.15,197.57,197.15,197.48,7159.0,183.2079,183.5982,183.2079,183.5146,7159.0
2019-10-01 12:40:00,197.45,197.87,197.45,197.8,3174.0,183.4867,183.877,183.4867,183.812,3174.0
2019-10-01 12:45:00,197.84,197.91,197.74,197.83,5258.0,183.8492,183.9142,183.7562,183.8399,5258.0
2019-10-01 12:50:00,197.87,197.99,197.84,197.98,3958.0,183.877,183.9885,183.8492,183.9793,3958.0
2019-10-01 12:55:00,197.95,198.12,197.92,197.97,5625.0,183.9514,184.1094,183.9235,183.97,5625.0
2019-10-01 13:00:00,197.94,198.14,197.94,198.14,5011.0,183.9421,184.1279,183.9421,184.1279,5011.0
2019-10-01 13:05:00,198.11,198.14,197.92,198.06,6116.0,184.1001,184.1279,183.9235,184.0536,6116.0
2019-10-01 13:10:00,198.02,198.03,197.74,197.74,3102.0,184.0164,184.0257,183.7562,183.7562,3102.0
2019-10-01 13:15:00,197.78,197.8,197.59,197.59,3109.0,183.7934,183.812,183.6168,183.6168,3109.0
2019-10-01 13:20:00,197.68,197.68,197.54,197.6,2400.0,183.7005,183.7005,183.5704,183.6261,2400.0
2019-10-01 13:25:00,197.6,197.72,197.58,197.59,4219.0,183.6261,183.7376,183.6075,183.6168,4219.0
2019-10-01 13:30:00,197.58,197.66,197.47,197.58,4252.0,183.6075,183.6819,183.5053,183.6075,4252.0
2019-10-01 13:35:00,197.66,197.67,197.51,197.57,6535.0,183.6819,183.6912,183.5425,183.5982,6535.0
2019-10-01 13:40:00,197.58,197.74,197.58,197.68,3855.0,183.6075,183.7562,183.6075,183.7005,3855.0
2019-10-01 13:45:00,197.69,197.78,197.62,197.75,6227.0,183.7098,183.7934,183.6447,183.7655,6227.0
2019-10-01 13:50:00,197.76,197.79,197.55,197.58,3966.0,183.7748,183.8027,183.5797,183.6075,3966.0
2019-10-01 13:55:00,197.6,197.6,197.37,197.49,4532.0,183.6261,183.6261,183.4124,183.5239,4532.0
2019-10-01 14:00:00,197.45,197.76,197.41,197.64,5288.0,183.4867,183.7748,183.4496,183.6633,5288.0
2019-10-01 14:05:00,197.54,197.54,197.22,197.22,3939.0,183.5704,183.5704,183.273,183.273,3939.0
2019-10-01 14:10:00,197.17,197.6,197.17,197.48,5151.0,183.2265,183.6261,183.2265,183.5146,5151.0
2019-10-01 14:15:00,197.47,197.63,197.43,197.63,5601.0,183.5053,183.654,183.4681,183.654,5601.0
2019-10-01 14:20:00,197.67,197.83,197.67,197.71,5759.0,183.6912,183.8399,183.6912,183.7283,5759.0
2019-10-01 14:25:00,197.71,197.76,197.56,197.65,5605.0,183.7283,183.7748,183.589,183.6726,5605.0
2019-10-01 14:30:00,197.65,197.77,197.63,197.67,7757.0,183.6726,183.7841,183.654,183.6912,7757.0
2019-10-01 14:35:00,197.64,197.64,197.46,197.47,2790.0,183.6633,183.6633,183.496,183.5053,2790.0
2019-10-01 14:40:00,197.51,197.59,197.38,197.4,4634.0,183.5425,183.6168,183.4217,183.4403,4634.0
2019-10-01 14:45:00,197.42,197.55,197.31,197.39,6582.0,183.4589,183.5797,183.3566,183.431,6582.0
2019-10-01 14:50:00,197.38,197.45,197.32,197.42,2629.0,183.4217,183.4867,183.3659,183.4589,2629.0
2019-10-01 14:55:00,197.42,197.52,197.31,197.34,8162.0,183.4589,183.5518,183.3566,183.3845,8162.0
2019-10-01 15:00:00,197.35,197.4,197.21,197.27,3451.0,183.3938,183.4403,183.2637,183.3195,3451.0
2019-10-01 15:05:00,197.24,197.46,197.18,197.42,7406.0,183.2916,183.496,183.2358,183.4589,7406.0
2019-10-01 15:10:00,197.38,197.41,196.99,197.03,3825.0,183.4217,183.4496,183.0593,183.0964,3825.0
2019-10-01 15:15:00,197.01,197.16,196.91,197.05,7836.0,183.0779,183.2172,182.9849,183.115,7836.0
2019-10-01 15:20:00,197.04,197.21,196.99,197.19,5495.0,183.1057,183.2637,183.0593,183.2451,5495.0
2019-10-01 15:25:00,197.19,197.49,197.19,197.45,6141.0,183.2451,183.5239,183.2451,183.4867,6141.0
2019-10-01 15:30:00,197.42,197.42,197.14,197.33,6371.0,183.4589,183.4589,183.1987,183.3752,6371.0
2019-10-01 15:35:00,197.28,197.34,196.92,196.99,5413.0,183.3288,183.3845,182.9942,183.0593,5413.0
2019-10-01 15:40:00,197.02,197.09,196.83,197.05,8674.0,183.0871,183.1522,182.9106,183.115,8674.0
2019-10-01 15:45:00,197.04,197.18,196.9,196.94,10347.0,183.1057,183.2358,182.9756,183.0128,10347.0
2019-10-01 15:50:00,196.95,197.28,196.95,197.23,19873.0,183.0221,183.3288,183.0221,183.2823,19873.0
2019-10-01 15:55:00,197.17,197.36,197.1,197.22,58561.0,183.2265,183.4031,183.1615,183.273,58561.0
2019-10-02 09:30:00,195.4,196.0,194.59,194.95,32633.0,181.5817,182.1393,180.829,181.1635,32633.0
2019-10-02 09:35:00,195.16,195.16,194.33,194.5,13898.0,181.3587,181.3587,180.5874,180.7454,13898.0
2019-10-02 09:40:00,194.55,194.55,193.83,194.26,29749.0,180.7918,180.7918,180.1227,180.5223,29749.0
2019-10-02 09:45:00,194.28,194.43,193.93,194.12,14873.0,180.5409,180.6803,180.2157,180.3922,14873.0
2019-10-02 09:50:00,194.13,194.19,193.9,193.9,11418.0,180.4015,180.4573,180.1878,180.1878,11418.0
2019-10-02 09:55:00,193.85,194.09,193.69,193.88,12464.0,180.1413,180.3643,179.9926,180.1692,12464.0
2019-10-02 10:00:00,193.83,193.83,193.06,193.17,22523.0,180.1227,180.1227,179.4072,179.5094,22523.0
2019-10-02 10:05:00,193.14,193.51,193.07,193.38,9735.0,179.4815,179.8254,179.4165,179.7046,9735.0
2019-10-02 10:10:00,193.49,194.06,193.49,193.83,13382.0,179.8068,180.3365,179.8068,180.1227,13382.0
2019-10-02 10:15:00,193.85,194.02,193.78,193.85,4608.0,180.1413,180.2993,180.0763,180.1413,4608.0
2019-10-02 10:20:00,193.8,193.87,193.48,193.48,6950.0,180.0949,180.1599,179.7975,179.7975,6950.0
2019-10-02 10:25:00,193.42,193.46,193.12,193.45,15650.0,179.7417,179.7789,179.4629,179.7696,15650.0
2019-10-02 10:30:00,193.38,193.5,193.26,193.45,10713.0,179.7046,179.8161,179.593,179.7696,10713.0
2019-10-02 10:35:00,193.48,193.59,193.34,193.57,21785.0,179.7975,179.8997,179.6674,179.8811,21785.0
2019-10-02 10:40:00,193.58,193.75,193.24,193.65,14284.0,179.8904,180.0484,179.5745,179.9555,14284.0
2019-10-02 10:45:00,193.64,193.64,193.25,193.34,28114.0,179.9462,179.9462,179.5837,179.6674,28114.0
2019-10-02 10:50:00,193.37,193.53,193.2,193.46,5600.0,179.6953,179.8439,179.5373,179.7789,5600.0
2019-10-02 10:55:00,193.59,193.87,193.57,193.72,5235.0,179.8997,180.1599,179.8811,180.0205,5235.0
2019-10-02 11:00:00,193.64,193.78,193.58,193.76,5803.0,179.9462,180.0763,179.8904,180.0577,5803.0
2019-10-02 11:05:00,193.73,193.82,193.64,193.74,2148.0,180.0298,180.1134,179.9462,180.0391,2148.0
2019-10-02 11:10:00,193.78,193.79,193.33,193.36,7029.0,180.0763,180.0856,179.6581,179.686,7029.0
2019-10-02 11:15:00,193.49,193.74,193.42,193.74,18669.0,179.8068,180.0391,179.7417,180.0391,18669.0
2019-10-02 11:20:00,193.75,193.89,193.6,193.89,27950.0,180.0484,180.1785,179.909,180.1785,27950.0
2019-10-02 11:25:00,193.83,193.84,193.48,193.48,5029.0,180.1227,180.132,179.7975,179.7975,5029.0
2019-10-02 11:30:00,193.52,193.58,193.13,193.41,27365.0,179.8347,179.8904,179.4722,179.7324,27365.0
2019-10-02 11:35:00,193.34,193.59,193.22,193.59,6441.0,179.6674,179.8997,179.5559,179.8997,6441.0
2019-10-02 11:40:00,193.53,193.61,193.14,193.39,13415.0,179.8439,179.9183,179.4815,179.7138,13415.0
2019-10-02 11:45:00,193.41,193.74,193.37,193.67,3919.0,179.7324,180.0391,179.6953,179.974,3919.0
2019-10-02 11:50:00,193.71,193.78,193.45,193.68,16163.0,180.0112,180.0763,179.7696,179.9833,16163.0
2019-10-02 11:55:00,193.71,193.74,193.65,193.7,3490.0,180.0112,180.0391,179.9555,180.0019,3490.0
2019-10-02 12:00:00,193.63,193.85,193.5,193.73,9345.0,179.9369,180.1413,179.8161,180.0298,9345.0
2019-10-02 12:05:00,193.76,193.76,193.58,193.74,8831.0,180.0577,180.0577,179.8904,180.0391,8831.0
2019-10-02 12:10:00,193.74,193.74,193.35,193.51,3097.0,180.0391,180.0391,179.6767,179.8254,3097.0
2019-10-02 12:15:00,193.45,193.45,193.15,193.22,8296.0,179.7696,179.7696,179.4908,179.5559,8296.0
2019-10-02 12:20:00,193.3,193.43,193.18,193.25,11800.0,179.6302,179.751,179.5187,179.5837,11800.0
2019-10-02 12:25:00,193.15,193.35,193.13,193.19,21108.0,179.4908,179.6767,179.4722,179.528,21108.0
2019-10-02 12:30:00,193.23,193.25,193.0,193.09,15350.0,179.5652,179.5837,179.3514,179.4351,15350.0
2019-10-02 12:35:00,193.09,193.1,192.85,192.97,52021.0,179.4351,179.4444,179.212,179.3236,52021.0
2019-10-02 12:40:00,192.92,192.92,192.38,192.56,5417.0,179.2771,179.2771,178.7753,178.9425,5417.0
2019-10-02 12:45:00,192.56,192.56,192.15,192.19,5820.0,178.9425,178.9425,178.5615,178.5987,5820.0
2019-10-02 12:50:00,192.18,192.18,192.0,192.0,3228.0,178.5894,178.5894,178.4221,178.4221,3228.0
2019-10-02 12:55:00,192.0,192.19,191.95,192.02,7893.0,178.4221,178.5987,178.3757,178.4407,7893.0
2019-10-02 13:00:00,191.97,192.02,191.87,191.96,4976.0,178.3943,178.4407,178.3013,178.385,4976.0
2019-10-02 13:05:00,191.89,192.07,191.85,192.02,6747.0,178.3199,178.4872,178.2828,178.4407,6747.0
2019-10-02 13:10:00,192.02,192.36,192.01,192.27,25477.0,178.4407,178.7567,178.4314,178.6731,25477.0
2019-10-02 13:15:00,192.26,192.26,191.97,191.97,4300.0,178.6638,178.6638,178.3943,178.3943,4300.0
2019-10-02 13:20:00,192.0,192.07,191.75,191.78,3852.0,178.4221,178.4872,178.1898,178.2177,3852.0
2019-10-02 13:25:00,191.71,191.93,191.68,191.86,4657.0,178.1527,178.3571,178.1248,178.292,4657.0
2019-10-02 13:30:00,191.94,191.94,191.7,191.79,8190.0,178.3664,178.3664,178.1434,178.227,8190.0
2019-10-02 13:35:00,191.83,191.86,191.5,191.53,4525.0,178.2642,178.292,177.9575,177.9854,4525.0
2019-10-02 13:40:00,191.59,191.65,191.48,191.59,7231.0,178.0411,178.0969,177.9389,178.0411,7231.0
2019-10-02 13:45:00,191.61,191.71,191.33,191.38,2973.0,178.0597,178.1527,177.7995,177.846,2973.0
2019-10-02 13:50:00,191.45,191.64,191.39,191.64,3819.0,177.911,178.0876,177.8553,178.0876,3819.0
2019-10-02 13:55:00,191.64,191.71,191.61,191.71,9261.0,178.0876,178.1527,178.0597,178.1527,9261.0
2019-10-02 14:00:00,191.65,191.82,191.32,191.82,5491.0,178.0969,178.2549,177.7902,178.2549,5491.0
2019-10-02 14:05:00,191.75,192.05,191.75,192.05,4425.0,178.1898,178.4686,178.1898,178.4686,4425.0
2019-10-02 14:10:00,192.06,192.3,192.06,192.3,8936.0,178.4779,178.7009,178.4779,178.7009,8936.0
2019-10-02 14:15:00,192.32,192.57,192.32,192.56,2431.0,178.7195,178.9518,178.7195,178.9425,2431.0
2019-10-02 14:20:00,192.52,192.87,192.52,192.87,4808.0,178.9054,179.2306,178.9054,179.2306,4808.0
2019-10-02 14:25:00,192.91,192.96,192.67,192.67,6478.0,179.2678,179.3143,179.0448,179.0448,6478.0
2019-10-02 14:30:00,192.58,192.58,192.39,192.39,6441.0,178.9611,178.9611,178.7846,178.7846,6441.0
2019-10-02 14:35:00,192.43,192.5,192.18,192.44,4495.0,178.8217,178.8868,178.5894,178.831,4495.0
2019-10-02 14:40:00,192.48,192.77,192.47,192.75,4723.0,178.8682,179.1377,178.8589,179.1191,4723.0
2019-10-02 14:45:00,192.7,192.97,192.66,192.93,4351.0,179.0726,179.3236,179.0355,179.2864,4351.0
2019-10-02 14:50:00,192.89,192.94,192.74,192.82,3273.0,179.2492,179.2957,179.1098,179.1842,3273.0
2019-10-02 14:55:00,192.77,192.87,192.64,192.7,5986.0,179.1377,179.2306,179.0169,179.0726,5986.0
2019-10-02 15:00:00,192.77,192.84,192.6,192.6,6094.0,179.1377,179.2027,178.9797,178.9797,6094.0
2019-10-02 15:05:00,192.54,192.62,192.4,192.57,7785.0,178.924,178.9983,178.7939,178.9518,7785.0
2019-10-02 15:10:00,192.61,193.03,192.61,192.97,7791.0,178.989,179.3793,178.989,179.3236,7791.0
2019-10-02 15:15:00,192.96,193.07,192.8,192.99,6843.0,179.3143,179.4165,179.1656,179.3421,6843.0
2019-10-02 15:20:00,192.98,193.13,192.76,192.93,8649.0,179.3328,179.4722,179.1284,179.2864,8649.0
2019-10-02 15:25:00,192.95,193.01,192.68,192.68,5862.0,179.305,179.3607,179.0541,179.0541,5862.0
2019-10-02 15:30:00,192.62,192.94,192.46,192.83,11599.0,178.9983,179.2957,178.8496,179.1935,11599.0
2019-10-02 15:35:00,192.77,192.83,192.38,192.38,9740.0,179.1377,179.1935,178.7753,178.7753,9740.0
2019-10-02 15:40:00,192.43,192.64,192.31,192.51,27815.0,178.8217,179.0169,178.7102,178.8961,27815.0
2019-10-02 15:45:00,192.57,192.6,192.02,192.06,11958.0,178.9518,178.9797,178.4407,178.4779,11958.0
2019-10-02 15:50:00,192.04,192.34,191.87,192.31,22487.0,178.4593,178.7381,178.3013,178.7102,22487.0
2019-10-02 15:55:00,192.24,192.25,191.85,192.08,58619.0,178.6452,178.6545,178.2828,178.4965,58619.0
2019-10-03 09:30:00,192.21,194.0,191.99,194.0,22419.0,178.6173,180.2807,178.4129,180.2807,22419.0
2019-10-03 09:35:00,193.98,193.99,192.9,193.17,6861.0,180.2621,180.2714,179.2585,179.5094,6861.0
2019-10-03 09:40:00,193.1,193.4,192.84,193.4,21461.0,179.4444,179.7231,179.2027,179.7231,21461.0
2019-10-03 09:45:00,193.39,193.4,193.13,193.36,6629.0,179.7138,179.7231,179.4722,179.686,6629.0
2019-10-03 09:50:00,193.42,194.1,193.03,194.1,24614.0,179.7417,180.3736,179.3793,180.3736,24614.0
2019-10-03 09:55:00,193.92,194.11,193.61,193.99,5118.0,180.2064,180.3829,179.9183,180.2714,5118.0
2019-10-03 10:00:00,193.95,193.97,192.46,192.62,12609.0,180.2342,180.2528,178.8496,178.9983,12609.0
2019-10-03 10:05:00,192.75,192.82,191.98,192.2,14198.0,179.1191,179.1842,178.4036,178.608,14198.0
2019-10-03 10:10:00,192.11,192.18,191.67,191.83,6839.0,178.5244,178.5894,178.1155,178.2642,6839.0
2019-10-03 10:15:00,191.71,191.97,191.69,191.9,9599.0,178.1527,178.3943,178.1341,178.3292,9599.0
2019-10-03 10:20:00,191.86,192.33,191.86,192.28,6357.0,178.292,178.7288,178.292,178.6823,6357.0
2019-10-03 10:25:00,192.32,193.3,192.32,192.99,7355.0,178.7195,179.6302,178.7195,179.3421,7355.0
2019-10-03 10:30:00,193.17,193.47,192.97,193.47,4594.0,179.5094,179.7882,179.3236,179.7882,4594.0
2019-10-03 10:35:00,193.5,193.83,193.37,193.69,3700.0,179.8161,180.1227,179.6953,179.9926,3700.0
2019-10-03 10:40:00,193.63,193.64,193.46,193.58,3895.0,179.9369,179.9462,179.7789,179.8904,3895.0
2019-10-03 10:45:00,193.56,193.67,193.25,193.37,3934.0,179.8718,179.974,179.5837,179.6953,3934.0
2019-10-03 10:50:00,193.45,193.51,193.17,193.29,2807.0,179.7696,179.8254,179.5094,179.6209,2807.0
2019-10-03 10:55:00,193.15,193.48,193.15,193.46,4953.0,179.4908,179.7975,179.4908,179.7789,4953.0
2019-10-03 11:00:00,193.31,193.95,193.31,193.83,7948.0,179.6395,180.2342,179.6395,180.1227,7948.0
2019-10-03 11:05:00,193.84,194.42,193.74,194.42,7383.0,180.132,180.671,180.0391,180.671,7383.0
2019-10-03 11:10:00,194.27,194.37,194.16,194.37,3238.0,180.5316,180.6245,180.4294,180.6245,3238.0
2019-10-03 11:15:00,194.37,194.55,194.26,194.55,2297.0,180.6245,180.7918,180.5223,180.7918,2297.0
2019-10-03 11:20:00,194.57,194.58,194.36,194.38,2471.0,180.8104,180.8197,180.6153,180.6338,2471.0
2019-10-03 11:25:00,194.39,194.39,194.12,194.27,3746.0,180.6431,180.6431,180.3922,180.5316,3746.0
2019-10-03 11:30:00,194.23,194.29,194.08,194.21,3215.0,180.4944,180.5502,180.3551,180.4759,3215.0
2019-10-03 11:35:00,194.23,194.34,193.97,194.0,4974.0,180.4944,180.5967,180.2528,180.2807,4974.0
2019-10-03 11:40:00,194.06,194.06,193.91,194.02,2690.0,180.3365,180.3365,180.1971,180.2993,2690.0
2019-10-03 11:45:00,194.05,194.06,193.76,193.77,3801.0,180.3272,180.3365,180.0577,180.067,3801.0
2019-10-03 11:50:00,193.72,193.78,193.7,193.71,1800.0,180.0205,180.0763,180.0019,180.0112,1800.0
2019-10-03 11:55:00,193.75,193.8,193.45,193.59,2505.0,180.0484,180.0949,179.7696,179.8997,2505.0
2019-10-03 12:00:00,193.62,193.66,193.36,193.36,5605.0,179.9276,179.9648,179.686,179.686,5605.0
2019-10-03 12:05:00,193.48,193.69,193.45,193.46,5223.0,179.7975,179.9926,179.7696,179.7789,5223.0
2019-10-03 12:10:00,193.51,193.76,193.48,193.68,6559.0,179.8254,180.0577,179.7975,179.9833,6559.0
2019-10-03 12:15:00,193.62,193.62,193.25,193.25,6462.0,179.9276,179.9276,179.5837,179.5837,6462.0
2019-10-03 12:20:00,193.33,193.39,193.26,193.39,2800.0,179.6581,179.7138,179.593,179.7138,2800.0
2019-10-03 12:25:00,193.43,193.66,193.43,193.63,4986.0,179.751,179.9648,179.751,179.9369,4986.0
2019-10-03 12:30:00,193.65,193.74,193.55,193.65,19631.0,179.9555,180.0391,179.8625,179.9555,19631.0
2019-10-03 12:35:00,193.64,193.93,193.61,193.93,7692.0,179.9462,180.2157,179.9183,180.2157,7692.0
2019-10-03 12:40:00,193.85,193.99,193.85,193.86,2070.0,180.1413,180.2714,180.1413,180.1506,2070.0
2019-10-03 12:45:00,193.84,194.02,193.7,193.92,3410.0,180.132,180.2993,180.0019,180.2064,3410.0
2019-10-03 12:50:00,193.93,194.02,193.81,193.81,1148.0,180.2157,180.2993,180.1041,180.1041,1148.0
2019-10-03 12:55:00,193.94,194.47,193.92,194.14,88309.0,180.225,180.7175,180.2064,180.4108,88309.0
2019-10-03 13:00:00,194.14,194.24,193.96,193.99,3024.0,180.4108,180.5037,180.2435,180.2714,3024.0
2019-10-03 13:05:00,193.98,194.02,193.82,193.82,3631.0,180.2621,180.2993,180.1134,180.1134,3631.0
2019-10-03 13:10:00,193.82,193.92,193.65,193.66,4229.0,180.1134,180.2064,179.9555,179.9648,4229.0
2019-10-03 13:15:00,193.71,193.77,193.65,193.71,2500.0,180.0112,180.067,179.9555,180.0112,2500.0
2019-10-03 13:20:00,193.68,193.75,193.67,193.73,2020.0,179.9833,180.0484,179.974,180.0298,2020.0
2019-10-03 13:25:00,193.73,193.73,193.58,193.58,2800.0,180.0298,180.0298,179.8904,179.8904,2800.0
2019-10-03 13:30:00,193.62,193.71,193.6,193.71,2630.0,179.9276,180.0112,179.909,180.0112,2630.0
2019-10-03 13:35:00,193.66,193.69,193.45,193.48,4157.0,179.9648,179.9926,179.7696,179.7975,4157.0
2019-10-03 13:40:00,193.53,193.89,193.53,193.88,2212.0,179.8439,180.1785,179.8439,180.1692,2212.0
2019-10-03 13:45:00,193.86,193.97,193.75,193.78,5586.0,180.1506,180.2528,180.0484,180.0763,5586.0
2019-10-03 13:50:00,193.8,193.89,193.75,193.8,1800.0,180.0949,180.1785,180.0484,180.0949,1800.0
2019-10-03 13:55:00,193.74,193.77,193.61,193.73,4746.0,180.0391,180.067,179.9183,180.0298,4746.0
2019-10-03 14:00:00,193.7,193.73,193.63,193.64,2500.0,180.0019,180.0298,179.9369,179.9462,2500.0
2019-10-03 14:05:00,193.6,193.68,193.49,193.55,3900.0,179.909,179.9833,179.8068,179.8625,3900.0
2019-10-03 14:10:00,193.54,193.59,193.51,193.55,2809.0,179.8532,179.8997,179.8254,179.8625,2809.0
2019-10-03 14:15:00,193.53,193.69,193.48,193.61,3717.0,179.8439,179.9926,179.7975,179.9183,3717.0
2019-10-03 14:20:00,193.6,193.7,193.55,193.7,3903.0,179.909,180.0019,179.8625,180.0019,3903.0
2019-10-03 14:25:00,193.68,193.78,193.68,193.77,4300.0,179.9833,180.0763,179.9833,180.067,4300.0
2019-10-03 14:30:00,193.74,193.81,193.68,193.72,6288.0,180.0391,180.1041,179.9833,180.0205,6288.0
2019-10-03 14:35:00,193.69,193.7,193.49,193.53,3632.0,179.9926,180.0019,179.8068,179.8439,3632.0
2019-10-03 14:40:00,193.52,193.72,193.51,193.67,10881.0,179.8347,180.0205,179.8254,179.974,10881.0
2019-10-03 14:45:00,193.69,193.8,193.65,193.76,3276.0,179.9926,180.0949,179.9555,180.0577,3276.0
2019-10-03 14:50:00,193.77,193.77,193.51,193.56,5468.0,180.067,180.067,179.8254,179.8718,5468.0
2019-10-03 14:55:00,193.49,193.54,193.43,193.47,4310.0,179.8068,179.8532,179.751,179.7882,4310.0
2019-10-03 15:00:00,193.54,193.6,193.42,193.5,3269.0,179.8532,179.909,179.7417,179.8161,3269.0
2019-10-03 15:05:00,193.47,193.57,193.43,193.57,4706.0,179.7882,179.8811,179.751,179.8811,4706.0
2019-10-03 15:10:00,193.52,193.65,193.52,193.62,3493.0,179.8347,179.9555,179.8347,179.9276,3493.0
2019-10-03 15:15:00,193.62,193.7,193.46,193.57,7874.0,179.9276,180.0019,179.7789,179.8811,7874.0
2019-10-03 15:20:00,193.58,193.71,193.53,193.54,5120.0,179.8904,180.0112,179.8439,179.8532,5120.0
2019-10-03 15:25:00,193.55,193.6,193.42,193.58,5006.0,179.8625,179.909,179.7417,179.8904,5006.0
2019-10-03 15:30:00,193.56,193.59,193.41,193.55,5380.0,179.8718,179.8997,179.7324,179.8625,5380.0
2019-10-03 15:35:00,193.54,193.72,193.52,193.72,4100.0,179.8532,180.0205,179.8347,180.0205,4100.0
2019-10-03 15:40:00,193.7,193.89,193.7,193.76,8678.0,180.0019,180.1785,180.0019,180.0577,8678.0
2019-10-03 15:45:00,193.74,193.75,193.18,193.19,12575.0,180.0391,180.0484,179.5187,179.528,12575.0
2019-10-03 15:50:00,193.14,193.43,193.03,193.33,20788.0,179.4815,179.751,179.3793,179.6581,20788.0
2019-10-03 15:55:00,193.34,193.75,193.34,193.71,47225.0,179.6674,180.0484,179.6674,180.0112,47225.0
2019-10-04 09:30:00,194.2,196.63,194.2,195.08,18796.0,180.4666,182.7247,180.4666,181.2843,18796.0
2019-10-04 09:35:00,194.78,195.6,194.75,195.05,4000.0,181.0056,181.7676,180.9777,181.2565,4000.0
2019-10-04 09:40:00,195.1,195.48,195.1,195.35,3400.0,181.3029,181.656,181.3029,181.5352,3400.0
2019-10-04 09:45:00,195.42,195.86,195.36,195.74,12926.0,181.6003,182.0092,181.5445,181.8977,12926.0
2019-10-04 09:50:00,195.81,195.87,195.24,195.5,14822.0,181.9627,182.0185,181.433,181.6746,14822.0
2019-10-04 09:55:00,195.63,195.99,195.58,195.98,2300.0,181.7954,182.13,181.749,182.1207,2300.0
2019-10-04 10:00:00,196.2,196.31,195.99,196.27,3935.0,182.3251,182.4274,182.13,182.3902,3935.0
2019-10-04 10:05:00,196.27,196.32,195.67,195.82,3736.0,182.3902,182.4366,181.8326,181.972,3736.0
2019-10-04 10:10:00,195.76,195.76,195.4,195.71,3655.0,181.9162,181.9162,181.5817,181.8698,3655.0
2019-10-04 10:15:00,195.76,195.8,195.59,195.59,3181.0,181.9162,181.9534,181.7583,181.7583,3181.0
2019-10-04 10:20:00,195.8,196.1,195.7,196.1,6336.0,181.9534,182.2322,181.8605,182.2322,6336.0
2019-10-04 10:25:00,196.23,196.23,196.0,196.06,3423.0,182.353,182.353,182.1393,182.195,3423.0
2019-10-04 10:30:00,196.02,196.02,195.85,195.93,2881.0,182.1579,182.1579,181.9999,182.0742,2881.0
2019-10-04 10:35:00,195.87,195.97,195.41,195.41,6123.0,182.0185,182.1114,181.591,181.591,6123.0
2019-10-04 10:40:00,195.46,195.58,195.33,195.33,4356.0,181.6375,181.749,181.5167,181.5167,4356.0
2019-10-04 10:45:00,195.43,195.54,195.24,195.44,2925.0,181.6096,181.7118,181.433,181.6189,2925.0
2019-10-04 10:50:00,195.55,195.72,195.5,195.72,1783.0,181.7211,181.8791,181.6746,181.8791,1783.0
2019-10-04 10:55:00,195.78,196.13,195.77,196.05,3517.0,181.9348,182.2601,181.9255,182.1857,3517.0
2019-10-04 11:00:00,195.99,196.25,195.89,196.1,4496.0,182.13,182.3716,182.0371,182.2322,4496.0
2019-10-04 11:05:00,196.17,196.39,196.17,196.33,2430.0,182.2973,182.5017,182.2973,182.4459,2430.0
2019-10-04 11:10:00,196.44,196.63,196.44,196.63,2607.0,182.5482,182.7247,182.5482,182.7247,2607.0
2019-10-04 11:15:00,196.62,196.75,196.55,196.68,3996.0,182.7154,182.8362,182.6504,182.7712,3996.0
2019-10-04 11:20:00,196.61,196.65,196.41,196.49,4080.0,182.7061,182.7433,182.5203,182.5946,4080.0
2019-10-04 11:25:00,196.48,196.67,196.41,196.64,5030.0,182.5853,182.7619,182.5203,182.734,5030.0
2019-10-04 11:30:00,196.66,196.85,196.62,196.85,3089.0,182.7526,182.9292,182.7154,182.9292,3089.0
2019-10-04 11:35:00,196.88,197.0,196.81,196.99,6964.0,182.957,183.0686,182.892,183.0593,6964.0
2019-10-04 11:40:00,197.05,197.17,197.05,197.06,4153.0,183.115,183.2265,183.115,183.1243,4153.0
2019-10-04 11:45:00,197.04,197.12,196.93,197.07,4960.0,183.1057,183.1801,183.0035,183.1336,4960.0
2019-10-04 11:50:00,197.1,197.27,197.05,197.05,3700.0,183.1615,183.3195,183.115,183.115,3700.0
2019-10-04 11:55:00,197.05,197.12,196.9,196.9,6956.0,183.115,183.1801,182.9756,182.9756,6956.0
2019-10-04 12:00:00,196.86,196.88,196.81,196.84,1620.0,182.9385,182.957,182.892,182.9199,1620.0
2019-10-04 12:05:00,196.83,197.37,196.74,197.33,5404.0,182.9106,183.4124,182.8269,183.3752,5404.0
2019-10-04 12:10:00,197.4,197.51,197.39,197.4,5582.0,183.4403,183.5425,183.431,183.4403,5582.0
2019-10-04 12:15:00,197.41,197.46,197.24,197.35,5429.0,183.4496,183.496,183.2916,183.3938,5429.0
2019-10-04 12:20:00,197.43,197.49,197.37,197.44,7115.0,183.4681,183.5239,183.4124,183.4774,7115.0
2019-10-04 12:25:00,197.4,197.43,197.1,197.13,7260.0,183.4403,183.4681,183.1615,183.1894,7260.0
2019-10-04 12:30:00,197.04,197.11,196.71,196.71,6160.0,183.1057,183.1708,182.7991,182.7991,6160.0
2019-10-04 12:35:00,196.79,196.96,196.79,196.82,2700.0,182.8734,183.0314,182.8734,182.9013,2700.0
2019-10-04 12:40:00,196.82,196.84,196.54,196.62,13365.0,182.9013,182.9199,182.6411,182.7154,13365.0
2019-10-04 12:45:00,196.59,196.74,196.44,196.61,33029.0,182.6876,182.8269,182.5482,182.7061,33029.0
2019-10-04 12:50:00,196.61,196.9,196.61,196.67,7616.0,182.7061,182.9756,182.7061,182.7619,7616.0
2019-10-04 12:55:00,196.62,196.66,196.53,196.53,3541.0,182.7154,182.7526,182.6318,182.6318,3541.0
2019-10-04 13:00:00,196.51,196.71,196.51,196.65,2376.0,182.6132,182.7991,182.6132,182.7433,2376.0
2019-10-04 13:05:00,196.64,196.68,196.47,196.48,3494.0,182.734,182.7712,182.576,182.5853,3494.0
2019-10-04 13:10:00,196.44,196.57,196.44,196.57,1900.0,182.5482,182.669,182.5482,182.669,1900.0
2019-10-04 13:15:00,196.67,196.74,196.6,196.68,3684.0,182.7619,182.8269,182.6968,182.7712,3684.0
2019-10-04 13:20:00,196.77,196.77,196.49,196.55,3818.0,182.8548,182.8548,182.5946,182.6504,3818.0
2019-10-04 13:25:00,196.55,196.6,196.54,196.6,1011.0,182.6504,182.6968,182.6411,182.6968,1011.0
2019-10-04 13:30:00,196.66,196.66,196.6,196.63,2478.0,182.7526,182.7526,182.6968,182.7247,2478.0
2019-10-04 13:35:00,196.65,196.65,196.55,196.59,4191.0,182.7433,182.7433,182.6504,182.6876,4191.0
2019-10-04 13:40:00,196.55,196.73,196.53,196.54,5227.0,182.6504,182.8177,182.6318,182.6411,5227.0
2019-10-04 13:45:00,196.57,196.7,196.57,196.62,2589.0,182.669,182.7898,182.669,182.7154,2589.0
2019-10-04 13:50:00,196.65,196.68,196.54,196.68,2957.0,182.7433,182.7712,182.6411,182.7712,2957.0
2019-10-04 13:55:00,196.76,196.79,196.71,196.75,3094.0,182.8455,182.8734,182.7991,182.8362,3094.0
2019-10-04 14:00:00,196.85,196.97,196.84,196.96,3051.0,182.9292,183.0407,182.9199,183.0314,3051.0
2019-10-04 14:05:00,196.97,197.0,196.84,197.0,2461.0,183.0407,183.0686,182.9199,183.0686,2461.0
2019-10-04 14:10:00,196.98,197.11,196.98,197.11,1938.0,183.05,183.1708,183.05,183.1708,1938.0
2019-10-04 14:15:00,197.19,197.24,197.02,197.03,7168.0,183.2451,183.2916,183.0871,183.0964,7168.0
2019-10-04 14:20:00,197.05,197.14,196.97,197.04,7810.0,183.115,183.1987,183.0407,183.1057,7810.0
2019-10-04 14:25:00,197.05,197.11,197.0,197.06,2095.0,183.115,183.1708,183.0686,183.1243,2095.0
2019-10-04 14:30:00,197.09,197.19,197.07,197.19,6707.0,183.1522,183.2451,183.1336,183.2451,6707.0
2019-10-04 14:35:00,197.12,197.2,197.06,197.18,1100.0,183.1801,183.2544,183.1243,183.2358,1100.0
2019-10-04 14:40:00,197.26,197.37,197.23,197.37,3368.0,183.3102,183.4124,183.2823,183.4124,3368.0
2019-10-04 14:45:00,197.36,197.49,197.33,197.47,4920.0,183.4031,183.5239,183.3752,183.5053,4920.0
2019-10-04 14:50:00,197.46,197.46,197.32,197.42,3705.0,183.496,183.496,183.3659,183.4589,3705.0
2019-10-04 14:55:00,197.47,197.5,197.43,197.48,2303.0,183.5053,183.5332,183.4681,183.5146,2303.0
2019-10-04 15:00:00,197.49,197.51,197.34,197.34,3017.0,183.5239,183.5425,183.3845,183.3845,3017.0
2019-10-04 15:05:00,197.38,197.46,197.27,197.46,3452.0,183.4217,183.496,183.3195,183.496,3452.0
2019-10-04 15:10:00,197.46,197.48,197.24,197.32,6635.0,183.496,183.5146,183.2916,183.3659,6635.0
2019-10-04 15:15:00,197.3,197.4,197.3,197.39,2774.0,183.3473,183.4403,183.3473,183.431,2774.0
2019-10-04 15:20:00,197.45,197.47,197.41,197.42,4250.0,183.4867,183.5053,183.4496,183.4589,4250.0
2019-10-04 15:25:00,197.45,197.68,197.43,197.6,6348.0,183.4867,183.7005,183.4681,183.6261,6348.0
2019-10-04 15:30:00,197.63,197.81,197.57,197.77,9427.0,183.654,183.8213,183.5982,183.7841,9427.0
2019-10-04 15:35:00,197.73,197.92,197.73,197.87,9885.0,183.7469,183.9235,183.7469,183.877,9885.0
2019-10-04 15:40:00,197.89,198.04,197.83,198.0,8725.0,183.8956,184.035,183.8399,183.9978,8725.0
2019-10-04 15:45:00,197.99,198.22,197.95,198.18,10469.0,183.9885,184.2023,183.9514,184.1651,10469.0
2019-10-04 15:50:00,198.26,198.4,198.05,198.18,19340.0,184.2395,184.3696,184.0443,184.1651,19340.0
2019-10-04 15:55:00,198.18,198.46,198.1,198.22,53526.0,184.1651,184.4253,184.0908,184.2023,53526.0
2019-10-07 09:30:00,197.9,198.97,197.88,198.18,24145.0,183.9049,184.8992,183.8863,184.1651,24145.0
2019-10-07 09:35:00,198.28,198.28,197.46,197.62,7659.0,184.258,184.258,183.496,183.6447,7659.0
2019-10-07 09:40:00,197.62,197.99,197.5,197.5,7576.0,183.6447,183.9885,183.5332,183.5332,7576.0
2019-10-07 09:45:00,197.61,197.68,197.07,197.11,18955.0,183.6354,183.7005,183.1336,183.1708,18955.0
2019-10-07 09:50:00,197.17,197.76,197.07,197.3,19635.0,183.2265,183.7748,183.1336,183.3473,19635.0
2019-10-07 09:55:00,197.44,197.6,197.29,197.5,11777.0,183.4774,183.6261,183.338,183.5332,11777.0
2019-10-07 10:00:00,197.56,197.56,197.07,197.24,11899.0,183.589,183.589,183.1336,183.2916,11899.0
2019-10-07 10:05:00,197.28,197.86,197.24,197.86,7940.0,183.3288,183.8677,183.2916,183.8677,7940.0
2019-10-07 10:10:00,197.84,197.95,197.76,197.92,10090.0,183.8492,183.9514,183.7748,183.9235,10090.0
2019-10-07 10:15:00,197.97,197.99,197.67,197.67,20380.0,183.97,183.9885,183.6912,183.6912,20380.0
2019-10-07 10:20:00,197.67,197.82,197.57,197.68,6357.0,183.6912,183.8306,183.5982,183.7005,6357.0
2019-10-07 10:25:00,197.61,197.82,197.56,197.63,5896.0,183.6354,183.8306,183.589,183.654,5896.0
2019-10-07 10:30:00,197.57,197.61,197.44,197.46,2912.0,183.5982,183.6354,183.4774,183.496,2912.0
2019-10-07 10:35:00,197.49,197.71,197.26,197.27,4741.0,183.5239,183.7283,183.3102,183.3195,4741.0
2019-10-07 10:40:00,197.25,197.48,197.2,197.43,5271.0,183.3009,183.5146,183.2544,183.4681,5271.0
2019-10-07 10:45:00,197.41,197.42,197.21,197.38,4746.0,183.4496,183.4589,183.2637,183.4217,4746.0
2019-10-07 10:50:00,197.35,197.54,197.26,197.49,7054.0,183.3938,183.5704,183.3102,183.5239,7054.0
2019-10-07 10:55:00,197.47,197.66,197.45,197.61,2801.0,183.5053,183.6819,183.4867,183.6354,2801.0
2019-10-07 11:00:00,197.59,197.59,197.24,197.37,2478.0,183.6168,183.6168,183.2916,183.4124,2478.0
2019-10-07 11:05:00,197.2,197.3,197.07,197.08,1200.0,183.2544,183.3473,183.1336,183.1429,1200.0
2019-10-07 11:10:00,197.01,197.18,197.01,197.15,3971.0,183.0779,183.2358,183.0779,183.2079,3971.0
2019-10-07 11:15:00,197.16,197.26,197.0,197.08,7056.0,183.2172,183.3102,183.0686,183.1429,7056.0
2019-10-07 11:20:00,197.13,197.17,196.69,196.78,8014.0,183.1894,183.2265,182.7805,182.8641,8014.0
2019-10-07 11:25:00,196.81,197.03,196.75,196.82,3300.0,182.892,183.0964,182.8362,182.9013,3300.0
2019-10-07 11:30:00,196.75,197.15,196.71,197.1,4700.0,182.8362,183.2079,182.7991,183.1615,4700.0
2019-10-07 11:35:00,197.14,197.14,196.95,197.03,2000.0,183.1987,183.1987,183.0221,183.0964,2000.0
2019-10-07 11:40:00,197.0,197.19,196.86,197.11,4331.0,183.0686,183.2451,182.9385,183.1708,4331.0
2019-10-07 11:45:00,197.1,197.14,196.8,196.88,2196.0,183.1615,183.1987,182.8827,182.957,2196.0
2019-10-07 11:50:00,197.0,197.2,196.97,197.1,2902.0,183.0686,183.2544,183.0407,183.1615,2902.0
2019-10-07 11:55:00,197.06,197.21,197.05,197.16,4915.0,183.1243,183.2637,183.115,183.2172,4915.0
2019-10-07 12:00:00,197.16,197.16,196.87,196.87,1807.0,183.2172,183.2172,182.9478,182.9478,1807.0
2019-10-07 12:05:00,196.83,197.03,196.82,196.97,7796.0,182.9106,183.0964,182.9013,183.0407,7796.0
2019-10-07 12:10:00,197.0,197.11,196.95,196.95,3061.0,183.0686,183.1708,183.0221,183.0221,3061.0
2019-10-07 12:15:00,196.88,196.89,196.66,196.73,3075.0,182.957,182.9663,182.7526,182.8177,3075.0
2019-10-07 12:20:00,196.76,196.81,196.69,196.72,1886.0,182.8455,182.892,182.7805,182.8084,1886.0
2019-10-07 12:25:00,196.69,196.69,196.3,196.35,3650.0,182.7805,182.7805,182.4181,182.4645,3650.0
2019-10-07 12:30:00,196.39,196.39,196.28,196.39,3400.0,182.5017,182.5017,182.3995,182.5017,3400.0
2019-10-07 12:35:00,196.38,196.45,196.34,196.43,2600.0,182.4924,182.5575,182.4552,182.5389,2600.0
2019-10-07 12:40:00,196.48,196.54,196.45,196.47,2303.0,182.5853,182.6411,182.5575,182.576,2303.0
2019-10-07 12:45:00,196.43,196.78,196.43,196.77,11888.0,182.5389,182.8641,182.5389,182.8548,11888.0
2019-10-07 12:50:00,196.71,196.77,196.6,196.6,2039.0,182.7991,182.8548,182.6968,182.6968,2039.0
2019-10-07 12:55:00,196.6,196.64,196.49,196.49,1735.0,182.6968,182.734,182.5946,182.5946,1735.0
2019-10-07 13:00:00,196.5,196.53,196.4,196.4,4736.0,182.6039,182.6318,182.511,182.511,4736.0
2019-10-07 13:05:00,196.42,196.42,195.87,195.94,31575.0,182.5296,182.5296,182.0185,182.0835,31575.0
2019-10-07 13:10:00,195.89,195.96,195.78,195.85,2918.0,182.0371,182.1021,181.9348,181.9999,2918.0
2019-10-07 13:15:00,195.75,195.99,195.75,195.94,8722.0,181.907,182.13,181.907,182.0835,8722.0
2019-10-07 13:20:00,195.97,196.22,195.97,196.22,3867.0,182.1114,182.3437,182.1114,182.3437,3867.0
2019-10-07 13:25:00,196.21,196.22,196.04,196.04,3315.0,182.3344,182.3437,182.1764,182.1764,3315.0
2019-10-07 13:30:00,196.12,196.91,195.99,196.69,19449.0,182.2508,182.9849,182.13,182.7805,19449.0
2019-10-07 13:35:00,196.59,196.89,196.49,196.61,2832.0,182.6876,182.9663,182.5946,182.7061,2832.0
2019-10-07 13:40:00,196.77,196.86,196.66,196.81,1750.0,182.8548,182.9385,182.7526,182.892,1750.0
2019-10-07 13:45:00,196.76,196.9,196.62,196.83,7933.0,182.8455,182.9756,182.7154,182.9106,7933.0
2019-10-07 13:50:00,196.84,196.98,196.76,196.77,4344.0,182.9199,183.05,182.8455,182.8548,4344.0
2019-10-07 13:55:00,196.81,196.81,196.66,196.77,1548.0,182.892,182.892,182.7526,182.8548,1548.0
2019-10-07 14:00:00,196.76,196.76,196.51,196.51,3801.0,182.8455,182.8455,182.6132,182.6132,3801.0
2019-10-07 14:05:00,196.56,196.58,196.24,196.25,4117.0,182.6597,182.6783,182.3623,182.3716,4117.0
2019-10-07 14:10:00,196.27,196.34,196.0,196.02,5016.0,182.3902,182.4552,182.1393,182.1579,5016.0
2019-10-07 14:15:00,196.0,196.02,195.91,195.94,2587.0,182.1393,182.1579,182.0556,182.0835,2587.0
2019-10-07 14:20:00,195.94,195.99,195.74,195.97,6142.0,182.0835,182.13,181.8977,182.1114,6142.0
2019-10-07 14:25:00,196.03,196.14,195.94,196.07,3131.0,182.1672,182.2694,182.0835,182.2043,3131.0
2019-10-07 14:30:00,196.07,196.11,195.78,195.78,2364.0,182.2043,182.2415,181.9348,181.9348,2364.0
2019-10-07 14:35:00,195.83,195.91,195.74,195.9,3600.0,181.9813,182.0556,181.8977,182.0463,3600.0
2019-10-07 14:40:00,195.87,196.02,195.81,195.94,3446.0,182.0185,182.1579,181.9627,182.0835,3446.0
2019-10-07 14:45:00,195.92,196.09,195.89,196.02,7502.0,182.0649,182.2229,182.0371,182.1579,7502.0
2019-10-07 14:50:00,195.97,195.97,195.74,195.85,8659.0,182.1114,182.1114,181.8977,181.9999,8659.0
2019-10-07 14:55:00,195.94,196.05,195.89,195.89,3200.0,182.0835,182.1857,182.0371,182.0371,3200.0
2019-10-07 15:00:00,195.93,195.98,195.8,195.95,5561.0,182.0742,182.1207,181.9534,182.0928,5561.0
2019-10-07 15:05:00,195.92,196.13,195.9,196.1,5308.0,182.0649,182.2601,182.0463,182.2322,5308.0
2019-10-07 15:10:00,196.03,196.1,195.86,196.03,5010.0,182.1672,182.2322,182.0092,182.1672,5010.0
2019-10-07 15:15:00,196.09,196.2,195.99,195.99,4665.0,182.2229,182.3251,182.13,182.13,4665.0
2019-10-07 15:20:00,195.92,196.01,195.84,195.93,4400.0,182.0649,182.1486,181.9906,182.0742,4400.0
2019-10-07 15:25:00,195.96,196.1,195.88,195.99,6334.0,182.1021,182.2322,182.0278,182.13,6334.0
2019-10-07 15:30:00,196.01,196.03,195.51,195.61,10427.0,182.1486,182.1672,181.6839,181.7769,10427.0
2019-10-07 15:35:00,195.62,195.67,195.43,195.58,9363.0,181.7861,181.8326,181.6096,181.749,9363.0
2019-10-07 15:40:00,195.6,195.6,195.28,195.33,9682.0,181.7676,181.7676,181.4702,181.5167,9682.0
2019-10-07 15:45:00,195.35,195.52,195.3,195.31,8100.0,181.5352,181.6932,181.4888,181.4981,8100.0
2019-10-07 15:50:00,195.19,195.29,195.05,195.08,17199.0,181.3866,181.4795,181.2565,181.2843,17199.0
2019-10-07 15:55:00,195.16,195.59,195.16,195.17,52124.0,181.3587,181.7583,181.3587,181.368,52124.0
2019-10-08 09:30:00,193.26,193.99,193.26,193.82,19680.0,179.593,180.2714,179.593,180.1134,19680.0
2019-10-08 09:35:00,193.64,193.65,192.43,192.43,17182.0,179.9462,179.9555,178.8217,178.8217,17182.0
2019-10-08 09:40:00,192.32,192.43,192.25,192.3,5489.0,178.7195,178.8217,178.6545,178.7009,5489.0
2019-10-08 09:45:00,192.3,192.33,191.68,192.12,11946.0,178.7009,178.7288,178.1248,178.5337,11946.0
2019-10-08 09:50:00,192.08,192.29,191.94,192.13,16081.0,178.4965,178.6916,178.3664,178.543,16081.0
2019-10-08 09:55:00,192.13,192.18,191.82,191.99,6943.0,178.543,178.5894,178.2549,178.4129,6943.0
2019-10-08 10:00:00,191.86,191.86,191.4,191.85,11989.0,178.292,178.292,177.8646,178.2828,11989.0
2019-10-08 10:05:00,191.88,191.97,191.32,191.43,8599.0,178.3106,178.3943,177.7902,177.8925,8599.0
2019-10-08 10:10:00,191.43,191.43,190.5,190.5,20725.0,177.8925,177.8925,177.0282,177.0282,20725.0
2019-10-08 10:15:00,190.53,191.36,190.45,191.22,32861.0,177.0561,177.8274,176.9818,177.6973,32861.0
2019-10-08 10:20:00,191.13,191.24,190.94,191.22,6721.0,177.6137,177.7159,177.4371,177.6973,6721.0
2019-10-08 10:25:00,191.25,191.57,191.22,191.48,12114.0,177.7252,178.0226,177.6973,177.9389,12114.0
2019-10-08 10:30:00,191.48,191.65,191.32,191.51,8714.0,177.9389,178.0969,177.7902,177.9668,8714.0
2019-10-08 10:35:00,191.45,191.89,191.4,191.83,8546.0,177.911,178.3199,177.8646,178.2642,8546.0
2019-10-08 10:40:00,191.84,191.96,191.52,191.6,9082.0,178.2735,178.385,177.9761,178.0504,9082.0
2019-10-08 10:45:00,191.48,191.58,191.15,191.33,4999.0,177.9389,178.0318,177.6323,177.7995,4999.0
2019-10-08 10:50:00,191.29,191.47,191.25,191.39,9642.0,177.7624,177.9296,177.7252,177.8553,9642.0
2019-10-08 10:55:00,191.4,192.09,191.4,191.99,7400.0,177.8646,178.5058,177.8646,178.4129,7400.0
2019-10-08 11:00:00,191.91,192.01,191.71,191.85,7022.0,178.3385,178.4314,178.1527,178.2828,7022.0
2019-10-08 11:05:00,191.93,191.97,191.46,191.46,7297.0,178.3571,178.3943,177.9203,177.9203,7297.0
2019-10-08 11:10:00,191.41,191.55,191.19,191.37,8427.0,177.8739,178.004,177.6694,177.8367,8427.0
2019-10-08 11:15:00,191.43,191.46,191.0,191.25,12108.0,177.8925,177.9203,177.4929,177.7252,12108.0
2019-10-08 11:20:00,191.13,191.21,190.73,190.95,6788.0,177.6137,177.688,177.242,177.4464,6788.0
2019-10-08 11:25:00,190.89,190.89,190.55,190.55,3809.0,177.3906,177.3906,177.0747,177.0747,3809.0
2019-10-08 11:30:00,190.67,190.68,190.35,190.4,11123.0,177.1862,177.1955,176.8888,176.9353,11123.0
2019-10-08 11:35:00,190.36,190.84,190.36,190.76,5989.0,176.8981,177.3442,176.8981,177.2698,5989.0
2019-10-08 11:40:00,190.74,190.81,190.44,190.53,6872.0,177.2513,177.3163,176.9725,177.0561,6872.0
2019-10-08 11:45:00,190.52,190.58,190.31,190.4,6802.0,177.0468,177.1026,176.8517,176.9353,6802.0
2019-10-08 11:50:00,190.42,190.6,190.4,190.56,4516.0,176.9539,177.1212,176.9353,177.084,4516.0
2019-10-08 11:55:00,190.51,190.66,190.33,190.47,6301.0,177.0375,177.1769,176.8702,177.0003,6301.0
2019-10-08 12:00:00,190.46,190.57,190.39,190.47,7071.0,176.9911,177.0933,176.926,177.0003,7071.0
2019-10-08 12:05:00,190.46,190.72,190.41,190.54,7313.0,176.9911,177.2327,176.9446,177.0654,7313.0
2019-10-08 12:10:00,190.6,190.66,190.53,190.65,4530.0,177.1212,177.1769,177.0561,177.1676,4530.0
2019-10-08 12:15:00,190.73,190.77,190.59,190.59,6463.0,177.242,177.2791,177.1119,177.1119,6463.0
2019-10-08 12:20:00,190.6,191.18,190.6,191.12,12232.0,177.1212,177.6601,177.1212,177.6044,12232.0
2019-10-08 12:25:00,191.09,191.23,191.03,191.05,5728.0,177.5765,177.7066,177.5207,177.5393,5728.0
2019-10-08 12:30:00,191.02,191.03,190.85,190.88,5377.0,177.5115,177.5207,177.3535,177.3814,5377.0
2019-10-08 12:35:00,190.89,190.91,190.55,190.55,5369.0,177.3906,177.4092,177.0747,177.0747,5369.0
2019-10-08 12:40:00,190.57,190.91,190.54,190.89,7670.0,177.0933,177.4092,177.0654,177.3906,7670.0
2019-10-08 12:45:00,190.85,191.44,190.84,191.29,8344.0,177.3535,177.9017,177.3442,177.7624,8344.0
2019-10-08 12:50:00,191.28,191.45,191.19,191.33,4622.0,177.7531,177.911,177.6694,177.7995,4622.0
2019-10-08 12:55:00,191.32,191.32,191.04,191.06,4217.0,177.7902,177.7902,177.53,177.5486,4217.0
2019-10-08 13:00:00,191.1,191.2,190.93,190.93,8106.0,177.5858,177.6787,177.4278,177.4278,8106.0
2019-10-08 13:05:00,190.94,190.94,190.6,190.6,4821.0,177.4371,177.4371,177.1212,177.1212,4821.0
2019-10-08 13:10:00,190.6,190.79,190.58,190.6,3711.0,177.1212,177.2977,177.1026,177.1212,3711.0
2019-10-08 13:15:00,190.57,190.72,190.48,190.72,4962.0,177.0933,177.2327,177.0096,177.2327,4962.0
2019-10-08 13:20:00,190.72,190.87,190.69,190.83,4720.0,177.2327,177.3721,177.2048,177.3349,4720.0
2019-10-08 13:25:00,190.86,190.94,190.81,190.83,4456.0,177.3628,177.4371,177.3163,177.3349,4456.0
2019-10-08 13:30:00,190.86,190.95,190.82,190.82,6736.0,177.3628,177.4464,177.3256,177.3256,6736.0
2019-10-08 13:35:00,190.84,190.88,190.6,190.81,4850.0,177.3442,177.3814,177.1212,177.3163,4850.0
2019-10-08 13:40:00,190.85,190.96,190.81,190.82,5123.0,177.3535,177.4557,177.3163,177.3256,5123.0
2019-10-08 13:45:00,190.91,190.91,190.76,190.76,1773.0,177.4092,177.4092,177.2698,177.2698,1773.0
2019-10-08 13:50:00,190.82,190.82,190.7,190.7,5992.0,177.3256,177.3256,177.2141,177.2141,5992.0
2019-10-08 13:55:00,190.74,190.76,190.56,190.74,6433.0,177.2513,177.2698,177.084,177.2513,6433.0
2019-10-08 14:00:00,190.67,190.67,190.3,190.31,7847.0,177.1862,177.1862,176.8424,176.8517,7847.0
2019-10-08 14:05:00,190.35,190.57,190.34,190.52,6301.0,176.8888,177.0933,176.8795,177.0468,6301.0
2019-10-08 14:10:00,190.52,190.52,190.3,190.43,7967.0,177.0468,177.0468,176.8424,176.9632,7967.0
2019-10-08 14:15:00,190.44,190.53,190.44,190.49,4320.0,176.9725,177.0561,176.9725,177.0189,4320.0
2019-10-08 14:20:00,190.58,190.62,190.45,190.57,9861.0,177.1026,177.1397,176.9818,177.0933,9861.0
2019-10-08 14:25:00,190.59,190.86,190.59,190.77,23896.0,177.1119,177.3628,177.1119,177.2791,23896.0
2019-10-08 14:30:00,190.91,191.1,190.83,190.94,7553.0,177.4092,177.5858,177.3349,177.4371,7553.0
2019-10-08 14:35:00,191.09,191.35,191.0,191.0,19713.0,177.5765,177.8181,177.4929,177.4929,19713.0
2019-10-08 14:40:00,190.94,191.16,190.88,191.07,7213.0,177.4371,177.6416,177.3814,177.5579,7213.0
2019-10-08 14:45:00,191.03,191.31,191.03,191.19,7698.0,177.5207,177.7809,177.5207,177.6694,7698.0
2019-10-08 14:50:00,191.3,191.37,191.02,191.03,5695.0,177.7716,177.8367,177.5115,177.5207,5695.0
2019-10-08 14:55:00,191.0,191.23,190.25,190.65,18590.0,177.4929,177.7066,176.7959,177.1676,18590.0
2019-10-08 15:00:00,190.7,191.15,190.51,190.51,33090.0,177.2141,177.6323,177.0375,177.0375,33090.0
2019-10-08 15:05:00,190.43,190.62,190.27,190.28,10202.0,176.9632,177.1397,176.8145,176.8238,10202.0
2019-10-08 15:10:00,190.25,190.25,190.03,190.16,14918.0,176.7959,176.7959,176.5915,176.7123,14918.0
2019-10-08 15:15:00,190.16,190.46,190.11,190.41,12102.0,176.7123,176.9911,176.6658,176.9446,12102.0
2019-10-08 15:20:00,190.41,190.63,190.41,190.42,12393.0,176.9446,177.149,176.9446,176.9539,12393.0
2019-10-08 15:25:00,190.45,190.46,190.25,190.26,12240.0,176.9818,176.9911,176.7959,176.8052,12240.0
2019-10-08 15:30:00,190.26,190.48,190.08,190.08,13619.0,176.8052,177.0096,176.6379,176.6379,13619.0
2019-10-08 15:35:00,190.13,190.19,189.64,189.64,41222.0,176.6844,176.7401,176.229,176.229,41222.0
2019-10-08 15:40:00,189.71,189.93,189.53,189.64,16219.0,176.2941,176.4985,176.1268,176.229,16219.0
2019-10-08 15:45:00,189.66,189.72,189.13,189.21,24092.0,176.2476,176.3034,175.7551,175.8295,24092.0
2019-10-08 15:50:00,189.16,189.34,188.95,188.99,32572.0,175.783,175.9503,175.5878,175.625,32572.0
2019-10-08 15:55:00,188.92,189.09,188.67,189.06,73476.0,175.56,175.7179,175.3276,175.6901,73476.0
2019-10-09 09:30:00,190.57,191.09,190.23,190.3,16738.0,177.0933,177.5765,176.7773,176.8424,16738.0
2019-10-09 09:35:00,190.21,190.61,190.11,190.22,9592.0,176.7587,177.1304,176.6658,176.768,9592.0
2019-10-09 09:40:00,190.0,190.63,189.93,190.55,9012.0,176.5636,177.149,176.4985,177.0747,9012.0
2019-10-09 09:45:00,190.6,191.37,190.46,191.02,33680.0,177.1212,177.8367,176.9911,177.5115,33680.0
2019-10-09 09:50:00,191.14,191.19,190.94,190.96,9111.0,177.623,177.6694,177.4371,177.4557,9111.0
2019-10-09 09:55:00,190.96,191.3,190.8,191.26,5133.0,177.4557,177.7716,177.307,177.7345,5133.0
2019-10-09 10:00:00,191.16,191.72,191.05,191.52,4662.0,177.6416,178.1619,177.5393,177.9761,4662.0
2019-10-09 10:05:00,191.67,191.79,191.54,191.63,4290.0,178.1155,178.227,177.9947,178.0783,4290.0
2019-10-09 10:10:00,191.63,191.93,191.63,191.72,3615.0,178.0783,178.3571,178.0783,178.1619,3615.0
2019-10-09 10:15:00,191.74,191.9,191.6,191.9,2952.0,178.1805,178.3292,178.0504,178.3292,2952.0
2019-10-09 10:20:00,191.9,192.14,191.9,192.14,4531.0,178.3292,178.5522,178.3292,178.5522,4531.0
2019-10-09 10:25:00,192.18,192.18,191.78,191.92,8391.0,178.5894,178.5894,178.2177,178.3478,8391.0
2019-10-09 10:30:00,191.96,192.04,191.72,192.04,5659.0,178.385,178.4593,178.1619,178.4593,5659.0
2019-10-09 10:35:00,192.0,192.25,191.97,191.97,3705.0,178.4221,178.6545,178.3943,178.3943,3705.0
2019-10-09 10:40:00,192.0,192.34,191.99,192.34,1838.0,178.4221,178.7381,178.4129,178.7381,1838.0
2019-10-09 10:45:00,192.33,192.48,192.3,192.48,3300.0,178.7288,178.8682,178.7009,178.8682,3300.0
2019-10-09 10:50:00,192.6,192.67,192.3,192.3,10395.0,178.9797,179.0448,178.7009,178.7009,10395.0
2019-10-09 10:55:00,192.28,192.4,191.96,192.27,26237.0,178.6823,178.7939,178.385,178.6731,26237.0
2019-10-09 11:00:00,192.28,192.35,191.76,191.95,29134.0,178.6823,178.7474,178.1991,178.3757,29134.0
2019-10-09 11:05:00,191.96,192.01,191.91,192.01,2500.0,178.385,178.4314,178.3385,178.4314,2500.0
2019-10-09 11:10:00,192.1,192.26,191.95,192.14,6880.0,178.5151,178.6638,178.3757,178.5522,6880.0
2019-10-09 11:15:00,192.08,192.26,191.99,192.25,3035.0,178.4965,178.6638,178.4129,178.6545,3035.0
2019-10-09 11:20:00,192.18,192.23,192.0,192.0,3506.0,178.5894,178.6359,178.4221,178.4221,3506.0
2019-10-09 11:25:00,192.0,192.05,191.8,191.8,6122.0,178.4221,178.4686,178.2363,178.2363,6122.0
2019-10-09 11:30:00,191.81,192.19,191.8,192.19,6487.0,178.2456,178.5987,178.2363,178.5987,6487.0
2019-10-09 11:35:00,192.16,192.27,192.08,192.22,12969.0,178.5708,178.6731,178.4965,178.6266,12969.0
2019-10-09 11:40:00,192.14,192.31,192.1,192.2,2500.0,178.5522,178.7102,178.5151,178.608,2500.0
2019-10-09 11:45:00,192.28,192.33,192.02,192.08,8456.0,178.6823,178.7288,178.4407,178.4965,8456.0
2019-10-09 11:50:00,192.07,192.2,192.0,192.07,3006.0,178.4872,178.608,178.4221,178.4872,3006.0
2019-10-09 11:55:00,192.15,192.16,192.03,192.08,7649.0,178.5615,178.5708,178.45,178.4965,7649.0
2019-10-09 12:00:00,192.15,192.64,192.15,192.49,11979.0,178.5615,179.0169,178.5615,178.8775,11979.0
2019-10-09 12:05:00,192.49,192.49,191.95,192.22,11568.0,178.8775,178.8775,178.3757,178.6266,11568.0
2019-10-09 12:10:00,192.24,192.24,191.35,191.35,20554.0,178.6452,178.6452,177.8181,177.8181,20554.0
2019-10-09 12:15:00,191.27,191.54,190.56,190.67,56654.0,177.7438,177.9947,177.084,177.1862,56654.0
2019-10-09 12:20:00,190.59,191.26,190.59,190.7,39153.0,177.1119,177.7345,177.1119,177.2141,39153.0
2019-10-09 12:25:00,190.76,190.85,189.93,190.03,25293.0,177.2698,177.3535,176.4985,176.5915,25293.0
2019-10-09 12:30:00,190.06,190.53,189.99,190.38,20147.0,176.6193,177.0561,176.5543,176.9167,20147.0
2019-10-09 12:35:00,190.36,190.36,189.93,189.93,16669.0,176.8981,176.8981,176.4985,176.4985,16669.0
2019-10-09 12:40:00,189.93,189.95,189.72,189.94,53445.0,176.4985,176.5171,176.3034,176.5078,53445.0
2019-10-09 12:45:00,189.92,190.36,189.92,190.31,9865.0,176.4892,176.8981,176.4892,176.8517,9865.0
2019-10-09 12:50:00,190.37,190.61,190.35,190.5,7635.0,176.9074,177.1304,176.8888,177.0282,7635.0
2019-10-09 12:55:00,190.59,190.92,190.4,190.63,26393.0,177.1119,177.4185,176.9353,177.149,26393.0
2019-10-09 13:00:00,190.72,191.04,190.7,190.88,7063.0,177.2327,177.53,177.2141,177.3814,7063.0
2019-10-09 13:05:00,190.83,191.07,190.82,191.07,5016.0,177.3349,177.5579,177.3256,177.5579,5016.0
2019-10-09 13:10:00,191.03,191.05,190.92,191.01,3063.0,177.5207,177.5393,177.4185,177.5022,3063.0
2019-10-09 13:15:00,191.01,191.09,190.96,191.02,2770.0,177.5022,177.5765,177.4557,177.5115,2770.0
2019-10-09 13:20:00,190.99,191.03,190.82,190.82,3400.0,177.4836,177.5207,177.3256,177.3256,3400.0
2019-10-09 13:25:00,190.8,190.87,190.58,190.68,5590.0,177.307,177.3721,177.1026,177.1955,5590.0
2019-10-09 13:30:00,190.69,190.74,190.47,190.48,5231.0,177.2048,177.2513,177.0003,177.0096,5231.0
2019-10-09 13:35:00,190.5,190.61,190.44,190.47,3237.0,177.0282,177.1304,176.9725,177.0003,3237.0
2019-10-09 13:40:00,190.46,190.79,190.45,190.79,8918.0,176.9911,177.2977,176.9818,177.2977,8918.0
2019-10-09 13:45:00,190.83,190.96,190.83,190.96,2972.0,177.3349,177.4557,177.3349,177.4557,2972.0
2019-10-09 13:50:00,191.0,191.24,191.0,191.17,2960.0,177.4929,177.7159,177.4929,177.6508,2960.0
2019-10-09 13:55:00,191.19,191.34,191.13,191.24,7360.0,177.6694,177.8088,177.6137,177.7159,7360.0
2019-10-09 14:00:00,191.22,191.43,191.15,191.16,6578.0,177.6973,177.8925,177.6323,177.6416,6578.0
2019-10-09 14:05:00,191.22,191.37,191.18,191.18,3215.0,177.6973,177.8367,177.6601,177.6601,3215.0
2019-10-09 14:10:00,191.2,191.33,191.13,191.33,5119.0,177.6787,177.7995,177.6137,177.7995,5119.0
2019-10-09 14:15:00,191.33,191.56,191.28,191.54,4859.0,177.7995,178.0133,177.7531,177.9947,4859.0
2019-10-09 14:20:00,191.52,191.74,191.1,191.31,27444.0,177.9761,178.1805,177.5858,177.7809,27444.0
2019-10-09 14:25:00,191.31,191.33,191.23,191.26,3708.0,177.7809,177.7995,177.7066,177.7345,3708.0
2019-10-09 14:30:00,191.31,191.4,191.3,191.32,2201.0,177.7809,177.8646,177.7716,177.7902,2201.0
2019-10-09 14:35:00,191.33,191.38,191.26,191.26,2418.0,177.7995,177.846,177.7345,177.7345,2418.0
2019-10-09 14:40:00,191.28,191.32,191.18,191.18,4104.0,177.7531,177.7902,177.6601,177.6601,4104.0
2019-10-09 14:45:00,191.14,191.17,190.98,191.02,8853.0,177.623,177.6508,177.4743,177.5115,8853.0
2019-10-09 14:50:00,191.06,191.18,191.0,191.18,7050.0,177.5486,177.6601,177.4929,177.6601,7050.0
2019-10-09 14:55:00,191.13,191.2,190.98,191.07,3026.0,177.6137,177.6787,177.4743,177.5579,3026.0
2019-10-09 15:00:00,191.15,191.29,191.15,191.22,5640.0,177.6323,177.7624,177.6323,177.6973,5640.0
2019-10-09 15:05:00,191.25,191.34,191.24,191.32,2600.0,177.7252,177.8088,177.7159,177.7902,2600.0
2019-10-09 15:10:00,191.3,191.31,191.17,191.17,5274.0,177.7716,177.7809,177.6508,177.6508,5274.0
2019-10-09 15:15:00,191.21,191.24,191.2,191.2,4725.0,177.688,177.7159,177.6787,177.6787,4725.0
2019-10-09 15:20:00,191.2,191.22,191.09,191.13,5678.0,177.6787,177.6973,177.5765,177.6137,5678.0
2019-10-09 15:25:00,191.1,191.15,191.04,191.04,5272.0,177.5858,177.6323,177.53,177.53,5272.0
2019-10-09 15:30:00,191.05,191.28,190.97,191.25,7574.0,177.5393,177.7531,177.465,177.7252,7574.0
2019-10-09 15:35:00,191.25,191.35,191.23,191.34,6776.0,177.7252,177.8181,177.7066,177.8088,6776.0
2019-10-09 15:40:00,191.34,191.34,190.92,190.92,35613.0,177.8088,177.8088,177.4185,177.4185,35613.0
2019-10-09 15:45:00,190.91,191.2,190.87,191.1,26461.0,177.4092,177.6787,177.3721,177.5858,26461.0
2019-10-09 15:50:00,191.11,191.45,191.1,191.42,19966.0,177.5951,177.911,177.5858,177.8832,19966.0
2019-10-09 15:55:00,191.47,191.47,190.83,191.14,83112.0,177.9296,177.9296,177.3349,177.623,83112.0
2019-10-10 09:30:00,191.0,191.09,190.39,190.84,48231.0,177.4929,177.5765,176.926,177.3442,48231.0
2019-10-10 09:35:00,190.84,191.06,189.66,189.66,18953.0,177.3442,177.5486,176.2476,176.2476,18953.0
2019-10-10 09:40:00,189.58,189.81,188.58,189.12,48745.0,176.1733,176.387,175.244,175.7458,48745.0
2019-10-10 09:45:00,189.17,189.2,188.9,189.07,26150.0,175.7923,175.8202,175.5414,175.6994,26150.0
2019-10-10 09:50:00,189.01,190.3,189.01,190.17,16179.0,175.6436,176.8424,175.6436,176.7216,16179.0
2019-10-10 09:55:00,190.18,191.14,190.16,190.86,22680.0,176.7309,177.623,176.7123,177.3628,22680.0
2019-10-10 10:00:00,190.87,191.09,190.18,190.45,21489.0,177.3721,177.5765,176.7309,176.9818,21489.0
2019-10-10 10:05:00,190.48,190.7,190.35,190.49,13237.0,177.0096,177.2141,176.8888,177.0189,13237.0
2019-10-10 10:10:00,190.49,190.63,190.26,190.34,12057.0,177.0189,177.149,176.8052,176.8795,12057.0
2019-10-10 10:15:00,190.34,190.87,190.34,190.82,6952.0,176.8795,177.3721,176.8795,177.3256,6952.0
2019-10-10 10:20:00,190.91,191.03,190.77,191.01,11810.0,177.4092,177.5207,177.2791,177.5022,11810.0
2019-10-10 10:25:00,190.93,191.07,190.82,190.94,7333.0,177.4278,177.5579,177.3256,177.4371,7333.0
2019-10-10 10:30:00,190.88,191.02,190.85,190.92,6204.0,177.3814,177.5115,177.3535,177.4185,6204.0
2019-10-10 10:35:00,190.97,191.02,190.8,190.97,10844.0,177.465,177.5115,177.307,177.465,10844.0
2019-10-10 10:40:00,190.94,191.23,190.84,191.13,12794.0,177.4371,177.7066,177.3442,177.6137,12794.0
2019-10-10 10:45:00,191.09,191.13,190.83,190.84,8026.0,177.5765,177.6137,177.3349,177.3442,8026.0
2019-10-10 10:50:00,190.86,190.99,190.79,190.96,10815.0,177.3628,177.4836,177.2977,177.4557,10815.0
2019-10-10 10:55:00,190.97,191.13,190.92,191.11,6497.0,177.465,177.6137,177.4185,177.5951,6497.0
2019-10-10 11:00:00,191.14,191.27,191.01,191.18,6026.0,177.623,177.7438,177.5022,177.6601,6026.0
2019-10-10 11:05:00,191.19,191.43,191.19,191.4,4900.0,177.6694,177.8925,177.6694,177.8646,4900.0
2019-10-10 11:10:00,191.39,191.52,191.26,191.52,6330.0,177.8553,177.9761,177.7345,177.9761,6330.0
2019-10-10 11:15:00,191.51,191.58,191.15,191.22,4705.0,177.9668,178.0318,177.6323,177.6973,4705.0
2019-10-10 11:20:00,191.23,191.39,191.15,191.39,4285.0,177.7066,177.8553,177.6323,177.8553,4285.0
2019-10-10 11:25:00,191.37,191.43,191.31,191.35,5827.0,177.8367,177.8925,177.7809,177.8181,5827.0
2019-10-10 11:30:00,191.43,191.79,191.42,191.73,3936.0,177.8925,178.227,177.8832,178.1712,3936.0
2019-10-10 11:35:00,191.68,191.68,191.2,191.2,2817.0,178.1248,178.1248,177.6787,177.6787,2817.0
2019-10-10 11:40:00,191.27,191.32,190.96,191.0,9656.0,177.7438,177.7902,177.4557,177.4929,9656.0
2019-10-10 11:45:00,191.05,191.13,190.99,191.0,6912.0,177.5393,177.6137,177.4836,177.4929,6912.0
2019-10-10 11:50:00,191.01,191.01,190.75,190.75,9355.0,177.5022,177.5022,177.2605,177.2605,9355.0
2019-10-10 11:55:00,190.8,191.08,190.77,191.03,13001.0,177.307,177.5672,177.2791,177.5207,13001.0
2019-10-10 12:00:00,191.02,191.04,190.74,190.77,11240.0,177.5115,177.53,177.2513,177.2791,11240.0
2019-10-10 12:05:00,190.8,190.87,190.53,190.53,5821.0,177.307,177.3721,177.0561,177.0561,5821.0
2019-10-10 12:10:00,190.48,190.67,190.47,190.53,5774.0,177.0096,177.1862,177.0003,177.0561,5774.0
2019-10-10 12:15:00,190.58,190.72,190.57,190.65,6205.0,177.1026,177.2327,177.0933,177.1676,6205.0
2019-10-10 12:20:00,190.63,190.68,190.48,190.48,2916.0,177.149,177.1955,177.0096,177.0096,2916.0
2019-10-10 12:25:00,190.46,190.46,190.22,190.22,5120.0,176.9911,176.9911,176.768,176.768,5120.0
2019-10-10 12:30:00,190.2,190.2,189.91,190.0,10402.0,176.7494,176.7494,176.4799,176.5636,10402.0
2019-10-10 12:35:00,190.0,190.32,189.99,190.15,4821.0,176.5636,176.861,176.5543,176.703,4821.0
2019-10-10 12:40:00,190.17,190.21,189.99,189.99,6400.0,176.7216,176.7587,176.5543,176.5543,6400.0
2019-10-10 12:45:00,189.93,190.08,189.88,190.05,6750.0,176.4985,176.6379,176.4521,176.61,6750.0
2019-10-10 12:50:00,190.1,190.11,189.87,189.93,3944.0,176.6565,176.6658,176.4428,176.4985,3944.0
2019-10-10 12:55:00,189.93,190.32,189.93,190.32,6821.0,176.4985,176.861,176.4985,176.861,6821.0
2019-10-10 13:00:00,190.32,190.77,190.29,190.61,13262.0,176.861,177.2791,176.8331,177.1304,13262.0
2019-10-10 13:05:00,190.6,190.87,190.54,190.63,15518.0,177.1212,177.3721,177.0654,177.149,15518.0
2019-10-10 13:10:00,190.73,190.77,190.46,190.47,6984.0,177.242,177.2791,176.9911,177.0003,6984.0
2019-10-10 13:15:00,190.48,190.52,190.3,190.33,5988.0,177.0096,177.0468,176.8424,176.8702,5988.0
2019-10-10 13:20:00,190.38,190.43,190.25,190.3,8553.0,176.9167,176.9632,176.7959,176.8424,8553.0
2019-10-10 13:25:00,190.35,190.44,190.34,190.39,4931.0,176.8888,176.9725,176.8795,176.926,4931.0
2019-10-10 13:30:00,190.37,190.37,190.2,190.28,4600.0,176.9074,176.9074,176.7494,176.8238,4600.0
2019-10-10 13:35:00,190.27,190.31,190.14,190.23,5076.0,176.8145,176.8517,176.6937,176.7773,5076.0
2019-10-10 13:40:00,190.26,190.32,190.13,190.13,3793.0,176.8052,176.861,176.6844,176.6844,3793.0
2019-10-10 13:45:00,190.13,190.19,190.07,190.13,11242.0,176.6844,176.7401,176.6286,176.6844,11242.0
2019-10-10 13:50:00,190.13,190.15,189.98,190.02,12969.0,176.6844,176.703,176.545,176.5822,12969.0
2019-10-10 13:55:00,189.99,190.23,189.98,190.03,7905.0,176.5543,176.7773,176.545,176.5915,7905.0
2019-10-10 14:00:00,190.0,190.1,189.97,190.07,8809.0,176.5636,176.6565,176.5357,176.6286,8809.0
2019-10-10 14:05:00,190.03,190.15,189.2,189.3,10823.0,176.5915,176.703,175.8202,175.9131,10823.0
2019-10-10 14:10:00,189.37,189.72,189.31,189.67,7362.0,175.9781,176.3034,175.9224,176.2569,7362.0
2019-10-10 14:15:00,189.73,189.98,189.72,189.97,11922.0,176.3127,176.545,176.3034,176.5357,11922.0
2019-10-10 14:20:00,189.88,189.96,189.81,189.85,7156.0,176.4521,176.5264,176.387,176.4242,7156.0
2019-10-10 14:25:00,189.83,189.85,189.59,189.73,6703.0,176.4056,176.4242,176.1826,176.3127,6703.0
2019-10-10 14:30:00,189.68,189.95,189.68,189.88,5694.0,176.2662,176.5171,176.2662,176.4521,5694.0
2019-10-10 14:35:00,189.91,189.95,189.75,189.8,7735.0,176.4799,176.5171,176.3313,176.3777,7735.0
2019-10-10 14:40:00,189.8,189.83,189.47,189.5,10206.0,176.3777,176.4056,176.0711,176.0989,10206.0
2019-10-10 14:45:00,189.53,189.57,189.46,189.57,6635.0,176.1268,176.164,176.0618,176.164,6635.0
2019-10-10 14:50:00,189.56,189.66,189.4,189.4,7425.0,176.1547,176.2476,176.006,176.006,7425.0
2019-10-10 14:55:00,189.4,189.51,189.36,189.42,7659.0,176.006,176.1082,175.9688,176.0246,7659.0
2019-10-10 15:00:00,189.46,189.78,189.45,189.65,7368.0,176.0618,176.3591,176.0525,176.2383,7368.0
2019-10-10 15:05:00,189.62,189.66,189.52,189.56,7648.0,176.2105,176.2476,176.1175,176.1547,7648.0
2019-10-10 15:10:00,189.52,189.67,189.43,189.67,9810.0,176.1175,176.2569,176.0339,176.2569,9810.0
2019-10-10 15:15:00,189.71,189.75,189.6,189.71,7889.0,176.2941,176.3313,176.1919,176.2941,7889.0
2019-10-10 15:20:00,189.76,189.81,189.62,189.77,10929.0,176.3406,176.387,176.2105,176.3498,10929.0
2019-10-10 15:25:00,189.78,189.87,189.71,189.76,9819.0,176.3591,176.4428,176.2941,176.3406,9819.0
2019-10-10 15:30:00,189.77,189.89,189.75,189.75,15949.0,176.3498,176.4614,176.3313,176.3313,15949.0
2019-10-10 15:35:00,189.77,189.8,189.59,189.64,15641.0,176.3498,176.3777,176.1826,176.229,15641.0
2019-10-10 15:40:00,189.65,189.72,189.43,189.43,20159.0,176.2383,176.3034,176.0339,176.0339,20159.0
2019-10-10 15:45:00,189.43,189.7,189.24,189.7,32307.0,176.0339,176.2848,175.8573,176.2848,32307.0
2019-10-10 15:50:00,189.62,189.67,189.42,189.55,44969.0,176.2105,176.2569,176.0246,176.1454,44969.0
2019-10-10 15:55:00,189.5,189.73,189.27,189.69,93500.0,176.0989,176.3127,175.8852,176.2755,93500.0
2019-10-11 09:30:00,191.59,192.12,190.78,190.78,45469.0,178.0411,178.5337,177.2884,177.2884,45469.0
2019-10-11 09:35:00,190.95,191.24,190.63,191.03,14499.0,177.4464,177.7159,177.149,177.5207,14499.0
2019-10-11 09:40:00,191.06,191.69,191.05,191.44,17491.0,177.5486,178.1341,177.5393,177.9017,17491.0
2019-10-11 09:45:00,191.48,192.2,191.47,191.7,21370.0,177.9389,178.608,177.9296,178.1434,21370.0
2019-10-11 09:50:00,191.63,191.74,191.23,191.41,18163.0,178.0783,178.1805,177.7066,177.8739,18163.0
2019-10-11 09:55:00,191.5,191.94,191.4,191.92,8892.0,177.9575,178.3664,177.8646,178.3478,8892.0
2019-10-11 10:00:00,191.99,192.16,191.78,191.99,10742.0,178.4129,178.5708,178.2177,178.4129,10742.0
2019-10-11 10:05:00,192.08,192.43,192.02,192.25,8640.0,178.4965,178.8217,178.4407,178.6545,8640.0
2019-10-11 10:10:00,192.31,192.62,192.3,192.5,13636.0,178.7102,178.9983,178.7009,178.8868,13636.0
2019-10-11 10:15:00,192.49,192.63,192.26,192.63,9324.0,178.8775,179.0076,178.6638,179.0076,9324.0
2019-10-11 10:20:00,192.61,192.79,192.32,192.73,16877.0,178.989,179.1563,178.7195,179.1005,16877.0
2019-10-11 10:25:00,192.75,192.75,192.5,192.66,13052.0,179.1191,179.1191,178.8868,179.0355,13052.0
2019-10-11 10:30:00,192.64,192.8,192.59,192.8,38060.0,179.0169,179.1656,178.9704,179.1656,38060.0
2019-10-11 10:35:00,192.79,192.89,192.52,192.58,9531.0,179.1563,179.2492,178.9054,178.9611,9531.0
2019-10-11 10:40:00,192.57,193.12,192.5,193.03,19850.0,178.9518,179.4629,178.8868,179.3793,19850.0
2019-10-11 10:45:00,192.99,193.15,192.81,193.11,6589.0,179.3421,179.4908,179.1749,179.4537,6589.0
2019-10-11 10:50:00,193.15,193.19,193.01,193.07,5194.0,179.4908,179.528,179.3607,179.4165,5194.0
2019-10-11 10:55:00,193.07,193.12,192.91,193.12,6975.0,179.4165,179.4629,179.2678,179.4629,6975.0
2019-10-11 11:00:00,193.07,193.65,193.07,193.54,16984.0,179.4165,179.9555,179.4165,179.8532,16984.0
2019-10-11 11:05:00,193.56,193.65,193.45,193.5,5600.0,179.8718,179.9555,179.7696,179.8161,5600.0
2019-10-11 11:10:00,193.45,193.63,193.45,193.54,8613.0,179.7696,179.9369,179.7696,179.8532,8613.0
2019-10-11 11:15:00,193.54,193.77,193.42,193.72,6101.0,179.8532,180.067,179.7417,180.0205,6101.0
2019-10-11 11:20:00,193.69,194.1,193.64,194.03,5946.0,179.9926,180.3736,179.9462,180.3086,5946.0
2019-10-11 11:25:00,194.01,194.29,194.01,194.18,10892.0,180.29,180.5502,180.29,180.448,10892.0
2019-10-11 11:30:00,194.13,194.31,194.13,194.2,8539.0,180.4015,180.5688,180.4015,180.4666,8539.0
2019-10-11 11:35:00,194.22,194.37,194.21,194.22,7716.0,180.4852,180.6245,180.4759,180.4852,7716.0
2019-10-11 11:40:00,194.18,194.27,194.13,194.13,10880.0,180.448,180.5316,180.4015,180.4015,10880.0
2019-10-11 11:45:00,194.09,194.13,193.65,193.83,8369.0,180.3643,180.4015,179.9555,180.1227,8369.0
2019-10-11 11:50:00,193.83,193.83,193.54,193.64,3679.0,180.1227,180.1227,179.8532,179.9462,3679.0
2019-10-11 11:55:00,193.74,193.93,193.64,193.93,5800.0,180.0391,180.2157,179.9462,180.2157,5800.0
2019-10-11 12:00:00,193.87,193.97,193.47,193.55,3808.0,180.1599,180.2528,179.7882,179.8625,3808.0
2019-10-11 12:05:00,193.48,193.74,193.48,193.7,4453.0,179.7975,180.0391,179.7975,180.0019,4453.0
2019-10-11 12:10:00,193.78,193.78,193.67,193.67,3700.0,180.0763,180.0763,179.974,179.974,3700.0
2019-10-11 12:15:00,193.67,193.72,193.56,193.63,3500.0,179.974,180.0205,179.8718,179.9369,3500.0
2019-10-11 12:20:00,193.63,193.74,193.54,193.7,2900.0,179.9369,180.0391,179.8532,180.0019,2900.0
2019-10-11 12:25:00,193.7,193.86,193.68,193.8,2700.0,180.0019,180.1506,179.9833,180.0949,2700.0
2019-10-11 12:30:00,193.83,193.91,193.25,193.39,7315.0,180.1227,180.1971,179.5837,179.7138,7315.0
2019-10-11 12:35:00,193.54,193.67,193.5,193.52,3340.0,179.8532,179.974,179.8161,179.8347,3340.0
2019-10-11 12:40:00,193.65,193.86,193.49,193.8,4500.0,179.9555,180.1506,179.8068,180.0949,4500.0
2019-10-11 12:45:00,193.82,194.0,193.74,193.83,3420.0,180.1134,180.2807,180.0391,180.1227,3420.0
2019-10-11 12:50:00,194.02,194.12,193.82,193.93,3330.0,180.2993,180.3922,180.1134,180.2157,3330.0
2019-10-11 12:55:00,194.11,194.11,193.86,193.93,1300.0,180.3829,180.3829,180.1506,180.2157,1300.0
2019-10-11 13:00:00,193.87,193.92,193.6,193.64,4600.0,180.1599,180.2064,179.909,179.9462,4600.0
2019-10-11 13:05:00,193.71,193.71,193.6,193.6,2680.0,180.0112,180.0112,179.909,179.909,2680.0
2019-10-11 13:10:00,193.6,193.6,193.24,193.26,3880.0,179.909,179.909,179.5745,179.593,3880.0
2019-10-11 13:15:00,193.24,193.44,193.23,193.39,3100.0,179.5745,179.7603,179.5652,179.7138,3100.0
2019-10-11 13:20:00,193.46,193.73,193.45,193.69,2772.0,179.7789,180.0298,179.7696,179.9926,2772.0
2019-10-11 13:25:00,193.67,194.32,193.67,193.96,6791.0,179.974,180.5781,179.974,180.2435,6791.0
2019-10-11 13:30:00,193.87,193.95,193.51,193.95,8283.0,180.1599,180.2342,179.8254,180.2342,8283.0
2019-10-11 13:35:00,193.98,194.17,193.88,194.03,5913.0,180.2621,180.4387,180.1692,180.3086,5913.0
2019-10-11 13:40:00,194.1,194.45,194.1,194.45,4372.0,180.3736,180.6989,180.3736,180.6989,4372.0
2019-10-11 13:45:00,194.41,194.47,194.33,194.38,5570.0,180.6617,180.7175,180.5874,180.6338,5570.0
2019-10-11 13:50:00,194.43,194.59,194.37,194.45,6163.0,180.6803,180.829,180.6245,180.6989,6163.0
2019-10-11 13:55:00,194.49,194.58,194.41,194.56,4864.0,180.7361,180.8197,180.6617,180.8011,4864.0
2019-10-11 14:00:00,194.53,194.56,194.31,194.51,11209.0,180.7732,180.8011,180.5688,180.7546,11209.0
2019-10-11 14:05:00,194.56,194.6,194.45,194.52,4500.0,180.8011,180.8383,180.6989,180.7639,4500.0
2019-10-11 14:10:00,194.51,194.51,194.22,194.27,6601.0,180.7546,180.7546,180.4852,180.5316,6601.0
2019-10-11 14:15:00,194.28,194.39,194.18,194.28,3776.0,180.5409,180.6431,180.448,180.5409,3776.0
2019-10-11 14:20:00,194.34,194.7,194.34,194.65,9925.0,180.5967,180.9312,180.5967,180.8847,9925.0
2019-10-11 14:25:00,194.71,195.03,194.71,194.93,11184.0,180.9405,181.2379,180.9405,181.1449,11184.0
2019-10-11 14:30:00,194.91,195.4,194.88,195.15,73126.0,181.1264,181.5817,181.0985,181.3494,73126.0
2019-10-11 14:35:00,195.14,195.5,195.04,195.5,6265.0,181.3401,181.6746,181.2472,181.6746,6265.0
2019-10-11 14:40:00,195.5,195.75,195.49,195.62,5106.0,181.6746,181.907,181.6653,181.7861,5106.0
2019-10-11 14:45:00,195.59,195.67,195.23,195.24,7093.0,181.7583,181.8326,181.4237,181.433,7093.0
2019-10-11 14:50:00,195.17,195.37,195.09,195.23,10786.0,181.368,181.5538,181.2936,181.4237,10786.0
2019-10-11 14:55:00,195.24,195.33,195.08,195.33,5860.0,181.433,181.5167,181.2843,181.5167,5860.0
2019-10-11 15:00:00,195.22,195.24,194.96,195.21,4269.0,181.4144,181.433,181.1728,181.4051,4269.0
2019-10-11 15:05:00,195.27,195.34,195.18,195.24,3200.0,181.4609,181.5259,181.3773,181.433,3200.0
2019-10-11 15:10:00,195.18,195.43,195.14,195.41,3846.0,181.3773,181.6096,181.3401,181.591,3846.0
2019-10-11 15:15:00,195.37,195.37,195.13,195.26,5749.0,181.5538,181.5538,181.3308,181.4516,5749.0
2019-10-11 15:20:00,195.25,195.31,195.0,195.09,4401.0,181.4423,181.4981,181.21,181.2936,4401.0
2019-10-11 15:25:00,195.05,195.19,194.99,195.03,5567.0,181.2565,181.3866,181.2007,181.2379,5567.0
2019-10-11 15:30:00,195.06,195.15,194.75,195.14,8847.0,181.2658,181.3494,180.9777,181.3401,8847.0
2019-10-11 15:35:00,195.18,195.47,194.94,195.47,9033.0,181.3773,181.6468,181.1542,181.6468,9033.0
2019-10-11 15:40:00,195.39,195.46,194.77,194.77,18618.0,181.5724,181.6375,180.9963,180.9963,18618.0
2019-10-11 15:45:00,194.72,194.8,194.31,194.46,15833.0,180.9498,181.0241,180.5688,180.7082,15833.0
2019-10-11 15:50:00,194.47,194.83,194.29,194.29,25880.0,180.7175,181.052,180.5502,180.5502,25880.0
2019-10-11 15:55:00,194.37,194.39,193.74,193.79,62261.0,180.6245,180.6431,180.0391,180.0856,62261.0
2019-10-14 09:30:00,194.2,194.43,194.09,194.26,15927.0,180.4666,180.6803,180.3643,180.5223,15927.0
2019-10-14 09:35:00,194.32,194.65,194.22,194.38,9303.0,180.5781,180.8847,180.4852,180.6338,9303.0
2019-10-14 09:40:00,194.38,195.16,194.37,194.86,11358.0,180.6338,181.3587,180.6245,181.0799,11358.0
2019-10-14 09:45:00,194.84,194.85,193.89,193.96,9508.0,181.0613,181.0706,180.1785,180.2435,9508.0
2019-10-14 09:50:00,193.9,194.02,193.55,194.02,5583.0,180.1878,180.2993,179.8625,180.2993,5583.0
2019-10-14 09:55:00,193.85,194.3,193.85,193.97,2775.0,180.1413,180.5595,180.1413,180.2528,2775.0
2019-10-14 10:00:00,193.92,194.05,193.57,193.88,4151.0,180.2064,180.3272,179.8811,180.1692,4151.0
2019-10-14 10:05:00,193.76,194.12,193.64,194.12,5197.0,180.0577,180.3922,179.9462,180.3922,5197.0
2019-10-14 10:10:00,194.05,194.05,193.74,193.74,1834.0,180.3272,180.3272,180.0391,180.0391,1834.0
2019-10-14 10:15:00,193.65,193.65,193.22,193.26,3155.0,179.9555,179.9555,179.5559,179.593,3155.0
2019-10-14 10:20:00,193.25,193.64,193.12,193.61,7095.0,179.5837,179.9462,179.4629,179.9183,7095.0
2019-10-14 10:25:00,193.61,193.61,193.21,193.39,3815.0,179.9183,179.9183,179.5466,179.7138,3815.0
2019-10-14 10:30:00,193.48,193.72,193.48,193.52,3474.0,179.7975,180.0205,179.7975,179.8347,3474.0
2019-10-14 10:35:00,193.54,193.68,193.48,193.67,2875.0,179.8532,179.9833,179.7975,179.974,2875.0
2019-10-14 10:40:00,193.63,193.93,193.57,193.7,6272.0,179.9369,180.2157,179.8811,180.0019,6272.0
2019-10-14 10:45:00,193.76,193.85,193.47,193.53,3450.0,180.0577,180.1413,179.7882,179.8439,3450.0
2019-10-14 10:50:00,193.56,193.59,193.35,193.41,2193.0,179.8718,179.8997,179.6767,179.7324,2193.0
2019-10-14 10:55:00,193.37,193.48,193.36,193.36,3451.0,179.6953,179.7975,179.686,179.686,3451.0
2019-10-14 11:00:00,193.42,193.46,193.01,193.06,3600.0,179.7417,179.7789,179.3607,179.4072,3600.0
2019-10-14 11:05:00,193.06,193.06,192.79,192.81,2650.0,179.4072,179.4072,179.1563,179.1749,2650.0
2019-10-14 11:10:00,192.65,192.66,192.21,192.33,2463.0,179.0262,179.0355,178.6173,178.7288,2463.0
2019-10-14 11:15:00,192.43,192.43,192.1,192.19,2883.0,178.8217,178.8217,178.5151,178.5987,2883.0
2019-10-14 11:20:00,192.22,192.32,192.15,192.15,2982.0,178.6266,178.7195,178.5615,178.5615,2982.0
2019-10-14 11:25:00,192.19,192.29,192.17,192.29,2633.0,178.5987,178.6916,178.5801,178.6916,2633.0
2019-10-14 11:30:00,192.29,192.38,192.2,192.22,3350.0,178.6916,178.7753,178.608,178.6266,3350.0
2019-10-14 11:35:00,192.29,192.5,192.27,192.46,3150.0,178.6916,178.8868,178.6731,178.8496,3150.0
2019-10-14 11:40:00,192.46,192.52,192.3,192.31,3096.0,178.8496,178.9054,178.7009,178.7102,3096.0
2019-10-14 11:45:00,192.33,192.36,192.28,192.31,3368.0,178.7288,178.7567,178.6823,178.7102,3368.0
2019-10-14 11:50:00,192.31,192.34,192.17,192.23,4103.0,178.7102,178.7381,178.5801,178.6359,4103.0
2019-10-14 11:55:00,192.24,192.67,192.24,192.67,3500.0,178.6452,179.0448,178.6452,179.0448,3500.0
2019-10-14 12:00:00,192.62,192.69,192.53,192.53,3759.0,178.9983,179.0634,178.9147,178.9147,3759.0
2019-10-14 12:05:00,192.54,192.56,192.47,192.47,3135.0,178.924,178.9425,178.8589,178.8589,3135.0
2019-10-14 12:10:00,192.47,192.47,192.0,192.0,6297.0,178.8589,178.8589,178.4221,178.4221,6297.0
2019-10-14 12:15:00,192.07,192.13,191.9,191.9,4366.0,178.4872,178.543,178.3292,178.3292,4366.0
2019-10-14 12:20:00,191.88,191.99,191.65,191.9,3236.0,178.3106,178.4129,178.0969,178.3292,3236.0
2019-10-14 12:25:00,191.81,191.82,191.65,191.65,1406.0,178.2456,178.2549,178.0969,178.0969,1406.0
2019-10-14 12:30:00,191.74,191.77,191.51,191.52,9557.0,178.1805,178.2084,177.9668,177.9761,9557.0
2019-10-14 12:35:00,191.51,191.54,191.49,191.54,1038.0,177.9668,177.9947,177.9482,177.9947,1038.0
2019-10-14 12:40:00,191.52,191.7,191.38,191.7,2856.0,177.9761,178.1434,177.846,178.1434,2856.0
2019-10-14 12:45:00,191.71,191.83,191.7,191.71,2401.0,178.1527,178.2642,178.1434,178.1527,2401.0
2019-10-14 12:50:00,191.7,191.79,191.67,191.71,2537.0,178.1434,178.227,178.1155,178.1527,2537.0
2019-10-14 12:55:00,191.71,191.74,191.68,191.73,2906.0,178.1527,178.1805,178.1248,178.1712,2906.0
2019-10-14 13:00:00,191.74,191.74,191.4,191.4,4140.0,178.1805,178.1805,177.8646,177.8646,4140.0
2019-10-14 13:05:00,191.46,191.52,191.36,191.36,2634.0,177.9203,177.9761,177.8274,177.8274,2634.0
2019-10-14 13:10:00,191.36,191.38,191.28,191.32,2135.0,177.8274,177.846,177.7531,177.7902,2135.0
2019-10-14 13:15:00,191.34,191.39,191.22,191.22,3500.0,177.8088,177.8553,177.6973,177.6973,3500.0
2019-10-14 13:20:00,191.29,191.35,191.18,191.32,9033.0,177.7624,177.8181,177.6601,177.7902,9033.0
2019-10-14 13:25:00,191.28,191.35,191.28,191.34,1339.0,177.7531,177.8181,177.7531,177.8088,1339.0
2019-10-14 13:30:00,191.34,191.34,191.2,191.21,2696.0,177.8088,177.8088,177.6787,177.688,2696.0
2019-10-14 13:35:00,191.23,191.25,191.07,191.07,5027.0,177.7066,177.7252,177.5579,177.5579,5027.0
2019-10-14 13:40:00,191.02,191.35,191.02,191.32,5625.0,177.5115,177.8181,177.5115,177.7902,5625.0
2019-10-14 13:45:00,191.35,191.56,191.34,191.55,7083.0,177.8181,178.0133,177.8088,178.004,7083.0
2019-10-14 13:50:00,191.54,191.66,191.48,191.62,2144.0,177.9947,178.1062,177.9389,178.069,2144.0
2019-10-14 13:55:00,191.62,191.66,191.58,191.61,2100.0,178.069,178.1062,178.0318,178.0597,2100.0
2019-10-14 14:00:00,191.64,191.73,191.63,191.72,5869.0,178.0876,178.1712,178.0783,178.1619,5869.0
2019-10-14 14:05:00,191.66,191.74,191.63,191.74,3156.0,178.1062,178.1805,178.0783,178.1805,3156.0
2019-10-14 14:10:00,191.77,191.9,191.68,191.9,7024.0,178.2084,178.3292,178.1248,178.3292,7024.0
2019-10-14 14:15:00,191.87,191.88,191.79,191.85,3200.0,178.3013,178.3106,178.227,178.2828,3200.0
2019-10-14 14:20:00,191.87,191.87,191.74,191.87,4001.0,178.3013,178.3013,178.1805,178.3013,4001.0
2019-10-14 14:25:00,191.84,191.84,191.75,191.8,3209.0,178.2735,178.2735,178.1898,178.2363,3209.0
2019-10-14 14:30:00,191.77,191.81,191.66,191.81,3881.0,178.2084,178.2456,178.1062,178.2456,3881.0
2019-10-14 14:35:00,191.81,191.87,191.8,191.86,3443.0,178.2456,178.3013,178.2363,178.292,3443.0
2019-10-14 14:40:00,191.84,191.99,191.84,191.99,2030.0,178.2735,178.4129,178.2735,178.4129,2030.0
2019-10-14 14:45:00,192.05,192.05,191.94,191.94,2046.0,178.4686,178.4686,178.3664,178.3664,2046.0
2019-10-14 14:50:00,192.02,192.09,191.99,192.05,3042.0,178.4407,178.5058,178.4129,178.4686,3042.0
2019-10-14 14:55:00,192.09,192.18,192.06,192.18,3118.0,178.5058,178.5894,178.4779,178.5894,3118.0
2019-10-14 15:00:00,192.17,192.45,192.16,192.45,10738.0,178.5801,178.8403,178.5708,178.8403,10738.0
2019-10-14 15:05:00,192.45,192.54,192.42,192.52,7180.0,178.8403,178.924,178.8124,178.9054,7180.0
2019-10-14 15:10:00,192.57,192.66,192.55,192.59,5613.0,178.9518,179.0355,178.9333,178.9704,5613.0
2019-10-14 15:15:00,192.62,192.64,192.59,192.62,5835.0,178.9983,179.0169,178.9704,178.9983,5835.0
2019-10-14 15:20:00,192.62,192.82,192.62,192.81,7714.0,178.9983,179.1842,178.9983,179.1749,7714.0
2019-10-14 15:25:00,192.82,193.09,192.8,193.07,10460.0,179.1842,179.4351,179.1656,179.4165,10460.0
2019-10-14 15:30:00,193.08,193.11,192.41,192.45,16505.0,179.4258,179.4537,178.8032,178.8403,16505.0
2019-10-14 15:35:00,192.45,192.64,192.4,192.6,8861.0,178.8403,179.0169,178.7939,178.9797,8861.0
2019-10-14 15:40:00,192.5,192.5,192.27,192.32,6249.0,178.8868,178.8868,178.6731,178.7195,6249.0
2019-10-14 15:45:00,192.33,192.51,192.32,192.46,11179.0,178.7288,178.8961,178.7195,178.8496,11179.0
2019-10-14 15:50:00,192.43,192.88,192.39,192.81,20764.0,178.8217,179.2399,178.7846,179.1749,20764.0
2019-10-14 15:55:00,192.82,192.94,192.56,192.79,46203.0,179.1842,179.2957,178.9425,179.1563,46203.0
2019-10-15 09:30:00,193.1,193.66,192.02,192.63,20928.0,179.4444,179.9648,178.4407,179.0076,20928.0
2019-10-15 09:35:00,192.63,193.21,192.45,193.13,9982.0,179.0076,179.5466,178.8403,179.4722,9982.0
2019-10-15 09:40:00,193.22,193.88,193.17,193.43,10465.0,179.5559,180.1692,179.5094,179.751,10465.0
2019-10-15 09:45:00,193.26,193.49,192.85,192.85,7828.0,179.593,179.8068,179.212,179.212,7828.0
2019-10-15 09:50:00,193.04,193.35,192.9,193.23,10101.0,179.3886,179.6767,179.2585,179.5652,10101.0
2019-10-15 09:55:00,193.31,193.5,193.2,193.38,17927.0,179.6395,179.8161,179.5373,179.7046,17927.0
2019-10-15 10:00:00,193.43,193.83,193.38,193.7,9804.0,179.751,180.1227,179.7046,180.0019,9804.0
2019-10-15 10:05:00,193.71,193.84,193.51,193.79,9001.0,180.0112,180.132,179.8254,180.0856,9001.0
2019-10-15 10:10:00,193.78,194.03,193.77,193.91,6269.0,180.0763,180.3086,180.067,180.1971,6269.0
2019-10-15 10:15:00,193.93,193.94,193.61,193.72,6109.0,180.2157,180.225,179.9183,180.0205,6109.0
2019-10-15 10:20:00,193.69,193.71,193.36,193.48,5449.0,179.9926,180.0112,179.686,179.7975,5449.0
2019-10-15 10:25:00,193.54,193.68,193.4,193.46,29555.0,179.8532,179.9833,179.7231,179.7789,29555.0
2019-10-15 10:30:00,193.55,193.69,193.48,193.64,8279.0,179.8625,179.9926,179.7975,179.9462,8279.0
2019-10-15 10:35:00,193.64,193.69,193.53,193.59,8734.0,179.9462,179.9926,179.8439,179.8997,8734.0
2019-10-15 10:40:00,193.62,193.84,193.59,193.78,8285.0,179.9276,180.132,179.8997,180.0763,8285.0
2019-10-15 10:45:00,193.81,194.11,193.81,194.06,9486.0,180.1041,180.3829,180.1041,180.3365,9486.0
2019-10-15 10:50:00,194.03,194.27,193.96,194.27,8332.0,180.3086,180.5316,180.2435,180.5316,8332.0
2019-10-15 10:55:00,194.2,194.46,194.17,194.33,19053.0,180.4666,180.7082,180.4387,180.5874,19053.0
2019-10-15 11:00:00,194.29,194.33,194.17,194.31,21098.0,180.5502,180.5874,180.4387,180.5688,21098.0
2019-10-15 11:05:00,194.31,194.4,194.23,194.28,13682.0,180.5688,180.6524,180.4944,180.5409,13682.0
2019-10-15 11:10:00,194.24,194.27,194.02,194.07,18449.0,180.5037,180.5316,180.2993,180.3458,18449.0
2019-10-15 11:15:00,194.14,194.2,194.02,194.02,12015.0,180.4108,180.4666,180.2993,180.2993,12015.0
2019-10-15 11:20:00,194.02,194.04,193.79,193.86,8970.0,180.2993,180.3179,180.0856,180.1506,8970.0
2019-10-15 11:25:00,193.87,194.09,193.85,194.09,5995.0,180.1599,180.3643,180.1413,180.3643,5995.0
2019-10-15 11:30:00,194.09,194.09,193.77,193.8,7060.0,180.3643,180.3643,180.067,180.0949,7060.0
2019-10-15 11:35:00,193.77,193.88,193.58,193.58,8324.0,180.067,180.1692,179.8904,179.8904,8324.0
2019-10-15 11:40:00,193.61,193.71,193.59,193.6,7158.0,179.9183,180.0112,179.8997,179.909,7158.0
2019-10-15 11:45:00,193.61,193.61,193.26,193.47,3812.0,179.9183,179.9183,179.593,179.7882,3812.0
2019-10-15 11:50:00,193.47,193.5,193.38,193.39,5380.0,179.7882,179.8161,179.7046,179.7138,5380.0
2019-10-15 11:55:00,193.33,193.52,193.33,193.43,25526.0,179.6581,179.8347,179.6581,179.751,25526.0
2019-10-15 12:00:00,193.43,193.45,193.17,193.18,6693.0,179.751,179.7696,179.5094,179.5187,6693.0
2019-10-15 12:05:00,193.18,193.18,192.99,193.01,9538.0,179.5187,179.5187,179.3421,179.3607,9538.0
2019-10-15 12:10:00,192.98,193.06,192.9,192.96,4000.0,179.3328,179.4072,179.2585,179.3143,4000.0
2019-10-15 12:15:00,192.97,192.99,192.8,192.82,3783.0,179.3236,179.3421,179.1656,179.1842,3783.0
2019-10-15 12:20:00,192.8,192.88,192.68,192.7,7155.0,179.1656,179.2399,179.0541,179.0726,7155.0
2019-10-15 12:25:00,192.72,192.73,192.52,192.53,3102.0,179.0912,179.1005,178.9054,178.9147,3102.0
2019-10-15 12:30:00,192.56,192.66,192.56,192.62,5872.0,178.9425,179.0355,178.9425,178.9983,5872.0
2019-10-15 12:35:00,192.54,192.6,192.43,192.57,21621.0,178.924,178.9797,178.8217,178.9518,21621.0
2019-10-15 12:40:00,192.56,192.63,192.4,192.4,5397.0,178.9425,179.0076,178.7939,178.7939,5397.0
2019-10-15 12:45:00,192.42,192.42,192.04,192.04,28124.0,178.8124,178.8124,178.4593,178.4593,28124.0
2019-10-15 12:50:00,192.04,192.38,192.01,192.38,9202.0,178.4593,178.7753,178.4314,178.7753,9202.0
2019-10-15 12:55:00,192.35,192.52,192.35,192.51,4484.0,178.7474,178.9054,178.7474,178.8961,4484.0
2019-10-15 13:00:00,192.53,192.55,192.36,192.36,6427.0,178.9147,178.9333,178.7567,178.7567,6427.0
2019-10-15 13:05:00,192.35,192.41,192.08,192.15,7200.0,178.7474,178.8032,178.4965,178.5615,7200.0
2019-10-15 13:10:00,192.21,192.28,192.12,192.12,3300.0,178.6173,178.6823,178.5337,178.5337,3300.0
2019-10-15 13:15:00,192.11,192.15,192.0,192.07,31063.0,178.5244,178.5615,178.4221,178.4872,31063.0
2019-10-15 13:20:00,192.02,192.03,191.74,191.77,4912.0,178.4407,178.45,178.1805,178.2084,4912.0
2019-10-15 13:25:00,191.78,192.1,191.74,192.01,39495.0,178.2177,178.5151,178.1805,178.4314,39495.0
2019-10-15 13:30:00,192.0,192.17,191.99,192.09,5528.0,178.4221,178.5801,178.4129,178.5058,5528.0
2019-10-15 13:35:00,192.05,192.05,191.9,191.91,3026.0,178.4686,178.4686,178.3292,178.3385,3026.0
2019-10-15 13:40:00,191.95,192.02,191.91,191.97,4289.0,178.3757,178.4407,178.3385,178.3943,4289.0
2019-10-15 13:45:00,191.95,192.01,191.89,191.94,8740.0,178.3757,178.4314,178.3199,178.3664,8740.0
2019-10-15 13:50:00,191.95,192.02,191.88,191.99,5213.0,178.3757,178.4407,178.3106,178.4129,5213.0
2019-10-15 13:55:00,191.97,192.16,191.95,192.16,3930.0,178.3943,178.5708,178.3757,178.5708,3930.0
2019-10-15 14:00:00,192.15,192.27,192.14,192.25,5307.0,178.5615,178.6731,178.5522,178.6545,5307.0
2019-10-15 14:05:00,192.25,192.36,192.2,192.23,4451.0,178.6545,178.7567,178.608,178.6359,4451.0
2019-10-15 14:10:00,192.23,192.33,192.1,192.11,12731.0,178.6359,178.7288,178.5151,178.5244,12731.0
2019-10-15 14:15:00,192.14,192.19,192.07,192.07,4708.0,178.5522,178.5987,178.4872,178.4872,4708.0
2019-10-15 14:20:00,192.07,192.09,192.03,192.09,6300.0,178.4872,178.5058,178.45,178.5058,6300.0
2019-10-15 14:25:00,192.05,192.05,191.99,192.05,2801.0,178.4686,178.4686,178.4129,178.4686,2801.0
2019-10-15 14:30:00,192.05,192.09,192.0,192.02,4491.0,178.4686,178.5058,178.4221,178.4407,4491.0
2019-10-15 14:35:00,192.05,192.27,192.05,192.21,6712.0,178.4686,178.6731,178.4686,178.6173,6712.0
2019-10-15 14:40:00,192.25,192.32,192.16,192.22,5217.0,178.6545,178.7195,178.5708,178.6266,5217.0
2019-10-15 14:45:00,192.2,192.22,192.12,192.12,10877.0,178.608,178.6266,178.5337,178.5337,10877.0
2019-10-15 14:50:00,192.08,192.1,191.95,192.04,3588.0,178.4965,178.5151,178.3757,178.4593,3588.0
2019-10-15 14:55:00,192.03,192.03,191.86,191.93,3673.0,178.45,178.45,178.292,178.3571,3673.0
2019-10-15 15:00:00,191.9,191.9,191.76,191.81,6166.0,178.3292,178.3292,178.1991,178.2456,6166.0
2019-10-15 15:05:00,191.82,191.91,191.7,191.75,2800.0,178.2549,178.3385,178.1434,178.1898,2800.0
2019-10-15 15:10:00,191.74,191.75,191.63,191.66,4201.0,178.1805,178.1898,178.0783,178.1062,4201.0
2019-10-15 15:15:00,191.67,191.69,191.58,191.58,3716.0,178.1155,178.1341,178.0318,178.0318,3716.0
2019-10-15 15:20:00,191.59,191.62,191.51,191.59,6394.0,178.0411,178.069,177.9668,178.0411,6394.0
2019-10-15 15:25:00,191.62,191.76,191.59,191.76,6945.0,178.069,178.1991,178.0411,178.1991,6945.0
2019-10-15 15:30:00,191.74,191.82,191.59,191.74,13261.0,178.1805,178.2549,178.0411,178.1805,13261.0
2019-10-15 15:35:00,191.71,191.8,191.58,191.58,7373.0,178.1527,178.2363,178.0318,178.0318,7373.0
2019-10-15 15:40:00,191.55,191.58,191.4,191.44,11583.0,178.004,178.0318,177.8646,177.9017,11583.0
2019-10-15 15:45:00,191.44,191.45,191.11,191.34,27471.0,177.9017,177.911,177.5951,177.8088,27471.0
2019-10-15 15:50:00,191.35,191.35,191.06,191.07,24892.0,177.8181,177.8181,177.5486,177.5579,24892.0
2019-10-15 15:55:00,191.11,191.28,190.99,191.09,80072.0,177.5951,177.7531,177.4836,177.5765,80072.0
2019-10-16 09:30:00,192.55,192.55,190.51,190.51,27870.0,178.9333,178.9333,177.0375,177.0375,27870.0
2019-10-16 09:35:00,190.51,191.37,190.32,190.64,30213.0,177.0375,177.8367,176.861,177.1583,30213.0
2019-10-16 09:40:00,190.64,190.75,190.22,190.34,11875.0,177.1583,177.2605,176.768,176.8795,11875.0
2019-10-16 09:45:00,190.34,190.34,189.81,189.98,15409.0,176.8795,176.8795,176.387,176.545,15409.0
2019-10-16 09:50:00,189.98,190.16,189.49,189.89,11863.0,176.545,176.7123,176.0896,176.4614,11863.0
2019-10-16 09:55:00,189.82,190.11,189.65,190.09,10904.0,176.3963,176.6658,176.2383,176.6472,10904.0
2019-10-16 10:00:00,190.08,190.08,189.41,189.44,14969.0,176.6379,176.6379,176.0153,176.0432,14969.0
2019-10-16 10:05:00,189.47,189.68,189.12,189.16,16251.0,176.0711,176.2662,175.7458,175.783,16251.0
2019-10-16 10:10:00,189.19,189.37,189.02,189.21,10143.0,175.8109,175.9781,175.6529,175.8295,10143.0
2019-10-16 10:15:00,189.21,189.51,189.15,189.34,19282.0,175.8295,176.1082,175.7737,175.9503,19282.0
2019-10-16 10:20:00,189.43,190.21,189.43,190.13,9627.0,176.0339,176.7587,176.0339,176.6844,9627.0
2019-10-16 10:25:00,190.15,190.31,189.98,190.07,6351.0,176.703,176.8517,176.545,176.6286,6351.0
2019-10-16 10:30:00,190.13,190.19,189.92,190.01,4042.0,176.6844,176.7401,176.4892,176.5729,4042.0
2019-10-16 10:35:00,190.09,190.45,190.08,190.37,3661.0,176.6472,176.9818,176.6379,176.9074,3661.0
2019-10-16 10:40:00,190.36,190.38,190.09,190.09,9922.0,176.8981,176.9167,176.6472,176.6472,9922.0
2019-10-16 10:45:00,190.03,190.4,190.0,190.39,18021.0,176.5915,176.9353,176.5636,176.926,18021.0
2019-10-16 10:50:00,190.35,190.44,190.15,190.42,11580.0,176.8888,176.9725,176.703,176.9539,11580.0
2019-10-16 10:55:00,190.41,190.41,190.16,190.19,6679.0,176.9446,176.9446,176.7123,176.7401,6679.0
2019-10-16 11:00:00,190.19,190.75,190.15,190.66,35236.0,176.7401,177.2605,176.703,177.1769,35236.0
2019-10-16 11:05:00,190.67,190.68,190.36,190.64,9724.0,177.1862,177.1955,176.8981,177.1583,9724.0
2019-10-16 11:10:00,190.66,190.93,190.64,190.75,9470.0,177.1769,177.4278,177.1583,177.2605,9470.0
2019-10-16 11:15:00,190.72,190.72,190.42,190.61,14531.0,177.2327,177.2327,176.9539,177.1304,14531.0
2019-10-16 11:20:00,190.6,190.77,190.49,190.58,9123.0,177.1212,177.2791,177.0189,177.1026,9123.0
2019-10-16 11:25:00,190.58,190.65,190.47,190.58,16663.0,177.1026,177.1676,177.0003,177.1026,16663.0
2019-10-16 11:30:00,190.57,190.72,190.4,190.4,20906.0,177.0933,177.2327,176.9353,176.9353,20906.0
2019-10-16 11:35:00,190.38,190.49,190.34,190.39,6147.0,176.9167,177.0189,176.8795,176.926,6147.0
2019-10-16 11:40:00,190.4,190.47,190.24,190.35,5805.0,176.9353,177.0003,176.7866,176.8888,5805.0
2019-10-16 11:45:00,190.37,190.53,190.27,190.53,5953.0,176.9074,177.0561,176.8145,177.0561,5953.0
2019-10-16 11:50:00,190.63,190.71,190.55,190.55,3577.0,177.149,177.2234,177.0747,177.0747,3577.0
2019-10-16 11:55:00,190.49,190.51,190.37,190.4,7206.0,177.0189,177.0375,176.9074,176.9353,7206.0
2019-10-16 12:00:00,190.34,190.47,190.32,190.47,6000.0,176.8795,177.0003,176.861,177.0003,6000.0
2019-10-16 12:05:00,190.43,190.49,190.32,190.47,8551.0,176.9632,177.0189,176.861,177.0003,8551.0
2019-10-16 12:10:00,190.46,190.56,190.46,190.52,2500.0,176.9911,177.084,176.9911,177.0468,2500.0
2019-10-16 12:15:00,190.5,190.55,190.44,190.5,6465.0,177.0282,177.0747,176.9725,177.0282,6465.0
2019-10-16 12:20:00,190.48,190.76,190.48,190.75,3228.0,177.0096,177.2698,177.0096,177.2605,3228.0
2019-10-16 12:25:00,190.8,191.07,190.8,191.03,2700.0,177.307,177.5579,177.307,177.5207,2700.0
2019-10-16 12:30:00,191.06,191.27,191.01,191.23,5515.0,177.5486,177.7438,177.5022,177.7066,5515.0
2019-10-16 12:35:00,191.24,191.27,191.16,191.23,4100.0,177.7159,177.7438,177.6416,177.7066,4100.0
2019-10-16 12:40:00,191.16,191.26,191.12,191.21,3726.0,177.6416,177.7345,177.6044,177.688,3726.0
2019-10-16 12:45:00,191.25,191.29,190.96,190.96,3131.0,177.7252,177.7624,177.4557,177.4557,3131.0
2019-10-16 12:50:00,190.94,191.02,190.89,190.97,2868.0,177.4371,177.5115,177.3906,177.465,2868.0
2019-10-16 12:55:00,190.97,191.11,190.97,191.11,2253.0,177.465,177.5951,177.465,177.5951,2253.0
2019-10-16 13:00:00,191.11,191.13,191.06,191.12,4284.0,177.5951,177.6137,177.5486,177.6044,4284.0
2019-10-16 13:05:00,191.06,191.06,190.93,190.94,1255.0,177.5486,177.5486,177.4278,177.4371,1255.0
2019-10-16 13:10:00,190.93,190.93,190.88,190.91,1641.0,177.4278,177.4278,177.3814,177.4092,1641.0
2019-10-16 13:15:00,190.91,190.91,190.78,190.78,3000.0,177.4092,177.4092,177.2884,177.2884,3000.0
2019-10-16 13:20:00,190.81,190.84,190.67,190.72,3599.0,177.3163,177.3442,177.1862,177.2327,3599.0
2019-10-16 13:25:00,190.71,190.8,190.71,190.8,1650.0,177.2234,177.307,177.2234,177.307,1650.0
2019-10-16 13:30:00,190.9,191.23,190.9,191.23,3400.0,177.3999,177.7066,177.3999,177.7066,3400.0
2019-10-16 13:35:00,191.25,191.31,191.25,191.31,2700.0,177.7252,177.7809,177.7252,177.7809,2700.0
2019-10-16 13:40:00,191.35,191.43,191.17,191.26,5105.0,177.8181,177.8925,177.6508,177.7345,5105.0
2019-10-16 13:45:00,191.28,191.28,191.09,191.22,6402.0,177.7531,177.7531,177.5765,177.6973,6402.0
2019-10-16 13:50:00,191.25,191.34,191.24,191.3,5801.0,177.7252,177.8088,177.7159,177.7716,5801.0
2019-10-16 13:55:00,191.3,191.59,191.25,191.52,4723.0,177.7716,178.0411,177.7252,177.9761,4723.0
2019-10-16 14:00:00,191.55,191.67,191.42,191.47,12926.0,178.004,178.1155,177.8832,177.9296,12926.0
2019-10-16 14:05:00,191.44,191.69,191.44,191.65,5503.0,177.9017,178.1341,177.9017,178.0969,5503.0
2019-10-16 14:10:00,191.63,191.76,191.58,191.68,5951.0,178.0783,178.1991,178.0318,178.1248,5951.0
2019-10-16 14:15:00,191.71,191.93,191.7,191.86,9574.0,178.1527,178.3571,178.1434,178.292,9574.0
2019-10-16 14:20:00,191.85,191.85,191.44,191.49,4000.0,178.2828,178.2828,177.9017,177.9482,4000.0
2019-10-16 14:25:00,191.49,191.55,191.48,191.54,2710.0,177.9482,178.004,177.9389,177.9947,2710.0
2019-10-16 14:30:00,191.57,191.84,191.51,191.81,3799.0,178.0226,178.2735,177.9668,178.2456,3799.0
2019-10-16 14:35:00,191.86,191.93,191.84,191.9,3595.0,178.292,178.3571,178.2735,178.3292,3595.0
2019-10-16 14:40:00,191.92,192.05,191.89,192.05,4472.0,178.3478,178.4686,178.3199,178.4686,4472.0
2019-10-16 14:45:00,192.02,192.05,191.96,191.97,13827.0,178.4407,178.4686,178.385,178.3943,13827.0
2019-10-16 14:50:00,191.98,192.01,191.93,191.98,5701.0,178.4036,178.4314,178.3571,178.4036,5701.0
2019-10-16 14:55:00,191.98,192.06,191.94,192.03,3731.0,178.4036,178.4779,178.3664,178.45,3731.0
2019-10-16 15:00:00,192.02,192.04,191.93,191.98,7286.0,178.4407,178.4593,178.3571,178.4036,7286.0
2019-10-16 15:05:00,192.0,192.05,191.79,191.84,7111.0,178.4221,178.4686,178.227,178.2735,7111.0
2019-10-16 15:10:00,191.84,191.9,191.77,191.9,4100.0,178.2735,178.3292,178.2084,178.3292,4100.0
2019-10-16 15:15:00,191.95,192.02,191.77,192.0,13742.0,178.3757,178.4407,178.2084,178.4221,13742.0
2019-10-16 15:20:00,191.97,192.05,191.95,192.03,5804.0,178.3943,178.4686,178.3757,178.45,5804.0
2019-10-16 15:25:00,192.02,192.06,191.96,191.98,15382.0,178.4407,178.4779,178.385,178.4036,15382.0
2019-10-16 15:30:00,192.0,192.28,191.98,192.26,7156.0,178.4221,178.6823,178.4036,178.6638,7156.0
2019-10-16 15:35:00,192.24,192.32,192.19,192.28,8592.0,178.6452,178.7195,178.5987,178.6823,8592.0
2019-10-16 15:40:00,192.27,192.32,192.15,192.19,9593.0,178.6731,178.7195,178.5615,178.5987,9593.0
2019-10-16 15:45:00,192.2,192.59,192.18,192.33,18437.0,178.608,178.9704,178.5894,178.7288,18437.0
2019-10-16 15:50:00,192.31,192.56,192.31,192.56,22866.0,178.7102,178.9425,178.7102,178.9425,22866.0
2019-10-16 15:55:00,192.53,192.77,192.46,192.73,71601.0,178.9147,179.1377,178.8496,179.1005,71601.0
2019-10-17 09:30:00,193.81,195.59,193.8,194.31,29154.0,180.1041,181.7583,180.0949,180.5688,29154.0
2019-10-17 09:35:00,194.37,194.37,193.6,193.66,24144.0,180.6245,180.6245,179.909,179.9648,24144.0
2019-10-17 09:40:00,193.79,194.03,193.57,193.59,11739.0,180.0856,180.3086,179.8811,179.8997,11739.0
2019-10-17 09:45:00,193.52,193.61,193.28,193.41,19224.0,179.8347,179.9183,179.6116,179.7324,19224.0
2019-10-17 09:50:00,193.43,193.53,193.22,193.32,11175.0,179.751,179.8439,179.5559,179.6488,11175.0
2019-10-17 09:55:00,193.3,193.54,193.18,193.38,44745.0,179.6302,179.8532,179.5187,179.7046,44745.0
2019-10-17 10:00:00,193.31,193.38,193.17,193.27,16256.0,179.6395,179.7046,179.5094,179.6023,16256.0
2019-10-17 10:05:00,193.26,193.28,192.74,192.77,10902.0,179.593,179.6116,179.1098,179.1377,10902.0
2019-10-17 10:10:00,192.8,192.81,192.2,192.2,15493.0,179.1656,179.1749,178.608,178.608,15493.0
2019-10-17 10:15:00,192.18,192.46,192.18,192.19,6736.0,178.5894,178.8496,178.5894,178.5987,6736.0
2019-10-17 10:20:00,192.16,192.2,192.03,192.03,4900.0,178.5708,178.608,178.45,178.45,4900.0
2019-10-17 10:25:00,192.09,192.23,191.85,192.04,5837.0,178.5058,178.6359,178.2828,178.4593,5837.0
2019-10-17 10:30:00,192.02,192.14,191.95,191.97,6114.0,178.4407,178.5522,178.3757,178.3943,6114.0
2019-10-17 10:35:00,191.93,191.93,191.58,191.62,6789.0,178.3571,178.3571,178.0318,178.069,6789.0
2019-10-17 10:40:00,191.62,191.88,191.51,191.88,23037.0,178.069,178.3106,177.9668,178.3106,23037.0
2019-10-17 10:45:00,191.88,191.96,191.37,191.43,4489.0,178.3106,178.385,177.8367,177.8925,4489.0
2019-10-17 10:50:00,191.38,191.75,191.13,191.17,79782.0,177.846,178.1898,177.6137,177.6508,79782.0
2019-10-17 10:55:00,191.24,191.27,190.82,190.82,10153.0,177.7159,177.7438,177.3256,177.3256,10153.0
2019-10-17 11:00:00,190.8,190.89,190.51,190.85,13627.0,177.307,177.3906,177.0375,177.3535,13627.0
2019-10-17 11:05:00,190.84,190.92,190.73,190.76,3125.0,177.3442,177.4185,177.242,177.2698,3125.0
2019-10-17 11:10:00,190.7,190.75,190.3,190.36,18150.0,177.2141,177.2605,176.8424,176.8981,18150.0
2019-10-17 11:15:00,190.4,190.67,190.17,190.63,12020.0,176.9353,177.1862,176.7216,177.149,12020.0
2019-10-17 11:20:00,190.68,190.89,190.65,190.8,3947.0,177.1955,177.3906,177.1676,177.307,3947.0
2019-10-17 11:25:00,190.83,190.92,190.74,190.84,9383.0,177.3349,177.4185,177.2513,177.3442,9383.0
2019-10-17 11:30:00,190.89,190.98,190.71,190.75,9929.0,177.3906,177.4743,177.2234,177.2605,9929.0
2019-10-17 11:35:00,190.78,191.05,190.66,191.0,9661.0,177.2884,177.5393,177.1769,177.4929,9661.0
2019-10-17 11:40:00,190.97,190.97,190.71,190.81,5799.0,177.465,177.465,177.2234,177.3163,5799.0
2019-10-17 11:45:00,190.76,190.76,190.56,190.61,21126.0,177.2698,177.2698,177.084,177.1304,21126.0
2019-10-17 11:50:00,190.59,190.61,190.36,190.48,4253.0,177.1119,177.1304,176.8981,177.0096,4253.0
2019-10-17 11:55:00,190.48,190.55,190.46,190.51,4184.0,177.0096,177.0747,176.9911,177.0375,4184.0
2019-10-17 12:00:00,190.52,190.58,190.15,190.28,4696.0,177.0468,177.1026,176.703,176.8238,4696.0
2019-10-17 12:05:00,190.24,190.29,190.01,190.02,9194.0,176.7866,176.8331,176.5729,176.5822,9194.0
2019-10-17 12:10:00,190.03,190.06,189.89,189.98,10541.0,176.5915,176.6193,176.4614,176.545,10541.0
2019-10-17 12:15:00,190.0,190.05,189.87,189.96,6645.0,176.5636,176.61,176.4428,176.5264,6645.0
2019-10-17 12:20:00,190.01,190.34,189.83,190.12,13710.0,176.5729,176.8795,176.4056,176.6751,13710.0
2019-10-17 12:25:00,190.08,190.1,190.0,190.05,4182.0,176.6379,176.6565,176.5636,176.61,4182.0
2019-10-17 12:30:00,190.05,190.34,189.97,190.34,46986.0,176.61,176.8795,176.5357,176.8795,46986.0
2019-10-17 12:35:00,190.35,190.46,190.16,190.18,10955.0,176.8888,176.9911,176.7123,176.7309,10955.0
2019-10-17 12:40:00,190.18,190.25,189.99,190.02,16054.0,176.7309,176.7959,176.5543,176.5822,16054.0
2019-10-17 12:45:00,190.02,190.05,189.92,189.93,2600.0,176.5822,176.61,176.4892,176.4985,2600.0
2019-10-17 12:50:00,189.94,190.09,189.94,190.03,4125.0,176.5078,176.6472,176.5078,176.5915,4125.0
2019-10-17 12:55:00,190.02,190.08,189.96,190.07,8917.0,176.5822,176.6379,176.5264,176.6286,8917.0
2019-10-17 13:00:00,190.04,190.05,189.84,189.88,7508.0,176.6008,176.61,176.4149,176.4521,7508.0
2019-10-17 13:05:00,189.86,189.86,189.68,189.79,13709.0,176.4335,176.4335,176.2662,176.3684,13709.0
2019-10-17 13:10:00,189.77,189.91,189.74,189.81,5176.0,176.3498,176.4799,176.322,176.387,5176.0
2019-10-17 13:15:00,189.81,190.08,189.77,190.02,2120.0,176.387,176.6379,176.3498,176.5822,2120.0
2019-10-17 13:20:00,190.02,190.16,189.99,190.11,2399.0,176.5822,176.7123,176.5543,176.6658,2399.0
2019-10-17 13:25:00,190.09,190.1,189.98,190.02,13376.0,176.6472,176.6565,176.545,176.5822,13376.0
2019-10-17 13:30:00,190.04,190.07,189.99,190.03,8083.0,176.6008,176.6286,176.5543,176.5915,8083.0
2019-10-17 13:35:00,190.04,190.09,189.99,190.05,25003.0,176.6008,176.6472,176.5543,176.61,25003.0
2019-10-17 13:40:00,190.04,190.04,189.88,189.94,10940.0,176.6008,176.6008,176.4521,176.5078,10940.0
2019-10-17 13:45:00,189.94,190.01,189.93,189.95,10700.0,176.5078,176.5729,176.4985,176.5171,10700.0
2019-10-17 13:50:00,189.94,189.94,189.46,189.5,16046.0,176.5078,176.5078,176.0618,176.0989,16046.0
2019-10-17 13:55:00,189.47,189.48,189.15,189.41,31862.0,176.0711,176.0804,175.7737,176.0153,31862.0
2019-10-17 14:00:00,189.37,189.4,189.18,189.18,6373.0,175.9781,176.006,175.8016,175.8016,6373.0
2019-10-17 14:05:00,189.18,189.29,189.18,189.24,2849.0,175.8016,175.9038,175.8016,175.8573,2849.0
2019-10-17 14:10:00,189.23,189.35,189.0,189.11,17748.0,175.848,175.9595,175.6343,175.7365,17748.0
2019-10-17 14:15:00,189.11,189.21,189.04,189.15,12300.0,175.7365,175.8295,175.6715,175.7737,12300.0
2019-10-17 14:20:00,189.14,189.17,188.98,189.03,14599.0,175.7644,175.7923,175.6157,175.6622,14599.0
2019-10-17 14:25:00,189.05,189.07,188.81,188.99,17418.0,175.6808,175.6994,175.4577,175.625,17418.0
2019-10-17 14:30:00,189.0,189.01,188.93,188.94,4694.0,175.6343,175.6436,175.5693,175.5785,4694.0
2019-10-17 14:35:00,189.07,189.07,188.85,188.89,6753.0,175.6994,175.6994,175.4949,175.5321,6753.0
2019-10-17 14:40:00,188.92,188.96,188.77,188.86,12378.0,175.56,175.5971,175.4206,175.5042,12378.0
2019-10-17 14:45:00,188.86,189.06,188.82,189.0,21841.0,175.5042,175.6901,175.467,175.6343,21841.0
2019-10-17 14:50:00,189.06,189.11,188.92,188.97,14268.0,175.6901,175.7365,175.56,175.6064,14268.0
2019-10-17 14:55:00,189.0,189.01,188.91,188.97,5079.0,175.6343,175.6436,175.5507,175.6064,5079.0
2019-10-17 15:00:00,188.98,188.98,188.69,188.75,8329.0,175.6157,175.6157,175.3462,175.402,8329.0
2019-10-17 15:05:00,188.7,188.7,188.45,188.46,31379.0,175.3555,175.3555,175.1232,175.1325,31379.0
2019-10-17 15:10:00,188.43,188.46,188.03,188.08,72226.0,175.1046,175.1325,174.7329,174.7794,72226.0
2019-10-17 15:15:00,188.08,188.16,188.0,188.01,61598.0,174.7794,174.8537,174.705,174.7143,61598.0
2019-10-17 15:20:00,188.01,188.12,187.96,188.03,35419.0,174.7143,174.8165,174.6678,174.7329,35419.0
2019-10-17 15:25:00,188.02,188.08,187.97,188.0,24085.0,174.7236,174.7794,174.6771,174.705,24085.0
2019-10-17 15:30:00,188.01,188.11,187.88,187.93,44959.0,174.7143,174.8072,174.5935,174.64,44959.0
2019-10-17 15:35:00,187.93,187.99,187.83,187.95,25099.0,174.64,174.6957,174.547,174.6586,25099.0
2019-10-17 15:40:00,187.96,188.03,187.83,188.01,17349.0,174.6678,174.7329,174.547,174.7143,17349.0
2019-10-17 15:45:00,188.01,188.05,187.84,187.84,27902.0,174.7143,174.7515,174.5563,174.5563,27902.0
2019-10-17 15:50:00,187.84,188.07,187.76,187.99,37427.0,174.5563,174.7701,174.482,174.6957,37427.0
2019-10-17 15:55:00,187.97,187.97,187.51,187.68,106505.0,174.6771,174.6771,174.2497,174.4076,106505.0
2019-10-18 09:30:00,186.65,186.94,185.5,186.06,135408.0,173.4505,173.72,172.3818,172.9022,135408.0
2019-10-18 09:35:00,186.17,186.22,185.49,186.21,30870.0,173.0044,173.0509,172.3725,173.0416,30870.0
2019-10-18 09:40:00,186.04,186.87,186.04,186.18,26757.0,172.8836,173.6549,172.8836,173.0137,26757.0
2019-10-18 09:45:00,186.15,186.42,185.87,186.33,25354.0,172.9858,173.2368,172.7256,173.1531,25354.0
2019-10-18 09:50:00,186.32,186.74,186.2,186.2,17766.0,173.1438,173.5341,173.0323,173.0323,17766.0
2019-10-18 09:55:00,186.18,186.22,185.81,186.12,18845.0,173.0137,173.0509,172.6699,172.958,18845.0
2019-10-18 10:00:00,186.06,186.35,185.76,185.76,15034.0,172.9022,173.1717,172.6234,172.6234,15034.0
2019-10-18 10:05:00,185.73,186.16,185.67,186.04,54411.0,172.5955,172.9951,172.5398,172.8836,54411.0
2019-10-18 10:10:00,186.05,186.12,185.45,185.55,39709.0,172.8929,172.958,172.3353,172.4283,39709.0
2019-10-18 10:15:00,185.54,185.54,185.32,185.35,17988.0,172.419,172.419,172.2145,172.2424,17988.0
2019-10-18 10:20:00,185.33,185.45,185.12,185.22,26764.0,172.2238,172.3353,172.0287,172.1216,26764.0
2019-10-18 10:25:00,185.22,185.24,184.57,184.84,39695.0,172.1216,172.1402,171.5176,171.7685,39695.0
2019-10-18 10:30:00,184.82,185.18,184.78,185.04,26966.0,171.7499,172.0844,171.7127,171.9543,26966.0
2019-10-18 10:35:00,185.01,185.01,184.84,184.98,18212.0,171.9265,171.9265,171.7685,171.8986,18212.0
2019-10-18 10:40:00,185.06,185.07,184.65,184.8,24767.0,171.9729,171.9822,171.5919,171.7313,24767.0
2019-10-18 10:45:00,184.85,184.92,184.41,184.55,43609.0,171.7778,171.8428,171.3689,171.499,43609.0
2019-10-18 10:50:00,184.57,184.81,184.44,184.47,50529.0,171.5176,171.7406,171.3968,171.4247,50529.0
2019-10-18 10:55:00,184.43,184.61,184.25,184.31,45333.0,171.3875,171.5548,171.2202,171.276,45333.0
2019-10-18 11:00:00,184.3,184.76,184.25,184.74,19326.0,171.2667,171.6941,171.2202,171.6756,19326.0
2019-10-18 11:05:00,184.71,184.88,184.57,184.6,42245.0,171.6477,171.8057,171.5176,171.5455,42245.0
2019-10-18 11:10:00,184.58,184.76,184.46,184.71,36874.0,171.5269,171.6941,171.4154,171.6477,36874.0
2019-10-18 11:15:00,184.71,184.78,184.59,184.66,15590.0,171.6477,171.7127,171.5362,171.6012,15590.0
2019-10-18 11:20:00,184.68,184.79,184.66,184.72,16115.0,171.6198,171.722,171.6012,171.657,16115.0
2019-10-18 11:25:00,184.72,184.73,184.52,184.71,22628.0,171.657,171.6663,171.4711,171.6477,22628.0
2019-10-18 11:30:00,184.73,184.77,184.35,184.36,14042.0,171.6663,171.7034,171.3131,171.3224,14042.0
2019-10-18 11:35:00,184.39,184.44,184.18,184.28,13722.0,171.3503,171.3968,171.1552,171.2481,13722.0
2019-10-18 11:40:00,184.26,184.29,184.08,184.1,16050.0,171.2295,171.2574,171.0622,171.0808,16050.0
2019-10-18 11:45:00,184.1,184.26,184.03,184.09,11995.0,171.0808,171.2295,171.0158,171.0715,11995.0
2019-10-18 11:50:00,184.07,184.08,183.84,183.96,14370.0,171.0529,171.0622,170.8392,170.9507,14370.0
2019-10-18 11:55:00,183.99,184.27,183.97,184.18,8855.0,170.9786,171.2388,170.96,171.1552,8855.0
2019-10-18 12:00:00,184.16,184.25,184.08,184.22,5634.0,171.1366,171.2202,171.0622,171.1923,5634.0
2019-10-18 12:05:00,184.23,184.44,184.22,184.34,11078.0,171.2016,171.3968,171.1923,171.3038,11078.0
2019-10-18 12:10:00,184.34,184.61,184.34,184.57,10879.0,171.3038,171.5548,171.3038,171.5176,10879.0
2019-10-18 12:15:00,184.61,184.71,184.36,184.38,15265.0,171.5548,171.6477,171.3224,171.341,15265.0
2019-10-18 12:20:00,184.36,184.52,184.16,184.41,16276.0,171.3224,171.4711,171.1366,171.3689,16276.0
2019-10-18 12:25:00,184.37,184.95,184.37,184.84,80297.0,171.3317,171.8707,171.3317,171.7685,80297.0
2019-10-18 12:30:00,184.79,184.79,184.55,184.62,20979.0,171.722,171.722,171.499,171.564,20979.0
2019-10-18 12:35:00,184.6,185.01,184.58,185.01,39234.0,171.5455,171.9265,171.5269,171.9265,39234.0
2019-10-18 12:40:00,184.99,185.03,184.88,184.99,15576.0,171.9079,171.9451,171.8057,171.9079,15576.0
2019-10-18 12:45:00,185.02,185.29,185.0,185.23,20478.0,171.9358,172.1867,171.9172,172.1309,20478.0
2019-10-18 12:50:00,185.24,185.43,185.23,185.43,11018.0,172.1402,172.3168,172.1309,172.3168,11018.0
2019-10-18 12:55:00,185.42,185.62,185.42,185.58,9148.0,172.3075,172.4933,172.3075,172.4562,9148.0
2019-10-18 13:00:00,185.6,186.02,185.6,186.0,10464.0,172.4747,172.865,172.4747,172.8465,10464.0
2019-10-18 13:05:00,186.02,186.11,185.99,186.11,24005.0,172.865,172.9487,172.8372,172.9487,24005.0
2019-10-18 13:10:00,186.17,186.19,185.96,186.02,7272.0,173.0044,173.023,172.8093,172.865,7272.0
2019-10-18 13:15:00,186.03,186.21,186.01,186.16,6021.0,172.8743,173.0416,172.8557,172.9951,6021.0
2019-10-18 13:20:00,186.16,186.17,186.11,186.12,4862.0,172.9951,173.0044,172.9487,172.958,4862.0
2019-10-18 13:25:00,186.11,186.12,185.95,186.0,5650.0,172.9487,172.958,172.8,172.8465,5650.0
2019-10-18 13:30:00,186.0,186.04,185.91,185.94,6861.0,172.8465,172.8836,172.7628,172.7907,6861.0
2019-10-18 13:35:00,185.96,186.06,185.9,186.04,5983.0,172.8093,172.9022,172.7535,172.8836,5983.0
2019-10-18 13:40:00,186.05,186.21,186.0,186.19,5831.0,172.8929,173.0416,172.8465,173.023,5831.0
2019-10-18 13:45:00,186.19,186.32,186.16,186.26,12086.0,173.023,173.1438,172.9951,173.0881,12086.0
2019-10-18 13:50:00,186.31,186.31,186.04,186.08,7161.0,173.1345,173.1345,172.8836,172.9208,7161.0
2019-10-18 13:55:00,186.05,186.12,185.87,185.94,10745.0,172.8929,172.958,172.7256,172.7907,10745.0
2019-10-18 14:00:00,185.95,186.02,185.74,185.77,7332.0,172.8,172.865,172.6048,172.6327,7332.0
2019-10-18 14:05:00,185.71,185.76,185.64,185.65,5853.0,172.577,172.6234,172.5119,172.5212,5853.0
2019-10-18 14:10:00,185.64,185.93,185.53,185.81,11955.0,172.5119,172.7814,172.4097,172.6699,11955.0
2019-10-18 14:15:00,185.79,185.94,185.76,185.91,8351.0,172.6513,172.7907,172.6234,172.7628,8351.0
2019-10-18 14:20:00,185.92,186.03,185.86,185.9,7072.0,172.7721,172.8743,172.7164,172.7535,7072.0
2019-10-18 14:25:00,185.86,185.87,185.73,185.83,10597.0,172.7164,172.7256,172.5955,172.6885,10597.0
2019-10-18 14:30:00,185.86,185.89,185.8,185.83,8637.0,172.7164,172.7442,172.6606,172.6885,8637.0
2019-10-18 14:35:00,185.83,185.83,185.68,185.68,7458.0,172.6885,172.6885,172.5491,172.5491,7458.0
2019-10-18 14:40:00,185.66,185.67,185.52,185.52,5400.0,172.5305,172.5398,172.4004,172.4004,5400.0
2019-10-18 14:45:00,185.55,185.64,185.46,185.62,7552.0,172.4283,172.5119,172.3446,172.4933,7552.0
2019-10-18 14:50:00,185.61,185.77,185.61,185.7,5451.0,172.484,172.6327,172.484,172.5677,5451.0
2019-10-18 14:55:00,185.7,185.84,185.65,185.84,9949.0,172.5677,172.6978,172.5212,172.6978,9949.0
2019-10-18 15:00:00,185.85,186.1,185.84,186.1,6432.0,172.7071,172.9394,172.6978,172.9394,6432.0
2019-10-18 15:05:00,186.08,186.23,186.03,186.2,12784.0,172.9208,173.0602,172.8743,173.0323,12784.0
2019-10-18 15:10:00,186.21,186.52,186.21,186.48,12795.0,173.0416,173.3297,173.0416,173.2925,12795.0
2019-10-18 15:15:00,186.49,186.6,186.46,186.51,10871.0,173.3018,173.404,173.2739,173.3204,10871.0
2019-10-18 15:20:00,186.52,186.56,186.34,186.46,9065.0,173.3297,173.3669,173.1624,173.2739,9065.0
2019-10-18 15:25:00,186.43,186.52,186.39,186.4,9596.0,173.246,173.3297,173.2089,173.2182,9596.0
2019-10-18 15:30:00,186.37,186.47,186.32,186.47,14063.0,173.1903,173.2832,173.1438,173.2832,14063.0
2019-10-18 15:35:00,186.44,186.45,186.18,186.41,22378.0,173.2553,173.2646,173.0137,173.2275,22378.0
2019-10-18 15:40:00,186.45,186.51,186.24,186.24,17859.0,173.2646,173.3204,173.0695,173.0695,17859.0
2019-10-18 15:45:00,186.23,186.24,185.92,186.01,24351.0,173.0602,173.0695,172.7721,172.8557,24351.0
2019-10-18 15:50:00,185.99,186.34,185.99,186.06,39611.0,172.8372,173.1624,172.8372,172.9022,39611.0
2019-10-18 15:55:00,186.02,186.04,185.56,185.56,172059.0,172.865,172.8836,172.4376,172.4376,172059.0
2019-10-21 09:30:00,185.0,186.37,185.0,185.84,40984.0,171.9172,173.1903,171.9172,172.6978,40984.0
2019-10-21 09:35:00,185.79,187.29,185.71,186.24,17077.0,172.6513,174.0452,172.577,173.0695,17077.0
2019-10-21 09:40:00,186.26,186.38,185.89,185.99,19719.0,173.0881,173.1996,172.7442,172.8372,19719.0
2019-10-21 09:45:00,185.99,186.36,185.8,185.92,26356.0,172.8372,173.181,172.6606,172.7721,26356.0
2019-10-21 09:50:00,185.96,186.06,185.75,185.86,17848.0,172.8093,172.9022,172.6141,172.7164,17848.0
2019-10-21 09:55:00,185.78,185.82,185.49,185.6,13562.0,172.642,172.6792,172.3725,172.4747,13562.0
2019-10-21 10:00:00,185.6,186.0,185.54,185.88,13689.0,172.4747,172.8465,172.419,172.7349,13689.0
2019-10-21 10:05:00,185.88,185.95,185.46,185.46,14956.0,172.7349,172.8,172.3446,172.3446,14956.0
2019-10-21 10:10:00,185.48,185.73,185.41,185.44,12464.0,172.3632,172.5955,172.2982,172.3261,12464.0
2019-10-21 10:15:00,185.53,185.58,185.06,185.23,9510.0,172.4097,172.4562,171.9729,172.1309,9510.0
2019-10-21 10:20:00,185.2,185.67,185.14,185.67,10550.0,172.103,172.5398,172.0473,172.5398,10550.0
2019-10-21 10:25:00,185.9,185.94,185.72,185.76,8533.0,172.7535,172.7907,172.5863,172.6234,8533.0
2019-10-21 10:30:00,185.77,186.04,185.76,186.03,10372.0,172.6327,172.8836,172.6234,172.8743,10372.0
2019-10-21 10:35:00,186.0,186.33,185.98,186.09,32893.0,172.8465,173.1531,172.8279,172.9301,32893.0
2019-10-21 10:40:00,186.1,186.59,186.04,186.5,33972.0,172.9394,173.3947,172.8836,173.3111,33972.0
2019-10-21 10:45:00,186.45,186.66,186.44,186.55,7432.0,173.2646,173.4598,173.2553,173.3576,7432.0
2019-10-21 10:50:00,186.53,186.6,186.37,186.4,6412.0,173.339,173.404,173.1903,173.2182,6412.0
2019-10-21 10:55:00,186.42,186.75,186.36,186.75,7901.0,173.2368,173.5434,173.181,173.5434,7901.0
2019-10-21 11:00:00,186.77,187.4,186.77,187.39,13671.0,173.562,174.1474,173.562,174.1382,13671.0
2019-10-21 11:05:00,187.49,187.49,187.27,187.34,24950.0,174.2311,174.2311,174.0266,174.0917,24950.0
2019-10-21 11:10:00,187.36,187.46,187.07,187.24,14510.0,174.1103,174.2032,173.8408,173.9988,14510.0
2019-10-21 11:15:00,187.21,187.3,186.86,186.89,5382.0,173.9709,174.0545,173.6456,173.6735,5382.0
2019-10-21 11:20:00,186.92,186.95,186.78,186.84,5172.0,173.7014,173.7293,173.5713,173.6271,5172.0
2019-10-21 11:25:00,186.88,186.99,186.68,186.73,3832.0,173.6642,173.7664,173.4784,173.5248,3832.0
2019-10-21 11:30:00,186.77,186.77,186.52,186.54,5816.0,173.562,173.562,173.3297,173.3483,5816.0
2019-10-21 11:35:00,186.54,186.65,186.39,186.62,8919.0,173.3483,173.4505,173.2089,173.4226,8919.0
2019-10-21 11:40:00,186.66,186.76,186.63,186.64,2935.0,173.4598,173.5527,173.4319,173.4412,2935.0
2019-10-21 11:45:00,186.67,186.67,186.43,186.47,19171.0,173.4691,173.4691,173.246,173.2832,19171.0
2019-10-21 11:50:00,186.48,186.48,186.27,186.35,15747.0,173.2925,173.2925,173.0974,173.1717,15747.0
2019-10-21 11:55:00,186.35,186.35,186.0,186.18,13271.0,173.1717,173.1717,172.8465,173.0137,13271.0
2019-10-21 12:00:00,186.08,186.12,185.99,186.05,5374.0,172.9208,172.958,172.8372,172.8929,5374.0
2019-10-21 12:05:00,186.06,186.1,185.95,186.0,3001.0,172.9022,172.9394,172.8,172.8465,3001.0
2019-10-21 12:10:00,186.03,186.34,185.98,186.28,20522.0,172.8743,173.1624,172.8279,173.1067,20522.0
2019-10-21 12:15:00,186.31,186.31,186.07,186.08,10734.0,173.1345,173.1345,172.9115,172.9208,10734.0
2019-10-21 12:20:00,186.1,186.11,185.94,186.01,7027.0,172.9394,172.9487,172.7907,172.8557,7027.0
2019-10-21 12:25:00,186.0,186.07,185.89,186.01,11975.0,172.8465,172.9115,172.7442,172.8557,11975.0
2019-10-21 12:30:00,185.99,186.26,185.99,186.21,11580.0,172.8372,173.0881,172.8372,173.0416,11580.0
2019-10-21 12:35:00,186.19,186.19,186.03,186.08,3929.0,173.023,173.023,172.8743,172.9208,3929.0
2019-10-21 12:40:00,186.06,186.15,186.05,186.12,11036.0,172.9022,172.9858,172.8929,172.958,11036.0
2019-10-21 12:45:00,186.09,186.09,185.72,185.74,12324.0,172.9301,172.9301,172.5863,172.6048,12324.0
2019-10-21 12:50:00,185.74,185.98,185.74,185.95,7401.0,172.6048,172.8279,172.6048,172.8,7401.0
2019-10-21 12:55:00,185.89,185.94,185.71,185.76,9905.0,172.7442,172.7907,172.577,172.6234,9905.0
2019-10-21 13:00:00,185.74,185.77,185.65,185.67,4329.0,172.6048,172.6327,172.5212,172.5398,4329.0
2019-10-21 13:05:00,185.67,185.67,185.5,185.52,5088.0,172.5398,172.5398,172.3818,172.4004,5088.0
2019-10-21 13:10:00,185.47,185.53,185.43,185.5,12587.0,172.3539,172.4097,172.3168,172.3818,12587.0
2019-10-21 13:15:00,185.51,185.6,185.29,185.48,34301.0,172.3911,172.4747,172.1867,172.3632,34301.0
2019-10-21 13:20:00,185.48,185.5,185.1,185.14,5466.0,172.3632,172.3818,172.0101,172.0473,5466.0
2019-10-21 13:25:00,185.1,185.12,185.03,185.11,7839.0,172.0101,172.0287,171.9451,172.0194,7839.0
2019-10-21 13:30:00,185.06,185.2,185.04,185.09,6894.0,171.9729,172.103,171.9543,172.0008,6894.0
2019-10-21 13:35:00,185.07,185.09,184.92,184.92,6420.0,171.9822,172.0008,171.8428,171.8428,6420.0
2019-10-21 13:40:00,184.93,185.09,184.84,185.06,5583.0,171.8521,172.0008,171.7685,171.9729,5583.0
2019-10-21 13:45:00,185.1,185.36,185.07,185.3,5199.0,172.0101,172.2517,171.9822,172.196,5199.0
2019-10-21 13:50:00,185.3,185.3,185.18,185.22,4213.0,172.196,172.196,172.0844,172.1216,4213.0
2019-10-21 13:55:00,185.21,185.22,185.13,185.17,7667.0,172.1123,172.1216,172.038,172.0752,7667.0
2019-10-21 14:00:00,185.17,185.28,185.14,185.17,6405.0,172.0752,172.1774,172.0473,172.0752,6405.0
2019-10-21 14:05:00,185.16,185.39,185.08,185.37,9900.0,172.0659,172.2796,171.9915,172.261,9900.0
2019-10-21 14:10:00,185.39,185.45,185.2,185.28,4403.0,172.2796,172.3353,172.103,172.1774,4403.0
2019-10-21 14:15:00,185.27,185.34,185.26,185.3,8629.0,172.1681,172.2331,172.1588,172.196,8629.0
2019-10-21 14:20:00,185.3,185.32,185.18,185.24,6226.0,172.196,172.2145,172.0844,172.1402,6226.0
2019-10-21 14:25:00,185.26,185.34,185.21,185.26,5171.0,172.1588,172.2331,172.1123,172.1588,5171.0
2019-10-21 14:30:00,185.27,185.37,185.16,185.3,14359.0,172.1681,172.261,172.0659,172.196,14359.0
2019-10-21 14:35:00,185.32,185.52,185.32,185.42,7060.0,172.2145,172.4004,172.2145,172.3075,7060.0
2019-10-21 14:40:00,185.43,185.72,185.43,185.64,9601.0,172.3168,172.5863,172.3168,172.5119,9601.0
2019-10-21 14:45:00,185.64,185.74,185.56,185.7,7702.0,172.5119,172.6048,172.4376,172.5677,7702.0
2019-10-21 14:50:00,185.69,185.74,185.63,185.74,7275.0,172.5584,172.6048,172.5026,172.6048,7275.0
2019-10-21 14:55:00,185.8,185.85,185.72,185.83,5049.0,172.6606,172.7071,172.5863,172.6885,5049.0
2019-10-21 15:00:00,185.84,185.92,185.8,185.81,11545.0,172.6978,172.7721,172.6606,172.6699,11545.0
2019-10-21 15:05:00,185.8,185.97,185.74,185.95,11470.0,172.6606,172.8186,172.6048,172.8,11470.0
2019-10-21 15:10:00,185.96,186.19,185.93,186.19,8984.0,172.8093,173.023,172.7814,173.023,8984.0
2019-10-21 15:15:00,186.21,186.21,186.0,186.11,8793.0,173.0416,173.0416,172.8465,172.9487,8793.0
2019-10-21 15:20:00,186.13,186.13,185.93,186.0,27080.0,172.9673,172.9673,172.7814,172.8465,27080.0
2019-10-21 15:25:00,186.0,186.04,185.96,186.0,13026.0,172.8465,172.8836,172.8093,172.8465,13026.0
2019-10-21 15:30:00,185.99,186.07,185.9,185.94,16714.0,172.8372,172.9115,172.7535,172.7907,16714.0
2019-10-21 15:35:00,185.95,186.04,185.89,185.98,13158.0,172.8,172.8836,172.7442,172.8279,13158.0
2019-10-21 15:40:00,185.98,186.18,185.98,186.04,23172.0,172.8279,173.0137,172.8279,172.8836,23172.0
2019-10-21 15:45:00,186.08,186.12,185.98,186.02,13454.0,172.9208,172.958,172.8279,172.865,13454.0
2019-10-21 15:50:00,186.03,186.32,186.03,186.24,34860.0,172.8743,173.1438,172.8743,173.0695,34860.0
2019-10-21 15:55:00,186.25,186.26,185.74,185.75,189076.0,173.0788,173.0881,172.6048,172.6141,189076.0
2019-10-22 09:30:00,187.57,187.98,186.08,187.61,50397.0,174.3054,174.6864,172.9208,174.3426,50397.0
2019-10-22 09:35:00,187.78,189.37,187.7,189.33,28634.0,174.5006,175.9781,174.4262,175.941,28634.0
2019-10-22 09:40:00,189.31,189.7,188.74,188.99,30072.0,175.9224,176.2848,175.3927,175.625,30072.0
2019-10-22 09:45:00,188.93,189.17,188.81,189.04,10462.0,175.5693,175.7923,175.4577,175.6715,10462.0
2019-10-22 09:50:00,189.0,189.41,188.95,189.22,8881.0,175.6343,176.0153,175.5878,175.8387,8881.0
2019-10-22 09:55:00,189.11,189.33,188.93,189.06,7122.0,175.7365,175.941,175.5693,175.6901,7122.0
2019-10-22 10:00:00,189.24,189.39,188.73,188.73,8482.0,175.8573,175.9967,175.3834,175.3834,8482.0
2019-10-22 10:05:00,188.6,188.65,188.33,188.35,12627.0,175.2626,175.3091,175.0117,175.0303,12627.0
2019-10-22 10:10:00,188.33,188.48,187.73,187.82,14485.0,175.0117,175.1511,174.4541,174.5377,14485.0
2019-10-22 10:15:00,187.77,187.8,187.41,187.49,10738.0,174.4913,174.5192,174.1567,174.2311,10738.0
2019-10-22 10:20:00,187.55,187.55,186.57,186.69,16338.0,174.2868,174.2868,173.3761,173.4877,16338.0
2019-10-22 10:25:00,186.7,186.73,186.49,186.62,18024.0,173.497,173.5248,173.3018,173.4226,18024.0
2019-10-22 10:30:00,186.61,186.81,186.35,186.39,10910.0,173.4133,173.5992,173.1717,173.2089,10910.0
2019-10-22 10:35:00,186.39,186.48,186.08,186.08,7527.0,173.2089,173.2925,172.9208,172.9208,7527.0
2019-10-22 10:40:00,186.18,186.43,186.18,186.31,5017.0,173.0137,173.246,173.0137,173.1345,5017.0
2019-10-22 10:45:00,186.35,186.62,186.26,186.38,6657.0,173.1717,173.4226,173.0881,173.1996,6657.0
2019-10-22 10:50:00,186.37,186.42,186.02,186.17,15027.0,173.1903,173.2368,172.865,173.0044,15027.0
2019-10-22 10:55:00,186.16,186.31,186.0,186.06,20682.0,172.9951,173.1345,172.8465,172.9022,20682.0
2019-10-22 11:00:00,186.06,186.42,186.06,186.29,19236.0,172.9022,173.2368,172.9022,173.1159,19236.0
2019-10-22 11:05:00,186.27,186.38,186.2,186.35,3429.0,173.0974,173.1996,173.0323,173.1717,3429.0
2019-10-22 11:10:00,186.34,186.81,186.33,186.72,5774.0,173.1624,173.5992,173.1531,173.5155,5774.0
2019-10-22 11:15:00,186.72,186.73,186.42,186.66,10324.0,173.5155,173.5248,173.2368,173.4598,10324.0
2019-10-22 11:20:00,186.63,186.86,186.57,186.82,7300.0,173.4319,173.6456,173.3761,173.6085,7300.0
2019-10-22 11:25:00,186.84,187.05,186.7,186.91,12461.0,173.6271,173.8222,173.497,173.6921,12461.0
2019-10-22 11:30:00,186.95,187.06,186.83,187.06,8690.0,173.7293,173.8315,173.6178,173.8315,8690.0
2019-10-22 11:35:00,187.12,187.15,186.99,187.08,4279.0,173.8873,173.9151,173.7664,173.8501,4279.0
2019-10-22 11:40:00,187.04,187.3,187.04,187.22,13338.0,173.8129,174.0545,173.8129,173.9802,13338.0
2019-10-22 11:45:00,187.25,187.4,187.24,187.25,27848.0,174.0081,174.1474,173.9988,174.0081,27848.0
2019-10-22 11:50:00,187.27,187.35,187.1,187.16,23508.0,174.0266,174.101,173.8687,173.9244,23508.0
2019-10-22 11:55:00,187.15,187.24,187.1,187.18,4705.0,173.9151,173.9988,173.8687,173.943,4705.0
2019-10-22 12:00:00,187.21,187.26,187.18,187.21,5023.0,173.9709,174.0174,173.943,173.9709,5023.0
2019-10-22 12:05:00,187.22,187.29,187.01,187.14,7344.0,173.9802,174.0452,173.785,173.9058,7344.0
2019-10-22 12:10:00,187.14,187.14,186.8,186.87,5750.0,173.9058,173.9058,173.5899,173.6549,5750.0
2019-10-22 12:15:00,186.87,186.87,186.72,186.75,6772.0,173.6549,173.6549,173.5155,173.5434,6772.0
2019-10-22 12:20:00,186.75,186.75,186.18,186.22,8647.0,173.5434,173.5434,173.0137,173.0509,8647.0
2019-10-22 12:25:00,186.21,186.25,185.97,186.0,28476.0,173.0416,173.0788,172.8186,172.8465,28476.0
2019-10-22 12:30:00,186.03,186.36,186.0,186.24,5665.0,172.8743,173.181,172.8465,173.0695,5665.0
2019-10-22 12:35:00,186.2,186.38,186.2,186.32,4000.0,173.0323,173.1996,173.0323,173.1438,4000.0
2019-10-22 12:40:00,186.37,186.37,186.13,186.2,5260.0,173.1903,173.1903,172.9673,173.0323,5260.0
2019-10-22 12:45:00,186.21,186.27,186.12,186.25,6257.0,173.0416,173.0974,172.958,173.0788,6257.0
2019-10-22 12:50:00,186.25,186.33,186.09,186.32,9069.0,173.0788,173.1531,172.9301,173.1438,9069.0
2019-10-22 12:55:00,186.35,186.86,186.34,186.77,5721.0,173.1717,173.6456,173.1624,173.562,5721.0
2019-10-22 13:00:00,186.71,186.75,186.58,186.61,6970.0,173.5062,173.5434,173.3854,173.4133,6970.0
2019-10-22 13:05:00,186.6,186.62,186.24,186.24,6311.0,173.404,173.4226,173.0695,173.0695,6311.0
2019-10-22 13:10:00,186.32,186.43,186.2,186.34,9028.0,173.1438,173.246,173.0323,173.1624,9028.0
2019-10-22 13:15:00,186.36,186.36,186.14,186.14,5829.0,173.181,173.181,172.9766,172.9766,5829.0
2019-10-22 13:20:00,186.14,186.26,186.11,186.18,5934.0,172.9766,173.0881,172.9487,173.0137,5934.0
2019-10-22 13:25:00,186.15,186.18,186.08,186.14,7802.0,172.9858,173.0137,172.9208,172.9766,7802.0
2019-10-22 13:30:00,186.14,186.25,186.08,186.16,8391.0,172.9766,173.0788,172.9208,172.9951,8391.0
2019-10-22 13:35:00,186.16,186.26,186.06,186.26,6759.0,172.9951,173.0881,172.9022,173.0881,6759.0
2019-10-22 13:40:00,186.23,186.26,186.12,186.15,6026.0,173.0602,173.0881,172.958,172.9858,6026.0
2019-10-22 13:45:00,186.14,186.15,186.02,186.06,15490.0,172.9766,172.9858,172.865,172.9022,15490.0
2019-10-22 13:50:00,186.03,186.21,186.03,186.18,9568.0,172.8743,173.0416,172.8743,173.0137,9568.0
2019-10-22 13:55:00,186.18,186.22,186.07,186.1,9099.0,173.0137,173.0509,172.9115,172.9394,9099.0
2019-10-22 14:00:00,186.11,186.17,185.99,186.08,15400.0,172.9487,173.0044,172.8372,172.9208,15400.0
2019-10-22 14:05:00,186.12,186.49,186.12,186.31,6468.0,172.958,173.3018,172.958,173.1345,6468.0
2019-10-22 14:10:00,186.37,186.41,186.14,186.14,10096.0,173.1903,173.2275,172.9766,172.9766,10096.0
2019-10-22 14:15:00,186.12,186.18,186.04,186.08,12036.0,172.958,173.0137,172.8836,172.9208,12036.0
2019-10-22 14:20:00,186.05,186.09,185.81,186.0,20861.0,172.8929,172.9301,172.6699,172.8465,20861.0
2019-10-22 14:25:00,186.0,186.11,185.99,186.11,14421.0,172.8465,172.9487,172.8372,172.9487,14421.0
2019-10-22 14:30:00,186.2,186.2,185.89,186.02,13169.0,173.0323,173.0323,172.7442,172.865,13169.0
2019-10-22 14:35:00,186.05,186.17,186.01,186.11,7550.0,172.8929,173.0044,172.8557,172.9487,7550.0
2019-10-22 14:40:00,186.09,186.1,185.99,186.05,5776.0,172.9301,172.9394,172.8372,172.8929,5776.0
2019-10-22 14:45:00,186.05,186.05,185.8,185.83,15525.0,172.8929,172.8929,172.6606,172.6885,15525.0
2019-10-22 14:50:00,185.8,185.8,185.39,185.4,27377.0,172.6606,172.6606,172.2796,172.2889,27377.0
2019-10-22 14:55:00,185.39,185.52,185.17,185.17,21402.0,172.2796,172.4004,172.0752,172.0752,21402.0
2019-10-22 15:00:00,185.18,185.25,184.59,184.68,38672.0,172.0844,172.1495,171.5362,171.6198,38672.0
2019-10-22 15:05:00,184.67,184.91,184.65,184.85,12618.0,171.6105,171.8335,171.5919,171.7778,12618.0
2019-10-22 15:10:00,184.87,184.99,184.75,184.88,8317.0,171.7964,171.9079,171.6849,171.8057,8317.0
2019-10-22 15:15:00,184.91,184.95,184.62,184.73,11764.0,171.8335,171.8707,171.564,171.6663,11764.0
2019-10-22 15:20:00,184.72,185.06,184.69,184.98,13639.0,171.657,171.9729,171.6291,171.8986,13639.0
2019-10-22 15:25:00,184.98,185.08,184.96,185.02,15874.0,171.8986,171.9915,171.88,171.9358,15874.0
2019-10-22 15:30:00,185.01,185.08,184.94,185.0,12528.0,171.9265,171.9915,171.8614,171.9172,12528.0
2019-10-22 15:35:00,184.99,185.16,184.98,185.03,23676.0,171.9079,172.0659,171.8986,171.9451,23676.0
2019-10-22 15:40:00,185.06,185.09,184.79,184.81,20823.0,171.9729,172.0008,171.722,171.7406,20823.0
2019-10-22 15:45:00,184.83,184.83,184.46,184.61,24331.0,171.7592,171.7592,171.4154,171.5548,24331.0
2019-10-22 15:50:00,184.63,185.03,184.6,184.99,25435.0,171.5733,171.9451,171.5455,171.9079,25435.0
2019-10-22 15:55:00,184.97,185.35,184.97,185.09,79133.0,171.8893,172.2424,171.8893,172.0008,79133.0
2019-10-23 09:30:00,185.15,187.0,184.93,186.39,47239.0,172.0566,173.7757,171.8521,173.2089,47239.0
2019-10-23 09:35:00,186.36,186.93,186.07,186.61,19737.0,173.181,173.7107,172.9115,173.4133,19737.0
2019-10-23 09:40:00,186.59,187.38,186.47,187.17,8308.0,173.3947,174.1289,173.2832,173.9337,8308.0
2019-10-23 09:45:00,187.18,187.53,187.05,187.5,13050.0,173.943,174.2683,173.8222,174.2404,13050.0
2019-10-23 09:50:00,187.58,187.76,187.5,187.7,14156.0,174.3147,174.482,174.2404,174.4262,14156.0
2019-10-23 09:55:00,187.7,188.11,187.57,188.05,11105.0,174.4262,174.8072,174.3054,174.7515,11105.0
2019-10-23 10:00:00,187.88,188.05,187.67,187.75,10119.0,174.5935,174.7515,174.3984,174.4727,10119.0
2019-10-23 10:05:00,187.78,187.88,187.19,187.22,19876.0,174.5006,174.5935,173.9523,173.9802,19876.0
2019-10-23 10:10:00,187.25,187.62,187.22,187.46,14555.0,174.0081,174.3519,173.9802,174.2032,14555.0
2019-10-23 10:15:00,187.44,187.59,187.42,187.45,7368.0,174.1846,174.324,174.166,174.1939,7368.0
2019-10-23 10:20:00,187.45,187.45,186.95,187.01,9867.0,174.1939,174.1939,173.7293,173.785,9867.0
2019-10-23 10:25:00,187.02,187.23,187.02,187.08,9952.0,173.7943,173.9895,173.7943,173.8501,9952.0
2019-10-23 10:30:00,187.11,187.11,186.65,186.79,5721.0,173.878,173.878,173.4505,173.5806,5721.0
2019-10-23 10:35:00,186.79,186.85,186.44,186.45,28146.0,173.5806,173.6363,173.2553,173.2646,28146.0
2019-10-23 10:40:00,186.49,186.93,186.49,186.9,10328.0,173.3018,173.7107,173.3018,173.6828,10328.0
2019-10-23 10:45:00,186.9,186.9,186.5,186.55,7396.0,173.6828,173.6828,173.3111,173.3576,7396.0
2019-10-23 10:50:00,186.55,186.73,186.49,186.72,15652.0,173.3576,173.5248,173.3018,173.5155,15652.0
2019-10-23 10:55:00,186.72,186.78,186.41,186.42,8840.0,173.5155,173.5713,173.2275,173.2368,8840.0
2019-10-23 11:00:00,186.4,186.56,186.36,186.54,7435.0,173.2182,173.3669,173.181,173.3483,7435.0
2019-10-23 11:05:00,186.54,186.56,186.21,186.23,12205.0,173.3483,173.3669,173.0416,173.0602,12205.0
2019-10-23 11:10:00,186.19,186.28,186.15,186.22,5564.0,173.023,173.1067,172.9858,173.0509,5564.0
2019-10-23 11:15:00,186.22,186.35,186.1,186.12,11825.0,173.0509,173.1717,172.9394,172.958,11825.0
2019-10-23 11:20:00,186.11,186.16,185.98,186.0,5299.0,172.9487,172.9951,172.8279,172.8465,5299.0
2019-10-23 11:25:00,186.0,186.08,185.87,185.92,9190.0,172.8465,172.9208,172.7256,172.7721,9190.0
2019-10-23 11:30:00,185.95,185.95,185.69,185.86,14881.0,172.8,172.8,172.5584,172.7164,14881.0
2019-10-23 11:35:00,185.86,186.14,185.79,186.09,12674.0,172.7164,172.9766,172.6513,172.9301,12674.0
2019-10-23 11:40:00,186.08,186.23,186.04,186.04,6918.0,172.9208,173.0602,172.8836,172.8836,6918.0
2019-10-23 11:45:00,186.04,186.04,185.9,185.91,7652.0,172.8836,172.8836,172.7535,172.7628,7652.0
2019-10-23 11:50:00,185.88,186.02,185.88,185.97,8998.0,172.7349,172.865,172.7349,172.8186,8998.0
2019-10-23 11:55:00,186.0,186.04,185.79,185.81,7915.0,172.8465,172.8836,172.6513,172.6699,7915.0
2019-10-23 12:00:00,185.82,185.9,185.65,185.66,11619.0,172.6792,172.7535,172.5212,172.5305,11619.0
2019-10-23 12:05:00,185.71,185.71,185.6,185.6,4100.0,172.577,172.577,172.4747,172.4747,4100.0
2019-10-23 12:10:00,185.53,185.71,185.51,185.63,8359.0,172.4097,172.577,172.3911,172.5026,8359.0
2019-10-23 12:15:00,185.63,185.67,185.51,185.57,10843.0,172.5026,172.5398,172.3911,172.4469,10843.0
2019-10-23 12:20:00,185.57,185.58,185.5,185.54,8049.0,172.4469,172.4562,172.3818,172.419,8049.0
2019-10-23 12:25:00,185.57,185.57,185.41,185.46,7456.0,172.4469,172.4469,172.2982,172.3446,7456.0
2019-10-23 12:30:00,185.46,185.6,185.46,185.54,8023.0,172.3446,172.4747,172.3446,172.419,8023.0
2019-10-23 12:35:00,185.54,185.63,185.53,185.55,14329.0,172.419,172.5026,172.4097,172.4283,14329.0
2019-10-23 12:40:00,185.54,185.59,185.43,185.43,14429.0,172.419,172.4654,172.3168,172.3168,14429.0
2019-10-23 12:45:00,185.45,185.55,185.42,185.45,18083.0,172.3353,172.4283,172.3075,172.3353,18083.0
2019-10-23 12:50:00,185.5,185.51,185.26,185.3,13556.0,172.3818,172.3911,172.1588,172.196,13556.0
2019-10-23 12:55:00,185.28,185.35,185.26,185.26,14009.0,172.1774,172.2424,172.1588,172.1588,14009.0
2019-10-23 13:00:00,185.28,185.3,185.1,185.21,29754.0,172.1774,172.196,172.0101,172.1123,29754.0
2019-10-23 13:05:00,185.19,185.44,185.18,185.3,14631.0,172.0937,172.3261,172.0844,172.196,14631.0
2019-10-23 13:10:00,185.31,185.35,185.29,185.29,5689.0,172.2053,172.2424,172.1867,172.1867,5689.0
2019-10-23 13:15:00,185.29,185.34,185.28,185.32,3794.0,172.1867,172.2331,172.1774,172.2145,3794.0
2019-10-23 13:20:00,185.32,185.33,185.16,185.18,8983.0,172.2145,172.2238,172.0659,172.0844,8983.0
2019-10-23 13:25:00,185.15,185.4,185.15,185.4,7923.0,172.0566,172.2889,172.0566,172.2889,7923.0
2019-10-23 13:30:00,185.43,185.43,185.32,185.33,7044.0,172.3168,172.3168,172.2145,172.2238,7044.0
2019-10-23 13:35:00,185.36,185.43,185.33,185.41,4947.0,172.2517,172.3168,172.2238,172.2982,4947.0
2019-10-23 13:40:00,185.39,185.39,185.33,185.37,2984.0,172.2796,172.2796,172.2238,172.261,2984.0
2019-10-23 13:45:00,185.36,185.5,185.31,185.5,8804.0,172.2517,172.3818,172.2053,172.3818,8804.0
2019-10-23 13:50:00,185.47,185.51,185.44,185.51,2442.0,172.3539,172.3911,172.3261,172.3911,2442.0
2019-10-23 13:55:00,185.52,185.81,185.47,185.75,7364.0,172.4004,172.6699,172.3539,172.6141,7364.0
2019-10-23 14:00:00,185.77,185.8,185.63,185.65,8340.0,172.6327,172.6606,172.5026,172.5212,8340.0
2019-10-23 14:05:00,185.65,185.67,185.62,185.66,3999.0,172.5212,172.5398,172.4933,172.5305,3999.0
2019-10-23 14:10:00,185.68,185.71,185.57,185.58,9006.0,172.5491,172.577,172.4469,172.4562,9006.0
2019-10-23 14:15:00,185.57,185.57,185.36,185.38,6320.0,172.4469,172.4469,172.2517,172.2703,6320.0
2019-10-23 14:20:00,185.38,185.38,185.23,185.33,3300.0,172.2703,172.2703,172.1309,172.2238,3300.0
2019-10-23 14:25:00,185.33,185.57,185.32,185.56,4075.0,172.2238,172.4469,172.2145,172.4376,4075.0
2019-10-23 14:30:00,185.59,185.59,185.53,185.54,5654.0,172.4654,172.4654,172.4097,172.419,5654.0
2019-10-23 14:35:00,185.55,185.58,185.46,185.46,10184.0,172.4283,172.4562,172.3446,172.3446,10184.0
2019-10-23 14:40:00,185.48,185.49,185.44,185.45,5803.0,172.3632,172.3725,172.3261,172.3353,5803.0
2019-10-23 14:45:00,185.45,185.46,185.35,185.41,4353.0,172.3353,172.3446,172.2424,172.2982,4353.0
2019-10-23 14:50:00,185.42,185.46,185.24,185.3,8543.0,172.3075,172.3446,172.1402,172.196,8543.0
2019-10-23 14:55:00,185.29,185.54,185.29,185.5,9241.0,172.1867,172.419,172.1867,172.3818,9241.0
2019-10-23 15:00:00,185.52,185.56,185.48,185.56,7781.0,172.4004,172.4376,172.3632,172.4376,7781.0
2019-10-23 15:05:00,185.57,185.71,185.5,185.71,8316.0,172.4469,172.577,172.3818,172.577,8316.0
2019-10-23 15:10:00,185.76,185.79,185.65,185.65,11309.0,172.6234,172.6513,172.5212,172.5212,11309.0
2019-10-23 15:15:00,185.65,185.85,185.64,185.84,8231.0,172.5212,172.7071,172.5119,172.6978,8231.0
2019-10-23 15:20:00,185.82,185.96,185.82,185.87,10116.0,172.6792,172.8093,172.6792,172.7256,10116.0
2019-10-23 15:25:00,185.87,186.01,185.83,185.93,10275.0,172.7256,172.8557,172.6885,172.7814,10275.0
2019-10-23 15:30:00,185.93,186.12,185.87,186.12,44385.0,172.7814,172.958,172.7256,172.958,44385.0
2019-10-23 15:35:00,186.09,186.23,186.01,186.03,24980.0,172.9301,173.0602,172.8557,172.8743,24980.0
2019-10-23 15:40:00,186.05,186.23,186.03,186.22,35871.0,172.8929,173.0602,172.8743,173.0509,35871.0
2019-10-23 15:45:00,186.22,186.24,186.04,186.04,28343.0,173.0509,173.0695,172.8836,172.8836,28343.0
2019-10-23 15:50:00,186.05,186.11,185.82,185.83,49136.0,172.8929,172.9487,172.6792,172.6885,49136.0
2019-10-23 15:55:00,185.84,186.01,185.79,185.91,110591.0,172.6978,172.8557,172.6513,172.7628,110591.0
2019-10-24 09:30:00,187.16,187.48,186.3,186.33,21411.0,173.9244,174.2218,173.1252,173.1531,21411.0
2019-10-24 09:35:00,186.43,187.04,186.39,186.98,15339.0,173.246,173.8129,173.2089,173.7572,15339.0
2019-10-24 09:40:00,187.07,187.1,186.72,187.0,6411.0,173.8408,173.8687,173.5155,173.7757,6411.0
2019-10-24 09:45:00,186.93,187.04,186.82,186.85,6298.0,173.7107,173.8129,173.6085,173.6363,6298.0
2019-10-24 09:50:00,186.78,187.0,186.67,187.0,12656.0,173.5713,173.7757,173.4691,173.7757,12656.0
2019-10-24 09:55:00,186.97,187.11,186.8,186.8,8059.0,173.7479,173.878,173.5899,173.5899,8059.0
2019-10-24 10:00:00,186.9,187.09,186.69,187.02,7308.0,173.6828,173.8594,173.4877,173.7943,7308.0
2019-10-24 10:05:00,187.05,187.1,186.77,186.93,15358.0,173.8222,173.8687,173.562,173.7107,15358.0
2019-10-24 10:10:00,186.97,186.97,186.51,186.56,9618.0,173.7479,173.7479,173.3204,173.3669,9618.0
2019-10-24 10:15:00,186.55,187.0,186.55,187.0,3961.0,173.3576,173.7757,173.3576,173.7757,3961.0
2019-10-24 10:20:00,186.96,187.12,186.93,187.0,13524.0,173.7386,173.8873,173.7107,173.7757,13524.0
2019-10-24 10:25:00,187.01,187.33,186.98,187.33,7754.0,173.785,174.0824,173.7572,174.0824,7754.0
2019-10-24 10:30:00,187.33,187.43,187.17,187.4,9754.0,174.0824,174.1753,173.9337,174.1474,9754.0
2019-10-24 10:35:00,187.44,187.82,187.44,187.76,3500.0,174.1846,174.5377,174.1846,174.482,3500.0
2019-10-24 10:40:00,187.81,188.06,187.81,187.93,5993.0,174.5285,174.7608,174.5285,174.64,5993.0
2019-10-24 10:45:00,187.91,187.91,187.66,187.72,14520.0,174.6214,174.6214,174.3891,174.4448,14520.0
2019-10-24 10:50:00,187.72,188.21,187.71,188.13,5507.0,174.4448,174.9002,174.4355,174.8258,5507.0
2019-10-24 10:55:00,188.13,188.39,188.13,188.34,16436.0,174.8258,175.0674,174.8258,175.021,16436.0
2019-10-24 11:00:00,188.36,188.75,188.36,188.66,4597.0,175.0396,175.402,175.0396,175.3183,4597.0
2019-10-24 11:05:00,188.7,188.8,188.45,188.48,11167.0,175.3555,175.4484,175.1232,175.1511,11167.0
2019-10-24 11:10:00,188.48,188.67,188.48,188.56,5660.0,175.1511,175.3276,175.1511,175.2254,5660.0
2019-10-24 11:15:00,188.56,188.84,188.53,188.53,15369.0,175.2254,175.4856,175.1975,175.1975,15369.0
2019-10-24 11:20:00,188.51,188.63,188.5,188.6,4237.0,175.179,175.2905,175.1697,175.2626,4237.0
2019-10-24 11:25:00,188.6,188.83,188.57,188.62,6945.0,175.2626,175.4763,175.2347,175.2812,6945.0
2019-10-24 11:30:00,188.63,188.86,188.63,188.81,4113.0,175.2905,175.5042,175.2905,175.4577,4113.0
2019-10-24 11:35:00,188.82,188.86,188.64,188.67,12462.0,175.467,175.5042,175.2998,175.3276,12462.0
2019-10-24 11:40:00,188.67,188.83,188.66,188.79,3915.0,175.3276,175.4763,175.3183,175.4392,3915.0
2019-10-24 11:45:00,188.8,188.83,188.6,188.6,8040.0,175.4484,175.4763,175.2626,175.2626,8040.0
2019-10-24 11:50:00,188.57,188.57,188.27,188.43,4969.0,175.2347,175.2347,174.9559,175.1046,4969.0
2019-10-24 11:55:00,188.43,188.45,188.29,188.32,3107.0,175.1046,175.1232,174.9745,175.0024,3107.0
2019-10-24 12:00:00,188.32,188.51,188.29,188.31,5689.0,175.0024,175.179,174.9745,174.9931,5689.0
2019-10-24 12:05:00,188.35,188.35,188.04,188.08,3637.0,175.0303,175.0303,174.7422,174.7794,3637.0
2019-10-24 12:10:00,188.08,188.08,187.82,187.82,3011.0,174.7794,174.7794,174.5377,174.5377,3011.0
2019-10-24 12:15:00,187.81,187.81,187.43,187.51,5861.0,174.5285,174.5285,174.1753,174.2497,5861.0
2019-10-24 12:20:00,187.52,187.66,187.47,187.64,9340.0,174.259,174.3891,174.2125,174.3705,9340.0
2019-10-24 12:25:00,187.66,187.9,187.64,187.88,6189.0,174.3891,174.6121,174.3705,174.5935,6189.0
2019-10-24 12:30:00,187.9,187.91,187.78,187.91,7821.0,174.6121,174.6214,174.5006,174.6214,7821.0
2019-10-24 12:35:00,187.91,188.11,187.77,188.11,6115.0,174.6214,174.8072,174.4913,174.8072,6115.0
2019-10-24 12:40:00,188.14,188.37,188.14,188.36,5466.0,174.8351,175.0489,174.8351,175.0396,5466.0
2019-10-24 12:45:00,188.33,188.44,188.33,188.44,3644.0,175.0117,175.1139,175.0117,175.1139,3644.0
2019-10-24 12:50:00,188.48,188.76,188.45,188.5,16831.0,175.1511,175.4113,175.1232,175.1697,16831.0
2019-10-24 12:55:00,188.56,188.58,188.25,188.31,6116.0,175.2254,175.244,174.9373,174.9931,6116.0
2019-10-24 13:00:00,188.34,188.35,188.22,188.25,6116.0,175.021,175.0303,174.9095,174.9373,6116.0
2019-10-24 13:05:00,188.27,188.35,188.25,188.28,9866.0,174.9559,175.0303,174.9373,174.9652,9866.0
2019-10-24 13:10:00,188.25,188.42,188.25,188.4,3921.0,174.9373,175.0953,174.9373,175.0767,3921.0
2019-10-24 13:15:00,188.35,188.39,188.22,188.22,3719.0,175.0303,175.0674,174.9095,174.9095,3719.0
2019-10-24 13:20:00,188.21,188.33,188.21,188.3,3544.0,174.9002,175.0117,174.9002,174.9838,3544.0
2019-10-24 13:25:00,188.28,188.5,188.28,188.42,2828.0,174.9652,175.1697,174.9652,175.0953,2828.0
2019-10-24 13:30:00,188.43,188.46,188.13,188.17,10776.0,175.1046,175.1325,174.8258,174.863,10776.0
2019-10-24 13:35:00,188.17,188.21,188.11,188.14,6853.0,174.863,174.9002,174.8072,174.8351,6853.0
2019-10-24 13:40:00,188.16,188.34,188.13,188.2,6216.0,174.8537,175.021,174.8258,174.8909,6216.0
2019-10-24 13:45:00,188.2,188.26,188.11,188.26,4484.0,174.8909,174.9466,174.8072,174.9466,4484.0
2019-10-24 13:50:00,188.23,188.4,188.23,188.35,3325.0,174.9188,175.0767,174.9188,175.0303,3325.0
2019-10-24 13:55:00,188.35,188.35,188.14,188.14,3041.0,175.0303,175.0303,174.8351,174.8351,3041.0
2019-10-24 14:00:00,188.19,188.26,188.15,188.16,6656.0,174.8816,174.9466,174.8444,174.8537,6656.0
2019-10-24 14:05:00,188.15,188.19,188.14,188.17,3362.0,174.8444,174.8816,174.8351,174.863,3362.0
2019-10-24 14:10:00,188.15,188.15,187.93,187.93,3610.0,174.8444,174.8444,174.64,174.64,3610.0
2019-10-24 14:15:00,187.9,187.94,187.83,187.89,2769.0,174.6121,174.6493,174.547,174.6028,2769.0
2019-10-24 14:20:00,187.92,188.08,187.92,188.03,1800.0,174.6307,174.7794,174.6307,174.7329,1800.0
2019-10-24 14:25:00,188.03,188.09,187.97,188.08,1849.0,174.7329,174.7887,174.6771,174.7794,1849.0
2019-10-24 14:30:00,188.06,188.06,187.91,187.91,7345.0,174.7608,174.7608,174.6214,174.6214,7345.0
2019-10-24 14:35:00,187.94,187.95,187.74,187.74,11413.0,174.6493,174.6586,174.4634,174.4634,11413.0
2019-10-24 14:40:00,187.76,187.79,187.71,187.71,4022.0,174.482,174.5099,174.4355,174.4355,4022.0
2019-10-24 14:45:00,187.71,187.9,187.69,187.87,9629.0,174.4355,174.6121,174.4169,174.5842,9629.0
2019-10-24 14:50:00,187.9,187.95,187.79,187.93,11826.0,174.6121,174.6586,174.5099,174.64,11826.0
2019-10-24 14:55:00,187.96,187.97,187.89,187.9,4105.0,174.6678,174.6771,174.6028,174.6121,4105.0
2019-10-24 15:00:00,187.89,187.93,187.87,187.93,6655.0,174.6028,174.64,174.5842,174.64,6655.0
2019-10-24 15:05:00,187.92,187.94,187.83,187.87,5408.0,174.6307,174.6493,174.547,174.5842,5408.0
2019-10-24 15:10:00,187.87,187.87,187.75,187.75,13642.0,174.5842,174.5842,174.4727,174.4727,13642.0
2019-10-24 15:15:00,187.76,187.78,187.64,187.64,5369.0,174.482,174.5006,174.3705,174.3705,5369.0
2019-10-24 15:20:00,187.64,187.64,187.56,187.57,6150.0,174.3705,174.3705,174.2961,174.3054,6150.0
2019-10-24 15:25:00,187.56,187.6,187.54,187.54,3306.0,174.2961,174.3333,174.2775,174.2775,3306.0
2019-10-24 15:30:00,187.57,187.6,187.47,187.47,9425.0,174.3054,174.3333,174.2125,174.2125,9425.0
2019-10-24 15:35:00,187.46,187.47,187.3,187.38,11518.0,174.2032,174.2125,174.0545,174.1289,11518.0
2019-10-24 15:40:00,187.39,187.4,187.2,187.25,7507.0,174.1382,174.1474,173.9616,174.0081,7507.0
2019-10-24 15:45:00,187.27,187.36,187.25,187.25,10954.0,174.0266,174.1103,174.0081,174.0081,10954.0
2019-10-24 15:50:00,187.23,187.45,187.11,187.2,23383.0,173.9895,174.1939,173.878,173.9616,23383.0
2019-10-24 15:55:00,187.24,187.63,187.21,187.42,98783.0,173.9988,174.3612,173.9709,174.166,98783.0
2019-10-25 09:30:00,187.0,187.47,186.41,186.73,18920.0,173.7757,174.2125,173.2275,173.5248,18920.0
2019-10-25 09:35:00,186.57,187.29,186.57,187.09,15750.0,173.3761,174.0452,173.3761,173.8594,15750.0
2019-10-25 09:40:00,187.12,187.59,186.97,187.55,15600.0,173.8873,174.324,173.7479,174.2868,15600.0
2019-10-25 09:45:00,187.59,188.03,187.58,188.03,10810.0,174.324,174.7329,174.3147,174.7329,10810.0
2019-10-25 09:50:00,188.08,188.13,187.6,188.02,6986.0,174.7794,174.8258,174.3333,174.7236,6986.0
2019-10-25 09:55:00,188.05,188.89,188.05,188.77,21275.0,174.7515,175.5321,174.7515,175.4206,21275.0
2019-10-25 10:00:00,188.66,189.07,188.52,188.74,11816.0,175.3183,175.6994,175.1882,175.3927,11816.0
2019-10-25 10:05:00,188.74,188.79,188.58,188.77,9517.0,175.3927,175.4392,175.244,175.4206,9517.0
2019-10-25 10:10:00,188.79,189.06,188.73,188.9,9302.0,175.4392,175.6901,175.3834,175.5414,9302.0
2019-10-25 10:15:00,188.9,189.07,188.82,189.01,18149.0,175.5414,175.6994,175.467,175.6436,18149.0
2019-10-25 10:20:00,188.92,188.93,188.39,188.39,5458.0,175.56,175.5693,175.0674,175.0674,5458.0
2019-10-25 10:25:00,188.39,188.47,188.21,188.44,4502.0,175.0674,175.1418,174.9002,175.1139,4502.0
2019-10-25 10:30:00,188.51,188.62,188.48,188.48,4049.0,175.179,175.2812,175.1511,175.1511,4049.0
2019-10-25 10:35:00,188.5,188.51,187.97,187.97,5286.0,175.1697,175.179,174.6771,174.6771,5286.0
2019-10-25 10:40:00,188.04,188.14,187.95,188.06,10284.0,174.7422,174.8351,174.6586,174.7608,10284.0
2019-10-25 10:45:00,188.01,188.35,187.97,188.35,11082.0,174.7143,175.0303,174.6771,175.0303,11082.0
2019-10-25 10:50:00,188.34,188.35,188.04,188.27,10487.0,175.021,175.0303,174.7422,174.9559,10487.0
2019-10-25 10:55:00,188.37,188.93,188.37,188.87,18598.0,175.0489,175.5693,175.0489,175.5135,18598.0
2019-10-25 11:00:00,188.93,188.93,188.56,188.62,7265.0,175.5693,175.5693,175.2254,175.2812,7265.0
2019-10-25 11:05:00,188.64,189.13,188.45,189.02,13143.0,175.2998,175.7551,175.1232,175.6529,13143.0
2019-10-25 11:10:00,189.06,189.54,189.02,189.42,18599.0,175.6901,176.1361,175.6529,176.0246,18599.0
2019-10-25 11:15:00,189.35,189.4,189.13,189.18,10686.0,175.9595,176.006,175.7551,175.8016,10686.0
2019-10-25 11:20:00,189.19,189.19,188.91,189.03,5261.0,175.8109,175.8109,175.5507,175.6622,5261.0
2019-10-25 11:25:00,189.12,189.68,189.11,189.62,12333.0,175.7458,176.2662,175.7365,176.2105,12333.0
2019-10-25 11:30:00,189.56,189.71,189.33,189.53,10445.0,176.1547,176.2941,175.941,176.1268,10445.0
2019-10-25 11:35:00,189.55,189.68,189.38,189.67,11993.0,176.1454,176.2662,175.9874,176.2569,11993.0
2019-10-25 11:40:00,189.68,190.24,189.68,190.24,18752.0,176.2662,176.7866,176.2662,176.7866,18752.0
2019-10-25 11:45:00,190.33,190.38,190.14,190.27,13701.0,176.8702,176.9167,176.6937,176.8145,13701.0
2019-10-25 11:50:00,190.27,190.33,190.1,190.19,10210.0,176.8145,176.8702,176.6565,176.7401,10210.0
2019-10-25 11:55:00,190.16,190.24,189.92,189.92,5239.0,176.7123,176.7866,176.4892,176.4892,5239.0
2019-10-25 12:00:00,189.9,190.01,189.35,189.46,9379.0,176.4707,176.5729,175.9595,176.0618,9379.0
2019-10-25 12:05:00,189.43,189.67,189.43,189.67,6049.0,176.0339,176.2569,176.0339,176.2569,6049.0
2019-10-25 12:10:00,189.65,189.73,189.5,189.5,4361.0,176.2383,176.3127,176.0989,176.0989,4361.0
2019-10-25 12:15:00,189.5,189.51,189.3,189.43,5419.0,176.0989,176.1082,175.9131,176.0339,5419.0
2019-10-25 12:20:00,189.41,189.43,189.15,189.23,10309.0,176.0153,176.0339,175.7737,175.848,10309.0
2019-10-25 12:25:00,189.23,189.23,188.82,188.88,3660.0,175.848,175.848,175.467,175.5228,3660.0
2019-10-25 12:30:00,188.85,188.92,188.85,188.92,1510.0,175.4949,175.56,175.4949,175.56,1510.0
2019-10-25 12:35:00,188.94,189.0,188.87,188.89,4748.0,175.5785,175.6343,175.5135,175.5321,4748.0
2019-10-25 12:40:00,188.83,188.84,188.63,188.68,3040.0,175.4763,175.4856,175.2905,175.3369,3040.0
2019-10-25 12:45:00,188.74,188.75,188.66,188.66,3568.0,175.3927,175.402,175.3183,175.3183,3568.0
2019-10-25 12:50:00,188.7,188.79,188.56,188.58,2050.0,175.3555,175.4392,175.2254,175.244,2050.0
2019-10-25 12:55:00,188.56,188.85,188.56,188.85,8186.0,175.2254,175.4949,175.2254,175.4949,8186.0
2019-10-25 13:00:00,188.87,188.87,188.72,188.77,9175.0,175.5135,175.5135,175.3741,175.4206,9175.0
2019-10-25 13:05:00,188.8,188.91,188.7,188.77,8961.0,175.4484,175.5507,175.3555,175.4206,8961.0
2019-10-25 13:10:00,188.75,188.82,188.73,188.74,4061.0,175.402,175.467,175.3834,175.3927,4061.0
2019-10-25 13:15:00,188.75,188.89,188.74,188.89,4111.0,175.402,175.5321,175.3927,175.5321,4111.0
2019-10-25 13:20:00,188.96,188.96,188.86,188.9,2318.0,175.5971,175.5971,175.5042,175.5414,2318.0
2019-10-25 13:25:00,188.9,188.9,188.75,188.77,5028.0,175.5414,175.5414,175.402,175.4206,5028.0
2019-10-25 13:30:00,188.8,188.82,188.71,188.79,10605.0,175.4484,175.467,175.3648,175.4392,10605.0
2019-10-25 13:35:00,188.79,188.83,188.72,188.77,4468.0,175.4392,175.4763,175.3741,175.4206,4468.0
2019-10-25 13:40:00,188.75,188.8,188.72,188.8,4995.0,175.402,175.4484,175.3741,175.4484,4995.0
2019-10-25 13:45:00,188.81,188.96,188.81,188.96,2374.0,175.4577,175.5971,175.4577,175.5971,2374.0
2019-10-25 13:50:00,188.97,189.1,188.95,189.06,2701.0,175.6064,175.7272,175.5878,175.6901,2701.0
2019-10-25 13:55:00,189.08,189.11,188.93,188.94,4987.0,175.7086,175.7365,175.5693,175.5785,4987.0
2019-10-25 14:00:00,188.88,188.91,188.81,188.9,2531.0,175.5228,175.5507,175.4577,175.5414,2531.0
2019-10-25 14:05:00,188.87,189.0,188.81,188.96,2504.0,175.5135,175.6343,175.4577,175.5971,2504.0
2019-10-25 14:10:00,188.95,188.95,188.83,188.84,2311.0,175.5878,175.5878,175.4763,175.4856,2311.0
2019-10-25 14:15:00,188.87,188.87,188.75,188.75,1928.0,175.5135,175.5135,175.402,175.402,1928.0
2019-10-25 14:20:00,188.77,188.78,188.73,188.77,5082.0,175.4206,175.4299,175.3834,175.4206,5082.0
2019-10-25 14:25:00,188.76,188.88,188.76,188.77,4723.0,175.4113,175.5228,175.4113,175.4206,4723.0
2019-10-25 14:30:00,188.78,188.84,188.73,188.78,10431.0,175.4299,175.4856,175.3834,175.4299,10431.0
2019-10-25 14:35:00,188.75,188.98,188.73,188.94,7866.0,175.402,175.6157,175.3834,175.5785,7866.0
2019-10-25 14:40:00,188.95,188.98,188.8,188.81,4939.0,175.5878,175.6157,175.4484,175.4577,4939.0
2019-10-25 14:45:00,188.8,188.84,188.73,188.75,4966.0,175.4484,175.4856,175.3834,175.402,4966.0
2019-10-25 14:50:00,188.75,188.81,188.59,188.59,6022.0,175.402,175.4577,175.2533,175.2533,6022.0
2019-10-25 14:55:00,188.6,188.8,188.6,188.72,9890.0,175.2626,175.4484,175.2626,175.3741,9890.0
2019-10-25 15:00:00,188.72,188.72,188.57,188.57,4518.0,175.3741,175.3741,175.2347,175.2347,4518.0
2019-10-25 15:05:00,188.57,188.6,188.38,188.48,10097.0,175.2347,175.2626,175.0581,175.1511,10097.0
2019-10-25 15:10:00,188.48,188.69,188.48,188.68,10101.0,175.1511,175.3462,175.1511,175.3369,10101.0
2019-10-25 15:15:00,188.69,188.76,188.68,188.7,6589.0,175.3462,175.4113,175.3369,175.3555,6589.0
2019-10-25 15:20:00,188.7,188.8,188.7,188.73,6849.0,175.3555,175.4484,175.3555,175.3834,6849.0
2019-10-25 15:25:00,188.75,188.75,188.56,188.57,7242.0,175.402,175.402,175.2254,175.2347,7242.0
2019-10-25 15:30:00,188.62,188.76,188.6,188.75,7216.0,175.2812,175.4113,175.2626,175.402,7216.0
2019-10-25 15:35:00,188.75,189.01,188.75,188.97,13610.0,175.402,175.6436,175.402,175.6064,13610.0
2019-10-25 15:40:00,189.0,189.3,188.97,189.21,29933.0,175.6343,175.9131,175.6064,175.8295,29933.0
2019-10-25 15:45:00,189.2,189.4,189.13,189.2,29888.0,175.8202,176.006,175.7551,175.8202,29888.0
2019-10-25 15:50:00,189.18,189.26,189.1,189.25,59896.0,175.8016,175.8759,175.7272,175.8666,59896.0
2019-10-25 15:55:00,189.13,189.23,188.57,188.62,61198.0,175.7551,175.848,175.2347,175.2812,61198.0
2019-10-28 09:30:00,187.17,187.99,186.82,187.12,118142.0,173.9337,174.6957,173.6085,173.8873,118142.0
2019-10-28 09:35:00,187.05,187.59,186.99,187.19,8720.0,173.8222,174.324,173.7664,173.9523,8720.0
2019-10-28 09:40:00,187.19,187.42,187.01,187.1,21952.0,173.9523,174.166,173.785,173.8687,21952.0
2019-10-28 09:45:00,187.09,187.1,186.19,186.2,9031.0,173.8594,173.8687,173.023,173.0323,9031.0
2019-10-28 09:50:00,186.22,186.43,185.86,186.43,8434.0,173.0509,173.246,172.7164,173.246,8434.0
2019-10-28 09:55:00,186.52,186.78,186.29,186.43,9041.0,173.3297,173.5713,173.1159,173.246,9041.0
2019-10-28 10:00:00,186.58,186.58,186.15,186.34,6507.0,173.3854,173.3854,172.9858,173.1624,6507.0
2019-10-28 10:05:00,186.34,186.34,185.77,185.77,8041.0,173.1624,173.1624,172.6327,172.6327,8041.0
2019-10-28 10:10:00,185.77,186.72,185.74,186.48,10654.0,172.6327,173.5155,172.6048,173.2925,10654.0
2019-10-28 10:15:00,186.54,186.59,186.15,186.15,5849.0,173.3483,173.3947,172.9858,172.9858,5849.0
2019-10-28 10:20:00,186.14,186.14,185.94,186.14,21527.0,172.9766,172.9766,172.7907,172.9766,21527.0
2019-10-28 10:25:00,186.14,186.21,185.98,186.04,13965.0,172.9766,173.0416,172.8279,172.8836,13965.0
2019-10-28 10:30:00,186.0,186.16,185.93,185.99,17532.0,172.8465,172.9951,172.7814,172.8372,17532.0
2019-10-28 10:35:00,186.02,186.12,185.97,186.05,11471.0,172.865,172.958,172.8186,172.8929,11471.0
2019-10-28 10:40:00,185.97,186.11,185.97,186.03,7351.0,172.8186,172.9487,172.8186,172.8743,7351.0
2019-10-28 10:45:00,186.05,186.06,185.95,185.98,49262.0,172.8929,172.9022,172.8,172.8279,49262.0
2019-10-28 10:50:00,186.0,186.03,185.65,185.74,9949.0,172.8465,172.8743,172.5212,172.6048,9949.0
2019-10-28 10:55:00,185.72,186.02,185.62,185.92,14118.0,172.5863,172.865,172.4933,172.7721,14118.0
2019-10-28 11:00:00,186.02,186.39,186.0,186.24,6053.0,172.865,173.2089,172.8465,173.0695,6053.0
2019-10-28 11:05:00,186.2,186.2,185.99,186.01,13037.0,173.0323,173.0323,172.8372,172.8557,13037.0
2019-10-28 11:10:00,186.06,186.11,185.98,186.08,11418.0,172.9022,172.9487,172.8279,172.9208,11418.0
2019-10-28 11:15:00,186.1,186.29,186.08,186.27,8101.0,172.9394,173.1159,172.9208,173.0974,8101.0
2019-10-28 11:20:00,186.24,186.36,186.19,186.31,12445.0,173.0695,173.181,173.023,173.1345,12445.0
2019-10-28 11:25:00,186.27,186.36,186.24,186.3,8025.0,173.0974,173.181,173.0695,173.1252,8025.0
2019-10-28 11:30:00,186.32,186.59,186.31,186.56,13148.0,173.1438,173.3947,173.1345,173.3669,13148.0
2019-10-28 11:35:00,186.58,186.76,186.5,186.63,15185.0,173.3854,173.5527,173.3111,173.4319,15185.0
2019-10-28 11:40:00,186.66,186.69,186.55,186.64,14926.0,173.4598,173.4877,173.3576,173.4412,14926.0
2019-10-28 11:45:00,186.64,186.71,186.62,186.66,8323.0,173.4412,173.5062,173.4226,173.4598,8323.0
2019-10-28 11:50:00,186.63,186.69,186.58,186.63,18714.0,173.4319,173.4877,173.3854,173.4319,18714.0
2019-10-28 11:55:00,186.63,186.67,186.55,186.59,17747.0,173.4319,173.4691,173.3576,173.3947,17747.0
2019-10-28 12:00:00,186.57,186.62,186.42,186.42,6824.0,173.3761,173.4226,173.2368,173.2368,6824.0
2019-10-28 12:05:00,186.39,186.63,186.38,186.61,22672.0,173.2089,173.4319,173.1996,173.4133,22672.0
2019-10-28 12:10:00,186.56,186.61,186.52,186.55,8326.0,173.3669,173.4133,173.3297,173.3576,8326.0
2019-10-28 12:15:00,186.55,186.58,186.52,186.57,10287.0,173.3576,173.3854,173.3297,173.3761,10287.0
2019-10-28 12:20:00,186.56,186.72,186.53,186.69,13314.0,173.3669,173.5155,173.339,173.4877,13314.0
2019-10-28 12:25:00,186.65,186.7,186.51,186.56,18260.0,173.4505,173.497,173.3204,173.3669,18260.0
2019-10-28 12:30:00,186.6,186.81,186.59,186.66,13158.0,173.404,173.5992,173.3947,173.4598,13158.0
2019-10-28 12:35:00,186.66,186.73,186.61,186.61,12477.0,173.4598,173.5248,173.4133,173.4133,12477.0
2019-10-28 12:40:00,186.59,186.62,186.4,186.4,10266.0,173.3947,173.4226,173.2182,173.2182,10266.0
2019-10-28 12:45:00,186.38,186.38,186.18,186.2,7261.0,173.1996,173.1996,173.0137,173.0323,7261.0
2019-10-28 12:50:00,186.22,186.27,186.14,186.17,6706.0,173.0509,173.0974,172.9766,173.0044,6706.0
2019-10-28 12:55:00,186.2,186.21,185.9,186.03,10609.0,173.0323,173.0416,172.7535,172.8743,10609.0
2019-10-28 13:00:00,186.03,186.08,185.91,185.92,10085.0,172.8743,172.9208,172.7628,172.7721,10085.0
2019-10-28 13:05:00,185.9,186.16,185.82,186.06,17978.0,172.7535,172.9951,172.6792,172.9022,17978.0
2019-10-28 13:10:00,186.06,186.46,186.05,186.28,15071.0,172.9022,173.2739,172.8929,173.1067,15071.0
2019-10-28 13:15:00,186.28,186.33,186.12,186.31,5399.0,173.1067,173.1531,172.958,173.1345,5399.0
2019-10-28 13:20:00,186.31,186.31,186.17,186.23,5214.0,173.1345,173.1345,173.0044,173.0602,5214.0
2019-10-28 13:25:00,186.18,186.22,186.09,186.19,7596.0,173.0137,173.0509,172.9301,173.023,7596.0
2019-10-28 13:30:00,186.17,186.2,186.03,186.12,8107.0,173.0044,173.0323,172.8743,172.958,8107.0
2019-10-28 13:35:00,186.13,186.27,186.08,186.22,4222.0,172.9673,173.0974,172.9208,173.0509,4222.0
2019-10-28 13:40:00,186.2,186.24,186.07,186.11,16990.0,173.0323,173.0695,172.9115,172.9487,16990.0
2019-10-28 13:45:00,186.13,186.24,186.12,186.14,5868.0,172.9673,173.0695,172.958,172.9766,5868.0
2019-10-28 13:50:00,186.19,186.19,186.03,186.14,4633.0,173.023,173.023,172.8743,172.9766,4633.0
2019-10-28 13:55:00,186.15,186.19,186.02,186.02,25026.0,172.9858,173.023,172.865,172.865,25026.0
2019-10-28 14:00:00,186.09,186.1,185.81,185.83,7477.0,172.9301,172.9394,172.6699,172.6885,7477.0
2019-10-28 14:05:00,185.81,185.84,185.56,185.58,7827.0,172.6699,172.6978,172.4376,172.4562,7827.0
2019-10-28 14:10:00,185.58,185.61,185.38,185.43,7782.0,172.4562,172.484,172.2703,172.3168,7782.0
2019-10-28 14:15:00,185.4,185.57,185.39,185.39,6574.0,172.2889,172.4469,172.2796,172.2796,6574.0
2019-10-28 14:20:00,185.35,185.65,185.34,185.56,8646.0,172.2424,172.5212,172.2331,172.4376,8646.0
2019-10-28 14:25:00,185.57,185.63,185.51,185.61,6657.0,172.4469,172.5026,172.3911,172.484,6657.0
2019-10-28 14:30:00,185.62,185.68,185.6,185.68,6526.0,172.4933,172.5491,172.4747,172.5491,6526.0
2019-10-28 14:35:00,185.68,185.77,185.61,185.68,5647.0,172.5491,172.6327,172.484,172.5491,5647.0
2019-10-28 14:40:00,185.64,185.64,185.53,185.53,5664.0,172.5119,172.5119,172.4097,172.4097,5664.0
2019-10-28 14:45:00,185.55,185.57,185.54,185.56,6590.0,172.4283,172.4469,172.419,172.4376,6590.0
2019-10-28 14:50:00,185.56,185.6,185.53,185.6,13798.0,172.4376,172.4747,172.4097,172.4747,13798.0
2019-10-28 14:55:00,185.6,185.6,185.53,185.57,6747.0,172.4747,172.4747,172.4097,172.4469,6747.0
2019-10-28 15:00:00,185.57,185.59,185.53,185.58,15373.0,172.4469,172.4654,172.4097,172.4562,15373.0
2019-10-28 15:05:00,185.59,185.82,185.56,185.58,13431.0,172.4654,172.6792,172.4376,172.4562,13431.0
2019-10-28 15:10:00,185.58,185.81,185.58,185.79,6597.0,172.4562,172.6699,172.4562,172.6513,6597.0
2019-10-28 15:15:00,185.77,185.78,185.67,185.71,6600.0,172.6327,172.642,172.5398,172.577,6600.0
2019-10-28 15:20:00,185.71,186.03,185.34,185.94,51644.0,172.577,172.8743,172.2331,172.7907,51644.0
2019-10-28 15:25:00,185.94,186.14,185.94,186.14,5053.0,172.7907,172.9766,172.7907,172.9766,5053.0
2019-10-28 15:30:00,186.11,186.21,186.03,186.07,17230.0,172.9487,173.0416,172.8743,172.9115,17230.0
2019-10-28 15:35:00,186.08,186.23,186.07,186.23,15110.0,172.9208,173.0602,172.9115,173.0602,15110.0
2019-10-28 15:40:00,186.23,186.46,185.94,186.02,40204.0,173.0602,173.2739,172.7907,172.865,40204.0
2019-10-28 15:45:00,185.98,186.03,185.79,185.81,15079.0,172.8279,172.8743,172.6513,172.6699,15079.0
2019-10-28 15:50:00,185.78,185.87,185.76,185.83,36702.0,172.642,172.7256,172.6234,172.6885,36702.0
2019-10-28 15:55:00,185.84,185.91,185.65,185.67,57060.0,172.6978,172.7628,172.5212,172.5398,57060.0
2019-10-29 09:30:00,186.05,186.44,185.53,186.21,18846.0,172.8929,173.2553,172.4097,173.0416,18846.0
2019-10-29 09:35:00,186.39,186.88,186.0,186.31,13880.0,173.2089,173.6642,172.8465,173.1345,13880.0
2019-10-29 09:40:00,186.42,186.42,185.82,186.3,10827.0,173.2368,173.2368,172.6792,173.1252,10827.0
2019-10-29 09:45:00,186.22,186.38,185.82,185.82,8590.0,173.0509,173.1996,172.6792,172.6792,8590.0
2019-10-29 09:50:00,185.82,186.17,185.77,186.1,9363.0,172.6792,173.0044,172.6327,172.9394,9363.0
2019-10-29 09:55:00,186.1,186.38,185.85,186.38,32358.0,172.9394,173.1996,172.7071,173.1996,32358.0
2019-10-29 10:00:00,186.57,187.01,186.4,187.01,11049.0,173.3761,173.785,173.2182,173.785,11049.0
2019-10-29 10:05:00,187.02,187.06,186.87,187.05,7027.0,173.7943,173.8315,173.6549,173.8222,7027.0
2019-10-29 10:10:00,187.09,187.12,186.87,187.0,6196.0,173.8594,173.8873,173.6549,173.7757,6196.0
2019-10-29 10:15:00,187.06,187.06,186.72,186.85,5974.0,173.8315,173.8315,173.5155,173.6363,5974.0
2019-10-29 10:20:00,186.76,186.97,186.64,186.94,6876.0,173.5527,173.7479,173.4412,173.72,6876.0
2019-10-29 10:25:00,186.94,187.09,186.78,187.09,5200.0,173.72,173.8594,173.5713,173.8594,5200.0
2019-10-29 10:30:00,187.09,187.24,187.07,187.24,6488.0,173.8594,173.9988,173.8408,173.9988,6488.0
2019-10-29 10:35:00,187.24,187.24,187.01,187.07,4940.0,173.9988,173.9988,173.785,173.8408,4940.0
2019-10-29 10:40:00,187.04,187.1,186.92,187.0,8503.0,173.8129,173.8687,173.7014,173.7757,8503.0
2019-10-29 10:45:00,187.0,187.24,186.96,187.13,11278.0,173.7757,173.9988,173.7386,173.8965,11278.0
2019-10-29 10:50:00,187.18,187.55,187.12,187.52,28179.0,173.943,174.2868,173.8873,174.259,28179.0
2019-10-29 10:55:00,187.56,187.65,187.5,187.62,10043.0,174.2961,174.3798,174.2404,174.3519,10043.0
2019-10-29 11:00:00,187.63,187.82,187.63,187.68,7425.0,174.3612,174.5377,174.3612,174.4076,7425.0
2019-10-29 11:05:00,187.67,187.67,187.39,187.45,13704.0,174.3984,174.3984,174.1382,174.1939,13704.0
2019-10-29 11:10:00,187.44,187.51,187.28,187.39,7251.0,174.1846,174.2497,174.0359,174.1382,7251.0
2019-10-29 11:15:00,187.38,187.38,187.17,187.19,7445.0,174.1289,174.1289,173.9337,173.9523,7445.0
2019-10-29 11:20:00,187.25,187.8,187.22,187.66,10311.0,174.0081,174.5192,173.9802,174.3891,10311.0
2019-10-29 11:25:00,187.65,187.66,187.48,187.58,5391.0,174.3798,174.3891,174.2218,174.3147,5391.0
2019-10-29 11:30:00,187.56,187.58,187.27,187.37,7277.0,174.2961,174.3147,174.0266,174.1196,7277.0
2019-10-29 11:35:00,187.37,187.38,187.11,187.25,5563.0,174.1196,174.1289,173.878,174.0081,5563.0
2019-10-29 11:40:00,187.27,187.46,187.27,187.41,3742.0,174.0266,174.2032,174.0266,174.1567,3742.0
2019-10-29 11:45:00,187.37,187.5,187.37,187.46,5792.0,174.1196,174.2404,174.1196,174.2032,5792.0
2019-10-29 11:50:00,187.47,187.5,187.27,187.29,5802.0,174.2125,174.2404,174.0266,174.0452,5802.0
2019-10-29 11:55:00,187.29,187.35,186.87,187.0,7950.0,174.0452,174.101,173.6549,173.7757,7950.0
2019-10-29 12:00:00,186.97,187.23,186.88,187.17,4322.0,173.7479,173.9895,173.6642,173.9337,4322.0
2019-10-29 12:05:00,187.24,187.35,187.18,187.19,5199.0,173.9988,174.101,173.943,173.9523,5199.0
2019-10-29 12:10:00,187.15,187.15,187.07,187.08,3443.0,173.9151,173.9151,173.8408,173.8501,3443.0
2019-10-29 12:15:00,187.13,187.14,186.94,187.06,6407.0,173.8965,173.9058,173.72,173.8315,6407.0
2019-10-29 12:20:00,187.05,187.24,187.03,187.2,6738.0,173.8222,173.9988,173.8036,173.9616,6738.0
2019-10-29 12:25:00,187.22,187.41,187.22,187.41,3818.0,173.9802,174.1567,173.9802,174.1567,3818.0
2019-10-29 12:30:00,187.4,187.43,187.35,187.4,3613.0,174.1474,174.1753,174.101,174.1474,3613.0
2019-10-29 12:35:00,187.4,187.41,187.28,187.28,3549.0,174.1474,174.1567,174.0359,174.0359,3549.0
2019-10-29 12:40:00,187.28,187.35,187.2,187.22,6317.0,174.0359,174.101,173.9616,173.9802,6317.0
2019-10-29 12:45:00,187.19,187.21,186.92,186.92,6648.0,173.9523,173.9709,173.7014,173.7014,6648.0
2019-10-29 12:50:00,186.97,187.0,186.88,186.92,4769.0,173.7479,173.7757,173.6642,173.7014,4769.0
2019-10-29 12:55:00,186.94,187.02,186.93,187.02,5352.0,173.72,173.7943,173.7107,173.7943,5352.0
2019-10-29 13:00:00,187.03,192.13,187.0,191.83,265641.0,173.8036,178.543,173.7757,178.2642,265641.0
2019-10-29 13:05:00,191.74,193.44,191.1,191.82,173418.0,178.1805,179.7603,177.5858,178.2549,173418.0
2019-10-29 13:10:00,192.07,192.07,190.95,191.3,80051.0,178.4872,178.4872,177.4464,177.7716,80051.0
2019-10-29 13:15:00,191.28,191.47,190.98,191.34,30295.0,177.7531,177.9296,177.4743,177.8088,30295.0
2019-10-29 13:20:00,191.23,191.96,191.11,191.67,33819.0,177.7066,178.385,177.5951,178.1155,33819.0
2019-10-29 13:25:00,191.74,192.25,191.74,192.14,79682.0,178.1805,178.6545,178.1805,178.5522,79682.0
2019-10-29 13:30:00,192.15,192.15,191.38,191.83,21696.0,178.5615,178.5615,177.846,178.2642,21696.0
2019-10-29 13:35:00,191.84,192.1,191.78,191.8,25950.0,178.2735,178.5151,178.2177,178.2363,25950.0
2019-10-29 13:40:00,191.83,191.87,191.61,191.78,7715.0,178.2642,178.3013,178.0597,178.2177,7715.0
2019-10-29 13:45:00,191.84,191.97,191.38,191.4,18670.0,178.2735,178.3943,177.846,177.8646,18670.0
2019-10-29 13:50:00,191.37,191.45,191.22,191.39,8284.0,177.8367,177.911,177.6973,177.8553,8284.0
2019-10-29 13:55:00,191.36,191.49,191.31,191.36,11042.0,177.8274,177.9482,177.7809,177.8274,11042.0
2019-10-29 14:00:00,191.3,191.54,191.08,191.54,22108.0,177.7716,177.9947,177.5672,177.9947,22108.0
2019-10-29 14:05:00,191.57,191.6,191.28,191.34,12854.0,178.0226,178.0504,177.7531,177.8088,12854.0
2019-10-29 14:10:00,191.25,191.34,191.15,191.23,8142.0,177.7252,177.8088,177.6323,177.7066,8142.0
2019-10-29 14:15:00,191.21,191.24,191.1,191.17,11040.0,177.688,177.7159,177.5858,177.6508,11040.0
2019-10-29 14:20:00,191.14,191.32,191.13,191.31,18777.0,177.623,177.7902,177.6137,177.7809,18777.0
2019-10-29 14:25:00,191.33,191.52,191.32,191.48,15959.0,177.7995,177.9761,177.7902,177.9389,15959.0
2019-10-29 14:30:00,191.52,191.56,191.42,191.46,21090.0,177.9761,178.0133,177.8832,177.9203,21090.0
2019-10-29 14:35:00,191.46,191.68,191.46,191.53,24593.0,177.9203,178.1248,177.9203,177.9854,24593.0
2019-10-29 14:40:00,191.53,191.65,191.52,191.65,11001.0,177.9854,178.0969,177.9761,178.0969,11001.0
2019-10-29 14:45:00,191.67,191.75,191.52,191.53,17265.0,178.1155,178.1898,177.9761,177.9854,17265.0
2019-10-29 14:50:00,191.47,191.7,191.35,191.68,9864.0,177.9296,178.1434,177.8181,178.1248,9864.0
2019-10-29 14:55:00,191.7,191.91,191.69,191.88,15498.0,178.1434,178.3385,178.1341,178.3106,15498.0
2019-10-29 15:00:00,191.88,191.92,191.64,191.74,38592.0,178.3106,178.3478,178.0876,178.1805,38592.0
2019-10-29 15:05:00,191.74,191.77,191.45,191.49,14300.0,178.1805,178.2084,177.911,177.9482,14300.0
2019-10-29 15:10:00,191.49,191.5,191.32,191.33,11877.0,177.9482,177.9575,177.7902,177.7995,11877.0
2019-10-29 15:15:00,191.3,191.3,191.01,191.24,24055.0,177.7716,177.7716,177.5022,177.7159,24055.0
2019-10-29 15:20:00,191.28,191.48,191.25,191.47,17207.0,177.7531,177.9389,177.7252,177.9296,17207.0
2019-10-29 15:25:00,191.47,191.55,191.44,191.52,17690.0,177.9296,178.004,177.9017,177.9761,17690.0
2019-10-29 15:30:00,191.53,191.68,191.45,191.48,29557.0,177.9854,178.1248,177.911,177.9389,29557.0
2019-10-29 15:35:00,191.47,191.49,191.1,191.15,28139.0,177.9296,177.9482,177.5858,177.6323,28139.0
2019-10-29 15:40:00,191.17,191.17,190.8,190.86,21219.0,177.6508,177.6508,177.307,177.3628,21219.0
2019-10-29 15:45:00,190.86,190.92,190.66,190.66,14219.0,177.3628,177.4185,177.1769,177.1769,14219.0
2019-10-29 15:50:00,190.7,191.01,190.69,190.79,43403.0,177.2141,177.5022,177.2048,177.2977,43403.0
2019-10-29 15:55:00,190.8,190.8,190.44,190.47,124297.0,177.307,177.307,176.9725,177.0003,124297.0
2019-10-30 09:30:00,192.7,193.35,192.07,192.27,66992.0,179.0726,179.6767,178.4872,178.6731,66992.0
2019-10-30 09:35:00,192.27,193.39,192.25,192.96,83910.0,178.6731,179.7138,178.6545,179.3143,83910.0
2019-10-30 09:40:00,192.91,192.97,192.32,192.95,24617.0,179.2678,179.3236,178.7195,179.305,24617.0
2019-10-30 09:45:00,193.04,193.05,192.01,192.14,17191.0,179.3886,179.3979,178.4314,178.5522,17191.0
2019-10-30 09:50:00,192.24,193.2,192.14,193.2,36091.0,178.6452,179.5373,178.5522,179.5373,36091.0
2019-10-30 09:55:00,193.14,193.87,193.14,193.67,21130.0,179.4815,180.1599,179.4815,179.974,21130.0
2019-10-30 10:00:00,193.8,194.11,193.43,193.93,35935.0,180.0949,180.3829,179.751,180.2157,35935.0
2019-10-30 10:05:00,194.03,194.14,193.59,194.13,23914.0,180.3086,180.4108,179.8997,180.4015,23914.0
2019-10-30 10:10:00,194.13,194.25,193.81,194.12,20828.0,180.4015,180.513,180.1041,180.3922,20828.0
2019-10-30 10:15:00,194.12,194.4,193.8,193.93,20313.0,180.3922,180.6524,180.0949,180.2157,20313.0
2019-10-30 10:20:00,193.96,194.04,193.53,193.61,15176.0,180.2435,180.3179,179.8439,179.9183,15176.0
2019-10-30 10:25:00,193.6,193.81,193.41,193.78,40257.0,179.909,180.1041,179.7324,180.0763,40257.0
2019-10-30 10:30:00,193.77,193.83,193.32,193.66,23679.0,180.067,180.1227,179.6488,179.9648,23679.0
2019-10-30 10:35:00,193.62,194.07,193.62,193.7,26984.0,179.9276,180.3458,179.9276,180.0019,26984.0
2019-10-30 10:40:00,193.72,193.96,193.45,193.94,37739.0,180.0205,180.2435,179.7696,180.225,37739.0
2019-10-30 10:45:00,193.95,194.4,193.88,193.93,18632.0,180.2342,180.6524,180.1692,180.2157,18632.0
2019-10-30 10:50:00,193.97,194.12,193.77,194.03,24933.0,180.2528,180.3922,180.067,180.3086,24933.0
2019-10-30 10:55:00,194.02,194.17,193.93,194.02,11600.0,180.2993,180.4387,180.2157,180.2993,11600.0
2019-10-30 11:00:00,194.03,194.23,194.02,194.11,14048.0,180.3086,180.4944,180.2993,180.3829,14048.0
2019-10-30 11:05:00,194.09,194.1,193.6,193.69,19406.0,180.3643,180.3736,179.909,179.9926,19406.0
2019-10-30 11:10:00,193.65,193.88,193.65,193.69,12467.0,179.9555,180.1692,179.9555,179.9926,12467.0
2019-10-30 11:15:00,193.65,193.74,193.61,193.67,14804.0,179.9555,180.0391,179.9183,179.974,14804.0
2019-10-30 11:20:00,193.68,193.68,193.45,193.5,12249.0,179.9833,179.9833,179.7696,179.8161,12249.0
2019-10-30 11:25:00,193.48,193.68,193.47,193.6,14422.0,179.7975,179.9833,179.7882,179.909,14422.0
2019-10-30 11:30:00,193.6,193.69,193.57,193.69,7903.0,179.909,179.9926,179.8811,179.9926,7903.0
2019-10-30 11:35:00,193.69,193.9,193.68,193.73,14200.0,179.9926,180.1878,179.9833,180.0298,14200.0
2019-10-30 11:40:00,193.74,193.81,193.69,193.69,13911.0,180.0391,180.1041,179.9926,179.9926,13911.0
2019-10-30 11:45:00,193.66,193.75,193.5,193.74,22458.0,179.9648,180.0484,179.8161,180.0391,22458.0
2019-10-30 11:50:00,193.73,193.76,193.67,193.73,18843.0,180.0298,180.0577,179.974,180.0298,18843.0
2019-10-30 11:55:00,193.72,193.98,193.72,193.91,24635.0,180.0205,180.2621,180.0205,180.1971,24635.0
2019-10-30 12:00:00,193.88,193.94,193.7,193.88,28736.0,180.1692,180.225,180.0019,180.1692,28736.0
2019-10-30 12:05:00,193.86,193.94,193.79,193.9,26344.0,180.1506,180.225,180.0856,180.1878,26344.0
2019-10-30 12:10:00,193.9,193.97,193.82,193.84,17508.0,180.1878,180.2528,180.1134,180.132,17508.0
2019-10-30 12:15:00,193.85,193.96,193.85,193.94,40962.0,180.1413,180.2435,180.1413,180.225,40962.0
2019-10-30 12:20:00,193.95,194.41,193.95,194.4,11698.0,180.2342,180.6617,180.2342,180.6524,11698.0
2019-10-30 12:25:00,194.4,194.64,194.32,194.37,17972.0,180.6524,180.8755,180.5781,180.6245,17972.0
2019-10-30 12:30:00,194.43,194.61,194.35,194.56,39882.0,180.6803,180.8476,180.606,180.8011,39882.0
2019-10-30 12:35:00,194.54,194.54,194.21,194.26,11824.0,180.7825,180.7825,180.4759,180.5223,11824.0
2019-10-30 12:40:00,194.26,194.26,194.06,194.14,15526.0,180.5223,180.5223,180.3365,180.4108,15526.0
2019-10-30 12:45:00,194.14,194.19,194.08,194.15,9525.0,180.4108,180.4573,180.3551,180.4201,9525.0
2019-10-30 12:50:00,194.14,194.3,194.08,194.11,17651.0,180.4108,180.5595,180.3551,180.3829,17651.0
2019-10-30 12:55:00,194.09,194.09,193.59,193.69,12660.0,180.3643,180.3643,179.8997,179.9926,12660.0
2019-10-30 13:00:00,193.66,193.83,193.59,193.65,29424.0,179.9648,180.1227,179.8997,179.9555,29424.0
2019-10-30 13:05:00,193.62,193.7,193.5,193.58,25029.0,179.9276,180.0019,179.8161,179.8904,25029.0
2019-10-30 13:10:00,193.58,193.58,193.07,193.22,11744.0,179.8904,179.8904,179.4165,179.5559,11744.0
2019-10-30 13:15:00,193.19,193.34,192.88,192.91,9409.0,179.528,179.6674,179.2399,179.2678,9409.0
2019-10-30 13:20:00,192.91,192.91,192.7,192.82,10530.0,179.2678,179.2678,179.0726,179.1842,10530.0
2019-10-30 13:25:00,192.81,192.81,192.48,192.51,8302.0,179.1749,179.1749,178.8682,178.8961,8302.0
2019-10-30 13:30:00,192.49,192.63,192.4,192.41,22485.0,178.8775,179.0076,178.7939,178.8032,22485.0
2019-10-30 13:35:00,192.39,192.39,192.11,192.26,10995.0,178.7846,178.7846,178.5244,178.6638,10995.0
2019-10-30 13:40:00,192.3,192.4,192.23,192.25,9820.0,178.7009,178.7939,178.6359,178.6545,9820.0
2019-10-30 13:45:00,192.27,192.61,192.24,192.51,26912.0,178.6731,178.989,178.6452,178.8961,26912.0
2019-10-30 13:50:00,192.48,192.52,192.28,192.28,11400.0,178.8682,178.9054,178.6823,178.6823,11400.0
2019-10-30 13:55:00,192.31,192.49,192.13,192.44,16799.0,178.7102,178.8775,178.543,178.831,16799.0
2019-10-30 14:00:00,192.49,192.81,192.04,192.62,30789.0,178.8775,179.1749,178.4593,178.9983,30789.0
2019-10-30 14:05:00,192.62,192.91,192.57,192.91,19281.0,178.9983,179.2678,178.9518,179.2678,19281.0
2019-10-30 14:10:00,192.91,192.94,192.64,192.9,20454.0,179.2678,179.2957,179.0169,179.2585,20454.0
2019-10-30 14:15:00,192.91,193.38,192.88,193.33,13026.0,179.2678,179.7046,179.2399,179.6581,13026.0
2019-10-30 14:20:00,193.27,193.41,192.92,193.11,32100.0,179.6023,179.7324,179.2771,179.4537,32100.0
2019-10-30 14:25:00,193.11,193.13,192.72,192.84,17595.0,179.4537,179.4722,179.0912,179.2027,17595.0
2019-10-30 14:30:00,192.86,192.98,192.35,192.47,18088.0,179.2213,179.3328,178.7474,178.8589,18088.0
2019-10-30 14:35:00,192.49,192.71,192.39,192.58,13985.0,178.8775,179.0819,178.7846,178.9611,13985.0
2019-10-30 14:40:00,192.58,193.04,192.41,193.0,25607.0,178.9611,179.3886,178.8032,179.3514,25607.0
2019-10-30 14:45:00,193.07,193.56,192.97,193.46,20059.0,179.4165,179.8718,179.3236,179.7789,20059.0
2019-10-30 14:50:00,193.47,193.87,193.47,193.78,23189.0,179.7882,180.1599,179.7882,180.0763,23189.0
2019-10-30 14:55:00,193.78,194.07,193.69,194.04,37445.0,180.0763,180.3458,179.9926,180.3179,37445.0
2019-10-30 15:00:00,194.01,194.09,193.72,193.85,29497.0,180.29,180.3643,180.0205,180.1413,29497.0
2019-10-30 15:05:00,193.81,194.09,193.74,194.05,23845.0,180.1041,180.3643,180.0391,180.3272,23845.0
2019-10-30 15:10:00,194.07,194.19,193.84,193.85,21265.0,180.3458,180.4573,180.132,180.1413,21265.0
2019-10-30 15:15:00,193.85,193.97,193.77,193.85,19842.0,180.1413,180.2528,180.067,180.1413,19842.0
2019-10-30 15:20:00,193.86,194.3,193.85,194.16,25466.0,180.1506,180.5595,180.1413,180.4294,25466.0
2019-10-30 15:25:00,194.17,194.21,194.03,194.16,35499.0,180.4387,180.4759,180.3086,180.4294,35499.0
2019-10-30 15:30:00,194.18,194.36,194.08,194.14,201841.0,180.448,180.6153,180.3551,180.4108,201841.0
2019-10-30 15:35:00,194.15,194.15,193.99,194.08,43602.0,180.4201,180.4201,180.2714,180.3551,43602.0
2019-10-30 15:40:00,194.07,194.14,193.61,193.66,44845.0,180.3458,180.4108,179.9183,179.9648,44845.0
2019-10-30 15:45:00,193.67,193.76,193.58,193.65,57023.0,179.974,180.0577,179.8904,179.9555,57023.0
2019-10-30 15:50:00,193.66,193.77,193.36,193.46,82688.0,179.9648,180.067,179.686,179.7789,82688.0
2019-10-30 15:55:00,193.41,193.62,192.93,193.62,150106.0,179.7324,179.9276,179.2864,179.9276,150106.0
2019-10-31 09:30:00,186.33,187.93,184.0,186.5,209794.0,173.1531,174.64,170.9879,173.3111,209794.0
2019-10-31 09:35:00,186.45,187.0,185.97,186.1,123759.0,173.2646,173.7757,172.8186,172.9394,123759.0
2019-10-31 09:40:00,186.03,186.87,184.82,186.4,90454.0,172.8743,173.6549,171.7499,173.2182,90454.0
2019-10-31 09:45:00,186.52,187.18,184.83,184.99,95947.0,173.3297,173.943,171.7592,171.9079,95947.0
2019-10-31 09:50:00,185.0,185.22,184.43,184.98,120183.0,171.9172,172.1216,171.3875,171.8986,120183.0
2019-10-31 09:55:00,184.97,185.76,184.9,185.52,59709.0,171.8893,172.6234,171.8242,172.4004,59709.0
2019-10-31 10:00:00,185.52,185.52,183.34,184.02,68861.0,172.4004,172.4004,170.3746,171.0065,68861.0
2019-10-31 10:05:00,184.01,184.67,183.79,184.3,49262.0,170.9972,171.6105,170.7927,171.2667,49262.0
2019-10-31 10:10:00,184.35,184.37,183.79,184.24,51536.0,171.3131,171.3317,170.7927,171.2109,51536.0
2019-10-31 10:15:00,184.18,184.77,183.76,184.13,54689.0,171.1552,171.7034,170.7649,171.1087,54689.0
2019-10-31 10:20:00,184.12,184.2,182.89,182.89,67950.0,171.0994,171.1737,169.9564,169.9564,67950.0
2019-10-31 10:25:00,182.82,182.82,182.36,182.48,31560.0,169.8913,169.8913,169.4639,169.5754,31560.0
2019-10-31 10:30:00,182.42,182.48,181.53,181.59,43719.0,169.5196,169.5754,168.6926,168.7483,43719.0
2019-10-31 10:35:00,181.63,181.63,180.05,181.02,62652.0,168.7855,168.7855,167.3172,168.2186,62652.0
2019-10-31 10:40:00,181.03,181.56,180.82,181.26,27844.0,168.2279,168.7204,168.0328,168.4417,27844.0
2019-10-31 10:45:00,181.26,181.99,181.14,181.91,40915.0,168.4417,169.12,168.3301,169.0457,40915.0
2019-10-31 10:50:00,181.97,183.35,181.75,183.35,105979.0,169.1014,170.3839,168.897,170.3839,105979.0
2019-10-31 10:55:00,183.4,183.79,182.86,183.76,46712.0,170.4303,170.7927,169.9285,170.7649,46712.0
2019-10-31 11:00:00,183.83,184.35,183.2,183.4,49311.0,170.8299,171.3131,170.2445,170.4303,49311.0
2019-10-31 11:05:00,183.46,183.7,182.58,182.95,59121.0,170.4861,170.7091,169.6683,170.0121,59121.0
2019-10-31 11:10:00,182.89,182.89,182.11,182.69,32223.0,169.9564,169.9564,169.2315,169.7705,32223.0
2019-10-31 11:15:00,182.67,183.23,182.67,182.74,17901.0,169.7519,170.2723,169.7519,169.817,17901.0
2019-10-31 11:20:00,182.73,182.93,182.41,182.71,40711.0,169.8077,169.9936,169.5103,169.7891,40711.0
2019-10-31 11:25:00,182.67,182.93,182.35,182.86,31925.0,169.7519,169.9936,169.4546,169.9285,31925.0
2019-10-31 11:30:00,182.93,183.34,182.73,183.0,25752.0,169.9936,170.3746,169.8077,170.0586,25752.0
2019-10-31 11:35:00,183.06,183.06,182.3,182.81,16533.0,170.1144,170.1144,169.4081,169.882,16533.0
2019-10-31 11:40:00,182.8,183.06,182.54,182.68,15423.0,169.8728,170.1144,169.6311,169.7612,15423.0
2019-10-31 11:45:00,182.65,183.28,182.57,182.85,78617.0,169.7334,170.3188,169.659,169.9192,78617.0
2019-10-31 11:50:00,182.85,183.19,182.8,183.07,27420.0,169.9192,170.2352,169.8728,170.1237,27420.0
2019-10-31 11:55:00,183.01,183.53,183.01,183.39,38617.0,170.0679,170.5511,170.0679,170.421,38617.0
2019-10-31 12:00:00,183.43,183.61,182.91,183.0,29753.0,170.4582,170.6255,169.975,170.0586,29753.0
2019-10-31 12:05:00,183.06,183.23,182.98,183.13,9150.0,170.1144,170.2723,170.04,170.1794,9150.0
2019-10-31 12:10:00,183.14,183.59,183.09,183.59,10243.0,170.1887,170.6069,170.1422,170.6069,10243.0
2019-10-31 12:15:00,183.54,183.85,183.44,183.57,16442.0,170.5604,170.8485,170.4675,170.5883,16442.0
2019-10-31 12:20:00,183.61,184.0,183.55,183.78,12043.0,170.6255,170.9879,170.5697,170.7834,12043.0
2019-10-31 12:25:00,183.84,184.0,183.79,183.92,13971.0,170.8392,170.9879,170.7927,170.9135,13971.0
2019-10-31 12:30:00,183.94,184.08,183.67,183.9,37006.0,170.9321,171.0622,170.6812,170.895,37006.0
2019-10-31 12:35:00,183.87,184.0,183.1,183.17,10290.0,170.8671,170.9879,170.1515,170.2166,10290.0
2019-10-31 12:40:00,183.19,183.36,183.04,183.36,11510.0,170.2352,170.3932,170.0958,170.3932,11510.0
2019-10-31 12:45:00,183.32,183.34,182.61,182.61,18204.0,170.356,170.3746,169.6962,169.6962,18204.0
2019-10-31 12:50:00,182.62,182.8,182.58,182.58,8073.0,169.7055,169.8728,169.6683,169.6683,8073.0
2019-10-31 12:55:00,182.55,182.96,182.55,182.68,13889.0,169.6404,170.0214,169.6404,169.7612,13889.0
2019-10-31 13:00:00,182.69,182.69,182.52,182.6,9862.0,169.7705,169.7705,169.6126,169.6869,9862.0
2019-10-31 13:05:00,182.62,182.86,182.57,182.77,11977.0,169.7055,169.9285,169.659,169.8449,11977.0
2019-10-31 13:10:00,182.82,183.29,182.73,183.19,20145.0,169.8913,170.3281,169.8077,170.2352,20145.0
2019-10-31 13:15:00,183.25,183.54,183.21,183.54,16507.0,170.2909,170.5604,170.2538,170.5604,16507.0
2019-10-31 13:20:00,183.52,183.86,183.46,183.82,21203.0,170.5418,170.8578,170.4861,170.8206,21203.0
2019-10-31 13:25:00,183.83,184.66,183.8,184.64,78417.0,170.8299,171.6012,170.802,171.5826,78417.0
2019-10-31 13:30:00,184.64,185.08,184.46,184.58,34689.0,171.5826,171.9915,171.4154,171.5269,34689.0
2019-10-31 13:35:00,184.46,184.57,184.22,184.34,11804.0,171.4154,171.5176,171.1923,171.3038,11804.0
2019-10-31 13:40:00,184.3,184.4,184.19,184.37,12340.0,171.2667,171.3596,171.1645,171.3317,12340.0
2019-10-31 13:45:00,184.3,185.02,184.3,184.8,15781.0,171.2667,171.9358,171.2667,171.7313,15781.0
2019-10-31 13:50:00,184.84,185.2,184.81,184.88,71828.0,171.7685,172.103,171.7406,171.8057,71828.0
2019-10-31 13:55:00,184.87,185.14,184.7,185.13,14733.0,171.7964,172.0473,171.6384,172.038,14733.0
2019-10-31 14:00:00,185.06,185.1,184.75,184.92,35069.0,171.9729,172.0101,171.6849,171.8428,35069.0
2019-10-31 14:05:00,184.96,185.03,184.39,184.55,14185.0,171.88,171.9451,171.3503,171.499,14185.0
2019-10-31 14:10:00,184.52,184.59,184.38,184.38,11067.0,171.4711,171.5362,171.341,171.341,11067.0
2019-10-31 14:15:00,184.32,184.37,184.13,184.33,14128.0,171.2853,171.3317,171.1087,171.2946,14128.0
2019-10-31 14:20:00,184.36,184.69,184.34,184.62,12821.0,171.3224,171.6291,171.3038,171.564,12821.0
2019-10-31 14:25:00,184.61,184.63,184.46,184.5,11861.0,171.5548,171.5733,171.4154,171.4525,11861.0
2019-10-31 14:30:00,184.54,184.76,184.49,184.73,18648.0,171.4897,171.6941,171.4432,171.6663,18648.0
2019-10-31 14:35:00,184.72,184.99,184.59,184.63,23724.0,171.657,171.9079,171.5362,171.5733,23724.0
2019-10-31 14:40:00,184.64,184.66,184.39,184.48,24932.0,171.5826,171.6012,171.3503,171.4339,24932.0
2019-10-31 14:45:00,184.48,184.48,184.13,184.32,23360.0,171.4339,171.4339,171.1087,171.2853,23360.0
2019-10-31 14:50:00,184.29,184.51,184.24,184.4,30095.0,171.2574,171.4618,171.2109,171.3596,30095.0
2019-10-31 14:55:00,184.39,184.51,184.24,184.49,17406.0,171.3503,171.4618,171.2109,171.4432,17406.0
2019-10-31 15:00:00,184.49,184.69,184.38,184.69,18672.0,171.4432,171.6291,171.341,171.6291,18672.0
2019-10-31 15:05:00,184.66,184.81,184.6,184.67,12439.0,171.6012,171.7406,171.5455,171.6105,12439.0
2019-10-31 15:10:00,184.67,184.67,184.3,184.59,24794.0,171.6105,171.6105,171.2667,171.5362,24794.0
2019-10-31 15:15:00,184.62,185.04,184.62,184.9,18420.0,171.564,171.9543,171.564,171.8242,18420.0
2019-10-31 15:20:00,184.91,184.95,184.75,184.84,15140.0,171.8335,171.8707,171.6849,171.7685,15140.0
2019-10-31 15:25:00,184.86,185.0,184.81,184.97,21494.0,171.7871,171.9172,171.7406,171.8893,21494.0
2019-10-31 15:30:00,184.98,185.79,184.98,185.59,47455.0,171.8986,172.6513,171.8986,172.4654,47455.0
2019-10-31 15:35:00,185.65,186.0,185.57,185.74,47671.0,172.5212,172.8465,172.4469,172.6048,47671.0
2019-10-31 15:40:00,185.75,185.75,185.25,185.46,39492.0,172.6141,172.6141,172.1495,172.3446,39492.0
2019-10-31 15:45:00,185.5,185.53,185.23,185.37,50834.0,172.3818,172.4097,172.1309,172.261,50834.0
2019-10-31 15:50:00,185.38,185.81,185.28,185.74,91476.0,172.2703,172.6699,172.1774,172.6048,91476.0
2019-10-31 15:55:00,185.74,186.48,185.62,186.23,170802.0,172.6048,173.2925,172.4933,173.0602,170802.0
2019-11-01 09:30:00,187.34,188.64,187.2,187.22,52563.0,174.0917,175.2998,173.9616,173.9802,52563.0
2019-11-01 09:35:00,187.59,187.97,187.39,187.85,13200.0,174.324,174.6771,174.1382,174.5656,13200.0
2019-11-01 09:40:00,187.83,187.87,187.15,187.5,17929.0,174.547,174.5842,173.9151,174.2404,17929.0
2019-11-01 09:45:00,187.5,187.5,186.49,186.64,43993.0,174.2404,174.2404,173.3018,173.4412,43993.0
2019-11-01 09:50:00,186.48,186.54,185.01,185.34,33754.0,173.2925,173.3483,171.9265,172.2331,33754.0
2019-11-01 09:55:00,185.23,185.8,184.63,185.04,30838.0,172.1309,172.6606,171.5733,171.9543,30838.0
2019-11-01 10:00:00,185.33,185.33,184.16,184.71,13826.0,172.2238,172.2238,171.1366,171.6477,13826.0
2019-11-01 10:05:00,184.76,185.0,184.58,184.77,21315.0,171.6941,171.9172,171.5269,171.7034,21315.0
2019-11-01 10:10:00,184.85,185.22,184.81,185.13,46145.0,171.7778,172.1216,171.7406,172.038,46145.0
2019-11-01 10:15:00,185.13,185.23,184.38,184.39,19943.0,172.038,172.1309,171.341,171.3503,19943.0
2019-11-01 10:20:00,184.38,184.48,183.84,183.9,17716.0,171.341,171.4339,170.8392,170.895,17716.0
2019-11-01 10:25:00,183.97,183.98,183.63,183.78,7267.0,170.96,170.9693,170.6441,170.7834,7267.0
2019-11-01 10:30:00,183.78,184.09,183.73,183.86,8610.0,170.7834,171.0715,170.737,170.8578,8610.0
2019-11-01 10:35:00,183.79,184.02,183.79,183.92,10818.0,170.7927,171.0065,170.7927,170.9135,10818.0
2019-11-01 10:40:00,183.96,184.05,183.86,183.97,9315.0,170.9507,171.0344,170.8578,170.96,9315.0
2019-11-01 10:45:00,183.94,183.97,183.73,183.97,13938.0,170.9321,170.96,170.737,170.96,13938.0
2019-11-01 10:50:00,183.89,184.46,183.89,184.45,8212.0,170.8857,171.4154,170.8857,171.4061,8212.0
2019-11-01 10:55:00,184.44,184.7,184.43,184.66,8724.0,171.3968,171.6384,171.3875,171.6012,8724.0
2019-11-01 11:00:00,184.66,184.76,184.55,184.68,6796.0,171.6012,171.6941,171.499,171.6198,6796.0
2019-11-01 11:05:00,184.7,184.76,184.38,184.58,5461.0,171.6384,171.6941,171.341,171.5269,5461.0
2019-11-01 11:10:00,184.57,184.67,184.54,184.61,5004.0,171.5176,171.6105,171.4897,171.5548,5004.0
2019-11-01 11:15:00,184.57,184.61,184.19,184.31,13661.0,171.5176,171.5548,171.1645,171.276,13661.0
2019-11-01 11:20:00,184.33,184.36,184.18,184.25,8469.0,171.2946,171.3224,171.1552,171.2202,8469.0
2019-11-01 11:25:00,184.24,184.33,184.03,184.16,7803.0,171.2109,171.2946,171.0158,171.1366,7803.0
2019-11-01 11:30:00,184.1,184.22,184.03,184.17,10310.0,171.0808,171.1923,171.0158,171.1459,10310.0
2019-11-01 11:35:00,184.17,184.56,184.16,184.56,7315.0,171.1459,171.5083,171.1366,171.5083,7315.0
2019-11-01 11:40:00,184.57,184.65,184.5,184.58,7188.0,171.5176,171.5919,171.4525,171.5269,7188.0
2019-11-01 11:45:00,184.56,184.56,184.21,184.34,12015.0,171.5083,171.5083,171.183,171.3038,12015.0
2019-11-01 11:50:00,184.33,184.48,184.33,184.42,5373.0,171.2946,171.4339,171.2946,171.3782,5373.0
2019-11-01 11:55:00,184.44,184.48,184.36,184.39,9013.0,171.3968,171.4339,171.3224,171.3503,9013.0
2019-11-01 12:00:00,184.38,184.56,184.2,184.54,7934.0,171.341,171.5083,171.1737,171.4897,7934.0
2019-11-01 12:05:00,184.58,184.81,184.51,184.81,9123.0,171.5269,171.7406,171.4618,171.7406,9123.0
2019-11-01 12:10:00,184.83,184.83,184.53,184.53,7955.0,171.7592,171.7592,171.4804,171.4804,7955.0
2019-11-01 12:15:00,184.63,184.74,184.61,184.7,6523.0,171.5733,171.6756,171.5548,171.6384,6523.0
2019-11-01 12:20:00,184.69,184.84,184.69,184.78,4777.0,171.6291,171.7685,171.6291,171.7127,4777.0
2019-11-01 12:25:00,184.78,184.79,184.56,184.78,9069.0,171.7127,171.722,171.5083,171.7127,9069.0
2019-11-01 12:30:00,184.78,185.18,184.74,185.09,10329.0,171.7127,172.0844,171.6756,172.0008,10329.0
2019-11-01 12:35:00,185.19,185.52,185.19,185.44,9046.0,172.0937,172.4004,172.0937,172.3261,9046.0
2019-11-01 12:40:00,185.45,185.55,185.41,185.45,5674.0,172.3353,172.4283,172.2982,172.3353,5674.0
2019-11-01 12:45:00,185.49,185.52,185.34,185.35,5419.0,172.3725,172.4004,172.2331,172.2424,5419.0
2019-11-01 12:50:00,185.35,185.55,185.3,185.4,8096.0,172.2424,172.4283,172.196,172.2889,8096.0
2019-11-01 12:55:00,185.4,185.81,185.4,185.81,9849.0,172.2889,172.6699,172.2889,172.6699,9849.0
2019-11-01 13:00:00,185.82,185.89,185.77,185.82,8285.0,172.6792,172.7442,172.6327,172.6792,8285.0
2019-11-01 13:05:00,185.81,185.99,185.78,185.99,6711.0,172.6699,172.8372,172.642,172.8372,6711.0
2019-11-01 13:10:00,185.99,186.09,185.93,186.03,17319.0,172.8372,172.9301,172.7814,172.8743,17319.0
2019-11-01 13:15:00,185.97,186.04,185.81,185.85,11121.0,172.8186,172.8836,172.6699,172.7071,11121.0
2019-11-01 13:20:00,185.81,186.03,185.77,185.97,8105.0,172.6699,172.8743,172.6327,172.8186,8105.0
2019-11-01 13:25:00,185.98,186.48,185.98,186.48,13007.0,172.8279,173.2925,172.8279,173.2925,13007.0
2019-11-01 13:30:00,186.5,186.67,186.5,186.66,12240.0,173.3111,173.4691,173.3111,173.4598,12240.0
2019-11-01 13:35:00,186.65,186.74,186.62,186.67,9141.0,173.4505,173.5341,173.4226,173.4691,9141.0
2019-11-01 13:40:00,186.66,186.91,186.59,186.85,11794.0,173.4598,173.6921,173.3947,173.6363,11794.0
2019-11-01 13:45:00,186.88,187.04,186.79,186.98,8990.0,173.6642,173.8129,173.5806,173.7572,8990.0
2019-11-01 13:50:00,186.98,187.02,186.88,187.0,8609.0,173.7572,173.7943,173.6642,173.7757,8609.0
2019-11-01 13:55:00,187.0,187.03,186.68,186.7,13832.0,173.7757,173.8036,173.4784,173.497,13832.0
2019-11-01 14:00:00,186.73,186.89,186.25,186.3,19029.0,173.5248,173.6735,173.0788,173.1252,19029.0
2019-11-01 14:05:00,186.32,186.32,186.01,186.01,6273.0,173.1438,173.1438,172.8557,172.8557,6273.0
2019-11-01 14:10:00,186.09,186.46,186.09,186.44,5801.0,172.9301,173.2739,172.9301,173.2553,5801.0
2019-11-01 14:15:00,186.46,186.46,186.06,186.14,9250.0,173.2739,173.2739,172.9022,172.9766,9250.0
2019-11-01 14:20:00,186.14,186.15,186.02,186.11,8043.0,172.9766,172.9858,172.865,172.9487,8043.0
2019-11-01 14:25:00,186.14,186.42,186.14,186.27,10820.0,172.9766,173.2368,172.9766,173.0974,10820.0
2019-11-01 14:30:00,186.3,186.45,186.26,186.39,9126.0,173.1252,173.2646,173.0881,173.2089,9126.0
2019-11-01 14:35:00,186.4,186.42,186.32,186.38,6532.0,173.2182,173.2368,173.1438,173.1996,6532.0
2019-11-01 14:40:00,186.36,186.41,186.28,186.4,5830.0,173.181,173.2275,173.1067,173.2182,5830.0
2019-11-01 14:45:00,186.38,186.43,186.36,186.39,8194.0,173.1996,173.246,173.181,173.2089,8194.0
2019-11-01 14:50:00,186.41,186.41,186.25,186.27,7759.0,173.2275,173.2275,173.0788,173.0974,7759.0
2019-11-01 14:55:00,186.25,186.33,186.22,186.29,10877.0,173.0788,173.1531,173.0509,173.1159,10877.0
2019-11-01 15:00:00,186.3,186.34,186.28,186.3,11182.0,173.1252,173.1624,173.1067,173.1252,11182.0
2019-11-01 15:05:00,186.29,186.44,186.25,186.44,10906.0,173.1159,173.2553,173.0788,173.2553,10906.0
2019-11-01 15:10:00,186.45,186.45,186.27,186.31,17270.0,173.2646,173.2646,173.0974,173.1345,17270.0
2019-11-01 15:15:00,186.31,186.34,186.25,186.28,15826.0,173.1345,173.1624,173.0788,173.1067,15826.0
2019-11-01 15:20:00,186.27,186.3,186.1,186.1,10452.0,173.0974,173.1252,172.9394,172.9394,10452.0
2019-11-01 15:25:00,186.1,186.23,186.09,186.18,9606.0,172.9394,173.0602,172.9301,173.0137,9606.0
2019-11-01 15:30:00,186.21,186.34,186.2,186.3,21136.0,173.0416,173.1624,173.0323,173.1252,21136.0
2019-11-01 15:35:00,186.3,186.37,186.28,186.34,18622.0,173.1252,173.1903,173.1067,173.1624,18622.0
2019-11-01 15:40:00,186.31,186.41,186.27,186.3,19830.0,173.1345,173.2275,173.0974,173.1252,19830.0
2019-11-01 15:45:00,186.26,186.32,186.13,186.2,74723.0,173.0881,173.1438,172.9673,173.0323,74723.0
2019-11-01 15:50:00,186.17,186.39,186.14,186.33,47700.0,173.0044,173.2089,172.9766,173.1531,47700.0
2019-11-01 15:55:00,186.37,186.59,186.16,186.57,127126.0,173.1903,173.3947,172.9951,173.3761,127126.0
2019-11-04 09:30:00,187.11,187.31,186.0,186.84,62788.0,173.878,174.0638,172.8465,173.6271,62788.0
2019-11-04 09:35:00,186.84,186.92,185.84,186.02,24942.0,173.6271,173.7014,172.6978,172.865,24942.0
2019-11-04 09:40:00,186.19,186.47,186.14,186.24,19582.0,173.023,173.2832,172.9766,173.0695,19582.0
2019-11-04 09:45:00,186.24,186.41,186.12,186.12,19215.0,173.0695,173.2275,172.958,172.958,19215.0
2019-11-04 09:50:00,186.12,186.52,186.03,186.42,18982.0,172.958,173.3297,172.8743,173.2368,18982.0
2019-11-04 09:55:00,186.33,186.33,185.6,185.62,11113.0,173.1531,173.1531,172.4747,172.4933,11113.0
2019-11-04 10:00:00,185.59,185.61,184.58,184.85,36247.0,172.4654,172.484,171.5269,171.7778,36247.0
2019-11-04 10:05:00,184.78,184.84,184.26,184.43,20554.0,171.7127,171.7685,171.2295,171.3875,20554.0
2019-11-04 10:10:00,184.42,184.89,183.95,184.78,22880.0,171.3782,171.815,170.9414,171.7127,22880.0
2019-11-04 10:15:00,184.89,185.16,184.76,185.1,20231.0,171.815,172.0659,171.6941,172.0101,20231.0
2019-11-04 10:20:00,185.16,185.26,184.51,184.7,21076.0,172.0659,172.1588,171.4618,171.6384,21076.0
2019-11-04 10:25:00,184.63,184.68,184.5,184.53,29671.0,171.5733,171.6198,171.4525,171.4804,29671.0
2019-11-04 10:30:00,184.53,184.65,184.14,184.21,12429.0,171.4804,171.5919,171.118,171.183,12429.0
2019-11-04 10:35:00,184.19,184.28,184.0,184.15,13339.0,171.1645,171.2481,170.9879,171.1273,13339.0
2019-11-04 10:40:00,184.17,184.24,183.91,184.03,13332.0,171.1459,171.2109,170.9043,171.0158,13332.0
2019-11-04 10:45:00,184.03,184.46,184.0,184.4,14434.0,171.0158,171.4154,170.9879,171.3596,14434.0
2019-11-04 10:50:00,184.39,184.8,184.36,184.4,15312.0,171.3503,171.7313,171.3224,171.3596,15312.0
2019-11-04 10:55:00,184.41,184.41,183.86,183.94,20220.0,171.3689,171.3689,170.8578,170.9321,20220.0
2019-11-04 11:00:00,183.99,184.06,183.71,183.9,10972.0,170.9786,171.0436,170.7184,170.895,10972.0
2019-11-04 11:05:00,183.94,183.95,183.7,183.7,11204.0,170.9321,170.9414,170.7091,170.7091,11204.0
2019-11-04 11:10:00,183.7,183.77,183.61,183.66,10815.0,170.7091,170.7742,170.6255,170.6719,10815.0
2019-11-04 11:15:00,183.64,183.64,183.49,183.53,11137.0,170.6533,170.6533,170.514,170.5511,11137.0
2019-11-04 11:20:00,183.54,183.6,183.31,183.36,11468.0,170.5604,170.6162,170.3467,170.3932,11468.0
2019-11-04 11:25:00,183.36,183.44,182.91,182.97,20645.0,170.3932,170.4675,169.975,170.0307,20645.0
2019-11-04 11:30:00,183.04,183.27,182.97,183.2,24785.0,170.0958,170.3095,170.0307,170.2445,24785.0
2019-11-04 11:35:00,183.2,183.69,183.2,183.6,14957.0,170.2445,170.6998,170.2445,170.6162,14957.0
2019-11-04 11:40:00,183.53,183.78,183.48,183.49,12076.0,170.5511,170.7834,170.5047,170.514,12076.0
2019-11-04 11:45:00,183.49,183.55,183.29,183.32,8819.0,170.514,170.5697,170.3281,170.356,8819.0
2019-11-04 11:50:00,183.31,183.35,183.18,183.18,7677.0,170.3467,170.3839,170.2259,170.2259,7677.0
2019-11-04 11:55:00,183.19,183.25,182.91,182.93,17684.0,170.2352,170.2909,169.975,169.9936,17684.0
2019-11-04 12:00:00,182.93,182.96,182.2,182.34,40605.0,169.9936,170.0214,169.3152,169.4453,40605.0
2019-11-04 12:05:00,182.34,182.43,182.09,182.34,11062.0,169.4453,169.5289,169.213,169.4453,11062.0
2019-11-04 12:10:00,182.39,182.4,182.22,182.27,5624.0,169.4917,169.501,169.3338,169.3802,5624.0
2019-11-04 12:15:00,182.28,182.44,182.17,182.34,12964.0,169.3895,169.5382,169.2873,169.4453,12964.0
2019-11-04 12:20:00,182.34,182.46,182.3,182.35,7524.0,169.4453,169.5568,169.4081,169.4546,7524.0
2019-11-04 12:25:00,182.34,182.36,182.03,182.06,7633.0,169.4453,169.4639,169.1572,169.1851,7633.0
2019-11-04 12:30:00,182.08,182.33,182.04,182.33,10622.0,169.2037,169.436,169.1665,169.436,10622.0
2019-11-04 12:35:00,182.33,182.37,181.93,181.94,18268.0,169.436,169.4732,169.0643,169.0736,18268.0
2019-11-04 12:40:00,181.89,181.94,181.67,181.8,12179.0,169.0271,169.0736,168.8227,168.9435,12179.0
2019-11-04 12:45:00,181.8,182.49,181.78,182.47,9067.0,168.9435,169.5847,168.9249,169.5661,9067.0
2019-11-04 12:50:00,182.54,182.62,182.42,182.57,25566.0,169.6311,169.7055,169.5196,169.659,25566.0
2019-11-04 12:55:00,182.6,182.78,182.6,182.68,12085.0,169.6869,169.8542,169.6869,169.7612,12085.0
2019-11-04 13:00:00,182.67,182.94,182.61,182.93,8513.0,169.7519,170.0029,169.6962,169.9936,8513.0
2019-11-04 13:05:00,182.91,182.98,182.61,182.68,12394.0,169.975,170.04,169.6962,169.7612,12394.0
2019-11-04 13:10:00,182.69,182.69,182.47,182.54,7509.0,169.7705,169.7705,169.5661,169.6311,7509.0
2019-11-04 13:15:00,182.56,182.85,182.51,182.81,9526.0,169.6497,169.9192,169.6033,169.882,9526.0
2019-11-04 13:20:00,182.86,182.96,182.68,182.72,9267.0,169.9285,170.0214,169.7612,169.7984,9267.0
2019-11-04 13:25:00,182.68,182.77,182.6,182.7,8883.0,169.7612,169.8449,169.6869,169.7798,8883.0
2019-11-04 13:30:00,182.62,182.74,182.38,182.38,8831.0,169.7055,169.817,169.4825,169.4825,8831.0
2019-11-04 13:35:00,182.35,182.41,182.22,182.28,10236.0,169.4546,169.5103,169.3338,169.3895,10236.0
2019-11-04 13:40:00,182.28,182.55,182.03,182.03,17530.0,169.3895,169.6404,169.1572,169.1572,17530.0
2019-11-04 13:45:00,182.04,182.08,181.78,181.78,19655.0,169.1665,169.2037,168.9249,168.9249,19655.0
2019-11-04 13:50:00,181.81,181.91,181.7,181.77,14588.0,168.9528,169.0457,168.8505,168.9156,14588.0
2019-11-04 13:55:00,181.78,181.79,181.37,181.39,18610.0,168.9249,168.9342,168.5439,168.5625,18610.0
2019-11-04 14:00:00,181.37,181.86,181.25,181.86,19045.0,168.5439,168.9992,168.4324,168.9992,19045.0
2019-11-04 14:05:00,181.92,182.07,181.83,181.85,21580.0,169.055,169.1944,168.9713,168.9899,21580.0
2019-11-04 14:10:00,181.87,181.91,181.75,181.81,11322.0,169.0085,169.0457,168.897,168.9528,11322.0
2019-11-04 14:15:00,181.81,181.82,181.47,181.47,9207.0,168.9528,168.9621,168.6368,168.6368,9207.0
2019-11-04 14:20:00,181.45,181.5,181.39,181.45,11050.0,168.6182,168.6647,168.5625,168.6182,11050.0
2019-11-04 14:25:00,181.5,181.58,181.3,181.38,14221.0,168.6647,168.739,168.4788,168.5532,14221.0
2019-11-04 14:30:00,181.4,181.42,181.31,181.41,11930.0,168.5718,168.5903,168.4881,168.5811,11930.0
2019-11-04 14:35:00,181.38,181.42,181.12,181.12,11247.0,168.5532,168.5903,168.3116,168.3116,11247.0
2019-11-04 14:40:00,181.13,181.17,181.03,181.05,12042.0,168.3209,168.358,168.2279,168.2465,12042.0
2019-11-04 14:45:00,181.07,181.14,181.01,181.06,11748.0,168.2651,168.3301,168.2093,168.2558,11748.0
2019-11-04 14:50:00,181.04,181.06,180.82,180.85,14193.0,168.2372,168.2558,168.0328,168.0607,14193.0
2019-11-04 14:55:00,180.85,180.85,180.49,180.53,19013.0,168.0607,168.0607,167.7261,167.7633,19013.0
2019-11-04 15:00:00,180.54,180.74,180.21,180.35,79168.0,167.7726,167.9584,167.4659,167.596,79168.0
2019-11-04 15:05:00,180.34,180.4,179.76,180.12,82822.0,167.5867,167.6425,167.0477,167.3823,82822.0
2019-11-04 15:10:00,180.12,180.21,180.06,180.17,24590.0,167.3823,167.4659,167.3265,167.4287,24590.0
2019-11-04 15:15:00,180.18,180.38,180.08,180.38,28153.0,167.438,167.6239,167.3451,167.6239,28153.0
2019-11-04 15:20:00,180.38,181.34,180.38,181.22,30469.0,167.6239,168.516,167.6239,168.4045,30469.0
2019-11-04 15:25:00,181.27,181.75,180.75,181.29,91889.0,168.451,168.897,167.9677,168.4695,91889.0
2019-11-04 15:30:00,181.28,181.28,180.95,181.15,17566.0,168.4602,168.4602,168.1536,168.3394,17566.0
2019-11-04 15:35:00,181.19,181.31,181.06,181.28,25071.0,168.3766,168.4881,168.2558,168.4602,25071.0
2019-11-04 15:40:00,181.27,181.69,181.26,181.53,27926.0,168.451,168.8412,168.4417,168.6926,27926.0
2019-11-04 15:45:00,181.52,181.64,181.41,181.63,29644.0,168.6833,168.7948,168.5811,168.7855,29644.0
2019-11-04 15:50:00,181.63,182.14,181.53,182.08,79557.0,168.7855,169.2594,168.6926,169.2037,79557.0
2019-11-04 15:55:00,182.12,182.12,181.48,181.77,88802.0,169.2408,169.2408,168.6461,168.9156,88802.0
2019-11-05 09:30:00,182.64,183.35,181.68,183.13,89333.0,169.7241,170.3839,168.832,170.1794,89333.0
2019-11-05 09:35:00,183.11,183.5,182.55,182.79,31409.0,170.1608,170.5233,169.6404,169.8635,31409.0
2019-11-05 09:40:00,182.97,183.45,182.7,182.86,19182.0,170.0307,170.4768,169.7798,169.9285,19182.0
2019-11-05 09:45:00,182.78,182.95,182.55,182.92,19284.0,169.8542,170.0121,169.6404,169.9843,19284.0
2019-11-05 09:50:00,182.85,183.67,182.75,183.59,25015.0,169.9192,170.6812,169.8263,170.6069,25015.0
2019-11-05 09:55:00,183.59,184.03,183.42,183.68,16310.0,170.6069,171.0158,170.4489,170.6905,16310.0
2019-11-05 10:00:00,183.68,184.41,183.6,183.99,14945.0,170.6905,171.3689,170.6162,170.9786,14945.0
2019-11-05 10:05:00,183.99,184.6,183.98,184.48,9317.0,170.9786,171.5455,170.9693,171.4339,9317.0
2019-11-05 10:10:00,184.41,184.45,184.04,184.28,7977.0,171.3689,171.4061,171.0251,171.2481,7977.0
2019-11-05 10:15:00,184.28,184.58,184.07,184.55,11121.0,171.2481,171.5269,171.0529,171.499,11121.0
2019-11-05 10:20:00,184.53,184.6,184.41,184.46,9605.0,171.4804,171.5455,171.3689,171.4154,9605.0
2019-11-05 10:25:00,184.5,184.72,184.46,184.7,16995.0,171.4525,171.657,171.4154,171.6384,16995.0
2019-11-05 10:30:00,184.66,184.71,184.44,184.46,11419.0,171.6012,171.6477,171.3968,171.4154,11419.0
2019-11-05 10:35:00,184.42,184.67,184.33,184.66,12992.0,171.3782,171.6105,171.2946,171.6012,12992.0
2019-11-05 10:40:00,184.62,184.66,184.37,184.41,8776.0,171.564,171.6012,171.3317,171.3689,8776.0
2019-11-05 10:45:00,184.47,184.87,184.42,184.8,9634.0,171.4247,171.7964,171.3782,171.7313,9634.0
2019-11-05 10:50:00,184.8,185.36,184.79,184.92,28269.0,171.7313,172.2517,171.722,171.8428,28269.0
2019-11-05 10:55:00,184.92,184.94,184.76,184.76,10129.0,171.8428,171.8614,171.6941,171.6941,10129.0
2019-11-05 11:00:00,184.68,184.74,184.35,184.41,22695.0,171.6198,171.6756,171.3131,171.3689,22695.0
2019-11-05 11:05:00,184.34,184.84,184.34,184.65,10629.0,171.3038,171.7685,171.3038,171.5919,10629.0
2019-11-05 11:10:00,184.71,184.97,184.58,184.64,8049.0,171.6477,171.8893,171.5269,171.5826,8049.0
2019-11-05 11:15:00,184.64,184.96,184.61,184.88,30655.0,171.5826,171.88,171.5548,171.8057,30655.0
2019-11-05 11:20:00,184.88,184.9,184.68,184.73,8140.0,171.8057,171.8242,171.6198,171.6663,8140.0
2019-11-05 11:25:00,184.68,184.71,184.38,184.47,9754.0,171.6198,171.6477,171.341,171.4247,9754.0
2019-11-05 11:30:00,184.43,184.43,184.12,184.13,6970.0,171.3875,171.3875,171.0994,171.1087,6970.0
2019-11-05 11:35:00,184.15,184.32,184.09,184.23,13449.0,171.1273,171.2853,171.0715,171.2016,13449.0
2019-11-05 11:40:00,184.28,184.34,183.99,184.06,6245.0,171.2481,171.3038,170.9786,171.0436,6245.0
2019-11-05 11:45:00,184.09,184.31,184.03,184.31,10466.0,171.0715,171.276,171.0158,171.276,10466.0
2019-11-05 11:50:00,184.3,184.76,184.28,184.74,8870.0,171.2667,171.6941,171.2481,171.6756,8870.0
2019-11-05 11:55:00,184.73,184.73,184.57,184.65,7701.0,171.6663,171.6663,171.5176,171.5919,7701.0
2019-11-05 12:00:00,184.65,184.73,184.51,184.72,10721.0,171.5919,171.6663,171.4618,171.657,10721.0
2019-11-05 12:05:00,184.77,184.77,184.56,184.56,8259.0,171.7034,171.7034,171.5083,171.5083,8259.0
2019-11-05 12:10:00,184.62,184.62,184.4,184.42,6586.0,171.564,171.564,171.3596,171.3782,6586.0
2019-11-05 12:15:00,184.44,184.47,184.28,184.31,7892.0,171.3968,171.4247,171.2481,171.276,7892.0
2019-11-05 12:20:00,184.31,184.45,184.26,184.45,6295.0,171.276,171.4061,171.2295,171.4061,6295.0
2019-11-05 12:25:00,184.41,184.68,184.4,184.63,6021.0,171.3689,171.6198,171.3596,171.5733,6021.0
2019-11-05 12:30:00,184.6,184.65,184.55,184.61,4251.0,171.5455,171.5919,171.499,171.5548,4251.0
2019-11-05 12:35:00,184.64,184.73,184.64,184.73,5606.0,171.5826,171.6663,171.5826,171.6663,5606.0
2019-11-05 12:40:00,184.74,185.0,184.73,184.96,6683.0,171.6756,171.9172,171.6663,171.88,6683.0
2019-11-05 12:45:00,184.95,185.13,184.91,185.13,5004.0,171.8707,172.038,171.8335,172.038,5004.0
2019-11-05 12:50:00,185.13,185.13,184.96,185.02,5200.0,172.038,172.038,171.88,171.9358,5200.0
2019-11-05 12:55:00,185.03,185.14,184.99,185.0,6937.0,171.9451,172.0473,171.9079,171.9172,6937.0
2019-11-05 13:00:00,184.97,185.0,184.81,184.88,7190.0,171.8893,171.9172,171.7406,171.8057,7190.0
2019-11-05 13:05:00,184.88,185.06,184.87,185.03,6058.0,171.8057,171.9729,171.7964,171.9451,6058.0
2019-11-05 13:10:00,184.97,185.07,184.91,185.07,7941.0,171.8893,171.9822,171.8335,171.9822,7941.0
2019-11-05 13:15:00,185.04,185.04,184.94,184.99,5424.0,171.9543,171.9543,171.8614,171.9079,5424.0
2019-11-05 13:20:00,184.95,184.97,184.85,184.91,4567.0,171.8707,171.8893,171.7778,171.8335,4567.0
2019-11-05 13:25:00,184.89,184.91,184.48,184.5,7411.0,171.815,171.8335,171.4339,171.4525,7411.0
2019-11-05 13:30:00,184.48,184.59,184.41,184.58,10433.0,171.4339,171.5362,171.3689,171.5269,10433.0
2019-11-05 13:35:00,184.58,184.83,184.58,184.75,10165.0,171.5269,171.7592,171.5269,171.6849,10165.0
2019-11-05 13:40:00,184.78,184.96,184.78,184.8,8235.0,171.7127,171.88,171.7127,171.7313,8235.0
2019-11-05 13:45:00,184.83,184.93,184.82,184.89,8532.0,171.7592,171.8521,171.7499,171.815,8532.0
2019-11-05 13:50:00,184.91,184.93,184.69,184.77,11041.0,171.8335,171.8521,171.6291,171.7034,11041.0
2019-11-05 13:55:00,184.79,184.81,184.51,184.51,8752.0,171.722,171.7406,171.4618,171.4618,8752.0
2019-11-05 14:00:00,184.54,184.59,184.49,184.53,4244.0,171.4897,171.5362,171.4432,171.4804,4244.0
2019-11-05 14:05:00,184.48,184.48,184.05,184.05,16741.0,171.4339,171.4339,171.0344,171.0344,16741.0
2019-11-05 14:10:00,184.03,184.26,184.03,184.13,5377.0,171.0158,171.2295,171.0158,171.1087,5377.0
2019-11-05 14:15:00,184.12,184.26,184.1,184.1,6749.0,171.0994,171.2295,171.0808,171.0808,6749.0
2019-11-05 14:20:00,184.09,184.09,183.93,183.93,9947.0,171.0715,171.0715,170.9228,170.9228,9947.0
2019-11-05 14:25:00,183.98,183.99,183.93,183.93,5541.0,170.9693,170.9786,170.9228,170.9228,5541.0
2019-11-05 14:30:00,183.96,183.96,183.74,183.86,8676.0,170.9507,170.9507,170.7463,170.8578,8676.0
2019-11-05 14:35:00,183.89,184.27,183.88,184.16,31667.0,170.8857,171.2388,170.8764,171.1366,31667.0
2019-11-05 14:40:00,184.15,184.25,183.89,183.89,10098.0,171.1273,171.2202,170.8857,170.8857,10098.0
2019-11-05 14:45:00,183.92,184.08,183.92,184.01,5885.0,170.9135,171.0622,170.9135,170.9972,5885.0
2019-11-05 14:50:00,184.04,184.08,183.95,184.0,14693.0,171.0251,171.0622,170.9414,170.9879,14693.0
2019-11-05 14:55:00,184.03,184.03,183.93,183.96,7056.0,171.0158,171.0158,170.9228,170.9507,7056.0
2019-11-05 15:00:00,183.94,184.02,183.85,183.86,8525.0,170.9321,171.0065,170.8485,170.8578,8525.0
2019-11-05 15:05:00,183.84,183.84,183.65,183.75,7965.0,170.8392,170.8392,170.6626,170.7556,7965.0
2019-11-05 15:10:00,183.72,183.72,183.58,183.62,8192.0,170.7277,170.7277,170.5976,170.6348,8192.0
2019-11-05 15:15:00,183.61,183.65,183.54,183.65,7574.0,170.6255,170.6626,170.5604,170.6626,7574.0
2019-11-05 15:20:00,183.62,183.91,183.62,183.91,10180.0,170.6348,170.9043,170.6348,170.9043,10180.0
2019-11-05 15:25:00,183.95,183.95,183.86,183.87,8777.0,170.9414,170.9414,170.8578,170.8671,8777.0
2019-11-05 15:30:00,183.87,183.95,183.7,183.76,16419.0,170.8671,170.9414,170.7091,170.7649,16419.0
2019-11-05 15:35:00,183.8,183.82,183.66,183.67,15479.0,170.802,170.8206,170.6719,170.6812,15479.0
2019-11-05 15:40:00,183.66,183.68,183.51,183.51,17978.0,170.6719,170.6905,170.5325,170.5325,17978.0
2019-11-05 15:45:00,183.51,183.59,183.43,183.59,22571.0,170.5325,170.6069,170.4582,170.6069,22571.0
2019-11-05 15:50:00,183.52,183.66,183.46,183.65,28615.0,170.5418,170.6719,170.4861,170.6626,28615.0
2019-11-05 15:55:00,183.66,184.05,183.65,184.0,69204.0,170.6719,171.0344,170.6626,170.9879,69204.0
2019-11-06 09:30:00,185.04,185.93,184.41,185.69,31530.0,171.9543,172.7814,171.3689,172.5584,31530.0
2019-11-06 09:35:00,185.84,186.47,185.56,185.84,22142.0,172.6978,173.2832,172.4376,172.6978,22142.0
2019-11-06 09:40:00,185.79,185.9,185.16,185.33,11744.0,172.6513,172.7535,172.0659,172.2238,11744.0
2019-11-06 09:45:00,185.32,186.21,185.32,186.21,29280.0,172.2145,173.0416,172.2145,173.0416,29280.0
2019-11-06 09:50:00,186.21,186.65,186.21,186.24,9700.0,173.0416,173.4505,173.0416,173.0695,9700.0
2019-11-06 09:55:00,186.17,186.17,185.89,186.05,22515.0,173.0044,173.0044,172.7442,172.8929,22515.0
2019-11-06 10:00:00,186.03,186.43,186.01,186.39,28263.0,172.8743,173.246,172.8557,173.2089,28263.0
2019-11-06 10:05:00,186.45,186.71,186.42,186.71,5602.0,173.2646,173.5062,173.2368,173.5062,5602.0
2019-11-06 10:10:00,186.75,186.84,186.47,186.67,9828.0,173.5434,173.6271,173.2832,173.4691,9828.0
2019-11-06 10:15:00,186.71,186.77,186.2,186.47,9239.0,173.5062,173.562,173.0323,173.2832,9239.0
2019-11-06 10:20:00,186.39,186.55,186.2,186.48,9255.0,173.2089,173.3576,173.0323,173.2925,9255.0
2019-11-06 10:25:00,186.6,186.61,186.41,186.52,9175.0,173.404,173.4133,173.2275,173.3297,9175.0
2019-11-06 10:30:00,186.53,186.82,186.5,186.77,10915.0,173.339,173.6085,173.3111,173.562,10915.0
2019-11-06 10:35:00,186.75,187.15,186.75,187.05,7534.0,173.5434,173.9151,173.5434,173.8222,7534.0
2019-11-06 10:40:00,187.12,187.12,186.59,186.67,9820.0,173.8873,173.8873,173.3947,173.4691,9820.0
2019-11-06 10:45:00,186.79,186.9,186.58,186.71,9506.0,173.5806,173.6828,173.3854,173.5062,9506.0
2019-11-06 10:50:00,186.79,186.85,186.54,186.55,8637.0,173.5806,173.6363,173.3483,173.3576,8637.0
2019-11-06 10:55:00,186.56,186.89,186.54,186.86,4781.0,173.3669,173.6735,173.3483,173.6456,4781.0
2019-11-06 11:00:00,186.88,187.01,186.76,186.8,7351.0,173.6642,173.785,173.5527,173.5899,7351.0
2019-11-06 11:05:00,186.78,186.94,186.78,186.92,4648.0,173.5713,173.72,173.5713,173.7014,4648.0
2019-11-06 11:10:00,186.91,186.98,186.75,186.95,5122.0,173.6921,173.7572,173.5434,173.7293,5122.0
2019-11-06 11:15:00,186.92,187.04,186.89,186.89,6707.0,173.7014,173.8129,173.6735,173.6735,6707.0
2019-11-06 11:20:00,186.92,187.0,186.87,186.9,5000.0,173.7014,173.7757,173.6549,173.6828,5000.0
2019-11-06 11:25:00,186.89,186.9,186.69,186.83,3982.0,173.6735,173.6828,173.4877,173.6178,3982.0
2019-11-06 11:30:00,186.81,187.17,186.81,187.13,4542.0,173.5992,173.9337,173.5992,173.8965,4542.0
2019-11-06 11:35:00,187.18,187.19,186.96,187.05,6724.0,173.943,173.9523,173.7386,173.8222,6724.0
2019-11-06 11:40:00,187.07,187.35,186.87,186.88,10683.0,173.8408,174.101,173.6549,173.6642,10683.0
2019-11-06 11:45:00,186.89,187.03,186.64,186.83,5968.0,173.6735,173.8036,173.4412,173.6178,5968.0
2019-11-06 11:50:00,186.87,186.91,186.67,186.77,6017.0,173.6549,173.6921,173.4691,173.562,6017.0
2019-11-06 11:55:00,186.75,186.87,186.52,186.55,7154.0,173.5434,173.6549,173.3297,173.3576,7154.0
2019-11-06 12:00:00,186.53,186.71,186.49,186.51,6754.0,173.339,173.5062,173.3018,173.3204,6754.0
2019-11-06 12:05:00,186.56,186.7,186.35,186.5,5762.0,173.3669,173.497,173.1717,173.3111,5762.0
2019-11-06 12:10:00,186.54,186.61,186.48,186.61,2658.0,173.3483,173.4133,173.2925,173.4133,2658.0
2019-11-06 12:15:00,186.63,186.63,186.11,186.19,10047.0,173.4319,173.4319,172.9487,173.023,10047.0
2019-11-06 12:20:00,186.21,186.26,186.12,186.21,4716.0,173.0416,173.0881,172.958,173.0416,4716.0
2019-11-06 12:25:00,186.21,186.23,186.1,186.16,4162.0,173.0416,173.0602,172.9394,172.9951,4162.0
2019-11-06 12:30:00,186.15,186.43,186.15,186.38,7368.0,172.9858,173.246,172.9858,173.1996,7368.0
2019-11-06 12:35:00,186.37,186.48,186.26,186.44,6108.0,173.1903,173.2925,173.0881,173.2553,6108.0
2019-11-06 12:40:00,186.47,186.6,186.47,186.49,4764.0,173.2832,173.404,173.2832,173.3018,4764.0
2019-11-06 12:45:00,186.52,186.73,186.47,186.73,6199.0,173.3297,173.5248,173.2832,173.5248,6199.0
2019-11-06 12:50:00,186.78,187.0,186.71,186.77,7280.0,173.5713,173.7757,173.5062,173.562,7280.0
2019-11-06 12:55:00,186.78,186.94,186.78,186.94,4401.0,173.5713,173.72,173.5713,173.72,4401.0
2019-11-06 13:00:00,186.92,187.01,186.87,187.0,9542.0,173.7014,173.785,173.6549,173.7757,9542.0
2019-11-06 13:05:00,187.08,187.24,187.04,187.17,7677.0,173.8501,173.9988,173.8129,173.9337,7677.0
2019-11-06 13:10:00,187.18,187.52,187.18,187.52,3304.0,173.943,174.259,173.943,174.259,3304.0
2019-11-06 13:15:00,187.54,187.54,187.17,187.17,7552.0,174.2775,174.2775,173.9337,173.9337,7552.0
2019-11-06 13:20:00,187.15,187.3,187.06,187.25,7441.0,173.9151,174.0545,173.8315,174.0081,7441.0
2019-11-06 13:25:00,187.25,187.45,187.23,187.45,10081.0,174.0081,174.1939,173.9895,174.1939,10081.0
2019-11-06 13:30:00,187.45,187.45,187.04,187.04,6213.0,174.1939,174.1939,173.8129,173.8129,6213.0
2019-11-06 13:35:00,187.0,187.07,186.95,187.03,8994.0,173.7757,173.8408,173.7293,173.8036,8994.0
2019-11-06 13:40:00,187.01,187.05,186.81,186.87,9184.0,173.785,173.8222,173.5992,173.6549,9184.0
2019-11-06 13:45:00,186.89,186.93,186.58,186.67,5171.0,173.6735,173.7107,173.3854,173.4691,5171.0
2019-11-06 13:50:00,186.7,186.71,186.51,186.71,4600.0,173.497,173.5062,173.3204,173.5062,4600.0
2019-11-06 13:55:00,186.74,186.93,186.67,186.93,6846.0,173.5341,173.7107,173.4691,173.7107,6846.0
2019-11-06 14:00:00,186.93,187.12,186.92,187.08,6641.0,173.7107,173.8873,173.7014,173.8501,6641.0
2019-11-06 14:05:00,187.08,187.28,187.06,187.18,5623.0,173.8501,174.0359,173.8315,173.943,5623.0
2019-11-06 14:10:00,187.21,187.28,187.2,187.25,4109.0,173.9709,174.0359,173.9616,174.0081,4109.0
2019-11-06 14:15:00,187.22,187.37,187.14,187.34,5412.0,173.9802,174.1196,173.9058,174.0917,5412.0
2019-11-06 14:20:00,187.41,187.44,186.95,187.09,6592.0,174.1567,174.1846,173.7293,173.8594,6592.0
2019-11-06 14:25:00,187.11,187.11,186.97,186.98,4190.0,173.878,173.878,173.7479,173.7572,4190.0
2019-11-06 14:30:00,186.99,187.15,186.98,187.09,4118.0,173.7664,173.9151,173.7572,173.8594,4118.0
2019-11-06 14:35:00,187.1,187.11,186.67,186.67,7148.0,173.8687,173.878,173.4691,173.4691,7148.0
2019-11-06 14:40:00,186.69,186.82,186.65,186.82,5628.0,173.4877,173.6085,173.4505,173.6085,5628.0
2019-11-06 14:45:00,186.87,186.97,186.84,186.93,4855.0,173.6549,173.7479,173.6271,173.7107,4855.0
2019-11-06 14:50:00,186.91,187.03,186.87,186.95,6421.0,173.6921,173.8036,173.6549,173.7293,6421.0
2019-11-06 14:55:00,186.97,187.04,186.96,187.0,6012.0,173.7479,173.8129,173.7386,173.7757,6012.0
2019-11-06 15:00:00,187.01,187.09,186.95,187.08,6007.0,173.785,173.8594,173.7293,173.8501,6007.0
2019-11-06 15:05:00,187.09,187.34,187.07,187.32,7231.0,173.8594,174.0917,173.8408,174.0731,7231.0
2019-11-06 15:10:00,187.33,187.47,187.33,187.33,5603.0,174.0824,174.2125,174.0824,174.0824,5603.0
2019-11-06 15:15:00,187.33,187.49,187.33,187.4,6378.0,174.0824,174.2311,174.0824,174.1474,6378.0
2019-11-06 15:20:00,187.4,187.43,187.24,187.28,8168.0,174.1474,174.1753,173.9988,174.0359,8168.0
2019-11-06 15:25:00,187.28,187.28,187.2,187.21,8659.0,174.0359,174.0359,173.9616,173.9709,8659.0
2019-11-06 15:30:00,187.23,187.23,186.88,186.94,14753.0,173.9895,173.9895,173.6642,173.72,14753.0
2019-11-06 15:35:00,186.92,187.03,186.91,187.0,11329.0,173.7014,173.8036,173.6921,173.7757,11329.0
2019-11-06 15:40:00,187.0,187.05,186.87,186.97,18887.0,173.7757,173.8222,173.6549,173.7479,18887.0
2019-11-06 15:45:00,186.97,187.06,186.95,186.96,22068.0,173.7479,173.8315,173.7293,173.7386,22068.0
2019-11-06 15:50:00,186.97,186.97,186.53,186.64,35260.0,173.7479,173.7479,173.339,173.4412,35260.0
2019-11-06 15:55:00,186.67,187.12,186.61,187.12,85385.0,173.4691,173.8873,173.4133,173.8873,85385.0
2019-11-07 09:30:00,187.69,187.96,186.36,187.29,44329.0,174.4169,174.6678,173.181,174.0452,44329.0
2019-11-07 09:35:00,187.3,188.14,187.09,187.88,19360.0,174.0545,174.8351,173.8594,174.5935,19360.0
2019-11-07 09:40:00,187.81,188.08,187.15,187.72,13487.0,174.5285,174.7794,173.9151,174.4448,13487.0
2019-11-07 09:45:00,187.74,188.08,187.49,188.07,13551.0,174.4634,174.7794,174.2311,174.7701,13551.0
2019-11-07 09:50:00,188.0,188.94,188.0,188.85,21661.0,174.705,175.5785,174.705,175.4949,21661.0
2019-11-07 09:55:00,188.75,189.08,188.5,188.53,23984.0,175.402,175.7086,175.1697,175.1975,23984.0
2019-11-07 10:00:00,188.43,188.55,187.8,187.8,14496.0,175.1046,175.2161,174.5192,174.5192,14496.0
2019-11-07 10:05:00,187.73,187.87,187.29,187.31,14713.0,174.4541,174.5842,174.0452,174.0638,14713.0
2019-11-07 10:10:00,187.29,187.67,187.17,187.55,14372.0,174.0452,174.3984,173.9337,174.2868,14372.0
2019-11-07 10:15:00,187.45,187.45,187.05,187.32,16716.0,174.1939,174.1939,173.8222,174.0731,16716.0
2019-11-07 10:20:00,187.37,187.62,187.35,187.35,17544.0,174.1196,174.3519,174.101,174.101,17544.0
2019-11-07 10:25:00,187.33,187.45,187.11,187.11,8596.0,174.0824,174.1939,173.878,173.878,8596.0
2019-11-07 10:30:00,187.08,187.41,186.94,187.37,7632.0,173.8501,174.1567,173.72,174.1196,7632.0
2019-11-07 10:35:00,187.36,187.73,187.3,187.65,4870.0,174.1103,174.4541,174.0545,174.3798,4870.0
2019-11-07 10:40:00,187.64,187.68,187.12,187.16,24064.0,174.3705,174.4076,173.8873,173.9244,24064.0
2019-11-07 10:45:00,187.16,187.25,187.09,187.25,6509.0,173.9244,174.0081,173.8594,174.0081,6509.0
2019-11-07 10:50:00,187.34,187.64,187.3,187.64,5811.0,174.0917,174.3705,174.0545,174.3705,5811.0
2019-11-07 10:55:00,187.64,188.06,187.63,188.06,5428.0,174.3705,174.7608,174.3612,174.7608,5428.0
2019-11-07 11:00:00,188.06,188.06,187.9,188.03,6202.0,174.7608,174.7608,174.6121,174.7329,6202.0
2019-11-07 11:05:00,188.13,188.25,188.07,188.25,8583.0,174.8258,174.9373,174.7701,174.9373,8583.0
2019-11-07 11:10:00,188.2,188.26,188.06,188.09,5728.0,174.8909,174.9466,174.7608,174.7887,5728.0
2019-11-07 11:15:00,188.1,188.18,188.01,188.15,4791.0,174.7979,174.8723,174.7143,174.8444,4791.0
2019-11-07 11:20:00,188.15,188.15,187.99,188.04,13893.0,174.8444,174.8444,174.6957,174.7422,13893.0
2019-11-07 11:25:00,188.09,188.15,187.8,187.85,8538.0,174.7887,174.8444,174.5192,174.5656,8538.0
2019-11-07 11:30:00,187.87,188.35,187.76,188.31,22392.0,174.5842,175.0303,174.482,174.9931,22392.0
2019-11-07 11:35:00,188.24,188.38,188.21,188.29,7020.0,174.928,175.0581,174.9002,174.9745,7020.0
2019-11-07 11:40:00,188.23,188.27,188.06,188.18,8609.0,174.9188,174.9559,174.7608,174.8723,8609.0
2019-11-07 11:45:00,188.19,188.49,188.13,188.49,9605.0,174.8816,175.1604,174.8258,175.1604,9605.0
2019-11-07 11:50:00,188.56,188.83,188.54,188.83,9333.0,175.2254,175.4763,175.2068,175.4763,9333.0
2019-11-07 11:55:00,188.79,188.91,188.5,188.85,11954.0,175.4392,175.5507,175.1697,175.4949,11954.0
2019-11-07 12:00:00,188.86,188.86,188.44,188.47,9234.0,175.5042,175.5042,175.1139,175.1418,9234.0
2019-11-07 12:05:00,188.43,188.48,188.26,188.43,11667.0,175.1046,175.1511,174.9466,175.1046,11667.0
2019-11-07 12:10:00,188.41,188.5,188.08,188.1,6769.0,175.086,175.1697,174.7794,174.7979,6769.0
2019-11-07 12:15:00,188.09,188.32,188.01,188.29,8297.0,174.7887,175.0024,174.7143,174.9745,8297.0
2019-11-07 12:20:00,188.24,188.54,188.24,188.52,21438.0,174.928,175.2068,174.928,175.1882,21438.0
2019-11-07 12:25:00,188.52,188.71,188.46,188.51,18662.0,175.1882,175.3648,175.1325,175.179,18662.0
2019-11-07 12:30:00,188.52,188.67,188.52,188.64,9343.0,175.1882,175.3276,175.1882,175.2998,9343.0
2019-11-07 12:35:00,188.66,188.73,188.59,188.66,6377.0,175.3183,175.3834,175.2533,175.3183,6377.0
2019-11-07 12:40:00,188.65,188.65,188.28,188.28,5879.0,175.3091,175.3091,174.9652,174.9652,5879.0
2019-11-07 12:45:00,188.25,188.38,188.25,188.37,4707.0,174.9373,175.0581,174.9373,175.0489,4707.0
2019-11-07 12:50:00,188.41,188.43,188.19,188.21,5077.0,175.086,175.1046,174.8816,174.9002,5077.0
2019-11-07 12:55:00,188.2,188.21,188.03,188.05,6914.0,174.8909,174.9002,174.7329,174.7515,6914.0
2019-11-07 13:00:00,188.08,188.18,188.04,188.13,6592.0,174.7794,174.8723,174.7422,174.8258,6592.0
2019-11-07 13:05:00,188.07,188.07,187.87,187.89,4409.0,174.7701,174.7701,174.5842,174.6028,4409.0
2019-11-07 13:10:00,187.88,187.98,187.85,187.98,6273.0,174.5935,174.6864,174.5656,174.6864,6273.0
2019-11-07 13:15:00,187.98,188.12,187.95,188.1,5931.0,174.6864,174.8165,174.6586,174.7979,5931.0
2019-11-07 13:20:00,188.04,188.21,188.0,188.21,16791.0,174.7422,174.9002,174.705,174.9002,16791.0
2019-11-07 13:25:00,188.21,188.3,188.14,188.3,6643.0,174.9002,174.9838,174.8351,174.9838,6643.0
2019-11-07 13:30:00,188.29,188.35,188.22,188.22,8364.0,174.9745,175.0303,174.9095,174.9095,8364.0
2019-11-07 13:35:00,188.22,188.3,188.14,188.29,4190.0,174.9095,174.9838,174.8351,174.9745,4190.0
2019-11-07 13:40:00,188.29,188.3,188.13,188.14,6710.0,174.9745,174.9838,174.8258,174.8351,6710.0
2019-11-07 13:45:00,188.15,188.16,188.01,188.07,5208.0,174.8444,174.8537,174.7143,174.7701,5208.0
2019-11-07 13:50:00,188.04,188.04,187.82,187.84,5337.0,174.7422,174.7422,174.5377,174.5563,5337.0
2019-11-07 13:55:00,187.83,187.83,187.64,187.65,10004.0,174.547,174.547,174.3705,174.3798,10004.0
2019-11-07 14:00:00,187.66,187.68,187.4,187.4,7465.0,174.3891,174.4076,174.1474,174.1474,7465.0
2019-11-07 14:05:00,187.35,187.51,187.26,187.44,4404.0,174.101,174.2497,174.0174,174.1846,4404.0
2019-11-07 14:10:00,187.44,187.54,187.37,187.54,5626.0,174.1846,174.2775,174.1196,174.2775,5626.0
2019-11-07 14:15:00,187.54,187.64,187.52,187.55,3806.0,174.2775,174.3705,174.259,174.2868,3806.0
2019-11-07 14:20:00,187.57,187.78,187.57,187.75,7180.0,174.3054,174.5006,174.3054,174.4727,7180.0
2019-11-07 14:25:00,187.74,187.81,187.42,187.42,5594.0,174.4634,174.5285,174.166,174.166,5594.0
2019-11-07 14:30:00,187.41,187.45,187.32,187.32,3749.0,174.1567,174.1939,174.0731,174.0731,3749.0
2019-11-07 14:35:00,187.31,187.46,187.29,187.4,8305.0,174.0638,174.2032,174.0452,174.1474,8305.0
2019-11-07 14:40:00,187.49,187.49,186.81,187.11,22427.0,174.2311,174.2311,173.5992,173.878,22427.0
2019-11-07 14:45:00,187.03,187.2,187.03,187.18,5206.0,173.8036,173.9616,173.8036,173.943,5206.0
2019-11-07 14:50:00,187.12,187.2,186.95,187.0,10293.0,173.8873,173.9616,173.7293,173.7757,10293.0
2019-11-07 14:55:00,187.0,187.09,186.92,186.95,6397.0,173.7757,173.8594,173.7014,173.7293,6397.0
2019-11-07 15:00:00,187.02,187.08,186.99,187.07,3651.0,173.7943,173.8501,173.7664,173.8408,3651.0
2019-11-07 15:05:00,187.06,187.08,186.77,186.81,6246.0,173.8315,173.8501,173.562,173.5992,6246.0
2019-11-07 15:10:00,186.84,186.84,186.64,186.67,5398.0,173.6271,173.6271,173.4412,173.4691,5398.0
2019-11-07 15:15:00,186.66,186.66,186.46,186.5,6980.0,173.4598,173.4598,173.2739,173.3111,6980.0
2019-11-07 15:20:00,186.52,186.71,186.44,186.71,7571.0,173.3297,173.5062,173.2553,173.5062,7571.0
2019-11-07 15:25:00,186.7,186.76,186.69,186.73,9043.0,173.497,173.5527,173.4877,173.5248,9043.0
2019-11-07 15:30:00,186.74,187.04,186.74,186.98,9393.0,173.5341,173.8129,173.5341,173.7572,9393.0
2019-11-07 15:35:00,187.0,187.0,186.84,186.85,9462.0,173.7757,173.7757,173.6271,173.6363,9462.0
2019-11-07 15:40:00,186.85,186.87,186.72,186.73,11040.0,173.6363,173.6549,173.5155,173.5248,11040.0
2019-11-07 15:45:00,186.74,187.09,186.74,187.09,10690.0,173.5341,173.8594,173.5341,173.8594,10690.0
2019-11-07 15:50:00,187.06,187.08,186.85,186.86,23046.0,173.8315,173.8501,173.6363,173.6456,23046.0
2019-11-07 15:55:00,186.86,187.29,186.77,187.29,95177.0,173.6456,174.0452,173.562,174.0452,95177.0
2019-11-08 09:30:00,187.71,188.13,187.53,187.99,22700.0,174.4355,174.8258,174.2683,174.6957,22700.0
2019-11-08 09:35:00,188.18,188.63,187.87,187.89,10142.0,174.8723,175.2905,174.5842,174.6028,10142.0
2019-11-08 09:40:00,187.87,188.59,187.75,188.59,7335.0,174.5842,175.2533,174.4727,175.2533,7335.0
2019-11-08 09:45:00,188.46,188.87,188.38,188.44,7562.0,175.1325,175.5135,175.0581,175.1139,7562.0
2019-11-08 09:50:00,188.42,188.53,188.25,188.41,5534.0,175.0953,175.1975,174.9373,175.086,5534.0
2019-11-08 09:55:00,188.39,188.4,188.08,188.08,2998.0,175.0674,175.0767,174.7794,174.7794,2998.0
2019-11-08 10:00:00,187.94,188.58,187.78,188.43,11036.0,174.6493,175.244,174.5006,175.1046,11036.0
2019-11-08 10:05:00,188.45,188.65,187.86,188.0,13924.0,175.1232,175.3091,174.5749,174.705,13924.0
2019-11-08 10:10:00,188.0,188.12,187.85,187.9,5783.0,174.705,174.8165,174.5656,174.6121,5783.0
2019-11-08 10:15:00,187.83,187.87,187.53,187.66,5080.0,174.547,174.5842,174.2683,174.3891,5080.0
2019-11-08 10:20:00,187.85,187.86,187.74,187.76,2250.0,174.5656,174.5749,174.4634,174.482,2250.0
2019-11-08 10:25:00,187.82,187.87,187.69,187.77,3426.0,174.5377,174.5842,174.4169,174.4913,3426.0
2019-11-08 10:30:00,187.78,187.93,187.78,187.85,4812.0,174.5006,174.64,174.5006,174.5656,4812.0
2019-11-08 10:35:00,187.85,187.86,187.69,187.72,3897.0,174.5656,174.5749,174.4169,174.4448,3897.0
2019-11-08 10:40:00,187.65,187.72,187.27,187.27,7150.0,174.3798,174.4448,174.0266,174.0266,7150.0
2019-11-08 10:45:00,187.19,187.19,186.86,186.95,5253.0,173.9523,173.9523,173.6456,173.7293,5253.0
2019-11-08 10:50:00,186.98,187.45,186.97,187.45,5099.0,173.7572,174.1939,173.7479,174.1939,5099.0
2019-11-08 10:55:00,187.5,187.64,187.46,187.54,4059.0,174.2404,174.3705,174.2032,174.2775,4059.0
2019-11-08 11:00:00,187.56,187.73,187.56,187.64,5226.0,174.2961,174.4541,174.2961,174.3705,5226.0
2019-11-08 11:05:00,187.63,187.78,187.62,187.64,3153.0,174.3612,174.5006,174.3519,174.3705,3153.0
2019-11-08 11:10:00,187.7,187.7,187.51,187.51,3166.0,174.4262,174.4262,174.2497,174.2497,3166.0
2019-11-08 11:15:00,187.51,187.51,187.29,187.31,3100.0,174.2497,174.2497,174.0452,174.0638,3100.0
2019-11-08 11:20:00,187.28,187.28,187.01,187.01,3226.0,174.0359,174.0359,173.785,173.785,3226.0
2019-11-08 11:25:00,187.04,187.04,186.75,186.8,5023.0,173.8129,173.8129,173.5434,173.5899,5023.0
2019-11-08 11:30:00,186.86,186.88,186.73,186.8,5066.0,173.6456,173.6642,173.5248,173.5899,5066.0
2019-11-08 11:35:00,186.86,186.98,186.71,186.96,3396.0,173.6456,173.7572,173.5062,173.7386,3396.0
2019-11-08 11:40:00,186.94,186.94,186.37,186.48,11684.0,173.72,173.72,173.1903,173.2925,11684.0
2019-11-08 11:45:00,186.58,186.58,186.39,186.48,1602.0,173.3854,173.3854,173.2089,173.2925,1602.0
2019-11-08 11:50:00,186.38,186.59,186.36,186.52,9135.0,173.1996,173.3947,173.181,173.3297,9135.0
2019-11-08 11:55:00,186.55,186.94,186.55,186.89,11954.0,173.3576,173.72,173.3576,173.6735,11954.0
2019-11-08 12:00:00,186.9,187.03,186.9,187.03,29343.0,173.6828,173.8036,173.6828,173.8036,29343.0
2019-11-08 12:05:00,187.03,187.06,186.87,186.88,9916.0,173.8036,173.8315,173.6549,173.6642,9916.0
2019-11-08 12:10:00,186.87,186.9,186.61,186.61,2855.0,173.6549,173.6828,173.4133,173.4133,2855.0
2019-11-08 12:15:00,186.69,186.69,186.61,186.61,3514.0,173.4877,173.4877,173.4133,173.4133,3514.0
2019-11-08 12:20:00,186.62,186.65,186.56,186.65,19597.0,173.4226,173.4505,173.3669,173.4505,19597.0
2019-11-08 12:25:00,186.62,186.77,186.62,186.65,7528.0,173.4226,173.562,173.4226,173.4505,7528.0
2019-11-08 12:30:00,186.63,186.7,186.5,186.55,13563.0,173.4319,173.497,173.3111,173.3576,13563.0
2019-11-08 12:35:00,186.59,186.63,186.52,186.52,8659.0,173.3947,173.4319,173.3297,173.3297,8659.0
2019-11-08 12:40:00,186.55,186.6,186.46,186.55,9619.0,173.3576,173.404,173.2739,173.3576,9619.0
2019-11-08 12:45:00,186.55,186.56,186.4,186.4,9279.0,173.3576,173.3669,173.2182,173.2182,9279.0
2019-11-08 12:50:00,186.43,186.43,186.25,186.38,11365.0,173.246,173.246,173.0788,173.1996,11365.0
2019-11-08 12:55:00,186.35,186.51,186.32,186.48,3110.0,173.1717,173.3204,173.1438,173.2925,3110.0
2019-11-08 13:00:00,186.46,186.56,186.41,186.44,5419.0,173.2739,173.3669,173.2275,173.2553,5419.0
2019-11-08 13:05:00,186.43,186.43,186.26,186.31,20750.0,173.246,173.246,173.0881,173.1345,20750.0
2019-11-08 13:10:00,186.33,186.34,186.22,186.3,7200.0,173.1531,173.1624,173.0509,173.1252,7200.0
2019-11-08 13:15:00,186.27,186.32,186.22,186.25,3522.0,173.0974,173.1438,173.0509,173.0788,3522.0
2019-11-08 13:20:00,186.22,186.29,186.15,186.21,8928.0,173.0509,173.1159,172.9858,173.0416,8928.0
2019-11-08 13:25:00,186.2,186.27,186.19,186.25,4608.0,173.0323,173.0974,173.023,173.0788,4608.0
2019-11-08 13:30:00,186.24,186.29,186.13,186.13,9935.0,173.0695,173.1159,172.9673,172.9673,9935.0
2019-11-08 13:35:00,186.13,186.17,186.02,186.12,9861.0,172.9673,173.0044,172.865,172.958,9861.0
2019-11-08 13:40:00,186.16,186.36,186.04,186.05,18992.0,172.9951,173.181,172.8836,172.8929,18992.0
2019-11-08 13:45:00,186.03,186.27,185.97,186.27,8456.0,172.8743,173.0974,172.8186,173.0974,8456.0
2019-11-08 13:50:00,186.22,186.61,186.22,186.52,12210.0,173.0509,173.4133,173.0509,173.3297,12210.0
2019-11-08 13:55:00,186.59,186.59,186.37,186.42,2751.0,173.3947,173.3947,173.1903,173.2368,2751.0
2019-11-08 14:00:00,186.39,186.39,186.22,186.25,4147.0,173.2089,173.2089,173.0509,173.0788,4147.0
2019-11-08 14:05:00,186.3,186.45,186.28,186.37,4743.0,173.1252,173.2646,173.1067,173.1903,4743.0
2019-11-08 14:10:00,186.41,186.77,186.38,186.74,10620.0,173.2275,173.562,173.1996,173.5341,10620.0
2019-11-08 14:15:00,186.74,186.76,186.69,186.7,3151.0,173.5341,173.5527,173.4877,173.497,3151.0
2019-11-08 14:20:00,186.71,186.72,186.53,186.53,3635.0,173.5062,173.5155,173.339,173.339,3635.0
2019-11-08 14:25:00,186.57,186.71,186.56,186.69,3075.0,173.3761,173.5062,173.3669,173.4877,3075.0
2019-11-08 14:30:00,186.69,186.71,186.64,186.69,3200.0,173.4877,173.5062,173.4412,173.4877,3200.0
2019-11-08 14:35:00,186.69,186.84,186.64,186.84,3703.0,173.4877,173.6271,173.4412,173.6271,3703.0
2019-11-08 14:40:00,186.9,186.99,186.8,186.99,3497.0,173.6828,173.7664,173.5899,173.7664,3497.0
2019-11-08 14:45:00,186.99,187.04,186.9,186.96,3277.0,173.7664,173.8129,173.6828,173.7386,3277.0
2019-11-08 14:50:00,186.96,187.0,186.73,186.79,4306.0,173.7386,173.7757,173.5248,173.5806,4306.0
2019-11-08 14:55:00,186.88,187.1,186.68,186.93,10756.0,173.6642,173.8687,173.4784,173.7107,10756.0
2019-11-08 15:00:00,186.89,186.89,186.72,186.89,8826.0,173.6735,173.6735,173.5155,173.6735,8826.0
2019-11-08 15:05:00,186.91,186.92,186.8,186.87,3303.0,173.6921,173.7014,173.5899,173.6549,3303.0
2019-11-08 15:10:00,186.87,186.92,186.83,186.9,5556.0,173.6549,173.7014,173.6178,173.6828,5556.0
2019-11-08 15:15:00,186.91,186.94,186.86,186.92,3600.0,173.6921,173.72,173.6456,173.7014,3600.0
2019-11-08 15:20:00,186.92,187.01,186.88,186.96,4517.0,173.7014,173.785,173.6642,173.7386,4517.0
2019-11-08 15:25:00,186.97,186.98,186.88,186.97,4270.0,173.7479,173.7572,173.6642,173.7479,4270.0
2019-11-08 15:30:00,186.94,186.99,186.81,186.81,7397.0,173.72,173.7664,173.5992,173.5992,7397.0
2019-11-08 15:35:00,186.81,187.0,186.81,186.94,6920.0,173.5992,173.7757,173.5992,173.72,6920.0
2019-11-08 15:40:00,186.96,187.02,186.91,187.02,4474.0,173.7386,173.7943,173.6921,173.7943,4474.0
2019-11-08 15:45:00,187.0,187.09,186.94,187.06,9561.0,173.7757,173.8594,173.72,173.8315,9561.0
2019-11-08 15:50:00,187.12,187.22,187.07,187.18,14397.0,173.8873,173.9802,173.8408,173.943,14397.0
2019-11-08 15:55:00,187.21,187.34,187.04,187.29,36261.0,173.9709,174.0917,173.8129,174.0452,36261.0
2019-11-11 09:30:00,187.35,187.99,186.66,187.73,33648.0,174.101,174.6957,173.4598,174.4541,33648.0
2019-11-11 09:35:00,187.67,187.79,187.25,187.56,4146.0,174.3984,174.5099,174.0081,174.2961,4146.0
2019-11-11 09:40:00,187.87,187.89,187.61,187.71,4931.0,174.5842,174.6028,174.3426,174.4355,4931.0
2019-11-11 09:45:00,187.53,187.56,187.28,187.52,7856.0,174.2683,174.2961,174.0359,174.259,7856.0
2019-11-11 09:50:00,187.42,187.93,187.42,187.92,3624.0,174.166,174.64,174.166,174.6307,3624.0
2019-11-11 09:55:00,187.87,188.0,187.8,188.0,3822.0,174.5842,174.705,174.5192,174.705,3822.0
2019-11-11 10:00:00,187.98,187.98,187.64,187.76,3982.0,174.6864,174.6864,174.3705,174.482,3982.0
2019-11-11 10:05:00,187.65,187.67,187.41,187.47,5156.0,174.3798,174.3984,174.1567,174.2125,5156.0
2019-11-11 10:10:00,187.54,187.65,187.15,187.65,4179.0,174.2775,174.3798,173.9151,174.3798,4179.0
2019-11-11 10:15:00,187.64,187.65,187.51,187.52,4376.0,174.3705,174.3798,174.2497,174.259,4376.0
2019-11-11 10:20:00,187.53,187.53,187.19,187.19,3743.0,174.2683,174.2683,173.9523,173.9523,3743.0
2019-11-11 10:25:00,187.14,187.17,186.31,186.33,3586.0,173.9058,173.9337,173.1345,173.1531,3586.0
2019-11-11 10:30:00,186.33,186.66,186.3,186.56,4800.0,173.1531,173.4598,173.1252,173.3669,4800.0
2019-11-11 10:35:00,186.56,186.66,186.46,186.53,4356.0,173.3669,173.4598,173.2739,173.339,4356.0
2019-11-11 10:40:00,186.58,186.64,186.43,186.49,3326.0,173.3854,173.4412,173.246,173.3018,3326.0
2019-11-11 10:45:00,186.49,186.5,186.25,186.43,10005.0,173.3018,173.3111,173.0788,173.246,10005.0
2019-11-11 10:50:00,186.35,186.43,186.35,186.4,3876.0,173.1717,173.246,173.1717,173.2182,3876.0
2019-11-11 10:55:00,186.41,186.41,186.07,186.08,3679.0,173.2275,173.2275,172.9115,172.9208,3679.0
2019-11-11 11:00:00,186.14,186.86,186.1,186.82,6803.0,172.9766,173.6456,172.9394,173.6085,6803.0
2019-11-11 11:05:00,186.82,187.14,186.67,187.06,6844.0,173.6085,173.9058,173.4691,173.8315,6844.0
2019-11-11 11:10:00,187.15,187.31,187.06,187.15,4597.0,173.9151,174.0638,173.8315,173.9151,4597.0
2019-11-11 11:15:00,187.16,187.25,187.13,187.21,2106.0,173.9244,174.0081,173.8965,173.9709,2106.0
2019-11-11 11:20:00,187.23,187.32,187.16,187.17,5586.0,173.9895,174.0731,173.9244,173.9337,5586.0
2019-11-11 11:25:00,187.17,187.35,187.15,187.29,2505.0,173.9337,174.101,173.9151,174.0452,2505.0
2019-11-11 11:30:00,187.33,187.33,187.06,187.16,5978.0,174.0824,174.0824,173.8315,173.9244,5978.0
2019-11-11 11:35:00,187.06,187.33,187.06,187.33,4152.0,173.8315,174.0824,173.8315,174.0824,4152.0
2019-11-11 11:40:00,187.34,187.4,187.31,187.37,5464.0,174.0917,174.1474,174.0638,174.1196,5464.0
2019-11-11 11:45:00,187.41,187.44,187.16,187.16,3430.0,174.1567,174.1846,173.9244,173.9244,3430.0
2019-11-11 11:50:00,187.13,187.28,187.12,187.18,4209.0,173.8965,174.0359,173.8873,173.943,4209.0
2019-11-11 11:55:00,187.15,187.15,186.88,187.02,3019.0,173.9151,173.9151,173.6642,173.7943,3019.0
2019-11-11 12:00:00,187.0,187.07,186.99,187.07,5871.0,173.7757,173.8408,173.7664,173.8408,5871.0
2019-11-11 12:05:00,187.07,187.29,187.07,187.22,3611.0,173.8408,174.0452,173.8408,173.9802,3611.0
2019-11-11 12:10:00,187.26,187.35,187.25,187.31,1800.0,174.0174,174.101,174.0081,174.0638,1800.0
2019-11-11 12:15:00,187.33,187.35,187.14,187.14,3959.0,174.0824,174.101,173.9058,173.9058,3959.0
2019-11-11 12:20:00,187.1,187.15,186.94,186.94,8739.0,173.8687,173.9151,173.72,173.72,8739.0
2019-11-11 12:25:00,186.97,187.0,186.57,186.72,13545.0,173.7479,173.7757,173.3761,173.5155,13545.0
2019-11-11 12:30:00,186.72,186.72,186.31,186.38,10429.0,173.5155,173.5155,173.1345,173.1996,10429.0
2019-11-11 12:35:00,186.35,186.69,186.35,186.69,5489.0,173.1717,173.4877,173.1717,173.4877,5489.0
2019-11-11 12:40:00,186.67,186.79,186.63,186.79,3009.0,173.4691,173.5806,173.4319,173.5806,3009.0
2019-11-11 12:45:00,186.77,186.77,186.72,186.74,2390.0,173.562,173.562,173.5155,173.5341,2390.0
2019-11-11 12:50:00,186.72,186.72,186.52,186.57,2725.0,173.5155,173.5155,173.3297,173.3761,2725.0
2019-11-11 12:55:00,186.56,186.69,186.56,186.66,2181.0,173.3669,173.4877,173.3669,173.4598,2181.0
2019-11-11 13:00:00,186.67,186.68,186.55,186.63,3911.0,173.4691,173.4784,173.3576,173.4319,3911.0
2019-11-11 13:05:00,186.59,186.61,186.4,186.44,2795.0,173.3947,173.4133,173.2182,173.2553,2795.0
2019-11-11 13:10:00,186.45,186.47,186.4,186.47,2659.0,173.2646,173.2832,173.2182,173.2832,2659.0
2019-11-11 13:15:00,186.48,186.64,186.48,186.64,3276.0,173.2925,173.4412,173.2925,173.4412,3276.0
2019-11-11 13:20:00,186.67,186.67,186.6,186.61,2810.0,173.4691,173.4691,173.404,173.4133,2810.0
2019-11-11 13:25:00,186.61,186.63,186.49,186.49,5705.0,173.4133,173.4319,173.3018,173.3018,5705.0
2019-11-11 13:30:00,186.55,186.6,186.5,186.54,3166.0,173.3576,173.404,173.3111,173.3483,3166.0
2019-11-11 13:35:00,186.51,186.6,186.51,186.56,3133.0,173.3204,173.404,173.3204,173.3669,3133.0
2019-11-11 13:40:00,186.6,186.61,186.5,186.54,2733.0,173.404,173.4133,173.3111,173.3483,2733.0
2019-11-11 13:45:00,186.55,186.6,186.54,186.59,2000.0,173.3576,173.404,173.3483,173.3947,2000.0
2019-11-11 13:50:00,186.54,186.56,186.41,186.44,3575.0,173.3483,173.3669,173.2275,173.2553,3575.0
2019-11-11 13:55:00,186.41,186.48,186.4,186.46,4254.0,173.2275,173.2925,173.2182,173.2739,4254.0
2019-11-11 14:00:00,186.45,186.54,186.43,186.53,3050.0,173.2646,173.3483,173.246,173.339,3050.0
2019-11-11 14:05:00,186.57,186.66,186.5,186.64,4187.0,173.3761,173.4598,173.3111,173.4412,4187.0
2019-11-11 14:10:00,186.69,186.76,186.69,186.76,3895.0,173.4877,173.5527,173.4877,173.5527,3895.0
2019-11-11 14:15:00,186.77,186.94,186.76,186.94,4389.0,173.562,173.72,173.5527,173.72,4389.0
2019-11-11 14:20:00,187.0,187.07,186.92,186.92,3646.0,173.7757,173.8408,173.7014,173.7014,3646.0
2019-11-11 14:25:00,186.9,186.93,186.77,186.93,2873.0,173.6828,173.7107,173.562,173.7107,2873.0
2019-11-11 14:30:00,186.95,187.04,186.92,186.99,3390.0,173.7293,173.8129,173.7014,173.7664,3390.0
2019-11-11 14:35:00,186.96,186.98,186.93,186.94,1600.0,173.7386,173.7572,173.7107,173.72,1600.0
2019-11-11 14:40:00,186.96,187.01,186.88,186.92,3387.0,173.7386,173.785,173.6642,173.7014,3387.0
2019-11-11 14:45:00,186.92,186.94,186.89,186.94,2889.0,173.7014,173.72,173.6735,173.72,2889.0
2019-11-11 14:50:00,186.92,186.93,186.88,186.88,2506.0,173.7014,173.7107,173.6642,173.6642,2506.0
2019-11-11 14:55:00,186.9,187.03,186.9,186.97,7922.0,173.6828,173.8036,173.6828,173.7479,7922.0
2019-11-11 15:00:00,186.96,187.17,186.95,187.17,4253.0,173.7386,173.9337,173.7293,173.9337,4253.0
2019-11-11 15:05:00,187.14,187.24,187.14,187.23,5690.0,173.9058,173.9988,173.9058,173.9895,5690.0
2019-11-11 15:10:00,187.21,187.28,187.21,187.22,3635.0,173.9709,174.0359,173.9709,173.9802,3635.0
2019-11-11 15:15:00,187.22,187.22,187.12,187.14,5314.0,173.9802,173.9802,173.8873,173.9058,5314.0
2019-11-11 15:20:00,187.12,187.18,187.1,187.1,5945.0,173.8873,173.943,173.8687,173.8687,5945.0
2019-11-11 15:25:00,187.09,187.15,187.04,187.1,5786.0,173.8594,173.9151,173.8129,173.8687,5786.0
2019-11-11 15:30:00,187.15,187.24,187.1,187.11,6540.0,173.9151,173.9988,173.8687,173.878,6540.0
2019-11-11 15:35:00,187.11,187.33,187.09,187.31,9701.0,173.878,174.0824,173.8594,174.0638,9701.0
2019-11-11 15:40:00,187.3,187.32,187.15,187.16,7757.0,174.0545,174.0731,173.9151,173.9244,7757.0
2019-11-11 15:45:00,187.14,187.39,187.12,187.35,11162.0,173.9058,174.1382,173.8873,174.101,11162.0
2019-11-11 15:50:00,187.35,187.37,187.19,187.3,15557.0,174.101,174.1196,173.9523,174.0545,15557.0
2019-11-11 15:55:00,187.33,187.48,187.24,187.26,41568.0,174.0824,174.2218,173.9988,174.0174,41568.0
2019-11-12 09:30:00,187.81,187.81,187.29,187.61,21369.0,174.5285,174.5285,174.0452,174.3426,21369.0
2019-11-12 09:35:00,187.77,188.65,187.63,188.57,12858.0,174.4913,175.3091,174.3612,175.2347,12858.0
2019-11-12 09:40:00,188.68,189.03,188.23,188.25,5874.0,175.3369,175.6622,174.9188,174.9373,5874.0
2019-11-12 09:45:00,188.09,188.09,187.38,187.38,7042.0,174.7887,174.7887,174.1289,174.1289,7042.0
2019-11-12 09:50:00,187.45,187.75,187.34,187.58,8050.0,174.1939,174.4727,174.0917,174.3147,8050.0
2019-11-12 09:55:00,187.63,187.8,187.39,187.57,4964.0,174.3612,174.5192,174.1382,174.3054,4964.0
2019-11-12 10:00:00,187.53,188.11,187.53,187.85,9184.0,174.2683,174.8072,174.2683,174.5656,9184.0
2019-11-12 10:05:00,187.86,187.9,187.61,187.61,8074.0,174.5749,174.6121,174.3426,174.3426,8074.0
2019-11-12 10:10:00,187.59,187.93,187.56,187.86,8950.0,174.324,174.64,174.2961,174.5749,8950.0
2019-11-12 10:15:00,187.82,187.96,187.76,187.81,6149.0,174.5377,174.6678,174.482,174.5285,6149.0
2019-11-12 10:20:00,187.82,187.99,187.54,187.54,5641.0,174.5377,174.6957,174.2775,174.2775,5641.0
2019-11-12 10:25:00,187.63,187.7,187.55,187.62,3269.0,174.3612,174.4262,174.2868,174.3519,3269.0
2019-11-12 10:30:00,187.62,187.62,187.2,187.25,5087.0,174.3519,174.3519,173.9616,174.0081,5087.0
2019-11-12 10:35:00,187.24,187.42,187.21,187.28,8005.0,173.9988,174.166,173.9709,174.0359,8005.0
2019-11-12 10:40:00,187.25,188.14,187.25,188.14,39648.0,174.0081,174.8351,174.0081,174.8351,39648.0
2019-11-12 10:45:00,188.23,188.43,188.19,188.37,6772.0,174.9188,175.1046,174.8816,175.0489,6772.0
2019-11-12 10:50:00,188.3,188.34,188.05,188.12,8563.0,174.9838,175.021,174.7515,174.8165,8563.0
2019-11-12 10:55:00,188.12,188.31,188.1,188.23,7141.0,174.8165,174.9931,174.7979,174.9188,7141.0
2019-11-12 11:00:00,188.22,188.61,188.22,188.46,13206.0,174.9095,175.2719,174.9095,175.1325,13206.0
2019-11-12 11:05:00,188.5,188.57,188.06,188.14,8600.0,175.1697,175.2347,174.7608,174.8351,8600.0
2019-11-12 11:10:00,188.13,188.3,188.08,188.2,4670.0,174.8258,174.9838,174.7794,174.8909,4670.0
2019-11-12 11:15:00,188.2,188.4,188.2,188.36,8607.0,174.8909,175.0767,174.8909,175.0396,8607.0
2019-11-12 11:20:00,188.33,188.33,188.1,188.23,5275.0,175.0117,175.0117,174.7979,174.9188,5275.0
2019-11-12 11:25:00,188.23,188.26,188.0,188.07,7705.0,174.9188,174.9466,174.705,174.7701,7705.0
2019-11-12 11:30:00,188.1,188.1,187.69,187.69,6300.0,174.7979,174.7979,174.4169,174.4169,6300.0
2019-11-12 11:35:00,187.69,187.93,187.65,187.89,4689.0,174.4169,174.64,174.3798,174.6028,4689.0
2019-11-12 11:40:00,187.85,187.93,187.75,187.75,12158.0,174.5656,174.64,174.4727,174.4727,12158.0
2019-11-12 11:45:00,187.75,187.75,187.59,187.59,5911.0,174.4727,174.4727,174.324,174.324,5911.0
2019-11-12 11:50:00,187.61,187.63,187.37,187.43,4265.0,174.3426,174.3612,174.1196,174.1753,4265.0
2019-11-12 11:55:00,187.49,187.59,187.44,187.54,4489.0,174.2311,174.324,174.1846,174.2775,4489.0
2019-11-12 12:00:00,187.54,187.63,187.48,187.63,5894.0,174.2775,174.3612,174.2218,174.3612,5894.0
2019-11-12 12:05:00,187.61,187.75,187.61,187.75,7260.0,174.3426,174.4727,174.3426,174.4727,7260.0
2019-11-12 12:10:00,187.77,187.99,187.76,187.96,5772.0,174.4913,174.6957,174.482,174.6678,5772.0
2019-11-12 12:15:00,187.96,188.02,187.95,187.97,7152.0,174.6678,174.7236,174.6586,174.6771,7152.0
2019-11-12 12:20:00,188.0,188.04,187.89,188.03,5812.0,174.705,174.7422,174.6028,174.7329,5812.0
2019-11-12 12:25:00,188.14,188.26,188.14,188.26,3390.0,174.8351,174.9466,174.8351,174.9466,3390.0
2019-11-12 12:30:00,188.32,188.34,188.21,188.21,7431.0,175.0024,175.021,174.9002,174.9002,7431.0
2019-11-12 12:35:00,188.16,188.16,187.92,187.98,3201.0,174.8537,174.8537,174.6307,174.6864,3201.0
2019-11-12 12:40:00,187.99,188.4,187.99,188.39,5263.0,174.6957,175.0767,174.6957,175.0674,5263.0
2019-11-12 12:45:00,188.38,188.58,188.38,188.51,7343.0,175.0581,175.244,175.0581,175.179,7343.0
2019-11-12 12:50:00,188.54,188.67,188.4,188.58,5374.0,175.2068,175.3276,175.0767,175.244,5374.0
2019-11-12 12:55:00,188.64,188.68,188.57,188.65,2090.0,175.2998,175.3369,175.2347,175.3091,2090.0
2019-11-12 13:00:00,188.61,188.82,188.61,188.79,7235.0,175.2719,175.467,175.2719,175.4392,7235.0
2019-11-12 13:05:00,188.79,188.96,188.79,188.83,20734.0,175.4392,175.5971,175.4392,175.4763,20734.0
2019-11-12 13:10:00,188.83,188.83,188.67,188.72,3144.0,175.4763,175.4763,175.3276,175.3741,3144.0
2019-11-12 13:15:00,188.7,188.8,188.7,188.79,2815.0,175.3555,175.4484,175.3555,175.4392,2815.0
2019-11-12 13:20:00,188.78,189.05,188.78,189.05,8246.0,175.4299,175.6808,175.4299,175.6808,8246.0
2019-11-12 13:25:00,189.01,189.02,188.72,188.75,5290.0,175.6436,175.6529,175.3741,175.402,5290.0
2019-11-12 13:30:00,188.75,188.75,188.6,188.6,1711.0,175.402,175.402,175.2626,175.2626,1711.0
2019-11-12 13:35:00,188.53,188.53,188.34,188.38,2110.0,175.1975,175.1975,175.021,175.0581,2110.0
2019-11-12 13:40:00,188.41,188.46,188.36,188.42,3931.0,175.086,175.1325,175.0396,175.0953,3931.0
2019-11-12 13:45:00,188.42,188.42,188.23,188.25,3002.0,175.0953,175.0953,174.9188,174.9373,3002.0
2019-11-12 13:50:00,188.25,188.25,188.08,188.23,32093.0,174.9373,174.9373,174.7794,174.9188,32093.0
2019-11-12 13:55:00,188.23,188.26,188.12,188.15,4295.0,174.9188,174.9466,174.8165,174.8444,4295.0
2019-11-12 14:00:00,188.1,188.1,187.76,187.76,5827.0,174.7979,174.7979,174.482,174.482,5827.0
2019-11-12 14:05:00,187.76,187.94,187.67,187.94,3620.0,174.482,174.6493,174.3984,174.6493,3620.0
2019-11-12 14:10:00,187.94,188.02,187.82,187.83,4874.0,174.6493,174.7236,174.5377,174.547,4874.0
2019-11-12 14:15:00,187.86,187.92,187.72,187.81,5400.0,174.5749,174.6307,174.4448,174.5285,5400.0
2019-11-12 14:20:00,187.8,188.23,187.8,188.02,14065.0,174.5192,174.9188,174.5192,174.7236,14065.0
2019-11-12 14:25:00,187.99,188.06,187.92,187.98,4208.0,174.6957,174.7608,174.6307,174.6864,4208.0
2019-11-12 14:30:00,187.95,187.95,187.75,187.81,8522.0,174.6586,174.6586,174.4727,174.5285,8522.0
2019-11-12 14:35:00,187.77,188.04,187.77,187.87,4925.0,174.4913,174.7422,174.4913,174.5842,4925.0
2019-11-12 14:40:00,187.84,187.9,187.74,187.74,3387.0,174.5563,174.6121,174.4634,174.4634,3387.0
2019-11-12 14:45:00,187.75,187.79,187.61,187.61,12692.0,174.4727,174.5099,174.3426,174.3426,12692.0
2019-11-12 14:50:00,187.53,187.53,187.19,187.26,10020.0,174.2683,174.2683,173.9523,174.0174,10020.0
2019-11-12 14:55:00,187.22,187.33,187.19,187.29,2960.0,173.9802,174.0824,173.9523,174.0452,2960.0
2019-11-12 15:00:00,187.29,187.54,187.23,187.54,7089.0,174.0452,174.2775,173.9895,174.2775,7089.0
2019-11-12 15:05:00,187.54,187.73,187.54,187.69,7264.0,174.2775,174.4541,174.2775,174.4169,7264.0
2019-11-12 15:10:00,187.7,187.82,187.65,187.81,8130.0,174.4262,174.5377,174.3798,174.5285,8130.0
2019-11-12 15:15:00,187.81,187.95,187.8,187.93,14888.0,174.5285,174.6586,174.5192,174.64,14888.0
2019-11-12 15:20:00,187.93,188.1,187.81,187.84,9583.0,174.64,174.7979,174.5285,174.5563,9583.0
2019-11-12 15:25:00,187.87,187.93,187.74,187.89,7198.0,174.5842,174.64,174.4634,174.6028,7198.0
2019-11-12 15:30:00,187.93,188.0,187.77,187.87,9894.0,174.64,174.705,174.4913,174.5842,9894.0
2019-11-12 15:35:00,187.9,187.9,187.79,187.86,10776.0,174.6121,174.6121,174.5099,174.5749,10776.0
2019-11-12 15:40:00,187.86,187.93,187.8,187.84,10667.0,174.5749,174.64,174.5192,174.5563,10667.0
2019-11-12 15:45:00,187.81,187.89,187.78,187.89,14862.0,174.5285,174.6028,174.5006,174.6028,14862.0
2019-11-12 15:50:00,187.9,187.93,187.8,187.86,15213.0,174.6121,174.64,174.5192,174.5749,15213.0
2019-11-12 15:55:00,187.82,188.01,187.8,187.92,39149.0,174.5377,174.7143,174.5192,174.6307,39149.0
2019-11-13 09:30:00,187.96,189.04,186.3,187.01,26074.0,174.6678,175.6715,173.1252,173.785,26074.0
2019-11-13 09:35:00,186.96,187.22,186.76,187.11,3390.0,173.7386,173.9802,173.5527,173.878,3390.0
2019-11-13 09:40:00,187.62,187.62,187.19,187.25,4117.0,174.3519,174.3519,173.9523,174.0081,4117.0
2019-11-13 09:45:00,187.36,187.36,186.66,186.66,3250.0,174.1103,174.1103,173.4598,173.4598,3250.0
2019-11-13 09:50:00,186.86,186.99,186.7,186.78,25702.0,173.6456,173.7664,173.497,173.5713,25702.0
2019-11-13 09:55:00,186.78,187.12,186.7,186.93,19914.0,173.5713,173.8873,173.497,173.7107,19914.0
2019-11-13 10:00:00,186.9,187.28,186.74,187.21,20174.0,173.6828,174.0359,173.5341,173.9709,20174.0
2019-11-13 10:05:00,187.2,187.27,186.88,187.0,15809.0,173.9616,174.0266,173.6642,173.7757,15809.0
2019-11-13 10:10:00,187.08,187.2,187.01,187.14,7008.0,173.8501,173.9616,173.785,173.9058,7008.0
2019-11-13 10:15:00,187.18,187.21,186.97,187.15,25506.0,173.943,173.9709,173.7479,173.9151,25506.0
2019-11-13 10:20:00,187.17,187.24,187.12,187.13,8364.0,173.9337,173.9988,173.8873,173.8965,8364.0
2019-11-13 10:25:00,187.13,187.55,187.0,187.55,17803.0,173.8965,174.2868,173.7757,174.2868,17803.0
2019-11-13 10:30:00,187.54,188.05,187.54,187.88,8417.0,174.2775,174.7515,174.2775,174.5935,8417.0
2019-11-13 10:35:00,187.95,188.39,187.91,188.39,11663.0,174.6586,175.0674,174.6214,175.0674,11663.0
2019-11-13 10:40:00,188.4,188.54,188.2,188.32,6142.0,175.0767,175.2068,174.8909,175.0024,6142.0
2019-11-13 10:45:00,188.28,188.46,188.21,188.46,2438.0,174.9652,175.1325,174.9002,175.1325,2438.0
2019-11-13 10:50:00,188.41,188.59,188.3,188.59,5464.0,175.086,175.2533,174.9838,175.2533,5464.0
2019-11-13 10:55:00,188.56,188.88,188.56,188.8,13420.0,175.2254,175.5228,175.2254,175.4484,13420.0
2019-11-13 11:00:00,188.87,188.87,188.34,188.34,4915.0,175.5135,175.5135,175.021,175.021,4915.0
2019-11-13 11:05:00,188.39,188.49,188.19,188.49,4341.0,175.0674,175.1604,174.8816,175.1604,4341.0
2019-11-13 11:10:00,188.5,188.6,188.36,188.36,9098.0,175.1697,175.2626,175.0396,175.0396,9098.0
2019-11-13 11:15:00,188.24,188.45,188.15,188.27,2843.0,174.928,175.1232,174.8444,174.9559,2843.0
2019-11-13 11:20:00,188.26,188.26,187.86,187.96,8840.0,174.9466,174.9466,174.5749,174.6678,8840.0
2019-11-13 11:25:00,187.86,187.88,187.53,187.53,2832.0,174.5749,174.5935,174.2683,174.2683,2832.0
2019-11-13 11:30:00,187.59,187.59,187.42,187.53,11015.0,174.324,174.324,174.166,174.2683,11015.0
2019-11-13 11:35:00,187.53,187.59,187.45,187.46,10456.0,174.2683,174.324,174.1939,174.2032,10456.0
2019-11-13 11:40:00,187.55,187.62,187.28,187.53,10296.0,174.2868,174.3519,174.0359,174.2683,10296.0
2019-11-13 11:45:00,187.42,187.42,187.25,187.3,1500.0,174.166,174.166,174.0081,174.0545,1500.0
2019-11-13 11:50:00,187.28,187.59,187.23,187.45,7800.0,174.0359,174.324,173.9895,174.1939,7800.0
2019-11-13 11:55:00,187.47,187.47,187.24,187.24,4555.0,174.2125,174.2125,173.9988,173.9988,4555.0
2019-11-13 12:00:00,187.28,187.3,187.07,187.13,3209.0,174.0359,174.0545,173.8408,173.8965,3209.0
2019-11-13 12:05:00,187.13,187.13,186.93,187.04,9037.0,173.8965,173.8965,173.7107,173.8129,9037.0
2019-11-13 12:10:00,187.02,187.11,186.96,187.09,1800.0,173.7943,173.878,173.7386,173.8594,1800.0
2019-11-13 12:15:00,187.07,187.08,186.97,187.05,3604.0,173.8408,173.8501,173.7479,173.8222,3604.0
2019-11-13 12:20:00,187.12,187.2,187.04,187.14,2900.0,173.8873,173.9616,173.8129,173.9058,2900.0
2019-11-13 12:25:00,187.21,187.21,187.05,187.11,4024.0,173.9709,173.9709,173.8222,173.878,4024.0
2019-11-13 12:30:00,187.07,187.1,187.02,187.1,1406.0,173.8408,173.8687,173.7943,173.8687,1406.0
2019-11-13 12:35:00,187.08,187.13,186.93,186.93,4041.0,173.8501,173.8965,173.7107,173.7107,4041.0
2019-11-13 12:40:00,186.9,186.93,186.8,186.88,2700.0,173.6828,173.7107,173.5899,173.6642,2700.0
2019-11-13 12:45:00,186.94,187.09,186.89,186.99,8287.0,173.72,173.8594,173.6735,173.7664,8287.0
2019-11-13 12:50:00,186.98,186.98,186.78,186.88,3241.0,173.7572,173.7572,173.5713,173.6642,3241.0
2019-11-13 12:55:00,186.92,187.0,186.88,187.0,2622.0,173.7014,173.7757,173.6642,173.7757,2622.0
2019-11-13 13:00:00,187.02,187.18,187.02,187.11,3505.0,173.7943,173.943,173.7943,173.878,3505.0
2019-11-13 13:05:00,187.1,187.16,186.95,186.98,3771.0,173.8687,173.9244,173.7293,173.7572,3771.0
2019-11-13 13:10:00,186.98,187.11,186.89,186.98,4649.0,173.7572,173.878,173.6735,173.7572,4649.0
2019-11-13 13:15:00,187.0,187.03,186.94,186.95,3000.0,173.7757,173.8036,173.72,173.7293,3000.0
2019-11-13 13:20:00,186.98,187.06,186.87,186.89,11374.0,173.7572,173.8315,173.6549,173.6735,11374.0
2019-11-13 13:25:00,186.9,187.02,186.86,186.92,13524.0,173.6828,173.7943,173.6456,173.7014,13524.0
2019-11-13 13:30:00,186.92,187.16,186.92,187.16,7198.0,173.7014,173.9244,173.7014,173.9244,7198.0
2019-11-13 13:35:00,187.14,187.14,187.09,187.14,3353.0,173.9058,173.9058,173.8594,173.9058,3353.0
2019-11-13 13:40:00,187.16,187.29,187.16,187.23,1206.0,173.9244,174.0452,173.9244,173.9895,1206.0
2019-11-13 13:45:00,187.23,187.24,187.19,187.22,2253.0,173.9895,173.9988,173.9523,173.9802,2253.0
2019-11-13 13:50:00,187.2,187.35,187.17,187.23,6951.0,173.9616,174.101,173.9337,173.9895,6951.0
2019-11-13 13:55:00,187.23,187.28,186.86,187.17,12710.0,173.9895,174.0359,173.6456,173.9337,12710.0
2019-11-13 14:00:00,187.15,187.18,186.94,187.12,40972.0,173.9151,173.943,173.72,173.8873,40972.0
2019-11-13 14:05:00,187.09,187.13,187.04,187.1,3316.0,173.8594,173.8965,173.8129,173.8687,3316.0
2019-11-13 14:10:00,187.08,187.17,187.01,187.15,11434.0,173.8501,173.9337,173.785,173.9151,11434.0
2019-11-13 14:15:00,187.14,187.17,187.09,187.1,7907.0,173.9058,173.9337,173.8594,173.8687,7907.0
2019-11-13 14:20:00,187.1,187.12,186.97,187.0,6200.0,173.8687,173.8873,173.7479,173.7757,6200.0
2019-11-13 14:25:00,187.04,187.05,186.98,187.01,5491.0,173.8129,173.8222,173.7572,173.785,5491.0
2019-11-13 14:30:00,187.02,187.14,187.02,187.08,7704.0,173.7943,173.9058,173.7943,173.8501,7704.0
2019-11-13 14:35:00,187.08,187.17,187.04,187.17,6524.0,173.8501,173.9337,173.8129,173.9337,6524.0
2019-11-13 14:40:00,187.17,187.46,187.17,187.41,3807.0,173.9337,174.2032,173.9337,174.1567,3807.0
2019-11-13 14:45:00,187.44,187.46,187.41,187.46,6577.0,174.1846,174.2032,174.1567,174.2032,6577.0
2019-11-13 14:50:00,187.49,187.59,187.48,187.59,3618.0,174.2311,174.324,174.2218,174.324,3618.0
2019-11-13 14:55:00,187.61,187.7,187.58,187.69,3702.0,174.3426,174.4262,174.3147,174.4169,3702.0
2019-11-13 15:00:00,187.71,187.9,187.63,187.87,5234.0,174.4355,174.6121,174.3612,174.5842,5234.0
2019-11-13 15:05:00,187.92,188.0,187.88,187.93,3900.0,174.6307,174.705,174.5935,174.64,3900.0
2019-11-13 15:10:00,187.94,188.01,187.88,187.98,3638.0,174.6493,174.7143,174.5935,174.6864,3638.0
2019-11-13 15:15:00,187.93,187.94,187.79,187.8,2072.0,174.64,174.6493,174.5099,174.5192,2072.0
2019-11-13 15:20:00,187.8,187.83,187.75,187.78,1500.0,174.5192,174.547,174.4727,174.5006,1500.0
2019-11-13 15:25:00,187.76,187.78,187.74,187.78,1814.0,174.482,174.5006,174.4634,174.5006,1814.0
2019-11-13 15:30:00,187.77,187.88,187.71,187.88,9884.0,174.4913,174.5935,174.4355,174.5935,9884.0
2019-11-13 15:35:00,187.87,187.91,187.74,187.74,5341.0,174.5842,174.6214,174.4634,174.4634,5341.0
2019-11-13 15:40:00,187.74,187.92,187.65,187.92,9451.0,174.4634,174.6307,174.3798,174.6307,9451.0
2019-11-13 15:45:00,187.9,187.9,187.7,187.86,8187.0,174.6121,174.6121,174.4262,174.5749,8187.0
2019-11-13 15:50:00,187.82,187.88,187.67,187.88,16819.0,174.5377,174.5935,174.3984,174.5935,16819.0
2019-11-13 15:55:00,187.87,188.15,187.76,188.08,49153.0,174.5842,174.8444,174.482,174.7794,49153.0
2019-11-14 09:30:00,188.88,189.3,188.46,189.17,33708.0,175.5228,175.9131,175.1325,175.7923,33708.0
2019-11-14 09:35:00,189.21,189.75,189.09,189.3,10332.0,175.8295,176.3313,175.7179,175.9131,10332.0
2019-11-14 09:40:00,189.31,189.5,188.93,189.02,9670.0,175.9224,176.0989,175.5693,175.6529,9670.0
2019-11-14 09:45:00,188.94,189.46,188.91,189.35,9543.0,175.5785,176.0618,175.5507,175.9595,9543.0
2019-11-14 09:50:00,189.21,189.65,189.21,189.45,11475.0,175.8295,176.2383,175.8295,176.0525,11475.0
2019-11-14 09:55:00,189.52,190.39,189.4,190.16,30805.0,176.1175,176.926,176.006,176.7123,30805.0
2019-11-14 10:00:00,190.16,190.28,189.77,190.09,31559.0,176.7123,176.8238,176.3498,176.6472,31559.0
2019-11-14 10:05:00,190.13,190.18,189.43,189.53,18727.0,176.6844,176.7309,176.0339,176.1268,18727.0
2019-11-14 10:10:00,189.54,190.06,189.41,189.41,15703.0,176.1361,176.6193,176.0153,176.0153,15703.0
2019-11-14 10:15:00,189.46,190.0,189.23,189.37,14447.0,176.0618,176.5636,175.848,175.9781,14447.0
2019-11-14 10:20:00,189.41,189.6,189.35,189.35,7453.0,176.0153,176.1919,175.9595,175.9595,7453.0
2019-11-14 10:25:00,189.49,189.82,189.37,189.64,29818.0,176.0896,176.3963,175.9781,176.229,29818.0
2019-11-14 10:30:00,189.65,189.94,189.65,189.69,13749.0,176.2383,176.5078,176.2383,176.2755,13749.0
2019-11-14 10:35:00,189.76,190.04,189.75,189.79,2228.0,176.3406,176.6008,176.3313,176.3684,2228.0
2019-11-14 10:40:00,189.73,189.95,189.67,189.87,5238.0,176.3127,176.5171,176.2569,176.4428,5238.0
2019-11-14 10:45:00,189.88,189.95,189.75,189.85,9090.0,176.4521,176.5171,176.3313,176.4242,9090.0
2019-11-14 10:50:00,189.89,189.9,189.75,189.9,8350.0,176.4614,176.4707,176.3313,176.4707,8350.0
2019-11-14 10:55:00,189.9,190.13,189.84,189.95,10336.0,176.4707,176.6844,176.4149,176.5171,10336.0
2019-11-14 11:00:00,189.96,190.37,189.95,190.32,7923.0,176.5264,176.9074,176.5171,176.861,7923.0
2019-11-14 11:05:00,190.3,190.34,190.15,190.17,6545.0,176.8424,176.8795,176.703,176.7216,6545.0
2019-11-14 11:10:00,190.14,190.5,190.13,190.3,36583.0,176.6937,177.0282,176.6844,176.8424,36583.0
2019-11-14 11:15:00,190.38,190.51,189.98,190.17,14883.0,176.9167,177.0375,176.545,176.7216,14883.0
2019-11-14 11:20:00,190.17,190.35,190.13,190.26,6746.0,176.7216,176.8888,176.6844,176.8052,6746.0
2019-11-14 11:25:00,190.24,190.39,190.23,190.39,6926.0,176.7866,176.926,176.7773,176.926,6926.0
2019-11-14 11:30:00,190.45,190.47,190.2,190.38,12649.0,176.9818,177.0003,176.7494,176.9167,12649.0
2019-11-14 11:35:00,190.36,190.42,190.26,190.35,16607.0,176.8981,176.9539,176.8052,176.8888,16607.0
2019-11-14 11:40:00,190.34,190.42,190.04,190.36,16056.0,176.8795,176.9539,176.6008,176.8981,16056.0
2019-11-14 11:45:00,190.26,190.44,190.05,190.12,23087.0,176.8052,176.9725,176.61,176.6751,23087.0
2019-11-14 11:50:00,190.12,190.39,190.12,190.34,14520.0,176.6751,176.926,176.6751,176.8795,14520.0
2019-11-14 11:55:00,190.35,190.41,190.34,190.35,13595.0,176.8888,176.9446,176.8795,176.8888,13595.0
2019-11-14 12:00:00,190.35,190.41,190.28,190.34,13894.0,176.8888,176.9446,176.8238,176.8795,13894.0
2019-11-14 12:05:00,190.38,190.38,190.29,190.37,11285.0,176.9167,176.9167,176.8331,176.9074,11285.0
2019-11-14 12:10:00,190.36,190.41,190.22,190.32,8300.0,176.8981,176.9446,176.768,176.861,8300.0
2019-11-14 12:15:00,190.35,190.41,190.29,190.41,9528.0,176.8888,176.9446,176.8331,176.9446,9528.0
2019-11-14 12:20:00,190.43,190.46,190.35,190.38,3753.0,176.9632,176.9911,176.8888,176.9167,3753.0
2019-11-14 12:25:00,190.41,190.49,190.19,190.19,4334.0,176.9446,177.0189,176.7401,176.7401,4334.0
2019-11-14 12:30:00,190.19,190.21,190.0,190.0,5704.0,176.7401,176.7587,176.5636,176.5636,5704.0
2019-11-14 12:35:00,189.98,190.16,189.98,190.06,8632.0,176.545,176.7123,176.545,176.6193,8632.0
2019-11-14 12:40:00,190.06,190.06,189.82,189.99,6625.0,176.6193,176.6193,176.3963,176.5543,6625.0
2019-11-14 12:45:00,190.03,190.03,189.8,189.81,4619.0,176.5915,176.5915,176.3777,176.387,4619.0
2019-11-14 12:50:00,189.83,190.19,189.81,190.09,13436.0,176.4056,176.7401,176.387,176.6472,13436.0
2019-11-14 12:55:00,190.09,190.39,190.08,190.35,8459.0,176.6472,176.926,176.6379,176.8888,8459.0
2019-11-14 13:00:00,190.37,190.57,190.33,190.54,10679.0,176.9074,177.0933,176.8702,177.0654,10679.0
2019-11-14 13:05:00,190.58,190.86,190.56,190.81,19987.0,177.1026,177.3628,177.084,177.3163,19987.0
2019-11-14 13:10:00,190.74,190.89,190.73,190.89,4915.0,177.2513,177.3906,177.242,177.3906,4915.0
2019-11-14 13:15:00,190.92,190.97,190.79,190.9,6353.0,177.4185,177.465,177.2977,177.3999,6353.0
2019-11-14 13:20:00,190.84,190.95,190.79,190.84,4342.0,177.3442,177.4464,177.2977,177.3442,4342.0
2019-11-14 13:25:00,190.82,190.98,190.69,190.97,10329.0,177.3256,177.4743,177.2048,177.465,10329.0
2019-11-14 13:30:00,190.95,190.96,190.9,190.91,4916.0,177.4464,177.4557,177.3999,177.4092,4916.0
2019-11-14 13:35:00,190.92,190.93,190.81,190.83,5780.0,177.4185,177.4278,177.3163,177.3349,5780.0
2019-11-14 13:40:00,190.84,190.97,190.81,190.97,5522.0,177.3442,177.465,177.3163,177.465,5522.0
2019-11-14 13:45:00,190.96,190.97,190.84,190.86,5814.0,177.4557,177.465,177.3442,177.3628,5814.0
2019-11-14 13:50:00,190.84,191.24,190.79,191.24,17172.0,177.3442,177.7159,177.2977,177.7159,17172.0
2019-11-14 13:55:00,191.24,191.39,190.69,191.06,16905.0,177.7159,177.8553,177.2048,177.5486,16905.0
2019-11-14 14:00:00,191.02,191.24,190.93,191.01,12338.0,177.5115,177.7159,177.4278,177.5022,12338.0
2019-11-14 14:05:00,191.01,191.25,190.95,191.24,7267.0,177.5022,177.7252,177.4464,177.7159,7267.0
2019-11-14 14:10:00,191.25,191.45,191.16,191.34,9202.0,177.7252,177.911,177.6416,177.8088,9202.0
2019-11-14 14:15:00,191.3,191.46,191.3,191.38,9356.0,177.7716,177.9203,177.7716,177.846,9356.0
2019-11-14 14:20:00,191.37,191.37,191.16,191.16,5206.0,177.8367,177.8367,177.6416,177.6416,5206.0
2019-11-14 14:25:00,191.07,191.29,191.06,191.13,6889.0,177.5579,177.7624,177.5486,177.6137,6889.0
2019-11-14 14:30:00,191.12,191.23,190.96,191.09,7515.0,177.6044,177.7066,177.4557,177.5765,7515.0
2019-11-14 14:35:00,190.98,190.98,190.81,190.96,4026.0,177.4743,177.4743,177.3163,177.4557,4026.0
2019-11-14 14:40:00,190.89,190.98,190.87,190.89,4856.0,177.3906,177.4743,177.3721,177.3906,4856.0
2019-11-14 14:45:00,190.91,191.13,190.86,191.09,6081.0,177.4092,177.6137,177.3628,177.5765,6081.0
2019-11-14 14:50:00,191.07,191.12,190.99,190.99,7474.0,177.5579,177.6044,177.4836,177.4836,7474.0
2019-11-14 14:55:00,191.03,191.05,190.92,191.03,9276.0,177.5207,177.5393,177.4185,177.5207,9276.0
2019-11-14 15:00:00,191.01,191.05,190.94,190.95,17526.0,177.5022,177.5393,177.4371,177.4464,17526.0
2019-11-14 15:05:00,190.97,191.09,190.95,191.07,8054.0,177.465,177.5765,177.4464,177.5579,8054.0
2019-11-14 15:10:00,191.15,191.19,190.9,190.91,10972.0,177.6323,177.6694,177.3999,177.4092,10972.0
2019-11-14 15:15:00,190.91,191.05,190.87,191.05,9433.0,177.4092,177.5393,177.3721,177.5393,9433.0
2019-11-14 15:20:00,191.05,191.26,190.93,191.21,14069.0,177.5393,177.7345,177.4278,177.688,14069.0
2019-11-14 15:25:00,191.23,191.32,191.22,191.32,8661.0,177.7066,177.7902,177.6973,177.7902,8661.0
2019-11-14 15:30:00,191.3,191.31,191.15,191.19,13894.0,177.7716,177.7809,177.6323,177.6694,13894.0
2019-11-14 15:35:00,191.2,191.37,191.15,191.34,14280.0,177.6787,177.8367,177.6323,177.8088,14280.0
2019-11-14 15:40:00,191.32,191.35,191.28,191.32,17092.0,177.7902,177.8181,177.7531,177.7902,17092.0
2019-11-14 15:45:00,191.31,191.7,191.27,191.59,35385.0,177.7809,178.1434,177.7438,178.0411,35385.0
2019-11-14 15:50:00,191.6,191.76,191.46,191.54,46640.0,178.0504,178.1991,177.9203,177.9947,46640.0
2019-11-14 15:55:00,191.53,191.69,191.43,191.5,93857.0,177.9854,178.1341,177.8925,177.9575,93857.0
2019-11-15 09:30:00,191.71,192.3,191.0,191.43,68083.0,178.1527,178.7009,177.4929,177.8925,68083.0
2019-11-15 09:35:00,191.54,191.94,190.98,191.18,15782.0,177.9947,178.3664,177.4743,177.6601,15782.0
2019-11-15 09:40:00,191.24,191.91,190.85,191.88,14535.0,177.7159,178.3385,177.3535,178.3106,14535.0
2019-11-15 09:45:00,191.85,191.91,191.14,191.16,13654.0,178.2828,178.3385,177.623,177.6416,13654.0
2019-11-15 09:50:00,191.11,191.46,190.88,191.33,14411.0,177.5951,177.9203,177.3814,177.7995,14411.0
2019-11-15 09:55:00,191.28,191.4,191.04,191.29,10686.0,177.7531,177.8646,177.53,177.7624,10686.0
2019-11-15 10:00:00,191.25,191.59,191.08,191.19,14587.0,177.7252,178.0411,177.5672,177.6694,14587.0
2019-11-15 10:05:00,191.22,191.26,190.74,190.74,16487.0,177.6973,177.7345,177.2513,177.2513,16487.0
2019-11-15 10:10:00,190.78,191.21,190.78,190.97,17513.0,177.2884,177.688,177.2884,177.465,17513.0
2019-11-15 10:15:00,190.64,191.27,190.64,191.27,24863.0,177.1583,177.7438,177.1583,177.7438,24863.0
2019-11-15 10:20:00,191.21,191.24,190.96,191.15,15186.0,177.688,177.7159,177.4557,177.6323,15186.0
2019-11-15 10:25:00,191.13,191.22,190.29,190.37,13355.0,177.6137,177.6973,176.8331,176.9074,13355.0
2019-11-15 10:30:00,190.3,190.48,190.26,190.33,12676.0,176.8424,177.0096,176.8052,176.8702,12676.0
2019-11-15 10:35:00,190.31,190.52,190.3,190.52,10100.0,176.8517,177.0468,176.8424,177.0468,10100.0
2019-11-15 10:40:00,190.45,190.58,190.39,190.5,5117.0,176.9818,177.1026,176.926,177.0282,5117.0
2019-11-15 10:45:00,190.38,190.66,190.27,190.59,7183.0,176.9167,177.1769,176.8145,177.1119,7183.0
2019-11-15 10:50:00,190.56,190.58,190.41,190.45,3122.0,177.084,177.1026,176.9446,176.9818,3122.0
2019-11-15 10:55:00,190.44,190.63,190.3,190.63,21397.0,176.9725,177.149,176.8424,177.149,21397.0
2019-11-15 11:00:00,190.54,190.78,190.46,190.78,8128.0,177.0654,177.2884,176.9911,177.2884,8128.0
2019-11-15 11:05:00,190.73,190.98,190.65,190.68,6831.0,177.242,177.4743,177.1676,177.1955,6831.0
2019-11-15 11:10:00,190.69,190.8,190.55,190.55,5746.0,177.2048,177.307,177.0747,177.0747,5746.0
2019-11-15 11:15:00,190.55,190.69,190.41,190.54,8007.0,177.0747,177.2048,176.9446,177.0654,8007.0
2019-11-15 11:20:00,190.54,190.59,190.46,190.53,3277.0,177.0654,177.1119,176.9911,177.0561,3277.0
2019-11-15 11:25:00,190.57,190.57,190.41,190.45,6093.0,177.0933,177.0933,176.9446,176.9818,6093.0
2019-11-15 11:30:00,190.41,190.61,190.35,190.61,31425.0,176.9446,177.1304,176.8888,177.1304,31425.0
2019-11-15 11:35:00,190.65,190.71,190.43,190.43,4108.0,177.1676,177.2234,176.9632,176.9632,4108.0
2019-11-15 11:40:00,190.44,190.5,190.35,190.45,6924.0,176.9725,177.0282,176.8888,176.9818,6924.0
2019-11-15 11:45:00,190.44,190.54,190.38,190.54,3786.0,176.9725,177.0654,176.9167,177.0654,3786.0
2019-11-15 11:50:00,190.55,190.57,190.37,190.4,6654.0,177.0747,177.0933,176.9074,176.9353,6654.0
2019-11-15 11:55:00,190.39,190.7,190.28,190.63,5867.0,176.926,177.2141,176.8238,177.149,5867.0
2019-11-15 12:00:00,190.65,190.87,190.65,190.81,6012.0,177.1676,177.3721,177.1676,177.3163,6012.0
2019-11-15 12:05:00,190.83,190.83,190.71,190.75,4136.0,177.3349,177.3349,177.2234,177.2605,4136.0
2019-11-15 12:10:00,190.75,190.75,190.48,190.69,8765.0,177.2605,177.2605,177.0096,177.2048,8765.0
2019-11-15 12:15:00,190.69,190.81,190.6,190.6,3000.0,177.2048,177.3163,177.1212,177.1212,3000.0
2019-11-15 12:20:00,190.57,190.68,190.52,190.68,4067.0,177.0933,177.1955,177.0468,177.1955,4067.0
2019-11-15 12:25:00,190.61,190.61,190.42,190.51,5059.0,177.1304,177.1304,176.9539,177.0375,5059.0
2019-11-15 12:30:00,190.46,190.5,190.42,190.46,2449.0,176.9911,177.0282,176.9539,176.9911,2449.0
2019-11-15 12:35:00,190.49,190.5,190.42,190.46,5259.0,177.0189,177.0282,176.9539,176.9911,5259.0
2019-11-15 12:40:00,190.45,190.49,190.36,190.44,6914.0,176.9818,177.0189,176.8981,176.9725,6914.0
2019-11-15 12:45:00,190.44,190.45,190.34,190.4,4200.0,176.9725,176.9818,176.8795,176.9353,4200.0
2019-11-15 12:50:00,190.39,190.57,190.34,190.56,6771.0,176.926,177.0933,176.8795,177.084,6771.0
2019-11-15 12:55:00,190.57,190.72,190.57,190.71,5223.0,177.0933,177.2327,177.0933,177.2234,5223.0
2019-11-15 13:00:00,190.71,190.73,190.32,190.46,7193.0,177.2234,177.242,176.861,176.9911,7193.0
2019-11-15 13:05:00,190.47,190.48,190.44,190.46,3711.0,177.0003,177.0096,176.9725,176.9911,3711.0
2019-11-15 13:10:00,190.46,190.62,190.4,190.55,9044.0,176.9911,177.1397,176.9353,177.0747,9044.0
2019-11-15 13:15:00,190.56,190.61,190.53,190.61,3815.0,177.084,177.1304,177.0561,177.1304,3815.0
2019-11-15 13:20:00,190.63,190.73,190.63,190.66,5089.0,177.149,177.242,177.149,177.1769,5089.0
2019-11-15 13:25:00,190.66,190.81,190.62,190.81,5198.0,177.1769,177.3163,177.1397,177.3163,5198.0
2019-11-15 13:30:00,190.81,190.91,190.73,190.91,2912.0,177.3163,177.4092,177.242,177.4092,2912.0
2019-11-15 13:35:00,190.89,190.92,190.85,190.9,3010.0,177.3906,177.4185,177.3535,177.3999,3010.0
2019-11-15 13:40:00,190.87,191.14,190.87,191.1,7209.0,177.3721,177.623,177.3721,177.5858,7209.0
2019-11-15 13:45:00,191.12,191.13,190.95,191.02,6797.0,177.6044,177.6137,177.4464,177.5115,6797.0
2019-11-15 13:50:00,191.05,191.08,190.97,190.97,1527.0,177.5393,177.5672,177.465,177.465,1527.0
2019-11-15 13:55:00,190.99,190.99,190.91,190.92,4547.0,177.4836,177.4836,177.4092,177.4185,4547.0
2019-11-15 14:00:00,190.91,191.08,190.8,191.0,9708.0,177.4092,177.5672,177.307,177.4929,9708.0
2019-11-15 14:05:00,191.0,191.09,190.9,191.07,8017.0,177.4929,177.5765,177.3999,177.5579,8017.0
2019-11-15 14:10:00,191.04,191.06,190.98,191.0,4751.0,177.53,177.5486,177.4743,177.4929,4751.0
2019-11-15 14:15:00,191.03,191.04,190.89,191.02,13966.0,177.5207,177.53,177.3906,177.5115,13966.0
2019-11-15 14:20:00,191.0,191.02,190.96,191.01,8116.0,177.4929,177.5115,177.4557,177.5022,8116.0
2019-11-15 14:25:00,190.99,191.0,190.7,190.74,11161.0,177.4836,177.4929,177.2141,177.2513,11161.0
2019-11-15 14:30:00,190.74,190.75,190.45,190.49,8159.0,177.2513,177.2605,176.9818,177.0189,8159.0
2019-11-15 14:35:00,190.42,190.5,190.4,190.47,5821.0,176.9539,177.0282,176.9353,177.0003,5821.0
2019-11-15 14:40:00,190.47,190.54,190.37,190.51,8401.0,177.0003,177.0654,176.9074,177.0375,8401.0
2019-11-15 14:45:00,190.48,190.54,190.4,190.47,5702.0,177.0096,177.0654,176.9353,177.0003,5702.0
2019-11-15 14:50:00,190.43,190.48,190.36,190.41,10200.0,176.9632,177.0096,176.8981,176.9446,10200.0
2019-11-15 14:55:00,190.43,190.46,190.36,190.44,6315.0,176.9632,176.9911,176.8981,176.9725,6315.0
2019-11-15 15:00:00,190.45,190.53,190.43,190.48,9437.0,176.9818,177.0561,176.9632,177.0096,9437.0
2019-11-15 15:05:00,190.5,190.52,190.39,190.4,7585.0,177.0282,177.0468,176.926,176.9353,7585.0
2019-11-15 15:10:00,190.4,190.47,190.39,190.43,10852.0,176.9353,177.0003,176.926,176.9632,10852.0
2019-11-15 15:15:00,190.41,190.44,190.33,190.34,8106.0,176.9446,176.9725,176.8702,176.8795,8106.0
2019-11-15 15:20:00,190.35,190.39,190.26,190.32,13734.0,176.8888,176.926,176.8052,176.861,13734.0
2019-11-15 15:25:00,190.31,190.39,190.29,190.31,14658.0,176.8517,176.926,176.8331,176.8517,14658.0
2019-11-15 15:30:00,190.3,190.34,190.19,190.32,13176.0,176.8424,176.8795,176.7401,176.861,13176.0
2019-11-15 15:35:00,190.33,190.48,190.32,190.45,15669.0,176.8702,177.0096,176.861,176.9818,15669.0
2019-11-15 15:40:00,190.46,190.54,190.4,190.49,20910.0,176.9911,177.0654,176.9353,177.0189,20910.0
2019-11-15 15:45:00,190.5,190.63,190.49,190.63,19989.0,177.0282,177.149,177.0189,177.149,19989.0
2019-11-15 15:50:00,190.63,190.76,190.63,190.72,50870.0,177.149,177.2698,177.149,177.2327,50870.0
2019-11-15 15:55:00,190.74,191.05,190.71,191.05,97770.0,177.2513,177.5393,177.2234,177.5393,97770.0
2019-11-18 09:30:00,191.17,191.62,191.01,191.38,23836.0,177.6508,178.069,177.5022,177.846,23836.0
2019-11-18 09:35:00,191.7,192.38,191.67,192.38,13419.0,178.1434,178.7753,178.1155,178.7753,13419.0
2019-11-18 09:40:00,192.3,192.82,192.18,192.22,4359.0,178.7009,179.1842,178.5894,178.6266,4359.0
2019-11-18 09:45:00,192.27,192.32,191.8,192.11,5897.0,178.6731,178.7195,178.2363,178.5244,5897.0
2019-11-18 09:50:00,192.0,192.12,191.68,191.74,10206.0,178.4221,178.5337,178.1248,178.1805,10206.0
2019-11-18 09:55:00,191.8,191.9,191.13,191.56,37980.0,178.2363,178.3292,177.6137,178.0133,37980.0
2019-11-18 10:00:00,191.6,191.73,191.31,191.31,9274.0,178.0504,178.1712,177.7809,177.7809,9274.0
2019-11-18 10:05:00,191.36,191.51,191.14,191.51,7500.0,177.8274,177.9668,177.623,177.9668,7500.0
2019-11-18 10:10:00,191.5,191.57,191.29,191.42,3448.0,177.9575,178.0226,177.7624,177.8832,3448.0
2019-11-18 10:15:00,191.44,191.72,191.42,191.48,8002.0,177.9017,178.1619,177.8832,177.9389,8002.0
2019-11-18 10:20:00,191.54,191.63,191.24,191.24,5811.0,177.9947,178.0783,177.7159,177.7159,5811.0
2019-11-18 10:25:00,191.24,191.79,191.24,191.79,7705.0,177.7159,178.227,177.7159,178.227,7705.0
2019-11-18 10:30:00,191.91,192.22,191.78,192.13,7853.0,178.3385,178.6266,178.2177,178.543,7853.0
2019-11-18 10:35:00,192.12,192.3,192.05,192.3,8850.0,178.5337,178.7009,178.4686,178.7009,8850.0
2019-11-18 10:40:00,192.44,192.59,192.35,192.51,9258.0,178.831,178.9704,178.7474,178.8961,9258.0
2019-11-18 10:45:00,192.51,192.75,192.51,192.75,7508.0,178.8961,179.1191,178.8961,179.1191,7508.0
2019-11-18 10:50:00,192.73,193.14,192.63,192.79,13657.0,179.1005,179.4815,179.0076,179.1563,13657.0
2019-11-18 10:55:00,192.63,193.01,192.63,192.93,15534.0,179.0076,179.3607,179.0076,179.2864,15534.0
2019-11-18 11:00:00,192.82,192.89,192.55,192.63,14392.0,179.1842,179.2492,178.9333,179.0076,14392.0
2019-11-18 11:05:00,192.63,192.81,192.58,192.8,6315.0,179.0076,179.1749,178.9611,179.1656,6315.0
2019-11-18 11:10:00,192.79,192.94,192.63,192.63,7362.0,179.1563,179.2957,179.0076,179.0076,7362.0
2019-11-18 11:15:00,192.68,192.89,192.68,192.86,6063.0,179.0541,179.2492,179.0541,179.2213,6063.0
2019-11-18 11:20:00,192.81,192.99,192.79,192.92,7099.0,179.1749,179.3421,179.1563,179.2771,7099.0
2019-11-18 11:25:00,192.94,193.0,192.63,192.78,6402.0,179.2957,179.3514,179.0076,179.147,6402.0
2019-11-18 11:30:00,192.71,192.81,192.62,192.79,14414.0,179.0819,179.1749,178.9983,179.1563,14414.0
2019-11-18 11:35:00,192.7,192.7,192.49,192.49,5629.0,179.0726,179.0726,178.8775,178.8775,5629.0
2019-11-18 11:40:00,192.5,192.59,192.46,192.53,7463.0,178.8868,178.9704,178.8496,178.9147,7463.0
2019-11-18 11:45:00,192.57,192.64,192.5,192.57,9852.0,178.9518,179.0169,178.8868,178.9518,9852.0
2019-11-18 11:50:00,192.56,192.66,192.56,192.58,5192.0,178.9425,179.0355,178.9425,178.9611,5192.0
2019-11-18 11:55:00,192.6,192.63,192.55,192.58,5209.0,178.9797,179.0076,178.9333,178.9611,5209.0
2019-11-18 12:00:00,192.56,192.6,192.38,192.43,8915.0,178.9425,178.9797,178.7753,178.8217,8915.0
2019-11-18 12:05:00,192.4,192.47,192.38,192.42,4790.0,178.7939,178.8589,178.7753,178.8124,4790.0
2019-11-18 12:10:00,192.46,192.64,192.44,192.63,15652.0,178.8496,179.0169,178.831,179.0076,15652.0
2019-11-18 12:15:00,192.61,192.7,192.58,192.7,4193.0,178.989,179.0726,178.9611,179.0726,4193.0
2019-11-18 12:20:00,192.72,192.84,192.68,192.84,3628.0,179.0912,179.2027,179.0541,179.2027,3628.0
2019-11-18 12:25:00,192.82,192.82,192.46,192.55,8044.0,179.1842,179.1842,178.8496,178.9333,8044.0
2019-11-18 12:30:00,192.53,192.59,192.45,192.51,13095.0,178.9147,178.9704,178.8403,178.8961,13095.0
2019-11-18 12:35:00,192.5,192.58,192.46,192.58,4102.0,178.8868,178.9611,178.8496,178.9611,4102.0
2019-11-18 12:40:00,192.63,192.64,192.5,192.56,2066.0,179.0076,179.0169,178.8868,178.9425,2066.0
2019-11-18 12:45:00,192.53,192.67,192.53,192.67,3523.0,178.9147,179.0448,178.9147,179.0448,3523.0
2019-11-18 12:50:00,192.67,192.71,192.62,192.71,2342.0,179.0448,179.0819,178.9983,179.0819,2342.0
2019-11-18 12:55:00,192.72,192.77,192.61,192.76,4589.0,179.0912,179.1377,178.989,179.1284,4589.0
2019-11-18 13:00:00,192.75,192.87,192.75,192.84,2085.0,179.1191,179.2306,179.1191,179.2027,2085.0
2019-11-18 13:05:00,192.86,192.88,192.74,192.86,4307.0,179.2213,179.2399,179.1098,179.2213,4307.0
2019-11-18 13:10:00,192.92,193.05,192.66,192.66,7530.0,179.2771,179.3979,179.0355,179.0355,7530.0
2019-11-18 13:15:00,192.67,192.73,192.58,192.62,3005.0,179.0448,179.1005,178.9611,178.9983,3005.0
2019-11-18 13:20:00,192.65,192.65,192.53,192.56,5562.0,179.0262,179.0262,178.9147,178.9425,5562.0
2019-11-18 13:25:00,192.6,192.64,192.55,192.59,3499.0,178.9797,179.0169,178.9333,178.9704,3499.0
2019-11-18 13:30:00,192.58,192.8,192.56,192.76,9245.0,178.9611,179.1656,178.9425,179.1284,9245.0
2019-11-18 13:35:00,192.72,192.84,192.71,192.79,2798.0,179.0912,179.2027,179.0819,179.1563,2798.0
2019-11-18 13:40:00,192.75,192.8,192.72,192.74,4914.0,179.1191,179.1656,179.0912,179.1098,4914.0
2019-11-18 13:45:00,192.72,192.8,192.71,192.78,2433.0,179.0912,179.1656,179.0819,179.147,2433.0
2019-11-18 13:50:00,192.8,192.81,192.6,192.63,5933.0,179.1656,179.1749,178.9797,179.0076,5933.0
2019-11-18 13:55:00,192.65,192.73,192.6,192.73,5225.0,179.0262,179.1005,178.9797,179.1005,5225.0
2019-11-18 14:00:00,192.73,192.73,192.55,192.66,5330.0,179.1005,179.1005,178.9333,179.0355,5330.0
2019-11-18 14:05:00,192.66,192.82,192.64,192.81,10002.0,179.0355,179.1842,179.0169,179.1749,10002.0
2019-11-18 14:10:00,192.79,192.94,192.79,192.93,9318.0,179.1563,179.2957,179.1563,179.2864,9318.0
2019-11-18 14:15:00,192.97,193.0,192.82,192.89,15500.0,179.3236,179.3514,179.1842,179.2492,15500.0
2019-11-18 14:20:00,192.9,192.93,192.78,192.88,15267.0,179.2585,179.2864,179.147,179.2399,15267.0
2019-11-18 14:25:00,192.87,193.08,192.85,192.98,13269.0,179.2306,179.4258,179.212,179.3328,13269.0
2019-11-18 14:30:00,193.01,193.15,192.92,192.95,8010.0,179.3607,179.4908,179.2771,179.305,8010.0
2019-11-18 14:35:00,192.99,193.14,192.86,192.88,5698.0,179.3421,179.4815,179.2213,179.2399,5698.0
2019-11-18 14:40:00,192.9,193.06,192.89,193.05,12555.0,179.2585,179.4072,179.2492,179.3979,12555.0
2019-11-18 14:45:00,193.02,193.05,192.97,193.0,9400.0,179.37,179.3979,179.3236,179.3514,9400.0
2019-11-18 14:50:00,193.0,193.18,193.0,193.18,4630.0,179.3514,179.5187,179.3514,179.5187,4630.0
2019-11-18 14:55:00,193.2,193.44,193.2,193.38,6026.0,179.5373,179.7603,179.5373,179.7046,6026.0
2019-11-18 15:00:00,193.39,193.42,193.01,193.01,7020.0,179.7138,179.7417,179.3607,179.3607,7020.0
2019-11-18 15:05:00,193.03,193.1,192.95,193.0,6424.0,179.3793,179.4444,179.305,179.3514,6424.0
2019-11-18 15:10:00,193.0,193.22,192.98,193.09,12808.0,179.3514,179.5559,179.3328,179.4351,12808.0
2019-11-18 15:15:00,193.1,193.16,192.97,192.97,8634.0,179.4444,179.5001,179.3236,179.3236,8634.0
2019-11-18 15:20:00,192.92,193.13,192.92,193.1,16682.0,179.2771,179.4722,179.2771,179.4444,16682.0
2019-11-18 15:25:00,193.07,193.11,192.81,193.0,9687.0,179.4165,179.4537,179.1749,179.3514,9687.0
2019-11-18 15:30:00,192.97,192.97,192.82,192.88,6805.0,179.3236,179.3236,179.1842,179.2399,6805.0
2019-11-18 15:35:00,192.89,193.0,192.56,192.67,15089.0,179.2492,179.3514,178.9425,179.0448,15089.0
2019-11-18 15:40:00,192.65,192.68,192.62,192.63,5767.0,179.0262,179.0541,178.9983,179.0076,5767.0
2019-11-18 15:45:00,192.62,192.62,192.52,192.54,10671.0,178.9983,178.9983,178.9054,178.924,10671.0
2019-11-18 15:50:00,192.56,192.68,192.48,192.68,18460.0,178.9425,179.0541,178.8682,179.0541,18460.0
2019-11-18 15:55:00,192.69,192.95,192.39,192.92,91328.0,179.0634,179.305,178.7846,179.2771,91328.0
2019-11-19 09:30:00,193.35,193.74,192.84,193.36,33972.0,179.6767,180.0391,179.2027,179.686,33972.0
2019-11-19 09:35:00,193.37,193.8,193.02,193.71,19311.0,179.6953,180.0949,179.37,180.0112,19311.0
2019-11-19 09:40:00,193.78,194.25,193.48,194.14,17183.0,180.0763,180.513,179.7975,180.4108,17183.0
2019-11-19 09:45:00,194.06,194.5,194.0,194.27,12915.0,180.3365,180.7454,180.2807,180.5316,12915.0
2019-11-19 09:50:00,194.27,194.3,193.96,194.12,15012.0,180.5316,180.5595,180.2435,180.3922,15012.0
2019-11-19 09:55:00,194.13,194.82,194.06,194.58,10735.0,180.4015,181.0427,180.3365,180.8197,10735.0
2019-11-19 10:00:00,194.53,195.12,194.27,194.82,17178.0,180.7732,181.3215,180.5316,181.0427,17178.0
2019-11-19 10:05:00,194.8,194.87,194.37,194.7,13001.0,181.0241,181.0892,180.6245,180.9312,13001.0
2019-11-19 10:10:00,194.76,195.23,194.63,195.1,8932.0,180.987,181.4237,180.8662,181.3029,8932.0
2019-11-19 10:15:00,195.1,195.15,194.43,194.86,11929.0,181.3029,181.3494,180.6803,181.0799,11929.0
2019-11-19 10:20:00,194.91,195.08,194.77,194.96,9435.0,181.1264,181.2843,180.9963,181.1728,9435.0
2019-11-19 10:25:00,194.91,194.98,194.64,194.71,11574.0,181.1264,181.1914,180.8755,180.9405,11574.0
2019-11-19 10:30:00,194.72,194.84,194.44,194.55,5726.0,180.9498,181.0613,180.6896,180.7918,5726.0
2019-11-19 10:35:00,194.72,195.37,194.67,195.06,13494.0,180.9498,181.5538,180.9033,181.2658,13494.0
2019-11-19 10:40:00,195.09,195.09,194.72,194.78,5044.0,181.2936,181.2936,180.9498,181.0056,5044.0
2019-11-19 10:45:00,194.79,194.84,194.64,194.66,4123.0,181.0148,181.0613,180.8755,180.894,4123.0
2019-11-19 10:50:00,194.74,194.8,194.42,194.64,4803.0,180.9684,181.0241,180.671,180.8755,4803.0
2019-11-19 10:55:00,194.63,194.78,194.53,194.74,9893.0,180.8662,181.0056,180.7732,180.9684,9893.0
2019-11-19 11:00:00,194.81,194.9,194.7,194.9,11377.0,181.0334,181.1171,180.9312,181.1171,11377.0
2019-11-19 11:05:00,194.9,194.95,194.74,194.78,4620.0,181.1171,181.1635,180.9684,181.0056,4620.0
2019-11-19 11:10:00,194.86,195.36,194.81,195.21,18381.0,181.0799,181.5445,181.0334,181.4051,18381.0
2019-11-19 11:15:00,195.21,195.21,194.81,194.83,5119.0,181.4051,181.4051,181.0334,181.052,5119.0
2019-11-19 11:20:00,194.84,195.28,194.82,195.07,9222.0,181.0613,181.4702,181.0427,181.275,9222.0
2019-11-19 11:25:00,195.06,195.13,194.78,194.95,5633.0,181.2658,181.3308,181.0056,181.1635,5633.0
2019-11-19 11:30:00,194.95,195.16,194.95,195.16,8116.0,181.1635,181.3587,181.1635,181.3587,8116.0
2019-11-19 11:35:00,195.22,195.48,195.22,195.34,16479.0,181.4144,181.656,181.4144,181.5259,16479.0
2019-11-19 11:40:00,195.18,195.26,194.99,195.26,4088.0,181.3773,181.4516,181.2007,181.4516,4088.0
2019-11-19 11:45:00,195.15,195.48,195.14,195.17,3790.0,181.3494,181.656,181.3401,181.368,3790.0
2019-11-19 11:50:00,195.16,195.47,195.15,195.47,7600.0,181.3587,181.6468,181.3494,181.6468,7600.0
2019-11-19 11:55:00,195.47,195.65,195.44,195.65,17763.0,181.6468,181.814,181.6189,181.814,17763.0
2019-11-19 12:00:00,195.59,195.72,195.17,195.36,8889.0,181.7583,181.8791,181.368,181.5445,8889.0
2019-11-19 12:05:00,195.28,195.28,195.03,195.05,3596.0,181.4702,181.4702,181.2379,181.2565,3596.0
2019-11-19 12:10:00,195.04,195.07,194.9,194.96,5296.0,181.2472,181.275,181.1171,181.1728,5296.0
2019-11-19 12:15:00,194.99,195.15,194.95,195.15,4205.0,181.2007,181.3494,181.1635,181.3494,4205.0
2019-11-19 12:20:00,195.13,195.13,194.96,195.02,7917.0,181.3308,181.3308,181.1728,181.2286,7917.0
2019-11-19 12:25:00,195.06,195.21,195.05,195.17,3969.0,181.2658,181.4051,181.2565,181.368,3969.0
2019-11-19 12:30:00,195.18,195.18,194.85,194.89,4215.0,181.3773,181.3773,181.0706,181.1078,4215.0
2019-11-19 12:35:00,194.86,194.96,194.58,194.7,4884.0,181.0799,181.1728,180.8197,180.9312,4884.0
2019-11-19 12:40:00,194.7,194.7,194.53,194.59,3627.0,180.9312,180.9312,180.7732,180.829,3627.0
2019-11-19 12:45:00,194.79,194.86,194.71,194.84,2489.0,181.0148,181.0799,180.9405,181.0613,2489.0
2019-11-19 12:50:00,194.84,194.84,194.68,194.72,7312.0,181.0613,181.0613,180.9126,180.9498,7312.0
2019-11-19 12:55:00,194.72,195.0,194.72,195.0,2580.0,180.9498,181.21,180.9498,181.21,2580.0
2019-11-19 13:00:00,195.05,195.17,194.98,195.07,6070.0,181.2565,181.368,181.1914,181.275,6070.0
2019-11-19 13:05:00,195.06,195.16,195.06,195.14,1500.0,181.2658,181.3587,181.2658,181.3401,1500.0
2019-11-19 13:10:00,195.1,195.1,194.99,195.02,3612.0,181.3029,181.3029,181.2007,181.2286,3612.0
2019-11-19 13:15:00,195.02,195.05,195.0,195.02,5314.0,181.2286,181.2565,181.21,181.2286,5314.0
2019-11-19 13:20:00,195.01,195.09,194.93,195.0,4575.0,181.2193,181.2936,181.1449,181.21,4575.0
2019-11-19 13:25:00,195.08,195.09,195.03,195.03,3884.0,181.2843,181.2936,181.2379,181.2379,3884.0
2019-11-19 13:30:00,195.04,195.07,194.99,195.05,2700.0,181.2472,181.275,181.2007,181.2565,2700.0
2019-11-19 13:35:00,195.08,195.56,195.01,195.54,22716.0,181.2843,181.7304,181.2193,181.7118,22716.0
2019-11-19 13:40:00,195.53,195.72,195.51,195.71,8767.0,181.7025,181.8791,181.6839,181.8698,8767.0
2019-11-19 13:45:00,195.63,195.71,195.32,195.35,3361.0,181.7954,181.8698,181.5074,181.5352,3361.0
2019-11-19 13:50:00,195.35,195.49,195.17,195.17,5602.0,181.5352,181.6653,181.368,181.368,5602.0
2019-11-19 13:55:00,195.14,195.3,195.11,195.2,4723.0,181.3401,181.4888,181.3122,181.3958,4723.0
2019-11-19 14:00:00,195.2,195.42,195.2,195.42,2808.0,181.3958,181.6003,181.3958,181.6003,2808.0
2019-11-19 14:05:00,195.42,195.42,195.18,195.18,3682.0,181.6003,181.6003,181.3773,181.3773,3682.0
2019-11-19 14:10:00,195.2,195.33,195.17,195.3,2353.0,181.3958,181.5167,181.368,181.4888,2353.0
2019-11-19 14:15:00,195.3,195.32,195.08,195.17,4530.0,181.4888,181.5074,181.2843,181.368,4530.0
2019-11-19 14:20:00,195.17,195.42,195.17,195.42,3420.0,181.368,181.6003,181.368,181.6003,3420.0
2019-11-19 14:25:00,195.39,195.43,195.35,195.4,2500.0,181.5724,181.6096,181.5352,181.5817,2500.0
2019-11-19 14:30:00,195.49,195.49,195.28,195.38,5385.0,181.6653,181.6653,181.4702,181.5631,5385.0
2019-11-19 14:35:00,195.44,195.44,195.32,195.34,1639.0,181.6189,181.6189,181.5074,181.5259,1639.0
2019-11-19 14:40:00,195.31,195.45,195.28,195.45,2874.0,181.4981,181.6282,181.4702,181.6282,2874.0
2019-11-19 14:45:00,195.47,195.48,195.39,195.39,4238.0,181.6468,181.656,181.5724,181.5724,4238.0
2019-11-19 14:50:00,195.45,195.56,195.41,195.44,4775.0,181.6282,181.7304,181.591,181.6189,4775.0
2019-11-19 14:55:00,195.43,195.43,195.24,195.31,2521.0,181.6096,181.6096,181.433,181.4981,2521.0
2019-11-19 15:00:00,195.34,195.42,195.28,195.28,8180.0,181.5259,181.6003,181.4702,181.4702,8180.0
2019-11-19 15:05:00,195.28,195.57,195.27,195.57,8146.0,181.4702,181.7397,181.4609,181.7397,8146.0
2019-11-19 15:10:00,195.57,195.77,195.57,195.71,7854.0,181.7397,181.9255,181.7397,181.8698,7854.0
2019-11-19 15:15:00,195.72,195.88,195.72,195.87,7765.0,181.8791,182.0278,181.8791,182.0185,7765.0
2019-11-19 15:20:00,195.86,195.92,195.76,195.84,9210.0,182.0092,182.0649,181.9162,181.9906,9210.0
2019-11-19 15:25:00,195.86,195.97,195.71,195.71,8780.0,182.0092,182.1114,181.8698,181.8698,8780.0
2019-11-19 15:30:00,195.73,195.95,195.69,195.87,13054.0,181.8884,182.0928,181.8512,182.0185,13054.0
2019-11-19 15:35:00,195.87,196.03,195.85,195.97,14890.0,182.0185,182.1672,181.9999,182.1114,14890.0
2019-11-19 15:40:00,196.0,196.03,195.62,195.85,11244.0,182.1393,182.1672,181.7861,181.9999,11244.0
2019-11-19 15:45:00,195.82,195.85,195.7,195.81,15369.0,181.972,181.9999,181.8605,181.9627,15369.0
2019-11-19 15:50:00,195.81,195.91,195.65,195.91,27578.0,181.9627,182.0556,181.814,182.0556,27578.0
2019-11-19 15:55:00,195.89,196.14,195.88,196.1,49231.0,182.0371,182.2694,182.0278,182.2322,49231.0
2019-11-20 09:30:00,195.35,196.31,195.26,196.14,37199.0,181.5352,182.4274,181.4516,182.2694,37199.0
2019-11-20 09:35:00,196.3,196.51,195.69,196.12,7406.0,182.4181,182.6132,181.8512,182.2508,7406.0
2019-11-20 09:40:00,196.14,196.17,195.3,195.75,14051.0,182.2694,182.2973,181.4888,181.907,14051.0
2019-11-20 09:45:00,195.75,195.83,195.5,195.5,12086.0,181.907,181.9813,181.6746,181.6746,12086.0
2019-11-20 09:50:00,195.34,195.51,194.97,194.97,12031.0,181.5259,181.6839,181.1821,181.1821,12031.0
2019-11-20 09:55:00,194.91,195.01,194.78,194.8,10356.0,181.1264,181.2193,181.0056,181.0241,10356.0
2019-11-20 10:00:00,194.84,194.85,194.46,194.59,8603.0,181.0613,181.0706,180.7082,180.829,8603.0
2019-11-20 10:05:00,194.56,194.85,194.34,194.59,11095.0,180.8011,181.0706,180.5967,180.829,11095.0
2019-11-20 10:10:00,194.61,194.86,194.51,194.56,19609.0,180.8476,181.0799,180.7546,180.8011,19609.0
2019-11-20 10:15:00,194.64,194.85,194.44,194.74,4614.0,180.8755,181.0706,180.6896,180.9684,4614.0
2019-11-20 10:20:00,194.7,194.86,194.69,194.74,7015.0,180.9312,181.0799,180.9219,180.9684,7015.0
2019-11-20 10:25:00,194.73,195.19,194.71,195.06,13170.0,180.9591,181.3866,180.9405,181.2658,13170.0
2019-11-20 10:30:00,194.92,195.15,194.83,195.15,10578.0,181.1357,181.3494,181.052,181.3494,10578.0
2019-11-20 10:35:00,195.14,195.17,194.65,194.88,10847.0,181.3401,181.368,180.8847,181.0985,10847.0
2019-11-20 10:40:00,194.91,195.05,194.78,194.91,39223.0,181.1264,181.2565,181.0056,181.1264,39223.0
2019-11-20 10:45:00,194.94,194.95,194.34,194.6,10172.0,181.1542,181.1635,180.5967,180.8383,10172.0
2019-11-20 10:50:00,194.62,194.68,194.34,194.34,5717.0,180.8569,180.9126,180.5967,180.5967,5717.0
2019-11-20 10:55:00,194.34,194.34,193.74,193.83,10284.0,180.5967,180.5967,180.0391,180.1227,10284.0
2019-11-20 11:00:00,193.9,193.9,193.49,193.61,7237.0,180.1878,180.1878,179.8068,179.9183,7237.0
2019-11-20 11:05:00,193.61,194.08,193.61,194.0,25722.0,179.9183,180.3551,179.9183,180.2807,25722.0
2019-11-20 11:10:00,194.0,194.28,193.94,194.28,13131.0,180.2807,180.5409,180.225,180.5409,13131.0
2019-11-20 11:15:00,194.3,194.51,194.12,194.34,18497.0,180.5595,180.7546,180.3922,180.5967,18497.0
2019-11-20 11:20:00,194.27,194.56,194.25,194.35,21654.0,180.5316,180.8011,180.513,180.606,21654.0
2019-11-20 11:25:00,194.36,194.68,194.36,194.6,13637.0,180.6153,180.9126,180.6153,180.8383,13637.0
2019-11-20 11:30:00,194.56,194.56,194.05,194.05,9862.0,180.8011,180.8011,180.3272,180.3272,9862.0
2019-11-20 11:35:00,193.98,194.07,193.59,193.59,5105.0,180.2621,180.3458,179.8997,179.8997,5105.0
2019-11-20 11:40:00,193.58,194.1,193.57,193.95,8719.0,179.8904,180.3736,179.8811,180.2342,8719.0
2019-11-20 11:45:00,193.94,194.02,193.72,193.83,2972.0,180.225,180.2993,180.0205,180.1227,2972.0
2019-11-20 11:50:00,193.79,193.79,193.23,193.31,4086.0,180.0856,180.0856,179.5652,179.6395,4086.0
2019-11-20 11:55:00,193.27,193.34,193.06,193.22,9361.0,179.6023,179.6674,179.4072,179.5559,9361.0
2019-11-20 12:00:00,193.13,193.13,192.57,192.79,6694.0,179.4722,179.4722,178.9518,179.1563,6694.0
2019-11-20 12:05:00,192.84,193.02,192.77,192.97,4283.0,179.2027,179.37,179.1377,179.3236,4283.0
2019-11-20 12:10:00,192.98,193.17,192.97,193.0,6612.0,179.3328,179.5094,179.3236,179.3514,6612.0
2019-11-20 12:15:00,193.04,193.37,193.01,193.37,5911.0,179.3886,179.6953,179.3607,179.6953,5911.0
2019-11-20 12:20:00,193.35,193.35,193.13,193.22,6669.0,179.6767,179.6767,179.4722,179.5559,6669.0
2019-11-20 12:25:00,193.19,193.19,192.68,192.73,6073.0,179.528,179.528,179.0541,179.1005,6073.0
2019-11-20 12:30:00,192.64,192.65,192.51,192.55,4214.0,179.0169,179.0262,178.8961,178.9333,4214.0
2019-11-20 12:35:00,192.56,192.79,192.55,192.57,5762.0,178.9425,179.1563,178.9333,178.9518,5762.0
2019-11-20 12:40:00,192.58,192.82,192.58,192.68,7310.0,178.9611,179.1842,178.9611,179.0541,7310.0
2019-11-20 12:45:00,192.7,192.86,192.7,192.86,3913.0,179.0726,179.2213,179.0726,179.2213,3913.0
2019-11-20 12:50:00,192.89,192.89,192.63,192.75,5777.0,179.2492,179.2492,179.0076,179.1191,5777.0
2019-11-20 12:55:00,192.75,192.76,192.22,192.47,20016.0,179.1191,179.1284,178.6266,178.8589,20016.0
2019-11-20 13:00:00,192.48,192.91,192.44,192.66,19085.0,178.8682,179.2678,178.831,179.0355,19085.0
2019-11-20 13:05:00,192.68,192.96,192.66,192.93,15129.0,179.0541,179.3143,179.0355,179.2864,15129.0
2019-11-20 13:10:00,192.93,193.05,192.81,193.04,10573.0,179.2864,179.3979,179.1749,179.3886,10573.0
2019-11-20 13:15:00,193.04,193.08,192.84,193.03,13847.0,179.3886,179.4258,179.2027,179.3793,13847.0
2019-11-20 13:20:00,192.99,193.35,192.97,193.06,8852.0,179.3421,179.6767,179.3236,179.4072,8852.0
2019-11-20 13:25:00,193.08,193.22,193.03,193.03,5965.0,179.4258,179.5559,179.3793,179.3793,5965.0
2019-11-20 13:30:00,193.11,193.29,193.07,193.25,7077.0,179.4537,179.6209,179.4165,179.5837,7077.0
2019-11-20 13:35:00,193.23,193.24,192.94,193.0,4919.0,179.5652,179.5745,179.2957,179.3514,4919.0
2019-11-20 13:40:00,193.01,193.61,193.01,193.48,7877.0,179.3607,179.9183,179.3607,179.7975,7877.0
2019-11-20 13:45:00,193.42,193.52,193.16,193.25,5118.0,179.7417,179.8347,179.5001,179.5837,5118.0
2019-11-20 13:50:00,193.28,193.7,193.2,193.48,11602.0,179.6116,180.0019,179.5373,179.7975,11602.0
2019-11-20 13:55:00,193.49,193.51,193.18,193.18,4713.0,179.8068,179.8254,179.5187,179.5187,4713.0
2019-11-20 14:00:00,193.18,193.5,193.0,193.39,6209.0,179.5187,179.8161,179.3514,179.7138,6209.0
2019-11-20 14:05:00,193.32,193.42,193.18,193.37,3277.0,179.6488,179.7417,179.5187,179.6953,3277.0
2019-11-20 14:10:00,193.41,193.47,193.24,193.24,4272.0,179.7324,179.7882,179.5745,179.5745,4272.0
2019-11-20 14:15:00,193.19,193.23,192.83,193.14,6713.0,179.528,179.5652,179.1935,179.4815,6713.0
2019-11-20 14:20:00,193.11,193.45,193.04,193.33,24932.0,179.4537,179.7696,179.3886,179.6581,24932.0
2019-11-20 14:25:00,193.41,193.87,193.4,193.81,5600.0,179.7324,180.1599,179.7231,180.1041,5600.0
2019-11-20 14:30:00,193.77,193.91,193.75,193.83,5045.0,180.067,180.1971,180.0484,180.1227,5045.0
2019-11-20 14:35:00,193.86,194.1,193.85,194.01,4677.0,180.1506,180.3736,180.1413,180.29,4677.0
2019-11-20 14:40:00,194.01,194.18,194.01,194.14,9611.0,180.29,180.448,180.29,180.4108,9611.0
2019-11-20 14:45:00,194.14,194.19,194.06,194.17,7885.0,180.4108,180.4573,180.3365,180.4387,7885.0
2019-11-20 14:50:00,194.17,194.48,194.06,194.36,11575.0,180.4387,180.7268,180.3365,180.6153,11575.0
2019-11-20 14:55:00,194.4,194.48,194.26,194.32,8034.0,180.6524,180.7268,180.5223,180.5781,8034.0
2019-11-20 15:00:00,194.34,194.47,194.29,194.43,10671.0,180.5967,180.7175,180.5502,180.6803,10671.0
2019-11-20 15:05:00,194.42,194.54,194.4,194.51,10395.0,180.671,180.7825,180.6524,180.7546,10395.0
2019-11-20 15:10:00,194.5,194.66,194.47,194.65,12960.0,180.7454,180.894,180.7175,180.8847,12960.0
2019-11-20 15:15:00,194.64,194.75,194.57,194.72,19576.0,180.8755,180.9777,180.8104,180.9498,19576.0
2019-11-20 15:20:00,194.73,194.84,194.62,194.8,27124.0,180.9591,181.0613,180.8569,181.0241,27124.0
2019-11-20 15:25:00,194.79,194.86,194.57,194.75,19435.0,181.0148,181.0799,180.8104,180.9777,19435.0
2019-11-20 15:30:00,194.76,194.8,194.68,194.74,22224.0,180.987,181.0241,180.9126,180.9684,22224.0
2019-11-20 15:35:00,194.78,194.85,194.7,194.83,20550.0,181.0056,181.0706,180.9312,181.052,20550.0
2019-11-20 15:40:00,194.85,195.26,194.85,195.25,11631.0,181.0706,181.4516,181.0706,181.4423,11631.0
2019-11-20 15:45:00,195.25,195.4,195.2,195.2,20792.0,181.4423,181.5817,181.3958,181.3958,20792.0
2019-11-20 15:50:00,195.19,195.4,195.06,195.4,33378.0,181.3866,181.5817,181.2658,181.5817,33378.0
2019-11-20 15:55:00,195.37,195.63,195.14,195.3,75828.0,181.5538,181.7954,181.3401,181.4888,75828.0
2019-11-21 09:30:00,194.47,195.83,194.47,195.14,34486.0,180.7175,181.9813,180.7175,181.3401,34486.0
2019-11-21 09:35:00,195.12,195.22,194.51,194.75,17761.0,181.3215,181.4144,180.7546,180.9777,17761.0
2019-11-21 09:40:00,194.88,195.08,194.65,194.97,25972.0,181.0985,181.2843,180.8847,181.1821,25972.0
2019-11-21 09:45:00,194.8,195.0,194.1,194.18,41089.0,181.0241,181.21,180.3736,180.448,41089.0
2019-11-21 09:50:00,194.18,194.38,193.83,194.04,34395.0,180.448,180.6338,180.1227,180.3179,34395.0
2019-11-21 09:55:00,194.0,194.02,193.07,193.59,21534.0,180.2807,180.2993,179.4165,179.8997,21534.0
2019-11-21 10:00:00,193.48,193.84,193.22,193.52,23064.0,179.7975,180.132,179.5559,179.8347,23064.0
2019-11-21 10:05:00,193.51,193.96,193.28,193.28,20270.0,179.8254,180.2435,179.6116,179.6116,20270.0
2019-11-21 10:10:00,193.22,193.69,193.19,193.53,9903.0,179.5559,179.9926,179.528,179.8439,9903.0
2019-11-21 10:15:00,193.45,193.68,193.33,193.48,21872.0,179.7696,179.9833,179.6581,179.7975,21872.0
2019-11-21 10:20:00,193.49,193.63,193.32,193.32,29776.0,179.8068,179.9369,179.6488,179.6488,29776.0
2019-11-21 10:25:00,193.27,193.29,192.75,192.75,10804.0,179.6023,179.6209,179.1191,179.1191,10804.0
2019-11-21 10:30:00,192.71,193.03,192.44,192.65,13314.0,179.0819,179.3793,178.831,179.0262,13314.0
2019-11-21 10:35:00,192.61,193.05,192.5,192.89,10381.0,178.989,179.3979,178.8868,179.2492,10381.0
2019-11-21 10:40:00,192.79,193.04,192.74,192.74,20727.0,179.1563,179.3886,179.1098,179.1098,20727.0
2019-11-21 10:45:00,192.68,192.84,192.28,192.68,15772.0,179.0541,179.2027,178.6823,179.0541,15772.0
2019-11-21 10:50:00,192.58,192.88,192.52,192.6,21592.0,178.9611,179.2399,178.9054,178.9797,21592.0
2019-11-21 10:55:00,192.66,192.88,192.6,192.73,13830.0,179.0355,179.2399,178.9797,179.1005,13830.0
2019-11-21 11:00:00,192.71,192.71,192.32,192.62,10191.0,179.0819,179.0819,178.7195,178.9983,10191.0
2019-11-21 11:05:00,192.59,192.67,192.53,192.6,5231.0,178.9704,179.0448,178.9147,178.9797,5231.0
2019-11-21 11:10:00,192.6,192.71,192.54,192.63,4469.0,178.9797,179.0819,178.924,179.0076,4469.0
2019-11-21 11:15:00,192.64,192.65,192.33,192.58,13138.0,179.0169,179.0262,178.7288,178.9611,13138.0
2019-11-21 11:20:00,192.6,193.14,192.49,193.1,13636.0,178.9797,179.4815,178.8775,179.4444,13636.0
2019-11-21 11:25:00,193.03,193.27,193.02,193.05,9158.0,179.3793,179.6023,179.37,179.3979,9158.0
2019-11-21 11:30:00,193.05,193.25,193.01,193.13,7896.0,179.3979,179.5837,179.3607,179.4722,7896.0
2019-11-21 11:35:00,193.02,193.19,192.53,192.61,7892.0,179.37,179.528,178.9147,178.989,7892.0
2019-11-21 11:40:00,192.63,192.63,192.36,192.46,5534.0,179.0076,179.0076,178.7567,178.8496,5534.0
2019-11-21 11:45:00,192.56,192.9,192.5,192.65,8870.0,178.9425,179.2585,178.8868,179.0262,8870.0
2019-11-21 11:50:00,192.59,192.63,192.47,192.52,4109.0,178.9704,179.0076,178.8589,178.9054,4109.0
2019-11-21 11:55:00,192.56,192.72,192.56,192.72,4327.0,178.9425,179.0912,178.9425,179.0912,4327.0
2019-11-21 12:00:00,192.66,192.83,192.61,192.78,4704.0,179.0355,179.1935,178.989,179.147,4704.0
2019-11-21 12:05:00,192.83,192.94,192.79,192.94,3458.0,179.1935,179.2957,179.1563,179.2957,3458.0
2019-11-21 12:10:00,192.96,193.02,192.9,192.9,3888.0,179.3143,179.37,179.2585,179.2585,3888.0
2019-11-21 12:15:00,192.9,192.95,192.49,192.52,6351.0,179.2585,179.305,178.8775,178.9054,6351.0
2019-11-21 12:20:00,192.48,192.48,192.29,192.36,2659.0,178.8682,178.8682,178.6916,178.7567,2659.0
2019-11-21 12:25:00,192.39,192.42,192.31,192.34,4990.0,178.7846,178.8124,178.7102,178.7381,4990.0
2019-11-21 12:30:00,192.38,192.62,192.33,192.59,4350.0,178.7753,178.9983,178.7288,178.9704,4350.0
2019-11-21 12:35:00,192.59,192.68,192.38,192.64,13207.0,178.9704,179.0541,178.7753,179.0169,13207.0
2019-11-21 12:40:00,192.65,192.81,192.64,192.75,3172.0,179.0262,179.1749,179.0169,179.1191,3172.0
2019-11-21 12:45:00,192.72,193.05,192.71,192.88,4998.0,179.0912,179.3979,179.0819,179.2399,4998.0
2019-11-21 12:50:00,192.81,192.94,192.76,192.84,12240.0,179.1749,179.2957,179.1284,179.2027,12240.0
2019-11-21 12:55:00,192.78,192.86,192.54,192.54,6588.0,179.147,179.2213,178.924,178.924,6588.0
2019-11-21 13:00:00,192.54,192.61,192.31,192.39,10448.0,178.924,178.989,178.7102,178.7846,10448.0
2019-11-21 13:05:00,192.39,192.59,192.39,192.48,6901.0,178.7846,178.9704,178.7846,178.8682,6901.0
2019-11-21 13:10:00,192.47,192.51,192.25,192.25,14487.0,178.8589,178.8961,178.6545,178.6545,14487.0
2019-11-21 13:15:00,192.23,192.29,192.02,192.05,3162.0,178.6359,178.6916,178.4407,178.4686,3162.0
2019-11-21 13:20:00,192.04,192.07,191.77,191.82,2498.0,178.4593,178.4872,178.2084,178.2549,2498.0
2019-11-21 13:25:00,191.85,192.38,191.85,192.37,6654.0,178.2828,178.7753,178.2828,178.766,6654.0
2019-11-21 13:30:00,192.35,192.77,192.35,192.74,4270.0,178.7474,179.1377,178.7474,179.1098,4270.0
2019-11-21 13:35:00,192.71,192.71,192.38,192.38,3580.0,179.0819,179.0819,178.7753,178.7753,3580.0
2019-11-21 13:40:00,192.38,192.41,192.22,192.27,3520.0,178.7753,178.8032,178.6266,178.6731,3520.0
2019-11-21 13:45:00,192.24,192.44,192.24,192.42,5101.0,178.6452,178.831,178.6452,178.8124,5101.0
2019-11-21 13:50:00,192.39,192.42,192.22,192.27,4729.0,178.7846,178.8124,178.6266,178.6731,4729.0
2019-11-21 13:55:00,192.28,192.51,192.18,192.24,5945.0,178.6823,178.8961,178.5894,178.6452,5945.0
2019-11-21 14:00:00,192.17,192.17,191.84,191.89,5976.0,178.5801,178.5801,178.2735,178.3199,5976.0
2019-11-21 14:05:00,191.87,192.26,191.87,192.22,4416.0,178.3013,178.6638,178.3013,178.6266,4416.0
2019-11-21 14:10:00,192.15,192.16,192.02,192.02,3357.0,178.5615,178.5708,178.4407,178.4407,3357.0
2019-11-21 14:15:00,192.02,192.23,191.99,192.21,7936.0,178.4407,178.6359,178.4129,178.6173,7936.0
2019-11-21 14:20:00,192.22,192.32,192.19,192.31,3547.0,178.6266,178.7195,178.5987,178.7102,3547.0
2019-11-21 14:25:00,192.35,192.68,192.35,192.59,5889.0,178.7474,179.0541,178.7474,178.9704,5889.0
2019-11-21 14:30:00,192.55,192.88,192.55,192.78,4211.0,178.9333,179.2399,178.9333,179.147,4211.0
2019-11-21 14:35:00,192.75,192.82,192.63,192.78,6443.0,179.1191,179.1842,179.0076,179.147,6443.0
2019-11-21 14:40:00,192.78,192.84,192.69,192.79,9912.0,179.147,179.2027,179.0634,179.1563,9912.0
2019-11-21 14:45:00,192.74,192.9,192.61,192.63,5238.0,179.1098,179.2585,178.989,179.0076,5238.0
2019-11-21 14:50:00,192.63,192.67,192.47,192.48,4984.0,179.0076,179.0448,178.8589,178.8682,4984.0
2019-11-21 14:55:00,192.48,192.56,192.34,192.38,4754.0,178.8682,178.9425,178.7381,178.7753,4754.0
2019-11-21 15:00:00,192.37,192.63,192.35,192.59,12399.0,178.766,179.0076,178.7474,178.9704,12399.0
2019-11-21 15:05:00,192.56,192.69,192.53,192.57,8372.0,178.9425,179.0634,178.9147,178.9518,8372.0
2019-11-21 15:10:00,192.63,192.64,192.55,192.63,6192.0,179.0076,179.0169,178.9333,179.0076,6192.0
2019-11-21 15:15:00,192.62,192.89,192.57,192.8,13972.0,178.9983,179.2492,178.9518,179.1656,13972.0
2019-11-21 15:20:00,192.8,192.93,192.7,192.93,6143.0,179.1656,179.2864,179.0726,179.2864,6143.0
2019-11-21 15:25:00,192.95,193.05,192.76,192.79,10674.0,179.305,179.3979,179.1284,179.1563,10674.0
2019-11-21 15:30:00,192.79,192.88,192.67,192.83,13032.0,179.1563,179.2399,179.0448,179.1935,13032.0
2019-11-21 15:35:00,192.85,192.93,192.8,192.89,14520.0,179.212,179.2864,179.1656,179.2492,14520.0
2019-11-21 15:40:00,192.89,192.89,192.75,192.88,12727.0,179.2492,179.2492,179.1191,179.2399,12727.0
2019-11-21 15:45:00,192.86,192.87,192.63,192.77,25786.0,179.2213,179.2306,179.0076,179.1377,25786.0
2019-11-21 15:50:00,192.75,192.92,192.67,192.84,54503.0,179.1191,179.2771,179.0448,179.2027,54503.0
2019-11-21 15:55:00,192.82,192.92,192.64,192.7,107784.0,179.1842,179.2771,179.0169,179.0726,107784.0
2019-11-22 09:30:00,192.75,193.44,192.36,192.98,30912.0,179.1191,179.7603,178.7567,179.3328,30912.0
2019-11-22 09:35:00,193.21,193.74,192.99,193.3,6991.0,179.5466,180.0391,179.3421,179.6302,6991.0
2019-11-22 09:40:00,193.32,193.47,192.75,193.35,6615.0,179.6488,179.7882,179.1191,179.6767,6615.0
2019-11-22 09:45:00,193.45,193.45,192.53,192.53,5013.0,179.7696,179.7696,178.9147,178.9147,5013.0
2019-11-22 09:50:00,192.55,193.13,192.24,193.13,11498.0,178.9333,179.4722,178.6452,179.4722,11498.0
2019-11-22 09:55:00,193.25,193.29,192.84,193.12,4496.0,179.5837,179.6209,179.2027,179.4629,4496.0
2019-11-22 10:00:00,192.95,193.05,192.74,192.74,3411.0,179.305,179.3979,179.1098,179.1098,3411.0
2019-11-22 10:05:00,192.75,192.89,192.39,192.89,6408.0,179.1191,179.2492,178.7846,179.2492,6408.0
2019-11-22 10:10:00,192.8,193.37,192.8,193.3,3654.0,179.1656,179.6953,179.1656,179.6302,3654.0
2019-11-22 10:15:00,193.29,193.45,193.13,193.19,3201.0,179.6209,179.7696,179.4722,179.528,3201.0
2019-11-22 10:20:00,193.03,193.23,192.92,192.93,2918.0,179.3793,179.5652,179.2771,179.2864,2918.0
2019-11-22 10:25:00,192.88,192.88,192.58,192.67,7654.0,179.2399,179.2399,178.9611,179.0448,7654.0
2019-11-22 10:30:00,192.71,192.77,192.36,192.49,7790.0,179.0819,179.1377,178.7567,178.8775,7790.0
2019-11-22 10:35:00,192.53,192.73,192.34,192.52,14104.0,178.9147,179.1005,178.7381,178.9054,14104.0
2019-11-22 10:40:00,192.55,192.6,192.05,192.43,21562.0,178.9333,178.9797,178.4686,178.8217,21562.0
2019-11-22 10:45:00,192.42,192.98,192.39,192.94,7786.0,178.8124,179.3328,178.7846,179.2957,7786.0
2019-11-22 10:50:00,192.94,192.94,192.7,192.74,3676.0,179.2957,179.2957,179.0726,179.1098,3676.0
2019-11-22 10:55:00,192.72,192.84,192.64,192.78,10995.0,179.0912,179.2027,179.0169,179.147,10995.0
2019-11-22 11:00:00,192.76,193.07,192.74,192.84,5713.0,179.1284,179.4165,179.1098,179.2027,5713.0
2019-11-22 11:05:00,192.9,192.93,192.78,192.85,3725.0,179.2585,179.2864,179.147,179.212,3725.0
2019-11-22 11:10:00,192.76,192.96,192.73,192.96,6936.0,179.1284,179.3143,179.1005,179.3143,6936.0
2019-11-22 11:15:00,192.96,193.21,192.63,192.7,5200.0,179.3143,179.5466,179.0076,179.0726,5200.0
2019-11-22 11:20:00,192.79,192.88,192.68,192.82,8689.0,179.1563,179.2399,179.0541,179.1842,8689.0
2019-11-22 11:25:00,192.75,192.95,192.75,192.92,3693.0,179.1191,179.305,179.1191,179.2771,3693.0
2019-11-22 11:30:00,192.87,192.91,192.81,192.82,2660.0,179.2306,179.2678,179.1749,179.1842,2660.0
2019-11-22 11:35:00,192.83,193.1,192.83,193.04,4681.0,179.1935,179.4444,179.1935,179.3886,4681.0
2019-11-22 11:40:00,193.02,193.27,193.01,193.12,3862.0,179.37,179.6023,179.3607,179.4629,3862.0
2019-11-22 11:45:00,193.13,193.13,192.94,193.0,7048.0,179.4722,179.4722,179.2957,179.3514,7048.0
2019-11-22 11:50:00,192.96,193.28,192.88,193.27,8723.0,179.3143,179.6116,179.2399,179.6023,8723.0
2019-11-22 11:55:00,193.28,193.32,193.19,193.22,4011.0,179.6116,179.6488,179.528,179.5559,4011.0
2019-11-22 12:00:00,193.2,193.2,192.91,192.92,4295.0,179.5373,179.5373,179.2678,179.2771,4295.0
2019-11-22 12:05:00,192.84,193.08,192.78,193.05,4741.0,179.2027,179.4258,179.147,179.3979,4741.0
2019-11-22 12:10:00,193.05,193.06,192.89,192.97,7015.0,179.3979,179.4072,179.2492,179.3236,7015.0
2019-11-22 12:15:00,192.95,193.04,192.71,192.83,15922.0,179.305,179.3886,179.0819,179.1935,15922.0
2019-11-22 12:20:00,192.83,193.18,192.82,193.14,11675.0,179.1935,179.5187,179.1842,179.4815,11675.0
2019-11-22 12:25:00,193.12,193.15,192.92,192.97,15879.0,179.4629,179.4908,179.2771,179.3236,15879.0
2019-11-22 12:30:00,192.98,193.17,192.94,193.03,10627.0,179.3328,179.5094,179.2957,179.3793,10627.0
2019-11-22 12:35:00,193.06,193.13,192.94,192.99,7112.0,179.4072,179.4722,179.2957,179.3421,7112.0
2019-11-22 12:40:00,192.96,193.2,192.96,193.16,3018.0,179.3143,179.5373,179.3143,179.5001,3018.0
2019-11-22 12:45:00,193.11,193.12,193.0,193.09,2539.0,179.4537,179.4629,179.3514,179.4351,2539.0
2019-11-22 12:50:00,193.14,193.29,193.06,193.06,4228.0,179.4815,179.6209,179.4072,179.4072,4228.0
2019-11-22 12:55:00,193.03,193.07,193.0,193.06,1994.0,179.3793,179.4165,179.3514,179.4072,1994.0
2019-11-22 13:00:00,193.02,193.15,192.97,193.15,3100.0,179.37,179.4908,179.3236,179.4908,3100.0
2019-11-22 13:05:00,193.15,193.22,193.14,193.22,4123.0,179.4908,179.5559,179.4815,179.5559,4123.0
2019-11-22 13:10:00,193.23,193.23,193.04,193.05,3190.0,179.5652,179.5652,179.3886,179.3979,3190.0
2019-11-22 13:15:00,193.02,193.08,192.98,193.01,2600.0,179.37,179.4258,179.3328,179.3607,2600.0
2019-11-22 13:20:00,193.02,193.16,193.01,193.16,3793.0,179.37,179.5001,179.3607,179.5001,3793.0
2019-11-22 13:25:00,193.16,193.16,193.02,193.05,2942.0,179.5001,179.5001,179.37,179.3979,2942.0
2019-11-22 13:30:00,193.05,193.17,193.01,193.17,4686.0,179.3979,179.5094,179.3607,179.5094,4686.0
2019-11-22 13:35:00,193.19,193.34,193.19,193.21,5701.0,179.528,179.6674,179.528,179.5466,5701.0
2019-11-22 13:40:00,193.16,193.42,193.16,193.41,2983.0,179.5001,179.7417,179.5001,179.7324,2983.0
2019-11-22 13:45:00,193.38,193.38,193.25,193.25,2724.0,179.7046,179.7046,179.5837,179.5837,2724.0
2019-11-22 13:50:00,193.23,193.28,193.18,193.27,2858.0,179.5652,179.6116,179.5187,179.6023,2858.0
2019-11-22 13:55:00,193.28,193.28,193.19,193.22,3365.0,179.6116,179.6116,179.528,179.5559,3365.0
2019-11-22 14:00:00,193.2,193.24,193.06,193.11,3206.0,179.5373,179.5745,179.4072,179.4537,3206.0
2019-11-22 14:05:00,193.13,193.19,193.13,193.14,2242.0,179.4722,179.528,179.4722,179.4815,2242.0
2019-11-22 14:10:00,193.18,193.19,193.1,193.11,2017.0,179.5187,179.528,179.4444,179.4537,2017.0
2019-11-22 14:15:00,193.07,193.14,192.98,193.14,3183.0,179.4165,179.4815,179.3328,179.4815,3183.0
2019-11-22 14:20:00,193.22,193.31,193.2,193.31,3423.0,179.5559,179.6395,179.5373,179.6395,3423.0
2019-11-22 14:25:00,193.37,193.47,193.34,193.34,3512.0,179.6953,179.7882,179.6674,179.6674,3512.0
2019-11-22 14:30:00,193.28,193.37,193.23,193.36,2725.0,179.6116,179.6953,179.5652,179.686,2725.0
2019-11-22 14:35:00,193.35,193.35,193.25,193.29,2655.0,179.6767,179.6767,179.5837,179.6209,2655.0
2019-11-22 14:40:00,193.3,193.47,193.28,193.42,4556.0,179.6302,179.7882,179.6116,179.7417,4556.0
2019-11-22 14:45:00,193.42,193.48,193.32,193.35,2863.0,179.7417,179.7975,179.6488,179.6767,2863.0
2019-11-22 14:50:00,193.32,193.44,193.22,193.4,3877.0,179.6488,179.7603,179.5559,179.7231,3877.0
2019-11-22 14:55:00,193.41,193.48,193.34,193.44,3234.0,179.7324,179.7975,179.6674,179.7603,3234.0
2019-11-22 15:00:00,193.47,193.56,193.34,193.43,4969.0,179.7882,179.8718,179.6674,179.751,4969.0
2019-11-22 15:05:00,193.4,193.46,193.39,193.46,4068.0,179.7231,179.7789,179.7138,179.7789,4068.0
2019-11-22 15:10:00,193.47,193.49,193.37,193.4,4029.0,179.7882,179.8068,179.6953,179.7231,4029.0
2019-11-22 15:15:00,193.37,193.37,193.26,193.33,3131.0,179.6953,179.6953,179.593,179.6581,3131.0
2019-11-22 15:20:00,193.33,193.33,193.16,193.16,2644.0,179.6581,179.6581,179.5001,179.5001,2644.0
2019-11-22 15:25:00,193.17,193.2,193.03,193.07,4682.0,179.5094,179.5373,179.3793,179.4165,4682.0
2019-11-22 15:30:00,193.09,193.12,193.02,193.09,6034.0,179.4351,179.4629,179.37,179.4351,6034.0
2019-11-22 15:35:00,193.09,193.17,192.98,193.01,7905.0,179.4351,179.5094,179.3328,179.3607,7905.0
2019-11-22 15:40:00,193.0,193.05,192.96,192.96,6085.0,179.3514,179.3979,179.3143,179.3143,6085.0
2019-11-22 15:45:00,192.98,193.13,192.94,192.94,9167.0,179.3328,179.4722,179.2957,179.2957,9167.0
2019-11-22 15:50:00,192.94,193.2,192.85,193.09,14366.0,179.2957,179.5373,179.212,179.4351,14366.0
2019-11-22 15:55:00,193.13,193.29,193.0,193.15,34903.0,179.4722,179.6209,179.3514,179.4908,34903.0
2019-11-25 09:30:00,193.9,194.7,193.52,194.22,18919.0,180.1878,180.9312,179.8347,180.4852,18919.0
2019-11-25 09:35:00,194.26,194.28,193.18,193.18,8491.0,180.5223,180.5409,179.5187,179.5187,8491.0
2019-11-25 09:40:00,193.2,193.2,192.64,192.75,25054.0,179.5373,179.5373,179.0169,179.1191,25054.0
2019-11-25 09:45:00,192.78,192.82,192.5,192.57,6400.0,179.147,179.1842,178.8868,178.9518,6400.0
2019-11-25 09:50:00,192.64,192.87,192.39,192.87,8135.0,179.0169,179.2306,178.7846,179.2306,8135.0
2019-11-25 09:55:00,192.88,193.2,192.75,193.03,17045.0,179.2399,179.5373,179.1191,179.3793,17045.0
2019-11-25 10:00:00,193.03,193.61,192.97,193.5,22426.0,179.3793,179.9183,179.3236,179.8161,22426.0
2019-11-25 10:05:00,193.43,193.85,193.28,193.74,15176.0,179.751,180.1413,179.6116,180.0391,15176.0
2019-11-25 10:10:00,193.76,194.06,193.26,193.63,10911.0,180.0577,180.3365,179.593,179.9369,10911.0
2019-11-25 10:15:00,193.49,193.55,193.19,193.55,12142.0,179.8068,179.8625,179.528,179.8625,12142.0
2019-11-25 10:20:00,193.39,193.75,193.39,193.67,4205.0,179.7138,180.0484,179.7138,179.974,4205.0
2019-11-25 10:25:00,193.71,193.89,193.41,193.89,3842.0,180.0112,180.1785,179.7324,180.1785,3842.0
2019-11-25 10:30:00,193.87,194.14,193.74,194.12,5205.0,180.1599,180.4108,180.0391,180.3922,5205.0
2019-11-25 10:35:00,194.06,194.28,193.93,194.1,2970.0,180.3365,180.5409,180.2157,180.3736,2970.0
2019-11-25 10:40:00,194.16,194.22,193.93,194.02,3003.0,180.4294,180.4852,180.2157,180.2993,3003.0
2019-11-25 10:45:00,194.03,194.41,194.03,194.36,6014.0,180.3086,180.6617,180.3086,180.6153,6014.0
2019-11-25 10:50:00,194.36,194.36,194.17,194.21,2940.0,180.6153,180.6153,180.4387,180.4759,2940.0
2019-11-25 10:55:00,194.24,194.27,194.12,194.22,4424.0,180.5037,180.5316,180.3922,180.4852,4424.0
2019-11-25 11:00:00,194.31,194.39,194.0,194.0,5645.0,180.5688,180.6431,180.2807,180.2807,5645.0
2019-11-25 11:05:00,194.03,194.03,193.91,193.94,6478.0,180.3086,180.3086,180.1971,180.225,6478.0
2019-11-25 11:10:00,193.96,194.05,193.75,193.97,5672.0,180.2435,180.3272,180.0484,180.2528,5672.0
2019-11-25 11:15:00,194.04,194.18,193.93,194.16,3326.0,180.3179,180.448,180.2157,180.4294,3326.0
2019-11-25 11:20:00,194.25,194.38,194.25,194.34,3173.0,180.513,180.6338,180.513,180.5967,3173.0
2019-11-25 11:25:00,194.34,194.58,194.26,194.55,7698.0,180.5967,180.8197,180.5223,180.7918,7698.0
2019-11-25 11:30:00,194.55,194.58,194.37,194.48,3950.0,180.7918,180.8197,180.6245,180.7268,3950.0
2019-11-25 11:35:00,194.44,194.69,194.4,194.51,4169.0,180.6896,180.9219,180.6524,180.7546,4169.0
2019-11-25 11:40:00,194.5,194.55,194.42,194.5,2248.0,180.7454,180.7918,180.671,180.7454,2248.0
2019-11-25 11:45:00,194.5,194.63,194.33,194.4,5017.0,180.7454,180.8662,180.5874,180.6524,5017.0
2019-11-25 11:50:00,194.4,194.49,194.4,194.45,2485.0,180.6524,180.7361,180.6524,180.6989,2485.0
2019-11-25 11:55:00,194.46,194.52,194.38,194.42,2429.0,180.7082,180.7639,180.6338,180.671,2429.0
2019-11-25 12:00:00,194.46,194.51,194.4,194.49,2873.0,180.7082,180.7546,180.6524,180.7361,2873.0
2019-11-25 12:05:00,194.5,194.51,194.37,194.47,2743.0,180.7454,180.7546,180.6245,180.7175,2743.0
2019-11-25 12:10:00,194.45,194.45,194.1,194.12,3023.0,180.6989,180.6989,180.3736,180.3922,3023.0
2019-11-25 12:15:00,194.18,194.23,194.13,194.13,2315.0,180.448,180.4944,180.4015,180.4015,2315.0
2019-11-25 12:20:00,194.19,194.27,194.13,194.27,3719.0,180.4573,180.5316,180.4015,180.5316,3719.0
2019-11-25 12:25:00,194.24,194.24,193.93,193.94,4522.0,180.5037,180.5037,180.2157,180.225,4522.0
2019-11-25 12:30:00,193.88,193.95,193.72,193.9,6980.0,180.1692,180.2342,180.0205,180.1878,6980.0
2019-11-25 12:35:00,193.92,193.95,193.71,193.72,3041.0,180.2064,180.2342,180.0112,180.0205,3041.0
2019-11-25 12:40:00,193.78,193.84,193.61,193.61,10351.0,180.0763,180.132,179.9183,179.9183,10351.0
2019-11-25 12:45:00,193.67,193.88,193.66,193.86,2705.0,179.974,180.1692,179.9648,180.1506,2705.0
2019-11-25 12:50:00,193.86,194.0,193.82,193.96,2982.0,180.1506,180.2807,180.1134,180.2435,2982.0
2019-11-25 12:55:00,193.89,193.91,193.75,193.91,6818.0,180.1785,180.1971,180.0484,180.1971,6818.0
2019-11-25 13:00:00,193.95,194.23,193.94,194.22,4806.0,180.2342,180.4944,180.225,180.4852,4806.0
2019-11-25 13:05:00,194.26,194.28,194.02,194.11,6774.0,180.5223,180.5409,180.2993,180.3829,6774.0
2019-11-25 13:10:00,194.07,194.47,194.07,194.45,3941.0,180.3458,180.7175,180.3458,180.6989,3941.0
2019-11-25 13:15:00,194.4,194.42,194.3,194.3,2902.0,180.6524,180.671,180.5595,180.5595,2902.0
2019-11-25 13:20:00,194.24,194.42,194.22,194.33,4900.0,180.5037,180.671,180.4852,180.5874,4900.0
2019-11-25 13:25:00,194.38,194.41,194.28,194.37,2312.0,180.6338,180.6617,180.5409,180.6245,2312.0
2019-11-25 13:30:00,194.35,194.49,194.34,194.49,1782.0,180.606,180.7361,180.5967,180.7361,1782.0
2019-11-25 13:35:00,194.48,194.57,194.47,194.53,2010.0,180.7268,180.8104,180.7175,180.7732,2010.0
2019-11-25 13:40:00,194.52,194.6,194.48,194.59,6350.0,180.7639,180.8383,180.7268,180.829,6350.0
2019-11-25 13:45:00,194.57,194.57,194.39,194.39,2766.0,180.8104,180.8104,180.6431,180.6431,2766.0
2019-11-25 13:50:00,194.39,194.56,194.38,194.51,3825.0,180.6431,180.8011,180.6338,180.7546,3825.0
2019-11-25 13:55:00,194.45,194.62,194.42,194.62,3806.0,180.6989,180.8569,180.671,180.8569,3806.0
2019-11-25 14:00:00,194.62,194.9,194.62,194.84,5751.0,180.8569,181.1171,180.8569,181.0613,5751.0
2019-11-25 14:05:00,194.84,194.94,194.8,194.88,7651.0,181.0613,181.1542,181.0241,181.0985,7651.0
2019-11-25 14:10:00,194.86,194.94,194.82,194.91,3011.0,181.0799,181.1542,181.0427,181.1264,3011.0
2019-11-25 14:15:00,194.92,195.0,194.92,194.99,5535.0,181.1357,181.21,181.1357,181.2007,5535.0
2019-11-25 14:20:00,194.99,195.0,194.73,194.8,3321.0,181.2007,181.21,180.9591,181.0241,3321.0
2019-11-25 14:25:00,194.78,194.78,194.53,194.61,4919.0,181.0056,181.0056,180.7732,180.8476,4919.0
2019-11-25 14:30:00,194.58,194.62,194.33,194.53,5255.0,180.8197,180.8569,180.5874,180.7732,5255.0
2019-11-25 14:35:00,194.53,194.69,194.49,194.66,1610.0,180.7732,180.9219,180.7361,180.894,1610.0
2019-11-25 14:40:00,194.65,194.67,194.5,194.57,7959.0,180.8847,180.9033,180.7454,180.8104,7959.0
2019-11-25 14:45:00,194.51,194.54,194.44,194.52,2300.0,180.7546,180.7825,180.6896,180.7639,2300.0
2019-11-25 14:50:00,194.48,194.51,194.4,194.51,6089.0,180.7268,180.7546,180.6524,180.7546,6089.0
2019-11-25 14:55:00,194.58,194.63,194.47,194.5,6180.0,180.8197,180.8662,180.7175,180.7454,6180.0
2019-11-25 15:00:00,194.53,194.58,194.45,194.46,5755.0,180.7732,180.8197,180.6989,180.7082,5755.0
2019-11-25 15:05:00,194.46,194.58,194.44,194.5,6150.0,180.7082,180.8197,180.6896,180.7454,6150.0
2019-11-25 15:10:00,194.48,194.69,194.42,194.65,9144.0,180.7268,180.9219,180.671,180.8847,9144.0
2019-11-25 15:15:00,194.64,194.64,194.52,194.64,4093.0,180.8755,180.8755,180.7639,180.8755,4093.0
2019-11-25 15:20:00,194.65,194.72,194.58,194.63,5943.0,180.8847,180.9498,180.8197,180.8662,5943.0
2019-11-25 15:25:00,194.65,194.7,194.59,194.69,6814.0,180.8847,180.9312,180.829,180.9219,6814.0
2019-11-25 15:30:00,194.73,194.77,194.58,194.58,4663.0,180.9591,180.9963,180.8197,180.8197,4663.0
2019-11-25 15:35:00,194.54,194.55,194.4,194.46,10161.0,180.7825,180.7918,180.6524,180.7082,10161.0
2019-11-25 15:40:00,194.46,194.54,194.46,194.51,9321.0,180.7082,180.7825,180.7082,180.7546,9321.0
2019-11-25 15:45:00,194.5,194.69,194.4,194.53,10657.0,180.7454,180.9219,180.6524,180.7732,10657.0
2019-11-25 15:50:00,194.56,194.71,194.53,194.66,19527.0,180.8011,180.9405,180.7732,180.894,19527.0
2019-11-25 15:55:00,194.62,194.85,194.56,194.72,37840.0,180.8569,181.0706,180.8011,180.9498,37840.0
2019-11-26 09:30:00,195.43,196.4,194.88,196.4,38933.0,181.6096,182.511,181.0985,182.511,38933.0
2019-11-26 09:35:00,196.4,196.45,195.99,196.27,6234.0,182.511,182.5575,182.13,182.3902,6234.0
2019-11-26 09:40:00,196.21,196.21,195.67,195.72,4113.0,182.3344,182.3344,181.8326,181.8791,4113.0
2019-11-26 09:45:00,195.96,196.11,195.34,195.34,5249.0,182.1021,182.2415,181.5259,181.5259,5249.0
2019-11-26 09:50:00,195.25,195.48,195.16,195.42,7319.0,181.4423,181.656,181.3587,181.6003,7319.0
2019-11-26 09:55:00,195.49,195.54,194.5,194.57,10263.0,181.6653,181.7118,180.7454,180.8104,10263.0
2019-11-26 10:00:00,194.47,194.54,194.11,194.44,30097.0,180.7175,180.7825,180.3829,180.6896,30097.0
2019-11-26 10:05:00,194.44,194.44,193.9,194.3,14841.0,180.6896,180.6896,180.1878,180.5595,14841.0
2019-11-26 10:10:00,194.26,194.8,194.26,194.57,7309.0,180.5223,181.0241,180.5223,180.8104,7309.0
2019-11-26 10:15:00,194.5,194.8,194.39,194.6,8134.0,180.7454,181.0241,180.6431,180.8383,8134.0
2019-11-26 10:20:00,194.67,194.73,194.57,194.73,2219.0,180.9033,180.9591,180.8104,180.9591,2219.0
2019-11-26 10:25:00,194.7,195.23,194.67,194.95,9550.0,180.9312,181.4237,180.9033,181.1635,9550.0
2019-11-26 10:30:00,194.99,195.08,194.89,194.9,7780.0,181.2007,181.2843,181.1078,181.1171,7780.0
2019-11-26 10:35:00,194.85,195.05,194.82,195.05,7320.0,181.0706,181.2565,181.0427,181.2565,7320.0
2019-11-26 10:40:00,195.03,195.21,194.87,194.87,3996.0,181.2379,181.4051,181.0892,181.0892,3996.0
2019-11-26 10:45:00,194.84,194.89,194.63,194.81,6641.0,181.0613,181.1078,180.8662,181.0334,6641.0
2019-11-26 10:50:00,194.83,194.84,194.46,194.53,6980.0,181.052,181.0613,180.7082,180.7732,6980.0
2019-11-26 10:55:00,194.53,194.74,194.53,194.74,2237.0,180.7732,180.9684,180.7732,180.9684,2237.0
2019-11-26 11:00:00,194.73,194.79,194.7,194.72,5225.0,180.9591,181.0148,180.9312,180.9498,5225.0
2019-11-26 11:05:00,194.73,194.93,194.73,194.83,4459.0,180.9591,181.1449,180.9591,181.052,4459.0
2019-11-26 11:10:00,194.84,194.84,194.43,194.53,3873.0,181.0613,181.0613,180.6803,180.7732,3873.0
2019-11-26 11:15:00,194.5,194.54,194.27,194.32,14819.0,180.7454,180.7825,180.5316,180.5781,14819.0
2019-11-26 11:20:00,194.25,194.5,194.25,194.38,10877.0,180.513,180.7454,180.513,180.6338,10877.0
2019-11-26 11:25:00,194.43,194.94,194.43,194.72,4877.0,180.6803,181.1542,180.6803,180.9498,4877.0
2019-11-26 11:30:00,194.72,194.73,194.57,194.64,4162.0,180.9498,180.9591,180.8104,180.8755,4162.0
2019-11-26 11:35:00,194.61,194.63,194.35,194.4,4801.0,180.8476,180.8662,180.606,180.6524,4801.0
2019-11-26 11:40:00,194.4,194.4,194.2,194.33,7391.0,180.6524,180.6524,180.4666,180.5874,7391.0
2019-11-26 11:45:00,194.44,194.65,194.37,194.54,5774.0,180.6896,180.8847,180.6245,180.7825,5774.0
2019-11-26 11:50:00,194.52,194.52,194.31,194.41,5060.0,180.7639,180.7639,180.5688,180.6617,5060.0
2019-11-26 11:55:00,194.43,194.43,194.23,194.26,5851.0,180.6803,180.6803,180.4944,180.5223,5851.0
2019-11-26 12:00:00,194.29,194.52,194.29,194.5,4716.0,180.5502,180.7639,180.5502,180.7454,4716.0
2019-11-26 12:05:00,194.44,194.66,194.3,194.64,9062.0,180.6896,180.894,180.5595,180.8755,9062.0
2019-11-26 12:10:00,194.67,194.76,194.62,194.66,3511.0,180.9033,180.987,180.8569,180.894,3511.0
2019-11-26 12:15:00,194.65,194.7,194.53,194.53,6364.0,180.8847,180.9312,180.7732,180.7732,6364.0
2019-11-26 12:20:00,194.52,194.52,194.31,194.42,7182.0,180.7639,180.7639,180.5688,180.671,7182.0
2019-11-26 12:25:00,194.36,194.65,194.36,194.65,4479.0,180.6153,180.8847,180.6153,180.8847,4479.0
2019-11-26 12:30:00,194.65,194.69,194.55,194.64,3034.0,180.8847,180.9219,180.7918,180.8755,3034.0
2019-11-26 12:35:00,194.59,194.61,194.26,194.4,5165.0,180.829,180.8476,180.5223,180.6524,5165.0
2019-11-26 12:40:00,194.35,194.35,194.21,194.23,2663.0,180.606,180.606,180.4759,180.4944,2663.0
2019-11-26 12:45:00,194.23,194.32,194.07,194.32,6118.0,180.4944,180.5781,180.3458,180.5781,6118.0
2019-11-26 12:50:00,194.36,194.47,194.3,194.32,3840.0,180.6153,180.7175,180.5595,180.5781,3840.0
2019-11-26 12:55:00,194.25,194.34,194.23,194.33,4400.0,180.513,180.5967,180.4944,180.5874,4400.0
2019-11-26 13:00:00,194.38,194.51,194.24,194.26,7824.0,180.6338,180.7546,180.5037,180.5223,7824.0
2019-11-26 13:05:00,194.24,194.25,194.11,194.15,9205.0,180.5037,180.513,180.3829,180.4201,9205.0
2019-11-26 13:10:00,194.15,194.51,194.1,194.47,11801.0,180.4201,180.7546,180.3736,180.7175,11801.0
2019-11-26 13:15:00,194.51,194.64,194.51,194.64,3260.0,180.7546,180.8755,180.7546,180.8755,3260.0
2019-11-26 13:20:00,194.64,194.68,194.42,194.43,3976.0,180.8755,180.9126,180.671,180.6803,3976.0
2019-11-26 13:25:00,194.42,194.69,194.35,194.53,10227.0,180.671,180.9219,180.606,180.7732,10227.0
2019-11-26 13:30:00,194.5,194.51,194.17,194.17,3665.0,180.7454,180.7546,180.4387,180.4387,3665.0
2019-11-26 13:35:00,194.18,194.4,194.13,194.4,4069.0,180.448,180.6524,180.4015,180.6524,4069.0
2019-11-26 13:40:00,194.4,194.61,194.38,194.59,4870.0,180.6524,180.8476,180.6338,180.829,4870.0
2019-11-26 13:45:00,194.55,194.6,194.51,194.55,2690.0,180.7918,180.8383,180.7546,180.7918,2690.0
2019-11-26 13:50:00,194.51,194.78,194.51,194.75,4583.0,180.7546,181.0056,180.7546,180.9777,4583.0
2019-11-26 13:55:00,194.79,194.87,194.77,194.81,5200.0,181.0148,181.0892,180.9963,181.0334,5200.0
2019-11-26 14:00:00,194.86,194.99,194.84,194.9,5409.0,181.0799,181.2007,181.0613,181.1171,5409.0
2019-11-26 14:05:00,194.86,194.89,194.69,194.89,4270.0,181.0799,181.1078,180.9219,181.1078,4270.0
2019-11-26 14:10:00,194.96,195.06,194.94,194.97,4910.0,181.1728,181.2658,181.1542,181.1821,4910.0
2019-11-26 14:15:00,194.93,195.04,194.93,194.99,3290.0,181.1449,181.2472,181.1449,181.2007,3290.0
2019-11-26 14:20:00,194.96,194.99,194.73,194.73,3700.0,181.1728,181.2007,180.9591,180.9591,3700.0
2019-11-26 14:25:00,194.72,194.91,194.71,194.87,4471.0,180.9498,181.1264,180.9405,181.0892,4471.0
2019-11-26 14:30:00,194.83,194.99,194.83,194.99,6050.0,181.052,181.2007,181.052,181.2007,6050.0
2019-11-26 14:35:00,194.96,195.13,194.92,195.08,9573.0,181.1728,181.3308,181.1357,181.2843,9573.0
2019-11-26 14:40:00,195.07,195.1,195.02,195.02,4520.0,181.275,181.3029,181.2286,181.2286,4520.0
2019-11-26 14:45:00,195.03,195.03,194.86,195.02,5295.0,181.2379,181.2379,181.0799,181.2286,5295.0
2019-11-26 14:50:00,195.02,195.06,194.95,194.97,9351.0,181.2286,181.2658,181.1635,181.1821,9351.0
2019-11-26 14:55:00,194.97,195.31,194.97,195.23,9229.0,181.1821,181.4981,181.1821,181.4237,9229.0
2019-11-26 15:00:00,195.23,195.27,195.1,195.14,6571.0,181.4237,181.4609,181.3029,181.3401,6571.0
2019-11-26 15:05:00,195.15,195.28,194.99,195.28,11588.0,181.3494,181.4702,181.2007,181.4702,11588.0
2019-11-26 15:10:00,195.29,195.3,195.13,195.19,7255.0,181.4795,181.4888,181.3308,181.3866,7255.0
2019-11-26 15:15:00,195.19,195.33,195.18,195.32,9174.0,181.3866,181.5167,181.3773,181.5074,9174.0
2019-11-26 15:20:00,195.31,195.52,195.3,195.44,10433.0,181.4981,181.6932,181.4888,181.6189,10433.0
2019-11-26 15:25:00,195.44,195.61,195.43,195.55,11485.0,181.6189,181.7769,181.6096,181.7211,11485.0
2019-11-26 15:30:00,195.55,195.58,195.45,195.48,8413.0,181.7211,181.749,181.6282,181.656,8413.0
2019-11-26 15:35:00,195.45,195.51,195.36,195.49,14353.0,181.6282,181.6839,181.5445,181.6653,14353.0
2019-11-26 15:40:00,195.48,195.52,195.28,195.3,24120.0,181.656,181.6932,181.4702,181.4888,24120.0
2019-11-26 15:45:00,195.27,195.4,195.18,195.35,18186.0,181.4609,181.5817,181.3773,181.5352,18186.0
2019-11-26 15:50:00,195.36,195.41,195.28,195.33,36095.0,181.5445,181.591,181.4702,181.5167,36095.0
2019-11-26 15:55:00,195.32,195.56,195.21,195.42,103086.0,181.5074,181.7304,181.4051,181.6003,103086.0
2019-11-27 09:30:00,195.37,195.69,194.69,195.54,23387.0,181.9985,182.2966,181.3651,182.1569,23387.0
2019-11-27 09:35:00,195.5,195.5,194.55,194.55,9415.0,182.1196,182.1196,181.2347,181.2347,9415.0
2019-11-27 09:40:00,194.49,195.49,194.49,194.93,17859.0,181.1788,182.1103,181.1788,181.5887,17859.0
2019-11-27 09:45:00,194.86,195.18,194.7,195.18,21086.0,181.5234,181.8215,181.3744,181.8215,21086.0
2019-11-27 09:50:00,195.18,195.32,194.99,195.32,9161.0,181.8215,181.952,181.6445,181.952,9161.0
2019-11-27 09:55:00,195.32,195.68,195.27,195.57,5308.0,181.952,182.2873,181.9054,182.1849,5308.0
2019-11-27 10:00:00,195.56,195.61,195.19,195.22,4484.0,182.1755,182.2221,181.8309,181.8588,4484.0
2019-11-27 10:05:00,195.26,195.49,195.13,195.13,4171.0,181.8961,182.1103,181.775,181.775,4171.0
2019-11-27 10:10:00,195.03,195.29,195.03,195.24,3483.0,181.6818,181.924,181.6818,181.8774,3483.0
2019-11-27 10:15:00,195.28,195.34,194.96,195.01,3381.0,181.9147,181.9706,181.6166,181.6632,3381.0
2019-11-27 10:20:00,194.99,195.41,194.87,195.24,7674.0,181.6445,182.0358,181.5328,181.8774,7674.0
2019-11-27 10:25:00,195.4,195.47,195.27,195.43,4926.0,182.0265,182.0917,181.9054,182.0544,4926.0
2019-11-27 10:30:00,195.49,195.6,195.23,195.37,5440.0,182.1103,182.2128,181.8681,181.9985,5440.0
2019-11-27 10:35:00,195.27,195.48,195.19,195.42,7208.0,181.9054,182.101,181.8309,182.0451,7208.0
2019-11-27 10:40:00,195.43,195.69,195.32,195.41,5240.0,182.0544,182.2966,181.952,182.0358,5240.0
2019-11-27 10:45:00,195.37,195.66,195.33,195.56,4576.0,181.9985,182.2687,181.9613,182.1755,4576.0
2019-11-27 10:50:00,195.55,195.61,195.37,195.43,5767.0,182.1662,182.2221,181.9985,182.0544,5767.0
2019-11-27 10:55:00,195.42,195.62,195.42,195.5,3826.0,182.0451,182.2314,182.0451,182.1196,3826.0
2019-11-27 11:00:00,195.48,195.72,195.47,195.58,3033.0,182.101,182.3246,182.0917,182.1942,3033.0
2019-11-27 11:05:00,195.59,195.69,195.57,195.68,3046.0,182.2035,182.2966,182.1849,182.2873,3046.0
2019-11-27 11:10:00,195.66,195.71,195.49,195.49,2781.0,182.2687,182.3153,182.1103,182.1103,2781.0
2019-11-27 11:15:00,195.55,195.62,195.4,195.55,6367.0,182.1662,182.2314,182.0265,182.1662,6367.0
2019-11-27 11:20:00,195.57,195.76,195.33,195.64,6746.0,182.1849,182.3618,181.9613,182.2501,6746.0
2019-11-27 11:25:00,195.68,195.85,195.52,195.78,6277.0,182.2873,182.4457,182.1383,182.3805,6277.0
2019-11-27 11:30:00,195.81,195.88,195.78,195.81,3186.0,182.4084,182.4736,182.3805,182.4084,3186.0
2019-11-27 11:35:00,195.81,195.94,195.73,195.89,6299.0,182.4084,182.5295,182.3339,182.483,6299.0
2019-11-27 11:40:00,195.91,196.12,195.91,196.04,3496.0,182.5016,182.6972,182.5016,182.6227,3496.0
2019-11-27 11:45:00,196.02,196.05,195.88,195.99,3459.0,182.6041,182.632,182.4736,182.5761,3459.0
2019-11-27 11:50:00,195.99,196.24,195.99,196.24,3989.0,182.5761,182.809,182.5761,182.809,3989.0
2019-11-27 11:55:00,196.23,196.3,196.08,196.26,8751.0,182.7997,182.8649,182.6599,182.8276,8751.0
2019-11-27 12:00:00,196.22,196.37,196.2,196.23,7513.0,182.7904,182.9301,182.7717,182.7997,7513.0
2019-11-27 12:05:00,196.2,196.42,196.09,196.34,13962.0,182.7717,182.9767,182.6693,182.9022,13962.0
2019-11-27 12:10:00,196.33,196.43,196.2,196.34,9160.0,182.8928,182.986,182.7717,182.9022,9160.0
2019-11-27 12:15:00,196.36,196.37,196.09,196.09,5139.0,182.9208,182.9301,182.6693,182.6693,5139.0
2019-11-27 12:20:00,196.09,196.19,195.89,195.98,3193.0,182.6693,182.7624,182.483,182.5668,3193.0
2019-11-27 12:25:00,195.98,196.08,195.78,195.83,6119.0,182.5668,182.6599,182.3805,182.4271,6119.0
2019-11-27 12:30:00,195.79,195.79,195.68,195.72,3595.0,182.3898,182.3898,182.2873,182.3246,3595.0
2019-11-27 12:35:00,195.71,195.74,195.65,195.65,5473.0,182.3153,182.3432,182.2594,182.2594,5473.0
2019-11-27 12:40:00,195.65,195.73,195.63,195.68,3391.0,182.2594,182.3339,182.2407,182.2873,3391.0
2019-11-27 12:45:00,195.64,195.65,195.46,195.47,5139.0,182.2501,182.2594,182.0824,182.0917,5139.0
2019-11-27 12:50:00,195.52,195.82,195.52,195.81,4469.0,182.1383,182.4177,182.1383,182.4084,4469.0
2019-11-27 12:55:00,195.87,195.87,195.7,195.76,5179.0,182.4643,182.4643,182.306,182.3618,5179.0
2019-11-27 13:00:00,195.74,195.76,195.5,195.5,2516.0,182.3432,182.3618,182.1196,182.1196,2516.0
2019-11-27 13:05:00,195.5,195.54,195.24,195.24,2346.0,182.1196,182.1569,181.8774,181.8774,2346.0
2019-11-27 13:10:00,195.28,195.6,195.27,195.49,5243.0,181.9147,182.2128,181.9054,182.1103,5243.0
2019-11-27 13:15:00,195.46,195.73,195.4,195.73,4267.0,182.0824,182.3339,182.0265,182.3339,4267.0
2019-11-27 13:20:00,195.71,195.71,195.57,195.58,4469.0,182.3153,182.3153,182.1849,182.1942,4469.0
2019-11-27 13:25:00,195.57,195.64,195.54,195.61,3305.0,182.1849,182.2501,182.1569,182.2221,3305.0
2019-11-27 13:30:00,195.6,195.71,195.57,195.57,2329.0,182.2128,182.3153,182.1849,182.1849,2329.0
2019-11-27 13:35:00,195.63,195.91,195.6,195.8,4577.0,182.2407,182.5016,182.2128,182.3991,4577.0
2019-11-27 13:40:00,195.81,195.82,195.53,195.53,4606.0,182.4084,182.4177,182.1476,182.1476,4606.0
2019-11-27 13:45:00,195.55,195.55,195.43,195.51,4712.0,182.1662,182.1662,182.0544,182.129,4712.0
2019-11-27 13:50:00,195.48,195.76,195.48,195.55,4880.0,182.101,182.3618,182.101,182.1662,4880.0
2019-11-27 13:55:00,195.56,195.57,195.43,195.46,3058.0,182.1755,182.1849,182.0544,182.0824,3058.0
2019-11-27 14:00:00,195.47,195.6,195.42,195.5,8292.0,182.0917,182.2128,182.0451,182.1196,8292.0
2019-11-27 14:05:00,195.54,195.54,195.43,195.43,3400.0,182.1569,182.1569,182.0544,182.0544,3400.0
2019-11-27 14:10:00,195.4,195.44,195.31,195.36,3319.0,182.0265,182.0637,181.9426,181.9892,3319.0
2019-11-27 14:15:00,195.31,195.39,195.17,195.18,3295.0,181.9426,182.0172,181.8122,181.8215,3295.0
2019-11-27 14:20:00,195.08,195.45,195.08,195.39,6081.0,181.7284,182.0731,181.7284,182.0172,6081.0
2019-11-27 14:25:00,195.48,195.51,195.4,195.48,4491.0,182.101,182.129,182.0265,182.101,4491.0
2019-11-27 14:30:00,195.47,195.52,195.45,195.49,3862.0,182.0917,182.1383,182.0731,182.1103,3862.0
2019-11-27 14:35:00,195.5,195.63,195.46,195.63,5063.0,182.1196,182.2407,182.0824,182.2407,5063.0
2019-11-27 14:40:00,195.67,195.88,195.67,195.87,5876.0,182.278,182.4736,182.278,182.4643,5876.0
2019-11-27 14:45:00,195.88,195.96,195.82,195.83,3333.0,182.4736,182.5482,182.4177,182.4271,3333.0
2019-11-27 14:50:00,195.83,195.98,195.79,195.83,6175.0,182.4271,182.5668,182.3898,182.4271,6175.0
2019-11-27 14:55:00,195.81,195.86,195.53,195.59,4588.0,182.4084,182.455,182.1476,182.2035,4588.0
2019-11-27 15:00:00,195.59,195.73,195.59,195.65,5365.0,182.2035,182.3339,182.2035,182.2594,5365.0
2019-11-27 15:05:00,195.62,195.64,195.53,195.64,2601.0,182.2314,182.2501,182.1476,182.2501,2601.0
2019-11-27 15:10:00,195.7,195.76,195.52,195.56,4038.0,182.306,182.3618,182.1383,182.1755,4038.0
2019-11-27 15:15:00,195.58,195.76,195.57,195.75,8131.0,182.1942,182.3618,182.1849,182.3525,8131.0
2019-11-27 15:20:00,195.74,195.84,195.7,195.77,5079.0,182.3432,182.4364,182.306,182.3712,5079.0
2019-11-27 15:25:00,195.79,195.89,195.78,195.85,6464.0,182.3898,182.483,182.3805,182.4457,6464.0
2019-11-27 15:30:00,195.87,195.9,195.77,195.77,5738.0,182.4643,182.4923,182.3712,182.3712,5738.0
2019-11-27 15:35:00,195.77,195.91,195.7,195.77,10047.0,182.3712,182.5016,182.306,182.3712,10047.0
2019-11-27 15:40:00,195.76,195.83,195.7,195.7,7468.0,182.3618,182.4271,182.306,182.306,7468.0
2019-11-27 15:45:00,195.73,195.86,195.71,195.78,12756.0,182.3339,182.455,182.3153,182.3805,12756.0
2019-11-27 15:50:00,195.71,195.96,195.7,195.92,20133.0,182.3153,182.5482,182.306,182.5109,20133.0
2019-11-27 15:55:00,196.04,196.11,195.91,195.92,45388.0,182.6227,182.6879,182.5016,182.5109,45388.0
2019-11-29 09:30:00,194.82,195.8,194.12,195.57,46245.0,181.4862,182.3991,180.8341,182.1849,46245.0
2019-11-29 09:35:00,195.58,196.36,195.52,196.0,18734.0,182.1942,182.9208,182.1383,182.5854,18734.0
2019-11-29 09:40:00,195.87,196.03,195.45,195.91,6746.0,182.4643,182.6134,182.0731,182.5016,6746.0
2019-11-29 09:45:00,195.9,195.99,195.23,195.28,9302.0,182.4923,182.5761,181.8681,181.9147,9302.0
2019-11-29 09:50:00,195.16,195.29,194.86,195.17,5587.0,181.8029,181.924,181.5234,181.8122,5587.0
2019-11-29 09:55:00,195.26,195.64,195.2,195.61,4491.0,181.8961,182.2501,181.8402,182.2221,4491.0
2019-11-29 10:00:00,195.56,195.56,195.09,195.15,3899.0,182.1755,182.1755,181.7377,181.7936,3899.0
2019-11-29 10:05:00,195.13,195.58,195.08,195.58,6046.0,181.775,182.1942,181.7284,182.1942,6046.0
2019-11-29 10:10:00,195.64,195.9,195.4,195.83,19501.0,182.2501,182.4923,182.0265,182.4271,19501.0
2019-11-29 10:15:00,195.78,195.79,195.56,195.7,5908.0,182.3805,182.3898,182.1755,182.306,5908.0
2019-11-29 10:20:00,195.74,195.88,195.68,195.68,3430.0,182.3432,182.4736,182.2873,182.2873,3430.0
2019-11-29 10:25:00,195.74,195.82,195.64,195.64,4437.0,182.3432,182.4177,182.2501,182.2501,4437.0
2019-11-29 10:30:00,195.63,195.72,195.5,195.69,4188.0,182.2407,182.3246,182.1196,182.2966,4188.0
2019-11-29 10:35:00,195.74,195.91,195.65,195.87,4079.0,182.3432,182.5016,182.2594,182.4643,4079.0
2019-11-29 10:40:00,195.87,195.93,195.32,195.43,5435.0,182.4643,182.5202,181.952,182.0544,5435.0
2019-11-29 10:45:00,195.48,195.58,195.36,195.56,2947.0,182.101,182.1942,181.9892,182.1755,2947.0
2019-11-29 10:50:00,195.54,195.61,195.46,195.58,4781.0,182.1569,182.2221,182.0824,182.1942,4781.0
2019-11-29 10:55:00,195.6,195.62,195.4,195.4,3580.0,182.2128,182.2314,182.0265,182.0265,3580.0
2019-11-29 11:00:00,195.5,195.85,195.5,195.81,5618.0,182.1196,182.4457,182.1196,182.4084,5618.0
2019-11-29 11:05:00,195.81,195.81,195.54,195.64,4880.0,182.4084,182.4084,182.1569,182.2501,4880.0
2019-11-29 11:10:00,195.75,195.8,195.69,195.69,3701.0,182.3525,182.3991,182.2966,182.2966,3701.0
2019-11-29 11:15:00,195.81,196.27,195.77,196.27,7520.0,182.4084,182.8369,182.3712,182.8369,7520.0
2019-11-29 11:20:00,196.32,196.32,195.94,196.02,5660.0,182.8835,182.8835,182.5295,182.6041,5660.0
2019-11-29 11:25:00,195.92,195.92,195.46,195.56,6720.0,182.5109,182.5109,182.0824,182.1755,6720.0
2019-11-29 11:30:00,195.56,195.65,195.47,195.62,4032.0,182.1755,182.2594,182.0917,182.2314,4032.0
2019-11-29 11:35:00,195.63,195.88,195.57,195.85,4435.0,182.2407,182.4736,182.1849,182.4457,4435.0
2019-11-29 11:40:00,195.93,196.15,195.64,195.64,4565.0,182.5202,182.7252,182.2501,182.2501,4565.0
2019-11-29 11:45:00,195.62,195.72,195.45,195.45,6456.0,182.2314,182.3246,182.0731,182.0731,6456.0
2019-11-29 11:50:00,195.31,195.46,195.08,195.46,4561.0,181.9426,182.0824,181.7284,182.0824,4561.0
2019-11-29 11:55:00,195.37,195.61,195.37,195.61,3461.0,181.9985,182.2221,181.9985,182.2221,3461.0
2019-11-29 12:00:00,195.58,195.77,195.57,195.71,5018.0,182.1942,182.3712,182.1849,182.3153,5018.0
2019-11-29 12:05:00,195.71,195.88,195.67,195.81,7445.0,182.3153,182.4736,182.278,182.4084,7445.0
2019-11-29 12:10:00,195.77,195.84,195.76,195.77,4104.0,182.3712,182.4364,182.3618,182.3712,4104.0
2019-11-29 12:15:00,195.74,195.74,195.5,195.5,4098.0,182.3432,182.3432,182.1196,182.1196,4098.0
2019-11-29 12:20:00,195.55,195.66,195.54,195.63,4613.0,182.1662,182.2687,182.1569,182.2407,4613.0
2019-11-29 12:25:00,195.59,195.59,195.38,195.38,3000.0,182.2035,182.2035,182.0079,182.0079,3000.0
2019-11-29 12:30:00,195.39,195.55,195.25,195.25,9381.0,182.0172,182.1662,181.8868,181.8868,9381.0
2019-11-29 12:35:00,195.3,195.4,195.24,195.28,6449.0,181.9333,182.0265,181.8774,181.9147,6449.0
2019-11-29 12:40:00,195.28,195.32,195.09,195.14,9188.0,181.9147,181.952,181.7377,181.7843,9188.0
2019-11-29 12:45:00,195.14,195.24,194.95,194.98,11640.0,181.7843,181.8774,181.6073,181.6352,11640.0
2019-11-29 12:50:00,195.05,195.47,195.0,195.47,13690.0,181.7004,182.0917,181.6539,182.0917,13690.0
2019-11-29 12:55:00,195.49,195.78,195.36,195.56,33903.0,182.1103,182.3805,181.9892,182.1755,33903.0
2019-12-02 09:30:00,195.06,195.24,194.52,194.69,26977.0,181.7098,181.8774,181.2067,181.3651,26977.0
2019-12-02 09:35:00,194.63,194.87,194.52,194.77,14273.0,181.3092,181.5328,181.2067,181.4396,14273.0
2019-12-02 09:40:00,194.68,194.92,193.83,193.84,20289.0,181.3558,181.5793,180.5639,180.5733,20289.0
2019-12-02 09:45:00,194.0,194.8,193.99,194.46,9699.0,180.7223,181.4676,180.713,181.1508,9699.0
2019-12-02 09:50:00,194.45,194.51,194.1,194.38,4504.0,181.1415,181.1974,180.8155,181.0763,4504.0
2019-12-02 09:55:00,194.49,194.57,193.94,194.47,7837.0,181.1788,181.2533,180.6664,181.1601,7837.0
2019-12-02 10:00:00,194.34,194.43,193.9,194.14,7127.0,181.039,181.1229,180.6291,180.8527,7127.0
2019-12-02 10:05:00,194.14,194.42,193.93,194.33,17918.0,180.8527,181.1136,180.6571,181.0297,17918.0
2019-12-02 10:10:00,194.28,195.11,194.28,194.96,7217.0,180.9831,181.7563,180.9831,181.6166,7217.0
2019-12-02 10:15:00,195.0,195.23,194.84,194.96,6706.0,181.6539,181.8681,181.5048,181.6166,6706.0
2019-12-02 10:20:00,195.03,195.25,194.96,195.0,4754.0,181.6818,181.8868,181.6166,181.6539,4754.0
2019-12-02 10:25:00,195.09,195.26,195.01,195.26,3779.0,181.7377,181.8961,181.6632,181.8961,3779.0
2019-12-02 10:30:00,195.28,195.29,194.97,195.09,6447.0,181.9147,181.924,181.6259,181.7377,6447.0
2019-12-02 10:35:00,194.97,195.16,194.47,194.91,5136.0,181.6259,181.8029,181.1601,181.57,5136.0
2019-12-02 10:40:00,195.0,195.11,194.77,194.77,6953.0,181.6539,181.7563,181.4396,181.4396,6953.0
2019-12-02 10:45:00,194.81,194.82,194.49,194.52,5581.0,181.4769,181.4862,181.1788,181.2067,5581.0
2019-12-02 10:50:00,194.48,194.76,194.38,194.72,5042.0,181.1695,181.4303,181.0763,181.393,5042.0
2019-12-02 10:55:00,194.73,194.73,194.46,194.56,4862.0,181.4023,181.4023,181.1508,181.244,4862.0
2019-12-02 11:00:00,194.48,194.97,194.48,194.92,7325.0,181.1695,181.6259,181.1695,181.5793,7325.0
2019-12-02 11:05:00,194.91,194.96,194.72,194.92,4740.0,181.57,181.6166,181.393,181.5793,4740.0
2019-12-02 11:10:00,194.94,194.94,194.4,194.59,19277.0,181.598,181.598,181.0949,181.2719,19277.0
2019-12-02 11:15:00,194.63,194.63,194.43,194.61,16312.0,181.3092,181.3092,181.1229,181.2906,16312.0
2019-12-02 11:20:00,194.57,194.71,194.35,194.65,6190.0,181.2533,181.3837,181.0484,181.3278,6190.0
2019-12-02 11:25:00,194.69,194.78,194.61,194.78,9062.0,181.3651,181.4489,181.2906,181.4489,9062.0
2019-12-02 11:30:00,194.75,195.01,194.73,194.98,7344.0,181.421,181.6632,181.4023,181.6352,7344.0
2019-12-02 11:35:00,194.9,195.07,194.59,195.07,5181.0,181.5607,181.7191,181.2719,181.7191,5181.0
2019-12-02 11:40:00,195.03,195.28,195.02,195.14,3598.0,181.6818,181.9147,181.6725,181.7843,3598.0
2019-12-02 11:45:00,195.09,195.12,195.05,195.12,2887.0,181.7377,181.7657,181.7004,181.7657,2887.0
2019-12-02 11:50:00,195.14,195.33,195.11,195.23,4266.0,181.7843,181.9613,181.7563,181.8681,4266.0
2019-12-02 11:55:00,195.26,195.26,194.87,194.99,3502.0,181.8961,181.8961,181.5328,181.6445,3502.0
2019-12-02 12:00:00,194.95,195.21,194.95,195.2,7694.0,181.6073,181.8495,181.6073,181.8402,7694.0
2019-12-02 12:05:00,195.18,195.33,195.18,195.3,2470.0,181.8215,181.9613,181.8215,181.9333,2470.0
2019-12-02 12:10:00,195.31,195.4,195.28,195.31,4767.0,181.9426,182.0265,181.9147,181.9426,4767.0
2019-12-02 12:15:00,195.23,195.27,195.18,195.24,1398.0,181.8681,181.9054,181.8215,181.8774,1398.0
2019-12-02 12:20:00,195.29,195.54,195.29,195.43,4927.0,181.924,182.1569,181.924,182.0544,4927.0
2019-12-02 12:25:00,195.45,195.56,195.06,195.24,5835.0,182.0731,182.1755,181.7098,181.8774,5835.0
2019-12-02 12:30:00,195.29,195.31,194.88,194.88,3523.0,181.924,181.9426,181.5421,181.5421,3523.0
2019-12-02 12:35:00,194.88,194.88,194.54,194.74,3391.0,181.5421,181.5421,181.2253,181.4117,3391.0
2019-12-02 12:40:00,194.72,194.81,194.65,194.81,2700.0,181.393,181.4769,181.3278,181.4769,2700.0
2019-12-02 12:45:00,194.8,194.94,194.71,194.71,3643.0,181.4676,181.598,181.3837,181.3837,3643.0
2019-12-02 12:50:00,194.76,194.86,194.74,194.82,1936.0,181.4303,181.5234,181.4117,181.4862,1936.0
2019-12-02 12:55:00,194.85,194.94,194.77,194.84,3548.0,181.5141,181.598,181.4396,181.5048,3548.0
2019-12-02 13:00:00,194.85,195.1,194.83,195.1,2381.0,181.5141,181.747,181.4955,181.747,2381.0
2019-12-02 13:05:00,195.15,195.34,195.14,195.34,4300.0,181.7936,181.9706,181.7843,181.9706,4300.0
2019-12-02 13:10:00,195.29,195.38,195.23,195.37,3576.0,181.924,182.0079,181.8681,181.9985,3576.0
2019-12-02 13:15:00,195.33,195.41,195.15,195.23,2490.0,181.9613,182.0358,181.7936,181.8681,2490.0
2019-12-02 13:20:00,195.32,195.41,195.11,195.11,3160.0,181.952,182.0358,181.7563,181.7563,3160.0
2019-12-02 13:25:00,195.13,195.2,195.07,195.17,2752.0,181.775,181.8402,181.7191,181.8122,2752.0
2019-12-02 13:30:00,195.17,195.3,195.08,195.11,12711.0,181.8122,181.9333,181.7284,181.7563,12711.0
2019-12-02 13:35:00,195.07,195.19,195.07,195.11,4786.0,181.7191,181.8309,181.7191,181.7563,4786.0
2019-12-02 13:40:00,195.09,195.12,195.08,195.11,878.0,181.7377,181.7657,181.7284,181.7563,878.0
2019-12-02 13:45:00,195.08,195.17,195.08,195.15,3999.0,181.7284,181.8122,181.7284,181.7936,3999.0
2019-12-02 13:50:00,195.15,195.15,195.03,195.09,4099.0,181.7936,181.7936,181.6818,181.7377,4099.0
2019-12-02 13:55:00,195.12,195.13,195.06,195.06,2318.0,181.7657,181.775,181.7098,181.7098,2318.0
2019-12-02 14:00:00,195.05,195.24,195.02,195.24,3033.0,181.7004,181.8774,181.6725,181.8774,3033.0
2019-12-02 14:05:00,195.24,195.26,195.21,195.24,4342.0,181.8774,181.8961,181.8495,181.8774,4342.0
2019-12-02 14:10:00,195.21,195.28,195.21,195.24,2716.0,181.8495,181.9147,181.8495,181.8774,2716.0
2019-12-02 14:15:00,195.24,195.31,195.09,195.15,7564.0,181.8774,181.9426,181.7377,181.7936,7564.0
2019-12-02 14:20:00,195.11,195.34,195.1,195.27,4789.0,181.7563,181.9706,181.747,181.9054,4789.0
2019-12-02 14:25:00,195.29,195.29,195.13,195.19,3780.0,181.924,181.924,181.775,181.8309,3780.0
2019-12-02 14:30:00,195.22,195.37,195.22,195.25,7408.0,181.8588,181.9985,181.8588,181.8868,7408.0
2019-12-02 14:35:00,195.26,195.3,195.24,195.24,2047.0,181.8961,181.9333,181.8774,181.8774,2047.0
2019-12-02 14:40:00,195.22,195.26,195.13,195.2,4360.0,181.8588,181.8961,181.775,181.8402,4360.0
2019-12-02 14:45:00,195.11,195.18,195.07,195.11,4318.0,181.7563,181.8215,181.7191,181.7563,4318.0
2019-12-02 14:50:00,195.16,195.16,195.06,195.08,2136.0,181.8029,181.8029,181.7098,181.7284,2136.0
2019-12-02 14:55:00,195.1,195.2,195.1,195.13,2712.0,181.747,181.8402,181.747,181.775,2712.0
2019-12-02 15:00:00,195.16,195.18,195.03,195.05,5340.0,181.8029,181.8215,181.6818,181.7004,5340.0
2019-12-02 15:05:00,195.04,195.08,194.94,194.99,4198.0,181.6911,181.7284,181.598,181.6445,4198.0
2019-12-02 15:10:00,194.96,194.98,194.76,194.83,2700.0,181.6166,181.6352,181.4303,181.4955,2700.0
2019-12-02 15:15:00,194.78,195.16,194.78,195.08,8146.0,181.4489,181.8029,181.4489,181.7284,8146.0
2019-12-02 15:20:00,195.11,195.11,194.93,195.08,25761.0,181.7563,181.7563,181.5887,181.7284,25761.0
2019-12-02 15:25:00,195.1,195.2,195.09,195.18,5436.0,181.747,181.8402,181.7377,181.8215,5436.0
2019-12-02 15:30:00,195.19,195.67,195.18,195.67,10345.0,181.8309,182.278,181.8215,182.278,10345.0
2019-12-02 15:35:00,195.65,195.82,195.61,195.72,17795.0,182.2594,182.4177,182.2221,182.3246,17795.0
2019-12-02 15:40:00,195.65,195.78,195.52,195.69,11342.0,182.2594,182.3805,182.1383,182.2966,11342.0
2019-12-02 15:45:00,195.7,195.8,195.64,195.72,14110.0,182.306,182.3991,182.2501,182.3246,14110.0
2019-12-02 15:50:00,195.71,195.72,195.45,195.54,17683.0,182.3153,182.3246,182.0731,182.1569,17683.0
2019-12-02 15:55:00,195.49,195.69,195.49,195.64,43201.0,182.1103,182.2966,182.1103,182.2501,43201.0
2019-12-03 09:30:00,194.29,194.66,192.65,193.92,61174.0,180.9925,181.3371,179.4647,180.6478,61174.0
2019-12-03 09:35:00,193.76,194.5,193.48,193.59,7699.0,180.4987,181.1881,180.2379,180.3404,7699.0
2019-12-03 09:40:00,193.77,193.87,193.01,193.01,11989.0,180.508,180.6012,179.8001,179.8001,11989.0
2019-12-03 09:45:00,192.98,193.44,192.7,192.99,8420.0,179.7721,180.2006,179.5113,179.7814,8420.0
2019-12-03 09:50:00,192.8,193.34,192.8,193.24,4708.0,179.6044,180.1075,179.6044,180.0143,4708.0
2019-12-03 09:55:00,193.3,194.11,193.05,193.95,29905.0,180.0702,180.8248,179.8373,180.6757,29905.0
2019-12-03 10:00:00,194.02,194.25,193.82,194.19,12847.0,180.7409,180.9552,180.5546,180.8993,12847.0
2019-12-03 10:05:00,194.27,194.28,193.62,193.64,6586.0,180.9738,180.9831,180.3683,180.3869,6586.0
2019-12-03 10:10:00,193.68,193.83,193.54,193.58,6005.0,180.4242,180.5639,180.2938,180.3311,6005.0
2019-12-03 10:15:00,193.56,193.78,193.54,193.65,10939.0,180.3124,180.5174,180.2938,180.3963,10939.0
2019-12-03 10:20:00,193.61,193.72,193.13,193.62,9003.0,180.359,180.4615,179.9118,180.3683,9003.0
2019-12-03 10:25:00,193.55,193.71,193.54,193.66,8002.0,180.3031,180.4522,180.2938,180.4056,8002.0
2019-12-03 10:30:00,193.77,194.23,193.77,194.0,8110.0,180.508,180.9366,180.508,180.7223,8110.0
2019-12-03 10:35:00,193.93,194.05,193.73,193.99,5132.0,180.6571,180.7689,180.4708,180.713,5132.0
2019-12-03 10:40:00,194.0,194.25,193.85,194.16,4963.0,180.7223,180.9552,180.5826,180.8714,4963.0
2019-12-03 10:45:00,194.14,194.16,193.77,193.86,13251.0,180.8527,180.8714,180.508,180.5919,13251.0
2019-12-03 10:50:00,193.84,194.08,193.7,194.0,34443.0,180.5733,180.7968,180.4428,180.7223,34443.0
2019-12-03 10:55:00,194.0,194.33,193.87,194.15,11870.0,180.7223,181.0297,180.6012,180.862,11870.0
2019-12-03 11:00:00,194.24,194.25,193.84,194.03,12993.0,180.9459,180.9552,180.5733,180.7503,12993.0
2019-12-03 11:05:00,194.07,194.2,193.88,194.0,8846.0,180.7875,180.9086,180.6105,180.7223,8846.0
2019-12-03 11:10:00,194.01,194.03,193.81,194.02,9671.0,180.7316,180.7503,180.5453,180.7409,9671.0
2019-12-03 11:15:00,193.98,194.08,193.81,193.87,10616.0,180.7037,180.7968,180.5453,180.6012,10616.0
2019-12-03 11:20:00,193.91,193.98,193.74,193.74,3438.0,180.6385,180.7037,180.4801,180.4801,3438.0
2019-12-03 11:25:00,193.77,193.94,193.71,193.75,5798.0,180.508,180.6664,180.4522,180.4894,5798.0
2019-12-03 11:30:00,193.73,193.73,193.49,193.57,4162.0,180.4708,180.4708,180.2472,180.3217,4162.0
2019-12-03 11:35:00,193.52,193.82,193.52,193.74,4247.0,180.2752,180.5546,180.2752,180.4801,4247.0
2019-12-03 11:40:00,193.77,193.94,193.72,193.72,5619.0,180.508,180.6664,180.4615,180.4615,5619.0
2019-12-03 11:45:00,193.67,193.82,193.66,193.7,4406.0,180.4149,180.5546,180.4056,180.4428,4406.0
2019-12-03 11:50:00,193.65,193.75,193.43,193.43,5012.0,180.3963,180.4894,180.1913,180.1913,5012.0
2019-12-03 11:55:00,193.48,193.54,193.3,193.54,14808.0,180.2379,180.2938,180.0702,180.2938,14808.0
2019-12-03 12:00:00,193.53,193.94,193.53,193.75,23732.0,180.2845,180.6664,180.2845,180.4894,23732.0
2019-12-03 12:05:00,193.76,193.81,193.41,193.65,28647.0,180.4987,180.5453,180.1727,180.3963,28647.0
2019-12-03 12:10:00,193.67,193.72,193.26,193.3,4895.0,180.4149,180.4615,180.033,180.0702,4895.0
2019-12-03 12:15:00,193.28,193.36,193.24,193.33,3644.0,180.0516,180.1261,180.0143,180.0982,3644.0
2019-12-03 12:20:00,193.25,193.3,193.17,193.27,4361.0,180.0236,180.0702,179.9491,180.0423,4361.0
2019-12-03 12:25:00,193.35,193.37,193.24,193.37,6137.0,180.1168,180.1354,180.0143,180.1354,6137.0
2019-12-03 12:30:00,193.34,193.34,192.98,192.98,5287.0,180.1075,180.1075,179.7721,179.7721,5287.0
2019-12-03 12:35:00,192.98,192.99,192.86,192.89,4668.0,179.7721,179.7814,179.6603,179.6883,4668.0
2019-12-03 12:40:00,192.84,192.84,192.68,192.71,4002.0,179.6417,179.6417,179.4926,179.5206,4002.0
2019-12-03 12:45:00,192.74,192.96,192.67,192.93,11307.0,179.5485,179.7535,179.4833,179.7255,11307.0
2019-12-03 12:50:00,192.93,193.01,192.87,192.99,16359.0,179.7255,179.8001,179.6696,179.7814,16359.0
2019-12-03 12:55:00,192.99,193.0,192.88,192.98,6977.0,179.7814,179.7907,179.679,179.7721,6977.0
2019-12-03 13:00:00,193.0,193.36,192.99,193.23,5651.0,179.7907,180.1261,179.7814,180.005,5651.0
2019-12-03 13:05:00,193.18,193.28,193.03,193.03,4309.0,179.9584,180.0516,179.8187,179.8187,4309.0
2019-12-03 13:10:00,193.04,193.4,192.99,193.4,14420.0,179.828,180.1634,179.7814,180.1634,14420.0
2019-12-03 13:15:00,193.43,193.52,193.37,193.44,6501.0,180.1913,180.2752,180.1354,180.2006,6501.0
2019-12-03 13:20:00,193.43,193.58,193.08,193.08,3825.0,180.1913,180.3311,179.8653,179.8653,3825.0
2019-12-03 13:25:00,193.04,193.37,193.04,193.3,7841.0,179.828,180.1354,179.828,180.0702,7841.0
2019-12-03 13:30:00,193.32,193.47,193.31,193.42,5468.0,180.0888,180.2286,180.0795,180.182,5468.0
2019-12-03 13:35:00,193.44,193.67,193.42,193.63,3984.0,180.2006,180.4149,180.182,180.3776,3984.0
2019-12-03 13:40:00,193.64,193.89,193.61,193.82,3571.0,180.3869,180.6198,180.359,180.5546,3571.0
2019-12-03 13:45:00,193.81,193.84,193.47,193.54,4014.0,180.5453,180.5733,180.2286,180.2938,4014.0
2019-12-03 13:50:00,193.55,193.61,193.42,193.57,4325.0,180.3031,180.359,180.182,180.3217,4325.0
2019-12-03 13:55:00,193.53,193.57,193.16,193.26,7057.0,180.2845,180.3217,179.9398,180.033,7057.0
2019-12-03 14:00:00,193.26,193.48,193.26,193.48,4889.0,180.033,180.2379,180.033,180.2379,4889.0
2019-12-03 14:05:00,193.48,193.48,193.16,193.22,5701.0,180.2379,180.2379,179.9398,179.9957,5701.0
2019-12-03 14:10:00,193.24,193.31,192.98,193.05,6042.0,180.0143,180.0795,179.7721,179.8373,6042.0
2019-12-03 14:15:00,192.98,192.98,192.61,192.78,6206.0,179.7721,179.7721,179.4274,179.5858,6206.0
2019-12-03 14:20:00,192.73,192.73,192.49,192.49,7218.0,179.5392,179.5392,179.3157,179.3157,7218.0
2019-12-03 14:25:00,192.5,192.51,192.31,192.4,7854.0,179.325,179.3343,179.148,179.2318,7854.0
2019-12-03 14:30:00,192.4,192.52,192.3,192.42,5972.0,179.2318,179.3436,179.1387,179.2504,5972.0
2019-12-03 14:35:00,192.41,192.41,192.26,192.28,5801.0,179.2411,179.2411,179.1014,179.12,5801.0
2019-12-03 14:40:00,192.27,192.54,192.17,192.3,6985.0,179.1107,179.3622,179.0176,179.1387,6985.0
2019-12-03 14:45:00,192.31,192.52,192.3,192.52,5130.0,179.148,179.3436,179.1387,179.3436,5130.0
2019-12-03 14:50:00,192.56,192.65,192.48,192.65,3867.0,179.3809,179.4647,179.3063,179.4647,3867.0
2019-12-03 14:55:00,192.66,192.8,192.62,192.8,9341.0,179.474,179.6044,179.4368,179.6044,9341.0
2019-12-03 15:00:00,192.84,193.05,192.79,192.8,9071.0,179.6417,179.8373,179.5951,179.6044,9071.0
2019-12-03 15:05:00,192.81,193.08,192.71,193.0,10031.0,179.6138,179.8653,179.5206,179.7907,10031.0
2019-12-03 15:10:00,193.03,193.24,192.97,193.2,8544.0,179.8187,180.0143,179.7628,179.9771,8544.0
2019-12-03 15:15:00,193.21,193.25,192.97,193.23,30809.0,179.9864,180.0236,179.7628,180.005,30809.0
2019-12-03 15:20:00,193.24,193.58,193.23,193.58,11243.0,180.0143,180.3311,180.005,180.3311,11243.0
2019-12-03 15:25:00,193.58,193.58,193.39,193.39,9205.0,180.3311,180.3311,180.1541,180.1541,9205.0
2019-12-03 15:30:00,193.39,193.59,193.31,193.56,13121.0,180.1541,180.3404,180.0795,180.3124,13121.0
2019-12-03 15:35:00,193.56,193.68,193.39,193.39,11283.0,180.3124,180.4242,180.1541,180.1541,11283.0
2019-12-03 15:40:00,193.39,193.46,193.14,193.33,39962.0,180.1541,180.2193,179.9212,180.0982,39962.0
2019-12-03 15:45:00,193.35,193.66,193.34,193.47,16814.0,180.1168,180.4056,180.1075,180.2286,16814.0
2019-12-03 15:50:00,193.53,193.64,193.32,193.64,28337.0,180.2845,180.3869,180.0888,180.3869,28337.0
2019-12-03 15:55:00,193.61,193.88,193.52,193.83,54941.0,180.359,180.6105,180.2752,180.5639,54941.0
2019-12-04 09:30:00,194.85,194.92,193.83,194.63,38120.0,181.5141,181.5793,180.5639,181.3092,38120.0
2019-12-04 09:35:00,194.59,196.46,194.59,195.88,18471.0,181.2719,183.0139,181.2719,182.4736,18471.0
2019-12-04 09:40:00,196.13,196.63,195.96,195.96,12295.0,182.7065,183.1723,182.5482,182.5482,12295.0
2019-12-04 09:45:00,196.08,196.8,195.98,196.54,16497.0,182.6599,183.3307,182.5668,183.0885,16497.0
2019-12-04 09:50:00,196.45,197.25,196.44,197.08,17427.0,183.0046,183.7499,182.9953,183.5915,17427.0
2019-12-04 09:55:00,197.07,197.69,197.07,197.69,11723.0,183.5822,184.1598,183.5822,184.1598,11723.0
2019-12-04 10:00:00,197.71,197.71,196.99,197.0,20314.0,184.1784,184.1784,183.5077,183.517,20314.0
2019-12-04 10:05:00,196.96,197.58,196.92,197.02,48138.0,183.4797,184.0573,183.4425,183.5356,48138.0
2019-12-04 10:10:00,197.06,197.36,196.86,197.36,26226.0,183.5729,183.8523,183.3866,183.8523,26226.0
2019-12-04 10:15:00,197.37,197.37,196.61,196.61,19154.0,183.8617,183.8617,183.1537,183.1537,19154.0
2019-12-04 10:20:00,196.7,197.04,196.66,196.89,10503.0,183.2375,183.5542,183.2003,183.4145,10503.0
2019-12-04 10:25:00,196.93,196.93,196.45,196.53,6513.0,183.4518,183.4518,183.0046,183.0791,6513.0
2019-12-04 10:30:00,196.51,196.95,196.5,196.94,14262.0,183.0605,183.4704,183.0512,183.4611,14262.0
2019-12-04 10:35:00,197.09,197.09,196.81,196.84,12465.0,183.6008,183.6008,183.34,183.3679,12465.0
2019-12-04 10:40:00,196.89,196.91,196.55,196.59,13856.0,183.4145,183.4331,183.0978,183.135,13856.0
2019-12-04 10:45:00,196.56,196.89,196.52,196.81,13085.0,183.1071,183.4145,183.0698,183.34,13085.0
2019-12-04 10:50:00,196.81,197.01,196.75,197.01,13921.0,183.34,183.5263,183.2841,183.5263,13921.0
2019-12-04 10:55:00,197.02,197.43,197.02,197.43,6949.0,183.5356,183.9175,183.5356,183.9175,6949.0
2019-12-04 11:00:00,197.39,197.5,197.32,197.38,11998.0,183.8803,183.9828,183.8151,183.871,11998.0
2019-12-04 11:05:00,197.33,197.36,197.1,197.15,6847.0,183.8244,183.8523,183.6101,183.6567,6847.0
2019-12-04 11:10:00,197.12,197.33,197.02,197.33,10320.0,183.6288,183.8244,183.5356,183.8244,10320.0
2019-12-04 11:15:00,197.33,197.49,197.22,197.45,5195.0,183.8244,183.9734,183.7219,183.9362,5195.0
2019-12-04 11:20:00,197.45,197.57,197.38,197.48,9286.0,183.9362,184.048,183.871,183.9641,9286.0
2019-12-04 11:25:00,197.47,197.61,197.43,197.48,7922.0,183.9548,184.0852,183.9175,183.9641,7922.0
2019-12-04 11:30:00,197.46,197.52,197.28,197.38,35208.0,183.9455,184.0014,183.7778,183.871,35208.0
2019-12-04 11:35:00,197.39,197.48,197.19,197.44,15094.0,183.8803,183.9641,183.694,183.9269,15094.0
2019-12-04 11:40:00,197.37,197.75,197.33,197.56,9759.0,183.8617,184.2156,183.8244,184.0387,9759.0
2019-12-04 11:45:00,197.56,197.69,197.5,197.63,23476.0,184.0387,184.1598,183.9828,184.1039,23476.0
2019-12-04 11:50:00,197.61,197.61,197.24,197.38,10533.0,184.0852,184.0852,183.7406,183.871,10533.0
2019-12-04 11:55:00,197.37,197.37,197.0,197.15,13353.0,183.8617,183.8617,183.517,183.6567,13353.0
2019-12-04 12:00:00,197.15,197.47,197.09,197.41,18469.0,183.6567,183.9548,183.6008,183.8989,18469.0
2019-12-04 12:05:00,197.43,197.55,197.36,197.43,4779.0,183.9175,184.0293,183.8523,183.9175,4779.0
2019-12-04 12:10:00,197.42,197.48,197.35,197.42,5500.0,183.9082,183.9641,183.843,183.9082,5500.0
2019-12-04 12:15:00,197.39,197.53,197.24,197.46,12797.0,183.8803,184.0107,183.7406,183.9455,12797.0
2019-12-04 12:20:00,197.49,197.49,197.25,197.25,4631.0,183.9734,183.9734,183.7499,183.7499,4631.0
2019-12-04 12:25:00,197.27,197.3,197.11,197.13,6585.0,183.7685,183.7964,183.6195,183.6381,6585.0
2019-12-04 12:30:00,197.13,197.22,197.11,197.15,3531.0,183.6381,183.7219,183.6195,183.6567,3531.0
2019-12-04 12:35:00,197.13,197.45,197.12,197.45,4427.0,183.6381,183.9362,183.6288,183.9362,4427.0
2019-12-04 12:40:00,197.44,197.48,197.33,197.33,4987.0,183.9269,183.9641,183.8244,183.8244,4987.0
2019-12-04 12:45:00,197.33,197.42,197.23,197.42,4700.0,183.8244,183.9082,183.7312,183.9082,4700.0
2019-12-04 12:50:00,197.38,197.53,197.38,197.44,4100.0,183.871,184.0107,183.871,183.9269,4100.0
2019-12-04 12:55:00,197.4,197.4,197.22,197.3,6554.0,183.8896,183.8896,183.7219,183.7964,6554.0
2019-12-04 13:00:00,197.35,197.46,197.31,197.4,6644.0,183.843,183.9455,183.8058,183.8896,6644.0
2019-12-04 13:05:00,197.4,197.46,197.34,197.34,6419.0,183.8896,183.9455,183.8337,183.8337,6419.0
2019-12-04 13:10:00,197.33,197.33,196.93,197.1,4243.0,183.8244,183.8244,183.4518,183.6101,4243.0
2019-12-04 13:15:00,197.1,197.14,197.01,197.09,4171.0,183.6101,183.6474,183.5263,183.6008,4171.0
2019-12-04 13:20:00,197.11,197.14,197.02,197.14,4650.0,183.6195,183.6474,183.5356,183.6474,4650.0
2019-12-04 13:25:00,197.16,197.19,197.04,197.14,4324.0,183.666,183.694,183.5542,183.6474,4324.0
2019-12-04 13:30:00,197.16,197.26,197.08,197.2,7855.0,183.666,183.7592,183.5915,183.7033,7855.0
2019-12-04 13:35:00,197.17,197.17,197.07,197.07,3461.0,183.6753,183.6753,183.5822,183.5822,3461.0
2019-12-04 13:40:00,197.08,197.18,197.02,197.02,6795.0,183.5915,183.6847,183.5356,183.5356,6795.0
2019-12-04 13:45:00,197.02,197.13,196.99,197.13,5824.0,183.5356,183.6381,183.5077,183.6381,5824.0
2019-12-04 13:50:00,197.13,197.18,197.07,197.09,6337.0,183.6381,183.6847,183.5822,183.6008,6337.0
2019-12-04 13:55:00,197.11,197.3,197.09,197.26,6207.0,183.6195,183.7964,183.6008,183.7592,6207.0
2019-12-04 14:00:00,197.24,197.25,197.07,197.25,6810.0,183.7406,183.7499,183.5822,183.7499,6810.0
2019-12-04 14:05:00,197.24,197.34,197.2,197.32,5995.0,183.7406,183.8337,183.7033,183.8151,5995.0
2019-12-04 14:10:00,197.33,197.57,197.3,197.49,5424.0,183.8244,184.048,183.7964,183.9734,5424.0
2019-12-04 14:15:00,197.5,197.5,197.25,197.32,5823.0,183.9828,183.9828,183.7499,183.8151,5823.0
2019-12-04 14:20:00,197.31,197.4,197.25,197.39,5382.0,183.8058,183.8896,183.7499,183.8803,5382.0
2019-12-04 14:25:00,197.43,197.55,197.42,197.53,4201.0,183.9175,184.0293,183.9082,184.0107,4201.0
2019-12-04 14:30:00,197.55,197.57,197.36,197.42,6907.0,184.0293,184.048,183.8523,183.9082,6907.0
2019-12-04 14:35:00,197.4,197.46,197.32,197.38,5836.0,183.8896,183.9455,183.8151,183.871,5836.0
2019-12-04 14:40:00,197.39,197.6,197.39,197.6,3948.0,183.8803,184.0759,183.8803,184.0759,3948.0
2019-12-04 14:45:00,197.59,197.68,197.56,197.63,5100.0,184.0666,184.1504,184.0387,184.1039,5100.0
2019-12-04 14:50:00,197.66,197.91,197.66,197.82,9535.0,184.1318,184.3647,184.1318,184.2809,9535.0
2019-12-04 14:55:00,197.82,197.97,197.81,197.96,11264.0,184.2809,184.4206,184.2715,184.4113,11264.0
2019-12-04 15:00:00,197.96,198.14,197.94,197.99,23018.0,184.4113,184.579,184.3926,184.4392,23018.0
2019-12-04 15:05:00,198.0,198.01,197.69,197.71,14135.0,184.4485,184.4579,184.1598,184.1784,14135.0
2019-12-04 15:10:00,197.73,197.86,197.72,197.84,7759.0,184.197,184.3181,184.1877,184.2995,7759.0
2019-12-04 15:15:00,197.86,198.07,197.86,198.05,11590.0,184.3181,184.5137,184.3181,184.4951,11590.0
2019-12-04 15:20:00,198.03,198.23,197.99,198.16,9331.0,184.4765,184.6628,184.4392,184.5976,9331.0
2019-12-04 15:25:00,198.15,198.16,197.93,198.07,12337.0,184.5883,184.5976,184.3833,184.5137,12337.0
2019-12-04 15:30:00,198.1,198.27,197.93,197.99,23767.0,184.5417,184.7001,184.3833,184.4392,23767.0
2019-12-04 15:35:00,198.0,198.01,197.83,197.86,18834.0,184.4485,184.4579,184.2902,184.3181,18834.0
2019-12-04 15:40:00,197.86,197.96,197.72,197.73,15520.0,184.3181,184.4113,184.1877,184.197,15520.0
2019-12-04 15:45:00,197.73,197.94,197.73,197.91,17640.0,184.197,184.3926,184.197,184.3647,17640.0
2019-12-04 15:50:00,197.94,197.99,197.51,197.56,40887.0,184.3926,184.4392,183.9921,184.0387,40887.0
2019-12-04 15:55:00,197.51,197.92,197.5,197.88,92831.0,183.9921,184.374,183.9828,184.3368,92831.0
2019-12-05 09:30:00,197.93,198.4,197.28,198.0,24283.0,184.3833,184.8212,183.7778,184.4485,24283.0
2019-12-05 09:35:00,198.02,198.5,197.78,197.91,10334.0,184.4672,184.9143,184.2436,184.3647,10334.0
2019-12-05 09:40:00,197.98,198.16,197.49,197.98,5959.0,184.4299,184.5976,183.9734,184.4299,5959.0
2019-12-05 09:45:00,197.78,197.98,197.47,197.68,5607.0,184.2436,184.4299,183.9548,184.1504,5607.0
2019-12-05 09:50:00,197.66,198.19,197.66,197.87,6720.0,184.1318,184.6255,184.1318,184.3274,6720.0
2019-12-05 09:55:00,198.03,198.08,197.5,197.5,2500.0,184.4765,184.5231,183.9828,183.9828,2500.0
2019-12-05 10:00:00,197.49,197.56,197.15,197.21,10476.0,183.9734,184.0387,183.6567,183.7126,10476.0
2019-12-05 10:05:00,197.06,197.47,196.95,196.97,11382.0,183.5729,183.9548,183.4704,183.489,11382.0
2019-12-05 10:10:00,196.97,197.05,196.75,196.86,7737.0,183.489,183.5636,183.2841,183.3866,7737.0
2019-12-05 10:15:00,196.8,196.8,196.59,196.75,4391.0,183.3307,183.3307,183.135,183.2841,4391.0
2019-12-05 10:20:00,196.69,197.17,196.69,196.72,5721.0,183.2282,183.6753,183.2282,183.2561,5721.0
2019-12-05 10:25:00,196.67,196.85,196.63,196.73,9488.0,183.2096,183.3772,183.1723,183.2655,9488.0
2019-12-05 10:30:00,196.73,197.1,196.69,196.9,6399.0,183.2655,183.6101,183.2282,183.4238,6399.0
2019-12-05 10:35:00,196.86,196.92,196.57,196.57,4272.0,183.3866,183.4425,183.1164,183.1164,4272.0
2019-12-05 10:40:00,196.49,196.54,196.29,196.29,5232.0,183.0419,183.0885,182.8556,182.8556,5232.0
2019-12-05 10:45:00,196.28,196.56,196.18,196.45,6859.0,182.8463,183.1071,182.7531,183.0046,6859.0
2019-12-05 10:50:00,196.53,196.64,196.45,196.64,7468.0,183.0791,183.1816,183.0046,183.1816,7468.0
2019-12-05 10:55:00,196.62,196.76,196.58,196.73,7890.0,183.163,183.2934,183.1257,183.2655,7890.0
2019-12-05 11:00:00,196.77,196.91,196.76,196.79,2619.0,183.3027,183.4331,183.2934,183.3214,2619.0
2019-12-05 11:05:00,196.85,196.97,196.85,196.96,4028.0,183.3772,183.489,183.3772,183.4797,4028.0
2019-12-05 11:10:00,197.04,197.35,197.04,197.24,4318.0,183.5542,183.843,183.5542,183.7406,4318.0
2019-12-05 11:15:00,197.24,197.45,197.21,197.42,3346.0,183.7406,183.9362,183.7126,183.9082,3346.0
2019-12-05 11:20:00,197.43,197.43,196.96,196.99,4887.0,183.9175,183.9175,183.4797,183.5077,4887.0
2019-12-05 11:25:00,196.95,197.23,196.95,197.1,3716.0,183.4704,183.7312,183.4704,183.6101,3716.0
2019-12-05 11:30:00,197.09,197.09,196.63,196.63,8037.0,183.6008,183.6008,183.1723,183.1723,8037.0
2019-12-05 11:35:00,196.59,196.6,196.25,196.41,8455.0,183.135,183.1444,182.8183,182.9674,8455.0
2019-12-05 11:40:00,196.39,196.39,196.22,196.23,7182.0,182.9487,182.9487,182.7904,182.7997,7182.0
2019-12-05 11:45:00,196.25,196.43,196.03,196.07,15991.0,182.8183,182.986,182.6134,182.6506,15991.0
2019-12-05 11:50:00,196.06,196.34,196.06,196.34,9256.0,182.6413,182.9022,182.6413,182.9022,9256.0
2019-12-05 11:55:00,196.3,196.35,196.09,196.09,3463.0,182.8649,182.9115,182.6693,182.6693,3463.0
2019-12-05 12:00:00,196.09,196.2,195.81,195.88,14025.0,182.6693,182.7717,182.4084,182.4736,14025.0
2019-12-05 12:05:00,195.95,196.12,195.95,196.12,2100.0,182.5388,182.6972,182.5388,182.6972,2100.0
2019-12-05 12:10:00,196.09,196.14,195.91,195.91,2786.0,182.6693,182.7158,182.5016,182.5016,2786.0
2019-12-05 12:15:00,195.89,196.08,195.89,196.03,5625.0,182.483,182.6599,182.483,182.6134,5625.0
2019-12-05 12:20:00,196.05,196.05,195.62,195.69,7270.0,182.632,182.632,182.2314,182.2966,7270.0
2019-12-05 12:25:00,195.75,195.83,195.52,195.55,3917.0,182.3525,182.4271,182.1383,182.1662,3917.0
2019-12-05 12:30:00,195.51,195.67,195.51,195.62,3669.0,182.129,182.278,182.129,182.2314,3669.0
2019-12-05 12:35:00,195.61,195.65,195.51,195.63,5004.0,182.2221,182.2594,182.129,182.2407,5004.0
2019-12-05 12:40:00,195.68,195.85,195.6,195.85,11823.0,182.2873,182.4457,182.2128,182.4457,11823.0
2019-12-05 12:45:00,195.84,195.9,195.72,195.72,4571.0,182.4364,182.4923,182.3246,182.3246,4571.0
2019-12-05 12:50:00,195.76,195.93,195.76,195.93,4101.0,182.3618,182.5202,182.3618,182.5202,4101.0
2019-12-05 12:55:00,195.99,196.02,195.72,195.73,5854.0,182.5761,182.6041,182.3246,182.3339,5854.0
2019-12-05 13:00:00,195.73,195.94,195.73,195.88,5853.0,182.3339,182.5295,182.3339,182.4736,5853.0
2019-12-05 13:05:00,195.85,196.0,195.85,196.0,1892.0,182.4457,182.5854,182.4457,182.5854,1892.0
2019-12-05 13:10:00,196.0,196.08,196.0,196.03,3542.0,182.5854,182.6599,182.5854,182.6134,3542.0
2019-12-05 13:15:00,196.0,196.03,195.86,195.86,3270.0,182.5854,182.6134,182.455,182.455,3270.0
2019-12-05 13:20:00,195.8,195.84,195.64,195.64,2353.0,182.3991,182.4364,182.2501,182.2501,2353.0
2019-12-05 13:25:00,195.66,195.68,195.15,195.22,10574.0,182.2687,182.2873,181.7936,181.8588,10574.0
2019-12-05 13:30:00,195.24,195.61,195.16,195.36,4823.0,181.8774,182.2221,181.8029,181.9892,4823.0
2019-12-05 13:35:00,195.42,195.64,195.42,195.54,5839.0,182.0451,182.2501,182.0451,182.1569,5839.0
2019-12-05 13:40:00,195.53,195.7,195.53,195.7,4332.0,182.1476,182.306,182.1476,182.306,4332.0
2019-12-05 13:45:00,195.68,195.69,195.46,195.55,5575.0,182.2873,182.2966,182.0824,182.1662,5575.0
2019-12-05 13:50:00,195.59,195.66,195.57,195.64,3716.0,182.2035,182.2687,182.1849,182.2501,3716.0
2019-12-05 13:55:00,195.66,195.7,195.55,195.56,3300.0,182.2687,182.306,182.1662,182.1755,3300.0
2019-12-05 14:00:00,195.55,195.69,195.54,195.63,5616.0,182.1662,182.2966,182.1569,182.2407,5616.0
2019-12-05 14:05:00,195.62,195.63,195.49,195.6,3521.0,182.2314,182.2407,182.1103,182.2128,3521.0
2019-12-05 14:10:00,195.66,195.99,195.66,195.99,7064.0,182.2687,182.5761,182.2687,182.5761,7064.0
2019-12-05 14:15:00,196.0,196.13,195.97,196.07,4675.0,182.5854,182.7065,182.5575,182.6506,4675.0
2019-12-05 14:20:00,196.08,196.22,196.08,196.16,7106.0,182.6599,182.7904,182.6599,182.7345,7106.0
2019-12-05 14:25:00,196.18,196.29,196.13,196.23,4032.0,182.7531,182.8556,182.7065,182.7997,4032.0
2019-12-05 14:30:00,196.21,196.42,196.18,196.3,7120.0,182.781,182.9767,182.7531,182.8649,7120.0
2019-12-05 14:35:00,196.42,196.62,196.42,196.56,2865.0,182.9767,183.163,182.9767,183.1071,2865.0
2019-12-05 14:40:00,196.6,196.6,196.45,196.5,5209.0,183.1444,183.1444,183.0046,183.0512,5209.0
2019-12-05 14:45:00,196.53,196.62,196.5,196.62,3556.0,183.0791,183.163,183.0512,183.163,3556.0
2019-12-05 14:50:00,196.62,196.62,196.52,196.59,3368.0,183.163,183.163,183.0698,183.135,3368.0
2019-12-05 14:55:00,196.56,196.57,196.16,196.34,12898.0,183.1071,183.1164,182.7345,182.9022,12898.0
2019-12-05 15:00:00,196.4,196.61,196.34,196.54,6139.0,182.958,183.1537,182.9022,183.0885,6139.0
2019-12-05 15:05:00,196.61,196.79,196.56,196.58,7942.0,183.1537,183.3214,183.1071,183.1257,7942.0
2019-12-05 15:10:00,196.56,196.67,196.43,196.53,11651.0,183.1071,183.2096,182.986,183.0791,11651.0
2019-12-05 15:15:00,196.53,196.54,196.42,196.47,4374.0,183.0791,183.0885,182.9767,183.0233,4374.0
2019-12-05 15:20:00,196.48,196.5,196.32,196.33,7729.0,183.0326,183.0512,182.8835,182.8928,7729.0
2019-12-05 15:25:00,196.34,196.49,196.32,196.47,6501.0,182.9022,183.0419,182.8835,183.0233,6501.0
2019-12-05 15:30:00,196.48,196.68,196.46,196.68,8214.0,183.0326,183.2189,183.0139,183.2189,8214.0
2019-12-05 15:35:00,196.7,196.9,196.69,196.76,9752.0,183.2375,183.4238,183.2282,183.2934,9752.0
2019-12-05 15:40:00,196.78,196.89,196.78,196.86,7875.0,183.312,183.4145,183.312,183.3866,7875.0
2019-12-05 15:45:00,196.93,196.95,196.73,196.75,11937.0,183.4518,183.4704,183.2655,183.2841,11937.0
2019-12-05 15:50:00,196.68,196.9,196.68,196.73,21490.0,183.2189,183.4238,183.2189,183.2655,21490.0
2019-12-05 15:55:00,196.72,196.75,196.24,196.31,145990.0,183.2561,183.2841,182.809,182.8742,145990.0
2019-12-06 09:30:00,198.56,198.82,197.88,198.36,20405.0,184.9702,185.2124,184.3368,184.7839,20405.0
2019-12-06 09:35:00,198.12,198.18,197.6,197.77,6737.0,184.5603,184.6162,184.0759,184.2343,6737.0
2019-12-06 09:40:00,197.71,197.9,197.47,197.67,3150.0,184.1784,184.3554,183.9548,184.1411,3150.0
2019-12-06 09:45:00,197.8,197.83,197.43,197.43,3642.0,184.2622,184.2902,183.9175,183.9175,3642.0
2019-12-06 09:50:00,197.41,197.54,196.98,197.03,6843.0,183.8989,184.02,183.4983,183.5449,6843.0
2019-12-06 09:55:00,196.91,197.18,196.88,197.18,3979.0,183.4331,183.6847,183.4052,183.6847,3979.0
2019-12-06 10:00:00,197.23,197.62,197.17,197.59,3519.0,183.7312,184.0945,183.6753,184.0666,3519.0
2019-12-06 10:05:00,197.42,197.74,197.42,197.71,2102.0,183.9082,184.2063,183.9082,184.1784,2102.0
2019-12-06 10:10:00,197.73,197.87,197.56,197.73,3784.0,184.197,184.3274,184.0387,184.197,3784.0
2019-12-06 10:15:00,197.7,197.82,197.5,197.66,9800.0,184.1691,184.2809,183.9828,184.1318,9800.0
2019-12-06 10:20:00,197.72,197.81,197.64,197.65,2150.0,184.1877,184.2715,184.1132,184.1225,2150.0
2019-12-06 10:25:00,197.73,197.95,197.72,197.85,5291.0,184.197,184.402,184.1877,184.3088,5291.0
2019-12-06 10:30:00,197.88,198.06,197.88,198.03,7130.0,184.3368,184.5044,184.3368,184.4765,7130.0
2019-12-06 10:35:00,197.96,197.96,197.81,197.89,3532.0,184.4113,184.4113,184.2715,184.3461,3532.0
2019-12-06 10:40:00,197.96,198.14,197.95,197.96,4719.0,184.4113,184.579,184.402,184.4113,4719.0
2019-12-06 10:45:00,198.04,198.48,198.04,198.48,3701.0,184.4858,184.8957,184.4858,184.8957,3701.0
2019-12-06 10:50:00,198.46,198.53,198.42,198.5,3323.0,184.8771,184.9423,184.8398,184.9143,3323.0
2019-12-06 10:55:00,198.51,198.79,198.4,198.79,7597.0,184.9236,185.1845,184.8212,185.1845,7597.0
2019-12-06 11:00:00,198.83,198.88,198.62,198.64,7941.0,185.2217,185.2683,185.0261,185.0447,7941.0
2019-12-06 11:05:00,198.63,198.82,198.59,198.82,4752.0,185.0354,185.2124,184.9982,185.2124,4752.0
2019-12-06 11:10:00,198.78,198.88,198.39,198.52,4300.0,185.1752,185.2683,184.8118,184.9329,4300.0
2019-12-06 11:15:00,198.51,198.67,198.51,198.62,4931.0,184.9236,185.0727,184.9236,185.0261,4931.0
2019-12-06 11:20:00,198.55,198.58,198.37,198.37,3929.0,184.9609,184.9888,184.7932,184.7932,3929.0
2019-12-06 11:25:00,198.34,198.42,198.24,198.24,2586.0,184.7653,184.8398,184.6721,184.6721,2586.0
2019-12-06 11:30:00,198.23,198.24,197.98,198.04,4920.0,184.6628,184.6721,184.4299,184.4858,4920.0
2019-12-06 11:35:00,198.02,198.4,198.01,198.36,5359.0,184.4672,184.8212,184.4579,184.7839,5359.0
2019-12-06 11:40:00,198.38,198.51,198.36,198.4,3172.0,184.8025,184.9236,184.7839,184.8212,3172.0
2019-12-06 11:45:00,198.4,198.41,198.2,198.2,2772.0,184.8212,184.8305,184.6348,184.6348,2772.0
2019-12-06 11:50:00,198.2,198.38,198.12,198.37,6389.0,184.6348,184.8025,184.5603,184.7932,6389.0
2019-12-06 11:55:00,198.42,198.47,198.1,198.15,7325.0,184.8398,184.8864,184.5417,184.5883,7325.0
2019-12-06 12:00:00,198.24,198.49,198.23,198.27,4251.0,184.6721,184.905,184.6628,184.7001,4251.0
2019-12-06 12:05:00,198.29,198.33,198.04,198.14,3118.0,184.7187,184.756,184.4858,184.579,3118.0
2019-12-06 12:10:00,198.16,198.33,198.14,198.28,6100.0,184.5976,184.756,184.579,184.7094,6100.0
2019-12-06 12:15:00,198.3,198.41,198.19,198.41,4400.0,184.728,184.8305,184.6255,184.8305,4400.0
2019-12-06 12:20:00,198.38,198.64,198.37,198.58,3648.0,184.8025,185.0447,184.7932,184.9888,3648.0
2019-12-06 12:25:00,198.46,198.63,198.44,198.63,1300.0,184.8771,185.0354,184.8584,185.0354,1300.0
2019-12-06 12:30:00,198.63,198.63,198.36,198.39,9207.0,185.0354,185.0354,184.7839,184.8118,9207.0
2019-12-06 12:35:00,198.44,198.56,198.43,198.5,4619.0,184.8584,184.9702,184.8491,184.9143,4619.0
2019-12-06 12:40:00,198.49,198.52,198.45,198.52,904.0,184.905,184.9329,184.8677,184.9329,904.0
2019-12-06 12:45:00,198.51,198.72,198.51,198.61,4915.0,184.9236,185.1193,184.9236,185.0168,4915.0
2019-12-06 12:50:00,198.61,198.68,198.61,198.65,3100.0,185.0168,185.082,185.0168,185.0541,3100.0
2019-12-06 12:55:00,198.66,198.67,198.5,198.5,3802.0,185.0634,185.0727,184.9143,184.9143,3802.0
2019-12-06 13:00:00,198.5,198.51,198.33,198.35,5455.0,184.9143,184.9236,184.756,184.7746,5455.0
2019-12-06 13:05:00,198.36,198.42,198.23,198.25,4906.0,184.7839,184.8398,184.6628,184.6814,4906.0
2019-12-06 13:10:00,198.25,198.32,197.97,198.15,8085.0,184.6814,184.7466,184.4206,184.5883,8085.0
2019-12-06 13:15:00,198.15,198.15,198.01,198.03,5363.0,184.5883,184.5883,184.4579,184.4765,5363.0
2019-12-06 13:20:00,198.04,198.29,198.04,198.28,2917.0,184.4858,184.7187,184.4858,184.7094,2917.0
2019-12-06 13:25:00,198.26,198.31,198.16,198.17,4564.0,184.6907,184.7373,184.5976,184.6069,4564.0
2019-12-06 13:30:00,198.2,198.28,198.2,198.27,2311.0,184.6348,184.7094,184.6348,184.7001,2311.0
2019-12-06 13:35:00,198.25,198.25,198.18,198.25,2495.0,184.6814,184.6814,184.6162,184.6814,2495.0
2019-12-06 13:40:00,198.28,198.28,198.18,198.18,2911.0,184.7094,184.7094,184.6162,184.6162,2911.0
2019-12-06 13:45:00,198.17,198.23,198.13,198.17,3639.0,184.6069,184.6628,184.5696,184.6069,3639.0
2019-12-06 13:50:00,198.13,198.17,198.09,198.09,2736.0,184.5696,184.6069,184.5324,184.5324,2736.0
2019-12-06 13:55:00,198.09,198.09,197.93,197.96,1100.0,184.5324,184.5324,184.3833,184.4113,1100.0
2019-12-06 14:00:00,197.93,198.1,197.93,198.1,1866.0,184.3833,184.5417,184.3833,184.5417,1866.0
2019-12-06 14:05:00,198.12,198.15,197.99,197.99,2159.0,184.5603,184.5883,184.4392,184.4392,2159.0
2019-12-06 14:10:00,197.95,198.05,197.94,197.95,3183.0,184.402,184.4951,184.3926,184.402,3183.0
2019-12-06 14:15:00,197.96,198.06,197.93,198.06,2464.0,184.4113,184.5044,184.3833,184.5044,2464.0
2019-12-06 14:20:00,198.01,198.05,197.96,198.04,1554.0,184.4579,184.4951,184.4113,184.4858,1554.0
2019-12-06 14:25:00,198.04,198.11,198.03,198.11,2000.0,184.4858,184.551,184.4765,184.551,2000.0
2019-12-06 14:30:00,198.09,198.15,198.04,198.06,5893.0,184.5324,184.5883,184.4858,184.5044,5893.0
2019-12-06 14:35:00,198.09,198.14,198.06,198.1,5790.0,184.5324,184.579,184.5044,184.5417,5790.0
2019-12-06 14:40:00,198.1,198.16,198.05,198.07,5429.0,184.5417,184.5976,184.4951,184.5137,5429.0
2019-12-06 14:45:00,198.06,198.11,197.99,198.05,7311.0,184.5044,184.551,184.4392,184.4951,7311.0
2019-12-06 14:50:00,198.06,198.07,197.81,197.81,5600.0,184.5044,184.5137,184.2715,184.2715,5600.0
2019-12-06 14:55:00,197.75,197.93,197.62,197.87,7069.0,184.2156,184.3833,184.0945,184.3274,7069.0
2019-12-06 15:00:00,197.87,197.94,197.79,197.94,4710.0,184.3274,184.3926,184.2529,184.3926,4710.0
2019-12-06 15:05:00,197.94,197.97,197.86,197.95,2709.0,184.3926,184.4206,184.3181,184.402,2709.0
2019-12-06 15:10:00,198.0,198.0,197.76,197.78,3062.0,184.4485,184.4485,184.225,184.2436,3062.0
2019-12-06 15:15:00,197.81,197.84,197.76,197.76,3534.0,184.2715,184.2995,184.225,184.225,3534.0
2019-12-06 15:20:00,197.75,197.91,197.74,197.9,4030.0,184.2156,184.3647,184.2063,184.3554,4030.0
2019-12-06 15:25:00,197.9,197.96,197.87,197.92,3866.0,184.3554,184.4113,184.3274,184.374,3866.0
2019-12-06 15:30:00,197.92,197.97,197.88,197.96,7464.0,184.374,184.4206,184.3368,184.4113,7464.0
2019-12-06 15:35:00,197.97,198.02,197.89,198.02,9196.0,184.4206,184.4672,184.3461,184.4672,9196.0
2019-12-06 15:40:00,198.03,198.18,198.03,198.07,9737.0,184.4765,184.6162,184.4765,184.5137,9737.0
2019-12-06 15:45:00,198.08,198.09,197.72,197.75,8671.0,184.5231,184.5324,184.1877,184.2156,8671.0
2019-12-06 15:50:00,197.77,197.78,197.51,197.73,11426.0,184.2343,184.2436,183.9921,184.197,11426.0
2019-12-06 15:55:00,197.7,197.97,197.44,197.93,37163.0,184.1691,184.4206,183.9269,184.3833,37163.0
2019-12-09 09:30:00,198.72,199.0,197.6,198.39,32865.0,185.1193,185.3801,184.0759,184.8118,32865.0
2019-12-09 09:35:00,198.28,198.85,198.23,198.63,8188.0,184.7094,185.2404,184.6628,185.0354,8188.0
2019-12-09 09:40:00,198.59,199.23,198.59,199.09,7782.0,184.9982,185.5944,184.9982,185.4639,7782.0
2019-12-09 09:45:00,199.07,199.17,198.84,198.84,4559.0,185.4453,185.5385,185.231,185.231,4559.0
2019-12-09 09:50:00,199.0,199.28,198.9,199.03,4310.0,185.3801,185.6409,185.2869,185.408,4310.0
2019-12-09 09:55:00,199.1,199.11,198.82,198.95,6306.0,185.4733,185.4826,185.2124,185.3335,6306.0
2019-12-09 10:00:00,199.0,199.49,198.91,199.25,10297.0,185.3801,185.8366,185.2963,185.613,10297.0
2019-12-09 10:05:00,199.32,199.55,199.15,199.55,26375.0,185.6782,185.8925,185.5198,185.8925,26375.0
2019-12-09 10:10:00,199.49,199.71,199.23,199.44,14427.0,185.8366,186.0415,185.5944,185.79,14427.0
2019-12-09 10:15:00,199.4,199.45,198.91,199.0,3800.0,185.7527,185.7993,185.2963,185.3801,3800.0
2019-12-09 10:20:00,199.03,199.2,198.59,198.61,6420.0,185.408,185.5664,184.9982,185.0168,6420.0
2019-12-09 10:25:00,198.79,198.79,197.96,198.02,14369.0,185.1845,185.1845,184.4113,184.4672,14369.0
2019-12-09 10:30:00,197.98,198.19,197.98,198.03,2207.0,184.4299,184.6255,184.4299,184.4765,2207.0
2019-12-09 10:35:00,198.02,198.2,197.79,197.79,3300.0,184.4672,184.6348,184.2529,184.2529,3300.0
2019-12-09 10:40:00,197.71,197.88,197.46,197.8,9211.0,184.1784,184.3368,183.9455,184.2622,9211.0
2019-12-09 10:45:00,197.71,197.87,197.65,197.69,4981.0,184.1784,184.3274,184.1225,184.1598,4981.0
2019-12-09 10:50:00,197.7,197.76,197.47,197.55,4638.0,184.1691,184.225,183.9548,184.0293,4638.0
2019-12-09 10:55:00,197.61,197.94,197.52,197.73,8331.0,184.0852,184.3926,184.0014,184.197,8331.0
2019-12-09 11:00:00,197.82,197.83,197.6,197.72,8898.0,184.2809,184.2902,184.0759,184.1877,8898.0
2019-12-09 11:05:00,197.7,197.75,197.6,197.68,1734.0,184.1691,184.2156,184.0759,184.1504,1734.0
2019-12-09 11:10:00,197.6,197.6,197.32,197.36,3681.0,184.0759,184.0759,183.8151,183.8523,3681.0
2019-12-09 11:15:00,197.37,197.5,197.3,197.42,12170.0,183.8617,183.9828,183.7964,183.9082,12170.0
2019-12-09 11:20:00,197.42,197.49,196.99,197.06,5749.0,183.9082,183.9734,183.5077,183.5729,5749.0
2019-12-09 11:25:00,197.01,197.06,196.91,197.06,4083.0,183.5263,183.5729,183.4331,183.5729,4083.0
2019-12-09 11:30:00,197.11,197.34,197.11,197.31,3115.0,183.6195,183.8337,183.6195,183.8058,3115.0
2019-12-09 11:35:00,197.21,197.22,197.04,197.06,6689.0,183.7126,183.7219,183.5542,183.5729,6689.0
2019-12-09 11:40:00,197.06,197.11,196.85,197.02,5311.0,183.5729,183.6195,183.3772,183.5356,5311.0
2019-12-09 11:45:00,197.02,197.24,196.98,197.15,3118.0,183.5356,183.7406,183.4983,183.6567,3118.0
2019-12-09 11:50:00,197.13,197.16,197.04,197.05,3732.0,183.6381,183.666,183.5542,183.5636,3732.0
2019-12-09 11:55:00,197.06,197.26,196.98,197.0,6764.0,183.5729,183.7592,183.4983,183.517,6764.0
2019-12-09 12:00:00,197.0,197.48,196.98,197.4,9355.0,183.517,183.9641,183.4983,183.8896,9355.0
2019-12-09 12:05:00,197.45,197.67,197.35,197.51,13794.0,183.9362,184.1411,183.843,183.9921,13794.0
2019-12-09 12:10:00,197.53,197.72,197.52,197.7,2295.0,184.0107,184.1877,184.0014,184.1691,2295.0
2019-12-09 12:15:00,197.7,197.89,197.68,197.79,1761.0,184.1691,184.3461,184.1504,184.2529,1761.0
2019-12-09 12:20:00,197.78,197.78,197.62,197.67,6345.0,184.2436,184.2436,184.0945,184.1411,6345.0
2019-12-09 12:25:00,197.66,197.66,197.57,197.59,2731.0,184.1318,184.1318,184.048,184.0666,2731.0
2019-12-09 12:30:00,197.54,197.59,197.36,197.36,2656.0,184.02,184.0666,183.8523,183.8523,2656.0
2019-12-09 12:35:00,197.42,197.44,197.13,197.26,7495.0,183.9082,183.9269,183.6381,183.7592,7495.0
2019-12-09 12:40:00,197.15,197.24,196.96,197.03,2955.0,183.6567,183.7406,183.4797,183.5449,2955.0
2019-12-09 12:45:00,197.03,197.63,197.0,197.6,26144.0,183.5449,184.1039,183.517,184.0759,26144.0
2019-12-09 12:50:00,197.7,197.76,197.51,197.66,4492.0,184.1691,184.225,183.9921,184.1318,4492.0
2019-12-09 12:55:00,197.76,197.78,197.61,197.74,4482.0,184.225,184.2436,184.0852,184.2063,4482.0
2019-12-09 13:00:00,197.76,197.94,197.76,197.89,5572.0,184.225,184.3926,184.225,184.3461,5572.0
2019-12-09 13:05:00,197.87,198.16,197.87,198.16,1856.0,184.3274,184.5976,184.3274,184.5976,1856.0
2019-12-09 13:10:00,198.13,198.22,198.08,198.17,3302.0,184.5696,184.6535,184.5231,184.6069,3302.0
2019-12-09 13:15:00,198.07,198.16,197.99,198.07,1660.0,184.5137,184.5976,184.4392,184.5137,1660.0
2019-12-09 13:20:00,198.07,198.08,197.89,198.05,2914.0,184.5137,184.5231,184.3461,184.4951,2914.0
2019-12-09 13:25:00,198.02,198.05,197.86,198.02,1835.0,184.4672,184.4951,184.3181,184.4672,1835.0
2019-12-09 13:30:00,197.99,198.16,197.93,198.14,4613.0,184.4392,184.5976,184.3833,184.579,4613.0
2019-12-09 13:35:00,198.16,198.45,198.03,198.43,5916.0,184.5976,184.8677,184.4765,184.8491,5916.0
2019-12-09 13:40:00,198.42,198.61,198.42,198.56,1373.0,184.8398,185.0168,184.8398,184.9702,1373.0
2019-12-09 13:45:00,198.56,198.65,198.54,198.61,1545.0,184.9702,185.0541,184.9516,185.0168,1545.0
2019-12-09 13:50:00,198.62,198.78,198.6,198.69,2401.0,185.0261,185.1752,185.0075,185.0913,2401.0
2019-12-09 13:55:00,198.68,198.82,198.65,198.82,4038.0,185.082,185.2124,185.0541,185.2124,4038.0
2019-12-09 14:00:00,198.86,198.86,198.52,198.53,3317.0,185.2497,185.2497,184.9329,184.9423,3317.0
2019-12-09 14:05:00,198.46,198.47,198.05,198.09,4559.0,184.8771,184.8864,184.4951,184.5324,4559.0
2019-12-09 14:10:00,198.09,198.13,198.0,198.13,3010.0,184.5324,184.5696,184.4485,184.5696,3010.0
2019-12-09 14:15:00,198.1,198.17,197.93,198.17,3874.0,184.5417,184.6069,184.3833,184.6069,3874.0
2019-12-09 14:20:00,198.14,198.23,198.07,198.23,2044.0,184.579,184.6628,184.5137,184.6628,2044.0
2019-12-09 14:25:00,198.31,198.41,198.29,198.37,3636.0,184.7373,184.8305,184.7187,184.7932,3636.0
2019-12-09 14:30:00,198.33,198.35,198.08,198.25,7072.0,184.756,184.7746,184.5231,184.6814,7072.0
2019-12-09 14:35:00,198.27,198.4,198.27,198.35,2550.0,184.7001,184.8212,184.7001,184.7746,2550.0
2019-12-09 14:40:00,198.37,198.47,198.33,198.47,2554.0,184.7932,184.8864,184.756,184.8864,2554.0
2019-12-09 14:45:00,198.45,198.64,198.45,198.63,3005.0,184.8677,185.0447,184.8677,185.0354,3005.0
2019-12-09 14:50:00,198.62,198.65,198.54,198.63,2928.0,185.0261,185.0541,184.9516,185.0354,2928.0
2019-12-09 14:55:00,198.64,198.81,198.59,198.59,3573.0,185.0447,185.2031,184.9982,184.9982,3573.0
2019-12-09 15:00:00,198.53,198.6,198.5,198.55,2868.0,184.9423,185.0075,184.9143,184.9609,2868.0
2019-12-09 15:05:00,198.52,198.59,198.42,198.59,3048.0,184.9329,184.9982,184.8398,184.9982,3048.0
2019-12-09 15:10:00,198.62,198.7,198.56,198.7,7303.0,185.0261,185.1006,184.9702,185.1006,7303.0
2019-12-09 15:15:00,198.68,198.88,198.67,198.78,12135.0,185.082,185.2683,185.0727,185.1752,12135.0
2019-12-09 15:20:00,198.83,198.83,198.69,198.76,2459.0,185.2217,185.2217,185.0913,185.1565,2459.0
2019-12-09 15:25:00,198.78,198.79,198.45,198.48,16099.0,185.1752,185.1845,184.8677,184.8957,16099.0
2019-12-09 15:30:00,198.49,198.5,198.37,198.47,9375.0,184.905,184.9143,184.7932,184.8864,9375.0
2019-12-09 15:35:00,198.49,198.57,198.39,198.41,14250.0,184.905,184.9795,184.8118,184.8305,14250.0
2019-12-09 15:40:00,198.43,198.56,198.36,198.48,7784.0,184.8491,184.9702,184.7839,184.8957,7784.0
2019-12-09 15:45:00,198.48,198.52,198.38,198.52,7022.0,184.8957,184.9329,184.8025,184.9329,7022.0
2019-12-09 15:50:00,198.54,198.66,198.43,198.48,27881.0,184.9516,185.0634,184.8491,184.8957,27881.0
2019-12-09 15:55:00,198.47,198.75,198.44,198.71,71388.0,184.8864,185.1472,184.8584,185.1099,71388.0
2019-12-10 09:30:00,198.09,198.09,197.15,197.75,17422.0,184.5324,184.5324,183.6567,184.2156,17422.0
2019-12-10 09:35:00,197.79,198.01,196.65,196.65,6164.0,184.2529,184.4579,183.1909,183.1909,6164.0
2019-12-10 09:40:00,196.71,196.71,196.19,196.69,16071.0,183.2468,183.2468,182.7624,183.2282,16071.0
2019-12-10 09:45:00,196.62,196.73,196.4,196.49,4128.0,183.163,183.2655,182.958,183.0419,4128.0
2019-12-10 09:50:00,196.63,197.13,196.53,196.9,2475.0,183.1723,183.6381,183.0791,183.4238,2475.0
2019-12-10 09:55:00,197.03,197.25,196.97,197.14,3736.0,183.5449,183.7499,183.489,183.6474,3736.0
2019-12-10 10:00:00,197.17,197.17,197.01,197.03,2038.0,183.6753,183.6753,183.5263,183.5449,2038.0
2019-12-10 10:05:00,197.0,197.02,196.76,197.02,15101.0,183.517,183.5356,183.2934,183.5356,15101.0
2019-12-10 10:10:00,196.92,197.12,196.66,196.96,36174.0,183.4425,183.6288,183.2003,183.4797,36174.0
2019-12-10 10:15:00,196.9,197.69,196.9,197.69,53896.0,183.4238,184.1598,183.4238,184.1598,53896.0
2019-12-10 10:20:00,197.69,198.09,197.63,198.0,10453.0,184.1598,184.5324,184.1039,184.4485,10453.0
2019-12-10 10:25:00,197.97,198.27,197.97,198.12,2507.0,184.4206,184.7001,184.4206,184.5603,2507.0
2019-12-10 10:30:00,198.12,198.25,197.87,197.87,6652.0,184.5603,184.6814,184.3274,184.3274,6652.0
2019-12-10 10:35:00,197.9,198.07,197.88,197.94,4302.0,184.3554,184.5137,184.3368,184.3926,4302.0
2019-12-10 10:40:00,197.97,198.11,197.79,198.0,18341.0,184.4206,184.551,184.2529,184.4485,18341.0
2019-12-10 10:45:00,197.91,197.98,197.85,197.9,1611.0,184.3647,184.4299,184.3088,184.3554,1611.0
2019-12-10 10:50:00,197.74,198.04,197.73,197.85,9607.0,184.2063,184.4858,184.197,184.3088,9607.0
2019-12-10 10:55:00,197.85,198.13,197.76,198.06,20621.0,184.3088,184.5696,184.225,184.5044,20621.0
2019-12-10 11:00:00,197.94,198.06,197.61,197.92,20192.0,184.3926,184.5044,184.0852,184.374,20192.0
2019-12-10 11:05:00,197.93,198.0,197.78,197.92,8101.0,184.3833,184.4485,184.2436,184.374,8101.0
2019-12-10 11:10:00,197.85,198.07,197.76,197.86,35117.0,184.3088,184.5137,184.225,184.3181,35117.0
2019-12-10 11:15:00,197.86,198.03,197.73,197.93,26469.0,184.3181,184.4765,184.197,184.3833,26469.0
2019-12-10 11:20:00,197.89,197.96,197.8,197.87,8602.0,184.3461,184.4113,184.2622,184.3274,8602.0
2019-12-10 11:25:00,197.88,198.12,197.88,197.94,7180.0,184.3368,184.5603,184.3368,184.3926,7180.0
2019-12-10 11:30:00,197.87,198.05,197.86,197.99,12231.0,184.3274,184.4951,184.3181,184.4392,12231.0
2019-12-10 11:35:00,197.88,198.02,197.88,197.91,5513.0,184.3368,184.4672,184.3368,184.3647,5513.0
2019-12-10 11:40:00,197.97,198.0,197.86,197.9,4296.0,184.4206,184.4485,184.3181,184.3554,4296.0
2019-12-10 11:45:00,197.92,198.15,197.91,198.04,4043.0,184.374,184.5883,184.3647,184.4858,4043.0
2019-12-10 11:50:00,198.04,198.1,197.92,197.92,1307.0,184.4858,184.5417,184.374,184.374,1307.0
2019-12-10 11:55:00,197.9,197.91,197.35,197.46,14862.0,184.3554,184.3647,183.843,183.9455,14862.0
2019-12-10 12:00:00,197.43,197.56,197.26,197.52,3170.0,183.9175,184.0387,183.7592,184.0014,3170.0
2019-12-10 12:05:00,197.49,197.49,197.17,197.17,3866.0,183.9734,183.9734,183.6753,183.6753,3866.0
2019-12-10 12:10:00,197.22,197.26,197.06,197.06,2093.0,183.7219,183.7592,183.5729,183.5729,2093.0
2019-12-10 12:15:00,197.11,197.43,197.11,197.43,3934.0,183.6195,183.9175,183.6195,183.9175,3934.0
2019-12-10 12:20:00,197.41,197.55,197.28,197.5,19963.0,183.8989,184.0293,183.7778,183.9828,19963.0
2019-12-10 12:25:00,197.45,197.54,197.3,197.48,19644.0,183.9362,184.02,183.7964,183.9641,19644.0
2019-12-10 12:30:00,197.44,197.63,197.44,197.5,2959.0,183.9269,184.1039,183.9269,183.9828,2959.0
2019-12-10 12:35:00,197.55,197.59,197.39,197.42,3485.0,184.0293,184.0666,183.8803,183.9082,3485.0
2019-12-10 12:40:00,197.46,197.55,197.43,197.45,7826.0,183.9455,184.0293,183.9175,183.9362,7826.0
2019-12-10 12:45:00,197.45,197.53,197.42,197.53,3700.0,183.9362,184.0107,183.9082,184.0107,3700.0
2019-12-10 12:50:00,197.52,197.61,197.43,197.54,2202.0,184.0014,184.0852,183.9175,184.02,2202.0
2019-12-10 12:55:00,197.48,197.62,197.44,197.53,4180.0,183.9641,184.0945,183.9269,184.0107,4180.0
2019-12-10 13:00:00,197.52,197.81,197.52,197.65,5412.0,184.0014,184.2715,184.0014,184.1225,5412.0
2019-12-10 13:05:00,197.58,197.66,197.56,197.59,1625.0,184.0573,184.1318,184.0387,184.0666,1625.0
2019-12-10 13:10:00,197.56,197.68,197.51,197.54,3532.0,184.0387,184.1504,183.9921,184.02,3532.0
2019-12-10 13:15:00,197.63,197.65,197.59,197.65,1101.0,184.1039,184.1225,184.0666,184.1225,1101.0
2019-12-10 13:20:00,197.61,197.94,197.6,197.78,8998.0,184.0852,184.3926,184.0759,184.2436,8998.0
2019-12-10 13:25:00,197.7,197.75,197.65,197.65,1971.0,184.1691,184.2156,184.1225,184.1225,1971.0
2019-12-10 13:30:00,197.69,197.83,197.55,197.55,7535.0,184.1598,184.2902,184.0293,184.0293,7535.0
2019-12-10 13:35:00,197.53,197.61,197.46,197.61,4440.0,184.0107,184.0852,183.9455,184.0852,4440.0
2019-12-10 13:40:00,197.57,197.57,197.36,197.47,8259.0,184.048,184.048,183.8523,183.9548,8259.0
2019-12-10 13:45:00,197.5,197.62,197.43,197.47,3005.0,183.9828,184.0945,183.9175,183.9548,3005.0
2019-12-10 13:50:00,197.49,197.58,197.36,197.4,5690.0,183.9734,184.0573,183.8523,183.8896,5690.0
2019-12-10 13:55:00,197.41,197.62,197.4,197.43,9759.0,183.8989,184.0945,183.8896,183.9175,9759.0
2019-12-10 14:00:00,197.42,197.56,197.36,197.49,7559.0,183.9082,184.0387,183.8523,183.9734,7559.0
2019-12-10 14:05:00,197.47,197.67,197.4,197.44,5023.0,183.9548,184.1411,183.8896,183.9269,5023.0
2019-12-10 14:10:00,197.46,197.65,197.42,197.61,3952.0,183.9455,184.1225,183.9082,184.0852,3952.0
2019-12-10 14:15:00,197.63,197.72,197.44,197.64,5922.0,184.1039,184.1877,183.9269,184.1132,5922.0
2019-12-10 14:20:00,197.63,197.7,197.52,197.57,4085.0,184.1039,184.1691,184.0014,184.048,4085.0
2019-12-10 14:25:00,197.51,197.71,197.47,197.6,8428.0,183.9921,184.1784,183.9548,184.0759,8428.0
2019-12-10 14:30:00,197.56,197.69,197.47,197.5,9316.0,184.0387,184.1598,183.9548,183.9828,9316.0
2019-12-10 14:35:00,197.51,197.59,197.36,197.48,7769.0,183.9921,184.0666,183.8523,183.9641,7769.0
2019-12-10 14:40:00,197.53,197.55,197.45,197.45,851.0,184.0107,184.0293,183.9362,183.9362,851.0
2019-12-10 14:45:00,197.52,197.66,197.48,197.56,2595.0,184.0014,184.1318,183.9641,184.0387,2595.0
2019-12-10 14:50:00,197.54,197.65,197.54,197.64,1234.0,184.02,184.1225,184.02,184.1132,1234.0
2019-12-10 14:55:00,197.59,197.68,197.58,197.68,1298.0,184.0666,184.1504,184.0573,184.1504,1298.0
2019-12-10 15:00:00,197.63,197.63,197.45,197.51,4499.0,184.1039,184.1039,183.9362,183.9921,4499.0
2019-12-10 15:05:00,197.49,197.55,197.38,197.48,7769.0,183.9734,184.0293,183.871,183.9641,7769.0
2019-12-10 15:10:00,197.49,197.6,197.44,197.51,7446.0,183.9734,184.0759,183.9269,183.9921,7446.0
2019-12-10 15:15:00,197.53,197.53,197.36,197.48,18018.0,184.0107,184.0107,183.8523,183.9641,18018.0
2019-12-10 15:20:00,197.48,197.52,197.45,197.48,3610.0,183.9641,184.0014,183.9362,183.9641,3610.0
2019-12-10 15:25:00,197.49,197.51,197.45,197.45,5492.0,183.9734,183.9921,183.9362,183.9362,5492.0
2019-12-10 15:30:00,197.49,197.5,197.35,197.4,39368.0,183.9734,183.9828,183.843,183.8896,39368.0
2019-12-10 15:35:00,197.4,197.76,197.39,197.63,11860.0,183.8896,184.225,183.8803,184.1039,11860.0
2019-12-10 15:40:00,197.63,197.81,197.6,197.77,6988.0,184.1039,184.2715,184.0759,184.2343,6988.0
2019-12-10 15:45:00,197.77,197.88,197.72,197.88,8771.0,184.2343,184.3368,184.1877,184.3368,8771.0
2019-12-10 15:50:00,197.86,197.9,197.78,197.85,14834.0,184.3181,184.3554,184.2436,184.3088,14834.0
2019-12-10 15:55:00,197.83,198.1,197.63,197.91,111635.0,184.2902,184.5417,184.1039,184.3647,111635.0
2019-12-11 09:30:00,198.5,198.95,198.1,198.55,39831.0,184.9143,185.3335,184.5417,184.9609,39831.0
2019-12-11 09:35:00,198.38,198.77,198.23,198.63,24073.0,184.8025,185.1658,184.6628,185.0354,24073.0
2019-12-11 09:40:00,198.65,199.68,198.65,199.63,22330.0,185.0541,186.0136,185.0541,185.967,22330.0
2019-12-11 09:45:00,199.8,200.65,199.8,200.22,33531.0,186.1253,186.9172,186.1253,186.5166,33531.0
2019-12-11 09:50:00,200.29,200.37,199.72,200.06,14805.0,186.5818,186.6563,186.0508,186.3675,14805.0
2019-12-11 09:55:00,200.06,200.42,199.97,200.31,10499.0,186.3675,186.7029,186.2837,186.6004,10499.0
2019-12-11 10:00:00,200.3,200.44,200.11,200.36,13859.0,186.5911,186.7215,186.4141,186.647,13859.0
2019-12-11 10:05:00,200.26,200.45,199.92,200.02,9327.0,186.5539,186.7309,186.2371,186.3303,9327.0
2019-12-11 10:10:00,200.06,200.16,199.85,199.89,8238.0,186.3675,186.4607,186.1719,186.2092,8238.0
2019-12-11 10:15:00,199.95,199.99,199.8,199.8,6714.0,186.2651,186.3023,186.1253,186.1253,6714.0
2019-12-11 10:20:00,199.75,199.94,199.34,199.4,6418.0,186.0788,186.2558,185.6968,185.7527,6418.0
2019-12-11 10:25:00,199.4,199.79,199.31,199.49,19348.0,185.7527,186.116,185.6689,185.8366,19348.0
2019-12-11 10:30:00,199.5,199.6,199.35,199.5,13288.0,185.8459,185.939,185.7061,185.8459,13288.0
2019-12-11 10:35:00,199.49,199.67,199.26,199.54,5576.0,185.8366,186.0042,185.6223,185.8831,5576.0
2019-12-11 10:40:00,199.58,199.58,199.46,199.56,4275.0,185.9204,185.9204,185.8086,185.9018,4275.0
2019-12-11 10:45:00,199.59,199.59,199.39,199.54,6395.0,185.9297,185.9297,185.7434,185.8831,6395.0
2019-12-11 10:50:00,199.64,199.72,199.55,199.67,19911.0,185.9763,186.0508,185.8925,186.0042,19911.0
2019-12-11 10:55:00,199.69,199.82,199.62,199.75,14162.0,186.0229,186.144,185.9577,186.0788,14162.0
2019-12-11 11:00:00,199.81,200.0,199.64,200.0,14021.0,186.1347,186.3117,185.9763,186.3117,14021.0
2019-12-11 11:05:00,199.95,200.03,199.78,199.78,6750.0,186.2651,186.3396,186.1067,186.1067,6750.0
2019-12-11 11:10:00,199.8,199.8,199.71,199.74,5368.0,186.1253,186.1253,186.0415,186.0694,5368.0
2019-12-11 11:15:00,199.74,199.89,199.72,199.76,7090.0,186.0694,186.2092,186.0508,186.0881,7090.0
2019-12-11 11:20:00,199.77,199.92,199.72,199.92,5249.0,186.0974,186.2371,186.0508,186.2371,5249.0
2019-12-11 11:25:00,199.91,199.94,199.75,199.9,7359.0,186.2278,186.2558,186.0788,186.2185,7359.0
2019-12-11 11:30:00,199.9,199.9,199.75,199.78,7501.0,186.2185,186.2185,186.0788,186.1067,7501.0
2019-12-11 11:35:00,199.76,199.84,199.76,199.82,2809.0,186.0881,186.1626,186.0881,186.144,2809.0
2019-12-11 11:40:00,199.83,199.84,199.78,199.83,2370.0,186.1533,186.1626,186.1067,186.1533,2370.0
2019-12-11 11:45:00,199.85,199.88,199.73,199.78,7744.0,186.1719,186.1999,186.0601,186.1067,7744.0
2019-12-11 11:50:00,199.78,199.84,199.76,199.8,7774.0,186.1067,186.1626,186.0881,186.1253,7774.0
2019-12-11 11:55:00,199.8,199.81,199.68,199.78,14547.0,186.1253,186.1347,186.0136,186.1067,14547.0
2019-12-11 12:00:00,199.77,199.9,199.72,199.89,5600.0,186.0974,186.2185,186.0508,186.2092,5600.0
2019-12-11 12:05:00,199.86,199.86,199.72,199.8,7190.0,186.1812,186.1812,186.0508,186.1253,7190.0
2019-12-11 12:10:00,199.81,199.81,199.71,199.71,6349.0,186.1347,186.1347,186.0415,186.0415,6349.0
2019-12-11 12:15:00,199.8,199.83,199.75,199.83,2536.0,186.1253,186.1533,186.0788,186.1533,2536.0
2019-12-11 12:20:00,199.8,199.81,199.73,199.73,4959.0,186.1253,186.1347,186.0601,186.0601,4959.0
2019-12-11 12:25:00,199.74,199.75,199.41,199.5,13678.0,186.0694,186.0788,185.762,185.8459,13678.0
2019-12-11 12:30:00,199.5,199.65,199.49,199.63,5200.0,185.8459,185.9856,185.8366,185.967,5200.0
2019-12-11 12:35:00,199.64,199.64,199.25,199.25,3200.0,185.9763,185.9763,185.613,185.613,3200.0
2019-12-11 12:40:00,199.25,199.36,199.25,199.25,3179.0,185.613,185.7155,185.613,185.613,3179.0
2019-12-11 12:45:00,199.27,199.37,199.26,199.3,1903.0,185.6316,185.7248,185.6223,185.6596,1903.0
2019-12-11 12:50:00,199.36,199.36,199.07,199.08,2100.0,185.7155,185.7155,185.4453,185.4546,2100.0
2019-12-11 12:55:00,199.03,199.05,198.94,198.94,5410.0,185.408,185.4267,185.3242,185.3242,5410.0
2019-12-11 13:00:00,198.94,199.02,198.94,198.95,3767.0,185.3242,185.3987,185.3242,185.3335,3767.0
2019-12-11 13:05:00,198.97,199.0,198.69,198.81,4750.0,185.3521,185.3801,185.0913,185.2031,4750.0
2019-12-11 13:10:00,198.77,199.03,198.67,198.91,23434.0,185.1658,185.408,185.0727,185.2963,23434.0
2019-12-11 13:15:00,199.01,199.09,198.98,199.06,3686.0,185.3894,185.4639,185.3615,185.436,3686.0
2019-12-11 13:20:00,199.08,199.18,199.06,199.11,9241.0,185.4546,185.5478,185.436,185.4826,9241.0
2019-12-11 13:25:00,199.1,199.18,199.1,199.11,1501.0,185.4733,185.5478,185.4733,185.4826,1501.0
2019-12-11 13:30:00,199.16,199.17,199.04,199.15,3847.0,185.5291,185.5385,185.4174,185.5198,3847.0
2019-12-11 13:35:00,199.18,199.23,199.04,199.1,5277.0,185.5478,185.5944,185.4174,185.4733,5277.0
2019-12-11 13:40:00,199.08,199.14,198.71,198.71,14490.0,185.4546,185.5105,185.1099,185.1099,14490.0
2019-12-11 13:45:00,198.66,198.92,198.66,198.8,3309.0,185.0634,185.3056,185.0634,185.1938,3309.0
2019-12-11 13:50:00,198.76,198.88,198.5,198.5,1400.0,185.1565,185.2683,184.9143,184.9143,1400.0
2019-12-11 13:55:00,198.5,198.89,198.44,198.71,10807.0,184.9143,185.2776,184.8584,185.1099,10807.0
2019-12-11 14:00:00,198.69,198.88,198.61,198.77,4269.0,185.0913,185.2683,185.0168,185.1658,4269.0
2019-12-11 14:05:00,198.87,199.06,198.79,199.01,3466.0,185.259,185.436,185.1845,185.3894,3466.0
2019-12-11 14:10:00,198.98,199.01,198.84,199.0,5954.0,185.3615,185.3894,185.231,185.3801,5954.0
2019-12-11 14:15:00,199.02,199.05,198.72,198.8,8765.0,185.3987,185.4267,185.1193,185.1938,8765.0
2019-12-11 14:20:00,198.8,198.92,198.76,198.9,3825.0,185.1938,185.3056,185.1565,185.2869,3825.0
2019-12-11 14:25:00,198.87,198.9,198.76,198.76,4887.0,185.259,185.2869,185.1565,185.1565,4887.0
2019-12-11 14:30:00,198.76,198.76,198.46,198.51,4176.0,185.1565,185.1565,184.8771,184.9236,4176.0
2019-12-11 14:35:00,198.55,198.93,198.51,198.84,14084.0,184.9609,185.3149,184.9236,185.231,14084.0
2019-12-11 14:40:00,198.77,199.12,198.71,198.93,5405.0,185.1658,185.4919,185.1099,185.3149,5405.0
2019-12-11 14:45:00,199.01,199.01,198.84,198.99,2256.0,185.3894,185.3894,185.231,185.3708,2256.0
2019-12-11 14:50:00,199.01,199.08,198.87,198.99,6874.0,185.3894,185.4546,185.259,185.3708,6874.0
2019-12-11 14:55:00,198.96,199.07,198.96,199.0,7858.0,185.3428,185.4453,185.3428,185.3801,7858.0
2019-12-11 15:00:00,199.03,199.11,198.85,198.9,8192.0,185.408,185.4826,185.2404,185.2869,8192.0
2019-12-11 15:05:00,198.93,199.04,198.88,199.01,6168.0,185.3149,185.4174,185.2683,185.3894,6168.0
2019-12-11 15:10:00,199.05,199.08,198.78,198.83,4074.0,185.4267,185.4546,185.1752,185.2217,4074.0
2019-12-11 15:15:00,198.78,198.78,198.7,198.75,4218.0,185.1752,185.1752,185.1006,185.1472,4218.0
2019-12-11 15:20:00,198.76,198.79,198.68,198.74,5801.0,185.1565,185.1845,185.082,185.1379,5801.0
2019-12-11 15:25:00,198.76,198.89,198.76,198.8,4020.0,185.1565,185.2776,185.1565,185.1938,4020.0
2019-12-11 15:30:00,198.77,198.92,198.74,198.8,7255.0,185.1658,185.3056,185.1379,185.1938,7255.0
2019-12-11 15:35:00,198.82,198.82,198.4,198.44,7689.0,185.2124,185.2124,184.8212,184.8584,7689.0
2019-12-11 15:40:00,198.42,198.42,198.18,198.26,9721.0,184.8398,184.8398,184.6162,184.6907,9721.0
2019-12-11 15:45:00,198.25,198.27,197.99,198.0,18107.0,184.6814,184.7001,184.4392,184.4485,18107.0
2019-12-11 15:50:00,198.04,198.49,198.01,198.47,17320.0,184.4858,184.905,184.4579,184.8864,17320.0
2019-12-11 15:55:00,198.47,198.67,198.24,198.51,41619.0,184.8864,185.0727,184.6721,184.9236,41619.0
2019-12-12 09:30:00,198.55,198.98,198.27,198.78,20435.0,184.9609,185.3615,184.7001,185.1752,20435.0
2019-12-12 09:35:00,198.69,199.93,198.63,199.44,4437.0,185.0913,186.2464,185.0354,185.79,4437.0
2019-12-12 09:40:00,199.35,199.61,199.02,199.54,2765.0,185.7061,185.9483,185.3987,185.8831,2765.0
2019-12-12 09:45:00,199.48,199.7,199.31,199.5,9328.0,185.8272,186.0322,185.6689,185.8459,9328.0
2019-12-12 09:50:00,199.5,199.83,199.38,199.38,5782.0,185.8459,186.1533,185.7341,185.7341,5782.0
2019-12-12 09:55:00,199.41,199.94,199.32,199.87,4372.0,185.762,186.2558,185.6782,186.1906,4372.0
2019-12-12 10:00:00,199.98,200.42,199.98,200.07,16272.0,186.293,186.7029,186.293,186.3769,16272.0
2019-12-12 10:05:00,200.05,200.36,200.04,200.36,4127.0,186.3582,186.647,186.3489,186.647,4127.0
2019-12-12 10:10:00,200.45,200.64,199.94,200.52,4726.0,186.7309,186.9079,186.2558,186.7961,4726.0
2019-12-12 10:15:00,200.42,200.57,200.27,200.56,2742.0,186.7029,186.8426,186.5632,186.8333,2742.0
2019-12-12 10:20:00,200.57,200.76,200.43,200.56,3563.0,186.8426,187.0196,186.7122,186.8333,3563.0
2019-12-12 10:25:00,200.38,200.76,200.38,200.65,2409.0,186.6656,187.0196,186.6656,186.9172,2409.0
2019-12-12 10:30:00,200.64,200.65,200.45,200.64,3905.0,186.9079,186.9172,186.7309,186.9079,3905.0
2019-12-12 10:35:00,200.66,200.68,200.18,200.3,3282.0,186.9265,186.9451,186.4793,186.5911,3282.0
2019-12-12 10:40:00,200.24,200.34,199.73,199.87,5297.0,186.5352,186.6284,186.0601,186.1906,5297.0
2019-12-12 10:45:00,199.8,200.08,199.66,199.81,5412.0,186.1253,186.3862,185.9949,186.1347,5412.0
2019-12-12 10:50:00,199.88,200.06,199.84,199.84,6106.0,186.1999,186.3675,186.1626,186.1626,6106.0
2019-12-12 10:55:00,199.97,200.05,199.64,200.0,18010.0,186.2837,186.3582,185.9763,186.3117,18010.0
2019-12-12 11:00:00,200.0,200.41,199.97,200.16,4524.0,186.3117,186.6936,186.2837,186.4607,4524.0
2019-12-12 11:05:00,200.04,200.15,199.76,199.81,5164.0,186.3489,186.4514,186.0881,186.1347,5164.0
2019-12-12 11:10:00,199.81,200.0,199.76,199.94,9328.0,186.1347,186.3117,186.0881,186.2558,9328.0
2019-12-12 11:15:00,199.99,199.99,199.38,199.38,4305.0,186.3023,186.3023,185.7341,185.7341,4305.0
2019-12-12 11:20:00,199.38,199.44,199.07,199.29,3100.0,185.7341,185.79,185.4453,185.6502,3100.0
2019-12-12 11:25:00,199.38,199.42,199.18,199.4,4403.0,185.7341,185.7714,185.5478,185.7527,4403.0
2019-12-12 11:30:00,199.4,199.51,199.05,199.05,2546.0,185.7527,185.8552,185.4267,185.4267,2546.0
2019-12-12 11:35:00,199.02,199.22,198.97,198.97,3180.0,185.3987,185.585,185.3521,185.3521,3180.0
2019-12-12 11:40:00,198.88,198.88,198.59,198.74,4706.0,185.2683,185.2683,184.9982,185.1379,4706.0
2019-12-12 11:45:00,198.71,198.94,198.67,198.86,3067.0,185.1099,185.3242,185.0727,185.2497,3067.0
2019-12-12 11:50:00,198.69,198.93,198.69,198.89,9703.0,185.0913,185.3149,185.0913,185.2776,9703.0
2019-12-12 11:55:00,198.89,198.91,198.48,198.56,14245.0,185.2776,185.2963,184.8957,184.9702,14245.0
2019-12-12 12:00:00,198.42,199.0,198.42,199.0,11909.0,184.8398,185.3801,184.8398,185.3801,11909.0
2019-12-12 12:05:00,199.07,199.07,198.9,198.9,2726.0,185.4453,185.4453,185.2869,185.2869,2726.0
2019-12-12 12:10:00,198.99,199.04,198.89,199.04,3887.0,185.3708,185.4174,185.2776,185.4174,3887.0
2019-12-12 12:15:00,199.0,199.14,198.89,199.1,4573.0,185.3801,185.5105,185.2776,185.4733,4573.0
2019-12-12 12:20:00,199.13,199.2,199.05,199.1,3714.0,185.5012,185.5664,185.4267,185.4733,3714.0
2019-12-12 12:25:00,199.08,199.22,199.05,199.19,6452.0,185.4546,185.585,185.4267,185.5571,6452.0
2019-12-12 12:30:00,199.22,199.63,199.22,199.5,4737.0,185.585,185.967,185.585,185.8459,4737.0
2019-12-12 12:35:00,199.59,199.85,199.59,199.76,3410.0,185.9297,186.1719,185.9297,186.0881,3410.0
2019-12-12 12:40:00,199.86,199.86,199.76,199.82,2648.0,186.1812,186.1812,186.0881,186.144,2648.0
2019-12-12 12:45:00,199.79,200.03,199.79,199.92,5399.0,186.116,186.3396,186.116,186.2371,5399.0
2019-12-12 12:50:00,199.9,199.94,199.54,199.58,6339.0,186.2185,186.2558,185.8831,185.9204,6339.0
2019-12-12 12:55:00,199.57,199.66,199.51,199.51,1600.0,185.9111,185.9949,185.8552,185.8552,1600.0
2019-12-12 13:00:00,199.51,199.8,199.51,199.74,2996.0,185.8552,186.1253,185.8552,186.0694,2996.0
2019-12-12 13:05:00,199.78,199.81,199.7,199.76,2568.0,186.1067,186.1347,186.0322,186.0881,2568.0
2019-12-12 13:10:00,199.82,200.0,199.81,199.98,2224.0,186.144,186.3117,186.1347,186.293,2224.0
2019-12-12 13:15:00,199.95,199.95,199.88,199.94,3521.0,186.2651,186.2651,186.1999,186.2558,3521.0
2019-12-12 13:20:00,199.91,199.91,199.77,199.77,1769.0,186.2278,186.2278,186.0974,186.0974,1769.0
2019-12-12 13:25:00,199.77,199.77,199.58,199.67,3930.0,186.0974,186.0974,185.9204,186.0042,3930.0
2019-12-12 13:30:00,199.66,199.66,199.48,199.51,4627.0,185.9949,185.9949,185.8272,185.8552,4627.0
2019-12-12 13:35:00,199.58,199.66,199.58,199.6,3875.0,185.9204,185.9949,185.9204,185.939,3875.0
2019-12-12 13:40:00,199.66,199.79,199.66,199.75,1436.0,185.9949,186.116,185.9949,186.0788,1436.0
2019-12-12 13:45:00,199.72,199.84,199.72,199.76,4490.0,186.0508,186.1626,186.0508,186.0881,4490.0
2019-12-12 13:50:00,199.77,199.93,199.73,199.84,4155.0,186.0974,186.2464,186.0601,186.1626,4155.0
2019-12-12 13:55:00,199.82,200.02,199.78,199.84,3944.0,186.144,186.3303,186.1067,186.1626,3944.0
2019-12-12 14:00:00,199.8,199.86,199.76,199.78,6166.0,186.1253,186.1812,186.0881,186.1067,6166.0
2019-12-12 14:05:00,199.81,200.0,199.77,199.94,3237.0,186.1347,186.3117,186.0974,186.2558,3237.0
2019-12-12 14:10:00,200.2,200.3,199.99,199.99,2817.0,186.498,186.5911,186.3023,186.3023,2817.0
2019-12-12 14:15:00,200.1,200.2,199.92,199.92,3059.0,186.4048,186.498,186.2371,186.2371,3059.0
2019-12-12 14:20:00,199.97,200.08,199.94,199.97,2221.0,186.2837,186.3862,186.2558,186.2837,2221.0
2019-12-12 14:25:00,200.0,200.06,199.92,199.98,1700.0,186.3117,186.3675,186.2371,186.293,1700.0
2019-12-12 14:30:00,199.87,200.7,199.87,200.4,7916.0,186.1906,186.9637,186.1906,186.6843,7916.0
2019-12-12 14:35:00,200.37,200.37,199.96,200.18,10932.0,186.6563,186.6563,186.2744,186.4793,10932.0
2019-12-12 14:40:00,200.27,200.36,200.26,200.34,1668.0,186.5632,186.647,186.5539,186.6284,1668.0
2019-12-12 14:45:00,200.33,200.39,200.14,200.33,3910.0,186.6191,186.675,186.4421,186.6191,3910.0
2019-12-12 14:50:00,200.35,200.55,200.15,200.54,3290.0,186.6377,186.824,186.4514,186.8147,3290.0
2019-12-12 14:55:00,200.51,200.61,200.37,200.49,5058.0,186.7867,186.8799,186.6563,186.7681,5058.0
2019-12-12 15:00:00,200.51,200.6,200.41,200.49,2886.0,186.7867,186.8706,186.6936,186.7681,2886.0
2019-12-12 15:05:00,200.49,200.6,200.48,200.5,5739.0,186.7681,186.8706,186.7588,186.7774,5739.0
2019-12-12 15:10:00,200.49,200.49,200.39,200.46,6308.0,186.7681,186.7681,186.675,186.7402,6308.0
2019-12-12 15:15:00,200.43,200.62,200.27,200.57,3619.0,186.7122,186.8892,186.5632,186.8426,3619.0
2019-12-12 15:20:00,200.6,200.65,200.44,200.47,3760.0,186.8706,186.9172,186.7215,186.7495,3760.0
2019-12-12 15:25:00,200.51,200.73,200.51,200.7,7458.0,186.7867,186.9917,186.7867,186.9637,7458.0
2019-12-12 15:30:00,200.66,200.72,200.58,200.65,5621.0,186.9265,186.9824,186.852,186.9172,5621.0
2019-12-12 15:35:00,200.64,200.81,200.51,200.61,8292.0,186.9079,187.0662,186.7867,186.8799,8292.0
2019-12-12 15:40:00,200.59,200.8,200.57,200.76,7870.0,186.8613,187.0569,186.8426,187.0196,7870.0
2019-12-12 15:45:00,200.8,200.85,200.59,200.85,12645.0,187.0569,187.1035,186.8613,187.1035,12645.0
2019-12-12 15:50:00,200.87,200.92,200.65,200.65,19424.0,187.1221,187.1687,186.9172,186.9172,19424.0
2019-12-12 15:55:00,200.66,200.69,200.38,200.66,72733.0,186.9265,186.9544,186.6656,186.9265,72733.0
2019-12-13 09:30:00,201.0,201.0,199.68,199.68,26903.0,187.2432,187.2432,186.0136,186.0136,26903.0
2019-12-13 09:35:00,199.71,200.51,199.71,200.24,7833.0,186.0415,186.7867,186.0415,186.5352,7833.0
2019-12-13 09:40:00,200.25,200.81,200.01,200.67,11090.0,186.5445,187.0662,186.321,186.9358,11090.0
2019-12-13 09:45:00,200.7,201.1,200.7,200.99,11403.0,186.9637,187.3364,186.9637,187.2339,11403.0
2019-12-13 09:50:00,200.99,201.18,200.87,201.18,6966.0,187.2339,187.4109,187.1221,187.4109,6966.0
2019-12-13 09:55:00,201.08,201.25,201.0,201.01,17705.0,187.3177,187.4761,187.2432,187.2525,17705.0
2019-12-13 10:00:00,201.06,201.74,200.86,201.74,19717.0,187.2991,187.9326,187.1128,187.9326,19717.0
2019-12-13 10:05:00,201.83,201.92,200.96,201.03,9805.0,188.0164,188.1002,187.206,187.2712,9805.0
2019-12-13 10:10:00,201.05,201.06,200.65,200.65,8060.0,187.2898,187.2991,186.9172,186.9172,8060.0
2019-12-13 10:15:00,200.65,201.22,200.64,201.12,21000.0,186.9172,187.4482,186.9079,187.355,21000.0
2019-12-13 10:20:00,201.11,201.14,200.75,200.94,13466.0,187.3457,187.3736,187.0103,187.1873,13466.0
2019-12-13 10:25:00,200.87,201.16,200.82,200.94,4909.0,187.1221,187.3923,187.0755,187.1873,4909.0
2019-12-13 10:30:00,200.88,200.97,200.6,200.83,9360.0,187.1314,187.2153,186.8706,187.0848,9360.0
2019-12-13 10:35:00,200.79,200.87,200.48,200.68,9668.0,187.0476,187.1221,186.7588,186.9451,9668.0
2019-12-13 10:40:00,200.73,201.15,200.7,201.05,4603.0,186.9917,187.3829,186.9637,187.2898,4603.0
2019-12-13 10:45:00,201.06,201.36,200.86,200.94,7140.0,187.2991,187.5786,187.1128,187.1873,7140.0
2019-12-13 10:50:00,200.98,201.2,200.9,200.9,4348.0,187.2246,187.4295,187.1501,187.1501,4348.0
2019-12-13 10:55:00,200.89,200.95,200.68,200.68,7586.0,187.1407,187.1966,186.9451,186.9451,7586.0
2019-12-13 11:00:00,200.63,200.7,200.47,200.6,5403.0,186.8985,186.9637,186.7495,186.8706,5403.0
2019-12-13 11:05:00,200.6,200.93,200.52,200.93,8292.0,186.8706,187.178,186.7961,187.178,8292.0
2019-12-13 11:10:00,201.03,201.2,200.8,200.81,4435.0,187.2712,187.4295,187.0569,187.0662,4435.0
2019-12-13 11:15:00,200.79,200.97,200.6,200.83,13361.0,187.0476,187.2153,186.8706,187.0848,13361.0
2019-12-13 11:20:00,200.88,201.21,200.8,201.0,7902.0,187.1314,187.4388,187.0569,187.2432,7902.0
2019-12-13 11:25:00,200.94,201.08,200.73,200.78,4004.0,187.1873,187.3177,186.9917,187.0383,4004.0
2019-12-13 11:30:00,200.9,201.69,200.9,201.6,4802.0,187.1501,187.886,187.1501,187.8021,4802.0
2019-12-13 11:35:00,201.59,201.91,201.59,201.73,4221.0,187.7928,188.0909,187.7928,187.9233,4221.0
2019-12-13 11:40:00,201.7,202.01,201.7,201.94,7480.0,187.8953,188.1841,187.8953,188.1189,7480.0
2019-12-13 11:45:00,201.93,202.1,201.88,202.06,4364.0,188.1096,188.2679,188.063,188.2307,4364.0
2019-12-13 11:50:00,202.06,202.34,202.06,202.33,5019.0,188.2307,188.4915,188.2307,188.4822,5019.0
2019-12-13 11:55:00,202.37,202.55,202.37,202.44,4471.0,188.5194,188.6871,188.5194,188.5847,4471.0
2019-12-13 12:00:00,202.47,202.51,202.28,202.31,6101.0,188.6126,188.6499,188.4356,188.4636,6101.0
2019-12-13 12:05:00,202.34,202.78,202.34,202.67,6585.0,188.4915,188.9014,188.4915,188.7989,6585.0
2019-12-13 12:10:00,202.7,202.76,202.44,202.53,3905.0,188.8269,188.8828,188.5847,188.6685,3905.0
2019-12-13 12:15:00,202.54,202.54,202.27,202.5,3701.0,188.6778,188.6778,188.4263,188.6406,3701.0
2019-12-13 12:20:00,202.62,202.62,202.48,202.48,3400.0,188.7523,188.7523,188.6219,188.6219,3400.0
2019-12-13 12:25:00,202.48,202.61,202.32,202.43,3557.0,188.6219,188.743,188.4729,188.5753,3557.0
2019-12-13 12:30:00,202.42,202.42,202.12,202.38,2333.0,188.566,188.566,188.2866,188.5288,2333.0
2019-12-13 12:35:00,202.28,202.41,202.26,202.29,1702.0,188.4356,188.5567,188.417,188.4449,1702.0
2019-12-13 12:40:00,202.32,202.57,202.26,202.57,2714.0,188.4729,188.7058,188.417,188.7058,2714.0
2019-12-13 12:45:00,202.64,202.7,202.5,202.57,3506.0,188.771,188.8269,188.6406,188.7058,3506.0
2019-12-13 12:50:00,202.63,202.74,202.59,202.68,3316.0,188.7617,188.8641,188.7244,188.8082,3316.0
2019-12-13 12:55:00,202.64,202.78,202.51,202.78,3820.0,188.771,188.9014,188.6499,188.9014,3820.0
2019-12-13 13:00:00,202.87,203.07,202.87,202.95,6778.0,188.9852,189.1715,188.9852,189.0598,6778.0
2019-12-13 13:05:00,203.0,203.01,202.84,202.99,4616.0,189.1063,189.1156,188.9573,189.097,4616.0
2019-12-13 13:10:00,203.0,203.0,202.86,202.98,3700.0,189.1063,189.1063,188.9759,189.0877,3700.0
2019-12-13 13:15:00,202.99,203.14,202.89,202.89,3271.0,189.097,189.2367,189.0039,189.0039,3271.0
2019-12-13 13:20:00,202.93,203.04,202.81,202.95,3680.0,189.0411,189.1436,188.9293,189.0598,3680.0
2019-12-13 13:25:00,202.99,203.11,202.99,203.1,2420.0,189.097,189.2088,189.097,189.1995,2420.0
2019-12-13 13:30:00,203.0,203.24,202.97,203.12,3514.0,189.1063,189.3299,189.0784,189.2181,3514.0
2019-12-13 13:35:00,203.09,203.3,203.08,203.22,5463.0,189.1902,189.3858,189.1809,189.3113,5463.0
2019-12-13 13:40:00,203.2,203.34,203.17,203.17,3777.0,189.2926,189.4231,189.2647,189.2647,3777.0
2019-12-13 13:45:00,203.24,203.38,203.24,203.38,2608.0,189.3299,189.4603,189.3299,189.4603,2608.0
2019-12-13 13:50:00,203.35,203.39,203.14,203.17,4253.0,189.4324,189.4696,189.2367,189.2647,4253.0
2019-12-13 13:55:00,203.14,203.42,203.13,203.26,4949.0,189.2367,189.4976,189.2274,189.3485,4949.0
2019-12-13 14:00:00,203.27,203.31,203.12,203.27,3867.0,189.3579,189.3951,189.2181,189.3579,3867.0
2019-12-13 14:05:00,203.24,203.27,203.14,203.27,4407.0,189.3299,189.3579,189.2367,189.3579,4407.0
2019-12-13 14:10:00,203.22,203.31,203.11,203.28,2874.0,189.3113,189.3951,189.2088,189.3672,2874.0
2019-12-13 14:15:00,203.24,203.28,203.18,203.26,5394.0,189.3299,189.3672,189.274,189.3485,5394.0
2019-12-13 14:20:00,203.32,203.32,203.21,203.23,2303.0,189.4044,189.4044,189.302,189.3206,2303.0
2019-12-13 14:25:00,203.24,203.42,203.2,203.4,4073.0,189.3299,189.4976,189.2926,189.479,4073.0
2019-12-13 14:30:00,203.43,203.59,203.39,203.56,3761.0,189.5069,189.6559,189.4696,189.628,3761.0
2019-12-13 14:35:00,203.56,203.61,203.49,203.54,6263.0,189.628,189.6746,189.5628,189.6094,6263.0
2019-12-13 14:40:00,203.48,203.69,203.48,203.61,6907.0,189.5535,189.7491,189.5535,189.6746,6907.0
2019-12-13 14:45:00,203.61,203.72,203.56,203.63,7582.0,189.6746,189.7771,189.628,189.6932,7582.0
2019-12-13 14:50:00,203.61,203.76,203.42,203.54,6960.0,189.6746,189.8143,189.4976,189.6094,6960.0
2019-12-13 14:55:00,203.6,203.64,203.47,203.48,4909.0,189.6653,189.7025,189.5442,189.5535,4909.0
2019-12-13 15:00:00,203.48,203.48,202.86,202.87,9226.0,189.5535,189.5535,188.9759,188.9852,9226.0
2019-12-13 15:05:00,202.87,203.11,202.87,203.11,6273.0,188.9852,189.2088,188.9852,189.2088,6273.0
2019-12-13 15:10:00,203.15,203.18,203.05,203.15,5399.0,189.2461,189.274,189.1529,189.2461,5399.0
2019-12-13 15:15:00,203.17,203.21,203.11,203.19,4628.0,189.2647,189.302,189.2088,189.2833,4628.0
2019-12-13 15:20:00,203.17,203.22,203.11,203.16,6242.0,189.2647,189.3113,189.2088,189.2554,6242.0
2019-12-13 15:25:00,203.17,203.21,203.05,203.07,6302.0,189.2647,189.302,189.1529,189.1715,6302.0
2019-12-13 15:30:00,203.01,203.1,202.98,203.0,6775.0,189.1156,189.1995,189.0877,189.1063,6775.0
2019-12-13 15:35:00,203.0,203.03,202.89,202.94,11310.0,189.1063,189.1343,189.0039,189.0504,11310.0
2019-12-13 15:40:00,202.96,203.08,202.9,203.05,9818.0,189.0691,189.1809,189.0132,189.1529,9818.0
2019-12-13 15:45:00,203.06,203.15,203.02,203.11,8122.0,189.1622,189.2461,189.125,189.2088,8122.0
2019-12-13 15:50:00,203.11,203.6,203.09,203.4,25140.0,189.2088,189.6653,189.1902,189.479,25140.0
2019-12-13 15:55:00,203.37,203.56,203.14,203.16,68993.0,189.451,189.628,189.2367,189.2554,68993.0
2019-12-16 09:30:00,204.77,205.73,204.46,205.01,52677.0,190.7552,191.6495,190.4664,190.9788,52677.0
2019-12-16 09:35:00,204.97,204.97,203.29,203.45,18643.0,190.9415,190.9415,189.3765,189.5255,18643.0
2019-12-16 09:40:00,203.4,204.37,203.34,204.15,7874.0,189.479,190.3826,189.4231,190.1776,7874.0
2019-12-16 09:45:00,204.06,204.32,204.06,204.21,11627.0,190.0938,190.336,190.0938,190.2335,11627.0
2019-12-16 09:50:00,204.13,204.79,204.07,204.57,9273.0,190.159,190.7738,190.1031,190.5689,9273.0
2019-12-16 09:55:00,204.63,204.76,204.13,204.13,13634.0,190.6248,190.7459,190.159,190.159,13634.0
2019-12-16 10:00:00,204.12,204.31,203.4,204.31,18747.0,190.1497,190.3267,189.479,190.3267,18747.0
2019-12-16 10:05:00,204.25,204.28,203.9,204.07,14611.0,190.2708,190.2987,189.9447,190.1031,14611.0
2019-12-16 10:10:00,204.07,204.2,203.5,203.71,14921.0,190.1031,190.2242,189.5721,189.7677,14921.0
2019-12-16 10:15:00,203.66,203.72,203.36,203.66,8016.0,189.7212,189.7771,189.4417,189.7212,8016.0
2019-12-16 10:20:00,203.72,203.72,203.34,203.6,17227.0,189.7771,189.7771,189.4231,189.6653,17227.0
2019-12-16 10:25:00,203.68,204.21,203.68,203.91,7459.0,189.7398,190.2335,189.7398,189.954,7459.0
2019-12-16 10:30:00,203.88,204.09,203.79,203.81,5369.0,189.9261,190.1217,189.8423,189.8609,5369.0
2019-12-16 10:35:00,203.8,203.81,203.57,203.75,10639.0,189.8516,189.8609,189.6373,189.805,10639.0
2019-12-16 10:40:00,203.85,204.11,203.5,203.64,8178.0,189.8982,190.1404,189.5721,189.7025,8178.0
2019-12-16 10:45:00,203.58,203.66,203.38,203.46,8827.0,189.6466,189.7212,189.4603,189.5348,8827.0
2019-12-16 10:50:00,203.49,203.54,203.4,203.45,8798.0,189.5628,189.6094,189.479,189.5255,8798.0
2019-12-16 10:55:00,203.4,203.65,203.24,203.33,17917.0,189.479,189.7118,189.3299,189.4137,17917.0
2019-12-16 11:00:00,203.3,203.49,203.21,203.27,9712.0,189.3858,189.5628,189.302,189.3579,9712.0
2019-12-16 11:05:00,203.19,203.19,202.89,202.98,5963.0,189.2833,189.2833,189.0039,189.0877,5963.0
2019-12-16 11:10:00,203.02,203.4,202.97,203.3,9201.0,189.125,189.479,189.0784,189.3858,9201.0
2019-12-16 11:15:00,203.3,203.34,202.84,202.84,9896.0,189.3858,189.4231,188.9573,188.9573,9896.0
2019-12-16 11:20:00,202.91,203.13,202.81,203.13,5546.0,189.0225,189.2274,188.9293,189.2274,5546.0
2019-12-16 11:25:00,203.07,203.16,202.98,203.07,5388.0,189.1715,189.2554,189.0877,189.1715,5388.0
2019-12-16 11:30:00,203.08,203.08,202.94,203.01,6176.0,189.1809,189.1809,189.0504,189.1156,6176.0
2019-12-16 11:35:00,203.05,203.2,203.0,203.0,6127.0,189.1529,189.2926,189.1063,189.1063,6127.0
2019-12-16 11:40:00,202.96,203.03,202.82,202.94,7276.0,189.0691,189.1343,188.9386,189.0504,7276.0
2019-12-16 11:45:00,202.97,202.98,202.8,202.9,6700.0,189.0784,189.0877,188.92,189.0132,6700.0
2019-12-16 11:50:00,202.92,203.07,202.86,202.86,6127.0,189.0318,189.1715,188.9759,188.9759,6127.0
2019-12-16 11:55:00,202.86,203.41,202.82,203.33,8791.0,188.9759,189.4883,188.9386,189.4137,8791.0
2019-12-16 12:00:00,203.34,203.35,203.16,203.28,6481.0,189.4231,189.4324,189.2554,189.3672,6481.0
2019-12-16 12:05:00,203.34,203.35,202.95,202.99,8596.0,189.4231,189.4324,189.0598,189.097,8596.0
2019-12-16 12:10:00,202.95,203.0,202.89,202.96,5156.0,189.0598,189.1063,189.0039,189.0691,5156.0
2019-12-16 12:15:00,203.01,203.24,203.0,203.1,6144.0,189.1156,189.3299,189.1063,189.1995,6144.0
2019-12-16 12:20:00,203.14,203.5,203.08,203.5,5192.0,189.2367,189.5721,189.1809,189.5721,5192.0
2019-12-16 12:25:00,203.48,203.73,203.48,203.64,6875.0,189.5535,189.7864,189.5535,189.7025,6875.0
2019-12-16 12:30:00,203.7,203.89,203.7,203.75,5213.0,189.7584,189.9354,189.7584,189.805,5213.0
2019-12-16 12:35:00,203.77,203.82,203.67,203.82,1202.0,189.8236,189.8702,189.7305,189.8702,1202.0
2019-12-16 12:40:00,203.82,204.09,203.79,203.9,4881.0,189.8702,190.1217,189.8423,189.9447,4881.0
2019-12-16 12:45:00,203.93,203.93,203.62,203.88,3853.0,189.9727,189.9727,189.6839,189.9261,3853.0
2019-12-16 12:50:00,203.86,203.86,203.68,203.8,1961.0,189.9075,189.9075,189.7398,189.8516,1961.0
2019-12-16 12:55:00,203.85,203.89,203.79,203.84,3392.0,189.8982,189.9354,189.8423,189.8888,3392.0
2019-12-16 13:00:00,203.88,203.88,203.78,203.78,2949.0,189.9261,189.9261,189.8329,189.8329,2949.0
2019-12-16 13:05:00,203.77,203.9,203.73,203.9,3122.0,189.8236,189.9447,189.7864,189.9447,3122.0
2019-12-16 13:10:00,203.88,203.88,203.84,203.86,2706.0,189.9261,189.9261,189.8888,189.9075,2706.0
2019-12-16 13:15:00,203.84,203.87,203.79,203.82,4593.0,189.8888,189.9168,189.8423,189.8702,4593.0
2019-12-16 13:20:00,203.82,203.82,203.59,203.68,5063.0,189.8702,189.8702,189.6559,189.7398,5063.0
2019-12-16 13:25:00,203.62,203.83,203.62,203.81,1938.0,189.6839,189.8795,189.6839,189.8609,1938.0
2019-12-16 13:30:00,203.85,203.86,203.75,203.76,1993.0,189.8982,189.9075,189.805,189.8143,1993.0
2019-12-16 13:35:00,203.78,203.87,203.69,203.85,2359.0,189.8329,189.9168,189.7491,189.8982,2359.0
2019-12-16 13:40:00,203.89,203.99,203.79,203.99,3216.0,189.9354,190.0286,189.8423,190.0286,3216.0
2019-12-16 13:45:00,204.08,204.08,203.95,203.95,3199.0,190.1124,190.1124,189.9913,189.9913,3199.0
2019-12-16 13:50:00,203.98,204.14,203.98,204.03,2526.0,190.0193,190.1683,190.0193,190.0658,2526.0
2019-12-16 13:55:00,204.04,204.14,203.99,203.99,2854.0,190.0752,190.1683,190.0286,190.0286,2854.0
2019-12-16 14:00:00,203.99,204.08,203.8,203.8,3865.0,190.0286,190.1124,189.8516,189.8516,3865.0
2019-12-16 14:05:00,203.76,203.76,203.65,203.7,2700.0,189.8143,189.8143,189.7118,189.7584,2700.0
2019-12-16 14:10:00,203.66,203.7,203.65,203.68,2800.0,189.7212,189.7584,189.7118,189.7398,2800.0
2019-12-16 14:15:00,203.68,203.71,203.55,203.6,4157.0,189.7398,189.7677,189.6187,189.6653,4157.0
2019-12-16 14:20:00,203.58,203.58,203.45,203.49,3527.0,189.6466,189.6466,189.5255,189.5628,3527.0
2019-12-16 14:25:00,203.52,203.52,203.31,203.35,3416.0,189.5907,189.5907,189.3951,189.4324,3416.0
2019-12-16 14:30:00,203.33,203.64,203.32,203.64,2957.0,189.4137,189.7025,189.4044,189.7025,2957.0
2019-12-16 14:35:00,203.67,203.7,203.52,203.54,3105.0,189.7305,189.7584,189.5907,189.6094,3105.0
2019-12-16 14:40:00,203.62,203.68,203.44,203.59,5202.0,189.6839,189.7398,189.5162,189.6559,5202.0
2019-12-16 14:45:00,203.53,203.62,203.49,203.57,3408.0,189.6001,189.6839,189.5628,189.6373,3408.0
2019-12-16 14:50:00,203.57,203.57,203.48,203.49,3282.0,189.6373,189.6373,189.5535,189.5628,3282.0
2019-12-16 14:55:00,203.51,203.75,203.5,203.75,5039.0,189.5814,189.805,189.5721,189.805,5039.0
2019-12-16 15:00:00,203.75,203.76,203.64,203.64,3841.0,189.805,189.8143,189.7025,189.7025,3841.0
2019-12-16 15:05:00,203.64,203.65,203.38,203.38,6748.0,189.7025,189.7118,189.4603,189.4603,6748.0
2019-12-16 15:10:00,203.38,203.64,203.38,203.63,10400.0,189.4603,189.7025,189.4603,189.6932,10400.0
2019-12-16 15:15:00,203.65,203.89,203.65,203.89,6995.0,189.7118,189.9354,189.7118,189.9354,6995.0
2019-12-16 15:20:00,203.9,203.9,203.71,203.85,8430.0,189.9447,189.9447,189.7677,189.8982,8430.0
2019-12-16 15:25:00,203.84,203.94,203.74,203.86,10649.0,189.8888,189.982,189.7957,189.9075,10649.0
2019-12-16 15:30:00,203.86,203.9,203.77,203.9,14300.0,189.9075,189.9447,189.8236,189.9447,14300.0
2019-12-16 15:35:00,203.9,204.02,203.84,203.84,12707.0,189.9447,190.0565,189.8888,189.8888,12707.0
2019-12-16 15:40:00,203.82,203.83,203.68,203.75,12161.0,189.8702,189.8795,189.7398,189.805,12161.0
2019-12-16 15:45:00,203.75,203.99,203.68,203.98,19559.0,189.805,190.0286,189.7398,190.0193,19559.0
2019-12-16 15:50:00,204.02,204.15,203.92,203.94,15079.0,190.0565,190.1776,189.9634,189.982,15079.0
2019-12-16 15:55:00,203.9,204.04,203.8,204.0,54013.0,189.9447,190.0752,189.8516,190.0379,54013.0
2019-12-17 09:30:00,202.75,202.82,200.12,201.24,69996.0,188.8734,188.9386,186.4234,187.4668,69996.0
2019-12-17 09:35:00,201.17,202.04,201.16,201.21,19024.0,187.4016,188.212,187.3923,187.4388,19024.0
2019-12-17 09:40:00,201.38,201.64,200.46,200.59,27181.0,187.5972,187.8394,186.7402,186.8613,27181.0
2019-12-17 09:45:00,200.56,200.69,198.47,199.77,51335.0,186.8333,186.9544,184.8864,186.0974,51335.0
2019-12-17 09:50:00,199.94,200.42,199.8,200.36,31064.0,186.2558,186.7029,186.1253,186.647,31064.0
2019-12-17 09:55:00,200.35,200.46,199.79,200.25,40201.0,186.6377,186.7402,186.116,186.5445,40201.0
2019-12-17 10:00:00,200.2,200.92,200.08,200.49,24137.0,186.498,187.1687,186.3862,186.7681,24137.0
2019-12-17 10:05:00,200.48,200.72,199.9,200.38,43043.0,186.7588,186.9824,186.2185,186.6656,43043.0
2019-12-17 10:10:00,200.51,201.39,200.51,200.87,33507.0,186.7867,187.6065,186.7867,187.1221,33507.0
2019-12-17 10:15:00,200.84,201.29,200.65,201.29,36513.0,187.0942,187.5134,186.9172,187.5134,36513.0
2019-12-17 10:20:00,201.38,201.79,201.38,201.5,18003.0,187.5972,187.9791,187.5972,187.709,18003.0
2019-12-17 10:25:00,201.44,201.73,201.27,201.43,29451.0,187.6531,187.9233,187.4947,187.6438,29451.0
2019-12-17 10:30:00,201.46,201.5,200.79,201.05,28318.0,187.6717,187.709,187.0476,187.2898,28318.0
2019-12-17 10:35:00,201.06,201.23,200.86,200.99,23107.0,187.2991,187.4575,187.1128,187.2339,23107.0
2019-12-17 10:40:00,200.99,201.1,200.11,200.93,31904.0,187.2339,187.3364,186.4141,187.178,31904.0
2019-12-17 10:45:00,200.92,201.41,200.92,201.41,8929.0,187.1687,187.6252,187.1687,187.6252,8929.0
2019-12-17 10:50:00,201.45,201.88,201.41,201.81,8144.0,187.6624,188.063,187.6252,187.9978,8144.0
2019-12-17 10:55:00,201.92,201.92,201.71,201.84,7946.0,188.1002,188.1002,187.9046,188.0257,7946.0
2019-12-17 11:00:00,201.81,202.18,201.69,201.84,11278.0,187.9978,188.3425,187.886,188.0257,11278.0
2019-12-17 11:05:00,201.84,201.95,201.7,201.7,8955.0,188.0257,188.1282,187.8953,187.8953,8955.0
2019-12-17 11:10:00,201.7,201.76,201.49,201.73,10445.0,187.8953,187.9512,187.6997,187.9233,10445.0
2019-12-17 11:15:00,201.76,201.82,201.5,201.55,7059.0,187.9512,188.0071,187.709,187.7556,7059.0
2019-12-17 11:20:00,201.57,201.83,201.55,201.55,6394.0,187.7742,188.0164,187.7556,187.7556,6394.0
2019-12-17 11:25:00,201.59,201.76,201.56,201.61,6705.0,187.7928,187.9512,187.7649,187.8115,6705.0
2019-12-17 11:30:00,201.63,201.76,201.54,201.72,11770.0,187.8301,187.9512,187.7463,187.9139,11770.0
2019-12-17 11:35:00,201.71,201.99,201.67,201.92,5687.0,187.9046,188.1655,187.8674,188.1002,5687.0
2019-12-17 11:40:00,201.92,201.98,201.75,201.98,5895.0,188.1002,188.1561,187.9419,188.1561,5895.0
2019-12-17 11:45:00,201.98,202.29,201.9,202.28,5744.0,188.1561,188.4449,188.0816,188.4356,5744.0
2019-12-17 11:50:00,202.27,202.27,201.97,202.03,9981.0,188.4263,188.4263,188.1468,188.2027,9981.0
2019-12-17 11:55:00,201.97,201.97,201.61,201.73,9925.0,188.1468,188.1468,187.8115,187.9233,9925.0
2019-12-17 12:00:00,201.75,201.91,201.73,201.84,8087.0,187.9419,188.0909,187.9233,188.0257,8087.0
2019-12-17 12:05:00,201.84,201.87,201.77,201.86,9510.0,188.0257,188.0537,187.9605,188.0444,9510.0
2019-12-17 12:10:00,201.86,201.94,201.74,201.76,11672.0,188.0444,188.1189,187.9326,187.9512,11672.0
2019-12-17 12:15:00,201.79,201.8,201.47,201.8,26194.0,187.9791,187.9885,187.681,187.9885,26194.0
2019-12-17 12:20:00,201.78,202.09,201.73,201.82,13523.0,187.9698,188.2586,187.9233,188.0071,13523.0
2019-12-17 12:25:00,201.86,202.24,201.86,202.08,5153.0,188.0444,188.3983,188.0444,188.2493,5153.0
2019-12-17 12:30:00,202.11,202.36,202.1,202.36,2799.0,188.2772,188.5101,188.2679,188.5101,2799.0
2019-12-17 12:35:00,202.39,202.4,201.98,201.98,14259.0,188.5381,188.5474,188.1561,188.1561,14259.0
2019-12-17 12:40:00,201.97,202.11,201.94,202.09,2602.0,188.1468,188.2772,188.1189,188.2586,2602.0
2019-12-17 12:45:00,202.11,202.37,202.11,202.36,10354.0,188.2772,188.5194,188.2772,188.5101,10354.0
2019-12-17 12:50:00,202.36,202.42,202.3,202.39,5699.0,188.5101,188.566,188.4542,188.5381,5699.0
2019-12-17 12:55:00,202.4,202.56,202.17,202.22,7149.0,188.5474,188.6964,188.3331,188.3797,7149.0
2019-12-17 13:00:00,202.18,202.22,202.11,202.13,5192.0,188.3425,188.3797,188.2772,188.2959,5192.0
2019-12-17 13:05:00,202.13,202.15,201.97,201.99,9498.0,188.2959,188.3145,188.1468,188.1655,9498.0
2019-12-17 13:10:00,201.96,201.96,201.69,201.69,15699.0,188.1375,188.1375,187.886,187.886,15699.0
2019-12-17 13:15:00,201.73,201.76,201.67,201.75,9134.0,187.9233,187.9512,187.8674,187.9419,9134.0
2019-12-17 13:20:00,201.75,201.78,201.71,201.75,14681.0,187.9419,187.9698,187.9046,187.9419,14681.0
2019-12-17 13:25:00,201.75,201.78,201.68,201.72,14560.0,187.9419,187.9698,187.8767,187.9139,14560.0
2019-12-17 13:30:00,201.72,201.78,201.65,201.74,15816.0,187.9139,187.9698,187.8487,187.9326,15816.0
2019-12-17 13:35:00,201.75,201.77,201.64,201.7,11160.0,187.9419,187.9605,187.8394,187.8953,11160.0
2019-12-17 13:40:00,201.75,201.95,201.69,201.85,16526.0,187.9419,188.1282,187.886,188.035,16526.0
2019-12-17 13:45:00,201.85,201.91,201.76,201.87,11337.0,188.035,188.0909,187.9512,188.0537,11337.0
2019-12-17 13:50:00,201.89,201.92,201.82,201.87,8327.0,188.0723,188.1002,188.0071,188.0537,8327.0
2019-12-17 13:55:00,201.89,201.93,201.83,201.83,14495.0,188.0723,188.1096,188.0164,188.0164,14495.0
2019-12-17 14:00:00,201.82,201.93,201.69,201.86,8098.0,188.0071,188.1096,187.886,188.0444,8098.0
2019-12-17 14:05:00,201.9,201.95,201.76,201.9,11362.0,188.0816,188.1282,187.9512,188.0816,11362.0
2019-12-17 14:10:00,201.88,201.93,201.77,201.83,11141.0,188.063,188.1096,187.9605,188.0164,11141.0
2019-12-17 14:15:00,201.83,201.85,201.5,201.53,17252.0,188.0164,188.035,187.709,187.7369,17252.0
2019-12-17 14:20:00,201.53,201.91,201.5,201.85,14977.0,187.7369,188.0909,187.709,188.035,14977.0
2019-12-17 14:25:00,201.89,201.93,201.82,201.83,10599.0,188.0723,188.1096,188.0071,188.0164,10599.0
2019-12-17 14:30:00,201.82,201.91,201.82,201.9,13211.0,188.0071,188.0909,188.0071,188.0816,13211.0
2019-12-17 14:35:00,201.91,201.94,201.84,201.9,13074.0,188.0909,188.1189,188.0257,188.0816,13074.0
2019-12-17 14:40:00,201.9,201.94,201.86,201.9,13440.0,188.0816,188.1189,188.0444,188.0816,13440.0
2019-12-17 14:45:00,201.9,202.26,201.85,202.24,27205.0,188.0816,188.417,188.035,188.3983,27205.0
2019-12-17 14:50:00,202.24,202.25,202.06,202.18,6385.0,188.3983,188.4077,188.2307,188.3425,6385.0
2019-12-17 14:55:00,202.18,202.44,202.07,202.25,9667.0,188.3425,188.5847,188.24,188.4077,9667.0
2019-12-17 15:00:00,202.24,202.31,202.22,202.22,9518.0,188.3983,188.4636,188.3797,188.3797,9518.0
2019-12-17 15:05:00,202.24,202.37,202.24,202.32,10020.0,188.3983,188.5194,188.3983,188.4729,10020.0
2019-12-17 15:10:00,202.34,202.37,202.28,202.28,8993.0,188.4915,188.5194,188.4356,188.4356,8993.0
2019-12-17 15:15:00,202.31,202.31,202.19,202.29,6781.0,188.4636,188.4636,188.3518,188.4449,6781.0
2019-12-17 15:20:00,202.29,202.32,202.19,202.27,6630.0,188.4449,188.4729,188.3518,188.4263,6630.0
2019-12-17 15:25:00,202.32,202.51,202.27,202.43,7039.0,188.4729,188.6499,188.4263,188.5753,7039.0
2019-12-17 15:30:00,202.44,202.57,202.43,202.51,7441.0,188.5847,188.7058,188.5753,188.6499,7441.0
2019-12-17 15:35:00,202.5,202.5,202.37,202.39,8875.0,188.6406,188.6406,188.5194,188.5381,8875.0
2019-12-17 15:40:00,202.39,202.54,202.32,202.5,9396.0,188.5381,188.6778,188.4729,188.6406,9396.0
2019-12-17 15:45:00,202.5,202.55,202.43,202.52,15810.0,188.6406,188.6871,188.5753,188.6592,15810.0
2019-12-17 15:50:00,202.53,202.62,202.49,202.6,25645.0,188.6685,188.7523,188.6312,188.7337,25645.0
2019-12-17 15:55:00,202.61,202.74,202.4,202.47,58844.0,188.743,188.8641,188.5474,188.6126,58844.0
2019-12-18 09:30:00,203.17,203.91,203.17,203.84,22061.0,189.2647,189.954,189.2647,189.8888,22061.0
2019-12-18 09:35:00,203.61,204.0,203.51,203.83,11785.0,189.6746,190.0379,189.5814,189.8795,11785.0
2019-12-18 09:40:00,203.86,203.93,203.57,203.68,8739.0,189.9075,189.9727,189.6373,189.7398,8739.0
2019-12-18 09:45:00,203.7,203.85,203.31,203.31,8829.0,189.7584,189.8982,189.3951,189.3951,8829.0
2019-12-18 09:50:00,203.44,203.68,203.05,203.05,15520.0,189.5162,189.7398,189.1529,189.1529,15520.0
2019-12-18 09:55:00,203.05,203.29,202.93,202.97,11762.0,189.1529,189.3765,189.0411,189.0784,11762.0
2019-12-18 10:00:00,203.14,203.88,203.06,203.88,9144.0,189.2367,189.9261,189.1622,189.9261,9144.0
2019-12-18 10:05:00,203.81,204.12,203.54,203.92,15697.0,189.8609,190.1497,189.6094,189.9634,15697.0
2019-12-18 10:10:00,203.8,204.12,203.71,203.77,5782.0,189.8516,190.1497,189.7677,189.8236,5782.0
2019-12-18 10:15:00,203.68,203.75,203.53,203.63,4782.0,189.7398,189.805,189.6001,189.6932,4782.0
2019-12-18 10:20:00,203.62,203.92,203.6,203.92,7170.0,189.6839,189.9634,189.6653,189.9634,7170.0
2019-12-18 10:25:00,203.96,203.96,203.76,203.8,5956.0,190.0006,190.0006,189.8143,189.8516,5956.0
2019-12-18 10:30:00,203.76,203.76,203.6,203.74,3464.0,189.8143,189.8143,189.6653,189.7957,3464.0
2019-12-18 10:35:00,203.68,203.88,203.61,203.87,3968.0,189.7398,189.9261,189.6746,189.9168,3968.0
2019-12-18 10:40:00,203.91,204.18,203.91,203.94,9165.0,189.954,190.2056,189.954,189.982,9165.0
2019-12-18 10:45:00,203.91,204.12,203.83,204.12,4640.0,189.954,190.1497,189.8795,190.1497,4640.0
2019-12-18 10:50:00,204.17,204.31,204.11,204.27,10725.0,190.1963,190.3267,190.1404,190.2894,10725.0
2019-12-18 10:55:00,204.31,204.67,204.28,204.56,8015.0,190.3267,190.662,190.2987,190.5596,8015.0
2019-12-18 11:00:00,204.55,204.58,204.35,204.58,4636.0,190.5502,190.5782,190.3639,190.5782,4636.0
2019-12-18 11:05:00,204.58,204.6,204.06,204.11,9061.0,190.5782,190.5968,190.0938,190.1404,9061.0
2019-12-18 11:10:00,204.12,204.38,204.1,204.38,7940.0,190.1497,190.3919,190.131,190.3919,7940.0
2019-12-18 11:15:00,204.42,204.75,204.42,204.63,4303.0,190.4291,190.7366,190.4291,190.6248,4303.0
2019-12-18 11:20:00,204.66,204.69,204.34,204.34,6457.0,190.6527,190.6807,190.3546,190.3546,6457.0
2019-12-18 11:25:00,204.21,204.37,204.13,204.14,5862.0,190.2335,190.3826,190.159,190.1683,5862.0
2019-12-18 11:30:00,204.21,204.28,204.09,204.1,8931.0,190.2335,190.2987,190.1217,190.131,8931.0
2019-12-18 11:35:00,204.16,204.3,204.08,204.3,6524.0,190.1869,190.3174,190.1124,190.3174,6524.0
2019-12-18 11:40:00,204.34,204.61,204.34,204.43,3425.0,190.3546,190.6061,190.3546,190.4385,3425.0
2019-12-18 11:45:00,204.44,204.47,204.35,204.45,3896.0,190.4478,190.4757,190.3639,190.4571,3896.0
2019-12-18 11:50:00,204.46,204.46,204.25,204.35,4318.0,190.4664,190.4664,190.2708,190.3639,4318.0
2019-12-18 11:55:00,204.37,204.38,204.28,204.29,3519.0,190.3826,190.3919,190.2987,190.308,3519.0
2019-12-18 12:00:00,204.32,204.44,204.3,204.34,4186.0,190.336,190.4478,190.3174,190.3546,4186.0
2019-12-18 12:05:00,204.34,204.48,204.32,204.41,5104.0,190.3546,190.485,190.336,190.4198,5104.0
2019-12-18 12:10:00,204.41,204.7,204.35,204.7,4808.0,190.4198,190.69,190.3639,190.69,4808.0
2019-12-18 12:15:00,204.75,204.83,204.54,204.54,5154.0,190.7366,190.8111,190.5409,190.5409,5154.0
2019-12-18 12:20:00,204.54,204.54,204.32,204.39,3325.0,190.5409,190.5409,190.336,190.4012,3325.0
2019-12-18 12:25:00,204.38,204.53,204.36,204.39,3941.0,190.3919,190.5316,190.3732,190.4012,3941.0
2019-12-18 12:30:00,204.39,204.4,204.19,204.19,4453.0,190.4012,190.4105,190.2149,190.2149,4453.0
2019-12-18 12:35:00,204.18,204.18,204.04,204.15,4982.0,190.2056,190.2056,190.0752,190.1776,4982.0
2019-12-18 12:40:00,204.15,204.2,204.1,204.16,3474.0,190.1776,190.2242,190.131,190.1869,3474.0
2019-12-18 12:45:00,204.18,204.34,204.18,204.24,1910.0,190.2056,190.3546,190.2056,190.2615,1910.0
2019-12-18 12:50:00,204.26,204.4,204.26,204.26,3338.0,190.2801,190.4105,190.2801,190.2801,3338.0
2019-12-18 12:55:00,204.19,204.21,204.14,204.19,3029.0,190.2149,190.2335,190.1683,190.2149,3029.0
2019-12-18 13:00:00,204.18,204.33,204.15,204.33,1987.0,190.2056,190.3453,190.1776,190.3453,1987.0
2019-12-18 13:05:00,204.33,204.46,204.33,204.39,3729.0,190.3453,190.4664,190.3453,190.4012,3729.0
2019-12-18 13:10:00,204.42,204.43,204.23,204.24,2828.0,190.4291,190.4385,190.2521,190.2615,2828.0
2019-12-18 13:15:00,204.12,204.12,203.91,204.01,3257.0,190.1497,190.1497,189.954,190.0472,3257.0
2019-12-18 13:20:00,204.03,204.09,203.92,203.95,3658.0,190.0658,190.1217,189.9634,189.9913,3658.0
2019-12-18 13:25:00,203.94,203.95,203.91,203.94,805.0,189.982,189.9913,189.954,189.982,805.0
2019-12-18 13:30:00,203.92,203.92,203.79,203.85,4830.0,189.9634,189.9634,189.8423,189.8982,4830.0
2019-12-18 13:35:00,203.86,203.92,203.84,203.86,4559.0,189.9075,189.9634,189.8888,189.9075,4559.0
2019-12-18 13:40:00,203.84,203.89,203.74,203.75,3314.0,189.8888,189.9354,189.7957,189.805,3314.0
2019-12-18 13:45:00,203.77,203.82,203.76,203.82,4311.0,189.8236,189.8702,189.8143,189.8702,4311.0
2019-12-18 13:50:00,203.88,204.04,203.88,204.01,3815.0,189.9261,190.0752,189.9261,190.0472,3815.0
2019-12-18 13:55:00,203.97,203.97,203.92,203.92,672.0,190.0099,190.0099,189.9634,189.9634,672.0
2019-12-18 14:00:00,203.91,203.94,203.82,203.83,4782.0,189.954,189.982,189.8702,189.8795,4782.0
2019-12-18 14:05:00,203.83,204.18,203.83,204.12,5359.0,189.8795,190.2056,189.8795,190.1497,5359.0
2019-12-18 14:10:00,204.16,204.3,204.15,204.2,4398.0,190.1869,190.3174,190.1776,190.2242,4398.0
2019-12-18 14:15:00,204.12,204.12,204.02,204.1,3623.0,190.1497,190.1497,190.0565,190.131,3623.0
2019-12-18 14:20:00,204.08,204.29,204.08,204.21,3015.0,190.1124,190.308,190.1124,190.2335,3015.0
2019-12-18 14:25:00,204.18,204.19,204.14,204.14,2034.0,190.2056,190.2149,190.1683,190.1683,2034.0
2019-12-18 14:30:00,204.14,204.17,204.09,204.16,4084.0,190.1683,190.1963,190.1217,190.1869,4084.0
2019-12-18 14:35:00,204.16,204.16,204.04,204.1,2829.0,190.1869,190.1869,190.0752,190.131,2829.0
2019-12-18 14:40:00,204.11,204.13,204.02,204.04,3733.0,190.1404,190.159,190.0565,190.0752,3733.0
2019-12-18 14:45:00,204.03,204.07,203.97,203.97,2249.0,190.0658,190.1031,190.0099,190.0099,2249.0
2019-12-18 14:50:00,203.96,203.98,203.75,203.82,6028.0,190.0006,190.0193,189.805,189.8702,6028.0
2019-12-18 14:55:00,203.83,203.83,203.44,203.57,6402.0,189.8795,189.8795,189.5162,189.6373,6402.0
2019-12-18 15:00:00,203.59,203.96,203.58,203.96,3407.0,189.6559,190.0006,189.6466,190.0006,3407.0
2019-12-18 15:05:00,203.94,203.94,203.76,203.83,2843.0,189.982,189.982,189.8143,189.8795,2843.0
2019-12-18 15:10:00,203.83,204.01,203.74,203.98,13269.0,189.8795,190.0472,189.7957,190.0193,13269.0
2019-12-18 15:15:00,204.02,204.2,203.94,204.15,7877.0,190.0565,190.2242,189.982,190.1776,7877.0
2019-12-18 15:20:00,204.13,204.13,203.9,204.04,12175.0,190.159,190.159,189.9447,190.0752,12175.0
2019-12-18 15:25:00,204.04,204.06,203.98,204.0,5680.0,190.0752,190.0938,190.0193,190.0379,5680.0
2019-12-18 15:30:00,204.02,204.02,203.9,204.02,31969.0,190.0565,190.0565,189.9447,190.0565,31969.0
2019-12-18 15:35:00,204.01,204.28,204.01,204.25,10597.0,190.0472,190.2987,190.0472,190.2708,10597.0
2019-12-18 15:40:00,204.24,204.33,204.19,204.19,13432.0,190.2615,190.3453,190.2149,190.2149,13432.0
2019-12-18 15:45:00,204.18,204.23,204.09,204.16,13208.0,190.2056,190.2521,190.1217,190.1869,13208.0
2019-12-18 15:50:00,204.16,204.16,203.97,203.99,24681.0,190.1869,190.1869,190.0099,190.0286,24681.0
2019-12-18 15:55:00,204.01,204.23,203.9,203.95,64660.0,190.0472,190.2521,189.9447,189.9913,64660.0
2019-12-19 09:30:00,204.71,205.54,204.22,205.19,26647.0,190.6993,191.4725,190.2428,191.1464,26647.0
2019-12-19 09:35:00,205.2,205.61,205.19,205.52,6096.0,191.1558,191.5377,191.1464,191.4539,6096.0
2019-12-19 09:40:00,205.61,205.71,204.63,204.73,9553.0,191.5377,191.6309,190.6248,190.7179,9553.0
2019-12-19 09:45:00,204.71,204.8,204.27,204.28,5700.0,190.6993,190.7831,190.2894,190.2987,5700.0
2019-12-19 09:50:00,204.3,205.15,204.27,204.95,9316.0,190.3174,191.1092,190.2894,190.9229,9316.0
2019-12-19 09:55:00,204.96,205.28,204.96,205.28,2335.0,190.9322,191.2303,190.9322,191.2303,2335.0
2019-12-19 10:00:00,205.21,205.37,204.72,204.79,6560.0,191.1651,191.3141,190.7086,190.7738,6560.0
2019-12-19 10:05:00,204.79,205.19,204.79,205.09,4566.0,190.7738,191.1464,190.7738,191.0533,4566.0
2019-12-19 10:10:00,205.13,205.45,204.96,204.96,5742.0,191.0905,191.3886,190.9322,190.9322,5742.0
2019-12-19 10:15:00,204.97,204.99,204.61,204.62,3804.0,190.9415,190.9601,190.6061,190.6155,3804.0
2019-12-19 10:20:00,204.67,205.1,204.66,204.94,7017.0,190.662,191.0626,190.6527,190.9136,7017.0
2019-12-19 10:25:00,204.78,204.78,204.57,204.61,5322.0,190.7645,190.7645,190.5689,190.6061,5322.0
2019-12-19 10:30:00,204.5,204.5,203.75,203.79,8578.0,190.5037,190.5037,189.805,189.8423,8578.0
2019-12-19 10:35:00,203.77,204.09,203.59,203.99,19487.0,189.8236,190.1217,189.6559,190.0286,19487.0
2019-12-19 10:40:00,204.06,204.45,204.06,204.45,3351.0,190.0938,190.4571,190.0938,190.4571,3351.0
2019-12-19 10:45:00,204.41,204.62,204.15,204.21,12263.0,190.4198,190.6155,190.1776,190.2335,12263.0
2019-12-19 10:50:00,204.19,204.36,204.04,204.36,5934.0,190.2149,190.3732,190.0752,190.3732,5934.0
2019-12-19 10:55:00,204.37,204.51,204.24,204.45,6831.0,190.3826,190.513,190.2615,190.4571,6831.0
2019-12-19 11:00:00,204.46,204.5,204.35,204.5,5815.0,190.4664,190.5037,190.3639,190.5037,5815.0
2019-12-19 11:05:00,204.46,204.67,204.45,204.67,5595.0,190.4664,190.662,190.4571,190.662,5595.0
2019-12-19 11:10:00,204.67,205.17,204.67,205.05,3622.0,190.662,191.1278,190.662,191.016,3622.0
2019-12-19 11:15:00,205.05,205.05,204.77,204.93,5051.0,191.016,191.016,190.7552,190.9042,5051.0
2019-12-19 11:20:00,204.93,205.31,204.93,205.23,3232.0,190.9042,191.2582,190.9042,191.1837,3232.0
2019-12-19 11:25:00,205.2,205.2,204.85,205.1,8038.0,191.1558,191.1558,190.8297,191.0626,8038.0
2019-12-19 11:30:00,205.07,205.27,205.04,205.16,7356.0,191.0347,191.221,191.0067,191.1185,7356.0
2019-12-19 11:35:00,205.16,205.17,205.0,205.06,4544.0,191.1185,191.1278,190.9694,191.0253,4544.0
2019-12-19 11:40:00,205.0,205.19,204.91,205.19,2875.0,190.9694,191.1464,190.8856,191.1464,2875.0
2019-12-19 11:45:00,205.16,205.56,205.15,205.53,6034.0,191.1185,191.4911,191.1092,191.4632,6034.0
2019-12-19 11:50:00,205.53,205.68,205.53,205.6,3696.0,191.4632,191.6029,191.4632,191.5284,3696.0
2019-12-19 11:55:00,205.45,205.54,205.41,205.41,3973.0,191.3886,191.4725,191.3514,191.3514,3973.0
2019-12-19 12:00:00,205.28,205.45,205.28,205.45,5218.0,191.2303,191.3886,191.2303,191.3886,5218.0
2019-12-19 12:05:00,205.52,205.52,205.33,205.34,7053.0,191.4539,191.4539,191.2769,191.2862,7053.0
2019-12-19 12:10:00,205.34,205.5,205.34,205.47,2066.0,191.2862,191.4352,191.2862,191.4073,2066.0
2019-12-19 12:15:00,205.5,205.92,205.5,205.92,6027.0,191.4352,191.8265,191.4352,191.8265,6027.0
2019-12-19 12:20:00,205.88,205.89,205.56,205.58,4408.0,191.7892,191.7985,191.4911,191.5097,4408.0
2019-12-19 12:25:00,205.58,205.72,205.54,205.63,3874.0,191.5097,191.6402,191.4725,191.5563,3874.0
2019-12-19 12:30:00,205.64,205.67,205.48,205.56,7503.0,191.5656,191.5936,191.4166,191.4911,7503.0
2019-12-19 12:35:00,205.58,205.62,205.46,205.51,4379.0,191.5097,191.547,191.398,191.4445,4379.0
2019-12-19 12:40:00,205.52,205.64,205.51,205.64,2088.0,191.4539,191.5656,191.4445,191.5656,2088.0
2019-12-19 12:45:00,205.6,205.69,205.51,205.52,6520.0,191.5284,191.6122,191.4445,191.4539,6520.0
2019-12-19 12:50:00,205.54,205.58,205.48,205.49,3699.0,191.4725,191.5097,191.4166,191.4259,3699.0
2019-12-19 12:55:00,205.51,205.58,205.37,205.37,15095.0,191.4445,191.5097,191.3141,191.3141,15095.0
2019-12-19 13:00:00,205.33,205.37,205.07,205.1,5156.0,191.2769,191.3141,191.0347,191.0626,5156.0
2019-12-19 13:05:00,205.07,205.08,204.94,205.02,5024.0,191.0347,191.044,190.9136,190.9881,5024.0
2019-12-19 13:10:00,205.07,205.25,205.07,205.21,2496.0,191.0347,191.2023,191.0347,191.1651,2496.0
2019-12-19 13:15:00,205.22,205.33,205.21,205.31,3923.0,191.1744,191.2769,191.1651,191.2582,3923.0
2019-12-19 13:20:00,205.28,205.55,205.28,205.55,2071.0,191.2303,191.4818,191.2303,191.4818,2071.0
2019-12-19 13:25:00,205.61,205.69,205.54,205.68,4233.0,191.5377,191.6122,191.4725,191.6029,4233.0
2019-12-19 13:30:00,205.69,205.7,205.59,205.69,4320.0,191.6122,191.6215,191.5191,191.6122,4320.0
2019-12-19 13:35:00,205.7,205.77,205.68,205.74,2491.0,191.6215,191.6867,191.6029,191.6588,2491.0
2019-12-19 13:40:00,205.76,205.79,205.66,205.68,2326.0,191.6774,191.7054,191.5843,191.6029,2326.0
2019-12-19 13:45:00,205.7,205.9,205.69,205.79,9767.0,191.6215,191.8078,191.6122,191.7054,9767.0
2019-12-19 13:50:00,205.85,205.86,205.59,205.59,4207.0,191.7613,191.7706,191.5191,191.5191,4207.0
2019-12-19 13:55:00,205.61,205.73,205.6,205.64,3295.0,191.5377,191.6495,191.5284,191.5656,3295.0
2019-12-19 14:00:00,205.65,205.76,205.65,205.69,2552.0,191.575,191.6774,191.575,191.6122,2552.0
2019-12-19 14:05:00,205.73,205.73,205.36,205.36,6820.0,191.6495,191.6495,191.3048,191.3048,6820.0
2019-12-19 14:10:00,205.41,205.42,205.29,205.41,4721.0,191.3514,191.3607,191.2396,191.3514,4721.0
2019-12-19 14:15:00,205.42,205.45,205.18,205.22,5732.0,191.3607,191.3886,191.1371,191.1744,5732.0
2019-12-19 14:20:00,205.25,205.25,205.07,205.2,5669.0,191.2023,191.2023,191.0347,191.1558,5669.0
2019-12-19 14:25:00,205.23,205.35,205.21,205.29,6204.0,191.1837,191.2955,191.1651,191.2396,6204.0
2019-12-19 14:30:00,205.31,205.39,205.3,205.32,3811.0,191.2582,191.3328,191.2489,191.2675,3811.0
2019-12-19 14:35:00,205.35,205.42,205.35,205.4,2823.0,191.2955,191.3607,191.2955,191.3421,2823.0
2019-12-19 14:40:00,205.38,205.56,205.37,205.56,5890.0,191.3234,191.4911,191.3141,191.4911,5890.0
2019-12-19 14:45:00,205.62,205.62,205.41,205.44,8506.0,191.547,191.547,191.3514,191.3793,8506.0
2019-12-19 14:50:00,205.4,205.4,205.22,205.32,6571.0,191.3421,191.3421,191.1744,191.2675,6571.0
2019-12-19 14:55:00,205.35,205.51,205.35,205.4,3973.0,191.2955,191.4445,191.2955,191.3421,3973.0
2019-12-19 15:00:00,205.4,205.41,205.2,205.23,7491.0,191.3421,191.3514,191.1558,191.1837,7491.0
2019-12-19 15:05:00,205.27,205.27,205.08,205.11,5784.0,191.221,191.221,191.044,191.0719,5784.0
2019-12-19 15:10:00,205.07,205.1,204.96,204.96,6983.0,191.0347,191.0626,190.9322,190.9322,6983.0
2019-12-19 15:15:00,204.95,204.96,204.56,204.68,11309.0,190.9229,190.9322,190.5596,190.6713,11309.0
2019-12-19 15:20:00,204.67,204.87,204.67,204.74,6022.0,190.662,190.8483,190.662,190.7272,6022.0
2019-12-19 15:25:00,204.75,204.84,204.63,204.64,11124.0,190.7366,190.8204,190.6248,190.6341,11124.0
2019-12-19 15:30:00,204.65,204.72,204.42,204.42,16987.0,190.6434,190.7086,190.4291,190.4291,16987.0
2019-12-19 15:35:00,204.42,204.46,204.19,204.2,14708.0,190.4291,190.4664,190.2149,190.2242,14708.0
2019-12-19 15:40:00,204.22,204.26,204.1,204.17,11945.0,190.2428,190.2801,190.131,190.1963,11945.0
2019-12-19 15:45:00,204.19,204.31,204.04,204.11,14843.0,190.2149,190.3267,190.0752,190.1404,14843.0
2019-12-19 15:50:00,204.09,204.35,204.09,204.26,30234.0,190.1217,190.3639,190.1217,190.2801,30234.0
2019-12-19 15:55:00,204.27,204.57,204.21,204.29,67781.0,190.2894,190.5689,190.2335,190.308,67781.0
2019-12-20 09:30:00,204.58,207.0,204.58,206.77,240365.0,190.5782,192.8326,190.5782,192.6183,240365.0
2019-12-20 09:35:00,206.99,207.61,206.73,206.89,16512.0,192.8232,193.4008,192.581,192.7301,16512.0
2019-12-20 09:40:00,206.91,207.0,206.45,206.48,16228.0,192.7487,192.8326,192.3202,192.3482,16228.0
2019-12-20 09:45:00,206.59,207.0,206.19,206.96,20513.0,192.4506,192.8326,192.078,192.7953,20513.0
2019-12-20 09:50:00,206.88,207.11,206.78,206.91,5717.0,192.7208,192.935,192.6276,192.7487,5717.0
2019-12-20 09:55:00,206.98,207.13,206.92,207.08,5151.0,192.8139,192.9537,192.758,192.9071,5151.0
2019-12-20 10:00:00,207.08,207.62,207.08,207.49,8660.0,192.9071,193.4101,192.9071,193.289,8660.0
2019-12-20 10:05:00,207.55,207.61,207.02,207.09,7994.0,193.3449,193.4008,192.8512,192.9164,7994.0
2019-12-20 10:10:00,207.05,207.05,206.54,206.78,9159.0,192.8791,192.8791,192.404,192.6276,9159.0
2019-12-20 10:15:00,206.69,207.24,206.45,207.24,7253.0,192.5438,193.0561,192.3202,193.0561,7253.0
2019-12-20 10:20:00,207.19,207.29,206.29,206.31,9853.0,193.0096,193.1027,192.1712,192.1898,9853.0
2019-12-20 10:25:00,206.31,206.61,206.22,206.43,11760.0,192.1898,192.4693,192.1059,192.3016,11760.0
2019-12-20 10:30:00,206.52,206.7,206.4,206.53,16861.0,192.3854,192.5531,192.2736,192.3947,16861.0
2019-12-20 10:35:00,206.67,206.67,206.03,206.03,22858.0,192.5251,192.5251,191.929,191.929,22858.0
2019-12-20 10:40:00,206.08,206.81,206.08,206.79,5557.0,191.9755,192.6556,191.9755,192.6369,5557.0
2019-12-20 10:45:00,206.74,206.86,206.67,206.84,4095.0,192.5904,192.7021,192.5251,192.6835,4095.0
2019-12-20 10:50:00,206.86,206.86,206.64,206.74,7911.0,192.7021,192.7021,192.4972,192.5904,7911.0
2019-12-20 10:55:00,206.67,206.81,206.56,206.79,5227.0,192.5251,192.6556,192.4227,192.6369,5227.0
2019-12-20 11:00:00,206.84,206.96,206.7,206.85,4504.0,192.6835,192.7953,192.5531,192.6928,4504.0
2019-12-20 11:05:00,206.85,207.05,206.77,206.96,8446.0,192.6928,192.8791,192.6183,192.7953,8446.0
2019-12-20 11:10:00,207.0,207.42,207.0,207.28,7203.0,192.8326,193.2238,192.8326,193.0934,7203.0
2019-12-20 11:15:00,207.26,207.57,207.26,207.48,8157.0,193.0748,193.3636,193.0748,193.2797,8157.0
2019-12-20 11:20:00,207.55,207.83,207.34,207.39,11585.0,193.3449,193.6058,193.1493,193.1959,11585.0
2019-12-20 11:25:00,207.34,207.34,206.93,206.93,1502.0,193.1493,193.1493,192.7674,192.7674,1502.0
2019-12-20 11:30:00,206.95,207.25,206.92,207.19,3620.0,192.786,193.0655,192.758,193.0096,3620.0
2019-12-20 11:35:00,207.13,207.23,207.0,207.07,2997.0,192.9537,193.0468,192.8326,192.8978,2997.0
2019-12-20 11:40:00,207.13,207.21,207.1,207.2,2543.0,192.9537,193.0282,192.9257,193.0189,2543.0
2019-12-20 11:45:00,207.19,207.19,206.94,207.13,4351.0,193.0096,193.0096,192.7767,192.9537,4351.0
2019-12-20 11:50:00,207.13,207.22,206.86,206.87,3267.0,192.9537,193.0375,192.7021,192.7115,3267.0
2019-12-20 11:55:00,206.84,206.9,206.54,206.71,3969.0,192.6835,192.7394,192.404,192.5624,3969.0
2019-12-20 12:00:00,206.73,206.88,206.66,206.67,8883.0,192.581,192.7208,192.5158,192.5251,8883.0
2019-12-20 12:05:00,206.67,206.83,206.67,206.82,1743.0,192.5251,192.6742,192.5251,192.6649,1743.0
2019-12-20 12:10:00,206.89,207.09,206.84,207.09,1957.0,192.7301,192.9164,192.6835,192.9164,1957.0
2019-12-20 12:15:00,207.13,207.2,207.08,207.14,4245.0,192.9537,193.0189,192.9071,192.963,4245.0
2019-12-20 12:20:00,207.09,207.14,207.08,207.13,1900.0,192.9164,192.963,192.9071,192.9537,1900.0
2019-12-20 12:25:00,207.15,207.22,207.15,207.17,1969.0,192.9723,193.0375,192.9723,192.9909,1969.0
2019-12-20 12:30:00,207.18,207.21,207.11,207.14,1907.0,193.0002,193.0282,192.935,192.963,1907.0
2019-12-20 12:35:00,207.11,207.34,207.02,207.34,8813.0,192.935,193.1493,192.8512,193.1493,8813.0
2019-12-20 12:40:00,207.32,207.55,207.3,207.42,3672.0,193.1307,193.3449,193.112,193.2238,3672.0
2019-12-20 12:45:00,207.42,207.42,207.18,207.18,9613.0,193.2238,193.2238,193.0002,193.0002,9613.0
2019-12-20 12:50:00,207.18,207.28,207.1,207.1,9605.0,193.0002,193.0934,192.9257,192.9257,9605.0
2019-12-20 12:55:00,207.07,207.07,206.9,206.9,11610.0,192.8978,192.8978,192.7394,192.7394,11610.0
2019-12-20 13:00:00,206.85,206.86,206.62,206.64,6070.0,192.6928,192.7021,192.4786,192.4972,6070.0
2019-12-20 13:05:00,206.59,206.65,206.37,206.43,7046.0,192.4506,192.5065,192.2457,192.3016,7046.0
2019-12-20 13:10:00,206.46,206.82,206.46,206.71,13554.0,192.3295,192.6649,192.3295,192.5624,13554.0
2019-12-20 13:15:00,206.71,207.0,206.69,206.97,8592.0,192.5624,192.8326,192.5438,192.8046,8592.0
2019-12-20 13:20:00,206.93,206.93,206.85,206.92,3226.0,192.7674,192.7674,192.6928,192.758,3226.0
2019-12-20 13:25:00,206.88,207.13,206.84,207.13,4200.0,192.7208,192.9537,192.6835,192.9537,4200.0
2019-12-20 13:30:00,207.13,207.19,207.12,207.12,3826.0,192.9537,193.0096,192.9443,192.9443,3826.0
2019-12-20 13:35:00,207.08,207.25,207.05,207.1,2789.0,192.9071,193.0655,192.8791,192.9257,2789.0
2019-12-20 13:40:00,207.04,207.11,207.01,207.03,2609.0,192.8698,192.935,192.8419,192.8605,2609.0
2019-12-20 13:45:00,207.05,207.05,206.87,206.87,7901.0,192.8791,192.8791,192.7115,192.7115,7901.0
2019-12-20 13:50:00,206.89,207.05,206.84,207.04,2760.0,192.7301,192.8791,192.6835,192.8698,2760.0
2019-12-20 13:55:00,207.06,207.13,207.01,207.08,5282.0,192.8885,192.9537,192.8419,192.9071,5282.0
2019-12-20 14:00:00,207.06,207.31,207.05,207.09,9151.0,192.8885,193.1213,192.8791,192.9164,9151.0
2019-12-20 14:05:00,207.13,207.45,207.13,207.4,4600.0,192.9537,193.2518,192.9537,193.2052,4600.0
2019-12-20 14:10:00,207.51,207.61,207.38,207.44,7904.0,193.3077,193.4008,193.1866,193.2424,7904.0
2019-12-20 14:15:00,207.42,207.49,207.33,207.44,8377.0,193.2238,193.289,193.14,193.2424,8377.0
2019-12-20 14:20:00,207.45,207.64,207.35,207.53,9869.0,193.2518,193.4288,193.1586,193.3263,9869.0
2019-12-20 14:25:00,207.54,207.56,207.48,207.55,6415.0,193.3356,193.3542,193.2797,193.3449,6415.0
2019-12-20 14:30:00,207.53,207.62,207.13,207.47,15723.0,193.3263,193.4101,192.9537,193.2704,15723.0
2019-12-20 14:35:00,207.46,207.58,207.42,207.58,11019.0,193.2611,193.3729,193.2238,193.3729,11019.0
2019-12-20 14:40:00,207.53,207.53,207.36,207.51,8906.0,193.3263,193.3263,193.1679,193.3077,8906.0
2019-12-20 14:45:00,207.52,207.64,207.44,207.62,18591.0,193.317,193.4288,193.2424,193.4101,18591.0
2019-12-20 14:50:00,207.62,207.74,207.56,207.56,11110.0,193.4101,193.5219,193.3542,193.3542,11110.0
2019-12-20 14:55:00,207.55,207.67,207.54,207.6,12172.0,193.3449,193.4567,193.3356,193.3915,12172.0
2019-12-20 15:00:00,207.58,207.58,207.32,207.45,10557.0,193.3729,193.3729,193.1307,193.2518,10557.0
2019-12-20 15:05:00,207.44,207.57,207.41,207.56,9379.0,193.2424,193.3636,193.2145,193.3542,9379.0
2019-12-20 15:10:00,207.58,207.58,207.4,207.55,6797.0,193.3729,193.3729,193.2052,193.3449,6797.0
2019-12-20 15:15:00,207.56,207.85,207.5,207.85,7580.0,193.3542,193.6244,193.2983,193.6244,7580.0
2019-12-20 15:20:00,207.82,207.86,207.68,207.83,13157.0,193.5964,193.6337,193.466,193.6058,13157.0
2019-12-20 15:25:00,207.82,207.98,207.82,207.87,13227.0,193.5964,193.7455,193.5964,193.643,13227.0
2019-12-20 15:30:00,207.85,207.94,207.57,207.58,17136.0,193.6244,193.7082,193.3636,193.3729,17136.0
2019-12-20 15:35:00,207.6,207.78,207.54,207.55,25583.0,193.3915,193.5592,193.3356,193.3449,25583.0
2019-12-20 15:40:00,207.53,207.6,207.34,207.58,20410.0,193.3263,193.3915,193.1493,193.3729,20410.0
2019-12-20 15:45:00,207.62,207.62,207.32,207.51,25547.0,193.4101,193.4101,193.1307,193.3077,25547.0
2019-12-20 15:50:00,207.52,207.53,207.02,207.08,49010.0,193.317,193.3263,192.8512,192.9071,49010.0
2019-12-20 15:55:00,207.03,207.3,206.79,206.9,140828.0,192.8605,193.112,192.6369,192.7394,140828.0
2019-12-23 09:30:00,207.47,207.47,206.33,206.33,26497.0,193.2704,193.2704,192.2084,192.2084,26497.0
2019-12-23 09:35:00,206.2,206.7,206.02,206.16,7931.0,192.0873,192.5531,191.9196,192.0501,7931.0
2019-12-23 09:40:00,206.31,206.33,205.69,205.95,10720.0,192.1898,192.2084,191.6122,191.8544,10720.0
2019-12-23 09:45:00,205.99,206.21,205.87,206.0,6518.0,191.8917,192.0966,191.7799,191.901,6518.0
2019-12-23 09:50:00,206.06,206.18,205.68,205.8,8062.0,191.9569,192.0687,191.6029,191.7147,8062.0
2019-12-23 09:55:00,205.8,206.0,205.73,205.86,3914.0,191.7147,191.901,191.6495,191.7706,3914.0
2019-12-23 10:00:00,205.98,206.11,205.77,205.83,5494.0,191.8824,192.0035,191.6867,191.7426,5494.0
2019-12-23 10:05:00,205.87,206.15,205.87,205.91,4968.0,191.7799,192.0407,191.7799,191.8172,4968.0
2019-12-23 10:10:00,206.0,206.06,205.78,206.01,4199.0,191.901,191.9569,191.6961,191.9103,4199.0
2019-12-23 10:15:00,206.08,206.32,206.08,206.3,6555.0,191.9755,192.1991,191.9755,192.1805,6555.0
2019-12-23 10:20:00,206.14,206.2,205.63,205.63,3920.0,192.0314,192.0873,191.5563,191.5563,3920.0
2019-12-23 10:25:00,205.63,205.94,205.63,205.81,1134.0,191.5563,191.8451,191.5563,191.724,1134.0
2019-12-23 10:30:00,205.96,206.18,205.96,206.13,3497.0,191.8637,192.0687,191.8637,192.0221,3497.0
2019-12-23 10:35:00,206.08,206.08,205.9,205.9,2959.0,191.9755,191.9755,191.8078,191.8078,2959.0
2019-12-23 10:40:00,205.87,206.08,205.86,206.02,2081.0,191.7799,191.9755,191.7706,191.9196,2081.0
2019-12-23 10:45:00,206.02,206.02,205.84,205.94,5554.0,191.9196,191.9196,191.752,191.8451,5554.0
2019-12-23 10:50:00,205.89,206.06,205.89,205.93,4157.0,191.7985,191.9569,191.7985,191.8358,4157.0
2019-12-23 10:55:00,205.89,206.12,205.89,206.04,6416.0,191.7985,192.0128,191.7985,191.9383,6416.0
2019-12-23 11:00:00,206.04,206.11,205.96,206.11,3196.0,191.9383,192.0035,191.8637,192.0035,3196.0
2019-12-23 11:05:00,206.27,206.27,206.12,206.16,980.0,192.1525,192.1525,192.0128,192.0501,980.0
2019-12-23 11:10:00,206.16,206.28,206.15,206.2,2956.0,192.0501,192.1618,192.0407,192.0873,2956.0
2019-12-23 11:15:00,206.23,206.53,206.21,206.53,2805.0,192.1153,192.3947,192.0966,192.3947,2805.0
2019-12-23 11:20:00,206.46,206.48,206.32,206.36,2739.0,192.3295,192.3482,192.1991,192.2364,2739.0
2019-12-23 11:25:00,206.37,206.54,206.32,206.54,1823.0,192.2457,192.404,192.1991,192.404,1823.0
2019-12-23 11:30:00,206.68,206.72,206.57,206.58,2902.0,192.5345,192.5717,192.432,192.4413,2902.0
2019-12-23 11:35:00,206.55,206.73,206.55,206.56,3023.0,192.4134,192.581,192.4134,192.4227,3023.0
2019-12-23 11:40:00,206.61,206.61,206.45,206.45,3619.0,192.4693,192.4693,192.3202,192.3202,3619.0
2019-12-23 11:45:00,206.46,206.58,206.46,206.58,3494.0,192.3295,192.4413,192.3295,192.4413,3494.0
2019-12-23 11:50:00,206.59,206.63,206.47,206.47,4600.0,192.4506,192.4879,192.3388,192.3388,4600.0
2019-12-23 11:55:00,206.48,206.52,206.4,206.43,2755.0,192.3482,192.3854,192.2736,192.3016,2755.0
2019-12-23 12:00:00,206.4,206.47,206.4,206.46,2525.0,192.2736,192.3388,192.2736,192.3295,2525.0
2019-12-23 12:05:00,206.47,206.49,206.29,206.4,4734.0,192.3388,192.3575,192.1712,192.2736,4734.0
2019-12-23 12:10:00,206.4,206.51,206.4,206.48,5501.0,192.2736,192.3761,192.2736,192.3482,5501.0
2019-12-23 12:15:00,206.42,206.53,206.42,206.47,3142.0,192.2923,192.3947,192.2923,192.3388,3142.0
2019-12-23 12:20:00,206.45,206.45,206.26,206.38,3600.0,192.3202,192.3202,192.1432,192.255,3600.0
2019-12-23 12:25:00,206.41,206.43,206.27,206.29,4468.0,192.2829,192.3016,192.1525,192.1712,4468.0
2019-12-23 12:30:00,206.33,206.41,206.32,206.33,2200.0,192.2084,192.2829,192.1991,192.2084,2200.0
2019-12-23 12:35:00,206.38,206.4,206.33,206.37,8725.0,192.255,192.2736,192.2084,192.2457,8725.0
2019-12-23 12:40:00,206.37,206.39,206.26,206.28,5400.0,192.2457,192.2643,192.1432,192.1618,5400.0
2019-12-23 12:45:00,206.3,206.38,206.2,206.25,3620.0,192.1805,192.255,192.0873,192.1339,3620.0
2019-12-23 12:50:00,206.25,206.57,206.21,206.53,3529.0,192.1339,192.432,192.0966,192.3947,3529.0
2019-12-23 12:55:00,206.58,206.61,206.46,206.47,4876.0,192.4413,192.4693,192.3295,192.3388,4876.0
2019-12-23 13:00:00,206.41,206.42,206.27,206.3,3202.0,192.2829,192.2923,192.1525,192.1805,3202.0
2019-12-23 13:05:00,206.34,206.37,206.3,206.31,5344.0,192.2177,192.2457,192.1805,192.1898,5344.0
2019-12-23 13:10:00,206.31,206.31,206.11,206.11,2606.0,192.1898,192.1898,192.0035,192.0035,2606.0
2019-12-23 13:15:00,206.07,206.12,205.91,206.1,5175.0,191.9662,192.0128,191.8172,191.9942,5175.0
2019-12-23 13:20:00,206.09,206.1,206.0,206.0,3696.0,191.9848,191.9942,191.901,191.901,3696.0
2019-12-23 13:25:00,206.0,206.1,205.94,206.1,5436.0,191.901,191.9942,191.8451,191.9942,5436.0
2019-12-23 13:30:00,206.09,206.09,205.81,205.86,3200.0,191.9848,191.9848,191.724,191.7706,3200.0
2019-12-23 13:35:00,205.86,206.07,205.84,205.93,3501.0,191.7706,191.9662,191.752,191.8358,3501.0
2019-12-23 13:40:00,205.96,206.07,205.95,206.05,2600.0,191.8637,191.9662,191.8544,191.9476,2600.0
2019-12-23 13:45:00,206.03,206.03,205.92,205.96,3326.0,191.929,191.929,191.8265,191.8637,3326.0
2019-12-23 13:50:00,205.93,206.0,205.79,205.94,3357.0,191.8358,191.901,191.7054,191.8451,3357.0
2019-12-23 13:55:00,205.96,206.04,205.94,205.96,5186.0,191.8637,191.9383,191.8451,191.8637,5186.0
2019-12-23 14:00:00,206.0,206.04,205.98,206.01,3750.0,191.901,191.9383,191.8824,191.9103,3750.0
2019-12-23 14:05:00,205.98,206.12,205.98,206.08,4031.0,191.8824,192.0128,191.8824,191.9755,4031.0
2019-12-23 14:10:00,206.08,206.13,206.03,206.05,5381.0,191.9755,192.0221,191.929,191.9476,5381.0
2019-12-23 14:15:00,206.03,206.11,205.97,205.97,9186.0,191.929,192.0035,191.8731,191.8731,9186.0
2019-12-23 14:20:00,206.03,206.04,205.9,205.9,4111.0,191.929,191.9383,191.8078,191.8078,4111.0
2019-12-23 14:25:00,205.92,205.96,205.87,205.92,3441.0,191.8265,191.8637,191.7799,191.8265,3441.0
2019-12-23 14:30:00,205.9,205.91,205.78,205.8,4183.0,191.8078,191.8172,191.6961,191.7147,4183.0
2019-12-23 14:35:00,205.78,205.8,205.64,205.73,5571.0,191.6961,191.7147,191.5656,191.6495,5571.0
2019-12-23 14:40:00,205.74,205.75,205.68,205.68,3125.0,191.6588,191.6681,191.6029,191.6029,3125.0
2019-12-23 14:45:00,205.7,205.73,205.59,205.68,3800.0,191.6215,191.6495,191.5191,191.6029,3800.0
2019-12-23 14:50:00,205.65,205.96,205.64,205.96,4436.0,191.575,191.8637,191.5656,191.8637,4436.0
2019-12-23 14:55:00,205.91,206.02,205.91,205.98,5158.0,191.8172,191.9196,191.8172,191.8824,5158.0
2019-12-23 15:00:00,206.0,206.0,205.79,205.81,4600.0,191.901,191.901,191.7054,191.724,4600.0
2019-12-23 15:05:00,205.83,205.84,205.68,205.68,6137.0,191.7426,191.752,191.6029,191.6029,6137.0
2019-12-23 15:10:00,205.68,205.72,205.61,205.66,3540.0,191.6029,191.6402,191.5377,191.5843,3540.0
2019-12-23 15:15:00,205.66,205.67,205.51,205.51,8139.0,191.5843,191.5936,191.4445,191.4445,8139.0
2019-12-23 15:20:00,205.53,205.58,205.36,205.37,7746.0,191.4632,191.5097,191.3048,191.3141,7746.0
2019-12-23 15:25:00,205.37,205.54,205.36,205.51,10396.0,191.3141,191.4725,191.3048,191.4445,10396.0
2019-12-23 15:30:00,205.53,205.55,205.41,205.5,7149.0,191.4632,191.4818,191.3514,191.4352,7149.0
2019-12-23 15:35:00,205.5,205.53,205.45,205.49,7333.0,191.4352,191.4632,191.3886,191.4259,7333.0
2019-12-23 15:40:00,205.47,205.78,205.41,205.59,14291.0,191.4073,191.6961,191.3514,191.5191,14291.0
2019-12-23 15:45:00,205.56,205.69,205.44,205.66,12367.0,191.4911,191.6122,191.3793,191.5843,12367.0
2019-12-23 15:50:00,205.7,206.04,205.65,205.97,38687.0,191.6215,191.9383,191.575,191.8731,38687.0
2019-12-23 15:55:00,205.97,206.05,205.68,206.02,74914.0,191.8731,191.9476,191.6029,191.9196,74914.0
2019-12-24 09:30:00,205.88,206.21,205.63,205.96,16730.0,191.7892,192.0966,191.5563,191.8637,16730.0
2019-12-24 09:35:00,206.01,206.13,205.82,205.96,6223.0,191.9103,192.0221,191.7333,191.8637,6223.0
2019-12-24 09:40:00,205.83,205.83,205.36,205.37,3592.0,191.7426,191.7426,191.3048,191.3141,3592.0
2019-12-24 09:45:00,205.29,205.5,205.29,205.38,3463.0,191.2396,191.4352,191.2396,191.3234,3463.0
2019-12-24 09:50:00,205.48,205.77,205.35,205.77,4711.0,191.4166,191.6867,191.2955,191.6867,4711.0
2019-12-24 09:55:00,205.69,205.84,205.63,205.72,2081.0,191.6122,191.752,191.5563,191.6402,2081.0
2019-12-24 10:00:00,205.68,206.16,205.68,206.16,4302.0,191.6029,192.0501,191.6029,192.0501,4302.0
2019-12-24 10:05:00,205.96,206.03,205.92,206.0,2160.0,191.8637,191.929,191.8265,191.901,2160.0
2019-12-24 10:10:00,205.86,205.92,205.52,205.58,5631.0,191.7706,191.8265,191.4539,191.5097,5631.0
2019-12-24 10:15:00,205.49,205.6,205.38,205.45,4371.0,191.4259,191.5284,191.3234,191.3886,4371.0
2019-12-24 10:20:00,205.45,205.76,205.41,205.62,3883.0,191.3886,191.6774,191.3514,191.547,3883.0
2019-12-24 10:25:00,205.61,205.78,205.58,205.78,2960.0,191.5377,191.6961,191.5097,191.6961,2960.0
2019-12-24 10:30:00,205.77,206.08,205.74,206.02,5054.0,191.6867,191.9755,191.6588,191.9196,5054.0
2019-12-24 10:35:00,206.04,206.08,205.95,205.95,2859.0,191.9383,191.9755,191.8544,191.8544,2859.0
2019-12-24 10:40:00,205.89,206.07,205.89,206.06,2302.0,191.7985,191.9662,191.7985,191.9569,2302.0
2019-12-24 10:45:00,206.06,206.08,205.74,205.77,6079.0,191.9569,191.9755,191.6588,191.6867,6079.0
2019-12-24 10:50:00,205.82,206.07,205.82,205.96,4238.0,191.7333,191.9662,191.7333,191.8637,4238.0
2019-12-24 10:55:00,205.96,206.02,205.94,206.02,3301.0,191.8637,191.9196,191.8451,191.9196,3301.0
2019-12-24 11:00:00,206.05,206.26,206.01,206.02,2888.0,191.9476,192.1432,191.9103,191.9196,2888.0
2019-12-24 11:05:00,206.07,206.15,206.02,206.15,4157.0,191.9662,192.0407,191.9196,192.0407,4157.0
2019-12-24 11:10:00,206.16,206.17,206.07,206.15,1979.0,192.0501,192.0594,191.9662,192.0407,1979.0
2019-12-24 11:15:00,206.13,206.14,205.96,206.0,2827.0,192.0221,192.0314,191.8637,191.901,2827.0
2019-12-24 11:20:00,206.03,206.04,205.89,205.89,1610.0,191.929,191.9383,191.7985,191.7985,1610.0
2019-12-24 11:25:00,205.79,205.92,205.72,205.72,3759.0,191.7054,191.8265,191.6402,191.6402,3759.0
2019-12-24 11:30:00,205.76,205.76,205.42,205.42,6016.0,191.6774,191.6774,191.3607,191.3607,6016.0
2019-12-24 11:35:00,205.45,205.47,205.32,205.45,4965.0,191.3886,191.4073,191.2675,191.3886,4965.0
2019-12-24 11:40:00,205.45,205.53,205.35,205.53,2073.0,191.3886,191.4632,191.2955,191.4632,2073.0
2019-12-24 11:45:00,205.52,205.53,205.41,205.5,3859.0,191.4539,191.4632,191.3514,191.4352,3859.0
2019-12-24 11:50:00,205.49,205.49,205.39,205.48,1246.0,191.4259,191.4259,191.3328,191.4166,1246.0
2019-12-24 11:55:00,205.48,205.55,205.48,205.53,2076.0,191.4166,191.4818,191.4166,191.4632,2076.0
2019-12-24 12:00:00,205.46,205.53,205.46,205.52,3327.0,191.398,191.4632,191.398,191.4539,3327.0
2019-12-24 12:05:00,205.5,205.57,205.47,205.5,3149.0,191.4352,191.5004,191.4073,191.4352,3149.0
2019-12-24 12:10:00,205.55,205.66,205.55,205.59,2709.0,191.4818,191.5843,191.4818,191.5191,2709.0
2019-12-24 12:15:00,205.59,205.79,205.59,205.79,4006.0,191.5191,191.7054,191.5191,191.7054,4006.0
2019-12-24 12:20:00,205.8,205.92,205.75,205.92,2595.0,191.7147,191.8265,191.6681,191.8265,2595.0
2019-12-24 12:25:00,205.88,205.9,205.77,205.84,2402.0,191.7892,191.8078,191.6867,191.752,2402.0
2019-12-24 12:30:00,205.86,205.87,205.77,205.83,3852.0,191.7706,191.7799,191.6867,191.7426,3852.0
2019-12-24 12:35:00,205.85,205.89,205.7,205.7,3627.0,191.7613,191.7985,191.6215,191.6215,3627.0
2019-12-24 12:40:00,205.7,205.77,205.61,205.73,5424.0,191.6215,191.6867,191.5377,191.6495,5424.0
2019-12-24 12:45:00,205.76,205.8,205.67,205.68,4507.0,191.6774,191.7147,191.5936,191.6029,4507.0
2019-12-24 12:50:00,205.66,205.66,205.29,205.31,6445.0,191.5843,191.5843,191.2396,191.2582,6445.0
2019-12-24 12:55:00,205.31,205.54,205.25,205.5,19008.0,191.2582,191.4725,191.2023,191.4352,19008.0
2019-12-26 09:30:00,206.0,206.84,205.63,206.51,12323.0,191.901,192.6835,191.5563,192.3761,12323.0
2019-12-26 09:35:00,206.53,206.81,206.37,206.79,5400.0,192.3947,192.6556,192.2457,192.6369,5400.0
2019-12-26 09:40:00,206.79,206.79,206.52,206.69,3799.0,192.6369,192.6369,192.3854,192.5438,3799.0
2019-12-26 09:45:00,206.74,207.33,206.74,207.33,8557.0,192.5904,193.14,192.5904,193.14,8557.0
2019-12-26 09:50:00,207.22,207.24,206.74,206.78,5275.0,193.0375,193.0561,192.5904,192.6276,5275.0
2019-12-26 09:55:00,206.65,206.96,206.58,206.86,6045.0,192.5065,192.7953,192.4413,192.7021,6045.0
2019-12-26 10:00:00,206.98,207.09,206.67,206.67,13243.0,192.8139,192.9164,192.5251,192.5251,13243.0
2019-12-26 10:05:00,206.67,206.98,206.49,206.98,4962.0,192.5251,192.8139,192.3575,192.8139,4962.0
2019-12-26 10:10:00,206.99,207.28,206.87,207.01,3008.0,192.8232,193.0934,192.7115,192.8419,3008.0
2019-12-26 10:15:00,207.1,207.2,206.87,206.98,2498.0,192.9257,193.0189,192.7115,192.8139,2498.0
2019-12-26 10:20:00,206.85,207.15,206.85,207.15,1923.0,192.6928,192.9723,192.6928,192.9723,1923.0
2019-12-26 10:25:00,207.15,207.25,207.11,207.2,4428.0,192.9723,193.0655,192.935,193.0189,4428.0
2019-12-26 10:30:00,207.14,207.24,207.03,207.15,3811.0,192.963,193.0561,192.8605,192.9723,3811.0
2019-12-26 10:35:00,207.22,207.3,207.1,207.22,4418.0,193.0375,193.112,192.9257,193.0375,4418.0
2019-12-26 10:40:00,207.25,207.39,207.13,207.23,3690.0,193.0655,193.1959,192.9537,193.0468,3690.0
2019-12-26 10:45:00,207.26,207.54,207.25,207.54,3681.0,193.0748,193.3356,193.0655,193.3356,3681.0
2019-12-26 10:50:00,207.52,207.57,207.46,207.46,3531.0,193.317,193.3636,193.2611,193.2611,3531.0
2019-12-26 10:55:00,207.44,207.56,207.37,207.37,3711.0,193.2424,193.3542,193.1772,193.1772,3711.0
2019-12-26 11:00:00,207.35,207.4,207.1,207.11,6148.0,193.1586,193.2052,192.9257,192.935,6148.0
2019-12-26 11:05:00,207.16,207.32,207.05,207.29,2124.0,192.9816,193.1307,192.8791,193.1027,2124.0
2019-12-26 11:10:00,207.37,207.5,207.18,207.26,2403.0,193.1772,193.2983,193.0002,193.0748,2403.0
2019-12-26 11:15:00,207.28,207.42,207.23,207.25,3705.0,193.0934,193.2238,193.0468,193.0655,3705.0
2019-12-26 11:20:00,207.25,207.25,207.04,207.25,3151.0,193.0655,193.0655,192.8698,193.0655,3151.0
2019-12-26 11:25:00,207.24,207.3,207.1,207.1,1612.0,193.0561,193.112,192.9257,192.9257,1612.0
2019-12-26 11:30:00,207.08,207.25,207.03,207.03,4194.0,192.9071,193.0655,192.8605,192.8605,4194.0
2019-12-26 11:35:00,207.06,207.1,206.91,207.05,2908.0,192.8885,192.9257,192.7487,192.8791,2908.0
2019-12-26 11:40:00,207.04,207.1,206.93,207.1,3973.0,192.8698,192.9257,192.7674,192.9257,3973.0
2019-12-26 11:45:00,207.08,207.1,206.87,206.98,10771.0,192.9071,192.9257,192.7115,192.8139,10771.0
2019-12-26 11:50:00,206.91,207.0,206.91,207.0,3700.0,192.7487,192.8326,192.7487,192.8326,3700.0
2019-12-26 11:55:00,206.91,207.1,206.91,206.93,7623.0,192.7487,192.9257,192.7487,192.7674,7623.0
2019-12-26 12:00:00,206.95,206.96,206.81,206.86,2759.0,192.786,192.7953,192.6556,192.7021,2759.0
2019-12-26 12:05:00,206.86,207.06,206.86,206.94,3586.0,192.7021,192.8885,192.7021,192.7767,3586.0
2019-12-26 12:10:00,206.94,206.94,206.68,206.69,4811.0,192.7767,192.7767,192.5345,192.5438,4811.0
2019-12-26 12:15:00,206.7,206.77,206.69,206.72,1802.0,192.5531,192.6183,192.5438,192.5717,1802.0
2019-12-26 12:20:00,206.68,206.84,206.68,206.79,3375.0,192.5345,192.6835,192.5345,192.6369,3375.0
2019-12-26 12:25:00,206.78,207.01,206.77,206.8,8916.0,192.6276,192.8419,192.6183,192.6463,8916.0
2019-12-26 12:30:00,206.74,206.81,206.66,206.71,4276.0,192.5904,192.6556,192.5158,192.5624,4276.0
2019-12-26 12:35:00,206.68,206.79,206.53,206.79,3016.0,192.5345,192.6369,192.3947,192.6369,3016.0
2019-12-26 12:40:00,206.8,206.8,206.62,206.69,2000.0,192.6463,192.6463,192.4786,192.5438,2000.0
2019-12-26 12:45:00,206.64,206.76,206.57,206.58,3720.0,192.4972,192.609,192.432,192.4413,3720.0
2019-12-26 12:50:00,206.59,206.62,206.42,206.59,6388.0,192.4506,192.4786,192.2923,192.4506,6388.0
2019-12-26 12:55:00,206.59,206.6,206.51,206.6,3426.0,192.4506,192.4599,192.3761,192.4599,3426.0
2019-12-26 13:00:00,206.65,206.69,206.51,206.54,8039.0,192.5065,192.5438,192.3761,192.404,8039.0
2019-12-26 13:05:00,206.53,207.14,206.47,207.06,37258.0,192.3947,192.963,192.3388,192.8885,37258.0
2019-12-26 13:10:00,207.03,207.03,206.88,206.93,3312.0,192.8605,192.8605,192.7208,192.7674,3312.0
2019-12-26 13:15:00,206.89,207.0,206.88,206.99,2029.0,192.7301,192.8326,192.7208,192.8232,2029.0
2019-12-26 13:20:00,206.99,207.07,206.99,207.0,1652.0,192.8232,192.8978,192.8232,192.8326,1652.0
2019-12-26 13:25:00,207.03,207.06,206.96,206.96,2539.0,192.8605,192.8885,192.7953,192.7953,2539.0
2019-12-26 13:30:00,206.99,207.18,206.94,207.17,3366.0,192.8232,193.0002,192.7767,192.9909,3366.0
2019-12-26 13:35:00,207.2,207.29,207.19,207.2,4938.0,193.0189,193.1027,193.0096,193.0189,4938.0
2019-12-26 13:40:00,207.23,207.32,207.23,207.31,3146.0,193.0468,193.1307,193.0468,193.1213,3146.0
2019-12-26 13:45:00,207.35,207.35,207.18,207.24,8092.0,193.1586,193.1586,193.0002,193.0561,8092.0
2019-12-26 13:50:00,207.23,207.23,207.1,207.1,2324.0,193.0468,193.0468,192.9257,192.9257,2324.0
2019-12-26 13:55:00,207.15,207.31,207.14,207.28,2593.0,192.9723,193.1213,192.963,193.0934,2593.0
2019-12-26 14:00:00,207.3,207.48,207.3,207.48,2281.0,193.112,193.2797,193.112,193.2797,2281.0
2019-12-26 14:05:00,207.45,207.46,207.02,207.02,4714.0,193.2518,193.2611,192.8512,192.8512,4714.0
2019-12-26 14:10:00,207.03,207.1,206.91,206.96,7262.0,192.8605,192.9257,192.7487,192.7953,7262.0
2019-12-26 14:15:00,206.96,206.96,206.87,206.91,5012.0,192.7953,192.7953,192.7115,192.7487,5012.0
2019-12-26 14:20:00,206.9,207.01,206.9,206.92,4797.0,192.7394,192.8419,192.7394,192.758,4797.0
2019-12-26 14:25:00,206.89,206.92,206.86,206.9,3082.0,192.7301,192.758,192.7021,192.7394,3082.0
2019-12-26 14:30:00,206.87,207.05,206.86,207.0,3806.0,192.7115,192.8791,192.7021,192.8326,3806.0
2019-12-26 14:35:00,206.97,206.97,206.75,206.77,4884.0,192.8046,192.8046,192.5997,192.6183,4884.0
2019-12-26 14:40:00,206.82,206.83,206.63,206.64,14128.0,192.6649,192.6742,192.4879,192.4972,14128.0
2019-12-26 14:45:00,206.65,206.66,206.44,206.51,33862.0,192.5065,192.5158,192.3109,192.3761,33862.0
2019-12-26 14:50:00,206.48,206.56,206.2,206.42,35342.0,192.3482,192.4227,192.0873,192.2923,35342.0
2019-12-26 14:55:00,206.46,206.46,206.11,206.3,26422.0,192.3295,192.3295,192.0035,192.1805,26422.0
2019-12-26 15:00:00,206.31,206.39,206.28,206.36,14202.0,192.1898,192.2643,192.1618,192.2364,14202.0
2019-12-26 15:05:00,206.36,206.36,206.15,206.18,24696.0,192.2364,192.2364,192.0407,192.0687,24696.0
2019-12-26 15:10:00,206.18,206.29,206.15,206.21,27098.0,192.0687,192.1712,192.0407,192.0966,27098.0
2019-12-26 15:15:00,206.22,206.31,206.12,206.2,49830.0,192.1059,192.1898,192.0128,192.0873,49830.0
2019-12-26 15:20:00,206.19,206.49,206.19,206.4,30427.0,192.078,192.3575,192.078,192.2736,30427.0
2019-12-26 15:25:00,206.41,206.45,206.36,206.39,7083.0,192.2829,192.3202,192.2364,192.2643,7083.0
2019-12-26 15:30:00,206.4,206.5,206.38,206.5,7706.0,192.2736,192.3668,192.255,192.3668,7706.0
2019-12-26 15:35:00,206.52,206.72,206.47,206.59,10905.0,192.3854,192.5717,192.3388,192.4506,10905.0
2019-12-26 15:40:00,206.63,206.79,206.6,206.79,4980.0,192.4879,192.6369,192.4599,192.6369,4980.0
2019-12-26 15:45:00,206.75,206.88,206.73,206.81,9119.0,192.5997,192.7208,192.581,192.6556,9119.0
2019-12-26 15:50:00,206.84,206.84,206.69,206.84,10779.0,192.6835,192.6835,192.5438,192.6835,10779.0
2019-12-26 15:55:00,206.84,207.27,206.69,207.26,61180.0,192.6835,193.0841,192.5438,193.0748,61180.0
2019-12-27 09:30:00,207.62,207.92,206.82,207.12,23744.0,193.4101,193.6896,192.6649,192.9443,23744.0
2019-12-27 09:35:00,207.11,207.59,207.1,207.34,5033.0,192.935,193.3822,192.9257,193.1493,5033.0
2019-12-27 09:40:00,207.32,207.83,207.12,207.83,15685.0,193.1307,193.6058,192.9443,193.6058,15685.0
2019-12-27 09:45:00,207.78,208.03,207.64,207.73,5442.0,193.5592,193.7921,193.4288,193.5126,5442.0
2019-12-27 09:50:00,207.74,208.26,207.74,208.05,3832.0,193.5219,194.0063,193.5219,193.8107,3832.0
2019-12-27 09:55:00,208.03,208.04,207.58,207.68,7336.0,193.7921,193.8014,193.3729,193.466,7336.0
2019-12-27 10:00:00,207.66,207.81,207.55,207.6,5480.0,193.4474,193.5871,193.3449,193.3915,5480.0
2019-12-27 10:05:00,207.49,207.78,207.36,207.43,5091.0,193.289,193.5592,193.1679,193.2331,5091.0
2019-12-27 10:10:00,207.36,207.55,207.26,207.53,2700.0,193.1679,193.3449,193.0748,193.3263,2700.0
2019-12-27 10:15:00,207.56,207.89,207.56,207.89,2490.0,193.3542,193.6616,193.3542,193.6616,2490.0
2019-12-27 10:20:00,207.96,207.96,207.33,207.41,38613.0,193.7269,193.7269,193.14,193.2145,38613.0
2019-12-27 10:25:00,207.4,208.04,207.36,207.87,6487.0,193.2052,193.8014,193.1679,193.643,6487.0
2019-12-27 10:30:00,207.79,207.88,207.77,207.77,2347.0,193.5685,193.6523,193.5499,193.5499,2347.0
2019-12-27 10:35:00,207.77,207.8,207.7,207.74,1368.0,193.5499,193.5778,193.4847,193.5219,1368.0
2019-12-27 10:40:00,207.8,207.8,207.39,207.4,1910.0,193.5778,193.5778,193.1959,193.2052,1910.0
2019-12-27 10:45:00,207.32,207.38,207.17,207.38,1408.0,193.1307,193.1866,192.9909,193.1866,1408.0
2019-12-27 10:50:00,207.35,207.59,207.35,207.57,2574.0,193.1586,193.3822,193.1586,193.3636,2574.0
2019-12-27 10:55:00,207.59,207.65,207.5,207.56,1005.0,193.3822,193.4381,193.2983,193.3542,1005.0
2019-12-27 11:00:00,207.56,207.56,207.32,207.39,3178.0,193.3542,193.3542,193.1307,193.1959,3178.0
2019-12-27 11:05:00,207.26,207.32,207.24,207.29,1200.0,193.0748,193.1307,193.0561,193.1027,1200.0
2019-12-27 11:10:00,207.26,207.3,207.17,207.3,600.0,193.0748,193.112,192.9909,193.112,600.0
2019-12-27 11:15:00,207.29,207.29,207.23,207.27,830.0,193.1027,193.1027,193.0468,193.0841,830.0
2019-12-27 11:20:00,207.22,207.32,207.22,207.28,1400.0,193.0375,193.1307,193.0375,193.0934,1400.0
2019-12-27 11:25:00,207.32,207.35,207.24,207.28,1300.0,193.1307,193.1586,193.0561,193.0934,1300.0
2019-12-27 11:30:00,207.32,207.35,207.32,207.33,400.0,193.1307,193.1586,193.1307,193.14,400.0
2019-12-27 11:35:00,207.36,207.44,207.36,207.44,860.0,193.1679,193.2424,193.1679,193.2424,860.0
2019-12-27 11:40:00,207.46,207.52,207.43,207.52,2027.0,193.2611,193.317,193.2331,193.317,2027.0
2019-12-27 11:45:00,207.6,207.6,207.54,207.54,700.0,193.3915,193.3915,193.3356,193.3356,700.0
2019-12-27 11:50:00,207.54,207.55,207.45,207.49,755.0,193.3356,193.3449,193.2518,193.289,755.0
2019-12-27 11:55:00,207.36,207.39,207.35,207.35,1049.0,193.1679,193.1959,193.1586,193.1586,1049.0
2019-12-27 12:00:00,207.38,207.49,207.38,207.44,1200.0,193.1866,193.289,193.1866,193.2424,1200.0
2019-12-27 12:05:00,207.42,207.42,207.3,207.37,983.0,193.2238,193.2238,193.112,193.1772,983.0
2019-12-27 12:10:00,207.41,207.47,207.33,207.33,1922.0,193.2145,193.2704,193.14,193.14,1922.0
2019-12-27 12:15:00,207.37,207.55,207.37,207.45,2311.0,193.1772,193.3449,193.1772,193.2518,2311.0
2019-12-27 12:20:00,207.43,207.43,207.33,207.34,960.0,193.2331,193.2331,193.14,193.1493,960.0
2019-12-27 12:25:00,207.31,207.31,207.19,207.21,1700.0,193.1213,193.1213,193.0096,193.0282,1700.0
2019-12-27 12:30:00,207.21,207.42,207.2,207.41,3153.0,193.0282,193.2238,193.0189,193.2145,3153.0
2019-12-27 12:35:00,207.41,207.51,207.38,207.42,5001.0,193.2145,193.3077,193.1866,193.2238,5001.0
2019-12-27 12:40:00,207.39,207.42,207.3,207.41,4100.0,193.1959,193.2238,193.112,193.2145,4100.0
2019-12-27 12:45:00,207.41,207.53,207.34,207.53,2149.0,193.2145,193.3263,193.1493,193.3263,2149.0
2019-12-27 12:50:00,207.64,207.79,207.64,207.79,826.0,193.4288,193.5685,193.4288,193.5685,826.0
2019-12-27 12:55:00,207.79,207.85,207.76,207.85,800.0,193.5685,193.6244,193.5405,193.6244,800.0
2019-12-27 13:00:00,207.93,207.98,207.89,207.92,901.0,193.6989,193.7455,193.6616,193.6896,901.0
2019-12-27 13:05:00,207.97,208.08,207.97,208.0,1568.0,193.7362,193.8386,193.7362,193.7641,1568.0
2019-12-27 13:10:00,208.02,208.08,208.01,208.01,670.0,193.7828,193.8386,193.7734,193.7734,670.0
2019-12-27 13:15:00,208.1,208.1,207.98,207.98,1345.0,193.8573,193.8573,193.7455,193.7455,1345.0
2019-12-27 13:20:00,207.98,208.03,207.98,208.03,300.0,193.7455,193.7921,193.7455,193.7921,300.0
2019-12-27 13:25:00,208.02,208.02,207.94,207.94,812.0,193.7828,193.7828,193.7082,193.7082,812.0
2019-12-27 13:30:00,207.92,207.96,207.84,207.89,1381.0,193.6896,193.7269,193.6151,193.6616,1381.0
2019-12-27 13:35:00,207.92,207.97,207.81,207.95,3621.0,193.6896,193.7362,193.5871,193.7175,3621.0
2019-12-27 13:40:00,208.0,208.0,207.77,207.77,1800.0,193.7641,193.7641,193.5499,193.5499,1800.0
2019-12-27 13:45:00,207.78,207.95,207.77,207.86,982.0,193.5592,193.7175,193.5499,193.6337,982.0
2019-12-27 13:50:00,207.81,207.82,207.77,207.77,208.0,193.5871,193.5964,193.5499,193.5499,208.0
2019-12-27 13:55:00,207.73,207.79,207.73,207.75,1299.0,193.5126,193.5685,193.5126,193.5312,1299.0
2019-12-27 14:00:00,207.75,208.0,207.75,208.0,2400.0,193.5312,193.7641,193.5312,193.7641,2400.0
2019-12-27 14:05:00,208.03,208.07,207.96,207.99,2800.0,193.7921,193.8293,193.7269,193.7548,2800.0
2019-12-27 14:10:00,208.03,208.13,207.97,207.97,3950.0,193.7921,193.8852,193.7362,193.7362,3950.0
2019-12-27 14:15:00,208.0,208.02,207.94,208.01,1600.0,193.7641,193.7828,193.7082,193.7734,1600.0
2019-12-27 14:20:00,207.98,207.98,207.81,207.81,1978.0,193.7455,193.7455,193.5871,193.5871,1978.0
2019-12-27 14:25:00,207.84,208.01,207.76,208.01,3527.0,193.6151,193.7734,193.5405,193.7734,3527.0
2019-12-27 14:30:00,207.98,208.02,207.97,208.0,984.0,193.7455,193.7828,193.7362,193.7641,984.0
2019-12-27 14:35:00,207.97,207.98,207.89,207.89,1000.0,193.7362,193.7455,193.6616,193.6616,1000.0
2019-12-27 14:40:00,207.99,208.06,207.97,208.06,1107.0,193.7548,193.82,193.7362,193.82,1107.0
2019-12-27 14:45:00,207.99,207.99,207.95,207.96,711.0,193.7548,193.7548,193.7175,193.7269,711.0
2019-12-27 14:50:00,207.91,207.95,207.8,207.89,2148.0,193.6803,193.7175,193.5778,193.6616,2148.0
2019-12-27 14:55:00,207.81,207.86,207.76,207.79,1395.0,193.5871,193.6337,193.5405,193.5685,1395.0
2019-12-27 15:00:00,207.83,207.89,207.72,207.72,2435.0,193.6058,193.6616,193.5033,193.5033,2435.0
2019-12-27 15:05:00,207.77,207.79,207.66,207.66,2007.0,193.5499,193.5685,193.4474,193.4474,2007.0
2019-12-27 15:10:00,207.59,207.6,207.53,207.59,7403.0,193.3822,193.3915,193.3263,193.3822,7403.0
2019-12-27 15:15:00,207.59,208.07,207.59,207.85,11226.0,193.3822,193.8293,193.3822,193.6244,11226.0
2019-12-27 15:20:00,207.86,207.95,207.8,207.95,1181.0,193.6337,193.7175,193.5778,193.7175,1181.0
2019-12-27 15:25:00,207.97,207.97,207.9,207.9,765.0,193.7362,193.7362,193.671,193.671,765.0
2019-12-27 15:30:00,207.91,207.95,207.86,207.88,1637.0,193.6803,193.7175,193.6337,193.6523,1637.0
2019-12-27 15:35:00,207.87,207.91,207.83,207.91,2158.0,193.643,193.6803,193.6058,193.6803,2158.0
2019-12-27 15:40:00,207.92,207.93,207.79,207.79,1802.0,193.6896,193.6989,193.5685,193.5685,1802.0
2019-12-27 15:45:00,207.75,207.76,207.52,207.55,3672.0,193.5312,193.5405,193.317,193.3449,3672.0
2019-12-27 15:50:00,207.5,207.76,207.41,207.76,6062.0,193.2983,193.5405,193.2145,193.5405,6062.0
2019-12-27 15:55:00,207.78,208.01,207.75,207.99,11964.0,193.5592,193.7734,193.5312,193.7548,11964.0
2019-12-30 09:30:00,207.93,208.33,207.22,207.22,12482.0,193.6989,194.0715,193.0375,193.0375,12482.0
2019-12-30 09:35:00,207.16,207.22,206.54,206.73,4500.0,192.9816,193.0375,192.404,192.581,4500.0
2019-12-30 09:40:00,206.82,206.89,206.44,206.45,2897.0,192.6649,192.7301,192.3109,192.3202,2897.0
2019-12-30 09:45:00,206.16,206.54,206.07,206.51,7846.0,192.0501,192.404,191.9662,192.3761,7846.0
2019-12-30 09:50:00,206.55,206.98,206.38,206.88,5013.0,192.4134,192.8139,192.255,192.7208,5013.0
2019-12-30 09:55:00,206.85,207.04,206.52,206.86,6205.0,192.6928,192.8698,192.3854,192.7021,6205.0
2019-12-30 10:00:00,206.85,206.86,206.52,206.6,4023.0,192.6928,192.7021,192.3854,192.4599,4023.0
2019-12-30 10:05:00,206.61,206.8,206.12,206.12,7182.0,192.4693,192.6463,192.0128,192.0128,7182.0
2019-12-30 10:10:00,206.14,206.56,206.01,206.04,5712.0,192.0314,192.4227,191.9103,191.9383,5712.0
2019-12-30 10:15:00,206.03,206.28,205.96,206.2,6450.0,191.929,192.1618,191.8637,192.0873,6450.0
2019-12-30 10:20:00,206.2,206.44,206.1,206.3,3930.0,192.0873,192.3109,191.9942,192.1805,3930.0
2019-12-30 10:25:00,206.29,206.38,206.01,206.26,5012.0,192.1712,192.255,191.9103,192.1432,5012.0
2019-12-30 10:30:00,206.27,206.32,206.01,206.27,5614.0,192.1525,192.1991,191.9103,192.1525,5614.0
2019-12-30 10:35:00,206.34,206.75,206.33,206.75,3410.0,192.2177,192.5997,192.2084,192.5997,3410.0
2019-12-30 10:40:00,206.75,206.85,206.63,206.79,3694.0,192.5997,192.6928,192.4879,192.6369,3694.0
2019-12-30 10:45:00,206.79,206.84,206.72,206.76,3949.0,192.6369,192.6835,192.5717,192.609,3949.0
2019-12-30 10:50:00,206.73,206.75,206.52,206.72,4339.0,192.581,192.5997,192.3854,192.5717,4339.0
2019-12-30 10:55:00,206.83,207.01,206.8,206.92,4232.0,192.6742,192.8419,192.6463,192.758,4232.0
2019-12-30 11:00:00,206.89,206.89,206.53,206.61,5031.0,192.7301,192.7301,192.3947,192.4693,5031.0
2019-12-30 11:05:00,206.34,206.53,206.34,206.46,2900.0,192.2177,192.3947,192.2177,192.3295,2900.0
2019-12-30 11:10:00,206.44,206.64,206.44,206.63,3001.0,192.3109,192.4972,192.3109,192.4879,3001.0
2019-12-30 11:15:00,206.62,206.82,206.62,206.8,4035.0,192.4786,192.6649,192.4786,192.6463,4035.0
2019-12-30 11:20:00,206.84,207.01,206.73,207.01,3176.0,192.6835,192.8419,192.581,192.8419,3176.0
2019-12-30 11:25:00,206.97,207.01,206.87,206.87,4430.0,192.8046,192.8419,192.7115,192.7115,4430.0
2019-12-30 11:30:00,206.96,206.96,206.57,206.64,4435.0,192.7953,192.7953,192.432,192.4972,4435.0
2019-12-30 11:35:00,206.59,206.72,206.57,206.71,4716.0,192.4506,192.5717,192.432,192.5624,4716.0
2019-12-30 11:40:00,206.65,206.69,206.5,206.53,3913.0,192.5065,192.5438,192.3668,192.3947,3913.0
2019-12-30 11:45:00,206.59,206.8,206.54,206.75,2203.0,192.4506,192.6463,192.404,192.5997,2203.0
2019-12-30 11:50:00,206.68,206.82,206.67,206.8,3742.0,192.5345,192.6649,192.5251,192.6463,3742.0
2019-12-30 11:55:00,206.78,206.9,206.67,206.76,2578.0,192.6276,192.7394,192.5251,192.609,2578.0
2019-12-30 12:00:00,206.8,206.98,206.8,206.98,3310.0,192.6463,192.8139,192.6463,192.8139,3310.0
2019-12-30 12:05:00,206.99,207.06,206.92,207.02,3030.0,192.8232,192.8885,192.758,192.8512,3030.0
2019-12-30 12:10:00,207.03,207.04,206.86,206.86,2367.0,192.8605,192.8698,192.7021,192.7021,2367.0
2019-12-30 12:15:00,206.86,206.92,206.81,206.91,1602.0,192.7021,192.758,192.6556,192.7487,1602.0
2019-12-30 12:20:00,206.89,206.92,206.77,206.77,1641.0,192.7301,192.758,192.6183,192.6183,1641.0
2019-12-30 12:25:00,206.88,207.21,206.88,207.19,3379.0,192.7208,193.0282,192.7208,193.0096,3379.0
2019-12-30 12:30:00,207.21,207.21,207.11,207.11,410.0,193.0282,193.0282,192.935,192.935,410.0
2019-12-30 12:35:00,207.09,207.29,207.09,207.27,400.0,192.9164,193.1027,192.9164,193.0841,400.0
2019-12-30 12:40:00,207.26,207.26,207.12,207.2,810.0,193.0748,193.0748,192.9443,193.0189,810.0
2019-12-30 12:45:00,207.23,207.37,207.23,207.36,900.0,193.0468,193.1772,193.0468,193.1679,900.0
2019-12-30 12:50:00,207.38,207.38,207.17,207.17,700.0,193.1866,193.1866,192.9909,192.9909,700.0
2019-12-30 12:55:00,207.2,207.23,207.08,207.1,2305.0,193.0189,193.0468,192.9071,192.9257,2305.0
2019-12-30 13:00:00,207.08,207.09,206.94,206.97,1500.0,192.9071,192.9164,192.7767,192.8046,1500.0
2019-12-30 13:05:00,206.92,206.93,206.66,206.69,3007.0,192.758,192.7674,192.5158,192.5438,3007.0
2019-12-30 13:10:00,206.67,206.9,206.67,206.9,2409.0,192.5251,192.7394,192.5251,192.7394,2409.0
2019-12-30 13:15:00,206.98,207.02,206.88,207.02,3274.0,192.8139,192.8512,192.7208,192.8512,3274.0
2019-12-30 13:20:00,206.96,206.96,206.85,206.86,1929.0,192.7953,192.7953,192.6928,192.7021,1929.0
2019-12-30 13:25:00,206.83,206.9,206.73,206.73,1943.0,192.6742,192.7394,192.581,192.581,1943.0
2019-12-30 13:30:00,206.72,206.76,206.66,206.75,1740.0,192.5717,192.609,192.5158,192.5997,1740.0
2019-12-30 13:35:00,206.8,206.92,206.79,206.92,1260.0,192.6463,192.758,192.6369,192.758,1260.0
2019-12-30 13:40:00,206.97,206.97,206.82,206.86,2410.0,192.8046,192.8046,192.6649,192.7021,2410.0
2019-12-30 13:45:00,206.86,206.96,206.76,206.76,3314.0,192.7021,192.7953,192.609,192.609,3314.0
2019-12-30 13:50:00,206.67,206.93,206.67,206.92,2401.0,192.5251,192.7674,192.5251,192.758,2401.0
2019-12-30 13:55:00,206.89,206.92,206.81,206.82,1310.0,192.7301,192.758,192.6556,192.6649,1310.0
2019-12-30 14:00:00,206.81,206.82,206.52,206.66,2863.0,192.6556,192.6649,192.3854,192.5158,2863.0
2019-12-30 14:05:00,206.64,206.69,206.58,206.6,1200.0,192.4972,192.5438,192.4413,192.4599,1200.0
2019-12-30 14:10:00,206.59,206.6,206.17,206.19,6706.0,192.4506,192.4599,192.0594,192.078,6706.0
2019-12-30 14:15:00,206.19,206.29,206.16,206.28,4846.0,192.078,192.1712,192.0501,192.1618,4846.0
2019-12-30 14:20:00,206.24,206.38,206.16,206.25,7010.0,192.1246,192.255,192.0501,192.1339,7010.0
2019-12-30 14:25:00,206.25,206.33,206.19,206.27,8989.0,192.1339,192.2084,192.078,192.1525,8989.0
2019-12-30 14:30:00,206.27,206.3,206.11,206.26,8774.0,192.1525,192.1805,192.0035,192.1432,8774.0
2019-12-30 14:35:00,206.26,206.34,206.23,206.34,6409.0,192.1432,192.2177,192.1153,192.2177,6409.0
2019-12-30 14:40:00,206.34,206.41,206.32,206.32,5522.0,192.2177,192.2829,192.1991,192.1991,5522.0
2019-12-30 14:45:00,206.3,206.34,206.2,206.33,4750.0,192.1805,192.2177,192.0873,192.2084,4750.0
2019-12-30 14:50:00,206.31,206.4,206.25,206.25,5315.0,192.1898,192.2736,192.1339,192.1339,5315.0
2019-12-30 14:55:00,206.25,206.27,206.17,206.18,4853.0,192.1339,192.1525,192.0594,192.0687,4853.0
2019-12-30 15:00:00,206.18,206.35,206.18,206.34,6400.0,192.0687,192.227,192.0687,192.2177,6400.0
2019-12-30 15:05:00,206.36,206.49,206.36,206.43,2700.0,192.2364,192.3575,192.2364,192.3016,2700.0
2019-12-30 15:10:00,206.39,206.47,206.35,206.36,4020.0,192.2643,192.3388,192.227,192.2364,4020.0
2019-12-30 15:15:00,206.34,206.43,206.32,206.37,6598.0,192.2177,192.3016,192.1991,192.2457,6598.0
2019-12-30 15:20:00,206.37,206.37,206.19,206.2,5751.0,192.2457,192.2457,192.078,192.0873,5751.0
2019-12-30 15:25:00,206.21,206.26,206.17,206.22,7957.0,192.0966,192.1432,192.0594,192.1059,7957.0
2019-12-30 15:30:00,206.22,206.35,206.03,206.16,12461.0,192.1059,192.227,191.929,192.0501,12461.0
2019-12-30 15:35:00,206.19,206.44,206.16,206.31,5912.0,192.078,192.3109,192.0501,192.1898,5912.0
2019-12-30 15:40:00,206.33,206.44,206.26,206.44,6562.0,192.2084,192.3109,192.1432,192.3109,6562.0
2019-12-30 15:45:00,206.41,206.53,206.32,206.52,8586.0,192.2829,192.3947,192.1991,192.3854,8586.0
2019-12-30 15:50:00,206.5,206.52,206.28,206.36,10195.0,192.3668,192.3854,192.1618,192.2364,10195.0
2019-12-30 15:55:00,206.34,206.46,206.04,206.42,37914.0,192.2177,192.3295,191.9383,192.2923,37914.0
2019-12-31 09:30:00,205.7,206.68,205.7,206.42,9471.0,191.6215,192.5345,191.6215,192.2923,9471.0
2019-12-31 09:35:00,206.83,207.11,206.58,206.75,2009.0,192.6742,192.935,192.4413,192.5997,2009.0
2019-12-31 09:40:00,206.58,206.58,206.32,206.38,1900.0,192.4413,192.4413,192.1991,192.255,1900.0
2019-12-31 09:45:00,206.36,206.53,206.32,206.35,2030.0,192.2364,192.3947,192.1991,192.227,2030.0
2019-12-31 09:50:00,206.34,206.34,206.07,206.15,2146.0,192.2177,192.2177,191.9662,192.0407,2146.0
2019-12-31 09:55:00,206.22,206.47,206.16,206.47,1945.0,192.1059,192.3388,192.0501,192.3388,1945.0
2019-12-31 10:00:00,206.68,206.68,206.43,206.52,2210.0,192.5345,192.5345,192.3016,192.3854,2210.0
2019-12-31 10:05:00,206.56,206.66,206.39,206.62,2249.0,192.4227,192.5158,192.2643,192.4786,2249.0
2019-12-31 10:10:00,206.69,206.69,206.53,206.53,810.0,192.5438,192.5438,192.3947,192.3947,810.0
2019-12-31 10:15:00,206.53,206.55,206.48,206.49,700.0,192.3947,192.4134,192.3482,192.3575,700.0
2019-12-31 10:20:00,206.48,206.48,206.34,206.47,1202.0,192.3482,192.3482,192.2177,192.3388,1202.0
2019-12-31 10:25:00,206.46,206.46,206.24,206.31,2571.0,192.3295,192.3295,192.1246,192.1898,2571.0
2019-12-31 10:30:00,206.23,206.23,206.05,206.16,2644.0,192.1153,192.1153,191.9476,192.0501,2644.0
2019-12-31 10:35:00,206.16,206.34,206.16,206.17,1042.0,192.0501,192.2177,192.0501,192.0594,1042.0
2019-12-31 10:40:00,206.33,206.33,206.2,206.2,4647.0,192.2084,192.2084,192.0873,192.0873,4647.0
2019-12-31 10:45:00,206.12,206.31,206.08,206.31,1852.0,192.0128,192.1898,191.9755,192.1898,1852.0
2019-12-31 10:50:00,206.3,206.3,206.12,206.15,924.0,192.1805,192.1805,192.0128,192.0407,924.0
2019-12-31 10:55:00,206.24,206.29,206.07,206.08,2094.0,192.1246,192.1712,191.9662,191.9755,2094.0
2019-12-31 11:00:00,206.13,206.2,206.03,206.2,2130.0,192.0221,192.0873,191.929,192.0873,2130.0
2019-12-31 11:05:00,206.27,206.27,206.11,206.11,500.0,192.1525,192.1525,192.0035,192.0035,500.0
2019-12-31 11:10:00,206.03,206.1,205.97,205.97,1703.0,191.929,191.9942,191.8731,191.8731,1703.0
2019-12-31 11:15:00,205.98,206.16,205.98,206.15,1629.0,191.8824,192.0501,191.8824,192.0407,1629.0
2019-12-31 11:20:00,206.08,206.11,206.07,206.1,642.0,191.9755,192.0035,191.9662,191.9942,642.0
2019-12-31 11:25:00,206.08,206.18,206.01,206.18,1366.0,191.9755,192.0687,191.9103,192.0687,1366.0
2019-12-31 11:30:00,206.14,206.16,206.07,206.16,800.0,192.0314,192.0501,191.9662,192.0501,800.0
2019-12-31 11:35:00,206.2,206.2,206.05,206.05,800.0,192.0873,192.0873,191.9476,191.9476,800.0
2019-12-31 11:40:00,205.97,205.97,205.84,205.84,1773.0,191.8731,191.8731,191.752,191.752,1773.0
2019-12-31 11:45:00,205.97,205.99,205.91,205.94,400.0,191.8731,191.8917,191.8172,191.8451,400.0
2019-12-31 11:50:00,205.88,205.98,205.77,205.77,1816.0,191.7892,191.8824,191.6867,191.6867,1816.0
2019-12-31 11:55:00,205.7,205.75,205.59,205.75,3812.0,191.6215,191.6681,191.5191,191.6681,3812.0
2019-12-31 12:00:00,205.75,206.05,205.75,206.03,4262.0,191.6681,191.9476,191.6681,191.929,4262.0
2019-12-31 12:05:00,205.99,206.12,205.98,206.09,3685.0,191.8917,192.0128,191.8824,191.9848,3685.0
2019-12-31 12:10:00,206.1,206.22,206.06,206.06,1097.0,191.9942,192.1059,191.9569,191.9569,1097.0
2019-12-31 12:15:00,206.06,206.12,206.03,206.03,600.0,191.9569,192.0128,191.929,191.929,600.0
2019-12-31 12:20:00,206.06,206.09,206.03,206.09,1517.0,191.9569,191.9848,191.929,191.9848,1517.0
2019-12-31 12:25:00,206.0,206.2,206.0,206.1,1742.0,191.901,192.0873,191.901,191.9942,1742.0
2019-12-31 12:30:00,206.11,206.12,206.07,206.09,1322.0,192.0035,192.0128,191.9662,191.9848,1322.0
2019-12-31 12:35:00,206.13,206.13,206.02,206.11,1333.0,192.0221,192.0221,191.9196,192.0035,1333.0
2019-12-31 12:40:00,206.12,206.18,206.05,206.08,1054.0,192.0128,192.0687,191.9476,191.9755,1054.0
2019-12-31 12:45:00,206.04,206.19,206.03,206.19,1300.0,191.9383,192.078,191.929,192.078,1300.0
2019-12-31 12:50:00,206.2,206.26,206.17,206.24,1526.0,192.0873,192.1432,192.0594,192.1246,1526.0
2019-12-31 12:55:00,206.24,206.24,206.04,206.04,1330.0,192.1246,192.1246,191.9383,191.9383,1330.0
2019-12-31 13:00:00,206.11,206.17,206.06,206.15,800.0,192.0035,192.0594,191.9569,192.0407,800.0
2019-12-31 13:05:00,206.15,206.29,206.15,206.24,1206.0,192.0407,192.1712,192.0407,192.1246,1206.0
2019-12-31 13:10:00,206.22,206.24,206.18,206.18,1073.0,192.1059,192.1246,192.0687,192.0687,1073.0
2019-12-31 13:15:00,206.18,206.2,206.15,206.2,900.0,192.0687,192.0873,192.0407,192.0873,900.0
2019-12-31 13:20:00,206.23,206.24,206.22,206.23,799.0,192.1153,192.1246,192.1059,192.1153,799.0
2019-12-31 13:25:00,206.26,206.28,206.21,206.22,1500.0,192.1432,192.1618,192.0966,192.1059,1500.0
2019-12-31 13:30:00,206.25,206.46,206.25,206.42,1179.0,192.1339,192.3295,192.1339,192.2923,1179.0
2019-12-31 13:35:00,206.41,206.55,206.4,206.41,3139.0,192.2829,192.4134,192.2736,192.2829,3139.0
2019-12-31 13:40:00,206.34,206.46,206.34,206.34,1224.0,192.2177,192.3295,192.2177,192.2177,1224.0
2019-12-31 13:45:00,206.34,206.34,206.28,206.34,1000.0,192.2177,192.2177,192.1618,192.2177,1000.0
2019-12-31 13:50:00,206.35,206.37,206.25,206.25,1642.0,192.227,192.2457,192.1339,192.1339,1642.0
2019-12-31 13:55:00,206.29,206.34,206.16,206.16,2242.0,192.1712,192.2177,192.0501,192.0501,2242.0
2019-12-31 14:00:00,206.19,206.22,206.12,206.22,1400.0,192.078,192.1059,192.0128,192.1059,1400.0
2019-12-31 14:05:00,206.22,206.24,206.01,206.24,3984.0,192.1059,192.1246,191.9103,192.1246,3984.0
2019-12-31 14:10:00,206.26,206.27,206.1,206.1,1315.0,192.1432,192.1525,191.9942,191.9942,1315.0
2019-12-31 14:15:00,206.09,206.22,206.06,206.21,2700.0,191.9848,192.1059,191.9569,192.0966,2700.0
2019-12-31 14:20:00,206.18,206.18,206.0,206.14,3331.0,192.0687,192.0687,191.901,192.0314,3331.0
2019-12-31 14:25:00,206.14,206.18,206.12,206.18,2701.0,192.0314,192.0687,192.0128,192.0687,2701.0
2019-12-31 14:30:00,206.18,206.22,206.14,206.17,2706.0,192.0687,192.1059,192.0314,192.0594,2706.0
2019-12-31 14:35:00,206.15,206.2,206.11,206.11,1852.0,192.0407,192.0873,192.0035,192.0035,1852.0
2019-12-31 14:40:00,206.14,206.18,206.05,206.05,3200.0,192.0314,192.0687,191.9476,191.9476,3200.0
2019-12-31 14:45:00,206.05,206.16,206.0,206.12,2620.0,191.9476,192.0501,191.901,192.0128,2620.0
2019-12-31 14:50:00,206.06,206.07,206.03,206.03,1201.0,191.9569,191.9662,191.929,191.929,1201.0
2019-12-31 14:55:00,206.0,206.1,206.0,206.01,2100.0,191.901,191.9942,191.901,191.9103,2100.0
2019-12-31 15:00:00,206.04,206.09,206.0,206.08,3942.0,191.9383,191.9848,191.901,191.9755,3942.0
2019-12-31 15:05:00,205.97,206.03,205.96,206.03,1645.0,191.8731,191.929,191.8637,191.929,1645.0
2019-12-31 15:10:00,206.03,206.19,206.0,206.14,2780.0,191.929,192.078,191.901,192.0314,2780.0
2019-12-31 15:15:00,206.1,206.17,205.98,206.09,7132.0,191.9942,192.0594,191.8824,191.9848,7132.0
2019-12-31 15:20:00,206.12,206.19,206.11,206.19,2847.0,192.0128,192.078,192.0035,192.078,2847.0
2019-12-31 15:25:00,206.21,206.39,206.2,206.39,3048.0,192.0966,192.2643,192.0873,192.2643,3048.0
2019-12-31 15:30:00,206.4,206.51,206.36,206.45,3014.0,192.2736,192.3761,192.2364,192.3202,3014.0
2019-12-31 15:35:00,206.47,206.52,206.37,206.46,3114.0,192.3388,192.3854,192.2457,192.3295,3114.0
2019-12-31 15:40:00,206.49,206.63,206.47,206.57,5522.0,192.3575,192.4879,192.3388,192.432,5522.0
2019-12-31 15:45:00,206.56,206.56,206.32,206.35,6145.0,192.4227,192.4227,192.1991,192.227,6145.0
2019-12-31 15:50:00,206.36,206.4,206.25,206.36,10438.0,192.2364,192.2736,192.1339,192.2364,10438.0
2019-12-31 15:55:00,206.35,206.69,206.2,206.4,51936.0,192.227,192.5438,192.0873,192.2736,51936.0
2020-01-02 09:30:00,206.54,207.24,205.96,206.53,31172.0,192.404,193.0561,191.8637,192.3947,31172.0
2020-01-02 09:35:00,206.77,207.44,206.55,206.77,19022.0,192.6183,193.2424,192.4134,192.6183,19022.0
2020-01-02 09:40:00,206.68,206.71,206.34,206.57,4068.0,192.5345,192.5624,192.2177,192.432,4068.0
2020-01-02 09:45:00,206.59,206.66,206.25,206.49,10478.0,192.4506,192.5158,192.1339,192.3575,10478.0
2020-01-02 09:50:00,206.67,206.99,206.47,206.77,17879.0,192.5251,192.8232,192.3388,192.6183,17879.0
2020-01-02 09:55:00,206.85,207.13,206.69,207.03,8069.0,192.6928,192.9537,192.5438,192.8605,8069.0
2020-01-02 10:00:00,207.02,207.27,206.86,207.07,4841.0,192.8512,193.0841,192.7021,192.8978,4841.0
2020-01-02 10:05:00,207.13,207.51,207.08,207.25,4100.0,192.9537,193.3077,192.9071,193.0655,4100.0
2020-01-02 10:10:00,207.26,207.63,207.19,207.32,3925.0,193.0748,193.4194,193.0096,193.1307,3925.0
2020-01-02 10:15:00,207.31,207.53,207.13,207.31,5796.0,193.1213,193.3263,192.9537,193.1213,5796.0
2020-01-02 10:20:00,207.34,207.51,207.15,207.51,10776.0,193.1493,193.3077,192.9723,193.3077,10776.0
2020-01-02 10:25:00,207.43,207.6,207.35,207.53,4518.0,193.2331,193.3915,193.1586,193.3263,4518.0
2020-01-02 10:30:00,207.54,207.63,207.43,207.51,4531.0,193.3356,193.4194,193.2331,193.3077,4531.0
2020-01-02 10:35:00,207.45,207.47,207.31,207.31,4839.0,193.2518,193.2704,193.1213,193.1213,4839.0
2020-01-02 10:40:00,207.35,207.57,207.34,207.55,9514.0,193.1586,193.3636,193.1493,193.3449,9514.0
2020-01-02 10:45:00,207.47,207.79,207.47,207.56,6714.0,193.2704,193.5685,193.2704,193.3542,6714.0
2020-01-02 10:50:00,207.56,207.84,207.49,207.82,4511.0,193.3542,193.6151,193.289,193.5964,4511.0
2020-01-02 10:55:00,207.79,207.86,207.67,207.82,8640.0,193.5685,193.6337,193.4567,193.5964,8640.0
2020-01-02 11:00:00,207.77,207.77,207.52,207.52,2000.0,193.5499,193.5499,193.317,193.317,2000.0
2020-01-02 11:05:00,207.53,207.67,207.53,207.64,3374.0,193.3263,193.4567,193.3263,193.4288,3374.0
2020-01-02 11:10:00,207.61,207.65,207.57,207.59,1511.0,193.4008,193.4381,193.3636,193.3822,1511.0
2020-01-02 11:15:00,207.59,207.64,207.47,207.47,1601.0,193.3822,193.4288,193.2704,193.2704,1601.0
2020-01-02 11:20:00,207.46,207.64,207.45,207.63,3112.0,193.2611,193.4288,193.2518,193.4194,3112.0
2020-01-02 11:25:00,207.66,207.71,207.58,207.67,1819.0,193.4474,193.494,193.3729,193.4567,1819.0
2020-01-02 11:30:00,207.63,207.7,207.26,207.26,6877.0,193.4194,193.4847,193.0748,193.0748,6877.0
2020-01-02 11:35:00,207.26,207.27,207.17,207.25,2877.0,193.0748,193.0841,192.9909,193.0655,2877.0
2020-01-02 11:40:00,207.23,207.28,207.06,207.17,2986.0,193.0468,193.0934,192.8885,192.9909,2986.0
2020-01-02 11:45:00,207.17,207.17,207.03,207.17,2471.0,192.9909,192.9909,192.8605,192.9909,2471.0
2020-01-02 11:50:00,207.28,207.36,207.19,207.19,3993.0,193.0934,193.1679,193.0096,193.0096,3993.0
2020-01-02 11:55:00,207.19,207.2,207.0,207.12,5771.0,193.0096,193.0189,192.8326,192.9443,5771.0
2020-01-02 12:00:00,207.09,207.09,206.88,206.92,4606.0,192.9164,192.9164,192.7208,192.758,4606.0
2020-01-02 12:05:00,206.87,207.04,206.86,207.04,6400.0,192.7115,192.8698,192.7021,192.8698,6400.0
2020-01-02 12:10:00,207.03,207.04,206.89,206.91,1949.0,192.8605,192.8698,192.7301,192.7487,1949.0
2020-01-02 12:15:00,206.9,207.07,206.9,206.98,2182.0,192.7394,192.8978,192.7394,192.8139,2182.0
2020-01-02 12:20:00,207.0,207.02,206.72,206.77,3925.0,192.8326,192.8512,192.5717,192.6183,3925.0
2020-01-02 12:25:00,206.72,206.81,206.39,206.39,2424.0,192.5717,192.6556,192.2643,192.2643,2424.0
2020-01-02 12:30:00,206.37,206.42,206.22,206.41,3516.0,192.2457,192.2923,192.1059,192.2829,3516.0
2020-01-02 12:35:00,206.38,206.51,206.27,206.42,1677.0,192.255,192.3761,192.1525,192.2923,1677.0
2020-01-02 12:40:00,206.42,206.59,206.42,206.53,3002.0,192.2923,192.4506,192.2923,192.3947,3002.0
2020-01-02 12:45:00,206.55,206.84,206.55,206.84,3162.0,192.4134,192.6835,192.4134,192.6835,3162.0
2020-01-02 12:50:00,206.81,207.07,206.81,207.05,2654.0,192.6556,192.8978,192.6556,192.8791,2654.0
2020-01-02 12:55:00,207.01,207.05,206.9,206.93,5458.0,192.8419,192.8791,192.7394,192.7674,5458.0
2020-01-02 13:00:00,206.99,206.99,206.65,206.77,3753.0,192.8232,192.8232,192.5065,192.6183,3753.0
2020-01-02 13:05:00,206.78,206.84,206.75,206.84,2046.0,192.6276,192.6835,192.5997,192.6835,2046.0
2020-01-02 13:10:00,206.85,206.85,206.74,206.74,1855.0,192.6928,192.6928,192.5904,192.5904,1855.0
2020-01-02 13:15:00,206.72,206.74,206.56,206.58,5082.0,192.5717,192.5904,192.4227,192.4413,5082.0
2020-01-02 13:20:00,206.55,206.65,206.44,206.48,6211.0,192.4134,192.5065,192.3109,192.3482,6211.0
2020-01-02 13:25:00,206.46,206.57,206.4,206.42,4831.0,192.3295,192.432,192.2736,192.2923,4831.0
2020-01-02 13:30:00,206.42,206.42,206.28,206.28,3904.0,192.2923,192.2923,192.1618,192.1618,3904.0
2020-01-02 13:35:00,206.25,206.34,205.81,205.84,13660.0,192.1339,192.2177,191.724,191.752,13660.0
2020-01-02 13:40:00,205.95,206.18,205.95,206.02,4405.0,191.8544,192.0687,191.8544,191.9196,4405.0
2020-01-02 13:45:00,206.07,206.45,206.07,206.41,7388.0,191.9662,192.3202,191.9662,192.2829,7388.0
2020-01-02 13:50:00,206.4,206.43,206.33,206.38,1955.0,192.2736,192.3016,192.2084,192.255,1955.0
2020-01-02 13:55:00,206.35,206.37,206.2,206.27,2018.0,192.227,192.2457,192.0873,192.1525,2018.0
2020-01-02 14:00:00,206.32,206.44,206.24,206.39,4392.0,192.1991,192.3109,192.1246,192.2643,4392.0
2020-01-02 14:05:00,206.37,206.5,206.35,206.44,3206.0,192.2457,192.3668,192.227,192.3109,3206.0
2020-01-02 14:10:00,206.37,206.61,206.22,206.4,4654.0,192.2457,192.4693,192.1059,192.2736,4654.0
2020-01-02 14:15:00,206.4,206.51,206.33,206.48,1656.0,192.2736,192.3761,192.2084,192.3482,1656.0
2020-01-02 14:20:00,206.5,206.69,206.46,206.69,5411.0,192.3668,192.5438,192.3295,192.5438,5411.0
2020-01-02 14:25:00,206.75,206.95,206.75,206.86,2520.0,192.5997,192.786,192.5997,192.7021,2520.0
2020-01-02 14:30:00,206.83,206.95,206.79,206.95,3525.0,192.6742,192.786,192.6369,192.786,3525.0
2020-01-02 14:35:00,206.97,206.98,206.78,206.8,3551.0,192.8046,192.8139,192.6276,192.6463,3551.0
2020-01-02 14:40:00,206.8,207.04,206.78,207.03,2211.0,192.6463,192.8698,192.6276,192.8605,2211.0
2020-01-02 14:45:00,207.0,207.0,206.83,206.89,3743.0,192.8326,192.8326,192.6742,192.7301,3743.0
2020-01-02 14:50:00,206.93,207.15,206.84,206.85,3481.0,192.7674,192.9723,192.6835,192.6928,3481.0
2020-01-02 14:55:00,206.87,206.89,206.74,206.83,3667.0,192.7115,192.7301,192.5904,192.6742,3667.0
2020-01-02 15:00:00,206.91,206.91,206.8,206.86,2316.0,192.7487,192.7487,192.6463,192.7021,2316.0
2020-01-02 15:05:00,206.88,206.88,206.69,206.7,4462.0,192.7208,192.7208,192.5438,192.5531,4462.0
2020-01-02 15:10:00,206.67,206.76,206.56,206.59,5506.0,192.5251,192.609,192.4227,192.4506,5506.0
2020-01-02 15:15:00,206.59,206.75,206.5,206.63,7269.0,192.4506,192.5997,192.3668,192.4879,7269.0
2020-01-02 15:20:00,206.63,206.63,206.55,206.57,3800.0,192.4879,192.4879,192.4134,192.432,3800.0
2020-01-02 15:25:00,206.56,206.6,206.48,206.54,6443.0,192.4227,192.4599,192.3482,192.404,6443.0
2020-01-02 15:30:00,206.55,206.74,206.55,206.65,5755.0,192.4134,192.5904,192.4134,192.5065,5755.0
2020-01-02 15:35:00,206.67,206.7,206.55,206.64,6449.0,192.5251,192.5531,192.4134,192.4972,6449.0
2020-01-02 15:40:00,206.66,206.73,206.6,206.64,5904.0,192.5158,192.581,192.4599,192.4972,5904.0
2020-01-02 15:45:00,206.59,206.59,206.28,206.4,15380.0,192.4506,192.4506,192.1618,192.2736,15380.0
2020-01-02 15:50:00,206.26,206.52,206.19,206.41,39916.0,192.1432,192.3854,192.078,192.2829,39916.0
2020-01-02 15:55:00,206.43,206.48,206.19,206.28,76795.0,192.3016,192.3482,192.078,192.1618,76795.0
2020-01-03 09:30:00,204.53,205.44,203.73,204.91,42260.0,190.5316,191.3793,189.7864,190.8856,42260.0
2020-01-03 09:35:00,205.18,205.73,205.09,205.32,9336.0,191.1371,191.6495,191.0533,191.2675,9336.0
2020-01-03 09:40:00,205.12,205.69,204.98,205.56,20694.0,191.0812,191.6122,190.9508,191.4911,20694.0
2020-01-03 09:45:00,205.63,206.09,205.54,206.09,10608.0,191.5563,191.9848,191.4725,191.9848,10608.0
2020-01-03 09:50:00,206.01,206.11,205.54,205.74,8380.0,191.9103,192.0035,191.4725,191.6588,8380.0
2020-01-03 09:55:00,205.75,206.06,205.54,206.06,6808.0,191.6681,191.9569,191.4725,191.9569,6808.0
2020-01-03 10:00:00,205.94,206.19,205.65,206.06,8195.0,191.8451,192.078,191.575,191.9569,8195.0
2020-01-03 10:05:00,205.99,206.52,205.9,206.3,9215.0,191.8917,192.3854,191.8078,192.1805,9215.0
2020-01-03 10:10:00,206.31,206.54,206.13,206.33,3968.0,192.1898,192.404,192.0221,192.2084,3968.0
2020-01-03 10:15:00,206.38,206.55,206.1,206.15,3969.0,192.255,192.4134,191.9942,192.0407,3969.0
2020-01-03 10:20:00,206.04,206.17,205.98,206.16,3459.0,191.9383,192.0594,191.8824,192.0501,3459.0
2020-01-03 10:25:00,206.19,206.43,206.18,206.43,2021.0,192.078,192.3016,192.0687,192.3016,2021.0
2020-01-03 10:30:00,206.42,206.55,205.96,205.97,9522.0,192.2923,192.4134,191.8637,191.8731,9522.0
2020-01-03 10:35:00,205.97,206.03,205.67,205.79,6380.0,191.8731,191.929,191.5936,191.7054,6380.0
2020-01-03 10:40:00,205.82,206.3,205.7,206.07,3689.0,191.7333,192.1805,191.6215,191.9662,3689.0
2020-01-03 10:45:00,206.05,206.13,205.83,205.83,3639.0,191.9476,192.0221,191.7426,191.7426,3639.0
2020-01-03 10:50:00,205.84,205.84,205.56,205.71,8144.0,191.752,191.752,191.4911,191.6309,8144.0
2020-01-03 10:55:00,205.75,205.81,205.48,205.57,3718.0,191.6681,191.724,191.4166,191.5004,3718.0
2020-01-03 11:00:00,205.47,205.59,205.39,205.49,3467.0,191.4073,191.5191,191.3328,191.4259,3467.0
2020-01-03 11:05:00,205.53,205.56,205.38,205.49,3696.0,191.4632,191.4911,191.3234,191.4259,3696.0
2020-01-03 11:10:00,205.43,205.52,205.41,205.47,5300.0,191.37,191.4539,191.3514,191.4073,5300.0
2020-01-03 11:15:00,205.49,205.62,205.35,205.35,12132.0,191.4259,191.547,191.2955,191.2955,12132.0
2020-01-03 11:20:00,205.38,205.6,205.38,205.43,4664.0,191.3234,191.5284,191.3234,191.37,4664.0
2020-01-03 11:25:00,205.42,205.43,205.16,205.37,7015.0,191.3607,191.37,191.1185,191.3141,7015.0
2020-01-03 11:30:00,205.38,205.59,205.38,205.51,10088.0,191.3234,191.5191,191.3234,191.4445,10088.0
2020-01-03 11:35:00,205.52,205.62,205.43,205.56,6708.0,191.4539,191.547,191.37,191.4911,6708.0
2020-01-03 11:40:00,205.58,205.64,205.37,205.37,2828.0,191.5097,191.5656,191.3141,191.3141,2828.0
2020-01-03 11:45:00,205.41,205.66,205.4,205.51,6878.0,191.3514,191.5843,191.3421,191.4445,6878.0
2020-01-03 11:50:00,205.53,205.61,205.51,205.53,4177.0,191.4632,191.5377,191.4445,191.4632,4177.0
2020-01-03 11:55:00,205.55,205.61,205.5,205.61,3300.0,191.4818,191.5377,191.4352,191.5377,3300.0
2020-01-03 12:00:00,205.57,205.88,205.53,205.88,4100.0,191.5004,191.7892,191.4632,191.7892,4100.0
2020-01-03 12:05:00,205.99,206.23,205.94,206.02,9043.0,191.8917,192.1153,191.8451,191.9196,9043.0
2020-01-03 12:10:00,206.01,206.01,205.79,205.79,3553.0,191.9103,191.9103,191.7054,191.7054,3553.0
2020-01-03 12:15:00,205.84,205.9,205.79,205.85,2974.0,191.752,191.8078,191.7054,191.7613,2974.0
2020-01-03 12:20:00,205.81,205.84,205.73,205.83,2579.0,191.724,191.752,191.6495,191.7426,2579.0
2020-01-03 12:25:00,205.86,205.95,205.85,205.87,10417.0,191.7706,191.8544,191.7613,191.7799,10417.0
2020-01-03 12:30:00,205.84,206.1,205.8,206.02,6612.0,191.752,191.9942,191.7147,191.9196,6612.0
2020-01-03 12:35:00,206.02,206.05,205.96,206.01,1683.0,191.9196,191.9476,191.8637,191.9103,1683.0
2020-01-03 12:40:00,205.97,206.01,205.85,206.0,4728.0,191.8731,191.9103,191.7613,191.901,4728.0
2020-01-03 12:45:00,206.07,206.13,205.94,205.99,2746.0,191.9662,192.0221,191.8451,191.8917,2746.0
2020-01-03 12:50:00,206.04,206.08,205.92,205.92,1513.0,191.9383,191.9755,191.8265,191.8265,1513.0
2020-01-03 12:55:00,205.89,205.98,205.85,205.92,4694.0,191.7985,191.8824,191.7613,191.8265,4694.0
2020-01-03 13:00:00,205.9,205.97,205.86,205.91,3444.0,191.8078,191.8731,191.7706,191.8172,3444.0
2020-01-03 13:05:00,205.93,206.09,205.86,206.04,2656.0,191.8358,191.9848,191.7706,191.9383,2656.0
2020-01-03 13:10:00,206.01,206.03,205.99,206.02,2490.0,191.9103,191.929,191.8917,191.9196,2490.0
2020-01-03 13:15:00,206.01,206.01,205.71,205.73,4380.0,191.9103,191.9103,191.6309,191.6495,4380.0
2020-01-03 13:20:00,205.76,205.98,205.73,205.98,2394.0,191.6774,191.8824,191.6495,191.8824,2394.0
2020-01-03 13:25:00,205.96,205.96,205.77,205.84,1311.0,191.8637,191.8637,191.6867,191.752,1311.0
2020-01-03 13:30:00,205.83,205.9,205.72,205.73,4172.0,191.7426,191.8078,191.6402,191.6495,4172.0
2020-01-03 13:35:00,205.67,205.67,205.36,205.55,9139.0,191.5936,191.5936,191.3048,191.4818,9139.0
2020-01-03 13:40:00,205.64,205.76,205.37,205.42,9995.0,191.5656,191.6774,191.3141,191.3607,9995.0
2020-01-03 13:45:00,205.41,205.57,205.37,205.47,10182.0,191.3514,191.5004,191.3141,191.4073,10182.0
2020-01-03 13:50:00,205.47,205.61,205.38,205.54,3470.0,191.4073,191.5377,191.3234,191.4725,3470.0
2020-01-03 13:55:00,205.48,205.48,205.42,205.47,1845.0,191.4166,191.4166,191.3607,191.4073,1845.0
2020-01-03 14:00:00,205.49,205.79,205.49,205.73,2794.0,191.4259,191.7054,191.4259,191.6495,2794.0
2020-01-03 14:05:00,205.74,205.89,205.64,205.64,3003.0,191.6588,191.7985,191.5656,191.5656,3003.0
2020-01-03 14:10:00,205.58,205.68,205.46,205.59,4832.0,191.5097,191.6029,191.398,191.5191,4832.0
2020-01-03 14:15:00,205.58,205.68,205.55,205.68,4090.0,191.5097,191.6029,191.4818,191.6029,4090.0
2020-01-03 14:20:00,205.7,205.75,205.66,205.72,2300.0,191.6215,191.6681,191.5843,191.6402,2300.0
2020-01-03 14:25:00,205.78,205.84,205.64,205.84,3980.0,191.6961,191.752,191.5656,191.752,3980.0
2020-01-03 14:30:00,205.83,205.92,205.82,205.9,2184.0,191.7426,191.8265,191.7333,191.8078,2184.0
2020-01-03 14:35:00,205.93,206.08,205.91,206.03,2896.0,191.8358,191.9755,191.8172,191.929,2896.0
2020-01-03 14:40:00,206.06,206.09,205.99,206.02,3662.0,191.9569,191.9848,191.8917,191.9196,3662.0
2020-01-03 14:45:00,205.93,205.93,205.78,205.83,4272.0,191.8358,191.8358,191.6961,191.7426,4272.0
2020-01-03 14:50:00,205.9,205.94,205.87,205.89,1299.0,191.8078,191.8451,191.7799,191.7985,1299.0
2020-01-03 14:55:00,205.89,205.9,205.69,205.69,3024.0,191.7985,191.8078,191.6122,191.6122,3024.0
2020-01-03 15:00:00,205.67,205.81,205.57,205.67,6359.0,191.5936,191.724,191.5004,191.5936,6359.0
2020-01-03 15:05:00,205.62,205.66,205.55,205.62,4766.0,191.547,191.5843,191.4818,191.547,4766.0
2020-01-03 15:10:00,205.59,205.62,205.37,205.47,6305.0,191.5191,191.547,191.3141,191.4073,6305.0
2020-01-03 15:15:00,205.46,205.46,205.29,205.37,6766.0,191.398,191.398,191.2396,191.3141,6766.0
2020-01-03 15:20:00,205.33,205.42,204.89,205.01,9022.0,191.2769,191.3607,190.867,190.9788,9022.0
2020-01-03 15:25:00,205.03,205.05,204.85,204.95,8299.0,190.9974,191.016,190.8297,190.9229,8299.0
2020-01-03 15:30:00,204.94,205.15,204.67,205.03,18895.0,190.9136,191.1092,190.662,190.9974,18895.0
2020-01-03 15:35:00,205.02,205.05,204.7,204.81,10162.0,190.9881,191.016,190.69,190.7925,10162.0
2020-01-03 15:40:00,204.8,205.12,204.74,205.0,13095.0,190.7831,191.0812,190.7272,190.9694,13095.0
2020-01-03 15:45:00,205.01,205.17,204.76,204.83,16756.0,190.9788,191.1278,190.7459,190.8111,16756.0
2020-01-03 15:50:00,204.8,205.23,204.75,205.19,41157.0,190.7831,191.1837,190.7366,191.1464,41157.0
2020-01-03 15:55:00,205.13,205.24,204.66,204.75,78300.0,191.0905,191.193,190.6527,190.7366,78300.0
2020-01-06 09:30:00,203.81,204.54,203.45,204.08,21212.0,189.8609,190.5409,189.5255,190.1124,21212.0
2020-01-06 09:35:00,204.09,204.63,204.06,204.56,6230.0,190.1217,190.6248,190.0938,190.5596,6230.0
2020-01-06 09:40:00,204.61,204.96,204.5,204.73,7996.0,190.6061,190.9322,190.5037,190.7179,7996.0
2020-01-06 09:45:00,204.85,204.96,204.69,204.91,3245.0,190.8297,190.9322,190.6807,190.8856,3245.0
2020-01-06 09:50:00,204.88,204.96,204.68,204.68,6115.0,190.8577,190.9322,190.6713,190.6713,6115.0
2020-01-06 09:55:00,204.56,204.7,204.47,204.7,2702.0,190.5596,190.69,190.4757,190.69,2702.0
2020-01-06 10:00:00,204.65,204.93,204.55,204.7,4712.0,190.6434,190.9042,190.5502,190.69,4712.0
2020-01-06 10:05:00,204.74,204.83,204.5,204.75,2258.0,190.7272,190.8111,190.5037,190.7366,2258.0
2020-01-06 10:10:00,204.76,205.07,204.6,205.05,17451.0,190.7459,191.0347,190.5968,191.016,17451.0
2020-01-06 10:15:00,204.99,205.25,204.89,204.94,3109.0,190.9601,191.2023,190.867,190.9136,3109.0
2020-01-06 10:20:00,204.92,205.1,204.89,204.95,2918.0,190.8949,191.0626,190.867,190.9229,2918.0
2020-01-06 10:25:00,205.02,205.23,205.02,205.23,4003.0,190.9881,191.1837,190.9881,191.1837,4003.0
2020-01-06 10:30:00,205.2,205.2,204.8,204.92,5206.0,191.1558,191.1558,190.7831,190.8949,5206.0
2020-01-06 10:35:00,204.91,205.15,204.91,205.15,7049.0,190.8856,191.1092,190.8856,191.1092,7049.0
2020-01-06 10:40:00,205.16,205.66,204.98,205.66,7640.0,191.1185,191.5843,190.9508,191.5843,7640.0
2020-01-06 10:45:00,205.65,205.65,205.35,205.36,3084.0,191.575,191.575,191.2955,191.3048,3084.0
2020-01-06 10:50:00,205.32,205.32,204.95,205.2,14598.0,191.2675,191.2675,190.9229,191.1558,14598.0
2020-01-06 10:55:00,205.28,205.32,205.09,205.17,4171.0,191.2303,191.2675,191.0533,191.1278,4171.0
2020-01-06 11:00:00,205.18,205.22,204.98,205.02,11752.0,191.1371,191.1744,190.9508,190.9881,11752.0
2020-01-06 11:05:00,204.96,204.96,204.72,204.85,2906.0,190.9322,190.9322,190.7086,190.8297,2906.0
2020-01-06 11:10:00,204.97,205.18,204.87,204.95,4248.0,190.9415,191.1371,190.8483,190.9229,4248.0
2020-01-06 11:15:00,204.89,204.89,204.57,204.57,5920.0,190.867,190.867,190.5689,190.5689,5920.0
2020-01-06 11:20:00,204.51,204.61,204.25,204.25,2611.0,190.513,190.6061,190.2708,190.2708,2611.0
2020-01-06 11:25:00,204.3,204.37,204.08,204.08,3325.0,190.3174,190.3826,190.1124,190.1124,3325.0
2020-01-06 11:30:00,204.18,204.47,204.18,204.46,10771.0,190.2056,190.4757,190.2056,190.4664,10771.0
2020-01-06 11:35:00,204.5,204.6,204.45,204.52,3023.0,190.5037,190.5968,190.4571,190.5223,3023.0
2020-01-06 11:40:00,204.58,204.71,204.5,204.71,2100.0,190.5782,190.6993,190.5037,190.6993,2100.0
2020-01-06 11:45:00,204.66,204.76,204.58,204.68,2398.0,190.6527,190.7459,190.5782,190.6713,2398.0
2020-01-06 11:50:00,204.68,204.73,204.6,204.62,7715.0,190.6713,190.7179,190.5968,190.6155,7715.0
2020-01-06 11:55:00,204.63,204.8,204.63,204.8,4041.0,190.6248,190.7831,190.6248,190.7831,4041.0
2020-01-06 12:00:00,204.81,205.34,204.71,205.19,9322.0,190.7925,191.2862,190.6993,191.1464,9322.0
2020-01-06 12:05:00,205.19,205.58,205.17,205.58,4590.0,191.1464,191.5097,191.1278,191.5097,4590.0
2020-01-06 12:10:00,205.54,205.62,205.08,205.08,9934.0,191.4725,191.547,191.044,191.044,9934.0
2020-01-06 12:15:00,205.06,205.22,205.01,205.19,6503.0,191.0253,191.1744,190.9788,191.1464,6503.0
2020-01-06 12:20:00,205.23,205.53,205.14,205.45,5356.0,191.1837,191.4632,191.0999,191.3886,5356.0
2020-01-06 12:25:00,205.43,205.54,205.36,205.54,11800.0,191.37,191.4725,191.3048,191.4725,11800.0
2020-01-06 12:30:00,205.54,205.7,205.47,205.62,8000.0,191.4725,191.6215,191.4073,191.547,8000.0
2020-01-06 12:35:00,205.54,205.68,205.54,205.63,4336.0,191.4725,191.6029,191.4725,191.5563,4336.0
2020-01-06 12:40:00,205.59,205.72,205.32,205.41,4222.0,191.5191,191.6402,191.2675,191.3514,4222.0
2020-01-06 12:45:00,205.41,205.45,205.18,205.19,5437.0,191.3514,191.3886,191.1371,191.1464,5437.0
2020-01-06 12:50:00,205.24,205.48,205.23,205.45,8108.0,191.193,191.4166,191.1837,191.3886,8108.0
2020-01-06 12:55:00,205.45,205.54,205.28,205.53,6286.0,191.3886,191.4725,191.2303,191.4632,6286.0
2020-01-06 13:00:00,205.5,205.7,205.34,205.7,9404.0,191.4352,191.6215,191.2862,191.6215,9404.0
2020-01-06 13:05:00,205.7,206.08,205.7,206.03,6791.0,191.6215,191.9755,191.6215,191.929,6791.0
2020-01-06 13:10:00,206.03,206.2,206.01,206.2,4405.0,191.929,192.0873,191.9103,192.0873,4405.0
2020-01-06 13:15:00,206.18,206.22,205.91,205.91,6061.0,192.0687,192.1059,191.8172,191.8172,6061.0
2020-01-06 13:20:00,205.97,206.1,205.95,206.07,12273.0,191.8731,191.9942,191.8544,191.9662,12273.0
2020-01-06 13:25:00,206.05,206.33,206.05,206.31,4107.0,191.9476,192.2084,191.9476,192.1898,4107.0
2020-01-06 13:30:00,206.36,206.4,206.27,206.32,4425.0,192.2364,192.2736,192.1525,192.1991,4425.0
2020-01-06 13:35:00,206.32,206.56,206.27,206.43,5521.0,192.1991,192.4227,192.1525,192.3016,5521.0
2020-01-06 13:40:00,206.49,206.62,206.49,206.56,3498.0,192.3575,192.4786,192.3575,192.4227,3498.0
2020-01-06 13:45:00,206.53,206.67,206.49,206.63,9888.0,192.3947,192.5251,192.3575,192.4879,9888.0
2020-01-06 13:50:00,206.58,206.64,206.53,206.59,3402.0,192.4413,192.4972,192.3947,192.4506,3402.0
2020-01-06 13:55:00,206.58,206.76,206.43,206.59,11804.0,192.4413,192.609,192.3016,192.4506,11804.0
2020-01-06 14:00:00,206.56,206.63,206.42,206.42,4188.0,192.4227,192.4879,192.2923,192.2923,4188.0
2020-01-06 14:05:00,206.52,206.66,206.45,206.66,4971.0,192.3854,192.5158,192.3202,192.5158,4971.0
2020-01-06 14:10:00,206.67,206.69,206.46,206.6,10667.0,192.5251,192.5438,192.3295,192.4599,10667.0
2020-01-06 14:15:00,206.62,206.75,206.58,206.74,7074.0,192.4786,192.5997,192.4413,192.5904,7074.0
2020-01-06 14:20:00,206.64,206.73,206.56,206.67,5346.0,192.4972,192.581,192.4227,192.5251,5346.0
2020-01-06 14:25:00,206.66,206.81,206.6,206.74,3062.0,192.5158,192.6556,192.4599,192.5904,3062.0
2020-01-06 14:30:00,206.72,206.88,206.71,206.82,8394.0,192.5717,192.7208,192.5624,192.6649,8394.0
2020-01-06 14:35:00,206.85,207.07,206.84,206.92,6659.0,192.6928,192.8978,192.6835,192.758,6659.0
2020-01-06 14:40:00,206.93,206.98,206.68,206.73,20161.0,192.7674,192.8139,192.5345,192.581,20161.0
2020-01-06 14:45:00,206.82,206.82,206.53,206.53,9314.0,192.6649,192.6649,192.3947,192.3947,9314.0
2020-01-06 14:50:00,206.55,206.65,206.51,206.56,10088.0,192.4134,192.5065,192.3761,192.4227,10088.0
2020-01-06 14:55:00,206.52,206.52,206.19,206.27,9633.0,192.3854,192.3854,192.078,192.1525,9633.0
2020-01-06 15:00:00,206.27,206.34,206.03,206.08,9265.0,192.1525,192.2177,191.929,191.9755,9265.0
2020-01-06 15:05:00,206.06,206.11,205.92,206.02,11101.0,191.9569,192.0035,191.8265,191.9196,11101.0
2020-01-06 15:10:00,205.96,206.59,205.96,206.59,8214.0,191.8637,192.4506,191.8637,192.4506,8214.0
2020-01-06 15:15:00,206.59,206.66,206.47,206.49,13306.0,192.4506,192.5158,192.3388,192.3575,13306.0
2020-01-06 15:20:00,206.49,206.59,206.44,206.59,8624.0,192.3575,192.4506,192.3109,192.4506,8624.0
2020-01-06 15:25:00,206.59,206.64,206.53,206.59,9545.0,192.4506,192.4972,192.3947,192.4506,9545.0
2020-01-06 15:30:00,206.56,206.63,206.41,206.56,12019.0,192.4227,192.4879,192.2829,192.4227,12019.0
2020-01-06 15:35:00,206.56,206.83,206.54,206.79,12919.0,192.4227,192.6742,192.404,192.6369,12919.0
2020-01-06 15:40:00,206.74,206.9,206.73,206.88,11252.0,192.5904,192.7394,192.581,192.7208,11252.0
2020-01-06 15:45:00,206.88,207.11,206.85,207.02,16768.0,192.7208,192.935,192.6928,192.8512,16768.0
2020-01-06 15:50:00,207.04,207.15,206.82,207.03,31377.0,192.8698,192.9723,192.6649,192.8605,31377.0
2020-01-06 15:55:00,207.03,207.5,206.84,207.33,179095.0,192.8605,193.2983,192.6835,193.14,179095.0
2020-01-07 09:30:00,206.01,207.21,205.89,206.71,27208.0,191.9103,193.0282,191.7985,192.5624,27208.0
2020-01-07 09:35:00,206.84,207.16,206.78,207.0,5504.0,192.6835,192.9816,192.6276,192.8326,5504.0
2020-01-07 09:40:00,206.84,206.97,206.29,206.29,7613.0,192.6835,192.8046,192.1712,192.1712,7613.0
2020-01-07 09:45:00,206.28,206.28,205.81,206.02,18628.0,192.1618,192.1618,191.724,191.9196,18628.0
2020-01-07 09:50:00,206.07,206.21,205.87,205.96,33571.0,191.9662,192.0966,191.7799,191.8637,33571.0
2020-01-07 09:55:00,205.99,206.52,205.9,206.35,6884.0,191.8917,192.3854,191.8078,192.227,6884.0
2020-01-07 10:00:00,206.43,206.51,206.07,206.07,10762.0,192.3016,192.3761,191.9662,191.9662,10762.0
2020-01-07 10:05:00,206.08,206.55,205.81,206.42,20434.0,191.9755,192.4134,191.724,192.2923,20434.0
2020-01-07 10:10:00,206.34,206.36,206.04,206.08,5104.0,192.2177,192.2364,191.9383,191.9755,5104.0
2020-01-07 10:15:00,206.18,206.27,205.89,205.95,3446.0,192.0687,192.1525,191.7985,191.8544,3446.0
2020-01-07 10:20:00,206.01,206.05,205.82,206.01,6645.0,191.9103,191.9476,191.7333,191.9103,6645.0
2020-01-07 10:25:00,205.99,206.07,205.85,205.99,4075.0,191.8917,191.9662,191.7613,191.8917,4075.0
2020-01-07 10:30:00,205.92,206.01,205.75,205.83,5015.0,191.8265,191.9103,191.6681,191.7426,5015.0
2020-01-07 10:35:00,205.84,205.94,205.78,205.83,3026.0,191.752,191.8451,191.6961,191.7426,3026.0
2020-01-07 10:40:00,205.79,205.81,205.64,205.7,3531.0,191.7054,191.724,191.5656,191.6215,3531.0
2020-01-07 10:45:00,205.71,205.8,205.64,205.67,5933.0,191.6309,191.7147,191.5656,191.5936,5933.0
2020-01-07 10:50:00,205.69,205.9,205.59,205.83,3681.0,191.6122,191.8078,191.5191,191.7426,3681.0
2020-01-07 10:55:00,205.83,205.9,205.57,205.58,9551.0,191.7426,191.8078,191.5004,191.5097,9551.0
2020-01-07 11:00:00,205.67,205.67,205.34,205.55,6755.0,191.5936,191.5936,191.2862,191.4818,6755.0
2020-01-07 11:05:00,205.5,205.51,205.3,205.51,3684.0,191.4352,191.4445,191.2489,191.4445,3684.0
2020-01-07 11:10:00,205.56,205.57,205.37,205.57,4508.0,191.4911,191.5004,191.3141,191.5004,4508.0
2020-01-07 11:15:00,205.52,205.52,205.25,205.3,3575.0,191.4539,191.4539,191.2023,191.2489,3575.0
2020-01-07 11:20:00,205.27,205.61,205.18,205.6,5142.0,191.221,191.5377,191.1371,191.5284,5142.0
2020-01-07 11:25:00,205.59,205.81,205.55,205.74,5466.0,191.5191,191.724,191.4818,191.6588,5466.0
2020-01-07 11:30:00,205.74,205.77,205.43,205.59,5792.0,191.6588,191.6867,191.37,191.5191,5792.0
2020-01-07 11:35:00,205.55,205.6,205.48,205.51,3223.0,191.4818,191.5284,191.4166,191.4445,3223.0
2020-01-07 11:40:00,205.48,205.59,205.45,205.5,3364.0,191.4166,191.5191,191.3886,191.4352,3364.0
2020-01-07 11:45:00,205.49,205.5,205.33,205.34,6287.0,191.4259,191.4352,191.2769,191.2862,6287.0
2020-01-07 11:50:00,205.32,205.44,205.32,205.41,4037.0,191.2675,191.3793,191.2675,191.3514,4037.0
2020-01-07 11:55:00,205.45,205.63,205.28,205.63,7248.0,191.3886,191.5563,191.2303,191.5563,7248.0
2020-01-07 12:00:00,205.7,205.83,205.55,205.77,5077.0,191.6215,191.7426,191.4818,191.6867,5077.0
2020-01-07 12:05:00,205.72,205.8,205.65,205.71,2900.0,191.6402,191.7147,191.575,191.6309,2900.0
2020-01-07 12:10:00,205.63,205.87,205.62,205.82,5141.0,191.5563,191.7799,191.547,191.7333,5141.0
2020-01-07 12:15:00,205.83,206.09,205.82,206.09,4458.0,191.7426,191.9848,191.7333,191.9848,4458.0
2020-01-07 12:20:00,206.02,206.11,205.92,206.09,1741.0,191.9196,192.0035,191.8265,191.9848,1741.0
2020-01-07 12:25:00,206.05,206.13,205.86,205.93,3594.0,191.9476,192.0221,191.7706,191.8358,3594.0
2020-01-07 12:30:00,205.9,205.92,205.76,205.78,4778.0,191.8078,191.8265,191.6774,191.6961,4778.0
2020-01-07 12:35:00,205.82,205.94,205.7,205.74,3301.0,191.7333,191.8451,191.6215,191.6588,3301.0
2020-01-07 12:40:00,205.69,205.77,205.67,205.72,3344.0,191.6122,191.6867,191.5936,191.6402,3344.0
2020-01-07 12:45:00,205.68,205.86,205.55,205.84,4121.0,191.6029,191.7706,191.4818,191.752,4121.0
2020-01-07 12:50:00,205.76,205.92,205.76,205.84,2504.0,191.6774,191.8265,191.6774,191.752,2504.0
2020-01-07 12:55:00,205.9,206.08,205.89,206.08,1000.0,191.8078,191.9755,191.7985,191.9755,1000.0
2020-01-07 13:00:00,206.18,206.18,206.11,206.17,2203.0,192.0687,192.0687,192.0035,192.0594,2203.0
2020-01-07 13:05:00,206.09,206.23,206.09,206.19,1958.0,191.9848,192.1153,191.9848,192.078,1958.0
2020-01-07 13:10:00,206.31,206.35,206.28,206.34,1957.0,192.1898,192.227,192.1618,192.2177,1957.0
2020-01-07 13:15:00,206.36,206.65,206.36,206.65,4314.0,192.2364,192.5065,192.2364,192.5065,4314.0
2020-01-07 13:20:00,206.56,206.58,206.39,206.55,5717.0,192.4227,192.4413,192.2643,192.4134,5717.0
2020-01-07 13:25:00,206.52,206.54,206.47,206.53,1333.0,192.3854,192.404,192.3388,192.3947,1333.0
2020-01-07 13:30:00,206.46,206.53,206.42,206.46,2865.0,192.3295,192.3947,192.2923,192.3295,2865.0
2020-01-07 13:35:00,206.49,206.71,206.49,206.71,1922.0,192.3575,192.5624,192.3575,192.5624,1922.0
2020-01-07 13:40:00,206.67,206.7,206.58,206.65,3805.0,192.5251,192.5531,192.4413,192.5065,3805.0
2020-01-07 13:45:00,206.63,206.66,206.58,206.61,2053.0,192.4879,192.5158,192.4413,192.4693,2053.0
2020-01-07 13:50:00,206.57,206.65,206.52,206.53,889.0,192.432,192.5065,192.3854,192.3947,889.0
2020-01-07 13:55:00,206.58,206.65,206.55,206.64,4178.0,192.4413,192.5065,192.4134,192.4972,4178.0
2020-01-07 14:00:00,206.61,206.64,206.43,206.44,10400.0,192.4693,192.4972,192.3016,192.3109,10400.0
2020-01-07 14:05:00,206.42,206.42,206.16,206.4,4766.0,192.2923,192.2923,192.0501,192.2736,4766.0
2020-01-07 14:10:00,206.4,206.4,206.25,206.39,3887.0,192.2736,192.2736,192.1339,192.2643,3887.0
2020-01-07 14:15:00,206.42,206.42,206.2,206.25,5755.0,192.2923,192.2923,192.0873,192.1339,5755.0
2020-01-07 14:20:00,206.18,206.25,206.18,206.19,2904.0,192.0687,192.1339,192.0687,192.078,2904.0
2020-01-07 14:25:00,206.16,206.23,206.13,206.14,1911.0,192.0501,192.1153,192.0221,192.0314,1911.0
2020-01-07 14:30:00,206.15,206.2,206.13,206.14,4556.0,192.0407,192.0873,192.0221,192.0314,4556.0
2020-01-07 14:35:00,206.09,206.2,206.02,206.05,6082.0,191.9848,192.0873,191.9196,191.9476,6082.0
2020-01-07 14:40:00,206.1,206.11,206.0,206.09,3007.0,191.9942,192.0035,191.901,191.9848,3007.0
2020-01-07 14:45:00,206.07,206.15,206.02,206.15,2134.0,191.9662,192.0407,191.9196,192.0407,2134.0
2020-01-07 14:50:00,206.16,206.28,206.15,206.22,4061.0,192.0501,192.1618,192.0407,192.1059,4061.0
2020-01-07 14:55:00,206.2,206.24,206.06,206.14,7924.0,192.0873,192.1246,191.9569,192.0314,7924.0
2020-01-07 15:00:00,206.14,206.15,206.03,206.13,5564.0,192.0314,192.0407,191.929,192.0221,5564.0
2020-01-07 15:05:00,206.1,206.23,206.07,206.16,4344.0,191.9942,192.1153,191.9662,192.0501,4344.0
2020-01-07 15:10:00,206.13,206.23,206.09,206.23,3089.0,192.0221,192.1153,191.9848,192.1153,3089.0
2020-01-07 15:15:00,206.22,206.29,206.18,206.28,2386.0,192.1059,192.1712,192.0687,192.1618,2386.0
2020-01-07 15:20:00,206.3,206.32,206.17,206.29,5673.0,192.1805,192.1991,192.0594,192.1712,5673.0
2020-01-07 15:25:00,206.27,206.39,206.24,206.3,4510.0,192.1525,192.2643,192.1246,192.1805,4510.0
2020-01-07 15:30:00,206.34,206.34,206.09,206.17,7756.0,192.2177,192.2177,191.9848,192.0594,7756.0
2020-01-07 15:35:00,206.13,206.3,206.11,206.27,6664.0,192.0221,192.1805,192.0035,192.1525,6664.0
2020-01-07 15:40:00,206.26,206.54,206.21,206.54,8989.0,192.1432,192.404,192.0966,192.404,8989.0
2020-01-07 15:45:00,206.59,206.59,206.4,206.47,10857.0,192.4506,192.4506,192.2736,192.3388,10857.0
2020-01-07 15:50:00,206.46,206.46,206.06,206.24,30849.0,192.3295,192.3295,191.9569,192.1246,30849.0
2020-01-07 15:55:00,206.31,206.37,205.99,206.04,97094.0,192.1898,192.2457,191.8917,191.9383,97094.0
2020-01-08 09:30:00,207.48,207.97,206.0,207.56,30624.0,193.2797,193.7362,191.901,193.3542,30624.0
2020-01-08 09:35:00,207.55,207.95,206.85,206.97,17067.0,193.3449,193.7175,192.6928,192.8046,17067.0
2020-01-08 09:40:00,206.6,207.21,206.56,206.99,24367.0,192.4599,193.0282,192.4227,192.8232,24367.0
2020-01-08 09:45:00,206.87,207.59,206.87,207.59,7596.0,192.7115,193.3822,192.7115,193.3822,7596.0
2020-01-08 09:50:00,207.6,208.16,207.6,208.07,10494.0,193.3915,193.9132,193.3915,193.8293,10494.0
2020-01-08 09:55:00,208.06,208.1,207.73,207.94,4246.0,193.82,193.8573,193.5126,193.7082,4246.0
2020-01-08 10:00:00,207.86,208.96,207.86,208.87,12799.0,193.6337,194.6584,193.6337,194.5746,12799.0
2020-01-08 10:05:00,208.87,208.87,208.39,208.48,6186.0,194.5746,194.5746,194.1274,194.2113,6186.0
2020-01-08 10:10:00,208.41,208.86,208.41,208.86,4364.0,194.1461,194.5653,194.1461,194.5653,4364.0
2020-01-08 10:15:00,208.81,208.94,208.65,208.78,18807.0,194.5187,194.6398,194.3696,194.4907,18807.0
2020-01-08 10:20:00,208.78,208.88,208.61,208.78,5450.0,194.4907,194.5839,194.3324,194.4907,5450.0
2020-01-08 10:25:00,208.83,208.83,208.71,208.79,1634.0,194.5373,194.5373,194.4255,194.5001,1634.0
2020-01-08 10:30:00,208.84,209.19,208.84,209.06,12360.0,194.5466,194.8727,194.5466,194.7516,12360.0
2020-01-08 10:35:00,208.98,209.39,208.92,209.24,7176.0,194.677,195.059,194.6212,194.9193,7176.0
2020-01-08 10:40:00,209.22,209.32,208.83,208.83,5996.0,194.9006,194.9938,194.5373,194.5373,5996.0
2020-01-08 10:45:00,208.82,208.92,208.65,208.91,5048.0,194.528,194.6212,194.3696,194.6118,5048.0
2020-01-08 10:50:00,208.88,209.09,208.86,208.89,3649.0,194.5839,194.7795,194.5653,194.5932,3649.0
2020-01-08 10:55:00,208.81,209.0,208.7,208.92,4795.0,194.5187,194.6957,194.4162,194.6212,4795.0
2020-01-08 11:00:00,208.89,209.04,208.21,208.48,16945.0,194.5932,194.7329,193.9597,194.2113,16945.0
2020-01-08 11:05:00,208.38,208.38,208.11,208.23,8544.0,194.1181,194.1181,193.8666,193.9784,8544.0
2020-01-08 11:10:00,208.27,208.43,208.23,208.27,6298.0,194.0156,194.1647,193.9784,194.0156,6298.0
2020-01-08 11:15:00,208.23,208.55,208.23,208.45,14175.0,193.9784,194.2765,193.9784,194.1833,14175.0
2020-01-08 11:20:00,208.42,208.53,208.17,208.19,13475.0,194.1554,194.2578,193.9225,193.9411,13475.0
2020-01-08 11:25:00,208.11,208.73,208.09,208.61,8380.0,193.8666,194.4442,193.848,194.3324,8380.0
2020-01-08 11:30:00,208.64,208.64,208.18,208.25,22500.0,194.3603,194.3603,193.9318,193.997,22500.0
2020-01-08 11:35:00,208.24,208.9,208.21,208.81,18765.0,193.9877,194.6025,193.9597,194.5187,18765.0
2020-01-08 11:40:00,208.92,209.35,208.92,209.35,5808.0,194.6212,195.0217,194.6212,195.0217,5808.0
2020-01-08 11:45:00,209.32,209.37,209.13,209.3,6791.0,194.9938,195.0404,194.8168,194.9751,6791.0
2020-01-08 11:50:00,209.3,209.37,208.95,209.0,6180.0,194.9751,195.0404,194.6491,194.6957,6180.0
2020-01-08 11:55:00,209.0,209.12,208.68,208.76,3671.0,194.6957,194.8075,194.3976,194.4721,3671.0
2020-01-08 12:00:00,208.83,208.9,208.56,208.66,24375.0,194.5373,194.6025,194.2858,194.3789,24375.0
2020-01-08 12:05:00,208.68,208.69,208.47,208.62,10158.0,194.3976,194.4069,194.202,194.3417,10158.0
2020-01-08 12:10:00,208.56,208.57,208.36,208.48,14893.0,194.2858,194.2951,194.0995,194.2113,14893.0
2020-01-08 12:15:00,208.49,208.52,208.29,208.42,45287.0,194.2206,194.2485,194.0343,194.1554,45287.0
2020-01-08 12:20:00,208.44,208.7,208.2,208.42,23028.0,194.174,194.4162,193.9504,194.1554,23028.0
2020-01-08 12:25:00,208.54,208.88,208.41,208.88,6573.0,194.2672,194.5839,194.1461,194.5839,6573.0
2020-01-08 12:30:00,208.87,209.06,208.74,208.74,6564.0,194.5746,194.7516,194.4535,194.4535,6564.0
2020-01-08 12:35:00,208.67,208.96,208.58,208.93,3366.0,194.3883,194.6584,194.3044,194.6305,3366.0
2020-01-08 12:40:00,208.87,209.03,208.83,208.85,3904.0,194.5746,194.7236,194.5373,194.5559,3904.0
2020-01-08 12:45:00,208.82,209.04,208.74,208.94,6097.0,194.528,194.7329,194.4535,194.6398,6097.0
2020-01-08 12:50:00,208.9,209.04,208.87,208.88,2717.0,194.6025,194.7329,194.5746,194.5839,2717.0
2020-01-08 12:55:00,208.97,209.07,208.91,209.05,1598.0,194.6677,194.7609,194.6118,194.7423,1598.0
2020-01-08 13:00:00,209.01,209.09,208.97,209.07,3089.0,194.705,194.7795,194.6677,194.7609,3089.0
2020-01-08 13:05:00,209.09,209.09,208.97,209.05,2599.0,194.7795,194.7795,194.6677,194.7423,2599.0
2020-01-08 13:10:00,209.05,209.14,208.97,209.1,3226.0,194.7423,194.8261,194.6677,194.7888,3226.0
2020-01-08 13:15:00,209.17,209.21,209.05,209.05,3247.0,194.854,194.8913,194.7423,194.7423,3247.0
2020-01-08 13:20:00,209.04,209.09,208.99,209.08,3303.0,194.7329,194.7795,194.6864,194.7702,3303.0
2020-01-08 13:25:00,209.13,209.16,208.97,208.98,7170.0,194.8168,194.8447,194.6677,194.677,7170.0
2020-01-08 13:30:00,209.0,209.05,208.94,209.05,4972.0,194.6957,194.7423,194.6398,194.7423,4972.0
2020-01-08 13:35:00,209.05,209.09,208.85,208.93,16632.0,194.7423,194.7795,194.5559,194.6305,16632.0
2020-01-08 13:40:00,208.91,208.91,208.58,208.75,22585.0,194.6118,194.6118,194.3044,194.4628,22585.0
2020-01-08 13:45:00,208.75,209.12,208.44,208.81,34774.0,194.4628,194.8075,194.174,194.5187,34774.0
2020-01-08 13:50:00,208.85,208.92,208.7,208.74,7696.0,194.5559,194.6212,194.4162,194.4535,7696.0
2020-01-08 13:55:00,208.66,208.69,208.29,208.46,10736.0,194.3789,194.4069,194.0343,194.1926,10736.0
2020-01-08 14:00:00,208.46,208.6,208.36,208.45,7398.0,194.1926,194.3231,194.0995,194.1833,7398.0
2020-01-08 14:05:00,208.47,208.6,208.1,208.1,9529.0,194.202,194.3231,193.8573,193.8573,9529.0
2020-01-08 14:10:00,208.16,208.62,208.14,208.33,7377.0,193.9132,194.3417,193.8945,194.0715,7377.0
2020-01-08 14:15:00,208.28,208.41,208.18,208.3,12604.0,194.025,194.1461,193.9318,194.0436,12604.0
2020-01-08 14:20:00,208.24,208.4,208.17,208.28,8427.0,193.9877,194.1367,193.9225,194.025,8427.0
2020-01-08 14:25:00,208.24,208.39,208.05,208.12,19435.0,193.9877,194.1274,193.8107,193.8759,19435.0
2020-01-08 14:30:00,208.1,208.19,207.88,208.05,7156.0,193.8573,193.9411,193.6523,193.8107,7156.0
2020-01-08 14:35:00,208.09,208.35,208.09,208.21,6069.0,193.848,194.0902,193.848,193.9597,6069.0
2020-01-08 14:40:00,208.19,208.5,208.16,208.46,3055.0,193.9411,194.2299,193.9132,194.1926,3055.0
2020-01-08 14:45:00,208.48,208.48,208.27,208.28,6277.0,194.2113,194.2113,194.0156,194.025,6277.0
2020-01-08 14:50:00,208.24,208.43,208.21,208.31,10856.0,193.9877,194.1647,193.9597,194.0529,10856.0
2020-01-08 14:55:00,208.4,208.43,208.23,208.37,14000.0,194.1367,194.1647,193.9784,194.1088,14000.0
2020-01-08 15:00:00,208.31,208.42,208.27,208.36,11053.0,194.0529,194.1554,194.0156,194.0995,11053.0
2020-01-08 15:05:00,208.37,208.39,208.23,208.35,18596.0,194.1088,194.1274,193.9784,194.0902,18596.0
2020-01-08 15:10:00,208.36,208.36,208.14,208.31,10250.0,194.0995,194.0995,193.8945,194.0529,10250.0
2020-01-08 15:15:00,208.28,208.34,208.25,208.31,7602.0,194.025,194.0809,193.997,194.0529,7602.0
2020-01-08 15:20:00,208.34,208.46,208.23,208.3,16280.0,194.0809,194.1926,193.9784,194.0436,16280.0
2020-01-08 15:25:00,208.31,208.53,208.28,208.42,31858.0,194.0529,194.2578,194.025,194.1554,31858.0
2020-01-08 15:30:00,208.44,208.47,208.26,208.26,15517.0,194.174,194.202,194.0063,194.0063,15517.0
2020-01-08 15:35:00,208.24,208.35,208.04,208.04,21038.0,193.9877,194.0902,193.8014,193.8014,21038.0
2020-01-08 15:40:00,208.04,208.27,207.92,208.11,55442.0,193.8014,194.0156,193.6896,193.8666,55442.0
2020-01-08 15:45:00,208.1,208.17,207.6,207.64,43693.0,193.8573,193.9225,193.3915,193.4288,43693.0
2020-01-08 15:50:00,207.58,208.08,207.58,208.03,26784.0,193.3729,193.8386,193.3729,193.7921,26784.0
2020-01-08 15:55:00,208.03,208.04,207.45,207.72,88782.0,193.7921,193.8014,193.2518,193.5033,88782.0
2020-01-09 09:30:00,209.04,209.15,208.11,208.94,39072.0,194.7329,194.8354,193.8666,194.6398,39072.0
2020-01-09 09:35:00,209.18,209.18,208.54,208.99,9404.0,194.8634,194.8634,194.2672,194.6864,9404.0
2020-01-09 09:40:00,208.98,209.01,208.04,208.04,8350.0,194.677,194.705,193.8014,193.8014,8350.0
2020-01-09 09:45:00,207.91,208.0,207.11,208.0,12103.0,193.6803,193.7641,192.935,193.7641,12103.0
2020-01-09 09:50:00,208.0,208.2,207.65,207.68,5473.0,193.7641,193.9504,193.4381,193.466,5473.0
2020-01-09 09:55:00,207.7,208.45,207.51,208.45,14955.0,193.4847,194.1833,193.3077,194.1833,14955.0
2020-01-09 10:00:00,208.51,208.65,208.08,208.65,11411.0,194.2392,194.3696,193.8386,194.3696,11411.0
2020-01-09 10:05:00,208.67,209.14,208.65,209.12,9098.0,194.3883,194.8261,194.3696,194.8075,9098.0
2020-01-09 10:10:00,209.12,209.62,209.09,209.51,8611.0,194.8075,195.2732,194.7795,195.1708,8611.0
2020-01-09 10:15:00,209.55,209.59,209.45,209.58,7483.0,195.208,195.2453,195.1149,195.236,7483.0
2020-01-09 10:20:00,209.53,209.97,209.5,209.97,11214.0,195.1894,195.5993,195.1615,195.5993,11214.0
2020-01-09 10:25:00,209.98,210.22,209.61,210.16,23294.0,195.6086,195.8322,195.2639,195.7763,23294.0
2020-01-09 10:30:00,210.02,210.42,210.02,210.4,6474.0,195.6459,196.0185,195.6459,195.9999,6474.0
2020-01-09 10:35:00,210.37,210.37,210.05,210.28,4702.0,195.9719,195.9719,195.6738,195.8881,4702.0
2020-01-09 10:40:00,210.28,210.48,210.16,210.44,17092.0,195.8881,196.0744,195.7763,196.0371,17092.0
2020-01-09 10:45:00,210.44,210.76,210.3,210.58,7742.0,196.0371,196.3352,195.9067,196.1675,7742.0
2020-01-09 10:50:00,210.58,210.8,210.45,210.64,4910.0,196.1675,196.3725,196.0464,196.2234,4910.0
2020-01-09 10:55:00,210.67,210.72,210.47,210.52,3123.0,196.2514,196.298,196.0651,196.1116,3123.0
2020-01-09 11:00:00,210.57,210.71,210.53,210.69,7679.0,196.1582,196.2886,196.121,196.27,7679.0
2020-01-09 11:05:00,210.69,210.92,210.63,210.83,7052.0,196.27,196.4843,196.2141,196.4004,7052.0
2020-01-09 11:10:00,210.84,210.87,210.54,210.6,4174.0,196.4097,196.4377,196.1303,196.1862,4174.0
2020-01-09 11:15:00,210.56,210.81,210.25,210.35,5479.0,196.1489,196.3818,195.8601,195.9533,5479.0
2020-01-09 11:20:00,210.31,210.44,210.29,210.42,3743.0,195.916,196.0371,195.8974,196.0185,3743.0
2020-01-09 11:25:00,210.43,210.43,209.89,209.97,5159.0,196.0278,196.0278,195.5248,195.5993,5159.0
2020-01-09 11:30:00,209.98,210.02,209.75,209.75,7548.0,195.6086,195.6459,195.3943,195.3943,7548.0
2020-01-09 11:35:00,209.69,209.98,209.62,209.98,4414.0,195.3385,195.6086,195.2732,195.6086,4414.0
2020-01-09 11:40:00,209.96,210.03,209.71,209.71,4309.0,195.59,195.6552,195.3571,195.3571,4309.0
2020-01-09 11:45:00,209.65,209.75,209.58,209.69,5100.0,195.3012,195.3943,195.236,195.3385,5100.0
2020-01-09 11:50:00,209.69,209.78,209.61,209.66,11567.0,195.3385,195.4223,195.2639,195.3105,11567.0
2020-01-09 11:55:00,209.74,209.95,209.7,209.79,8715.0,195.385,195.5807,195.3478,195.4316,8715.0
2020-01-09 12:00:00,209.79,209.94,209.79,209.91,3814.0,195.4316,195.5713,195.4316,195.5434,3814.0
2020-01-09 12:05:00,209.95,210.13,209.95,210.11,3606.0,195.5807,195.7483,195.5807,195.7297,3606.0
2020-01-09 12:10:00,210.05,210.13,210.05,210.07,1935.0,195.6738,195.7483,195.6738,195.6924,1935.0
2020-01-09 12:15:00,210.03,210.18,209.9,210.16,3222.0,195.6552,195.7949,195.5341,195.7763,3222.0
2020-01-09 12:20:00,210.13,210.18,209.68,209.68,5286.0,195.7483,195.7949,195.3291,195.3291,5286.0
2020-01-09 12:25:00,209.68,209.72,209.56,209.65,7003.0,195.3291,195.3664,195.2174,195.3012,7003.0
2020-01-09 12:30:00,209.65,209.66,209.43,209.43,4699.0,195.3012,195.3105,195.0962,195.0962,4699.0
2020-01-09 12:35:00,209.46,209.49,209.4,209.43,3341.0,195.1242,195.1521,195.0683,195.0962,3341.0
2020-01-09 12:40:00,209.42,209.47,209.33,209.34,5013.0,195.0869,195.1335,195.0031,195.0124,5013.0
2020-01-09 12:45:00,209.45,209.51,209.39,209.44,6201.0,195.1149,195.1708,195.059,195.1056,6201.0
2020-01-09 12:50:00,209.51,209.57,209.41,209.52,6194.0,195.1708,195.2267,195.0776,195.1801,6194.0
2020-01-09 12:55:00,209.52,209.62,209.41,209.62,3711.0,195.1801,195.2732,195.0776,195.2732,3711.0
2020-01-09 13:00:00,209.58,209.69,209.47,209.69,3690.0,195.236,195.3385,195.1335,195.3385,3690.0
2020-01-09 13:05:00,209.73,209.8,209.68,209.68,2091.0,195.3757,195.4409,195.3291,195.3291,2091.0
2020-01-09 13:10:00,209.65,209.72,209.63,209.63,2000.0,195.3012,195.3664,195.2826,195.2826,2000.0
2020-01-09 13:15:00,209.64,209.67,209.47,209.47,5819.0,195.2919,195.3198,195.1335,195.1335,5819.0
2020-01-09 13:20:00,209.51,209.55,209.41,209.44,2764.0,195.1708,195.208,195.0776,195.1056,2764.0
2020-01-09 13:25:00,209.49,209.87,209.48,209.87,1952.0,195.1521,195.5061,195.1428,195.5061,1952.0
2020-01-09 13:30:00,209.84,209.87,209.75,209.84,3145.0,195.4782,195.5061,195.3943,195.4782,3145.0
2020-01-09 13:35:00,209.87,209.95,209.73,209.76,2437.0,195.5061,195.5807,195.3757,195.4037,2437.0
2020-01-09 13:40:00,209.76,209.79,209.73,209.78,2089.0,195.4037,195.4316,195.3757,195.4223,2089.0
2020-01-09 13:45:00,209.76,209.82,209.76,209.79,4078.0,195.4037,195.4596,195.4037,195.4316,4078.0
2020-01-09 13:50:00,209.81,209.83,209.61,209.68,3545.0,195.4502,195.4689,195.2639,195.3291,3545.0
2020-01-09 13:55:00,209.65,209.74,209.65,209.71,2006.0,195.3012,195.385,195.3012,195.3571,2006.0
2020-01-09 14:00:00,209.66,209.84,209.63,209.69,2326.0,195.3105,195.4782,195.2826,195.3385,2326.0
2020-01-09 14:05:00,209.67,209.87,209.64,209.87,2765.0,195.3198,195.5061,195.2919,195.5061,2765.0
2020-01-09 14:10:00,209.86,209.99,209.82,209.83,4524.0,195.4968,195.6179,195.4596,195.4689,4524.0
2020-01-09 14:15:00,209.76,209.83,209.74,209.81,1829.0,195.4037,195.4689,195.385,195.4502,1829.0
2020-01-09 14:20:00,209.86,209.96,209.86,209.93,2246.0,195.4968,195.59,195.4968,195.562,2246.0
2020-01-09 14:25:00,209.95,210.04,209.95,209.97,2000.0,195.5807,195.6645,195.5807,195.5993,2000.0
2020-01-09 14:30:00,210.01,210.1,209.98,210.0,2994.0,195.6366,195.7204,195.6086,195.6272,2994.0
2020-01-09 14:35:00,210.11,210.12,210.01,210.07,2553.0,195.7297,195.739,195.6366,195.6924,2553.0
2020-01-09 14:40:00,210.06,210.23,210.06,210.12,2169.0,195.6831,195.8415,195.6831,195.739,2169.0
2020-01-09 14:45:00,210.11,210.15,210.05,210.15,2000.0,195.7297,195.767,195.6738,195.767,2000.0
2020-01-09 14:50:00,210.12,210.24,210.08,210.18,7511.0,195.739,195.8508,195.7018,195.7949,7511.0
2020-01-09 14:55:00,210.18,210.22,210.11,210.11,3000.0,195.7949,195.8322,195.7297,195.7297,3000.0
2020-01-09 15:00:00,210.09,210.1,210.02,210.09,1700.0,195.7111,195.7204,195.6459,195.7111,1700.0
2020-01-09 15:05:00,210.1,210.18,210.03,210.18,2037.0,195.7204,195.7949,195.6552,195.7949,2037.0
2020-01-09 15:10:00,210.21,210.52,210.19,210.48,6695.0,195.8229,196.1116,195.8042,196.0744,6695.0
2020-01-09 15:15:00,210.5,210.6,210.43,210.55,4217.0,196.093,196.1862,196.0278,196.1396,4217.0
2020-01-09 15:20:00,210.6,210.67,210.51,210.65,4123.0,196.1862,196.2514,196.1023,196.2328,4123.0
2020-01-09 15:25:00,210.65,210.8,210.54,210.76,8113.0,196.2328,196.3725,196.1303,196.3352,8113.0
2020-01-09 15:30:00,210.76,210.94,210.75,210.8,7542.0,196.3352,196.5029,196.3259,196.3725,7542.0
2020-01-09 15:35:00,210.77,210.95,210.73,210.95,13653.0,196.3445,196.5122,196.3073,196.5122,13653.0
2020-01-09 15:40:00,210.95,211.17,210.89,211.07,21328.0,196.5122,196.7172,196.4563,196.624,21328.0
2020-01-09 15:45:00,211.07,211.28,211.02,211.28,24524.0,196.624,196.8196,196.5774,196.8196,24524.0
2020-01-09 15:50:00,211.27,211.8,211.17,211.71,75410.0,196.8103,197.304,196.7172,197.2202,75410.0
2020-01-09 15:55:00,211.77,212.02,211.64,212.0,130730.0,197.2761,197.509,197.155,197.4904,130730.0
2020-01-10 09:30:00,212.13,212.13,210.72,210.85,31383.0,197.6115,197.6115,196.298,196.4191,31383.0
2020-01-10 09:35:00,211.09,211.69,210.85,211.67,6454.0,196.6426,197.2016,196.4191,197.1829,6454.0
2020-01-10 09:40:00,211.71,212.08,211.6,211.85,7604.0,197.2202,197.5649,197.1177,197.3506,7604.0
2020-01-10 09:45:00,211.85,212.13,211.55,212.01,11552.0,197.3506,197.6115,197.0712,197.4997,11552.0
2020-01-10 09:50:00,211.92,211.95,211.23,211.41,5633.0,197.4158,197.4438,196.7731,196.9407,5633.0
2020-01-10 09:55:00,211.35,211.87,211.29,211.61,6936.0,196.8848,197.3693,196.8289,197.127,6936.0
2020-01-10 10:00:00,211.66,211.78,211.4,211.4,6692.0,197.1736,197.2854,196.9314,196.9314,6692.0
2020-01-10 10:05:00,211.31,211.55,211.09,211.09,6105.0,196.8476,197.0712,196.6426,196.6426,6105.0
2020-01-10 10:10:00,211.2,211.28,210.95,211.18,4972.0,196.7451,196.8196,196.5122,196.7265,4972.0
2020-01-10 10:15:00,211.21,211.25,210.92,211.0,4583.0,196.7544,196.7917,196.4843,196.5588,4583.0
2020-01-10 10:20:00,211.02,211.3,211.02,211.21,3262.0,196.5774,196.8383,196.5774,196.7544,3262.0
2020-01-10 10:25:00,211.33,211.33,211.11,211.15,2340.0,196.8662,196.8662,196.6613,196.6985,2340.0
2020-01-10 10:30:00,211.21,211.37,211.17,211.35,4331.0,196.7544,196.9035,196.7172,196.8848,4331.0
2020-01-10 10:35:00,211.4,211.53,211.23,211.26,6271.0,196.9314,197.0525,196.7731,196.801,6271.0
2020-01-10 10:40:00,211.25,211.27,211.05,211.27,4176.0,196.7917,196.8103,196.6054,196.8103,4176.0
2020-01-10 10:45:00,211.28,211.28,211.0,211.14,6454.0,196.8196,196.8196,196.5588,196.6892,6454.0
2020-01-10 10:50:00,211.14,211.14,211.04,211.11,2960.0,196.6892,196.6892,196.5961,196.6613,2960.0
2020-01-10 10:55:00,211.07,211.73,211.07,211.57,6010.0,196.624,197.2388,196.624,197.0898,6010.0
2020-01-10 11:00:00,211.51,211.58,211.39,211.5,5723.0,197.0339,197.0991,196.9221,197.0246,5723.0
2020-01-10 11:05:00,211.47,211.52,211.32,211.46,16399.0,196.9966,197.0432,196.8569,196.9873,16399.0
2020-01-10 11:10:00,211.44,211.63,211.42,211.48,4015.0,196.9687,197.1457,196.9501,197.0059,4015.0
2020-01-10 11:15:00,211.45,211.52,211.28,211.52,15454.0,196.978,197.0432,196.8196,197.0432,15454.0
2020-01-10 11:20:00,211.52,211.55,211.33,211.47,19266.0,197.0432,197.0712,196.8662,196.9966,19266.0
2020-01-10 11:25:00,211.5,211.62,211.41,211.57,21584.0,197.0246,197.1364,196.9407,197.0898,21584.0
2020-01-10 11:30:00,211.48,211.55,211.3,211.43,33997.0,197.0059,197.0712,196.8383,196.9594,33997.0
2020-01-10 11:35:00,211.41,211.72,211.4,211.61,7886.0,196.9407,197.2295,196.9314,197.127,7886.0
2020-01-10 11:40:00,211.54,211.59,211.41,211.59,13413.0,197.0618,197.1084,196.9407,197.1084,13413.0
2020-01-10 11:45:00,211.61,211.62,211.45,211.5,6516.0,197.127,197.1364,196.978,197.0246,6516.0
2020-01-10 11:50:00,211.55,211.57,211.4,211.51,8851.0,197.0712,197.0898,196.9314,197.0339,8851.0
2020-01-10 11:55:00,211.48,211.58,211.43,211.48,6103.0,197.0059,197.0991,196.9594,197.0059,6103.0
2020-01-10 12:00:00,211.49,211.54,211.11,211.17,33840.0,197.0153,197.0618,196.6613,196.7172,33840.0
2020-01-10 12:05:00,211.05,211.15,210.91,210.98,3027.0,196.6054,196.6985,196.475,196.5402,3027.0
2020-01-10 12:10:00,210.82,211.09,210.81,210.81,2400.0,196.3911,196.6426,196.3818,196.3818,2400.0
2020-01-10 12:15:00,210.76,210.76,210.66,210.71,2660.0,196.3352,196.3352,196.2421,196.2886,2660.0
2020-01-10 12:20:00,210.64,210.7,210.43,210.58,2728.0,196.2234,196.2793,196.0278,196.1675,2728.0
2020-01-10 12:25:00,210.53,210.62,210.46,210.52,2135.0,196.121,196.2048,196.0558,196.1116,2135.0
2020-01-10 12:30:00,210.49,210.72,210.49,210.72,2484.0,196.0837,196.298,196.0837,196.298,2484.0
2020-01-10 12:35:00,210.76,210.84,210.74,210.79,1803.0,196.3352,196.4097,196.3166,196.3632,1803.0
2020-01-10 12:40:00,210.77,210.82,210.76,210.78,2446.0,196.3445,196.3911,196.3352,196.3539,2446.0
2020-01-10 12:45:00,210.81,210.92,210.81,210.92,3420.0,196.3818,196.4843,196.3818,196.4843,3420.0
2020-01-10 12:50:00,210.86,210.88,210.75,210.81,1884.0,196.4284,196.447,196.3259,196.3818,1884.0
2020-01-10 12:55:00,210.8,210.8,210.52,210.52,5657.0,196.3725,196.3725,196.1116,196.1116,5657.0
2020-01-10 13:00:00,210.59,210.68,210.51,210.53,2481.0,196.1769,196.2607,196.1023,196.121,2481.0
2020-01-10 13:05:00,210.52,210.57,210.41,210.5,3632.0,196.1116,196.1582,196.0092,196.093,3632.0
2020-01-10 13:10:00,210.5,210.59,210.48,210.59,3979.0,196.093,196.1769,196.0744,196.1769,3979.0
2020-01-10 13:15:00,210.64,210.72,210.54,210.58,3860.0,196.2234,196.298,196.1303,196.1675,3860.0
2020-01-10 13:20:00,210.54,210.56,210.37,210.45,4000.0,196.1303,196.1489,195.9719,196.0464,4000.0
2020-01-10 13:25:00,210.44,210.45,210.23,210.33,4008.0,196.0371,196.0464,195.8415,195.9347,4008.0
2020-01-10 13:30:00,210.33,210.42,210.29,210.42,2844.0,195.9347,196.0185,195.8974,196.0185,2844.0
2020-01-10 13:35:00,210.51,210.63,210.51,210.57,1324.0,196.1023,196.2141,196.1023,196.1582,1324.0
2020-01-10 13:40:00,210.56,210.86,210.52,210.85,2783.0,196.1489,196.4284,196.1116,196.4191,2783.0
2020-01-10 13:45:00,210.81,210.85,210.69,210.69,1929.0,196.3818,196.4191,196.27,196.27,1929.0
2020-01-10 13:50:00,210.69,210.9,210.69,210.84,4370.0,196.27,196.4656,196.27,196.4097,4370.0
2020-01-10 13:55:00,210.86,211.11,210.85,211.1,6399.0,196.4284,196.6613,196.4191,196.652,6399.0
2020-01-10 14:00:00,211.1,211.37,211.03,211.34,16758.0,196.652,196.9035,196.5867,196.8755,16758.0
2020-01-10 14:05:00,211.35,211.43,211.28,211.37,5215.0,196.8848,196.9594,196.8196,196.9035,5215.0
2020-01-10 14:10:00,211.36,211.41,211.28,211.28,5730.0,196.8942,196.9407,196.8196,196.8196,5730.0
2020-01-10 14:15:00,211.26,211.38,211.2,211.38,3647.0,196.801,196.9128,196.7451,196.9128,3647.0
2020-01-10 14:20:00,211.32,211.51,211.32,211.45,3621.0,196.8569,197.0339,196.8569,196.978,3621.0
2020-01-10 14:25:00,211.36,211.48,211.36,211.4,2665.0,196.8942,197.0059,196.8942,196.9314,2665.0
2020-01-10 14:30:00,211.42,211.6,211.42,211.56,5438.0,196.9501,197.1177,196.9501,197.0805,5438.0
2020-01-10 14:35:00,211.57,211.78,211.57,211.76,5061.0,197.0898,197.2854,197.0898,197.2668,5061.0
2020-01-10 14:40:00,211.73,211.89,211.71,211.87,14414.0,197.2388,197.3879,197.2202,197.3693,14414.0
2020-01-10 14:45:00,211.88,211.92,211.76,211.86,17054.0,197.3786,197.4158,197.2668,197.3599,17054.0
2020-01-10 14:50:00,211.87,212.03,211.86,211.94,33384.0,197.3693,197.5183,197.3599,197.4345,33384.0
2020-01-10 14:55:00,211.97,212.11,211.94,212.08,8438.0,197.4624,197.5928,197.4345,197.5649,8438.0
2020-01-10 15:00:00,212.03,212.07,211.7,211.78,21433.0,197.5183,197.5556,197.2109,197.2854,21433.0
2020-01-10 15:05:00,211.74,211.75,211.57,211.61,12408.0,197.2481,197.2575,197.0898,197.127,12408.0
2020-01-10 15:10:00,211.6,211.66,211.54,211.6,7706.0,197.1177,197.1736,197.0618,197.1177,7706.0
2020-01-10 15:15:00,211.58,211.61,211.43,211.54,11362.0,197.0991,197.127,196.9594,197.0618,11362.0
2020-01-10 15:20:00,211.53,211.68,211.49,211.59,9171.0,197.0525,197.1923,197.0153,197.1084,9171.0
2020-01-10 15:25:00,211.6,211.7,211.57,211.65,8708.0,197.1177,197.2109,197.0898,197.1643,8708.0
2020-01-10 15:30:00,211.64,211.68,211.53,211.55,21554.0,197.155,197.1923,197.0525,197.0712,21554.0
2020-01-10 15:35:00,211.52,211.64,211.34,211.39,10427.0,197.0432,197.155,196.8755,196.9221,10427.0
2020-01-10 15:40:00,211.4,211.43,210.95,211.04,11839.0,196.9314,196.9594,196.5122,196.5961,11839.0
2020-01-10 15:45:00,211.01,211.54,211.0,211.27,23421.0,196.5681,197.0618,196.5588,196.8103,23421.0
2020-01-10 15:50:00,211.21,211.76,211.16,211.56,28770.0,196.7544,197.2668,196.7078,197.0805,28770.0
2020-01-10 15:55:00,211.58,211.77,211.47,211.56,84608.0,197.0991,197.2761,196.9966,197.0805,84608.0
2020-01-13 09:30:00,211.62,212.0,210.49,210.85,47322.0,197.1364,197.4904,196.0837,196.4191,47322.0
2020-01-13 09:35:00,210.87,211.18,210.44,211.18,20292.0,196.4377,196.7265,196.0371,196.7265,20292.0
2020-01-13 09:40:00,211.11,211.56,211.06,211.49,18728.0,196.6613,197.0805,196.6147,197.0153,18728.0
2020-01-13 09:45:00,211.49,212.18,211.41,212.11,23628.0,197.0153,197.658,196.9407,197.5928,23628.0
2020-01-13 09:50:00,212.2,212.2,211.78,211.8,8869.0,197.6767,197.6767,197.2854,197.304,8869.0
2020-01-13 09:55:00,211.71,211.82,211.45,211.72,11153.0,197.2202,197.3227,196.978,197.2295,11153.0
2020-01-13 10:00:00,211.63,211.81,211.38,211.5,6311.0,197.1457,197.3134,196.9128,197.0246,6311.0
2020-01-13 10:05:00,211.47,211.6,211.37,211.45,6241.0,196.9966,197.1177,196.9035,196.978,6241.0
2020-01-13 10:10:00,211.5,211.83,211.24,211.78,6470.0,197.0246,197.332,196.7824,197.2854,6470.0
2020-01-13 10:15:00,211.75,211.87,211.43,211.63,10396.0,197.2575,197.3693,196.9594,197.1457,10396.0
2020-01-13 10:20:00,211.59,211.87,211.5,211.7,6052.0,197.1084,197.3693,197.0246,197.2109,6052.0
2020-01-13 10:25:00,211.94,211.94,211.67,211.77,4359.0,197.4345,197.4345,197.1829,197.2761,4359.0
2020-01-13 10:30:00,211.68,211.83,211.55,211.75,18782.0,197.1923,197.332,197.0712,197.2575,18782.0
2020-01-13 10:35:00,211.81,211.9,211.65,211.68,6548.0,197.3134,197.3972,197.1643,197.1923,6548.0
2020-01-13 10:40:00,211.8,212.02,211.73,212.02,6840.0,197.304,197.509,197.2388,197.509,6840.0
2020-01-13 10:45:00,212.02,212.05,211.79,211.79,2400.0,197.509,197.5369,197.2947,197.2947,2400.0
2020-01-13 10:50:00,211.81,211.92,211.74,211.77,5776.0,197.3134,197.4158,197.2481,197.2761,5776.0
2020-01-13 10:55:00,211.75,212.07,211.72,212.06,5495.0,197.2575,197.5556,197.2295,197.5462,5495.0
2020-01-13 11:00:00,212.1,212.14,211.94,212.04,17327.0,197.5835,197.6208,197.4345,197.5276,17327.0
2020-01-13 11:05:00,212.04,212.61,212.0,212.61,20482.0,197.5276,198.0586,197.4904,198.0586,20482.0
2020-01-13 11:10:00,212.51,212.62,212.4,212.44,4457.0,197.9654,198.0679,197.863,197.9002,4457.0
2020-01-13 11:15:00,212.45,212.65,212.4,212.55,20991.0,197.9096,198.0959,197.863,198.0027,20991.0
2020-01-13 11:20:00,212.55,212.62,212.55,212.61,3943.0,198.0027,198.0679,198.0027,198.0586,3943.0
2020-01-13 11:25:00,212.69,212.76,212.4,212.54,10524.0,198.1331,198.1983,197.863,197.9934,10524.0
2020-01-13 11:30:00,212.58,213.17,212.54,213.13,8886.0,198.0307,198.5803,197.9934,198.543,8886.0
2020-01-13 11:35:00,213.12,213.27,212.97,213.2,6079.0,198.5337,198.6734,198.394,198.6082,6079.0
2020-01-13 11:40:00,213.14,213.26,213.03,213.03,5251.0,198.5523,198.6641,198.4499,198.4499,5251.0
2020-01-13 11:45:00,213.03,213.13,212.71,213.12,12040.0,198.4499,198.543,198.1518,198.5337,12040.0
2020-01-13 11:50:00,213.18,213.22,212.82,212.87,20346.0,198.5896,198.6269,198.2542,198.3008,20346.0
2020-01-13 11:55:00,212.82,213.0,212.74,213.0,2200.0,198.2542,198.4219,198.1797,198.4219,2200.0
2020-01-13 12:00:00,212.92,213.31,212.92,213.2,8767.0,198.3474,198.7107,198.3474,198.6082,8767.0
2020-01-13 12:05:00,213.18,213.28,213.05,213.25,10583.0,198.5896,198.6827,198.4685,198.6548,10583.0
2020-01-13 12:10:00,213.29,213.38,213.2,213.21,3440.0,198.6921,198.7759,198.6082,198.6175,3440.0
2020-01-13 12:15:00,213.19,213.36,213.19,213.31,3400.0,198.5989,198.7573,198.5989,198.7107,3400.0
2020-01-13 12:20:00,213.29,213.29,212.94,212.95,4444.0,198.6921,198.6921,198.366,198.3753,4444.0
2020-01-13 12:25:00,212.99,213.11,212.93,213.01,3574.0,198.4126,198.5244,198.3567,198.4312,3574.0
2020-01-13 12:30:00,213.05,213.16,213.01,213.16,1114.0,198.4685,198.571,198.4312,198.571,1114.0
2020-01-13 12:35:00,213.18,213.18,212.96,212.96,3267.0,198.5896,198.5896,198.3846,198.3846,3267.0
2020-01-13 12:40:00,213.09,213.13,212.98,213.01,3702.0,198.5058,198.543,198.4033,198.4312,3702.0
2020-01-13 12:45:00,213.01,213.07,212.96,213.06,2991.0,198.4312,198.4871,198.3846,198.4778,2991.0
2020-01-13 12:50:00,213.04,213.24,213.04,213.18,4531.0,198.4592,198.6455,198.4592,198.5896,4531.0
2020-01-13 12:55:00,213.18,213.2,213.08,213.16,3663.0,198.5896,198.6082,198.4964,198.571,3663.0
2020-01-13 13:00:00,213.17,213.24,213.05,213.09,6234.0,198.5803,198.6455,198.4685,198.5058,6234.0
2020-01-13 13:05:00,213.11,213.26,213.1,213.26,2984.0,198.5244,198.6641,198.5151,198.6641,2984.0
2020-01-13 13:10:00,213.21,213.21,212.98,213.01,4003.0,198.6175,198.6175,198.4033,198.4312,4003.0
2020-01-13 13:15:00,212.99,213.04,212.94,213.01,3605.0,198.4126,198.4592,198.366,198.4312,3605.0
2020-01-13 13:20:00,213.01,213.06,212.92,212.92,2400.0,198.4312,198.4778,198.3474,198.3474,2400.0
2020-01-13 13:25:00,212.96,213.03,212.91,213.03,2461.0,198.3846,198.4499,198.3381,198.4499,2461.0
2020-01-13 13:30:00,213.02,213.04,212.91,212.91,2800.0,198.4405,198.4592,198.3381,198.3381,2800.0
2020-01-13 13:35:00,212.91,213.0,212.84,212.84,3609.0,198.3381,198.4219,198.2729,198.2729,3609.0
2020-01-13 13:40:00,212.8,212.85,212.7,212.7,2500.0,198.2356,198.2822,198.1424,198.1424,2500.0
2020-01-13 13:45:00,212.71,212.83,212.67,212.67,3892.0,198.1518,198.2635,198.1145,198.1145,3892.0
2020-01-13 13:50:00,212.69,212.8,212.69,212.76,4064.0,198.1331,198.2356,198.1331,198.1983,4064.0
2020-01-13 13:55:00,212.81,212.88,212.8,212.83,4779.0,198.2449,198.3101,198.2356,198.2635,4779.0
2020-01-13 14:00:00,212.88,212.88,212.67,212.74,8443.0,198.3101,198.3101,198.1145,198.1797,8443.0
2020-01-13 14:05:00,212.73,212.73,212.54,212.68,2789.0,198.1704,198.1704,197.9934,198.1238,2789.0
2020-01-13 14:10:00,212.7,212.87,212.7,212.8,3951.0,198.1424,198.3008,198.1424,198.2356,3951.0
2020-01-13 14:15:00,212.74,212.74,212.55,212.55,4543.0,198.1797,198.1797,198.0027,198.0027,4543.0
2020-01-13 14:20:00,212.59,212.67,212.52,212.64,2628.0,198.04,198.1145,197.9748,198.0866,2628.0
2020-01-13 14:25:00,212.64,212.76,212.63,212.76,3291.0,198.0866,198.1983,198.0772,198.1983,3291.0
2020-01-13 14:30:00,212.71,212.99,212.7,212.99,3934.0,198.1518,198.4126,198.1424,198.4126,3934.0
2020-01-13 14:35:00,213.02,213.03,212.9,213.0,7600.0,198.4405,198.4499,198.3288,198.4219,7600.0
2020-01-13 14:40:00,212.99,213.07,212.8,212.85,13756.0,198.4126,198.4871,198.2356,198.2822,13756.0
2020-01-13 14:45:00,212.85,212.85,212.67,212.67,2900.0,198.2822,198.2822,198.1145,198.1145,2900.0
2020-01-13 14:50:00,212.63,212.83,212.63,212.8,3962.0,198.0772,198.2635,198.0772,198.2356,3962.0
2020-01-13 14:55:00,212.88,212.91,212.76,212.85,5528.0,198.3101,198.3381,198.1983,198.2822,5528.0
2020-01-13 15:00:00,212.87,213.07,212.85,213.0,6209.0,198.3008,198.4871,198.2822,198.4219,6209.0
2020-01-13 15:05:00,213.01,213.01,212.85,212.93,5595.0,198.4312,198.4312,198.2822,198.3567,5595.0
2020-01-13 15:10:00,212.92,212.93,212.77,212.78,5000.0,198.3474,198.3567,198.2077,198.217,5000.0
2020-01-13 15:15:00,212.76,212.76,212.63,212.68,4489.0,198.1983,198.1983,198.0772,198.1238,4489.0
2020-01-13 15:20:00,212.66,212.78,212.57,212.75,8843.0,198.1052,198.217,198.0213,198.189,8843.0
2020-01-13 15:25:00,212.75,212.8,212.71,212.74,11722.0,198.189,198.2356,198.1518,198.1797,11722.0
2020-01-13 15:30:00,212.77,212.9,212.73,212.89,15578.0,198.2077,198.3288,198.1704,198.3194,15578.0
2020-01-13 15:35:00,212.93,213.0,212.8,212.85,11226.0,198.3567,198.4219,198.2356,198.2822,11226.0
2020-01-13 15:40:00,212.86,212.86,212.7,212.73,23640.0,198.2915,198.2915,198.1424,198.1704,23640.0
2020-01-13 15:45:00,212.72,213.1,212.7,213.04,15633.0,198.1611,198.5151,198.1424,198.4592,15633.0
2020-01-13 15:50:00,213.06,213.32,213.05,213.26,22856.0,198.4778,198.72,198.4685,198.6641,22856.0
2020-01-13 15:55:00,213.25,213.53,213.15,213.51,51188.0,198.6548,198.9156,198.5616,198.897,51188.0
2020-01-14 09:30:00,213.75,214.66,213.26,213.94,28086.0,199.1206,199.9683,198.6641,199.2976,28086.0
2020-01-14 09:35:00,213.97,214.6,213.47,214.6,13165.0,199.3255,199.9124,198.8597,199.9124,13165.0
2020-01-14 09:40:00,214.62,214.9,214.26,214.3,16218.0,199.931,200.1919,199.5957,199.6329,16218.0
2020-01-14 09:45:00,214.3,214.94,214.29,214.6,12227.0,199.6329,200.2291,199.6236,199.9124,12227.0
2020-01-14 09:50:00,214.64,214.96,214.63,214.75,13240.0,199.9497,200.2478,199.9404,200.0521,13240.0
2020-01-14 09:55:00,214.74,214.8,214.3,214.39,7644.0,200.0428,200.0987,199.6329,199.7168,7644.0
2020-01-14 10:00:00,214.52,215.39,214.46,215.21,12239.0,199.8379,200.6483,199.782,200.4807,12239.0
2020-01-14 10:05:00,215.16,215.27,214.86,215.16,5531.0,200.4341,200.5365,200.1546,200.4341,5531.0
2020-01-14 10:10:00,215.25,215.38,215.02,215.05,6456.0,200.5179,200.639,200.3037,200.3316,6456.0
2020-01-14 10:15:00,215.05,215.31,214.91,214.91,8148.0,200.3316,200.5738,200.2012,200.2012,8148.0
2020-01-14 10:20:00,214.87,215.34,214.87,215.12,8346.0,200.1639,200.6018,200.1639,200.3968,8346.0
2020-01-14 10:25:00,215.04,215.37,214.96,215.1,6205.0,200.3223,200.6297,200.2478,200.3782,6205.0
2020-01-14 10:30:00,215.17,215.38,215.07,215.35,8032.0,200.4434,200.639,200.3502,200.6111,8032.0
2020-01-14 10:35:00,215.35,216.13,215.35,216.09,26795.0,200.6111,201.3377,200.6111,201.3004,26795.0
2020-01-14 10:40:00,216.06,216.06,215.37,215.58,6471.0,201.2725,201.2725,200.6297,200.8253,6471.0
2020-01-14 10:45:00,215.53,215.58,215.18,215.26,7372.0,200.7788,200.8253,200.4527,200.5272,7372.0
2020-01-14 10:50:00,215.24,215.42,215.24,215.42,6284.0,200.5086,200.6763,200.5086,200.6763,6284.0
2020-01-14 10:55:00,215.47,215.47,215.11,215.33,10914.0,200.7229,200.7229,200.3875,200.5924,10914.0
2020-01-14 11:00:00,215.39,215.68,215.08,215.14,10049.0,200.6483,200.9185,200.3596,200.4154,10049.0
2020-01-14 11:05:00,215.2,215.5,215.09,215.46,4880.0,200.4713,200.7508,200.3689,200.7135,4880.0
2020-01-14 11:10:00,215.49,215.84,215.36,215.59,7101.0,200.7415,201.0675,200.6204,200.8346,7101.0
2020-01-14 11:15:00,215.53,215.62,215.44,215.59,5586.0,200.7788,200.8626,200.6949,200.8346,5586.0
2020-01-14 11:20:00,215.52,215.83,215.5,215.5,7609.0,200.7694,201.0582,200.7508,200.7508,7609.0
2020-01-14 11:25:00,215.4,215.86,215.31,215.72,6849.0,200.6577,201.0862,200.5738,200.9558,6849.0
2020-01-14 11:30:00,215.72,215.82,215.65,215.76,4938.0,200.9558,201.0489,200.8905,200.993,4938.0
2020-01-14 11:35:00,215.78,215.87,215.7,215.74,5017.0,201.0116,201.0955,200.9371,200.9744,5017.0
2020-01-14 11:40:00,215.75,215.78,215.53,215.73,4904.0,200.9837,201.0116,200.7788,200.9651,4904.0
2020-01-14 11:45:00,215.83,215.89,215.66,215.66,3881.0,201.0582,201.1141,200.8999,200.8999,3881.0
2020-01-14 11:50:00,215.66,215.83,215.24,215.63,10272.0,200.8999,201.0582,200.5086,200.8719,10272.0
2020-01-14 11:55:00,215.63,215.95,215.63,215.72,6557.0,200.8719,201.17,200.8719,200.9558,6557.0
2020-01-14 12:00:00,215.75,215.9,215.75,215.83,5764.0,200.9837,201.1234,200.9837,201.0582,5764.0
2020-01-14 12:05:00,215.86,215.99,215.86,215.98,4293.0,201.0862,201.2073,201.0862,201.198,4293.0
2020-01-14 12:10:00,216.0,216.22,215.94,215.99,8575.0,201.2166,201.4215,201.1607,201.2073,8575.0
2020-01-14 12:15:00,215.91,216.06,215.86,215.95,10851.0,201.1327,201.2725,201.0862,201.17,10851.0
2020-01-14 12:20:00,215.95,216.2,215.88,216.09,21423.0,201.17,201.4029,201.1048,201.3004,21423.0
2020-01-14 12:25:00,216.25,216.3,216.04,216.13,3896.0,201.4495,201.4961,201.2538,201.3377,3896.0
2020-01-14 12:30:00,216.13,216.33,216.13,216.14,6930.0,201.3377,201.524,201.3377,201.347,6930.0
2020-01-14 12:35:00,216.16,216.31,216.13,216.18,6971.0,201.3656,201.5054,201.3377,201.3843,6971.0
2020-01-14 12:40:00,216.22,216.35,216.09,216.22,12569.0,201.4215,201.5426,201.3004,201.4215,12569.0
2020-01-14 12:45:00,216.22,216.33,216.17,216.25,5119.0,201.4215,201.524,201.375,201.4495,5119.0
2020-01-14 12:50:00,216.23,216.35,216.23,216.31,7747.0,201.4308,201.5426,201.4308,201.5054,7747.0
2020-01-14 12:55:00,216.3,216.38,216.26,216.35,8950.0,201.4961,201.5706,201.4588,201.5426,8950.0
2020-01-14 13:00:00,216.31,216.58,216.29,216.53,9183.0,201.5054,201.7569,201.4867,201.7103,9183.0
2020-01-14 13:05:00,216.57,216.58,216.41,216.44,11823.0,201.7476,201.7569,201.5985,201.6265,11823.0
2020-01-14 13:10:00,216.44,216.58,216.35,216.42,8545.0,201.6265,201.7569,201.5426,201.6078,8545.0
2020-01-14 13:15:00,216.44,216.47,216.28,216.28,13791.0,201.6265,201.6544,201.4774,201.4774,13791.0
2020-01-14 13:20:00,216.27,216.33,216.18,216.18,5599.0,201.4681,201.524,201.3843,201.3843,5599.0
2020-01-14 13:25:00,216.15,216.27,216.07,216.12,8169.0,201.3563,201.4681,201.2818,201.3284,8169.0
2020-01-14 13:30:00,216.09,216.23,216.08,216.13,4410.0,201.3004,201.4308,201.2911,201.3377,4410.0
2020-01-14 13:35:00,216.11,216.18,215.75,216.18,15000.0,201.3191,201.3843,200.9837,201.3843,15000.0
2020-01-14 13:40:00,216.14,216.17,215.79,215.84,7322.0,201.347,201.375,201.021,201.0675,7322.0
2020-01-14 13:45:00,215.75,215.99,215.72,215.99,4226.0,200.9837,201.2073,200.9558,201.2073,4226.0
2020-01-14 13:50:00,215.99,216.2,215.99,216.19,8957.0,201.2073,201.4029,201.2073,201.3936,8957.0
2020-01-14 13:55:00,216.17,216.22,216.0,216.03,12504.0,201.375,201.4215,201.2166,201.2445,12504.0
2020-01-14 14:00:00,216.01,216.03,215.56,215.62,8485.0,201.2259,201.2445,200.8067,200.8626,8485.0
2020-01-14 14:05:00,215.65,215.7,215.17,215.27,12827.0,200.8905,200.9371,200.4434,200.5365,12827.0
2020-01-14 14:10:00,215.32,215.43,215.14,215.26,7621.0,200.5831,200.6856,200.4154,200.5272,7621.0
2020-01-14 14:15:00,215.35,215.41,215.13,215.25,4016.0,200.6111,200.667,200.4061,200.5179,4016.0
2020-01-14 14:20:00,215.17,215.35,215.09,215.27,5730.0,200.4434,200.6111,200.3689,200.5365,5730.0
2020-01-14 14:25:00,215.22,215.5,215.17,215.5,7058.0,200.49,200.7508,200.4434,200.7508,7058.0
2020-01-14 14:30:00,215.43,215.48,215.35,215.46,7023.0,200.6856,200.7322,200.6111,200.7135,7023.0
2020-01-14 14:35:00,215.48,215.51,215.31,215.31,5540.0,200.7322,200.7601,200.5738,200.5738,5540.0
2020-01-14 14:40:00,215.36,215.56,215.36,215.48,5093.0,200.6204,200.8067,200.6204,200.7322,5093.0
2020-01-14 14:45:00,215.45,215.45,215.33,215.41,4748.0,200.7042,200.7042,200.5924,200.667,4748.0
2020-01-14 14:50:00,215.33,215.4,215.26,215.26,5100.0,200.5924,200.6577,200.5272,200.5272,5100.0
2020-01-14 14:55:00,215.27,215.4,215.17,215.2,7891.0,200.5365,200.6577,200.4434,200.4713,7891.0
2020-01-14 15:00:00,215.19,215.51,215.16,215.51,7452.0,200.462,200.7601,200.4341,200.7601,7452.0
2020-01-14 15:05:00,215.54,215.71,215.47,215.54,14358.0,200.7881,200.9464,200.7229,200.7881,14358.0
2020-01-14 15:10:00,215.52,215.62,215.41,215.61,13209.0,200.7694,200.8626,200.667,200.8533,13209.0
2020-01-14 15:15:00,215.63,215.75,215.54,215.67,14517.0,200.8719,200.9837,200.7881,200.9092,14517.0
2020-01-14 15:20:00,215.69,215.83,215.59,215.74,13946.0,200.9278,201.0582,200.8346,200.9744,13946.0
2020-01-14 15:25:00,215.77,215.84,215.51,215.58,35747.0,201.0023,201.0675,200.7601,200.8253,35747.0
2020-01-14 15:30:00,215.6,215.92,215.5,215.68,22648.0,200.844,201.1421,200.7508,200.9185,22648.0
2020-01-14 15:35:00,215.68,215.79,215.47,215.61,27280.0,200.9185,201.021,200.7229,200.8533,27280.0
2020-01-14 15:40:00,215.63,215.78,215.63,215.67,14393.0,200.8719,201.0116,200.8719,200.9092,14393.0
2020-01-14 15:45:00,215.68,215.74,215.54,215.54,23223.0,200.9185,200.9744,200.7881,200.7881,23223.0
2020-01-14 15:50:00,215.41,215.51,215.18,215.34,34614.0,200.667,200.7601,200.4527,200.6018,34614.0
2020-01-14 15:55:00,215.31,215.78,215.31,215.7,77645.0,200.5738,201.0116,200.5738,200.9371,77645.0
2020-01-15 09:30:00,216.0,217.69,216.0,217.14,23135.0,201.2166,202.7909,201.2166,202.2786,23135.0
2020-01-15 09:35:00,217.19,217.28,216.88,217.14,9536.0,202.3251,202.409,202.0364,202.2786,9536.0
2020-01-15 09:40:00,217.16,217.16,216.9,216.97,5925.0,202.2972,202.2972,202.055,202.1202,5925.0
2020-01-15 09:45:00,216.91,217.41,216.83,217.36,4868.0,202.0643,202.5301,201.9898,202.4835,4868.0
2020-01-15 09:50:00,217.52,217.52,217.1,217.34,43100.0,202.6326,202.6326,202.2413,202.4649,43100.0
2020-01-15 09:55:00,217.4,217.45,216.84,217.03,9726.0,202.5208,202.5673,201.9991,202.1761,9726.0
2020-01-15 10:00:00,217.18,217.87,217.06,217.87,20799.0,202.3158,202.9586,202.204,202.9586,20799.0
2020-01-15 10:05:00,217.82,218.18,217.73,217.91,15619.0,202.912,203.2474,202.8282,202.9959,15619.0
2020-01-15 10:10:00,217.94,218.36,217.91,218.12,11243.0,203.0238,203.4151,202.9959,203.1915,11243.0
2020-01-15 10:15:00,218.12,218.24,217.94,218.24,10083.0,203.1915,203.3033,203.0238,203.3033,10083.0
2020-01-15 10:20:00,218.21,218.34,218.05,218.06,8057.0,203.2753,203.3964,203.1263,203.1356,8057.0
2020-01-15 10:25:00,218.08,218.71,218.06,218.71,7384.0,203.1542,203.7411,203.1356,203.7411,7384.0
2020-01-15 10:30:00,218.7,219.11,218.59,218.97,17887.0,203.7318,204.1137,203.6293,203.9833,17887.0
2020-01-15 10:35:00,219.01,219.1,218.5,218.67,27183.0,204.0206,204.1044,203.5455,203.7038,27183.0
2020-01-15 10:40:00,218.61,218.67,217.27,217.27,23128.0,203.648,203.7038,202.3997,202.3997,23128.0
2020-01-15 10:45:00,217.34,217.44,216.96,217.09,14236.0,202.4649,202.558,202.1109,202.232,14236.0
2020-01-15 10:50:00,217.01,217.29,216.82,216.96,10634.0,202.1575,202.4183,201.9805,202.1109,10634.0
2020-01-15 10:55:00,216.95,217.39,216.92,217.08,19203.0,202.1016,202.5115,202.0736,202.2227,19203.0
2020-01-15 11:00:00,217.25,217.65,217.24,217.65,8814.0,202.381,202.7537,202.3717,202.7537,8814.0
2020-01-15 11:05:00,217.78,217.78,217.37,217.53,15133.0,202.8748,202.8748,202.4928,202.6419,15133.0
2020-01-15 11:10:00,217.56,218.04,217.54,217.91,15281.0,202.6698,203.117,202.6512,202.9959,15281.0
2020-01-15 11:15:00,217.78,217.99,217.46,217.66,12949.0,202.8748,203.0704,202.5767,202.763,12949.0
2020-01-15 11:20:00,217.74,217.98,217.74,217.87,4958.0,202.8375,203.0611,202.8375,202.9586,4958.0
2020-01-15 11:25:00,217.87,217.98,217.63,217.64,10448.0,202.9586,203.0611,202.735,202.7443,10448.0
2020-01-15 11:30:00,217.67,218.14,217.67,218.08,14456.0,202.7723,203.2101,202.7723,203.1542,14456.0
2020-01-15 11:35:00,218.2,218.4,218.03,218.03,9766.0,203.266,203.4523,203.1077,203.1077,9766.0
2020-01-15 11:40:00,218.04,218.43,218.04,218.19,10622.0,203.117,203.4803,203.117,203.2567,10622.0
2020-01-15 11:45:00,218.19,218.26,218.07,218.13,5775.0,203.2567,203.3219,203.1449,203.2008,5775.0
2020-01-15 11:50:00,218.19,218.19,217.8,217.84,31930.0,203.2567,203.2567,202.8934,202.9307,31930.0
2020-01-15 11:55:00,217.84,217.88,217.57,217.75,20989.0,202.9307,202.9679,202.6791,202.8468,20989.0
2020-01-15 12:00:00,217.83,218.2,217.76,218.15,19224.0,202.9213,203.266,202.8561,203.2194,19224.0
2020-01-15 12:05:00,218.14,218.27,217.98,217.98,9013.0,203.2101,203.3312,203.0611,203.0611,9013.0
2020-01-15 12:10:00,218.0,218.14,217.94,218.01,5022.0,203.0797,203.2101,203.0238,203.089,5022.0
2020-01-15 12:15:00,218.01,218.19,217.94,218.05,8495.0,203.089,203.2567,203.0238,203.1263,8495.0
2020-01-15 12:20:00,218.05,218.09,217.91,217.92,10806.0,203.1263,203.1635,202.9959,203.0052,10806.0
2020-01-15 12:25:00,217.94,218.1,217.91,218.06,5358.0,203.0238,203.1729,202.9959,203.1356,5358.0
2020-01-15 12:30:00,218.07,218.11,217.91,217.95,7677.0,203.1449,203.1822,202.9959,203.0331,7677.0
2020-01-15 12:35:00,217.97,218.09,217.86,217.99,7101.0,203.0518,203.1635,202.9493,203.0704,7101.0
2020-01-15 12:40:00,218.01,218.08,217.81,217.9,30652.0,203.089,203.1542,202.9027,202.9865,30652.0
2020-01-15 12:45:00,217.87,217.91,217.69,217.7,9630.0,202.9586,202.9959,202.7909,202.8002,9630.0
2020-01-15 12:50:00,217.72,217.83,217.49,217.61,10757.0,202.8189,202.9213,202.6046,202.7164,10757.0
2020-01-15 12:55:00,217.57,217.57,217.27,217.4,12700.0,202.6791,202.6791,202.3997,202.5208,12700.0
2020-01-15 13:00:00,217.4,217.78,217.39,217.61,9054.0,202.5208,202.8748,202.5115,202.7164,9054.0
2020-01-15 13:05:00,217.61,217.81,217.57,217.81,4814.0,202.7164,202.9027,202.6791,202.9027,4814.0
2020-01-15 13:10:00,217.75,217.76,217.51,217.62,6472.0,202.8468,202.8561,202.6232,202.7257,6472.0
2020-01-15 13:15:00,217.62,217.81,217.55,217.71,5756.0,202.7257,202.9027,202.6605,202.8096,5756.0
2020-01-15 13:20:00,217.66,217.75,217.51,217.67,15167.0,202.763,202.8468,202.6232,202.7723,15167.0
2020-01-15 13:25:00,217.7,217.74,217.57,217.74,8862.0,202.8002,202.8375,202.6791,202.8375,8862.0
2020-01-15 13:30:00,217.75,217.79,217.55,217.7,18124.0,202.8468,202.8841,202.6605,202.8002,18124.0
2020-01-15 13:35:00,217.68,217.83,217.68,217.77,8715.0,202.7816,202.9213,202.7816,202.8654,8715.0
2020-01-15 13:40:00,217.8,218.14,217.8,218.1,13359.0,202.8934,203.2101,202.8934,203.1729,13359.0
2020-01-15 13:45:00,218.1,218.23,218.01,218.01,2748.0,203.1729,203.294,203.089,203.089,2748.0
2020-01-15 13:50:00,218.02,218.1,217.98,218.05,5132.0,203.0983,203.1729,203.0611,203.1263,5132.0
2020-01-15 13:55:00,218.05,218.25,218.04,218.24,7281.0,203.1263,203.3126,203.117,203.3033,7281.0
2020-01-15 14:00:00,218.28,218.38,218.28,218.31,6358.0,203.3405,203.4337,203.3405,203.3685,6358.0
2020-01-15 14:05:00,218.34,218.35,218.21,218.33,2888.0,203.3964,203.4057,203.2753,203.3871,2888.0
2020-01-15 14:10:00,218.37,218.5,218.36,218.5,4405.0,203.4244,203.5455,203.4151,203.5455,4405.0
2020-01-15 14:15:00,218.49,218.66,218.49,218.63,3089.0,203.5362,203.6945,203.5362,203.6666,3089.0
2020-01-15 14:20:00,218.71,218.8,218.64,218.77,9076.0,203.7411,203.825,203.6759,203.797,9076.0
2020-01-15 14:25:00,218.83,218.98,218.74,218.83,13981.0,203.8529,203.9926,203.7691,203.8529,13981.0
2020-01-15 14:30:00,218.8,218.81,218.37,218.57,9102.0,203.825,203.8343,203.4244,203.6107,9102.0
2020-01-15 14:35:00,218.56,218.56,218.44,218.44,4354.0,203.6014,203.6014,203.4896,203.4896,4354.0
2020-01-15 14:40:00,218.48,218.69,218.44,218.69,6330.0,203.5269,203.7225,203.4896,203.7225,6330.0
2020-01-15 14:45:00,218.69,218.69,218.38,218.44,6601.0,203.7225,203.7225,203.4337,203.4896,6601.0
2020-01-15 14:50:00,218.43,218.55,218.34,218.44,9649.0,203.4803,203.5921,203.3964,203.4896,9649.0
2020-01-15 14:55:00,218.45,218.57,218.36,218.39,10181.0,203.4989,203.6107,203.4151,203.443,10181.0
2020-01-15 15:00:00,218.39,218.46,218.27,218.3,19746.0,203.443,203.5082,203.3312,203.3592,19746.0
2020-01-15 15:05:00,218.25,218.52,218.14,218.31,34894.0,203.3126,203.5641,203.2101,203.3685,34894.0
2020-01-15 15:10:00,218.3,218.52,218.28,218.48,12878.0,203.3592,203.5641,203.3405,203.5269,12878.0
2020-01-15 15:15:00,218.48,218.65,218.43,218.54,9871.0,203.5269,203.6852,203.4803,203.5827,9871.0
2020-01-15 15:20:00,218.53,218.56,218.45,218.52,11048.0,203.5734,203.6014,203.4989,203.5641,11048.0
2020-01-15 15:25:00,218.5,218.52,218.33,218.48,16447.0,203.5455,203.5641,203.3871,203.5269,16447.0
2020-01-15 15:30:00,218.46,218.48,218.25,218.32,12159.0,203.5082,203.5269,203.3126,203.3778,12159.0
2020-01-15 15:35:00,218.28,218.54,218.26,218.47,14439.0,203.3405,203.5827,203.3219,203.5175,14439.0
2020-01-15 15:40:00,218.5,218.62,218.4,218.54,16290.0,203.5455,203.6573,203.4523,203.5827,16290.0
2020-01-15 15:45:00,218.51,218.65,218.49,218.59,11340.0,203.5548,203.6852,203.5362,203.6293,11340.0
2020-01-15 15:50:00,218.62,218.72,218.48,218.53,20873.0,203.6573,203.7504,203.5269,203.5734,20873.0
2020-01-15 15:55:00,218.52,218.61,218.42,218.49,56549.0,203.5641,203.648,203.471,203.5362,56549.0
2020-01-16 09:30:00,218.49,219.29,218.35,218.77,30943.0,203.5362,204.2814,203.4057,203.797,30943.0
2020-01-16 09:35:00,218.76,218.99,218.09,218.45,17757.0,203.7877,204.0019,203.1635,203.4989,17757.0
2020-01-16 09:40:00,218.52,218.88,218.37,218.81,9749.0,203.5641,203.8995,203.4244,203.8343,9749.0
2020-01-16 09:45:00,218.73,219.03,218.65,218.67,8383.0,203.7597,204.0392,203.6852,203.7038,8383.0
2020-01-16 09:50:00,218.73,218.91,218.46,218.49,5734.0,203.7597,203.9274,203.5082,203.5362,5734.0
2020-01-16 09:55:00,218.48,218.64,218.32,218.35,8138.0,203.5269,203.6759,203.3778,203.4057,8138.0
2020-01-16 10:00:00,218.35,218.49,217.81,217.98,20424.0,203.4057,203.5362,202.9027,203.0611,20424.0
2020-01-16 10:05:00,218.03,218.05,217.91,217.94,8276.0,203.1077,203.1263,202.9959,203.0238,8276.0
2020-01-16 10:10:00,217.97,218.12,217.71,217.71,18537.0,203.0518,203.1915,202.8096,202.8096,18537.0
2020-01-16 10:15:00,217.66,218.31,217.66,217.97,27693.0,202.763,203.3685,202.763,203.0518,27693.0
2020-01-16 10:20:00,218.0,218.16,217.82,217.86,26209.0,203.0797,203.2288,202.912,202.9493,26209.0
2020-01-16 10:25:00,217.8,217.94,217.24,217.86,31424.0,202.8934,203.0238,202.3717,202.9493,31424.0
2020-01-16 10:30:00,217.99,218.19,217.99,218.01,6803.0,203.0704,203.2567,203.0704,203.089,6803.0
2020-01-16 10:35:00,218.0,218.11,217.82,218.11,7510.0,203.0797,203.1822,202.912,203.1822,7510.0
2020-01-16 10:40:00,218.14,218.34,218.05,218.09,4236.0,203.2101,203.3964,203.1263,203.1635,4236.0
2020-01-16 10:45:00,218.07,218.2,217.91,217.91,3437.0,203.1449,203.266,202.9959,202.9959,3437.0
2020-01-16 10:50:00,217.99,218.17,217.79,217.79,8108.0,203.0704,203.2381,202.8841,202.8841,8108.0
2020-01-16 10:55:00,217.84,217.84,217.7,217.8,49429.0,202.9307,202.9307,202.8002,202.8934,49429.0
2020-01-16 11:00:00,217.78,218.17,217.78,218.17,7991.0,202.8748,203.2381,202.8748,203.2381,7991.0
2020-01-16 11:05:00,218.16,218.25,218.05,218.23,5554.0,203.2288,203.3126,203.1263,203.294,5554.0
2020-01-16 11:10:00,218.27,218.27,218.15,218.16,3445.0,203.3312,203.3312,203.2194,203.2288,3445.0
2020-01-16 11:15:00,218.19,218.19,217.9,218.0,6389.0,203.2567,203.2567,202.9865,203.0797,6389.0
2020-01-16 11:20:00,217.96,218.04,217.77,217.81,2701.0,203.0424,203.117,202.8654,202.9027,2701.0
2020-01-16 11:25:00,217.86,217.89,217.54,217.55,5770.0,202.9493,202.9772,202.6512,202.6605,5770.0
2020-01-16 11:30:00,217.52,217.54,217.41,217.43,3899.0,202.6326,202.6512,202.5301,202.5487,3899.0
2020-01-16 11:35:00,217.39,217.56,217.27,217.35,8253.0,202.5115,202.6698,202.3997,202.4742,8253.0
2020-01-16 11:40:00,217.42,217.43,217.2,217.22,3808.0,202.5394,202.5487,202.3345,202.3531,3808.0
2020-01-16 11:45:00,217.28,217.52,217.27,217.45,6148.0,202.409,202.6326,202.3997,202.5673,6148.0
2020-01-16 11:50:00,217.44,217.78,217.42,217.73,2601.0,202.558,202.8748,202.5394,202.8282,2601.0
2020-01-16 11:55:00,217.72,217.8,217.63,217.68,1953.0,202.8189,202.8934,202.735,202.7816,1953.0
2020-01-16 12:00:00,217.72,217.77,217.61,217.77,8121.0,202.8189,202.8654,202.7164,202.8654,8121.0
2020-01-16 12:05:00,217.78,218.12,217.76,218.04,3114.0,202.8748,203.1915,202.8561,203.117,3114.0
2020-01-16 12:10:00,218.03,218.05,217.96,217.98,1101.0,203.1077,203.1263,203.0424,203.0611,1101.0
2020-01-16 12:15:00,218.0,218.12,217.98,218.11,1633.0,203.0797,203.1915,203.0611,203.1822,1633.0
2020-01-16 12:20:00,218.07,218.11,217.94,217.96,3581.0,203.1449,203.1822,203.0238,203.0424,3581.0
2020-01-16 12:25:00,217.96,217.96,217.6,217.65,9824.0,203.0424,203.0424,202.7071,202.7537,9824.0
2020-01-16 12:30:00,217.68,218.09,217.67,218.07,2855.0,202.7816,203.1635,202.7723,203.1449,2855.0
2020-01-16 12:35:00,218.06,218.31,218.05,218.31,2936.0,203.1356,203.3685,203.1263,203.3685,2936.0
2020-01-16 12:40:00,218.28,218.32,218.22,218.25,3289.0,203.3405,203.3778,203.2846,203.3126,3289.0
2020-01-16 12:45:00,218.22,218.24,218.1,218.1,1945.0,203.2846,203.3033,203.1729,203.1729,1945.0
2020-01-16 12:50:00,218.12,218.18,218.09,218.09,2505.0,203.1915,203.2474,203.1635,203.1635,2505.0
2020-01-16 12:55:00,218.09,218.14,218.06,218.07,2254.0,203.1635,203.2101,203.1356,203.1449,2254.0
2020-01-16 13:00:00,218.03,218.14,218.03,218.1,2802.0,203.1077,203.2101,203.1077,203.1729,2802.0
2020-01-16 13:05:00,218.12,218.17,217.9,217.96,6500.0,203.1915,203.2381,202.9865,203.0424,6500.0
2020-01-16 13:10:00,217.98,218.01,217.92,217.97,3473.0,203.0611,203.089,203.0052,203.0518,3473.0
2020-01-16 13:15:00,217.95,217.95,217.86,217.94,1816.0,203.0331,203.0331,202.9493,203.0238,1816.0
2020-01-16 13:20:00,217.99,218.19,217.94,218.05,9938.0,203.0704,203.2567,203.0238,203.1263,9938.0
2020-01-16 13:25:00,218.06,218.15,218.04,218.04,1837.0,203.1356,203.2194,203.117,203.117,1837.0
2020-01-16 13:30:00,217.99,218.1,217.98,218.06,3091.0,203.0704,203.1729,203.0611,203.1356,3091.0
2020-01-16 13:35:00,218.09,218.23,218.09,218.22,26448.0,203.1635,203.294,203.1635,203.2846,26448.0
2020-01-16 13:40:00,218.16,218.19,218.08,218.13,2956.0,203.2288,203.2567,203.1542,203.2008,2956.0
2020-01-16 13:45:00,218.13,218.25,218.12,218.21,8235.0,203.2008,203.3126,203.1915,203.2753,8235.0
2020-01-16 13:50:00,218.23,218.31,218.2,218.31,1555.0,203.294,203.3685,203.266,203.3685,1555.0
2020-01-16 13:55:00,218.25,218.33,218.25,218.32,1851.0,203.3126,203.3871,203.3126,203.3778,1851.0
2020-01-16 14:00:00,218.34,218.35,218.23,218.25,1881.0,203.3964,203.4057,203.294,203.3126,1881.0
2020-01-16 14:05:00,218.25,218.29,218.23,218.26,2768.0,203.3126,203.3499,203.294,203.3219,2768.0
2020-01-16 14:10:00,218.26,218.31,218.22,218.3,1904.0,203.3219,203.3685,203.2846,203.3592,1904.0
2020-01-16 14:15:00,218.29,218.39,218.29,218.39,20103.0,203.3499,203.443,203.3499,203.443,20103.0
2020-01-16 14:20:00,218.36,218.46,218.36,218.39,2402.0,203.4151,203.5082,203.4151,203.443,2402.0
2020-01-16 14:25:00,218.42,218.44,218.36,218.36,1000.0,203.471,203.4896,203.4151,203.4151,1000.0
2020-01-16 14:30:00,218.41,218.42,218.39,218.4,1591.0,203.4616,203.471,203.443,203.4523,1591.0
2020-01-16 14:35:00,218.35,218.36,218.12,218.17,2876.0,203.4057,203.4151,203.1915,203.2381,2876.0
2020-01-16 14:40:00,218.15,218.17,218.09,218.14,2165.0,203.2194,203.2381,203.1635,203.2101,2165.0
2020-01-16 14:45:00,218.14,218.17,218.07,218.16,2832.0,203.2101,203.2381,203.1449,203.2288,2832.0
2020-01-16 14:50:00,218.14,218.14,217.99,218.02,2329.0,203.2101,203.2101,203.0704,203.0983,2329.0
2020-01-16 14:55:00,218.02,218.02,217.91,217.94,1908.0,203.0983,203.0983,202.9959,203.0238,1908.0
2020-01-16 15:00:00,217.89,217.91,217.72,217.79,3183.0,202.9772,202.9959,202.8189,202.8841,3183.0
2020-01-16 15:05:00,217.76,217.82,217.66,217.66,3439.0,202.8561,202.912,202.763,202.763,3439.0
2020-01-16 15:10:00,217.62,217.85,217.6,217.84,3397.0,202.7257,202.94,202.7071,202.9307,3397.0
2020-01-16 15:15:00,217.84,217.97,217.84,217.91,2848.0,202.9307,203.0518,202.9307,202.9959,2848.0
2020-01-16 15:20:00,217.9,217.91,217.67,217.67,4360.0,202.9865,202.9959,202.7723,202.7723,4360.0
2020-01-16 15:25:00,217.69,217.71,217.62,217.67,4545.0,202.7909,202.8096,202.7257,202.7723,4545.0
2020-01-16 15:30:00,217.67,217.78,217.63,217.67,7097.0,202.7723,202.8748,202.735,202.7723,7097.0
2020-01-16 15:35:00,217.68,217.73,217.61,217.65,6764.0,202.7816,202.8282,202.7164,202.7537,6764.0
2020-01-16 15:40:00,217.65,217.81,217.64,217.81,6832.0,202.7537,202.9027,202.7443,202.9027,6832.0
2020-01-16 15:45:00,217.83,217.83,217.58,217.64,15137.0,202.9213,202.9213,202.6884,202.7443,15137.0
2020-01-16 15:50:00,217.64,217.8,217.6,217.68,21496.0,202.7443,202.8934,202.7071,202.7816,21496.0
2020-01-16 15:55:00,217.68,218.06,217.63,217.98,49700.0,202.7816,203.1356,202.735,203.0611,49700.0
2020-01-17 09:30:00,219.06,219.48,218.67,219.2,122236.0,204.0672,204.4584,203.7038,204.1976,122236.0
2020-01-17 09:35:00,219.04,219.91,218.91,219.85,10374.0,204.0485,204.859,203.9274,204.8031,10374.0
2020-01-17 09:40:00,219.94,220.41,219.94,220.22,7420.0,204.8869,205.3248,204.8869,205.1478,7420.0
2020-01-17 09:45:00,220.2,220.42,219.64,219.72,7089.0,205.1291,205.3341,204.6075,204.682,7089.0
2020-01-17 09:50:00,219.62,219.8,219.36,219.41,3208.0,204.5888,204.7565,204.3466,204.3932,3208.0
2020-01-17 09:55:00,219.46,220.13,219.44,219.9,5827.0,204.4398,205.0639,204.4211,204.8497,5827.0
2020-01-17 10:00:00,219.81,219.81,219.4,219.71,3570.0,204.7658,204.7658,204.3839,204.6727,3570.0
2020-01-17 10:05:00,219.74,219.8,219.53,219.54,3300.0,204.7006,204.7565,204.505,204.5143,3300.0
2020-01-17 10:10:00,219.45,219.65,219.29,219.39,6346.0,204.4305,204.6168,204.2814,204.3746,6346.0
2020-01-17 10:15:00,219.33,219.52,219.11,219.52,5310.0,204.3187,204.4957,204.1137,204.4957,5310.0
2020-01-17 10:20:00,219.5,219.67,219.43,219.48,6204.0,204.477,204.6354,204.4118,204.4584,6204.0
2020-01-17 10:25:00,219.39,219.59,219.34,219.53,2459.0,204.3746,204.5609,204.328,204.505,2459.0
2020-01-17 10:30:00,219.57,219.59,219.34,219.52,3901.0,204.5423,204.5609,204.328,204.4957,3901.0
2020-01-17 10:35:00,219.49,219.51,219.16,219.17,4199.0,204.4677,204.4864,204.1603,204.1696,4199.0
2020-01-17 10:40:00,219.2,219.41,219.15,219.36,2223.0,204.1976,204.3932,204.151,204.3466,2223.0
2020-01-17 10:45:00,219.36,219.59,219.27,219.27,7166.0,204.3466,204.5609,204.2628,204.2628,7166.0
2020-01-17 10:50:00,219.27,219.27,218.77,218.97,8017.0,204.2628,204.2628,203.797,203.9833,8017.0
2020-01-17 10:55:00,218.92,218.97,218.65,218.65,4962.0,203.9367,203.9833,203.6852,203.6852,4962.0
2020-01-17 11:00:00,218.69,219.07,218.63,219.01,5886.0,203.7225,204.0765,203.6666,204.0206,5886.0
2020-01-17 11:05:00,219.04,219.07,218.86,218.86,3350.0,204.0485,204.0765,203.8808,203.8808,3350.0
2020-01-17 11:10:00,218.86,219.11,218.77,218.88,3820.0,203.8808,204.1137,203.797,203.8995,3820.0
2020-01-17 11:15:00,218.89,218.91,218.59,218.73,4247.0,203.9088,203.9274,203.6293,203.7597,4247.0
2020-01-17 11:20:00,218.71,218.71,218.45,218.55,3287.0,203.7411,203.7411,203.4989,203.5921,3287.0
2020-01-17 11:25:00,218.5,218.73,218.39,218.73,4244.0,203.5455,203.7597,203.443,203.7597,4244.0
2020-01-17 11:30:00,218.74,218.96,218.74,218.89,3420.0,203.7691,203.974,203.7691,203.9088,3420.0
2020-01-17 11:35:00,218.92,219.0,218.63,218.65,9262.0,203.9367,204.0113,203.6666,203.6852,9262.0
2020-01-17 11:40:00,218.63,218.69,218.55,218.62,5106.0,203.6666,203.7225,203.5921,203.6573,5106.0
2020-01-17 11:45:00,218.63,218.75,218.62,218.75,4368.0,203.6666,203.7784,203.6573,203.7784,4368.0
2020-01-17 11:50:00,218.76,218.81,218.71,218.79,6681.0,203.7877,203.8343,203.7411,203.8156,6681.0
2020-01-17 11:55:00,218.78,219.01,218.76,218.83,4080.0,203.8063,204.0206,203.7877,203.8529,4080.0
2020-01-17 12:00:00,218.83,218.9,218.77,218.84,5173.0,203.8529,203.9181,203.797,203.8622,5173.0
2020-01-17 12:05:00,218.83,218.99,218.81,218.98,4360.0,203.8529,204.0019,203.8343,203.9926,4360.0
2020-01-17 12:10:00,219.01,219.13,218.91,218.91,6110.0,204.0206,204.1324,203.9274,203.9274,6110.0
2020-01-17 12:15:00,218.91,219.15,218.91,219.11,4528.0,203.9274,204.151,203.9274,204.1137,4528.0
2020-01-17 12:20:00,219.11,219.18,219.01,219.04,2984.0,204.1137,204.1789,204.0206,204.0485,2984.0
2020-01-17 12:25:00,219.09,219.13,219.0,219.0,1978.0,204.0951,204.1324,204.0113,204.0113,1978.0
2020-01-17 12:30:00,219.03,219.11,218.97,219.06,2955.0,204.0392,204.1137,203.9833,204.0672,2955.0
2020-01-17 12:35:00,219.03,219.05,218.91,218.94,2750.0,204.0392,204.0578,203.9274,203.9554,2750.0
2020-01-17 12:40:00,218.98,218.98,218.89,218.91,3401.0,203.9926,203.9926,203.9088,203.9274,3401.0
2020-01-17 12:45:00,218.9,218.93,218.76,218.89,4789.0,203.9181,203.9461,203.7877,203.9088,4789.0
2020-01-17 12:50:00,218.86,219.02,218.8,219.02,2969.0,203.8808,204.0299,203.825,204.0299,2969.0
2020-01-17 12:55:00,219.04,219.04,218.83,218.87,2710.0,204.0485,204.0485,203.8529,203.8902,2710.0
2020-01-17 13:00:00,218.85,218.89,218.82,218.89,2789.0,203.8715,203.9088,203.8436,203.9088,2789.0
2020-01-17 13:05:00,218.9,219.0,218.9,218.98,2673.0,203.9181,204.0113,203.9181,203.9926,2673.0
2020-01-17 13:10:00,218.98,219.04,218.93,218.93,2300.0,203.9926,204.0485,203.9461,203.9461,2300.0
2020-01-17 13:15:00,218.96,219.16,218.91,219.16,1626.0,203.974,204.1603,203.9274,204.1603,1626.0
2020-01-17 13:20:00,219.2,219.21,219.11,219.15,3213.0,204.1976,204.2069,204.1137,204.151,3213.0
2020-01-17 13:25:00,219.13,219.19,219.07,219.07,2073.0,204.1324,204.1883,204.0765,204.0765,2073.0
2020-01-17 13:30:00,219.08,219.17,219.08,219.08,2965.0,204.0858,204.1696,204.0858,204.0858,2965.0
2020-01-17 13:35:00,219.08,219.11,219.05,219.11,2202.0,204.0858,204.1137,204.0578,204.1137,2202.0
2020-01-17 13:40:00,219.08,219.11,218.95,219.02,4126.0,204.0858,204.1137,203.9647,204.0299,4126.0
2020-01-17 13:45:00,219.02,219.03,218.97,219.01,1051.0,204.0299,204.0392,203.9833,204.0206,1051.0
2020-01-17 13:50:00,219.05,219.09,219.02,219.06,1943.0,204.0578,204.0951,204.0299,204.0672,1943.0
2020-01-17 13:55:00,219.05,219.08,218.98,219.03,5337.0,204.0578,204.0858,203.9926,204.0392,5337.0
2020-01-17 14:00:00,219.03,219.16,219.0,219.16,4494.0,204.0392,204.1603,204.0113,204.1603,4494.0
2020-01-17 14:05:00,219.13,219.22,219.08,219.22,1548.0,204.1324,204.2162,204.0858,204.2162,1548.0
2020-01-17 14:10:00,219.25,219.35,219.2,219.24,3585.0,204.2442,204.3373,204.1976,204.2348,3585.0
2020-01-17 14:15:00,219.3,219.39,219.3,219.38,1701.0,204.2907,204.3746,204.2907,204.3653,1701.0
2020-01-17 14:20:00,219.4,219.43,219.25,219.32,4238.0,204.3839,204.4118,204.2442,204.3094,4238.0
2020-01-17 14:25:00,219.31,219.36,219.25,219.25,3596.0,204.3,204.3466,204.2442,204.2442,3596.0
2020-01-17 14:30:00,219.28,219.29,219.23,219.28,2017.0,204.2721,204.2814,204.2255,204.2721,2017.0
2020-01-17 14:35:00,219.31,219.32,219.17,219.21,4001.0,204.3,204.3094,204.1696,204.2069,4001.0
2020-01-17 14:40:00,219.2,219.38,219.19,219.32,7916.0,204.1976,204.3653,204.1883,204.3094,7916.0
2020-01-17 14:45:00,219.32,219.42,219.3,219.39,3650.0,204.3094,204.4025,204.2907,204.3746,3650.0
2020-01-17 14:50:00,219.45,219.62,219.45,219.59,4892.0,204.4305,204.5888,204.4305,204.5609,4892.0
2020-01-17 14:55:00,219.56,219.78,219.55,219.71,4092.0,204.5329,204.7379,204.5236,204.6727,4092.0
2020-01-17 15:00:00,219.72,219.72,219.55,219.55,3418.0,204.682,204.682,204.5236,204.5236,3418.0
2020-01-17 15:05:00,219.58,219.63,219.37,219.38,4987.0,204.5516,204.5981,204.3559,204.3653,4987.0
2020-01-17 15:10:00,219.36,219.41,219.23,219.41,4485.0,204.3466,204.3932,204.2255,204.3932,4485.0
2020-01-17 15:15:00,219.4,219.43,219.29,219.33,3130.0,204.3839,204.4118,204.2814,204.3187,3130.0
2020-01-17 15:20:00,219.31,219.33,219.12,219.15,3304.0,204.3,204.3187,204.123,204.151,3304.0
2020-01-17 15:25:00,219.13,219.25,219.13,219.14,8353.0,204.1324,204.2442,204.1324,204.1417,8353.0
2020-01-17 15:30:00,219.15,219.31,219.14,219.2,11189.0,204.151,204.3,204.1417,204.1976,11189.0
2020-01-17 15:35:00,219.21,219.26,219.12,219.18,7617.0,204.2069,204.2535,204.123,204.1789,7617.0
2020-01-17 15:40:00,219.22,219.56,219.19,219.41,12494.0,204.2162,204.5329,204.1883,204.3932,12494.0
2020-01-17 15:45:00,219.42,219.76,219.42,219.74,12596.0,204.4025,204.7192,204.4025,204.7006,12596.0
2020-01-17 15:50:00,219.77,220.04,219.73,220.0,33587.0,204.7286,204.9801,204.6913,204.9428,33587.0
2020-01-17 15:55:00,219.99,220.15,219.88,219.88,89466.0,204.9335,205.0826,204.831,204.831,89466.0
2020-01-21 09:30:00,215.41,216.0,212.73,214.65,130832.0,200.667,201.2166,198.1704,199.959,130832.0
2020-01-21 09:35:00,214.65,215.78,214.65,215.62,23160.0,199.959,201.0116,199.959,200.8626,23160.0
2020-01-21 09:40:00,215.72,215.84,215.15,215.58,35479.0,200.9558,201.0675,200.4248,200.8253,35479.0
2020-01-21 09:45:00,215.58,215.95,215.3,215.92,38953.0,200.8253,201.17,200.5645,201.1421,38953.0
2020-01-21 09:50:00,215.89,216.24,215.75,216.13,47893.0,201.1141,201.4402,200.9837,201.3377,47893.0
2020-01-21 09:55:00,216.21,216.94,216.12,216.92,20130.0,201.4122,202.0923,201.3284,202.0736,20130.0
2020-01-21 10:00:00,216.84,217.08,216.68,216.91,57702.0,201.9991,202.2227,201.85,202.0643,57702.0
2020-01-21 10:05:00,216.93,216.93,215.93,216.15,34174.0,202.0829,202.0829,201.1514,201.3563,34174.0
2020-01-21 10:10:00,216.13,216.24,215.93,216.09,17194.0,201.3377,201.4402,201.1514,201.3004,17194.0
2020-01-21 10:15:00,216.17,216.76,216.09,216.59,12684.0,201.375,201.9246,201.3004,201.7662,12684.0
2020-01-21 10:20:00,216.68,217.42,216.68,217.29,6820.0,201.85,202.5394,201.85,202.4183,6820.0
2020-01-21 10:25:00,217.28,217.55,216.54,216.67,54025.0,202.409,202.6605,201.7196,201.8407,54025.0
2020-01-21 10:30:00,216.62,216.62,216.29,216.41,8782.0,201.7942,201.7942,201.4867,201.5985,8782.0
2020-01-21 10:35:00,216.42,216.59,216.39,216.42,7677.0,201.6078,201.7662,201.5799,201.6078,7677.0
2020-01-21 10:40:00,216.42,216.47,215.94,216.06,10440.0,201.6078,201.6544,201.1607,201.2725,10440.0
2020-01-21 10:45:00,216.02,216.24,215.68,216.13,43378.0,201.2352,201.4402,200.9185,201.3377,43378.0
2020-01-21 10:50:00,216.15,216.2,215.5,215.86,28879.0,201.3563,201.4029,200.7508,201.0862,28879.0
2020-01-21 10:55:00,215.86,216.02,215.61,215.61,12082.0,201.0862,201.2352,200.8533,200.8533,12082.0
2020-01-21 11:00:00,215.59,215.92,215.47,215.87,26910.0,200.8346,201.1421,200.7229,201.0955,26910.0
2020-01-21 11:05:00,215.86,216.08,215.82,215.9,7939.0,201.0862,201.2911,201.0489,201.1234,7939.0
2020-01-21 11:10:00,215.95,216.24,215.85,216.14,14405.0,201.17,201.4402,201.0769,201.347,14405.0
2020-01-21 11:15:00,216.16,216.55,216.08,216.47,11341.0,201.3656,201.7289,201.2911,201.6544,11341.0
2020-01-21 11:20:00,216.41,216.78,216.41,216.68,26461.0,201.5985,201.9432,201.5985,201.85,26461.0
2020-01-21 11:25:00,216.64,216.82,216.63,216.74,4711.0,201.8128,201.9805,201.8035,201.9059,4711.0
2020-01-21 11:30:00,216.77,216.78,216.55,216.55,9076.0,201.9339,201.9432,201.7289,201.7289,9076.0
2020-01-21 11:35:00,216.56,216.95,216.56,216.79,4041.0,201.7383,202.1016,201.7383,201.9525,4041.0
2020-01-21 11:40:00,216.66,216.86,216.57,216.81,5685.0,201.8314,202.0177,201.7476,201.9711,5685.0
2020-01-21 11:45:00,216.81,216.91,216.71,216.79,4852.0,201.9711,202.0643,201.878,201.9525,4852.0
2020-01-21 11:50:00,216.76,216.9,216.71,216.85,3963.0,201.9246,202.055,201.878,202.0084,3963.0
2020-01-21 11:55:00,216.86,217.0,216.81,216.81,6850.0,202.0177,202.1481,201.9711,201.9711,6850.0
2020-01-21 12:00:00,216.78,216.94,216.77,216.86,4699.0,201.9432,202.0923,201.9339,202.0177,4699.0
2020-01-21 12:05:00,216.83,216.91,216.82,216.89,4473.0,201.9898,202.0643,201.9805,202.0457,4473.0
2020-01-21 12:10:00,216.87,216.88,216.74,216.74,3148.0,202.027,202.0364,201.9059,201.9059,3148.0
2020-01-21 12:15:00,216.77,216.83,216.67,216.67,2876.0,201.9339,201.9898,201.8407,201.8407,2876.0
2020-01-21 12:20:00,216.64,216.8,216.61,216.76,3361.0,201.8128,201.9618,201.7848,201.9246,3361.0
2020-01-21 12:25:00,216.77,216.85,216.74,216.85,9413.0,201.9339,202.0084,201.9059,202.0084,9413.0
2020-01-21 12:30:00,216.87,216.92,216.76,216.83,3730.0,202.027,202.0736,201.9246,201.9898,3730.0
2020-01-21 12:35:00,216.85,217.0,216.84,216.95,3563.0,202.0084,202.1481,201.9991,202.1016,3563.0
2020-01-21 12:40:00,216.95,216.96,216.86,216.89,2500.0,202.1016,202.1109,202.0177,202.0457,2500.0
2020-01-21 12:45:00,216.89,217.0,216.88,216.92,11368.0,202.0457,202.1481,202.0364,202.0736,11368.0
2020-01-21 12:50:00,216.87,216.87,216.79,216.86,4591.0,202.027,202.027,201.9525,202.0177,4591.0
2020-01-21 12:55:00,216.79,216.87,216.78,216.85,3072.0,201.9525,202.027,201.9432,202.0084,3072.0
2020-01-21 13:00:00,216.83,216.83,216.71,216.81,3650.0,201.9898,201.9898,201.878,201.9711,3650.0
2020-01-21 13:05:00,216.81,216.88,216.76,216.83,3178.0,201.9711,202.0364,201.9246,201.9898,3178.0
2020-01-21 13:10:00,216.81,216.86,216.77,216.77,4570.0,201.9711,202.0177,201.9339,201.9339,4570.0
2020-01-21 13:15:00,216.79,216.79,216.49,216.55,9089.0,201.9525,201.9525,201.6731,201.7289,9089.0
2020-01-21 13:20:00,216.51,216.74,216.49,216.74,6376.0,201.6917,201.9059,201.6731,201.9059,6376.0
2020-01-21 13:25:00,216.74,216.77,216.61,216.68,4582.0,201.9059,201.9339,201.7848,201.85,4582.0
2020-01-21 13:30:00,216.65,216.88,216.56,216.84,6356.0,201.8221,202.0364,201.7383,201.9991,6356.0
2020-01-21 13:35:00,216.82,217.0,216.77,216.95,33692.0,201.9805,202.1481,201.9339,202.1016,33692.0
2020-01-21 13:40:00,216.91,216.96,216.85,216.96,2150.0,202.0643,202.1109,202.0084,202.1109,2150.0
2020-01-21 13:45:00,216.98,217.12,216.97,217.11,3800.0,202.1295,202.2599,202.1202,202.2506,3800.0
2020-01-21 13:50:00,217.17,217.21,217.08,217.14,3533.0,202.3065,202.3438,202.2227,202.2786,3533.0
2020-01-21 13:55:00,217.14,217.22,217.05,217.05,8100.0,202.2786,202.3531,202.1947,202.1947,8100.0
2020-01-21 14:00:00,217.06,217.07,216.86,217.04,5133.0,202.204,202.2134,202.0177,202.1854,5133.0
2020-01-21 14:05:00,217.03,217.16,216.92,217.16,5567.0,202.1761,202.2972,202.0736,202.2972,5567.0
2020-01-21 14:10:00,217.13,217.29,217.07,217.28,5020.0,202.2692,202.4183,202.2134,202.409,5020.0
2020-01-21 14:15:00,217.24,217.39,217.2,217.3,3503.0,202.3717,202.5115,202.3345,202.4276,3503.0
2020-01-21 14:20:00,217.29,217.51,217.29,217.51,2936.0,202.4183,202.6232,202.4183,202.6232,2936.0
2020-01-21 14:25:00,217.51,217.55,217.4,217.47,5856.0,202.6232,202.6605,202.5208,202.586,5856.0
2020-01-21 14:30:00,217.42,217.45,217.35,217.35,3518.0,202.5394,202.5673,202.4742,202.4742,3518.0
2020-01-21 14:35:00,217.38,217.56,217.34,217.56,4576.0,202.5021,202.6698,202.4649,202.6698,4576.0
2020-01-21 14:40:00,217.58,217.64,217.55,217.62,3541.0,202.6884,202.7443,202.6605,202.7257,3541.0
2020-01-21 14:45:00,217.63,217.66,217.43,217.48,7102.0,202.735,202.763,202.5487,202.5953,7102.0
2020-01-21 14:50:00,217.48,217.61,217.46,217.54,4886.0,202.5953,202.7164,202.5767,202.6512,4886.0
2020-01-21 14:55:00,217.57,217.75,217.48,217.53,12749.0,202.6791,202.8468,202.5953,202.6419,12749.0
2020-01-21 15:00:00,217.52,217.89,217.41,217.84,6455.0,202.6326,202.9772,202.5301,202.9307,6455.0
2020-01-21 15:05:00,217.85,217.91,217.77,217.88,5922.0,202.94,202.9959,202.8654,202.9679,5922.0
2020-01-21 15:10:00,217.88,217.93,217.74,217.81,6084.0,202.9679,203.0145,202.8375,202.9027,6084.0
2020-01-21 15:15:00,217.79,217.89,217.76,217.85,7627.0,202.8841,202.9772,202.8561,202.94,7627.0
2020-01-21 15:20:00,217.85,217.86,217.72,217.75,10680.0,202.94,202.9493,202.8189,202.8468,10680.0
2020-01-21 15:25:00,217.75,217.75,217.55,217.69,7650.0,202.8468,202.8468,202.6605,202.7909,7650.0
2020-01-21 15:30:00,217.72,217.76,217.52,217.52,11872.0,202.8189,202.8561,202.6326,202.6326,11872.0
2020-01-21 15:35:00,217.42,217.58,217.34,217.46,11349.0,202.5394,202.6884,202.4649,202.5767,11349.0
2020-01-21 15:40:00,217.47,217.48,217.3,217.36,11853.0,202.586,202.5953,202.4276,202.4835,11853.0
2020-01-21 15:45:00,217.4,217.55,217.28,217.28,17964.0,202.5208,202.6605,202.409,202.409,17964.0
2020-01-21 15:50:00,217.28,217.33,217.13,217.24,43161.0,202.409,202.4556,202.2692,202.3717,43161.0
2020-01-21 15:55:00,217.24,217.71,217.24,217.67,92770.0,202.3717,202.8096,202.3717,202.7723,92770.0
2020-01-22 09:30:00,216.26,217.62,216.02,216.1,43440.0,201.4588,202.7257,201.2352,201.3097,43440.0
2020-01-22 09:35:00,216.1,216.23,215.38,215.93,38544.0,201.3097,201.4308,200.639,201.1514,38544.0
2020-01-22 09:40:00,215.87,216.08,215.53,215.67,19894.0,201.0955,201.2911,200.7788,200.9092,19894.0
2020-01-22 09:45:00,215.69,215.85,214.79,214.79,19986.0,200.9278,201.0769,200.0894,200.0894,19986.0
2020-01-22 09:50:00,214.93,215.27,214.53,215.15,25535.0,200.2198,200.5365,199.8472,200.4248,25535.0
2020-01-22 09:55:00,215.25,215.97,215.15,215.27,14092.0,200.5179,201.1886,200.4248,200.5365,14092.0
2020-01-22 10:00:00,215.21,215.21,214.95,215.03,16791.0,200.4807,200.4807,200.2385,200.313,16791.0
2020-01-22 10:05:00,214.98,214.99,214.55,214.7,17366.0,200.2664,200.2757,199.8658,200.0056,17366.0
2020-01-22 10:10:00,214.75,214.77,214.17,214.33,19444.0,200.0521,200.0708,199.5118,199.6609,19444.0
2020-01-22 10:15:00,214.25,214.43,213.89,214.15,17728.0,199.5864,199.754,199.251,199.4932,17728.0
2020-01-22 10:20:00,214.18,214.43,213.93,214.37,17908.0,199.5212,199.754,199.2883,199.6981,17908.0
2020-01-22 10:25:00,214.42,214.83,214.16,214.64,18427.0,199.7447,200.1267,199.5025,199.9497,18427.0
2020-01-22 10:30:00,214.64,214.7,214.4,214.43,12743.0,199.9497,200.0056,199.7261,199.754,12743.0
2020-01-22 10:35:00,214.42,214.88,214.25,214.88,9799.0,199.7447,200.1732,199.5864,200.1732,9799.0
2020-01-22 10:40:00,214.82,214.87,214.62,214.62,17683.0,200.1173,200.1639,199.931,199.931,17683.0
2020-01-22 10:45:00,214.66,214.78,214.45,214.59,9926.0,199.9683,200.0801,199.7727,199.9031,9926.0
2020-01-22 10:50:00,214.61,214.61,214.37,214.47,9875.0,199.9217,199.9217,199.6981,199.7913,9875.0
2020-01-22 10:55:00,214.47,214.47,214.08,214.12,11991.0,199.7913,199.7913,199.428,199.4653,11991.0
2020-01-22 11:00:00,214.12,214.12,213.77,213.86,22933.0,199.4653,199.4653,199.1392,199.2231,22933.0
2020-01-22 11:05:00,213.86,213.9,213.52,213.9,17468.0,199.2231,199.2603,198.9063,199.2603,17468.0
2020-01-22 11:10:00,213.95,214.19,213.93,213.99,9973.0,199.3069,199.5305,199.2883,199.3442,9973.0
2020-01-22 11:15:00,213.96,213.99,213.54,213.76,16890.0,199.3162,199.3442,198.925,199.1299,16890.0
2020-01-22 11:20:00,213.78,213.89,213.64,213.69,7633.0,199.1485,199.251,199.0181,199.0647,7633.0
2020-01-22 11:25:00,213.63,213.71,213.49,213.5,14329.0,199.0088,199.0833,198.8784,198.8877,14329.0
2020-01-22 11:30:00,213.47,213.47,213.11,213.28,23331.0,198.8597,198.8597,198.5244,198.6827,23331.0
2020-01-22 11:35:00,213.31,213.31,212.91,212.92,14936.0,198.7107,198.7107,198.3381,198.3474,14936.0
2020-01-22 11:40:00,212.9,212.95,212.43,212.58,42186.0,198.3288,198.3753,197.8909,198.0307,42186.0
2020-01-22 11:45:00,212.62,212.77,212.42,212.42,17608.0,198.0679,198.2077,197.8816,197.8816,17608.0
2020-01-22 11:50:00,212.45,212.62,212.32,212.54,26102.0,197.9096,198.0679,197.7885,197.9934,26102.0
2020-01-22 11:55:00,212.57,212.65,212.12,212.62,22899.0,198.0213,198.0959,197.6021,198.0679,22899.0
2020-01-22 12:00:00,212.55,212.62,212.32,212.56,23326.0,198.0027,198.0679,197.7885,198.012,23326.0
2020-01-22 12:05:00,212.56,212.78,212.53,212.65,17115.0,198.012,198.217,197.9841,198.0959,17115.0
2020-01-22 12:10:00,212.65,212.7,212.4,212.45,17850.0,198.0959,198.1424,197.863,197.9096,17850.0
2020-01-22 12:15:00,212.45,212.48,212.34,212.41,12669.0,197.9096,197.9375,197.8071,197.8723,12669.0
2020-01-22 12:20:00,212.45,212.55,212.37,212.49,28979.0,197.9096,198.0027,197.835,197.9468,28979.0
2020-01-22 12:25:00,212.48,212.48,212.17,212.24,16455.0,197.9375,197.9375,197.6487,197.7139,16455.0
2020-01-22 12:30:00,212.24,212.4,212.11,212.12,16991.0,197.7139,197.863,197.5928,197.6021,16991.0
2020-01-22 12:35:00,212.11,212.15,212.02,212.02,16903.0,197.5928,197.6301,197.509,197.509,16903.0
2020-01-22 12:40:00,212.03,212.09,211.85,211.89,32244.0,197.5183,197.5742,197.3506,197.3879,32244.0
2020-01-22 12:45:00,211.86,211.88,211.65,211.71,15781.0,197.3599,197.3786,197.1643,197.2202,15781.0
2020-01-22 12:50:00,211.72,212.13,211.69,211.78,19388.0,197.2295,197.6115,197.2016,197.2854,19388.0
2020-01-22 12:55:00,211.78,211.82,211.59,211.61,12107.0,197.2854,197.3227,197.1084,197.127,12107.0
2020-01-22 13:00:00,211.6,211.8,211.53,211.73,19324.0,197.1177,197.304,197.0525,197.2388,19324.0
2020-01-22 13:05:00,211.76,211.98,211.73,211.91,16967.0,197.2668,197.4717,197.2388,197.4065,16967.0
2020-01-22 13:10:00,211.95,212.25,211.8,212.25,16972.0,197.4438,197.7232,197.304,197.7232,16972.0
2020-01-22 13:15:00,212.25,212.3,212.2,212.25,9790.0,197.7232,197.7698,197.6767,197.7232,9790.0
2020-01-22 13:20:00,212.26,212.28,212.09,212.13,7002.0,197.7326,197.7512,197.5742,197.6115,7002.0
2020-01-22 13:25:00,212.13,212.15,212.0,212.08,11584.0,197.6115,197.6301,197.4904,197.5649,11584.0
2020-01-22 13:30:00,212.13,212.13,211.95,212.08,10877.0,197.6115,197.6115,197.4438,197.5649,10877.0
2020-01-22 13:35:00,212.05,212.07,211.85,211.94,15758.0,197.5369,197.5556,197.3506,197.4345,15758.0
2020-01-22 13:40:00,211.92,211.96,211.73,211.81,13824.0,197.4158,197.4531,197.2388,197.3134,13824.0
2020-01-22 13:45:00,211.81,212.45,211.81,212.45,11506.0,197.3134,197.9096,197.3134,197.9096,11506.0
2020-01-22 13:50:00,212.44,212.82,212.39,212.82,18552.0,197.9002,198.2542,197.8537,198.2542,18552.0
2020-01-22 13:55:00,212.82,213.0,212.62,213.0,31032.0,198.2542,198.4219,198.0679,198.4219,31032.0
2020-01-22 14:00:00,212.99,213.01,212.81,212.88,41103.0,198.4126,198.4312,198.2449,198.3101,41103.0
2020-01-22 14:05:00,212.93,213.25,212.93,213.12,7988.0,198.3567,198.6548,198.3567,198.5337,7988.0
2020-01-22 14:10:00,213.16,213.2,212.98,213.05,10986.0,198.571,198.6082,198.4033,198.4685,10986.0
2020-01-22 14:15:00,213.05,213.18,212.93,213.09,10865.0,198.4685,198.5896,198.3567,198.5058,10865.0
2020-01-22 14:20:00,213.09,213.11,212.96,213.0,15251.0,198.5058,198.5244,198.3846,198.4219,15251.0
2020-01-22 14:25:00,213.03,213.27,212.93,213.01,13484.0,198.4499,198.6734,198.3567,198.4312,13484.0
2020-01-22 14:30:00,213.01,213.41,212.99,213.17,10578.0,198.4312,198.8039,198.4126,198.5803,10578.0
2020-01-22 14:35:00,213.2,213.25,213.04,213.09,10303.0,198.6082,198.6548,198.4592,198.5058,10303.0
2020-01-22 14:40:00,213.05,213.07,212.81,212.81,6204.0,198.4685,198.4871,198.2449,198.2449,6204.0
2020-01-22 14:45:00,212.83,212.89,212.62,212.79,11817.0,198.2635,198.3194,198.0679,198.2263,11817.0
2020-01-22 14:50:00,212.76,212.76,212.63,212.76,9207.0,198.1983,198.1983,198.0772,198.1983,9207.0
2020-01-22 14:55:00,212.79,212.82,212.66,212.66,9397.0,198.2263,198.2542,198.1052,198.1052,9397.0
2020-01-22 15:00:00,212.68,212.99,212.58,212.99,47335.0,198.1238,198.4126,198.0307,198.4126,47335.0
2020-01-22 15:05:00,213.0,213.27,212.82,213.23,19094.0,198.4219,198.6734,198.2542,198.6362,19094.0
2020-01-22 15:10:00,213.28,213.3,212.99,213.0,9318.0,198.6827,198.7014,198.4126,198.4219,9318.0
2020-01-22 15:15:00,213.03,213.15,212.93,213.06,25693.0,198.4499,198.5616,198.3567,198.4778,25693.0
2020-01-22 15:20:00,213.05,213.05,212.61,212.61,36223.0,198.4685,198.4685,198.0586,198.0586,36223.0
2020-01-22 15:25:00,212.59,212.86,212.52,212.65,30711.0,198.04,198.2915,197.9748,198.0959,30711.0
2020-01-22 15:30:00,212.66,212.91,212.64,212.68,26856.0,198.1052,198.3381,198.0866,198.1238,26856.0
2020-01-22 15:35:00,212.7,212.89,212.64,212.64,24195.0,198.1424,198.3194,198.0866,198.0866,24195.0
2020-01-22 15:40:00,212.65,212.75,212.64,212.71,27524.0,198.0959,198.189,198.0866,198.1518,27524.0
2020-01-22 15:45:00,212.72,212.86,212.63,212.7,34725.0,198.1611,198.2915,198.0772,198.1424,34725.0
2020-01-22 15:50:00,212.7,212.78,212.63,212.67,80043.0,198.1424,198.217,198.0772,198.1145,80043.0
2020-01-22 15:55:00,212.68,212.75,212.59,212.59,194930.0,198.1238,198.189,198.04,198.04,194930.0
2020-01-23 09:30:00,209.09,211.58,208.32,210.0,78575.0,194.7795,197.0991,194.0622,195.6272,78575.0
2020-01-23 09:35:00,209.99,210.2,209.15,209.31,87088.0,195.6179,195.8135,194.8354,194.9845,87088.0
2020-01-23 09:40:00,209.34,210.74,209.34,209.66,45888.0,195.0124,196.3166,195.0124,195.3105,45888.0
2020-01-23 09:45:00,209.66,209.81,208.93,209.06,30985.0,195.3105,195.4502,194.6305,194.7516,30985.0
2020-01-23 09:50:00,209.18,209.42,208.9,209.19,53067.0,194.8634,195.0869,194.6025,194.8727,53067.0
2020-01-23 09:55:00,209.24,210.15,209.03,210.05,44093.0,194.9193,195.767,194.7236,195.6738,44093.0
2020-01-23 10:00:00,210.11,210.41,209.6,209.69,29777.0,195.7297,196.0092,195.2546,195.3385,29777.0
2020-01-23 10:05:00,209.71,210.0,209.32,209.95,34424.0,195.3571,195.6272,194.9938,195.5807,34424.0
2020-01-23 10:10:00,209.84,209.96,209.3,209.3,19222.0,195.4782,195.59,194.9751,194.9751,19222.0
2020-01-23 10:15:00,209.39,209.59,209.08,209.59,20248.0,195.059,195.2453,194.7702,195.2453,20248.0
2020-01-23 10:20:00,209.65,209.65,209.26,209.37,21494.0,195.3012,195.3012,194.9379,195.0404,21494.0
2020-01-23 10:25:00,209.36,209.36,209.04,209.12,18725.0,195.031,195.031,194.7329,194.8075,18725.0
2020-01-23 10:30:00,209.15,209.27,209.05,209.14,17244.0,194.8354,194.9472,194.7423,194.8261,17244.0
2020-01-23 10:35:00,209.18,209.27,209.0,209.0,16819.0,194.8634,194.9472,194.6957,194.6957,16819.0
2020-01-23 10:40:00,209.02,209.03,208.51,208.59,16779.0,194.7143,194.7236,194.2392,194.3137,16779.0
2020-01-23 10:45:00,208.57,208.57,208.22,208.28,23770.0,194.2951,194.2951,193.9691,194.025,23770.0
2020-01-23 10:50:00,208.25,208.75,208.07,208.24,43582.0,193.997,194.4628,193.8293,193.9877,43582.0
2020-01-23 10:55:00,208.24,208.26,207.87,207.88,36102.0,193.9877,194.0063,193.643,193.6523,36102.0
2020-01-23 11:00:00,207.87,208.1,207.52,207.95,22406.0,193.643,193.8573,193.317,193.7175,22406.0
2020-01-23 11:05:00,207.96,208.12,207.41,207.85,20825.0,193.7269,193.8759,193.2145,193.6244,20825.0
2020-01-23 11:10:00,207.86,207.89,207.62,207.89,14396.0,193.6337,193.6616,193.4101,193.6616,14396.0
2020-01-23 11:15:00,207.9,207.9,207.21,207.47,31929.0,193.671,193.671,193.0282,193.2704,31929.0
2020-01-23 11:20:00,207.56,208.05,207.35,207.76,22015.0,193.3542,193.8107,193.1586,193.5405,22015.0
2020-01-23 11:25:00,207.82,207.94,207.55,207.87,12226.0,193.5964,193.7082,193.3449,193.643,12226.0
2020-01-23 11:30:00,207.86,208.08,207.41,208.08,17484.0,193.6337,193.8386,193.2145,193.8386,17484.0
2020-01-23 11:35:00,208.06,208.13,207.75,207.75,12240.0,193.82,193.8852,193.5312,193.5312,12240.0
2020-01-23 11:40:00,207.7,207.7,207.13,207.23,46207.0,193.4847,193.4847,192.9537,193.0468,46207.0
2020-01-23 11:45:00,207.23,207.35,206.9,207.35,18898.0,193.0468,193.1586,192.7394,193.1586,18898.0
2020-01-23 11:50:00,207.43,207.5,206.78,206.78,13968.0,193.2331,193.2983,192.6276,192.6276,13968.0
2020-01-23 11:55:00,206.73,207.36,206.71,207.32,15088.0,192.581,193.1679,192.5624,193.1307,15088.0
2020-01-23 12:00:00,207.31,207.44,207.22,207.22,16444.0,193.1213,193.2424,193.0375,193.0375,16444.0
2020-01-23 12:05:00,207.22,207.92,207.13,207.92,17745.0,193.0375,193.6896,192.9537,193.6896,17745.0
2020-01-23 12:10:00,207.94,208.07,207.84,208.07,20076.0,193.7082,193.8293,193.6151,193.8293,20076.0
2020-01-23 12:15:00,208.19,208.25,208.01,208.04,10170.0,193.9411,193.997,193.7734,193.8014,10170.0
2020-01-23 12:20:00,208.0,208.03,207.74,207.81,13670.0,193.7641,193.7921,193.5219,193.5871,13670.0
2020-01-23 12:25:00,207.82,207.87,207.62,207.65,13656.0,193.5964,193.643,193.4101,193.4381,13656.0
2020-01-23 12:30:00,207.62,207.7,207.3,207.3,9856.0,193.4101,193.4847,193.112,193.112,9856.0
2020-01-23 12:35:00,207.32,207.38,207.03,207.15,15057.0,193.1307,193.1866,192.8605,192.9723,15057.0
2020-01-23 12:40:00,207.19,207.22,206.88,206.88,11133.0,193.0096,193.0375,192.7208,192.7208,11133.0
2020-01-23 12:45:00,206.91,207.02,206.72,206.93,15561.0,192.7487,192.8512,192.5717,192.7674,15561.0
2020-01-23 12:50:00,206.92,207.11,206.8,207.06,11284.0,192.758,192.935,192.6463,192.8885,11284.0
2020-01-23 12:55:00,207.11,207.33,207.01,207.23,6459.0,192.935,193.14,192.8419,193.0468,6459.0
2020-01-23 13:00:00,207.29,207.29,207.08,207.15,9496.0,193.1027,193.1027,192.9071,192.9723,9496.0
2020-01-23 13:05:00,207.21,207.26,206.99,207.04,6336.0,193.0282,193.0748,192.8232,192.8698,6336.0
2020-01-23 13:10:00,207.04,207.32,207.04,207.32,7531.0,192.8698,193.1307,192.8698,193.1307,7531.0
2020-01-23 13:15:00,207.35,207.48,207.24,207.34,12021.0,193.1586,193.2797,193.0561,193.1493,12021.0
2020-01-23 13:20:00,207.38,207.87,207.34,207.87,13798.0,193.1866,193.643,193.1493,193.643,13798.0
2020-01-23 13:25:00,207.83,208.09,207.65,207.65,13673.0,193.6058,193.848,193.4381,193.4381,13673.0
2020-01-23 13:30:00,207.66,208.04,207.64,207.98,16485.0,193.4474,193.8014,193.4288,193.7455,16485.0
2020-01-23 13:35:00,207.99,208.16,207.91,208.1,10477.0,193.7548,193.9132,193.6803,193.8573,10477.0
2020-01-23 13:40:00,208.06,208.47,208.05,208.46,9111.0,193.82,194.202,193.8107,194.1926,9111.0
2020-01-23 13:45:00,208.49,208.57,208.39,208.49,14504.0,194.2206,194.2951,194.1274,194.2206,14504.0
2020-01-23 13:50:00,208.49,208.81,208.47,208.71,12424.0,194.2206,194.5187,194.202,194.4255,12424.0
2020-01-23 13:55:00,208.73,209.1,208.73,208.78,9003.0,194.4442,194.7888,194.4442,194.4907,9003.0
2020-01-23 14:00:00,208.76,208.84,208.57,208.81,12005.0,194.4721,194.5466,194.2951,194.5187,12005.0
2020-01-23 14:05:00,208.82,209.13,208.77,209.05,7742.0,194.528,194.8168,194.4814,194.7423,7742.0
2020-01-23 14:10:00,209.06,209.1,208.93,209.05,16049.0,194.7516,194.7888,194.6305,194.7423,16049.0
2020-01-23 14:15:00,209.05,209.55,209.01,209.53,17997.0,194.7423,195.208,194.705,195.1894,17997.0
2020-01-23 14:20:00,209.59,209.82,209.55,209.55,16160.0,195.2453,195.4596,195.208,195.208,16160.0
2020-01-23 14:25:00,209.52,209.54,209.33,209.38,16943.0,195.1801,195.1987,195.0031,195.0497,16943.0
2020-01-23 14:30:00,209.41,209.43,208.96,208.96,7843.0,195.0776,195.0962,194.6584,194.6584,7843.0
2020-01-23 14:35:00,208.97,209.27,208.93,209.16,7991.0,194.6677,194.9472,194.6305,194.8447,7991.0
2020-01-23 14:40:00,209.18,209.22,208.98,209.06,16721.0,194.8634,194.9006,194.677,194.7516,16721.0
2020-01-23 14:45:00,209.02,209.05,208.8,208.93,6784.0,194.7143,194.7423,194.5094,194.6305,6784.0
2020-01-23 14:50:00,208.89,209.22,208.89,209.22,6514.0,194.5932,194.9006,194.5932,194.9006,6514.0
2020-01-23 14:55:00,209.19,209.2,209.05,209.18,8507.0,194.8727,194.882,194.7423,194.8634,8507.0
2020-01-23 15:00:00,209.22,209.26,209.14,209.18,10984.0,194.9006,194.9379,194.8261,194.8634,10984.0
2020-01-23 15:05:00,209.18,209.27,209.09,209.19,10657.0,194.8634,194.9472,194.7795,194.8727,10657.0
2020-01-23 15:10:00,209.2,209.2,209.06,209.11,7734.0,194.882,194.882,194.7516,194.7982,7734.0
2020-01-23 15:15:00,209.09,209.15,208.95,209.11,13327.0,194.7795,194.8354,194.6491,194.7982,13327.0
2020-01-23 15:20:00,209.15,209.22,209.1,209.11,12641.0,194.8354,194.9006,194.7888,194.7982,12641.0
2020-01-23 15:25:00,209.13,209.33,209.02,209.18,17892.0,194.8168,195.0031,194.7143,194.8634,17892.0
2020-01-23 15:30:00,209.18,209.45,209.04,209.04,13297.0,194.8634,195.1149,194.7329,194.7329,13297.0
2020-01-23 15:35:00,209.05,209.1,208.85,208.91,20809.0,194.7423,194.7888,194.5559,194.6118,20809.0
2020-01-23 15:40:00,208.93,208.94,208.61,208.82,21703.0,194.6305,194.6398,194.3324,194.528,21703.0
2020-01-23 15:45:00,208.85,209.22,208.84,208.89,22283.0,194.5559,194.9006,194.5466,194.5932,22283.0
2020-01-23 15:50:00,208.9,209.07,208.69,209.02,42636.0,194.6025,194.7609,194.4069,194.7143,42636.0
2020-01-23 15:55:00,209.03,209.13,208.62,208.84,101072.0,194.7236,194.8168,194.3417,194.5466,101072.0
2020-01-24 09:30:00,209.0,209.46,208.34,208.6,41866.0,194.6957,195.1242,194.0809,194.3231,41866.0
2020-01-24 09:35:00,208.58,209.6,208.51,209.38,11555.0,194.3044,195.2546,194.2392,195.0497,11555.0
2020-01-24 09:40:00,209.39,209.39,207.71,208.3,22757.0,195.059,195.059,193.494,194.0436,22757.0
2020-01-24 09:45:00,208.1,208.21,207.78,207.89,26179.0,193.8573,193.9597,193.5592,193.6616,26179.0
2020-01-24 09:50:00,207.8,207.9,206.8,207.13,36753.0,193.5778,193.671,192.6463,192.9537,36753.0
2020-01-24 09:55:00,207.21,208.13,207.05,207.87,52920.0,193.0282,193.8852,192.8791,193.643,52920.0
2020-01-24 10:00:00,207.96,208.18,207.87,207.98,20451.0,193.7269,193.9318,193.643,193.7455,20451.0
2020-01-24 10:05:00,207.97,208.28,207.9,208.0,10862.0,193.7362,194.025,193.671,193.7641,10862.0
2020-01-24 10:10:00,208.0,208.0,207.56,207.97,7916.0,193.7641,193.7641,193.3542,193.7362,7916.0
2020-01-24 10:15:00,208.0,208.41,207.87,207.91,12618.0,193.7641,194.1461,193.643,193.6803,12618.0
2020-01-24 10:20:00,208.02,208.04,207.24,207.92,13431.0,193.7828,193.8014,193.0561,193.6896,13431.0
2020-01-24 10:25:00,208.11,208.11,207.44,207.48,12275.0,193.8666,193.8666,193.2424,193.2797,12275.0
2020-01-24 10:30:00,207.48,207.53,207.09,207.34,12731.0,193.2797,193.3263,192.9164,193.1493,12731.0
2020-01-24 10:35:00,207.44,207.46,207.06,207.07,16424.0,193.2424,193.2611,192.8885,192.8978,16424.0
2020-01-24 10:40:00,207.15,207.44,206.98,207.32,9469.0,192.9723,193.2424,192.8139,193.1307,9469.0
2020-01-24 10:45:00,207.32,207.49,207.16,207.19,8225.0,193.1307,193.289,192.9816,193.0096,8225.0
2020-01-24 10:50:00,207.22,207.25,207.0,207.24,6516.0,193.0375,193.0655,192.8326,193.0561,6516.0
2020-01-24 10:55:00,207.38,207.81,207.36,207.78,16968.0,193.1866,193.5871,193.1679,193.5592,16968.0
2020-01-24 11:00:00,207.76,207.88,207.6,207.83,12321.0,193.5405,193.6523,193.3915,193.6058,12321.0
2020-01-24 11:05:00,207.83,208.53,207.8,208.22,29535.0,193.6058,194.2578,193.5778,193.9691,29535.0
2020-01-24 11:10:00,208.15,208.15,207.98,208.09,5088.0,193.9039,193.9039,193.7455,193.848,5088.0
2020-01-24 11:15:00,208.13,208.27,207.78,207.92,12999.0,193.8852,194.0156,193.5592,193.6896,12999.0
2020-01-24 11:20:00,207.98,208.11,207.95,208.04,13620.0,193.7455,193.8666,193.7175,193.8014,13620.0
2020-01-24 11:25:00,208.04,208.19,207.97,208.13,8574.0,193.8014,193.9411,193.7362,193.8852,8574.0
2020-01-24 11:30:00,208.19,208.24,207.94,208.13,5233.0,193.9411,193.9877,193.7082,193.8852,5233.0
2020-01-24 11:35:00,208.08,208.19,207.96,207.99,6118.0,193.8386,193.9411,193.7269,193.7548,6118.0
2020-01-24 11:40:00,207.95,208.01,207.72,207.79,7055.0,193.7175,193.7734,193.5033,193.5685,7055.0
2020-01-24 11:45:00,207.73,208.03,207.73,208.02,5845.0,193.5126,193.7921,193.5126,193.7828,5845.0
2020-01-24 11:50:00,208.05,208.08,207.81,207.84,5847.0,193.8107,193.8386,193.5871,193.6151,5847.0
2020-01-24 11:55:00,207.92,207.94,207.48,207.56,6395.0,193.6896,193.7082,193.2797,193.3542,6395.0
2020-01-24 12:00:00,207.6,207.6,206.99,207.21,16082.0,193.3915,193.3915,192.8232,193.0282,16082.0
2020-01-24 12:05:00,207.1,207.1,206.5,206.54,13273.0,192.9257,192.9257,192.3668,192.404,13273.0
2020-01-24 12:10:00,206.55,206.63,206.35,206.57,13529.0,192.4134,192.4879,192.227,192.432,13529.0
2020-01-24 12:15:00,206.59,206.65,205.71,205.87,19517.0,192.4506,192.5065,191.6309,191.7799,19517.0
2020-01-24 12:20:00,205.95,206.27,205.92,205.99,4499.0,191.8544,192.1525,191.8265,191.8917,4499.0
2020-01-24 12:25:00,205.99,205.99,205.61,205.86,6404.0,191.8917,191.8917,191.5377,191.7706,6404.0
2020-01-24 12:30:00,205.96,206.01,205.83,205.9,7175.0,191.8637,191.9103,191.7426,191.8078,7175.0
2020-01-24 12:35:00,205.92,206.03,205.85,206.03,6104.0,191.8265,191.929,191.7613,191.929,6104.0
2020-01-24 12:40:00,206.16,206.75,206.12,206.68,12270.0,192.0501,192.5997,192.0128,192.5345,12270.0
2020-01-24 12:45:00,206.71,206.71,206.32,206.5,5270.0,192.5624,192.5624,192.1991,192.3668,5270.0
2020-01-24 12:50:00,206.46,206.51,206.12,206.32,4233.0,192.3295,192.3761,192.0128,192.1991,4233.0
2020-01-24 12:55:00,206.22,206.32,206.09,206.21,7814.0,192.1059,192.1991,191.9848,192.0966,7814.0
2020-01-24 13:00:00,206.14,206.18,205.94,206.04,6278.0,192.0314,192.0687,191.8451,191.9383,6278.0
2020-01-24 13:05:00,205.93,206.12,205.79,206.12,10486.0,191.8358,192.0128,191.7054,192.0128,10486.0
2020-01-24 13:10:00,206.04,206.04,205.8,205.81,5613.0,191.9383,191.9383,191.7147,191.724,5613.0
2020-01-24 13:15:00,205.85,206.07,205.85,206.02,5286.0,191.7613,191.9662,191.7613,191.9196,5286.0
2020-01-24 13:20:00,205.88,206.07,205.8,206.02,3610.0,191.7892,191.9662,191.7147,191.9196,3610.0
2020-01-24 13:25:00,205.98,206.01,205.56,205.56,5652.0,191.8824,191.9103,191.4911,191.4911,5652.0
2020-01-24 13:30:00,205.5,205.63,205.46,205.53,5157.0,191.4352,191.5563,191.398,191.4632,5157.0
2020-01-24 13:35:00,205.55,205.55,205.35,205.49,10285.0,191.4818,191.4818,191.2955,191.4259,10285.0
2020-01-24 13:40:00,205.44,205.52,205.29,205.44,5207.0,191.3793,191.4539,191.2396,191.3793,5207.0
2020-01-24 13:45:00,205.48,205.54,205.29,205.32,4695.0,191.4166,191.4725,191.2396,191.2675,4695.0
2020-01-24 13:50:00,205.26,205.33,205.17,205.33,4301.0,191.2117,191.2769,191.1278,191.2769,4301.0
2020-01-24 13:55:00,205.4,205.6,205.3,205.49,4367.0,191.3421,191.5284,191.2489,191.4259,4367.0
2020-01-24 14:00:00,205.48,205.48,205.25,205.26,5780.0,191.4166,191.4166,191.2023,191.2117,5780.0
2020-01-24 14:05:00,205.29,205.58,205.29,205.44,7485.0,191.2396,191.5097,191.2396,191.3793,7485.0
2020-01-24 14:10:00,205.44,205.5,205.32,205.35,4003.0,191.3793,191.4352,191.2675,191.2955,4003.0
2020-01-24 14:15:00,205.31,205.36,205.17,205.23,4071.0,191.2582,191.3048,191.1278,191.1837,4071.0
2020-01-24 14:20:00,205.23,205.23,204.79,204.89,10058.0,191.1837,191.1837,190.7738,190.867,10058.0
2020-01-24 14:25:00,204.88,205.01,204.54,204.59,13446.0,190.8577,190.9788,190.5409,190.5875,13446.0
2020-01-24 14:30:00,204.7,204.86,204.61,204.81,8528.0,190.69,190.839,190.6061,190.7925,8528.0
2020-01-24 14:35:00,204.84,204.84,204.64,204.75,17213.0,190.8204,190.8204,190.6341,190.7366,17213.0
2020-01-24 14:40:00,204.83,205.13,204.8,204.84,12925.0,190.8111,191.0905,190.7831,190.8204,12925.0
2020-01-24 14:45:00,204.83,204.83,204.55,204.76,8814.0,190.8111,190.8111,190.5502,190.7459,8814.0
2020-01-24 14:50:00,204.81,204.88,204.43,204.49,13026.0,190.7925,190.8577,190.4385,190.4944,13026.0
2020-01-24 14:55:00,204.47,204.7,204.46,204.5,51796.0,190.4757,190.69,190.4664,190.5037,51796.0
2020-01-24 15:00:00,204.5,205.0,204.38,204.5,44474.0,190.5037,190.9694,190.3919,190.5037,44474.0
2020-01-24 15:05:00,204.5,204.65,204.33,204.58,19895.0,190.5037,190.6434,190.3453,190.5782,19895.0
2020-01-24 15:10:00,204.59,205.0,204.59,204.88,29934.0,190.5875,190.9694,190.5875,190.8577,29934.0
2020-01-24 15:15:00,204.91,205.0,204.61,204.98,25370.0,190.8856,190.9694,190.6061,190.9508,25370.0
2020-01-24 15:20:00,204.93,205.62,204.93,205.59,17058.0,190.9042,191.547,190.9042,191.5191,17058.0
2020-01-24 15:25:00,205.58,205.8,205.5,205.5,8926.0,191.5097,191.7147,191.4352,191.4352,8926.0
2020-01-24 15:30:00,205.49,205.51,204.85,205.0,21224.0,191.4259,191.4445,190.8297,190.9694,21224.0
2020-01-24 15:35:00,205.01,205.35,205.0,205.08,20145.0,190.9788,191.2955,190.9694,191.044,20145.0
2020-01-24 15:40:00,205.09,205.11,204.66,204.66,25131.0,191.0533,191.0719,190.6527,190.6527,25131.0
2020-01-24 15:45:00,204.7,204.99,204.64,204.95,29239.0,190.69,190.9601,190.6341,190.9229,29239.0
2020-01-24 15:50:00,204.94,205.22,204.84,205.2,60832.0,190.9136,191.1744,190.8204,191.1558,60832.0
2020-01-24 15:55:00,205.12,205.74,205.05,205.37,130431.0,191.0812,191.6588,191.016,191.3141,130431.0
2020-01-27 09:30:00,192.01,195.5,191.07,195.41,173321.0,178.8685,182.1196,177.9928,182.0358,173321.0
2020-01-27 09:35:00,195.41,197.9,194.66,194.79,127054.0,182.0358,184.3554,181.3371,181.4582,127054.0
2020-01-27 09:40:00,194.8,196.01,193.75,196.01,76701.0,181.4676,182.5947,180.4894,182.5947,76701.0
2020-01-27 09:45:00,195.96,196.8,195.8,196.15,85151.0,182.5482,183.3307,182.3991,182.7252,85151.0
2020-01-27 09:50:00,196.11,196.61,195.91,196.45,66352.0,182.6879,183.1537,182.5016,183.0046,66352.0
2020-01-27 09:55:00,196.45,196.62,194.9,195.2,74353.0,183.0046,183.163,181.5607,181.8402,74353.0
2020-01-27 10:00:00,195.11,195.39,194.38,195.23,50529.0,181.7563,182.0172,181.0763,181.8681,50529.0
2020-01-27 10:05:00,195.26,195.93,195.25,195.84,35880.0,181.8961,182.5202,181.8868,182.4364,35880.0
2020-01-27 10:10:00,195.84,195.85,195.36,195.4,40689.0,182.4364,182.4457,181.9892,182.0265,40689.0
2020-01-27 10:15:00,195.38,195.38,194.7,194.7,26181.0,182.0079,182.0079,181.3744,181.3744,26181.0
2020-01-27 10:20:00,194.76,195.27,194.03,195.14,65440.0,181.4303,181.9054,180.7503,181.7843,65440.0
2020-01-27 10:25:00,195.21,195.24,194.83,195.15,28533.0,181.8495,181.8774,181.4955,181.7936,28533.0
2020-01-27 10:30:00,195.12,195.24,194.9,194.98,11903.0,181.7657,181.8774,181.5607,181.6352,11903.0
2020-01-27 10:35:00,194.96,194.96,194.5,194.56,24117.0,181.6166,181.6166,181.1881,181.244,24117.0
2020-01-27 10:40:00,194.5,194.77,194.23,194.34,73351.0,181.1881,181.4396,180.9366,181.039,73351.0
2020-01-27 10:45:00,194.32,194.43,194.09,194.12,19343.0,181.0204,181.1229,180.8061,180.8341,19343.0
2020-01-27 10:50:00,194.15,194.34,193.95,194.18,24752.0,180.862,181.039,180.6757,180.89,24752.0
2020-01-27 10:55:00,194.24,194.4,194.02,194.25,29772.0,180.9459,181.0949,180.7409,180.9552,29772.0
2020-01-27 11:00:00,194.24,194.38,194.03,194.3,14673.0,180.9459,181.0763,180.7503,181.0018,14673.0
2020-01-27 11:05:00,194.28,194.93,194.28,194.74,51344.0,180.9831,181.5887,180.9831,181.4117,51344.0
2020-01-27 11:10:00,194.73,194.9,194.62,194.68,40068.0,181.4023,181.5607,181.2999,181.3558,40068.0
2020-01-27 11:15:00,194.68,194.95,194.62,194.77,14273.0,181.3558,181.6073,181.2999,181.4396,14273.0
2020-01-27 11:20:00,194.74,195.22,194.74,195.22,28322.0,181.4117,181.8588,181.4117,181.8588,28322.0
2020-01-27 11:25:00,195.24,195.78,195.24,195.55,35740.0,181.8774,182.3805,181.8774,182.1662,35740.0
2020-01-27 11:30:00,195.6,196.08,195.39,196.08,50158.0,182.2128,182.6599,182.0172,182.6599,50158.0
2020-01-27 11:35:00,196.02,196.58,195.95,196.51,30157.0,182.6041,183.1257,182.5388,183.0605,30157.0
2020-01-27 11:40:00,196.53,197.11,196.49,197.06,68766.0,183.0791,183.6195,183.0419,183.5729,68766.0
2020-01-27 11:45:00,197.11,197.19,196.41,196.83,61572.0,183.6195,183.694,182.9674,183.3586,61572.0
2020-01-27 11:50:00,196.9,197.06,196.77,196.92,20667.0,183.4238,183.5729,183.3027,183.4425,20667.0
2020-01-27 11:55:00,196.91,197.18,196.9,196.93,29085.0,183.4331,183.6847,183.4238,183.4518,29085.0
2020-01-27 12:00:00,196.91,196.92,196.04,196.15,14026.0,183.4331,183.4425,182.6227,182.7252,14026.0
2020-01-27 12:05:00,196.09,196.4,195.87,195.87,13144.0,182.6693,182.958,182.4643,182.4643,13144.0
2020-01-27 12:10:00,195.94,196.01,195.67,195.85,15600.0,182.5295,182.5947,182.278,182.4457,15600.0
2020-01-27 12:15:00,195.88,196.33,195.87,196.23,8738.0,182.4736,182.8928,182.4643,182.7997,8738.0
2020-01-27 12:20:00,196.21,197.0,196.21,196.93,17301.0,182.781,183.517,182.781,183.4518,17301.0
2020-01-27 12:25:00,196.96,197.36,196.88,197.0,25462.0,183.4797,183.8523,183.4052,183.517,25462.0
2020-01-27 12:30:00,197.02,197.48,197.0,197.46,25514.0,183.5356,183.9641,183.517,183.9455,25514.0
2020-01-27 12:35:00,197.48,197.77,197.42,197.61,14482.0,183.9641,184.2343,183.9082,184.0852,14482.0
2020-01-27 12:40:00,197.61,197.87,197.52,197.87,11856.0,184.0852,184.3274,184.0014,184.3274,11856.0
2020-01-27 12:45:00,197.88,197.9,197.6,197.7,13165.0,184.3368,184.3554,184.0759,184.1691,13165.0
2020-01-27 12:50:00,197.71,197.77,197.55,197.72,17058.0,184.1784,184.2343,184.0293,184.1877,17058.0
2020-01-27 12:55:00,197.69,197.75,197.33,197.65,11638.0,184.1598,184.2156,183.8244,184.1225,11638.0
2020-01-27 13:00:00,197.63,197.93,197.56,197.88,7179.0,184.1039,184.3833,184.0387,184.3368,7179.0
2020-01-27 13:05:00,197.84,197.92,197.64,197.64,11386.0,184.2995,184.374,184.1132,184.1132,11386.0
2020-01-27 13:10:00,197.64,197.72,197.4,197.6,8993.0,184.1132,184.1877,183.8896,184.0759,8993.0
2020-01-27 13:15:00,197.59,198.12,197.59,198.0,9920.0,184.0666,184.5603,184.0666,184.4485,9920.0
2020-01-27 13:20:00,198.08,198.09,197.43,197.43,16773.0,184.5231,184.5324,183.9175,183.9175,16773.0
2020-01-27 13:25:00,197.42,197.5,197.28,197.38,9091.0,183.9082,183.9828,183.7778,183.871,9091.0
2020-01-27 13:30:00,197.38,197.54,197.37,197.47,11348.0,183.871,184.02,183.8617,183.9548,11348.0
2020-01-27 13:35:00,197.47,197.61,197.14,197.42,36333.0,183.9548,184.0852,183.6474,183.9082,36333.0
2020-01-27 13:40:00,197.42,197.42,197.22,197.26,17848.0,183.9082,183.9082,183.7219,183.7592,17848.0
2020-01-27 13:45:00,197.25,197.83,197.25,197.73,20730.0,183.7499,184.2902,183.7499,184.197,20730.0
2020-01-27 13:50:00,197.72,197.96,197.68,197.87,18692.0,184.1877,184.4113,184.1504,184.3274,18692.0
2020-01-27 13:55:00,197.92,198.24,197.81,197.87,40013.0,184.374,184.6721,184.2715,184.3274,40013.0
2020-01-27 14:00:00,197.88,197.98,197.77,197.8,19334.0,184.3368,184.4299,184.2343,184.2622,19334.0
2020-01-27 14:05:00,197.79,197.91,197.75,197.8,21134.0,184.2529,184.3647,184.2156,184.2622,21134.0
2020-01-27 14:10:00,197.79,197.91,197.73,197.77,16428.0,184.2529,184.3647,184.197,184.2343,16428.0
2020-01-27 14:15:00,197.79,197.86,197.71,197.78,16555.0,184.2529,184.3181,184.1784,184.2436,16555.0
2020-01-27 14:20:00,197.8,197.8,197.37,197.6,133810.0,184.2622,184.2622,183.8617,184.0759,133810.0
2020-01-27 14:25:00,197.59,198.03,197.5,197.93,22417.0,184.0666,184.4765,183.9828,184.3833,22417.0
2020-01-27 14:30:00,197.96,198.18,197.8,197.8,30611.0,184.4113,184.6162,184.2622,184.2622,30611.0
2020-01-27 14:35:00,197.84,198.1,197.84,198.01,25630.0,184.2995,184.5417,184.2995,184.4579,25630.0
2020-01-27 14:40:00,198.03,198.05,197.57,197.62,15686.0,184.4765,184.4951,184.048,184.0945,15686.0
2020-01-27 14:45:00,197.57,197.57,197.08,197.08,11455.0,184.048,184.048,183.5915,183.5915,11455.0
2020-01-27 14:50:00,197.09,197.25,197.03,197.19,18182.0,183.6008,183.7499,183.5449,183.694,18182.0
2020-01-27 14:55:00,197.21,197.61,197.21,197.56,15456.0,183.7126,184.0852,183.7126,184.0387,15456.0
2020-01-27 15:00:00,197.55,197.73,197.45,197.54,15909.0,184.0293,184.197,183.9362,184.02,15909.0
2020-01-27 15:05:00,197.5,197.81,197.49,197.62,16674.0,183.9828,184.2715,183.9734,184.0945,16674.0
2020-01-27 15:10:00,197.6,197.75,197.42,197.56,19377.0,184.0759,184.2156,183.9082,184.0387,19377.0
2020-01-27 15:15:00,197.62,197.78,197.46,197.7,27545.0,184.0945,184.2436,183.9455,184.1691,27545.0
2020-01-27 15:20:00,197.7,197.76,197.39,197.4,23811.0,184.1691,184.225,183.8803,183.8896,23811.0
2020-01-27 15:25:00,197.41,197.43,197.09,197.18,27172.0,183.8989,183.9175,183.6008,183.6847,27172.0
2020-01-27 15:30:00,197.16,197.28,196.95,196.96,36145.0,183.666,183.7778,183.4704,183.4797,36145.0
2020-01-27 15:35:00,196.93,197.17,196.92,197.14,68407.0,183.4518,183.6753,183.4425,183.6474,68407.0
2020-01-27 15:40:00,197.14,197.19,197.03,197.04,28191.0,183.6474,183.694,183.5449,183.5542,28191.0
2020-01-27 15:45:00,197.02,197.37,196.8,196.84,44609.0,183.5356,183.8617,183.3307,183.3679,44609.0
2020-01-27 15:50:00,196.82,197.08,196.66,196.97,65678.0,183.3493,183.5915,183.2003,183.489,65678.0
2020-01-27 15:55:00,196.97,197.27,196.79,196.98,175569.0,183.489,183.7685,183.3214,183.4983,175569.0
2020-01-28 09:30:00,197.96,198.73,197.66,197.87,49842.0,184.4113,185.1286,184.1318,184.3274,49842.0
2020-01-28 09:35:00,197.7,198.0,196.55,196.84,18441.0,184.1691,184.4485,183.0978,183.3679,18441.0
2020-01-28 09:40:00,196.91,196.91,195.6,196.19,30900.0,183.4331,183.4331,182.2128,182.7624,30900.0
2020-01-28 09:45:00,196.18,196.47,195.48,195.61,18782.0,182.7531,183.0233,182.101,182.2221,18782.0
2020-01-28 09:50:00,195.69,196.41,195.1,196.32,30220.0,182.2966,182.9674,181.747,182.8835,30220.0
2020-01-28 09:55:00,196.24,196.33,195.86,196.28,19108.0,182.809,182.8928,182.455,182.8463,19108.0
2020-01-28 10:00:00,196.17,196.75,196.07,196.45,21593.0,182.7438,183.2841,182.6506,183.0046,21593.0
2020-01-28 10:05:00,196.42,197.81,196.36,197.48,23494.0,182.9767,184.2715,182.9208,183.9641,23494.0
2020-01-28 10:10:00,197.48,198.35,197.31,198.18,22893.0,183.9641,184.7746,183.8058,184.6162,22893.0
2020-01-28 10:15:00,198.24,198.47,197.98,198.28,23744.0,184.6721,184.8864,184.4299,184.7094,23744.0
2020-01-28 10:20:00,198.3,198.52,198.12,198.14,20694.0,184.728,184.9329,184.5603,184.579,20694.0
2020-01-28 10:25:00,198.2,198.63,197.58,197.58,18260.0,184.6348,185.0354,184.0573,184.0573,18260.0
2020-01-28 10:30:00,197.67,197.9,197.14,197.56,36789.0,184.1411,184.3554,183.6474,184.0387,36789.0
2020-01-28 10:35:00,197.64,197.71,197.4,197.71,5684.0,184.1132,184.1784,183.8896,184.1784,5684.0
2020-01-28 10:40:00,197.75,197.76,197.19,197.31,15119.0,184.2156,184.225,183.694,183.8058,15119.0
2020-01-28 10:45:00,197.34,197.64,197.34,197.41,7163.0,183.8337,184.1132,183.8337,183.8989,7163.0
2020-01-28 10:50:00,197.43,197.53,197.3,197.49,14369.0,183.9175,184.0107,183.7964,183.9734,14369.0
2020-01-28 10:55:00,197.49,198.16,197.33,197.72,39762.0,183.9734,184.5976,183.8244,184.1877,39762.0
2020-01-28 11:00:00,197.72,197.94,197.64,197.86,14590.0,184.1877,184.3926,184.1132,184.3181,14590.0
2020-01-28 11:05:00,197.9,198.36,197.85,198.19,13910.0,184.3554,184.7839,184.3088,184.6255,13910.0
2020-01-28 11:10:00,198.12,198.17,197.59,197.59,11702.0,184.5603,184.6069,184.0666,184.0666,11702.0
2020-01-28 11:15:00,197.62,197.72,197.44,197.72,10528.0,184.0945,184.1877,183.9269,184.1877,10528.0
2020-01-28 11:20:00,197.66,197.75,197.45,197.75,10726.0,184.1318,184.2156,183.9362,184.2156,10726.0
2020-01-28 11:25:00,197.75,197.8,197.58,197.65,11820.0,184.2156,184.2622,184.0573,184.1225,11820.0
2020-01-28 11:30:00,197.69,197.72,197.29,197.29,12722.0,184.1598,184.1877,183.7871,183.7871,12722.0
2020-01-28 11:35:00,197.28,197.34,197.13,197.34,14919.0,183.7778,183.8337,183.6381,183.8337,14919.0
2020-01-28 11:40:00,197.37,197.64,197.24,197.54,6310.0,183.8617,184.1132,183.7406,184.02,6310.0
2020-01-28 11:45:00,197.55,197.55,196.68,197.32,52067.0,184.0293,184.0293,183.2189,183.8151,52067.0
2020-01-28 11:50:00,197.31,198.1,197.3,198.01,26629.0,183.8058,184.5417,183.7964,184.4579,26629.0
2020-01-28 11:55:00,197.94,198.59,197.75,198.49,21390.0,184.3926,184.9982,184.2156,184.905,21390.0
2020-01-28 12:00:00,198.55,198.63,198.28,198.3,15131.0,184.9609,185.0354,184.7094,184.728,15131.0
2020-01-28 12:05:00,198.26,198.3,198.05,198.07,11888.0,184.6907,184.728,184.4951,184.5137,11888.0
2020-01-28 12:10:00,198.1,198.87,198.04,198.87,20882.0,184.5417,185.259,184.4858,185.259,20882.0
2020-01-28 12:15:00,198.82,198.94,198.71,198.93,14700.0,185.2124,185.3242,185.1099,185.3149,14700.0
2020-01-28 12:20:00,198.87,198.96,198.69,198.82,13291.0,185.259,185.3428,185.0913,185.2124,13291.0
2020-01-28 12:25:00,198.72,198.93,198.72,198.81,7753.0,185.1193,185.3149,185.1193,185.2031,7753.0
2020-01-28 12:30:00,198.82,199.13,198.82,198.95,16315.0,185.2124,185.5012,185.2124,185.3335,16315.0
2020-01-28 12:35:00,198.96,199.03,198.56,198.56,5507.0,185.3428,185.408,184.9702,184.9702,5507.0
2020-01-28 12:40:00,198.51,198.68,198.33,198.55,11805.0,184.9236,185.082,184.756,184.9609,11805.0
2020-01-28 12:45:00,198.57,198.95,198.57,198.91,54314.0,184.9795,185.3335,184.9795,185.2963,54314.0
2020-01-28 12:50:00,198.91,199.0,198.8,198.88,5010.0,185.2963,185.3801,185.1938,185.2683,5010.0
2020-01-28 12:55:00,198.92,198.92,198.76,198.85,3684.0,185.3056,185.3056,185.1565,185.2404,3684.0
2020-01-28 13:00:00,198.83,198.83,198.5,198.57,35830.0,185.2217,185.2217,184.9143,184.9795,35830.0
2020-01-28 13:05:00,198.54,198.6,198.23,198.28,12992.0,184.9516,185.0075,184.6628,184.7094,12992.0
2020-01-28 13:10:00,198.26,198.53,198.25,198.38,10032.0,184.6907,184.9423,184.6814,184.8025,10032.0
2020-01-28 13:15:00,198.42,198.44,198.26,198.32,4412.0,184.8398,184.8584,184.6907,184.7466,4412.0
2020-01-28 13:20:00,198.3,198.42,198.16,198.39,9198.0,184.728,184.8398,184.5976,184.8118,9198.0
2020-01-28 13:25:00,198.36,198.36,198.04,198.12,43361.0,184.7839,184.7839,184.4858,184.5603,43361.0
2020-01-28 13:30:00,198.09,198.12,197.89,198.08,6967.0,184.5324,184.5603,184.3461,184.5231,6967.0
2020-01-28 13:35:00,198.08,198.46,198.08,198.46,10701.0,184.5231,184.8771,184.5231,184.8771,10701.0
2020-01-28 13:40:00,198.5,198.6,198.37,198.47,7217.0,184.9143,185.0075,184.7932,184.8864,7217.0
2020-01-28 13:45:00,198.49,198.66,198.38,198.55,10932.0,184.905,185.0634,184.8025,184.9609,10932.0
2020-01-28 13:50:00,198.55,198.56,198.42,198.44,4964.0,184.9609,184.9702,184.8398,184.8584,4964.0
2020-01-28 13:55:00,198.42,198.42,198.12,198.22,6913.0,184.8398,184.8398,184.5603,184.6535,6913.0
2020-01-28 14:00:00,198.25,198.29,198.17,198.17,5186.0,184.6814,184.7187,184.6069,184.6069,5186.0
2020-01-28 14:05:00,198.12,198.12,197.85,197.96,8662.0,184.5603,184.5603,184.3088,184.4113,8662.0
2020-01-28 14:10:00,197.93,198.44,197.93,198.44,4225.0,184.3833,184.8584,184.3833,184.8584,4225.0
2020-01-28 14:15:00,198.46,198.51,198.22,198.26,7549.0,184.8771,184.9236,184.6535,184.6907,7549.0
2020-01-28 14:20:00,198.25,198.34,198.25,198.28,4070.0,184.6814,184.7653,184.6814,184.7094,4070.0
2020-01-28 14:25:00,198.28,198.41,198.21,198.38,4254.0,184.7094,184.8305,184.6442,184.8025,4254.0
2020-01-28 14:30:00,198.34,198.39,198.25,198.34,5851.0,184.7653,184.8118,184.6814,184.7653,5851.0
2020-01-28 14:35:00,198.34,198.68,198.34,198.6,4734.0,184.7653,185.082,184.7653,185.0075,4734.0
2020-01-28 14:40:00,198.64,198.75,198.59,198.63,6184.0,185.0447,185.1472,184.9982,185.0354,6184.0
2020-01-28 14:45:00,198.66,198.66,198.44,198.5,7421.0,185.0634,185.0634,184.8584,184.9143,7421.0
2020-01-28 14:50:00,198.48,198.55,198.22,198.49,5702.0,184.8957,184.9609,184.6535,184.905,5702.0
2020-01-28 14:55:00,198.53,198.54,198.31,198.31,5686.0,184.9423,184.9516,184.7373,184.7373,5686.0
2020-01-28 15:00:00,198.35,198.37,198.16,198.21,6919.0,184.7746,184.7932,184.5976,184.6442,6919.0
2020-01-28 15:05:00,198.2,198.21,198.05,198.21,7787.0,184.6348,184.6442,184.4951,184.6442,7787.0
2020-01-28 15:10:00,198.22,198.4,198.22,198.38,6932.0,184.6535,184.8212,184.6535,184.8025,6932.0
2020-01-28 15:15:00,198.4,198.4,198.12,198.33,8533.0,184.8212,184.8212,184.5603,184.756,8533.0
2020-01-28 15:20:00,198.34,198.37,198.12,198.14,13574.0,184.7653,184.7932,184.5603,184.579,13574.0
2020-01-28 15:25:00,198.14,198.24,198.08,198.2,15046.0,184.579,184.6721,184.5231,184.6348,15046.0
2020-01-28 15:30:00,198.21,198.21,198.05,198.11,16959.0,184.6442,184.6442,184.4951,184.551,16959.0
2020-01-28 15:35:00,198.11,198.16,197.95,198.01,16550.0,184.551,184.5976,184.402,184.4579,16550.0
2020-01-28 15:40:00,198.0,198.0,197.69,197.73,18814.0,184.4485,184.4485,184.1598,184.197,18814.0
2020-01-28 15:45:00,197.77,197.82,197.62,197.62,18802.0,184.2343,184.2809,184.0945,184.0945,18802.0
2020-01-28 15:50:00,197.62,197.62,197.3,197.31,41433.0,184.0945,184.0945,183.7964,183.8058,41433.0
2020-01-28 15:55:00,197.32,197.5,197.0,197.1,93376.0,183.8151,183.9828,183.517,183.6101,93376.0
2020-01-29 09:30:00,198.53,199.54,198.24,199.36,33406.0,184.9423,185.8831,184.6721,185.7155,33406.0
2020-01-29 09:35:00,199.31,200.31,199.26,199.92,18887.0,185.6689,186.6004,185.6223,186.2371,18887.0
2020-01-29 09:40:00,199.93,199.93,199.36,199.36,7890.0,186.2464,186.2464,185.7155,185.7155,7890.0
2020-01-29 09:45:00,199.36,199.68,199.25,199.42,7824.0,185.7155,186.0136,185.613,185.7714,7824.0
2020-01-29 09:50:00,199.37,199.73,199.17,199.54,10228.0,185.7248,186.0601,185.5385,185.8831,10228.0
2020-01-29 09:55:00,199.48,199.52,199.16,199.25,6178.0,185.8272,185.8645,185.5291,185.613,6178.0
2020-01-29 10:00:00,199.24,199.24,198.69,198.69,7264.0,185.6037,185.6037,185.0913,185.0913,7264.0
2020-01-29 10:05:00,198.7,198.74,198.37,198.46,9216.0,185.1006,185.1379,184.7932,184.8771,9216.0
2020-01-29 10:10:00,198.39,198.52,198.05,198.48,10841.0,184.8118,184.9329,184.4951,184.8957,10841.0
2020-01-29 10:15:00,198.43,198.84,198.37,198.38,9433.0,184.8491,185.231,184.7932,184.8025,9433.0
2020-01-29 10:20:00,198.45,198.78,198.3,198.43,14764.0,184.8677,185.1752,184.728,184.8491,14764.0
2020-01-29 10:25:00,198.49,198.49,198.2,198.44,5944.0,184.905,184.905,184.6348,184.8584,5944.0
2020-01-29 10:30:00,198.4,198.46,198.29,198.31,5539.0,184.8212,184.8771,184.7187,184.7373,5539.0
2020-01-29 10:35:00,198.32,198.55,198.28,198.52,10236.0,184.7466,184.9609,184.7094,184.9329,10236.0
2020-01-29 10:40:00,198.5,198.54,198.31,198.37,10782.0,184.9143,184.9516,184.7373,184.7932,10782.0
2020-01-29 10:45:00,198.38,198.6,198.31,198.56,8106.0,184.8025,185.0075,184.7373,184.9702,8106.0
2020-01-29 10:50:00,198.56,199.03,198.55,198.97,11981.0,184.9702,185.408,184.9609,185.3521,11981.0
2020-01-29 10:55:00,198.97,198.99,198.79,198.83,4224.0,185.3521,185.3708,185.1845,185.2217,4224.0
2020-01-29 11:00:00,198.85,199.01,198.85,198.9,2912.0,185.2404,185.3894,185.2404,185.2869,2912.0
2020-01-29 11:05:00,198.97,199.1,198.9,199.1,2876.0,185.3521,185.4733,185.2869,185.4733,2876.0
2020-01-29 11:10:00,199.08,199.08,198.84,198.96,5183.0,185.4546,185.4546,185.231,185.3428,5183.0
2020-01-29 11:15:00,199.03,199.13,198.99,199.13,4471.0,185.408,185.5012,185.3708,185.5012,4471.0
2020-01-29 11:20:00,199.18,199.35,199.06,199.29,6219.0,185.5478,185.7061,185.436,185.6502,6219.0
2020-01-29 11:25:00,199.31,199.46,199.26,199.27,8602.0,185.6689,185.8086,185.6223,185.6316,8602.0
2020-01-29 11:30:00,199.23,199.26,198.87,198.91,19149.0,185.5944,185.6223,185.259,185.2963,19149.0
2020-01-29 11:35:00,198.86,198.91,198.4,198.49,12989.0,185.2497,185.2963,184.8212,184.905,12989.0
2020-01-29 11:40:00,198.52,198.7,198.52,198.6,15044.0,184.9329,185.1006,184.9329,185.0075,15044.0
2020-01-29 11:45:00,198.6,198.87,198.59,198.75,9209.0,185.0075,185.259,184.9982,185.1472,9209.0
2020-01-29 11:50:00,198.75,198.79,198.62,198.79,4519.0,185.1472,185.1845,185.0261,185.1845,4519.0
2020-01-29 11:55:00,198.83,198.96,198.82,198.96,3359.0,185.2217,185.3428,185.2124,185.3428,3359.0
2020-01-29 12:00:00,198.91,198.96,198.88,198.9,10176.0,185.2963,185.3428,185.2683,185.2869,10176.0
2020-01-29 12:05:00,198.9,198.99,198.77,198.77,8801.0,185.2869,185.3708,185.1658,185.1658,8801.0
2020-01-29 12:10:00,198.72,198.87,198.72,198.86,3254.0,185.1193,185.259,185.1193,185.2497,3254.0
2020-01-29 12:15:00,198.83,198.85,198.69,198.69,4964.0,185.2217,185.2404,185.0913,185.0913,4964.0
2020-01-29 12:20:00,198.64,198.64,198.5,198.53,3370.0,185.0447,185.0447,184.9143,184.9423,3370.0
2020-01-29 12:25:00,198.63,198.63,198.49,198.59,1410.0,185.0354,185.0354,184.905,184.9982,1410.0
2020-01-29 12:30:00,198.59,198.61,198.44,198.55,7804.0,184.9982,185.0168,184.8584,184.9609,7804.0
2020-01-29 12:35:00,198.56,198.62,198.18,198.24,6898.0,184.9702,185.0261,184.6162,184.6721,6898.0
2020-01-29 12:40:00,198.25,198.25,197.95,198.17,3638.0,184.6814,184.6814,184.402,184.6069,3638.0
2020-01-29 12:45:00,198.19,198.21,198.06,198.16,3748.0,184.6255,184.6442,184.5044,184.5976,3748.0
2020-01-29 12:50:00,198.14,198.19,198.06,198.19,2135.0,184.579,184.6255,184.5044,184.6255,2135.0
2020-01-29 12:55:00,198.22,198.22,198.12,198.18,3388.0,184.6535,184.6535,184.5603,184.6162,3388.0
2020-01-29 13:00:00,198.2,198.35,198.17,198.24,7320.0,184.6348,184.7746,184.6069,184.6721,7320.0
2020-01-29 13:05:00,198.19,198.26,198.14,198.26,2656.0,184.6255,184.6907,184.579,184.6907,2656.0
2020-01-29 13:10:00,198.2,198.38,198.2,198.28,2906.0,184.6348,184.8025,184.6348,184.7094,2906.0
2020-01-29 13:15:00,198.26,198.31,198.22,198.31,3681.0,184.6907,184.7373,184.6535,184.7373,3681.0
2020-01-29 13:20:00,198.28,198.32,198.18,198.26,4860.0,184.7094,184.7466,184.6162,184.6907,4860.0
2020-01-29 13:25:00,198.26,198.33,198.16,198.33,4237.0,184.6907,184.756,184.5976,184.756,4237.0
2020-01-29 13:30:00,198.3,198.56,198.29,198.55,8303.0,184.728,184.9702,184.7187,184.9609,8303.0
2020-01-29 13:35:00,198.5,198.69,198.43,198.68,3840.0,184.9143,185.0913,184.8491,185.082,3840.0
2020-01-29 13:40:00,198.6,198.74,198.59,198.74,4677.0,185.0075,185.1379,184.9982,185.1379,4677.0
2020-01-29 13:45:00,198.79,198.82,198.7,198.72,13463.0,185.1845,185.2124,185.1006,185.1193,13463.0
2020-01-29 13:50:00,198.75,198.75,198.53,198.54,4167.0,185.1472,185.1472,184.9423,184.9516,4167.0
2020-01-29 13:55:00,198.5,198.81,198.43,198.68,16178.0,184.9143,185.2031,184.8491,185.082,16178.0
2020-01-29 14:00:00,198.6,199.09,198.4,199.07,11198.0,185.0075,185.4639,184.8212,185.4453,11198.0
2020-01-29 14:05:00,199.13,199.28,199.05,199.16,11801.0,185.5012,185.6409,185.4267,185.5291,11801.0
2020-01-29 14:10:00,199.15,199.22,199.06,199.06,6301.0,185.5198,185.585,185.436,185.436,6301.0
2020-01-29 14:15:00,199.16,199.31,199.11,199.28,3539.0,185.5291,185.6689,185.4826,185.6409,3539.0
2020-01-29 14:20:00,199.29,199.39,199.17,199.32,8420.0,185.6502,185.7434,185.5385,185.6782,8420.0
2020-01-29 14:25:00,199.32,199.46,199.32,199.43,5021.0,185.6782,185.8086,185.6782,185.7807,5021.0
2020-01-29 14:30:00,199.47,199.57,199.41,199.57,4188.0,185.8179,185.9111,185.762,185.9111,4188.0
2020-01-29 14:35:00,199.56,199.67,199.33,199.65,18328.0,185.9018,186.0042,185.6875,185.9856,18328.0
2020-01-29 14:40:00,199.66,199.66,199.4,199.55,10220.0,185.9949,185.9949,185.7527,185.8925,10220.0
2020-01-29 14:45:00,199.57,199.74,199.51,199.7,10877.0,185.9111,186.0694,185.8552,186.0322,10877.0
2020-01-29 14:50:00,199.67,199.84,199.67,199.82,12473.0,186.0042,186.1626,186.0042,186.144,12473.0
2020-01-29 14:55:00,199.85,199.88,199.74,199.74,8192.0,186.1719,186.1999,186.0694,186.0694,8192.0
2020-01-29 15:00:00,199.76,199.76,199.09,199.29,8174.0,186.0881,186.0881,185.4639,185.6502,8174.0
2020-01-29 15:05:00,199.36,199.54,199.27,199.3,7660.0,185.7155,185.8831,185.6316,185.6596,7660.0
2020-01-29 15:10:00,199.29,199.32,198.93,198.99,31672.0,185.6502,185.6782,185.3149,185.3708,31672.0
2020-01-29 15:15:00,199.01,199.07,198.89,199.02,12030.0,185.3894,185.4453,185.2776,185.3987,12030.0
2020-01-29 15:20:00,199.02,199.03,198.78,199.02,28981.0,185.3987,185.408,185.1752,185.3987,28981.0
2020-01-29 15:25:00,199.04,199.16,199.03,199.07,11182.0,185.4174,185.5291,185.408,185.4453,11182.0
2020-01-29 15:30:00,199.06,199.26,199.05,199.24,15857.0,185.436,185.6223,185.4267,185.6037,15857.0
2020-01-29 15:35:00,199.25,199.31,198.99,198.99,15796.0,185.613,185.6689,185.3708,185.3708,15796.0
2020-01-29 15:40:00,199.0,199.14,198.87,199.1,34562.0,185.3801,185.5105,185.259,185.4733,34562.0
2020-01-29 15:45:00,199.13,199.27,198.99,199.08,15700.0,185.5012,185.6316,185.3708,185.4546,15700.0
2020-01-29 15:50:00,199.04,199.12,198.87,198.91,44225.0,185.4174,185.4919,185.259,185.2963,44225.0
2020-01-29 15:55:00,198.9,199.04,198.57,198.75,61930.0,185.2869,185.4174,184.9795,185.1472,61930.0
2020-01-30 09:30:00,197.68,197.68,197.14,197.42,37929.0,184.1504,184.1504,183.6474,183.9082,37929.0
2020-01-30 09:35:00,197.3,197.52,196.66,196.78,20852.0,183.7964,184.0014,183.2003,183.312,20852.0
2020-01-30 09:40:00,196.93,197.02,196.1,196.16,18404.0,183.4518,183.5356,182.6786,182.7345,18404.0
2020-01-30 09:45:00,196.29,196.6,196.16,196.54,15521.0,182.8556,183.1444,182.7345,183.0885,15521.0
2020-01-30 09:50:00,196.53,197.31,196.5,197.31,15568.0,183.0791,183.8058,183.0512,183.8058,15568.0
2020-01-30 09:55:00,197.39,197.39,196.87,196.97,8473.0,183.8803,183.8803,183.3959,183.489,8473.0
2020-01-30 10:00:00,196.95,197.1,196.78,197.06,10161.0,183.4704,183.6101,183.312,183.5729,10161.0
2020-01-30 10:05:00,197.06,197.87,197.05,197.87,29521.0,183.5729,184.3274,183.5636,184.3274,29521.0
2020-01-30 10:10:00,197.82,197.89,197.6,197.69,8841.0,184.2809,184.3461,184.0759,184.1598,8841.0
2020-01-30 10:15:00,197.74,197.82,197.24,197.36,13695.0,184.2063,184.2809,183.7406,183.8523,13695.0
2020-01-30 10:20:00,197.43,197.5,197.28,197.44,8196.0,183.9175,183.9828,183.7778,183.9269,8196.0
2020-01-30 10:25:00,197.45,197.45,197.08,197.16,6672.0,183.9362,183.9362,183.5915,183.666,6672.0
2020-01-30 10:30:00,197.16,197.18,196.8,196.83,5880.0,183.666,183.6847,183.3307,183.3586,5880.0
2020-01-30 10:35:00,196.84,196.94,196.57,196.58,7125.0,183.3679,183.4611,183.1164,183.1257,7125.0
2020-01-30 10:40:00,196.58,196.62,196.07,196.07,15150.0,183.1257,183.163,182.6506,182.6506,15150.0
2020-01-30 10:45:00,196.11,196.11,195.58,195.62,20590.0,182.6879,182.6879,182.1942,182.2314,20590.0
2020-01-30 10:50:00,195.62,195.62,195.13,195.24,24591.0,182.2314,182.2314,181.775,181.8774,24591.0
2020-01-30 10:55:00,195.25,195.76,195.19,195.61,9790.0,181.8868,182.3618,181.8309,182.2221,9790.0
2020-01-30 11:00:00,195.58,196.02,195.58,195.98,7876.0,182.1942,182.6041,182.1942,182.5668,7876.0
2020-01-30 11:05:00,196.07,196.36,196.07,196.27,3960.0,182.6506,182.9208,182.6506,182.8369,3960.0
2020-01-30 11:10:00,196.26,196.71,196.26,196.65,5580.0,182.8276,183.2468,182.8276,183.1909,5580.0
2020-01-30 11:15:00,196.65,196.76,196.57,196.67,5309.0,183.1909,183.2934,183.1164,183.2096,5309.0
2020-01-30 11:20:00,196.63,197.2,196.59,197.14,5016.0,183.1723,183.7033,183.135,183.6474,5016.0
2020-01-30 11:25:00,197.16,197.45,197.14,197.25,6420.0,183.666,183.9362,183.6474,183.7499,6420.0
2020-01-30 11:30:00,197.29,197.35,197.15,197.15,7979.0,183.7871,183.843,183.6567,183.6567,7979.0
2020-01-30 11:35:00,197.19,197.6,197.15,197.52,4861.0,183.694,184.0759,183.6567,184.0014,4861.0
2020-01-30 11:40:00,197.64,197.7,197.52,197.57,4236.0,184.1132,184.1691,184.0014,184.048,4236.0
2020-01-30 11:45:00,197.65,197.65,197.5,197.52,4757.0,184.1225,184.1225,183.9828,184.0014,4757.0
2020-01-30 11:50:00,197.55,197.78,197.49,197.52,5443.0,184.0293,184.2436,183.9734,184.0014,5443.0
2020-01-30 11:55:00,197.57,197.6,197.27,197.31,3532.0,184.048,184.0759,183.7685,183.8058,3532.0
2020-01-30 12:00:00,197.33,197.33,197.12,197.18,3350.0,183.8244,183.8244,183.6288,183.6847,3350.0
2020-01-30 12:05:00,197.22,197.25,197.02,197.03,4326.0,183.7219,183.7499,183.5356,183.5449,4326.0
2020-01-30 12:10:00,196.99,197.02,196.6,196.67,7889.0,183.5077,183.5356,183.1444,183.2096,7889.0
2020-01-30 12:15:00,196.67,196.7,196.27,196.4,18256.0,183.2096,183.2375,182.8369,182.958,18256.0
2020-01-30 12:20:00,196.44,196.56,196.31,196.31,10788.0,182.9953,183.1071,182.8742,182.8742,10788.0
2020-01-30 12:25:00,196.31,196.32,195.75,195.75,15594.0,182.8742,182.8835,182.3525,182.3525,15594.0
2020-01-30 12:30:00,195.76,195.87,195.63,195.68,14374.0,182.3618,182.4643,182.2407,182.2873,14374.0
2020-01-30 12:35:00,195.6,195.83,195.49,195.64,10384.0,182.2128,182.4271,182.1103,182.2501,10384.0
2020-01-30 12:40:00,195.56,195.72,195.51,195.69,7315.0,182.1755,182.3246,182.129,182.2966,7315.0
2020-01-30 12:45:00,195.69,195.7,195.55,195.64,6401.0,182.2966,182.306,182.1662,182.2501,6401.0
2020-01-30 12:50:00,195.6,195.97,195.6,195.85,6577.0,182.2128,182.5575,182.2128,182.4457,6577.0
2020-01-30 12:55:00,195.86,195.89,195.72,195.8,5251.0,182.455,182.483,182.3246,182.3991,5251.0
2020-01-30 13:00:00,195.8,195.99,195.65,195.88,7465.0,182.3991,182.5761,182.2594,182.4736,7465.0
2020-01-30 13:05:00,195.85,195.85,195.42,195.49,9405.0,182.4457,182.4457,182.0451,182.1103,9405.0
2020-01-30 13:10:00,195.53,195.71,195.52,195.69,4190.0,182.1476,182.3153,182.1383,182.2966,4190.0
2020-01-30 13:15:00,195.69,195.83,195.67,195.68,4404.0,182.2966,182.4271,182.278,182.2873,4404.0
2020-01-30 13:20:00,195.65,195.7,195.55,195.69,5394.0,182.2594,182.306,182.1662,182.2966,5394.0
2020-01-30 13:25:00,195.72,195.87,195.69,195.75,6898.0,182.3246,182.4643,182.2966,182.3525,6898.0
2020-01-30 13:30:00,195.77,196.05,195.73,196.01,12378.0,182.3712,182.632,182.3339,182.5947,12378.0
2020-01-30 13:35:00,195.98,196.13,195.98,196.09,5500.0,182.5668,182.7065,182.5668,182.6693,5500.0
2020-01-30 13:40:00,196.12,196.17,196.04,196.04,4950.0,182.6972,182.7438,182.6227,182.6227,4950.0
2020-01-30 13:45:00,196.05,196.13,195.92,195.96,3500.0,182.632,182.7065,182.5109,182.5482,3500.0
2020-01-30 13:50:00,195.95,196.07,195.91,196.07,2910.0,182.5388,182.6506,182.5016,182.6506,2910.0
2020-01-30 13:55:00,196.04,196.04,195.92,196.03,4601.0,182.6227,182.6227,182.5109,182.6134,4601.0
2020-01-30 14:00:00,196.06,196.15,195.99,196.02,5829.0,182.6413,182.7252,182.5761,182.6041,5829.0
2020-01-30 14:05:00,196.05,196.1,195.87,196.08,4466.0,182.632,182.6786,182.4643,182.6599,4466.0
2020-01-30 14:10:00,196.06,196.29,196.05,196.25,4156.0,182.6413,182.8556,182.632,182.8183,4156.0
2020-01-30 14:15:00,196.26,196.41,196.21,196.41,5592.0,182.8276,182.9674,182.781,182.9674,5592.0
2020-01-30 14:20:00,196.51,196.52,196.23,196.23,7805.0,183.0605,183.0698,182.7997,182.7997,7805.0
2020-01-30 14:25:00,196.19,196.26,196.15,196.21,3961.0,182.7624,182.8276,182.7252,182.781,3961.0
2020-01-30 14:30:00,196.13,196.15,195.89,195.89,8136.0,182.7065,182.7252,182.483,182.483,8136.0
2020-01-30 14:35:00,195.91,195.91,195.76,195.82,4812.0,182.5016,182.5016,182.3618,182.4177,4812.0
2020-01-30 14:40:00,195.87,196.65,195.84,196.11,24777.0,182.4643,183.1909,182.4364,182.6879,24777.0
2020-01-30 14:45:00,196.05,197.07,196.02,197.0,18462.0,182.632,183.5822,182.6041,183.517,18462.0
2020-01-30 14:50:00,197.03,197.03,196.57,196.76,11748.0,183.5449,183.5449,183.1164,183.2934,11748.0
2020-01-30 14:55:00,196.88,197.53,196.88,197.36,8667.0,183.4052,184.0107,183.4052,183.8523,8667.0
2020-01-30 15:00:00,197.36,197.75,197.28,197.66,12265.0,183.8523,184.2156,183.7778,184.1318,12265.0
2020-01-30 15:05:00,197.64,197.66,197.4,197.4,6853.0,184.1132,184.1318,183.8896,183.8896,6853.0
2020-01-30 15:10:00,197.42,197.42,197.21,197.34,10704.0,183.9082,183.9082,183.7126,183.8337,10704.0
2020-01-30 15:15:00,197.37,197.82,197.34,197.68,10992.0,183.8617,184.2809,183.8337,184.1504,10992.0
2020-01-30 15:20:00,197.68,197.91,197.68,197.84,5578.0,184.1504,184.3647,184.1504,184.2995,5578.0
2020-01-30 15:25:00,197.81,197.85,197.68,197.8,15230.0,184.2715,184.3088,184.1504,184.2622,15230.0
2020-01-30 15:30:00,197.8,197.83,197.57,197.7,16108.0,184.2622,184.2902,184.048,184.1691,16108.0
2020-01-30 15:35:00,197.68,197.86,197.64,197.86,8255.0,184.1504,184.3181,184.1132,184.3181,8255.0
2020-01-30 15:40:00,197.81,198.31,197.78,198.23,17888.0,184.2715,184.7373,184.2436,184.6628,17888.0
2020-01-30 15:45:00,198.26,198.8,198.23,198.8,14838.0,184.6907,185.1938,184.6628,185.1938,14838.0
2020-01-30 15:50:00,198.72,198.74,198.46,198.46,31758.0,185.1193,185.1379,184.8771,184.8771,31758.0
2020-01-30 15:55:00,198.52,198.99,198.34,198.66,58029.0,184.9329,185.3708,184.7653,185.0634,58029.0
2020-01-31 09:30:00,197.6,198.32,196.93,197.13,61776.0,184.0759,184.7466,183.4518,183.6381,61776.0
2020-01-31 09:35:00,197.23,198.23,197.23,197.86,33998.0,183.7312,184.6628,183.7312,184.3181,33998.0
2020-01-31 09:40:00,198.09,198.12,197.47,197.47,11718.0,184.5324,184.5603,183.9548,183.9548,11718.0
2020-01-31 09:45:00,197.67,197.86,197.1,197.1,20330.0,184.1411,184.3181,183.6101,183.6101,20330.0
2020-01-31 09:50:00,197.17,197.59,197.0,197.32,19159.0,183.6753,184.0666,183.517,183.8151,19159.0
2020-01-31 09:55:00,197.29,198.79,197.19,198.73,8714.0,183.7871,185.1845,183.694,185.1286,8714.0
2020-01-31 10:00:00,198.68,198.68,198.12,198.28,8303.0,185.082,185.082,184.5603,184.7094,8303.0
2020-01-31 10:05:00,198.25,198.44,198.16,198.28,5816.0,184.6814,184.8584,184.5976,184.7094,5816.0
2020-01-31 10:10:00,198.38,198.38,197.51,197.61,9761.0,184.8025,184.8025,183.9921,184.0852,9761.0
2020-01-31 10:15:00,197.61,198.21,197.43,198.14,5354.0,184.0852,184.6442,183.9175,184.579,5354.0
2020-01-31 10:20:00,198.12,198.77,198.11,198.31,9811.0,184.5603,185.1658,184.551,184.7373,9811.0
2020-01-31 10:25:00,198.05,198.25,197.85,197.86,3688.0,184.4951,184.6814,184.3088,184.3181,3688.0
2020-01-31 10:30:00,197.92,197.97,197.68,197.94,10507.0,184.374,184.4206,184.1504,184.3926,10507.0
2020-01-31 10:35:00,197.9,198.15,197.8,197.96,5245.0,184.3554,184.5883,184.2622,184.4113,5245.0
2020-01-31 10:40:00,198.03,198.18,197.95,198.05,7647.0,184.4765,184.6162,184.402,184.4951,7647.0
2020-01-31 10:45:00,198.05,198.14,197.91,198.11,14550.0,184.4951,184.579,184.3647,184.551,14550.0
2020-01-31 10:50:00,197.99,198.03,197.65,197.84,16535.0,184.4392,184.4765,184.1225,184.2995,16535.0
2020-01-31 10:55:00,197.88,198.08,197.41,197.72,9759.0,184.3368,184.5231,183.8989,184.1877,9759.0
2020-01-31 11:00:00,197.71,198.18,197.71,198.09,6908.0,184.1784,184.6162,184.1784,184.5324,6908.0
2020-01-31 11:05:00,198.04,198.08,197.56,197.73,31126.0,184.4858,184.5231,184.0387,184.197,31126.0
2020-01-31 11:10:00,197.77,198.07,197.76,197.93,11687.0,184.2343,184.5137,184.225,184.3833,11687.0
2020-01-31 11:15:00,197.9,198.07,197.34,198.06,3221.0,184.3554,184.5137,183.8337,184.5044,3221.0
2020-01-31 11:20:00,198.02,198.2,198.02,198.08,3592.0,184.4672,184.6348,184.4672,184.5231,3592.0
2020-01-31 11:25:00,198.03,198.03,197.42,197.58,4691.0,184.4765,184.4765,183.9082,184.0573,4691.0
2020-01-31 11:30:00,197.58,197.71,197.5,197.64,4973.0,184.0573,184.1784,183.9828,184.1132,4973.0
2020-01-31 11:35:00,197.55,197.68,196.88,197.05,6827.0,184.0293,184.1504,183.4052,183.5636,6827.0
2020-01-31 11:40:00,197.11,197.19,196.43,196.56,10418.0,183.6195,183.694,182.986,183.1071,10418.0
2020-01-31 11:45:00,196.61,197.32,196.61,197.23,18528.0,183.1537,183.8151,183.1537,183.7312,18528.0
2020-01-31 11:50:00,197.09,197.09,196.83,197.0,5823.0,183.6008,183.6008,183.3586,183.517,5823.0
2020-01-31 11:55:00,197.04,197.11,196.91,197.08,5139.0,183.5542,183.6195,183.4331,183.5915,5139.0
2020-01-31 12:00:00,197.12,197.12,196.85,196.85,6893.0,183.6288,183.6288,183.3772,183.3772,6893.0
2020-01-31 12:05:00,196.81,196.81,196.57,196.6,4505.0,183.34,183.34,183.1164,183.1444,4505.0
2020-01-31 12:10:00,196.64,196.75,196.36,196.36,5475.0,183.1816,183.2841,182.9208,182.9208,5475.0
2020-01-31 12:15:00,196.4,196.58,196.27,196.53,6771.0,182.958,183.1257,182.8369,183.0791,6771.0
2020-01-31 12:20:00,196.68,196.83,196.53,196.57,5785.0,183.2189,183.3586,183.0791,183.1164,5785.0
2020-01-31 12:25:00,196.56,196.7,196.5,196.68,4801.0,183.1071,183.2375,183.0512,183.2189,4801.0
2020-01-31 12:30:00,196.66,196.69,196.33,196.34,5650.0,183.2003,183.2282,182.8928,182.9022,5650.0
2020-01-31 12:35:00,196.33,196.48,195.97,196.3,24163.0,182.8928,183.0326,182.5575,182.8649,24163.0
2020-01-31 12:40:00,196.21,196.65,196.1,196.56,6616.0,182.781,183.1909,182.6786,183.1071,6616.0
2020-01-31 12:45:00,196.57,196.93,196.54,196.77,8082.0,183.1164,183.4518,183.0885,183.3027,8082.0
2020-01-31 12:50:00,196.75,197.01,196.58,196.94,7754.0,183.2841,183.5263,183.1257,183.4611,7754.0
2020-01-31 12:55:00,196.97,197.06,196.69,196.77,5593.0,183.489,183.5729,183.2282,183.3027,5593.0
2020-01-31 13:00:00,196.72,196.89,196.63,196.7,5015.0,183.2561,183.4145,183.1723,183.2375,5015.0
2020-01-31 13:05:00,196.75,196.75,196.24,196.24,3100.0,183.2841,183.2841,182.809,182.809,3100.0
2020-01-31 13:10:00,196.23,196.26,196.13,196.16,8108.0,182.7997,182.8276,182.7065,182.7345,8108.0
2020-01-31 13:15:00,196.22,196.29,195.95,196.02,4526.0,182.7904,182.8556,182.5388,182.6041,4526.0
2020-01-31 13:20:00,196.0,196.27,195.87,196.21,6559.0,182.5854,182.8369,182.4643,182.781,6559.0
2020-01-31 13:25:00,196.16,196.23,195.95,195.98,3936.0,182.7345,182.7997,182.5388,182.5668,3936.0
2020-01-31 13:30:00,195.96,196.02,195.79,195.97,5161.0,182.5482,182.6041,182.3898,182.5575,5161.0
2020-01-31 13:35:00,196.0,196.0,195.76,195.77,3608.0,182.5854,182.5854,182.3618,182.3712,3608.0
2020-01-31 13:40:00,195.82,195.9,195.77,195.81,3670.0,182.4177,182.4923,182.3712,182.4084,3670.0
2020-01-31 13:45:00,195.81,195.87,195.53,195.62,14295.0,182.4084,182.4643,182.1476,182.2314,14295.0
2020-01-31 13:50:00,195.65,195.65,195.44,195.56,8394.0,182.2594,182.2594,182.0637,182.1755,8394.0
2020-01-31 13:55:00,195.62,195.91,195.62,195.89,3332.0,182.2314,182.5016,182.2314,182.483,3332.0
2020-01-31 14:00:00,195.89,196.29,195.89,196.22,14840.0,182.483,182.8556,182.483,182.7904,14840.0
2020-01-31 14:05:00,196.21,196.35,196.12,196.12,9374.0,182.781,182.9115,182.6972,182.6972,9374.0
2020-01-31 14:10:00,196.18,196.2,195.88,196.09,5638.0,182.7531,182.7717,182.4736,182.6693,5638.0
2020-01-31 14:15:00,196.13,196.13,195.81,196.03,6525.0,182.7065,182.7065,182.4084,182.6134,6525.0
2020-01-31 14:20:00,196.03,196.03,195.54,195.66,8318.0,182.6134,182.6134,182.1569,182.2687,8318.0
2020-01-31 14:25:00,195.69,195.71,195.5,195.66,6712.0,182.2966,182.3153,182.1196,182.2687,6712.0
2020-01-31 14:30:00,195.68,196.24,195.62,196.0,8043.0,182.2873,182.809,182.2314,182.5854,8043.0
2020-01-31 14:35:00,196.0,196.2,195.91,196.05,6785.0,182.5854,182.7717,182.5016,182.632,6785.0
2020-01-31 14:40:00,196.05,196.16,195.84,195.84,6084.0,182.632,182.7345,182.4364,182.4364,6084.0
2020-01-31 14:45:00,195.83,195.94,195.78,195.85,7045.0,182.4271,182.5295,182.3805,182.4457,7045.0
2020-01-31 14:50:00,195.82,196.05,195.8,195.91,8156.0,182.4177,182.632,182.3991,182.5016,8156.0
2020-01-31 14:55:00,195.96,196.13,195.89,195.89,8863.0,182.5482,182.7065,182.483,182.483,8863.0
2020-01-31 15:00:00,195.86,196.11,195.85,195.95,7107.0,182.455,182.6879,182.4457,182.5388,7107.0
2020-01-31 15:05:00,195.96,196.01,195.71,195.76,8143.0,182.5482,182.5947,182.3153,182.3618,8143.0
2020-01-31 15:10:00,195.79,195.79,195.52,195.56,6187.0,182.3898,182.3898,182.1383,182.1755,6187.0
2020-01-31 15:15:00,195.61,195.72,195.44,195.72,11130.0,182.2221,182.3246,182.0637,182.3246,11130.0
2020-01-31 15:20:00,195.79,195.86,194.69,195.32,83347.0,182.3898,182.455,181.3651,181.952,83347.0
2020-01-31 15:25:00,195.28,195.34,195.0,195.2,9510.0,181.9147,181.9706,181.6539,181.8402,9510.0
2020-01-31 15:30:00,195.17,195.17,194.94,194.94,9486.0,181.8122,181.8122,181.598,181.598,9486.0
2020-01-31 15:35:00,194.92,195.0,194.75,194.75,12436.0,181.5793,181.6539,181.421,181.421,12436.0
2020-01-31 15:40:00,194.78,195.33,194.66,195.29,16574.0,181.4489,181.9613,181.3371,181.924,16574.0
2020-01-31 15:45:00,195.34,195.6,195.06,195.33,24698.0,181.9706,182.2128,181.7098,181.9613,24698.0
2020-01-31 15:50:00,195.29,195.64,195.24,195.43,57563.0,181.924,182.2501,181.8774,182.0544,57563.0
2020-01-31 15:55:00,195.45,195.55,195.05,195.07,96962.0,182.0731,182.1662,181.7004,181.7191,96962.0
2020-02-03 09:30:00,195.68,197.1,195.38,197.1,61142.0,182.2873,183.6101,182.0079,183.6101,61142.0
2020-02-03 09:35:00,197.05,198.14,196.96,197.86,31474.0,183.5636,184.579,183.4797,184.3181,31474.0
2020-02-03 09:40:00,197.87,198.16,197.61,197.97,20562.0,184.3274,184.5976,184.0852,184.4206,20562.0
2020-02-03 09:45:00,198.08,199.31,198.08,198.85,23162.0,184.5231,185.6689,184.5231,185.2404,23162.0
2020-02-03 09:50:00,198.88,199.09,198.26,198.66,37154.0,185.2683,185.4639,184.6907,185.0634,37154.0
2020-02-03 09:55:00,198.66,199.07,198.38,198.45,13720.0,185.0634,185.4453,184.8025,184.8677,13720.0
2020-02-03 10:00:00,198.51,199.05,198.34,198.42,35785.0,184.9236,185.4267,184.7653,184.8398,35785.0
2020-02-03 10:05:00,198.35,198.64,198.1,198.41,12454.0,184.7746,185.0447,184.5417,184.8305,12454.0
2020-02-03 10:10:00,198.5,198.72,198.36,198.36,12423.0,184.9143,185.1193,184.7839,184.7839,12423.0
2020-02-03 10:15:00,198.4,198.44,198.02,198.23,24748.0,184.8212,184.8584,184.4672,184.6628,24748.0
2020-02-03 10:20:00,198.3,198.56,198.19,198.49,13845.0,184.728,184.9702,184.6255,184.905,13845.0
2020-02-03 10:25:00,198.49,198.68,198.19,198.68,16377.0,184.905,185.082,184.6255,185.082,16377.0
2020-02-03 10:30:00,198.65,198.68,198.21,198.22,21914.0,185.0541,185.082,184.6442,184.6535,21914.0
2020-02-03 10:35:00,198.25,198.25,197.93,197.97,15258.0,184.6814,184.6814,184.3833,184.4206,15258.0
2020-02-03 10:40:00,197.96,198.02,197.64,197.77,11869.0,184.4113,184.4672,184.1132,184.2343,11869.0
2020-02-03 10:45:00,197.75,197.8,197.12,197.16,23284.0,184.2156,184.2622,183.6288,183.666,23284.0
2020-02-03 10:50:00,197.21,197.39,197.2,197.24,7405.0,183.7126,183.8803,183.7033,183.7406,7405.0
2020-02-03 10:55:00,197.33,197.37,196.73,196.9,19828.0,183.8244,183.8617,183.2655,183.4238,19828.0
2020-02-03 11:00:00,196.9,197.09,196.72,196.81,17682.0,183.4238,183.6008,183.2561,183.34,17682.0
2020-02-03 11:05:00,196.79,197.59,196.71,197.43,36877.0,183.3214,184.0666,183.2468,183.9175,36877.0
2020-02-03 11:10:00,197.41,197.41,196.61,196.61,8953.0,183.8989,183.8989,183.1537,183.1537,8953.0
2020-02-03 11:15:00,196.67,196.74,196.5,196.59,15646.0,183.2096,183.2748,183.0512,183.135,15646.0
2020-02-03 11:20:00,196.65,196.75,196.44,196.68,22884.0,183.1909,183.2841,182.9953,183.2189,22884.0
2020-02-03 11:25:00,196.71,196.75,196.54,196.61,8252.0,183.2468,183.2841,183.0885,183.1537,8252.0
2020-02-03 11:30:00,196.58,196.68,196.54,196.65,12344.0,183.1257,183.2189,183.0885,183.1909,12344.0
2020-02-03 11:35:00,196.6,196.62,196.46,196.49,16420.0,183.1444,183.163,183.0139,183.0419,16420.0
2020-02-03 11:40:00,196.45,196.46,196.0,196.06,11365.0,183.0046,183.0139,182.5854,182.6413,11365.0
2020-02-03 11:45:00,196.08,196.33,196.05,196.13,11220.0,182.6599,182.8928,182.632,182.7065,11220.0
2020-02-03 11:50:00,196.14,196.24,196.04,196.21,9760.0,182.7158,182.809,182.6227,182.781,9760.0
2020-02-03 11:55:00,196.26,196.73,196.19,196.68,22721.0,182.8276,183.2655,182.7624,183.2189,22721.0
2020-02-03 12:00:00,196.71,196.81,196.37,196.74,14319.0,183.2468,183.34,182.9301,183.2748,14319.0
2020-02-03 12:05:00,196.7,196.96,196.58,196.64,5820.0,183.2375,183.4797,183.1257,183.1816,5820.0
2020-02-03 12:10:00,196.5,196.94,196.44,196.91,6580.0,183.0512,183.4611,182.9953,183.4331,6580.0
2020-02-03 12:15:00,196.97,197.28,196.93,197.24,8088.0,183.489,183.7778,183.4518,183.7406,8088.0
2020-02-03 12:20:00,197.27,197.57,197.21,197.46,31197.0,183.7685,184.048,183.7126,183.9455,31197.0
2020-02-03 12:25:00,197.38,197.41,197.29,197.3,17386.0,183.871,183.8989,183.7871,183.7964,17386.0
2020-02-03 12:30:00,197.3,197.32,197.05,197.1,9279.0,183.7964,183.8151,183.5636,183.6101,9279.0
2020-02-03 12:35:00,197.14,197.31,197.1,197.21,4404.0,183.6474,183.8058,183.6101,183.7126,4404.0
2020-02-03 12:40:00,197.24,197.4,197.2,197.37,4844.0,183.7406,183.8896,183.7033,183.8617,4844.0
2020-02-03 12:45:00,197.35,197.51,197.34,197.44,4149.0,183.843,183.9921,183.8337,183.9269,4149.0
2020-02-03 12:50:00,197.47,197.47,197.32,197.35,11307.0,183.9548,183.9548,183.8151,183.843,11307.0
2020-02-03 12:55:00,197.34,197.37,197.25,197.25,2842.0,183.8337,183.8617,183.7499,183.7499,2842.0
2020-02-03 13:00:00,197.29,197.3,197.16,197.26,11404.0,183.7871,183.7964,183.666,183.7592,11404.0
2020-02-03 13:05:00,197.24,197.24,196.94,197.0,12104.0,183.7406,183.7406,183.4611,183.517,12104.0
2020-02-03 13:10:00,197.07,197.11,196.84,196.94,6207.0,183.5822,183.6195,183.3679,183.4611,6207.0
2020-02-03 13:15:00,196.93,197.09,196.91,197.05,4469.0,183.4518,183.6008,183.4331,183.5636,4469.0
2020-02-03 13:20:00,197.06,197.11,196.75,196.81,4965.0,183.5729,183.6195,183.2841,183.34,4965.0
2020-02-03 13:25:00,196.86,196.86,196.63,196.63,7831.0,183.3866,183.3866,183.1723,183.1723,7831.0
2020-02-03 13:30:00,196.65,197.07,196.63,197.06,7207.0,183.1909,183.5822,183.1723,183.5729,7207.0
2020-02-03 13:35:00,197.09,197.34,197.08,197.27,6210.0,183.6008,183.8337,183.5915,183.7685,6210.0
2020-02-03 13:40:00,197.25,197.25,196.98,197.07,7539.0,183.7499,183.7499,183.4983,183.5822,7539.0
2020-02-03 13:45:00,197.04,197.14,196.99,197.1,5225.0,183.5542,183.6474,183.5077,183.6101,5225.0
2020-02-03 13:50:00,197.09,197.1,197.0,197.03,8161.0,183.6008,183.6101,183.517,183.5449,8161.0
2020-02-03 13:55:00,197.06,197.28,197.06,197.25,8203.0,183.5729,183.7778,183.5729,183.7499,8203.0
2020-02-03 14:00:00,197.25,197.25,197.01,197.06,10461.0,183.7499,183.7499,183.5263,183.5729,10461.0
2020-02-03 14:05:00,197.06,197.08,196.94,197.0,5461.0,183.5729,183.5915,183.4611,183.517,5461.0
2020-02-03 14:10:00,197.0,197.02,196.77,196.81,7807.0,183.517,183.5356,183.3027,183.34,7807.0
2020-02-03 14:15:00,196.83,197.14,196.82,197.02,12209.0,183.3586,183.6474,183.3493,183.5356,12209.0
2020-02-03 14:20:00,197.04,197.13,196.88,196.94,7328.0,183.5542,183.6381,183.4052,183.4611,7328.0
2020-02-03 14:25:00,196.97,197.14,196.97,197.1,6463.0,183.489,183.6474,183.489,183.6101,6463.0
2020-02-03 14:30:00,197.11,197.2,196.85,196.94,22985.0,183.6195,183.7033,183.3772,183.4611,22985.0
2020-02-03 14:35:00,196.91,197.04,196.87,196.89,23986.0,183.4331,183.5542,183.3959,183.4145,23986.0
2020-02-03 14:40:00,196.89,197.08,196.78,196.96,8418.0,183.4145,183.5915,183.312,183.4797,8418.0
2020-02-03 14:45:00,196.95,197.04,196.94,197.02,10025.0,183.4704,183.5542,183.4611,183.5356,10025.0
2020-02-03 14:50:00,197.03,197.04,196.9,197.01,9875.0,183.5449,183.5542,183.4238,183.5263,9875.0
2020-02-03 14:55:00,197.0,197.03,196.9,196.9,9031.0,183.517,183.5449,183.4238,183.4238,9031.0
2020-02-03 15:00:00,196.98,197.03,196.89,196.99,12976.0,183.4983,183.5449,183.4145,183.5077,12976.0
2020-02-03 15:05:00,196.99,197.08,196.91,197.01,16232.0,183.5077,183.5915,183.4331,183.5263,16232.0
2020-02-03 15:10:00,197.03,197.07,196.88,196.94,15613.0,183.5449,183.5822,183.4052,183.4611,15613.0
2020-02-03 15:15:00,196.97,197.02,196.84,196.98,9478.0,183.489,183.5356,183.3679,183.4983,9478.0
2020-02-03 15:20:00,196.97,197.07,196.92,197.0,23636.0,183.489,183.5822,183.4425,183.517,23636.0
2020-02-03 15:25:00,197.03,197.05,196.88,196.99,37685.0,183.5449,183.5636,183.4052,183.5077,37685.0
2020-02-03 15:30:00,197.0,197.0,196.82,196.91,18917.0,183.517,183.517,183.3493,183.4331,18917.0
2020-02-03 15:35:00,196.89,196.9,196.7,196.71,22613.0,183.4145,183.4238,183.2375,183.2468,22613.0
2020-02-03 15:40:00,196.72,196.98,196.72,196.75,23695.0,183.2561,183.4983,183.2561,183.2841,23695.0
2020-02-03 15:45:00,196.72,196.83,196.53,196.58,25229.0,183.2561,183.3586,183.0791,183.1257,25229.0
2020-02-03 15:50:00,196.57,196.58,195.97,196.03,62332.0,183.1164,183.1257,182.5575,182.6134,62332.0
2020-02-03 15:55:00,196.0,196.45,195.04,196.04,230995.0,182.5854,183.0046,181.6911,182.6227,230995.0
2020-02-04 09:30:00,199.4,200.85,198.46,199.34,122403.0,185.7527,187.1035,184.8771,185.6968,122403.0
2020-02-04 09:35:00,199.3,200.59,199.22,199.89,42008.0,185.6596,186.8613,185.585,186.2092,42008.0
2020-02-04 09:40:00,199.9,200.48,199.71,200.26,24804.0,186.2185,186.7588,186.0415,186.5539,24804.0
2020-02-04 09:45:00,200.34,201.79,200.06,201.58,45270.0,186.6284,187.9791,186.3675,187.7835,45270.0
2020-02-04 09:50:00,201.57,201.75,201.03,201.42,39334.0,187.7742,187.9419,187.2712,187.6345,39334.0
2020-02-04 09:55:00,201.48,201.48,200.77,200.94,21383.0,187.6904,187.6904,187.029,187.1873,21383.0
2020-02-04 10:00:00,201.07,201.41,200.95,200.99,14497.0,187.3084,187.6252,187.1966,187.2339,14497.0
2020-02-04 10:05:00,201.05,201.28,200.82,201.13,17009.0,187.2898,187.504,187.0755,187.3643,17009.0
2020-02-04 10:10:00,201.19,201.52,200.39,200.51,26930.0,187.4202,187.7276,186.675,186.7867,26930.0
2020-02-04 10:15:00,200.49,200.69,200.22,200.42,15134.0,186.7681,186.9544,186.5166,186.7029,15134.0
2020-02-04 10:20:00,200.5,200.87,200.49,200.84,8293.0,186.7774,187.1221,186.7681,187.0942,8293.0
2020-02-04 10:25:00,200.9,201.14,200.9,201.0,6159.0,187.1501,187.3736,187.1501,187.2432,6159.0
2020-02-04 10:30:00,201.0,201.22,200.84,201.0,8519.0,187.2432,187.4482,187.0942,187.2432,8519.0
2020-02-04 10:35:00,200.99,201.01,200.6,200.81,9646.0,187.2339,187.2525,186.8706,187.0662,9646.0
2020-02-04 10:40:00,200.81,201.13,200.71,201.09,6412.0,187.0662,187.3643,186.9731,187.3271,6412.0
2020-02-04 10:45:00,201.12,201.22,201.01,201.13,11936.0,187.355,187.4482,187.2525,187.3643,11936.0
2020-02-04 10:50:00,201.09,201.15,200.81,200.91,17727.0,187.3271,187.3829,187.0662,187.1594,17727.0
2020-02-04 10:55:00,200.91,201.06,200.86,200.92,8441.0,187.1594,187.2991,187.1128,187.1687,8441.0
2020-02-04 11:00:00,200.97,201.01,200.8,200.8,12676.0,187.2153,187.2525,187.0569,187.0569,12676.0
2020-02-04 11:05:00,200.81,200.86,200.75,200.79,9786.0,187.0662,187.1128,187.0103,187.0476,9786.0
2020-02-04 11:10:00,200.79,200.8,200.55,200.63,10657.0,187.0476,187.0569,186.824,186.8985,10657.0
2020-02-04 11:15:00,200.67,200.77,200.51,200.77,8993.0,186.9358,187.029,186.7867,187.029,8993.0
2020-02-04 11:20:00,200.79,200.95,200.63,200.93,17995.0,187.0476,187.1966,186.8985,187.178,17995.0
2020-02-04 11:25:00,200.95,201.71,200.94,201.65,15605.0,187.1966,187.9046,187.1873,187.8487,15605.0
2020-02-04 11:30:00,201.62,201.67,201.27,201.33,19954.0,187.8208,187.8674,187.4947,187.5506,19954.0
2020-02-04 11:35:00,201.35,201.39,200.91,201.39,16461.0,187.5693,187.6065,187.1594,187.6065,16461.0
2020-02-04 11:40:00,201.4,201.7,201.35,201.45,15940.0,187.6158,187.8953,187.5693,187.6624,15940.0
2020-02-04 11:45:00,201.49,201.79,201.49,201.71,15528.0,187.6997,187.9791,187.6997,187.9046,15528.0
2020-02-04 11:50:00,201.72,201.84,201.61,201.7,14441.0,187.9139,188.0257,187.8115,187.8953,14441.0
2020-02-04 11:55:00,201.69,202.2,201.68,202.14,17924.0,187.886,188.3611,187.8767,188.3052,17924.0
2020-02-04 12:00:00,202.21,202.22,201.87,201.95,9666.0,188.3704,188.3797,188.0537,188.1282,9666.0
2020-02-04 12:05:00,201.98,202.04,201.84,201.92,13031.0,188.1561,188.212,188.0257,188.1002,13031.0
2020-02-04 12:10:00,201.9,201.9,201.26,201.3,13298.0,188.0816,188.0816,187.4854,187.5227,13298.0
2020-02-04 12:15:00,201.32,201.32,200.92,201.21,17365.0,187.5413,187.5413,187.1687,187.4388,17365.0
2020-02-04 12:20:00,201.19,201.35,201.12,201.21,7269.0,187.4202,187.5693,187.355,187.4388,7269.0
2020-02-04 12:25:00,201.25,201.56,201.22,201.47,8039.0,187.4761,187.7649,187.4482,187.681,8039.0
2020-02-04 12:30:00,201.45,201.84,201.43,201.65,6277.0,187.6624,188.0257,187.6438,187.8487,6277.0
2020-02-04 12:35:00,201.65,201.66,201.48,201.48,3240.0,187.8487,187.858,187.6904,187.6904,3240.0
2020-02-04 12:40:00,201.46,201.47,201.2,201.24,4943.0,187.6717,187.681,187.4295,187.4668,4943.0
2020-02-04 12:45:00,201.26,201.42,201.24,201.31,7400.0,187.4854,187.6345,187.4668,187.532,7400.0
2020-02-04 12:50:00,201.3,201.41,201.3,201.36,7028.0,187.5227,187.6252,187.5227,187.5786,7028.0
2020-02-04 12:55:00,201.37,201.4,201.05,201.1,4381.0,187.5879,187.6158,187.2898,187.3364,4381.0
2020-02-04 13:00:00,201.1,201.27,201.08,201.14,6482.0,187.3364,187.4947,187.3177,187.3736,6482.0
2020-02-04 13:05:00,201.13,201.25,201.01,201.02,3924.0,187.3643,187.4761,187.2525,187.2618,3924.0
2020-02-04 13:10:00,200.98,201.03,200.92,200.92,6473.0,187.2246,187.2712,187.1687,187.1687,6473.0
2020-02-04 13:15:00,200.9,200.92,200.67,200.74,8044.0,187.1501,187.1687,186.9358,187.001,8044.0
2020-02-04 13:20:00,200.7,200.73,200.49,200.49,4704.0,186.9637,186.9917,186.7681,186.7681,4704.0
2020-02-04 13:25:00,200.51,200.58,200.41,200.46,11119.0,186.7867,186.852,186.6936,186.7402,11119.0
2020-02-04 13:30:00,200.48,200.64,200.46,200.47,11078.0,186.7588,186.9079,186.7402,186.7495,11078.0
2020-02-04 13:35:00,200.49,200.58,200.37,200.38,3456.0,186.7681,186.852,186.6563,186.6656,3456.0
2020-02-04 13:40:00,200.4,200.43,200.25,200.25,4870.0,186.6843,186.7122,186.5445,186.5445,4870.0
2020-02-04 13:45:00,200.24,200.41,200.21,200.3,4622.0,186.5352,186.6936,186.5073,186.5911,4622.0
2020-02-04 13:50:00,200.28,200.72,200.27,200.57,8062.0,186.5725,186.9824,186.5632,186.8426,8062.0
2020-02-04 13:55:00,200.54,200.63,200.37,200.47,13389.0,186.8147,186.8985,186.6563,186.7495,13389.0
2020-02-04 14:00:00,200.5,200.71,200.4,200.68,13636.0,186.7774,186.9731,186.6843,186.9451,13636.0
2020-02-04 14:05:00,200.69,200.7,200.51,200.54,11437.0,186.9544,186.9637,186.7867,186.8147,11437.0
2020-02-04 14:10:00,200.55,200.57,200.4,200.49,4505.0,186.824,186.8426,186.6843,186.7681,4505.0
2020-02-04 14:15:00,200.47,200.47,200.19,200.25,7914.0,186.7495,186.7495,186.4887,186.5445,7914.0
2020-02-04 14:20:00,200.21,200.35,200.15,200.21,7090.0,186.5073,186.6377,186.4514,186.5073,7090.0
2020-02-04 14:25:00,200.22,200.22,199.91,200.08,11184.0,186.5166,186.5166,186.2278,186.3862,11184.0
2020-02-04 14:30:00,200.05,200.16,200.02,200.13,9932.0,186.3582,186.4607,186.3303,186.4328,9932.0
2020-02-04 14:35:00,200.15,200.23,200.1,200.19,8488.0,186.4514,186.5259,186.4048,186.4887,8488.0
2020-02-04 14:40:00,200.21,200.31,200.19,200.24,11227.0,186.5073,186.6004,186.4887,186.5352,11227.0
2020-02-04 14:45:00,200.26,200.49,200.26,200.44,6821.0,186.5539,186.7681,186.5539,186.7215,6821.0
2020-02-04 14:50:00,200.46,200.46,200.26,200.29,8729.0,186.7402,186.7402,186.5539,186.5818,8729.0
2020-02-04 14:55:00,200.26,200.33,200.16,200.19,7819.0,186.5539,186.6191,186.4607,186.4887,7819.0
2020-02-04 15:00:00,200.2,200.33,200.17,200.32,7523.0,186.498,186.6191,186.47,186.6098,7523.0
2020-02-04 15:05:00,200.32,200.52,200.29,200.36,9081.0,186.6098,186.7961,186.5818,186.647,9081.0
2020-02-04 15:10:00,200.44,200.53,200.38,200.5,8874.0,186.7215,186.8054,186.6656,186.7774,8874.0
2020-02-04 15:15:00,200.54,200.56,200.34,200.48,12472.0,186.8147,186.8333,186.6284,186.7588,12472.0
2020-02-04 15:20:00,200.49,200.62,200.4,200.43,11185.0,186.7681,186.8892,186.6843,186.7122,11185.0
2020-02-04 15:25:00,200.46,200.51,200.32,200.5,10586.0,186.7402,186.7867,186.6098,186.7774,10586.0
2020-02-04 15:30:00,200.51,200.69,200.47,200.51,28246.0,186.7867,186.9544,186.7495,186.7867,28246.0
2020-02-04 15:35:00,200.55,200.86,200.53,200.72,21504.0,186.824,187.1128,186.8054,186.9824,21504.0
2020-02-04 15:40:00,200.72,200.99,200.68,200.93,73081.0,186.9824,187.2339,186.9451,187.178,73081.0
2020-02-04 15:45:00,200.93,200.98,200.8,200.81,36789.0,187.178,187.2246,187.0569,187.0662,36789.0
2020-02-04 15:50:00,200.81,200.83,200.47,200.56,134492.0,187.0662,187.0848,186.7495,186.8333,134492.0
2020-02-04 15:55:00,200.5,200.59,200.14,200.47,218339.0,186.7774,186.8613,186.4421,186.7495,218339.0
2020-02-05 09:30:00,203.6,204.25,202.58,202.61,58101.0,189.6653,190.2708,188.7151,188.743,58101.0
2020-02-05 09:35:00,202.59,203.85,202.58,203.2,30562.0,188.7244,189.8982,188.7151,189.2926,30562.0
2020-02-05 09:40:00,203.21,203.43,203.02,203.31,11081.0,189.302,189.5069,189.125,189.3951,11081.0
2020-02-05 09:45:00,203.24,203.38,202.48,203.31,39032.0,189.3299,189.4603,188.6219,189.3951,39032.0
2020-02-05 09:50:00,203.36,203.41,202.45,202.88,31595.0,189.4417,189.4883,188.594,188.9945,31595.0
2020-02-05 09:55:00,202.93,203.36,202.93,203.09,17997.0,189.0411,189.4417,189.0411,189.1902,17997.0
2020-02-05 10:00:00,203.16,203.56,202.97,203.39,19340.0,189.2554,189.628,189.0784,189.4696,19340.0
2020-02-05 10:05:00,203.41,203.41,202.63,202.78,32120.0,189.4883,189.4883,188.7617,188.9014,32120.0
2020-02-05 10:10:00,202.81,203.16,202.66,202.66,13948.0,188.9293,189.2554,188.7896,188.7896,13948.0
2020-02-05 10:15:00,202.66,202.7,202.31,202.43,17123.0,188.7896,188.8269,188.4636,188.5753,17123.0
2020-02-05 10:20:00,202.43,202.47,202.19,202.19,15296.0,188.5753,188.6126,188.3518,188.3518,15296.0
2020-02-05 10:25:00,202.22,202.38,201.51,202.17,35227.0,188.3797,188.5288,187.7183,188.3331,35227.0
2020-02-05 10:30:00,202.23,202.23,201.7,202.03,14550.0,188.389,188.389,187.8953,188.2027,14550.0
2020-02-05 10:35:00,202.02,202.12,201.86,201.99,17511.0,188.1934,188.2866,188.0444,188.1655,17511.0
2020-02-05 10:40:00,202.02,202.25,201.88,202.25,11739.0,188.1934,188.4077,188.063,188.4077,11739.0
2020-02-05 10:45:00,202.2,202.43,202.17,202.27,11747.0,188.3611,188.5753,188.3331,188.4263,11747.0
2020-02-05 10:50:00,202.22,202.62,202.2,202.41,10609.0,188.3797,188.7523,188.3611,188.5567,10609.0
2020-02-05 10:55:00,202.4,202.54,202.21,202.35,13299.0,188.5474,188.6778,188.3704,188.5008,13299.0
2020-02-05 11:00:00,202.34,202.41,201.69,201.89,20845.0,188.4915,188.5567,187.886,188.0723,20845.0
2020-02-05 11:05:00,201.85,201.96,201.63,201.88,14928.0,188.035,188.1375,187.8301,188.063,14928.0
2020-02-05 11:10:00,201.92,202.47,201.92,202.43,23407.0,188.1002,188.6126,188.1002,188.5753,23407.0
2020-02-05 11:15:00,202.43,202.45,202.31,202.37,10831.0,188.5753,188.594,188.4636,188.5194,10831.0
2020-02-05 11:20:00,202.37,202.37,201.85,202.3,12196.0,188.5194,188.5194,188.035,188.4542,12196.0
2020-02-05 11:25:00,202.3,202.64,202.27,202.41,12480.0,188.4542,188.771,188.4263,188.5567,12480.0
2020-02-05 11:30:00,202.43,202.45,202.24,202.45,22196.0,188.5753,188.594,188.3983,188.594,22196.0
2020-02-05 11:35:00,202.45,202.45,201.91,201.94,9764.0,188.594,188.594,188.0909,188.1189,9764.0
2020-02-05 11:40:00,201.94,201.97,201.66,201.97,8373.0,188.1189,188.1468,187.858,188.1468,8373.0
2020-02-05 11:45:00,201.99,202.26,201.87,202.17,7900.0,188.1655,188.417,188.0537,188.3331,7900.0
2020-02-05 11:50:00,202.22,202.45,202.15,202.27,10075.0,188.3797,188.594,188.3145,188.4263,10075.0
2020-02-05 11:55:00,202.29,202.39,202.17,202.27,6100.0,188.4449,188.5381,188.3331,188.4263,6100.0
2020-02-05 12:00:00,202.33,202.57,202.33,202.49,10807.0,188.4822,188.7058,188.4822,188.6312,10807.0
2020-02-05 12:05:00,202.55,202.78,202.55,202.55,9920.0,188.6871,188.9014,188.6871,188.6871,9920.0
2020-02-05 12:10:00,202.55,202.56,202.4,202.53,5544.0,188.6871,188.6964,188.5474,188.6685,5544.0
2020-02-05 12:15:00,202.55,202.67,202.48,202.53,18876.0,188.6871,188.7989,188.6219,188.6685,18876.0
2020-02-05 12:20:00,202.53,202.66,202.41,202.55,9491.0,188.6685,188.7896,188.5567,188.6871,9491.0
2020-02-05 12:25:00,202.55,202.55,202.12,202.12,14170.0,188.6871,188.6871,188.2866,188.2866,14170.0
2020-02-05 12:30:00,202.17,202.23,202.06,202.06,7186.0,188.3331,188.389,188.2307,188.2307,7186.0
2020-02-05 12:35:00,202.06,202.17,201.85,201.89,9361.0,188.2307,188.3331,188.035,188.0723,9361.0
2020-02-05 12:40:00,201.88,202.16,201.74,202.06,23728.0,188.063,188.3238,187.9326,188.2307,23728.0
2020-02-05 12:45:00,202.06,202.09,201.67,201.71,8594.0,188.2307,188.2586,187.8674,187.9046,8594.0
2020-02-05 12:50:00,201.73,201.86,201.57,201.57,13385.0,187.9233,188.0444,187.7742,187.7742,13385.0
2020-02-05 12:55:00,201.57,201.57,201.35,201.35,22128.0,187.7742,187.7742,187.5693,187.5693,22128.0
2020-02-05 13:00:00,201.29,201.42,201.2,201.25,8911.0,187.5134,187.6345,187.4295,187.4761,8911.0
2020-02-05 13:05:00,201.22,201.32,201.01,201.26,10682.0,187.4482,187.5413,187.2525,187.4854,10682.0
2020-02-05 13:10:00,201.24,201.26,200.6,200.95,17015.0,187.4668,187.4854,186.8706,187.1966,17015.0
2020-02-05 13:15:00,200.99,201.06,200.55,200.86,15034.0,187.2339,187.2991,186.824,187.1128,15034.0
2020-02-05 13:20:00,200.89,201.01,200.77,200.88,8650.0,187.1407,187.2525,187.029,187.1314,8650.0
2020-02-05 13:25:00,200.87,201.06,200.82,201.05,18802.0,187.1221,187.2991,187.0755,187.2898,18802.0
2020-02-05 13:30:00,201.05,201.18,200.92,201.03,16304.0,187.2898,187.4109,187.1687,187.2712,16304.0
2020-02-05 13:35:00,201.04,201.04,200.76,200.95,7362.0,187.2805,187.2805,187.0196,187.1966,7362.0
2020-02-05 13:40:00,200.98,201.1,200.92,201.02,8633.0,187.2246,187.3364,187.1687,187.2618,8633.0
2020-02-05 13:45:00,201.02,201.1,200.92,200.97,6953.0,187.2618,187.3364,187.1687,187.2153,6953.0
2020-02-05 13:50:00,200.94,201.11,200.93,200.94,7878.0,187.1873,187.3457,187.178,187.1873,7878.0
2020-02-05 13:55:00,200.94,201.05,200.82,200.97,6926.0,187.1873,187.2898,187.0755,187.2153,6926.0
2020-02-05 14:00:00,200.97,201.37,200.92,201.31,7294.0,187.2153,187.5879,187.1687,187.532,7294.0
2020-02-05 14:05:00,201.29,201.38,201.16,201.3,12919.0,187.5134,187.5972,187.3923,187.5227,12919.0
2020-02-05 14:10:00,201.31,201.31,201.1,201.19,6886.0,187.532,187.532,187.3364,187.4202,6886.0
2020-02-05 14:15:00,201.21,201.38,201.16,201.19,7803.0,187.4388,187.5972,187.3923,187.4202,7803.0
2020-02-05 14:20:00,201.19,201.57,201.17,201.55,10347.0,187.4202,187.7742,187.4016,187.7556,10347.0
2020-02-05 14:25:00,201.56,201.57,201.23,201.24,12040.0,187.7649,187.7742,187.4575,187.4668,12040.0
2020-02-05 14:30:00,201.2,201.5,201.19,201.45,61212.0,187.4295,187.709,187.4202,187.6624,61212.0
2020-02-05 14:35:00,201.48,201.62,201.43,201.56,10328.0,187.6904,187.8208,187.6438,187.7649,10328.0
2020-02-05 14:40:00,201.56,201.57,201.31,201.48,9062.0,187.7649,187.7742,187.532,187.6904,9062.0
2020-02-05 14:45:00,201.48,201.76,201.38,201.69,21630.0,187.6904,187.9512,187.5972,187.886,21630.0
2020-02-05 14:50:00,201.69,202.08,201.68,201.96,28146.0,187.886,188.2493,187.8767,188.1375,28146.0
2020-02-05 14:55:00,202.02,202.03,201.86,201.86,9425.0,188.1934,188.2027,188.0444,188.0444,9425.0
2020-02-05 15:00:00,201.91,202.34,201.84,202.18,37487.0,188.0909,188.4915,188.0257,188.3425,37487.0
2020-02-05 15:05:00,202.23,202.4,202.18,202.24,100192.0,188.389,188.5474,188.3425,188.3983,100192.0
2020-02-05 15:10:00,202.21,202.27,201.91,202.03,9164.0,188.3704,188.4263,188.0909,188.2027,9164.0
2020-02-05 15:15:00,202.05,202.18,201.85,201.85,12276.0,188.2213,188.3425,188.035,188.035,12276.0
2020-02-05 15:20:00,201.86,201.99,201.76,201.84,10523.0,188.0444,188.1655,187.9512,188.0257,10523.0
2020-02-05 15:25:00,201.84,201.91,201.68,201.68,13299.0,188.0257,188.0909,187.8767,187.8767,13299.0
2020-02-05 15:30:00,201.69,201.69,201.01,201.14,30203.0,187.886,187.886,187.2525,187.3736,30203.0
2020-02-05 15:35:00,201.16,201.42,201.16,201.22,15010.0,187.3923,187.6345,187.3923,187.4482,15010.0
2020-02-05 15:40:00,201.19,201.72,201.19,201.55,15387.0,187.4202,187.9139,187.4202,187.7556,15387.0
2020-02-05 15:45:00,201.56,201.61,201.26,201.31,28238.0,187.7649,187.8115,187.4854,187.532,28238.0
2020-02-05 15:50:00,201.25,201.28,200.9,200.95,39250.0,187.4761,187.504,187.1501,187.1966,39250.0
2020-02-05 15:55:00,200.99,201.5,200.92,201.33,105263.0,187.2339,187.709,187.1687,187.5506,105263.0
2020-02-06 09:30:00,210.98,212.0,207.32,209.96,163880.0,196.5402,197.4904,193.1307,195.59,163880.0
2020-02-06 09:35:00,210.09,213.45,209.15,211.41,94100.0,195.7111,198.8411,194.8354,196.9407,94100.0
2020-02-06 09:40:00,211.15,211.32,205.27,205.51,61764.0,196.6985,196.8569,191.221,191.4445,61764.0
2020-02-06 09:45:00,205.56,210.37,205.11,209.33,72271.0,191.4911,195.9719,191.0719,195.0031,72271.0
2020-02-06 09:50:00,209.28,210.0,208.1,209.34,72658.0,194.9565,195.6272,193.8573,195.0124,72658.0
2020-02-06 09:55:00,209.36,209.78,208.24,208.76,36019.0,195.031,195.4223,193.9877,194.4721,36019.0
2020-02-06 10:00:00,208.86,210.91,208.3,210.47,69101.0,194.5653,196.475,194.0436,196.0651,69101.0
2020-02-06 10:05:00,210.45,211.77,210.37,210.41,63466.0,196.0464,197.2761,195.9719,196.0092,63466.0
2020-02-06 10:10:00,210.33,210.64,209.03,209.13,15748.0,195.9347,196.2234,194.7236,194.8168,15748.0
2020-02-06 10:15:00,209.04,209.6,208.23,209.59,31305.0,194.7329,195.2546,193.9784,195.2453,31305.0
2020-02-06 10:20:00,209.52,209.98,208.19,208.19,27539.0,195.1801,195.6086,193.9411,193.9411,27539.0
2020-02-06 10:25:00,208.13,209.04,207.84,208.81,34154.0,193.8852,194.7329,193.6151,194.5187,34154.0
2020-02-06 10:30:00,208.92,209.06,207.13,207.92,34175.0,194.6212,194.7516,192.9537,193.6896,34175.0
2020-02-06 10:35:00,207.81,207.91,207.12,207.55,18090.0,193.5871,193.6803,192.9443,193.3449,18090.0
2020-02-06 10:40:00,207.59,208.06,207.32,207.5,25665.0,193.3822,193.82,193.1307,193.2983,25665.0
2020-02-06 10:45:00,207.53,207.53,206.55,206.65,17422.0,193.3263,193.3263,192.4134,192.5065,17422.0
2020-02-06 10:50:00,206.63,207.16,206.37,207.07,20470.0,192.4879,192.9816,192.2457,192.8978,20470.0
2020-02-06 10:55:00,207.01,207.47,206.45,206.51,24325.0,192.8419,193.2704,192.3202,192.3761,24325.0
2020-02-06 11:00:00,206.51,207.02,206.32,206.33,20888.0,192.3761,192.8512,192.1991,192.2084,20888.0
2020-02-06 11:05:00,206.4,206.4,205.73,205.87,28269.0,192.2736,192.2736,191.6495,191.7799,28269.0
2020-02-06 11:10:00,205.82,207.23,205.64,207.23,54154.0,191.7333,193.0468,191.5656,193.0468,54154.0
2020-02-06 11:15:00,207.18,209.23,207.07,209.22,75102.0,193.0002,194.9099,192.8978,194.9006,75102.0
2020-02-06 11:20:00,209.24,209.76,208.61,209.76,17768.0,194.9193,195.4037,194.3324,195.4037,17768.0
2020-02-06 11:25:00,209.69,209.84,208.34,208.39,33187.0,195.3385,195.4782,194.0809,194.1274,33187.0
2020-02-06 11:30:00,208.33,208.89,207.76,208.87,25800.0,194.0715,194.5932,193.5405,194.5746,25800.0
2020-02-06 11:35:00,208.81,208.81,207.76,207.85,22673.0,194.5187,194.5187,193.5405,193.6244,22673.0
2020-02-06 11:40:00,207.77,208.33,207.61,208.15,25178.0,193.5499,194.0715,193.4008,193.9039,25178.0
2020-02-06 11:45:00,208.03,208.4,208.0,208.12,19929.0,193.7921,194.1367,193.7641,193.8759,19929.0
2020-02-06 11:50:00,208.07,209.45,208.07,208.92,38882.0,193.8293,195.1149,193.8293,194.6212,38882.0
2020-02-06 11:55:00,208.97,209.72,208.85,209.01,22305.0,194.6677,195.3664,194.5559,194.705,22305.0
2020-02-06 12:00:00,208.92,209.25,208.77,209.13,30092.0,194.6212,194.9286,194.4814,194.8168,30092.0
2020-02-06 12:05:00,209.09,209.4,208.92,209.12,22939.0,194.7795,195.0683,194.6212,194.8075,22939.0
2020-02-06 12:10:00,209.11,209.42,209.05,209.08,12368.0,194.7982,195.0869,194.7423,194.7702,12368.0
2020-02-06 12:15:00,209.12,209.41,209.02,209.41,13734.0,194.8075,195.0776,194.7143,195.0776,13734.0
2020-02-06 12:20:00,209.32,209.78,209.17,209.78,10719.0,194.9938,195.4223,194.854,195.4223,10719.0
2020-02-06 12:25:00,209.57,209.7,209.23,209.6,18039.0,195.2267,195.3478,194.9099,195.2546,18039.0
2020-02-06 12:30:00,209.55,209.69,209.38,209.56,10662.0,195.208,195.3385,195.0497,195.2174,10662.0
2020-02-06 12:35:00,209.53,209.68,208.9,209.09,7301.0,195.1894,195.3291,194.6025,194.7795,7301.0
2020-02-06 12:40:00,209.08,209.46,209.08,209.26,11031.0,194.7702,195.1242,194.7702,194.9379,11031.0
2020-02-06 12:45:00,209.25,209.49,208.91,209.45,13665.0,194.9286,195.1521,194.6118,195.1149,13665.0
2020-02-06 12:50:00,209.44,210.39,209.44,209.87,42566.0,195.1056,195.9905,195.1056,195.5061,42566.0
2020-02-06 12:55:00,209.69,210.18,209.58,209.92,13092.0,195.3385,195.7949,195.236,195.5527,13092.0
2020-02-06 13:00:00,209.98,210.09,209.91,210.03,11478.0,195.6086,195.7111,195.5434,195.6552,11478.0
2020-02-06 13:05:00,210.02,210.05,209.72,210.01,14697.0,195.6459,195.6738,195.3664,195.6366,14697.0
2020-02-06 13:10:00,210.02,210.06,209.89,209.98,28808.0,195.6459,195.6831,195.5248,195.6086,28808.0
2020-02-06 13:15:00,209.98,210.09,209.71,209.93,14790.0,195.6086,195.7111,195.3571,195.562,14790.0
2020-02-06 13:20:00,209.93,209.93,209.14,209.26,16787.0,195.562,195.562,194.8261,194.9379,16787.0
2020-02-06 13:25:00,209.23,209.23,208.94,209.0,7886.0,194.9099,194.9099,194.6398,194.6957,7886.0
2020-02-06 13:30:00,208.99,209.06,208.72,208.89,13582.0,194.6864,194.7516,194.4348,194.5932,13582.0
2020-02-06 13:35:00,208.89,208.98,208.73,208.89,9840.0,194.5932,194.677,194.4442,194.5932,9840.0
2020-02-06 13:40:00,208.89,209.71,208.86,209.62,16314.0,194.5932,195.3571,194.5653,195.2732,16314.0
2020-02-06 13:45:00,209.58,209.65,209.43,209.5,7392.0,195.236,195.3012,195.0962,195.1615,7392.0
2020-02-06 13:50:00,209.48,209.66,209.43,209.48,11639.0,195.1428,195.3105,195.0962,195.1428,11639.0
2020-02-06 13:55:00,209.49,209.57,209.41,209.52,12812.0,195.1521,195.2267,195.0776,195.1801,12812.0
2020-02-06 14:00:00,209.49,209.55,209.29,209.49,25814.0,195.1521,195.208,194.9658,195.1521,25814.0
2020-02-06 14:05:00,209.52,209.64,209.38,209.51,13381.0,195.1801,195.2919,195.0497,195.1708,13381.0
2020-02-06 14:10:00,209.5,209.61,209.35,209.59,17270.0,195.1615,195.2639,195.0217,195.2453,17270.0
2020-02-06 14:15:00,209.57,209.58,208.92,209.03,21876.0,195.2267,195.236,194.6212,194.7236,21876.0
2020-02-06 14:20:00,208.97,209.06,208.78,208.88,10060.0,194.6677,194.7516,194.4907,194.5839,10060.0
2020-02-06 14:25:00,208.96,209.29,208.88,209.06,9786.0,194.6584,194.9658,194.5839,194.7516,9786.0
2020-02-06 14:30:00,208.89,209.01,208.6,208.72,41808.0,194.5932,194.705,194.3231,194.4348,41808.0
2020-02-06 14:35:00,208.77,209.05,208.63,208.84,27702.0,194.4814,194.7423,194.351,194.5466,27702.0
2020-02-06 14:40:00,208.85,209.07,208.81,208.92,15173.0,194.5559,194.7609,194.5187,194.6212,15173.0
2020-02-06 14:45:00,208.9,209.37,208.9,209.34,12246.0,194.6025,195.0404,194.6025,195.0124,12246.0
2020-02-06 14:50:00,209.35,209.67,209.25,209.62,11372.0,195.0217,195.3198,194.9286,195.2732,11372.0
2020-02-06 14:55:00,209.62,209.75,209.56,209.69,11986.0,195.2732,195.3943,195.2174,195.3385,11986.0
2020-02-06 15:00:00,209.64,209.96,209.45,209.81,21652.0,195.2919,195.59,195.1149,195.4502,21652.0
2020-02-06 15:05:00,209.9,210.38,209.81,210.29,20955.0,195.5341,195.9812,195.4502,195.8974,20955.0
2020-02-06 15:10:00,210.3,210.3,209.54,209.62,15489.0,195.9067,195.9067,195.1987,195.2732,15489.0
2020-02-06 15:15:00,209.65,211.22,209.58,211.08,81162.0,195.3012,196.7637,195.236,196.6333,81162.0
2020-02-06 15:20:00,211.04,211.13,210.2,210.29,52003.0,196.5961,196.6799,195.8135,195.8974,52003.0
2020-02-06 15:25:00,210.34,211.21,210.33,210.75,25888.0,195.944,196.7544,195.9347,196.3259,25888.0
2020-02-06 15:30:00,210.75,211.1,210.69,211.06,24861.0,196.3259,196.652,196.27,196.6147,24861.0
2020-02-06 15:35:00,211.06,211.07,210.73,210.82,30921.0,196.6147,196.624,196.3073,196.3911,30921.0
2020-02-06 15:40:00,210.84,211.32,210.27,210.54,86024.0,196.4097,196.8569,195.8788,196.1303,86024.0
2020-02-06 15:45:00,210.49,210.88,210.25,210.88,40334.0,196.0837,196.447,195.8601,196.447,40334.0
2020-02-06 15:50:00,210.9,211.51,210.66,211.43,103679.0,196.4656,197.0339,196.2421,196.9594,103679.0
2020-02-06 15:55:00,211.57,212.8,211.36,211.53,295589.0,197.0898,198.2356,196.8942,197.0525,295589.0
2020-02-07 09:30:00,209.87,210.0,206.04,206.57,129616.0,195.5061,195.6272,191.9383,192.432,129616.0
2020-02-07 09:35:00,206.66,207.32,204.64,205.79,149148.0,192.5158,193.1307,190.6341,191.7054,149148.0
2020-02-07 09:40:00,205.78,206.36,205.19,205.72,93517.0,191.6961,192.2364,191.1464,191.6402,93517.0
2020-02-07 09:45:00,205.77,206.31,205.28,206.0,119281.0,191.6867,192.1898,191.2303,191.901,119281.0
2020-02-07 09:50:00,205.99,206.67,205.84,206.38,88476.0,191.8917,192.5251,191.752,192.255,88476.0
2020-02-07 09:55:00,206.35,206.35,205.71,206.04,74240.0,192.227,192.227,191.6309,191.9383,74240.0
2020-02-07 10:00:00,206.07,207.28,205.38,207.2,83770.0,191.9662,193.0934,191.3234,193.0189,83770.0
2020-02-07 10:05:00,207.27,207.46,206.77,207.0,58551.0,193.0841,193.2611,192.6183,192.8326,58551.0
2020-02-07 10:10:00,206.95,207.17,205.58,205.76,38265.0,192.786,192.9909,191.5097,191.6774,38265.0
2020-02-07 10:15:00,205.82,205.99,205.5,205.63,20119.0,191.7333,191.8917,191.4352,191.5563,20119.0
2020-02-07 10:20:00,205.62,206.1,205.56,205.63,25696.0,191.547,191.9942,191.4911,191.5563,25696.0
2020-02-07 10:25:00,205.65,206.9,205.56,206.9,38769.0,191.575,192.7394,191.4911,192.7394,38769.0
2020-02-07 10:30:00,206.92,207.31,206.8,206.95,26068.0,192.758,193.1213,192.6463,192.786,26068.0
2020-02-07 10:35:00,206.97,207.99,206.78,207.9,37818.0,192.8046,193.7548,192.6276,193.671,37818.0
2020-02-07 10:40:00,207.85,208.51,207.68,208.05,36292.0,193.6244,194.2392,193.466,193.8107,36292.0
2020-02-07 10:45:00,208.08,208.47,207.78,208.3,24810.0,193.8386,194.202,193.5592,194.0436,24810.0
2020-02-07 10:50:00,208.3,208.89,208.24,208.72,33062.0,194.0436,194.5932,193.9877,194.4348,33062.0
2020-02-07 10:55:00,208.71,209.1,208.11,208.14,52240.0,194.4255,194.7888,193.8666,193.8945,52240.0
2020-02-07 11:00:00,208.13,208.76,208.12,208.69,34695.0,193.8852,194.4721,193.8759,194.4069,34695.0
2020-02-07 11:05:00,208.7,209.17,208.04,208.45,36229.0,194.4162,194.854,193.8014,194.1833,36229.0
2020-02-07 11:10:00,208.49,209.11,208.35,208.99,22025.0,194.2206,194.7982,194.0902,194.6864,22025.0
2020-02-07 11:15:00,209.0,209.14,208.23,208.57,16139.0,194.6957,194.8261,193.9784,194.2951,16139.0
2020-02-07 11:20:00,208.57,209.05,208.55,208.94,43190.0,194.2951,194.7423,194.2765,194.6398,43190.0
2020-02-07 11:25:00,209.1,209.11,208.63,208.75,21296.0,194.7888,194.7982,194.351,194.4628,21296.0
2020-02-07 11:30:00,208.7,209.01,208.6,208.78,17733.0,194.4162,194.705,194.3231,194.4907,17733.0
2020-02-07 11:35:00,208.71,208.71,208.3,208.6,12563.0,194.4255,194.4255,194.0436,194.3231,12563.0
2020-02-07 11:40:00,208.6,208.66,208.48,208.5,16716.0,194.3231,194.3789,194.2113,194.2299,16716.0
2020-02-07 11:45:00,208.5,208.74,208.34,208.64,43595.0,194.2299,194.4535,194.0809,194.3603,43595.0
2020-02-07 11:50:00,208.66,209.03,208.65,209.01,9738.0,194.3789,194.7236,194.3696,194.705,9738.0
2020-02-07 11:55:00,208.96,209.29,208.96,209.2,12826.0,194.6584,194.9658,194.6584,194.882,12826.0
2020-02-07 12:00:00,209.19,209.2,208.83,208.83,15200.0,194.8727,194.882,194.5373,194.5373,15200.0
2020-02-07 12:05:00,208.84,209.03,208.77,209.03,14895.0,194.5466,194.7236,194.4814,194.7236,14895.0
2020-02-07 12:10:00,209.03,209.18,208.87,209.16,34289.0,194.7236,194.8634,194.5746,194.8447,34289.0
2020-02-07 12:15:00,209.14,209.14,208.97,209.07,6601.0,194.8261,194.8261,194.6677,194.7609,6601.0
2020-02-07 12:20:00,209.01,209.24,208.97,208.98,9507.0,194.705,194.9193,194.6677,194.677,9507.0
2020-02-07 12:25:00,208.99,209.05,208.91,208.99,13527.0,194.6864,194.7423,194.6118,194.6864,13527.0
2020-02-07 12:30:00,208.93,209.12,208.86,208.97,10466.0,194.6305,194.8075,194.5653,194.6677,10466.0
2020-02-07 12:35:00,209.01,209.12,208.91,209.02,34317.0,194.705,194.8075,194.6118,194.7143,34317.0
2020-02-07 12:40:00,209.0,209.1,208.96,209.05,8443.0,194.6957,194.7888,194.6584,194.7423,8443.0
2020-02-07 12:45:00,209.03,209.26,208.65,209.19,15106.0,194.7236,194.9379,194.3696,194.8727,15106.0
2020-02-07 12:50:00,209.15,209.33,209.09,209.26,12149.0,194.8354,195.0031,194.7795,194.9379,12149.0
2020-02-07 12:55:00,209.33,209.69,209.31,209.69,53234.0,195.0031,195.3385,194.9845,195.3385,53234.0
2020-02-07 13:00:00,209.66,209.68,209.51,209.62,9487.0,195.3105,195.3291,195.1708,195.2732,9487.0
2020-02-07 13:05:00,209.59,209.63,209.4,209.58,9464.0,195.2453,195.2826,195.0683,195.236,9464.0
2020-02-07 13:10:00,209.55,209.81,209.51,209.77,13058.0,195.208,195.4502,195.1708,195.413,13058.0
2020-02-07 13:15:00,209.78,209.8,209.5,209.5,13058.0,195.4223,195.4409,195.1615,195.1615,13058.0
2020-02-07 13:20:00,209.47,209.53,209.01,209.02,29754.0,195.1335,195.1894,194.705,194.7143,29754.0
2020-02-07 13:25:00,209.01,209.1,208.82,209.07,10367.0,194.705,194.7888,194.528,194.7609,10367.0
2020-02-07 13:30:00,209.0,209.05,208.64,208.64,9175.0,194.6957,194.7423,194.3603,194.3603,9175.0
2020-02-07 13:35:00,208.73,208.87,208.6,208.62,10161.0,194.4442,194.5746,194.3231,194.3417,10161.0
2020-02-07 13:40:00,208.61,208.67,208.31,208.67,10535.0,194.3324,194.3883,194.0529,194.3883,10535.0
2020-02-07 13:45:00,208.71,208.75,208.49,208.55,8094.0,194.4255,194.4628,194.2206,194.2765,8094.0
2020-02-07 13:50:00,208.55,208.91,208.55,208.87,9751.0,194.2765,194.6118,194.2765,194.5746,9751.0
2020-02-07 13:55:00,208.82,209.06,208.63,208.85,30978.0,194.528,194.7516,194.351,194.5559,30978.0
2020-02-07 14:00:00,208.85,208.88,208.72,208.79,18801.0,194.5559,194.5839,194.4348,194.5001,18801.0
2020-02-07 14:05:00,208.73,208.8,208.28,208.48,15162.0,194.4442,194.5094,194.025,194.2113,15162.0
2020-02-07 14:10:00,208.52,208.55,208.21,208.34,7404.0,194.2485,194.2765,193.9597,194.0809,7404.0
2020-02-07 14:15:00,208.34,208.68,208.34,208.59,9170.0,194.0809,194.3976,194.0809,194.3137,9170.0
2020-02-07 14:20:00,208.55,208.84,208.54,208.75,7107.0,194.2765,194.5466,194.2672,194.4628,7107.0
2020-02-07 14:25:00,208.72,208.98,208.68,208.85,8887.0,194.4348,194.677,194.3976,194.5559,8887.0
2020-02-07 14:30:00,208.89,209.07,208.89,208.92,6771.0,194.5932,194.7609,194.5932,194.6212,6771.0
2020-02-07 14:35:00,208.91,209.04,208.86,208.91,33027.0,194.6118,194.7329,194.5653,194.6118,33027.0
2020-02-07 14:40:00,208.84,208.99,208.58,208.93,17694.0,194.5466,194.6864,194.3044,194.6305,17694.0
2020-02-07 14:45:00,208.92,208.92,208.56,208.7,11620.0,194.6212,194.6212,194.2858,194.4162,11620.0
2020-02-07 14:50:00,208.69,209.06,208.67,208.99,9989.0,194.4069,194.7516,194.3883,194.6864,9989.0
2020-02-07 14:55:00,208.99,209.05,208.83,208.85,7841.0,194.6864,194.7423,194.5373,194.5559,7841.0
2020-02-07 15:00:00,208.84,209.36,208.81,209.35,22619.0,194.5466,195.031,194.5187,195.0217,22619.0
2020-02-07 15:05:00,209.32,209.46,208.98,208.98,27806.0,194.9938,195.1242,194.677,194.677,27806.0
2020-02-07 15:10:00,208.95,209.21,208.94,209.17,13946.0,194.6491,194.8913,194.6398,194.854,13946.0
2020-02-07 15:15:00,209.14,209.27,208.99,209.08,10990.0,194.8261,194.9472,194.6864,194.7702,10990.0
2020-02-07 15:20:00,209.1,209.14,209.01,209.05,14246.0,194.7888,194.8261,194.705,194.7423,14246.0
2020-02-07 15:25:00,209.05,209.23,209.03,209.15,11996.0,194.7423,194.9099,194.7236,194.8354,11996.0
2020-02-07 15:30:00,209.15,209.3,209.02,209.23,23342.0,194.8354,194.9751,194.7143,194.9099,23342.0
2020-02-07 15:35:00,209.25,209.25,208.89,209.0,42895.0,194.9286,194.9286,194.5932,194.6957,42895.0
2020-02-07 15:40:00,208.97,209.12,208.82,209.09,26832.0,194.6677,194.8075,194.528,194.7795,26832.0
2020-02-07 15:45:00,209.11,209.5,209.04,209.33,45392.0,194.7982,195.1615,194.7329,195.0031,45392.0
2020-02-07 15:50:00,209.3,209.3,208.8,208.94,53645.0,194.9751,194.9751,194.5094,194.6398,53645.0
2020-02-07 15:55:00,208.92,209.31,208.83,208.95,163958.0,194.6212,194.9845,194.5373,194.6491,163958.0
2020-02-10 09:30:00,207.57,208.0,205.94,206.86,77596.0,193.3636,193.7641,191.8451,192.7021,77596.0
2020-02-10 09:35:00,206.99,208.28,206.99,208.05,17799.0,192.8232,194.025,192.8232,193.8107,17799.0
2020-02-10 09:40:00,208.02,208.37,207.65,208.37,8736.0,193.7828,194.1088,193.4381,194.1088,8736.0
2020-02-10 09:45:00,208.35,208.46,207.99,208.07,9769.0,194.0902,194.1926,193.7548,193.8293,9769.0
2020-02-10 09:50:00,208.07,208.07,207.06,207.1,13763.0,193.8293,193.8293,192.8885,192.9257,13763.0
2020-02-10 09:55:00,207.16,207.84,206.93,207.76,10026.0,192.9816,193.6151,192.7674,193.5405,10026.0
2020-02-10 10:00:00,207.73,208.13,207.39,207.39,30201.0,193.5126,193.8852,193.1959,193.1959,30201.0
2020-02-10 10:05:00,207.46,207.63,206.99,207.43,29112.0,193.2611,193.4194,192.8232,193.2331,29112.0
2020-02-10 10:10:00,207.47,207.69,207.29,207.47,14290.0,193.2704,193.4753,193.1027,193.2704,14290.0
2020-02-10 10:15:00,207.46,207.85,207.43,207.78,7979.0,193.2611,193.6244,193.2331,193.5592,7979.0
2020-02-10 10:20:00,207.77,208.2,207.76,208.2,9710.0,193.5499,193.9504,193.5405,193.9504,9710.0
2020-02-10 10:25:00,208.18,208.26,207.94,208.17,12194.0,193.9318,194.0063,193.7082,193.9225,12194.0
2020-02-10 10:30:00,208.22,208.54,208.04,208.46,21331.0,193.9691,194.2672,193.8014,194.1926,21331.0
2020-02-10 10:35:00,208.49,208.49,208.21,208.3,7826.0,194.2206,194.2206,193.9597,194.0436,7826.0
2020-02-10 10:40:00,208.29,208.31,207.96,208.24,37753.0,194.0343,194.0529,193.7269,193.9877,37753.0
2020-02-10 10:45:00,208.26,208.37,207.95,208.01,20023.0,194.0063,194.1088,193.7175,193.7734,20023.0
2020-02-10 10:50:00,207.94,208.22,207.9,208.17,8464.0,193.7082,193.9691,193.671,193.9225,8464.0
2020-02-10 10:55:00,208.21,208.22,208.0,208.08,8609.0,193.9597,193.9691,193.7641,193.8386,8609.0
2020-02-10 11:00:00,208.01,208.65,208.01,208.53,27859.0,193.7734,194.3696,193.7734,194.2578,27859.0
2020-02-10 11:05:00,208.56,208.72,208.4,208.41,3850.0,194.2858,194.4348,194.1367,194.1461,3850.0
2020-02-10 11:10:00,208.41,208.41,208.22,208.27,10418.0,194.1461,194.1461,193.9691,194.0156,10418.0
2020-02-10 11:15:00,208.27,208.45,208.24,208.37,8120.0,194.0156,194.1833,193.9877,194.1088,8120.0
2020-02-10 11:20:00,208.29,208.39,208.02,208.18,12963.0,194.0343,194.1274,193.7828,193.9318,12963.0
2020-02-10 11:25:00,208.15,208.41,208.12,208.41,4762.0,193.9039,194.1461,193.8759,194.1461,4762.0
2020-02-10 11:30:00,208.43,208.55,208.32,208.53,7674.0,194.1647,194.2765,194.0622,194.2578,7674.0
2020-02-10 11:35:00,208.48,208.61,208.32,208.48,4406.0,194.2113,194.3324,194.0622,194.2113,4406.0
2020-02-10 11:40:00,208.44,208.44,208.17,208.29,5608.0,194.174,194.174,193.9225,194.0343,5608.0
2020-02-10 11:45:00,208.36,208.68,208.36,208.6,4420.0,194.0995,194.3976,194.0995,194.3231,4420.0
2020-02-10 11:50:00,208.52,208.52,208.25,208.36,4296.0,194.2485,194.2485,193.997,194.0995,4296.0
2020-02-10 11:55:00,208.33,208.46,208.25,208.37,4896.0,194.0715,194.1926,193.997,194.1088,4896.0
2020-02-10 12:00:00,208.36,208.5,208.31,208.45,5931.0,194.0995,194.2299,194.0529,194.1833,5931.0
2020-02-10 12:05:00,208.43,208.46,208.28,208.36,6502.0,194.1647,194.1926,194.025,194.0995,6502.0
2020-02-10 12:10:00,208.39,208.42,208.25,208.31,9130.0,194.1274,194.1554,193.997,194.0529,9130.0
2020-02-10 12:15:00,208.32,208.59,208.25,208.58,30659.0,194.0622,194.3137,193.997,194.3044,30659.0
2020-02-10 12:20:00,208.54,208.56,207.92,208.04,6786.0,194.2672,194.2858,193.6896,193.8014,6786.0
2020-02-10 12:25:00,208.01,208.1,207.8,207.91,38172.0,193.7734,193.8573,193.5778,193.6803,38172.0
2020-02-10 12:30:00,207.9,207.95,207.81,207.85,3774.0,193.671,193.7175,193.5871,193.6244,3774.0
2020-02-10 12:35:00,207.8,207.88,207.76,207.8,7469.0,193.5778,193.6523,193.5405,193.5778,7469.0
2020-02-10 12:40:00,207.77,207.86,207.66,207.79,8242.0,193.5499,193.6337,193.4474,193.5685,8242.0
2020-02-10 12:45:00,207.76,207.78,207.52,207.52,5731.0,193.5405,193.5592,193.317,193.317,5731.0
2020-02-10 12:50:00,207.5,207.54,207.13,207.19,6861.0,193.2983,193.3356,192.9537,193.0096,6861.0
2020-02-10 12:55:00,207.22,207.22,207.06,207.08,6768.0,193.0375,193.0375,192.8885,192.9071,6768.0
2020-02-10 13:00:00,207.07,207.17,207.07,207.08,4463.0,192.8978,192.9909,192.8978,192.9071,4463.0
2020-02-10 13:05:00,207.1,207.1,206.94,206.96,3550.0,192.9257,192.9257,192.7767,192.7953,3550.0
2020-02-10 13:10:00,206.93,207.11,206.93,207.01,6964.0,192.7674,192.935,192.7674,192.8419,6964.0
2020-02-10 13:15:00,206.93,207.02,206.81,206.85,3977.0,192.7674,192.8512,192.6556,192.6928,3977.0
2020-02-10 13:20:00,206.81,206.84,206.56,206.57,4887.0,192.6556,192.6835,192.4227,192.432,4887.0
2020-02-10 13:25:00,206.54,206.64,206.47,206.47,6163.0,192.404,192.4972,192.3388,192.3388,6163.0
2020-02-10 13:30:00,206.43,206.6,206.36,206.6,6658.0,192.3016,192.4599,192.2364,192.4599,6658.0
2020-02-10 13:35:00,206.62,206.62,206.52,206.58,2633.0,192.4786,192.4786,192.3854,192.4413,2633.0
2020-02-10 13:40:00,206.47,206.52,206.39,206.48,6690.0,192.3388,192.3854,192.2643,192.3482,6690.0
2020-02-10 13:45:00,206.5,206.5,206.35,206.35,4837.0,192.3668,192.3668,192.227,192.227,4837.0
2020-02-10 13:50:00,206.34,206.42,206.15,206.42,12563.0,192.2177,192.2923,192.0407,192.2923,12563.0
2020-02-10 13:55:00,206.37,206.71,206.33,206.71,9887.0,192.2457,192.5624,192.2084,192.5624,9887.0
2020-02-10 14:00:00,206.7,206.9,206.69,206.9,6518.0,192.5531,192.7394,192.5438,192.7394,6518.0
2020-02-10 14:05:00,206.92,207.2,206.92,207.2,10678.0,192.758,193.0189,192.758,193.0189,10678.0
2020-02-10 14:10:00,207.21,207.37,207.2,207.3,4778.0,193.0282,193.1772,193.0189,193.112,4778.0
2020-02-10 14:15:00,207.3,207.33,207.18,207.24,1923.0,193.112,193.14,193.0002,193.0561,1923.0
2020-02-10 14:20:00,207.19,207.39,207.06,207.34,8303.0,193.0096,193.1959,192.8885,193.1493,8303.0
2020-02-10 14:25:00,207.34,207.58,207.33,207.48,7033.0,193.1493,193.3729,193.14,193.2797,7033.0
2020-02-10 14:30:00,207.48,207.49,207.27,207.38,7756.0,193.2797,193.289,193.0841,193.1866,7756.0
2020-02-10 14:35:00,207.35,207.4,207.25,207.25,3519.0,193.1586,193.2052,193.0655,193.0655,3519.0
2020-02-10 14:40:00,207.26,207.39,207.21,207.31,14743.0,193.0748,193.1959,193.0282,193.1213,14743.0
2020-02-10 14:45:00,207.34,207.9,207.34,207.88,5505.0,193.1493,193.671,193.1493,193.6523,5505.0
2020-02-10 14:50:00,208.0,208.03,207.9,207.92,4200.0,193.7641,193.7921,193.671,193.6896,4200.0
2020-02-10 14:55:00,207.88,208.1,207.83,208.1,17319.0,193.6523,193.8573,193.6058,193.8573,17319.0
2020-02-10 15:00:00,208.08,208.24,208.01,208.21,8857.0,193.8386,193.9877,193.7734,193.9597,8857.0
2020-02-10 15:05:00,208.16,208.39,208.16,208.26,7536.0,193.9132,194.1274,193.9132,194.0063,7536.0
2020-02-10 15:10:00,208.3,208.54,208.3,208.42,6579.0,194.0436,194.2672,194.0436,194.1554,6579.0
2020-02-10 15:15:00,208.43,208.5,208.31,208.38,8824.0,194.1647,194.2299,194.0529,194.1181,8824.0
2020-02-10 15:20:00,208.36,208.41,208.25,208.34,7878.0,194.0995,194.1461,193.997,194.0809,7878.0
2020-02-10 15:25:00,208.34,208.53,208.32,208.43,8583.0,194.0809,194.2578,194.0622,194.1647,8583.0
2020-02-10 15:30:00,208.44,208.47,208.29,208.36,10593.0,194.174,194.202,194.0343,194.0995,10593.0
2020-02-10 15:35:00,208.36,208.59,208.31,208.47,11899.0,194.0995,194.3137,194.0529,194.202,11899.0
2020-02-10 15:40:00,208.46,208.56,208.44,208.49,14938.0,194.1926,194.2858,194.174,194.2206,14938.0
2020-02-10 15:45:00,208.49,208.88,208.39,208.83,25342.0,194.2206,194.5839,194.1274,194.5373,25342.0
2020-02-10 15:50:00,208.74,209.02,208.62,209.02,41121.0,194.4535,194.7143,194.3417,194.7143,41121.0
2020-02-10 15:55:00,208.95,209.04,208.62,208.69,86681.0,194.6491,194.7329,194.3417,194.4069,86681.0
2020-02-11 09:30:00,210.42,210.99,209.65,210.27,37419.0,196.0185,196.5495,195.3012,195.8788,37419.0
2020-02-11 09:35:00,210.26,210.82,209.83,209.83,9793.0,195.8694,196.3911,195.4689,195.4689,9793.0
2020-02-11 09:40:00,209.71,210.62,209.25,210.3,48726.0,195.3571,196.2048,194.9286,195.9067,48726.0
2020-02-11 09:45:00,210.42,211.0,210.28,210.84,29656.0,196.0185,196.5588,195.8881,196.4097,29656.0
2020-02-11 09:50:00,210.91,211.09,210.47,211.01,20476.0,196.475,196.6426,196.0651,196.5681,20476.0
2020-02-11 09:55:00,210.92,211.01,210.49,210.66,17246.0,196.4843,196.5681,196.0837,196.2421,17246.0
2020-02-11 10:00:00,210.73,210.83,210.49,210.68,7681.0,196.3073,196.4004,196.0837,196.2607,7681.0
2020-02-11 10:05:00,210.67,210.95,210.63,210.85,7113.0,196.2514,196.5122,196.2141,196.4191,7113.0
2020-02-11 10:10:00,210.74,211.2,210.65,211.2,18277.0,196.3166,196.7451,196.2328,196.7451,18277.0
2020-02-11 10:15:00,211.18,211.35,211.1,211.11,9530.0,196.7265,196.8848,196.652,196.6613,9530.0
2020-02-11 10:20:00,211.11,211.28,210.93,210.93,12355.0,196.6613,196.8196,196.4936,196.4936,12355.0
2020-02-11 10:25:00,210.97,211.1,210.54,210.59,5166.0,196.5308,196.652,196.1303,196.1769,5166.0
2020-02-11 10:30:00,210.66,210.8,210.44,210.72,6667.0,196.2421,196.3725,196.0371,196.298,6667.0
2020-02-11 10:35:00,210.71,210.78,210.19,210.24,6194.0,196.2886,196.3539,195.8042,195.8508,6194.0
2020-02-11 10:40:00,210.28,210.42,210.17,210.18,5254.0,195.8881,196.0185,195.7856,195.7949,5254.0
2020-02-11 10:45:00,210.17,210.18,209.94,209.98,6259.0,195.7856,195.7949,195.5713,195.6086,6259.0
2020-02-11 10:50:00,209.95,210.12,209.84,209.96,13270.0,195.5807,195.739,195.4782,195.59,13270.0
2020-02-11 10:55:00,209.97,210.1,209.88,209.95,5464.0,195.5993,195.7204,195.5155,195.5807,5464.0
2020-02-11 11:00:00,209.9,210.12,209.76,210.03,6176.0,195.5341,195.739,195.4037,195.6552,6176.0
2020-02-11 11:05:00,210.01,210.09,209.89,209.99,4594.0,195.6366,195.7111,195.5248,195.6179,4594.0
2020-02-11 11:10:00,210.02,210.02,209.79,209.83,4049.0,195.6459,195.6459,195.4316,195.4689,4049.0
2020-02-11 11:15:00,209.74,209.78,209.63,209.67,6394.0,195.385,195.4223,195.2826,195.3198,6394.0
2020-02-11 11:20:00,209.66,209.69,209.34,209.46,8437.0,195.3105,195.3385,195.0124,195.1242,8437.0
2020-02-11 11:25:00,209.54,209.63,209.41,209.63,7945.0,195.1987,195.2826,195.0776,195.2826,7945.0
2020-02-11 11:30:00,209.63,209.73,209.5,209.73,9366.0,195.2826,195.3757,195.1615,195.3757,9366.0
2020-02-11 11:35:00,209.75,209.82,209.58,209.66,3624.0,195.3943,195.4596,195.236,195.3105,3624.0
2020-02-11 11:40:00,209.69,209.9,209.68,209.86,6475.0,195.3385,195.5341,195.3291,195.4968,6475.0
2020-02-11 11:45:00,209.86,209.86,209.55,209.69,5542.0,195.4968,195.4968,195.208,195.3385,5542.0
2020-02-11 11:50:00,209.68,209.74,209.61,209.63,6194.0,195.3291,195.385,195.2639,195.2826,6194.0
2020-02-11 11:55:00,209.63,209.7,209.47,209.49,5860.0,195.2826,195.3478,195.1335,195.1521,5860.0
2020-02-11 12:00:00,209.46,209.5,209.27,209.27,7614.0,195.1242,195.1615,194.9472,194.9472,7614.0
2020-02-11 12:05:00,209.25,209.31,209.07,209.13,11686.0,194.9286,194.9845,194.7609,194.8168,11686.0
2020-02-11 12:10:00,209.12,209.29,209.12,209.15,5355.0,194.8075,194.9658,194.8075,194.8354,5355.0
2020-02-11 12:15:00,209.28,209.71,209.27,209.56,21886.0,194.9565,195.3571,194.9472,195.2174,21886.0
2020-02-11 12:20:00,209.61,209.65,209.31,209.31,6686.0,195.2639,195.3012,194.9845,194.9845,6686.0
2020-02-11 12:25:00,209.31,209.34,209.03,209.15,12801.0,194.9845,195.0124,194.7236,194.8354,12801.0
2020-02-11 12:30:00,209.15,209.52,209.14,209.46,7959.0,194.8354,195.1801,194.8261,195.1242,7959.0
2020-02-11 12:35:00,209.52,209.56,209.36,209.53,9765.0,195.1801,195.2174,195.031,195.1894,9765.0
2020-02-11 12:40:00,209.57,209.63,209.18,209.22,5403.0,195.2267,195.2826,194.8634,194.9006,5403.0
2020-02-11 12:45:00,209.18,209.24,209.16,209.22,1200.0,194.8634,194.9193,194.8447,194.9006,1200.0
2020-02-11 12:50:00,209.22,209.28,209.13,209.26,3556.0,194.9006,194.9565,194.8168,194.9379,3556.0
2020-02-11 12:55:00,209.36,209.57,209.25,209.57,52212.0,195.031,195.2267,194.9286,195.2267,52212.0
2020-02-11 13:00:00,209.48,209.79,209.47,209.64,5573.0,195.1428,195.4316,195.1335,195.2919,5573.0
2020-02-11 13:05:00,209.64,209.76,209.54,209.69,2708.0,195.2919,195.4037,195.1987,195.3385,2708.0
2020-02-11 13:10:00,209.69,209.81,209.66,209.78,4877.0,195.3385,195.4502,195.3105,195.4223,4877.0
2020-02-11 13:15:00,209.74,209.78,209.7,209.71,1880.0,195.385,195.4223,195.3478,195.3571,1880.0
2020-02-11 13:20:00,209.7,209.96,209.69,209.82,35094.0,195.3478,195.59,195.3385,195.4596,35094.0
2020-02-11 13:25:00,209.75,209.8,209.71,209.72,4188.0,195.3943,195.4409,195.3571,195.3664,4188.0
2020-02-11 13:30:00,209.72,209.81,209.72,209.72,2721.0,195.3664,195.4502,195.3664,195.3664,2721.0
2020-02-11 13:35:00,209.73,209.81,209.71,209.71,7053.0,195.3757,195.4502,195.3571,195.3571,7053.0
2020-02-11 13:40:00,209.68,209.9,209.68,209.9,5100.0,195.3291,195.5341,195.3291,195.5341,5100.0
2020-02-11 13:45:00,209.89,209.9,209.79,209.81,3761.0,195.5248,195.5341,195.4316,195.4502,3761.0
2020-02-11 13:50:00,209.78,209.79,209.57,209.75,9738.0,195.4223,195.4316,195.2267,195.3943,9738.0
2020-02-11 13:55:00,209.81,209.95,209.8,209.86,2725.0,195.4502,195.5807,195.4409,195.4968,2725.0
2020-02-11 14:00:00,210.0,210.12,209.9,209.9,2666.0,195.6272,195.739,195.5341,195.5341,2666.0
2020-02-11 14:05:00,210.0,210.02,209.74,209.85,5067.0,195.6272,195.6459,195.385,195.4875,5067.0
2020-02-11 14:10:00,209.81,210.01,209.75,209.83,5401.0,195.4502,195.6366,195.3943,195.4689,5401.0
2020-02-11 14:15:00,209.88,209.97,209.83,209.9,6380.0,195.5155,195.5993,195.4689,195.5341,6380.0
2020-02-11 14:20:00,209.88,210.01,209.84,209.9,9753.0,195.5155,195.6366,195.4782,195.5341,9753.0
2020-02-11 14:25:00,209.83,210.03,209.82,209.99,4606.0,195.4689,195.6552,195.4596,195.6179,4606.0
2020-02-11 14:30:00,209.99,210.24,209.98,210.23,4687.0,195.6179,195.8508,195.6086,195.8415,4687.0
2020-02-11 14:35:00,210.17,210.28,209.84,209.84,14368.0,195.7856,195.8881,195.4782,195.4782,14368.0
2020-02-11 14:40:00,209.89,210.02,209.83,209.95,8216.0,195.5248,195.6459,195.4689,195.5807,8216.0
2020-02-11 14:45:00,209.89,210.01,209.75,210.01,9366.0,195.5248,195.6366,195.3943,195.6366,9366.0
2020-02-11 14:50:00,210.07,210.12,209.85,209.97,5714.0,195.6924,195.739,195.4875,195.5993,5714.0
2020-02-11 14:55:00,209.91,209.95,209.69,209.79,8625.0,195.5434,195.5807,195.3385,195.4316,8625.0
2020-02-11 15:00:00,209.86,209.98,209.77,209.8,15624.0,195.4968,195.6086,195.413,195.4409,15624.0
2020-02-11 15:05:00,209.81,209.94,209.76,209.79,13045.0,195.4502,195.5713,195.4037,195.4316,13045.0
2020-02-11 15:10:00,209.83,209.9,209.81,209.9,8534.0,195.4689,195.5341,195.4502,195.5341,8534.0
2020-02-11 15:15:00,209.94,210.11,209.8,209.87,8393.0,195.5713,195.7297,195.4409,195.5061,8393.0
2020-02-11 15:20:00,209.87,210.07,209.87,210.0,8067.0,195.5061,195.6924,195.5061,195.6272,8067.0
2020-02-11 15:25:00,209.98,210.05,209.85,210.03,8717.0,195.6086,195.6738,195.4875,195.6552,8717.0
2020-02-11 15:30:00,210.13,210.34,210.0,210.0,12819.0,195.7483,195.944,195.6272,195.6272,12819.0
2020-02-11 15:35:00,210.02,210.14,209.96,210.0,10879.0,195.6459,195.7577,195.59,195.6272,10879.0
2020-02-11 15:40:00,210.02,210.15,210.01,210.05,9216.0,195.6459,195.767,195.6366,195.6738,9216.0
2020-02-11 15:45:00,210.09,210.15,209.85,209.85,21913.0,195.7111,195.767,195.4875,195.4875,21913.0
2020-02-11 15:50:00,209.82,210.25,209.8,210.23,37428.0,195.4596,195.8601,195.4409,195.8415,37428.0
2020-02-11 15:55:00,210.19,210.24,209.79,209.83,82921.0,195.8042,195.8508,195.4316,195.4689,82921.0
2020-02-12 09:30:00,211.36,212.42,211.16,212.29,63608.0,196.8942,197.8816,196.7078,197.7605,63608.0
2020-02-12 09:35:00,212.17,212.2,211.18,212.2,14616.0,197.6487,197.6767,196.7265,197.6767,14616.0
2020-02-12 09:40:00,212.24,212.69,211.94,212.66,47364.0,197.7139,198.1331,197.4345,198.1052,47364.0
2020-02-12 09:45:00,212.67,212.95,212.39,212.85,18028.0,198.1145,198.3753,197.8537,198.2822,18028.0
2020-02-12 09:50:00,212.7,212.93,212.4,212.55,34664.0,198.1424,198.3567,197.863,198.0027,34664.0
2020-02-12 09:55:00,212.54,213.41,212.48,213.41,19494.0,197.9934,198.8039,197.9375,198.8039,19494.0
2020-02-12 10:00:00,213.31,213.31,212.41,212.48,14797.0,198.7107,198.7107,197.8723,197.9375,14797.0
2020-02-12 10:05:00,212.5,212.7,212.39,212.55,16895.0,197.9561,198.1424,197.8537,198.0027,16895.0
2020-02-12 10:10:00,212.5,212.65,212.42,212.65,16255.0,197.9561,198.0959,197.8816,198.0959,16255.0
2020-02-12 10:15:00,212.57,212.88,212.56,212.81,6365.0,198.0213,198.3101,198.012,198.2449,6365.0
2020-02-12 10:20:00,212.86,213.65,212.86,213.56,36820.0,198.2915,199.0274,198.2915,198.9436,36820.0
2020-02-12 10:25:00,213.57,213.8,212.93,213.57,36167.0,198.9529,199.1672,198.3567,198.9529,36167.0
2020-02-12 10:30:00,213.58,213.84,213.58,213.66,16527.0,198.9622,199.2044,198.9622,199.0367,16527.0
2020-02-12 10:35:00,213.69,214.13,213.66,213.85,35592.0,199.0647,199.4746,199.0367,199.2137,35592.0
2020-02-12 10:40:00,213.87,214.08,213.42,213.53,21853.0,199.2324,199.428,198.8132,198.9156,21853.0
2020-02-12 10:45:00,213.57,213.7,213.32,213.37,11050.0,198.9529,199.074,198.72,198.7666,11050.0
2020-02-12 10:50:00,213.39,213.76,213.38,213.74,10238.0,198.7852,199.1299,198.7759,199.1113,10238.0
2020-02-12 10:55:00,213.81,213.93,213.68,213.81,10657.0,199.1765,199.2883,199.0554,199.1765,10657.0
2020-02-12 11:00:00,213.81,214.25,213.7,214.24,14396.0,199.1765,199.5864,199.074,199.577,14396.0
2020-02-12 11:05:00,214.25,214.52,214.21,214.43,18354.0,199.5864,199.8379,199.5491,199.754,18354.0
2020-02-12 11:10:00,214.45,214.52,214.14,214.23,14238.0,199.7727,199.8379,199.4839,199.5677,14238.0
2020-02-12 11:15:00,214.27,214.43,213.96,214.07,60922.0,199.605,199.754,199.3162,199.4187,60922.0
2020-02-12 11:20:00,214.05,214.08,213.52,214.01,15349.0,199.4,199.428,198.9063,199.3628,15349.0
2020-02-12 11:25:00,213.99,214.12,213.87,214.04,23184.0,199.3442,199.4653,199.2324,199.3907,23184.0
2020-02-12 11:30:00,214.01,214.53,213.99,214.53,9866.0,199.3628,199.8472,199.3442,199.8472,9866.0
2020-02-12 11:35:00,214.56,214.95,214.5,214.95,11009.0,199.8751,200.2385,199.8192,200.2385,11009.0
2020-02-12 11:40:00,214.94,215.0,214.83,214.91,14424.0,200.2291,200.285,200.1267,200.2012,14424.0
2020-02-12 11:45:00,214.88,214.95,214.67,214.95,8485.0,200.1732,200.2385,199.9776,200.2385,8485.0
2020-02-12 11:50:00,214.94,215.0,214.49,214.58,46643.0,200.2291,200.285,199.8099,199.8938,46643.0
2020-02-12 11:55:00,214.59,214.61,214.45,214.58,17391.0,199.9031,199.9217,199.7727,199.8938,17391.0
2020-02-12 12:00:00,214.59,214.59,214.1,214.1,12734.0,199.9031,199.9031,199.4466,199.4466,12734.0
2020-02-12 12:05:00,214.1,214.13,213.82,213.93,5668.0,199.4466,199.4746,199.1858,199.2883,5668.0
2020-02-12 12:10:00,213.99,213.99,213.75,213.94,3252.0,199.3442,199.3442,199.1206,199.2976,3252.0
2020-02-12 12:15:00,213.97,214.03,213.66,213.77,5634.0,199.3255,199.3814,199.0367,199.1392,5634.0
2020-02-12 12:20:00,213.78,214.08,213.77,214.03,15580.0,199.1485,199.428,199.1392,199.3814,15580.0
2020-02-12 12:25:00,214.07,214.27,214.02,214.21,5315.0,199.4187,199.605,199.3721,199.5491,5315.0
2020-02-12 12:30:00,214.19,214.3,214.11,214.16,5629.0,199.5305,199.6329,199.4559,199.5025,5629.0
2020-02-12 12:35:00,214.12,214.2,214.04,214.07,4538.0,199.4653,199.5398,199.3907,199.4187,4538.0
2020-02-12 12:40:00,214.09,214.19,214.0,214.03,12443.0,199.4373,199.5305,199.3535,199.3814,12443.0
2020-02-12 12:45:00,214.02,214.2,214.02,214.1,5749.0,199.3721,199.5398,199.3721,199.4466,5749.0
2020-02-12 12:50:00,214.17,214.22,213.99,214.11,3716.0,199.5118,199.5584,199.3442,199.4559,3716.0
2020-02-12 12:55:00,214.11,214.11,213.97,214.01,8455.0,199.4559,199.4559,199.3255,199.3628,8455.0
2020-02-12 13:00:00,214.03,214.07,213.89,213.91,7804.0,199.3814,199.4187,199.251,199.2696,7804.0
2020-02-12 13:05:00,213.94,213.95,213.51,213.53,5670.0,199.2976,199.3069,198.897,198.9156,5670.0
2020-02-12 13:10:00,213.51,213.63,213.3,213.61,7156.0,198.897,199.0088,198.7014,198.9902,7156.0
2020-02-12 13:15:00,213.63,213.64,213.48,213.56,4663.0,199.0088,199.0181,198.8691,198.9436,4663.0
2020-02-12 13:20:00,213.52,213.58,213.49,213.49,2500.0,198.9063,198.9622,198.8784,198.8784,2500.0
2020-02-12 13:25:00,213.56,213.59,213.29,213.52,7600.0,198.9436,198.9715,198.6921,198.9063,7600.0
2020-02-12 13:30:00,213.53,213.53,213.33,213.5,3612.0,198.9156,198.9156,198.7293,198.8877,3612.0
2020-02-12 13:35:00,213.53,213.56,213.24,213.25,12305.0,198.9156,198.9436,198.6455,198.6548,12305.0
2020-02-12 13:40:00,213.28,213.37,213.19,213.28,9845.0,198.6827,198.7666,198.5989,198.6827,9845.0
2020-02-12 13:45:00,213.26,213.3,213.12,213.16,8045.0,198.6641,198.7014,198.5337,198.571,8045.0
2020-02-12 13:50:00,213.12,213.24,213.04,213.24,7183.0,198.5337,198.6455,198.4592,198.6455,7183.0
2020-02-12 13:55:00,213.25,213.43,213.24,213.37,9726.0,198.6548,198.8225,198.6455,198.7666,9726.0
2020-02-12 14:00:00,213.37,213.63,213.37,213.63,9006.0,198.7666,199.0088,198.7666,199.0088,9006.0
2020-02-12 14:05:00,213.57,213.73,213.46,213.62,8001.0,198.9529,199.1019,198.8504,198.9995,8001.0
2020-02-12 14:10:00,213.6,213.6,213.18,213.22,17259.0,198.9808,198.9808,198.5896,198.6269,17259.0
2020-02-12 14:15:00,213.24,213.48,213.17,213.44,17336.0,198.6455,198.8691,198.5803,198.8318,17336.0
2020-02-12 14:20:00,213.43,213.63,213.43,213.52,8014.0,198.8225,199.0088,198.8225,198.9063,8014.0
2020-02-12 14:25:00,213.52,213.7,213.48,213.68,8329.0,198.9063,199.074,198.8691,199.0554,8329.0
2020-02-12 14:30:00,213.7,213.8,213.64,213.68,8171.0,199.074,199.1672,199.0181,199.0554,8171.0
2020-02-12 14:35:00,213.68,213.86,213.65,213.7,7542.0,199.0554,199.2231,199.0274,199.074,7542.0
2020-02-12 14:40:00,213.69,213.77,213.52,213.57,8923.0,199.0647,199.1392,198.9063,198.9529,8923.0
2020-02-12 14:45:00,213.54,213.65,213.3,213.65,11891.0,198.925,199.0274,198.7014,199.0274,11891.0
2020-02-12 14:50:00,213.67,213.81,213.6,213.74,7124.0,199.0461,199.1765,198.9808,199.1113,7124.0
2020-02-12 14:55:00,213.72,213.8,213.63,213.77,11616.0,199.0926,199.1672,199.0088,199.1392,11616.0
2020-02-12 15:00:00,213.77,213.93,213.7,213.88,9482.0,199.1392,199.2883,199.074,199.2417,9482.0
2020-02-12 15:05:00,213.86,214.02,213.71,213.77,12324.0,199.2231,199.3721,199.0833,199.1392,12324.0
2020-02-12 15:10:00,213.79,213.81,213.6,213.64,7191.0,199.1578,199.1765,198.9808,199.0181,7191.0
2020-02-12 15:15:00,213.64,213.86,213.63,213.86,12388.0,199.0181,199.2231,199.0088,199.2231,12388.0
2020-02-12 15:20:00,213.85,214.17,213.79,214.17,11529.0,199.2137,199.5118,199.1578,199.5118,11529.0
2020-02-12 15:25:00,214.16,214.32,214.08,214.32,10544.0,199.5025,199.6516,199.428,199.6516,10544.0
2020-02-12 15:30:00,214.31,214.32,213.88,214.0,28049.0,199.6423,199.6516,199.2417,199.3535,28049.0
2020-02-12 15:35:00,214.03,214.34,214.03,214.26,17081.0,199.3814,199.6702,199.3814,199.5957,17081.0
2020-02-12 15:40:00,214.27,214.36,214.11,214.29,13364.0,199.605,199.6888,199.4559,199.6236,13364.0
2020-02-12 15:45:00,214.26,214.77,214.25,214.77,25687.0,199.5957,200.0708,199.5864,200.0708,25687.0
2020-02-12 15:50:00,214.77,214.94,214.68,214.94,54047.0,200.0708,200.2291,199.9869,200.2291,54047.0
2020-02-12 15:55:00,214.95,215.01,214.7,214.79,99350.0,200.2385,200.2943,200.0056,200.0894,99350.0
2020-02-13 09:30:00,213.74,213.99,212.97,213.73,64258.0,199.1113,199.3442,198.394,199.1019,64258.0
2020-02-13 09:35:00,213.79,214.73,213.79,214.43,26153.0,199.1578,200.0335,199.1578,199.754,26153.0
2020-02-13 09:40:00,214.6,214.68,214.16,214.2,24004.0,199.9124,199.9869,199.5025,199.5398,24004.0
2020-02-13 09:45:00,214.3,214.47,214.03,214.28,15326.0,199.6329,199.7913,199.3814,199.6143,15326.0
2020-02-13 09:50:00,214.24,214.97,214.18,214.86,11069.0,199.577,200.2571,199.5212,200.1546,11069.0
2020-02-13 09:55:00,214.86,215.29,214.57,214.6,14862.0,200.1546,200.5552,199.8845,199.9124,14862.0
2020-02-13 10:00:00,214.66,214.97,214.29,214.3,11171.0,199.9683,200.2571,199.6236,199.6329,11171.0
2020-02-13 10:05:00,214.31,214.46,214.17,214.38,9407.0,199.6423,199.782,199.5118,199.7075,9407.0
2020-02-13 10:10:00,214.38,214.64,214.36,214.64,9322.0,199.7075,199.9497,199.6888,199.9497,9322.0
2020-02-13 10:15:00,214.71,215.07,214.64,215.07,6961.0,200.0149,200.3502,199.9497,200.3502,6961.0
2020-02-13 10:20:00,215.04,215.07,214.38,214.42,6810.0,200.3223,200.3502,199.7075,199.7447,6810.0
2020-02-13 10:25:00,214.3,214.6,214.25,214.31,9311.0,199.6329,199.9124,199.5864,199.6423,9311.0
2020-02-13 10:30:00,214.31,214.59,214.26,214.59,4887.0,199.6423,199.9031,199.5957,199.9031,4887.0
2020-02-13 10:35:00,214.64,214.81,214.64,214.79,4972.0,199.9497,200.108,199.9497,200.0894,4972.0
2020-02-13 10:40:00,214.83,215.29,214.83,215.27,5249.0,200.1267,200.5552,200.1267,200.5365,5249.0
2020-02-13 10:45:00,215.28,216.0,215.28,215.91,12519.0,200.5459,201.2166,200.5459,201.1327,12519.0
2020-02-13 10:50:00,215.98,216.18,215.92,216.01,11331.0,201.198,201.3843,201.1421,201.2259,11331.0
2020-02-13 10:55:00,216.04,216.05,215.67,215.75,14098.0,201.2538,201.2632,200.9092,200.9837,14098.0
2020-02-13 11:00:00,215.77,215.91,215.55,215.58,13786.0,201.0023,201.1327,200.7974,200.8253,13786.0
2020-02-13 11:05:00,215.54,215.54,214.98,215.01,30426.0,200.7881,200.7881,200.2664,200.2943,30426.0
2020-02-13 11:10:00,214.96,215.01,214.54,214.54,11226.0,200.2478,200.2943,199.8565,199.8565,11226.0
2020-02-13 11:15:00,214.51,214.79,214.42,214.79,10906.0,199.8286,200.0894,199.7447,200.0894,10906.0
2020-02-13 11:20:00,214.84,214.89,214.7,214.89,6299.0,200.136,200.1826,200.0056,200.1826,6299.0
2020-02-13 11:25:00,214.89,215.04,214.75,214.79,10618.0,200.1826,200.3223,200.0521,200.0894,10618.0
2020-02-13 11:30:00,214.86,215.38,214.85,215.29,9777.0,200.1546,200.639,200.1453,200.5552,9777.0
2020-02-13 11:35:00,215.34,215.41,215.22,215.28,4522.0,200.6018,200.667,200.49,200.5459,4522.0
2020-02-13 11:40:00,215.31,215.45,215.22,215.25,7742.0,200.5738,200.7042,200.49,200.5179,7742.0
2020-02-13 11:45:00,215.24,215.54,215.11,215.48,7208.0,200.5086,200.7881,200.3875,200.7322,7208.0
2020-02-13 11:50:00,215.52,215.66,215.46,215.53,8409.0,200.7694,200.8999,200.7135,200.7788,8409.0
2020-02-13 11:55:00,215.58,215.59,215.45,215.55,5858.0,200.8253,200.8346,200.7042,200.7974,5858.0
2020-02-13 12:00:00,215.46,215.53,215.33,215.42,13858.0,200.7135,200.7788,200.5924,200.6763,13858.0
2020-02-13 12:05:00,215.4,215.69,215.29,215.65,5900.0,200.6577,200.9278,200.5552,200.8905,5900.0
2020-02-13 12:10:00,215.69,215.69,215.52,215.54,4092.0,200.9278,200.9278,200.7694,200.7881,4092.0
2020-02-13 12:15:00,215.54,215.62,215.43,215.46,4917.0,200.7881,200.8626,200.6856,200.7135,4917.0
2020-02-13 12:20:00,215.48,215.48,215.37,215.41,11088.0,200.7322,200.7322,200.6297,200.667,11088.0
2020-02-13 12:25:00,215.44,215.54,215.44,215.49,7194.0,200.6949,200.7881,200.6949,200.7415,7194.0
2020-02-13 12:30:00,215.47,216.05,215.47,215.88,7014.0,200.7229,201.2632,200.7229,201.1048,7014.0
2020-02-13 12:35:00,215.84,215.84,215.64,215.64,3067.0,201.0675,201.0675,200.8812,200.8812,3067.0
2020-02-13 12:40:00,215.58,215.63,215.47,215.5,5723.0,200.8253,200.8719,200.7229,200.7508,5723.0
2020-02-13 12:45:00,215.49,215.54,215.28,215.29,11073.0,200.7415,200.7881,200.5459,200.5552,11073.0
2020-02-13 12:50:00,215.22,215.38,215.04,215.04,8765.0,200.49,200.639,200.3223,200.3223,8765.0
2020-02-13 12:55:00,215.04,215.04,214.41,214.41,19959.0,200.3223,200.3223,199.7354,199.7354,19959.0
2020-02-13 13:00:00,214.41,215.1,214.36,214.82,14841.0,199.7354,200.3782,199.6888,200.1173,14841.0
2020-02-13 13:05:00,214.8,214.92,214.75,214.83,4596.0,200.0987,200.2105,200.0521,200.1267,4596.0
2020-02-13 13:10:00,214.83,214.92,214.77,214.8,4440.0,200.1267,200.2105,200.0708,200.0987,4440.0
2020-02-13 13:15:00,214.79,214.91,214.75,214.9,3966.0,200.0894,200.2012,200.0521,200.1919,3966.0
2020-02-13 13:20:00,214.89,215.24,214.89,215.24,6057.0,200.1826,200.5086,200.1826,200.5086,6057.0
2020-02-13 13:25:00,215.19,215.25,215.13,215.25,6894.0,200.462,200.5179,200.4061,200.5179,6894.0
2020-02-13 13:30:00,215.25,215.49,215.25,215.46,9176.0,200.5179,200.7415,200.5179,200.7135,9176.0
2020-02-13 13:35:00,215.44,215.51,215.31,215.43,12979.0,200.6949,200.7601,200.5738,200.6856,12979.0
2020-02-13 13:40:00,215.43,215.6,215.43,215.51,6784.0,200.6856,200.844,200.6856,200.7601,6784.0
2020-02-13 13:45:00,215.5,215.54,215.42,215.48,13877.0,200.7508,200.7881,200.6763,200.7322,13877.0
2020-02-13 13:50:00,215.45,215.45,215.09,215.18,5580.0,200.7042,200.7042,200.3689,200.4527,5580.0
2020-02-13 13:55:00,215.22,215.22,215.03,215.07,6529.0,200.49,200.49,200.313,200.3502,6529.0
2020-02-13 14:00:00,215.05,215.2,214.92,215.09,23633.0,200.3316,200.4713,200.2105,200.3689,23633.0
2020-02-13 14:05:00,215.04,215.09,214.77,214.81,8161.0,200.3223,200.3689,200.0708,200.108,8161.0
2020-02-13 14:10:00,214.8,214.91,214.76,214.83,10512.0,200.0987,200.2012,200.0615,200.1267,10512.0
2020-02-13 14:15:00,214.8,215.11,214.78,215.11,7212.0,200.0987,200.3875,200.0801,200.3875,7212.0
2020-02-13 14:20:00,215.11,215.37,215.11,215.31,5905.0,200.3875,200.6297,200.3875,200.5738,5905.0
2020-02-13 14:25:00,215.34,215.41,214.98,214.99,6395.0,200.6018,200.667,200.2664,200.2757,6395.0
2020-02-13 14:30:00,215.0,215.01,214.8,214.89,5926.0,200.285,200.2943,200.0987,200.1826,5926.0
2020-02-13 14:35:00,214.87,215.17,214.87,215.05,6577.0,200.1639,200.4434,200.1639,200.3316,6577.0
2020-02-13 14:40:00,215.07,215.26,215.06,215.23,8051.0,200.3502,200.5272,200.3409,200.4993,8051.0
2020-02-13 14:45:00,215.26,215.4,214.92,214.96,9388.0,200.5272,200.6577,200.2105,200.2478,9388.0
2020-02-13 14:50:00,214.96,215.16,214.96,215.1,5895.0,200.2478,200.4341,200.2478,200.3782,5895.0
2020-02-13 14:55:00,215.08,215.3,215.05,215.3,8344.0,200.3596,200.5645,200.3316,200.5645,8344.0
2020-02-13 15:00:00,215.26,215.26,214.76,214.77,11048.0,200.5272,200.5272,200.0615,200.0708,11048.0
2020-02-13 15:05:00,214.78,215.03,214.78,214.94,8252.0,200.0801,200.313,200.0801,200.2291,8252.0
2020-02-13 15:10:00,214.99,214.99,214.8,214.92,9445.0,200.2757,200.2757,200.0987,200.2105,9445.0
2020-02-13 15:15:00,214.92,214.97,214.79,214.92,19613.0,200.2105,200.2571,200.0894,200.2105,19613.0
2020-02-13 15:20:00,214.94,215.03,214.76,214.9,12965.0,200.2291,200.313,200.0615,200.1919,12965.0
2020-02-13 15:25:00,214.86,214.97,214.83,214.89,8711.0,200.1546,200.2571,200.1267,200.1826,8711.0
2020-02-13 15:30:00,214.89,214.93,214.79,214.93,18998.0,200.1826,200.2198,200.0894,200.2198,18998.0
2020-02-13 15:35:00,214.95,214.97,214.8,214.85,34516.0,200.2385,200.2571,200.0987,200.1453,34516.0
2020-02-13 15:40:00,214.84,214.99,214.82,214.91,33343.0,200.136,200.2757,200.1173,200.2012,33343.0
2020-02-13 15:45:00,214.9,215.18,214.79,214.99,37339.0,200.1919,200.4527,200.0894,200.2757,37339.0
2020-02-13 15:50:00,214.99,215.12,214.83,214.97,25171.0,200.2757,200.3968,200.1267,200.2571,25171.0
2020-02-13 15:55:00,214.93,215.13,214.79,214.9,95578.0,200.2198,200.4061,200.0894,200.1919,95578.0
2020-02-14 09:30:00,215.47,215.56,214.9,215.37,37869.0,200.7229,200.8067,200.1919,200.6297,37869.0
2020-02-14 09:35:00,215.44,215.61,214.56,214.9,34315.0,200.6949,200.8533,199.8751,200.1919,34315.0
2020-02-14 09:40:00,214.9,215.16,214.81,214.81,11387.0,200.1919,200.4341,200.108,200.108,11387.0
2020-02-14 09:45:00,215.0,215.32,214.77,215.05,25820.0,200.285,200.5831,200.0708,200.3316,25820.0
2020-02-14 09:50:00,215.05,215.26,214.97,215.08,16136.0,200.3316,200.5272,200.2571,200.3596,16136.0
2020-02-14 09:55:00,215.05,215.29,214.86,215.05,37036.0,200.3316,200.5552,200.1546,200.3316,37036.0
2020-02-14 10:00:00,215.0,215.15,214.96,215.13,19163.0,200.285,200.4248,200.2478,200.4061,19163.0
2020-02-14 10:05:00,215.13,215.29,215.08,215.16,11373.0,200.4061,200.5552,200.3596,200.4341,11373.0
2020-02-14 10:10:00,215.13,215.17,214.93,214.94,12994.0,200.4061,200.4434,200.2198,200.2291,12994.0
2020-02-14 10:15:00,214.99,215.27,214.99,215.16,8618.0,200.2757,200.5365,200.2757,200.4341,8618.0
2020-02-14 10:20:00,215.21,215.24,215.01,215.08,19552.0,200.4807,200.5086,200.2943,200.3596,19552.0
2020-02-14 10:25:00,215.06,215.19,214.95,215.09,17521.0,200.3409,200.462,200.2385,200.3689,17521.0
2020-02-14 10:30:00,215.09,215.22,215.03,215.12,8936.0,200.3689,200.49,200.313,200.3968,8936.0
2020-02-14 10:35:00,215.12,215.19,214.96,215.03,8200.0,200.3968,200.462,200.2478,200.313,8200.0
2020-02-14 10:40:00,214.88,215.11,214.88,215.02,13869.0,200.1732,200.3875,200.1732,200.3037,13869.0
2020-02-14 10:45:00,215.1,215.29,215.02,215.19,15383.0,200.3782,200.5552,200.3037,200.462,15383.0
2020-02-14 10:50:00,215.17,215.19,215.08,215.18,7550.0,200.4434,200.462,200.3596,200.4527,7550.0
2020-02-14 10:55:00,215.11,215.2,215.05,215.14,8381.0,200.3875,200.4713,200.3316,200.4154,8381.0
2020-02-14 11:00:00,215.14,215.3,215.05,215.17,8551.0,200.4154,200.5645,200.3316,200.4434,8551.0
2020-02-14 11:05:00,215.18,215.22,215.07,215.09,6311.0,200.4527,200.49,200.3502,200.3689,6311.0
2020-02-14 11:10:00,215.1,215.18,215.05,215.05,4252.0,200.3782,200.4527,200.3316,200.3316,4252.0
2020-02-14 11:15:00,215.08,215.23,215.08,215.17,10125.0,200.3596,200.4993,200.3596,200.4434,10125.0
2020-02-14 11:20:00,215.17,215.18,215.06,215.18,12496.0,200.4434,200.4527,200.3409,200.4527,12496.0
2020-02-14 11:25:00,215.14,215.22,215.1,215.22,10498.0,200.4154,200.49,200.3782,200.49,10498.0
2020-02-14 11:30:00,215.2,215.21,215.14,215.19,2733.0,200.4713,200.4807,200.4154,200.462,2733.0
2020-02-14 11:35:00,215.16,215.28,215.15,215.17,3996.0,200.4341,200.5459,200.4248,200.4434,3996.0
2020-02-14 11:40:00,215.17,215.18,215.11,215.15,8027.0,200.4434,200.4527,200.3875,200.4248,8027.0
2020-02-14 11:45:00,215.19,215.19,215.11,215.14,10656.0,200.462,200.462,200.3875,200.4154,10656.0
2020-02-14 11:50:00,215.14,215.19,215.11,215.14,15861.0,200.4154,200.462,200.3875,200.4154,15861.0
2020-02-14 11:55:00,215.14,215.29,215.09,215.21,8373.0,200.4154,200.5552,200.3689,200.4807,8373.0
2020-02-14 12:00:00,215.21,215.27,215.13,215.16,5976.0,200.4807,200.5365,200.4061,200.4341,5976.0
2020-02-14 12:05:00,215.18,215.21,215.12,215.2,5343.0,200.4527,200.4807,200.3968,200.4713,5343.0
2020-02-14 12:10:00,215.2,215.21,215.07,215.08,4132.0,200.4713,200.4807,200.3502,200.3596,4132.0
2020-02-14 12:15:00,215.09,215.11,215.0,215.07,10091.0,200.3689,200.3875,200.285,200.3502,10091.0
2020-02-14 12:20:00,215.05,215.11,214.96,215.1,6904.0,200.3316,200.3875,200.2478,200.3782,6904.0
2020-02-14 12:25:00,215.08,215.16,215.03,215.16,9542.0,200.3596,200.4341,200.313,200.4341,9542.0
2020-02-14 12:30:00,215.16,215.17,215.08,215.17,4703.0,200.4341,200.4434,200.3596,200.4434,4703.0
2020-02-14 12:35:00,215.14,215.18,215.11,215.18,2667.0,200.4154,200.4527,200.3875,200.4527,2667.0
2020-02-14 12:40:00,215.18,215.26,215.13,215.15,4711.0,200.4527,200.5272,200.4061,200.4248,4711.0
2020-02-14 12:45:00,215.13,215.18,215.09,215.14,4058.0,200.4061,200.4527,200.3689,200.4154,4058.0
2020-02-14 12:50:00,215.09,215.13,215.03,215.06,6343.0,200.3689,200.4061,200.313,200.3409,6343.0
2020-02-14 12:55:00,215.07,215.19,215.04,215.1,15345.0,200.3502,200.462,200.3223,200.3782,15345.0
2020-02-14 13:00:00,215.1,215.2,215.05,215.15,7636.0,200.3782,200.4713,200.3316,200.4248,7636.0
2020-02-14 13:05:00,215.18,215.2,214.97,215.05,7397.0,200.4527,200.4713,200.2571,200.3316,7397.0
2020-02-14 13:10:00,215.04,215.04,214.54,214.85,59931.0,200.3223,200.3223,199.8565,200.1453,59931.0
2020-02-14 13:15:00,214.78,214.89,214.64,214.64,5238.0,200.0801,200.1826,199.9497,199.9497,5238.0
2020-02-14 13:20:00,214.74,214.83,214.71,214.75,6975.0,200.0428,200.1267,200.0149,200.0521,6975.0
2020-02-14 13:25:00,214.72,214.82,214.65,214.69,5002.0,200.0242,200.1173,199.959,199.9962,5002.0
2020-02-14 13:30:00,214.71,214.75,214.4,214.52,11895.0,200.0149,200.0521,199.7261,199.8379,11895.0
2020-02-14 13:35:00,214.52,214.58,214.41,214.41,11776.0,199.8379,199.8938,199.7354,199.7354,11776.0
2020-02-14 13:40:00,214.5,214.5,214.39,214.4,7142.0,199.8192,199.8192,199.7168,199.7261,7142.0
2020-02-14 13:45:00,214.42,214.53,214.31,214.32,8710.0,199.7447,199.8472,199.6423,199.6516,8710.0
2020-02-14 13:50:00,214.31,214.33,214.06,214.19,11772.0,199.6423,199.6609,199.4094,199.5305,11772.0
2020-02-14 13:55:00,214.15,214.32,214.04,214.32,14604.0,199.4932,199.6516,199.3907,199.6516,14604.0
2020-02-14 14:00:00,214.29,214.47,214.24,214.47,7402.0,199.6236,199.7913,199.577,199.7913,7402.0
2020-02-14 14:05:00,214.41,214.53,214.33,214.48,8338.0,199.7354,199.8472,199.6609,199.8006,8338.0
2020-02-14 14:10:00,214.49,214.49,214.14,214.14,4704.0,199.8099,199.8099,199.4839,199.4839,4704.0
2020-02-14 14:15:00,214.14,214.19,213.82,213.85,16303.0,199.4839,199.5305,199.1858,199.2137,16303.0
2020-02-14 14:20:00,213.85,214.12,213.85,214.12,14373.0,199.2137,199.4653,199.2137,199.4653,14373.0
2020-02-14 14:25:00,214.22,214.39,214.17,214.3,3962.0,199.5584,199.7168,199.5118,199.6329,3962.0
2020-02-14 14:30:00,214.27,214.45,214.27,214.45,9892.0,199.605,199.7727,199.605,199.7727,9892.0
2020-02-14 14:35:00,214.45,214.68,214.45,214.59,3531.0,199.7727,199.9869,199.7727,199.9031,3531.0
2020-02-14 14:40:00,214.57,214.58,214.25,214.34,7003.0,199.8845,199.8938,199.5864,199.6702,7003.0
2020-02-14 14:45:00,214.38,214.42,214.02,214.02,14814.0,199.7075,199.7447,199.3721,199.3721,14814.0
2020-02-14 14:50:00,214.05,214.38,214.05,214.38,22032.0,199.4,199.7075,199.4,199.7075,22032.0
2020-02-14 14:55:00,214.35,214.44,214.22,214.37,12549.0,199.6795,199.7634,199.5584,199.6981,12549.0
2020-02-14 15:00:00,214.36,214.53,214.27,214.44,13958.0,199.6888,199.8472,199.605,199.7634,13958.0
2020-02-14 15:05:00,214.41,214.6,214.41,214.6,8437.0,199.7354,199.9124,199.7354,199.9124,8437.0
2020-02-14 15:10:00,214.63,214.67,214.28,214.39,14195.0,199.9404,199.9776,199.6143,199.7168,14195.0
2020-02-14 15:15:00,214.42,214.42,214.19,214.36,15922.0,199.7447,199.7447,199.5305,199.6888,15922.0
2020-02-14 15:20:00,214.36,214.4,214.25,214.31,5500.0,199.6888,199.7261,199.5864,199.6423,5500.0
2020-02-14 15:25:00,214.33,214.46,214.29,214.46,10837.0,199.6609,199.782,199.6236,199.782,10837.0
2020-02-14 15:30:00,214.45,214.54,214.4,214.5,9419.0,199.7727,199.8565,199.7261,199.8192,9419.0
2020-02-14 15:35:00,214.51,214.8,214.49,214.77,11814.0,199.8286,200.0987,199.8099,200.0708,11814.0
2020-02-14 15:40:00,214.74,214.86,214.74,214.83,13796.0,200.0428,200.1546,200.0428,200.1267,13796.0
2020-02-14 15:45:00,214.83,215.04,214.77,214.87,17714.0,200.1267,200.3223,200.0708,200.1639,17714.0
2020-02-14 15:50:00,214.9,214.93,214.67,214.68,21292.0,200.1919,200.2198,199.9776,199.9869,21292.0
2020-02-14 15:55:00,214.7,215.06,214.7,215.02,57537.0,200.0056,200.3409,200.0056,200.3037,57537.0
2020-02-18 09:30:00,214.84,214.88,214.26,214.67,63944.0,200.136,200.1732,199.5957,199.9776,63944.0
2020-02-18 09:35:00,214.34,214.43,213.27,213.28,8737.0,199.6702,199.754,198.6734,198.6827,8737.0
2020-02-18 09:40:00,213.33,213.86,213.28,213.83,12705.0,198.7293,199.2231,198.6827,199.1951,12705.0
2020-02-18 09:45:00,213.84,213.88,213.62,213.65,9844.0,199.2044,199.2417,198.9995,199.0274,9844.0
2020-02-18 09:50:00,213.7,214.0,213.56,213.75,26180.0,199.074,199.3535,198.9436,199.1206,26180.0
2020-02-18 09:55:00,213.87,214.47,213.73,214.47,13172.0,199.2324,199.7913,199.1019,199.7913,13172.0
2020-02-18 10:00:00,214.42,214.59,214.17,214.4,12870.0,199.7447,199.9031,199.5118,199.7261,12870.0
2020-02-18 10:05:00,214.34,214.34,214.11,214.22,5306.0,199.6702,199.6702,199.4559,199.5584,5306.0
2020-02-18 10:10:00,214.3,214.45,214.26,214.26,3394.0,199.6329,199.7727,199.5957,199.5957,3394.0
2020-02-18 10:15:00,214.28,214.41,213.96,214.41,3868.0,199.6143,199.7354,199.3162,199.7354,3868.0
2020-02-18 10:20:00,214.41,214.48,214.22,214.41,10336.0,199.7354,199.8006,199.5584,199.7354,10336.0
2020-02-18 10:25:00,214.35,214.35,213.95,213.98,23483.0,199.6795,199.6795,199.3069,199.3348,23483.0
2020-02-18 10:30:00,213.86,214.05,213.77,213.84,12543.0,199.2231,199.4,199.1392,199.2044,12543.0
2020-02-18 10:35:00,213.81,214.22,213.68,213.84,14861.0,199.1765,199.5584,199.0554,199.2044,14861.0
2020-02-18 10:40:00,213.84,213.84,213.05,213.34,11252.0,199.2044,199.2044,198.4685,198.7386,11252.0
2020-02-18 10:45:00,213.56,213.61,213.47,213.61,3026.0,198.9436,198.9902,198.8597,198.9902,3026.0
2020-02-18 10:50:00,213.55,213.59,213.4,213.46,5412.0,198.9343,198.9715,198.7945,198.8504,5412.0
2020-02-18 10:55:00,213.46,213.46,213.15,213.21,6455.0,198.8504,198.8504,198.5616,198.6175,6455.0
2020-02-18 11:00:00,213.19,213.19,212.76,213.15,6358.0,198.5989,198.5989,198.1983,198.5616,6358.0
2020-02-18 11:05:00,213.22,213.22,212.84,212.91,4913.0,198.6269,198.6269,198.2729,198.3381,4913.0
2020-02-18 11:10:00,212.9,212.97,212.5,212.71,23835.0,198.3288,198.394,197.9561,198.1518,23835.0
2020-02-18 11:15:00,212.74,213.11,212.65,212.75,15025.0,198.1797,198.5244,198.0959,198.189,15025.0
2020-02-18 11:20:00,212.73,212.81,212.6,212.78,10359.0,198.1704,198.2449,198.0493,198.217,10359.0
2020-02-18 11:25:00,212.72,212.86,212.67,212.79,9521.0,198.1611,198.2915,198.1145,198.2263,9521.0
2020-02-18 11:30:00,212.86,212.91,212.7,212.81,5251.0,198.2915,198.3381,198.1424,198.2449,5251.0
2020-02-18 11:35:00,212.87,212.99,212.84,212.9,4085.0,198.3008,198.4126,198.2729,198.3288,4085.0
2020-02-18 11:40:00,212.88,212.88,212.59,212.65,11106.0,198.3101,198.3101,198.04,198.0959,11106.0
2020-02-18 11:45:00,212.65,212.71,212.41,212.53,5622.0,198.0959,198.1518,197.8723,197.9841,5622.0
2020-02-18 11:50:00,212.56,212.8,212.46,212.8,3966.0,198.012,198.2356,197.9189,198.2356,3966.0
2020-02-18 11:55:00,212.74,212.74,212.47,212.49,1000.0,198.1797,198.1797,197.9282,197.9468,1000.0
2020-02-18 12:00:00,212.44,212.5,212.21,212.3,6721.0,197.9002,197.9561,197.686,197.7698,6721.0
2020-02-18 12:05:00,212.35,212.35,212.05,212.14,9092.0,197.8164,197.8164,197.5369,197.6208,9092.0
2020-02-18 12:10:00,212.17,212.46,212.17,212.46,3701.0,197.6487,197.9189,197.6487,197.9189,3701.0
2020-02-18 12:15:00,212.5,212.7,212.42,212.65,4617.0,197.9561,198.1424,197.8816,198.0959,4617.0
2020-02-18 12:20:00,212.56,212.75,212.5,212.5,12501.0,198.012,198.189,197.9561,197.9561,12501.0
2020-02-18 12:25:00,212.48,212.55,211.98,212.28,5139.0,197.9375,198.0027,197.4717,197.7512,5139.0
2020-02-18 12:30:00,212.22,212.4,212.22,212.38,5080.0,197.6953,197.863,197.6953,197.8443,5080.0
2020-02-18 12:35:00,212.38,212.41,212.07,212.2,5132.0,197.8443,197.8723,197.5556,197.6767,5132.0
2020-02-18 12:40:00,212.17,212.21,211.96,211.96,6040.0,197.6487,197.686,197.4531,197.4531,6040.0
2020-02-18 12:45:00,212.01,212.22,212.0,212.13,8871.0,197.4997,197.6953,197.4904,197.6115,8871.0
2020-02-18 12:50:00,212.16,212.41,212.11,212.23,3446.0,197.6394,197.8723,197.5928,197.7046,3446.0
2020-02-18 12:55:00,212.23,212.32,212.23,212.29,5330.0,197.7046,197.7885,197.7046,197.7605,5330.0
2020-02-18 13:00:00,212.28,212.4,212.24,212.36,5392.0,197.7512,197.863,197.7139,197.8257,5392.0
2020-02-18 13:05:00,212.37,212.47,212.27,212.35,3374.0,197.835,197.9282,197.7419,197.8164,3374.0
2020-02-18 13:10:00,212.38,212.41,212.11,212.17,5637.0,197.8443,197.8723,197.5928,197.6487,5637.0
2020-02-18 13:15:00,212.17,212.24,212.12,212.14,6041.0,197.6487,197.7139,197.6021,197.6208,6041.0
2020-02-18 13:20:00,212.2,212.24,211.99,211.99,10241.0,197.6767,197.7139,197.481,197.481,10241.0
2020-02-18 13:25:00,212.03,212.06,211.64,211.68,8520.0,197.5183,197.5462,197.155,197.1923,8520.0
2020-02-18 13:30:00,211.69,211.87,211.66,211.74,4220.0,197.2016,197.3693,197.1736,197.2481,4220.0
2020-02-18 13:35:00,211.71,211.75,211.55,211.6,4157.0,197.2202,197.2575,197.0712,197.1177,4157.0
2020-02-18 13:40:00,211.66,211.76,211.48,211.49,5801.0,197.1736,197.2668,197.0059,197.0153,5801.0
2020-02-18 13:45:00,211.54,211.77,211.52,211.71,6920.0,197.0618,197.2761,197.0432,197.2202,6920.0
2020-02-18 13:50:00,211.69,211.91,211.65,211.71,5438.0,197.2016,197.4065,197.1643,197.2202,5438.0
2020-02-18 13:55:00,211.68,211.73,211.6,211.68,13704.0,197.1923,197.2388,197.1177,197.1923,13704.0
2020-02-18 14:00:00,211.66,211.7,211.33,211.45,7375.0,197.1736,197.2109,196.8662,196.978,7375.0
2020-02-18 14:05:00,211.5,211.7,211.36,211.46,11334.0,197.0246,197.2109,196.8942,196.9873,11334.0
2020-02-18 14:10:00,211.36,211.44,211.18,211.42,7572.0,196.8942,196.9687,196.7265,196.9501,7572.0
2020-02-18 14:15:00,211.42,211.69,211.41,211.64,8617.0,196.9501,197.2016,196.9407,197.155,8617.0
2020-02-18 14:20:00,211.71,211.71,211.47,211.68,7953.0,197.2202,197.2202,196.9966,197.1923,7953.0
2020-02-18 14:25:00,211.74,211.8,211.65,211.79,4560.0,197.2481,197.304,197.1643,197.2947,4560.0
2020-02-18 14:30:00,211.7,211.99,211.7,211.83,9044.0,197.2109,197.481,197.2109,197.332,9044.0
2020-02-18 14:35:00,211.8,211.8,211.59,211.64,7873.0,197.304,197.304,197.1084,197.155,7873.0
2020-02-18 14:40:00,211.69,211.89,211.62,211.81,6300.0,197.2016,197.3879,197.1364,197.3134,6300.0
2020-02-18 14:45:00,211.79,211.99,211.73,211.99,4500.0,197.2947,197.481,197.2388,197.481,4500.0
2020-02-18 14:50:00,211.99,212.04,211.49,211.49,8584.0,197.481,197.5276,197.0153,197.0153,8584.0
2020-02-18 14:55:00,211.54,211.69,211.46,211.64,18534.0,197.0618,197.2016,196.9873,197.155,18534.0
2020-02-18 15:00:00,211.65,211.72,211.38,211.6,7880.0,197.1643,197.2295,196.9128,197.1177,7880.0
2020-02-18 15:05:00,211.59,211.64,211.45,211.52,8289.0,197.1084,197.155,196.978,197.0432,8289.0
2020-02-18 15:10:00,211.53,211.68,211.47,211.57,5732.0,197.0525,197.1923,196.9966,197.0898,5732.0
2020-02-18 15:15:00,211.57,211.61,211.45,211.51,10213.0,197.0898,197.127,196.978,197.0339,10213.0
2020-02-18 15:20:00,211.52,211.56,211.47,211.52,9115.0,197.0432,197.0805,196.9966,197.0432,9115.0
2020-02-18 15:25:00,211.53,211.69,211.4,211.63,28806.0,197.0525,197.2016,196.9314,197.1457,28806.0
2020-02-18 15:30:00,211.62,211.66,211.53,211.57,21649.0,197.1364,197.1736,197.0525,197.0898,21649.0
2020-02-18 15:35:00,211.59,211.69,211.54,211.58,19431.0,197.1084,197.2016,197.0618,197.0991,19431.0
2020-02-18 15:40:00,211.58,211.71,211.55,211.68,13627.0,197.0991,197.2202,197.0712,197.1923,13627.0
2020-02-18 15:45:00,211.68,211.68,211.51,211.62,21124.0,197.1923,197.1923,197.0339,197.1364,21124.0
2020-02-18 15:50:00,211.64,211.71,211.53,211.67,32643.0,197.155,197.2202,197.0525,197.1829,32643.0
2020-02-18 15:55:00,211.67,211.7,211.28,211.49,81862.0,197.1829,197.2109,196.8196,197.0153,81862.0
2020-02-19 09:30:00,212.5,213.4,212.37,213.3,39015.0,197.9561,198.7945,197.835,198.7014,39015.0
2020-02-19 09:35:00,213.39,213.41,212.37,212.47,21742.0,198.7852,198.8039,197.835,197.9282,21742.0
2020-02-19 09:40:00,212.48,212.89,212.06,212.07,27987.0,197.9375,198.3194,197.5462,197.5556,27987.0
2020-02-19 09:45:00,212.1,213.35,212.06,213.28,25145.0,197.5835,198.748,197.5462,198.6827,25145.0
2020-02-19 09:50:00,213.21,213.38,212.92,213.15,29243.0,198.6175,198.7759,198.3474,198.5616,29243.0
2020-02-19 09:55:00,212.85,213.21,212.34,212.34,19692.0,198.2822,198.6175,197.8071,197.8071,19692.0
2020-02-19 10:00:00,212.47,212.67,212.16,212.38,13508.0,197.9282,198.1145,197.6394,197.8443,13508.0
2020-02-19 10:05:00,212.48,212.8,212.41,212.7,15068.0,197.9375,198.2356,197.8723,198.1424,15068.0
2020-02-19 10:10:00,212.81,212.81,212.39,212.49,14976.0,198.2449,198.2449,197.8537,197.9468,14976.0
2020-02-19 10:15:00,212.49,212.52,211.86,212.18,13698.0,197.9468,197.9748,197.3599,197.658,13698.0
2020-02-19 10:20:00,212.23,212.46,212.23,212.31,8300.0,197.7046,197.9189,197.7046,197.7791,8300.0
2020-02-19 10:25:00,212.32,212.39,211.46,211.46,17156.0,197.7885,197.8537,196.9873,196.9873,17156.0
2020-02-19 10:30:00,211.6,212.57,211.6,212.57,15835.0,197.1177,198.0213,197.1177,198.0213,15835.0
2020-02-19 10:35:00,212.48,212.59,212.25,212.35,6722.0,197.9375,198.04,197.7232,197.8164,6722.0
2020-02-19 10:40:00,212.35,212.47,212.2,212.41,7003.0,197.8164,197.9282,197.6767,197.8723,7003.0
2020-02-19 10:45:00,212.46,212.52,212.03,212.03,3965.0,197.9189,197.9748,197.5183,197.5183,3965.0
2020-02-19 10:50:00,212.03,212.31,211.87,212.23,18426.0,197.5183,197.7791,197.3693,197.7046,18426.0
2020-02-19 10:55:00,212.24,212.24,211.89,212.0,7123.0,197.7139,197.7139,197.3879,197.4904,7123.0
2020-02-19 11:00:00,212.01,212.01,211.76,211.77,6183.0,197.4997,197.4997,197.2668,197.2761,6183.0
2020-02-19 11:05:00,211.79,211.92,211.66,211.74,10454.0,197.2947,197.4158,197.1736,197.2481,10454.0
2020-02-19 11:10:00,211.7,211.8,211.4,211.43,13497.0,197.2109,197.304,196.9314,196.9594,13497.0
2020-02-19 11:15:00,211.41,211.52,211.31,211.43,23001.0,196.9407,197.0432,196.8476,196.9594,23001.0
2020-02-19 11:20:00,211.34,211.7,211.32,211.48,10059.0,196.8755,197.2109,196.8569,197.0059,10059.0
2020-02-19 11:25:00,211.5,211.5,211.31,211.39,7697.0,197.0246,197.0246,196.8476,196.9221,7697.0
2020-02-19 11:30:00,211.38,211.79,211.33,211.68,24653.0,196.9128,197.2947,196.8662,197.1923,24653.0
2020-02-19 11:35:00,211.63,211.69,211.15,211.32,14967.0,197.1457,197.2016,196.6985,196.8569,14967.0
2020-02-19 11:40:00,211.33,211.4,210.87,210.96,15833.0,196.8662,196.9314,196.4377,196.5215,15833.0
2020-02-19 11:45:00,210.87,211.31,210.79,211.08,15345.0,196.4377,196.8476,196.3632,196.6333,15345.0
2020-02-19 11:50:00,211.07,211.07,210.76,210.81,6202.0,196.624,196.624,196.3352,196.3818,6202.0
2020-02-19 11:55:00,210.77,210.85,210.58,210.74,5865.0,196.3445,196.4191,196.1675,196.3166,5865.0
2020-02-19 12:00:00,210.71,210.76,210.46,210.76,8404.0,196.2886,196.3352,196.0558,196.3352,8404.0
2020-02-19 12:05:00,210.77,210.77,210.55,210.57,4200.0,196.3445,196.3445,196.1396,196.1582,4200.0
2020-02-19 12:10:00,210.59,210.71,210.42,210.65,7483.0,196.1769,196.2886,196.0185,196.2328,7483.0
2020-02-19 12:15:00,210.69,210.73,210.53,210.55,5252.0,196.27,196.3073,196.121,196.1396,5252.0
2020-02-19 12:20:00,210.56,210.77,210.47,210.74,7534.0,196.1489,196.3445,196.0651,196.3166,7534.0
2020-02-19 12:25:00,210.77,211.11,210.76,210.95,13868.0,196.3445,196.6613,196.3352,196.5122,13868.0
2020-02-19 12:30:00,211.0,211.0,210.7,210.84,10914.0,196.5588,196.5588,196.2793,196.4097,10914.0
2020-02-19 12:35:00,210.72,210.84,210.71,210.76,6080.0,196.298,196.4097,196.2886,196.3352,6080.0
2020-02-19 12:40:00,210.78,210.83,210.55,210.77,5325.0,196.3539,196.4004,196.1396,196.3445,5325.0
2020-02-19 12:45:00,210.81,211.11,210.79,211.11,10163.0,196.3818,196.6613,196.3632,196.6613,10163.0
2020-02-19 12:50:00,211.12,211.17,210.68,210.68,6880.0,196.6706,196.7172,196.2607,196.2607,6880.0
2020-02-19 12:55:00,210.73,210.79,210.5,210.58,7756.0,196.3073,196.3632,196.093,196.1675,7756.0
2020-02-19 13:00:00,210.51,210.83,210.5,210.83,7469.0,196.1023,196.4004,196.093,196.4004,7469.0
2020-02-19 13:05:00,210.83,211.0,210.8,211.0,5739.0,196.4004,196.5588,196.3725,196.5588,5739.0
2020-02-19 13:10:00,211.02,211.18,210.95,211.06,9527.0,196.5774,196.7265,196.5122,196.6147,9527.0
2020-02-19 13:15:00,211.0,211.13,210.86,211.13,6000.0,196.5588,196.6799,196.4284,196.6799,6000.0
2020-02-19 13:20:00,211.11,211.16,210.98,211.04,5302.0,196.6613,196.7078,196.5402,196.5961,5302.0
2020-02-19 13:25:00,210.95,211.06,210.89,211.04,3800.0,196.5122,196.6147,196.4563,196.5961,3800.0
2020-02-19 13:30:00,211.03,211.08,210.96,211.02,3548.0,196.5867,196.6333,196.5215,196.5774,3548.0
2020-02-19 13:35:00,211.02,211.13,210.93,211.05,7790.0,196.5774,196.6799,196.4936,196.6054,7790.0
2020-02-19 13:40:00,211.05,211.05,210.89,211.0,5078.0,196.6054,196.6054,196.4563,196.5588,5078.0
2020-02-19 13:45:00,211.06,211.12,210.86,210.87,3549.0,196.6147,196.6706,196.4284,196.4377,3549.0
2020-02-19 13:50:00,210.91,211.16,210.91,211.12,9131.0,196.475,196.7078,196.475,196.6706,9131.0
2020-02-19 13:55:00,211.11,211.14,210.99,211.0,3984.0,196.6613,196.6892,196.5495,196.5588,3984.0
2020-02-19 14:00:00,211.02,211.32,210.96,211.32,5400.0,196.5774,196.8569,196.5215,196.8569,5400.0
2020-02-19 14:05:00,211.25,211.33,211.14,211.31,6025.0,196.7917,196.8662,196.6892,196.8476,6025.0
2020-02-19 14:10:00,211.34,211.55,211.34,211.43,5609.0,196.8755,197.0712,196.8755,196.9594,5609.0
2020-02-19 14:15:00,211.43,211.65,211.39,211.61,5618.0,196.9594,197.1643,196.9221,197.127,5618.0
2020-02-19 14:20:00,211.57,211.93,211.56,211.88,27671.0,197.0898,197.4251,197.0805,197.3786,27671.0
2020-02-19 14:25:00,211.93,212.33,211.92,212.33,17033.0,197.4251,197.7978,197.4158,197.7978,17033.0
2020-02-19 14:30:00,212.29,212.36,212.15,212.26,8099.0,197.7605,197.8257,197.6301,197.7326,8099.0
2020-02-19 14:35:00,212.24,212.34,212.23,212.29,5593.0,197.7139,197.8071,197.7046,197.7605,5593.0
2020-02-19 14:40:00,212.25,212.45,212.25,212.44,8500.0,197.7232,197.9096,197.7232,197.9002,8500.0
2020-02-19 14:45:00,212.45,212.64,212.39,212.39,10929.0,197.9096,198.0866,197.8537,197.8537,10929.0
2020-02-19 14:50:00,212.46,212.65,212.46,212.57,7738.0,197.9189,198.0959,197.9189,198.0213,7738.0
2020-02-19 14:55:00,212.59,212.6,212.49,212.56,8512.0,198.04,198.0493,197.9468,198.012,8512.0
2020-02-19 15:00:00,212.58,212.73,212.58,212.67,9042.0,198.0307,198.1704,198.0307,198.1145,9042.0
2020-02-19 15:05:00,212.67,212.73,212.56,212.73,10250.0,198.1145,198.1704,198.012,198.1704,10250.0
2020-02-19 15:10:00,212.77,212.77,212.6,212.69,20638.0,198.2077,198.2077,198.0493,198.1331,20638.0
2020-02-19 15:15:00,212.7,213.11,212.7,213.02,9774.0,198.1424,198.5244,198.1424,198.4405,9774.0
2020-02-19 15:20:00,213.0,213.03,212.65,212.68,15115.0,198.4219,198.4499,198.0959,198.1238,15115.0
2020-02-19 15:25:00,212.71,213.1,212.71,212.91,12726.0,198.1518,198.5151,198.1518,198.3381,12726.0
2020-02-19 15:30:00,212.91,213.18,212.91,213.06,19379.0,198.3381,198.5896,198.3381,198.4778,19379.0
2020-02-19 15:35:00,213.07,213.27,213.0,213.07,32284.0,198.4871,198.6734,198.4219,198.4871,32284.0
2020-02-19 15:40:00,212.99,213.22,212.99,213.13,18070.0,198.4126,198.6269,198.4126,198.543,18070.0
2020-02-19 15:45:00,213.12,213.25,213.12,213.21,24110.0,198.5337,198.6548,198.5337,198.6175,24110.0
2020-02-19 15:50:00,213.25,213.36,213.16,213.35,52930.0,198.6548,198.7573,198.571,198.748,52930.0
2020-02-19 15:55:00,213.34,213.48,213.12,213.22,100682.0,198.7386,198.8691,198.5337,198.6269,100682.0
2020-02-20 09:30:00,212.64,213.02,211.69,212.91,82891.0,198.0866,198.4405,197.2016,198.3381,82891.0
2020-02-20 09:35:00,213.02,213.47,212.88,213.21,17775.0,198.4405,198.8597,198.3101,198.6175,17775.0
2020-02-20 09:40:00,213.12,213.86,213.05,213.26,19891.0,198.5337,199.2231,198.4685,198.6641,19891.0
2020-02-20 09:45:00,213.18,213.31,212.47,212.57,33556.0,198.5896,198.7107,197.9282,198.0213,33556.0
2020-02-20 09:50:00,212.69,213.07,212.58,212.84,16493.0,198.1331,198.4871,198.0307,198.2729,16493.0
2020-02-20 09:55:00,212.85,212.99,212.65,212.7,8901.0,198.2822,198.4126,198.0959,198.1424,8901.0
2020-02-20 10:00:00,212.64,212.86,212.59,212.86,12410.0,198.0866,198.2915,198.04,198.2915,12410.0
2020-02-20 10:05:00,212.84,212.89,212.65,212.78,8377.0,198.2729,198.3194,198.0959,198.217,8377.0
2020-02-20 10:10:00,212.75,213.04,212.69,212.78,6580.0,198.189,198.4592,198.1331,198.217,6580.0
2020-02-20 10:15:00,212.72,213.5,212.71,213.13,15928.0,198.1611,198.8877,198.1518,198.543,15928.0
2020-02-20 10:20:00,213.11,213.11,212.62,212.74,9969.0,198.5244,198.5244,198.0679,198.1797,9969.0
2020-02-20 10:25:00,212.74,212.9,212.7,212.8,12399.0,198.1797,198.3288,198.1424,198.2356,12399.0
2020-02-20 10:30:00,212.8,212.87,212.71,212.77,11658.0,198.2356,198.3008,198.1518,198.2077,11658.0
2020-02-20 10:35:00,212.77,213.05,212.75,213.05,15139.0,198.2077,198.4685,198.189,198.4685,15139.0
2020-02-20 10:40:00,213.01,213.1,212.96,212.98,8757.0,198.4312,198.5151,198.3846,198.4033,8757.0
2020-02-20 10:45:00,212.99,213.11,212.9,212.96,9286.0,198.4126,198.5244,198.3288,198.3846,9286.0
2020-02-20 10:50:00,212.97,213.01,212.73,212.81,13698.0,198.394,198.4312,198.1704,198.2449,13698.0
2020-02-20 10:55:00,212.81,212.91,212.66,212.84,9941.0,198.2449,198.3381,198.1052,198.2729,9941.0
2020-02-20 11:00:00,212.83,212.92,212.73,212.75,15026.0,198.2635,198.3474,198.1704,198.189,15026.0
2020-02-20 11:05:00,212.74,212.86,212.52,212.65,27004.0,198.1797,198.2915,197.9748,198.0959,27004.0
2020-02-20 11:10:00,212.65,212.69,211.77,211.78,19542.0,198.0959,198.1331,197.2761,197.2854,19542.0
2020-02-20 11:15:00,211.77,211.77,211.18,211.29,8648.0,197.2761,197.2761,196.7265,196.8289,8648.0
2020-02-20 11:20:00,211.26,211.73,211.11,211.37,40206.0,196.801,197.2388,196.6613,196.9035,40206.0
2020-02-20 11:25:00,211.32,211.32,210.82,210.88,23761.0,196.8569,196.8569,196.3911,196.447,23761.0
2020-02-20 11:30:00,210.84,210.9,209.39,209.92,24857.0,196.4097,196.4656,195.059,195.5527,24857.0
2020-02-20 11:35:00,210.0,210.46,209.78,210.2,14603.0,195.6272,196.0558,195.4223,195.8135,14603.0
2020-02-20 11:40:00,210.2,210.62,209.94,210.17,22456.0,195.8135,196.2048,195.5713,195.7856,22456.0
2020-02-20 11:45:00,210.17,210.26,210.01,210.19,10899.0,195.7856,195.8694,195.6366,195.8042,10899.0
2020-02-20 11:50:00,210.19,210.72,210.0,210.72,8415.0,195.8042,196.298,195.6272,196.298,8415.0
2020-02-20 11:55:00,210.54,210.92,210.35,210.43,15644.0,196.1303,196.4843,195.9533,196.0278,15644.0
2020-02-20 12:00:00,210.44,210.82,209.94,209.94,18836.0,196.0371,196.3911,195.5713,195.5713,18836.0
2020-02-20 12:05:00,209.94,210.34,209.79,210.25,12414.0,195.5713,195.944,195.4316,195.8601,12414.0
2020-02-20 12:10:00,210.12,210.44,210.01,210.34,8501.0,195.739,196.0371,195.6366,195.944,8501.0
2020-02-20 12:15:00,210.32,210.75,210.11,210.75,7892.0,195.9253,196.3259,195.7297,196.3259,7892.0
2020-02-20 12:20:00,210.61,210.61,210.05,210.05,8948.0,196.1955,196.1955,195.6738,195.6738,8948.0
2020-02-20 12:25:00,210.0,210.23,209.69,209.78,13868.0,195.6272,195.8415,195.3385,195.4223,13868.0
2020-02-20 12:30:00,209.76,209.9,209.45,209.9,6271.0,195.4037,195.5341,195.1149,195.5341,6271.0
2020-02-20 12:35:00,209.95,210.05,209.65,209.71,5621.0,195.5807,195.6738,195.3012,195.3571,5621.0
2020-02-20 12:40:00,209.64,209.65,209.2,209.42,8917.0,195.2919,195.3012,194.882,195.0869,8917.0
2020-02-20 12:45:00,209.43,209.59,209.23,209.23,8073.0,195.0962,195.2453,194.9099,194.9099,8073.0
2020-02-20 12:50:00,209.21,209.39,209.13,209.29,6786.0,194.8913,195.059,194.8168,194.9658,6786.0
2020-02-20 12:55:00,209.36,209.72,209.35,209.72,11795.0,195.031,195.3664,195.0217,195.3664,11795.0
2020-02-20 13:00:00,209.68,209.68,209.38,209.52,5777.0,195.3291,195.3291,195.0497,195.1801,5777.0
2020-02-20 13:05:00,209.49,209.8,209.38,209.8,9128.0,195.1521,195.4409,195.0497,195.4409,9128.0
2020-02-20 13:10:00,209.77,210.31,209.69,210.24,16297.0,195.413,195.916,195.3385,195.8508,16297.0
2020-02-20 13:15:00,210.31,210.36,210.14,210.18,6948.0,195.916,195.9626,195.7577,195.7949,6948.0
2020-02-20 13:20:00,210.21,210.34,210.1,210.18,8571.0,195.8229,195.944,195.7204,195.7949,8571.0
2020-02-20 13:25:00,210.09,210.22,209.99,210.09,5487.0,195.7111,195.8322,195.6179,195.7111,5487.0
2020-02-20 13:30:00,210.04,210.11,209.72,210.03,7937.0,195.6645,195.7297,195.3664,195.6552,7937.0
2020-02-20 13:35:00,210.01,210.01,209.61,209.78,4955.0,195.6366,195.6366,195.2639,195.4223,4955.0
2020-02-20 13:40:00,209.79,209.96,209.66,209.86,6044.0,195.4316,195.59,195.3105,195.4968,6044.0
2020-02-20 13:45:00,209.78,210.2,209.77,210.2,6039.0,195.4223,195.8135,195.413,195.8135,6039.0
2020-02-20 13:50:00,210.16,210.24,209.86,210.13,8883.0,195.7763,195.8508,195.4968,195.7483,8883.0
2020-02-20 13:55:00,210.05,210.13,209.75,209.91,8841.0,195.6738,195.7483,195.3943,195.5434,8841.0
2020-02-20 14:00:00,210.04,210.08,209.85,210.03,27982.0,195.6645,195.7018,195.4875,195.6552,27982.0
2020-02-20 14:05:00,210.02,210.33,210.01,210.3,5232.0,195.6459,195.9347,195.6366,195.9067,5232.0
2020-02-20 14:10:00,210.25,210.39,209.97,209.99,5982.0,195.8601,195.9905,195.5993,195.6179,5982.0
2020-02-20 14:15:00,209.95,209.96,209.79,209.85,3932.0,195.5807,195.59,195.4316,195.4875,3932.0
2020-02-20 14:20:00,209.89,209.96,209.78,209.93,8664.0,195.5248,195.59,195.4223,195.562,8664.0
2020-02-20 14:25:00,209.89,209.89,209.46,209.46,8549.0,195.5248,195.5248,195.1242,195.1242,8549.0
2020-02-20 14:30:00,209.46,209.57,209.33,209.45,11040.0,195.1242,195.2267,195.0031,195.1149,11040.0
2020-02-20 14:35:00,209.4,209.65,209.2,209.39,17664.0,195.0683,195.3012,194.882,195.059,17664.0
2020-02-20 14:40:00,209.36,209.54,209.29,209.38,15397.0,195.031,195.1987,194.9658,195.0497,15397.0
2020-02-20 14:45:00,209.38,209.46,209.16,209.31,8758.0,195.0497,195.1242,194.8447,194.9845,8758.0
2020-02-20 14:50:00,209.35,209.42,208.88,209.18,10288.0,195.0217,195.0869,194.5839,194.8634,10288.0
2020-02-20 14:55:00,209.13,209.33,209.13,209.26,7379.0,194.8168,195.0031,194.8168,194.9379,7379.0
2020-02-20 15:00:00,209.23,209.96,209.18,209.89,48768.0,194.9099,195.59,194.8634,195.5248,48768.0
2020-02-20 15:05:00,209.95,210.33,209.64,210.33,59445.0,195.5807,195.9347,195.2919,195.9347,59445.0
2020-02-20 15:10:00,210.37,210.51,209.94,210.51,61266.0,195.9719,196.1023,195.5713,196.1023,61266.0
2020-02-20 15:15:00,210.39,210.8,210.37,210.73,38509.0,195.9905,196.3725,195.9719,196.3073,38509.0
2020-02-20 15:20:00,210.7,210.95,210.55,210.73,43528.0,196.2793,196.5122,196.1396,196.3073,43528.0
2020-02-20 15:25:00,210.75,210.98,210.57,210.98,22116.0,196.3259,196.5402,196.1582,196.5402,22116.0
2020-02-20 15:30:00,211.02,211.5,210.97,211.5,49425.0,196.5774,197.0246,196.5308,197.0246,49425.0
2020-02-20 15:35:00,211.5,211.55,211.28,211.36,21071.0,197.0246,197.0712,196.8196,196.8942,21071.0
2020-02-20 15:40:00,211.36,211.5,211.3,211.5,15837.0,196.8942,197.0246,196.8383,197.0246,15837.0
2020-02-20 15:45:00,211.53,211.8,211.32,211.74,99270.0,197.0525,197.304,196.8569,197.2481,99270.0
2020-02-20 15:50:00,211.68,211.92,211.17,211.41,58737.0,197.1923,197.4158,196.7172,196.9407,58737.0
2020-02-20 15:55:00,211.42,211.52,211.11,211.32,102844.0,196.9501,197.0432,196.6613,196.8569,102844.0
2020-02-21 09:30:00,209.96,210.23,209.15,209.15,78550.0,195.59,195.8415,194.8354,194.8354,78550.0
2020-02-21 09:35:00,209.15,209.46,208.93,209.03,28054.0,194.8354,195.1242,194.6305,194.7236,28054.0
2020-02-21 09:40:00,208.91,209.66,208.67,209.33,35936.0,194.6118,195.3105,194.3883,195.0031,35936.0
2020-02-21 09:45:00,209.34,210.36,209.2,209.57,47011.0,195.0124,195.9626,194.882,195.2267,47011.0
2020-02-21 09:50:00,209.57,209.57,209.09,209.46,25829.0,195.2267,195.2267,194.7795,195.1242,25829.0
2020-02-21 09:55:00,209.41,209.51,209.07,209.07,10948.0,195.0776,195.1708,194.7609,194.7609,10948.0
2020-02-21 10:00:00,209.14,209.2,208.86,209.2,25820.0,194.8261,194.882,194.5653,194.882,25820.0
2020-02-21 10:05:00,209.2,209.42,209.06,209.17,18575.0,194.882,195.0869,194.7516,194.854,18575.0
2020-02-21 10:10:00,209.21,209.73,208.84,209.3,21653.0,194.8913,195.3757,194.5466,194.9751,21653.0
2020-02-21 10:15:00,209.28,209.43,209.11,209.18,7067.0,194.9565,195.0962,194.7982,194.8634,7067.0
2020-02-21 10:20:00,209.19,209.7,209.17,209.64,11217.0,194.8727,195.3478,194.854,195.2919,11217.0
2020-02-21 10:25:00,209.64,209.8,209.54,209.67,6550.0,195.2919,195.4409,195.1987,195.3198,6550.0
2020-02-21 10:30:00,209.67,209.79,209.27,209.27,3979.0,195.3198,195.4316,194.9472,194.9472,3979.0
2020-02-21 10:35:00,209.35,209.46,209.2,209.23,10318.0,195.0217,195.1242,194.882,194.9099,10318.0
2020-02-21 10:40:00,209.23,209.29,208.9,209.0,8922.0,194.9099,194.9658,194.6025,194.6957,8922.0
2020-02-21 10:45:00,209.0,209.45,208.99,209.37,6244.0,194.6957,195.1149,194.6864,195.0404,6244.0
2020-02-21 10:50:00,209.36,209.88,209.19,209.8,7330.0,195.031,195.5155,194.8727,195.4409,7330.0
2020-02-21 10:55:00,209.79,209.93,209.65,209.65,8683.0,195.4316,195.562,195.3012,195.3012,8683.0
2020-02-21 11:00:00,209.65,209.94,209.55,209.87,18450.0,195.3012,195.5713,195.208,195.5061,18450.0
2020-02-21 11:05:00,209.9,210.03,209.68,209.7,16146.0,195.5341,195.6552,195.3291,195.3478,16146.0
2020-02-21 11:10:00,209.7,209.7,209.3,209.58,6051.0,195.3478,195.3478,194.9751,195.236,6051.0
2020-02-21 11:15:00,209.63,209.8,209.62,209.72,2435.0,195.2826,195.4409,195.2732,195.3664,2435.0
2020-02-21 11:20:00,209.68,209.94,209.61,209.83,4419.0,195.3291,195.5713,195.2639,195.4689,4419.0
2020-02-21 11:25:00,209.85,210.14,209.85,210.14,5863.0,195.4875,195.7577,195.4875,195.7577,5863.0
2020-02-21 11:30:00,210.1,210.58,210.04,210.52,14076.0,195.7204,196.1675,195.6645,196.1116,14076.0
2020-02-21 11:35:00,210.4,210.47,210.23,210.47,3975.0,195.9999,196.0651,195.8415,196.0651,3975.0
2020-02-21 11:40:00,210.38,210.57,210.27,210.52,3900.0,195.9812,196.1582,195.8788,196.1116,3900.0
2020-02-21 11:45:00,210.5,210.63,210.2,210.27,2510.0,196.093,196.2141,195.8135,195.8788,2510.0
2020-02-21 11:50:00,210.19,210.34,210.14,210.34,5660.0,195.8042,195.944,195.7577,195.944,5660.0
2020-02-21 11:55:00,210.37,210.52,210.34,210.34,6317.0,195.9719,196.1116,195.944,195.944,6317.0
2020-02-21 12:00:00,210.2,210.36,210.15,210.36,5254.0,195.8135,195.9626,195.767,195.9626,5254.0
2020-02-21 12:05:00,210.37,210.43,210.22,210.35,3364.0,195.9719,196.0278,195.8322,195.9533,3364.0
2020-02-21 12:10:00,210.27,210.31,210.2,210.2,4182.0,195.8788,195.916,195.8135,195.8135,4182.0
2020-02-21 12:15:00,210.25,210.35,210.18,210.35,5479.0,195.8601,195.9533,195.7949,195.9533,5479.0
2020-02-21 12:20:00,210.34,210.42,210.19,210.25,5177.0,195.944,196.0185,195.8042,195.8601,5177.0
2020-02-21 12:25:00,210.26,210.32,210.26,210.3,1735.0,195.8694,195.9253,195.8694,195.9067,1735.0
2020-02-21 12:30:00,210.26,210.34,210.12,210.15,4496.0,195.8694,195.944,195.739,195.767,4496.0
2020-02-21 12:35:00,210.19,210.35,210.05,210.35,7360.0,195.8042,195.9533,195.6738,195.9533,7360.0
2020-02-21 12:40:00,210.35,210.35,210.11,210.31,4137.0,195.9533,195.9533,195.7297,195.916,4137.0
2020-02-21 12:45:00,210.27,210.33,210.15,210.19,3105.0,195.8788,195.9347,195.767,195.8042,3105.0
2020-02-21 12:50:00,210.17,210.27,210.07,210.09,3588.0,195.7856,195.8788,195.6924,195.7111,3588.0
2020-02-21 12:55:00,210.04,210.19,210.02,210.14,4002.0,195.6645,195.8042,195.6459,195.7577,4002.0
2020-02-21 13:00:00,210.12,210.45,210.12,210.35,3838.0,195.739,196.0464,195.739,195.9533,3838.0
2020-02-21 13:05:00,210.31,210.35,210.23,210.24,1580.0,195.916,195.9533,195.8415,195.8508,1580.0
2020-02-21 13:10:00,210.24,210.43,210.21,210.34,6118.0,195.8508,196.0278,195.8229,195.944,6118.0
2020-02-21 13:15:00,210.37,210.51,210.33,210.4,6974.0,195.9719,196.1023,195.9347,195.9999,6974.0
2020-02-21 13:20:00,210.34,210.39,210.2,210.22,4196.0,195.944,195.9905,195.8135,195.8322,4196.0
2020-02-21 13:25:00,210.34,210.36,209.93,209.93,2570.0,195.944,195.9626,195.562,195.562,2570.0
2020-02-21 13:30:00,209.95,210.17,209.94,210.09,4402.0,195.5807,195.7856,195.5713,195.7111,4402.0
2020-02-21 13:35:00,210.13,210.18,210.02,210.1,6362.0,195.7483,195.7949,195.6459,195.7204,6362.0
2020-02-21 13:40:00,210.12,210.19,210.07,210.14,3988.0,195.739,195.8042,195.6924,195.7577,3988.0
2020-02-21 13:45:00,210.13,210.19,209.92,209.92,3578.0,195.7483,195.8042,195.5527,195.5527,3578.0
2020-02-21 13:50:00,209.99,210.01,209.69,209.73,3818.0,195.6179,195.6366,195.3385,195.3757,3818.0
2020-02-21 13:55:00,209.64,209.94,209.64,209.87,4265.0,195.2919,195.5713,195.2919,195.5061,4265.0
2020-02-21 14:00:00,209.9,210.19,209.9,210.11,4295.0,195.5341,195.8042,195.5341,195.7297,4295.0
2020-02-21 14:05:00,210.01,210.26,210.01,210.26,5174.0,195.6366,195.8694,195.6366,195.8694,5174.0
2020-02-21 14:10:00,210.27,210.27,210.03,210.03,5093.0,195.8788,195.8788,195.6552,195.6552,5093.0
2020-02-21 14:15:00,209.96,210.19,209.91,209.94,5848.0,195.59,195.8042,195.5434,195.5713,5848.0
2020-02-21 14:20:00,209.88,210.13,209.79,209.79,7416.0,195.5155,195.7483,195.4316,195.4316,7416.0
2020-02-21 14:25:00,209.7,209.98,209.64,209.78,10089.0,195.3478,195.6086,195.2919,195.4223,10089.0
2020-02-21 14:30:00,209.89,210.05,209.69,209.7,5342.0,195.5248,195.6738,195.3385,195.3478,5342.0
2020-02-21 14:35:00,209.76,209.86,209.61,209.86,6942.0,195.4037,195.4968,195.2639,195.4968,6942.0
2020-02-21 14:40:00,209.75,209.87,209.67,209.72,6195.0,195.3943,195.5061,195.3198,195.3664,6195.0
2020-02-21 14:45:00,209.8,209.81,209.56,209.56,3183.0,195.4409,195.4502,195.2174,195.2174,3183.0
2020-02-21 14:50:00,209.61,209.86,209.6,209.68,8219.0,195.2639,195.4968,195.2546,195.3291,8219.0
2020-02-21 14:55:00,209.65,209.8,209.59,209.8,6208.0,195.3012,195.4409,195.2453,195.4409,6208.0
2020-02-21 15:00:00,209.76,209.76,209.4,209.46,5610.0,195.4037,195.4037,195.0683,195.1242,5610.0
2020-02-21 15:05:00,209.45,209.51,209.37,209.44,9114.0,195.1149,195.1708,195.0404,195.1056,9114.0
2020-02-21 15:10:00,209.44,209.64,209.37,209.64,5569.0,195.1056,195.2919,195.0404,195.2919,5569.0
2020-02-21 15:15:00,209.64,209.64,209.46,209.59,6347.0,195.2919,195.2919,195.1242,195.2453,6347.0
2020-02-21 15:20:00,209.55,209.58,209.31,209.41,12956.0,195.208,195.236,194.9845,195.0776,12956.0
2020-02-21 15:25:00,209.39,209.47,209.12,209.33,13940.0,195.059,195.1335,194.8075,195.0031,13940.0
2020-02-21 15:30:00,209.38,209.4,208.91,208.91,10724.0,195.0497,195.0683,194.6118,194.6118,10724.0
2020-02-21 15:35:00,208.93,209.03,208.86,209.03,13315.0,194.6305,194.7236,194.5653,194.7236,13315.0
2020-02-21 15:40:00,209.13,209.3,209.08,209.08,18083.0,194.8168,194.9751,194.7702,194.7702,18083.0
2020-02-21 15:45:00,209.1,209.47,209.07,209.47,25062.0,194.7888,195.1335,194.7609,195.1335,25062.0
2020-02-21 15:50:00,209.47,209.51,209.31,209.36,32665.0,195.1335,195.1708,194.9845,195.031,32665.0
2020-02-21 15:55:00,209.36,209.47,209.02,209.27,52492.0,195.031,195.1335,194.7143,194.9472,52492.0
2020-02-24 09:30:00,199.56,202.56,199.56,202.19,127200.0,185.9018,188.6964,185.9018,188.3518,127200.0
2020-02-24 09:35:00,202.21,203.77,202.15,203.5,27628.0,188.3704,189.8236,188.3145,189.5721,27628.0
2020-02-24 09:40:00,203.31,203.9,202.87,203.61,18182.0,189.3951,189.9447,188.9852,189.6746,18182.0
2020-02-24 09:45:00,203.56,203.56,202.46,202.46,29191.0,189.628,189.628,188.6033,188.6033,29191.0
2020-02-24 09:50:00,202.43,203.32,202.14,202.3,26663.0,188.5753,189.4044,188.3052,188.4542,26663.0
2020-02-24 09:55:00,202.41,202.42,201.79,201.84,11463.0,188.5567,188.566,187.9791,188.0257,11463.0
2020-02-24 10:00:00,201.86,202.54,201.7,202.31,38867.0,188.0444,188.6778,187.8953,188.4636,38867.0
2020-02-24 10:05:00,202.35,202.39,202.0,202.15,15945.0,188.5008,188.5381,188.1748,188.3145,15945.0
2020-02-24 10:10:00,202.15,202.72,202.09,202.33,9327.0,188.3145,188.8455,188.2586,188.4822,9327.0
2020-02-24 10:15:00,202.26,202.58,202.09,202.49,15378.0,188.417,188.7151,188.2586,188.6312,15378.0
2020-02-24 10:20:00,202.42,202.43,201.81,201.87,12149.0,188.566,188.5753,187.9978,188.0537,12149.0
2020-02-24 10:25:00,201.85,202.01,201.81,201.87,9336.0,188.035,188.1841,187.9978,188.0537,9336.0
2020-02-24 10:30:00,201.93,201.98,201.74,201.87,7163.0,188.1096,188.1561,187.9326,188.0537,7163.0
2020-02-24 10:35:00,201.93,202.11,201.86,202.11,11716.0,188.1096,188.2772,188.0444,188.2772,11716.0
2020-02-24 10:40:00,202.05,202.33,201.76,202.3,15416.0,188.2213,188.4822,187.9512,188.4542,15416.0
2020-02-24 10:45:00,202.31,202.45,202.14,202.34,17435.0,188.4636,188.594,188.3052,188.4915,17435.0
2020-02-24 10:50:00,202.29,202.57,202.26,202.31,13584.0,188.4449,188.7058,188.417,188.4636,13584.0
2020-02-24 10:55:00,202.2,202.37,202.11,202.19,21664.0,188.3611,188.5194,188.2772,188.3518,21664.0
2020-02-24 11:00:00,202.21,202.34,201.81,201.91,12213.0,188.3704,188.4915,187.9978,188.0909,12213.0
2020-02-24 11:05:00,201.82,202.09,201.79,202.03,10192.0,188.0071,188.2586,187.9791,188.2027,10192.0
2020-02-24 11:10:00,202.06,202.17,201.65,201.9,7669.0,188.2307,188.3331,187.8487,188.0816,7669.0
2020-02-24 11:15:00,201.94,202.14,201.78,202.14,5876.0,188.1189,188.3052,187.9698,188.3052,5876.0
2020-02-24 11:20:00,202.17,202.17,201.93,202.04,11065.0,188.3331,188.3331,188.1096,188.212,11065.0
2020-02-24 11:25:00,202.09,202.09,201.8,201.84,6541.0,188.2586,188.2586,187.9885,188.0257,6541.0
2020-02-24 11:30:00,201.88,202.01,201.78,201.78,12210.0,188.063,188.1841,187.9698,187.9698,12210.0
2020-02-24 11:35:00,201.72,202.07,201.72,201.88,12395.0,187.9139,188.24,187.9139,188.063,12395.0
2020-02-24 11:40:00,201.84,201.84,201.43,201.53,6675.0,188.0257,188.0257,187.6438,187.7369,6675.0
2020-02-24 11:45:00,201.55,201.66,201.16,201.16,10752.0,187.7556,187.858,187.3923,187.3923,10752.0
2020-02-24 11:50:00,201.25,201.69,201.25,201.55,5523.0,187.4761,187.886,187.4761,187.7556,5523.0
2020-02-24 11:55:00,201.53,202.0,201.41,201.8,5330.0,187.7369,188.1748,187.6252,187.9885,5330.0
2020-02-24 12:00:00,201.75,201.8,201.4,201.4,6150.0,187.9419,187.9885,187.6158,187.6158,6150.0
2020-02-24 12:05:00,201.38,201.41,201.13,201.13,6108.0,187.5972,187.6252,187.3643,187.3643,6108.0
2020-02-24 12:10:00,201.11,201.23,200.91,201.01,8703.0,187.3457,187.4575,187.1594,187.2525,8703.0
2020-02-24 12:15:00,201.07,201.17,200.91,201.06,5594.0,187.3084,187.4016,187.1594,187.2991,5594.0
2020-02-24 12:20:00,201.16,201.38,200.93,201.0,7131.0,187.3923,187.5972,187.178,187.2432,7131.0
2020-02-24 12:25:00,201.0,201.07,200.89,200.92,16471.0,187.2432,187.3084,187.1407,187.1687,16471.0
2020-02-24 12:30:00,200.93,201.01,200.57,200.59,14517.0,187.178,187.2525,186.8426,186.8613,14517.0
2020-02-24 12:35:00,200.64,201.02,200.44,200.83,22008.0,186.9079,187.2618,186.7215,187.0848,22008.0
2020-02-24 12:40:00,200.88,200.9,200.59,200.59,11679.0,187.1314,187.1501,186.8613,186.8613,11679.0
2020-02-24 12:45:00,200.59,200.6,200.23,200.3,12056.0,186.8613,186.8706,186.5259,186.5911,12056.0
2020-02-24 12:50:00,200.21,200.38,199.99,200.37,16851.0,186.5073,186.6656,186.3023,186.6563,16851.0
2020-02-24 12:55:00,200.38,200.48,200.13,200.17,7152.0,186.6656,186.7588,186.4328,186.47,7152.0
2020-02-24 13:00:00,200.09,200.09,199.62,199.71,11091.0,186.3955,186.3955,185.9577,186.0415,11091.0
2020-02-24 13:05:00,199.77,200.1,199.77,199.95,5647.0,186.0974,186.4048,186.0974,186.2651,5647.0
2020-02-24 13:10:00,199.97,200.08,199.75,199.93,14543.0,186.2837,186.3862,186.0788,186.2464,14543.0
2020-02-24 13:15:00,199.9,199.93,199.59,199.93,17292.0,186.2185,186.2464,185.9297,186.2464,17292.0
2020-02-24 13:20:00,200.0,200.16,199.88,199.91,8121.0,186.3117,186.4607,186.1999,186.2278,8121.0
2020-02-24 13:25:00,199.88,200.57,199.84,200.57,6985.0,186.1999,186.8426,186.1626,186.8426,6985.0
2020-02-24 13:30:00,200.52,200.67,200.29,200.38,5163.0,186.7961,186.9358,186.5818,186.6656,5163.0
2020-02-24 13:35:00,200.36,200.68,200.28,200.68,5357.0,186.647,186.9451,186.5725,186.9451,5357.0
2020-02-24 13:40:00,200.66,200.72,200.57,200.68,4209.0,186.9265,186.9824,186.8426,186.9451,4209.0
2020-02-24 13:45:00,200.68,200.91,200.61,200.76,5491.0,186.9451,187.1594,186.8799,187.0196,5491.0
2020-02-24 13:50:00,200.79,200.85,200.31,200.34,27655.0,187.0476,187.1035,186.6004,186.6284,27655.0
2020-02-24 13:55:00,200.32,200.4,200.02,200.34,16995.0,186.6098,186.6843,186.3303,186.6284,16995.0
2020-02-24 14:00:00,200.38,200.48,200.27,200.43,6004.0,186.6656,186.7588,186.5632,186.7122,6004.0
2020-02-24 14:05:00,200.36,200.4,200.0,200.11,7768.0,186.647,186.6843,186.3117,186.4141,7768.0
2020-02-24 14:10:00,200.12,200.17,199.99,200.0,8415.0,186.4234,186.47,186.3023,186.3117,8415.0
2020-02-24 14:15:00,200.04,200.4,200.04,200.23,6149.0,186.3489,186.6843,186.3489,186.5259,6149.0
2020-02-24 14:20:00,200.27,200.48,200.24,200.46,6529.0,186.5632,186.7588,186.5352,186.7402,6529.0
2020-02-24 14:25:00,200.53,200.96,200.53,200.85,5103.0,186.8054,187.206,186.8054,187.1035,5103.0
2020-02-24 14:30:00,200.84,200.95,200.66,200.66,6690.0,187.0942,187.1966,186.9265,186.9265,6690.0
2020-02-24 14:35:00,200.65,200.98,200.57,200.91,5931.0,186.9172,187.2246,186.8426,187.1594,5931.0
2020-02-24 14:40:00,200.9,200.93,200.76,200.8,6438.0,187.1501,187.178,187.0196,187.0569,6438.0
2020-02-24 14:45:00,200.8,200.88,200.71,200.84,8060.0,187.0569,187.1314,186.9731,187.0942,8060.0
2020-02-24 14:50:00,200.84,200.96,200.56,200.96,10367.0,187.0942,187.206,186.8333,187.206,10367.0
2020-02-24 14:55:00,200.9,201.34,200.86,201.13,10634.0,187.1501,187.5599,187.1128,187.3643,10634.0
2020-02-24 15:00:00,201.24,201.48,201.08,201.25,13212.0,187.4668,187.6904,187.3177,187.4761,13212.0
2020-02-24 15:05:00,201.25,201.26,201.01,201.05,11782.0,187.4761,187.4854,187.2525,187.2898,11782.0
2020-02-24 15:10:00,201.1,201.11,200.81,201.0,13838.0,187.3364,187.3457,187.0662,187.2432,13838.0
2020-02-24 15:15:00,200.92,201.0,200.66,200.74,14910.0,187.1687,187.2432,186.9265,187.001,14910.0
2020-02-24 15:20:00,200.74,200.81,200.28,200.28,21849.0,187.001,187.0662,186.5725,186.5725,21849.0
2020-02-24 15:25:00,200.27,200.28,200.06,200.08,14937.0,186.5632,186.5725,186.3675,186.3862,14937.0
2020-02-24 15:30:00,200.1,200.38,199.99,200.26,17069.0,186.4048,186.6656,186.3023,186.5539,17069.0
2020-02-24 15:35:00,200.18,200.37,199.87,199.87,21225.0,186.4793,186.6563,186.1906,186.1906,21225.0
2020-02-24 15:40:00,199.87,199.94,199.38,199.47,31474.0,186.1906,186.2558,185.7341,185.8179,31474.0
2020-02-24 15:45:00,199.43,199.96,199.41,199.65,53006.0,185.7807,186.2744,185.762,185.9856,53006.0
2020-02-24 15:50:00,199.6,199.67,198.48,198.52,60331.0,185.939,186.0042,184.8957,184.9329,60331.0
2020-02-24 15:55:00,198.5,198.9,198.31,198.79,147176.0,184.9143,185.2869,184.7373,185.1845,147176.0
2020-02-25 09:30:00,199.56,200.55,198.82,200.44,82028.0,185.9018,186.824,185.2124,186.7215,82028.0
2020-02-25 09:35:00,200.34,201.22,200.06,201.22,9697.0,186.6284,187.4482,186.3675,187.4482,9697.0
2020-02-25 09:40:00,200.89,200.98,199.53,199.64,38170.0,187.1407,187.2246,185.8738,185.9763,38170.0
2020-02-25 09:45:00,199.58,199.6,199.06,199.23,5522.0,185.9204,185.939,185.436,185.5944,5522.0
2020-02-25 09:50:00,199.07,199.07,198.51,198.7,21184.0,185.4453,185.4453,184.9236,185.1006,21184.0
2020-02-25 09:55:00,198.73,199.1,198.57,198.65,11854.0,185.1286,185.4733,184.9795,185.0541,11854.0
2020-02-25 10:00:00,198.56,198.94,198.36,198.68,13869.0,184.9702,185.3242,184.7839,185.082,13869.0
2020-02-25 10:05:00,198.71,199.27,198.56,198.96,22552.0,185.1099,185.6316,184.9702,185.3428,22552.0
2020-02-25 10:10:00,198.91,198.99,198.33,198.35,13676.0,185.2963,185.3708,184.756,184.7746,13676.0
2020-02-25 10:15:00,198.35,198.59,197.96,198.0,46916.0,184.7746,184.9982,184.4113,184.4485,46916.0
2020-02-25 10:20:00,197.98,197.98,196.87,197.07,20131.0,184.4299,184.4299,183.3959,183.5822,20131.0
2020-02-25 10:25:00,196.98,197.0,196.22,196.37,29965.0,183.4983,183.517,182.7904,182.9301,29965.0
2020-02-25 10:30:00,196.52,196.69,195.79,196.31,16309.0,183.0698,183.2282,182.3898,182.8742,16309.0
2020-02-25 10:35:00,196.23,196.49,196.09,196.45,6146.0,182.7997,183.0419,182.6693,183.0046,6146.0
2020-02-25 10:40:00,196.37,196.91,196.12,196.91,11403.0,182.9301,183.4331,182.6972,183.4331,11403.0
2020-02-25 10:45:00,196.8,196.94,195.94,196.07,8637.0,183.3307,183.4611,182.5295,182.6506,8637.0
2020-02-25 10:50:00,195.98,196.08,195.22,195.58,14307.0,182.5668,182.6599,181.8588,182.1942,14307.0
2020-02-25 10:55:00,195.66,196.26,195.52,196.26,11199.0,182.2687,182.8276,182.1383,182.8276,11199.0
2020-02-25 11:00:00,196.27,196.7,195.74,195.92,12776.0,182.8369,183.2375,182.3432,182.5109,12776.0
2020-02-25 11:05:00,196.03,196.41,195.71,196.03,10738.0,182.6134,182.9674,182.3153,182.6134,10738.0
2020-02-25 11:10:00,196.11,196.2,195.53,195.91,22991.0,182.6879,182.7717,182.1476,182.5016,22991.0
2020-02-25 11:15:00,195.75,195.75,194.54,194.97,21076.0,182.3525,182.3525,181.2253,181.6259,21076.0
2020-02-25 11:20:00,194.94,195.06,194.61,194.88,8836.0,181.598,181.7098,181.2906,181.5421,8836.0
2020-02-25 11:25:00,194.92,195.5,194.81,195.4,21776.0,181.5793,182.1196,181.4769,182.0265,21776.0
2020-02-25 11:30:00,195.4,196.03,195.25,195.89,32994.0,182.0265,182.6134,181.8868,182.483,32994.0
2020-02-25 11:35:00,195.85,196.4,195.73,195.77,44184.0,182.4457,182.958,182.3339,182.3712,44184.0
2020-02-25 11:40:00,195.81,195.91,195.56,195.69,5156.0,182.4084,182.5016,182.1755,182.2966,5156.0
2020-02-25 11:45:00,195.82,196.68,195.78,196.27,11115.0,182.4177,183.2189,182.3805,182.8369,11115.0
2020-02-25 11:50:00,196.31,196.75,196.29,196.48,19272.0,182.8742,183.2841,182.8556,183.0326,19272.0
2020-02-25 11:55:00,196.52,196.75,196.21,196.48,8668.0,183.0698,183.2841,182.781,183.0326,8668.0
2020-02-25 12:00:00,196.52,196.76,196.29,196.29,5625.0,183.0698,183.2934,182.8556,182.8556,5625.0
2020-02-25 12:05:00,196.34,196.54,196.19,196.36,6590.0,182.9022,183.0885,182.7624,182.9208,6590.0
2020-02-25 12:10:00,196.36,196.46,196.09,196.09,4753.0,182.9208,183.0139,182.6693,182.6693,4753.0
2020-02-25 12:15:00,195.91,195.94,195.64,195.79,6621.0,182.5016,182.5295,182.2501,182.3898,6621.0
2020-02-25 12:20:00,195.86,195.95,195.57,195.69,7157.0,182.455,182.5388,182.1849,182.2966,7157.0
2020-02-25 12:25:00,195.66,196.11,195.52,195.93,10905.0,182.2687,182.6879,182.1383,182.5202,10905.0
2020-02-25 12:30:00,196.0,196.4,195.87,196.4,13439.0,182.5854,182.958,182.4643,182.958,13439.0
2020-02-25 12:35:00,196.31,196.8,196.0,196.64,54010.0,182.8742,183.3307,182.5854,183.1816,54010.0
2020-02-25 12:40:00,196.62,196.62,195.7,195.89,26722.0,183.163,183.163,182.306,182.483,26722.0
2020-02-25 12:45:00,195.78,195.79,194.88,195.05,25876.0,182.3805,182.3898,181.5421,181.7004,25876.0
2020-02-25 12:50:00,194.94,195.07,194.86,195.01,11686.0,181.598,181.7191,181.5234,181.6632,11686.0
2020-02-25 12:55:00,195.04,195.04,194.72,194.85,5318.0,181.6911,181.6911,181.393,181.5141,5318.0
2020-02-25 13:00:00,194.86,195.0,194.45,194.89,10191.0,181.5234,181.6539,181.1415,181.5514,10191.0
2020-02-25 13:05:00,194.95,195.21,194.87,195.14,5958.0,181.6073,181.8495,181.5328,181.7843,5958.0
2020-02-25 13:10:00,195.16,195.61,195.14,195.17,11028.0,181.8029,182.2221,181.7843,181.8122,11028.0
2020-02-25 13:15:00,195.18,195.21,194.51,194.65,8387.0,181.8215,181.8495,181.1974,181.3278,8387.0
2020-02-25 13:20:00,194.66,194.87,194.56,194.56,4705.0,181.3371,181.5328,181.244,181.244,4705.0
2020-02-25 13:25:00,194.52,195.02,194.51,194.86,10471.0,181.2067,181.6725,181.1974,181.5234,10471.0
2020-02-25 13:30:00,194.8,194.86,194.4,194.67,7883.0,181.4676,181.5234,181.0949,181.3464,7883.0
2020-02-25 13:35:00,194.72,194.76,194.43,194.44,9308.0,181.393,181.4303,181.1229,181.1322,9308.0
2020-02-25 13:40:00,194.4,194.89,194.22,194.89,18793.0,181.0949,181.5514,180.9272,181.5514,18793.0
2020-02-25 13:45:00,194.83,194.93,194.62,194.62,7429.0,181.4955,181.5887,181.2999,181.2999,7429.0
2020-02-25 13:50:00,194.65,195.0,194.17,194.28,10525.0,181.3278,181.6539,180.8807,180.9831,10525.0
2020-02-25 13:55:00,194.23,194.39,193.93,193.94,10585.0,180.9366,181.0856,180.6571,180.6664,10585.0
2020-02-25 14:00:00,193.8,193.94,193.2,193.47,13397.0,180.536,180.6664,179.9771,180.2286,13397.0
2020-02-25 14:05:00,193.52,193.56,192.53,192.76,14270.0,180.2752,180.3124,179.3529,179.5672,14270.0
2020-02-25 14:10:00,192.8,193.52,192.59,193.43,20497.0,179.6044,180.2752,179.4088,180.1913,20497.0
2020-02-25 14:15:00,193.46,193.46,192.5,192.52,23671.0,180.2193,180.2193,179.325,179.3436,23671.0
2020-02-25 14:20:00,192.51,192.85,192.3,192.34,13553.0,179.3343,179.651,179.1387,179.1759,13553.0
2020-02-25 14:25:00,192.62,192.62,191.75,191.9,27213.0,179.4368,179.4368,178.6263,178.766,27213.0
2020-02-25 14:30:00,191.9,192.26,191.5,191.68,107670.0,178.766,179.1014,178.3934,178.5611,107670.0
2020-02-25 14:35:00,191.78,191.84,191.24,191.3,20005.0,178.6542,178.7101,178.1512,178.2071,20005.0
2020-02-25 14:40:00,191.27,192.82,191.24,192.71,33769.0,178.1792,179.6231,178.1512,179.5206,33769.0
2020-02-25 14:45:00,192.81,192.86,191.93,192.47,33322.0,179.6138,179.6603,178.794,179.297,33322.0
2020-02-25 14:50:00,192.54,192.8,192.13,192.77,20520.0,179.3622,179.6044,178.9803,179.5765,20520.0
2020-02-25 14:55:00,192.8,193.0,192.56,192.59,17393.0,179.6044,179.7907,179.3809,179.4088,17393.0
2020-02-25 15:00:00,192.63,193.39,192.48,192.79,17564.0,179.4461,180.1541,179.3063,179.5951,17564.0
2020-02-25 15:05:00,192.61,193.1,192.6,192.76,25107.0,179.4274,179.8839,179.4181,179.5672,25107.0
2020-02-25 15:10:00,192.8,192.9,192.13,192.29,19726.0,179.6044,179.6976,178.9803,179.1293,19726.0
2020-02-25 15:15:00,192.33,192.53,191.96,192.24,10933.0,179.1666,179.3529,178.8219,179.0828,10933.0
2020-02-25 15:20:00,192.24,192.33,191.27,191.91,25042.0,179.0828,179.1666,178.1792,178.7753,25042.0
2020-02-25 15:25:00,191.9,192.11,191.54,191.59,29449.0,178.766,178.9617,178.4307,178.4772,29449.0
2020-02-25 15:30:00,191.59,191.61,190.72,191.15,27923.0,178.4772,178.4959,177.6668,178.0674,27923.0
2020-02-25 15:35:00,191.12,191.2,190.76,191.11,23581.0,178.0394,178.1139,177.7041,178.0301,23581.0
2020-02-25 15:40:00,191.22,192.12,191.19,191.55,34112.0,178.1326,178.971,178.1046,178.44,34112.0
2020-02-25 15:45:00,191.58,192.16,191.34,191.34,50165.0,178.4679,179.0082,178.2444,178.2444,50165.0
2020-02-25 15:50:00,191.4,191.45,190.73,191.15,67800.0,178.3003,178.3468,177.6761,178.0674,67800.0
2020-02-25 15:55:00,191.15,191.79,190.92,191.44,118393.0,178.0674,178.6636,177.8531,178.3375,118393.0
2020-02-26 09:30:00,194.0,195.17,193.25,194.8,89685.0,180.7223,181.8122,180.0236,181.4676,89685.0
2020-02-26 09:35:00,194.72,195.53,194.5,195.49,14355.0,181.393,182.1476,181.1881,182.1103,14355.0
2020-02-26 09:40:00,195.45,196.03,195.38,195.63,70602.0,182.0731,182.6134,182.0079,182.2407,70602.0
2020-02-26 09:45:00,195.55,195.67,194.67,194.8,36881.0,182.1662,182.278,181.3464,181.4676,36881.0
2020-02-26 09:50:00,194.81,194.88,193.88,194.29,34243.0,181.4769,181.5421,180.6105,180.9925,34243.0
2020-02-26 09:55:00,194.28,194.52,194.03,194.27,16173.0,180.9831,181.2067,180.7503,180.9738,16173.0
2020-02-26 10:00:00,194.22,194.43,193.75,194.04,16251.0,180.9272,181.1229,180.4894,180.7596,16251.0
2020-02-26 10:05:00,194.01,194.18,193.3,193.64,28940.0,180.7316,180.89,180.0702,180.3869,28940.0
2020-02-26 10:10:00,193.62,194.05,193.02,193.93,33428.0,180.3683,180.7689,179.8094,180.6571,33428.0
2020-02-26 10:15:00,193.93,194.16,193.78,194.01,27492.0,180.6571,180.8714,180.5174,180.7316,27492.0
2020-02-26 10:20:00,194.14,194.77,194.04,194.35,26807.0,180.8527,181.4396,180.7596,181.0484,26807.0
2020-02-26 10:25:00,194.38,194.42,193.92,193.92,22092.0,181.0763,181.1136,180.6478,180.6478,22092.0
2020-02-26 10:30:00,194.08,194.56,194.02,194.47,12788.0,180.7968,181.244,180.7409,181.1601,12788.0
2020-02-26 10:35:00,194.5,194.77,194.46,194.53,14841.0,181.1881,181.4396,181.1508,181.216,14841.0
2020-02-26 10:40:00,194.52,195.01,194.51,194.9,13071.0,181.2067,181.6632,181.1974,181.5607,13071.0
2020-02-26 10:45:00,194.84,195.02,194.72,194.75,8297.0,181.5048,181.6725,181.393,181.421,8297.0
2020-02-26 10:50:00,194.81,194.95,194.5,194.51,8676.0,181.4769,181.6073,181.1881,181.1974,8676.0
2020-02-26 10:55:00,194.56,194.59,194.22,194.32,9092.0,181.244,181.2719,180.9272,181.0204,9092.0
2020-02-26 11:00:00,194.3,194.33,193.98,194.16,11665.0,181.0018,181.0297,180.7037,180.8714,11665.0
2020-02-26 11:05:00,194.06,194.2,193.82,193.88,11311.0,180.7782,180.9086,180.5546,180.6105,11311.0
2020-02-26 11:10:00,193.8,193.87,193.61,193.84,8461.0,180.536,180.6012,180.359,180.5733,8461.0
2020-02-26 11:15:00,193.9,194.7,193.87,194.7,10324.0,180.6291,181.3744,180.6012,181.3744,10324.0
2020-02-26 11:20:00,194.69,195.01,194.49,194.96,10400.0,181.3651,181.6632,181.1788,181.6166,10400.0
2020-02-26 11:25:00,194.96,195.43,194.96,195.17,18135.0,181.6166,182.0544,181.6166,181.8122,18135.0
2020-02-26 11:30:00,195.14,195.22,194.92,195.22,17701.0,181.7843,181.8588,181.5793,181.8588,17701.0
2020-02-26 11:35:00,195.27,195.27,194.73,194.78,17204.0,181.9054,181.9054,181.4023,181.4489,17204.0
2020-02-26 11:40:00,194.79,194.8,194.47,194.47,11652.0,181.4582,181.4676,181.1601,181.1601,11652.0
2020-02-26 11:45:00,194.45,194.45,193.92,193.93,7165.0,181.1415,181.1415,180.6478,180.6571,7165.0
2020-02-26 11:50:00,193.88,193.88,193.26,193.26,10445.0,180.6105,180.6105,180.033,180.033,10445.0
2020-02-26 11:55:00,193.26,193.26,192.99,192.99,18712.0,180.033,180.033,179.7814,179.7814,18712.0
2020-02-26 12:00:00,193.05,193.05,192.1,192.1,15216.0,179.8373,179.8373,178.9523,178.9523,15216.0
2020-02-26 12:05:00,192.09,192.25,191.41,191.7,36317.0,178.943,179.0921,178.3096,178.5797,36317.0
2020-02-26 12:10:00,191.62,191.82,191.45,191.55,12684.0,178.5052,178.6915,178.3468,178.44,12684.0
2020-02-26 12:15:00,191.5,191.74,190.94,191.72,24070.0,178.3934,178.617,177.8717,178.5984,24070.0
2020-02-26 12:20:00,191.75,191.96,191.45,191.75,17643.0,178.6263,178.8219,178.3468,178.6263,17643.0
2020-02-26 12:25:00,191.68,191.69,191.2,191.6,10691.0,178.5611,178.5704,178.1139,178.4866,10691.0
2020-02-26 12:30:00,191.6,192.07,191.6,191.82,13865.0,178.4866,178.9244,178.4866,178.6915,13865.0
2020-02-26 12:35:00,191.92,191.94,191.31,191.31,12241.0,178.7847,178.8033,178.2164,178.2164,12241.0
2020-02-26 12:40:00,191.34,191.53,191.25,191.38,10343.0,178.2444,178.4214,178.1605,178.2816,10343.0
2020-02-26 12:45:00,191.34,191.8,191.33,191.73,16921.0,178.2444,178.6729,178.235,178.6077,16921.0
2020-02-26 12:50:00,191.75,191.81,191.24,191.28,13299.0,178.6263,178.6822,178.1512,178.1885,13299.0
2020-02-26 12:55:00,191.29,191.57,191.07,191.42,10393.0,178.1978,178.4586,177.9928,178.3189,10393.0
2020-02-26 13:00:00,191.46,191.67,191.34,191.63,8868.0,178.3561,178.5518,178.2444,178.5145,8868.0
2020-02-26 13:05:00,191.64,191.64,190.85,190.95,32557.0,178.5238,178.5238,177.7879,177.8811,32557.0
2020-02-26 13:10:00,190.98,191.1,190.89,190.92,60969.0,177.909,178.0208,177.8252,177.8531,60969.0
2020-02-26 13:15:00,190.97,191.11,190.77,190.92,24711.0,177.8997,178.0301,177.7134,177.8531,24711.0
2020-02-26 13:20:00,190.93,191.37,190.92,190.98,10737.0,177.8624,178.2723,177.8531,177.909,10737.0
2020-02-26 13:25:00,191.06,191.58,191.04,191.49,8991.0,177.9835,178.4679,177.9649,178.3841,8991.0
2020-02-26 13:30:00,191.51,191.67,190.5,190.57,19550.0,178.4027,178.5518,177.4619,177.5271,19550.0
2020-02-26 13:35:00,190.67,190.74,190.0,190.13,18929.0,177.6202,177.6854,176.9961,177.1172,18929.0
2020-02-26 13:40:00,190.13,190.54,190.07,190.14,34666.0,177.1172,177.4991,177.0613,177.1265,34666.0
2020-02-26 13:45:00,190.12,191.38,190.09,190.97,62574.0,177.1079,178.2816,177.0799,177.8997,62574.0
2020-02-26 13:50:00,190.85,190.91,190.46,190.56,12602.0,177.7879,177.8438,177.4246,177.5177,12602.0
2020-02-26 13:55:00,190.49,190.5,189.67,189.79,23355.0,177.4525,177.4619,176.6887,176.8004,23355.0
2020-02-26 14:00:00,189.73,190.4,189.5,189.97,13951.0,176.7446,177.3687,176.5303,176.9681,13951.0
2020-02-26 14:05:00,189.94,190.68,189.9,190.21,13172.0,176.9402,177.6295,176.9029,177.1917,13172.0
2020-02-26 14:10:00,190.34,191.09,190.17,191.09,11772.0,177.3128,178.0115,177.1544,178.0115,11772.0
2020-02-26 14:15:00,191.15,191.16,190.41,190.45,13957.0,178.0674,178.0767,177.378,177.4153,13957.0
2020-02-26 14:20:00,190.46,190.99,190.32,190.85,11667.0,177.4246,177.9183,177.2942,177.7879,11667.0
2020-02-26 14:25:00,191.07,191.16,190.55,190.57,9762.0,177.9928,178.0767,177.5084,177.5271,9762.0
2020-02-26 14:30:00,190.51,190.82,190.24,190.43,13183.0,177.4712,177.7599,177.2196,177.3966,13183.0
2020-02-26 14:35:00,190.42,191.17,190.42,190.67,11874.0,177.3873,178.086,177.3873,177.6202,11874.0
2020-02-26 14:40:00,190.67,190.68,190.1,190.32,13643.0,177.6202,177.6295,177.0892,177.2942,13643.0
2020-02-26 14:45:00,190.45,190.86,190.2,190.55,10869.0,177.4153,177.7972,177.1824,177.5084,10869.0
2020-02-26 14:50:00,190.47,190.49,189.85,190.05,17856.0,177.4339,177.4525,176.8563,177.0426,17856.0
2020-02-26 14:55:00,190.12,190.36,189.44,189.44,15703.0,177.1079,177.3314,176.4744,176.4744,15703.0
2020-02-26 15:00:00,189.5,190.02,189.47,189.72,20228.0,176.5303,177.0147,176.5023,176.7352,20228.0
2020-02-26 15:05:00,189.75,189.82,189.14,189.69,28307.0,176.7632,176.8284,176.1949,176.7073,28307.0
2020-02-26 15:10:00,189.75,190.03,189.68,189.74,44004.0,176.7632,177.024,176.698,176.7539,44004.0
2020-02-26 15:15:00,189.8,190.12,189.73,190.12,62724.0,176.8098,177.1079,176.7446,177.1079,62724.0
2020-02-26 15:20:00,190.19,190.22,189.68,189.82,30113.0,177.1731,177.201,176.698,176.8284,30113.0
2020-02-26 15:25:00,189.83,189.83,189.43,189.75,29363.0,176.8377,176.8377,176.4651,176.7632,29363.0
2020-02-26 15:30:00,189.8,190.0,189.57,189.57,32851.0,176.8098,176.9961,176.5955,176.5955,32851.0
2020-02-26 15:35:00,189.61,190.04,189.55,190.02,41022.0,176.6328,177.0333,176.5769,177.0147,41022.0
2020-02-26 15:40:00,190.02,190.12,189.78,189.95,50752.0,177.0147,177.1079,176.7911,176.9495,50752.0
2020-02-26 15:45:00,189.96,190.06,189.79,189.86,77900.0,176.9588,177.052,176.8004,176.8657,77900.0
2020-02-26 15:50:00,189.89,190.19,189.67,189.68,126790.0,176.8936,177.1731,176.6887,176.698,126790.0
2020-02-26 15:55:00,189.65,189.72,189.16,189.3,189565.0,176.67,176.7352,176.2136,176.344,189565.0
2020-02-27 09:30:00,185.08,186.04,184.08,184.08,70428.0,172.8668,173.7635,171.9328,171.9328,70428.0
2020-02-27 09:35:00,184.13,185.25,183.73,184.43,41745.0,171.9795,173.0256,171.6059,172.2597,41745.0
2020-02-27 09:40:00,184.38,185.29,184.12,185.13,50156.0,172.213,173.063,171.9702,172.9135,50156.0
2020-02-27 09:45:00,185.21,185.27,183.79,184.26,34063.0,172.9882,173.0443,171.6619,172.1009,34063.0
2020-02-27 09:50:00,184.31,185.21,184.08,185.16,23409.0,172.1476,172.9882,171.9328,172.9415,23409.0
2020-02-27 09:55:00,185.09,185.66,185.09,185.6,12193.0,172.8762,173.4085,172.8762,173.3525,12193.0
2020-02-27 10:00:00,185.57,185.82,184.54,184.69,14650.0,173.3245,173.558,172.3625,172.5026,14650.0
2020-02-27 10:05:00,184.79,184.91,184.26,184.26,20161.0,172.596,172.708,172.1009,172.1009,20161.0
2020-02-27 10:10:00,184.33,184.98,184.18,184.93,18690.0,172.1663,172.7734,172.0262,172.7267,18690.0
2020-02-27 10:15:00,184.88,184.88,183.99,184.25,22436.0,172.68,172.68,171.8487,172.0916,22436.0
2020-02-27 10:20:00,184.29,184.3,183.44,183.71,24149.0,172.129,172.1383,171.335,171.5872,24149.0
2020-02-27 10:25:00,183.7,183.79,183.1,183.43,14349.0,171.5779,171.6619,171.0175,171.3257,14349.0
2020-02-27 10:30:00,183.35,183.52,182.39,182.39,35238.0,171.251,171.4098,170.3543,170.3543,35238.0
2020-02-27 10:35:00,182.42,183.78,182.24,183.7,20585.0,170.3824,171.6526,170.2142,171.5779,20585.0
2020-02-27 10:40:00,183.68,183.73,183.26,183.36,13230.0,171.5592,171.6059,171.1669,171.2603,13230.0
2020-02-27 10:45:00,183.32,184.25,183.32,183.91,38254.0,171.223,172.0916,171.223,171.774,38254.0
2020-02-27 10:50:00,183.83,184.64,183.81,184.15,19019.0,171.6993,172.4559,171.6806,171.9982,19019.0
2020-02-27 10:55:00,184.15,184.81,183.97,184.81,13928.0,171.9982,172.6146,171.8301,172.6146,13928.0
2020-02-27 11:00:00,184.78,185.37,184.77,185.17,6541.0,172.5866,173.1377,172.5773,172.9509,6541.0
2020-02-27 11:05:00,185.0,185.7,184.88,185.57,8636.0,172.7921,173.4459,172.68,173.3245,8636.0
2020-02-27 11:10:00,185.2,185.42,184.84,185.07,11426.0,172.9789,173.1844,172.6427,172.8575,11426.0
2020-02-27 11:15:00,185.12,186.0,184.84,185.83,19347.0,172.9042,173.7261,172.6427,173.5673,19347.0
2020-02-27 11:20:00,185.98,185.98,185.16,185.39,17984.0,173.7074,173.7074,172.9415,173.1564,17984.0
2020-02-27 11:25:00,185.27,185.57,184.87,185.37,28376.0,173.0443,173.3245,172.6707,173.1377,28376.0
2020-02-27 11:30:00,185.21,185.41,184.47,184.47,63133.0,172.9882,173.175,172.2971,172.2971,63133.0
2020-02-27 11:35:00,184.49,184.85,184.02,184.28,15715.0,172.3158,172.652,171.8768,172.1196,15715.0
2020-02-27 11:40:00,184.24,184.7,184.06,184.15,31037.0,172.0823,172.5119,171.9141,171.9982,31037.0
2020-02-27 11:45:00,184.11,184.47,183.37,184.07,21476.0,171.9608,172.2971,171.2697,171.9235,21476.0
2020-02-27 11:50:00,184.14,184.71,184.02,184.71,14986.0,171.9889,172.5212,171.8768,172.5212,14986.0
2020-02-27 11:55:00,184.75,185.1,184.4,185.08,55742.0,172.5586,172.8855,172.2317,172.8668,55742.0
2020-02-27 12:00:00,185.01,185.37,184.91,185.08,34429.0,172.8014,173.1377,172.708,172.8668,34429.0
2020-02-27 12:05:00,185.0,186.17,184.9,186.17,12016.0,172.7921,173.8849,172.6987,173.8849,12016.0
2020-02-27 12:10:00,186.16,186.99,186.14,186.99,17523.0,173.8756,174.6508,173.8569,174.6508,17523.0
2020-02-27 12:15:00,186.99,187.23,186.46,187.23,68214.0,174.6508,174.8749,174.1558,174.8749,68214.0
2020-02-27 12:20:00,187.11,187.11,186.12,186.33,22051.0,174.7629,174.7629,173.8382,174.0343,22051.0
2020-02-27 12:25:00,186.55,187.32,186.47,187.3,23618.0,174.2398,174.959,174.1651,174.9403,23618.0
2020-02-27 12:30:00,187.3,188.3,187.25,187.85,20647.0,174.9403,175.8743,174.8936,175.454,20647.0
2020-02-27 12:35:00,187.86,188.59,187.86,188.59,8000.0,175.4634,176.1452,175.4634,176.1452,8000.0
2020-02-27 12:40:00,188.53,188.53,188.01,188.01,11930.0,176.0892,176.0892,175.6035,175.6035,11930.0
2020-02-27 12:45:00,188.03,188.22,187.78,188.18,5226.0,175.6222,175.7996,175.3887,175.7623,5226.0
2020-02-27 12:50:00,188.02,188.48,187.97,188.42,11300.0,175.6128,176.0425,175.5661,175.9864,11300.0
2020-02-27 12:55:00,188.35,188.54,187.98,187.98,29516.0,175.921,176.0985,175.5755,175.5755,29516.0
2020-02-27 13:00:00,187.77,188.25,187.11,188.25,11237.0,175.3793,175.8276,174.7629,175.8276,11237.0
2020-02-27 13:05:00,188.33,188.33,187.79,188.23,7820.0,175.9024,175.9024,175.398,175.809,7820.0
2020-02-27 13:10:00,188.35,188.74,188.35,188.62,5955.0,175.921,176.2853,175.921,176.1732,5955.0
2020-02-27 13:15:00,188.6,188.74,188.33,188.54,22657.0,176.1545,176.2853,175.9024,176.0985,22657.0
2020-02-27 13:20:00,188.53,188.62,187.63,188.01,13127.0,176.0892,176.1732,175.2486,175.6035,13127.0
2020-02-27 13:25:00,187.95,188.24,187.21,187.28,9646.0,175.5474,175.8183,174.8563,174.9216,9646.0
2020-02-27 13:30:00,187.36,187.65,187.19,187.28,9650.0,174.9964,175.2672,174.8376,174.9216,9650.0
2020-02-27 13:35:00,187.21,187.31,186.41,186.65,8156.0,174.8563,174.9497,174.1091,174.3332,8156.0
2020-02-27 13:40:00,186.67,187.06,185.39,185.84,17818.0,174.3519,174.7162,173.1564,173.5767,17818.0
2020-02-27 13:45:00,185.83,186.71,185.82,186.61,7525.0,173.5673,174.3893,173.558,174.2959,7525.0
2020-02-27 13:50:00,186.62,187.26,186.14,187.17,9569.0,174.3052,174.903,173.8569,174.8189,9569.0
2020-02-27 13:55:00,186.94,187.2,185.7,185.96,8698.0,174.6041,174.8469,173.4459,173.6888,8698.0
2020-02-27 14:00:00,185.92,186.08,185.52,185.86,10823.0,173.6514,173.8008,173.2778,173.5954,10823.0
2020-02-27 14:05:00,185.83,185.99,185.27,185.53,14428.0,173.5673,173.7168,173.0443,173.2871,14428.0
2020-02-27 14:10:00,185.52,186.19,185.37,186.19,10406.0,173.2778,173.9036,173.1377,173.9036,10406.0
2020-02-27 14:15:00,186.19,186.47,185.69,185.69,41824.0,173.9036,174.1651,173.4366,173.4366,41824.0
2020-02-27 14:20:00,185.65,186.71,185.64,186.71,16511.0,173.3992,174.3893,173.3899,174.3893,16511.0
2020-02-27 14:25:00,186.58,187.14,186.41,186.94,10880.0,174.2678,174.7909,174.1091,174.6041,10880.0
2020-02-27 14:30:00,186.94,186.94,186.3,186.53,25190.0,174.6041,174.6041,174.0063,174.2211,25190.0
2020-02-27 14:35:00,186.53,186.73,186.21,186.26,21011.0,174.2211,174.4079,173.9223,173.969,21011.0
2020-02-27 14:40:00,186.31,186.99,186.07,186.43,16997.0,174.0157,174.6508,173.7915,174.1277,16997.0
2020-02-27 14:45:00,186.46,186.54,185.55,185.85,26193.0,174.1558,174.2305,173.3058,173.586,26193.0
2020-02-27 14:50:00,186.02,186.14,185.33,185.4,18250.0,173.7448,173.8569,173.1003,173.1657,18250.0
2020-02-27 14:55:00,185.33,185.46,184.83,184.86,8673.0,173.1003,173.2217,172.6333,172.6613,8673.0
2020-02-27 15:00:00,184.91,184.92,184.21,184.63,19566.0,172.708,172.7174,172.0542,172.4465,19566.0
2020-02-27 15:05:00,184.72,185.62,184.62,185.61,18261.0,172.5306,173.3712,172.4372,173.3618,18261.0
2020-02-27 15:10:00,185.65,185.81,185.16,185.16,37671.0,173.3992,173.5487,172.9415,172.9415,37671.0
2020-02-27 15:15:00,185.09,185.33,184.61,184.61,16962.0,172.8762,173.1003,172.4278,172.4278,16962.0
2020-02-27 15:20:00,184.66,184.78,184.29,184.69,24619.0,172.4745,172.5866,172.129,172.5026,24619.0
2020-02-27 15:25:00,184.63,184.79,184.17,184.17,17893.0,172.4465,172.596,172.0169,172.0169,17893.0
2020-02-27 15:30:00,184.17,184.26,183.73,184.24,31092.0,172.0169,172.1009,171.6059,172.0823,31092.0
2020-02-27 15:35:00,184.2,184.2,183.55,183.67,21748.0,172.0449,172.0449,171.4378,171.5499,21748.0
2020-02-27 15:40:00,183.64,183.7,183.11,183.28,32209.0,171.5218,171.5779,171.0268,171.1856,32209.0
2020-02-27 15:45:00,183.26,184.06,183.25,183.99,53236.0,171.1669,171.9141,171.1576,171.8487,53236.0
2020-02-27 15:50:00,183.93,183.93,182.45,182.81,157578.0,171.7927,171.7927,170.4104,170.7466,157578.0
2020-02-27 15:55:00,182.88,183.38,182.27,182.27,251942.0,170.812,171.279,170.2422,170.2422,251942.0
2020-02-28 09:30:00,176.77,180.31,176.44,179.94,135399.0,165.1052,168.4116,164.797,168.066,135399.0
2020-02-28 09:35:00,179.61,180.28,178.7,179.41,64351.0,167.7578,168.3836,166.9078,167.571,64351.0
2020-02-28 09:40:00,179.27,180.51,179.19,179.45,24209.0,167.4402,168.5984,167.3655,167.6083,24209.0
2020-02-28 09:45:00,179.24,179.6,178.56,179.0,44980.0,167.4122,167.7484,166.7771,167.188,44980.0
2020-02-28 09:50:00,179.12,179.13,178.16,178.51,66524.0,167.3001,167.3095,166.4035,166.7304,66524.0
2020-02-28 09:55:00,178.49,178.51,177.48,177.89,63517.0,166.7117,166.7304,165.7683,166.1513,63517.0
2020-02-28 10:00:00,177.78,178.24,176.62,176.78,59080.0,166.0485,166.4782,164.9651,165.1145,59080.0
2020-02-28 10:05:00,176.84,177.92,176.84,177.44,78861.0,165.1706,166.1793,165.1706,165.731,78861.0
2020-02-28 10:10:00,177.43,177.61,176.47,176.83,59667.0,165.7216,165.8898,164.825,165.1612,59667.0
2020-02-28 10:15:00,176.74,178.22,176.73,178.0,34828.0,165.0772,166.4595,165.0678,166.254,34828.0
2020-02-28 10:20:00,178.0,178.47,177.73,178.07,34640.0,166.254,166.693,166.0018,166.3194,34640.0
2020-02-28 10:25:00,178.07,178.32,176.89,176.99,54121.0,166.3194,166.5529,165.2173,165.3107,54121.0
2020-02-28 10:30:00,177.02,178.12,176.82,178.12,27209.0,165.3387,166.3661,165.1519,166.3661,27209.0
2020-02-28 10:35:00,177.99,178.33,177.55,178.18,26972.0,166.2447,166.5622,165.8337,166.4221,26972.0
2020-02-28 10:40:00,178.03,178.75,178.02,178.63,30171.0,166.282,166.9545,166.2727,166.8424,30171.0
2020-02-28 10:45:00,178.69,179.6,178.66,178.87,36720.0,166.8985,167.7484,166.8705,167.0666,36720.0
2020-02-28 10:50:00,178.86,180.0,178.73,179.95,26651.0,167.0573,168.122,166.9358,168.0753,26651.0
2020-02-28 10:55:00,179.9,180.14,179.55,179.83,20129.0,168.0286,168.2528,167.7017,167.9633,20129.0
2020-02-28 11:00:00,179.95,179.95,178.63,179.38,18419.0,168.0753,168.0753,166.8424,167.543,18419.0
2020-02-28 11:05:00,179.6,179.74,178.72,179.15,15223.0,167.7484,167.8792,166.9265,167.3281,15223.0
2020-02-28 11:10:00,179.01,179.89,178.82,179.48,40350.0,167.1974,168.0193,167.0199,167.6364,40350.0
2020-02-28 11:15:00,179.65,180.21,179.48,180.2,14401.0,167.7951,168.3182,167.6364,168.3088,14401.0
2020-02-28 11:20:00,180.21,180.23,179.56,179.88,40766.0,168.3182,168.3369,167.7111,168.01,40766.0
2020-02-28 11:25:00,179.85,180.12,179.4,179.81,36404.0,167.9819,168.2341,167.5616,167.9446,36404.0
2020-02-28 11:30:00,180.0,180.8,179.76,180.31,63529.0,168.122,168.8693,167.8979,168.4116,63529.0
2020-02-28 11:35:00,180.45,181.77,180.22,181.41,17180.0,168.5423,169.7752,168.3275,169.439,17180.0
2020-02-28 11:40:00,181.7,181.96,181.24,181.34,66569.0,169.7099,169.9527,169.2802,169.3736,66569.0
2020-02-28 11:45:00,181.18,181.18,180.2,180.25,20438.0,169.2242,169.2242,168.3088,168.3555,20438.0
2020-02-28 11:50:00,180.3,180.74,179.34,179.77,16081.0,168.4022,168.8132,167.5056,167.9072,16081.0
2020-02-28 11:55:00,179.75,180.05,179.15,179.84,12718.0,167.8885,168.1687,167.3281,167.9726,12718.0
2020-02-28 12:00:00,179.74,179.97,179.0,179.46,12697.0,167.8792,168.094,167.188,167.6177,12697.0
2020-02-28 12:05:00,179.48,180.1,179.28,179.41,10206.0,167.6364,168.2154,167.4496,167.571,10206.0
2020-02-28 12:10:00,179.6,179.92,179.35,179.92,17393.0,167.7484,168.0473,167.5149,168.0473,17393.0
2020-02-28 12:15:00,179.91,179.91,179.4,179.89,7728.0,168.038,168.038,167.5616,168.0193,7728.0
2020-02-28 12:20:00,179.92,180.41,179.75,179.75,15984.0,168.0473,168.505,167.8885,167.8885,15984.0
2020-02-28 12:25:00,179.75,180.38,179.63,180.38,14224.0,167.8885,168.477,167.7765,168.477,14224.0
2020-02-28 12:30:00,180.4,180.96,180.2,180.54,32081.0,168.4956,169.0187,168.3088,168.6264,32081.0
2020-02-28 12:35:00,180.72,181.45,180.36,181.15,28065.0,168.7945,169.4764,168.4583,169.1962,28065.0
2020-02-28 12:40:00,180.99,181.68,180.83,180.99,23630.0,169.0467,169.6912,168.8973,169.0467,23630.0
2020-02-28 12:45:00,180.96,181.18,180.02,180.48,17883.0,169.0187,169.2242,168.1407,168.5704,17883.0
2020-02-28 12:50:00,180.44,181.46,180.32,180.83,15018.0,168.533,169.4857,168.4209,168.8973,15018.0
2020-02-28 12:55:00,181.07,181.75,181.01,181.64,16296.0,169.1214,169.7566,169.0654,169.6538,16296.0
2020-02-28 13:00:00,181.6,182.06,181.31,181.5,30006.0,169.6165,170.0461,169.3456,169.5231,30006.0
2020-02-28 13:05:00,181.53,181.74,181.38,181.63,42570.0,169.5511,169.7472,169.411,169.6445,42570.0
2020-02-28 13:10:00,181.55,181.62,180.73,180.75,18231.0,169.5698,169.6351,168.8039,168.8226,18231.0
2020-02-28 13:15:00,180.82,181.77,180.75,181.45,13101.0,168.8879,169.7752,168.8226,169.4764,13101.0
2020-02-28 13:20:00,181.59,181.74,181.18,181.44,11598.0,169.6071,169.7472,169.2242,169.467,11598.0
2020-02-28 13:25:00,181.58,181.82,181.25,181.39,15746.0,169.5978,169.8219,169.2896,169.4203,15746.0
2020-02-28 13:30:00,181.25,181.3,180.17,180.49,21551.0,169.2896,169.3363,168.2808,168.5797,21551.0
2020-02-28 13:35:00,180.24,180.5,179.78,180.47,22423.0,168.3462,168.589,167.9166,168.561,22423.0
2020-02-28 13:40:00,180.45,180.45,179.42,179.61,15955.0,168.5423,168.5423,167.5803,167.7578,15955.0
2020-02-28 13:45:00,179.45,179.76,179.08,179.65,20135.0,167.6083,167.8979,167.2628,167.7951,20135.0
2020-02-28 13:50:00,179.68,179.85,179.39,179.78,15977.0,167.8232,167.9819,167.5523,167.9166,15977.0
2020-02-28 13:55:00,179.73,180.49,179.61,180.33,9648.0,167.8699,168.5797,167.7578,168.4303,9648.0
2020-02-28 14:00:00,180.47,180.5,179.45,179.5,35922.0,168.561,168.589,167.6083,167.655,35922.0
2020-02-28 14:05:00,179.5,179.82,179.42,179.82,18784.0,167.655,167.9539,167.5803,167.9539,18784.0
2020-02-28 14:10:00,179.81,180.69,179.81,180.54,21235.0,167.9446,168.7665,167.9446,168.6264,21235.0
2020-02-28 14:15:00,180.51,180.83,179.88,180.83,15030.0,168.5984,168.8973,168.01,168.8973,15030.0
2020-02-28 14:20:00,180.67,181.55,180.26,180.89,29246.0,168.7478,169.5698,168.3649,168.9533,29246.0
2020-02-28 14:25:00,180.97,180.99,180.47,180.67,11091.0,169.028,169.0467,168.561,168.7478,11091.0
2020-02-28 14:30:00,180.87,182.26,180.84,181.32,33723.0,168.9346,170.2329,168.9066,169.3549,33723.0
2020-02-28 14:35:00,181.32,181.37,180.45,180.58,15090.0,169.3549,169.4016,168.5423,168.6638,15090.0
2020-02-28 14:40:00,180.54,182.3,180.54,182.3,10259.0,168.6264,170.2703,168.6264,170.2703,10259.0
2020-02-28 14:45:00,182.21,182.41,181.13,181.58,16832.0,170.1862,170.373,169.1775,169.5978,16832.0
2020-02-28 14:50:00,181.59,182.01,181.12,181.47,15130.0,169.6071,169.9994,169.1681,169.495,15130.0
2020-02-28 14:55:00,181.35,181.5,180.74,181.33,12331.0,169.383,169.5231,168.8132,169.3643,12331.0
2020-02-28 15:00:00,181.34,181.58,180.28,180.29,13556.0,169.3736,169.5978,168.3836,168.3929,13556.0
2020-02-28 15:05:00,180.17,180.93,179.85,180.51,16358.0,168.2808,168.9907,167.9819,168.5984,16358.0
2020-02-28 15:10:00,180.31,180.85,180.1,180.62,14808.0,168.4116,168.916,168.2154,168.7011,14808.0
2020-02-28 15:15:00,180.65,182.07,180.62,181.38,48432.0,168.7292,170.0554,168.7011,169.411,48432.0
2020-02-28 15:20:00,181.4,181.62,180.55,180.72,24826.0,169.4297,169.6351,168.6358,168.7945,24826.0
2020-02-28 15:25:00,180.85,181.12,179.41,179.5,19047.0,168.916,169.1681,167.571,167.655,19047.0
2020-02-28 15:30:00,179.5,180.66,179.42,179.89,30786.0,167.655,168.7385,167.5803,168.0193,30786.0
2020-02-28 15:35:00,179.89,180.2,179.74,180.04,28126.0,168.0193,168.3088,167.8792,168.1594,28126.0
2020-02-28 15:40:00,180.07,180.26,179.4,179.5,45852.0,168.1874,168.3649,167.5616,167.655,45852.0
2020-02-28 15:45:00,179.55,180.8,179.55,180.78,44409.0,167.7017,168.8693,167.7017,168.8506,44409.0
2020-02-28 15:50:00,180.79,181.44,180.29,181.31,55926.0,168.8599,169.467,168.3929,169.3456,55926.0
2020-02-28 15:55:00,181.45,183.73,181.37,183.73,319156.0,169.4764,171.6059,169.4016,171.6059,319156.0
2020-03-02 09:30:00,185.02,185.79,183.55,184.26,105019.0,172.8108,173.53,171.4378,172.1009,105019.0
2020-03-02 09:35:00,184.07,184.93,183.58,184.36,21434.0,171.9235,172.7267,171.4658,172.1943,21434.0
2020-03-02 09:40:00,184.2,185.32,184.16,184.93,38652.0,172.0449,173.091,172.0075,172.7267,38652.0
2020-03-02 09:45:00,184.82,185.38,184.72,184.88,19974.0,172.624,173.147,172.5306,172.68,19974.0
2020-03-02 09:50:00,184.75,185.13,184.01,184.62,13584.0,172.5586,172.9135,171.8674,172.4372,13584.0
2020-03-02 09:55:00,184.31,184.9,184.12,184.25,11682.0,172.1476,172.6987,171.9702,172.0916,11682.0
2020-03-02 10:00:00,184.32,184.41,183.27,183.67,24960.0,172.157,172.241,171.1763,171.5499,24960.0
2020-03-02 10:05:00,183.6,183.66,182.77,183.09,15930.0,171.4845,171.5405,170.7093,171.0081,15930.0
2020-03-02 10:10:00,183.11,184.19,183.1,184.02,20713.0,171.0268,172.0356,171.0175,171.8768,20713.0
2020-03-02 10:15:00,184.09,184.1,182.62,183.2,49098.0,171.9422,171.9515,170.5692,171.1109,49098.0
2020-03-02 10:20:00,183.2,183.81,182.9,183.68,59268.0,171.1109,171.6806,170.8307,171.5592,59268.0
2020-03-02 10:25:00,183.7,184.2,183.51,183.86,22027.0,171.5779,172.0449,171.4004,171.7273,22027.0
2020-03-02 10:30:00,183.94,184.12,183.23,183.61,27153.0,171.802,171.9702,171.1389,171.4938,27153.0
2020-03-02 10:35:00,183.48,184.9,183.46,184.78,42836.0,171.3724,172.6987,171.3537,172.5866,42836.0
2020-03-02 10:40:00,184.87,185.0,184.32,184.81,16013.0,172.6707,172.7921,172.157,172.6146,16013.0
2020-03-02 10:45:00,184.81,185.02,184.57,185.0,31840.0,172.6146,172.8108,172.3905,172.7921,31840.0
2020-03-02 10:50:00,184.99,185.16,184.41,184.62,29630.0,172.7828,172.9415,172.241,172.4372,29630.0
2020-03-02 10:55:00,184.69,184.88,184.21,184.35,20995.0,172.5026,172.68,172.0542,172.185,20995.0
2020-03-02 11:00:00,184.31,185.31,184.31,185.09,68028.0,172.1476,173.0816,172.1476,172.8762,68028.0
2020-03-02 11:05:00,184.97,185.36,184.41,184.49,74449.0,172.7641,173.1283,172.241,172.3158,74449.0
2020-03-02 11:10:00,184.54,186.17,184.35,186.17,42032.0,172.3625,173.8849,172.185,173.8849,42032.0
2020-03-02 11:15:00,186.21,186.46,185.65,185.85,27506.0,173.9223,174.1558,173.3992,173.586,27506.0
2020-03-02 11:20:00,185.93,186.16,185.62,185.62,20025.0,173.6607,173.8756,173.3712,173.3712,20025.0
2020-03-02 11:25:00,185.7,186.04,185.61,185.83,12801.0,173.4459,173.7635,173.3618,173.5673,12801.0
2020-03-02 11:30:00,185.91,186.19,185.59,185.77,36946.0,173.6421,173.9036,173.3432,173.5113,36946.0
2020-03-02 11:35:00,185.78,186.32,185.76,186.26,23852.0,173.5206,174.025,173.5019,173.969,23852.0
2020-03-02 11:40:00,186.29,186.72,186.0,186.7,24798.0,173.997,174.3986,173.7261,174.3799,24798.0
2020-03-02 11:45:00,186.67,187.12,186.45,187.11,18092.0,174.3519,174.7722,174.1464,174.7629,18092.0
2020-03-02 11:50:00,187.12,188.4,186.92,188.13,13993.0,174.7722,175.9677,174.5854,175.7156,13993.0
2020-03-02 11:55:00,188.16,188.57,187.68,187.68,61979.0,175.7436,176.1265,175.2953,175.2953,61979.0
2020-03-02 12:00:00,187.73,188.21,187.63,188.13,20520.0,175.342,175.7903,175.2486,175.7156,20520.0
2020-03-02 12:05:00,188.14,188.37,187.76,187.81,20564.0,175.7249,175.9397,175.37,175.4167,20564.0
2020-03-02 12:10:00,187.81,187.84,187.34,187.55,21121.0,175.4167,175.4447,174.9777,175.1738,21121.0
2020-03-02 12:15:00,187.56,187.56,186.98,187.2,10383.0,175.1832,175.1832,174.6414,174.8469,10383.0
2020-03-02 12:20:00,187.24,187.32,186.74,186.81,11396.0,174.8843,174.959,174.4173,174.4827,11396.0
2020-03-02 12:25:00,186.93,187.47,186.93,187.34,20655.0,174.5947,175.0991,174.5947,174.9777,20655.0
2020-03-02 12:30:00,187.43,188.09,187.28,187.9,23589.0,175.0617,175.6782,174.9216,175.5007,23589.0
2020-03-02 12:35:00,187.96,188.48,187.94,188.23,12846.0,175.5568,176.0425,175.5381,175.809,12846.0
2020-03-02 12:40:00,188.31,188.43,187.8,187.89,7740.0,175.8837,175.9958,175.4073,175.4914,7740.0
2020-03-02 12:45:00,187.96,188.49,187.96,188.49,10247.0,175.5568,176.0518,175.5568,176.0518,10247.0
2020-03-02 12:50:00,188.51,188.64,188.32,188.52,9536.0,176.0705,176.1919,175.893,176.0798,9536.0
2020-03-02 12:55:00,188.61,188.72,188.33,188.72,5057.0,176.1639,176.2666,175.9024,176.2666,5057.0
2020-03-02 13:00:00,188.84,188.89,188.62,188.89,12217.0,176.3787,176.4254,176.1732,176.4254,12217.0
2020-03-02 13:05:00,188.98,188.98,188.12,188.41,29613.0,176.5095,176.5095,175.7062,175.9771,29613.0
2020-03-02 13:10:00,188.37,188.73,188.25,188.41,51808.0,175.9397,176.276,175.8276,175.9771,51808.0
2020-03-02 13:15:00,188.52,188.53,187.37,187.51,12018.0,176.0798,176.0892,175.0057,175.1365,12018.0
2020-03-02 13:20:00,187.51,187.58,186.83,187.22,27268.0,175.1365,175.2019,174.5013,174.8656,27268.0
2020-03-02 13:25:00,187.16,187.4,186.91,187.16,12235.0,174.8096,175.0337,174.5761,174.8096,12235.0
2020-03-02 13:30:00,187.23,187.43,186.85,187.42,17022.0,174.8749,175.0617,174.52,175.0524,17022.0
2020-03-02 13:35:00,187.37,188.64,187.37,188.44,38487.0,175.0057,176.1919,175.0057,176.0051,38487.0
2020-03-02 13:40:00,188.59,188.74,188.22,188.59,19862.0,176.1452,176.2853,175.7996,176.1452,19862.0
2020-03-02 13:45:00,188.6,188.67,187.86,188.21,5261.0,176.1545,176.2199,175.4634,175.7903,5261.0
2020-03-02 13:50:00,188.06,188.55,187.77,187.96,10605.0,175.6502,176.1078,175.3793,175.5568,10605.0
2020-03-02 13:55:00,188.06,188.8,187.93,188.72,9914.0,175.6502,176.3413,175.5288,176.2666,9914.0
2020-03-02 14:00:00,188.78,189.3,188.78,189.3,9155.0,176.3227,176.8083,176.3227,176.8083,9155.0
2020-03-02 14:05:00,189.22,189.6,189.02,189.59,16920.0,176.7336,177.0886,176.5468,177.0792,16920.0
2020-03-02 14:10:00,189.63,189.65,189.4,189.55,15686.0,177.1166,177.1353,176.9018,177.0419,15686.0
2020-03-02 14:15:00,189.59,189.6,188.94,188.94,14161.0,177.0792,177.0886,176.4721,176.4721,14161.0
2020-03-02 14:20:00,188.93,189.06,188.57,188.57,8264.0,176.4628,176.5842,176.1265,176.1265,8264.0
2020-03-02 14:25:00,188.4,188.63,187.97,188.01,14510.0,175.9677,176.1826,175.5661,175.6035,14510.0
2020-03-02 14:30:00,188.2,188.67,188.2,188.24,10079.0,175.7809,176.2199,175.7809,175.8183,10079.0
2020-03-02 14:35:00,188.27,188.43,187.96,188.15,12855.0,175.8463,175.9958,175.5568,175.7342,12855.0
2020-03-02 14:40:00,188.2,188.22,187.41,188.0,18938.0,175.7809,175.7996,175.0431,175.5941,18938.0
2020-03-02 14:45:00,187.83,188.75,187.6,188.55,15228.0,175.4354,176.2946,175.2205,176.1078,15228.0
2020-03-02 14:50:00,188.48,189.0,188.26,189.0,14632.0,176.0425,176.5281,175.837,176.5281,14632.0
2020-03-02 14:55:00,188.99,189.04,188.31,188.42,11460.0,176.5188,176.5655,175.8837,175.9864,11460.0
2020-03-02 15:00:00,188.44,189.32,188.43,189.23,17923.0,176.0051,176.827,175.9958,176.743,17923.0
2020-03-02 15:05:00,189.26,189.89,189.24,189.78,17759.0,176.771,177.3594,176.7523,177.2567,17759.0
2020-03-02 15:10:00,189.78,189.88,189.32,189.73,13378.0,177.2567,177.3501,176.827,177.21,13378.0
2020-03-02 15:15:00,189.62,190.0,189.41,189.73,11244.0,177.1072,177.4622,176.9111,177.21,11244.0
2020-03-02 15:20:00,189.71,190.93,189.69,190.93,16680.0,177.1913,178.3308,177.1726,178.3308,16680.0
2020-03-02 15:25:00,190.88,190.99,190.5,190.59,41340.0,178.2841,178.3868,177.9292,178.0132,41340.0
2020-03-02 15:30:00,190.61,190.86,190.4,190.78,38853.0,178.0319,178.2654,177.8358,178.1907,38853.0
2020-03-02 15:35:00,190.73,191.26,190.69,191.24,34090.0,178.144,178.639,178.1066,178.6203,34090.0
2020-03-02 15:40:00,191.22,191.52,191.03,191.06,41550.0,178.6017,178.8819,178.4242,178.4522,41550.0
2020-03-02 15:45:00,191.07,192.73,191.07,192.58,78076.0,178.4615,180.012,178.4615,179.8719,78076.0
2020-03-02 15:50:00,192.67,193.7,192.2,193.69,78592.0,179.956,180.918,179.517,180.9087,78592.0
2020-03-02 15:55:00,193.69,193.78,192.87,193.36,204275.0,180.9087,180.9927,180.1428,180.6004,204275.0
2020-03-03 09:30:00,192.63,193.01,191.53,191.88,130502.0,179.9186,180.2735,178.8912,179.2181,130502.0
2020-03-03 09:35:00,191.89,192.14,191.35,192.07,49226.0,179.2274,179.4609,178.7231,179.3956,49226.0
2020-03-03 09:40:00,191.95,192.54,191.44,191.96,65621.0,179.2835,179.8345,178.8071,179.2928,65621.0
2020-03-03 09:45:00,191.97,192.5,191.58,192.46,49549.0,179.3022,179.7972,178.9379,179.7598,49549.0
2020-03-03 09:50:00,192.36,192.38,190.94,191.47,36598.0,179.6664,179.6851,178.3401,178.8352,36598.0
2020-03-03 09:55:00,191.65,192.04,191.31,191.53,31046.0,179.0033,179.3675,178.6857,178.8912,31046.0
2020-03-03 10:00:00,191.59,195.64,191.44,194.52,37195.0,178.9472,182.73,178.8071,181.6839,37195.0
2020-03-03 10:05:00,194.24,194.8,193.36,194.71,38318.0,181.4224,181.9454,180.6004,181.8614,38318.0
2020-03-03 10:10:00,194.45,194.79,193.37,193.46,17185.0,181.6185,181.9361,180.6098,180.6938,17185.0
2020-03-03 10:15:00,193.25,193.6,192.62,193.37,15604.0,180.4977,180.8246,179.9093,180.6098,15604.0
2020-03-03 10:20:00,193.37,194.6,193.33,194.56,38901.0,180.6098,181.7586,180.5724,181.7212,38901.0
2020-03-03 10:25:00,194.55,194.73,193.77,193.85,24084.0,181.7119,181.88,180.9834,181.0581,24084.0
2020-03-03 10:30:00,193.74,194.67,193.55,194.12,17023.0,180.9554,181.824,180.7779,181.3103,17023.0
2020-03-03 10:35:00,194.06,195.42,194.05,194.65,39464.0,181.2542,182.5245,181.2449,181.8053,39464.0
2020-03-03 10:40:00,194.58,195.21,194.51,194.61,36284.0,181.7399,182.3284,181.6745,181.768,36284.0
2020-03-03 10:45:00,194.51,194.84,193.95,194.25,47916.0,181.6745,181.9828,181.1515,181.4317,47916.0
2020-03-03 10:50:00,194.27,194.85,194.0,194.76,21777.0,181.4504,181.9921,181.1982,181.9081,21777.0
2020-03-03 10:55:00,194.75,195.61,194.75,195.12,13961.0,181.8987,182.702,181.8987,182.2443,13961.0
2020-03-03 11:00:00,194.87,195.28,194.61,194.76,12166.0,182.0108,182.3937,181.768,181.9081,12166.0
2020-03-03 11:05:00,194.58,194.61,193.36,193.89,15019.0,181.7399,181.768,180.6004,181.0955,15019.0
2020-03-03 11:10:00,193.66,193.78,192.03,192.54,16991.0,180.8806,180.9927,179.3582,179.8345,16991.0
2020-03-03 11:15:00,192.32,193.11,192.32,192.73,10830.0,179.6291,180.3669,179.6291,180.012,10830.0
2020-03-03 11:20:00,192.72,192.87,191.25,191.25,18446.0,180.0027,180.1428,178.6297,178.6297,18446.0
2020-03-03 11:25:00,191.39,191.7,190.61,190.61,45411.0,178.7604,179.05,178.0319,178.0319,45411.0
2020-03-03 11:30:00,190.61,191.6,190.17,191.3,44608.0,178.0319,178.9566,177.6209,178.6764,44608.0
2020-03-03 11:35:00,191.55,192.2,191.11,192.11,22096.0,178.9099,179.517,178.4989,179.4329,22096.0
2020-03-03 11:40:00,192.23,192.53,191.83,191.98,11152.0,179.545,179.8252,179.1714,179.3115,11152.0
2020-03-03 11:45:00,192.01,192.46,191.8,191.99,26243.0,179.3395,179.7598,179.1434,179.3208,26243.0
2020-03-03 11:50:00,191.96,193.06,191.93,193.06,17356.0,179.2928,180.3202,179.2648,180.3202,17356.0
2020-03-03 11:55:00,193.13,193.63,193.1,193.49,11274.0,180.3856,180.8526,180.3576,180.7219,11274.0
2020-03-03 12:00:00,193.39,193.39,192.95,193.37,10986.0,180.6285,180.6285,180.2175,180.6098,10986.0
2020-03-03 12:05:00,193.46,193.89,193.26,193.89,6831.0,180.6938,181.0955,180.507,181.0955,6831.0
2020-03-03 12:10:00,193.74,193.74,192.46,192.46,9776.0,180.9554,180.9554,179.7598,179.7598,9776.0
2020-03-03 12:15:00,192.32,192.89,192.18,192.87,12055.0,179.6291,180.1615,179.4983,180.1428,12055.0
2020-03-03 12:20:00,192.81,193.55,192.67,193.52,27003.0,180.0867,180.7779,179.956,180.7499,27003.0
2020-03-03 12:25:00,193.58,193.75,192.89,193.34,26365.0,180.8059,180.9647,180.1615,180.5818,26365.0
2020-03-03 12:30:00,193.41,193.43,193.01,193.36,25804.0,180.6471,180.6658,180.2735,180.6004,25804.0
2020-03-03 12:35:00,193.23,193.6,193.21,193.53,31773.0,180.479,180.8246,180.4603,180.7592,31773.0
2020-03-03 12:40:00,193.48,193.63,193.21,193.47,15550.0,180.7125,180.8526,180.4603,180.7032,15550.0
2020-03-03 12:45:00,193.47,194.3,193.46,193.94,9661.0,180.7032,181.4784,180.6938,181.1422,9661.0
2020-03-03 12:50:00,193.81,193.81,193.36,193.48,14846.0,181.0207,181.0207,180.6004,180.7125,14846.0
2020-03-03 12:55:00,193.47,193.82,193.32,193.58,14457.0,180.7032,181.0301,180.5631,180.8059,14457.0
2020-03-03 13:00:00,193.48,193.48,192.86,193.08,70570.0,180.7125,180.7125,180.1334,180.3389,70570.0
2020-03-03 13:05:00,192.91,192.91,191.94,192.11,15568.0,180.1801,180.1801,179.2741,179.4329,15568.0
2020-03-03 13:10:00,192.2,192.41,191.58,191.59,9047.0,179.517,179.7131,178.9379,178.9472,9047.0
2020-03-03 13:15:00,191.79,191.93,191.26,191.57,26808.0,179.134,179.2648,178.639,178.9286,26808.0
2020-03-03 13:20:00,191.69,191.93,191.0,191.11,30255.0,179.0406,179.2648,178.3962,178.4989,30255.0
2020-03-03 13:25:00,191.11,191.14,189.82,190.74,62044.0,178.4989,178.5269,177.294,178.1533,62044.0
2020-03-03 13:30:00,190.56,190.98,189.89,190.8,34316.0,177.9852,178.3775,177.3594,178.2094,34316.0
2020-03-03 13:35:00,190.78,191.31,190.28,191.19,20910.0,178.1907,178.6857,177.7237,178.5736,20910.0
2020-03-03 13:40:00,191.15,191.15,189.49,189.5,17635.0,178.5363,178.5363,176.9858,176.9952,17635.0
2020-03-03 13:45:00,189.64,190.18,189.51,189.84,15062.0,177.1259,177.6303,177.0045,177.3127,15062.0
2020-03-03 13:50:00,189.69,189.94,188.66,189.0,11790.0,177.1726,177.4061,176.2106,176.5281,11790.0
2020-03-03 13:55:00,189.0,189.0,188.05,188.07,30603.0,176.5281,176.5281,175.6408,175.6595,30603.0
2020-03-03 14:00:00,188.18,188.81,188.12,188.12,9760.0,175.7623,176.3507,175.7062,175.7062,9760.0
2020-03-03 14:05:00,188.07,188.07,187.02,187.02,9850.0,175.6595,175.6595,174.6788,174.6788,9850.0
2020-03-03 14:10:00,187.33,188.47,187.21,188.17,18381.0,174.9683,176.0331,174.8563,175.7529,18381.0
2020-03-03 14:15:00,188.16,188.33,187.02,187.34,8538.0,175.7436,175.9024,174.6788,174.9777,8538.0
2020-03-03 14:20:00,187.3,188.29,186.83,187.3,16562.0,174.9403,175.865,174.5013,174.9403,16562.0
2020-03-03 14:25:00,187.34,189.16,187.15,189.16,16757.0,174.9777,176.6776,174.8002,176.6776,16757.0
2020-03-03 14:30:00,189.2,190.06,188.77,189.21,26397.0,176.7149,177.5182,176.3133,176.7243,26397.0
2020-03-03 14:35:00,189.33,189.44,187.77,187.77,11638.0,176.8364,176.9391,175.3793,175.3793,11638.0
2020-03-03 14:40:00,187.87,187.89,187.02,187.22,15723.0,175.4727,175.4914,174.6788,174.8656,15723.0
2020-03-03 14:45:00,187.13,188.62,187.07,188.22,14570.0,174.7815,176.1732,174.7255,175.7996,14570.0
2020-03-03 14:50:00,188.52,188.99,187.86,188.99,9656.0,176.0798,176.5188,175.4634,176.5188,9656.0
2020-03-03 14:55:00,189.01,189.51,188.25,188.46,19199.0,176.5375,177.0045,175.8276,176.0238,19199.0
2020-03-03 15:00:00,188.61,189.58,188.46,189.58,15755.0,176.1639,177.0699,176.0238,177.0699,15755.0
2020-03-03 15:05:00,189.61,189.69,188.57,188.95,15894.0,177.0979,177.1726,176.1265,176.4814,15894.0
2020-03-03 15:10:00,189.06,189.96,188.82,189.82,23764.0,176.5842,177.4248,176.36,177.294,23764.0
2020-03-03 15:15:00,189.74,190.52,189.46,190.36,21619.0,177.2193,177.9478,176.9578,177.7984,21619.0
2020-03-03 15:20:00,190.41,190.41,188.87,189.05,10885.0,177.8451,177.8451,176.4067,176.5748,10885.0
2020-03-03 15:25:00,189.05,191.08,189.05,191.06,18777.0,176.5748,178.4709,176.5748,178.4522,18777.0
2020-03-03 15:30:00,190.96,191.02,189.0,189.38,36827.0,178.3588,178.4148,176.5281,176.8831,36827.0
2020-03-03 15:35:00,189.34,189.69,187.55,187.94,34276.0,176.8457,177.1726,175.1738,175.5381,34276.0
2020-03-03 15:40:00,187.88,189.95,187.87,189.64,33333.0,175.4821,177.4155,175.4727,177.1259,33333.0
2020-03-03 15:45:00,189.52,190.13,188.88,188.91,43143.0,177.0138,177.5836,176.4161,176.4441,43143.0
2020-03-03 15:50:00,188.65,188.65,187.28,188.48,42272.0,176.2012,176.2012,174.9216,176.0425,42272.0
2020-03-03 15:55:00,188.41,189.5,187.73,188.34,96562.0,175.9771,176.9952,175.342,175.9117,96562.0
2020-03-04 09:30:00,192.28,192.79,190.82,192.2,101351.0,179.5917,180.068,178.228,179.517,101351.0
2020-03-04 09:35:00,192.12,192.24,190.15,191.27,27194.0,179.4423,179.5543,177.6023,178.6484,27194.0
2020-03-04 09:40:00,191.41,191.41,190.76,191.21,22393.0,178.7791,178.7791,178.172,178.5923,22393.0
2020-03-04 09:45:00,191.43,191.7,190.53,190.53,23147.0,178.7978,179.05,177.9572,177.9572,23147.0
2020-03-04 09:50:00,190.7,191.63,190.28,190.41,15823.0,178.116,178.9846,177.7237,177.8451,15823.0
2020-03-04 09:55:00,190.47,190.73,189.64,190.71,8301.0,177.9011,178.144,177.1259,178.1253,8301.0
2020-03-04 10:00:00,190.73,190.76,189.5,189.83,30086.0,178.144,178.172,176.9952,177.3034,30086.0
2020-03-04 10:05:00,190.11,190.53,189.35,190.04,26207.0,177.5649,177.9572,176.8551,177.4995,26207.0
2020-03-04 10:10:00,190.0,190.51,189.86,190.4,23383.0,177.4622,177.9385,177.3314,177.8358,23383.0
2020-03-04 10:15:00,190.37,190.89,190.04,190.89,39730.0,177.8077,178.2934,177.4995,178.2934,39730.0
2020-03-04 10:20:00,190.66,191.01,190.14,190.97,35931.0,178.0786,178.4055,177.5929,178.3681,35931.0
2020-03-04 10:25:00,190.96,191.19,190.48,190.67,21360.0,178.3588,178.5736,177.9105,178.0879,21360.0
2020-03-04 10:30:00,190.78,190.78,189.66,189.66,5231.0,178.1907,178.1907,177.1446,177.1446,5231.0
2020-03-04 10:35:00,189.51,189.99,189.17,189.36,10111.0,177.0045,177.4528,176.6869,176.8644,10111.0
2020-03-04 10:40:00,189.37,189.48,188.62,189.17,15806.0,176.8737,176.9765,176.1732,176.6869,15806.0
2020-03-04 10:45:00,189.09,189.45,188.78,188.99,9535.0,176.6122,176.9485,176.3227,176.5188,9535.0
2020-03-04 10:50:00,188.84,189.05,188.63,188.71,7497.0,176.3787,176.5748,176.1826,176.2573,7497.0
2020-03-04 10:55:00,188.64,188.64,187.93,188.06,21687.0,176.1919,176.1919,175.5288,175.6502,21687.0
2020-03-04 11:00:00,187.99,188.56,187.69,187.69,21956.0,175.5848,176.1172,175.3046,175.3046,21956.0
2020-03-04 11:05:00,187.71,188.26,187.34,187.71,17102.0,175.3233,175.837,174.9777,175.3233,17102.0
2020-03-04 11:10:00,187.7,188.43,187.69,188.28,21747.0,175.3139,175.9958,175.3046,175.8557,21747.0
2020-03-04 11:15:00,188.32,188.32,187.55,188.01,26668.0,175.893,175.893,175.1738,175.6035,26668.0
2020-03-04 11:20:00,188.09,188.16,187.32,187.62,27732.0,175.6782,175.7436,174.959,175.2392,27732.0
2020-03-04 11:25:00,187.64,187.89,187.13,187.87,69721.0,175.2579,175.4914,174.7815,175.4727,69721.0
2020-03-04 11:30:00,187.87,188.4,187.84,188.33,41944.0,175.4727,175.9677,175.4447,175.9024,41944.0
2020-03-04 11:35:00,188.33,188.33,187.69,187.91,37025.0,175.9024,175.9024,175.3046,175.5101,37025.0
2020-03-04 11:40:00,187.75,187.88,186.82,187.33,17890.0,175.3606,175.4821,174.492,174.9683,17890.0
2020-03-04 11:45:00,187.45,187.58,187.17,187.45,21123.0,175.0804,175.2019,174.8189,175.0804,21123.0
2020-03-04 11:50:00,187.45,187.87,187.03,187.09,27782.0,175.0804,175.4727,174.6881,174.7442,27782.0
2020-03-04 11:55:00,187.17,187.79,187.09,187.46,23837.0,174.8189,175.398,174.7442,175.0898,23837.0
2020-03-04 12:00:00,187.51,188.56,187.51,188.48,17137.0,175.1365,176.1172,175.1365,176.0425,17137.0
2020-03-04 12:05:00,188.55,188.65,188.07,188.32,7277.0,176.1078,176.2012,175.6595,175.893,7277.0
2020-03-04 12:10:00,188.31,188.57,187.94,188.56,7072.0,175.8837,176.1265,175.5381,176.1172,7072.0
2020-03-04 12:15:00,188.51,188.77,188.07,188.07,10389.0,176.0705,176.3133,175.6595,175.6595,10389.0
2020-03-04 12:20:00,188.28,188.32,187.87,188.25,8665.0,175.8557,175.893,175.4727,175.8276,8665.0
2020-03-04 12:25:00,188.19,188.64,188.11,188.63,11796.0,175.7716,176.1919,175.6969,176.1826,11796.0
2020-03-04 12:30:00,188.7,188.84,188.47,188.77,8768.0,176.2479,176.3787,176.0331,176.3133,8768.0
2020-03-04 12:35:00,188.81,189.16,188.78,188.96,7718.0,176.3507,176.6776,176.3227,176.4908,7718.0
2020-03-04 12:40:00,188.88,189.13,188.84,188.97,8481.0,176.4161,176.6496,176.3787,176.5001,8481.0
2020-03-04 12:45:00,188.99,189.3,188.91,189.26,10947.0,176.5188,176.8083,176.4441,176.771,10947.0
2020-03-04 12:50:00,189.31,189.32,189.08,189.25,5409.0,176.8177,176.827,176.6029,176.7616,5409.0
2020-03-04 12:55:00,189.25,189.67,189.09,189.6,9646.0,176.7616,177.1539,176.6122,177.0886,9646.0
2020-03-04 13:00:00,189.55,189.68,189.44,189.65,7553.0,177.0419,177.1633,176.9391,177.1353,7553.0
2020-03-04 13:05:00,189.64,190.0,189.57,189.65,22230.0,177.1259,177.4622,177.0605,177.1353,22230.0
2020-03-04 13:10:00,189.63,189.8,189.45,189.8,9206.0,177.1166,177.2754,176.9485,177.2754,9206.0
2020-03-04 13:15:00,189.83,190.43,189.72,190.43,17350.0,177.3034,177.8638,177.2006,177.8638,17350.0
2020-03-04 13:20:00,190.44,190.51,190.28,190.42,14737.0,177.8731,177.9385,177.7237,177.8544,14737.0
2020-03-04 13:25:00,190.33,190.54,190.33,190.48,8266.0,177.7704,177.9665,177.7704,177.9105,8266.0
2020-03-04 13:30:00,190.48,190.53,190.09,190.46,11011.0,177.9105,177.9572,177.5462,177.8918,11011.0
2020-03-04 13:35:00,190.43,190.62,190.15,190.41,14992.0,177.8638,178.0412,177.6023,177.8451,14992.0
2020-03-04 13:40:00,190.46,190.75,190.17,190.5,12132.0,177.8918,178.1627,177.6209,177.9292,12132.0
2020-03-04 13:45:00,190.4,190.74,190.22,190.73,9961.0,177.8358,178.1533,177.6676,178.144,9961.0
2020-03-04 13:50:00,190.73,191.03,190.73,190.93,9783.0,178.144,178.4242,178.144,178.3308,9783.0
2020-03-04 13:55:00,190.95,190.95,190.76,190.88,9966.0,178.3495,178.3495,178.172,178.2841,9966.0
2020-03-04 14:00:00,190.86,191.03,190.55,190.71,19000.0,178.2654,178.4242,177.9759,178.1253,19000.0
2020-03-04 14:05:00,190.72,190.85,190.54,190.67,13054.0,178.1346,178.2561,177.9665,178.0879,13054.0
2020-03-04 14:10:00,190.61,190.77,190.34,190.68,13460.0,178.0319,178.1813,177.7797,178.0973,13460.0
2020-03-04 14:15:00,190.68,191.19,190.67,191.16,13029.0,178.0973,178.5736,178.0879,178.5456,13029.0
2020-03-04 14:20:00,191.07,191.23,190.95,191.23,11189.0,178.4615,178.611,178.3495,178.611,11189.0
2020-03-04 14:25:00,191.21,191.36,191.11,191.14,17551.0,178.5923,178.7324,178.4989,178.5269,17551.0
2020-03-04 14:30:00,191.16,191.27,190.95,191.07,14058.0,178.5456,178.6484,178.3495,178.4615,14058.0
2020-03-04 14:35:00,191.02,191.33,190.84,190.91,8924.0,178.4148,178.7044,178.2467,178.3121,8924.0
2020-03-04 14:40:00,190.88,191.24,190.87,190.98,12846.0,178.2841,178.6203,178.2747,178.3775,12846.0
2020-03-04 14:45:00,191.03,191.2,190.93,191.15,7365.0,178.4242,178.583,178.3308,178.5363,7365.0
2020-03-04 14:50:00,191.21,191.39,190.85,191.09,14550.0,178.5923,178.7604,178.2561,178.4802,14550.0
2020-03-04 14:55:00,191.12,191.27,191.12,191.25,47191.0,178.5083,178.6484,178.5083,178.6297,47191.0
2020-03-04 15:00:00,191.19,191.67,191.15,191.67,14707.0,178.5736,179.022,178.5363,179.022,14707.0
2020-03-04 15:05:00,191.65,191.7,191.0,191.21,14869.0,179.0033,179.05,178.3962,178.5923,14869.0
2020-03-04 15:10:00,191.26,191.42,191.1,191.22,17024.0,178.639,178.7885,178.4896,178.6017,17024.0
2020-03-04 15:15:00,191.3,191.5,191.2,191.43,15668.0,178.6764,178.8632,178.583,178.7978,15668.0
2020-03-04 15:20:00,191.5,192.25,191.5,192.2,17522.0,178.8632,179.5637,178.8632,179.517,17522.0
2020-03-04 15:25:00,192.2,192.27,192.08,192.17,14935.0,179.517,179.5824,179.4049,179.489,14935.0
2020-03-04 15:30:00,192.17,192.24,191.81,192.19,35364.0,179.489,179.5543,179.1527,179.5076,35364.0
2020-03-04 15:35:00,192.2,192.25,191.98,192.25,37856.0,179.517,179.5637,179.3115,179.5637,37856.0
2020-03-04 15:40:00,192.24,192.25,191.82,192.03,30556.0,179.5543,179.5637,179.1621,179.3582,30556.0
2020-03-04 15:45:00,191.97,192.25,191.86,192.22,38165.0,179.3022,179.5637,179.1994,179.5357,38165.0
2020-03-04 15:50:00,192.21,192.93,192.18,192.79,57450.0,179.5263,180.1988,179.4983,180.068,57450.0
2020-03-04 15:55:00,192.79,193.62,192.75,193.39,176924.0,180.068,180.8433,180.0307,180.6285,176924.0
2020-03-05 09:30:00,189.17,190.05,188.08,188.48,73833.0,176.6869,177.5089,175.6689,176.0425,73833.0
2020-03-05 09:35:00,188.64,189.17,187.57,189.17,94956.0,176.1919,176.6869,175.1925,176.6869,94956.0
2020-03-05 09:40:00,189.17,189.62,188.75,189.41,19817.0,176.6869,177.1072,176.2946,176.9111,19817.0
2020-03-05 09:45:00,189.45,189.73,189.07,189.25,24786.0,176.9485,177.21,176.5935,176.7616,24786.0
2020-03-05 09:50:00,189.22,189.61,188.85,189.0,21029.0,176.7336,177.0979,176.388,176.5281,21029.0
2020-03-05 09:55:00,188.93,188.95,188.04,188.67,33559.0,176.4628,176.4814,175.6315,176.2199,33559.0
2020-03-05 10:00:00,188.44,189.14,188.24,188.24,18707.0,176.0051,176.6589,175.8183,175.8183,18707.0
2020-03-05 10:05:00,188.4,188.41,187.53,187.77,18458.0,175.9677,175.9771,175.1551,175.3793,18458.0
2020-03-05 10:10:00,187.82,189.42,187.82,189.33,10212.0,175.426,176.9204,175.426,176.8364,10212.0
2020-03-05 10:15:00,189.33,189.33,188.73,188.95,16243.0,176.8364,176.8364,176.276,176.4814,16243.0
2020-03-05 10:20:00,188.92,189.3,188.6,189.16,15054.0,176.4534,176.8083,176.1545,176.6776,15054.0
2020-03-05 10:25:00,189.01,189.01,188.53,188.8,13304.0,176.5375,176.5375,176.0892,176.3413,13304.0
2020-03-05 10:30:00,188.71,189.08,188.63,188.92,10504.0,176.2573,176.6029,176.1826,176.4534,10504.0
2020-03-05 10:35:00,188.95,188.95,188.57,188.57,17335.0,176.4814,176.4814,176.1265,176.1265,17335.0
2020-03-05 10:40:00,188.46,189.54,188.34,189.21,52202.0,176.0238,177.0325,175.9117,176.7243,52202.0
2020-03-05 10:45:00,189.15,189.68,188.9,189.43,16832.0,176.6682,177.1633,176.4347,176.9298,16832.0
2020-03-05 10:50:00,189.36,190.94,189.21,190.72,15845.0,176.8644,178.3401,176.7243,178.1346,15845.0
2020-03-05 10:55:00,190.72,190.97,190.36,190.46,16435.0,178.1346,178.3681,177.7984,177.8918,16435.0
2020-03-05 11:00:00,190.5,191.39,190.42,191.38,21830.0,177.9292,178.7604,177.8544,178.7511,21830.0
2020-03-05 11:05:00,191.35,191.93,191.27,191.93,15232.0,178.7231,179.2648,178.6484,179.2648,15232.0
2020-03-05 11:10:00,191.96,192.13,191.61,191.95,30188.0,179.2928,179.4516,178.9659,179.2835,30188.0
2020-03-05 11:15:00,191.88,192.35,191.79,192.09,29828.0,179.2181,179.6571,179.134,179.4142,29828.0
2020-03-05 11:20:00,192.09,192.13,191.62,191.97,23070.0,179.4142,179.4516,178.9753,179.3022,23070.0
2020-03-05 11:25:00,191.88,193.14,191.88,193.09,29292.0,179.2181,180.395,179.2181,180.3483,29292.0
2020-03-05 11:30:00,192.96,193.09,192.58,192.62,31538.0,180.2268,180.3483,179.8719,179.9093,31538.0
2020-03-05 11:35:00,192.6,192.67,192.26,192.35,54531.0,179.8906,179.956,179.573,179.6571,54531.0
2020-03-05 11:40:00,192.34,192.49,191.58,191.58,26230.0,179.6477,179.7878,178.9379,178.9379,26230.0
2020-03-05 11:45:00,191.48,191.78,191.33,191.53,8205.0,178.8445,179.1247,178.7044,178.8912,8205.0
2020-03-05 11:50:00,191.61,191.82,191.39,191.66,10107.0,178.9659,179.1621,178.7604,179.0126,10107.0
2020-03-05 11:55:00,191.67,191.67,190.75,191.16,19838.0,179.022,179.022,178.1627,178.5456,19838.0
2020-03-05 12:00:00,191.22,191.77,191.19,191.7,31240.0,178.6017,179.1154,178.5736,179.05,31240.0
2020-03-05 12:05:00,191.61,191.61,190.69,190.78,11274.0,178.9659,178.9659,178.1066,178.1907,11274.0
2020-03-05 12:10:00,190.72,190.99,190.66,190.69,9053.0,178.1346,178.3868,178.0786,178.1066,9053.0
2020-03-05 12:15:00,190.63,190.71,190.23,190.35,10810.0,178.0506,178.1253,177.677,177.7891,10810.0
2020-03-05 12:20:00,190.25,190.5,190.03,190.03,8128.0,177.6957,177.9292,177.4902,177.4902,8128.0
2020-03-05 12:25:00,190.02,190.44,189.75,190.44,14093.0,177.4808,177.8731,177.2287,177.8731,14093.0
2020-03-05 12:30:00,190.39,190.92,190.35,190.84,8247.0,177.8264,178.3214,177.7891,178.2467,8247.0
2020-03-05 12:35:00,190.87,190.9,190.05,190.18,23137.0,178.2747,178.3028,177.5089,177.6303,23137.0
2020-03-05 12:40:00,190.21,190.25,189.45,189.49,9737.0,177.6583,177.6957,176.9485,176.9858,9737.0
2020-03-05 12:45:00,189.44,189.93,189.18,189.93,13731.0,176.9391,177.3968,176.6963,177.3968,13731.0
2020-03-05 12:50:00,190.03,190.4,190.01,190.29,10404.0,177.4902,177.8358,177.4715,177.733,10404.0
2020-03-05 12:55:00,190.39,190.39,189.88,189.98,12522.0,177.8264,177.8264,177.3501,177.4435,12522.0
2020-03-05 13:00:00,190.04,190.17,189.43,189.45,48332.0,177.4995,177.6209,176.9298,176.9485,48332.0
2020-03-05 13:05:00,189.57,189.8,188.89,188.89,14612.0,177.0605,177.2754,176.4254,176.4254,14612.0
2020-03-05 13:10:00,189.03,189.47,188.79,189.04,18096.0,176.5562,176.9671,176.332,176.5655,18096.0
2020-03-05 13:15:00,189.02,189.12,188.72,188.98,14590.0,176.5468,176.6402,176.2666,176.5095,14590.0
2020-03-05 13:20:00,188.99,189.44,188.85,189.26,15575.0,176.5188,176.9391,176.388,176.771,15575.0
2020-03-05 13:25:00,189.41,189.69,189.27,189.69,11722.0,176.9111,177.1726,176.7803,177.1726,11722.0
2020-03-05 13:30:00,189.67,189.93,189.32,189.81,13971.0,177.1539,177.3968,176.827,177.2847,13971.0
2020-03-05 13:35:00,189.92,190.22,189.54,189.59,9287.0,177.3874,177.6676,177.0325,177.0792,9287.0
2020-03-05 13:40:00,189.42,189.51,188.85,188.93,13025.0,176.9204,177.0045,176.388,176.4628,13025.0
2020-03-05 13:45:00,188.88,189.7,188.81,189.5,10792.0,176.4161,177.182,176.3507,176.9952,10792.0
2020-03-05 13:50:00,189.51,189.6,188.56,188.56,10292.0,177.0045,177.0886,176.1172,176.1172,10292.0
2020-03-05 13:55:00,188.56,189.2,188.56,189.11,14495.0,176.1172,176.7149,176.1172,176.6309,14495.0
2020-03-05 14:00:00,189.09,189.09,188.45,188.67,16611.0,176.6122,176.6122,176.0144,176.2199,16611.0
2020-03-05 14:05:00,188.67,188.95,188.58,188.84,18459.0,176.2199,176.4814,176.1359,176.3787,18459.0
2020-03-05 14:10:00,188.8,189.48,188.77,189.28,12926.0,176.3413,176.9765,176.3133,176.7897,12926.0
2020-03-05 14:15:00,189.28,189.28,188.63,188.76,22199.0,176.7897,176.7897,176.1826,176.304,22199.0
2020-03-05 14:20:00,188.74,188.8,187.91,187.91,37377.0,176.2853,176.3413,175.5101,175.5101,37377.0
2020-03-05 14:25:00,187.99,188.58,187.91,188.39,30548.0,175.5848,176.1359,175.5101,175.9584,30548.0
2020-03-05 14:30:00,188.39,188.57,188.12,188.28,12931.0,175.9584,176.1265,175.7062,175.8557,12931.0
2020-03-05 14:35:00,188.2,188.74,187.91,188.63,15825.0,175.7809,176.2853,175.5101,176.1826,15825.0
2020-03-05 14:40:00,188.46,188.79,188.29,188.32,13460.0,176.0238,176.332,175.865,175.893,13460.0
2020-03-05 14:45:00,188.33,188.6,188.19,188.6,16857.0,175.9024,176.1545,175.7716,176.1545,16857.0
2020-03-05 14:50:00,188.65,188.75,187.97,187.97,14226.0,176.2012,176.2946,175.5661,175.5661,14226.0
2020-03-05 14:55:00,188.05,188.66,187.99,188.48,13349.0,175.6408,176.2106,175.5848,176.0425,13349.0
2020-03-05 15:00:00,188.55,188.55,188.04,188.15,15053.0,176.1078,176.1078,175.6315,175.7342,15053.0
2020-03-05 15:05:00,188.18,188.56,188.02,188.5,20309.0,175.7623,176.1172,175.6128,176.0611,20309.0
2020-03-05 15:10:00,188.61,188.68,187.45,187.8,16073.0,176.1639,176.2293,175.0804,175.4073,16073.0
2020-03-05 15:15:00,187.92,187.94,187.49,187.92,18197.0,175.5194,175.5381,175.1178,175.5194,18197.0
2020-03-05 15:20:00,187.97,188.35,187.82,188.03,14473.0,175.5661,175.921,175.426,175.6222,14473.0
2020-03-05 15:25:00,188.03,188.21,187.65,188.03,22681.0,175.6222,175.7903,175.2672,175.6222,22681.0
2020-03-05 15:30:00,188.03,189.7,187.79,189.36,38346.0,175.6222,177.182,175.398,176.8644,38346.0
2020-03-05 15:35:00,189.35,189.47,188.78,188.82,29512.0,176.8551,176.9671,176.3227,176.36,29512.0
2020-03-05 15:40:00,188.82,189.03,188.29,189.0,41221.0,176.36,176.5562,175.865,176.5281,41221.0
2020-03-05 15:45:00,189.04,189.29,188.62,188.87,48233.0,176.5655,176.799,176.1732,176.4067,48233.0
2020-03-05 15:50:00,188.79,190.03,188.79,189.43,64589.0,176.332,177.4902,176.332,176.9298,64589.0
2020-03-05 15:55:00,189.43,190.22,189.0,189.62,143892.0,176.9298,177.6676,176.5281,177.1072,143892.0
2020-03-06 09:30:00,184.45,185.48,183.28,184.29,62058.0,172.2784,173.2404,171.1856,172.129,62058.0
2020-03-06 09:35:00,184.62,186.54,184.59,186.54,40480.0,172.4372,174.2305,172.4092,174.2305,40480.0
2020-03-06 09:40:00,186.48,187.08,185.31,185.32,64935.0,174.1744,174.7348,173.0816,173.091,64935.0
2020-03-06 09:45:00,185.45,185.92,185.22,185.32,27960.0,173.2124,173.6514,172.9976,173.091,27960.0
2020-03-06 09:50:00,185.28,185.55,184.41,185.08,13200.0,173.0536,173.3058,172.241,172.8668,13200.0
2020-03-06 09:55:00,185.16,185.74,184.88,185.54,16198.0,172.9415,173.4833,172.68,173.2965,16198.0
2020-03-06 10:00:00,185.58,186.29,185.46,185.94,14183.0,173.3338,173.997,173.2217,173.6701,14183.0
2020-03-06 10:05:00,185.97,186.21,185.29,185.3,9306.0,173.6981,173.9223,173.063,173.0723,9306.0
2020-03-06 10:10:00,185.2,185.7,184.81,185.59,12706.0,172.9789,173.4459,172.6146,173.3432,12706.0
2020-03-06 10:15:00,185.5,186.19,185.44,185.53,19629.0,173.2591,173.9036,173.2031,173.2871,19629.0
2020-03-06 10:20:00,185.42,185.94,185.29,185.93,13270.0,173.1844,173.6701,173.063,173.6607,13270.0
2020-03-06 10:25:00,185.97,187.6,185.91,187.22,21686.0,173.6981,175.2205,173.6421,174.8656,21686.0
2020-03-06 10:30:00,187.25,187.61,186.51,186.58,7500.0,174.8936,175.2299,174.2025,174.2678,7500.0
2020-03-06 10:35:00,186.52,187.54,186.38,187.33,9495.0,174.2118,175.1645,174.081,174.9683,9495.0
2020-03-06 10:40:00,187.52,188.52,187.33,188.31,13541.0,175.1458,176.0798,174.9683,175.8837,13541.0
2020-03-06 10:45:00,188.2,189.33,188.14,189.33,18237.0,175.7809,176.8364,175.7249,176.8364,18237.0
2020-03-06 10:50:00,189.37,189.42,188.7,188.99,22727.0,176.8737,176.9204,176.2479,176.5188,22727.0
2020-03-06 10:55:00,188.93,189.01,188.24,188.74,14041.0,176.4628,176.5375,175.8183,176.2853,14041.0
2020-03-06 11:00:00,188.8,189.27,188.51,188.69,11381.0,176.3413,176.7803,176.0705,176.2386,11381.0
2020-03-06 11:05:00,188.54,188.79,188.0,188.2,9874.0,176.0985,176.332,175.5941,175.7809,9874.0
2020-03-06 11:10:00,188.07,188.63,188.02,188.11,7450.0,175.6595,176.1826,175.6128,175.6969,7450.0
2020-03-06 11:15:00,188.13,188.6,187.96,188.41,6682.0,175.7156,176.1545,175.5568,175.9771,6682.0
2020-03-06 11:20:00,188.38,188.57,188.22,188.31,8379.0,175.9491,176.1265,175.7996,175.8837,8379.0
2020-03-06 11:25:00,188.19,188.82,188.12,188.76,18750.0,175.7716,176.36,175.7062,176.304,18750.0
2020-03-06 11:30:00,188.77,189.62,188.72,189.41,15529.0,176.3133,177.1072,176.2666,176.9111,15529.0
2020-03-06 11:35:00,189.43,190.01,189.15,189.96,15302.0,176.9298,177.4715,176.6682,177.4248,15302.0
2020-03-06 11:40:00,189.93,189.99,188.79,188.79,20844.0,177.3968,177.4528,176.332,176.332,20844.0
2020-03-06 11:45:00,188.87,188.88,188.34,188.45,17321.0,176.4067,176.4161,175.9117,176.0144,17321.0
2020-03-06 11:50:00,188.34,189.47,188.3,189.25,12869.0,175.9117,176.9671,175.8743,176.7616,12869.0
2020-03-06 11:55:00,189.22,189.45,188.92,189.22,7000.0,176.7336,176.9485,176.4534,176.7336,7000.0
2020-03-06 12:00:00,189.44,189.46,187.97,187.99,10300.0,176.9391,176.9578,175.5661,175.5848,10300.0
2020-03-06 12:05:00,187.67,187.98,187.6,187.69,6131.0,175.2859,175.5755,175.2205,175.3046,6131.0
2020-03-06 12:10:00,187.61,188.1,187.46,187.9,13833.0,175.2299,175.6875,175.0898,175.5007,13833.0
2020-03-06 12:15:00,187.93,187.93,187.01,187.09,9068.0,175.5288,175.5288,174.6695,174.7442,9068.0
2020-03-06 12:20:00,187.07,187.59,187.04,187.29,8824.0,174.7255,175.2112,174.6975,174.931,8824.0
2020-03-06 12:25:00,187.24,187.44,187.06,187.15,7437.0,174.8843,175.0711,174.7162,174.8002,7437.0
2020-03-06 12:30:00,187.29,188.68,187.24,188.56,11784.0,174.931,176.2293,174.8843,176.1172,11784.0
2020-03-06 12:35:00,188.65,189.27,188.41,188.99,12343.0,176.2012,176.7803,175.9771,176.5188,12343.0
2020-03-06 12:40:00,188.95,189.4,188.86,189.4,17634.0,176.4814,176.9018,176.3974,176.9018,17634.0
2020-03-06 12:45:00,189.36,189.67,189.18,189.48,22161.0,176.8644,177.1539,176.6963,176.9765,22161.0
2020-03-06 12:50:00,189.4,189.7,189.23,189.27,13214.0,176.9018,177.182,176.743,176.7803,13214.0
2020-03-06 12:55:00,189.3,189.65,189.12,189.49,10003.0,176.8083,177.1353,176.6402,176.9858,10003.0
2020-03-06 13:00:00,189.37,189.64,189.24,189.56,11013.0,176.8737,177.1259,176.7523,177.0512,11013.0
2020-03-06 13:05:00,189.61,189.82,189.19,189.3,7923.0,177.0979,177.294,176.7056,176.8083,7923.0
2020-03-06 13:10:00,189.45,189.61,189.19,189.38,5443.0,176.9485,177.0979,176.7056,176.8831,5443.0
2020-03-06 13:15:00,189.41,189.83,189.41,189.82,7870.0,176.9111,177.3034,176.9111,177.294,7870.0
2020-03-06 13:20:00,189.84,191.06,189.83,190.6,17961.0,177.3127,178.4522,177.3034,178.0226,17961.0
2020-03-06 13:25:00,190.55,190.55,189.71,189.88,8573.0,177.9759,177.9759,177.1913,177.3501,8573.0
2020-03-06 13:30:00,189.9,190.19,189.53,189.8,6400.0,177.3688,177.6396,177.0232,177.2754,6400.0
2020-03-06 13:35:00,189.73,190.15,189.54,189.91,14270.0,177.21,177.6023,177.0325,177.3781,14270.0
2020-03-06 13:40:00,189.88,190.33,189.81,190.07,34172.0,177.3501,177.7704,177.2847,177.5275,34172.0
2020-03-06 13:45:00,190.13,190.14,189.35,189.6,12689.0,177.5836,177.5929,176.8551,177.0886,12689.0
2020-03-06 13:50:00,189.57,189.83,189.29,189.32,12684.0,177.0605,177.3034,176.799,176.827,12684.0
2020-03-06 13:55:00,189.38,189.82,189.34,189.49,12846.0,176.8831,177.294,176.8457,176.9858,12846.0
2020-03-06 14:00:00,189.44,189.58,189.1,189.1,21459.0,176.9391,177.0699,176.6215,176.6215,21459.0
2020-03-06 14:05:00,189.36,189.54,188.74,188.85,15548.0,176.8644,177.0325,176.2853,176.388,15548.0
2020-03-06 14:10:00,188.9,189.61,188.77,189.43,14086.0,176.4347,177.0979,176.3133,176.9298,14086.0
2020-03-06 14:15:00,189.35,189.55,188.81,189.06,11591.0,176.8551,177.0419,176.3507,176.5842,11591.0
2020-03-06 14:20:00,189.06,189.06,187.92,188.45,37432.0,176.5842,176.5842,175.5194,176.0144,37432.0
2020-03-06 14:25:00,188.67,189.31,188.66,189.08,8151.0,176.2199,176.8177,176.2106,176.6029,8151.0
2020-03-06 14:30:00,189.0,189.18,188.21,188.23,10528.0,176.5281,176.6963,175.7903,175.809,10528.0
2020-03-06 14:35:00,188.08,188.17,187.58,187.75,9947.0,175.6689,175.7529,175.2019,175.3606,9947.0
2020-03-06 14:40:00,187.78,187.78,187.29,187.55,8972.0,175.3887,175.3887,174.931,175.1738,8972.0
2020-03-06 14:45:00,187.57,187.97,186.96,186.96,8545.0,175.1925,175.5661,174.6228,174.6228,8545.0
2020-03-06 14:50:00,186.95,187.28,186.58,187.28,8958.0,174.6134,174.9216,174.2678,174.9216,8958.0
2020-03-06 14:55:00,187.28,187.63,187.0,187.0,10096.0,174.9216,175.2486,174.6601,174.6601,10096.0
2020-03-06 15:00:00,187.07,187.36,186.76,187.14,17882.0,174.7255,174.9964,174.436,174.7909,17882.0
2020-03-06 15:05:00,187.16,187.26,186.6,186.99,17248.0,174.8096,174.903,174.2865,174.6508,17248.0
2020-03-06 15:10:00,186.91,187.95,186.9,187.65,10037.0,174.5761,175.5474,174.5667,175.2672,10037.0
2020-03-06 15:15:00,187.87,188.58,187.54,188.55,18643.0,175.4727,176.1359,175.1645,176.1078,18643.0
2020-03-06 15:20:00,188.43,188.89,188.25,188.89,10894.0,175.9958,176.4254,175.8276,176.4254,10894.0
2020-03-06 15:25:00,188.98,189.11,187.99,188.08,28406.0,176.5095,176.6309,175.5848,175.6689,28406.0
2020-03-06 15:30:00,188.05,189.62,187.67,189.35,25031.0,175.6408,177.1072,175.2859,176.8551,25031.0
2020-03-06 15:35:00,189.47,189.94,188.61,188.68,17583.0,176.9671,177.4061,176.1639,176.2293,17583.0
2020-03-06 15:40:00,188.72,189.97,188.62,189.97,29519.0,176.2666,177.4341,176.1732,177.4341,29519.0
2020-03-06 15:45:00,190.0,191.08,189.83,190.75,53840.0,177.4622,178.4709,177.3034,178.1627,53840.0
2020-03-06 15:50:00,190.79,192.43,190.66,191.87,68129.0,178.2,179.7318,178.0786,179.2088,68129.0
2020-03-06 15:55:00,191.81,193.12,191.75,192.01,179748.0,179.1527,180.3763,179.0967,179.3395,179748.0
2020-03-09 09:30:00,179.4,179.4,179.4,179.4,100.0,167.5616,167.5616,167.5616,167.5616,100.0
2020-03-09 09:35:00,179.4,179.4,179.4,179.4,0.0,167.5616,167.5616,167.5616,167.5616,0.0
2020-03-09 09:40:00,179.4,179.4,179.4,179.4,0.0,167.5616,167.5616,167.5616,167.5616,0.0
2020-03-09 09:45:00,175.31,176.46,175.0,175.49,60639.0,163.7415,164.8156,163.452,163.9097,60639.0
2020-03-09 09:50:00,175.41,177.8,174.93,177.73,26225.0,163.8349,166.0672,163.3866,166.0018,26225.0
2020-03-09 09:55:00,177.61,180.2,177.45,179.18,35399.0,165.8898,168.3088,165.7403,167.3562,35399.0
2020-03-09 10:00:00,179.47,180.5,178.88,179.06,31986.0,167.627,168.589,167.076,167.2441,31986.0
2020-03-09 10:05:00,178.47,181.41,178.47,181.13,23814.0,166.693,169.439,166.693,169.1775,23814.0
2020-03-09 10:10:00,181.36,181.58,180.21,180.85,21846.0,169.3923,169.5978,168.3182,168.916,21846.0
2020-03-09 10:15:00,180.72,182.07,180.71,181.69,27670.0,168.7945,170.0554,168.7852,169.7005,27670.0
2020-03-09 10:20:00,181.66,182.18,180.95,180.98,34862.0,169.6725,170.1582,169.0094,169.0374,34862.0
2020-03-09 10:25:00,181.14,182.26,180.66,180.77,25710.0,169.1868,170.2329,168.7385,168.8412,25710.0
2020-03-09 10:30:00,181.03,181.35,180.66,180.96,14634.0,169.0841,169.383,168.7385,169.0187,14634.0
2020-03-09 10:35:00,180.96,180.96,179.81,180.27,22268.0,169.0187,169.0187,167.9446,168.3742,22268.0
2020-03-09 10:40:00,180.62,180.62,178.95,178.96,53566.0,168.7011,168.7011,167.1413,167.1507,53566.0
2020-03-09 10:45:00,179.11,179.49,178.43,178.71,72675.0,167.2908,167.6457,166.6556,166.9172,72675.0
2020-03-09 10:50:00,178.64,178.8,178.07,178.19,67317.0,166.8518,167.0012,166.3194,166.4315,67317.0
2020-03-09 10:55:00,178.21,178.59,177.1,177.68,41621.0,166.4502,166.8051,165.4134,165.9551,41621.0
2020-03-09 11:00:00,177.41,178.78,177.41,178.57,29949.0,165.703,166.9826,165.703,166.7864,29949.0
2020-03-09 11:05:00,178.59,179.0,178.29,178.93,10911.0,166.8051,167.188,166.5249,167.1227,10911.0
2020-03-09 11:10:00,178.91,179.74,178.87,179.68,16610.0,167.104,167.8792,167.0666,167.8232,16610.0
2020-03-09 11:15:00,179.69,181.0,179.66,180.68,22379.0,167.8325,169.0561,167.8045,168.7572,22379.0
2020-03-09 11:20:00,180.58,180.99,180.37,180.81,12819.0,168.6638,169.0467,168.4676,168.8786,12819.0
2020-03-09 11:25:00,181.07,181.19,180.39,180.59,11157.0,169.1214,169.2335,168.4863,168.6731,11157.0
2020-03-09 11:30:00,180.49,180.75,180.03,180.6,10570.0,168.5797,168.8226,168.1501,168.6825,10570.0
2020-03-09 11:35:00,180.71,181.65,180.66,181.21,12805.0,168.7852,169.6632,168.7385,169.2522,12805.0
2020-03-09 11:40:00,181.25,181.57,180.87,181.48,12547.0,169.2896,169.5884,168.9346,169.5044,12547.0
2020-03-09 11:45:00,181.47,182.09,181.27,182.07,18384.0,169.495,170.0741,169.3082,170.0554,18384.0
2020-03-09 11:50:00,182.06,182.36,181.43,181.59,9666.0,170.0461,170.3263,169.4577,169.6071,9666.0
2020-03-09 11:55:00,181.52,181.61,181.15,181.31,24710.0,169.5417,169.6258,169.1962,169.3456,24710.0
2020-03-09 12:00:00,181.32,181.39,180.19,180.36,12120.0,169.3549,169.4203,168.2995,168.4583,12120.0
2020-03-09 12:05:00,180.43,181.47,180.36,181.36,11304.0,168.5237,169.495,168.4583,169.3923,11304.0
2020-03-09 12:10:00,181.42,181.91,181.28,181.36,22502.0,169.4483,169.906,169.3176,169.3923,22502.0
2020-03-09 12:15:00,181.52,181.74,180.24,180.24,16654.0,169.5417,169.7472,168.3462,168.3462,16654.0
2020-03-09 12:20:00,180.3,180.83,180.23,180.24,12324.0,168.4022,168.8973,168.3369,168.3462,12324.0
2020-03-09 12:25:00,180.25,180.48,179.98,180.23,16282.0,168.3555,168.5704,168.1034,168.3369,16282.0
2020-03-09 12:30:00,180.16,180.57,179.85,180.17,21170.0,168.2715,168.6544,167.9819,168.2808,21170.0
2020-03-09 12:35:00,180.23,180.41,179.6,180.36,14276.0,168.3369,168.505,167.7484,168.4583,14276.0
2020-03-09 12:40:00,180.39,180.62,179.51,180.07,27715.0,168.4863,168.7011,167.6644,168.1874,27715.0
2020-03-09 12:45:00,180.1,180.41,179.87,180.17,18203.0,168.2154,168.505,168.0006,168.2808,18203.0
2020-03-09 12:50:00,180.12,180.67,180.11,180.5,7088.0,168.2341,168.7478,168.2248,168.589,7088.0
2020-03-09 12:55:00,180.37,180.91,180.34,180.79,10941.0,168.4676,168.972,168.4396,168.8599,10941.0
2020-03-09 13:00:00,180.7,181.15,180.19,180.26,12728.0,168.7759,169.1962,168.2995,168.3649,12728.0
2020-03-09 13:05:00,180.19,180.73,179.62,179.96,12043.0,168.2995,168.8039,167.7671,168.0847,12043.0
2020-03-09 13:10:00,180.03,181.1,180.03,181.07,13542.0,168.1501,169.1495,168.1501,169.1214,13542.0
2020-03-09 13:15:00,180.92,181.01,180.45,180.55,11390.0,168.9813,169.0654,168.5423,168.6358,11390.0
2020-03-09 13:20:00,180.43,180.46,179.7,180.07,8095.0,168.5237,168.5517,167.8418,168.1874,8095.0
2020-03-09 13:25:00,180.27,180.27,179.62,179.91,16056.0,168.3742,168.3742,167.7671,168.038,16056.0
2020-03-09 13:30:00,179.73,179.84,178.91,178.91,15054.0,167.8699,167.9726,167.104,167.104,15054.0
2020-03-09 13:35:00,179.12,179.28,178.78,178.79,16599.0,167.3001,167.4496,166.9826,166.9919,16599.0
2020-03-09 13:40:00,178.96,179.16,178.71,178.95,16132.0,167.1507,167.3375,166.9172,167.1413,16132.0
2020-03-09 13:45:00,178.87,179.72,178.69,179.51,14558.0,167.0666,167.8605,166.8985,167.6644,14558.0
2020-03-09 13:50:00,179.43,179.44,178.5,178.57,10027.0,167.5897,167.599,166.721,166.7864,10027.0
2020-03-09 13:55:00,178.57,179.32,178.4,178.76,14224.0,166.7864,167.4869,166.6276,166.9639,14224.0
2020-03-09 14:00:00,178.9,179.22,177.85,177.98,23234.0,167.0946,167.3935,166.1139,166.2353,23234.0
2020-03-09 14:05:00,177.96,178.84,177.68,178.45,42319.0,166.2167,167.0386,165.9551,166.6743,42319.0
2020-03-09 14:10:00,178.46,179.29,178.36,179.29,11359.0,166.6837,167.4589,166.5903,167.4589,11359.0
2020-03-09 14:15:00,179.38,180.35,179.38,179.99,15674.0,167.543,168.4489,167.543,168.1127,15674.0
2020-03-09 14:20:00,180.13,180.36,179.48,179.65,9464.0,168.2435,168.4583,167.6364,167.7951,9464.0
2020-03-09 14:25:00,179.37,179.37,178.73,178.73,14763.0,167.5336,167.5336,166.9358,166.9358,14763.0
2020-03-09 14:30:00,178.59,179.33,178.39,179.09,34019.0,166.8051,167.4963,166.6183,167.2721,34019.0
2020-03-09 14:35:00,179.05,180.33,178.22,180.33,31639.0,167.2347,168.4303,166.4595,168.4303,31639.0
2020-03-09 14:40:00,180.31,180.36,178.25,178.55,28271.0,168.4116,168.4583,166.4875,166.7677,28271.0
2020-03-09 14:45:00,178.4,179.6,178.13,178.61,16362.0,166.6276,167.7484,166.3754,166.8238,16362.0
2020-03-09 14:50:00,178.25,179.93,178.25,179.93,16503.0,166.4875,168.0567,166.4875,168.0567,16503.0
2020-03-09 14:55:00,180.0,180.6,179.74,180.1,30935.0,168.122,168.6825,167.8792,168.2154,30935.0
2020-03-09 15:00:00,180.08,180.57,179.3,180.47,15464.0,168.1968,168.6544,167.4682,168.561,15464.0
2020-03-09 15:05:00,180.52,180.53,179.76,180.13,28041.0,168.6077,168.6171,167.8979,168.2435,28041.0
2020-03-09 15:10:00,180.2,180.2,178.61,178.81,16950.0,168.3088,168.3088,166.8238,167.0106,16950.0
2020-03-09 15:15:00,178.56,179.69,178.56,178.96,19307.0,166.7771,167.8325,166.7771,167.1507,19307.0
2020-03-09 15:20:00,178.9,180.2,178.39,179.95,22053.0,167.0946,168.3088,166.6183,168.0753,22053.0
2020-03-09 15:25:00,180.03,180.91,180.03,180.2,18064.0,168.1501,168.972,168.1501,168.3088,18064.0
2020-03-09 15:30:00,180.27,180.29,178.92,179.34,30243.0,168.3742,168.3929,167.1133,167.5056,30243.0
2020-03-09 15:35:00,179.39,180.64,179.39,180.23,24606.0,167.5523,168.7198,167.5523,168.3369,24606.0
2020-03-09 15:40:00,180.28,180.57,179.78,179.95,27845.0,168.3836,168.6544,167.9166,168.0753,27845.0
2020-03-09 15:45:00,179.92,180.89,179.19,180.27,53099.0,168.0473,168.9533,167.3655,168.3742,53099.0
2020-03-09 15:50:00,180.19,180.3,179.11,180.04,65627.0,168.2995,168.4022,167.2908,168.1594,65627.0
2020-03-09 15:55:00,179.87,179.87,177.72,177.76,142065.0,168.0006,168.0006,165.9925,166.0299,142065.0
2020-03-10 09:30:00,182.87,184.57,182.78,183.74,71571.0,170.8027,172.3905,170.7186,171.6152,71571.0
2020-03-10 09:35:00,183.86,184.26,182.03,183.21,52459.0,171.7273,172.1009,170.0181,171.1202,52459.0
2020-03-10 09:40:00,183.2,183.31,182.19,182.36,42287.0,171.1109,171.2136,170.1675,170.3263,42287.0
2020-03-10 09:45:00,182.3,182.3,181.67,182.12,17349.0,170.2703,170.2703,169.6818,170.1021,17349.0
2020-03-10 09:50:00,182.22,183.17,182.05,182.73,13950.0,170.1955,171.0829,170.0368,170.6719,13950.0
2020-03-10 09:55:00,182.8,183.61,182.71,183.32,28914.0,170.7373,171.4938,170.6532,171.223,28914.0
2020-03-10 10:00:00,183.11,183.32,182.88,183.18,18903.0,171.0268,171.223,170.812,171.0922,18903.0
2020-03-10 10:05:00,183.06,183.79,182.76,183.79,28255.0,170.9801,171.6619,170.6999,171.6619,28255.0
2020-03-10 10:10:00,183.83,184.79,183.83,184.52,7787.0,171.6993,172.596,171.6993,172.3438,7787.0
2020-03-10 10:15:00,184.28,184.29,183.11,183.6,19334.0,172.1196,172.129,171.0268,171.4845,19334.0
2020-03-10 10:20:00,183.65,184.13,183.17,183.32,17928.0,171.5312,171.9795,171.0829,171.223,17928.0
2020-03-10 10:25:00,183.16,183.4,182.44,182.67,12118.0,171.0735,171.2977,170.401,170.6159,12118.0
2020-03-10 10:30:00,182.69,182.7,181.63,181.64,28381.0,170.6345,170.6439,169.6445,169.6538,28381.0
2020-03-10 10:35:00,181.82,181.82,181.19,181.3,10563.0,169.8219,169.8219,169.2335,169.3363,10563.0
2020-03-10 10:40:00,181.41,181.6,180.98,181.45,10185.0,169.439,169.6165,169.0374,169.4764,10185.0
2020-03-10 10:45:00,181.45,181.8,180.8,180.96,11123.0,169.4764,169.8033,168.8693,169.0187,11123.0
2020-03-10 10:50:00,180.95,181.39,180.01,180.19,33580.0,169.0094,169.4203,168.1314,168.2995,33580.0
2020-03-10 10:55:00,180.22,180.97,180.12,180.84,23705.0,168.3275,169.028,168.2341,168.9066,23705.0
2020-03-10 11:00:00,180.9,180.95,180.1,180.61,31809.0,168.9627,169.0094,168.2154,168.6918,31809.0
2020-03-10 11:05:00,180.53,182.3,180.43,182.3,26000.0,168.6171,170.2703,168.5237,170.2703,26000.0
2020-03-10 11:10:00,182.18,182.24,180.65,180.7,7123.0,170.1582,170.2142,168.7292,168.7759,7123.0
2020-03-10 11:15:00,180.64,181.02,180.48,180.5,6313.0,168.7198,169.0747,168.5704,168.589,6313.0
2020-03-10 11:20:00,180.52,180.73,179.39,179.64,11960.0,168.6077,168.8039,167.5523,167.7858,11960.0
2020-03-10 11:25:00,179.59,180.47,179.39,179.75,34012.0,167.7391,168.561,167.5523,167.8885,34012.0
2020-03-10 11:30:00,179.83,180.19,179.54,179.67,28300.0,167.9633,168.2995,167.6924,167.8138,28300.0
2020-03-10 11:35:00,179.8,179.92,178.92,179.56,13467.0,167.9352,168.0473,167.1133,167.7111,13467.0
2020-03-10 11:40:00,179.7,180.54,179.32,180.54,10552.0,167.8418,168.6264,167.4869,168.6264,10552.0
2020-03-10 11:45:00,180.43,181.41,180.25,181.34,8321.0,168.5237,169.439,168.3555,169.3736,8321.0
2020-03-10 11:50:00,181.45,181.82,179.74,180.07,7540.0,169.4764,169.8219,167.8792,168.1874,7540.0
2020-03-10 11:55:00,179.97,180.46,179.6,179.93,9585.0,168.094,168.5517,167.7484,168.0567,9585.0
2020-03-10 12:00:00,180.53,181.85,180.53,181.18,4801.0,168.6171,169.85,168.6171,169.2242,4801.0
2020-03-10 12:05:00,181.2,181.51,180.75,181.13,48098.0,169.2429,169.5324,168.8226,169.1775,48098.0
2020-03-10 12:10:00,180.98,182.44,180.98,182.2,14147.0,169.0374,170.401,169.0374,170.1769,14147.0
2020-03-10 12:15:00,182.11,182.64,181.95,182.15,7910.0,170.0928,170.5878,169.9434,170.1302,7910.0
2020-03-10 12:20:00,182.15,182.18,181.29,181.48,6168.0,170.1302,170.1582,169.3269,169.5044,6168.0
2020-03-10 12:25:00,181.34,181.51,180.78,180.78,5201.0,169.3736,169.5324,168.8506,168.8506,5201.0
2020-03-10 12:30:00,180.68,180.78,179.58,179.86,11815.0,168.7572,168.8506,167.7298,167.9913,11815.0
2020-03-10 12:35:00,179.69,179.93,179.36,179.77,13376.0,167.8325,168.0567,167.5243,167.9072,13376.0
2020-03-10 12:40:00,179.52,180.6,179.27,180.6,9213.0,167.6737,168.6825,167.4402,168.6825,9213.0
2020-03-10 12:45:00,180.62,181.24,180.35,180.88,8576.0,168.7011,169.2802,168.4489,168.944,8576.0
2020-03-10 12:50:00,180.96,181.47,180.44,181.28,5336.0,169.0187,169.495,168.533,169.3176,5336.0
2020-03-10 12:55:00,181.51,181.51,180.86,180.86,4265.0,169.5324,169.5324,168.9253,168.9253,4265.0
2020-03-10 13:00:00,180.5,180.74,179.9,180.08,14576.0,168.589,168.8132,168.0286,168.1968,14576.0
2020-03-10 13:05:00,180.24,181.3,179.75,181.15,6980.0,168.3462,169.3363,167.8885,169.1962,6980.0
2020-03-10 13:10:00,181.28,181.33,180.55,180.94,8643.0,169.3176,169.3643,168.6358,169.0,8643.0
2020-03-10 13:15:00,181.03,181.18,180.39,180.56,29509.0,169.0841,169.2242,168.4863,168.6451,29509.0
2020-03-10 13:20:00,180.59,181.28,180.44,180.44,11980.0,168.6731,169.3176,168.533,168.533,11980.0
2020-03-10 13:25:00,180.33,180.54,179.81,180.11,17663.0,168.4303,168.6264,167.9446,168.2248,17663.0
2020-03-10 13:30:00,180.34,180.77,179.53,180.55,10695.0,168.4396,168.8412,167.6831,168.6358,10695.0
2020-03-10 13:35:00,180.44,180.74,179.55,180.11,9490.0,168.533,168.8132,167.7017,168.2248,9490.0
2020-03-10 13:40:00,180.14,180.39,179.37,179.9,10746.0,168.2528,168.4863,167.5336,168.0286,10746.0
2020-03-10 13:45:00,179.85,179.85,178.88,179.06,6608.0,167.9819,167.9819,167.076,167.2441,6608.0
2020-03-10 13:50:00,179.12,179.21,178.57,178.62,11260.0,167.3001,167.3842,166.7864,166.8331,11260.0
2020-03-10 13:55:00,178.89,179.33,178.5,178.94,18954.0,167.0853,167.4963,166.721,167.132,18954.0
2020-03-10 14:00:00,178.83,178.89,177.91,178.39,30804.0,167.0293,167.0853,166.17,166.6183,30804.0
2020-03-10 14:05:00,178.14,178.69,177.51,178.69,13052.0,166.3848,166.8985,165.7964,166.8985,13052.0
2020-03-10 14:10:00,178.44,179.45,178.44,179.29,7149.0,166.665,167.6083,166.665,167.4589,7149.0
2020-03-10 14:15:00,179.35,179.53,179.05,179.45,12050.0,167.5149,167.6831,167.2347,167.6083,12050.0
2020-03-10 14:20:00,179.48,179.87,178.9,178.91,26865.0,167.6364,168.0006,167.0946,167.104,26865.0
2020-03-10 14:25:00,179.06,179.77,179.02,179.5,16389.0,167.2441,167.9072,167.2067,167.655,16389.0
2020-03-10 14:30:00,179.55,180.11,179.48,180.03,7403.0,167.7017,168.2248,167.6364,168.1501,7403.0
2020-03-10 14:35:00,180.18,180.56,180.01,180.17,4970.0,168.2902,168.6451,168.1314,168.2808,4970.0
2020-03-10 14:40:00,180.03,181.41,179.92,181.35,11994.0,168.1501,169.439,168.0473,169.383,11994.0
2020-03-10 14:45:00,181.16,182.72,181.0,182.72,16728.0,169.2055,170.6626,169.0561,170.6626,16728.0
2020-03-10 14:50:00,182.64,182.94,182.17,182.83,10519.0,170.5878,170.868,170.1488,170.7653,10519.0
2020-03-10 14:55:00,183.02,183.06,182.0,182.75,14700.0,170.9428,170.9801,169.9901,170.6906,14700.0
2020-03-10 15:00:00,182.97,184.08,182.59,184.08,12654.0,170.8961,171.9328,170.5411,171.9328,12654.0
2020-03-10 15:05:00,184.18,184.4,183.77,183.83,12402.0,172.0262,172.2317,171.6433,171.6993,12402.0
2020-03-10 15:10:00,184.02,184.48,183.59,183.85,13113.0,171.8768,172.3064,171.4751,171.718,13113.0
2020-03-10 15:15:00,183.82,185.23,183.31,184.93,18174.0,171.69,173.0069,171.2136,172.7267,18174.0
2020-03-10 15:20:00,184.83,185.63,184.48,185.28,14704.0,172.6333,173.3805,172.3064,173.0536,14704.0
2020-03-10 15:25:00,185.35,185.38,184.2,184.22,14425.0,173.119,173.147,172.0449,172.0636,14425.0
2020-03-10 15:30:00,184.43,185.11,183.49,184.2,22893.0,172.2597,172.8948,171.3817,172.0449,22893.0
2020-03-10 15:35:00,184.13,185.55,184.12,185.39,16760.0,171.9795,173.3058,171.9702,173.1564,16760.0
2020-03-10 15:40:00,185.39,185.85,184.92,184.93,16895.0,173.1564,173.586,172.7174,172.7267,16895.0
2020-03-10 15:45:00,185.16,186.44,185.15,186.24,26014.0,172.9415,174.1371,172.9322,173.9503,26014.0
2020-03-10 15:50:00,186.31,187.52,186.07,187.52,61889.0,174.0157,175.1458,173.7915,175.1458,61889.0
2020-03-10 15:55:00,187.37,187.69,186.38,187.3,81173.0,175.0057,175.3046,174.081,174.9403,81173.0
2020-03-11 09:30:00,182.51,184.27,181.16,184.04,90580.0,170.4664,172.1103,169.2055,171.8955,90580.0
2020-03-11 09:35:00,184.19,184.55,181.41,181.59,27983.0,172.0356,172.3718,169.439,169.6071,27983.0
2020-03-11 09:40:00,181.41,181.42,179.49,180.61,82092.0,169.439,169.4483,167.6457,168.6918,82092.0
2020-03-11 09:45:00,180.75,181.01,179.69,179.76,39409.0,168.8226,169.0654,167.8325,167.8979,39409.0
2020-03-11 09:50:00,179.59,180.18,179.11,179.8,43456.0,167.7391,168.2902,167.2908,167.9352,43456.0
2020-03-11 09:55:00,179.81,180.26,179.24,180.19,29918.0,167.9446,168.3649,167.4122,168.2995,29918.0
2020-03-11 10:00:00,180.14,180.33,179.47,179.82,32795.0,168.2528,168.4303,167.627,167.9539,32795.0
2020-03-11 10:05:00,179.78,180.34,179.14,179.5,20226.0,167.9166,168.4396,167.3188,167.655,20226.0
2020-03-11 10:10:00,179.52,179.84,178.71,179.12,24181.0,167.6737,167.9726,166.9172,167.3001,24181.0
2020-03-11 10:15:00,178.95,178.95,177.03,177.03,36951.0,167.1413,167.1413,165.348,165.348,36951.0
2020-03-11 10:20:00,177.0,177.53,176.44,177.22,39757.0,165.32,165.815,164.797,165.5255,39757.0
2020-03-11 10:25:00,177.2,177.59,176.08,176.17,30026.0,165.5068,165.8711,164.4607,164.5448,30026.0
2020-03-11 10:30:00,176.15,176.2,175.13,176.13,31035.0,164.5261,164.5728,163.5734,164.5074,31035.0
2020-03-11 10:35:00,176.17,176.17,174.56,175.0,37764.0,164.5448,164.5448,163.041,163.452,37764.0
2020-03-11 10:40:00,174.91,174.91,172.81,173.07,51589.0,163.3679,163.3679,161.4065,161.6493,51589.0
2020-03-11 10:45:00,173.3,174.75,173.3,174.4,11840.0,161.8642,163.2185,161.8642,162.8916,11840.0
2020-03-11 10:50:00,174.54,175.38,174.46,175.34,16528.0,163.0223,163.8069,162.9476,163.7696,16528.0
2020-03-11 10:55:00,175.34,175.67,174.86,175.53,29875.0,163.7696,164.0778,163.3212,163.947,29875.0
2020-03-11 11:00:00,175.6,176.14,174.86,174.97,17780.0,164.0124,164.5168,163.3212,163.424,17780.0
2020-03-11 11:05:00,174.97,175.85,174.75,175.85,28892.0,163.424,164.2459,163.2185,164.2459,28892.0
2020-03-11 11:10:00,175.7,175.78,175.15,175.67,17907.0,164.1058,164.1805,163.5921,164.0778,17907.0
2020-03-11 11:15:00,175.58,175.58,174.28,174.33,13583.0,163.9937,163.9937,162.7795,162.8262,13583.0
2020-03-11 11:20:00,174.38,174.66,173.53,173.58,14243.0,162.8729,163.1344,162.079,162.1257,14243.0
2020-03-11 11:25:00,173.65,174.23,173.64,174.01,12591.0,162.1911,162.7328,162.1817,162.5273,12591.0
2020-03-11 11:30:00,174.2,174.56,173.84,174.4,18453.0,162.7048,163.041,162.3685,162.8916,18453.0
2020-03-11 11:35:00,174.35,174.48,173.74,174.25,15489.0,162.8449,162.9663,162.2751,162.7515,15489.0
2020-03-11 11:40:00,174.21,174.6,173.84,174.13,29833.0,162.7141,163.0784,162.3685,162.6394,29833.0
2020-03-11 11:45:00,174.18,174.39,173.1,173.73,18390.0,162.6861,162.8822,161.6774,162.2658,18390.0
2020-03-11 11:50:00,173.9,174.06,173.17,173.42,11215.0,162.4246,162.574,161.7427,161.9762,11215.0
2020-03-11 11:55:00,173.42,174.56,173.23,174.38,12787.0,161.9762,163.041,161.7988,162.8729,12787.0
2020-03-11 12:00:00,174.45,174.97,173.72,174.77,13404.0,162.9383,163.424,162.2565,163.2372,13404.0
2020-03-11 12:05:00,174.83,175.55,174.76,175.29,22357.0,163.2932,163.9657,163.2278,163.7229,22357.0
2020-03-11 12:10:00,175.41,175.77,175.38,175.48,15989.0,163.8349,164.1712,163.8069,163.9003,15989.0
2020-03-11 12:15:00,175.62,176.07,175.48,176.0,22111.0,164.0311,164.4514,163.9003,164.386,22111.0
2020-03-11 12:20:00,175.91,176.16,174.83,174.93,7256.0,164.3019,164.5354,163.2932,163.3866,7256.0
2020-03-11 12:25:00,174.81,175.12,174.26,175.05,19953.0,163.2745,163.5641,162.7608,163.4987,19953.0
2020-03-11 12:30:00,174.84,175.1,174.19,174.51,7018.0,163.3025,163.5454,162.6954,162.9943,7018.0
2020-03-11 12:35:00,174.52,174.66,174.06,174.07,5604.0,163.0037,163.1344,162.574,162.5834,5604.0
2020-03-11 12:40:00,174.03,174.24,173.56,173.92,11823.0,162.546,162.7421,162.107,162.4433,11823.0
2020-03-11 12:45:00,174.09,174.36,173.68,173.89,6761.0,162.602,162.8542,162.2191,162.4152,6761.0
2020-03-11 12:50:00,173.92,174.45,173.57,173.69,20052.0,162.4433,162.9383,162.1164,162.2284,20052.0
2020-03-11 12:55:00,173.62,173.87,172.93,173.69,85976.0,162.1631,162.3966,161.5186,162.2284,85976.0
2020-03-11 13:00:00,173.72,173.72,172.91,173.06,16439.0,162.2565,162.2565,161.4999,161.64,16439.0
2020-03-11 13:05:00,173.02,173.4,172.85,172.91,6648.0,161.6026,161.9576,161.4439,161.4999,6648.0
2020-03-11 13:10:00,172.97,173.29,172.89,173.15,9484.0,161.5559,161.8548,161.4812,161.7241,9484.0
2020-03-11 13:15:00,173.15,174.04,173.11,174.03,9855.0,161.7241,162.5553,161.6867,162.546,9855.0
2020-03-11 13:20:00,174.02,174.33,173.97,174.02,12713.0,162.5367,162.8262,162.49,162.5367,12713.0
2020-03-11 13:25:00,174.03,175.19,173.96,175.0,10195.0,162.546,163.6294,162.4806,163.452,10195.0
2020-03-11 13:30:00,175.11,175.34,174.01,174.06,15149.0,163.5547,163.7696,162.5273,162.574,15149.0
2020-03-11 13:35:00,174.04,174.04,173.05,173.42,18187.0,162.5553,162.5553,161.6307,161.9762,18187.0
2020-03-11 13:40:00,173.29,173.5,172.95,173.27,22183.0,161.8548,162.051,161.5373,161.8361,22183.0
2020-03-11 13:45:00,173.16,174.4,173.04,174.07,26572.0,161.7334,162.8916,161.6213,162.5834,26572.0
2020-03-11 13:50:00,174.03,174.14,173.85,173.96,20045.0,162.546,162.6487,162.3779,162.4806,20045.0
2020-03-11 13:55:00,173.93,174.61,173.91,174.18,12774.0,162.4526,163.0877,162.4339,162.6861,12774.0
2020-03-11 14:00:00,174.12,174.37,173.2,173.2,5719.0,162.6301,162.8636,161.7708,161.7708,5719.0
2020-03-11 14:05:00,173.15,173.66,172.7,172.7,8846.0,161.7241,162.2004,161.3038,161.3038,8846.0
2020-03-11 14:10:00,172.86,172.89,172.3,172.47,10400.0,161.4532,161.4812,160.9302,161.0889,10400.0
2020-03-11 14:15:00,172.39,172.85,172.11,172.11,9984.0,161.0142,161.4439,160.7527,160.7527,9984.0
2020-03-11 14:20:00,172.11,172.3,171.82,172.0,15459.0,160.7527,160.9302,160.4818,160.65,15459.0
2020-03-11 14:25:00,172.02,172.73,171.91,172.61,12620.0,160.6686,161.3318,160.5659,161.2197,12620.0
2020-03-11 14:30:00,172.65,173.36,172.41,172.46,13324.0,161.2571,161.9202,161.0329,161.0796,13324.0
2020-03-11 14:35:00,172.59,172.87,172.17,172.71,11389.0,161.201,161.4625,160.8087,161.3131,11389.0
2020-03-11 14:40:00,172.69,173.55,172.55,172.87,22900.0,161.2944,162.0977,161.1637,161.4625,22900.0
2020-03-11 14:45:00,172.93,173.36,172.62,172.62,9396.0,161.5186,161.9202,161.229,161.229,9396.0
2020-03-11 14:50:00,172.67,173.22,172.44,172.72,14649.0,161.2757,161.7894,161.0609,161.3224,14649.0
2020-03-11 14:55:00,172.7,173.09,172.47,172.47,12739.0,161.3038,161.668,161.0889,161.0889,12739.0
2020-03-11 15:00:00,172.28,172.59,171.44,171.48,19573.0,160.9115,161.201,160.1269,160.1643,19573.0
2020-03-11 15:05:00,171.55,171.56,170.04,170.1,39879.0,160.2296,160.239,158.8193,158.8753,39879.0
2020-03-11 15:10:00,170.15,170.5,170.0,170.08,52262.0,158.922,159.2489,158.7819,158.8567,52262.0
2020-03-11 15:15:00,170.01,170.93,169.92,170.6,33776.0,158.7913,159.6506,158.7072,159.3423,33776.0
2020-03-11 15:20:00,170.59,170.64,169.56,169.56,22772.0,159.333,159.3797,158.371,158.371,22772.0
2020-03-11 15:25:00,169.63,171.53,169.58,171.27,33075.0,158.4363,160.211,158.3896,159.9681,33075.0
2020-03-11 15:30:00,171.27,172.83,171.15,172.29,21941.0,159.9681,161.4252,159.856,160.9208,21941.0
2020-03-11 15:35:00,172.36,172.82,172.02,172.47,39194.0,160.9862,161.4158,160.6686,161.0889,39194.0
2020-03-11 15:40:00,172.43,172.98,172.05,172.11,44728.0,161.0516,161.5653,160.6967,160.7527,44728.0
2020-03-11 15:45:00,172.31,172.82,171.69,172.56,47463.0,160.9395,161.4158,160.3604,161.173,47463.0
2020-03-11 15:50:00,172.4,173.93,171.34,172.88,68557.0,161.0236,162.4526,160.0335,161.4719,68557.0
2020-03-11 15:55:00,172.98,173.52,172.36,172.52,125178.0,161.5653,162.0697,160.9862,161.1356,125178.0
2020-03-12 09:30:00,159.8,161.73,155.51,156.09,137280.0,149.255,151.0577,145.2481,145.7898,137280.0
2020-03-12 09:35:00,156.05,156.72,155.72,156.34,3671.0,145.7525,146.3783,145.4442,146.0233,3671.0
2020-03-12 09:40:00,156.34,156.34,156.34,156.34,0.0,146.0233,146.0233,146.0233,146.0233,0.0
2020-03-12 09:45:00,156.34,156.34,156.34,156.34,0.0,146.0233,146.0233,146.0233,146.0233,0.0
2020-03-12 09:50:00,155.0,155.76,152.47,153.51,29957.0,144.7718,145.4816,142.4087,143.3801,29957.0
2020-03-12 09:55:00,153.31,158.63,153.3,158.11,35362.0,143.1933,148.1622,143.1839,147.6765,35362.0
2020-03-12 10:00:00,157.96,159.95,156.97,157.32,42079.0,147.5364,149.3951,146.6118,146.9387,42079.0
2020-03-12 10:05:00,157.28,158.01,157.09,157.34,44162.0,146.9013,147.5831,146.7238,146.9573,44162.0
2020-03-12 10:10:00,157.34,158.63,157.12,157.78,25487.0,146.9573,148.1622,146.7519,147.3683,25487.0
2020-03-12 10:15:00,158.12,159.52,158.12,159.43,39042.0,147.6859,148.9935,147.6859,148.9094,39042.0
2020-03-12 10:20:00,159.55,160.05,158.67,159.87,81330.0,149.0215,149.4885,148.1996,149.3204,81330.0
2020-03-12 10:25:00,159.87,160.85,159.76,159.76,46753.0,149.3204,150.2357,149.2177,149.2177,46753.0
2020-03-12 10:30:00,159.82,160.94,159.33,160.86,46108.0,149.2737,150.3198,148.816,150.2451,46108.0
2020-03-12 10:35:00,160.97,161.3,160.44,160.44,37315.0,150.3478,150.656,149.8528,149.8528,37315.0
2020-03-12 10:40:00,160.4,161.37,160.27,160.66,22928.0,149.8154,150.7214,149.694,150.0583,22928.0
2020-03-12 10:45:00,160.8,161.56,160.48,160.87,44686.0,150.189,150.8989,149.8901,150.2544,44686.0
2020-03-12 10:50:00,160.74,162.08,160.63,162.08,19445.0,150.133,151.3846,150.0302,151.3846,19445.0
2020-03-12 10:55:00,162.12,162.34,161.57,161.81,41819.0,151.4219,151.6274,150.9082,151.1324,41819.0
2020-03-12 11:00:00,161.8,161.82,160.53,160.88,31297.0,151.123,151.1417,149.9368,150.2637,31297.0
2020-03-12 11:05:00,160.79,161.1,159.76,160.0,39255.0,150.1797,150.4692,149.2177,149.4418,39255.0
2020-03-12 11:10:00,159.9,159.97,159.12,159.27,31804.0,149.3484,149.4138,148.6199,148.76,31804.0
2020-03-12 11:15:00,159.33,159.78,158.52,159.0,40617.0,148.816,149.2363,148.0595,148.5078,40617.0
2020-03-12 11:20:00,159.01,159.21,158.25,158.91,47461.0,148.5171,148.7039,147.8073,148.4237,47461.0
2020-03-12 11:25:00,159.0,159.5,158.84,159.01,23111.0,148.5078,148.9748,148.3584,148.5171,23111.0
2020-03-12 11:30:00,159.03,160.07,158.78,159.03,32295.0,148.5358,149.5072,148.3023,148.5358,32295.0
2020-03-12 11:35:00,159.07,159.67,158.72,158.94,30444.0,148.5732,149.1336,148.2463,148.4518,30444.0
2020-03-12 11:40:00,158.94,159.94,158.75,159.67,35110.0,148.4518,149.3858,148.2743,149.1336,35110.0
2020-03-12 11:45:00,159.87,159.88,159.2,159.5,37080.0,149.3204,149.3297,148.6946,148.9748,37080.0
2020-03-12 11:50:00,159.5,159.79,158.75,159.74,61935.0,148.9748,149.2457,148.2743,149.199,61935.0
2020-03-12 11:55:00,159.76,160.53,159.74,160.14,22018.0,149.2177,149.9368,149.199,149.5726,22018.0
2020-03-12 12:00:00,160.12,160.45,159.52,159.72,35987.0,149.5539,149.8621,148.9935,149.1803,35987.0
2020-03-12 12:05:00,159.72,160.55,159.58,160.15,25042.0,149.1803,149.9555,149.0495,149.5819,25042.0
2020-03-12 12:10:00,160.03,160.61,159.92,160.39,18085.0,149.4698,150.0116,149.3671,149.8061,18085.0
2020-03-12 12:15:00,160.33,160.76,159.97,160.31,18369.0,149.75,150.1517,149.4138,149.7314,18369.0
2020-03-12 12:20:00,160.27,161.25,160.04,161.2,22386.0,149.694,150.6093,149.4792,150.5626,22386.0
2020-03-12 12:25:00,161.11,161.89,160.94,161.54,20345.0,150.4786,151.2071,150.3198,150.8802,20345.0
2020-03-12 12:30:00,161.54,161.54,159.93,160.13,27050.0,150.8802,150.8802,149.3764,149.5632,27050.0
2020-03-12 12:35:00,160.1,160.83,159.78,160.31,22516.0,149.5352,150.217,149.2363,149.7314,22516.0
2020-03-12 12:40:00,160.19,160.19,159.09,159.38,21487.0,149.6193,149.6193,148.5919,148.8627,21487.0
2020-03-12 12:45:00,159.41,160.29,159.29,160.19,29152.0,148.8908,149.7127,148.7787,149.6193,29152.0
2020-03-12 12:50:00,160.11,164.97,160.11,163.62,30810.0,149.5446,154.0839,149.5446,152.8229,30810.0
2020-03-12 12:55:00,163.51,166.6,163.41,165.56,35730.0,152.7202,155.6063,152.6268,154.6349,35730.0
2020-03-12 13:00:00,165.47,166.68,164.64,165.81,86845.0,154.5509,155.681,153.7756,154.8684,86845.0
2020-03-12 13:05:00,165.7,165.96,164.03,165.75,49327.0,154.7657,155.0085,153.2059,154.8124,49327.0
2020-03-12 13:10:00,165.53,165.96,162.12,163.13,44131.0,154.6069,155.0085,151.4219,152.3653,44131.0
2020-03-12 13:15:00,163.18,164.0,162.98,163.75,26954.0,152.412,153.1779,152.2252,152.9444,26954.0
2020-03-12 13:20:00,163.81,164.61,163.49,163.64,18824.0,153.0004,153.7476,152.7015,152.8416,18824.0
2020-03-12 13:25:00,163.38,164.13,163.07,163.67,18070.0,152.5988,153.2993,152.3092,152.8696,18070.0
2020-03-12 13:30:00,163.66,164.35,162.5,162.56,32719.0,152.8603,153.5048,151.7768,151.8329,32719.0
2020-03-12 13:35:00,162.44,162.44,160.68,161.91,20688.0,151.7208,151.7208,150.0769,151.2258,20688.0
2020-03-12 13:40:00,161.52,161.91,161.17,161.72,16357.0,150.8615,151.2258,150.5346,151.0483,16357.0
2020-03-12 13:45:00,161.66,163.63,161.29,163.41,23113.0,150.9923,152.8323,150.6467,152.6268,23113.0
2020-03-12 13:50:00,163.42,163.78,162.31,162.89,21478.0,152.6361,152.9724,151.5994,152.1411,21478.0
2020-03-12 13:55:00,162.99,163.91,162.49,163.75,24966.0,152.2345,153.0938,151.7675,152.9444,24966.0
2020-03-12 14:00:00,163.75,164.16,162.35,163.55,24748.0,152.9444,153.3273,151.6367,152.7576,24748.0
2020-03-12 14:05:00,163.3,163.78,162.54,162.71,12788.0,152.5241,152.9724,151.8142,151.973,12788.0
2020-03-12 14:10:00,162.72,163.19,161.58,162.38,14629.0,151.9823,152.4213,150.9176,151.6648,14629.0
2020-03-12 14:15:00,162.51,162.54,161.59,161.76,27740.0,151.7862,151.8142,150.9269,151.0857,27740.0
2020-03-12 14:20:00,161.72,162.09,161.18,161.18,27132.0,151.0483,151.3939,150.544,150.544,27132.0
2020-03-12 14:25:00,161.18,162.19,161.15,161.65,17314.0,150.544,151.4873,150.5159,150.9829,17314.0
2020-03-12 14:30:00,161.51,162.17,161.39,161.56,15077.0,150.8522,151.4686,150.7401,150.8989,15077.0
2020-03-12 14:35:00,161.58,161.76,160.75,161.34,14752.0,150.9176,151.0857,150.1423,150.6934,14752.0
2020-03-12 14:40:00,161.41,161.99,161.2,161.94,16268.0,150.7588,151.3005,150.5626,151.2538,16268.0
2020-03-12 14:45:00,162.0,162.91,161.67,162.86,18303.0,151.3098,152.1598,151.0016,152.1131,18303.0
2020-03-12 14:50:00,162.95,163.47,161.7,161.75,15622.0,152.1972,152.6828,151.0296,151.0763,15622.0
2020-03-12 14:55:00,161.71,162.2,161.19,161.52,16644.0,151.039,151.4966,150.5533,150.8615,16644.0
2020-03-12 15:00:00,161.57,161.83,161.05,161.2,19943.0,150.9082,151.1511,150.4225,150.5626,19943.0
2020-03-12 15:05:00,161.11,161.44,160.07,161.38,42234.0,150.4786,150.7868,149.5072,150.7308,42234.0
2020-03-12 15:10:00,161.4,163.07,161.3,161.39,19295.0,150.7494,152.3092,150.656,150.7401,19295.0
2020-03-12 15:15:00,161.29,161.29,160.17,160.17,23080.0,150.6467,150.6467,149.6006,149.6006,23080.0
2020-03-12 15:20:00,160.25,160.91,160.0,160.31,44761.0,149.6753,150.2918,149.4418,149.7314,44761.0
2020-03-12 15:25:00,160.19,161.42,160.0,160.03,90135.0,149.6193,150.7681,149.4418,149.4698,90135.0
2020-03-12 15:30:00,160.07,160.76,159.1,159.44,39081.0,149.5072,150.1517,148.6012,148.9188,39081.0
2020-03-12 15:35:00,159.36,159.94,158.94,159.88,41275.0,148.844,149.3858,148.4518,149.3297,41275.0
2020-03-12 15:40:00,160.02,161.79,159.52,159.52,60388.0,149.4605,151.1137,148.9935,148.9935,60388.0
2020-03-12 15:45:00,159.64,160.64,158.81,159.99,66713.0,149.1056,150.0396,148.3303,149.4325,66713.0
2020-03-12 15:50:00,159.76,161.39,159.2,159.22,80589.0,149.2177,150.7401,148.6946,148.7133,80589.0
2020-03-12 15:55:00,159.29,159.3,156.45,157.23,164934.0,148.7787,148.788,146.1261,146.8546,164934.0
2020-03-13 09:30:00,165.29,166.19,162.59,164.62,80218.0,154.3827,155.2233,151.8609,153.7569,80218.0
2020-03-13 09:35:00,164.71,166.12,164.6,164.6,38371.0,153.841,155.158,153.7383,153.7383,38371.0
2020-03-13 09:40:00,164.31,165.49,163.23,164.0,30574.0,153.4674,154.5695,152.4587,153.1779,30574.0
2020-03-13 09:45:00,164.01,165.37,164.0,164.46,32754.0,153.1872,154.4575,153.1779,153.6075,32754.0
2020-03-13 09:50:00,164.29,164.38,163.1,163.11,18493.0,153.4487,153.5328,152.3373,152.3466,18493.0
2020-03-13 09:55:00,163.05,163.89,161.5,161.5,43964.0,152.2906,153.0751,150.8428,150.8428,43964.0
2020-03-13 10:00:00,161.64,163.17,161.45,162.72,30301.0,150.9736,152.4026,150.7961,151.9823,30301.0
2020-03-13 10:05:00,162.71,162.82,161.93,162.25,27062.0,151.973,152.0757,151.2445,151.5433,27062.0
2020-03-13 10:10:00,162.13,162.63,161.7,161.76,27515.0,151.4313,151.8983,151.0296,151.0857,27515.0
2020-03-13 10:15:00,161.6,163.99,161.56,163.5,25130.0,150.9362,153.1685,150.8989,152.7109,25130.0
2020-03-13 10:20:00,163.43,163.87,162.03,163.38,16673.0,152.6455,153.0564,151.3379,152.5988,16673.0
2020-03-13 10:25:00,163.37,163.52,162.26,162.27,24417.0,152.5894,152.7295,151.5527,151.562,24417.0
2020-03-13 10:30:00,162.42,162.82,161.31,162.29,38798.0,151.7021,152.0757,150.6654,151.5807,38798.0
2020-03-13 10:35:00,162.28,163.29,161.85,163.29,21982.0,151.5714,152.5147,151.1697,152.5147,21982.0
2020-03-13 10:40:00,162.96,163.59,162.44,162.86,17661.0,152.2065,152.7949,151.7208,152.1131,17661.0
2020-03-13 10:45:00,162.82,162.83,161.75,162.36,17739.0,152.0757,152.0851,151.0763,151.6461,17739.0
2020-03-13 10:50:00,162.41,162.81,161.42,162.5,18347.0,151.6928,152.0664,150.7681,151.7768,18347.0
2020-03-13 10:55:00,162.5,162.62,160.5,160.52,27008.0,151.7768,151.8889,149.9088,149.9275,27008.0
2020-03-13 11:00:00,160.64,161.37,160.36,161.19,19604.0,150.0396,150.7214,149.7781,150.5533,19604.0
2020-03-13 11:05:00,161.14,161.14,160.23,160.66,38882.0,150.5066,150.5066,149.6566,150.0583,38882.0
2020-03-13 11:10:00,160.66,161.22,159.67,160.99,11395.0,150.0583,150.5813,149.1336,150.3665,11395.0
2020-03-13 11:15:00,161.02,161.03,159.88,160.51,12321.0,150.3945,150.4038,149.3297,149.9182,12321.0
2020-03-13 11:20:00,160.39,161.37,160.37,160.51,12855.0,149.8061,150.7214,149.7874,149.9182,12855.0
2020-03-13 11:25:00,160.39,161.03,158.9,158.9,15869.0,149.8061,150.4038,148.4144,148.4144,15869.0
2020-03-13 11:30:00,159.08,159.65,157.44,158.0,13302.0,148.5825,149.1149,147.0507,147.5738,13302.0
2020-03-13 11:35:00,157.94,159.36,157.67,157.99,22507.0,147.5178,148.844,147.2656,147.5645,22507.0
2020-03-13 11:40:00,158.29,158.33,157.11,157.3,14284.0,147.8447,147.882,146.7425,146.92,14284.0
2020-03-13 11:45:00,157.42,157.72,157.15,157.66,14899.0,147.0321,147.3123,146.7799,147.2562,14899.0
2020-03-13 11:50:00,157.84,159.1,157.84,158.71,17202.0,147.4244,148.6012,147.4244,148.2369,17202.0
2020-03-13 11:55:00,158.93,160.54,158.91,159.27,16469.0,148.4424,149.9462,148.4237,148.76,16469.0
2020-03-13 12:00:00,159.31,159.39,157.82,158.56,13970.0,148.7973,148.8721,147.4057,148.0968,13970.0
2020-03-13 12:05:00,158.68,158.85,157.28,158.42,15890.0,148.2089,148.3677,146.9013,147.9661,15890.0
2020-03-13 12:10:00,158.42,159.38,157.76,158.95,23027.0,147.9661,148.8627,147.3496,148.4611,23027.0
2020-03-13 12:15:00,158.96,159.49,158.65,159.17,13347.0,148.4704,148.9655,148.1809,148.6666,13347.0
2020-03-13 12:20:00,159.18,159.7,158.56,158.77,16232.0,148.6759,149.1616,148.0968,148.293,16232.0
2020-03-13 12:25:00,158.83,159.86,158.39,159.14,11296.0,148.349,149.3111,147.9381,148.6386,11296.0
2020-03-13 12:30:00,159.03,161.45,158.98,161.23,16247.0,148.5358,150.7961,148.4891,150.5907,16247.0
2020-03-13 12:35:00,161.36,161.7,160.68,161.5,12291.0,150.7121,151.0296,150.0769,150.8428,12291.0
2020-03-13 12:40:00,161.57,162.7,161.42,162.7,8895.0,150.9082,151.9636,150.7681,151.9636,8895.0
2020-03-13 12:45:00,162.73,163.94,162.37,163.94,18254.0,151.9917,153.1218,151.6554,153.1218,18254.0
2020-03-13 12:50:00,163.89,164.62,163.74,163.83,14587.0,153.0751,153.7569,152.935,153.0191,14587.0
2020-03-13 12:55:00,163.6,163.92,162.59,162.74,17209.0,152.8043,153.1031,151.8609,152.001,17209.0
2020-03-13 13:00:00,162.59,162.86,161.24,161.4,23071.0,151.8609,152.1131,150.6,150.7494,23071.0
2020-03-13 13:05:00,161.54,161.91,161.18,161.26,13398.0,150.8802,151.2258,150.544,150.6187,13398.0
2020-03-13 13:10:00,161.27,162.48,161.05,162.44,15104.0,150.628,151.7582,150.4225,151.7208,15104.0
2020-03-13 13:15:00,162.69,163.25,162.55,162.95,11036.0,151.9543,152.4774,151.8235,152.1972,11036.0
2020-03-13 13:20:00,163.01,163.92,162.86,163.83,12105.0,152.2532,153.1031,152.1131,153.0191,12105.0
2020-03-13 13:25:00,163.89,164.33,163.75,164.32,17784.0,153.0751,153.4861,152.9444,153.4767,17784.0
2020-03-13 13:30:00,164.35,164.86,164.04,164.04,9583.0,153.5048,153.9811,153.2152,153.2152,9583.0
2020-03-13 13:35:00,164.1,164.11,162.7,163.48,23192.0,153.2713,153.2806,151.9636,152.6922,23192.0
2020-03-13 13:40:00,163.4,164.43,162.66,163.01,20824.0,152.6175,153.5795,151.9263,152.2532,20824.0
2020-03-13 13:45:00,163.19,164.25,163.12,163.76,15867.0,152.4213,153.4114,152.3559,152.9537,15867.0
2020-03-13 13:50:00,163.83,164.36,163.73,164.33,11014.0,153.0191,153.5141,152.9257,153.4861,11014.0
2020-03-13 13:55:00,164.02,164.3,163.45,164.1,15295.0,153.1965,153.4581,152.6642,153.2713,15295.0
2020-03-13 14:00:00,163.96,163.97,162.47,162.75,15479.0,153.1405,153.1498,151.7488,152.0103,15479.0
2020-03-13 14:05:00,162.91,163.37,161.24,162.03,16916.0,152.1598,152.5894,150.6,151.3379,16916.0
2020-03-13 14:10:00,162.03,163.07,161.74,162.76,14425.0,151.3379,152.3092,151.067,152.0197,14425.0
2020-03-13 14:15:00,162.74,163.2,162.44,162.55,13584.0,152.001,152.4307,151.7208,151.8235,13584.0
2020-03-13 14:20:00,162.5,162.91,162.25,162.91,14480.0,151.7768,152.1598,151.5433,152.1598,14480.0
2020-03-13 14:25:00,162.74,162.93,162.28,162.84,25656.0,152.001,152.1785,151.5714,152.0944,25656.0
2020-03-13 14:30:00,162.9,163.01,162.19,163.01,12431.0,152.1505,152.2532,151.4873,152.2532,12431.0
2020-03-13 14:35:00,163.05,163.24,161.8,161.93,13252.0,152.2906,152.468,151.123,151.2445,13252.0
2020-03-13 14:40:00,161.94,164.02,161.65,164.0,32463.0,151.2538,153.1965,150.9829,153.1779,32463.0
2020-03-13 14:45:00,163.95,164.43,163.43,164.05,18971.0,153.1312,153.5795,152.6455,153.2246,18971.0
2020-03-13 14:50:00,163.87,164.75,163.53,164.49,16626.0,153.0564,153.8784,152.7389,153.6355,16626.0
2020-03-13 14:55:00,164.5,165.98,164.44,165.75,17370.0,153.6449,155.0272,153.5888,154.8124,17370.0
2020-03-13 15:00:00,165.81,166.8,165.17,165.27,24665.0,154.8684,155.7931,154.2707,154.3641,24665.0
2020-03-13 15:05:00,165.37,166.18,164.7,164.77,24857.0,154.4575,155.214,153.8317,153.8971,24857.0
2020-03-13 15:10:00,164.61,165.23,163.78,164.57,20443.0,153.7476,154.3267,152.9724,153.7102,20443.0
2020-03-13 15:15:00,164.85,165.59,164.65,165.13,28367.0,153.9718,154.6629,153.785,154.2333,28367.0
2020-03-13 15:20:00,165.27,166.51,164.75,166.0,34099.0,154.3641,155.5222,153.8784,155.0459,34099.0
2020-03-13 15:25:00,166.16,166.75,165.56,166.55,43755.0,155.1953,155.7464,154.6349,155.5596,43755.0
2020-03-13 15:30:00,166.51,166.86,163.27,164.45,31339.0,155.5222,155.8491,152.496,153.5982,31339.0
2020-03-13 15:35:00,164.42,166.71,163.54,166.38,30776.0,153.5701,155.709,152.7482,155.4008,30776.0
2020-03-13 15:40:00,166.15,167.9,165.04,167.34,36149.0,155.186,156.8205,154.1492,156.2975,36149.0
2020-03-13 15:45:00,167.38,169.17,167.38,169.14,55274.0,156.3348,158.0067,156.3348,157.9787,55274.0
2020-03-13 15:50:00,169.06,170.1,168.8,170.04,111714.0,157.904,158.8753,157.6611,158.8193,111714.0
2020-03-13 15:55:00,170.06,172.55,168.85,172.14,162932.0,158.838,161.1637,157.7078,160.7807,162932.0
2020-03-16 09:30:00,152.63,152.63,152.63,152.63,0.0,142.5582,142.5582,142.5582,142.5582,0.0
2020-03-16 09:35:00,152.63,152.63,152.63,152.63,0.0,142.5582,142.5582,142.5582,142.5582,0.0
2020-03-16 09:40:00,152.63,152.63,152.63,152.63,0.0,142.5582,142.5582,142.5582,142.5582,0.0
2020-03-16 09:45:00,150.5,150.58,148.53,149.49,69405.0,140.5687,140.6434,138.7287,139.6254,69405.0
2020-03-16 09:50:00,149.01,151.56,149.01,151.51,48062.0,139.177,141.5588,139.177,141.5121,48062.0
2020-03-16 09:55:00,151.49,152.52,150.2,151.13,77872.0,141.4934,142.4554,140.2885,141.1571,77872.0
2020-03-16 10:00:00,151.05,152.11,150.69,150.88,77077.0,141.0824,142.0725,140.7462,140.9236,77077.0
2020-03-16 10:05:00,150.94,152.15,150.94,151.77,48580.0,140.9797,142.1098,140.9797,141.7549,48580.0
2020-03-16 10:10:00,151.85,151.92,150.5,150.74,74827.0,141.8296,141.895,140.5687,140.7929,74827.0
2020-03-16 10:15:00,150.62,150.98,150.19,150.33,37823.0,140.6808,141.017,140.2792,140.4099,37823.0
2020-03-16 10:20:00,150.36,151.19,150.11,150.19,45838.0,140.4379,141.2132,140.2044,140.2792,45838.0
2020-03-16 10:25:00,150.2,150.98,149.49,149.49,27490.0,140.2885,141.017,139.6254,139.6254,27490.0
2020-03-16 10:30:00,149.48,152.9,149.48,152.74,35088.0,139.616,142.8103,139.616,142.6609,35088.0
2020-03-16 10:35:00,152.87,153.04,151.4,152.74,21760.0,142.7823,142.9411,141.4093,142.6609,21760.0
2020-03-16 10:40:00,152.59,153.6,152.06,152.63,44767.0,142.5208,143.4641,142.0258,142.5582,44767.0
2020-03-16 10:45:00,152.75,153.24,151.62,152.0,23105.0,142.6702,143.1279,141.6148,141.9697,23105.0
2020-03-16 10:50:00,152.06,154.02,151.88,154.02,23383.0,142.0258,143.8564,141.8576,143.8564,23383.0
2020-03-16 10:55:00,154.14,154.94,153.67,154.61,23991.0,143.9685,144.7157,143.5295,144.4075,23991.0
2020-03-16 11:00:00,154.88,154.88,153.1,153.16,30441.0,144.6597,144.6597,142.9971,143.0532,30441.0
2020-03-16 11:05:00,153.08,153.77,152.49,153.62,12780.0,142.9785,143.6229,142.4274,143.4828,12780.0
2020-03-16 11:10:00,153.5,155.34,153.27,154.9,19739.0,143.3707,145.0893,143.1559,144.6784,19739.0
2020-03-16 11:15:00,155.14,155.38,154.29,155.03,22646.0,144.9025,145.1267,144.1086,144.7998,22646.0
2020-03-16 11:20:00,155.13,155.34,154.14,154.94,57814.0,144.8932,145.0893,143.9685,144.7157,57814.0
2020-03-16 11:25:00,155.04,155.21,154.17,155.1,47090.0,144.8091,144.9679,143.9965,144.8652,47090.0
2020-03-16 11:30:00,155.08,156.14,155.05,155.19,34694.0,144.8465,145.8365,144.8185,144.9492,34694.0
2020-03-16 11:35:00,155.25,156.49,155.01,155.14,54701.0,145.0053,146.1634,144.7811,144.9025,54701.0
2020-03-16 11:40:00,155.25,155.43,152.77,153.29,38526.0,145.0053,145.1734,142.6889,143.1746,38526.0
2020-03-16 11:45:00,153.49,154.01,153.38,153.42,24146.0,143.3614,143.8471,143.2587,143.296,24146.0
2020-03-16 11:50:00,153.79,154.01,151.44,151.89,46483.0,143.6416,143.8471,141.4467,141.867,46483.0
2020-03-16 11:55:00,152.48,153.4,151.6,152.4,15457.0,142.4181,143.2773,141.5961,142.3433,15457.0
2020-03-16 12:00:00,152.31,154.61,152.31,154.4,30180.0,142.2593,144.4075,142.2593,144.2114,30180.0
2020-03-16 12:05:00,154.37,154.37,153.44,153.78,21502.0,144.1833,144.1833,143.3147,143.6323,21502.0
2020-03-16 12:10:00,153.77,154.17,152.69,152.89,27168.0,143.6229,143.9965,142.6142,142.801,27168.0
2020-03-16 12:15:00,152.97,153.4,152.11,152.29,43097.0,142.8757,143.2773,142.0725,142.2406,43097.0
2020-03-16 12:20:00,152.4,153.23,152.35,152.52,11365.0,142.3433,143.1186,142.2966,142.4554,11365.0
2020-03-16 12:25:00,152.35,154.23,152.35,153.43,26611.0,142.2966,144.0526,142.2966,143.3054,26611.0
2020-03-16 12:30:00,153.44,154.22,153.44,154.08,17085.0,143.3147,144.0432,143.3147,143.9125,17085.0
2020-03-16 12:35:00,154.14,155.09,153.44,153.71,33298.0,143.9685,144.8558,143.3147,143.5669,33298.0
2020-03-16 12:40:00,153.63,153.76,153.0,153.08,11277.0,143.4922,143.6136,142.9037,142.9785,11277.0
2020-03-16 12:45:00,153.26,153.7,151.72,152.0,14817.0,143.1466,143.5575,141.7082,141.9697,14817.0
2020-03-16 12:50:00,151.99,152.18,150.28,150.62,15135.0,141.9604,142.1378,140.3632,140.6808,15135.0
2020-03-16 12:55:00,150.61,151.82,150.03,151.41,21909.0,140.6715,141.8016,140.1297,141.4187,21909.0
2020-03-16 13:00:00,151.55,152.84,151.26,152.84,10770.0,141.5494,142.7543,141.2786,142.7543,10770.0
2020-03-16 13:05:00,152.89,153.28,151.77,151.77,14521.0,142.801,143.1653,141.7549,141.7549,14521.0
2020-03-16 13:10:00,151.93,154.52,151.9,153.59,14466.0,141.9043,144.3234,141.8763,143.4548,14466.0
2020-03-16 13:15:00,153.23,153.63,153.16,153.58,15557.0,143.1186,143.4922,143.0532,143.4455,15557.0
2020-03-16 13:20:00,153.45,154.39,152.92,154.39,14707.0,143.324,144.202,142.829,144.202,14707.0
2020-03-16 13:25:00,154.4,155.1,154.22,154.66,14773.0,144.2114,144.8652,144.0432,144.4542,14773.0
2020-03-16 13:30:00,154.64,154.64,152.42,153.07,13919.0,144.4355,144.4355,142.362,142.9691,13919.0
2020-03-16 13:35:00,153.25,153.44,151.94,152.84,14105.0,143.1372,143.3147,141.9137,142.7543,14105.0
2020-03-16 13:40:00,152.63,153.16,152.56,152.56,16604.0,142.5582,143.0532,142.4928,142.4928,16604.0
2020-03-16 13:45:00,152.59,152.93,151.76,152.31,47200.0,142.5208,142.8384,141.7456,142.2593,47200.0
2020-03-16 13:50:00,152.38,152.53,151.35,151.52,14243.0,142.3247,142.4648,141.3626,141.5214,14243.0
2020-03-16 13:55:00,151.56,152.14,151.43,151.65,14183.0,141.5588,142.1005,141.4373,141.6428,14183.0
2020-03-16 14:00:00,151.61,151.63,149.73,149.92,23082.0,141.6055,141.6241,139.8495,140.027,23082.0
2020-03-16 14:05:00,149.83,150.93,149.83,150.66,14250.0,139.9429,140.9703,139.9429,140.7182,14250.0
2020-03-16 14:10:00,150.75,150.87,150.04,150.35,25180.0,140.8022,140.9143,140.1391,140.4286,25180.0
2020-03-16 14:15:00,150.45,150.78,149.02,149.08,19154.0,140.522,140.8302,139.1864,139.2424,19154.0
2020-03-16 14:20:00,149.18,149.31,148.3,148.3,19179.0,139.3358,139.4572,138.5139,138.5139,19179.0
2020-03-16 14:25:00,148.36,149.45,148.24,149.42,26413.0,138.5699,139.588,138.4578,139.56,26413.0
2020-03-16 14:30:00,149.33,151.36,148.73,151.36,15880.0,139.4759,141.372,138.9155,141.372,15880.0
2020-03-16 14:35:00,151.6,151.82,150.19,150.41,27533.0,141.5961,141.8016,140.2792,140.4846,27533.0
2020-03-16 14:40:00,150.21,150.43,149.33,149.79,20391.0,140.2978,140.5033,139.4759,139.9056,20391.0
2020-03-16 14:45:00,149.89,150.12,148.83,149.68,20443.0,139.999,140.2138,139.0089,139.8028,20443.0
2020-03-16 14:50:00,149.59,150.31,149.02,149.72,42488.0,139.7188,140.3912,139.1864,139.8402,42488.0
2020-03-16 14:55:00,149.72,150.27,149.02,149.59,39472.0,139.8402,140.3539,139.1864,139.7188,39472.0
2020-03-16 15:00:00,149.46,150.61,149.18,149.28,25295.0,139.5973,140.6715,139.3358,139.4292,25295.0
2020-03-16 15:05:00,149.29,151.24,149.11,150.65,47272.0,139.4386,141.2599,139.2704,140.7088,47272.0
2020-03-16 15:10:00,150.51,151.13,149.68,149.84,65706.0,140.578,141.1571,139.8028,139.9523,65706.0
2020-03-16 15:15:00,149.77,151.04,149.65,150.74,34572.0,139.8869,141.0731,139.7748,140.7929,34572.0
2020-03-16 15:20:00,150.63,150.85,148.69,149.21,70090.0,140.6901,140.8956,138.8781,139.3638,70090.0
2020-03-16 15:25:00,149.31,149.95,147.79,148.25,57656.0,139.4572,140.055,138.0375,138.4672,57656.0
2020-03-16 15:30:00,148.23,148.47,147.33,147.89,44836.0,138.4485,138.6727,137.6079,138.1309,44836.0
2020-03-16 15:35:00,147.76,148.04,147.03,147.83,50365.0,138.0095,138.271,137.3277,138.0749,50365.0
2020-03-16 15:40:00,147.8,149.23,146.98,149.21,45210.0,138.0469,139.3825,137.281,139.3638,45210.0
2020-03-16 15:45:00,149.04,150.64,148.73,149.02,49936.0,139.2051,140.6995,138.9155,139.1864,49936.0
2020-03-16 15:50:00,149.19,149.32,148.21,149.05,83487.0,139.3452,139.4666,138.4298,139.2144,83487.0
2020-03-16 15:55:00,149.08,150.59,148.79,148.97,202091.0,139.2424,140.6528,138.9715,139.1397,202091.0
2020-03-17 09:30:00,151.41,152.57,149.02,150.05,86256.0,141.4187,142.5021,139.1864,140.1484,86256.0
2020-03-17 09:35:00,149.85,150.07,140.94,146.05,77839.0,139.9616,140.1671,131.6396,136.4124,77839.0
2020-03-17 09:40:00,146.05,148.25,145.44,145.72,78856.0,136.4124,138.4672,135.8426,136.1041,78856.0
2020-03-17 09:45:00,145.69,148.29,145.69,145.97,64693.0,136.0761,138.5045,136.0761,136.3376,64693.0
2020-03-17 09:50:00,145.96,146.55,145.22,145.69,31395.0,136.3283,136.8794,135.6371,136.0761,31395.0
2020-03-17 09:55:00,145.13,146.94,145.13,146.64,36149.0,135.5531,137.2436,135.5531,136.9634,36149.0
2020-03-17 10:00:00,146.68,147.87,145.8,147.19,42009.0,137.0008,138.1123,136.1789,137.4771,42009.0
2020-03-17 10:05:00,147.35,147.78,146.76,147.18,53323.0,137.6266,138.0282,137.0755,137.4678,53323.0
2020-03-17 10:10:00,147.21,148.02,146.74,147.06,41935.0,137.4958,138.2524,137.0568,137.3557,41935.0
2020-03-17 10:15:00,146.91,146.94,144.61,144.83,41609.0,137.2156,137.2436,135.0674,135.2729,41609.0
2020-03-17 10:20:00,144.69,145.9,144.21,145.19,47868.0,135.1421,136.2723,134.6938,135.6091,47868.0
2020-03-17 10:25:00,145.25,145.72,144.96,145.59,35890.0,135.6651,136.1041,135.3943,135.9827,35890.0
2020-03-17 10:30:00,145.6,145.9,144.15,144.28,24798.0,135.9921,136.2723,134.6377,134.7592,24798.0
2020-03-17 10:35:00,144.08,146.46,143.86,146.09,66665.0,134.5724,136.7953,134.3669,136.4497,66665.0
2020-03-17 10:40:00,146.09,147.05,145.5,147.05,16243.0,136.4497,137.3464,135.8987,137.3464,16243.0
2020-03-17 10:45:00,147.13,148.18,146.13,147.8,39642.0,137.4211,138.4018,136.4871,138.0469,39642.0
2020-03-17 10:50:00,147.64,147.64,146.02,147.08,15087.0,137.8974,137.8974,136.3843,137.3744,15087.0
2020-03-17 10:55:00,146.78,148.51,146.64,148.37,29503.0,137.0942,138.71,136.9634,138.5793,29503.0
2020-03-17 11:00:00,148.22,149.44,148.17,148.69,37660.0,138.4392,139.5787,138.3925,138.8781,37660.0
2020-03-17 11:05:00,148.39,149.32,147.2,148.31,38160.0,138.5979,139.4666,137.4865,138.5232,38160.0
2020-03-17 11:10:00,148.11,149.43,148.1,148.98,25328.0,138.3364,139.5693,138.3271,139.149,25328.0
2020-03-17 11:15:00,148.93,151.14,148.24,150.89,26900.0,139.1023,141.1665,138.4578,140.933,26900.0
2020-03-17 11:20:00,151.21,151.48,150.23,150.54,20745.0,141.2319,141.484,140.3165,140.6061,20745.0
2020-03-17 11:25:00,150.75,152.36,150.75,151.72,22748.0,140.8022,142.306,140.8022,141.7082,22748.0
2020-03-17 11:30:00,151.58,152.27,150.84,151.4,34520.0,141.5774,142.2219,140.8863,141.4093,34520.0
2020-03-17 11:35:00,151.31,152.13,150.3,150.42,30227.0,141.3253,142.0911,140.3819,140.494,30227.0
2020-03-17 11:40:00,150.27,152.5,150.17,151.97,26991.0,140.3539,142.4367,140.2605,141.9417,26991.0
2020-03-17 11:45:00,151.83,152.56,151.81,152.49,21289.0,141.8109,142.4928,141.7923,142.4274,21289.0
2020-03-17 11:50:00,152.49,153.19,152.07,152.11,31240.0,142.4274,143.0812,142.0351,142.0725,31240.0
2020-03-17 11:55:00,152.1,152.31,150.32,151.3,22920.0,142.0631,142.2593,140.4006,141.3159,22920.0
2020-03-17 12:00:00,151.31,153.02,151.1,152.95,12493.0,141.3253,142.9224,141.1291,142.857,12493.0
2020-03-17 12:05:00,152.91,154.93,152.91,154.41,14371.0,142.8197,144.7064,142.8197,144.2207,14371.0
2020-03-17 12:10:00,154.25,155.5,154.0,154.55,37447.0,144.0713,145.2388,143.8377,144.3515,37447.0
2020-03-17 12:15:00,154.43,154.45,151.11,154.0,14069.0,144.2394,144.2581,141.1385,143.8377,14069.0
2020-03-17 12:20:00,154.38,154.38,151.95,152.52,27142.0,144.1927,144.1927,141.923,142.4554,27142.0
2020-03-17 12:25:00,152.53,152.8,151.74,151.84,25601.0,142.4648,142.7169,141.7269,141.8203,25601.0
2020-03-17 12:30:00,151.85,152.68,151.63,152.33,26588.0,141.8296,142.6049,141.6241,142.2779,26588.0
2020-03-17 12:35:00,152.21,152.35,150.75,150.99,18320.0,142.1659,142.2966,140.8022,141.0264,18320.0
2020-03-17 12:40:00,150.88,151.53,150.69,151.08,26521.0,140.9236,141.5307,140.7462,141.1104,26521.0
2020-03-17 12:45:00,151.17,152.06,150.97,151.61,13032.0,141.1945,142.0258,141.0077,141.6055,13032.0
2020-03-17 12:50:00,151.5,151.71,150.78,151.66,11965.0,141.5027,141.6989,140.8302,141.6522,11965.0
2020-03-17 12:55:00,151.71,152.16,151.44,152.01,21835.0,141.6989,142.1192,141.4467,141.9791,21835.0
2020-03-17 13:00:00,152.21,153.89,152.17,153.4,16470.0,142.1659,143.735,142.1285,143.2773,16470.0
2020-03-17 13:05:00,153.31,153.82,152.23,152.62,13716.0,143.1933,143.6696,142.1845,142.5488,13716.0
2020-03-17 13:10:00,152.62,152.74,151.71,151.71,38013.0,142.5488,142.6609,141.6989,141.6989,38013.0
2020-03-17 13:15:00,151.56,153.89,151.4,153.78,19358.0,141.5588,143.735,141.4093,143.6323,19358.0
2020-03-17 13:20:00,153.77,154.9,153.38,154.15,30178.0,143.6229,144.6784,143.2587,143.9779,30178.0
2020-03-17 13:25:00,154.14,154.14,152.78,153.82,24563.0,143.9685,143.9685,142.6983,143.6696,24563.0
2020-03-17 13:30:00,153.69,154.19,152.45,153.81,28173.0,143.5482,144.0152,142.39,143.6603,28173.0
2020-03-17 13:35:00,153.99,154.56,153.65,154.28,11766.0,143.8284,144.3608,143.5108,144.0993,11766.0
2020-03-17 13:40:00,154.11,154.89,153.69,154.39,11670.0,143.9405,144.669,143.5482,144.202,11670.0
2020-03-17 13:45:00,154.38,155.13,154.12,155.13,7786.0,144.1927,144.8932,143.9498,144.8932,7786.0
2020-03-17 13:50:00,154.81,155.03,154.25,154.77,20124.0,144.5943,144.7998,144.0713,144.5569,20124.0
2020-03-17 13:55:00,154.61,155.2,154.61,154.92,14366.0,144.4075,144.9586,144.4075,144.697,14366.0
2020-03-17 14:00:00,154.82,154.91,152.51,153.99,16769.0,144.6036,144.6877,142.4461,143.8284,16769.0
2020-03-17 14:05:00,154.13,155.65,154.13,155.52,12526.0,143.9592,145.3789,143.9592,145.2574,12526.0
2020-03-17 14:10:00,155.68,155.91,154.93,155.36,18770.0,145.4069,145.6217,144.7064,145.108,18770.0
2020-03-17 14:15:00,155.45,155.81,154.89,155.44,13188.0,145.1921,145.5283,144.669,145.1827,13188.0
2020-03-17 14:20:00,155.57,156.45,155.57,156.45,22837.0,145.3041,146.1261,145.3041,146.1261,22837.0
2020-03-17 14:25:00,156.36,157.45,155.82,157.4,16594.0,146.042,147.0601,145.5376,147.0134,16594.0
2020-03-17 14:30:00,157.44,158.81,157.44,158.71,13238.0,147.0507,148.3303,147.0507,148.2369,13238.0
2020-03-17 14:35:00,158.85,159.45,156.46,157.17,21743.0,148.3677,148.9281,146.1354,146.7986,21743.0
2020-03-17 14:40:00,157.43,157.58,156.4,156.61,13960.0,147.0414,147.1815,146.0794,146.2755,13960.0
2020-03-17 14:45:00,156.65,156.65,153.21,153.72,29518.0,146.3129,146.3129,143.0999,143.5762,29518.0
2020-03-17 14:50:00,153.84,154.51,153.62,153.87,21863.0,143.6883,144.3141,143.4828,143.7163,21863.0
2020-03-17 14:55:00,153.87,154.08,153.04,153.45,20847.0,143.7163,143.9125,142.9411,143.324,20847.0
2020-03-17 15:00:00,153.4,153.85,152.36,153.16,38631.0,143.2773,143.6976,142.306,143.0532,38631.0
2020-03-17 15:05:00,153.02,154.22,152.25,153.45,21597.0,142.9224,144.0432,142.2032,143.324,21597.0
2020-03-17 15:10:00,153.69,154.29,153.09,154.11,13781.0,143.5482,144.1086,142.9878,143.9405,13781.0
2020-03-17 15:15:00,154.05,154.41,153.02,153.02,28542.0,143.8844,144.2207,142.9224,142.9224,28542.0
2020-03-17 15:20:00,153.01,153.28,151.09,151.21,87711.0,142.9131,143.1653,141.1198,141.2319,87711.0
2020-03-17 15:25:00,151.19,151.3,150.71,150.83,65501.0,141.2132,141.3159,140.7649,140.8769,65501.0
2020-03-17 15:30:00,150.87,152.02,150.79,151.08,55958.0,140.9143,141.9884,140.8396,141.1104,55958.0
2020-03-17 15:35:00,150.99,151.4,150.8,151.2,48042.0,141.0264,141.4093,140.8489,141.2225,48042.0
2020-03-17 15:40:00,151.2,152.57,150.95,152.34,59779.0,141.2225,142.5021,140.989,142.2873,59779.0
2020-03-17 15:45:00,152.3,152.43,150.48,152.11,89696.0,142.2499,142.3714,140.55,142.0725,89696.0
2020-03-17 15:50:00,152.06,153.03,151.19,151.75,97980.0,142.0258,142.9318,141.2132,141.7362,97980.0
2020-03-17 15:55:00,151.75,153.83,151.66,153.67,160998.0,141.7362,143.679,141.6522,143.5295,160998.0
2020-03-18 09:30:00,143.18,143.21,139.02,141.47,139559.0,133.7317,133.7598,129.8463,132.1346,139559.0
2020-03-18 09:35:00,141.15,141.92,138.53,138.7,57396.0,131.8357,132.5549,129.3886,129.5474,57396.0
2020-03-18 09:40:00,138.7,140.9,138.5,139.26,39839.0,129.5474,131.6022,129.3606,130.0704,39839.0
2020-03-18 09:45:00,139.24,140.27,138.68,140.0,73290.0,130.0517,131.0138,129.5287,130.7616,73290.0
2020-03-18 09:50:00,139.97,142.53,139.73,142.35,50287.0,130.7336,133.1246,130.5094,132.9565,50287.0
2020-03-18 09:55:00,142.54,142.75,141.04,141.54,43339.0,133.134,133.3301,131.733,132.2,43339.0
2020-03-18 10:00:00,141.5,142.94,140.42,142.43,42201.0,132.1626,133.5076,131.1539,133.0312,42201.0
2020-03-18 10:05:00,142.44,143.36,141.88,142.67,57303.0,133.0406,133.8999,132.5175,133.2554,57303.0
2020-03-18 10:10:00,142.61,144.71,142.5,144.71,39902.0,133.1994,135.1608,133.0966,135.1608,39902.0
2020-03-18 10:15:00,144.85,146.1,143.68,143.95,22099.0,135.2915,136.4591,134.1988,134.4509,22099.0
2020-03-18 10:20:00,143.98,144.11,143.41,143.81,29605.0,134.479,134.6004,133.9466,134.3202,29605.0
2020-03-18 10:25:00,143.83,145.37,143.73,145.37,29591.0,134.3389,135.7772,134.2455,135.7772,29591.0
2020-03-18 10:30:00,145.3,145.3,144.15,144.33,15469.0,135.7119,135.7119,134.6377,134.8059,15469.0
2020-03-18 10:35:00,144.28,144.48,143.63,144.46,36965.0,134.7592,134.946,134.1521,134.9273,36965.0
2020-03-18 10:40:00,144.58,145.38,143.97,144.82,37824.0,135.0394,135.7866,134.4696,135.2635,37824.0
2020-03-18 10:45:00,144.9,145.04,142.13,142.36,21066.0,135.3382,135.469,132.751,132.9659,21066.0
2020-03-18 10:50:00,141.83,142.1,139.87,140.25,29984.0,132.4708,132.723,130.6402,130.9951,29984.0
2020-03-18 10:55:00,140.36,142.0,139.86,141.73,23110.0,131.0978,132.6296,130.6308,132.3774,23110.0
2020-03-18 11:00:00,141.72,142.23,141.12,141.37,27692.0,132.3681,132.8444,131.8077,132.0412,27692.0
2020-03-18 11:05:00,141.46,141.86,141.35,141.59,22364.0,132.1252,132.4989,132.0225,132.2467,22364.0
2020-03-18 11:10:00,141.58,141.69,140.5,140.5,27372.0,132.2373,132.3401,131.2286,131.2286,27372.0
2020-03-18 11:15:00,140.54,141.17,140.24,140.56,29259.0,131.266,131.8544,130.9858,131.2846,29259.0
2020-03-18 11:20:00,140.72,142.13,140.59,141.11,16745.0,131.4341,132.751,131.3127,131.7983,16745.0
2020-03-18 11:25:00,141.13,141.36,139.22,139.88,18722.0,131.817,132.0318,130.0331,130.6495,18722.0
2020-03-18 11:30:00,139.81,140.47,139.0,139.51,20383.0,130.5841,131.2006,129.8276,130.3039,20383.0
2020-03-18 11:35:00,139.31,139.96,138.32,138.32,15822.0,130.1171,130.7242,129.1925,129.1925,15822.0
2020-03-18 11:40:00,138.32,138.63,137.76,137.77,22458.0,129.1925,129.482,128.6694,128.6787,22458.0
2020-03-18 11:45:00,137.57,138.2,137.01,138.0,32711.0,128.4919,129.0804,127.9689,128.8936,32711.0
2020-03-18 11:50:00,138.16,140.05,138.11,140.05,24257.0,129.043,130.8083,128.9963,130.8083,24257.0
2020-03-18 11:55:00,140.99,141.03,140.45,140.88,23264.0,131.6863,131.7236,131.1819,131.5835,23264.0
2020-03-18 12:00:00,140.79,141.52,140.52,141.18,12914.0,131.4995,132.1813,131.2473,131.8637,12914.0
2020-03-18 12:05:00,141.0,142.0,140.28,142.0,22855.0,131.6956,132.6296,131.0231,132.6296,22855.0
2020-03-18 12:10:00,142.04,143.22,142.04,142.56,16713.0,132.667,133.7691,132.667,133.1527,16713.0
2020-03-18 12:15:00,141.93,143.19,141.73,142.73,19841.0,132.5642,133.7411,132.3774,133.3114,19841.0
2020-03-18 12:20:00,142.62,142.82,141.91,142.74,8626.0,133.2087,133.3955,132.5456,133.3208,8626.0
2020-03-18 12:25:00,142.73,143.89,142.61,143.66,13448.0,133.3114,134.3949,133.1994,134.1801,13448.0
2020-03-18 12:30:00,143.84,143.9,143.3,143.75,16551.0,134.3482,134.4042,133.8438,134.2641,16551.0
2020-03-18 12:35:00,143.74,143.75,142.47,142.88,30151.0,134.2548,134.2641,133.0686,133.4515,30151.0
2020-03-18 12:40:00,142.77,143.36,141.85,143.35,19028.0,133.3488,133.8999,132.4895,133.8905,19028.0
2020-03-18 12:45:00,143.37,143.44,141.59,142.17,33498.0,133.9092,133.9746,132.2467,132.7884,33498.0
2020-03-18 12:50:00,142.06,142.39,141.6,142.08,13870.0,132.6857,132.9939,132.256,132.7043,13870.0
2020-03-18 12:55:00,142.21,142.73,142.21,142.35,7356.0,132.8258,133.3114,132.8258,132.9565,7356.0
2020-03-18 13:00:00,142.35,142.35,142.35,142.35,0.0,132.9565,132.9565,132.9565,132.9565,0.0
2020-03-18 13:05:00,142.35,142.35,142.35,142.35,0.0,132.9565,132.9565,132.9565,132.9565,0.0
2020-03-18 13:10:00,140.92,141.86,140.61,140.62,24906.0,131.6209,132.4989,131.3313,131.3407,24906.0
2020-03-18 13:15:00,140.72,141.63,140.01,141.63,23306.0,131.4341,132.284,130.7709,132.284,23306.0
2020-03-18 13:20:00,141.76,143.09,141.68,142.94,29906.0,132.4054,133.6477,132.3307,133.5076,29906.0
2020-03-18 13:25:00,143.04,143.27,142.38,142.78,22622.0,133.601,133.8158,132.9845,133.3581,22622.0
2020-03-18 13:30:00,142.96,143.01,141.37,142.05,33225.0,133.5263,133.573,132.0412,132.6763,33225.0
2020-03-18 13:35:00,141.9,144.51,141.83,144.32,30107.0,132.5362,134.974,132.4708,134.7965,30107.0
2020-03-18 13:40:00,144.15,145.0,144.0,144.47,33809.0,134.6377,135.4316,134.4976,134.9366,33809.0
2020-03-18 13:45:00,144.39,145.0,144.15,145.0,37443.0,134.8619,135.4316,134.6377,135.4316,37443.0
2020-03-18 13:50:00,145.17,146.91,144.8,146.28,29640.0,135.5904,137.2156,135.2448,136.6272,29640.0
2020-03-18 13:55:00,146.11,146.28,145.42,145.84,28601.0,136.4684,136.6272,135.8239,136.2162,28601.0
2020-03-18 14:00:00,145.9,146.95,145.88,146.4,44077.0,136.2723,137.253,136.2536,136.7393,44077.0
2020-03-18 14:05:00,146.39,148.49,146.34,148.28,44588.0,136.7299,138.6913,136.6832,138.4952,44588.0
2020-03-18 14:10:00,148.17,148.54,147.77,147.9,42876.0,138.3925,138.738,138.0189,138.1403,42876.0
2020-03-18 14:15:00,147.98,149.12,147.54,147.98,48377.0,138.215,139.2798,137.804,138.215,48377.0
2020-03-18 14:20:00,147.39,147.93,141.71,141.71,56904.0,137.6639,138.1683,132.3587,132.3587,56904.0
2020-03-18 14:25:00,142.52,143.21,141.25,143.21,97035.0,133.1153,133.7598,131.9291,133.7598,97035.0
2020-03-18 14:30:00,143.21,144.99,143.07,144.45,37385.0,133.7598,135.4223,133.629,134.9179,37385.0
2020-03-18 14:35:00,144.45,145.99,144.1,145.97,83711.0,134.9179,136.3563,134.591,136.3376,83711.0
2020-03-18 14:40:00,145.78,146.85,145.42,146.06,55152.0,136.1602,137.1596,135.8239,136.4217,55152.0
2020-03-18 14:45:00,146.19,146.37,144.88,144.88,39208.0,136.5431,136.7112,135.3196,135.3196,39208.0
2020-03-18 14:50:00,144.88,144.96,143.83,144.72,42690.0,135.3196,135.3943,134.3389,135.1701,42690.0
2020-03-18 14:55:00,144.66,145.47,144.65,145.29,47643.0,135.1141,135.8706,135.1047,135.7025,47643.0
2020-03-18 15:00:00,145.22,145.79,144.76,145.07,40051.0,135.6371,136.1695,135.2075,135.497,40051.0
2020-03-18 15:05:00,145.11,147.51,145.11,146.44,35493.0,135.5344,137.776,135.5344,136.7766,35493.0
2020-03-18 15:10:00,146.55,147.58,146.55,147.4,46338.0,136.8794,137.8414,136.8794,137.6733,46338.0
2020-03-18 15:15:00,147.23,147.38,145.08,146.13,26977.0,137.5145,137.6546,135.5064,136.4871,26977.0
2020-03-18 15:20:00,146.2,146.68,145.83,146.15,31563.0,136.5525,137.0008,136.2069,136.5058,31563.0
2020-03-18 15:25:00,146.25,147.51,146.09,147.04,33686.0,136.5992,137.776,136.4497,137.337,33686.0
2020-03-18 15:30:00,146.93,148.75,146.62,148.49,49837.0,137.2343,138.9342,136.9447,138.6913,49837.0
2020-03-18 15:35:00,148.44,148.48,146.98,147.65,49883.0,138.6446,138.682,137.281,137.9068,49883.0
2020-03-18 15:40:00,147.62,151.34,147.62,151.25,69457.0,137.8788,141.3533,137.8788,141.2692,69457.0
2020-03-18 15:45:00,151.17,152.54,150.61,150.96,85244.0,141.1945,142.4741,140.6715,140.9984,85244.0
2020-03-18 15:50:00,150.81,154.5,150.76,154.05,99713.0,140.8583,144.3048,140.8116,143.8844,99713.0
2020-03-18 15:55:00,154.01,157.0,153.93,156.23,185124.0,143.8471,146.6398,143.7724,145.9206,185124.0
2020-03-19 09:30:00,150.53,150.53,146.0,146.67,93698.0,140.5967,140.5967,136.3657,136.9914,93698.0
2020-03-19 09:35:00,146.11,146.6,143.41,144.03,75092.0,136.4684,136.9261,133.9466,134.5257,75092.0
2020-03-19 09:40:00,144.03,144.27,142.01,142.22,61993.0,134.5257,134.7498,132.639,132.8351,61993.0
2020-03-19 09:45:00,142.17,142.5,140.0,140.0,75410.0,132.7884,133.0966,130.7616,130.7616,75410.0
2020-03-19 09:50:00,140.0,143.79,139.84,143.08,61167.0,130.7616,134.3015,130.6121,133.6383,61167.0
2020-03-19 09:55:00,143.39,144.82,142.53,143.75,51481.0,133.9279,135.2635,133.1246,134.2641,51481.0
2020-03-19 10:00:00,143.75,144.46,142.98,143.73,63900.0,134.2641,134.9273,133.5449,134.2455,63900.0
2020-03-19 10:05:00,143.68,143.96,142.49,143.55,32846.0,134.1988,134.4603,133.0873,134.0773,32846.0
2020-03-19 10:10:00,143.64,146.2,142.87,145.97,45183.0,134.1614,136.5525,133.4422,136.3376,45183.0
2020-03-19 10:15:00,146.0,146.79,145.26,145.27,39215.0,136.3657,137.1035,135.6745,135.6838,39215.0
2020-03-19 10:20:00,145.41,149.35,145.41,148.85,54008.0,135.8146,139.4946,135.8146,139.0276,54008.0
2020-03-19 10:25:00,148.99,149.18,146.99,148.0,42157.0,139.1584,139.3358,137.2903,138.2337,42157.0
2020-03-19 10:30:00,148.4,149.67,147.74,149.22,41539.0,138.6073,139.7935,137.9908,139.3732,41539.0
2020-03-19 10:35:00,149.3,150.09,148.97,149.36,41064.0,139.4479,140.1858,139.1397,139.5039,41064.0
2020-03-19 10:40:00,149.23,149.26,147.72,149.26,59341.0,139.3825,139.4105,137.9722,139.4105,59341.0
2020-03-19 10:45:00,148.99,151.95,148.99,151.2,38415.0,139.1584,141.923,139.1584,141.2225,38415.0
2020-03-19 10:50:00,151.2,152.76,150.55,150.87,60219.0,141.2225,142.6796,140.6154,140.9143,60219.0
2020-03-19 10:55:00,150.87,152.54,150.38,151.93,41632.0,140.9143,142.4741,140.4566,141.9043,41632.0
2020-03-19 11:00:00,151.99,152.57,151.2,151.8,19530.0,141.9604,142.5021,141.2225,141.7829,19530.0
2020-03-19 11:05:00,152.0,152.34,150.0,150.51,22304.0,141.9697,142.2873,140.1017,140.578,22304.0
2020-03-19 11:10:00,150.81,152.77,150.54,152.26,10241.0,140.8583,142.6889,140.6061,142.2126,10241.0
2020-03-19 11:15:00,152.52,152.99,151.99,152.81,16095.0,142.4554,142.8944,141.9604,142.7263,16095.0
2020-03-19 11:20:00,152.83,153.57,152.65,153.47,22454.0,142.745,143.4361,142.5768,143.3427,22454.0
2020-03-19 11:25:00,153.75,154.67,153.33,154.55,20689.0,143.6042,144.4635,143.212,144.3515,20689.0
2020-03-19 11:30:00,154.59,155.59,154.3,154.89,44128.0,144.3888,145.3228,144.118,144.669,44128.0
2020-03-19 11:35:00,154.81,156.31,154.72,155.45,58415.0,144.5943,145.9953,144.5102,145.1921,58415.0
2020-03-19 11:40:00,155.24,156.59,154.28,155.08,33148.0,144.9959,146.2568,144.0993,144.8465,33148.0
2020-03-19 11:45:00,155.08,155.44,154.66,155.14,44331.0,144.8465,145.1827,144.4542,144.9025,44331.0
2020-03-19 11:50:00,155.48,155.99,154.9,155.68,26449.0,145.2201,145.6964,144.6784,145.4069,26449.0
2020-03-19 11:55:00,155.7,155.85,154.07,154.39,14227.0,145.4256,145.5657,143.9031,144.202,14227.0
2020-03-19 12:00:00,154.22,155.23,154.17,154.8,23537.0,144.0432,144.9866,143.9965,144.585,23537.0
2020-03-19 12:05:00,154.69,155.06,153.0,153.15,33733.0,144.4822,144.8278,142.9037,143.0438,33733.0
2020-03-19 12:10:00,153.15,154.0,152.56,154.0,25237.0,143.0438,143.8377,142.4928,143.8377,25237.0
2020-03-19 12:15:00,153.91,154.21,153.13,154.18,26386.0,143.7537,144.0339,143.0252,144.0059,26386.0
2020-03-19 12:20:00,154.18,154.95,153.66,153.86,35417.0,144.0059,144.7251,143.5202,143.707,35417.0
2020-03-19 12:25:00,154.05,154.48,153.01,154.15,22241.0,143.8844,144.2861,142.9131,143.9779,22241.0
2020-03-19 12:30:00,154.05,154.39,152.96,154.01,32590.0,143.8844,144.202,142.8664,143.8471,32590.0
2020-03-19 12:35:00,153.96,154.55,153.45,154.55,24863.0,143.8004,144.3515,143.324,144.3515,24863.0
2020-03-19 12:40:00,154.66,155.41,154.53,155.09,12069.0,144.4542,145.1547,144.3328,144.8558,12069.0
2020-03-19 12:45:00,155.07,155.54,154.34,154.82,28269.0,144.8371,145.2761,144.1553,144.6036,28269.0
2020-03-19 12:50:00,154.81,155.03,154.25,155.03,15809.0,144.5943,144.7998,144.0713,144.7998,15809.0
2020-03-19 12:55:00,155.32,155.33,154.36,154.98,10962.0,145.0706,145.08,144.174,144.7531,10962.0
2020-03-19 13:00:00,154.9,155.25,154.18,154.89,23435.0,144.6784,145.0053,144.0059,144.669,23435.0
2020-03-19 13:05:00,154.7,155.17,154.47,154.54,20823.0,144.4916,144.9305,144.2767,144.3421,20823.0
2020-03-19 13:10:00,154.53,154.94,153.84,154.2,40039.0,144.3328,144.7157,143.6883,144.0246,40039.0
2020-03-19 13:15:00,154.05,154.67,153.63,154.67,15155.0,143.8844,144.4635,143.4922,144.4635,15155.0
2020-03-19 13:20:00,154.56,155.49,154.44,155.39,12618.0,144.3608,145.2294,144.2487,145.136,12618.0
2020-03-19 13:25:00,155.39,155.51,154.9,155.45,14059.0,145.136,145.2481,144.6784,145.1921,14059.0
2020-03-19 13:30:00,155.24,156.55,155.06,156.55,21220.0,144.9959,146.2195,144.8278,146.2195,21220.0
2020-03-19 13:35:00,156.42,156.87,156.1,156.5,14636.0,146.0981,146.5184,145.7992,146.1728,14636.0
2020-03-19 13:40:00,156.5,158.58,156.0,158.0,16484.0,146.1728,148.1155,145.7058,147.5738,16484.0
2020-03-19 13:45:00,157.79,158.25,157.78,158.21,32508.0,147.3777,147.8073,147.3683,147.7699,32508.0
2020-03-19 13:50:00,158.21,163.09,158.13,162.12,36103.0,147.7699,152.3279,147.6952,151.4219,36103.0
2020-03-19 13:55:00,162.11,162.31,160.11,160.11,25456.0,151.4126,151.5994,149.5446,149.5446,25456.0
2020-03-19 14:00:00,160.24,160.41,158.43,158.46,22438.0,149.666,149.8248,147.9754,148.0034,22438.0
2020-03-19 14:05:00,158.43,158.55,157.53,157.73,18164.0,147.9754,148.0875,147.1348,147.3216,18164.0
2020-03-19 14:10:00,157.95,158.47,157.77,158.05,17324.0,147.5271,148.0128,147.359,147.6205,17324.0
2020-03-19 14:15:00,157.94,159.74,157.69,159.74,41946.0,147.5178,149.199,147.2843,149.199,41946.0
2020-03-19 14:20:00,159.75,159.75,158.73,159.14,18937.0,149.2083,149.2083,148.2556,148.6386,18937.0
2020-03-19 14:25:00,159.07,159.29,158.69,158.87,38960.0,148.5732,148.7787,148.2183,148.3864,38960.0
2020-03-19 14:30:00,158.85,160.74,158.74,159.91,37593.0,148.3677,150.133,148.265,149.3578,37593.0
2020-03-19 14:35:00,159.89,159.96,157.51,157.55,66486.0,149.3391,149.4045,147.1161,147.1535,66486.0
2020-03-19 14:40:00,157.55,157.9,156.69,157.56,25089.0,147.1535,147.4804,146.3502,147.1628,25089.0
2020-03-19 14:45:00,157.78,158.45,157.33,158.45,19589.0,147.3683,147.9941,146.948,147.9941,19589.0
2020-03-19 14:50:00,158.44,158.81,157.06,157.09,27906.0,147.9848,148.3303,146.6958,146.7238,27906.0
2020-03-19 14:55:00,157.37,157.92,156.28,156.44,16662.0,146.9854,147.4991,145.9673,146.1167,16662.0
2020-03-19 15:00:00,156.43,156.47,155.51,156.21,33237.0,146.1074,146.1448,145.2481,145.9019,33237.0
2020-03-19 15:05:00,156.07,156.99,155.79,156.38,46660.0,145.7712,146.6304,145.5096,146.0607,46660.0
2020-03-19 15:10:00,156.37,156.39,154.9,155.12,70819.0,146.0514,146.07,144.6784,144.8838,70819.0
2020-03-19 15:15:00,155.12,155.75,153.57,153.79,31158.0,144.8838,145.4723,143.4361,143.6416,31158.0
2020-03-19 15:20:00,153.6,153.89,152.01,153.61,43605.0,143.4641,143.735,141.9791,143.4735,43605.0
2020-03-19 15:25:00,153.46,155.36,153.46,154.31,33179.0,143.3334,145.108,143.3334,144.1273,33179.0
2020-03-19 15:30:00,154.37,154.97,153.16,154.41,49616.0,144.1833,144.7437,143.0532,144.2207,49616.0
2020-03-19 15:35:00,154.46,154.54,153.58,153.99,52272.0,144.2674,144.3421,143.4455,143.8284,52272.0
2020-03-19 15:40:00,153.78,155.72,153.61,155.31,40889.0,143.6323,145.4442,143.4735,145.0613,40889.0
2020-03-19 15:45:00,155.11,156.04,154.87,155.73,54918.0,144.8745,145.7431,144.6503,145.4536,54918.0
2020-03-19 15:50:00,155.72,155.93,154.29,155.32,108346.0,145.4442,145.6404,144.1086,145.0706,108346.0
2020-03-19 15:55:00,155.5,156.71,155.37,156.5,190605.0,145.2388,146.3689,145.1173,146.1728,190605.0
2020-03-20 09:30:00,158.55,158.55,156.6,157.61,207547.0,148.0875,148.0875,146.2662,147.2095,207547.0
2020-03-20 09:35:00,157.56,159.25,156.83,157.17,36392.0,147.1628,148.7413,146.481,146.7986,36392.0
2020-03-20 09:40:00,157.38,157.47,153.65,153.66,94342.0,146.9947,147.0788,143.5108,143.5202,94342.0
2020-03-20 09:45:00,153.9,153.9,151.17,151.78,36151.0,143.7443,143.7443,141.1945,141.7642,36151.0
2020-03-20 09:50:00,151.78,153.5,151.54,153.48,14142.0,141.7642,143.3707,141.5401,143.3521,14142.0
2020-03-20 09:55:00,153.22,153.52,151.52,152.75,43141.0,143.1092,143.3894,141.5214,142.6702,43141.0
2020-03-20 10:00:00,152.83,153.62,152.75,152.81,17463.0,142.745,143.4828,142.6702,142.7263,17463.0
2020-03-20 10:05:00,152.82,153.55,152.68,153.41,21096.0,142.7356,143.4174,142.6049,143.2867,21096.0
2020-03-20 10:10:00,153.27,153.75,153.0,153.27,22070.0,143.1559,143.6042,142.9037,143.1559,22070.0
2020-03-20 10:15:00,153.33,154.01,153.23,153.54,13718.0,143.212,143.8471,143.1186,143.4081,13718.0
2020-03-20 10:20:00,153.55,154.3,153.54,154.12,16065.0,143.4174,144.118,143.4081,143.9498,16065.0
2020-03-20 10:25:00,154.15,154.33,153.38,153.39,16148.0,143.9779,144.146,143.2587,143.268,16148.0
2020-03-20 10:30:00,153.63,154.48,153.51,154.23,23611.0,143.4922,144.2861,143.3801,144.0526,23611.0
2020-03-20 10:35:00,154.27,154.35,153.67,154.0,21152.0,144.0899,144.1647,143.5295,143.8377,21152.0
2020-03-20 10:40:00,154.0,154.25,152.94,153.03,37435.0,143.8377,144.0713,142.8477,142.9318,37435.0
2020-03-20 10:45:00,153.15,153.31,152.2,152.97,31411.0,143.0438,143.1933,142.1565,142.8757,31411.0
2020-03-20 10:50:00,152.98,153.83,152.8,153.19,18018.0,142.8851,143.679,142.7169,143.0812,18018.0
2020-03-20 10:55:00,153.07,153.37,152.6,152.99,26913.0,142.9691,143.2493,142.5301,142.8944,26913.0
2020-03-20 11:00:00,152.96,153.22,152.78,153.1,32122.0,142.8664,143.1092,142.6983,142.9971,32122.0
2020-03-20 11:05:00,153.15,154.0,152.89,154.0,36072.0,143.0438,143.8377,142.801,143.8377,36072.0
2020-03-20 11:10:00,154.0,154.63,153.79,154.0,19373.0,143.8377,144.4262,143.6416,143.8377,19373.0
2020-03-20 11:15:00,153.99,154.28,152.49,152.49,22200.0,143.8284,144.0993,142.4274,142.4274,22200.0
2020-03-20 11:20:00,152.4,152.4,149.58,149.66,15534.0,142.3433,142.3433,139.7094,139.7841,15534.0
2020-03-20 11:25:00,149.78,150.68,149.64,150.08,12282.0,139.8962,140.7368,139.7655,140.1764,12282.0
2020-03-20 11:30:00,150.08,150.45,149.83,149.87,38242.0,140.1764,140.522,139.9429,139.9803,38242.0
2020-03-20 11:35:00,149.94,150.15,149.21,149.92,48324.0,140.0457,140.2418,139.3638,140.027,48324.0
2020-03-20 11:40:00,149.93,150.58,149.76,150.23,28253.0,140.0363,140.6434,139.8775,140.3165,28253.0
2020-03-20 11:45:00,150.23,150.72,149.98,150.37,15814.0,140.3165,140.7742,140.083,140.4473,15814.0
2020-03-20 11:50:00,150.37,150.71,150.22,150.69,20002.0,140.4473,140.7649,140.3072,140.7462,20002.0
2020-03-20 11:55:00,150.72,151.96,150.72,151.25,20640.0,140.7742,141.9324,140.7742,141.2692,20640.0
2020-03-20 12:00:00,151.12,151.73,151.05,151.21,18030.0,141.1478,141.7175,141.0824,141.2319,18030.0
2020-03-20 12:05:00,151.23,151.4,149.5,149.58,25449.0,141.2505,141.4093,139.6347,139.7094,25449.0
2020-03-20 12:10:00,149.58,151.64,149.58,151.24,18135.0,139.7094,141.6335,139.7094,141.2599,18135.0
2020-03-20 12:15:00,151.39,151.48,149.99,150.04,22594.0,141.4,141.484,140.0924,140.1391,22594.0
2020-03-20 12:20:00,150.09,150.57,149.12,150.04,35125.0,140.1858,140.6341,139.2798,140.1391,35125.0
2020-03-20 12:25:00,149.84,150.0,149.26,149.5,30437.0,139.9523,140.1017,139.4105,139.6347,30437.0
2020-03-20 12:30:00,149.43,150.68,148.97,150.68,32973.0,139.5693,140.7368,139.1397,140.7368,32973.0
2020-03-20 12:35:00,150.37,150.65,149.94,149.94,17985.0,140.4473,140.7088,140.0457,140.0457,17985.0
2020-03-20 12:40:00,149.93,150.65,149.6,149.99,13788.0,140.0363,140.7088,139.7281,140.0924,13788.0
2020-03-20 12:45:00,150.47,150.73,149.7,149.96,11605.0,140.5407,140.7835,139.8215,140.0643,11605.0
2020-03-20 12:50:00,150.14,150.56,149.68,150.18,21884.0,140.2325,140.6247,139.8028,140.2698,21884.0
2020-03-20 12:55:00,150.16,150.58,149.47,149.61,17451.0,140.2511,140.6434,139.6067,139.7374,17451.0
2020-03-20 13:00:00,149.54,150.41,149.44,149.66,19191.0,139.6721,140.4846,139.5787,139.7841,19191.0
2020-03-20 13:05:00,149.59,150.57,149.46,150.5,14150.0,139.7188,140.6341,139.5973,140.5687,14150.0
2020-03-20 13:10:00,150.43,150.79,149.68,149.83,13636.0,140.5033,140.8396,139.8028,139.9429,13636.0
2020-03-20 13:15:00,149.83,150.61,149.72,150.35,8201.0,139.9429,140.6715,139.8402,140.4286,8201.0
2020-03-20 13:20:00,150.38,150.5,149.81,149.86,6807.0,140.4566,140.5687,139.9242,139.9709,6807.0
2020-03-20 13:25:00,149.89,150.99,149.71,150.0,16928.0,139.999,141.0264,139.8308,140.1017,16928.0
2020-03-20 13:30:00,150.22,150.61,150.21,150.47,10918.0,140.3072,140.6715,140.2978,140.5407,10918.0
2020-03-20 13:35:00,150.63,151.84,150.56,151.72,23696.0,140.6901,141.8203,140.6247,141.7082,23696.0
2020-03-20 13:40:00,151.72,152.0,150.99,151.24,17630.0,141.7082,141.9697,141.0264,141.2599,17630.0
2020-03-20 13:45:00,151.25,152.38,151.11,151.72,13961.0,141.2692,142.3247,141.1385,141.7082,13961.0
2020-03-20 13:50:00,151.59,151.82,151.0,151.36,14441.0,141.5868,141.8016,141.0357,141.372,14441.0
2020-03-20 13:55:00,151.44,152.05,151.34,151.93,9877.0,141.4467,142.0164,141.3533,141.9043,9877.0
2020-03-20 14:00:00,151.93,152.33,151.67,152.11,15180.0,141.9043,142.2779,141.6615,142.0725,15180.0
2020-03-20 14:05:00,152.01,153.0,152.01,152.64,17996.0,141.9791,142.9037,141.9791,142.5675,17996.0
2020-03-20 14:10:00,152.74,152.94,151.57,151.57,11009.0,142.6609,142.8477,141.5681,141.5681,11009.0
2020-03-20 14:15:00,151.5,151.96,151.3,151.71,28403.0,141.5027,141.9324,141.3159,141.6989,28403.0
2020-03-20 14:20:00,151.87,151.99,150.52,150.58,79727.0,141.8483,141.9604,140.5874,140.6434,79727.0
2020-03-20 14:25:00,150.57,151.61,150.2,151.61,21873.0,140.6341,141.6055,140.2885,141.6055,21873.0
2020-03-20 14:30:00,151.67,151.81,150.76,150.89,16759.0,141.6615,141.7923,140.8116,140.933,16759.0
2020-03-20 14:35:00,151.0,151.73,150.61,151.15,37527.0,141.0357,141.7175,140.6715,141.1758,37527.0
2020-03-20 14:40:00,151.19,151.2,150.6,150.83,31413.0,141.2132,141.2225,140.6621,140.8769,31413.0
2020-03-20 14:45:00,150.98,151.78,150.9,151.06,35843.0,141.017,141.7642,140.9423,141.0918,35843.0
2020-03-20 14:50:00,151.13,151.58,150.5,150.75,27614.0,141.1571,141.5774,140.5687,140.8022,27614.0
2020-03-20 14:55:00,150.87,151.38,150.69,151.06,60135.0,140.9143,141.3906,140.7462,141.0918,60135.0
2020-03-20 15:00:00,150.99,151.34,149.93,150.77,44452.0,141.0264,141.3533,140.0363,140.8209,44452.0
2020-03-20 15:05:00,150.72,151.67,150.42,150.42,33221.0,140.7742,141.6615,140.494,140.494,33221.0
2020-03-20 15:10:00,150.46,151.33,149.99,151.25,33426.0,140.5313,141.3439,140.0924,141.2692,33426.0
2020-03-20 15:15:00,151.34,151.42,150.91,150.93,23608.0,141.3533,141.428,140.9517,140.9703,23608.0
2020-03-20 15:20:00,150.96,151.15,150.76,151.11,32584.0,140.9984,141.1758,140.8116,141.1385,32584.0
2020-03-20 15:25:00,151.11,152.32,151.06,151.71,21637.0,141.1385,142.2686,141.0918,141.6989,21637.0
2020-03-20 15:30:00,151.66,152.93,151.45,152.4,57399.0,141.6522,142.8384,141.456,142.3433,57399.0
2020-03-20 15:35:00,152.51,153.36,151.92,153.3,44937.0,142.4461,143.24,141.895,143.1839,44937.0
2020-03-20 15:40:00,153.41,154.05,152.92,153.31,91380.0,143.2867,143.8844,142.829,143.1933,91380.0
2020-03-20 15:45:00,153.15,153.26,151.16,151.27,62415.0,143.0438,143.1466,141.1852,141.2879,62415.0
2020-03-20 15:50:00,151.14,151.77,150.15,151.35,130908.0,141.1665,141.7549,140.2418,141.3626,130908.0
2020-03-20 15:55:00,151.31,151.41,149.61,150.92,292539.0,141.3253,141.4187,139.7374,140.961,292539.0
2020-03-23 09:30:00,149.78,150.87,147.02,150.34,95043.0,139.8962,140.9143,137.3183,140.4193,95043.0
2020-03-23 09:35:00,149.77,150.6,146.62,146.62,32050.0,139.8869,140.6621,136.9447,136.9447,32050.0
2020-03-23 09:40:00,146.61,147.95,145.65,146.25,25571.0,136.9354,138.187,136.0388,136.5992,25571.0
2020-03-23 09:45:00,146.25,148.97,146.03,148.77,46488.0,136.5992,139.1397,136.3937,138.9529,46488.0
2020-03-23 09:50:00,148.55,150.27,148.55,149.49,20585.0,138.7474,140.3539,138.7474,139.6254,20585.0
2020-03-23 09:55:00,149.3,150.13,148.36,149.14,33402.0,139.4479,140.2231,138.5699,139.2985,33402.0
2020-03-23 10:00:00,149.0,149.2,147.06,147.81,23193.0,139.1677,139.3545,137.3557,138.0562,23193.0
2020-03-23 10:05:00,147.85,148.76,147.72,148.03,22397.0,138.0936,138.9435,137.9722,138.2617,22397.0
2020-03-23 10:10:00,148.21,149.46,147.95,149.05,16249.0,138.4298,139.5973,138.187,139.2144,16249.0
2020-03-23 10:15:00,149.18,149.42,148.05,148.56,31368.0,139.3358,139.56,138.2804,138.7567,31368.0
2020-03-23 10:20:00,148.65,150.85,148.12,150.21,25612.0,138.8408,140.8956,138.3458,140.2978,25612.0
2020-03-23 10:25:00,150.22,150.35,148.81,149.84,25164.0,140.3072,140.4286,138.9902,139.9523,25164.0
2020-03-23 10:30:00,149.84,149.97,149.06,149.97,21122.0,139.9523,140.0737,139.2237,140.0737,21122.0
2020-03-23 10:35:00,149.88,150.5,148.95,149.75,19446.0,139.9896,140.5687,139.121,139.8682,19446.0
2020-03-23 10:40:00,149.84,151.97,149.83,151.12,15801.0,139.9523,141.9417,139.9429,141.1478,15801.0
2020-03-23 10:45:00,151.11,151.11,149.55,150.03,23177.0,141.1385,141.1385,139.6814,140.1297,23177.0
2020-03-23 10:50:00,150.06,150.56,148.51,149.0,24856.0,140.1577,140.6247,138.71,139.1677,24856.0
2020-03-23 10:55:00,149.02,149.21,147.22,148.94,28837.0,139.1864,139.3638,137.5052,139.1117,28837.0
2020-03-23 11:00:00,148.95,149.77,147.81,148.73,14104.0,139.121,139.8869,138.0562,138.9155,14104.0
2020-03-23 11:05:00,148.66,148.96,147.72,148.58,18272.0,138.8501,139.1303,137.9722,138.7754,18272.0
2020-03-23 11:10:00,148.65,149.5,146.53,146.79,22105.0,138.8408,139.6347,136.8607,137.1035,22105.0
2020-03-23 11:15:00,146.93,149.86,146.8,148.5,27308.0,137.2343,139.9709,137.1129,138.7007,27308.0
2020-03-23 11:20:00,148.96,149.3,147.78,148.33,12003.0,139.1303,139.4479,138.0282,138.5419,12003.0
2020-03-23 11:25:00,148.21,148.48,147.8,148.06,15104.0,138.4298,138.682,138.0469,138.2897,15104.0
2020-03-23 11:30:00,148.15,148.66,147.47,147.76,29661.0,138.3738,138.8501,137.7387,138.0095,29661.0
2020-03-23 11:35:00,147.58,148.46,147.12,147.77,26796.0,137.8414,138.6633,137.4118,138.0189,26796.0
2020-03-23 11:40:00,147.73,147.74,145.31,145.63,36431.0,137.9815,137.9908,135.7212,136.0201,36431.0
2020-03-23 11:45:00,145.63,146.33,145.19,145.64,32479.0,136.0201,136.6739,135.6091,136.0294,32479.0
2020-03-23 11:50:00,145.65,147.09,145.48,146.21,24447.0,136.0388,137.3837,135.88,136.5618,24447.0
2020-03-23 11:55:00,146.17,146.8,146.1,146.32,23282.0,136.5244,137.1129,136.4591,136.6645,23282.0
2020-03-23 12:00:00,146.15,146.53,145.42,145.51,63765.0,136.5058,136.8607,135.8239,135.908,63765.0
2020-03-23 12:05:00,145.7,145.71,142.24,142.25,11363.0,136.0855,136.0948,132.8538,132.8631,11363.0
2020-03-23 12:10:00,142.17,143.47,141.1,143.47,33596.0,132.7884,134.0026,131.789,134.0026,33596.0
2020-03-23 12:15:00,143.5,146.61,143.18,145.99,59935.0,134.0306,136.9354,133.7317,136.3563,59935.0
2020-03-23 12:20:00,146.11,147.16,146.0,147.09,16351.0,136.4684,137.4491,136.3657,137.3837,16351.0
2020-03-23 12:25:00,147.3,147.84,146.68,147.51,26312.0,137.5799,138.0842,137.0008,137.776,26312.0
2020-03-23 12:30:00,147.52,148.06,146.86,147.85,17894.0,137.7854,138.2897,137.1689,138.0936,17894.0
2020-03-23 12:35:00,147.67,148.35,147.49,147.71,16565.0,137.9255,138.5606,137.7573,137.9628,16565.0
2020-03-23 12:40:00,147.85,149.09,147.08,149.09,22228.0,138.0936,139.2518,137.3744,139.2518,22228.0
2020-03-23 12:45:00,149.09,149.99,148.57,149.0,22570.0,139.2518,140.0924,138.7661,139.1677,22570.0
2020-03-23 12:50:00,148.93,149.68,148.58,149.6,36542.0,139.1023,139.8028,138.7754,139.7281,36542.0
2020-03-23 12:55:00,149.57,150.5,149.54,150.0,10981.0,139.7001,140.5687,139.6721,140.1017,10981.0
2020-03-23 13:00:00,150.12,150.12,149.2,149.2,14707.0,140.2138,140.2138,139.3545,139.3545,14707.0
2020-03-23 13:05:00,148.9,150.32,148.9,150.32,11340.0,139.0743,140.4006,139.0743,140.4006,11340.0
2020-03-23 13:10:00,150.69,151.76,150.29,151.41,10477.0,140.7462,141.7456,140.3726,141.4187,10477.0
2020-03-23 13:15:00,151.17,151.29,149.6,150.61,14793.0,141.1945,141.3066,139.7281,140.6715,14793.0
2020-03-23 13:20:00,150.36,150.9,149.17,149.51,9703.0,140.4379,140.9423,139.3265,139.644,9703.0
2020-03-23 13:25:00,149.56,150.17,148.95,149.09,10993.0,139.6907,140.2605,139.121,139.2518,10993.0
2020-03-23 13:30:00,148.89,149.1,147.56,148.8,24449.0,139.065,139.2611,137.8227,138.9809,24449.0
2020-03-23 13:35:00,148.82,148.99,147.66,147.74,12899.0,138.9996,139.1584,137.9161,137.9908,12899.0
2020-03-23 13:40:00,148.06,149.65,148.06,148.76,22667.0,138.2897,139.7748,138.2897,138.9435,22667.0
2020-03-23 13:45:00,148.88,150.78,148.78,150.65,20224.0,139.0556,140.8302,138.9622,140.7088,20224.0
2020-03-23 13:50:00,150.59,151.0,148.99,149.42,10935.0,140.6528,141.0357,139.1584,139.56,10935.0
2020-03-23 13:55:00,149.5,149.5,146.57,147.31,21095.0,139.6347,139.6347,136.898,137.5892,21095.0
2020-03-23 14:00:00,147.3,147.3,145.4,146.12,12636.0,137.5799,137.5799,135.8053,136.4777,12636.0
2020-03-23 14:05:00,146.01,147.23,145.0,145.0,9846.0,136.375,137.5145,135.4316,135.4316,9846.0
2020-03-23 14:10:00,145.03,146.81,144.87,146.23,13265.0,135.4597,137.1222,135.3102,136.5805,13265.0
2020-03-23 14:15:00,146.12,147.8,145.94,146.69,21167.0,136.4777,138.0469,136.3096,137.0101,21167.0
2020-03-23 14:20:00,146.35,147.0,145.53,146.88,17438.0,136.6926,137.2997,135.9267,137.1876,17438.0
2020-03-23 14:25:00,146.92,147.54,146.2,146.37,15842.0,137.2249,137.804,136.5525,136.7112,15842.0
2020-03-23 14:30:00,146.5,146.5,145.18,145.5,13149.0,136.8327,136.8327,135.5998,135.8987,13149.0
2020-03-23 14:35:00,145.77,146.41,145.15,145.37,21649.0,136.1508,136.7486,135.5717,135.7772,21649.0
2020-03-23 14:40:00,145.42,146.26,144.87,146.07,15860.0,135.8239,136.6085,135.3102,136.431,15860.0
2020-03-23 14:45:00,146.03,146.92,145.1,146.27,18729.0,136.3937,137.2249,135.525,136.6178,18729.0
2020-03-23 14:50:00,146.26,146.26,144.71,145.44,15019.0,136.6085,136.6085,135.1608,135.8426,15019.0
2020-03-23 14:55:00,145.42,146.02,145.12,145.3,29638.0,135.8239,136.3843,135.5437,135.7119,29638.0
2020-03-23 15:00:00,145.41,146.03,145.0,145.7,39443.0,135.8146,136.3937,135.4316,136.0855,39443.0
2020-03-23 15:05:00,145.85,146.0,144.87,145.31,27495.0,136.2256,136.3657,135.3102,135.7212,27495.0
2020-03-23 15:10:00,145.35,145.56,144.77,144.78,33484.0,135.7586,135.9547,135.2168,135.2262,33484.0
2020-03-23 15:15:00,145.12,145.48,143.64,143.91,34527.0,135.5437,135.88,134.1614,134.4136,34527.0
2020-03-23 15:20:00,143.9,143.99,142.88,143.21,30207.0,134.4042,134.4883,133.4515,133.7598,30207.0
2020-03-23 15:25:00,142.93,143.26,142.12,142.13,29203.0,133.4982,133.8065,132.7417,132.751,29203.0
2020-03-23 15:30:00,142.52,142.64,140.32,141.04,45746.0,133.1153,133.2274,131.0605,131.733,45746.0
2020-03-23 15:35:00,141.09,142.27,140.86,141.97,34452.0,131.7797,132.8818,131.5648,132.6016,34452.0
2020-03-23 15:40:00,142.11,143.78,141.91,143.36,39775.0,132.7324,134.2922,132.5456,133.8999,39775.0
2020-03-23 15:45:00,143.3,144.44,143.09,143.23,58516.0,133.8438,134.9086,133.6477,133.7784,58516.0
2020-03-23 15:50:00,143.17,145.69,143.06,144.93,93920.0,133.7224,136.0761,133.6197,135.3663,93920.0
2020-03-23 15:55:00,145.23,146.16,144.37,144.37,113805.0,135.6465,136.5151,134.8432,134.8432,113805.0
2020-03-24 09:30:00,151.08,154.45,150.51,153.91,69045.0,141.1104,144.2581,140.578,143.7537,69045.0
2020-03-24 09:35:00,154.11,154.98,152.01,152.98,31379.0,143.9405,144.7531,141.9791,142.8851,31379.0
2020-03-24 09:40:00,152.72,152.97,150.72,151.03,48055.0,142.6422,142.8757,140.7742,141.0637,48055.0
2020-03-24 09:45:00,151.19,152.23,150.67,151.93,23157.0,141.2132,142.1845,140.7275,141.9043,23157.0
2020-03-24 09:50:00,151.74,152.83,151.74,152.7,22790.0,141.7269,142.745,141.7269,142.6235,22790.0
2020-03-24 09:55:00,152.55,153.01,151.03,151.12,32187.0,142.4834,142.9131,141.0637,141.1478,32187.0
2020-03-24 10:00:00,151.15,151.39,148.75,148.75,29057.0,141.1758,141.4,138.9342,138.9342,29057.0
2020-03-24 10:05:00,148.74,149.33,147.27,148.03,56029.0,138.9248,139.4759,137.5519,138.2617,56029.0
2020-03-24 10:10:00,147.86,148.99,147.76,148.6,23240.0,138.1029,139.1584,138.0095,138.7941,23240.0
2020-03-24 10:15:00,148.83,149.51,147.88,148.73,21530.0,139.0089,139.644,138.1216,138.9155,21530.0
2020-03-24 10:20:00,148.78,151.98,148.78,151.27,10753.0,138.9622,141.951,138.9622,141.2879,10753.0
2020-03-24 10:25:00,151.52,152.89,151.37,152.63,14274.0,141.5214,142.801,141.3813,142.5582,14274.0
2020-03-24 10:30:00,152.61,153.16,152.09,152.19,27915.0,142.5395,143.0532,142.0538,142.1472,27915.0
2020-03-24 10:35:00,152.15,152.73,150.75,152.73,11666.0,142.1098,142.6516,140.8022,142.6516,11666.0
2020-03-24 10:40:00,152.69,154.47,151.93,154.34,18333.0,142.6142,144.2767,141.9043,144.1553,18333.0
2020-03-24 10:45:00,154.28,154.82,153.11,153.79,19328.0,144.0993,144.6036,143.0065,143.6416,19328.0
2020-03-24 10:50:00,153.78,155.21,153.54,155.03,24355.0,143.6323,144.9679,143.4081,144.7998,24355.0
2020-03-24 10:55:00,155.0,157.47,154.74,157.47,33311.0,144.7718,147.0788,144.5289,147.0788,33311.0
2020-03-24 11:00:00,157.51,157.66,156.13,156.45,14025.0,147.1161,147.2562,145.8272,146.1261,14025.0
2020-03-24 11:05:00,156.12,156.49,155.2,155.86,22222.0,145.8179,146.1634,144.9586,145.575,22222.0
2020-03-24 11:10:00,155.75,156.48,155.43,156.46,18884.0,145.4723,146.1541,145.1734,146.1354,18884.0
2020-03-24 11:15:00,156.52,156.63,155.58,155.77,22564.0,146.1915,146.2942,145.3135,145.4909,22564.0
2020-03-24 11:20:00,155.77,157.12,155.46,156.57,14415.0,145.4909,146.7519,145.2014,146.2382,14415.0
2020-03-24 11:25:00,156.71,157.3,156.27,156.27,14548.0,146.3689,146.92,145.958,145.958,14548.0
2020-03-24 11:30:00,156.2,156.58,155.49,156.58,11668.0,145.8926,146.2475,145.2294,146.2475,11668.0
2020-03-24 11:35:00,156.58,158.92,156.58,158.83,30838.0,146.2475,148.4331,146.2475,148.349,30838.0
2020-03-24 11:40:00,158.81,158.82,157.39,157.39,8947.0,148.3303,148.3397,147.004,147.004,8947.0
2020-03-24 11:45:00,157.49,158.16,157.17,157.38,9394.0,147.0974,147.7232,146.7986,146.9947,9394.0
2020-03-24 11:50:00,157.51,158.18,157.27,157.71,8737.0,147.1161,147.7419,146.892,147.3029,8737.0
2020-03-24 11:55:00,157.63,158.69,157.62,158.69,11811.0,147.2282,148.2183,147.2189,148.2183,11811.0
2020-03-24 12:00:00,158.87,159.46,158.13,159.46,11878.0,148.3864,148.9375,147.6952,148.9375,11878.0
2020-03-24 12:05:00,159.32,159.73,157.92,157.92,10145.0,148.8067,149.1896,147.4991,147.4991,10145.0
2020-03-24 12:10:00,158.09,158.63,157.55,157.55,9958.0,147.6579,148.1622,147.1535,147.1535,9958.0
2020-03-24 12:15:00,157.65,157.91,157.25,157.45,9490.0,147.2469,147.4897,146.8733,147.0601,9490.0
2020-03-24 12:20:00,157.28,157.62,156.25,156.38,15056.0,146.9013,147.2189,145.9393,146.0607,15056.0
2020-03-24 12:25:00,156.3,156.86,155.03,155.04,16724.0,145.986,146.509,144.7998,144.8091,16724.0
2020-03-24 12:30:00,155.09,155.88,154.77,155.88,15350.0,144.8558,145.5937,144.5569,145.5937,15350.0
2020-03-24 12:35:00,155.86,156.8,155.48,156.35,8361.0,145.575,146.453,145.2201,146.0327,8361.0
2020-03-24 12:40:00,156.46,156.81,156.04,156.68,7161.0,146.1354,146.4623,145.7431,146.3409,7161.0
2020-03-24 12:45:00,156.68,156.86,156.09,156.09,12226.0,146.3409,146.509,145.7898,145.7898,12226.0
2020-03-24 12:50:00,156.26,156.61,156.15,156.4,8028.0,145.9486,146.2755,145.8459,146.0794,8028.0
2020-03-24 12:55:00,156.58,156.68,155.49,155.61,8478.0,146.2475,146.3409,145.2294,145.3415,8478.0
2020-03-24 13:00:00,155.45,156.43,155.42,155.5,8936.0,145.1921,146.1074,145.164,145.2388,8936.0
2020-03-24 13:05:00,155.36,156.17,155.26,155.9,13638.0,145.108,145.8646,145.0146,145.6124,13638.0
2020-03-24 13:10:00,155.86,156.98,155.4,156.52,17353.0,145.575,146.6211,145.1454,146.1915,17353.0
2020-03-24 13:15:00,156.17,156.53,155.71,155.75,4313.0,145.8646,146.2008,145.4349,145.4723,4313.0
2020-03-24 13:20:00,155.89,157.5,155.53,156.97,13145.0,145.603,147.1068,145.2668,146.6118,13145.0
2020-03-24 13:25:00,156.99,158.58,156.75,157.87,15789.0,146.6304,148.1155,146.4063,147.4524,15789.0
2020-03-24 13:30:00,157.8,158.49,157.8,158.29,9139.0,147.387,148.0315,147.387,147.8447,9139.0
2020-03-24 13:35:00,158.5,159.06,158.26,158.6,7471.0,148.0408,148.5638,147.8166,148.1342,7471.0
2020-03-24 13:40:00,158.63,158.72,156.52,157.72,5421.0,148.1622,148.2463,146.1915,147.3123,5421.0
2020-03-24 13:45:00,157.38,158.16,156.6,156.96,7387.0,146.9947,147.7232,146.2662,146.6024,7387.0
2020-03-24 13:50:00,156.8,156.95,156.05,156.49,6920.0,146.453,146.5931,145.7525,146.1634,6920.0
2020-03-24 13:55:00,156.38,156.66,155.65,155.8,9956.0,146.0607,146.3222,145.3789,145.519,9956.0
2020-03-24 14:00:00,155.69,156.51,155.63,155.63,8811.0,145.4162,146.1821,145.3602,145.3602,8811.0
2020-03-24 14:05:00,155.64,156.11,154.66,155.01,10926.0,145.3695,145.8085,144.4542,144.7811,10926.0
2020-03-24 14:10:00,155.19,155.78,154.38,155.29,10405.0,144.9492,145.5003,144.1927,145.0426,10405.0
2020-03-24 14:15:00,155.52,156.67,155.51,155.79,15247.0,145.2574,146.3316,145.2481,145.5096,15247.0
2020-03-24 14:20:00,155.82,156.44,155.51,156.06,7357.0,145.5376,146.1167,145.2481,145.7618,7357.0
2020-03-24 14:25:00,156.16,156.35,155.57,156.21,8369.0,145.8552,146.0327,145.3041,145.9019,8369.0
2020-03-24 14:30:00,156.16,156.99,155.73,156.99,9813.0,145.8552,146.6304,145.4536,146.6304,9813.0
2020-03-24 14:35:00,157.48,158.26,157.01,157.33,15401.0,147.0881,147.8166,146.6491,146.948,15401.0
2020-03-24 14:40:00,157.34,157.45,156.53,157.12,8911.0,146.9573,147.0601,146.2008,146.7519,8911.0
2020-03-24 14:45:00,157.13,157.44,155.93,156.37,8631.0,146.7612,147.0507,145.6404,146.0514,8631.0
2020-03-24 14:50:00,156.74,157.33,156.23,156.97,12082.0,146.3969,146.948,145.9206,146.6118,12082.0
2020-03-24 14:55:00,156.84,157.59,156.72,157.55,14871.0,146.4903,147.1908,146.3783,147.1535,14871.0
2020-03-24 15:00:00,157.4,157.83,157.13,157.21,18398.0,147.0134,147.415,146.7612,146.8359,18398.0
2020-03-24 15:05:00,157.19,158.0,157.19,158.0,16666.0,146.8172,147.5738,146.8172,147.5738,16666.0
2020-03-24 15:10:00,157.88,158.02,157.04,157.39,17925.0,147.4617,147.5925,146.6771,147.004,17925.0
2020-03-24 15:15:00,157.29,157.65,156.73,156.87,18238.0,146.9106,147.2469,146.3876,146.5184,18238.0
2020-03-24 15:20:00,156.85,157.37,156.61,156.85,31078.0,146.4997,146.9854,146.2755,146.4997,31078.0
2020-03-24 15:25:00,156.85,157.8,156.63,157.8,19955.0,146.4997,147.387,146.2942,147.387,19955.0
2020-03-24 15:30:00,157.93,159.11,157.83,158.9,22220.0,147.5084,148.6105,147.415,148.4144,22220.0
2020-03-24 15:35:00,158.81,158.81,158.03,158.45,11936.0,148.3303,148.3303,147.6018,147.9941,11936.0
2020-03-24 15:40:00,158.53,159.08,158.42,158.71,17001.0,148.0688,148.5825,147.9661,148.2369,17001.0
2020-03-24 15:45:00,158.61,158.84,156.82,157.46,32886.0,148.1435,148.3584,146.4717,147.0694,32886.0
2020-03-24 15:50:00,157.33,158.31,156.55,156.6,43993.0,146.948,147.8633,146.2195,146.2662,43993.0
2020-03-24 15:55:00,156.67,158.67,155.67,157.76,137147.0,146.3316,148.1996,145.3975,147.3496,137147.0
2020-03-25 09:30:00,158.89,160.64,156.64,160.61,60414.0,148.4051,150.0396,146.3035,150.0116,60414.0
2020-03-25 09:35:00,159.87,160.49,159.09,160.09,54173.0,149.3204,149.8995,148.5919,149.5259,54173.0
2020-03-25 09:40:00,160.34,162.41,160.16,161.61,44479.0,149.7594,151.6928,149.5913,150.9456,44479.0
2020-03-25 09:45:00,161.61,161.89,160.66,161.34,23784.0,150.9456,151.2071,150.0583,150.6934,23784.0
2020-03-25 09:50:00,161.55,162.26,160.33,160.5,55088.0,150.8895,151.5527,149.75,149.9088,55088.0
2020-03-25 09:55:00,160.34,161.07,157.72,158.3,25497.0,149.7594,150.4412,147.3123,147.854,25497.0
2020-03-25 10:00:00,158.02,158.53,157.7,158.09,43004.0,147.5925,148.0688,147.2936,147.6579,43004.0
2020-03-25 10:05:00,158.24,159.98,157.98,158.8,49550.0,147.798,149.4231,147.5551,148.321,49550.0
2020-03-25 10:10:00,158.97,159.22,158.12,159.08,63632.0,148.4798,148.7133,147.6859,148.5825,63632.0
2020-03-25 10:15:00,159.21,160.32,158.76,159.3,31952.0,148.7039,149.7407,148.2836,148.788,31952.0
2020-03-25 10:20:00,159.47,161.04,159.15,160.8,16396.0,148.9468,150.4132,148.6479,150.189,16396.0
2020-03-25 10:25:00,160.78,161.02,159.7,161.02,20853.0,150.1703,150.3945,149.1616,150.3945,20853.0
2020-03-25 10:30:00,160.9,161.77,160.46,160.73,16138.0,150.2824,151.095,149.8715,150.1236,16138.0
2020-03-25 10:35:00,160.85,161.49,160.23,161.29,12131.0,150.2357,150.8335,149.6566,150.6467,12131.0
2020-03-25 10:40:00,161.44,161.87,160.81,161.8,15579.0,150.7868,151.1884,150.1984,151.123,15579.0
2020-03-25 10:45:00,161.8,162.05,160.75,161.17,26605.0,151.123,151.3565,150.1423,150.5346,26605.0
2020-03-25 10:50:00,161.51,162.37,161.51,161.56,12540.0,150.8522,151.6554,150.8522,150.8989,12540.0
2020-03-25 10:55:00,161.59,162.36,161.46,162.1,11703.0,150.9269,151.6461,150.8055,151.4032,11703.0
2020-03-25 11:00:00,162.06,162.89,161.5,162.79,16658.0,151.3659,152.1411,150.8428,152.0477,16658.0
2020-03-25 11:05:00,162.69,164.0,162.67,163.96,20011.0,151.9543,153.1779,151.9356,153.1405,20011.0
2020-03-25 11:10:00,163.85,164.51,163.61,164.11,23326.0,153.0378,153.6542,152.8136,153.2806,23326.0
2020-03-25 11:15:00,164.02,164.89,163.87,164.69,33258.0,153.1965,154.0091,153.0564,153.8223,33258.0
2020-03-25 11:20:00,164.68,165.0,163.62,164.14,17349.0,153.813,154.1119,152.8229,153.3086,17349.0
2020-03-25 11:25:00,164.07,165.32,163.81,165.3,25264.0,153.2432,154.4108,153.0004,154.3921,25264.0
2020-03-25 11:30:00,165.01,165.29,164.12,164.13,20541.0,154.1212,154.3827,153.2899,153.2993,20541.0
2020-03-25 11:35:00,164.0,165.16,164.0,164.38,19326.0,153.1779,154.2613,153.1779,153.5328,19326.0
2020-03-25 11:40:00,164.33,164.58,163.74,163.97,16434.0,153.4861,153.7196,152.935,153.1498,16434.0
2020-03-25 11:45:00,164.06,164.38,163.42,163.83,29381.0,153.2339,153.5328,152.6361,153.0191,29381.0
2020-03-25 11:50:00,163.72,164.15,163.07,163.71,29096.0,152.9163,153.318,152.3092,152.907,29096.0
2020-03-25 11:55:00,163.85,164.33,163.69,163.81,13721.0,153.0378,153.4861,152.8883,153.0004,13721.0
2020-03-25 12:00:00,163.81,164.97,163.75,164.81,11000.0,153.0004,154.0839,152.9444,153.9344,11000.0
2020-03-25 12:05:00,164.81,164.82,164.37,164.4,12138.0,153.9344,153.9438,153.5234,153.5515,12138.0
2020-03-25 12:10:00,164.48,164.54,163.83,164.05,12401.0,153.6262,153.6822,153.0191,153.2246,12401.0
2020-03-25 12:15:00,163.96,164.8,163.96,164.47,11468.0,153.1405,153.9251,153.1405,153.6168,11468.0
2020-03-25 12:20:00,164.47,164.73,164.23,164.46,7453.0,153.6168,153.8597,153.3927,153.6075,7453.0
2020-03-25 12:25:00,164.33,164.42,163.74,163.79,14094.0,153.4861,153.5701,152.935,152.9817,14094.0
2020-03-25 12:30:00,163.79,165.18,163.66,165.18,18124.0,152.9817,154.28,152.8603,154.28,18124.0
2020-03-25 12:35:00,164.91,165.57,164.27,164.99,22081.0,154.0278,154.6443,153.43,154.1025,22081.0
2020-03-25 12:40:00,164.96,166.49,164.8,165.75,28239.0,154.0745,155.5036,153.9251,154.8124,28239.0
2020-03-25 12:45:00,165.86,166.84,165.86,166.63,17248.0,154.9151,155.8305,154.9151,155.6343,17248.0
2020-03-25 12:50:00,166.4,167.05,165.81,166.11,50383.0,155.4195,156.0266,154.8684,155.1486,50383.0
2020-03-25 12:55:00,166.08,166.34,165.38,166.0,20353.0,155.1206,155.3634,154.4668,155.0459,20353.0
2020-03-25 13:00:00,166.21,167.12,166.21,166.75,11608.0,155.242,156.092,155.242,155.7464,11608.0
2020-03-25 13:05:00,166.63,168.22,166.49,168.22,12904.0,155.6343,157.1194,155.5036,157.1194,12904.0
2020-03-25 13:10:00,168.09,168.58,167.28,167.53,13283.0,156.998,157.4556,156.2414,156.4749,13283.0
2020-03-25 13:15:00,167.65,169.28,167.65,168.85,18029.0,156.587,158.1094,156.587,157.7078,18029.0
2020-03-25 13:20:00,168.73,169.21,168.48,169.19,9205.0,157.5957,158.0441,157.3622,158.0254,9205.0
2020-03-25 13:25:00,169.17,169.76,168.9,169.76,15421.0,158.0067,158.5578,157.7545,158.5578,15421.0
2020-03-25 13:30:00,169.7,171.38,169.63,171.38,26126.0,158.5017,160.0709,158.4363,160.0709,26126.0
2020-03-25 13:35:00,171.36,172.3,170.95,172.23,26114.0,160.0522,160.9302,159.6692,160.8648,26114.0
2020-03-25 13:40:00,172.18,173.89,172.03,173.89,21824.0,160.8181,162.4152,160.678,162.4152,21824.0
2020-03-25 13:45:00,173.75,174.82,172.79,172.92,28039.0,162.2845,163.2839,161.3878,161.5092,28039.0
2020-03-25 13:50:00,172.76,174.52,172.76,173.27,18846.0,161.3598,163.0037,161.3598,161.8361,18846.0
2020-03-25 13:55:00,173.32,174.71,172.64,172.84,26154.0,161.8828,163.1811,161.2477,161.4345,26154.0
2020-03-25 14:00:00,172.83,173.02,170.87,170.87,19597.0,161.4252,161.6026,159.5945,159.5945,19597.0
2020-03-25 14:05:00,170.86,170.98,168.65,168.85,25848.0,159.5852,159.6973,157.521,157.7078,25848.0
2020-03-25 14:10:00,168.94,170.96,168.75,170.96,18210.0,157.7919,159.6786,157.6144,159.6786,18210.0
2020-03-25 14:15:00,171.01,171.52,170.38,170.41,21598.0,159.7253,160.2016,159.1369,159.1649,21598.0
2020-03-25 14:20:00,170.63,171.3,170.32,170.74,17266.0,159.3704,159.9961,159.0808,159.4731,17266.0
2020-03-25 14:25:00,170.66,171.01,170.14,170.65,16439.0,159.3984,159.7253,158.9127,159.389,16439.0
2020-03-25 14:30:00,170.77,170.8,169.85,170.2,11800.0,159.5011,159.5291,158.6418,158.9687,11800.0
2020-03-25 14:35:00,170.22,171.48,169.83,171.48,15167.0,158.9874,160.1643,158.6231,160.1643,15167.0
2020-03-25 14:40:00,171.79,171.79,170.1,171.02,16941.0,160.4538,160.4538,158.8753,159.7346,16941.0
2020-03-25 14:45:00,170.9,171.89,170.76,171.19,10865.0,159.6225,160.5472,159.4918,159.8934,10865.0
2020-03-25 14:50:00,171.34,171.64,170.77,171.36,15254.0,160.0335,160.3137,159.5011,160.0522,15254.0
2020-03-25 14:55:00,171.5,173.1,171.5,172.5,16978.0,160.1829,161.6774,160.1829,161.117,16978.0
2020-03-25 15:00:00,172.5,172.96,171.6,172.0,26125.0,161.117,161.5466,160.2763,160.65,26125.0
2020-03-25 15:05:00,172.0,172.0,170.95,171.67,14173.0,160.65,160.65,159.6692,160.3417,14173.0
2020-03-25 15:10:00,171.73,171.88,171.12,171.67,15835.0,160.3978,160.5379,159.828,160.3417,15835.0
2020-03-25 15:15:00,171.79,171.99,171.56,171.78,18126.0,160.4538,160.6406,160.239,160.4445,18126.0
2020-03-25 15:20:00,171.77,172.36,171.18,172.31,52887.0,160.4351,160.9862,159.8841,160.9395,52887.0
2020-03-25 15:25:00,172.31,173.1,171.22,172.05,53435.0,160.9395,161.6774,159.9214,160.6967,53435.0
2020-03-25 15:30:00,172.05,173.69,171.91,173.66,47561.0,160.6967,162.2284,160.5659,162.2004,47561.0
2020-03-25 15:35:00,173.79,174.38,172.68,172.95,44514.0,162.3218,162.8729,161.2851,161.5373,44514.0
2020-03-25 15:40:00,173.07,173.16,171.74,172.23,39300.0,161.6493,161.7334,160.4071,160.8648,39300.0
2020-03-25 15:45:00,172.2,172.37,169.95,169.96,74359.0,160.8368,160.9955,158.7352,158.7446,74359.0
2020-03-25 15:50:00,169.85,169.85,168.11,169.04,102389.0,158.6418,158.6418,157.0166,157.8853,102389.0
2020-03-25 15:55:00,168.95,169.54,166.43,167.48,145244.0,157.8012,158.3523,155.4475,156.4282,145244.0
2020-03-26 09:30:00,169.13,175.62,166.57,174.09,60327.0,157.9693,164.0311,155.5783,162.602,60327.0
2020-03-26 09:35:00,173.33,174.97,172.98,173.93,30824.0,161.8922,163.424,161.5653,162.4526,30824.0
2020-03-26 09:40:00,174.05,174.68,171.96,172.2,38232.0,162.5647,163.1531,160.6126,160.8368,38232.0
2020-03-26 09:45:00,172.31,172.55,170.34,170.59,51694.0,160.9395,161.1637,159.0995,159.333,51694.0
2020-03-26 09:50:00,170.56,172.97,169.98,172.97,44002.0,159.305,161.5559,158.7633,161.5559,44002.0
2020-03-26 09:55:00,173.33,175.79,173.17,175.2,29225.0,161.8922,164.1899,161.7427,163.6388,29225.0
2020-03-26 10:00:00,175.28,176.48,172.86,173.42,55763.0,163.7135,164.8343,161.4532,161.9762,55763.0
2020-03-26 10:05:00,173.41,174.84,173.4,174.63,22063.0,161.9669,163.3025,161.9576,163.1064,22063.0
2020-03-26 10:10:00,174.55,174.72,173.41,173.41,17693.0,163.0317,163.1905,161.9669,161.9669,17693.0
2020-03-26 10:15:00,173.27,174.5,172.88,174.28,12333.0,161.8361,162.985,161.4719,162.7795,12333.0
2020-03-26 10:20:00,174.42,174.9,173.77,174.26,18216.0,162.9103,163.3586,162.3032,162.7608,18216.0
2020-03-26 10:25:00,174.26,174.47,171.8,171.8,10061.0,162.7608,162.957,160.4632,160.4632,10061.0
2020-03-26 10:30:00,171.72,172.7,171.53,172.69,7868.0,160.3884,161.3038,160.211,161.2944,7868.0
2020-03-26 10:35:00,172.69,172.69,170.09,170.28,13149.0,161.2944,161.2944,158.866,159.0435,13149.0
2020-03-26 10:40:00,170.04,170.49,168.08,168.38,33744.0,158.8193,159.2396,156.9886,157.2688,33744.0
2020-03-26 10:45:00,168.5,168.51,166.17,167.18,38544.0,157.3809,157.3903,155.2047,156.148,38544.0
2020-03-26 10:50:00,167.43,168.75,166.8,167.31,15532.0,156.3815,157.6144,155.7931,156.2694,15532.0
2020-03-26 10:55:00,167.27,168.09,166.9,167.85,23133.0,156.2321,156.998,155.8865,156.7738,23133.0
2020-03-26 11:00:00,167.91,169.98,166.95,169.37,24809.0,156.8298,158.7633,155.9332,158.1935,24809.0
2020-03-26 11:05:00,169.41,170.5,168.3,169.92,12975.0,158.2309,159.2489,157.1941,158.7072,12975.0
2020-03-26 11:10:00,169.71,170.73,169.7,170.5,4318.0,158.5111,159.4638,158.5017,159.2489,4318.0
2020-03-26 11:15:00,170.48,171.09,169.97,170.95,11254.0,159.2303,159.8,158.7539,159.6692,11254.0
2020-03-26 11:20:00,171.2,171.49,170.57,171.09,19074.0,159.9027,160.1736,159.3143,159.8,19074.0
2020-03-26 11:25:00,171.03,171.51,169.98,170.28,14534.0,159.744,160.1923,158.7633,159.0435,14534.0
2020-03-26 11:30:00,170.14,171.07,170.08,170.63,12436.0,158.9127,159.7813,158.8567,159.3704,12436.0
2020-03-26 11:35:00,170.52,170.95,169.8,170.65,14508.0,159.2676,159.6692,158.5951,159.389,14508.0
2020-03-26 11:40:00,170.7,170.89,169.48,170.2,11259.0,159.4357,159.6132,158.2962,158.9687,11259.0
2020-03-26 11:45:00,170.16,170.83,169.59,170.73,16361.0,158.9314,159.5572,158.399,159.4638,16361.0
2020-03-26 11:50:00,170.88,172.11,170.88,171.51,12814.0,159.6039,160.7527,159.6039,160.1923,12814.0
2020-03-26 11:55:00,171.5,171.61,170.46,171.42,8464.0,160.1829,160.2857,159.2116,160.1082,8464.0
2020-03-26 12:00:00,171.59,172.85,171.26,172.08,12730.0,160.267,161.4439,159.9588,160.7247,12730.0
2020-03-26 12:05:00,171.91,172.29,171.59,171.78,16298.0,160.5659,160.9208,160.267,160.4445,16298.0
2020-03-26 12:10:00,171.77,173.02,171.39,172.8,20539.0,160.4351,161.6026,160.0802,161.3972,20539.0
2020-03-26 12:15:00,172.85,173.05,171.86,171.86,11853.0,161.4439,161.6307,160.5192,160.5192,11853.0
2020-03-26 12:20:00,171.97,173.09,171.55,172.74,9097.0,160.6219,161.668,160.2296,161.3411,9097.0
2020-03-26 12:25:00,172.98,172.99,171.39,171.39,9626.0,161.5653,161.5746,160.0802,160.0802,9626.0
2020-03-26 12:30:00,171.43,173.61,171.42,173.0,7572.0,160.1176,162.1537,160.1082,161.584,7572.0
2020-03-26 12:35:00,173.05,173.74,172.71,173.39,16630.0,161.6307,162.2751,161.3131,161.9482,16630.0
2020-03-26 12:40:00,173.37,173.59,172.7,173.25,10930.0,161.9295,162.135,161.3038,161.8175,10930.0
2020-03-26 12:45:00,173.03,174.39,172.99,174.31,9620.0,161.612,162.8822,161.5746,162.8075,9620.0
2020-03-26 12:50:00,174.21,174.8,173.51,173.62,9788.0,162.7141,163.2652,162.0603,162.1631,9788.0
2020-03-26 12:55:00,173.5,174.24,173.2,174.04,7479.0,162.051,162.7421,161.7708,162.5553,7479.0
2020-03-26 13:00:00,173.96,174.34,173.58,173.76,7060.0,162.4806,162.8355,162.1257,162.2938,7060.0
2020-03-26 13:05:00,173.73,174.14,173.05,173.18,21306.0,162.2658,162.6487,161.6307,161.7521,21306.0
2020-03-26 13:10:00,173.47,173.68,172.96,172.96,22517.0,162.023,162.2191,161.5466,161.5466,22517.0
2020-03-26 13:15:00,172.87,173.01,170.6,171.08,17701.0,161.4625,161.5933,159.3423,159.7907,17701.0
2020-03-26 13:20:00,170.84,171.47,170.03,170.95,12165.0,159.5665,160.1549,158.81,159.6692,12165.0
2020-03-26 13:25:00,170.84,171.9,170.74,171.47,14492.0,159.5665,160.5566,159.4731,160.1549,14492.0
2020-03-26 13:30:00,171.6,172.49,171.11,172.08,12232.0,160.2763,161.1076,159.8187,160.7247,12232.0
2020-03-26 13:35:00,172.11,173.28,172.11,173.25,15156.0,160.7527,161.8455,160.7527,161.8175,15156.0
2020-03-26 13:40:00,173.4,173.79,173.06,173.4,6109.0,161.9576,162.3218,161.64,161.9576,6109.0
2020-03-26 13:45:00,173.44,173.44,172.46,173.24,5278.0,161.9949,161.9949,161.0796,161.8081,5278.0
2020-03-26 13:50:00,173.22,173.53,172.9,173.05,8650.0,161.7894,162.079,161.4906,161.6307,8650.0
2020-03-26 13:55:00,173.09,173.09,171.79,171.95,10966.0,161.668,161.668,160.4538,160.6033,10966.0
2020-03-26 14:00:00,172.02,172.91,171.95,172.54,6485.0,160.6686,161.4999,160.6033,161.1543,6485.0
2020-03-26 14:05:00,172.66,172.72,171.32,171.46,17376.0,161.2664,161.3224,160.0148,160.1456,17376.0
2020-03-26 14:10:00,171.48,171.6,170.38,170.99,10946.0,160.1643,160.2763,159.1369,159.7066,10946.0
2020-03-26 14:15:00,170.91,171.07,170.39,170.99,44289.0,159.6319,159.7813,159.1462,159.7066,44289.0
2020-03-26 14:20:00,170.94,171.44,170.57,170.66,15451.0,159.6599,160.1269,159.3143,159.3984,15451.0
2020-03-26 14:25:00,170.78,171.49,170.78,170.97,12688.0,159.5105,160.1736,159.5105,159.6879,12688.0
2020-03-26 14:30:00,170.99,171.97,170.98,171.95,10809.0,159.7066,160.6219,159.6973,160.6033,10809.0
2020-03-26 14:35:00,171.77,172.07,171.49,171.6,24096.0,160.4351,160.7153,160.1736,160.2763,24096.0
2020-03-26 14:40:00,171.56,172.46,171.54,172.1,12453.0,160.239,161.0796,160.2203,160.7434,12453.0
2020-03-26 14:45:00,171.99,173.38,171.99,172.72,9729.0,160.6406,161.9389,160.6406,161.3224,9729.0
2020-03-26 14:50:00,172.95,173.66,172.94,173.42,10292.0,161.5373,162.2004,161.5279,161.9762,10292.0
2020-03-26 14:55:00,173.31,173.73,172.8,173.23,10490.0,161.8735,162.2658,161.3972,161.7988,10490.0
2020-03-26 15:00:00,173.22,173.22,172.6,173.07,14032.0,161.7894,161.7894,161.2104,161.6493,14032.0
2020-03-26 15:05:00,173.04,173.15,172.1,172.1,14122.0,161.6213,161.7241,160.7434,160.7434,14122.0
2020-03-26 15:10:00,172.18,172.33,171.19,171.42,24836.0,160.8181,160.9582,159.8934,160.1082,24836.0
2020-03-26 15:15:00,171.4,171.85,171.12,171.17,27900.0,160.0895,160.5099,159.828,159.8747,27900.0
2020-03-26 15:20:00,171.15,171.32,170.63,170.81,22521.0,159.856,160.0148,159.3704,159.5385,22521.0
2020-03-26 15:25:00,170.72,171.79,170.62,171.26,20708.0,159.4544,160.4538,159.361,159.9588,20708.0
2020-03-26 15:30:00,171.31,172.38,171.12,171.9,32903.0,160.0055,161.0049,159.828,160.5566,32903.0
2020-03-26 15:35:00,171.75,172.02,169.78,170.8,25000.0,160.4165,160.6686,158.5764,159.5291,25000.0
2020-03-26 15:40:00,170.89,171.43,170.55,171.01,22053.0,159.6132,160.1176,159.2956,159.7253,22053.0
2020-03-26 15:45:00,170.86,171.09,170.16,170.45,26449.0,159.5852,159.8,158.9314,159.2022,26449.0
2020-03-26 15:50:00,170.55,173.88,170.43,173.71,51968.0,159.2956,162.4059,159.1836,162.2471,51968.0
2020-03-26 15:55:00,173.72,174.03,171.78,172.88,115935.0,162.2565,162.546,160.4445,161.4719,115935.0
2020-03-27 09:30:00,167.48,168.79,162.02,163.45,65928.0,156.4282,157.6518,151.3285,152.6642,65928.0
2020-03-27 09:35:00,163.64,166.41,163.3,166.3,33160.0,152.8416,155.4288,152.5241,155.3261,33160.0
2020-03-27 09:40:00,166.12,166.44,163.53,163.62,29797.0,155.158,155.4569,152.7389,152.8229,29797.0
2020-03-27 09:45:00,163.81,163.97,162.36,163.36,11980.0,153.0004,153.1498,151.6461,152.5801,11980.0
2020-03-27 09:50:00,163.69,165.0,163.37,163.42,10872.0,152.8883,154.1119,152.5894,152.6361,10872.0
2020-03-27 09:55:00,162.53,163.47,160.48,160.48,17752.0,151.8049,152.6828,149.8901,149.8901,17752.0
2020-03-27 10:00:00,160.55,161.79,159.06,159.59,42279.0,149.9555,151.1137,148.5638,149.0589,42279.0
2020-03-27 10:05:00,159.59,161.8,159.59,161.8,23115.0,149.0589,151.123,149.0589,151.123,23115.0
2020-03-27 10:10:00,161.91,162.76,161.87,162.08,20324.0,151.2258,152.0197,151.1884,151.3846,20324.0
2020-03-27 10:15:00,161.9,162.0,159.22,159.97,15000.0,151.2164,151.3098,148.7133,149.4138,15000.0
2020-03-27 10:20:00,159.91,161.6,159.47,161.33,21225.0,149.3578,150.9362,148.9468,150.6841,21225.0
2020-03-27 10:25:00,161.26,161.9,160.76,161.64,10813.0,150.6187,151.2164,150.1517,150.9736,10813.0
2020-03-27 10:30:00,161.73,161.98,159.78,160.38,20256.0,151.0577,151.2912,149.2363,149.7967,20256.0
2020-03-27 10:35:00,160.45,161.5,160.28,160.81,21223.0,149.8621,150.8428,149.7033,150.1984,21223.0
2020-03-27 10:40:00,160.77,161.73,160.18,161.63,18968.0,150.161,151.0577,149.6099,150.9643,18968.0
2020-03-27 10:45:00,161.49,161.74,160.66,161.59,14301.0,150.8335,151.067,150.0583,150.9269,14301.0
2020-03-27 10:50:00,161.67,162.09,160.82,161.92,12024.0,151.0016,151.3939,150.2077,151.2351,12024.0
2020-03-27 10:55:00,161.91,161.99,160.45,161.36,19381.0,151.2258,151.3005,149.8621,150.7121,19381.0
2020-03-27 11:00:00,161.2,162.46,161.2,162.19,20716.0,150.5626,151.7395,150.5626,151.4873,20716.0
2020-03-27 11:05:00,162.28,164.28,162.2,164.2,23115.0,151.5714,153.4394,151.4966,153.3647,23115.0
2020-03-27 11:10:00,164.19,164.47,163.6,163.65,21994.0,153.3553,153.6168,152.8043,152.851,21994.0
2020-03-27 11:15:00,163.77,164.04,163.04,163.18,15914.0,152.963,153.2152,152.2812,152.412,15914.0
2020-03-27 11:20:00,163.23,163.61,162.69,163.2,14183.0,152.4587,152.8136,151.9543,152.4307,14183.0
2020-03-27 11:25:00,163.15,163.41,162.69,163.33,12444.0,152.384,152.6268,151.9543,152.5521,12444.0
2020-03-27 11:30:00,163.61,163.79,162.73,163.08,13100.0,152.8136,152.9817,151.9917,152.3186,13100.0
2020-03-27 11:35:00,163.3,163.91,163.23,163.24,5953.0,152.5241,153.0938,152.4587,152.468,5953.0
2020-03-27 11:40:00,163.31,163.47,162.51,162.94,8397.0,152.5334,152.6828,151.7862,152.1878,8397.0
2020-03-27 11:45:00,162.78,162.78,161.6,162.3,12189.0,152.0384,152.0384,150.9362,151.59,12189.0
2020-03-27 11:50:00,162.54,162.56,161.0,161.09,9287.0,151.8142,151.8329,150.3758,150.4599,9287.0
2020-03-27 11:55:00,161.08,161.27,160.3,160.61,9494.0,150.4505,150.628,149.722,150.0116,9494.0
2020-03-27 12:00:00,160.42,161.34,160.02,160.86,16685.0,149.8341,150.6934,149.4605,150.2451,16685.0
2020-03-27 12:05:00,161.03,161.3,160.0,160.17,12424.0,150.4038,150.656,149.4418,149.6006,12424.0
2020-03-27 12:10:00,160.12,160.68,160.03,160.41,15330.0,149.5539,150.0769,149.4698,149.8248,15330.0
2020-03-27 12:15:00,160.36,161.61,160.13,161.6,8312.0,149.7781,150.9456,149.5632,150.9362,8312.0
2020-03-27 12:20:00,161.59,162.07,160.37,160.56,11602.0,150.9269,151.3752,149.7874,149.9649,11602.0
2020-03-27 12:25:00,160.5,160.87,160.09,160.67,13395.0,149.9088,150.2544,149.5259,150.0676,13395.0
2020-03-27 12:30:00,160.7,161.96,160.51,161.91,10899.0,150.0956,151.2725,149.9182,151.2258,10899.0
2020-03-27 12:35:00,161.98,162.18,161.79,161.97,5912.0,151.2912,151.478,151.1137,151.2818,5912.0
2020-03-27 12:40:00,161.87,162.63,161.74,162.63,8584.0,151.1884,151.8983,151.067,151.8983,8584.0
2020-03-27 12:45:00,162.5,162.59,161.89,162.16,5528.0,151.7768,151.8609,151.2071,151.4593,5528.0
2020-03-27 12:50:00,162.34,162.47,162.02,162.37,6992.0,151.6274,151.7488,151.3285,151.6554,6992.0
2020-03-27 12:55:00,162.27,162.27,160.91,161.9,9128.0,151.562,151.562,150.2918,151.2164,9128.0
2020-03-27 13:00:00,161.85,162.45,161.77,162.14,4569.0,151.1697,151.7301,151.095,151.4406,4569.0
2020-03-27 13:05:00,162.38,162.57,161.63,161.64,12027.0,151.6648,151.8422,150.9643,150.9736,12027.0
2020-03-27 13:10:00,161.55,161.72,160.97,161.28,4041.0,150.8895,151.0483,150.3478,150.6374,4041.0
2020-03-27 13:15:00,161.41,161.46,160.89,161.46,3498.0,150.7588,150.8055,150.2731,150.8055,3498.0
2020-03-27 13:20:00,161.55,161.66,161.04,161.47,5005.0,150.8895,150.9923,150.4132,150.8148,5005.0
2020-03-27 13:25:00,161.56,162.61,161.25,161.5,17878.0,150.8989,151.8796,150.6093,150.8428,17878.0
2020-03-27 13:30:00,161.54,162.43,161.42,162.06,8282.0,150.8802,151.7115,150.7681,151.3659,8282.0
2020-03-27 13:35:00,162.1,162.97,161.93,162.97,9610.0,151.4032,152.2158,151.2445,152.2158,9610.0
2020-03-27 13:40:00,162.93,164.03,162.92,163.01,9407.0,152.1785,153.2059,152.1691,152.2532,9407.0
2020-03-27 13:45:00,162.68,163.32,161.99,163.32,9064.0,151.945,152.5427,151.3005,152.5427,9064.0
2020-03-27 13:50:00,163.32,163.46,162.77,162.82,10310.0,152.5427,152.6735,152.029,152.0757,10310.0
2020-03-27 13:55:00,162.89,163.18,161.92,162.11,10146.0,152.1411,152.412,151.2351,151.4126,10146.0
2020-03-27 14:00:00,162.24,162.77,161.97,162.39,11345.0,151.534,152.029,151.2818,151.6741,11345.0
2020-03-27 14:05:00,162.42,162.61,162.01,162.41,6481.0,151.7021,151.8796,151.3192,151.6928,6481.0
2020-03-27 14:10:00,162.27,163.07,162.27,162.84,5633.0,151.562,152.3092,151.562,152.0944,5633.0
2020-03-27 14:15:00,163.06,163.78,163.01,163.65,12389.0,152.2999,152.9724,152.2532,152.851,12389.0
2020-03-27 14:20:00,163.82,163.82,163.15,163.27,8239.0,153.0097,153.0097,152.384,152.496,8239.0
2020-03-27 14:25:00,163.29,164.35,163.23,163.91,14816.0,152.5147,153.5048,152.4587,153.0938,14816.0
2020-03-27 14:30:00,163.93,164.39,163.82,164.25,6332.0,153.1125,153.5421,153.0097,153.4114,6332.0
2020-03-27 14:35:00,164.22,164.5,163.62,164.13,33594.0,153.3833,153.6449,152.8229,153.2993,33594.0
2020-03-27 14:40:00,164.22,164.46,163.31,163.33,8137.0,153.3833,153.6075,152.5334,152.5521,8137.0
2020-03-27 14:45:00,163.29,163.29,162.18,162.65,11005.0,152.5147,152.5147,151.478,151.9169,11005.0
2020-03-27 14:50:00,162.58,163.49,162.21,163.24,7600.0,151.8516,152.7015,151.506,152.468,7600.0
2020-03-27 14:55:00,163.34,164.07,163.2,164.0,8385.0,152.5614,153.2432,152.4307,153.1779,8385.0
2020-03-27 15:00:00,164.06,164.22,163.34,164.22,8203.0,153.2339,153.3833,152.5614,153.3833,8203.0
2020-03-27 15:05:00,164.17,164.61,163.79,164.33,8884.0,153.3366,153.7476,152.9817,153.4861,8884.0
2020-03-27 15:10:00,164.45,165.35,164.34,164.69,63657.0,153.5982,154.4388,153.4954,153.8223,63657.0
2020-03-27 15:15:00,164.76,165.17,164.45,164.51,13803.0,153.8877,154.2707,153.5982,153.6542,13803.0
2020-03-27 15:20:00,164.57,164.88,164.03,164.81,12072.0,153.7102,153.9998,153.2059,153.9344,12072.0
2020-03-27 15:25:00,164.87,165.78,164.66,164.67,20068.0,153.9905,154.8404,153.7943,153.8037,20068.0
2020-03-27 15:30:00,164.67,164.79,162.44,162.81,21666.0,153.8037,153.9157,151.7208,152.0664,21666.0
2020-03-27 15:35:00,162.98,163.02,161.52,162.0,24078.0,152.2252,152.2625,150.8615,151.3098,24078.0
2020-03-27 15:40:00,161.65,161.65,160.03,160.8,22531.0,150.9829,150.9829,149.4698,150.189,22531.0
2020-03-27 15:45:00,160.97,161.73,160.82,161.27,18592.0,150.3478,151.0577,150.2077,150.628,18592.0
2020-03-27 15:50:00,161.17,161.17,160.01,160.17,31254.0,150.5346,150.5346,149.4512,149.6006,31254.0
2020-03-27 15:55:00,160.13,160.78,159.86,160.4,91316.0,149.5632,150.1703,149.3111,149.8154,91316.0
2020-03-30 09:30:00,160.38,163.27,160.35,163.04,57354.0,149.7967,152.496,149.7687,152.2812,57354.0
2020-03-30 09:35:00,162.65,163.41,160.49,161.77,27994.0,151.9169,152.6268,149.8995,151.095,27994.0
2020-03-30 09:40:00,161.39,161.79,160.13,161.37,17692.0,150.7401,151.1137,149.5632,150.7214,17692.0
2020-03-30 09:45:00,161.37,163.47,161.08,163.12,15154.0,150.7214,152.6828,150.4505,152.3559,15154.0
2020-03-30 09:50:00,163.47,165.2,163.28,163.64,15169.0,152.6828,154.2987,152.5054,152.8416,15169.0
2020-03-30 09:55:00,163.81,164.82,163.61,164.66,7328.0,153.0004,153.9438,152.8136,153.7943,7328.0
2020-03-30 10:00:00,164.52,164.72,163.62,164.53,10651.0,153.6635,153.8504,152.8229,153.6729,10651.0
2020-03-30 10:05:00,164.48,165.0,164.04,164.31,10419.0,153.6262,154.1119,153.2152,153.4674,10419.0
2020-03-30 10:10:00,164.45,164.48,162.94,164.46,10998.0,153.5982,153.6262,152.1878,153.6075,10998.0
2020-03-30 10:15:00,164.32,164.32,163.2,163.95,17825.0,153.4767,153.4767,152.4307,153.1312,17825.0
2020-03-30 10:20:00,164.11,164.74,163.8,164.33,9347.0,153.2806,153.869,152.9911,153.4861,9347.0
2020-03-30 10:25:00,164.22,164.36,163.32,163.78,30402.0,153.3833,153.5141,152.5427,152.9724,30402.0
2020-03-30 10:30:00,163.69,164.5,163.63,164.27,13899.0,152.8883,153.6449,152.8323,153.43,13899.0
2020-03-30 10:35:00,164.27,164.58,163.92,163.99,16538.0,153.43,153.7196,153.1031,153.1685,16538.0
2020-03-30 10:40:00,163.92,164.37,163.19,163.19,36158.0,153.1031,153.5234,152.4213,152.4213,36158.0
2020-03-30 10:45:00,163.39,164.88,163.26,164.53,10966.0,152.6081,153.9998,152.4867,153.6729,10966.0
2020-03-30 10:50:00,164.75,164.77,164.25,164.44,13161.0,153.8784,153.8971,153.4114,153.5888,13161.0
2020-03-30 10:55:00,164.62,164.62,163.47,164.4,8869.0,153.7569,153.7569,152.6828,153.5515,8869.0
2020-03-30 11:00:00,164.52,164.85,164.31,164.85,9350.0,153.6635,153.9718,153.4674,153.9718,9350.0
2020-03-30 11:05:00,164.79,165.05,164.15,164.34,10901.0,153.9157,154.1586,153.318,153.4954,10901.0
2020-03-30 11:10:00,164.35,165.2,164.3,164.66,30205.0,153.5048,154.2987,153.4581,153.7943,30205.0
2020-03-30 11:15:00,164.79,165.75,164.78,165.48,4534.0,153.9157,154.8124,153.9064,154.5602,4534.0
2020-03-30 11:20:00,165.45,165.75,165.21,165.43,6321.0,154.5322,154.8124,154.308,154.5135,6321.0
2020-03-30 11:25:00,165.38,165.75,165.05,165.6,8957.0,154.4668,154.8124,154.1586,154.6723,8957.0
2020-03-30 11:30:00,165.74,166.15,165.6,165.82,15293.0,154.803,155.186,154.6723,154.8778,15293.0
2020-03-30 11:35:00,165.66,165.81,165.43,165.66,6169.0,154.7283,154.8684,154.5135,154.7283,6169.0
2020-03-30 11:40:00,165.7,166.15,165.66,166.15,10091.0,154.7657,155.186,154.7283,155.186,10091.0
2020-03-30 11:45:00,166.04,166.13,165.49,165.83,10433.0,155.0832,155.1673,154.5695,154.8871,10433.0
2020-03-30 11:50:00,165.88,166.07,165.53,165.89,29732.0,154.9338,155.1113,154.6069,154.9431,29732.0
2020-03-30 11:55:00,166.06,166.07,165.83,166.05,5362.0,155.1019,155.1113,154.8871,155.0926,5362.0
2020-03-30 12:00:00,165.88,166.09,165.46,165.66,15524.0,154.9338,155.1299,154.5415,154.7283,15524.0
2020-03-30 12:05:00,165.57,166.22,164.8,165.13,27699.0,154.6443,155.2514,153.9251,154.2333,27699.0
2020-03-30 12:10:00,165.0,165.58,163.28,163.28,28862.0,154.1119,154.6536,152.5054,152.5054,28862.0
2020-03-30 12:15:00,163.28,164.5,162.98,163.6,25873.0,152.5054,153.6449,152.2252,152.8043,25873.0
2020-03-30 12:20:00,163.69,164.53,163.35,163.54,31482.0,152.8883,153.6729,152.5708,152.7482,31482.0
2020-03-30 12:25:00,163.64,164.33,163.51,164.33,11997.0,152.8416,153.4861,152.7202,153.4861,11997.0
2020-03-30 12:30:00,164.19,164.19,163.03,163.47,25003.0,153.3553,153.3553,152.2719,152.6828,25003.0
2020-03-30 12:35:00,163.46,163.61,162.97,163.2,7084.0,152.6735,152.8136,152.2158,152.4307,7084.0
2020-03-30 12:40:00,163.18,163.31,162.78,163.03,6215.0,152.412,152.5334,152.0384,152.2719,6215.0
2020-03-30 12:45:00,163.01,163.55,163.01,163.22,7856.0,152.2532,152.7576,152.2532,152.4493,7856.0
2020-03-30 12:50:00,163.23,163.65,162.96,163.52,7377.0,152.4587,152.851,152.2065,152.7295,7377.0
2020-03-30 12:55:00,163.5,163.65,163.23,163.35,4354.0,152.7109,152.851,152.4587,152.5708,4354.0
2020-03-30 13:00:00,163.54,163.74,162.93,163.22,12019.0,152.7482,152.935,152.1785,152.4493,12019.0
2020-03-30 13:05:00,163.18,163.46,162.97,162.97,2525.0,152.412,152.6735,152.2158,152.2158,2525.0
2020-03-30 13:10:00,163.04,163.26,162.63,163.1,6571.0,152.2812,152.4867,151.8983,152.3373,6571.0
2020-03-30 13:15:00,163.28,163.51,163.1,163.41,5882.0,152.5054,152.7202,152.3373,152.6268,5882.0
2020-03-30 13:20:00,163.39,163.94,163.24,163.9,3201.0,152.6081,153.1218,152.468,153.0845,3201.0
2020-03-30 13:25:00,163.84,163.88,163.54,163.79,3990.0,153.0284,153.0658,152.7482,152.9817,3990.0
2020-03-30 13:30:00,163.83,163.88,163.48,163.88,4896.0,153.0191,153.0658,152.6922,153.0658,4896.0
2020-03-30 13:35:00,163.98,164.09,163.39,163.69,5594.0,153.1592,153.2619,152.6081,152.8883,5594.0
2020-03-30 13:40:00,163.82,163.83,163.13,163.43,9066.0,153.0097,153.0191,152.3653,152.6455,9066.0
2020-03-30 13:45:00,163.53,164.31,163.53,164.31,2339.0,152.7389,153.4674,152.7389,153.4674,2339.0
2020-03-30 13:50:00,164.23,164.77,164.22,164.65,6682.0,153.3927,153.8971,153.3833,153.785,6682.0
2020-03-30 13:55:00,164.5,164.58,163.94,164.36,6727.0,153.6449,153.7196,153.1218,153.5141,6727.0
2020-03-30 14:00:00,164.43,164.77,164.28,164.28,7526.0,153.5795,153.8971,153.4394,153.4394,7526.0
2020-03-30 14:05:00,164.31,164.6,164.22,164.36,4262.0,153.4674,153.7383,153.3833,153.5141,4262.0
2020-03-30 14:10:00,164.3,164.42,163.5,163.67,9763.0,153.4581,153.5701,152.7109,152.8696,9763.0
2020-03-30 14:15:00,163.66,164.33,163.51,164.31,4981.0,152.8603,153.4861,152.7202,153.4674,4981.0
2020-03-30 14:20:00,164.19,164.76,164.01,164.52,11066.0,153.3553,153.8877,153.1872,153.6635,11066.0
2020-03-30 14:25:00,164.67,165.24,164.41,165.24,4424.0,153.8037,154.336,153.5608,154.336,4424.0
2020-03-30 14:30:00,165.21,165.9,165.13,165.9,10004.0,154.308,154.9525,154.2333,154.9525,10004.0
2020-03-30 14:35:00,166.0,166.14,165.86,166.01,7532.0,155.0459,155.1766,154.9151,155.0552,7532.0
2020-03-30 14:40:00,166.16,166.49,165.93,166.4,9473.0,155.1953,155.5036,154.9805,155.4195,9473.0
2020-03-30 14:45:00,166.45,166.55,165.83,166.21,7243.0,155.4662,155.5596,154.8871,155.242,7243.0
2020-03-30 14:50:00,166.29,166.7,166.17,166.29,7720.0,155.3167,155.6997,155.2047,155.3167,7720.0
2020-03-30 14:55:00,166.29,166.34,165.13,166.09,24498.0,155.3167,155.3634,154.2333,155.1299,24498.0
2020-03-30 15:00:00,166.1,166.79,166.1,166.74,6451.0,155.1393,155.7838,155.1393,155.7371,6451.0
2020-03-30 15:05:00,166.74,167.08,166.38,167.04,7896.0,155.7371,156.0546,155.4008,156.0173,7896.0
2020-03-30 15:10:00,167.23,167.92,167.14,167.75,8504.0,156.1947,156.8392,156.1107,156.6804,8504.0
2020-03-30 15:15:00,167.74,167.8,166.58,166.58,9977.0,156.6711,156.7271,155.5876,155.5876,9977.0
2020-03-30 15:20:00,166.85,167.26,166.57,166.57,13283.0,155.8398,156.2227,155.5783,155.5783,13283.0
2020-03-30 15:25:00,166.57,166.89,165.67,166.43,11425.0,155.5783,155.8772,154.7377,155.4475,11425.0
2020-03-30 15:30:00,166.56,166.9,165.43,165.79,51468.0,155.5689,155.8865,154.5135,154.8497,51468.0
2020-03-30 15:35:00,165.75,166.09,165.26,165.95,17797.0,154.8124,155.1299,154.3547,154.9992,17797.0
2020-03-30 15:40:00,166.01,166.16,165.39,165.65,25715.0,155.0552,155.1953,154.4761,154.719,25715.0
2020-03-30 15:45:00,165.68,165.88,165.08,165.19,33065.0,154.747,154.9338,154.1866,154.2893,33065.0
2020-03-30 15:50:00,165.28,165.61,163.95,164.9,65518.0,154.3734,154.6816,153.1312,154.0185,65518.0
2020-03-30 15:55:00,164.98,165.53,164.75,165.17,87710.0,154.0932,154.6069,153.8784,154.2707,87710.0
2020-03-31 09:30:00,163.55,163.62,161.02,162.73,46521.0,152.7576,152.8229,150.3945,151.9917,46521.0
2020-03-31 09:35:00,162.7,162.7,160.21,162.06,47136.0,151.9636,151.9636,149.638,151.3659,47136.0
2020-03-31 09:40:00,162.27,162.85,161.09,161.54,29558.0,151.562,152.1037,150.4599,150.8802,29558.0
2020-03-31 09:45:00,161.15,162.42,160.87,162.35,19430.0,150.5159,151.7021,150.2544,151.6367,19430.0
2020-03-31 09:50:00,162.15,162.88,161.75,161.96,31182.0,151.4499,152.1318,151.0763,151.2725,31182.0
2020-03-31 09:55:00,161.92,163.47,161.27,161.27,21791.0,151.2351,152.6828,150.628,150.628,21791.0
2020-03-31 10:00:00,161.57,161.82,160.93,161.26,7318.0,150.9082,151.1417,150.3104,150.6187,7318.0
2020-03-31 10:05:00,161.16,162.14,160.88,161.37,20950.0,150.5253,151.4406,150.2637,150.7214,20950.0
2020-03-31 10:10:00,161.36,162.6,161.35,162.59,8514.0,150.7121,151.8702,150.7027,151.8609,8514.0
2020-03-31 10:15:00,162.62,163.04,162.24,162.61,8005.0,151.8889,152.2812,151.534,151.8796,8005.0
2020-03-31 10:20:00,162.81,162.91,162.0,162.21,10263.0,152.0664,152.1598,151.3098,151.506,10263.0
2020-03-31 10:25:00,162.11,162.25,160.9,161.15,12040.0,151.4126,151.5433,150.2824,150.5159,12040.0
2020-03-31 10:30:00,161.16,162.32,161.14,161.86,6768.0,150.5253,151.6087,150.5066,151.1791,6768.0
2020-03-31 10:35:00,161.92,162.52,161.8,162.47,4899.0,151.2351,151.7955,151.123,151.7488,4899.0
2020-03-31 10:40:00,162.55,163.51,162.55,163.21,36666.0,151.8235,152.7202,151.8235,152.44,36666.0
2020-03-31 10:45:00,163.06,163.16,162.61,162.8,4464.0,152.2999,152.3933,151.8796,152.057,4464.0
2020-03-31 10:50:00,163.06,163.32,162.78,162.95,12469.0,152.2999,152.5427,152.0384,152.1972,12469.0
2020-03-31 10:55:00,162.75,162.82,161.89,161.99,14263.0,152.0103,152.0757,151.2071,151.3005,14263.0
2020-03-31 11:00:00,161.89,162.17,161.77,161.97,11884.0,151.2071,151.4686,151.095,151.2818,11884.0
2020-03-31 11:05:00,161.87,162.03,161.49,161.49,6866.0,151.1884,151.3379,150.8335,150.8335,6866.0
2020-03-31 11:10:00,161.5,161.69,161.32,161.46,13803.0,150.8428,151.0203,150.6747,150.8055,13803.0
2020-03-31 11:15:00,161.39,161.6,160.96,160.96,19695.0,150.7401,150.9362,150.3385,150.3385,19695.0
2020-03-31 11:20:00,161.1,161.25,160.6,160.76,10785.0,150.4692,150.6093,150.0022,150.1517,10785.0
2020-03-31 11:25:00,160.75,161.61,160.75,161.61,18252.0,150.1423,150.9456,150.1423,150.9456,18252.0
2020-03-31 11:30:00,161.78,161.85,161.43,161.65,14403.0,151.1044,151.1697,150.7775,150.9829,14403.0
2020-03-31 11:35:00,161.56,161.84,161.23,161.42,6710.0,150.8989,151.1604,150.5907,150.7681,6710.0
2020-03-31 11:40:00,161.47,161.97,161.37,161.56,10180.0,150.8148,151.2818,150.7214,150.8989,10180.0
2020-03-31 11:45:00,161.58,161.6,161.14,161.33,7053.0,150.9176,150.9362,150.5066,150.6841,7053.0
2020-03-31 11:50:00,161.32,161.37,160.79,161.12,8227.0,150.6747,150.7214,150.1797,150.4879,8227.0
2020-03-31 11:55:00,161.11,161.4,160.86,161.28,6545.0,150.4786,150.7494,150.2451,150.6374,6545.0
2020-03-31 12:00:00,161.3,162.4,161.0,162.4,20384.0,150.656,151.6834,150.3758,151.6834,20384.0
2020-03-31 12:05:00,162.34,163.1,162.24,162.85,11158.0,151.6274,152.3373,151.534,152.1037,11158.0
2020-03-31 12:10:00,162.66,162.86,162.54,162.6,10183.0,151.9263,152.1131,151.8142,151.8702,10183.0
2020-03-31 12:15:00,162.58,162.7,161.6,161.92,11852.0,151.8516,151.9636,150.9362,151.2351,11852.0
2020-03-31 12:20:00,162.02,162.02,161.34,161.7,10085.0,151.3285,151.3285,150.6934,151.0296,10085.0
2020-03-31 12:25:00,161.59,161.6,161.02,161.15,12934.0,150.9269,150.9362,150.3945,150.5159,12934.0
2020-03-31 12:30:00,161.22,161.51,160.61,160.8,11535.0,150.5813,150.8522,150.0116,150.189,11535.0
2020-03-31 12:35:00,160.68,161.08,160.52,160.78,12242.0,150.0769,150.4505,149.9275,150.1703,12242.0
2020-03-31 12:40:00,160.84,161.1,160.63,160.63,20124.0,150.2264,150.4692,150.0302,150.0302,20124.0
2020-03-31 12:45:00,160.67,161.37,160.5,161.19,20501.0,150.0676,150.7214,149.9088,150.5533,20501.0
2020-03-31 12:50:00,161.17,161.22,160.88,161.11,20051.0,150.5346,150.5813,150.2637,150.4786,20051.0
2020-03-31 12:55:00,160.94,160.94,159.85,160.35,10333.0,150.3198,150.3198,149.3017,149.7687,10333.0
2020-03-31 13:00:00,160.35,160.51,160.09,160.39,6647.0,149.7687,149.9182,149.5259,149.8061,6647.0
2020-03-31 13:05:00,160.02,160.28,159.68,160.28,6000.0,149.4605,149.7033,149.1429,149.7033,6000.0
2020-03-31 13:10:00,160.04,160.42,159.9,160.24,3464.0,149.4792,149.8341,149.3484,149.666,3464.0
2020-03-31 13:15:00,160.01,160.18,159.63,159.71,6805.0,149.4512,149.6099,149.0962,149.171,6805.0
2020-03-31 13:20:00,159.67,159.95,159.42,159.58,10164.0,149.1336,149.3951,148.9001,149.0495,10164.0
2020-03-31 13:25:00,159.69,160.04,159.54,159.64,9578.0,149.1523,149.4792,149.0122,149.1056,9578.0
2020-03-31 13:30:00,159.57,160.08,159.5,160.01,6705.0,149.0402,149.5165,148.9748,149.4512,6705.0
2020-03-31 13:35:00,160.02,160.54,160.0,160.46,8500.0,149.4605,149.9462,149.4418,149.8715,8500.0
2020-03-31 13:40:00,160.49,161.13,160.32,160.32,6635.0,149.8995,150.4972,149.7407,149.7407,6635.0
2020-03-31 13:45:00,160.25,160.87,160.21,160.29,17435.0,149.6753,150.2544,149.638,149.7127,17435.0
2020-03-31 13:50:00,160.02,160.37,159.74,159.95,8837.0,149.4605,149.7874,149.199,149.3951,8837.0
2020-03-31 13:55:00,160.03,160.7,159.9,160.7,5851.0,149.4698,150.0956,149.3484,150.0956,5851.0
2020-03-31 14:00:00,160.79,160.94,160.34,160.94,7620.0,150.1797,150.3198,149.7594,150.3198,7620.0
2020-03-31 14:05:00,160.99,161.07,160.51,160.8,4759.0,150.3665,150.4412,149.9182,150.189,4759.0
2020-03-31 14:10:00,160.73,160.87,160.52,160.52,5765.0,150.1236,150.2544,149.9275,149.9275,5765.0
2020-03-31 14:15:00,160.48,161.34,160.46,160.95,18421.0,149.8901,150.6934,149.8715,150.3291,18421.0
2020-03-31 14:20:00,161.03,161.07,160.5,161.03,4600.0,150.4038,150.4412,149.9088,150.4038,4600.0
2020-03-31 14:25:00,161.05,161.84,161.05,161.8,8188.0,150.4225,151.1604,150.4225,151.123,8188.0
2020-03-31 14:30:00,161.67,161.85,161.53,161.84,5735.0,151.0016,151.1697,150.8709,151.1604,5735.0
2020-03-31 14:35:00,161.78,162.73,161.71,162.27,9873.0,151.1044,151.9917,151.039,151.562,9873.0
2020-03-31 14:40:00,162.28,162.42,161.86,161.86,4600.0,151.5714,151.7021,151.1791,151.1791,4600.0
2020-03-31 14:45:00,161.92,162.09,161.45,161.92,9908.0,151.2351,151.3939,150.7961,151.2351,9908.0
2020-03-31 14:50:00,161.95,162.52,161.86,162.29,12035.0,151.2631,151.7955,151.1791,151.5807,12035.0
2020-03-31 14:55:00,162.34,162.6,161.98,161.98,7505.0,151.6274,151.8702,151.2912,151.2912,7505.0
2020-03-31 15:00:00,162.05,162.35,161.51,161.52,11038.0,151.3565,151.6367,150.8522,150.8615,11038.0
2020-03-31 15:05:00,161.51,161.52,160.87,161.09,10074.0,150.8522,150.8615,150.2544,150.4599,10074.0
2020-03-31 15:10:00,161.09,161.09,160.03,160.39,15235.0,150.4599,150.4599,149.4698,149.8061,15235.0
2020-03-31 15:15:00,160.39,160.76,160.0,160.15,17663.0,149.8061,150.1517,149.4418,149.5819,17663.0
2020-03-31 15:20:00,160.21,160.57,159.89,160.07,23973.0,149.638,149.9742,149.3391,149.5072,23973.0
2020-03-31 15:25:00,160.14,160.74,160.1,160.32,22337.0,149.5726,150.133,149.5352,149.7407,22337.0
2020-03-31 15:30:00,160.23,160.97,160.23,160.94,32689.0,149.6566,150.3478,149.6566,150.3198,32689.0
2020-03-31 15:35:00,160.87,161.09,160.47,160.54,25390.0,150.2544,150.4599,149.8808,149.9462,25390.0
2020-03-31 15:40:00,160.57,160.77,160.25,160.33,22702.0,149.9742,150.161,149.6753,149.75,22702.0
2020-03-31 15:45:00,160.33,160.7,159.54,159.55,33956.0,149.75,150.0956,149.0122,149.0215,33956.0
2020-03-31 15:50:00,159.43,160.99,159.16,159.68,79062.0,148.9094,150.3665,148.6572,149.1429,79062.0
2020-03-31 15:55:00,159.68,159.82,158.49,159.18,159054.0,149.1429,149.2737,148.0315,148.6759,159054.0
2020-04-01 09:30:00,153.03,154.85,151.06,152.96,81253.0,142.9318,144.6317,141.0918,142.8664,81253.0
2020-04-01 09:35:00,153.14,154.09,152.37,153.69,28304.0,143.0345,143.9218,142.3153,143.5482,28304.0
2020-04-01 09:40:00,153.48,154.73,153.48,153.9,23285.0,143.3521,144.5196,143.3521,143.7443,23285.0
2020-04-01 09:45:00,154.19,154.31,153.12,153.95,26387.0,144.0152,144.1273,143.0158,143.791,26387.0
2020-04-01 09:50:00,153.83,154.26,153.58,153.66,22415.0,143.679,144.0806,143.4455,143.5202,22415.0
2020-04-01 09:55:00,153.65,154.56,153.5,154.13,18467.0,143.5108,144.3608,143.3707,143.9592,18467.0
2020-04-01 10:00:00,154.06,154.45,153.13,153.31,18133.0,143.8938,144.2581,143.0252,143.1933,18133.0
2020-04-01 10:05:00,153.16,154.23,153.0,154.06,26682.0,143.0532,144.0526,142.9037,143.8938,26682.0
2020-04-01 10:10:00,154.05,154.16,153.57,154.03,9213.0,143.8844,143.9872,143.4361,143.8658,9213.0
2020-04-01 10:15:00,154.03,154.61,153.64,153.65,14118.0,143.8658,144.4075,143.5015,143.5108,14118.0
2020-04-01 10:20:00,153.5,154.1,153.32,153.32,12987.0,143.3707,143.9312,143.2026,143.2026,12987.0
2020-04-01 10:25:00,153.3,153.72,153.14,153.15,17411.0,143.1839,143.5762,143.0345,143.0438,17411.0
2020-04-01 10:30:00,153.14,154.69,153.01,154.5,14432.0,143.0345,144.4822,142.9131,144.3048,14432.0
2020-04-01 10:35:00,154.5,154.71,154.09,154.41,10077.0,144.3048,144.5009,143.9218,144.2207,10077.0
2020-04-01 10:40:00,154.34,154.94,154.21,154.94,8829.0,144.1553,144.7157,144.0339,144.7157,8829.0
2020-04-01 10:45:00,154.8,155.25,154.61,154.86,15005.0,144.585,145.0053,144.4075,144.641,15005.0
2020-04-01 10:50:00,154.81,155.48,154.73,155.25,11212.0,144.5943,145.2201,144.5196,145.0053,11212.0
2020-04-01 10:55:00,155.11,155.11,154.41,155.03,20586.0,144.8745,144.8745,144.2207,144.7998,20586.0
2020-04-01 11:00:00,154.99,155.53,154.96,155.35,9993.0,144.7624,145.2668,144.7344,145.0987,9993.0
2020-04-01 11:05:00,155.17,155.21,154.63,154.91,15566.0,144.9305,144.9679,144.4262,144.6877,15566.0
2020-04-01 11:10:00,155.11,155.26,154.81,154.98,11029.0,144.8745,145.0146,144.5943,144.7531,11029.0
2020-04-01 11:15:00,154.95,155.46,154.88,155.39,8540.0,144.7251,145.2014,144.6597,145.136,8540.0
2020-04-01 11:20:00,155.31,155.38,154.75,154.75,15776.0,145.0613,145.1267,144.5383,144.5383,15776.0
2020-04-01 11:25:00,154.7,155.04,154.13,154.22,52609.0,144.4916,144.8091,143.9592,144.0432,52609.0
2020-04-01 11:30:00,154.2,154.89,154.04,154.77,20981.0,144.0246,144.669,143.8751,144.5569,20981.0
2020-04-01 11:35:00,154.8,154.98,154.68,154.75,13263.0,144.585,144.7531,144.4729,144.5383,13263.0
2020-04-01 11:40:00,154.83,154.84,154.33,154.34,11200.0,144.613,144.6223,144.146,144.1553,11200.0
2020-04-01 11:45:00,154.38,154.62,154.06,154.62,15763.0,144.1927,144.4168,143.8938,144.4168,15763.0
2020-04-01 11:50:00,154.63,155.04,154.56,154.98,10102.0,144.4262,144.8091,144.3608,144.7531,10102.0
2020-04-01 11:55:00,155.08,155.23,154.54,154.55,5400.0,144.8465,144.9866,144.3421,144.3515,5400.0
2020-04-01 12:00:00,154.59,154.8,154.02,154.13,14942.0,144.3888,144.585,143.8564,143.9592,14942.0
2020-04-01 12:05:00,154.05,154.37,153.65,153.81,9050.0,143.8844,144.1833,143.5108,143.6603,9050.0
2020-04-01 12:10:00,153.9,154.25,153.71,154.18,7532.0,143.7443,144.0713,143.5669,144.0059,7532.0
2020-04-01 12:15:00,154.0,154.14,153.53,153.59,6810.0,143.8377,143.9685,143.3988,143.4548,6810.0
2020-04-01 12:20:00,153.61,153.81,153.2,153.2,5385.0,143.4735,143.6603,143.0905,143.0905,5385.0
2020-04-01 12:25:00,153.24,153.49,152.56,152.81,12456.0,143.1279,143.3614,142.4928,142.7263,12456.0
2020-04-01 12:30:00,152.85,153.25,152.76,152.94,11378.0,142.7636,143.1372,142.6796,142.8477,11378.0
2020-04-01 12:35:00,153.0,153.01,152.48,152.54,6575.0,142.9037,142.9131,142.4181,142.4741,6575.0
2020-04-01 12:40:00,152.68,152.78,152.27,152.64,14606.0,142.6049,142.6983,142.2219,142.5675,14606.0
2020-04-01 12:45:00,152.63,152.82,152.33,152.55,20945.0,142.5582,142.7356,142.2779,142.4834,20945.0
2020-04-01 12:50:00,152.47,152.71,152.05,152.2,20628.0,142.4087,142.6329,142.0164,142.1565,20628.0
2020-04-01 12:55:00,152.18,152.66,151.39,151.49,29004.0,142.1378,142.5862,141.4,141.4934,29004.0
2020-04-01 13:00:00,151.45,151.94,151.18,151.94,7026.0,141.456,141.9137,141.2038,141.9137,7026.0
2020-04-01 13:05:00,151.77,151.84,151.47,151.57,3755.0,141.7549,141.8203,141.4747,141.5681,3755.0
2020-04-01 13:10:00,151.51,151.65,151.24,151.43,9633.0,141.5121,141.6428,141.2599,141.4373,9633.0
2020-04-01 13:15:00,151.42,151.49,151.06,151.12,6943.0,141.428,141.4934,141.0918,141.1478,6943.0
2020-04-01 13:20:00,151.16,151.88,151.14,151.77,8255.0,141.1852,141.8576,141.1665,141.7549,8255.0
2020-04-01 13:25:00,151.67,152.6,151.67,152.25,11347.0,141.6615,142.5301,141.6615,142.2032,11347.0
2020-04-01 13:30:00,152.27,152.39,151.55,151.67,3907.0,142.2219,142.334,141.5494,141.6615,3907.0
2020-04-01 13:35:00,151.6,152.61,151.6,152.6,16014.0,141.5961,142.5395,141.5961,142.5301,16014.0
2020-04-01 13:40:00,152.68,152.92,152.55,152.84,9550.0,142.6049,142.829,142.4834,142.7543,9550.0
2020-04-01 13:45:00,152.68,153.59,152.57,153.36,12159.0,142.6049,143.4548,142.5021,143.24,12159.0
2020-04-01 13:50:00,153.28,153.74,153.15,153.73,5081.0,143.1653,143.5949,143.0438,143.5856,5081.0
2020-04-01 13:55:00,154.02,154.23,153.74,154.1,6503.0,143.8564,144.0526,143.5949,143.9312,6503.0
2020-04-01 14:00:00,154.11,154.64,153.99,154.21,4705.0,143.9405,144.4355,143.8284,144.0339,4705.0
2020-04-01 14:05:00,154.26,154.91,154.21,154.35,4442.0,144.0806,144.6877,144.0339,144.1647,4442.0
2020-04-01 14:10:00,154.44,154.62,153.96,154.24,4610.0,144.2487,144.4168,143.8004,144.0619,4610.0
2020-04-01 14:15:00,154.06,154.3,153.8,154.03,11568.0,143.8938,144.118,143.6509,143.8658,11568.0
2020-04-01 14:20:00,154.03,154.18,153.33,153.66,20207.0,143.8658,144.0059,143.212,143.5202,20207.0
2020-04-01 14:25:00,153.5,154.19,153.5,154.02,18696.0,143.3707,144.0152,143.3707,143.8564,18696.0
2020-04-01 14:30:00,153.96,153.96,153.31,153.53,7258.0,143.8004,143.8004,143.1933,143.3988,7258.0
2020-04-01 14:35:00,153.41,154.09,153.32,154.0,8348.0,143.2867,143.9218,143.2026,143.8377,8348.0
2020-04-01 14:40:00,154.01,154.12,153.73,153.89,6244.0,143.8471,143.9498,143.5856,143.735,6244.0
2020-04-01 14:45:00,153.92,154.14,153.77,154.04,10515.0,143.763,143.9685,143.6229,143.8751,10515.0
2020-04-01 14:50:00,154.12,154.18,153.74,153.81,7136.0,143.9498,144.0059,143.5949,143.6603,7136.0
2020-04-01 14:55:00,153.76,153.85,153.45,153.67,9032.0,143.6136,143.6976,143.324,143.5295,9032.0
2020-04-01 15:00:00,153.67,154.01,153.54,153.59,11567.0,143.5295,143.8471,143.4081,143.4548,11567.0
2020-04-01 15:05:00,153.59,153.87,153.35,153.62,15539.0,143.4548,143.7163,143.2306,143.4828,15539.0
2020-04-01 15:10:00,153.53,153.53,153.21,153.48,17505.0,143.3988,143.3988,143.0999,143.3521,17505.0
2020-04-01 15:15:00,153.49,153.94,153.32,153.78,15866.0,143.3614,143.7817,143.2026,143.6323,15866.0
2020-04-01 15:20:00,153.82,153.86,152.91,152.96,25019.0,143.6696,143.707,142.8197,142.8664,25019.0
2020-04-01 15:25:00,152.9,153.11,152.75,152.75,15006.0,142.8103,143.0065,142.6702,142.6702,15006.0
2020-04-01 15:30:00,152.77,152.99,152.65,152.66,21395.0,142.6889,142.8944,142.5768,142.5862,21395.0
2020-04-01 15:35:00,152.68,152.95,152.37,152.53,24845.0,142.6049,142.857,142.3153,142.4648,24845.0
2020-04-01 15:40:00,152.55,152.84,152.42,152.55,26677.0,142.4834,142.7543,142.362,142.4834,26677.0
2020-04-01 15:45:00,152.56,153.86,152.51,153.66,28680.0,142.4928,143.707,142.4461,143.5202,28680.0
2020-04-01 15:50:00,153.47,153.59,152.95,153.47,42841.0,143.3427,143.4548,142.857,143.3427,42841.0
2020-04-01 15:55:00,153.55,153.71,152.45,153.44,104132.0,143.4174,143.5669,142.39,143.3147,104132.0
2020-04-02 09:30:00,151.81,154.19,151.48,153.34,48359.0,141.7923,144.0152,141.484,143.2213,48359.0
2020-04-02 09:35:00,153.34,154.79,153.01,154.78,11579.0,143.2213,144.5756,142.9131,144.5663,11579.0
2020-04-02 09:40:00,154.6,155.12,151.64,152.02,43011.0,144.3982,144.8838,141.6335,141.9884,43011.0
2020-04-02 09:45:00,151.78,152.44,151.11,151.62,28251.0,141.7642,142.3807,141.1385,141.6148,28251.0
2020-04-02 09:50:00,151.64,152.96,151.63,152.25,28241.0,141.6335,142.8664,141.6241,142.2032,28241.0
2020-04-02 09:55:00,152.38,153.0,152.18,152.5,48976.0,142.3247,142.9037,142.1378,142.4367,48976.0
2020-04-02 10:00:00,152.54,153.33,152.41,153.11,7866.0,142.4741,143.212,142.3527,143.0065,7866.0
2020-04-02 10:05:00,152.89,153.79,152.02,153.57,11431.0,142.801,143.6416,141.9884,143.4361,11431.0
2020-04-02 10:10:00,153.56,153.99,153.32,153.56,11298.0,143.4268,143.8284,143.2026,143.4268,11298.0
2020-04-02 10:15:00,153.56,153.85,152.65,153.69,12781.0,143.4268,143.6976,142.5768,143.5482,12781.0
2020-04-02 10:20:00,153.58,154.0,153.53,153.8,9861.0,143.4455,143.8377,143.3988,143.6509,9861.0
2020-04-02 10:25:00,153.66,154.4,153.39,154.37,12041.0,143.5202,144.2114,143.268,144.1833,12041.0
2020-04-02 10:30:00,154.38,154.77,153.77,154.33,16500.0,144.1927,144.5569,143.6229,144.146,16500.0
2020-04-02 10:35:00,154.12,155.11,154.01,154.6,13953.0,143.9498,144.8745,143.8471,144.3982,13953.0
2020-04-02 10:40:00,154.28,154.32,153.55,154.1,17813.0,144.0993,144.1366,143.4174,143.9312,17813.0
2020-04-02 10:45:00,154.1,154.5,153.51,154.32,19751.0,143.9312,144.3048,143.3801,144.1366,19751.0
2020-04-02 10:50:00,154.28,154.29,153.6,153.6,9102.0,144.0993,144.1086,143.4641,143.4641,9102.0
2020-04-02 10:55:00,153.76,154.12,153.48,153.54,10270.0,143.6136,143.9498,143.3521,143.4081,10270.0
2020-04-02 11:00:00,153.66,154.03,153.3,153.91,21541.0,143.5202,143.8658,143.1839,143.7537,21541.0
2020-04-02 11:05:00,153.56,153.7,153.21,153.58,8139.0,143.4268,143.5575,143.0999,143.4455,8139.0
2020-04-02 11:10:00,153.56,153.91,153.24,153.53,6300.0,143.4268,143.7537,143.1279,143.3988,6300.0
2020-04-02 11:15:00,153.54,154.02,153.45,153.54,6946.0,143.4081,143.8564,143.324,143.4081,6946.0
2020-04-02 11:20:00,153.36,153.53,152.72,152.72,9248.0,143.24,143.3988,142.6422,142.6422,9248.0
2020-04-02 11:25:00,152.92,152.92,152.01,152.33,15924.0,142.829,142.829,141.9791,142.2779,15924.0
2020-04-02 11:30:00,152.28,153.08,152.28,152.52,5359.0,142.2312,142.9785,142.2312,142.4554,5359.0
2020-04-02 11:35:00,152.5,152.76,151.64,151.78,20210.0,142.4367,142.6796,141.6335,141.7642,20210.0
2020-04-02 11:40:00,151.76,152.62,151.55,152.27,18462.0,141.7456,142.5488,141.5494,142.2219,18462.0
2020-04-02 11:45:00,152.16,152.71,152.06,152.58,5712.0,142.1192,142.6329,142.0258,142.5115,5712.0
2020-04-02 11:50:00,152.65,152.67,152.23,152.49,2832.0,142.5768,142.5955,142.1845,142.4274,2832.0
2020-04-02 11:55:00,152.37,152.84,152.17,152.39,9979.0,142.3153,142.7543,142.1285,142.334,9979.0
2020-04-02 12:00:00,152.41,152.57,151.95,152.27,8978.0,142.3527,142.5021,141.923,142.2219,8978.0
2020-04-02 12:05:00,152.49,152.68,152.31,152.62,1671.0,142.4274,142.6049,142.2593,142.5488,1671.0
2020-04-02 12:10:00,152.63,153.03,152.51,152.61,3792.0,142.5582,142.9318,142.4461,142.5395,3792.0
2020-04-02 12:15:00,152.5,153.06,152.41,152.84,17033.0,142.4367,142.9598,142.3527,142.7543,17033.0
2020-04-02 12:20:00,152.75,152.85,152.47,152.78,5325.0,142.6702,142.7636,142.4087,142.6983,5325.0
2020-04-02 12:25:00,152.83,152.91,152.44,152.54,4402.0,142.745,142.8197,142.3807,142.4741,4402.0
2020-04-02 12:30:00,152.68,152.73,152.31,152.52,6966.0,142.6049,142.6516,142.2593,142.4554,6966.0
2020-04-02 12:35:00,152.27,152.67,152.23,152.23,7880.0,142.2219,142.5955,142.1845,142.1845,7880.0
2020-04-02 12:40:00,152.2,152.2,151.75,152.0,7258.0,142.1565,142.1565,141.7362,141.9697,7258.0
2020-04-02 12:45:00,151.92,152.27,151.83,152.26,5318.0,141.895,142.2219,141.8109,142.2126,5318.0
2020-04-02 12:50:00,152.36,152.48,151.99,151.99,2050.0,142.306,142.4181,141.9604,141.9604,2050.0
2020-04-02 12:55:00,152.06,152.15,151.75,151.99,6514.0,142.0258,142.1098,141.7362,141.9604,6514.0
2020-04-02 13:00:00,151.81,152.43,151.79,152.19,8662.0,141.7923,142.3714,141.7736,142.1472,8662.0
2020-04-02 13:05:00,152.17,152.2,151.78,151.95,11626.0,142.1285,142.1565,141.7642,141.923,11626.0
2020-04-02 13:10:00,151.93,151.93,150.94,150.94,14686.0,141.9043,141.9043,140.9797,140.9797,14686.0
2020-04-02 13:15:00,151.02,151.15,150.4,150.58,16034.0,141.0544,141.1758,140.4753,140.6434,16034.0
2020-04-02 13:20:00,150.31,150.54,150.02,150.46,13605.0,140.3912,140.6061,140.1204,140.5313,13605.0
2020-04-02 13:25:00,150.37,150.5,149.75,149.77,16623.0,140.4473,140.5687,139.8682,139.8869,16623.0
2020-04-02 13:30:00,149.71,150.03,149.36,149.81,10144.0,139.8308,140.1297,139.5039,139.9242,10144.0
2020-04-02 13:35:00,149.8,150.11,149.41,149.62,14375.0,139.9149,140.2044,139.5506,139.7468,14375.0
2020-04-02 13:40:00,149.5,150.27,149.5,149.83,12684.0,139.6347,140.3539,139.6347,139.9429,12684.0
2020-04-02 13:45:00,149.78,149.94,148.8,149.44,17482.0,139.8962,140.0457,138.9809,139.5787,17482.0
2020-04-02 13:50:00,149.38,149.67,149.07,149.27,22905.0,139.5226,139.7935,139.2331,139.4199,22905.0
2020-04-02 13:55:00,149.38,149.38,148.68,148.77,10916.0,139.5226,139.5226,138.8688,138.9529,10916.0
2020-04-02 14:00:00,148.81,148.99,147.91,148.39,16020.0,138.9902,139.1584,138.1496,138.5979,16020.0
2020-04-02 14:05:00,148.3,148.45,147.71,147.71,13450.0,138.5139,138.654,137.9628,137.9628,13450.0
2020-04-02 14:10:00,147.83,148.1,147.38,148.1,9950.0,138.0749,138.3271,137.6546,138.3271,9950.0
2020-04-02 14:15:00,148.01,148.18,147.35,147.46,12990.0,138.243,138.4018,137.6266,137.7293,12990.0
2020-04-02 14:20:00,147.38,147.93,147.34,147.34,11237.0,137.6546,138.1683,137.6172,137.6172,11237.0
2020-04-02 14:25:00,147.38,148.82,147.38,148.46,9475.0,137.6546,138.9996,137.6546,138.6633,9475.0
2020-04-02 14:30:00,148.41,148.66,148.11,148.11,13432.0,138.6166,138.8501,138.3364,138.3364,13432.0
2020-04-02 14:35:00,148.24,148.69,148.15,148.57,9259.0,138.4578,138.8781,138.3738,138.7661,9259.0
2020-04-02 14:40:00,148.56,148.56,147.94,147.94,8020.0,138.7567,138.7567,138.1776,138.1776,8020.0
2020-04-02 14:45:00,148.11,148.48,147.6,148.19,11913.0,138.3364,138.682,137.8601,138.4111,11913.0
2020-04-02 14:50:00,148.11,149.03,147.79,148.52,13094.0,138.3364,139.1957,138.0375,138.7194,13094.0
2020-04-02 14:55:00,148.47,149.0,148.42,148.87,26948.0,138.6727,139.1677,138.626,139.0463,26948.0
2020-04-02 15:00:00,149.0,149.2,148.73,149.02,18628.0,139.1677,139.3545,138.9155,139.1864,18628.0
2020-04-02 15:05:00,148.94,149.4,148.65,149.25,12993.0,139.1117,139.5413,138.8408,139.4012,12993.0
2020-04-02 15:10:00,149.18,149.41,148.97,149.24,14978.0,139.3358,139.5506,139.1397,139.3919,14978.0
2020-04-02 15:15:00,149.19,149.45,148.96,149.45,18803.0,139.3452,139.588,139.1303,139.588,18803.0
2020-04-02 15:20:00,149.38,149.53,149.09,149.1,10185.0,139.5226,139.6627,139.2518,139.2611,10185.0
2020-04-02 15:25:00,149.21,149.24,148.5,148.53,22659.0,139.3638,139.3919,138.7007,138.7287,22659.0
2020-04-02 15:30:00,148.52,148.77,147.97,148.19,40249.0,138.7194,138.9529,138.2057,138.4111,40249.0
2020-04-02 15:35:00,148.25,148.61,147.85,148.07,21207.0,138.4672,138.8034,138.0936,138.2991,21207.0
2020-04-02 15:40:00,148.05,149.01,148.05,148.94,28671.0,138.2804,139.177,138.2804,139.1117,28671.0
2020-04-02 15:45:00,148.9,149.17,148.08,148.45,26471.0,139.0743,139.3265,138.3084,138.654,26471.0
2020-04-02 15:50:00,148.55,149.5,148.32,148.79,64561.0,138.7474,139.6347,138.5326,138.9715,64561.0
2020-04-02 15:55:00,148.75,149.37,148.38,149.15,108014.0,138.9342,139.5133,138.5886,139.3078,108014.0
2020-04-03 09:30:00,148.57,149.13,147.16,148.67,27503.0,138.7661,139.2891,137.4491,138.8595,27503.0
2020-04-03 09:35:00,148.45,150.05,148.2,150.05,13591.0,138.654,140.1484,138.4205,140.1484,13591.0
2020-04-03 09:40:00,150.54,151.55,150.41,150.87,9050.0,140.6061,141.5494,140.4846,140.9143,9050.0
2020-04-03 09:45:00,150.16,151.22,150.16,150.71,11947.0,140.2511,141.2412,140.2511,140.7649,11947.0
2020-04-03 09:50:00,150.89,150.9,149.99,150.13,21437.0,140.933,140.9423,140.0924,140.2231,21437.0
2020-04-03 09:55:00,150.45,151.43,150.32,150.7,8871.0,140.522,141.4373,140.4006,140.7555,8871.0
2020-04-03 10:00:00,150.81,151.47,150.66,150.67,12530.0,140.8583,141.4747,140.7182,140.7275,12530.0
2020-04-03 10:05:00,150.69,151.92,150.69,151.58,17580.0,140.7462,141.895,140.7462,141.5774,17580.0
2020-04-03 10:10:00,151.73,152.21,151.26,152.08,14745.0,141.7175,142.1659,141.2786,142.0444,14745.0
2020-04-03 10:15:00,151.99,152.14,151.5,151.89,8136.0,141.9604,142.1005,141.5027,141.867,8136.0
2020-04-03 10:20:00,151.89,152.38,151.51,151.78,9619.0,141.867,142.3247,141.5121,141.7642,9619.0
2020-04-03 10:25:00,151.9,151.91,151.4,151.53,5587.0,141.8763,141.8857,141.4093,141.5307,5587.0
2020-04-03 10:30:00,151.53,152.06,151.47,151.9,9131.0,141.5307,142.0258,141.4747,141.8763,9131.0
2020-04-03 10:35:00,151.8,152.88,151.57,151.97,9387.0,141.7829,142.7917,141.5681,141.9417,9387.0
2020-04-03 10:40:00,151.97,152.16,151.69,152.12,6820.0,141.9417,142.1192,141.6802,142.0818,6820.0
2020-04-03 10:45:00,152.06,152.33,151.48,151.48,14336.0,142.0258,142.2779,141.484,141.484,14336.0
2020-04-03 10:50:00,151.45,151.59,150.94,151.15,7348.0,141.456,141.5868,140.9797,141.1758,7348.0
2020-04-03 10:55:00,151.11,151.49,150.98,151.17,8438.0,141.1385,141.4934,141.017,141.1945,8438.0
2020-04-03 11:00:00,151.47,151.61,151.04,151.09,7007.0,141.4747,141.6055,141.0731,141.1198,7007.0
2020-04-03 11:05:00,151.04,151.3,150.75,151.19,7063.0,141.0731,141.3159,140.8022,141.2132,7063.0
2020-04-03 11:10:00,151.05,151.33,150.58,150.59,6862.0,141.0824,141.3439,140.6434,140.6528,6862.0
2020-04-03 11:15:00,150.53,150.98,150.5,150.5,11152.0,140.5967,141.017,140.5687,140.5687,11152.0
2020-04-03 11:20:00,150.55,150.75,149.59,149.62,8776.0,140.6154,140.8022,139.7188,139.7468,8776.0
2020-04-03 11:25:00,149.72,150.56,149.62,150.47,9919.0,139.8402,140.6247,139.7468,140.5407,9919.0
2020-04-03 11:30:00,150.38,150.82,150.2,150.82,9197.0,140.4566,140.8676,140.2885,140.8676,9197.0
2020-04-03 11:35:00,150.64,151.04,150.44,151.04,7777.0,140.6995,141.0731,140.5127,141.0731,7777.0
2020-04-03 11:40:00,150.95,151.06,150.16,150.36,14085.0,140.989,141.0918,140.2511,140.4379,14085.0
2020-04-03 11:45:00,150.37,150.42,149.8,150.27,8676.0,140.4473,140.494,139.9149,140.3539,8676.0
2020-04-03 11:50:00,150.34,150.48,150.14,150.3,5370.0,140.4193,140.55,140.2325,140.3819,5370.0
2020-04-03 11:55:00,150.53,150.91,150.48,150.49,3407.0,140.5967,140.9517,140.55,140.5594,3407.0
2020-04-03 12:00:00,150.63,150.68,150.4,150.68,3153.0,140.6901,140.7368,140.4753,140.7368,3153.0
2020-04-03 12:05:00,150.57,150.57,149.86,150.15,6750.0,140.6341,140.6341,139.9709,140.2418,6750.0
2020-04-03 12:10:00,150.3,150.46,149.37,149.37,14118.0,140.3819,140.5313,139.5133,139.5133,14118.0
2020-04-03 12:15:00,149.29,149.53,148.7,148.96,30078.0,139.4386,139.6627,138.8875,139.1303,30078.0
2020-04-03 12:20:00,148.95,149.69,148.92,149.04,19096.0,139.121,139.8122,139.093,139.2051,19096.0
2020-04-03 12:25:00,149.02,149.02,148.25,148.45,11043.0,139.1864,139.1864,138.4672,138.654,11043.0
2020-04-03 12:30:00,148.55,148.66,148.1,148.11,15691.0,138.7474,138.8501,138.3271,138.3364,15691.0
2020-04-03 12:35:00,148.18,148.8,148.17,148.69,6235.0,138.4018,138.9809,138.3925,138.8781,6235.0
2020-04-03 12:40:00,148.6,148.96,148.54,148.68,9500.0,138.7941,139.1303,138.738,138.8688,9500.0
2020-04-03 12:45:00,148.61,148.86,148.14,148.23,8469.0,138.8034,139.0369,138.3644,138.4485,8469.0
2020-04-03 12:50:00,148.15,149.49,148.15,149.17,14929.0,138.3738,139.6254,138.3738,139.3265,14929.0
2020-04-03 12:55:00,149.13,149.36,148.85,149.0,8586.0,139.2891,139.5039,139.0276,139.1677,8586.0
2020-04-03 13:00:00,149.08,149.6,148.89,149.45,14425.0,139.2424,139.7281,139.065,139.588,14425.0
2020-04-03 13:05:00,149.47,150.17,149.36,150.17,4158.0,139.6067,140.2605,139.5039,140.2605,4158.0
2020-04-03 13:10:00,150.14,150.42,149.7,150.0,5583.0,140.2325,140.494,139.8215,140.1017,5583.0
2020-04-03 13:15:00,150.01,150.39,149.9,150.14,6001.0,140.111,140.466,140.0083,140.2325,6001.0
2020-04-03 13:20:00,150.08,150.61,150.08,150.4,5022.0,140.1764,140.6715,140.1764,140.4753,5022.0
2020-04-03 13:25:00,150.31,150.56,150.1,150.37,4251.0,140.3912,140.6247,140.1951,140.4473,4251.0
2020-04-03 13:30:00,150.52,150.88,150.14,150.64,6769.0,140.5874,140.9236,140.2325,140.6995,6769.0
2020-04-03 13:35:00,150.54,150.67,150.26,150.49,4467.0,140.6061,140.7275,140.3445,140.5594,4467.0
2020-04-03 13:40:00,150.43,150.52,150.21,150.52,6883.0,140.5033,140.5874,140.2978,140.5874,6883.0
2020-04-03 13:45:00,150.53,151.0,150.48,151.0,6184.0,140.5967,141.0357,140.55,141.0357,6184.0
2020-04-03 13:50:00,151.0,151.1,150.77,150.99,10090.0,141.0357,141.1291,140.8209,141.0264,10090.0
2020-04-03 13:55:00,150.92,151.01,150.55,150.81,6315.0,140.961,141.0451,140.6154,140.8583,6315.0
2020-04-03 14:00:00,150.78,151.51,150.78,151.1,7974.0,140.8302,141.5121,140.8302,141.1291,7974.0
2020-04-03 14:05:00,151.18,151.2,150.75,151.01,7219.0,141.2038,141.2225,140.8022,141.0451,7219.0
2020-04-03 14:10:00,151.1,151.35,150.86,151.23,7977.0,141.1291,141.3626,140.905,141.2505,7977.0
2020-04-03 14:15:00,151.25,151.36,150.89,150.97,11374.0,141.2692,141.372,140.933,141.0077,11374.0
2020-04-03 14:20:00,150.93,151.43,150.75,151.36,12725.0,140.9703,141.4373,140.8022,141.372,12725.0
2020-04-03 14:25:00,151.44,151.92,151.27,151.92,5110.0,141.4467,141.895,141.2879,141.895,5110.0
2020-04-03 14:30:00,151.72,151.8,151.09,151.47,7602.0,141.7082,141.7829,141.1198,141.4747,7602.0
2020-04-03 14:35:00,151.6,151.72,151.24,151.38,6087.0,141.5961,141.7082,141.2599,141.3906,6087.0
2020-04-03 14:40:00,151.5,151.97,151.5,151.77,7716.0,141.5027,141.9417,141.5027,141.7549,7716.0
2020-04-03 14:45:00,151.66,152.36,151.59,152.36,6944.0,141.6522,142.306,141.5868,142.306,6944.0
2020-04-03 14:50:00,152.29,152.85,152.21,152.41,6685.0,142.2406,142.7636,142.1659,142.3527,6685.0
2020-04-03 14:55:00,152.33,152.94,152.33,152.87,7225.0,142.2779,142.8477,142.2779,142.7823,7225.0
2020-04-03 15:00:00,152.94,153.43,152.52,152.64,13919.0,142.8477,143.3054,142.4554,142.5675,13919.0
2020-04-03 15:05:00,152.57,152.74,151.65,151.92,21360.0,142.5021,142.6609,141.6428,141.895,21360.0
2020-04-03 15:10:00,151.67,152.29,151.67,152.29,17330.0,141.6615,142.2406,141.6615,142.2406,17330.0
2020-04-03 15:15:00,152.17,153.15,152.03,152.67,8430.0,142.1285,143.0438,141.9977,142.5955,8430.0
2020-04-03 15:20:00,152.59,152.91,152.43,152.8,24699.0,142.5208,142.8197,142.3714,142.7169,24699.0
2020-04-03 15:25:00,152.77,153.53,152.7,153.46,19670.0,142.6889,143.3988,142.6235,143.3334,19670.0
2020-04-03 15:30:00,153.45,153.59,153.04,153.06,32941.0,143.324,143.4548,142.9411,142.9598,32941.0
2020-04-03 15:35:00,153.09,153.6,152.64,152.72,57183.0,142.9878,143.4641,142.5675,142.6422,57183.0
2020-04-03 15:40:00,152.77,152.82,152.05,152.15,14096.0,142.6889,142.7356,142.0164,142.1098,14096.0
2020-04-03 15:45:00,152.2,153.09,152.2,152.74,31866.0,142.1565,142.9878,142.1565,142.6609,31866.0
2020-04-03 15:50:00,153.19,154.39,153.16,154.29,36024.0,143.0812,144.202,143.0532,144.1086,36024.0
2020-04-03 15:55:00,154.14,154.25,153.21,153.98,80524.0,143.9685,144.0713,143.0999,143.8191,80524.0
2020-04-06 09:30:00,158.32,159.25,157.03,157.85,57230.0,147.8727,148.7413,146.6678,147.4337,57230.0
2020-04-06 09:35:00,158.06,158.86,157.59,158.27,20182.0,147.6298,148.377,147.1908,147.826,20182.0
2020-04-06 09:40:00,158.33,159.41,158.27,158.7,28272.0,147.882,148.8908,147.826,148.2276,28272.0
2020-04-06 09:45:00,158.58,158.72,157.22,157.37,36532.0,148.1155,148.2463,146.8453,146.9854,36532.0
2020-04-06 09:50:00,157.23,159.51,157.23,159.18,17387.0,146.8546,148.9842,146.8546,148.6759,17387.0
2020-04-06 09:55:00,158.85,159.79,158.5,159.52,12685.0,148.3677,149.2457,148.0408,148.9935,12685.0
2020-04-06 10:00:00,159.65,160.0,159.5,159.62,15974.0,149.1149,149.4418,148.9748,149.0869,15974.0
2020-04-06 10:05:00,159.63,159.81,158.69,159.44,11353.0,149.0962,149.2644,148.2183,148.9188,11353.0
2020-04-06 10:10:00,159.51,159.59,158.81,158.9,10735.0,148.9842,149.0589,148.3303,148.4144,10735.0
2020-04-06 10:15:00,158.8,159.66,158.8,159.6,10907.0,148.321,149.1243,148.321,149.0682,10907.0
2020-04-06 10:20:00,159.59,160.11,159.59,160.06,8500.0,149.0589,149.5446,149.0589,149.4979,8500.0
2020-04-06 10:25:00,159.97,160.0,158.59,158.71,13039.0,149.4138,149.4418,148.1249,148.2369,13039.0
2020-04-06 10:30:00,158.71,158.9,158.0,158.66,12595.0,148.2369,148.4144,147.5738,148.1902,12595.0
2020-04-06 10:35:00,158.63,159.09,158.44,158.45,23600.0,148.1622,148.5919,147.9848,147.9941,23600.0
2020-04-06 10:40:00,158.38,158.98,158.21,158.61,10948.0,147.9287,148.4891,147.7699,148.1435,10948.0
2020-04-06 10:45:00,158.6,158.76,157.87,157.95,7599.0,148.1342,148.2836,147.4524,147.5271,7599.0
2020-04-06 10:50:00,157.94,157.99,157.23,157.23,12008.0,147.5178,147.5645,146.8546,146.8546,12008.0
2020-04-06 10:55:00,157.33,157.85,157.21,157.21,10021.0,146.948,147.4337,146.8359,146.8359,10021.0
2020-04-06 11:00:00,157.35,158.02,157.06,157.88,11579.0,146.9667,147.5925,146.6958,147.4617,11579.0
2020-04-06 11:05:00,157.94,158.05,157.58,157.71,10627.0,147.5178,147.6205,147.1815,147.3029,10627.0
2020-04-06 11:10:00,157.77,158.17,157.6,157.89,14909.0,147.359,147.7326,147.2002,147.4711,14909.0
2020-04-06 11:15:00,157.89,157.93,157.42,157.63,11100.0,147.4711,147.5084,147.0321,147.2282,11100.0
2020-04-06 11:20:00,157.67,157.67,157.32,157.44,19064.0,147.2656,147.2656,146.9387,147.0507,19064.0
2020-04-06 11:25:00,157.45,157.78,157.27,157.58,11918.0,147.0601,147.3683,146.892,147.1815,11918.0
2020-04-06 11:30:00,157.59,158.21,157.38,158.05,7755.0,147.1908,147.7699,146.9947,147.6205,7755.0
2020-04-06 11:35:00,158.03,158.21,157.69,158.17,6350.0,147.6018,147.7699,147.2843,147.7326,6350.0
2020-04-06 11:40:00,158.09,158.53,158.09,158.25,7178.0,147.6579,148.0688,147.6579,147.8073,7178.0
2020-04-06 11:45:00,158.27,159.0,158.21,158.61,8672.0,147.826,148.5078,147.7699,148.1435,8672.0
2020-04-06 11:50:00,158.62,158.62,158.37,158.49,5709.0,148.1529,148.1529,147.9194,148.0315,5709.0
2020-04-06 11:55:00,158.62,159.1,158.51,159.03,9519.0,148.1529,148.6012,148.0501,148.5358,9519.0
2020-04-06 12:00:00,159.03,159.23,158.85,159.03,5555.0,148.5358,148.7226,148.3677,148.5358,5555.0
2020-04-06 12:05:00,159.05,159.25,158.83,159.17,4410.0,148.5545,148.7413,148.349,148.6666,4410.0
2020-04-06 12:10:00,159.06,159.42,158.97,159.22,9814.0,148.5638,148.9001,148.4798,148.7133,9814.0
2020-04-06 12:15:00,159.34,159.89,159.24,159.89,8549.0,148.8254,149.3391,148.732,149.3391,8549.0
2020-04-06 12:20:00,159.99,160.23,159.68,159.68,5673.0,149.4325,149.6566,149.1429,149.1429,5673.0
2020-04-06 12:25:00,159.8,159.81,159.55,159.61,9100.0,149.255,149.2644,149.0215,149.0776,9100.0
2020-04-06 12:30:00,159.68,159.83,159.47,159.67,4905.0,149.1429,149.283,148.9468,149.1336,4905.0
2020-04-06 12:35:00,159.64,159.79,158.52,158.65,9967.0,149.1056,149.2457,148.0595,148.1809,9967.0
2020-04-06 12:40:00,158.56,158.65,158.19,158.64,7800.0,148.0968,148.1809,147.7513,148.1716,7800.0
2020-04-06 12:45:00,158.58,158.96,158.4,158.73,7200.0,148.1155,148.4704,147.9474,148.2556,7200.0
2020-04-06 12:50:00,158.57,158.61,158.25,158.42,6452.0,148.1062,148.1435,147.8073,147.9661,6452.0
2020-04-06 12:55:00,158.38,158.83,158.38,158.78,4600.0,147.9287,148.349,147.9287,148.3023,4600.0
2020-04-06 13:00:00,158.68,159.14,158.67,158.9,5008.0,148.2089,148.6386,148.1996,148.4144,5008.0
2020-04-06 13:05:00,158.72,159.09,158.59,159.03,6672.0,148.2463,148.5919,148.1249,148.5358,6672.0
2020-04-06 13:10:00,158.98,159.21,158.81,158.81,4917.0,148.4891,148.7039,148.3303,148.3303,4917.0
2020-04-06 13:15:00,158.86,158.95,158.31,158.38,5901.0,148.377,148.4611,147.8633,147.9287,5901.0
2020-04-06 13:20:00,158.31,158.8,158.31,158.59,6967.0,147.8633,148.321,147.8633,148.1249,6967.0
2020-04-06 13:25:00,158.53,159.1,158.52,159.09,4830.0,148.0688,148.6012,148.0595,148.5919,4830.0
2020-04-06 13:30:00,159.1,159.22,158.8,158.99,6935.0,148.6012,148.7133,148.321,148.4985,6935.0
2020-04-06 13:35:00,158.99,159.64,158.99,159.63,5169.0,148.4985,149.1056,148.4985,149.0962,5169.0
2020-04-06 13:40:00,159.55,159.65,159.27,159.55,5492.0,149.0215,149.1149,148.76,149.0215,5492.0
2020-04-06 13:45:00,159.44,159.44,158.99,159.21,5100.0,148.9188,148.9188,148.4985,148.7039,5100.0
2020-04-06 13:50:00,159.18,159.37,159.05,159.16,7147.0,148.6759,148.8534,148.5545,148.6572,7147.0
2020-04-06 13:55:00,159.09,159.36,158.95,159.36,3901.0,148.5919,148.844,148.4611,148.844,3901.0
2020-04-06 14:00:00,159.21,159.26,158.99,159.09,9060.0,148.7039,148.7506,148.4985,148.5919,9060.0
2020-04-06 14:05:00,159.12,159.12,158.62,158.67,16054.0,148.6199,148.6199,148.1529,148.1996,16054.0
2020-04-06 14:10:00,158.56,158.8,158.52,158.55,5106.0,148.0968,148.321,148.0595,148.0875,5106.0
2020-04-06 14:15:00,158.56,158.78,158.43,158.64,5555.0,148.0968,148.3023,147.9754,148.1716,5555.0
2020-04-06 14:20:00,158.7,158.7,158.18,158.5,7577.0,148.2276,148.2276,147.7419,148.0408,7577.0
2020-04-06 14:25:00,158.54,158.6,158.26,158.51,6599.0,148.0782,148.1342,147.8166,148.0501,6599.0
2020-04-06 14:30:00,158.45,158.53,158.1,158.16,6103.0,147.9941,148.0688,147.6672,147.7232,6103.0
2020-04-06 14:35:00,158.25,158.39,158.09,158.24,4911.0,147.8073,147.9381,147.6579,147.798,4911.0
2020-04-06 14:40:00,158.24,158.46,158.16,158.3,5919.0,147.798,148.0034,147.7232,147.854,5919.0
2020-04-06 14:45:00,158.32,158.76,158.23,158.65,7113.0,147.8727,148.2836,147.7886,148.1809,7113.0
2020-04-06 14:50:00,158.66,158.88,158.54,158.88,4283.0,148.1902,148.3957,148.0782,148.3957,4283.0
2020-04-06 14:55:00,158.84,159.14,158.79,159.01,6186.0,148.3584,148.6386,148.3117,148.5171,6186.0
2020-04-06 15:00:00,158.98,159.2,158.72,159.15,5998.0,148.4891,148.6946,148.2463,148.6479,5998.0
2020-04-06 15:05:00,159.19,159.83,159.19,159.68,8763.0,148.6853,149.283,148.6853,149.1429,8763.0
2020-04-06 15:10:00,159.73,159.79,159.22,159.4,10024.0,149.1896,149.2457,148.7133,148.8814,10024.0
2020-04-06 15:15:00,159.28,159.39,158.83,158.95,10877.0,148.7693,148.8721,148.349,148.4611,10877.0
2020-04-06 15:20:00,158.94,159.02,158.41,158.66,14938.0,148.4518,148.5265,147.9567,148.1902,14938.0
2020-04-06 15:25:00,158.64,159.2,158.53,159.2,6877.0,148.1716,148.6946,148.0688,148.6946,6877.0
2020-04-06 15:30:00,159.12,160.2,159.09,159.82,14022.0,148.6199,149.6286,148.5919,149.2737,14022.0
2020-04-06 15:35:00,159.75,160.06,159.54,159.63,11603.0,149.2083,149.4979,149.0122,149.0962,11603.0
2020-04-06 15:40:00,159.64,159.89,159.35,159.88,24223.0,149.1056,149.3391,148.8347,149.3297,24223.0
2020-04-06 15:45:00,159.86,159.93,159.52,159.93,30824.0,149.3111,149.3764,148.9935,149.3764,30824.0
2020-04-06 15:50:00,160.19,161.54,160.19,161.47,55959.0,149.6193,150.8802,149.6193,150.8148,55959.0
2020-04-06 15:55:00,161.47,162.0,160.23,160.44,138436.0,150.8148,151.3098,149.6566,149.8528,138436.0
2020-04-07 09:30:00,165.34,165.79,162.34,164.11,135959.0,154.4294,154.8497,151.6274,153.2806,135959.0
2020-04-07 09:35:00,164.31,165.45,164.17,164.71,38407.0,153.4674,154.5322,153.3366,153.841,38407.0
2020-04-07 09:40:00,164.54,165.29,164.03,164.51,34220.0,153.6822,154.3827,153.2059,153.6542,34220.0
2020-04-07 09:45:00,164.56,165.05,163.25,163.63,28204.0,153.7009,154.1586,152.4774,152.8323,28204.0
2020-04-07 09:50:00,163.5,165.29,163.09,164.85,9452.0,152.7109,154.3827,152.3279,153.9718,9452.0
2020-04-07 09:55:00,165.07,165.09,164.25,164.66,13621.0,154.1773,154.1959,153.4114,153.7943,13621.0
2020-04-07 10:00:00,164.75,165.27,164.35,165.27,12667.0,153.8784,154.3641,153.5048,154.3641,12667.0
2020-04-07 10:05:00,165.44,165.5,163.96,164.19,20531.0,154.5228,154.5789,153.1405,153.3553,20531.0
2020-04-07 10:10:00,164.19,164.52,163.43,163.54,10174.0,153.3553,153.6635,152.6455,152.7482,10174.0
2020-04-07 10:15:00,163.72,164.19,163.02,164.07,9929.0,152.9163,153.3553,152.2625,153.2432,9929.0
2020-04-07 10:20:00,164.11,164.16,163.0,163.41,13862.0,153.2806,153.3273,152.2439,152.6268,13862.0
2020-04-07 10:25:00,163.38,163.38,162.71,162.71,28232.0,152.5988,152.5988,151.973,151.973,28232.0
2020-04-07 10:30:00,162.99,163.18,162.71,162.89,18570.0,152.2345,152.412,151.973,152.1411,18570.0
2020-04-07 10:35:00,163.25,165.0,163.03,164.82,20176.0,152.4774,154.1119,152.2719,153.9438,20176.0
2020-04-07 10:40:00,164.74,165.23,164.39,164.86,6351.0,153.869,154.3267,153.5421,153.9811,6351.0
2020-04-07 10:45:00,164.75,164.98,164.39,164.78,18307.0,153.8784,154.0932,153.5421,153.9064,18307.0
2020-04-07 10:50:00,164.78,164.88,163.92,164.0,15862.0,153.9064,153.9998,153.1031,153.1779,15862.0
2020-04-07 10:55:00,164.4,164.4,163.84,163.95,32512.0,153.5515,153.5515,153.0284,153.1312,32512.0
2020-04-07 11:00:00,163.95,164.18,163.72,163.99,14597.0,153.1312,153.346,152.9163,153.1685,14597.0
2020-04-07 11:05:00,163.97,164.08,163.73,163.9,11427.0,153.1498,153.2526,152.9257,153.0845,11427.0
2020-04-07 11:10:00,163.91,164.08,163.45,163.82,25738.0,153.0938,153.2526,152.6642,153.0097,25738.0
2020-04-07 11:15:00,163.92,164.08,163.16,163.21,30892.0,153.1031,153.2526,152.3933,152.44,30892.0
2020-04-07 11:20:00,163.1,163.59,163.0,163.52,21738.0,152.3373,152.7949,152.2439,152.7295,21738.0
2020-04-07 11:25:00,163.51,163.85,163.51,163.72,9502.0,152.7202,153.0378,152.7202,152.9163,9502.0
2020-04-07 11:30:00,163.64,163.83,163.4,163.44,11932.0,152.8416,153.0191,152.6175,152.6548,11932.0
2020-04-07 11:35:00,163.59,164.71,163.48,164.21,15588.0,152.7949,153.841,152.6922,153.374,15588.0
2020-04-07 11:40:00,164.35,165.29,164.31,165.05,5416.0,153.5048,154.3827,153.4674,154.1586,5416.0
2020-04-07 11:45:00,165.14,165.21,164.64,164.73,6178.0,154.2426,154.308,153.7756,153.8597,6178.0
2020-04-07 11:50:00,164.81,165.25,164.56,165.21,27400.0,153.9344,154.3454,153.7009,154.308,27400.0
2020-04-07 11:55:00,165.21,165.63,165.03,165.09,144418.0,154.308,154.7003,154.1399,154.1959,144418.0
2020-04-07 12:00:00,165.15,165.29,164.99,165.03,12103.0,154.252,154.3827,154.1025,154.1399,12103.0
2020-04-07 12:05:00,164.98,165.73,164.98,165.73,10674.0,154.0932,154.7937,154.0932,154.7937,10674.0
2020-04-07 12:10:00,165.59,165.68,165.39,165.67,7150.0,154.6629,154.747,154.4761,154.7377,7150.0
2020-04-07 12:15:00,165.58,166.3,165.49,166.3,4610.0,154.6536,155.3261,154.5695,155.3261,4610.0
2020-04-07 12:20:00,166.38,166.64,165.72,165.72,8129.0,155.4008,155.6437,154.7844,154.7844,8129.0
2020-04-07 12:25:00,165.78,166.07,165.65,166.07,5331.0,154.8404,155.1113,154.719,155.1113,5331.0
2020-04-07 12:30:00,166.0,166.0,165.09,165.24,9768.0,155.0459,155.0459,154.1959,154.336,9768.0
2020-04-07 12:35:00,165.39,165.4,164.8,165.05,5701.0,154.4761,154.4855,153.9251,154.1586,5701.0
2020-04-07 12:40:00,164.97,165.79,164.96,165.47,8118.0,154.0839,154.8497,154.0745,154.5509,8118.0
2020-04-07 12:45:00,165.58,165.71,165.4,165.71,5174.0,154.6536,154.775,154.4855,154.775,5174.0
2020-04-07 12:50:00,165.67,165.72,165.29,165.3,8700.0,154.7377,154.7844,154.3827,154.3921,8700.0
2020-04-07 12:55:00,165.37,165.73,165.31,165.42,4496.0,154.4575,154.7937,154.4014,154.5042,4496.0
2020-04-07 13:00:00,165.43,165.66,165.3,165.4,3759.0,154.5135,154.7283,154.3921,154.4855,3759.0
2020-04-07 13:05:00,165.41,165.57,165.01,165.44,9090.0,154.4948,154.6443,154.1212,154.5228,9090.0
2020-04-07 13:10:00,165.43,165.64,165.36,165.64,7195.0,154.5135,154.7096,154.4481,154.7096,7195.0
2020-04-07 13:15:00,165.61,165.63,165.23,165.23,7841.0,154.6816,154.7003,154.3267,154.3267,7841.0
2020-04-07 13:20:00,165.27,165.36,164.94,165.36,9480.0,154.3641,154.4481,154.0558,154.4481,9480.0
2020-04-07 13:25:00,165.28,165.42,165.2,165.28,4642.0,154.3734,154.5042,154.2987,154.3734,4642.0
2020-04-07 13:30:00,165.36,165.42,165.06,165.21,4931.0,154.4481,154.5042,154.1679,154.308,4931.0
2020-04-07 13:35:00,165.21,165.43,164.87,165.3,7646.0,154.308,154.5135,153.9905,154.3921,7646.0
2020-04-07 13:40:00,165.33,165.52,165.16,165.22,6400.0,154.4201,154.5976,154.2613,154.3174,6400.0
2020-04-07 13:45:00,165.08,165.4,165.06,165.31,6189.0,154.1866,154.4855,154.1679,154.4014,6189.0
2020-04-07 13:50:00,165.04,165.29,164.94,165.17,6463.0,154.1492,154.3827,154.0558,154.2707,6463.0
2020-04-07 13:55:00,165.11,165.2,164.84,164.99,4738.0,154.2146,154.2987,153.9624,154.1025,4738.0
2020-04-07 14:00:00,165.0,165.0,164.57,164.63,5547.0,154.1119,154.1119,153.7102,153.7663,5547.0
2020-04-07 14:05:00,164.43,164.43,163.84,164.08,7302.0,153.5795,153.5795,153.0284,153.2526,7302.0
2020-04-07 14:10:00,164.09,164.65,164.09,164.54,3003.0,153.2619,153.785,153.2619,153.6822,3003.0
2020-04-07 14:15:00,164.57,164.7,164.36,164.37,4526.0,153.7102,153.8317,153.5141,153.5234,4526.0
2020-04-07 14:20:00,164.42,164.65,163.86,164.55,7857.0,153.5701,153.785,153.0471,153.6916,7857.0
2020-04-07 14:25:00,164.58,164.92,164.4,164.41,3415.0,153.7196,154.0372,153.5515,153.5608,3415.0
2020-04-07 14:30:00,164.33,164.78,164.3,164.67,5803.0,153.4861,153.9064,153.4581,153.8037,5803.0
2020-04-07 14:35:00,164.56,164.57,163.86,164.04,5696.0,153.7009,153.7102,153.0471,153.2152,5696.0
2020-04-07 14:40:00,164.04,164.07,163.78,163.99,4212.0,153.2152,153.2432,152.9724,153.1685,4212.0
2020-04-07 14:45:00,164.12,164.41,163.95,163.95,3835.0,153.2899,153.5608,153.1312,153.1312,3835.0
2020-04-07 14:50:00,163.84,164.05,162.75,163.12,10446.0,153.0284,153.2246,152.0103,152.3559,10446.0
2020-04-07 14:55:00,163.08,163.46,162.61,163.46,10636.0,152.3186,152.6735,151.8796,152.6735,10636.0
2020-04-07 15:00:00,163.46,164.08,163.39,163.88,10122.0,152.6735,153.2526,152.6081,153.0658,10122.0
2020-04-07 15:05:00,163.81,164.53,163.72,164.52,9788.0,153.0004,153.6729,152.9163,153.6635,9788.0
2020-04-07 15:10:00,164.3,164.66,164.13,164.63,7766.0,153.4581,153.7943,153.2993,153.7663,7766.0
2020-04-07 15:15:00,164.65,164.71,163.63,163.77,6543.0,153.785,153.841,152.8323,152.963,6543.0
2020-04-07 15:20:00,163.79,163.88,163.01,163.28,7045.0,152.9817,153.0658,152.2532,152.5054,7045.0
2020-04-07 15:25:00,163.31,163.97,163.17,163.55,12149.0,152.5334,153.1498,152.4026,152.7576,12149.0
2020-04-07 15:30:00,163.41,163.81,162.78,163.57,10657.0,152.6268,153.0004,152.0384,152.7762,10657.0
2020-04-07 15:35:00,163.5,164.34,163.5,164.22,10127.0,152.7109,153.4954,152.7109,153.3833,10127.0
2020-04-07 15:40:00,164.33,165.32,164.22,165.06,13979.0,153.4861,154.4108,153.3833,154.1679,13979.0
2020-04-07 15:45:00,165.12,165.24,164.35,165.24,22765.0,154.224,154.336,153.5048,154.336,22765.0
2020-04-07 15:50:00,165.49,165.49,162.79,163.94,30937.0,154.5695,154.5695,152.0477,153.1218,30937.0
2020-04-07 15:55:00,164.17,164.24,163.07,163.33,61782.0,153.3366,153.402,152.3092,152.5521,61782.0
2020-04-08 09:30:00,163.55,165.41,163.55,163.68,22939.0,152.7576,154.4948,152.7576,152.879,22939.0
2020-04-08 09:35:00,164.03,164.04,163.4,163.52,10106.0,153.2059,153.2152,152.6175,152.7295,10106.0
2020-04-08 09:40:00,163.65,164.25,163.1,163.12,4438.0,152.851,153.4114,152.3373,152.3559,4438.0
2020-04-08 09:45:00,163.34,163.92,162.84,162.84,9850.0,152.5614,153.1031,152.0944,152.0944,9850.0
2020-04-08 09:50:00,162.99,163.51,162.85,163.37,4571.0,152.2345,152.7202,152.1037,152.5894,4571.0
2020-04-08 09:55:00,163.27,163.38,162.25,162.41,23746.0,152.496,152.5988,151.5433,151.6928,23746.0
2020-04-08 10:00:00,162.43,162.66,162.13,162.19,8134.0,151.7115,151.9263,151.4313,151.4873,8134.0
2020-04-08 10:05:00,162.19,163.1,162.18,162.82,9373.0,151.4873,152.3373,151.478,152.0757,9373.0
2020-04-08 10:10:00,162.9,163.69,162.9,163.68,3054.0,152.1505,152.8883,152.1505,152.879,3054.0
2020-04-08 10:15:00,163.46,164.0,163.35,164.0,2500.0,152.6735,153.1779,152.5708,153.1779,2500.0
2020-04-08 10:20:00,163.96,163.96,163.6,163.6,3490.0,153.1405,153.1405,152.8043,152.8043,3490.0
2020-04-08 10:25:00,163.69,164.42,163.69,164.09,5097.0,152.8883,153.5701,152.8883,153.2619,5097.0
2020-04-08 10:30:00,163.95,164.39,163.88,164.21,3423.0,153.1312,153.5421,153.0658,153.374,3423.0
2020-04-08 10:35:00,164.16,164.52,164.07,164.35,5325.0,153.3273,153.6635,153.2432,153.5048,5325.0
2020-04-08 10:40:00,164.51,164.65,163.72,163.81,1900.0,153.6542,153.785,152.9163,153.0004,1900.0
2020-04-08 10:45:00,164.02,164.24,163.9,164.22,3442.0,153.1965,153.402,153.0845,153.3833,3442.0
2020-04-08 10:50:00,164.31,164.62,164.1,164.38,4933.0,153.4674,153.7569,153.2713,153.5328,4933.0
2020-04-08 10:55:00,164.39,164.55,164.09,164.55,5953.0,153.5421,153.6916,153.2619,153.6916,5953.0
2020-04-08 11:00:00,164.64,164.76,164.52,164.74,11803.0,153.7756,153.8877,153.6635,153.869,11803.0
2020-04-08 11:05:00,164.59,164.7,164.34,164.67,3501.0,153.7289,153.8317,153.4954,153.8037,3501.0
2020-04-08 11:10:00,164.76,165.18,164.75,164.99,7756.0,153.8877,154.28,153.8784,154.1025,7756.0
2020-04-08 11:15:00,164.99,165.27,164.91,165.08,16081.0,154.1025,154.3641,154.0278,154.1866,16081.0
2020-04-08 11:20:00,165.14,165.67,165.03,165.31,3011.0,154.2426,154.7377,154.1399,154.4014,3011.0
2020-04-08 11:25:00,165.39,165.76,165.34,165.52,4285.0,154.4761,154.8217,154.4294,154.5976,4285.0
2020-04-08 11:30:00,165.63,165.63,165.15,165.4,6276.0,154.7003,154.7003,154.252,154.4855,6276.0
2020-04-08 11:35:00,165.34,165.96,165.23,165.96,10655.0,154.4294,155.0085,154.3267,155.0085,10655.0
2020-04-08 11:40:00,166.12,166.12,165.6,165.8,3700.0,155.158,155.158,154.6723,154.8591,3700.0
2020-04-08 11:45:00,165.77,165.95,165.75,165.95,2000.0,154.8311,154.9992,154.8124,154.9992,2000.0
2020-04-08 11:50:00,165.91,165.92,165.07,165.16,6293.0,154.9618,154.9712,154.1773,154.2613,6293.0
2020-04-08 11:55:00,165.06,165.23,164.63,164.72,9461.0,154.1679,154.3267,153.7663,153.8504,9461.0
2020-04-08 12:00:00,164.66,164.8,164.03,164.23,9737.0,153.7943,153.9251,153.2059,153.3927,9737.0
2020-04-08 12:05:00,164.09,164.38,163.92,164.18,4219.0,153.2619,153.5328,153.1031,153.346,4219.0
2020-04-08 12:10:00,164.21,164.24,163.69,163.94,4904.0,153.374,153.402,152.8883,153.1218,4904.0
2020-04-08 12:15:00,163.94,164.63,163.94,164.29,5223.0,153.1218,153.7663,153.1218,153.4487,5223.0
2020-04-08 12:20:00,164.43,164.91,164.35,164.71,7185.0,153.5795,154.0278,153.5048,153.841,7185.0
2020-04-08 12:25:00,164.73,164.9,164.63,164.63,4577.0,153.8597,154.0185,153.7663,153.7663,4577.0
2020-04-08 12:30:00,164.72,165.0,164.6,164.7,4577.0,153.8504,154.1119,153.7383,153.8317,4577.0
2020-04-08 12:35:00,164.77,165.28,164.77,165.28,8939.0,153.8971,154.3734,153.8971,154.3734,8939.0
2020-04-08 12:40:00,165.59,166.0,165.59,165.81,2102.0,154.6629,155.0459,154.6629,154.8684,2102.0
2020-04-08 12:45:00,165.64,165.8,165.49,165.49,1919.0,154.7096,154.8591,154.5695,154.5695,1919.0
2020-04-08 12:50:00,165.55,165.74,165.35,165.35,9685.0,154.6256,154.803,154.4388,154.4388,9685.0
2020-04-08 12:55:00,165.26,165.26,165.02,165.23,4565.0,154.3547,154.3547,154.1306,154.3267,4565.0
2020-04-08 13:00:00,165.13,165.33,164.94,165.01,5903.0,154.2333,154.4201,154.0558,154.1212,5903.0
2020-04-08 13:05:00,165.08,165.35,164.93,164.95,8349.0,154.1866,154.4388,154.0465,154.0652,8349.0
2020-04-08 13:10:00,164.95,165.0,164.79,165.0,5909.0,154.0652,154.1119,153.9157,154.1119,5909.0
2020-04-08 13:15:00,164.99,165.28,164.95,165.26,3318.0,154.1025,154.3734,154.0652,154.3547,3318.0
2020-04-08 13:20:00,165.22,165.41,165.02,165.15,20866.0,154.3174,154.4948,154.1306,154.252,20866.0
2020-04-08 13:25:00,165.09,165.24,164.87,164.87,4960.0,154.1959,154.336,153.9905,153.9905,4960.0
2020-04-08 13:30:00,164.94,165.0,164.7,164.81,4211.0,154.0558,154.1119,153.8317,153.9344,4211.0
2020-04-08 13:35:00,164.89,165.25,164.75,164.94,61760.0,154.0091,154.3454,153.8784,154.0558,61760.0
2020-04-08 13:40:00,164.99,165.15,164.69,164.69,5982.0,154.1025,154.252,153.8223,153.8223,5982.0
2020-04-08 13:45:00,164.86,164.91,164.7,164.74,2650.0,153.9811,154.0278,153.8317,153.869,2650.0
2020-04-08 13:50:00,164.81,165.08,164.81,165.07,110446.0,153.9344,154.1866,153.9344,154.1773,110446.0
2020-04-08 13:55:00,164.98,165.02,164.79,164.96,20797.0,154.0932,154.1306,153.9157,154.0745,20797.0
2020-04-08 14:00:00,165.06,165.69,164.99,165.63,15757.0,154.1679,154.7563,154.1025,154.7003,15757.0
2020-04-08 14:05:00,165.56,165.61,165.34,165.61,7651.0,154.6349,154.6816,154.4294,154.6816,7651.0
2020-04-08 14:10:00,165.61,165.77,165.5,165.63,19950.0,154.6816,154.8311,154.5789,154.7003,19950.0
2020-04-08 14:15:00,165.58,165.77,165.48,165.58,20039.0,154.6536,154.8311,154.5602,154.6536,20039.0
2020-04-08 14:20:00,165.67,165.79,165.41,165.73,25895.0,154.7377,154.8497,154.4948,154.7937,25895.0
2020-04-08 14:25:00,165.7,165.86,165.47,165.71,31217.0,154.7657,154.9151,154.5509,154.775,31217.0
2020-04-08 14:30:00,165.73,165.73,165.1,165.47,14671.0,154.7937,154.7937,154.2053,154.5509,14671.0
2020-04-08 14:35:00,165.37,165.67,165.33,165.56,15754.0,154.4575,154.7377,154.4201,154.6349,15754.0
2020-04-08 14:40:00,165.58,165.65,165.34,165.45,23422.0,154.6536,154.719,154.4294,154.5322,23422.0
2020-04-08 14:45:00,165.44,165.5,164.92,165.06,13516.0,154.5228,154.5789,154.0372,154.1679,13516.0
2020-04-08 14:50:00,165.13,165.48,165.13,165.46,27470.0,154.2333,154.5602,154.2333,154.5415,27470.0
2020-04-08 14:55:00,165.52,165.77,165.35,165.45,37020.0,154.5976,154.8311,154.4388,154.5322,37020.0
2020-04-08 15:00:00,165.44,165.45,164.98,165.28,35886.0,154.5228,154.5322,154.0932,154.3734,35886.0
2020-04-08 15:05:00,165.27,165.39,165.01,165.26,65063.0,154.3641,154.4761,154.1212,154.3547,65063.0
2020-04-08 15:10:00,165.25,165.37,165.08,165.11,28565.0,154.3454,154.4575,154.1866,154.2146,28565.0
2020-04-08 15:15:00,165.12,166.11,165.09,166.03,18230.0,154.224,155.1486,154.1959,155.0739,18230.0
2020-04-08 15:20:00,166.1,166.1,165.76,166.01,13036.0,155.1393,155.1393,154.8217,155.0552,13036.0
2020-04-08 15:25:00,166.04,166.13,165.92,166.03,17364.0,155.0832,155.1673,154.9712,155.0739,17364.0
2020-04-08 15:30:00,166.04,166.1,165.38,165.45,23321.0,155.0832,155.1393,154.4668,154.5322,23321.0
2020-04-08 15:35:00,165.44,165.92,165.4,165.85,15287.0,154.5228,154.9712,154.4855,154.9058,15287.0
2020-04-08 15:40:00,165.82,166.07,165.41,165.99,16200.0,154.8778,155.1113,154.4948,155.0365,16200.0
2020-04-08 15:45:00,165.9,166.1,165.69,165.97,25586.0,154.9525,155.1393,154.7563,155.0179,25586.0
2020-04-08 15:50:00,166.05,166.76,165.75,165.75,44104.0,155.0926,155.7557,154.8124,154.8124,44104.0
2020-04-08 15:55:00,165.72,166.48,165.32,165.73,84069.0,154.7844,155.4942,154.4108,154.7937,84069.0
2020-04-09 09:30:00,167.98,169.24,167.27,167.58,88198.0,156.8952,158.0721,156.2321,156.5216,88198.0
2020-04-09 09:35:00,167.47,168.67,166.95,167.76,96048.0,156.4189,157.5397,155.9332,156.6897,96048.0
2020-04-09 09:40:00,167.76,168.51,167.01,167.66,73424.0,156.6897,157.3903,155.9892,156.5963,73424.0
2020-04-09 09:45:00,167.65,167.83,166.83,167.14,59866.0,156.587,156.7551,155.8211,156.1107,59866.0
2020-04-09 09:50:00,167.04,167.54,166.42,167.11,99524.0,156.0173,156.4843,155.4382,156.0826,99524.0
2020-04-09 09:55:00,167.21,167.57,166.07,167.49,64954.0,156.176,156.5123,155.1113,156.4376,64954.0
2020-04-09 10:00:00,167.86,168.17,165.89,166.18,81527.0,156.7831,157.0727,154.9431,155.214,81527.0
2020-04-09 10:05:00,166.18,167.1,166.13,166.69,31091.0,155.214,156.0733,155.1673,155.6904,31091.0
2020-04-09 10:10:00,166.75,166.87,165.91,166.5,30448.0,155.7464,155.8585,154.9618,155.5129,30448.0
2020-04-09 10:15:00,166.5,167.14,166.21,166.39,35810.0,155.5129,156.1107,155.242,155.4101,35810.0
2020-04-09 10:20:00,166.39,166.87,166.04,166.5,41465.0,155.4101,155.8585,155.0832,155.5129,41465.0
2020-04-09 10:25:00,166.58,167.0,166.4,166.8,29448.0,155.5876,155.9799,155.4195,155.7931,29448.0
2020-04-09 10:30:00,166.92,166.95,166.0,166.03,30727.0,155.9052,155.9332,155.0459,155.0739,30727.0
2020-04-09 10:35:00,166.02,166.57,165.49,166.32,74758.0,155.0646,155.5783,154.5695,155.3448,74758.0
2020-04-09 10:40:00,166.32,166.34,165.2,165.92,65118.0,155.3448,155.3634,154.2987,154.9712,65118.0
2020-04-09 10:45:00,165.99,166.16,165.66,165.66,39141.0,155.0365,155.1953,154.7283,154.7283,39141.0
2020-04-09 10:50:00,165.8,166.0,165.61,165.68,27434.0,154.8591,155.0459,154.6816,154.747,27434.0
2020-04-09 10:55:00,165.76,166.31,165.76,166.1,34121.0,154.8217,155.3354,154.8217,155.1393,34121.0
2020-04-09 11:00:00,165.96,166.09,165.46,165.82,49071.0,155.0085,155.1299,154.5415,154.8778,49071.0
2020-04-09 11:05:00,165.76,166.0,165.33,165.88,25213.0,154.8217,155.0459,154.4201,154.9338,25213.0
2020-04-09 11:10:00,165.98,166.0,165.62,165.77,14573.0,155.0272,155.0459,154.691,154.8311,14573.0
2020-04-09 11:15:00,165.81,165.82,165.33,165.5,17508.0,154.8684,154.8778,154.4201,154.5789,17508.0
2020-04-09 11:20:00,165.5,165.56,164.9,164.91,29975.0,154.5789,154.6349,154.0185,154.0278,29975.0
2020-04-09 11:25:00,164.9,165.43,164.53,165.37,24710.0,154.0185,154.5135,153.6729,154.4575,24710.0
2020-04-09 11:30:00,165.31,165.5,165.24,165.44,22016.0,154.4014,154.5789,154.336,154.5228,22016.0
2020-04-09 11:35:00,165.4,165.5,165.19,165.32,37380.0,154.4855,154.5789,154.2893,154.4108,37380.0
2020-04-09 11:40:00,165.37,165.41,165.05,165.05,22473.0,154.4575,154.4948,154.1586,154.1586,22473.0
2020-04-09 11:45:00,165.03,165.3,164.88,165.11,18415.0,154.1399,154.3921,153.9998,154.2146,18415.0
2020-04-09 11:50:00,165.14,165.15,164.13,164.2,32512.0,154.2426,154.252,153.2993,153.3647,32512.0
2020-04-09 11:55:00,164.17,164.82,163.92,164.82,23937.0,153.3366,153.9438,153.1031,153.9438,23937.0
2020-04-09 12:00:00,164.82,165.06,164.76,164.96,20707.0,153.9438,154.1679,153.8877,154.0745,20707.0
2020-04-09 12:05:00,164.95,165.44,164.94,165.21,30940.0,154.0652,154.5228,154.0558,154.308,30940.0
2020-04-09 12:10:00,165.18,165.25,165.0,165.09,44267.0,154.28,154.3454,154.1119,154.1959,44267.0
2020-04-09 12:15:00,165.1,165.1,164.62,165.02,31971.0,154.2053,154.2053,153.7569,154.1306,31971.0
2020-04-09 12:20:00,165.0,165.78,164.85,165.63,46052.0,154.1119,154.8404,153.9718,154.7003,46052.0
2020-04-09 12:25:00,165.67,166.0,165.43,165.89,13801.0,154.7377,155.0459,154.5135,154.9431,13801.0
2020-04-09 12:30:00,165.94,166.16,165.88,166.06,15775.0,154.9898,155.1953,154.9338,155.1019,15775.0
2020-04-09 12:35:00,165.94,166.14,165.91,166.0,12395.0,154.9898,155.1766,154.9618,155.0459,12395.0
2020-04-09 12:40:00,166.0,166.42,165.88,166.25,72615.0,155.0459,155.4382,154.9338,155.2794,72615.0
2020-04-09 12:45:00,166.25,166.27,166.01,166.01,13750.0,155.2794,155.2981,155.0552,155.0552,13750.0
2020-04-09 12:50:00,165.96,166.25,165.87,166.07,14902.0,155.0085,155.2794,154.9245,155.1113,14902.0
2020-04-09 12:55:00,165.94,166.53,165.94,166.28,11775.0,154.9898,155.5409,154.9898,155.3074,11775.0
2020-04-09 13:00:00,166.28,166.35,166.01,166.06,14878.0,155.3074,155.3728,155.0552,155.1019,14878.0
2020-04-09 13:05:00,166.12,166.34,166.03,166.06,15754.0,155.158,155.3634,155.0739,155.1019,15754.0
2020-04-09 13:10:00,166.13,166.14,165.56,165.95,14302.0,155.1673,155.1766,154.6349,154.9992,14302.0
2020-04-09 13:15:00,165.87,165.98,165.13,165.33,15604.0,154.9245,155.0272,154.2333,154.4201,15604.0
2020-04-09 13:20:00,165.29,165.54,165.15,165.47,10796.0,154.3827,154.6162,154.252,154.5509,10796.0
2020-04-09 13:25:00,165.36,165.6,165.32,165.5,9069.0,154.4481,154.6723,154.4108,154.5789,9069.0
2020-04-09 13:30:00,165.51,165.9,165.5,165.77,8116.0,154.5882,154.9525,154.5789,154.8311,8116.0
2020-04-09 13:35:00,165.68,165.76,165.21,165.25,16678.0,154.747,154.8217,154.308,154.3454,16678.0
2020-04-09 13:40:00,165.22,165.4,165.18,165.36,7712.0,154.3174,154.4855,154.28,154.4481,7712.0
2020-04-09 13:45:00,165.37,165.6,165.31,165.35,7776.0,154.4575,154.6723,154.4014,154.4388,7776.0
2020-04-09 13:50:00,165.29,165.65,165.24,165.25,6945.0,154.3827,154.719,154.336,154.3454,6945.0
2020-04-09 13:55:00,165.31,165.32,164.81,164.94,8952.0,154.4014,154.4108,153.9344,154.0558,8952.0
2020-04-09 14:00:00,164.93,165.16,164.66,164.84,8884.0,154.0465,154.2613,153.7943,153.9624,8884.0
2020-04-09 14:05:00,164.79,165.09,164.58,164.69,8871.0,153.9157,154.1959,153.7196,153.8223,8871.0
2020-04-09 14:10:00,164.73,165.27,164.73,165.18,8546.0,153.8597,154.3641,153.8597,154.28,8546.0
2020-04-09 14:15:00,165.05,165.33,164.75,164.93,11983.0,154.1586,154.4201,153.8784,154.0465,11983.0
2020-04-09 14:20:00,165.02,165.06,164.55,164.97,9774.0,154.1306,154.1679,153.6916,154.0839,9774.0
2020-04-09 14:25:00,164.9,165.11,164.27,164.41,6732.0,154.0185,154.2146,153.43,153.5608,6732.0
2020-04-09 14:30:00,164.42,165.04,164.33,164.51,8329.0,153.5701,154.1492,153.4861,153.6542,8329.0
2020-04-09 14:35:00,164.51,165.0,164.45,164.76,8732.0,153.6542,154.1119,153.5982,153.8877,8732.0
2020-04-09 14:40:00,164.79,165.01,164.58,165.0,14416.0,153.9157,154.1212,153.7196,154.1119,14416.0
2020-04-09 14:45:00,165.05,165.27,164.36,164.44,14947.0,154.1586,154.3641,153.5141,153.5888,14947.0
2020-04-09 14:50:00,164.48,164.51,163.85,163.91,19815.0,153.6262,153.6542,153.0378,153.0938,19815.0
2020-04-09 14:55:00,163.91,164.58,163.79,164.55,10435.0,153.0938,153.7196,152.9817,153.6916,10435.0
2020-04-09 15:00:00,164.59,164.89,164.2,164.75,14000.0,153.7289,154.0091,153.3647,153.8784,14000.0
2020-04-09 15:05:00,164.78,165.25,164.61,164.74,46918.0,153.9064,154.3454,153.7476,153.869,46918.0
2020-04-09 15:10:00,164.81,165.25,164.77,165.12,12027.0,153.9344,154.3454,153.8971,154.224,12027.0
2020-04-09 15:15:00,165.19,165.26,164.71,164.81,13630.0,154.2893,154.3547,153.841,153.9344,13630.0
2020-04-09 15:20:00,164.85,164.93,164.32,164.43,13119.0,153.9718,154.0465,153.4767,153.5795,13119.0
2020-04-09 15:25:00,164.55,165.04,164.53,165.04,13029.0,153.6916,154.1492,153.6729,154.1492,13029.0
2020-04-09 15:30:00,165.0,165.39,164.92,165.38,19888.0,154.1119,154.4761,154.0372,154.4668,19888.0
2020-04-09 15:35:00,165.38,165.61,164.84,165.22,17520.0,154.4668,154.6816,153.9624,154.3174,17520.0
2020-04-09 15:40:00,165.21,165.47,164.94,165.22,18068.0,154.308,154.5509,154.0558,154.3174,18068.0
2020-04-09 15:45:00,165.29,165.42,164.47,164.58,26760.0,154.3827,154.5042,153.6168,153.7196,26760.0
2020-04-09 15:50:00,164.69,165.0,164.3,164.98,25421.0,153.8223,154.1119,153.4581,154.0932,25421.0
2020-04-09 15:55:00,164.83,165.47,164.72,164.96,72747.0,153.9531,154.5509,153.8504,154.0745,72747.0
2020-04-13 09:30:00,164.13,164.13,163.1,163.53,43518.0,153.2993,153.2993,152.3373,152.7389,43518.0
2020-04-13 09:35:00,163.26,163.66,162.8,163.3,10663.0,152.4867,152.8603,152.057,152.5241,10663.0
2020-04-13 09:40:00,163.32,163.65,161.56,161.68,39648.0,152.5427,152.851,150.8989,151.011,39648.0
2020-04-13 09:45:00,161.64,162.05,160.71,162.05,17722.0,150.9736,151.3565,150.105,151.3565,17722.0
2020-04-13 09:50:00,162.2,162.37,160.79,161.02,32266.0,151.4966,151.6554,150.1797,150.3945,32266.0
2020-04-13 09:55:00,161.22,162.0,160.94,160.94,29369.0,150.5813,151.3098,150.3198,150.3198,29369.0
2020-04-13 10:00:00,161.03,161.96,161.02,161.96,7623.0,150.4038,151.2725,150.3945,151.2725,7623.0
2020-04-13 10:05:00,161.96,162.17,161.68,162.0,8266.0,151.2725,151.4686,151.011,151.3098,8266.0
2020-04-13 10:10:00,162.05,162.05,161.21,161.64,12788.0,151.3565,151.3565,150.572,150.9736,12788.0
2020-04-13 10:15:00,161.64,163.31,161.63,162.47,18819.0,150.9736,152.5334,150.9643,151.7488,18819.0
2020-04-13 10:20:00,162.14,162.68,161.55,161.65,11059.0,151.4406,151.945,150.8895,150.9829,11059.0
2020-04-13 10:25:00,161.5,161.86,161.26,161.46,12394.0,150.8428,151.1791,150.6187,150.8055,12394.0
2020-04-13 10:30:00,161.34,161.54,160.72,161.54,27250.0,150.6934,150.8802,150.1143,150.8802,27250.0
2020-04-13 10:35:00,161.83,161.83,161.17,161.18,19096.0,151.1511,151.1511,150.5346,150.544,19096.0
2020-04-13 10:40:00,161.44,161.62,161.0,161.44,23101.0,150.7868,150.9549,150.3758,150.7868,23101.0
2020-04-13 10:45:00,161.49,161.57,161.1,161.46,21224.0,150.8335,150.9082,150.4692,150.8055,21224.0
2020-04-13 10:50:00,161.5,161.59,161.21,161.46,22775.0,150.8428,150.9269,150.572,150.8055,22775.0
2020-04-13 10:55:00,161.48,162.02,161.38,162.02,26689.0,150.8242,151.3285,150.7308,151.3285,26689.0
2020-04-13 11:00:00,162.18,162.18,161.52,161.72,13470.0,151.478,151.478,150.8615,151.0483,13470.0
2020-04-13 11:05:00,161.82,161.82,161.4,161.4,17054.0,151.1417,151.1417,150.7494,150.7494,17054.0
2020-04-13 11:10:00,161.5,161.75,161.2,161.27,21685.0,150.8428,151.0763,150.5626,150.628,21685.0
2020-04-13 11:15:00,161.33,161.35,160.43,160.43,31575.0,150.6841,150.7027,149.8434,149.8434,31575.0
2020-04-13 11:20:00,160.26,160.78,160.25,160.6,43998.0,149.6847,150.1703,149.6753,150.0022,43998.0
2020-04-13 11:25:00,160.57,161.35,160.52,161.35,30889.0,149.9742,150.7027,149.9275,150.7027,30889.0
2020-04-13 11:30:00,161.29,161.29,160.98,161.11,33565.0,150.6467,150.6467,150.3571,150.4786,33565.0
2020-04-13 11:35:00,161.05,161.46,160.95,160.95,17685.0,150.4225,150.8055,150.3291,150.3291,17685.0
2020-04-13 11:40:00,161.0,161.09,160.6,161.02,20204.0,150.3758,150.4599,150.0022,150.3945,20204.0
2020-04-13 11:45:00,161.05,161.25,161.01,161.07,9552.0,150.4225,150.6093,150.3852,150.4412,9552.0
2020-04-13 11:50:00,161.04,161.16,161.0,161.14,32748.0,150.4132,150.5253,150.3758,150.5066,32748.0
2020-04-13 11:55:00,161.11,161.91,160.93,161.82,46709.0,150.4786,151.2258,150.3104,151.1417,46709.0
2020-04-13 12:00:00,161.81,162.08,161.75,162.0,18255.0,151.1324,151.3846,151.0763,151.3098,18255.0
2020-04-13 12:05:00,162.05,162.07,161.77,161.77,13857.0,151.3565,151.3752,151.095,151.095,13857.0
2020-04-13 12:10:00,161.84,162.16,161.8,162.06,21638.0,151.1604,151.4593,151.123,151.3659,21638.0
2020-04-13 12:15:00,162.07,162.26,162.0,162.15,18613.0,151.3752,151.5527,151.3098,151.4499,18613.0
2020-04-13 12:20:00,162.21,162.87,162.12,162.46,12281.0,151.506,152.1224,151.4219,151.7395,12281.0
2020-04-13 12:25:00,162.33,162.74,162.25,162.56,7907.0,151.6181,152.001,151.5433,151.8329,7907.0
2020-04-13 12:30:00,162.35,162.4,161.82,161.96,23557.0,151.6367,151.6834,151.1417,151.2725,23557.0
2020-04-13 12:35:00,161.92,162.25,161.72,161.84,4549.0,151.2351,151.5433,151.0483,151.1604,4549.0
2020-04-13 12:40:00,161.86,162.18,161.82,161.87,10239.0,151.1791,151.478,151.1417,151.1884,10239.0
2020-04-13 12:45:00,161.85,162.3,161.82,162.23,1885.0,151.1697,151.59,151.1417,151.5247,1885.0
2020-04-13 12:50:00,162.22,162.23,161.32,161.32,3779.0,151.5153,151.5247,150.6747,150.6747,3779.0
2020-04-13 12:55:00,161.26,161.41,160.9,161.28,3891.0,150.6187,150.7588,150.2824,150.6374,3891.0
2020-04-13 13:00:00,161.37,161.37,160.82,160.82,5223.0,150.7214,150.7214,150.2077,150.2077,5223.0
2020-04-13 13:05:00,161.0,161.1,160.58,160.61,7633.0,150.3758,150.4692,149.9835,150.0116,7633.0
2020-04-13 13:10:00,160.5,160.57,160.17,160.33,5379.0,149.9088,149.9742,149.6006,149.75,5379.0
2020-04-13 13:15:00,160.3,160.36,160.05,160.09,5570.0,149.722,149.7781,149.4885,149.5259,5570.0
2020-04-13 13:20:00,160.01,160.07,159.72,159.88,6302.0,149.4512,149.5072,149.1803,149.3297,6302.0
2020-04-13 13:25:00,159.88,160.18,159.81,160.18,5979.0,149.3297,149.6099,149.2644,149.6099,5979.0
2020-04-13 13:30:00,160.07,160.58,160.07,160.5,6255.0,149.5072,149.9835,149.5072,149.9088,6255.0
2020-04-13 13:35:00,160.5,160.58,160.2,160.55,19679.0,149.9088,149.9835,149.6286,149.9555,19679.0
2020-04-13 13:40:00,160.47,160.55,160.32,160.47,7636.0,149.8808,149.9555,149.7407,149.8808,7636.0
2020-04-13 13:45:00,160.51,160.64,160.36,160.47,9233.0,149.9182,150.0396,149.7781,149.8808,9233.0
2020-04-13 13:50:00,160.51,160.58,160.26,160.46,11506.0,149.9182,149.9835,149.6847,149.8715,11506.0
2020-04-13 13:55:00,160.55,160.95,160.37,160.57,13180.0,149.9555,150.3291,149.7874,149.9742,13180.0
2020-04-13 14:00:00,160.66,160.83,160.36,160.53,6962.0,150.0583,150.217,149.7781,149.9368,6962.0
2020-04-13 14:05:00,160.59,160.84,160.41,160.41,4816.0,149.9929,150.2264,149.8248,149.8248,4816.0
2020-04-13 14:10:00,160.41,160.42,160.01,160.01,14989.0,149.8248,149.8341,149.4512,149.4512,14989.0
2020-04-13 14:15:00,160.14,160.66,160.06,160.5,5839.0,149.5726,150.0583,149.4979,149.9088,5839.0
2020-04-13 14:20:00,160.42,160.56,160.27,160.5,4216.0,149.8341,149.9649,149.694,149.9088,4216.0
2020-04-13 14:25:00,160.51,160.88,160.11,160.74,12449.0,149.9182,150.2637,149.5446,150.133,12449.0
2020-04-13 14:30:00,160.86,161.19,160.85,160.96,6193.0,150.2451,150.5533,150.2357,150.3385,6193.0
2020-04-13 14:35:00,161.0,161.14,160.78,161.05,7175.0,150.3758,150.5066,150.1703,150.4225,7175.0
2020-04-13 14:40:00,161.05,161.06,160.75,160.92,5954.0,150.4225,150.4319,150.1423,150.3011,5954.0
2020-04-13 14:45:00,160.79,161.03,160.54,160.87,6022.0,150.1797,150.4038,149.9462,150.2544,6022.0
2020-04-13 14:50:00,160.96,161.18,160.76,161.1,5281.0,150.3385,150.544,150.1517,150.4692,5281.0
2020-04-13 14:55:00,161.05,161.43,161.0,161.28,5659.0,150.4225,150.7775,150.3758,150.6374,5659.0
2020-04-13 15:00:00,161.3,161.34,160.54,160.57,14020.0,150.656,150.6934,149.9462,149.9742,14020.0
2020-04-13 15:05:00,160.66,160.9,160.3,160.43,8892.0,150.0583,150.2824,149.722,149.8434,8892.0
2020-04-13 15:10:00,160.42,160.79,160.41,160.6,9528.0,149.8341,150.1797,149.8248,150.0022,9528.0
2020-04-13 15:15:00,160.57,161.28,160.45,161.28,9384.0,149.9742,150.6374,149.8621,150.6374,9384.0
2020-04-13 15:20:00,161.33,161.56,161.13,161.39,26204.0,150.6841,150.8989,150.4972,150.7401,26204.0
2020-04-13 15:25:00,161.38,161.58,161.2,161.58,8740.0,150.7308,150.9176,150.5626,150.9176,8740.0
2020-04-13 15:30:00,161.56,162.31,161.43,161.97,19415.0,150.8989,151.5994,150.7775,151.2818,19415.0
2020-04-13 15:35:00,161.98,162.18,161.8,161.87,26183.0,151.2912,151.478,151.123,151.1884,26183.0
2020-04-13 15:40:00,161.97,162.26,161.83,162.15,20145.0,151.2818,151.5527,151.1511,151.4499,20145.0
2020-04-13 15:45:00,162.05,162.85,161.95,162.69,18650.0,151.3565,152.1037,151.2631,151.9543,18650.0
2020-04-13 15:50:00,162.86,162.96,161.3,161.77,45627.0,152.1131,152.2065,150.656,151.095,45627.0
2020-04-13 15:55:00,161.8,162.47,161.66,162.03,72652.0,151.123,151.7488,150.9923,151.3379,72652.0
2020-04-14 09:30:00,166.08,167.33,165.42,166.7,60302.0,155.1206,156.2881,154.5042,155.6997,60302.0
2020-04-14 09:35:00,166.53,166.89,165.8,166.18,33337.0,155.5409,155.8772,154.8591,155.214,33337.0
2020-04-14 09:40:00,166.18,166.85,165.88,166.85,32068.0,155.214,155.8398,154.9338,155.8398,32068.0
2020-04-14 09:45:00,166.86,167.0,166.36,166.55,18391.0,155.8491,155.9799,155.3821,155.5596,18391.0
2020-04-14 09:50:00,166.42,166.87,166.31,166.68,38318.0,155.4382,155.8585,155.3354,155.681,38318.0
2020-04-14 09:55:00,166.64,166.72,166.04,166.44,48775.0,155.6437,155.7184,155.0832,155.4569,48775.0
2020-04-14 10:00:00,166.53,166.7,165.81,166.05,67517.0,155.5409,155.6997,154.8684,155.0926,67517.0
2020-04-14 10:05:00,166.06,166.29,165.88,166.22,35688.0,155.1019,155.3167,154.9338,155.2514,35688.0
2020-04-14 10:10:00,166.15,166.65,165.6,165.75,65031.0,155.186,155.653,154.6723,154.8124,65031.0
2020-04-14 10:15:00,165.75,166.0,165.43,165.46,43958.0,154.8124,155.0459,154.5135,154.5415,43958.0
2020-04-14 10:20:00,165.49,166.0,165.45,165.8,50517.0,154.5695,155.0459,154.5322,154.8591,50517.0
2020-04-14 10:25:00,165.78,165.83,165.39,165.47,53388.0,154.8404,154.8871,154.4761,154.5509,53388.0
2020-04-14 10:30:00,165.55,165.55,165.03,165.06,57636.0,154.6256,154.6256,154.1399,154.1679,57636.0
2020-04-14 10:35:00,165.06,165.2,164.58,165.01,62911.0,154.1679,154.2987,153.7196,154.1212,62911.0
2020-04-14 10:40:00,165.01,165.18,164.93,164.96,55648.0,154.1212,154.28,154.0465,154.0745,55648.0
2020-04-14 10:45:00,165.0,165.19,164.95,165.01,56732.0,154.1119,154.2893,154.0652,154.1212,56732.0
2020-04-14 10:50:00,165.03,165.05,164.76,164.78,46868.0,154.1399,154.1586,153.8877,153.9064,46868.0
2020-04-14 10:55:00,164.76,164.95,164.49,164.56,52639.0,153.8877,154.0652,153.6355,153.7009,52639.0
2020-04-14 11:00:00,164.6,164.67,164.14,164.34,64205.0,153.7383,153.8037,153.3086,153.4954,64205.0
2020-04-14 11:05:00,164.38,164.47,164.09,164.14,53724.0,153.5328,153.6168,153.2619,153.3086,53724.0
2020-04-14 11:10:00,164.15,164.18,163.74,163.82,54286.0,153.318,153.346,152.935,153.0097,54286.0
2020-04-14 11:15:00,163.79,163.81,163.26,163.26,33018.0,152.9817,153.0004,152.4867,152.4867,33018.0
2020-04-14 11:20:00,163.28,163.45,162.79,162.81,47343.0,152.5054,152.6642,152.0477,152.0664,47343.0
2020-04-14 11:25:00,162.86,163.57,162.63,163.56,85192.0,152.1131,152.7762,151.8983,152.7669,85192.0
2020-04-14 11:30:00,163.56,164.31,163.36,163.81,80061.0,152.7669,153.4674,152.5801,153.0004,80061.0
2020-04-14 11:35:00,163.88,164.05,163.55,163.77,71560.0,153.0658,153.2246,152.7576,152.963,71560.0
2020-04-14 11:40:00,163.82,164.31,163.58,164.0,53607.0,153.0097,153.4674,152.7856,153.1779,53607.0
2020-04-14 11:45:00,163.96,164.15,163.66,163.78,29015.0,153.1405,153.318,152.8603,152.9724,29015.0
2020-04-14 11:50:00,163.9,163.97,163.35,163.61,44354.0,153.0845,153.1498,152.5708,152.8136,44354.0
2020-04-14 11:55:00,163.59,163.92,163.53,163.85,56965.0,152.7949,153.1031,152.7389,153.0378,56965.0
2020-04-14 12:00:00,163.93,164.85,163.8,164.68,24508.0,153.1125,153.9718,152.9911,153.813,24508.0
2020-04-14 12:05:00,164.72,165.0,164.45,164.96,12607.0,153.8504,154.1119,153.5982,154.0745,12607.0
2020-04-14 12:10:00,164.99,165.05,164.36,164.38,31553.0,154.1025,154.1586,153.5141,153.5328,31553.0
2020-04-14 12:15:00,164.35,164.99,164.34,164.99,20383.0,153.5048,154.1025,153.4954,154.1025,20383.0
2020-04-14 12:20:00,164.97,164.98,164.44,164.45,24868.0,154.0839,154.0932,153.5888,153.5982,24868.0
2020-04-14 12:25:00,164.45,164.54,164.26,164.48,39968.0,153.5982,153.6822,153.4207,153.6262,39968.0
2020-04-14 12:30:00,164.49,164.59,164.34,164.56,25812.0,153.6355,153.7289,153.4954,153.7009,25812.0
2020-04-14 12:35:00,164.57,164.59,164.29,164.35,28774.0,153.7102,153.7289,153.4487,153.5048,28774.0
2020-04-14 12:40:00,164.39,164.49,163.97,163.99,21144.0,153.5421,153.6355,153.1498,153.1685,21144.0
2020-04-14 12:45:00,164.05,164.3,164.05,164.2,21730.0,153.2246,153.4581,153.2246,153.3647,21730.0
2020-04-14 12:50:00,164.25,164.92,164.25,164.92,6097.0,153.4114,154.0372,153.4114,154.0372,6097.0
2020-04-14 12:55:00,164.89,165.34,164.87,165.04,45619.0,154.0091,154.4294,153.9905,154.1492,45619.0
2020-04-14 13:00:00,164.96,165.04,164.86,165.0,12465.0,154.0745,154.1492,153.9811,154.1119,12465.0
2020-04-14 13:05:00,165.0,165.1,164.86,164.94,21873.0,154.1119,154.2053,153.9811,154.0558,21873.0
2020-04-14 13:10:00,164.95,165.15,164.95,165.0,6577.0,154.0652,154.252,154.0652,154.1119,6577.0
2020-04-14 13:15:00,165.06,165.08,164.95,164.99,9563.0,154.1679,154.1866,154.0652,154.1025,9563.0
2020-04-14 13:20:00,164.96,165.09,164.96,165.05,9802.0,154.0745,154.1959,154.0745,154.1586,9802.0
2020-04-14 13:25:00,165.02,165.1,164.88,164.97,7388.0,154.1306,154.2053,153.9998,154.0839,7388.0
2020-04-14 13:30:00,165.0,165.36,164.95,164.98,23647.0,154.1119,154.4481,154.0652,154.0932,23647.0
2020-04-14 13:35:00,165.02,165.21,164.92,165.16,23918.0,154.1306,154.308,154.0372,154.2613,23918.0
2020-04-14 13:40:00,165.16,165.17,164.96,165.03,10117.0,154.2613,154.2707,154.0745,154.1399,10117.0
2020-04-14 13:45:00,165.05,165.17,164.91,165.03,16190.0,154.1586,154.2707,154.0278,154.1399,16190.0
2020-04-14 13:50:00,165.03,165.06,164.96,165.03,14022.0,154.1399,154.1679,154.0745,154.1399,14022.0
2020-04-14 13:55:00,165.03,165.07,164.96,165.03,14364.0,154.1399,154.1773,154.0745,154.1399,14364.0
2020-04-14 14:00:00,165.0,165.1,164.88,164.99,10310.0,154.1119,154.2053,153.9998,154.1025,10310.0
2020-04-14 14:05:00,165.03,165.19,164.83,165.09,7444.0,154.1399,154.2893,153.9531,154.1959,7444.0
2020-04-14 14:10:00,165.09,165.15,164.87,165.02,12397.0,154.1959,154.252,153.9905,154.1306,12397.0
2020-04-14 14:15:00,165.06,165.08,164.9,164.93,5892.0,154.1679,154.1866,154.0185,154.0465,5892.0
2020-04-14 14:20:00,164.97,165.11,164.9,165.09,249410.0,154.0839,154.2146,154.0185,154.1959,249410.0
2020-04-14 14:25:00,165.08,165.67,165.03,165.07,14498.0,154.1866,154.7377,154.1399,154.1773,14498.0
2020-04-14 14:30:00,165.15,165.57,165.11,165.23,19747.0,154.252,154.6443,154.2146,154.3267,19747.0
2020-04-14 14:35:00,165.27,165.64,165.03,165.07,17150.0,154.3641,154.7096,154.1399,154.1773,17150.0
2020-04-14 14:40:00,165.1,165.33,164.93,165.26,18522.0,154.2053,154.4201,154.0465,154.3547,18522.0
2020-04-14 14:45:00,165.3,165.34,164.81,165.04,17477.0,154.3921,154.4294,153.9344,154.1492,17477.0
2020-04-14 14:50:00,165.07,165.38,165.05,165.37,10683.0,154.1773,154.4668,154.1586,154.4575,10683.0
2020-04-14 14:55:00,165.38,165.38,165.05,165.12,19249.0,154.4668,154.4668,154.1586,154.224,19249.0
2020-04-14 15:00:00,165.13,165.13,164.86,164.94,15244.0,154.2333,154.2333,153.9811,154.0558,15244.0
2020-04-14 15:05:00,164.91,165.05,164.8,164.98,21923.0,154.0278,154.1586,153.9251,154.0932,21923.0
2020-04-14 15:10:00,164.97,165.03,164.83,164.95,12193.0,154.0839,154.1399,153.9531,154.0652,12193.0
2020-04-14 15:15:00,164.95,164.99,164.75,164.98,16536.0,154.0652,154.1025,153.8784,154.0932,16536.0
2020-04-14 15:20:00,164.94,164.96,164.66,164.76,13666.0,154.0558,154.0745,153.7943,153.8877,13666.0
2020-04-14 15:25:00,164.77,165.07,164.76,164.99,17460.0,153.8971,154.1773,153.8877,154.1025,17460.0
2020-04-14 15:30:00,164.9,165.08,164.72,164.77,23266.0,154.0185,154.1866,153.8504,153.8971,23266.0
2020-04-14 15:35:00,164.72,165.0,164.67,164.86,18125.0,153.8504,154.1119,153.8037,153.9811,18125.0
2020-04-14 15:40:00,164.86,164.93,164.6,164.6,72207.0,153.9811,154.0465,153.7383,153.7383,72207.0
2020-04-14 15:45:00,164.6,164.89,164.43,164.77,72631.0,153.7383,154.0091,153.5795,153.8971,72631.0
2020-04-14 15:50:00,164.8,165.16,164.35,164.53,61790.0,153.9251,154.2613,153.5048,153.6729,61790.0
2020-04-14 15:55:00,164.52,165.12,164.44,164.99,166781.0,153.6635,154.224,153.5888,154.1025,166781.0
2020-04-15 09:30:00,160.0,162.99,157.58,158.17,130759.0,149.4418,152.2345,147.1815,147.7326,130759.0
2020-04-15 09:35:00,158.29,159.98,158.29,158.85,27980.0,147.8447,149.4231,147.8447,148.3677,27980.0
2020-04-15 09:40:00,159.26,159.39,158.64,158.89,14284.0,148.7506,148.8721,148.1716,148.4051,14284.0
2020-04-15 09:45:00,158.76,159.47,158.4,159.47,22256.0,148.2836,148.9468,147.9474,148.9468,22256.0
2020-04-15 09:50:00,159.43,160.42,159.08,159.43,18960.0,148.9094,149.8341,148.5825,148.9094,18960.0
2020-04-15 09:55:00,159.65,160.34,159.29,160.2,16357.0,149.1149,149.7594,148.7787,149.6286,16357.0
2020-04-15 10:00:00,160.21,160.45,159.4,159.4,12200.0,149.638,149.8621,148.8814,148.8814,12200.0
2020-04-15 10:05:00,159.56,159.86,159.21,159.86,22599.0,149.0309,149.3111,148.7039,149.3111,22599.0
2020-04-15 10:10:00,159.94,160.22,159.72,160.05,12466.0,149.3858,149.6473,149.1803,149.4885,12466.0
2020-04-15 10:15:00,160.04,160.42,159.82,159.9,16949.0,149.4792,149.8341,149.2737,149.3484,16949.0
2020-04-15 10:20:00,159.92,159.99,159.21,159.25,15072.0,149.3671,149.4325,148.7039,148.7413,15072.0
2020-04-15 10:25:00,159.23,159.55,159.09,159.13,13641.0,148.7226,149.0215,148.5919,148.6292,13641.0
2020-04-15 10:30:00,159.19,159.74,159.12,159.12,12391.0,148.6853,149.199,148.6199,148.6199,12391.0
2020-04-15 10:35:00,159.11,159.71,159.0,159.0,26280.0,148.6105,149.171,148.5078,148.5078,26280.0
2020-04-15 10:40:00,159.01,159.17,158.5,158.5,24806.0,148.5171,148.6666,148.0408,148.0408,24806.0
2020-04-15 10:45:00,158.52,158.8,158.29,158.69,21994.0,148.0595,148.321,147.8447,148.2183,21994.0
2020-04-15 10:50:00,158.8,158.85,158.39,158.76,21998.0,148.321,148.3677,147.9381,148.2836,21998.0
2020-04-15 10:55:00,158.78,158.8,158.41,158.5,11922.0,148.3023,148.321,147.9567,148.0408,11922.0
2020-04-15 11:00:00,158.55,158.55,158.23,158.32,15054.0,148.0875,148.0875,147.7886,147.8727,15054.0
2020-04-15 11:05:00,158.26,158.26,158.06,158.16,8493.0,147.8166,147.8166,147.6298,147.7232,8493.0
2020-04-15 11:10:00,158.21,159.37,158.17,159.24,19438.0,147.7699,148.8534,147.7326,148.732,19438.0
2020-04-15 11:15:00,159.38,159.45,159.14,159.4,13968.0,148.8627,148.9281,148.6386,148.8814,13968.0
2020-04-15 11:20:00,159.27,159.27,158.93,159.04,15932.0,148.76,148.76,148.4424,148.5452,15932.0
2020-04-15 11:25:00,159.05,159.46,158.98,159.35,10620.0,148.5545,148.9375,148.4891,148.8347,10620.0
2020-04-15 11:30:00,159.28,160.04,159.27,159.94,9515.0,148.7693,149.4792,148.76,149.3858,9515.0
2020-04-15 11:35:00,159.83,160.03,159.71,159.81,15916.0,149.283,149.4698,149.171,149.2644,15916.0
2020-04-15 11:40:00,159.91,159.91,159.37,159.47,25177.0,149.3578,149.3578,148.8534,148.9468,25177.0
2020-04-15 11:45:00,159.46,159.64,159.4,159.4,10982.0,148.9375,149.1056,148.8814,148.8814,10982.0
2020-04-15 11:50:00,159.42,159.65,159.41,159.54,7928.0,148.9001,149.1149,148.8908,149.0122,7928.0
2020-04-15 11:55:00,159.5,159.97,159.5,159.57,11070.0,148.9748,149.4138,148.9748,149.0402,11070.0
2020-04-15 12:00:00,159.62,159.85,159.54,159.85,10093.0,149.0869,149.3017,149.0122,149.3017,10093.0
2020-04-15 12:05:00,159.91,160.28,159.58,159.65,8112.0,149.3578,149.7033,149.0495,149.1149,8112.0
2020-04-15 12:10:00,159.58,159.62,159.27,159.59,16605.0,149.0495,149.0869,148.76,149.0589,16605.0
2020-04-15 12:15:00,159.53,159.82,159.35,159.35,5841.0,149.0028,149.2737,148.8347,148.8347,5841.0
2020-04-15 12:20:00,159.35,159.57,159.28,159.5,7290.0,148.8347,149.0402,148.7693,148.9748,7290.0
2020-04-15 12:25:00,159.45,160.06,159.35,160.06,9123.0,148.9281,149.4979,148.8347,149.4979,9123.0
2020-04-15 12:30:00,159.99,160.09,159.7,159.83,5902.0,149.4325,149.5259,149.1616,149.283,5902.0
2020-04-15 12:35:00,159.78,160.49,159.78,160.42,8875.0,149.2363,149.8995,149.2363,149.8341,8875.0
2020-04-15 12:40:00,160.51,160.82,160.45,160.67,5349.0,149.9182,150.2077,149.8621,150.0676,5349.0
2020-04-15 12:45:00,160.63,160.73,160.4,160.46,12286.0,150.0302,150.1236,149.8154,149.8715,12286.0
2020-04-15 12:50:00,160.43,160.58,160.2,160.24,16582.0,149.8434,149.9835,149.6286,149.666,16582.0
2020-04-15 12:55:00,160.16,160.54,160.03,160.47,18425.0,149.5913,149.9462,149.4698,149.8808,18425.0
2020-04-15 13:00:00,160.38,160.71,160.33,160.5,5484.0,149.7967,150.105,149.75,149.9088,5484.0
2020-04-15 13:05:00,160.44,160.57,160.36,160.53,4735.0,149.8528,149.9742,149.7781,149.9368,4735.0
2020-04-15 13:10:00,160.56,161.82,160.56,161.8,18219.0,149.9649,151.1417,149.9649,151.123,18219.0
2020-04-15 13:15:00,161.69,161.87,161.53,161.87,9593.0,151.0203,151.1884,150.8709,151.1884,9593.0
2020-04-15 13:20:00,161.9,162.08,161.74,162.0,11025.0,151.2164,151.3846,151.067,151.3098,11025.0
2020-04-15 13:25:00,161.91,162.12,161.22,161.47,25885.0,151.2258,151.4219,150.5813,150.8148,25885.0
2020-04-15 13:30:00,161.43,161.6,160.89,160.99,8188.0,150.7775,150.9362,150.2731,150.3665,8188.0
2020-04-15 13:35:00,160.98,161.27,160.93,161.13,10481.0,150.3571,150.628,150.3104,150.4972,10481.0
2020-04-15 13:40:00,161.19,161.26,160.8,161.02,8882.0,150.5533,150.6187,150.189,150.3945,8882.0
2020-04-15 13:45:00,161.12,161.2,160.93,161.19,6850.0,150.4879,150.5626,150.3104,150.5533,6850.0
2020-04-15 13:50:00,161.2,161.35,160.99,161.01,9436.0,150.5626,150.7027,150.3665,150.3852,9436.0
2020-04-15 13:55:00,161.0,161.08,160.52,160.65,6962.0,150.3758,150.4505,149.9275,150.0489,6962.0
2020-04-15 14:00:00,160.58,160.91,160.58,160.81,10143.0,149.9835,150.2918,149.9835,150.1984,10143.0
2020-04-15 14:05:00,160.68,161.14,160.67,161.09,9138.0,150.0769,150.5066,150.0676,150.4599,9138.0
2020-04-15 14:10:00,161.09,161.29,160.82,161.22,21568.0,150.4599,150.6467,150.2077,150.5813,21568.0
2020-04-15 14:15:00,161.2,161.42,160.92,161.35,10603.0,150.5626,150.7681,150.3011,150.7027,10603.0
2020-04-15 14:20:00,161.32,161.64,161.21,161.52,11210.0,150.6747,150.9736,150.572,150.8615,11210.0
2020-04-15 14:25:00,161.41,161.49,160.73,160.84,22392.0,150.7588,150.8335,150.1236,150.2264,22392.0
2020-04-15 14:30:00,160.92,160.98,160.52,160.77,14711.0,150.3011,150.3571,149.9275,150.161,14711.0
2020-04-15 14:35:00,160.61,161.12,160.55,161.12,11575.0,150.0116,150.4879,149.9555,150.4879,11575.0
2020-04-15 14:40:00,161.07,161.09,160.5,160.53,12388.0,150.4412,150.4599,149.9088,149.9368,12388.0
2020-04-15 14:45:00,160.61,160.65,159.78,159.9,25312.0,150.0116,150.0489,149.2363,149.3484,25312.0
2020-04-15 14:50:00,159.93,159.93,159.29,159.29,19890.0,149.3764,149.3764,148.7787,148.7787,19890.0
2020-04-15 14:55:00,159.29,159.64,158.97,159.15,20637.0,148.7787,149.1056,148.4798,148.6479,20637.0
2020-04-15 15:00:00,159.09,159.27,158.74,159.13,27843.0,148.5919,148.76,148.265,148.6292,27843.0
2020-04-15 15:05:00,159.21,159.21,158.32,158.33,33146.0,148.7039,148.7039,147.8727,147.882,33146.0
2020-04-15 15:10:00,158.45,158.62,158.2,158.2,16774.0,147.9941,148.1529,147.7606,147.7606,16774.0
2020-04-15 15:15:00,158.2,158.37,158.02,158.22,19830.0,147.7606,147.9194,147.5925,147.7793,19830.0
2020-04-15 15:20:00,158.28,158.37,158.02,158.09,18319.0,147.8353,147.9194,147.5925,147.6579,18319.0
2020-04-15 15:25:00,158.05,158.14,157.32,157.45,26851.0,147.6205,147.7046,146.9387,147.0601,26851.0
2020-04-15 15:30:00,157.34,157.5,156.74,156.93,43758.0,146.9573,147.1068,146.3969,146.5744,43758.0
2020-04-15 15:35:00,156.86,157.53,156.75,157.45,34528.0,146.509,147.1348,146.4063,147.0601,34528.0
2020-04-15 15:40:00,157.43,157.52,157.02,157.31,34338.0,147.0414,147.1255,146.6585,146.9293,34338.0
2020-04-15 15:45:00,157.36,157.56,157.23,157.23,28889.0,146.976,147.1628,146.8546,146.8546,28889.0
2020-04-15 15:50:00,157.17,157.45,157.1,157.36,54010.0,146.7986,147.0601,146.7332,146.976,54010.0
2020-04-15 15:55:00,157.42,158.1,157.36,157.82,98413.0,147.0321,147.6672,146.976,147.4057,98413.0
2020-04-16 09:30:00,158.41,159.6,157.46,158.08,52856.0,147.9567,149.0682,147.0694,147.6485,52856.0
2020-04-16 09:35:00,158.27,158.77,157.48,158.1,26641.0,147.826,148.293,147.0881,147.6672,26641.0
2020-04-16 09:40:00,158.1,158.56,157.92,158.0,24597.0,147.6672,148.0968,147.4991,147.5738,24597.0
2020-04-16 09:45:00,158.06,158.11,157.57,157.79,8953.0,147.6298,147.6765,147.1722,147.3777,8953.0
2020-04-16 09:50:00,157.86,157.99,157.29,157.74,14986.0,147.443,147.5645,146.9106,147.331,14986.0
2020-04-16 09:55:00,157.75,158.09,157.53,157.77,15797.0,147.3403,147.6579,147.1348,147.359,15797.0
2020-04-16 10:00:00,157.79,158.46,157.79,157.99,26461.0,147.3777,148.0034,147.3777,147.5645,26461.0
2020-04-16 10:05:00,158.14,158.16,157.35,158.09,11872.0,147.7046,147.7232,146.9667,147.6579,11872.0
2020-04-16 10:10:00,157.93,158.18,157.87,158.07,24417.0,147.5084,147.7419,147.4524,147.6392,24417.0
2020-04-16 10:15:00,158.09,158.72,158.01,158.11,35517.0,147.6579,148.2463,147.5831,147.6765,35517.0
2020-04-16 10:20:00,158.22,158.45,158.09,158.38,25135.0,147.7793,147.9941,147.6579,147.9287,25135.0
2020-04-16 10:25:00,158.27,158.47,158.13,158.47,9301.0,147.826,148.0128,147.6952,148.0128,9301.0
2020-04-16 10:30:00,158.42,158.51,157.07,157.77,52480.0,147.9661,148.0501,146.7052,147.359,52480.0
2020-04-16 10:35:00,157.75,158.25,157.74,157.95,11066.0,147.3403,147.8073,147.331,147.5271,11066.0
2020-04-16 10:40:00,157.93,158.2,157.79,158.0,21513.0,147.5084,147.7606,147.3777,147.5738,21513.0
2020-04-16 10:45:00,157.98,158.4,157.98,158.4,15501.0,147.5551,147.9474,147.5551,147.9474,15501.0
2020-04-16 10:50:00,158.4,158.46,157.9,158.07,13208.0,147.9474,148.0034,147.4804,147.6392,13208.0
2020-04-16 10:55:00,158.07,158.4,158.04,158.4,14175.0,147.6392,147.9474,147.6112,147.9474,14175.0
2020-04-16 11:00:00,158.42,158.49,158.03,158.27,19070.0,147.9661,148.0315,147.6018,147.826,19070.0
2020-04-16 11:05:00,158.35,158.61,158.18,158.4,26732.0,147.9007,148.1435,147.7419,147.9474,26732.0
2020-04-16 11:10:00,158.38,158.58,157.97,158.06,32816.0,147.9287,148.1155,147.5458,147.6298,32816.0
2020-04-16 11:15:00,158.01,158.29,157.89,158.17,13788.0,147.5831,147.8447,147.4711,147.7326,13788.0
2020-04-16 11:20:00,158.24,158.26,157.96,158.16,24402.0,147.798,147.8166,147.5364,147.7232,24402.0
2020-04-16 11:25:00,158.17,158.32,157.96,158.07,21872.0,147.7326,147.8727,147.5364,147.6392,21872.0
2020-04-16 11:30:00,158.0,158.24,157.89,158.0,27400.0,147.5738,147.798,147.4711,147.5738,27400.0
2020-04-16 11:35:00,158.02,158.33,158.01,158.19,13905.0,147.5925,147.882,147.5831,147.7513,13905.0
2020-04-16 11:40:00,158.21,158.24,157.98,158.1,15768.0,147.7699,147.798,147.5551,147.6672,15768.0
2020-04-16 11:45:00,158.08,158.14,157.38,157.5,19701.0,147.6485,147.7046,146.9947,147.1068,19701.0
2020-04-16 11:50:00,157.61,158.03,157.46,158.03,18109.0,147.2095,147.6018,147.0694,147.6018,18109.0
2020-04-16 11:55:00,157.95,158.2,157.68,158.02,18343.0,147.5271,147.7606,147.2749,147.5925,18343.0
2020-04-16 12:00:00,157.98,158.24,157.86,158.02,18777.0,147.5551,147.798,147.443,147.5925,18777.0
2020-04-16 12:05:00,158.03,158.05,157.86,157.94,8536.0,147.6018,147.6205,147.443,147.5178,8536.0
2020-04-16 12:10:00,157.94,158.26,157.75,157.92,22560.0,147.5178,147.8166,147.3403,147.4991,22560.0
2020-04-16 12:15:00,157.89,158.02,156.53,157.02,37697.0,147.4711,147.5925,146.2008,146.6585,37697.0
2020-04-16 12:20:00,157.02,157.53,156.82,156.87,24299.0,146.6585,147.1348,146.4717,146.5184,24299.0
2020-04-16 12:25:00,156.86,157.38,156.86,157.15,27405.0,146.509,146.9947,146.509,146.7799,27405.0
2020-04-16 12:30:00,157.08,157.08,156.31,156.52,34877.0,146.7145,146.7145,145.9953,146.1915,34877.0
2020-04-16 12:35:00,156.54,156.73,156.52,156.68,11519.0,146.2101,146.3876,146.1915,146.3409,11519.0
2020-04-16 12:40:00,156.63,157.43,156.57,157.43,24083.0,146.2942,147.0414,146.2382,147.0414,24083.0
2020-04-16 12:45:00,157.47,157.83,157.33,157.67,28589.0,147.0788,147.415,146.948,147.2656,28589.0
2020-04-16 12:50:00,157.72,157.82,157.5,157.66,21317.0,147.3123,147.4057,147.1068,147.2562,21317.0
2020-04-16 12:55:00,157.61,158.08,157.46,158.0,45945.0,147.2095,147.6485,147.0694,147.5738,45945.0
2020-04-16 13:00:00,158.03,158.23,157.97,158.12,48351.0,147.6018,147.7886,147.5458,147.6859,48351.0
2020-04-16 13:05:00,158.18,158.31,158.07,158.18,39547.0,147.7419,147.8633,147.6392,147.7419,39547.0
2020-04-16 13:10:00,158.14,158.39,157.95,158.26,30185.0,147.7046,147.9381,147.5271,147.8166,30185.0
2020-04-16 13:15:00,158.16,158.39,158.06,158.16,41336.0,147.7232,147.9381,147.6298,147.7232,41336.0
2020-04-16 13:20:00,158.17,158.48,158.13,158.29,31984.0,147.7326,148.0221,147.6952,147.8447,31984.0
2020-04-16 13:25:00,158.28,159.03,158.27,158.67,93543.0,147.8353,148.5358,147.826,148.1996,93543.0
2020-04-16 13:30:00,158.65,158.81,158.48,158.64,113548.0,148.1809,148.3303,148.0221,148.1716,113548.0
2020-04-16 13:35:00,158.64,158.77,158.58,158.58,24400.0,148.1716,148.293,148.1155,148.1155,24400.0
2020-04-16 13:40:00,158.67,158.76,158.58,158.61,33141.0,148.1996,148.2836,148.1155,148.1435,33141.0
2020-04-16 13:45:00,158.59,158.68,158.54,158.6,18811.0,148.1249,148.2089,148.0782,148.1342,18811.0
2020-04-16 13:50:00,158.6,158.68,158.38,158.61,32725.0,148.1342,148.2089,147.9287,148.1435,32725.0
2020-04-16 13:55:00,158.61,158.67,158.53,158.62,24018.0,148.1435,148.1996,148.0688,148.1529,24018.0
2020-04-16 14:00:00,158.6,158.64,158.25,158.25,29015.0,148.1342,148.1716,147.8073,147.8073,29015.0
2020-04-16 14:05:00,158.3,158.94,158.28,158.94,52723.0,147.854,148.4518,147.8353,148.4518,52723.0
2020-04-16 14:10:00,158.92,159.38,158.88,159.38,42992.0,148.4331,148.8627,148.3957,148.8627,42992.0
2020-04-16 14:15:00,159.36,159.38,158.99,159.29,41043.0,148.844,148.8627,148.4985,148.7787,41043.0
2020-04-16 14:20:00,159.26,159.28,158.74,158.77,25162.0,148.7506,148.7693,148.265,148.293,25162.0
2020-04-16 14:25:00,158.78,159.04,158.74,158.97,20809.0,148.3023,148.5452,148.265,148.4798,20809.0
2020-04-16 14:30:00,158.91,159.13,158.85,159.01,66276.0,148.4237,148.6292,148.3677,148.5171,66276.0
2020-04-16 14:35:00,158.99,160.0,158.98,159.95,33504.0,148.4985,149.4418,148.4891,149.3951,33504.0
2020-04-16 14:40:00,159.92,160.14,159.71,160.04,40590.0,149.3671,149.5726,149.171,149.4792,40590.0
2020-04-16 14:45:00,160.02,160.08,159.59,159.79,25832.0,149.4605,149.5165,149.0589,149.2457,25832.0
2020-04-16 14:50:00,159.85,159.97,159.68,159.85,20209.0,149.3017,149.4138,149.1429,149.3017,20209.0
2020-04-16 14:55:00,159.83,160.31,159.82,159.91,34447.0,149.283,149.7314,149.2737,149.3578,34447.0
2020-04-16 15:00:00,159.95,160.0,159.4,159.64,26051.0,149.3951,149.4418,148.8814,149.1056,26051.0
2020-04-16 15:05:00,159.59,159.83,159.49,159.51,21638.0,149.0589,149.283,148.9655,148.9842,21638.0
2020-04-16 15:10:00,159.51,159.92,159.35,159.92,28306.0,148.9842,149.3671,148.8347,149.3671,28306.0
2020-04-16 15:15:00,159.92,160.62,159.71,160.62,94909.0,149.3671,150.0209,149.171,150.0209,94909.0
2020-04-16 15:20:00,160.51,160.58,160.17,160.53,30711.0,149.9182,149.9835,149.6006,149.9368,30711.0
2020-04-16 15:25:00,160.58,160.58,160.31,160.42,38580.0,149.9835,149.9835,149.7314,149.8341,38580.0
2020-04-16 15:30:00,160.4,160.77,160.17,160.77,33120.0,149.8154,150.161,149.6006,150.161,33120.0
2020-04-16 15:35:00,160.76,161.19,160.59,160.75,35090.0,150.1517,150.5533,149.9929,150.1423,35090.0
2020-04-16 15:40:00,160.83,160.91,160.27,160.7,53276.0,150.217,150.2918,149.694,150.0956,53276.0
2020-04-16 15:45:00,160.7,160.83,160.2,160.83,48042.0,150.0956,150.217,149.6286,150.217,48042.0
2020-04-16 15:50:00,160.64,162.31,160.63,162.21,114176.0,150.0396,151.5994,150.0302,151.506,114176.0
2020-04-16 15:55:00,162.09,162.37,161.5,161.87,131705.0,151.3939,151.6554,150.8428,151.1884,131705.0
2020-04-17 09:30:00,167.15,168.5,166.32,167.99,259466.0,156.12,157.3809,155.3448,156.9046,259466.0
2020-04-17 09:35:00,167.83,168.76,167.56,168.69,54154.0,156.7551,157.6238,156.5029,157.5584,54154.0
2020-04-17 09:40:00,168.7,169.65,168.51,169.47,46487.0,157.5677,158.455,157.3903,158.2869,46487.0
2020-04-17 09:45:00,169.47,170.35,169.19,170.25,130384.0,158.2869,159.1088,158.0254,159.0154,130384.0
2020-04-17 09:50:00,170.15,170.21,167.83,168.34,168568.0,158.922,158.9781,156.7551,157.2315,168568.0
2020-04-17 09:55:00,168.34,168.51,167.86,168.22,69033.0,157.2315,157.3903,156.7831,157.1194,69033.0
2020-04-17 10:00:00,168.32,168.78,167.33,167.92,125002.0,157.2128,157.6424,156.2881,156.8392,125002.0
2020-04-17 10:05:00,168.0,168.3,167.7,168.29,51378.0,156.9139,157.1941,156.6337,157.1848,51378.0
2020-04-17 10:10:00,168.28,168.45,167.39,167.42,50121.0,157.1754,157.3342,156.3442,156.3722,50121.0
2020-04-17 10:15:00,167.57,168.0,167.52,167.62,34182.0,156.5123,156.9139,156.4656,156.559,34182.0
2020-04-17 10:20:00,167.59,167.9,167.36,167.8,42121.0,156.531,156.8205,156.3161,156.7271,42121.0
2020-04-17 10:25:00,167.83,168.05,167.73,167.89,45008.0,156.7551,156.9606,156.6617,156.8112,45008.0
2020-04-17 10:30:00,167.89,168.0,167.58,167.75,33483.0,156.8112,156.9139,156.5216,156.6804,33483.0
2020-04-17 10:35:00,167.7,167.75,167.37,167.61,43067.0,156.6337,156.6804,156.3255,156.5496,43067.0
2020-04-17 10:40:00,167.6,167.91,167.3,167.42,37479.0,156.5403,156.8298,156.2601,156.3722,37479.0
2020-04-17 10:45:00,167.37,167.5,166.69,167.4,28926.0,156.3255,156.4469,155.6904,156.3535,28926.0
2020-04-17 10:50:00,167.49,167.71,167.39,167.69,35329.0,156.4376,156.643,156.3442,156.6244,35329.0
2020-04-17 10:55:00,167.65,168.1,167.64,167.95,37386.0,156.587,157.0073,156.5777,156.8672,37386.0
2020-04-17 11:00:00,167.9,168.29,167.84,167.88,52899.0,156.8205,157.1848,156.7645,156.8018,52899.0
2020-04-17 11:05:00,167.91,167.91,167.52,167.79,41060.0,156.8298,156.8298,156.4656,156.7178,41060.0
2020-04-17 11:10:00,167.77,167.89,167.62,167.74,38139.0,156.6991,156.8112,156.559,156.6711,38139.0
2020-04-17 11:15:00,167.72,167.72,167.31,167.54,22113.0,156.6524,156.6524,156.2694,156.4843,22113.0
2020-04-17 11:20:00,167.55,167.99,167.3,167.94,16021.0,156.4936,156.9046,156.2601,156.8579,16021.0
2020-04-17 11:25:00,167.94,167.94,167.48,167.55,9469.0,156.8579,156.8579,156.4282,156.4936,9469.0
2020-04-17 11:30:00,167.54,168.07,167.46,168.07,21092.0,156.4843,156.9793,156.4095,156.9793,21092.0
2020-04-17 11:35:00,168.0,168.22,167.88,167.94,30106.0,156.9139,157.1194,156.8018,156.8579,30106.0
2020-04-17 11:40:00,168.0,168.29,167.87,167.87,29791.0,156.9139,157.1848,156.7925,156.7925,29791.0
2020-04-17 11:45:00,167.92,168.19,167.92,168.15,48521.0,156.8392,157.0914,156.8392,157.054,48521.0
2020-04-17 11:50:00,168.13,168.19,168.06,168.09,29685.0,157.0353,157.0914,156.9699,156.998,29685.0
2020-04-17 11:55:00,168.06,168.29,168.06,168.29,32945.0,156.9699,157.1848,156.9699,157.1848,32945.0
2020-04-17 12:00:00,168.31,168.62,168.1,168.23,20794.0,157.2035,157.493,157.0073,157.1287,20794.0
2020-04-17 12:05:00,168.23,168.39,168.11,168.23,12182.0,157.1287,157.2782,157.0166,157.1287,12182.0
2020-04-17 12:10:00,168.22,168.78,168.18,168.74,10728.0,157.1194,157.6424,157.082,157.6051,10728.0
2020-04-17 12:15:00,168.75,169.37,168.67,169.05,15935.0,157.6144,158.1935,157.5397,157.8946,15935.0
2020-04-17 12:20:00,169.03,169.05,168.64,168.74,12752.0,157.8759,157.8946,157.5117,157.6051,12752.0
2020-04-17 12:25:00,168.65,168.69,168.31,168.53,16990.0,157.521,157.5584,157.2035,157.4089,16990.0
2020-04-17 12:30:00,168.54,168.66,168.52,168.66,8278.0,157.4183,157.5304,157.3996,157.5304,8278.0
2020-04-17 12:35:00,168.69,169.02,168.67,168.99,13118.0,157.5584,157.8666,157.5397,157.8386,13118.0
2020-04-17 12:40:00,169.02,169.49,169.02,169.34,6876.0,157.8666,158.3056,157.8666,158.1655,6876.0
2020-04-17 12:45:00,169.35,169.35,168.95,169.2,12412.0,158.1748,158.1748,157.8012,158.0347,12412.0
2020-04-17 12:50:00,169.3,169.86,169.21,169.86,9779.0,158.1281,158.6512,158.0441,158.6512,9779.0
2020-04-17 12:55:00,169.84,170.58,169.83,170.08,16989.0,158.6325,159.3237,158.6231,158.8567,16989.0
2020-04-17 13:00:00,170.08,170.27,169.94,170.14,9811.0,158.8567,159.0341,158.7259,158.9127,9811.0
2020-04-17 13:05:00,170.15,170.52,170.05,170.37,9807.0,158.922,159.2676,158.8286,159.1275,9807.0
2020-04-17 13:10:00,170.41,170.59,170.03,170.18,19498.0,159.1649,159.333,158.81,158.9501,19498.0
2020-04-17 13:15:00,170.18,171.06,170.08,170.84,27945.0,158.9501,159.772,158.8567,159.5665,27945.0
2020-04-17 13:20:00,170.84,171.3,170.27,170.63,113354.0,159.5665,159.9961,159.0341,159.3704,113354.0
2020-04-17 13:25:00,170.61,171.18,170.61,171.18,11317.0,159.3517,159.8841,159.3517,159.8841,11317.0
2020-04-17 13:30:00,171.2,171.37,170.91,170.94,24024.0,159.9027,160.0615,159.6319,159.6599,24024.0
2020-04-17 13:35:00,170.97,170.97,170.36,170.49,14246.0,159.6879,159.6879,159.1182,159.2396,14246.0
2020-04-17 13:40:00,170.37,170.71,170.37,170.66,8056.0,159.1275,159.4451,159.1275,159.3984,8056.0
2020-04-17 13:45:00,170.63,170.64,170.12,170.41,12865.0,159.3704,159.3797,158.894,159.1649,12865.0
2020-04-17 13:50:00,170.41,170.67,170.31,170.66,10934.0,159.1649,159.4077,159.0715,159.3984,10934.0
2020-04-17 13:55:00,170.65,171.18,170.65,171.14,25638.0,159.389,159.8841,159.389,159.8467,25638.0
2020-04-17 14:00:00,171.12,171.13,170.66,170.66,13529.0,159.828,159.8374,159.3984,159.3984,13529.0
2020-04-17 14:05:00,170.66,171.0,170.66,170.88,29497.0,159.3984,159.7159,159.3984,159.6039,29497.0
2020-04-17 14:10:00,170.88,171.23,170.73,170.99,26119.0,159.6039,159.9308,159.4638,159.7066,26119.0
2020-04-17 14:15:00,170.93,171.08,170.79,171.07,12464.0,159.6506,159.7907,159.5198,159.7813,12464.0
2020-04-17 14:20:00,171.18,171.55,171.18,171.46,10544.0,159.8841,160.2296,159.8841,160.1456,10544.0
2020-04-17 14:25:00,171.42,171.43,171.06,171.09,17160.0,160.1082,160.1176,159.772,159.8,17160.0
2020-04-17 14:30:00,171.09,171.65,170.76,171.65,28942.0,159.8,160.323,159.4918,160.323,28942.0
2020-04-17 14:35:00,171.65,171.77,171.45,171.67,16847.0,160.323,160.4351,160.1362,160.3417,16847.0
2020-04-17 14:40:00,171.69,172.18,171.55,172.1,19463.0,160.3604,160.8181,160.2296,160.7434,19463.0
2020-04-17 14:45:00,172.18,172.18,171.18,171.3,31596.0,160.8181,160.8181,159.8841,159.9961,31596.0
2020-04-17 14:50:00,171.35,171.53,170.49,170.55,24057.0,160.0428,160.211,159.2396,159.2956,24057.0
2020-04-17 14:55:00,170.53,171.07,170.4,171.04,26832.0,159.277,159.7813,159.1555,159.7533,26832.0
2020-04-17 15:00:00,171.0,171.08,170.76,170.97,27861.0,159.7159,159.7907,159.4918,159.6879,27861.0
2020-04-17 15:05:00,170.91,171.25,170.84,171.08,48157.0,159.6319,159.9494,159.5665,159.7907,48157.0
2020-04-17 15:10:00,171.14,171.82,171.14,171.8,24091.0,159.8467,160.4818,159.8467,160.4632,24091.0
2020-04-17 15:15:00,171.8,172.17,171.8,172.09,21984.0,160.4632,160.8087,160.4632,160.734,21984.0
2020-04-17 15:20:00,172.13,172.45,172.06,172.45,23799.0,160.7714,161.0703,160.706,161.0703,23799.0
2020-04-17 15:25:00,172.45,172.62,172.33,172.39,28305.0,161.0703,161.229,160.9582,161.0142,28305.0
2020-04-17 15:30:00,172.39,172.86,172.39,172.79,37852.0,161.0142,161.4532,161.0142,161.3878,37852.0
2020-04-17 15:35:00,172.83,173.59,172.68,173.22,53237.0,161.4252,162.135,161.2851,161.7894,53237.0
2020-04-17 15:40:00,173.22,173.52,173.01,173.27,39468.0,161.7894,162.0697,161.5933,161.8361,39468.0
2020-04-17 15:45:00,173.31,174.22,173.14,174.2,74633.0,161.8735,162.7235,161.7147,162.7048,74633.0
2020-04-17 15:50:00,174.61,175.05,174.01,174.06,91481.0,163.0877,163.4987,162.5273,162.574,91481.0
2020-04-17 15:55:00,174.02,174.34,173.79,174.16,152514.0,162.5367,162.8355,162.3218,162.6674,152514.0
2020-04-20 09:30:00,171.94,172.75,171.0,172.36,43148.0,160.5939,161.3505,159.7159,160.9862,43148.0
2020-04-20 09:35:00,172.36,172.97,171.94,171.94,17042.0,160.9862,161.5559,160.5939,160.5939,17042.0
2020-04-20 09:40:00,172.24,172.6,170.51,170.51,26522.0,160.8741,161.2104,159.2583,159.2583,26522.0
2020-04-20 09:45:00,170.35,171.25,170.34,171.25,53165.0,159.1088,159.9494,159.0995,159.9494,53165.0
2020-04-20 09:50:00,171.39,171.44,170.05,170.67,17960.0,160.0802,160.1269,158.8286,159.4077,17960.0
2020-04-20 09:55:00,170.8,170.85,169.89,170.19,17429.0,159.5291,159.5758,158.6792,158.9594,17429.0
2020-04-20 10:00:00,170.2,170.2,169.78,169.8,13531.0,158.9687,158.9687,158.5764,158.5951,13531.0
2020-04-20 10:05:00,169.8,169.96,169.34,169.49,10880.0,158.5951,158.7446,158.1655,158.3056,10880.0
2020-04-20 10:10:00,169.45,170.71,169.45,170.67,11063.0,158.2682,159.4451,158.2682,159.4077,11063.0
2020-04-20 10:15:00,170.62,171.07,169.8,170.04,34010.0,159.361,159.7813,158.5951,158.8193,34010.0
2020-04-20 10:20:00,170.04,170.67,169.84,169.98,20231.0,158.8193,159.4077,158.6325,158.7633,20231.0
2020-04-20 10:25:00,170.1,170.4,170.06,170.31,6394.0,158.8753,159.1555,158.838,159.0715,6394.0
2020-04-20 10:30:00,170.31,170.32,169.83,170.2,8135.0,159.0715,159.0808,158.6231,158.9687,8135.0
2020-04-20 10:35:00,170.21,170.23,169.56,169.66,11704.0,158.9781,158.9968,158.371,158.4644,11704.0
2020-04-20 10:40:00,169.7,169.76,168.9,169.75,25324.0,158.5017,158.5578,157.7545,158.5484,25324.0
2020-04-20 10:45:00,169.86,170.72,169.86,170.72,11280.0,158.6512,159.4544,158.6512,159.4544,11280.0
2020-04-20 10:50:00,170.69,171.42,170.69,171.33,9990.0,159.4264,160.1082,159.4264,160.0242,9990.0
2020-04-20 10:55:00,171.34,172.0,171.23,171.79,16671.0,160.0335,160.65,159.9308,160.4538,16671.0
2020-04-20 11:00:00,171.78,172.26,171.72,172.11,11296.0,160.4445,160.8928,160.3884,160.7527,11296.0
2020-04-20 11:05:00,172.09,172.76,172.06,172.75,10602.0,160.734,161.3598,160.706,161.3505,10602.0
2020-04-20 11:10:00,172.66,172.75,172.09,172.13,11228.0,161.2664,161.3505,160.734,160.7714,11228.0
2020-04-20 11:15:00,172.09,172.25,171.56,172.04,11338.0,160.734,160.8835,160.239,160.6873,11338.0
2020-04-20 11:20:00,171.98,172.48,171.84,172.0,22405.0,160.6313,161.0983,160.5005,160.65,22405.0
2020-04-20 11:25:00,172.06,172.16,171.77,171.88,7240.0,160.706,160.7994,160.4351,160.5379,7240.0
2020-04-20 11:30:00,171.87,171.91,171.73,171.73,6410.0,160.5285,160.5659,160.3978,160.3978,6410.0
2020-04-20 11:35:00,171.81,172.09,171.63,171.93,13229.0,160.4725,160.734,160.3044,160.5846,13229.0
2020-04-20 11:40:00,171.93,172.19,171.77,172.12,9092.0,160.5846,160.8274,160.4351,160.762,9092.0
2020-04-20 11:45:00,172.17,172.24,171.92,171.94,3716.0,160.8087,160.8741,160.5752,160.5939,3716.0
2020-04-20 11:50:00,171.95,172.03,171.83,171.96,10909.0,160.6033,160.678,160.4912,160.6126,10909.0
2020-04-20 11:55:00,172.08,172.36,171.56,171.7,25867.0,160.7247,160.9862,160.239,160.3697,25867.0
2020-04-20 12:00:00,171.71,171.71,171.25,171.39,7160.0,160.3791,160.3791,159.9494,160.0802,7160.0
2020-04-20 12:05:00,171.38,171.53,171.23,171.39,5426.0,160.0709,160.211,159.9308,160.0802,5426.0
2020-04-20 12:10:00,171.34,171.35,171.15,171.27,4363.0,160.0335,160.0428,159.856,159.9681,4363.0
2020-04-20 12:15:00,171.28,171.36,171.01,171.05,6923.0,159.9775,160.0522,159.7253,159.7626,6923.0
2020-04-20 12:20:00,171.02,171.19,170.82,171.05,5707.0,159.7346,159.8934,159.5478,159.7626,5707.0
2020-04-20 12:25:00,171.06,171.44,171.01,171.17,6228.0,159.772,160.1269,159.7253,159.8747,6228.0
2020-04-20 12:30:00,171.28,171.46,171.07,171.46,4321.0,159.9775,160.1456,159.7813,160.1456,4321.0
2020-04-20 12:35:00,171.53,171.93,171.52,171.64,6222.0,160.211,160.5846,160.2016,160.3137,6222.0
2020-04-20 12:40:00,171.51,171.63,171.32,171.42,3100.0,160.1923,160.3044,160.0148,160.1082,3100.0
2020-04-20 12:45:00,171.42,171.44,171.08,171.21,3204.0,160.1082,160.1269,159.7907,159.9121,3204.0
2020-04-20 12:50:00,171.25,171.28,171.02,171.18,3247.0,159.9494,159.9775,159.7346,159.8841,3247.0
2020-04-20 12:55:00,171.15,171.23,170.81,171.09,6937.0,159.856,159.9308,159.5385,159.8,6937.0
2020-04-20 13:00:00,171.06,171.09,169.99,170.15,22670.0,159.772,159.8,158.7726,158.922,22670.0
2020-04-20 13:05:00,170.13,170.32,169.83,169.95,4579.0,158.9034,159.0808,158.6231,158.7352,4579.0
2020-04-20 13:10:00,169.97,170.15,169.46,169.46,6094.0,158.7539,158.922,158.2776,158.2776,6094.0
2020-04-20 13:15:00,169.47,169.62,169.15,169.31,16879.0,158.2869,158.427,157.988,158.1375,16879.0
2020-04-20 13:20:00,169.06,169.13,168.63,168.63,11357.0,157.904,157.9693,157.5023,157.5023,11357.0
2020-04-20 13:25:00,168.75,168.84,168.51,168.65,8007.0,157.6144,157.6985,157.3903,157.521,8007.0
2020-04-20 13:30:00,168.54,168.66,168.3,168.61,16121.0,157.4183,157.5304,157.1941,157.4837,16121.0
2020-04-20 13:35:00,168.7,168.7,168.1,168.25,19695.0,157.5677,157.5677,157.0073,157.1474,19695.0
2020-04-20 13:40:00,168.21,168.45,167.8,167.8,16895.0,157.1101,157.3342,156.7271,156.7271,16895.0
2020-04-20 13:45:00,167.86,168.07,167.81,168.0,11441.0,156.7831,156.9793,156.7364,156.9139,11441.0
2020-04-20 13:50:00,168.05,168.56,168.05,168.56,5706.0,156.9606,157.437,156.9606,157.437,5706.0
2020-04-20 13:55:00,168.69,168.83,168.5,168.5,7761.0,157.5584,157.6891,157.3809,157.3809,7761.0
2020-04-20 14:00:00,168.45,168.61,168.33,168.46,7395.0,157.3342,157.4837,157.2221,157.3436,7395.0
2020-04-20 14:05:00,168.48,168.55,168.34,168.45,4453.0,157.3622,157.4276,157.2315,157.3342,4453.0
2020-04-20 14:10:00,168.42,168.43,167.93,167.97,9124.0,157.3062,157.3155,156.8485,156.8859,9124.0
2020-04-20 14:15:00,167.97,168.06,167.19,167.2,17638.0,156.8859,156.9699,156.1574,156.1667,17638.0
2020-04-20 14:20:00,167.35,167.41,166.87,167.27,26294.0,156.3068,156.3628,155.8585,156.2321,26294.0
2020-04-20 14:25:00,167.21,167.35,166.97,166.97,4540.0,156.176,156.3068,155.9519,155.9519,4540.0
2020-04-20 14:30:00,167.03,167.69,167.03,167.54,6407.0,156.0079,156.6244,156.0079,156.4843,6407.0
2020-04-20 14:35:00,167.48,167.82,167.38,167.59,5213.0,156.4282,156.7458,156.3348,156.531,5213.0
2020-04-20 14:40:00,167.71,167.75,167.34,167.54,9284.0,156.643,156.6804,156.2975,156.4843,9284.0
2020-04-20 14:45:00,167.28,167.76,167.28,167.76,6623.0,156.2414,156.6897,156.2414,156.6897,6623.0
2020-04-20 14:50:00,167.79,167.79,167.35,167.35,7717.0,156.7178,156.7178,156.3068,156.3068,7717.0
2020-04-20 14:55:00,167.31,167.31,166.62,167.02,16445.0,156.2694,156.2694,155.625,155.9986,16445.0
2020-04-20 15:00:00,167.03,167.54,166.92,167.54,10567.0,156.0079,156.4843,155.9052,156.4843,10567.0
2020-04-20 15:05:00,167.55,167.56,167.16,167.38,10827.0,156.4936,156.5029,156.1293,156.3348,10827.0
2020-04-20 15:10:00,167.39,167.65,167.27,167.36,9917.0,156.3442,156.587,156.2321,156.3161,9917.0
2020-04-20 15:15:00,167.35,167.51,167.14,167.24,9657.0,156.3068,156.4562,156.1107,156.2041,9657.0
2020-04-20 15:20:00,167.24,167.62,167.13,167.57,12502.0,156.2041,156.559,156.1013,156.5123,12502.0
2020-04-20 15:25:00,167.61,167.82,167.48,167.7,14992.0,156.5496,156.7458,156.4282,156.6337,14992.0
2020-04-20 15:30:00,167.68,168.53,167.64,168.47,24653.0,156.615,157.4089,156.5777,157.3529,24653.0
2020-04-20 15:35:00,168.53,168.54,168.09,168.1,18720.0,157.4089,157.4183,156.998,157.0073,18720.0
2020-04-20 15:40:00,168.25,168.4,168.01,168.13,22203.0,157.1474,157.2875,156.9232,157.0353,22203.0
2020-04-20 15:45:00,168.18,168.42,168.08,168.34,21695.0,157.082,157.3062,156.9886,157.2315,21695.0
2020-04-20 15:50:00,168.34,168.44,167.53,168.0,40959.0,157.2315,157.3249,156.4749,156.9139,40959.0
2020-04-20 15:55:00,167.99,168.51,167.76,167.78,61478.0,156.9046,157.3903,156.6897,156.7084,61478.0
2020-04-21 09:30:00,165.01,166.6,163.16,163.25,56172.0,154.1212,155.6063,152.3933,152.4774,56172.0
2020-04-21 09:35:00,163.22,163.56,162.7,162.97,10245.0,152.4493,152.7669,151.9636,152.2158,10245.0
2020-04-21 09:40:00,163.16,164.0,163.16,163.62,6838.0,152.3933,153.1779,152.3933,152.8229,6838.0
2020-04-21 09:45:00,163.85,164.13,163.55,163.8,11018.0,153.0378,153.2993,152.7576,152.9911,11018.0
2020-04-21 09:50:00,163.86,164.6,163.85,164.5,3978.0,153.0471,153.7383,153.0378,153.6449,3978.0
2020-04-21 09:55:00,164.69,165.51,164.69,165.35,7728.0,153.8223,154.5882,153.8223,154.4388,7728.0
2020-04-21 10:00:00,165.26,165.26,164.7,165.01,9795.0,154.3547,154.3547,153.8317,154.1212,9795.0
2020-04-21 10:05:00,165.1,165.14,164.89,164.93,6161.0,154.2053,154.2426,154.0091,154.0465,6161.0
2020-04-21 10:10:00,164.86,165.07,164.71,164.92,10417.0,153.9811,154.1773,153.841,154.0372,10417.0
2020-04-21 10:15:00,164.93,165.46,164.62,164.73,11039.0,154.0465,154.5415,153.7569,153.8597,11039.0
2020-04-21 10:20:00,164.76,165.08,164.44,164.77,10875.0,153.8877,154.1866,153.5888,153.8971,10875.0
2020-04-21 10:25:00,164.71,164.86,164.29,164.86,11119.0,153.841,153.9811,153.4487,153.9811,11119.0
2020-04-21 10:30:00,164.81,164.9,164.18,164.48,13057.0,153.9344,154.0185,153.346,153.6262,13057.0
2020-04-21 10:35:00,164.41,164.5,164.27,164.44,4892.0,153.5608,153.6449,153.43,153.5888,4892.0
2020-04-21 10:40:00,164.37,164.81,164.37,164.59,7998.0,153.5234,153.9344,153.5234,153.7289,7998.0
2020-04-21 10:45:00,164.62,164.62,164.06,164.06,4836.0,153.7569,153.7569,153.2339,153.2339,4836.0
2020-04-21 10:50:00,164.09,164.19,163.9,164.12,5486.0,153.2619,153.3553,153.0845,153.2899,5486.0
2020-04-21 10:55:00,164.14,164.16,163.63,163.77,12567.0,153.3086,153.3273,152.8323,152.963,12567.0
2020-04-21 11:00:00,163.85,163.91,163.52,163.54,8984.0,153.0378,153.0938,152.7295,152.7482,8984.0
2020-04-21 11:05:00,163.58,163.66,163.46,163.58,7745.0,152.7856,152.8603,152.6735,152.7856,7745.0
2020-04-21 11:10:00,163.53,163.6,163.05,163.13,11179.0,152.7389,152.8043,152.2906,152.3653,11179.0
2020-04-21 11:15:00,163.16,163.44,163.1,163.44,7601.0,152.3933,152.6548,152.3373,152.6548,7601.0
2020-04-21 11:20:00,163.45,163.67,163.36,163.36,19042.0,152.6642,152.8696,152.5801,152.5801,19042.0
2020-04-21 11:25:00,163.19,163.27,162.4,162.55,15655.0,152.4213,152.496,151.6834,151.8235,15655.0
2020-04-21 11:30:00,162.56,163.09,162.56,162.66,12123.0,151.8329,152.3279,151.8329,151.9263,12123.0
2020-04-21 11:35:00,162.61,162.61,162.22,162.5,4527.0,151.8796,151.8796,151.5153,151.7768,4527.0
2020-04-21 11:40:00,162.34,162.55,162.03,162.13,15689.0,151.6274,151.8235,151.3379,151.4313,15689.0
2020-04-21 11:45:00,162.12,162.58,162.01,162.47,12449.0,151.4219,151.8516,151.3192,151.7488,12449.0
2020-04-21 11:50:00,162.42,162.74,162.36,162.67,13170.0,151.7021,152.001,151.6461,151.9356,13170.0
2020-04-21 11:55:00,162.64,163.06,162.55,162.84,30198.0,151.9076,152.2999,151.8235,152.0944,30198.0
2020-04-21 12:00:00,163.07,163.08,162.05,162.16,13874.0,152.3092,152.3186,151.3565,151.4593,13874.0
2020-04-21 12:05:00,162.14,162.58,162.05,162.21,10378.0,151.4406,151.8516,151.3565,151.506,10378.0
2020-04-21 12:10:00,162.21,162.55,162.14,162.3,3603.0,151.506,151.8235,151.4406,151.59,3603.0
2020-04-21 12:15:00,162.22,162.26,162.01,162.24,5691.0,151.5153,151.5527,151.3192,151.534,5691.0
2020-04-21 12:20:00,162.25,162.25,161.81,161.95,3870.0,151.5433,151.5433,151.1324,151.2631,3870.0
2020-04-21 12:25:00,161.93,162.01,161.71,162.0,4600.0,151.2445,151.3192,151.039,151.3098,4600.0
2020-04-21 12:30:00,161.97,162.08,161.67,161.67,5617.0,151.2818,151.3846,151.0016,151.0016,5617.0
2020-04-21 12:35:00,161.52,161.66,161.05,161.16,4550.0,150.8615,150.9923,150.4225,150.5253,4550.0
2020-04-21 12:40:00,161.09,161.39,161.06,161.27,4672.0,150.4599,150.7401,150.4319,150.628,4672.0
2020-04-21 12:45:00,161.29,161.65,161.1,161.65,10107.0,150.6467,150.9829,150.4692,150.9829,10107.0
2020-04-21 12:50:00,161.77,162.2,161.75,162.14,11244.0,151.095,151.4966,151.0763,151.4406,11244.0
2020-04-21 12:55:00,162.31,162.46,162.1,162.23,7301.0,151.5994,151.7395,151.4032,151.5247,7301.0
2020-04-21 13:00:00,162.17,162.44,162.01,162.39,12304.0,151.4686,151.7208,151.3192,151.6741,12304.0
2020-04-21 13:05:00,162.34,162.34,161.92,161.93,5684.0,151.6274,151.6274,151.2351,151.2445,5684.0
2020-04-21 13:10:00,162.05,162.07,161.79,161.79,4804.0,151.3565,151.3752,151.1137,151.1137,4804.0
2020-04-21 13:15:00,161.88,162.16,161.84,162.13,5180.0,151.1978,151.4593,151.1604,151.4313,5180.0
2020-04-21 13:20:00,162.13,162.76,162.13,162.5,4800.0,151.4313,152.0197,151.4313,151.7768,4800.0
2020-04-21 13:25:00,162.47,162.68,162.32,162.41,11769.0,151.7488,151.945,151.6087,151.6928,11769.0
2020-04-21 13:30:00,162.43,162.53,162.33,162.53,6180.0,151.7115,151.8049,151.6181,151.8049,6180.0
2020-04-21 13:35:00,162.49,163.02,162.39,162.9,5224.0,151.7675,152.2625,151.6741,152.1505,5224.0
2020-04-21 13:40:00,162.88,162.94,162.59,162.65,6334.0,152.1318,152.1878,151.8609,151.9169,6334.0
2020-04-21 13:45:00,162.73,162.73,162.02,162.02,8800.0,151.9917,151.9917,151.3285,151.3285,8800.0
2020-04-21 13:50:00,162.16,162.32,162.02,162.11,6612.0,151.4593,151.6087,151.3285,151.4126,6612.0
2020-04-21 13:55:00,162.12,162.16,161.86,162.0,6500.0,151.4219,151.4593,151.1791,151.3098,6500.0
2020-04-21 14:00:00,162.04,162.28,161.67,162.28,6106.0,151.3472,151.5714,151.0016,151.5714,6106.0
2020-04-21 14:05:00,162.1,162.33,161.9,162.11,6732.0,151.4032,151.6181,151.2164,151.4126,6732.0
2020-04-21 14:10:00,161.96,162.36,161.96,162.14,4152.0,151.2725,151.6461,151.2725,151.4406,4152.0
2020-04-21 14:15:00,162.27,162.45,161.86,161.89,4533.0,151.562,151.7301,151.1791,151.2071,4533.0
2020-04-21 14:20:00,161.93,162.85,161.89,162.7,5939.0,151.2445,152.1037,151.2071,151.9636,5939.0
2020-04-21 14:25:00,162.74,162.81,162.4,162.52,7441.0,152.001,152.0664,151.6834,151.7955,7441.0
2020-04-21 14:30:00,162.51,162.56,162.24,162.29,3277.0,151.7862,151.8329,151.534,151.5807,3277.0
2020-04-21 14:35:00,162.35,162.47,161.98,162.2,5429.0,151.6367,151.7488,151.2912,151.4966,5429.0
2020-04-21 14:40:00,162.16,162.16,161.66,161.7,6384.0,151.4593,151.4593,150.9923,151.0296,6384.0
2020-04-21 14:45:00,161.69,161.85,161.38,161.39,5207.0,151.0203,151.1697,150.7308,150.7401,5207.0
2020-04-21 14:50:00,161.47,161.71,161.32,161.57,9715.0,150.8148,151.039,150.6747,150.9082,9715.0
2020-04-21 14:55:00,161.69,161.69,161.39,161.47,8264.0,151.0203,151.0203,150.7401,150.8148,8264.0
2020-04-21 15:00:00,161.57,161.86,161.52,161.86,8941.0,150.9082,151.1791,150.8615,151.1791,8941.0
2020-04-21 15:05:00,161.94,161.94,160.86,161.05,18391.0,151.2538,151.2538,150.2451,150.4225,18391.0
2020-04-21 15:10:00,161.01,161.51,161.0,161.47,15742.0,150.3852,150.8522,150.3758,150.8148,15742.0
2020-04-21 15:15:00,161.59,162.08,161.52,162.07,7171.0,150.9269,151.3846,150.8615,151.3752,7171.0
2020-04-21 15:20:00,162.01,162.24,161.81,161.82,11481.0,151.3192,151.534,151.1324,151.1417,11481.0
2020-04-21 15:25:00,161.75,162.01,161.27,161.45,14168.0,151.0763,151.3192,150.628,150.7961,14168.0
2020-04-21 15:30:00,161.4,161.81,161.31,161.71,13069.0,150.7494,151.1324,150.6654,151.039,13069.0
2020-04-21 15:35:00,161.71,162.22,161.71,161.72,15729.0,151.039,151.5153,151.039,151.0483,15729.0
2020-04-21 15:40:00,161.6,161.87,161.6,161.75,17041.0,150.9362,151.1884,150.9362,151.0763,17041.0
2020-04-21 15:45:00,161.72,161.84,161.36,161.36,13071.0,151.0483,151.1604,150.7121,150.7121,13071.0
2020-04-21 15:50:00,161.34,161.47,160.94,160.98,21143.0,150.6934,150.8148,150.3198,150.3571,21143.0
2020-04-21 15:55:00,160.99,161.7,160.99,161.11,68977.0,150.3665,151.0296,150.3665,150.4786,68977.0
2020-04-22 09:30:00,163.89,165.97,163.66,164.15,28977.0,153.0751,155.0179,152.8603,153.318,28977.0
2020-04-22 09:35:00,164.72,164.76,163.7,164.3,6082.0,153.8504,153.8877,152.8977,153.4581,6082.0
2020-04-22 09:40:00,164.3,164.31,163.59,164.13,11354.0,153.4581,153.4674,152.7949,153.2993,11354.0
2020-04-22 09:45:00,163.84,164.17,163.7,163.75,6277.0,153.0284,153.3366,152.8977,152.9444,6277.0
2020-04-22 09:50:00,163.69,164.08,163.57,163.98,16206.0,152.8883,153.2526,152.7762,153.1592,16206.0
2020-04-22 09:55:00,164.1,164.34,163.9,164.2,4585.0,153.2713,153.4954,153.0845,153.3647,4585.0
2020-04-22 10:00:00,164.18,164.21,163.86,163.99,8716.0,153.346,153.374,153.0471,153.1685,8716.0
2020-04-22 10:05:00,163.84,164.16,163.59,164.16,14251.0,153.0284,153.3273,152.7949,153.3273,14251.0
2020-04-22 10:10:00,164.24,164.48,164.01,164.07,14764.0,153.402,153.6262,153.1872,153.2432,14764.0
2020-04-22 10:15:00,164.04,164.31,163.53,163.87,20921.0,153.2152,153.4674,152.7389,153.0564,20921.0
2020-04-22 10:20:00,163.89,164.78,163.88,164.59,4804.0,153.0751,153.9064,153.0658,153.7289,4804.0
2020-04-22 10:25:00,164.61,164.67,164.04,164.04,4327.0,153.7476,153.8037,153.2152,153.2152,4327.0
2020-04-22 10:30:00,163.98,164.23,163.79,163.79,2505.0,153.1592,153.3927,152.9817,152.9817,2505.0
2020-04-22 10:35:00,163.91,164.25,163.9,164.14,7273.0,153.0938,153.4114,153.0845,153.3086,7273.0
2020-04-22 10:40:00,164.16,164.51,164.13,164.38,7062.0,153.3273,153.6542,153.2993,153.5328,7062.0
2020-04-22 10:45:00,164.38,165.1,164.35,164.88,14953.0,153.5328,154.2053,153.5048,153.9998,14953.0
2020-04-22 10:50:00,164.88,164.91,164.44,164.45,2750.0,153.9998,154.0278,153.5888,153.5982,2750.0
2020-04-22 10:55:00,164.4,164.51,164.18,164.45,4605.0,153.5515,153.6542,153.346,153.5982,4605.0
2020-04-22 11:00:00,164.57,164.79,164.29,164.76,4904.0,153.7102,153.9157,153.4487,153.8877,4904.0
2020-04-22 11:05:00,164.8,165.24,164.79,165.24,7107.0,153.9251,154.336,153.9157,154.336,7107.0
2020-04-22 11:10:00,165.2,165.49,164.84,164.96,6423.0,154.2987,154.5695,153.9624,154.0745,6423.0
2020-04-22 11:15:00,164.91,165.15,164.78,164.78,3619.0,154.0278,154.252,153.9064,153.9064,3619.0
2020-04-22 11:20:00,164.82,164.94,164.71,164.93,3787.0,153.9438,154.0558,153.841,154.0465,3787.0
2020-04-22 11:25:00,165.06,165.12,164.65,165.0,7076.0,154.1679,154.224,153.785,154.1119,7076.0
2020-04-22 11:30:00,164.97,165.4,164.97,165.24,5899.0,154.0839,154.4855,154.0839,154.336,5899.0
2020-04-22 11:35:00,165.19,165.28,165.07,165.09,7503.0,154.2893,154.3734,154.1773,154.1959,7503.0
2020-04-22 11:40:00,165.12,165.49,165.02,165.43,8804.0,154.224,154.5695,154.1306,154.5135,8804.0
2020-04-22 11:45:00,165.43,165.55,165.31,165.49,41394.0,154.5135,154.6256,154.4014,154.5695,41394.0
2020-04-22 11:50:00,165.55,165.98,165.49,165.96,4602.0,154.6256,155.0272,154.5695,155.0085,4602.0
2020-04-22 11:55:00,165.91,165.97,165.52,165.59,24788.0,154.9618,155.0179,154.5976,154.6629,24788.0
2020-04-22 12:00:00,165.67,166.04,165.64,165.87,5217.0,154.7377,155.0832,154.7096,154.9245,5217.0
2020-04-22 12:05:00,165.81,165.86,165.44,165.47,4290.0,154.8684,154.9151,154.5228,154.5509,4290.0
2020-04-22 12:10:00,165.49,165.49,165.37,165.37,5778.0,154.5695,154.5695,154.4575,154.4575,5778.0
2020-04-22 12:15:00,165.35,165.6,165.35,165.54,3199.0,154.4388,154.6723,154.4388,154.6162,3199.0
2020-04-22 12:20:00,165.53,165.78,165.47,165.75,3690.0,154.6069,154.8404,154.5509,154.8124,3690.0
2020-04-22 12:25:00,165.71,165.9,165.58,165.9,27299.0,154.775,154.9525,154.6536,154.9525,27299.0
2020-04-22 12:30:00,165.9,166.19,165.89,166.03,6310.0,154.9525,155.2233,154.9431,155.0739,6310.0
2020-04-22 12:35:00,166.0,166.0,165.71,166.0,3868.0,155.0459,155.0459,154.775,155.0459,3868.0
2020-04-22 12:40:00,165.98,166.2,165.87,165.87,4938.0,155.0272,155.2327,154.9245,154.9245,4938.0
2020-04-22 12:45:00,165.88,165.97,165.85,165.86,3365.0,154.9338,155.0179,154.9058,154.9151,3365.0
2020-04-22 12:50:00,165.78,165.92,165.66,165.78,2871.0,154.8404,154.9712,154.7283,154.8404,2871.0
2020-04-22 12:55:00,165.74,165.75,165.44,165.49,2814.0,154.803,154.8124,154.5228,154.5695,2814.0
2020-04-22 13:00:00,165.51,165.55,165.44,165.5,2345.0,154.5882,154.6256,154.5228,154.5789,2345.0
2020-04-22 13:05:00,165.56,165.56,165.43,165.53,2895.0,154.6349,154.6349,154.5135,154.6069,2895.0
2020-04-22 13:10:00,165.54,165.7,165.53,165.64,3279.0,154.6162,154.7657,154.6069,154.7096,3279.0
2020-04-22 13:15:00,165.6,165.6,165.37,165.37,2066.0,154.6723,154.6723,154.4575,154.4575,2066.0
2020-04-22 13:20:00,165.43,165.45,165.35,165.36,4259.0,154.5135,154.5322,154.4388,154.4481,4259.0
2020-04-22 13:25:00,165.35,165.6,165.31,165.6,5772.0,154.4388,154.6723,154.4014,154.6723,5772.0
2020-04-22 13:30:00,165.67,165.67,165.4,165.4,1700.0,154.7377,154.7377,154.4855,154.4855,1700.0
2020-04-22 13:35:00,165.48,165.72,165.47,165.49,1708.0,154.5602,154.7844,154.5509,154.5695,1708.0
2020-04-22 13:40:00,165.47,165.66,165.42,165.66,4699.0,154.5509,154.7283,154.5042,154.7283,4699.0
2020-04-22 13:45:00,165.63,165.85,165.59,165.85,4825.0,154.7003,154.9058,154.6629,154.9058,4825.0
2020-04-22 13:50:00,165.83,165.83,165.47,165.56,8410.0,154.8871,154.8871,154.5509,154.6349,8410.0
2020-04-22 13:55:00,165.56,165.56,165.39,165.55,13915.0,154.6349,154.6349,154.4761,154.6256,13915.0
2020-04-22 14:00:00,165.57,165.79,165.46,165.65,42106.0,154.6443,154.8497,154.5415,154.719,42106.0
2020-04-22 14:05:00,165.67,166.19,165.67,166.03,3593.0,154.7377,155.2233,154.7377,155.0739,3593.0
2020-04-22 14:10:00,166.18,166.18,165.84,165.95,3080.0,155.214,155.214,154.8964,154.9992,3080.0
2020-04-22 14:15:00,165.93,165.93,165.65,165.71,3581.0,154.9805,154.9805,154.719,154.775,3581.0
2020-04-22 14:20:00,165.64,165.99,165.64,165.93,3022.0,154.7096,155.0365,154.7096,154.9805,3022.0
2020-04-22 14:25:00,165.96,165.97,165.72,165.75,3808.0,155.0085,155.0179,154.7844,154.8124,3808.0
2020-04-22 14:30:00,165.73,166.2,165.73,166.11,8525.0,154.7937,155.2327,154.7937,155.1486,8525.0
2020-04-22 14:35:00,166.19,166.2,165.94,166.0,3758.0,155.2233,155.2327,154.9898,155.0459,3758.0
2020-04-22 14:40:00,166.03,166.44,166.03,166.38,4568.0,155.0739,155.4569,155.0739,155.4008,4568.0
2020-04-22 14:45:00,166.43,166.74,166.36,166.74,3793.0,155.4475,155.7371,155.3821,155.7371,3793.0
2020-04-22 14:50:00,166.67,166.73,166.5,166.54,5319.0,155.6717,155.7277,155.5129,155.5503,5319.0
2020-04-22 14:55:00,166.47,166.64,166.42,166.56,3501.0,155.4849,155.6437,155.4382,155.5689,3501.0
2020-04-22 15:00:00,166.64,166.75,166.43,166.75,6302.0,155.6437,155.7464,155.4475,155.7464,6302.0
2020-04-22 15:05:00,166.73,166.89,166.59,166.89,8092.0,155.7277,155.8772,155.597,155.8772,8092.0
2020-04-22 15:10:00,166.82,166.9,166.48,166.58,5500.0,155.8118,155.8865,155.4942,155.5876,5500.0
2020-04-22 15:15:00,166.53,166.72,166.36,166.6,9205.0,155.5409,155.7184,155.3821,155.6063,9205.0
2020-04-22 15:20:00,166.67,166.91,166.48,166.54,6781.0,155.6717,155.8958,155.4942,155.5503,6781.0
2020-04-22 15:25:00,166.55,166.6,166.33,166.35,7168.0,155.5596,155.6063,155.3541,155.3728,7168.0
2020-04-22 15:30:00,166.37,166.71,166.37,166.55,10231.0,155.3915,155.709,155.3915,155.5596,10231.0
2020-04-22 15:35:00,166.53,166.74,166.5,166.65,7210.0,155.5409,155.7371,155.5129,155.653,7210.0
2020-04-22 15:40:00,166.65,167.1,166.65,166.97,9860.0,155.653,156.0733,155.653,155.9519,9860.0
2020-04-22 15:45:00,166.97,167.05,166.59,166.89,17708.0,155.9519,156.0266,155.597,155.8772,17708.0
2020-04-22 15:50:00,167.25,167.26,166.75,166.98,19355.0,156.2134,156.2227,155.7464,155.9612,19355.0
2020-04-22 15:55:00,166.87,166.87,165.86,165.99,71429.0,155.8585,155.8585,154.9151,155.0365,71429.0
2020-04-23 09:30:00,164.97,168.19,164.0,166.32,54441.0,154.0839,157.0914,153.1779,155.3448,54441.0
2020-04-23 09:35:00,166.72,167.71,166.72,167.11,3095.0,155.7184,156.643,155.7184,156.0826,3095.0
2020-04-23 09:40:00,167.08,167.22,166.48,167.02,4813.0,156.0546,156.1854,155.4942,155.9986,4813.0
2020-04-23 09:45:00,167.16,167.58,167.14,167.25,13331.0,156.1293,156.5216,156.1107,156.2134,13331.0
2020-04-23 09:50:00,167.24,167.24,166.68,166.82,5251.0,156.2041,156.2041,155.681,155.8118,5251.0
2020-04-23 09:55:00,166.66,166.92,166.49,166.52,5317.0,155.6623,155.9052,155.5036,155.5316,5317.0
2020-04-23 10:00:00,166.65,166.87,166.04,166.04,13751.0,155.653,155.8585,155.0832,155.0832,13751.0
2020-04-23 10:05:00,166.15,166.5,165.84,166.35,36424.0,155.186,155.5129,154.8964,155.3728,36424.0
2020-04-23 10:10:00,166.24,166.37,166.0,166.36,8686.0,155.27,155.3915,155.0459,155.3821,8686.0
2020-04-23 10:15:00,166.27,166.86,165.95,166.8,12513.0,155.2981,155.8491,154.9992,155.7931,12513.0
2020-04-23 10:20:00,166.78,167.25,166.73,167.25,11460.0,155.7744,156.2134,155.7277,156.2134,11460.0
2020-04-23 10:25:00,167.25,167.37,166.93,167.37,6948.0,156.2134,156.3255,155.9145,156.3255,6948.0
2020-04-23 10:30:00,167.46,167.97,167.45,167.83,4000.0,156.4095,156.8859,156.4002,156.7551,4000.0
2020-04-23 10:35:00,167.84,167.9,167.39,167.4,5143.0,156.7645,156.8205,156.3442,156.3535,5143.0
2020-04-23 10:40:00,167.47,168.27,167.38,168.24,4243.0,156.4189,157.1661,156.3348,157.1381,4243.0
2020-04-23 10:45:00,168.37,168.66,168.11,168.31,6055.0,157.2595,157.5304,157.0166,157.2035,6055.0
2020-04-23 10:50:00,168.31,168.6,168.27,168.5,4095.0,157.2035,157.4743,157.1661,157.3809,4095.0
2020-04-23 10:55:00,168.63,168.9,168.41,168.9,5880.0,157.5023,157.7545,157.2969,157.7545,5880.0
2020-04-23 11:00:00,168.79,168.79,168.33,168.34,7531.0,157.6518,157.6518,157.2221,157.2315,7531.0
2020-04-23 11:05:00,168.34,168.47,168.1,168.47,5995.0,157.2315,157.3529,157.0073,157.3529,5995.0
2020-04-23 11:10:00,168.47,168.62,168.28,168.41,4235.0,157.3529,157.493,157.1754,157.2969,4235.0
2020-04-23 11:15:00,168.48,168.58,168.36,168.47,2821.0,157.3622,157.4556,157.2502,157.3529,2821.0
2020-04-23 11:20:00,168.39,168.5,168.23,168.5,3206.0,157.2782,157.3809,157.1287,157.3809,3206.0
2020-04-23 11:25:00,168.41,168.91,168.41,168.52,8108.0,157.2969,157.7639,157.2969,157.3996,8108.0
2020-04-23 11:30:00,168.62,168.7,168.15,168.18,3410.0,157.493,157.5677,157.054,157.082,3410.0
2020-04-23 11:35:00,168.19,168.28,167.69,168.0,33867.0,157.0914,157.1754,156.6244,156.9139,33867.0
2020-04-23 11:40:00,168.02,168.42,167.98,168.27,3862.0,156.9326,157.3062,156.8952,157.1661,3862.0
2020-04-23 11:45:00,168.21,168.34,168.16,168.25,2970.0,157.1101,157.2315,157.0633,157.1474,2970.0
2020-04-23 11:50:00,168.21,168.36,168.06,168.07,3422.0,157.1101,157.2502,156.9699,156.9793,3422.0
2020-04-23 11:55:00,168.21,168.21,167.8,167.83,5048.0,157.1101,157.1101,156.7271,156.7551,5048.0
2020-04-23 12:00:00,167.78,167.81,167.69,167.8,2195.0,156.7084,156.7364,156.6244,156.7271,2195.0
2020-04-23 12:05:00,167.73,167.94,167.67,167.94,3100.0,156.6617,156.8579,156.6057,156.8579,3100.0
2020-04-23 12:10:00,167.93,167.95,167.7,167.7,4490.0,156.8485,156.8672,156.6337,156.6337,4490.0
2020-04-23 12:15:00,167.7,167.81,167.69,167.7,2828.0,156.6337,156.7364,156.6244,156.6337,2828.0
2020-04-23 12:20:00,167.65,167.94,167.59,167.81,6297.0,156.587,156.8579,156.531,156.7364,6297.0
2020-04-23 12:25:00,167.9,168.13,167.89,168.0,2122.0,156.8205,157.0353,156.8112,156.9139,2122.0
2020-04-23 12:30:00,167.98,167.98,167.5,167.6,4187.0,156.8952,156.8952,156.4469,156.5403,4187.0
2020-04-23 12:35:00,167.6,167.6,167.44,167.51,2676.0,156.5403,156.5403,156.3909,156.4562,2676.0
2020-04-23 12:40:00,167.42,167.48,166.35,166.36,8519.0,156.3722,156.4282,155.3728,155.3821,8519.0
2020-04-23 12:45:00,166.61,166.64,165.1,165.94,19523.0,155.6156,155.6437,154.2053,154.9898,19523.0
2020-04-23 12:50:00,165.78,165.78,164.78,165.61,10263.0,154.8404,154.8404,153.9064,154.6816,10263.0
2020-04-23 12:55:00,165.69,166.02,165.3,165.65,5452.0,154.7563,155.0646,154.3921,154.719,5452.0
2020-04-23 13:00:00,165.63,166.37,165.62,166.28,5096.0,154.7003,155.3915,154.691,155.3074,5096.0
2020-04-23 13:05:00,166.36,166.39,165.93,166.2,2012.0,155.3821,155.4101,154.9805,155.2327,2012.0
2020-04-23 13:10:00,166.17,166.33,166.02,166.24,2800.0,155.2047,155.3541,155.0646,155.27,2800.0
2020-04-23 13:15:00,166.44,166.58,166.16,166.16,3860.0,155.4569,155.5876,155.1953,155.1953,3860.0
2020-04-23 13:20:00,166.16,166.16,165.05,165.24,2888.0,155.1953,155.1953,154.1586,154.336,2888.0
2020-04-23 13:25:00,165.0,165.24,164.87,165.04,3407.0,154.1119,154.336,153.9905,154.1492,3407.0
2020-04-23 13:30:00,165.03,165.52,165.03,165.47,6260.0,154.1399,154.5976,154.1399,154.5509,6260.0
2020-04-23 13:35:00,165.41,165.79,165.19,165.19,5335.0,154.4948,154.8497,154.2893,154.2893,5335.0
2020-04-23 13:40:00,165.31,165.39,164.95,164.95,2402.0,154.4014,154.4761,154.0652,154.0652,2402.0
2020-04-23 13:45:00,165.01,165.24,164.93,165.0,9680.0,154.1212,154.336,154.0465,154.1119,9680.0
2020-04-23 13:50:00,165.03,165.52,165.03,165.39,7003.0,154.1399,154.5976,154.1399,154.4761,7003.0
2020-04-23 13:55:00,165.41,165.71,165.25,165.63,2600.0,154.4948,154.775,154.3454,154.7003,2600.0
2020-04-23 14:00:00,165.89,165.93,165.43,165.75,6755.0,154.9431,154.9805,154.5135,154.8124,6755.0
2020-04-23 14:05:00,165.61,165.78,165.43,165.43,4450.0,154.6816,154.8404,154.5135,154.5135,4450.0
2020-04-23 14:10:00,165.39,165.68,165.15,165.68,3930.0,154.4761,154.747,154.252,154.747,3930.0
2020-04-23 14:15:00,165.72,165.98,165.61,165.87,3154.0,154.7844,155.0272,154.6816,154.9245,3154.0
2020-04-23 14:20:00,165.88,165.96,165.73,165.95,3839.0,154.9338,155.0085,154.7937,154.9992,3839.0
2020-04-23 14:25:00,166.01,166.1,165.95,165.98,7628.0,155.0552,155.1393,154.9992,155.0272,7628.0
2020-04-23 14:30:00,166.01,166.41,166.01,166.08,5449.0,155.0552,155.4288,155.0552,155.1206,5449.0
2020-04-23 14:35:00,166.08,166.1,165.92,165.93,2800.0,155.1206,155.1393,154.9712,154.9805,2800.0
2020-04-23 14:40:00,165.99,166.13,165.9,166.08,2581.0,155.0365,155.1673,154.9525,155.1206,2581.0
2020-04-23 14:45:00,166.04,166.2,165.89,166.06,7086.0,155.0832,155.2327,154.9431,155.1019,7086.0
2020-04-23 14:50:00,166.05,166.24,165.95,166.09,8756.0,155.0926,155.27,154.9992,155.1299,8756.0
2020-04-23 14:55:00,166.1,166.21,165.66,165.94,14500.0,155.1393,155.242,154.7283,154.9898,14500.0
2020-04-23 15:00:00,165.88,165.89,165.36,165.41,5237.0,154.9338,154.9431,154.4481,154.4948,5237.0
2020-04-23 15:05:00,165.36,165.42,165.12,165.17,5453.0,154.4481,154.5042,154.224,154.2707,5453.0
2020-04-23 15:10:00,165.17,165.17,164.54,164.59,7057.0,154.2707,154.2707,153.6822,153.7289,7057.0
2020-04-23 15:15:00,164.54,164.6,164.1,164.28,14650.0,153.6822,153.7383,153.2713,153.4394,14650.0
2020-04-23 15:20:00,164.34,164.42,164.21,164.24,10013.0,153.4954,153.5701,153.374,153.402,10013.0
2020-04-23 15:25:00,164.2,164.44,164.01,164.31,13794.0,153.3647,153.5888,153.1872,153.4674,13794.0
2020-04-23 15:30:00,164.35,164.93,164.21,164.81,13721.0,153.5048,154.0465,153.374,153.9344,13721.0
2020-04-23 15:35:00,164.79,164.84,164.62,164.78,10888.0,153.9157,153.9624,153.7569,153.9064,10888.0
2020-04-23 15:40:00,164.84,164.96,164.58,164.58,12770.0,153.9624,154.0745,153.7196,153.7196,12770.0
2020-04-23 15:45:00,164.6,164.96,164.52,164.89,14383.0,153.7383,154.0745,153.6635,154.0091,14383.0
2020-04-23 15:50:00,164.83,164.87,163.26,163.39,94319.0,153.9531,153.9905,152.4867,152.6081,94319.0
2020-04-23 15:55:00,163.35,163.45,162.53,162.75,198836.0,152.5708,152.6642,151.8049,152.0103,198836.0
2020-04-24 09:30:00,163.33,164.16,162.49,163.53,25686.0,152.5521,153.3273,151.7675,152.7389,25686.0
2020-04-24 09:35:00,163.53,164.22,163.16,164.22,6951.0,152.7389,153.3833,152.3933,153.3833,6951.0
2020-04-24 09:40:00,164.08,164.63,163.79,164.63,14526.0,153.2526,153.7663,152.9817,153.7663,14526.0
2020-04-24 09:45:00,164.53,164.9,163.77,163.85,10024.0,153.6729,154.0185,152.963,153.0378,10024.0
2020-04-24 09:50:00,163.95,164.52,163.85,163.91,5904.0,153.1312,153.6635,153.0378,153.0938,5904.0
2020-04-24 09:55:00,163.86,163.9,163.38,163.46,6831.0,153.0471,153.0845,152.5988,152.6735,6831.0
2020-04-24 10:00:00,163.59,163.62,162.86,162.86,12037.0,152.7949,152.8229,152.1131,152.1131,12037.0
2020-04-24 10:05:00,162.92,163.6,162.41,163.35,53559.0,152.1691,152.8043,151.6928,152.5708,53559.0
2020-04-24 10:10:00,163.41,163.93,163.4,163.85,14928.0,152.6268,153.1125,152.6175,153.0378,14928.0
2020-04-24 10:15:00,163.74,164.07,163.7,164.03,8168.0,152.935,153.2432,152.8977,153.2059,8168.0
2020-04-24 10:20:00,164.03,164.7,163.99,164.26,7267.0,153.2059,153.8317,153.1685,153.4207,7267.0
2020-04-24 10:25:00,164.22,164.4,164.19,164.39,5892.0,153.3833,153.5515,153.3553,153.5421,5892.0
2020-04-24 10:30:00,164.26,164.32,164.03,164.03,5910.0,153.4207,153.4767,153.2059,153.2059,5910.0
2020-04-24 10:35:00,164.12,164.29,164.07,164.29,3819.0,153.2899,153.4487,153.2432,153.4487,3819.0
2020-04-24 10:40:00,164.2,164.28,163.93,164.28,7545.0,153.3647,153.4394,153.1125,153.4394,7545.0
2020-04-24 10:45:00,164.3,164.31,163.91,163.99,5080.0,153.4581,153.4674,153.0938,153.1685,5080.0
2020-04-24 10:50:00,164.06,164.11,163.68,163.96,6377.0,153.2339,153.2806,152.879,153.1405,6377.0
2020-04-24 10:55:00,163.99,164.24,163.86,164.17,4833.0,153.1685,153.402,153.0471,153.3366,4833.0
2020-04-24 11:00:00,164.07,164.17,163.44,163.79,8533.0,153.2432,153.3366,152.6548,152.9817,8533.0
2020-04-24 11:05:00,163.75,163.93,163.62,163.79,2485.0,152.9444,153.1125,152.8229,152.9817,2485.0
2020-04-24 11:10:00,163.77,163.78,163.43,163.62,4369.0,152.963,152.9724,152.6455,152.8229,4369.0
2020-04-24 11:15:00,163.63,163.7,163.47,163.6,4084.0,152.8323,152.8977,152.6828,152.8043,4084.0
2020-04-24 11:20:00,163.61,163.61,163.35,163.35,5707.0,152.8136,152.8136,152.5708,152.5708,5707.0
2020-04-24 11:25:00,163.31,163.55,163.18,163.46,16456.0,152.5334,152.7576,152.412,152.6735,16456.0
2020-04-24 11:30:00,163.5,163.86,163.46,163.84,11484.0,152.7109,153.0471,152.6735,153.0284,11484.0
2020-04-24 11:35:00,163.95,164.18,163.91,164.07,7235.0,153.1312,153.346,153.0938,153.2432,7235.0
2020-04-24 11:40:00,164.03,164.21,163.81,163.81,12893.0,153.2059,153.374,153.0004,153.0004,12893.0
2020-04-24 11:45:00,163.81,164.56,163.81,164.56,2800.0,153.0004,153.7009,153.0004,153.7009,2800.0
2020-04-24 11:50:00,164.45,164.47,164.03,164.03,4780.0,153.5982,153.6168,153.2059,153.2059,4780.0
2020-04-24 11:55:00,164.1,164.11,163.93,164.06,5342.0,153.2713,153.2806,153.1125,153.2339,5342.0
2020-04-24 12:00:00,163.97,164.5,163.97,164.5,5251.0,153.1498,153.6449,153.1498,153.6449,5251.0
2020-04-24 12:05:00,164.5,164.79,164.43,164.78,12412.0,153.6449,153.9157,153.5795,153.9064,12412.0
2020-04-24 12:10:00,164.75,164.99,164.73,164.85,6034.0,153.8784,154.1025,153.8597,153.9718,6034.0
2020-04-24 12:15:00,164.85,164.99,164.78,164.85,1300.0,153.9718,154.1025,153.9064,153.9718,1300.0
2020-04-24 12:20:00,164.85,164.93,164.76,164.93,1949.0,153.9718,154.0465,153.8877,154.0465,1949.0
2020-04-24 12:25:00,164.91,164.99,164.73,164.98,16796.0,154.0278,154.1025,153.8597,154.0932,16796.0
2020-04-24 12:30:00,164.93,164.93,164.71,164.73,3067.0,154.0465,154.0465,153.841,153.8597,3067.0
2020-04-24 12:35:00,164.7,164.88,164.63,164.85,6176.0,153.8317,153.9998,153.7663,153.9718,6176.0
2020-04-24 12:40:00,164.8,164.84,164.69,164.83,4883.0,153.9251,153.9624,153.8223,153.9531,4883.0
2020-04-24 12:45:00,164.79,164.82,164.75,164.82,4010.0,153.9157,153.9438,153.8784,153.9438,4010.0
2020-04-24 12:50:00,164.81,164.82,164.48,164.52,3012.0,153.9344,153.9438,153.6262,153.6635,3012.0
2020-04-24 12:55:00,164.53,164.68,164.53,164.65,1115.0,153.6729,153.813,153.6729,153.785,1115.0
2020-04-24 13:00:00,164.63,164.68,164.41,164.51,4056.0,153.7663,153.813,153.5608,153.6542,4056.0
2020-04-24 13:05:00,164.53,164.53,164.25,164.25,5553.0,153.6729,153.6729,153.4114,153.4114,5553.0
2020-04-24 13:10:00,164.24,164.29,164.17,164.25,5416.0,153.402,153.4487,153.3366,153.4114,5416.0
2020-04-24 13:15:00,164.21,164.32,164.14,164.28,2403.0,153.374,153.4767,153.3086,153.4394,2403.0
2020-04-24 13:20:00,164.28,164.34,164.08,164.08,4726.0,153.4394,153.4954,153.2526,153.2526,4726.0
2020-04-24 13:25:00,164.14,164.32,164.09,164.21,2374.0,153.3086,153.4767,153.2619,153.374,2374.0
2020-04-24 13:30:00,164.21,164.34,164.12,164.3,31065.0,153.374,153.4954,153.2899,153.4581,31065.0
2020-04-24 13:35:00,164.48,164.65,164.43,164.64,1124.0,153.6262,153.785,153.5795,153.7756,1124.0
2020-04-24 13:40:00,164.76,165.04,164.75,165.03,4677.0,153.8877,154.1492,153.8784,154.1399,4677.0
2020-04-24 13:45:00,165.04,165.05,164.72,164.82,6563.0,154.1492,154.1586,153.8504,153.9438,6563.0
2020-04-24 13:50:00,164.9,165.06,164.88,164.99,8429.0,154.0185,154.1679,153.9998,154.1025,8429.0
2020-04-24 13:55:00,164.99,165.29,164.96,165.29,3308.0,154.1025,154.3827,154.0745,154.3827,3308.0
2020-04-24 14:00:00,165.28,165.47,165.22,165.43,4592.0,154.3734,154.5509,154.3174,154.5135,4592.0
2020-04-24 14:05:00,165.44,165.63,165.37,165.45,4378.0,154.5228,154.7003,154.4575,154.5322,4378.0
2020-04-24 14:10:00,165.45,165.61,165.41,165.58,1934.0,154.5322,154.6816,154.4948,154.6536,1934.0
2020-04-24 14:15:00,165.6,165.89,165.57,165.66,9672.0,154.6723,154.9431,154.6443,154.7283,9672.0
2020-04-24 14:20:00,165.78,165.9,165.74,165.87,9072.0,154.8404,154.9525,154.803,154.9245,9072.0
2020-04-24 14:25:00,165.86,165.98,165.72,165.98,3915.0,154.9151,155.0272,154.7844,155.0272,3915.0
2020-04-24 14:30:00,166.09,166.19,166.0,166.07,2955.0,155.1299,155.2233,155.0459,155.1113,2955.0
2020-04-24 14:35:00,166.05,166.27,166.04,166.23,3078.0,155.0926,155.2981,155.0832,155.2607,3078.0
2020-04-24 14:40:00,166.37,166.44,166.34,166.4,7498.0,155.3915,155.4569,155.3634,155.4195,7498.0
2020-04-24 14:45:00,166.41,166.93,166.39,166.81,17873.0,155.4288,155.9145,155.4101,155.8024,17873.0
2020-04-24 14:50:00,166.79,166.87,166.54,166.56,9420.0,155.7838,155.8585,155.5503,155.5689,9420.0
2020-04-24 14:55:00,166.62,166.83,166.59,166.75,6901.0,155.625,155.8211,155.597,155.7464,6901.0
2020-04-24 15:00:00,166.74,166.76,166.63,166.76,15475.0,155.7371,155.7557,155.6343,155.7557,15475.0
2020-04-24 15:05:00,166.74,167.2,166.69,167.02,8309.0,155.7371,156.1667,155.6904,155.9986,8309.0
2020-04-24 15:10:00,167.05,167.1,166.66,166.84,7851.0,156.0266,156.0733,155.6623,155.8305,7851.0
2020-04-24 15:15:00,166.73,166.97,166.69,166.97,5207.0,155.7277,155.9519,155.6904,155.9519,5207.0
2020-04-24 15:20:00,166.89,167.06,166.76,167.05,8598.0,155.8772,156.0359,155.7557,156.0266,8598.0
2020-04-24 15:25:00,167.03,167.39,167.01,167.18,15159.0,156.0079,156.3442,155.9892,156.148,15159.0
2020-04-24 15:30:00,167.18,167.33,167.13,167.29,12311.0,156.148,156.2881,156.1013,156.2508,12311.0
2020-04-24 15:35:00,167.35,167.61,167.24,167.59,13245.0,156.3068,156.5496,156.2041,156.531,13245.0
2020-04-24 15:40:00,167.59,168.0,167.57,167.82,13659.0,156.531,156.9139,156.5123,156.7458,13659.0
2020-04-24 15:45:00,167.78,167.99,167.7,167.73,10427.0,156.7084,156.9046,156.6337,156.6617,10427.0
2020-04-24 15:50:00,167.69,167.69,166.4,166.42,42895.0,156.6244,156.6244,155.4195,155.4382,42895.0
2020-04-24 15:55:00,166.4,166.65,166.03,166.31,82541.0,155.4195,155.653,155.0739,155.3354,82541.0
2020-04-27 09:30:00,167.73,168.02,167.03,167.09,24133.0,156.6617,156.9326,156.0079,156.064,24133.0
2020-04-27 09:35:00,167.28,167.75,167.13,167.13,5569.0,156.2414,156.6804,156.1013,156.1013,5569.0
2020-04-27 09:40:00,167.07,167.27,166.51,166.9,11835.0,156.0453,156.2321,155.5222,155.8865,11835.0
2020-04-27 09:45:00,166.82,167.18,166.82,167.13,2302.0,155.8118,156.148,155.8118,156.1013,2302.0
2020-04-27 09:50:00,167.1,167.15,166.57,166.86,9072.0,156.0733,156.12,155.5783,155.8491,9072.0
2020-04-27 09:55:00,166.9,167.6,166.72,167.4,4368.0,155.8865,156.5403,155.7184,156.3535,4368.0
2020-04-27 10:00:00,167.59,167.73,167.14,167.3,7409.0,156.531,156.6617,156.1107,156.2601,7409.0
2020-04-27 10:05:00,167.23,167.3,166.81,167.06,14315.0,156.1947,156.2601,155.8024,156.0359,14315.0
2020-04-27 10:10:00,167.19,167.19,166.81,166.97,51393.0,156.1574,156.1574,155.8024,155.9519,51393.0
2020-04-27 10:15:00,167.0,167.37,166.97,167.23,41380.0,155.9799,156.3255,155.9519,156.1947,41380.0
2020-04-27 10:20:00,167.26,167.47,166.87,167.17,23063.0,156.2227,156.4189,155.8585,156.1387,23063.0
2020-04-27 10:25:00,167.03,167.42,167.03,167.34,15877.0,156.0079,156.3722,156.0079,156.2975,15877.0
2020-04-27 10:30:00,167.42,167.54,167.09,167.19,16719.0,156.3722,156.4843,156.064,156.1574,16719.0
2020-04-27 10:35:00,167.17,167.34,167.0,167.14,17837.0,156.1387,156.2975,155.9799,156.1107,17837.0
2020-04-27 10:40:00,167.14,167.16,166.42,166.54,24368.0,156.1107,156.1293,155.4382,155.5503,24368.0
2020-04-27 10:45:00,166.46,166.55,165.9,166.3,25174.0,155.4755,155.5596,154.9525,155.3261,25174.0
2020-04-27 10:50:00,166.24,166.82,166.24,166.82,9314.0,155.27,155.8118,155.27,155.8118,9314.0
2020-04-27 10:55:00,166.76,167.15,166.56,166.83,12847.0,155.7557,156.12,155.5689,155.8211,12847.0
2020-04-27 11:00:00,166.91,166.91,166.21,166.61,11464.0,155.8958,155.8958,155.242,155.6156,11464.0
2020-04-27 11:05:00,166.58,166.65,166.14,166.5,12380.0,155.5876,155.653,155.1766,155.5129,12380.0
2020-04-27 11:10:00,166.52,166.92,166.18,166.65,38323.0,155.5316,155.9052,155.214,155.653,38323.0
2020-04-27 11:15:00,166.67,166.8,166.39,166.55,9355.0,155.6717,155.7931,155.4101,155.5596,9355.0
2020-04-27 11:20:00,166.48,166.71,166.34,166.57,12321.0,155.4942,155.709,155.3634,155.5783,12321.0
2020-04-27 11:25:00,166.56,166.83,166.42,166.55,16125.0,155.5689,155.8211,155.4382,155.5596,16125.0
2020-04-27 11:30:00,166.53,166.71,166.35,166.59,13761.0,155.5409,155.709,155.3728,155.597,13761.0
2020-04-27 11:35:00,166.53,166.86,166.39,166.72,25346.0,155.5409,155.8491,155.4101,155.7184,25346.0
2020-04-27 11:40:00,166.77,168.0,166.72,167.96,115842.0,155.7651,156.9139,155.7184,156.8765,115842.0
2020-04-27 11:45:00,168.07,168.11,167.62,167.89,12237.0,156.9793,157.0166,156.559,156.8112,12237.0
2020-04-27 11:50:00,168.01,168.14,167.66,167.75,16243.0,156.9232,157.0447,156.5963,156.6804,16243.0
2020-04-27 11:55:00,167.78,167.82,167.36,167.72,19178.0,156.7084,156.7458,156.3161,156.6524,19178.0
2020-04-27 12:00:00,167.75,167.75,167.13,167.51,16399.0,156.6804,156.6804,156.1013,156.4562,16399.0
2020-04-27 12:05:00,167.51,167.58,167.15,167.32,12305.0,156.4562,156.5216,156.12,156.2788,12305.0
2020-04-27 12:10:00,167.31,167.31,166.74,166.94,15628.0,156.2694,156.2694,155.7371,155.9239,15628.0
2020-04-27 12:15:00,166.94,167.1,166.53,166.64,24685.0,155.9239,156.0733,155.5409,155.6437,24685.0
2020-04-27 12:20:00,166.64,166.65,165.91,165.96,24841.0,155.6437,155.653,154.9618,155.0085,24841.0
2020-04-27 12:25:00,165.97,166.42,165.97,166.04,12395.0,155.0179,155.4382,155.0179,155.0832,12395.0
2020-04-27 12:30:00,165.98,166.33,165.83,166.25,14903.0,155.0272,155.3541,154.8871,155.2794,14903.0
2020-04-27 12:35:00,166.25,166.37,166.13,166.16,9134.0,155.2794,155.3915,155.1673,155.1953,9134.0
2020-04-27 12:40:00,166.09,166.1,165.85,165.97,15658.0,155.1299,155.1393,154.9058,155.0179,15658.0
2020-04-27 12:45:00,165.96,166.05,165.92,165.97,13738.0,155.0085,155.0926,154.9712,155.0179,13738.0
2020-04-27 12:50:00,165.96,165.98,165.41,165.42,10444.0,155.0085,155.0272,154.4948,154.5042,10444.0
2020-04-27 12:55:00,165.41,165.75,165.37,165.59,11837.0,154.4948,154.8124,154.4575,154.6629,11837.0
2020-04-27 13:00:00,165.55,165.6,165.16,165.5,8457.0,154.6256,154.6723,154.2613,154.5789,8457.0
2020-04-27 13:05:00,165.49,165.52,165.33,165.35,6551.0,154.5695,154.5976,154.4201,154.4388,6551.0
2020-04-27 13:10:00,165.25,165.39,165.2,165.28,9126.0,154.3454,154.4761,154.2987,154.3734,9126.0
2020-04-27 13:15:00,165.26,165.26,164.35,164.4,31129.0,154.3547,154.3547,153.5048,153.5515,31129.0
2020-04-27 13:20:00,164.41,164.51,164.06,164.24,30890.0,153.5608,153.6542,153.2339,153.402,30890.0
2020-04-27 13:25:00,164.21,164.42,164.06,164.06,25107.0,153.374,153.5701,153.2339,153.2339,25107.0
2020-04-27 13:30:00,164.0,164.16,163.48,163.67,58795.0,153.1779,153.3273,152.6922,152.8696,58795.0
2020-04-27 13:35:00,163.71,164.04,163.5,163.93,22368.0,152.907,153.2152,152.7109,153.1125,22368.0
2020-04-27 13:40:00,163.88,164.58,163.87,164.28,13249.0,153.0658,153.7196,153.0564,153.4394,13249.0
2020-04-27 13:45:00,164.33,164.62,164.24,164.48,10268.0,153.4861,153.7569,153.402,153.6262,10268.0
2020-04-27 13:50:00,164.47,164.63,163.99,164.06,15489.0,153.6168,153.7663,153.1685,153.2339,15489.0
2020-04-27 13:55:00,164.07,164.17,163.77,163.8,40392.0,153.2432,153.3366,152.963,152.9911,40392.0
2020-04-27 14:00:00,163.75,164.06,163.7,164.05,19442.0,152.9444,153.2339,152.8977,153.2246,19442.0
2020-04-27 14:05:00,164.1,164.41,164.02,164.33,12306.0,153.2713,153.5608,153.1965,153.4861,12306.0
2020-04-27 14:10:00,164.36,164.69,164.33,164.58,14935.0,153.5141,153.8223,153.4861,153.7196,14935.0
2020-04-27 14:15:00,164.53,164.83,164.48,164.73,10895.0,153.6729,153.9531,153.6262,153.8597,10895.0
2020-04-27 14:20:00,164.76,164.98,164.69,164.9,12924.0,153.8877,154.0932,153.8223,154.0185,12924.0
2020-04-27 14:25:00,164.94,165.03,164.89,164.93,8140.0,154.0558,154.1399,154.0091,154.0465,8140.0
2020-04-27 14:30:00,164.9,165.12,164.86,165.04,9524.0,154.0185,154.224,153.9811,154.1492,9524.0
2020-04-27 14:35:00,165.06,165.43,164.97,165.43,47854.0,154.1679,154.5135,154.0839,154.5135,47854.0
2020-04-27 14:40:00,165.52,165.88,165.43,165.52,10735.0,154.5976,154.9338,154.5135,154.5976,10735.0
2020-04-27 14:45:00,165.6,165.61,165.21,165.3,13587.0,154.6723,154.6816,154.308,154.3921,13587.0
2020-04-27 14:50:00,165.27,165.29,164.84,165.16,15594.0,154.3641,154.3827,153.9624,154.2613,15594.0
2020-04-27 14:55:00,165.09,165.1,164.86,164.94,19534.0,154.1959,154.2053,153.9811,154.0558,19534.0
2020-04-27 15:00:00,164.92,165.03,164.83,164.87,15183.0,154.0372,154.1399,153.9531,153.9905,15183.0
2020-04-27 15:05:00,164.9,164.92,164.64,164.79,29807.0,154.0185,154.0372,153.7756,153.9157,29807.0
2020-04-27 15:10:00,164.79,165.19,164.74,165.16,16316.0,153.9157,154.2893,153.869,154.2613,16316.0
2020-04-27 15:15:00,165.15,165.28,164.95,165.22,17006.0,154.252,154.3734,154.0652,154.3174,17006.0
2020-04-27 15:20:00,165.21,165.45,165.19,165.25,19585.0,154.308,154.5322,154.2893,154.3454,19585.0
2020-04-27 15:25:00,165.25,165.41,165.22,165.28,17180.0,154.3454,154.4948,154.3174,154.3734,17180.0
2020-04-27 15:30:00,165.29,165.47,165.25,165.38,19546.0,154.3827,154.5509,154.3454,154.4668,19546.0
2020-04-27 15:35:00,165.37,165.43,165.3,165.33,14632.0,154.4575,154.5135,154.3921,154.4201,14632.0
2020-04-27 15:40:00,165.31,165.79,165.3,165.75,19897.0,154.4014,154.8497,154.3921,154.8124,19897.0
2020-04-27 15:45:00,165.72,166.21,165.65,166.13,19329.0,154.7844,155.242,154.719,155.1673,19329.0
2020-04-27 15:50:00,166.14,166.35,165.82,166.0,35200.0,155.1766,155.3728,154.8778,155.0459,35200.0
2020-04-27 15:55:00,165.94,166.0,165.29,165.29,65894.0,154.9898,155.0459,154.3827,154.3827,65894.0
2020-04-28 09:30:00,168.71,169.0,167.81,168.49,92614.0,157.5771,157.8479,156.7364,157.3716,92614.0
2020-04-28 09:35:00,168.45,168.81,168.21,168.68,26896.0,157.3342,157.6705,157.1101,157.549,26896.0
2020-04-28 09:40:00,168.68,169.63,168.67,169.59,28362.0,157.549,158.4363,157.5397,158.399,28362.0
2020-04-28 09:45:00,169.47,170.17,169.41,169.85,26928.0,158.2869,158.9407,158.2309,158.6418,26928.0
2020-04-28 09:50:00,169.91,170.44,169.83,169.88,24769.0,158.6979,159.1929,158.6231,158.6698,24769.0
2020-04-28 09:55:00,169.77,169.93,168.97,169.12,24954.0,158.5671,158.7165,157.8199,157.96,24954.0
2020-04-28 10:00:00,169.03,169.1,168.18,168.45,24206.0,157.8759,157.9413,157.082,157.3342,24206.0
2020-04-28 10:05:00,168.59,169.12,168.52,168.65,13488.0,157.465,157.96,157.3996,157.521,13488.0
2020-04-28 10:10:00,168.65,169.51,168.64,169.21,9678.0,157.521,158.3243,157.5117,158.0441,9678.0
2020-04-28 10:15:00,169.21,170.27,169.1,169.98,22870.0,158.0441,159.0341,157.9413,158.7633,22870.0
2020-04-28 10:20:00,169.98,170.19,169.88,170.0,21426.0,158.7633,158.9594,158.6698,158.7819,21426.0
2020-04-28 10:25:00,170.03,170.73,169.96,170.62,15728.0,158.81,159.4638,158.7446,159.361,15728.0
2020-04-28 10:30:00,170.61,170.73,170.1,170.18,11425.0,159.3517,159.4638,158.8753,158.9501,11425.0
2020-04-28 10:35:00,170.21,170.47,169.77,169.77,15512.0,158.9781,159.2209,158.5671,158.5671,15512.0
2020-04-28 10:40:00,169.83,169.93,169.53,169.55,11546.0,158.6231,158.7165,158.3429,158.3616,11546.0
2020-04-28 10:45:00,169.61,169.63,169.06,169.24,18260.0,158.4177,158.4363,157.904,158.0721,18260.0
2020-04-28 10:50:00,169.28,169.34,169.05,169.09,13279.0,158.1094,158.1655,157.8946,157.932,13279.0
2020-04-28 10:55:00,169.03,169.05,168.51,168.59,19853.0,157.8759,157.8946,157.3903,157.465,19853.0
2020-04-28 11:00:00,168.56,169.26,168.53,169.26,15426.0,157.437,158.0908,157.4089,158.0908,15426.0
2020-04-28 11:05:00,169.23,169.26,168.97,169.09,21024.0,158.0627,158.0908,157.8199,157.932,21024.0
2020-04-28 11:10:00,169.05,169.3,168.91,169.3,15120.0,157.8946,158.1281,157.7639,158.1281,15120.0
2020-04-28 11:15:00,169.19,169.19,168.76,169.0,13626.0,158.0254,158.0254,157.6238,157.8479,13626.0
2020-04-28 11:20:00,168.93,169.24,168.92,169.21,10063.0,157.7825,158.0721,157.7732,158.0441,10063.0
2020-04-28 11:25:00,169.26,169.35,169.0,169.29,23631.0,158.0908,158.1748,157.8479,158.1188,23631.0
2020-04-28 11:30:00,169.27,169.45,168.99,169.3,33641.0,158.1001,158.2682,157.8386,158.1281,33641.0
2020-04-28 11:35:00,169.3,170.35,169.25,169.98,46924.0,158.1281,159.1088,158.0814,158.7633,46924.0
2020-04-28 11:40:00,170.05,170.07,169.68,169.76,12072.0,158.8286,158.8473,158.483,158.5578,12072.0
2020-04-28 11:45:00,169.72,170.01,169.49,169.59,10477.0,158.5204,158.7913,158.3056,158.399,10477.0
2020-04-28 11:50:00,169.6,169.79,169.45,169.74,9227.0,158.4083,158.5858,158.2682,158.5391,9227.0
2020-04-28 11:55:00,169.74,169.75,169.43,169.59,11947.0,158.5391,158.5484,158.2495,158.399,11947.0
2020-04-28 12:00:00,169.58,169.61,169.06,169.13,8903.0,158.3896,158.4177,157.904,157.9693,8903.0
2020-04-28 12:05:00,169.09,169.22,168.85,168.91,19753.0,157.932,158.0534,157.7078,157.7639,19753.0
2020-04-28 12:10:00,168.95,169.35,168.95,168.97,14039.0,157.8012,158.1748,157.8012,157.8199,14039.0
2020-04-28 12:15:00,168.96,168.98,168.71,168.94,20123.0,157.8106,157.8292,157.5771,157.7919,20123.0
2020-04-28 12:20:00,168.95,169.08,168.72,168.77,12450.0,157.8012,157.9226,157.5864,157.6331,12450.0
2020-04-28 12:25:00,168.85,168.98,168.84,168.9,7647.0,157.7078,157.8292,157.6985,157.7545,7647.0
2020-04-28 12:30:00,168.9,168.95,168.71,168.78,8932.0,157.7545,157.8012,157.5771,157.6424,8932.0
2020-04-28 12:35:00,168.77,168.77,168.3,168.31,11466.0,157.6331,157.6331,157.1941,157.2035,11466.0
2020-04-28 12:40:00,168.22,168.48,168.22,168.41,8700.0,157.1194,157.3622,157.1194,157.2969,8700.0
2020-04-28 12:45:00,168.41,168.84,168.41,168.84,13002.0,157.2969,157.6985,157.2969,157.6985,13002.0
2020-04-28 12:50:00,168.79,168.97,168.62,168.67,12014.0,157.6518,157.8199,157.493,157.5397,12014.0
2020-04-28 12:55:00,168.64,169.09,168.64,169.01,7663.0,157.5117,157.932,157.5117,157.8573,7663.0
2020-04-28 13:00:00,169.06,169.42,169.0,169.38,11785.0,157.904,158.2402,157.8479,158.2028,11785.0
2020-04-28 13:05:00,169.41,169.78,169.4,169.55,6700.0,158.2309,158.5764,158.2215,158.3616,6700.0
2020-04-28 13:10:00,169.64,169.78,169.6,169.67,8302.0,158.4457,158.5764,158.4083,158.4737,8302.0
2020-04-28 13:15:00,169.67,169.74,169.41,169.44,7606.0,158.4737,158.5391,158.2309,158.2589,7606.0
2020-04-28 13:20:00,169.53,169.65,169.2,169.33,6705.0,158.3429,158.455,158.0347,158.1561,6705.0
2020-04-28 13:25:00,169.38,169.38,169.14,169.23,8259.0,158.2028,158.2028,157.9787,158.0627,8259.0
2020-04-28 13:30:00,169.23,169.3,168.96,168.99,16779.0,158.0627,158.1281,157.8106,157.8386,16779.0
2020-04-28 13:35:00,168.93,169.07,168.81,169.01,9506.0,157.7825,157.9133,157.6705,157.8573,9506.0
2020-04-28 13:40:00,168.99,169.32,168.94,169.27,10104.0,157.8386,158.1468,157.7919,158.1001,10104.0
2020-04-28 13:45:00,169.26,169.29,168.92,169.07,15951.0,158.0908,158.1188,157.7732,157.9133,15951.0
2020-04-28 13:50:00,169.07,169.28,169.03,169.1,7339.0,157.9133,158.1094,157.8759,157.9413,7339.0
2020-04-28 13:55:00,169.1,169.1,168.86,168.86,13605.0,157.9413,157.9413,157.7172,157.7172,13605.0
2020-04-28 14:00:00,168.92,169.21,168.91,169.2,10596.0,157.7732,158.0441,157.7639,158.0347,10596.0
2020-04-28 14:05:00,169.16,169.26,169.07,169.25,12572.0,157.9974,158.0908,157.9133,158.0814,12572.0
2020-04-28 14:10:00,169.28,169.3,169.1,169.22,12072.0,158.1094,158.1281,157.9413,158.0534,12072.0
2020-04-28 14:15:00,169.2,169.3,169.13,169.19,14311.0,158.0347,158.1281,157.9693,158.0254,14311.0
2020-04-28 14:20:00,169.21,169.25,169.08,169.17,8635.0,158.0441,158.0814,157.9226,158.0067,8635.0
2020-04-28 14:25:00,169.21,169.36,169.11,169.24,9304.0,158.0441,158.1842,157.9507,158.0721,9304.0
2020-04-28 14:30:00,169.19,169.7,169.19,169.68,8557.0,158.0254,158.5017,158.0254,158.483,8557.0
2020-04-28 14:35:00,169.7,169.7,169.4,169.44,20687.0,158.5017,158.5017,158.2215,158.2589,20687.0
2020-04-28 14:40:00,169.44,169.58,169.35,169.35,8211.0,158.2589,158.3896,158.1748,158.1748,8211.0
2020-04-28 14:45:00,169.37,169.44,169.31,169.41,18885.0,158.1935,158.2589,158.1375,158.2309,18885.0
2020-04-28 14:50:00,169.38,169.52,169.16,169.16,18032.0,158.2028,158.3336,157.9974,157.9974,18032.0
2020-04-28 14:55:00,169.16,169.32,169.13,169.26,10280.0,157.9974,158.1468,157.9693,158.0908,10280.0
2020-04-28 15:00:00,169.24,169.62,169.24,169.44,8979.0,158.0721,158.427,158.0721,158.2589,8979.0
2020-04-28 15:05:00,169.46,169.54,169.34,169.42,9339.0,158.2776,158.3523,158.1655,158.2402,9339.0
2020-04-28 15:10:00,169.39,169.56,169.37,169.44,14389.0,158.2122,158.371,158.1935,158.2589,14389.0
2020-04-28 15:15:00,169.43,169.5,169.21,169.32,17020.0,158.2495,158.3149,158.0441,158.1468,17020.0
2020-04-28 15:20:00,169.3,169.88,169.06,169.22,15965.0,158.1281,158.6698,157.904,158.0534,15965.0
2020-04-28 15:25:00,169.23,169.6,169.23,169.44,8453.0,158.0627,158.4083,158.0627,158.2589,8453.0
2020-04-28 15:30:00,169.43,169.56,169.27,169.27,20059.0,158.2495,158.371,158.1001,158.1001,20059.0
2020-04-28 15:35:00,169.24,169.5,169.16,169.36,13578.0,158.0721,158.3149,157.9974,158.1842,13578.0
2020-04-28 15:40:00,169.38,169.45,169.2,169.23,13655.0,158.2028,158.2682,158.0347,158.0627,13655.0
2020-04-28 15:45:00,169.22,169.39,169.12,169.15,23886.0,158.0534,158.2122,157.96,157.988,23886.0
2020-04-28 15:50:00,169.08,169.27,168.7,168.81,49588.0,157.9226,158.1001,157.5677,157.6705,49588.0
2020-04-28 15:55:00,168.79,169.11,168.74,168.84,102241.0,157.6518,157.9507,157.6051,157.6985,102241.0
2020-04-29 09:30:00,171.38,172.39,171.11,172.18,37784.0,160.0709,161.0142,159.8187,160.8181,37784.0
2020-04-29 09:35:00,172.18,173.43,171.64,173.42,41042.0,160.8181,161.9856,160.3137,161.9762,41042.0
2020-04-29 09:40:00,173.42,174.18,172.79,174.08,56635.0,161.9762,162.6861,161.3878,162.5927,56635.0
2020-04-29 09:45:00,173.92,177.0,173.9,175.8,90536.0,162.4433,165.32,162.4246,164.1992,90536.0
2020-04-29 09:50:00,175.72,175.72,174.05,174.77,26386.0,164.1245,164.1245,162.5647,163.2372,26386.0
2020-04-29 09:55:00,174.81,176.25,174.75,175.95,89913.0,163.2745,164.6195,163.2185,164.3393,89913.0
2020-04-29 10:00:00,175.97,175.98,174.57,174.9,77774.0,164.358,164.3673,163.0504,163.3586,77774.0
2020-04-29 10:05:00,175.0,175.57,174.21,175.0,40375.0,163.452,163.9844,162.7141,163.452,40375.0
2020-04-29 10:10:00,174.96,174.96,174.42,174.64,22629.0,163.4146,163.4146,162.9103,163.1157,22629.0
2020-04-29 10:15:00,174.76,174.84,174.54,174.76,35288.0,163.2278,163.3025,163.0223,163.2278,35288.0
2020-04-29 10:20:00,174.71,176.17,174.65,175.93,48880.0,163.1811,164.5448,163.1251,164.3206,48880.0
2020-04-29 10:25:00,175.87,176.73,175.69,176.49,43934.0,164.2646,165.0678,164.0965,164.8437,43934.0
2020-04-29 10:30:00,176.51,176.79,176.37,176.79,29570.0,164.8623,165.1239,164.7316,165.1239,29570.0
2020-04-29 10:35:00,176.76,177.0,176.56,176.97,27274.0,165.0958,165.32,164.909,165.292,27274.0
2020-04-29 10:40:00,177.06,177.67,176.99,177.49,37260.0,165.3761,165.9458,165.3107,165.7777,37260.0
2020-04-29 10:45:00,177.61,177.87,177.58,177.8,31192.0,165.8898,166.1326,165.8617,166.0672,31192.0
2020-04-29 10:50:00,177.81,177.87,176.56,176.76,17385.0,166.0766,166.1326,164.909,165.0958,17385.0
2020-04-29 10:55:00,176.75,177.24,176.28,176.45,19209.0,165.0865,165.5442,164.6475,164.8063,19209.0
2020-04-29 11:00:00,176.45,176.47,175.76,175.92,19207.0,164.8063,164.825,164.1618,164.3113,19207.0
2020-04-29 11:05:00,175.98,176.13,175.22,175.75,17123.0,164.3673,164.5074,163.6575,164.1525,17123.0
2020-04-29 11:10:00,175.76,176.05,175.53,176.04,11391.0,164.1618,164.4327,163.947,164.4234,11391.0
2020-04-29 11:15:00,176.06,176.5,175.65,176.12,86594.0,164.442,164.853,164.0591,164.4981,86594.0
2020-04-29 11:20:00,176.07,176.4,175.89,176.4,17773.0,164.4514,164.7596,164.2833,164.7596,17773.0
2020-04-29 11:25:00,176.47,177.01,176.35,176.58,14694.0,164.825,165.3294,164.7129,164.9277,14694.0
2020-04-29 11:30:00,176.68,176.84,176.4,176.73,17259.0,165.0211,165.1706,164.7596,165.0678,17259.0
2020-04-29 11:35:00,176.66,176.69,176.35,176.47,15037.0,165.0024,165.0305,164.7129,164.825,15037.0
2020-04-29 11:40:00,176.53,176.58,175.79,176.02,28417.0,164.881,164.9277,164.1899,164.4047,28417.0
2020-04-29 11:45:00,176.03,176.18,175.75,175.84,21099.0,164.414,164.5541,164.1525,164.2366,21099.0
2020-04-29 11:50:00,175.86,176.61,175.86,176.61,13130.0,164.2552,164.9557,164.2552,164.9557,13130.0
2020-04-29 11:55:00,176.62,176.78,176.49,176.6,11594.0,164.9651,165.1145,164.8437,164.9464,11594.0
2020-04-29 12:00:00,176.64,177.11,176.55,177.11,23441.0,164.9838,165.4228,164.8997,165.4228,23441.0
2020-04-29 12:05:00,177.09,177.44,176.96,177.33,9842.0,165.4041,165.731,165.2826,165.6282,9842.0
2020-04-29 12:10:00,177.33,177.34,177.02,177.16,12284.0,165.6282,165.6376,165.3387,165.4695,12284.0
2020-04-29 12:15:00,177.17,177.2,176.91,177.04,23099.0,165.4788,165.5068,165.2359,165.3574,23099.0
2020-04-29 12:20:00,176.97,177.25,176.96,177.09,5569.0,165.292,165.5535,165.2826,165.4041,5569.0
2020-04-29 12:25:00,177.1,177.17,176.85,176.85,7146.0,165.4134,165.4788,165.1799,165.1799,7146.0
2020-04-29 12:30:00,176.82,177.06,176.77,176.94,5638.0,165.1519,165.3761,165.1052,165.264,5638.0
2020-04-29 12:35:00,177.01,177.35,176.97,177.29,5250.0,165.3294,165.6469,165.292,165.5909,5250.0
2020-04-29 12:40:00,177.25,177.57,177.15,177.51,5056.0,165.5535,165.8524,165.4601,165.7964,5056.0
2020-04-29 12:45:00,177.53,177.63,177.47,177.47,17782.0,165.815,165.9084,165.759,165.759,17782.0
2020-04-29 12:50:00,177.35,177.44,176.76,177.28,10921.0,165.6469,165.731,165.0958,165.5815,10921.0
2020-04-29 12:55:00,177.28,177.37,177.05,177.12,9731.0,165.5815,165.6656,165.3667,165.4321,9731.0
2020-04-29 13:00:00,177.19,177.74,177.19,177.65,16326.0,165.4975,166.0112,165.4975,165.9271,16326.0
2020-04-29 13:05:00,177.65,178.22,177.65,178.22,8012.0,165.9271,166.4595,165.9271,166.4595,8012.0
2020-04-29 13:10:00,178.28,178.28,177.98,177.98,4425.0,166.5155,166.5155,166.2353,166.2353,4425.0
2020-04-29 13:15:00,177.92,178.14,177.88,177.94,5782.0,166.1793,166.3848,166.1419,166.198,5782.0
2020-04-29 13:20:00,177.98,178.5,177.98,178.5,9125.0,166.2353,166.721,166.2353,166.721,9125.0
2020-04-29 13:25:00,178.5,178.62,177.9,178.02,11316.0,166.721,166.8331,166.1606,166.2727,11316.0
2020-04-29 13:30:00,178.04,178.08,177.49,177.6,10678.0,166.2914,166.3287,165.7777,165.8804,10678.0
2020-04-29 13:35:00,177.59,177.72,177.36,177.72,9252.0,165.8711,165.9925,165.6563,165.9925,9252.0
2020-04-29 13:40:00,177.71,178.11,177.71,178.11,8482.0,165.9832,166.3568,165.9832,166.3568,8482.0
2020-04-29 13:45:00,178.11,178.38,178.05,178.32,14014.0,166.3568,166.6089,166.3007,166.5529,14014.0
2020-04-29 13:50:00,178.29,178.29,178.07,178.09,10523.0,166.5249,166.5249,166.3194,166.3381,10523.0
2020-04-29 13:55:00,178.08,178.09,177.56,177.58,9351.0,166.3287,166.3381,165.8431,165.8617,9351.0
2020-04-29 14:00:00,177.56,178.11,177.03,177.34,16998.0,165.8431,166.3568,165.348,165.6376,16998.0
2020-04-29 14:05:00,177.4,177.4,177.0,177.11,7736.0,165.6936,165.6936,165.32,165.4228,7736.0
2020-04-29 14:10:00,177.16,177.16,176.38,176.6,11432.0,165.4695,165.4695,164.7409,164.9464,11432.0
2020-04-29 14:15:00,176.74,176.9,176.12,176.12,11549.0,165.0772,165.2266,164.4981,164.4981,11549.0
2020-04-29 14:20:00,176.3,176.49,176.25,176.36,7797.0,164.6662,164.8437,164.6195,164.7222,7797.0
2020-04-29 14:25:00,176.35,176.66,176.0,176.25,7921.0,164.7129,165.0024,164.386,164.6195,7921.0
2020-04-29 14:30:00,176.38,176.78,176.2,176.59,6147.0,164.7409,165.1145,164.5728,164.9371,6147.0
2020-04-29 14:35:00,176.48,176.91,176.38,176.67,5763.0,164.8343,165.2359,164.7409,165.0118,5763.0
2020-04-29 14:40:00,176.7,176.92,176.46,176.86,8432.0,165.0398,165.2453,164.8156,165.1892,8432.0
2020-04-29 14:45:00,176.71,176.86,176.44,176.52,6652.0,165.0491,165.1892,164.797,164.8717,6652.0
2020-04-29 14:50:00,176.52,176.74,176.39,176.39,8583.0,164.8717,165.0772,164.7503,164.7503,8583.0
2020-04-29 14:55:00,176.4,176.65,176.27,176.58,11212.0,164.7596,164.9931,164.6382,164.9277,11212.0
2020-04-29 15:00:00,176.59,176.98,176.59,176.98,15732.0,164.9371,165.3013,164.9371,165.3013,15732.0
2020-04-29 15:05:00,176.9,176.96,176.67,176.94,11456.0,165.2266,165.2826,165.0118,165.264,11456.0
2020-04-29 15:10:00,176.93,177.01,176.72,176.72,9269.0,165.2546,165.3294,165.0585,165.0585,9269.0
2020-04-29 15:15:00,176.68,176.77,176.39,176.69,13386.0,165.0211,165.1052,164.7503,165.0305,13386.0
2020-04-29 15:20:00,176.7,177.04,176.68,177.03,10943.0,165.0398,165.3574,165.0211,165.348,10943.0
2020-04-29 15:25:00,177.0,177.3,176.98,177.3,13190.0,165.32,165.6002,165.3013,165.6002,13190.0
2020-04-29 15:30:00,177.25,177.38,176.99,177.3,13121.0,165.5535,165.6749,165.3107,165.6002,13121.0
2020-04-29 15:35:00,177.29,177.37,176.81,176.9,14440.0,165.5909,165.6656,165.1425,165.2266,14440.0
2020-04-29 15:40:00,176.85,177.17,176.84,177.02,24832.0,165.1799,165.4788,165.1706,165.3387,24832.0
2020-04-29 15:45:00,176.99,177.14,176.9,177.14,26114.0,165.3107,165.4508,165.2266,165.4508,26114.0
2020-04-29 15:50:00,177.1,177.18,176.5,176.79,52341.0,165.4134,165.4881,164.853,165.1239,52341.0
2020-04-29 15:55:00,176.75,177.17,176.68,176.88,127595.0,165.0865,165.4788,165.0211,165.2079,127595.0
2020-04-30 09:30:00,176.66,179.86,176.66,178.98,146863.0,165.0024,167.9913,165.0024,167.1694,146863.0
2020-04-30 09:35:00,178.84,179.49,176.44,176.69,92979.0,167.0386,167.6457,164.797,165.0305,92979.0
2020-04-30 09:40:00,176.77,176.88,176.0,176.65,34726.0,165.1052,165.2079,164.386,164.9931,34726.0
2020-04-30 09:45:00,176.65,176.84,175.78,175.99,23351.0,164.9931,165.1706,164.1805,164.3767,23351.0
2020-04-30 09:50:00,175.91,176.7,175.79,176.49,12965.0,164.3019,165.0398,164.1899,164.8437,12965.0
2020-04-30 09:55:00,176.4,176.86,176.33,176.81,23951.0,164.7596,165.1892,164.6942,165.1425,23951.0
2020-04-30 10:00:00,176.81,177.04,175.38,175.39,14905.0,165.1425,165.3574,163.8069,163.8163,14905.0
2020-04-30 10:05:00,175.3,176.42,175.21,176.19,25590.0,163.7322,164.7783,163.6481,164.5635,25590.0
2020-04-30 10:10:00,176.18,176.9,176.18,176.5,53210.0,164.5541,165.2266,164.5541,164.853,53210.0
2020-04-30 10:15:00,176.51,176.88,176.01,176.75,49119.0,164.8623,165.2079,164.3953,165.0865,49119.0
2020-04-30 10:20:00,176.82,177.27,176.74,177.16,29303.0,165.1519,165.5722,165.0772,165.4695,29303.0
2020-04-30 10:25:00,177.23,178.02,176.87,177.85,24196.0,165.5348,166.2727,165.1986,166.1139,24196.0
2020-04-30 10:30:00,177.94,178.0,177.4,177.4,89285.0,166.198,166.254,165.6936,165.6936,89285.0
2020-04-30 10:35:00,177.47,177.6,175.92,176.04,73227.0,165.759,165.8804,164.3113,164.4234,73227.0
2020-04-30 10:40:00,176.05,176.54,175.86,176.14,27388.0,164.4327,164.8904,164.2552,164.5168,27388.0
2020-04-30 10:45:00,176.15,176.18,175.83,176.0,17275.0,164.5261,164.5541,164.2272,164.386,17275.0
2020-04-30 10:50:00,176.01,176.67,176.01,176.64,24316.0,164.3953,165.0118,164.3953,164.9838,24316.0
2020-04-30 10:55:00,176.6,176.94,176.22,176.29,27799.0,164.9464,165.264,164.5915,164.6569,27799.0
2020-04-30 11:00:00,176.17,176.37,176.04,176.11,7939.0,164.5448,164.7316,164.4234,164.4887,7939.0
2020-04-30 11:05:00,176.16,176.55,176.02,176.55,7822.0,164.5354,164.8997,164.4047,164.8997,7822.0
2020-04-30 11:10:00,176.48,176.51,176.11,176.35,8231.0,164.8343,164.8623,164.4887,164.7129,8231.0
2020-04-30 11:15:00,176.43,176.8,176.09,176.14,10649.0,164.7876,165.1332,164.4701,164.5168,10649.0
2020-04-30 11:20:00,176.23,176.36,176.05,176.17,6960.0,164.6008,164.7222,164.4327,164.5448,6960.0
2020-04-30 11:25:00,176.15,176.49,176.03,176.22,11243.0,164.5261,164.8437,164.414,164.5915,11243.0
2020-04-30 11:30:00,176.12,176.56,176.12,176.43,9911.0,164.4981,164.909,164.4981,164.7876,9911.0
2020-04-30 11:35:00,176.44,176.54,176.15,176.25,13093.0,164.797,164.8904,164.5261,164.6195,13093.0
2020-04-30 11:40:00,176.34,176.38,176.11,176.27,10724.0,164.7036,164.7409,164.4887,164.6382,10724.0
2020-04-30 11:45:00,176.27,176.47,176.11,176.21,21168.0,164.6382,164.825,164.4887,164.5821,21168.0
2020-04-30 11:50:00,176.15,176.3,176.06,176.21,17645.0,164.5261,164.6662,164.442,164.5821,17645.0
2020-04-30 11:55:00,176.22,176.3,175.9,176.04,15589.0,164.5915,164.6662,164.2926,164.4234,15589.0
2020-04-30 12:00:00,176.02,176.06,175.56,175.74,65260.0,164.4047,164.442,163.975,164.1432,65260.0
2020-04-30 12:05:00,175.77,175.96,175.68,175.68,16166.0,164.1712,164.3486,164.0871,164.0871,16166.0
2020-04-30 12:10:00,175.69,175.72,175.46,175.52,7867.0,164.0965,164.1245,163.8816,163.9377,7867.0
2020-04-30 12:15:00,175.56,175.59,175.16,175.24,7926.0,163.975,164.0031,163.6014,163.6762,7926.0
2020-04-30 12:20:00,175.3,175.37,175.08,175.33,5844.0,163.7322,163.7976,163.5267,163.7602,5844.0
2020-04-30 12:25:00,175.28,175.75,175.28,175.59,10643.0,163.7135,164.1525,163.7135,164.0031,10643.0
2020-04-30 12:30:00,175.54,175.65,175.35,175.65,11539.0,163.9564,164.0591,163.7789,164.0591,11539.0
2020-04-30 12:35:00,175.69,176.18,175.69,176.09,11035.0,164.0965,164.5541,164.0965,164.4701,11035.0
2020-04-30 12:40:00,176.12,176.51,176.1,176.31,13982.0,164.4981,164.8623,164.4794,164.6755,13982.0
2020-04-30 12:45:00,176.27,176.27,176.06,176.22,7700.0,164.6382,164.6382,164.442,164.5915,7700.0
2020-04-30 12:50:00,176.23,176.66,176.21,176.5,9650.0,164.6008,165.0024,164.5821,164.853,9650.0
2020-04-30 12:55:00,176.43,176.64,176.24,176.49,10892.0,164.7876,164.9838,164.6102,164.8437,10892.0
2020-04-30 13:00:00,176.44,176.55,176.11,176.18,8090.0,164.797,164.8997,164.4887,164.5541,8090.0
2020-04-30 13:05:00,176.21,176.3,176.05,176.3,13631.0,164.5821,164.6662,164.4327,164.6662,13631.0
2020-04-30 13:10:00,176.28,176.48,176.2,176.4,11050.0,164.6475,164.8343,164.5728,164.7596,11050.0
2020-04-30 13:15:00,176.35,176.39,176.2,176.2,9058.0,164.7129,164.7503,164.5728,164.5728,9058.0
2020-04-30 13:20:00,176.24,176.32,176.15,176.2,17534.0,164.6102,164.6849,164.5261,164.5728,17534.0
2020-04-30 13:25:00,176.19,176.31,176.1,176.14,14736.0,164.5635,164.6755,164.4794,164.5168,14736.0
2020-04-30 13:30:00,176.12,176.12,175.83,175.94,8618.0,164.4981,164.4981,164.2272,164.33,8618.0
2020-04-30 13:35:00,175.97,175.98,175.51,175.7,11817.0,164.358,164.3673,163.9283,164.1058,11817.0
2020-04-30 13:40:00,175.72,175.96,175.53,175.88,32371.0,164.1245,164.3486,163.947,164.2739,32371.0
2020-04-30 13:45:00,175.87,175.87,175.49,175.6,14150.0,164.2646,164.2646,163.9097,164.0124,14150.0
2020-04-30 13:50:00,175.62,175.71,175.36,175.44,12452.0,164.0311,164.1151,163.7882,163.863,12452.0
2020-04-30 13:55:00,175.43,175.47,175.17,175.28,10801.0,163.8536,163.891,163.6108,163.7135,10801.0
2020-04-30 14:00:00,175.25,175.46,175.11,175.36,15524.0,163.6855,163.8816,163.5547,163.7882,15524.0
2020-04-30 14:05:00,175.37,175.51,175.27,175.39,7600.0,163.7976,163.9283,163.7042,163.8163,7600.0
2020-04-30 14:10:00,175.41,175.43,175.09,175.22,12971.0,163.8349,163.8536,163.536,163.6575,12971.0
2020-04-30 14:15:00,175.22,175.22,174.61,174.65,10450.0,163.6575,163.6575,163.0877,163.1251,10450.0
2020-04-30 14:20:00,174.62,174.76,174.6,174.72,9550.0,163.0971,163.2278,163.0784,163.1905,9550.0
2020-04-30 14:25:00,174.77,174.85,174.7,174.77,9049.0,163.2372,163.3119,163.1718,163.2372,9049.0
2020-04-30 14:30:00,174.79,175.31,174.76,175.21,26809.0,163.2558,163.7415,163.2278,163.6481,26809.0
2020-04-30 14:35:00,175.29,175.44,175.13,175.34,34839.0,163.7229,163.863,163.5734,163.7696,34839.0
2020-04-30 14:40:00,175.32,175.43,175.17,175.43,10023.0,163.7509,163.8536,163.6108,163.8536,10023.0
2020-04-30 14:45:00,175.43,175.99,175.43,175.71,11020.0,163.8536,164.3767,163.8536,164.1151,11020.0
2020-04-30 14:50:00,175.72,175.86,175.51,175.62,12133.0,164.1245,164.2552,163.9283,164.0311,12133.0
2020-04-30 14:55:00,175.62,175.72,175.29,175.37,13213.0,164.0311,164.1245,163.7229,163.7976,13213.0
2020-04-30 15:00:00,175.37,175.55,175.28,175.53,9300.0,163.7976,163.9657,163.7135,163.947,9300.0
2020-04-30 15:05:00,175.59,175.89,175.48,175.78,12255.0,164.0031,164.2833,163.9003,164.1805,12255.0
2020-04-30 15:10:00,175.78,175.86,175.64,175.83,34745.0,164.1805,164.2552,164.0498,164.2272,34745.0
2020-04-30 15:15:00,175.89,176.3,175.84,175.95,15742.0,164.2833,164.6662,164.2366,164.3393,15742.0
2020-04-30 15:20:00,175.97,176.5,175.93,176.5,11673.0,164.358,164.853,164.3206,164.853,11673.0
2020-04-30 15:25:00,176.54,176.54,176.12,176.27,20686.0,164.8904,164.8904,164.4981,164.6382,20686.0
2020-04-30 15:30:00,176.3,176.85,176.17,176.18,41756.0,164.6662,165.1799,164.5448,164.5541,41756.0
2020-04-30 15:35:00,176.24,176.51,175.84,176.38,16915.0,164.6102,164.8623,164.2366,164.7409,16915.0
2020-04-30 15:40:00,176.38,176.46,175.84,176.1,18385.0,164.7409,164.8156,164.2366,164.4794,18385.0
2020-04-30 15:45:00,176.1,176.58,175.9,176.5,23316.0,164.4794,164.9277,164.2926,164.853,23316.0
2020-04-30 15:50:00,176.18,176.58,175.9,176.53,49761.0,164.5541,164.9277,164.2926,164.881,49761.0
2020-04-30 15:55:00,176.56,176.8,176.27,176.4,100654.0,164.909,165.1332,164.6382,164.7596,100654.0
2020-05-01 09:30:00,170.42,179.44,170.42,178.19,63186.0,159.1742,167.599,159.1742,166.4315,63186.0
2020-05-01 09:35:00,178.17,178.75,172.83,173.42,57274.0,166.4128,166.9545,161.4252,161.9762,57274.0
2020-05-01 09:40:00,174.05,177.22,173.04,176.0,53430.0,162.5647,165.5255,161.6213,164.386,53430.0
2020-05-01 09:45:00,175.78,176.39,174.07,175.47,23369.0,164.1805,164.7503,162.5834,163.891,23369.0
2020-05-01 09:50:00,175.48,175.92,173.67,174.72,72711.0,163.9003,164.3113,162.2098,163.1905,72711.0
2020-05-01 09:55:00,174.79,174.83,172.8,173.0,48135.0,163.2558,163.2932,161.3972,161.584,48135.0
2020-05-01 10:00:00,172.65,173.67,172.41,173.67,22006.0,161.2571,162.2098,161.0329,162.2098,22006.0
2020-05-01 10:05:00,173.84,174.63,173.58,174.18,13779.0,162.3685,163.1064,162.1257,162.6861,13779.0
2020-05-01 10:10:00,173.88,174.4,173.76,173.99,22025.0,162.4059,162.8916,162.2938,162.5086,22025.0
2020-05-01 10:15:00,173.99,174.41,173.73,173.87,14198.0,162.5086,162.9009,162.2658,162.3966,14198.0
2020-05-01 10:20:00,173.97,174.05,173.57,173.78,17401.0,162.49,162.5647,162.1164,162.3125,17401.0
2020-05-01 10:25:00,173.92,174.21,172.74,173.19,22687.0,162.4433,162.7141,161.3411,161.7614,22687.0
2020-05-01 10:30:00,173.3,174.12,173.17,173.92,15583.0,161.8642,162.6301,161.7427,162.4433,15583.0
2020-05-01 10:35:00,173.94,174.6,173.94,174.41,14890.0,162.4619,163.0784,162.4619,162.9009,14890.0
2020-05-01 10:40:00,174.16,175.25,173.91,174.63,19170.0,162.6674,163.6855,162.4339,163.1064,19170.0
2020-05-01 10:45:00,174.63,174.85,174.32,174.54,8204.0,163.1064,163.3119,162.8169,163.0223,8204.0
2020-05-01 10:50:00,174.61,175.09,174.47,174.9,11162.0,163.0877,163.536,162.957,163.3586,11162.0
2020-05-01 10:55:00,174.89,175.14,174.63,174.93,19418.0,163.3492,163.5827,163.1064,163.3866,19418.0
2020-05-01 11:00:00,174.87,176.25,174.75,175.71,24119.0,163.3306,164.6195,163.2185,164.1151,24119.0
2020-05-01 11:05:00,175.93,176.43,175.77,175.94,11870.0,164.3206,164.7876,164.1712,164.33,11870.0
2020-05-01 11:10:00,175.85,176.13,175.79,176.03,12009.0,164.2459,164.5074,164.1899,164.414,12009.0
2020-05-01 11:15:00,175.96,176.32,175.86,176.32,14576.0,164.3486,164.6849,164.2552,164.6849,14576.0
2020-05-01 11:20:00,176.32,176.42,175.72,175.79,12265.0,164.6849,164.7783,164.1245,164.1899,12265.0
2020-05-01 11:25:00,175.84,176.31,175.74,176.31,17579.0,164.2366,164.6755,164.1432,164.6755,17579.0
2020-05-01 11:30:00,176.37,176.43,175.83,175.96,18083.0,164.7316,164.7876,164.2272,164.3486,18083.0
2020-05-01 11:35:00,175.94,176.22,175.81,175.98,15197.0,164.33,164.5915,164.2085,164.3673,15197.0
2020-05-01 11:40:00,175.99,176.33,175.78,176.0,10585.0,164.3767,164.6942,164.1805,164.386,10585.0
2020-05-01 11:45:00,176.05,176.14,175.43,175.45,10381.0,164.4327,164.5168,163.8536,163.8723,10381.0
2020-05-01 11:50:00,175.35,175.67,174.62,175.21,15514.0,163.7789,164.0778,163.0971,163.6481,15514.0
2020-05-01 11:55:00,175.27,175.27,174.9,175.0,9978.0,163.7042,163.7042,163.3586,163.452,9978.0
2020-05-01 12:00:00,175.02,175.02,174.35,174.46,19325.0,163.4707,163.4707,162.8449,162.9476,19325.0
2020-05-01 12:05:00,174.41,174.66,174.31,174.62,11334.0,162.9009,163.1344,162.8075,163.0971,11334.0
2020-05-01 12:10:00,174.63,174.94,174.5,174.67,14624.0,163.1064,163.3959,162.985,163.1438,14624.0
2020-05-01 12:15:00,174.58,174.58,174.16,174.3,6701.0,163.0597,163.0597,162.6674,162.7982,6701.0
2020-05-01 12:20:00,174.34,174.41,174.22,174.28,9458.0,162.8355,162.9009,162.7235,162.7795,9458.0
2020-05-01 12:25:00,174.31,174.59,174.29,174.34,8185.0,162.8075,163.069,162.7888,162.8355,8185.0
2020-05-01 12:30:00,174.29,174.5,174.02,174.38,11676.0,162.7888,162.985,162.5367,162.8729,11676.0
2020-05-01 12:35:00,174.38,174.38,174.14,174.29,3831.0,162.8729,162.8729,162.6487,162.7888,3831.0
2020-05-01 12:40:00,174.2,174.2,173.8,173.91,6427.0,162.7048,162.7048,162.3312,162.4339,6427.0
2020-05-01 12:45:00,173.92,174.39,173.9,174.39,7057.0,162.4433,162.8822,162.4246,162.8822,7057.0
2020-05-01 12:50:00,174.37,174.52,174.31,174.39,7145.0,162.8636,163.0037,162.8075,162.8822,7145.0
2020-05-01 12:55:00,174.46,174.69,174.25,174.58,10083.0,162.9476,163.1624,162.7515,163.0597,10083.0
2020-05-01 13:00:00,174.55,174.73,174.3,174.62,25298.0,163.0317,163.1998,162.7982,163.0971,25298.0
2020-05-01 13:05:00,174.59,174.78,174.55,174.77,13038.0,163.069,163.2465,163.0317,163.2372,13038.0
2020-05-01 13:10:00,174.8,175.45,174.73,175.28,36602.0,163.2652,163.8723,163.1998,163.7135,36602.0
2020-05-01 13:15:00,175.28,175.32,175.09,175.29,15282.0,163.7135,163.7509,163.536,163.7229,15282.0
2020-05-01 13:20:00,175.32,175.75,175.07,175.75,31354.0,163.7509,164.1525,163.5174,164.1525,31354.0
2020-05-01 13:25:00,175.66,176.01,175.61,175.91,17704.0,164.0684,164.3953,164.0217,164.3019,17704.0
2020-05-01 13:30:00,175.89,175.91,175.47,175.58,13762.0,164.2833,164.3019,163.891,163.9937,13762.0
2020-05-01 13:35:00,175.51,175.52,175.14,175.38,9843.0,163.9283,163.9377,163.5827,163.8069,9843.0
2020-05-01 13:40:00,175.37,175.55,175.09,175.52,28358.0,163.7976,163.9657,163.536,163.9377,28358.0
2020-05-01 13:45:00,175.53,175.67,175.17,175.26,10279.0,163.947,164.0778,163.6108,163.6948,10279.0
2020-05-01 13:50:00,175.27,175.39,174.99,175.21,29100.0,163.7042,163.8163,163.4426,163.6481,29100.0
2020-05-01 13:55:00,175.25,175.26,173.51,174.16,64449.0,163.6855,163.6948,162.0603,162.6674,64449.0
2020-05-01 14:00:00,174.06,174.07,173.33,173.45,14289.0,162.574,162.5834,161.8922,162.0043,14289.0
2020-05-01 14:05:00,173.46,173.77,173.38,173.72,13538.0,162.0136,162.3032,161.9389,162.2565,13538.0
2020-05-01 14:10:00,173.79,173.94,173.31,173.59,10673.0,162.3218,162.4619,161.8735,162.135,10673.0
2020-05-01 14:15:00,173.54,174.37,173.51,174.37,11019.0,162.0883,162.8636,162.0603,162.8636,11019.0
2020-05-01 14:20:00,174.34,174.75,174.21,174.72,20411.0,162.8355,163.2185,162.7141,163.1905,20411.0
2020-05-01 14:25:00,174.75,175.09,174.56,174.58,27418.0,163.2185,163.536,163.041,163.0597,27418.0
2020-05-01 14:30:00,174.57,174.66,173.92,173.95,10223.0,163.0504,163.1344,162.4433,162.4713,10223.0
2020-05-01 14:35:00,173.88,174.54,173.75,174.47,16015.0,162.4059,163.0223,162.2845,162.957,16015.0
2020-05-01 14:40:00,174.45,174.51,173.93,174.26,17769.0,162.9383,162.9943,162.4526,162.7608,17769.0
2020-05-01 14:45:00,174.21,174.51,173.96,174.49,20403.0,162.7141,162.9943,162.4806,162.9756,20403.0
2020-05-01 14:50:00,174.4,174.58,174.11,174.31,32405.0,162.8916,163.0597,162.6207,162.8075,32405.0
2020-05-01 14:55:00,174.34,174.53,174.26,174.4,8638.0,162.8355,163.013,162.7608,162.8916,8638.0
2020-05-01 15:00:00,174.33,174.42,173.96,173.98,8482.0,162.8262,162.9103,162.4806,162.4993,8482.0
2020-05-01 15:05:00,173.95,174.03,173.53,173.82,16944.0,162.4713,162.546,162.079,162.3499,16944.0
2020-05-01 15:10:00,173.74,173.88,173.58,173.74,6396.0,162.2751,162.4059,162.1257,162.2751,6396.0
2020-05-01 15:15:00,173.72,173.88,173.6,173.71,13634.0,162.2565,162.4059,162.1444,162.2471,13634.0
2020-05-01 15:20:00,173.73,173.97,173.64,173.64,10275.0,162.2658,162.49,162.1817,162.1817,10275.0
2020-05-01 15:25:00,173.67,173.73,173.34,173.5,14690.0,162.2098,162.2658,161.9015,162.051,14690.0
2020-05-01 15:30:00,173.47,173.51,173.13,173.23,13593.0,162.023,162.0603,161.7054,161.7988,13593.0
2020-05-01 15:35:00,173.22,173.47,172.23,172.54,27810.0,161.7894,162.023,160.8648,161.1543,27810.0
2020-05-01 15:40:00,172.55,172.77,172.34,172.75,25243.0,161.1637,161.3691,160.9675,161.3505,25243.0
2020-05-01 15:45:00,172.73,172.96,172.69,172.96,27431.0,161.3318,161.5466,161.2944,161.5466,27431.0
2020-05-01 15:50:00,173.05,173.1,172.23,172.34,35838.0,161.6307,161.6774,160.8648,160.9675,35838.0
2020-05-01 15:55:00,172.4,173.1,172.22,173.1,86615.0,161.0236,161.6774,160.8554,161.6774,86615.0
2020-05-04 09:30:00,171.53,172.92,171.23,171.75,50988.0,160.211,161.5092,159.9308,160.4165,50988.0
2020-05-04 09:35:00,171.63,172.07,171.04,171.4,18852.0,160.3044,160.7153,159.7533,160.0895,18852.0
2020-05-04 09:40:00,171.76,171.76,170.67,170.67,13288.0,160.4258,160.4258,159.4077,159.4077,13288.0
2020-05-04 09:45:00,170.52,171.44,170.34,171.44,22086.0,159.2676,160.1269,159.0995,160.1269,22086.0
2020-05-04 09:50:00,171.46,172.36,171.44,172.27,21196.0,160.1456,160.9862,160.1269,160.9021,21196.0
2020-05-04 09:55:00,172.37,173.21,172.27,172.65,27165.0,160.9955,161.7801,160.9021,161.2571,27165.0
2020-05-04 10:00:00,172.59,173.5,172.47,173.29,14019.0,161.201,162.051,161.0889,161.8548,14019.0
2020-05-04 10:05:00,173.56,173.71,172.58,172.93,13093.0,162.107,162.2471,161.1917,161.5186,13093.0
2020-05-04 10:10:00,172.84,173.84,172.84,173.39,14636.0,161.4345,162.3685,161.4345,161.9482,14636.0
2020-05-04 10:15:00,173.39,174.31,173.39,173.74,9084.0,161.9482,162.8075,161.9482,162.2751,9084.0
2020-05-04 10:20:00,173.75,174.0,173.17,173.18,7097.0,162.2845,162.518,161.7427,161.7521,7097.0
2020-05-04 10:25:00,173.29,173.83,173.29,173.83,11868.0,161.8548,162.3592,161.8548,162.3592,11868.0
2020-05-04 10:30:00,173.69,173.72,172.88,173.01,10376.0,162.2284,162.2565,161.4719,161.5933,10376.0
2020-05-04 10:35:00,173.05,174.09,173.05,173.83,9001.0,161.6307,162.602,161.6307,162.3592,9001.0
2020-05-04 10:40:00,173.76,174.66,173.63,174.14,12344.0,162.2938,163.1344,162.1724,162.6487,12344.0
2020-05-04 10:45:00,174.05,174.2,173.16,173.35,7318.0,162.5647,162.7048,161.7334,161.9109,7318.0
2020-05-04 10:50:00,173.29,173.67,173.22,173.44,9404.0,161.8548,162.2098,161.7894,161.9949,9404.0
2020-05-04 10:55:00,173.55,173.84,173.3,173.37,9242.0,162.0977,162.3685,161.8642,161.9295,9242.0
2020-05-04 11:00:00,173.31,173.9,173.29,173.72,8898.0,161.8735,162.4246,161.8548,162.2565,8898.0
2020-05-04 11:05:00,173.65,174.27,173.64,173.95,10469.0,162.1911,162.7702,162.1817,162.4713,10469.0
2020-05-04 11:10:00,174.06,174.74,173.91,174.46,11344.0,162.574,163.2091,162.4339,162.9476,11344.0
2020-05-04 11:15:00,174.45,174.71,174.27,174.57,8373.0,162.9383,163.1811,162.7702,163.0504,8373.0
2020-05-04 11:20:00,174.66,174.75,174.03,174.48,6650.0,163.1344,163.2185,162.546,162.9663,6650.0
2020-05-04 11:25:00,174.41,174.41,173.94,174.34,8141.0,162.9009,162.9009,162.4619,162.8355,8141.0
2020-05-04 11:30:00,174.37,174.89,174.29,174.75,13445.0,162.8636,163.3492,162.7888,163.2185,13445.0
2020-05-04 11:35:00,174.86,175.25,174.63,175.25,14233.0,163.3212,163.6855,163.1064,163.6855,14233.0
2020-05-04 11:40:00,175.21,175.76,175.13,175.25,23701.0,163.6481,164.1618,163.5734,163.6855,23701.0
2020-05-04 11:45:00,175.21,175.35,174.97,175.15,6827.0,163.6481,163.7789,163.424,163.5921,6827.0
2020-05-04 11:50:00,175.15,175.32,174.87,175.29,5893.0,163.5921,163.7509,163.3306,163.7229,5893.0
2020-05-04 11:55:00,175.39,175.46,174.79,174.93,8329.0,163.8163,163.8816,163.2558,163.3866,8329.0
2020-05-04 12:00:00,174.98,175.04,174.78,174.87,6217.0,163.4333,163.4893,163.2465,163.3306,6217.0
2020-05-04 12:05:00,174.91,174.94,174.47,174.59,6012.0,163.3679,163.3959,162.957,163.069,6012.0
2020-05-04 12:10:00,174.57,174.81,174.46,174.59,5723.0,163.0504,163.2745,162.9476,163.069,5723.0
2020-05-04 12:15:00,174.59,174.7,174.5,174.58,14927.0,163.069,163.1718,162.985,163.0597,14927.0
2020-05-04 12:20:00,174.59,174.89,174.57,174.81,16613.0,163.069,163.3492,163.0504,163.2745,16613.0
2020-05-04 12:25:00,174.79,174.85,174.53,174.6,8091.0,163.2558,163.3119,163.013,163.0784,8091.0
2020-05-04 12:30:00,174.63,174.67,174.51,174.56,5799.0,163.1064,163.1438,162.9943,163.041,5799.0
2020-05-04 12:35:00,174.64,174.67,174.51,174.66,7840.0,163.1157,163.1438,162.9943,163.1344,7840.0
2020-05-04 12:40:00,174.61,174.74,174.36,174.74,9954.0,163.0877,163.2091,162.8542,163.2091,9954.0
2020-05-04 12:45:00,174.71,175.01,174.71,174.73,6974.0,163.1811,163.4613,163.1811,163.1998,6974.0
2020-05-04 12:50:00,174.77,174.79,174.57,174.57,4606.0,163.2372,163.2558,163.0504,163.0504,4606.0
2020-05-04 12:55:00,174.62,174.65,174.47,174.55,5584.0,163.0971,163.1251,162.957,163.0317,5584.0
2020-05-04 13:00:00,174.55,174.82,174.55,174.82,6021.0,163.0317,163.2839,163.0317,163.2839,6021.0
2020-05-04 13:05:00,174.77,174.81,174.55,174.62,4607.0,163.2372,163.2745,163.0317,163.0971,4607.0
2020-05-04 13:10:00,174.64,174.64,174.22,174.36,4888.0,163.1157,163.1157,162.7235,162.8542,4888.0
2020-05-04 13:15:00,174.4,174.48,173.73,174.23,7710.0,162.8916,162.9663,162.2658,162.7328,7710.0
2020-05-04 13:20:00,174.2,174.21,173.99,174.0,4342.0,162.7048,162.7141,162.5086,162.518,4342.0
2020-05-04 13:25:00,173.96,174.03,173.84,173.9,3876.0,162.4806,162.546,162.3685,162.4246,3876.0
2020-05-04 13:30:00,173.91,174.08,173.88,173.99,3347.0,162.4339,162.5927,162.4059,162.5086,3347.0
2020-05-04 13:35:00,173.92,174.0,173.65,173.66,5193.0,162.4433,162.518,162.1911,162.2004,5193.0
2020-05-04 13:40:00,173.77,173.95,173.54,173.89,4947.0,162.3032,162.4713,162.0883,162.4152,4947.0
2020-05-04 13:45:00,173.96,173.96,173.59,173.59,6687.0,162.4806,162.4806,162.135,162.135,6687.0
2020-05-04 13:50:00,173.58,173.58,173.12,173.12,9725.0,162.1257,162.1257,161.696,161.696,9725.0
2020-05-04 13:55:00,173.19,173.58,173.19,173.51,3959.0,161.7614,162.1257,161.7614,162.0603,3959.0
2020-05-04 14:00:00,173.59,173.71,173.48,173.48,6274.0,162.135,162.2471,162.0323,162.0323,6274.0
2020-05-04 14:05:00,173.45,173.52,173.36,173.5,8611.0,162.0043,162.0697,161.9202,162.051,8611.0
2020-05-04 14:10:00,173.48,174.02,173.48,173.75,11168.0,162.0323,162.5367,162.0323,162.2845,11168.0
2020-05-04 14:15:00,173.73,173.99,173.65,173.82,7271.0,162.2658,162.5086,162.1911,162.3499,7271.0
2020-05-04 14:20:00,173.81,173.88,173.72,173.83,3871.0,162.3405,162.4059,162.2565,162.3592,3871.0
2020-05-04 14:25:00,173.75,173.95,173.62,173.77,4532.0,162.2845,162.4713,162.1631,162.3032,4532.0
2020-05-04 14:30:00,173.73,173.99,173.71,173.71,7391.0,162.2658,162.5086,162.2471,162.2471,7391.0
2020-05-04 14:35:00,173.78,173.78,173.22,173.23,5212.0,162.3125,162.3125,161.7894,161.7988,5212.0
2020-05-04 14:40:00,173.23,173.47,173.11,173.36,5025.0,161.7988,162.023,161.6867,161.9202,5025.0
2020-05-04 14:45:00,173.43,173.67,173.42,173.67,3838.0,161.9856,162.2098,161.9762,162.2098,3838.0
2020-05-04 14:50:00,173.68,173.92,173.66,173.77,9447.0,162.2191,162.4433,162.2004,162.3032,9447.0
2020-05-04 14:55:00,173.82,174.06,173.82,174.06,7782.0,162.3499,162.574,162.3499,162.574,7782.0
2020-05-04 15:00:00,174.06,174.4,173.88,174.23,21335.0,162.574,162.8916,162.4059,162.7328,21335.0
2020-05-04 15:05:00,174.2,174.2,173.83,173.91,7793.0,162.7048,162.7048,162.3592,162.4339,7793.0
2020-05-04 15:10:00,173.86,174.23,173.8,174.15,7441.0,162.3872,162.7328,162.3312,162.6581,7441.0
2020-05-04 15:15:00,174.16,174.45,174.14,174.45,7381.0,162.6674,162.9383,162.6487,162.9383,7381.0
2020-05-04 15:20:00,174.43,174.51,174.29,174.41,10287.0,162.9196,162.9943,162.7888,162.9009,10287.0
2020-05-04 15:25:00,174.4,174.93,174.35,174.8,7844.0,162.8916,163.3866,162.8449,163.2652,7844.0
2020-05-04 15:30:00,174.74,175.05,174.47,175.03,15412.0,163.2091,163.4987,162.957,163.48,15412.0
2020-05-04 15:35:00,175.03,175.12,174.89,174.91,10165.0,163.48,163.5641,163.3492,163.3679,10165.0
2020-05-04 15:40:00,174.95,175.13,174.83,175.07,13723.0,163.4053,163.5734,163.2932,163.5174,13723.0
2020-05-04 15:45:00,175.03,175.12,174.63,174.88,13712.0,163.48,163.5641,163.1064,163.3399,13712.0
2020-05-04 15:50:00,174.84,174.84,174.2,174.21,14586.0,163.3025,163.3025,162.7048,162.7141,14586.0
2020-05-04 15:55:00,174.23,174.59,174.15,174.38,49133.0,162.7328,163.069,162.6581,162.8729,49133.0
2020-05-05 09:30:00,176.17,176.21,175.08,175.41,30513.0,164.5448,164.5821,163.5267,163.8349,30513.0
2020-05-05 09:35:00,175.69,175.8,175.06,175.44,10383.0,164.0965,164.1992,163.508,163.863,10383.0
2020-05-05 09:40:00,175.49,176.89,175.28,176.37,12846.0,163.9097,165.2173,163.7135,164.7316,12846.0
2020-05-05 09:45:00,176.37,176.61,175.01,175.25,10786.0,164.7316,164.9557,163.4613,163.6855,10786.0
2020-05-05 09:50:00,175.25,175.57,175.01,175.14,9112.0,163.6855,163.9844,163.4613,163.5827,9112.0
2020-05-05 09:55:00,175.13,175.31,174.62,175.31,8987.0,163.5734,163.7415,163.0971,163.7415,8987.0
2020-05-05 10:00:00,175.2,175.44,175.01,175.05,10350.0,163.6388,163.863,163.4613,163.4987,10350.0
2020-05-05 10:05:00,174.95,175.0,174.45,174.56,6410.0,163.4053,163.452,162.9383,163.041,6410.0
2020-05-05 10:10:00,174.55,174.59,173.62,173.62,10555.0,163.0317,163.069,162.1631,162.1631,10555.0
2020-05-05 10:15:00,173.64,173.9,173.59,173.59,6213.0,162.1817,162.4246,162.135,162.135,6213.0
2020-05-05 10:20:00,173.61,173.61,172.91,173.46,18036.0,162.1537,162.1537,161.4999,162.0136,18036.0
2020-05-05 10:25:00,173.65,173.92,173.41,173.49,19582.0,162.1911,162.4433,161.9669,162.0416,19582.0
2020-05-05 10:30:00,173.52,173.67,173.28,173.37,13276.0,162.0697,162.2098,161.8455,161.9295,13276.0
2020-05-05 10:35:00,173.35,173.84,173.35,173.82,8382.0,161.9109,162.3685,161.9109,162.3499,8382.0
2020-05-05 10:40:00,173.81,174.0,173.25,173.71,33725.0,162.3405,162.518,161.8175,162.2471,33725.0
2020-05-05 10:45:00,173.7,173.71,173.35,173.38,7886.0,162.2378,162.2471,161.9109,161.9389,7886.0
2020-05-05 10:50:00,173.31,173.63,172.87,173.54,11190.0,161.8735,162.1724,161.4625,162.0883,11190.0
2020-05-05 10:55:00,173.56,173.85,173.39,173.81,15061.0,162.107,162.3779,161.9482,162.3405,15061.0
2020-05-05 11:00:00,173.88,174.41,173.8,173.9,9689.0,162.4059,162.9009,162.3312,162.4246,9689.0
2020-05-05 11:05:00,173.87,173.93,173.39,173.39,18654.0,162.3966,162.4526,161.9482,161.9482,18654.0
2020-05-05 11:10:00,173.41,173.89,173.37,173.72,9276.0,161.9669,162.4152,161.9295,162.2565,9276.0
2020-05-05 11:15:00,173.73,173.81,173.51,173.72,8633.0,162.2658,162.3405,162.0603,162.2565,8633.0
2020-05-05 11:20:00,173.71,174.21,173.64,173.88,8621.0,162.2471,162.7141,162.1817,162.4059,8621.0
2020-05-05 11:25:00,173.88,173.96,173.51,173.57,8805.0,162.4059,162.4806,162.0603,162.1164,8805.0
2020-05-05 11:30:00,173.55,173.67,173.35,173.4,12022.0,162.0977,162.2098,161.9109,161.9576,12022.0
2020-05-05 11:35:00,173.35,173.79,173.3,173.66,13381.0,161.9109,162.3218,161.8642,162.2004,13381.0
2020-05-05 11:40:00,173.65,173.79,173.55,173.74,6681.0,162.1911,162.3218,162.0977,162.2751,6681.0
2020-05-05 11:45:00,173.77,173.8,173.5,173.67,6330.0,162.3032,162.3312,162.051,162.2098,6330.0
2020-05-05 11:50:00,173.62,173.66,173.14,173.31,18557.0,162.1631,162.2004,161.7147,161.8735,18557.0
2020-05-05 11:55:00,173.31,173.45,173.28,173.4,37374.0,161.8735,162.0043,161.8455,161.9576,37374.0
2020-05-05 12:00:00,173.37,173.4,173.03,173.12,12819.0,161.9295,161.9576,161.612,161.696,12819.0
2020-05-05 12:05:00,173.06,173.25,172.95,173.25,6168.0,161.64,161.8175,161.5373,161.8175,6168.0
2020-05-05 12:10:00,173.16,173.4,173.14,173.39,7207.0,161.7334,161.9576,161.7147,161.9482,7207.0
2020-05-05 12:15:00,173.38,173.98,173.25,173.76,14417.0,161.9389,162.4993,161.8175,162.2938,14417.0
2020-05-05 12:20:00,173.79,173.81,173.5,173.68,3924.0,162.3218,162.3405,162.051,162.2191,3924.0
2020-05-05 12:25:00,173.65,173.93,173.57,173.61,9100.0,162.1911,162.4526,162.1164,162.1537,9100.0
2020-05-05 12:30:00,173.58,173.71,173.44,173.52,6121.0,162.1257,162.2471,161.9949,162.0697,6121.0
2020-05-05 12:35:00,173.51,173.55,173.22,173.26,6228.0,162.0603,162.0977,161.7894,161.8268,6228.0
2020-05-05 12:40:00,173.24,173.24,172.63,173.0,6524.0,161.8081,161.8081,161.2384,161.584,6524.0
2020-05-05 12:45:00,173.05,173.26,173.01,173.17,3839.0,161.6307,161.8268,161.5933,161.7427,3839.0
2020-05-05 12:50:00,173.09,173.18,172.88,172.97,4607.0,161.668,161.7521,161.4719,161.5559,4607.0
2020-05-05 12:55:00,172.9,173.46,172.89,173.46,5582.0,161.4906,162.0136,161.4812,162.0136,5582.0
2020-05-05 13:00:00,173.37,173.84,173.31,173.6,5740.0,161.9295,162.3685,161.8735,162.1444,5740.0
2020-05-05 13:05:00,173.61,173.71,173.4,173.67,6542.0,162.1537,162.2471,161.9576,162.2098,6542.0
2020-05-05 13:10:00,173.65,173.74,173.6,173.61,6187.0,162.1911,162.2751,162.1444,162.1537,6187.0
2020-05-05 13:15:00,173.59,173.74,173.56,173.64,4344.0,162.135,162.2751,162.107,162.1817,4344.0
2020-05-05 13:20:00,173.63,173.68,173.46,173.54,5631.0,162.1724,162.2191,162.0136,162.0883,5631.0
2020-05-05 13:25:00,173.53,173.57,173.3,173.4,6918.0,162.079,162.1164,161.8642,161.9576,6918.0
2020-05-05 13:30:00,173.41,173.47,173.34,173.44,2521.0,161.9669,162.023,161.9015,161.9949,2521.0
2020-05-05 13:35:00,173.43,173.43,173.0,173.05,3539.0,161.9856,161.9856,161.584,161.6307,3539.0
2020-05-05 13:40:00,173.09,173.12,172.87,172.88,4413.0,161.668,161.696,161.4625,161.4719,4413.0
2020-05-05 13:45:00,172.95,172.96,172.73,172.74,5758.0,161.5373,161.5466,161.3318,161.3411,5758.0
2020-05-05 13:50:00,172.73,172.75,172.5,172.55,4415.0,161.3318,161.3505,161.117,161.1637,4415.0
2020-05-05 13:55:00,172.51,172.94,172.51,172.94,7191.0,161.1263,161.5279,161.1263,161.5279,7191.0
2020-05-05 14:00:00,172.86,172.86,172.49,172.57,5990.0,161.4532,161.4532,161.1076,161.1823,5990.0
2020-05-05 14:05:00,172.64,172.65,172.43,172.49,7944.0,161.2477,161.2571,161.0516,161.1076,7944.0
2020-05-05 14:10:00,172.44,172.7,172.35,172.7,15624.0,161.0609,161.3038,160.9769,161.3038,15624.0
2020-05-05 14:15:00,172.63,172.68,172.44,172.53,5866.0,161.2384,161.2851,161.0609,161.145,5866.0
2020-05-05 14:20:00,172.5,172.6,172.34,172.4,6370.0,161.117,161.2104,160.9675,161.0236,6370.0
2020-05-05 14:25:00,172.36,172.47,172.29,172.47,6451.0,160.9862,161.0889,160.9208,161.0889,6451.0
2020-05-05 14:30:00,172.47,172.47,172.02,172.15,7718.0,161.0889,161.0889,160.6686,160.7901,7718.0
2020-05-05 14:35:00,172.21,172.23,171.89,171.91,4333.0,160.8461,160.8648,160.5472,160.5659,4333.0
2020-05-05 14:40:00,171.89,172.3,171.86,172.13,4550.0,160.5472,160.9302,160.5192,160.7714,4550.0
2020-05-05 14:45:00,172.16,172.2,172.01,172.12,4323.0,160.7994,160.8368,160.6593,160.762,4323.0
2020-05-05 14:50:00,172.15,172.2,171.97,172.11,7771.0,160.7901,160.8368,160.6219,160.7527,7771.0
2020-05-05 14:55:00,172.13,172.22,172.03,172.22,7197.0,160.7714,160.8554,160.678,160.8554,7197.0
2020-05-05 15:00:00,172.12,172.18,172.03,172.13,8614.0,160.762,160.8181,160.678,160.7714,8614.0
2020-05-05 15:05:00,172.13,172.15,172.01,172.08,9075.0,160.7714,160.7901,160.6593,160.7247,9075.0
2020-05-05 15:10:00,172.06,172.06,171.84,171.94,12112.0,160.706,160.706,160.5005,160.5939,12112.0
2020-05-05 15:15:00,171.94,171.98,170.92,171.21,29251.0,160.5939,160.6313,159.6412,159.9121,29251.0
2020-05-05 15:20:00,171.21,171.41,170.73,170.83,13631.0,159.9121,160.0989,159.4638,159.5572,13631.0
2020-05-05 15:25:00,170.81,170.9,170.38,170.38,20887.0,159.5385,159.6225,159.1369,159.1369,20887.0
2020-05-05 15:30:00,170.37,170.72,170.31,170.5,15705.0,159.1275,159.4544,159.0715,159.2489,15705.0
2020-05-05 15:35:00,170.38,170.6,170.03,170.29,25415.0,159.1369,159.3423,158.81,159.0528,25415.0
2020-05-05 15:40:00,170.32,170.47,170.24,170.3,24056.0,159.0808,159.2209,159.0061,159.0621,24056.0
2020-05-05 15:45:00,170.27,170.34,169.71,169.91,41753.0,159.0341,159.0995,158.5111,158.6979,41753.0
2020-05-05 15:50:00,169.87,170.63,169.84,170.24,52582.0,158.6605,159.3704,158.6325,159.0061,52582.0
2020-05-05 15:55:00,170.31,170.54,169.86,169.88,60505.0,159.0715,159.2863,158.6512,158.6698,60505.0
2020-05-06 09:30:00,170.5,171.49,169.98,170.7,30471.0,159.2489,160.1736,158.7633,159.4357,30471.0
2020-05-06 09:35:00,170.51,173.2,170.51,173.2,24216.0,159.2583,161.7708,159.2583,161.7708,24216.0
2020-05-06 09:40:00,173.18,173.39,171.33,171.35,23334.0,161.7521,161.9482,160.0242,160.0428,23334.0
2020-05-06 09:45:00,171.34,172.59,171.08,172.59,9683.0,160.0335,161.201,159.7907,161.201,9683.0
2020-05-06 09:50:00,172.32,172.41,171.61,171.72,14614.0,160.9488,161.0329,160.2857,160.3884,14614.0
2020-05-06 09:55:00,171.91,172.07,171.25,171.98,14408.0,160.5659,160.7153,159.9494,160.6313,14408.0
2020-05-06 10:00:00,171.93,172.08,171.6,171.6,9002.0,160.5846,160.7247,160.2763,160.2763,9002.0
2020-05-06 10:05:00,171.68,172.15,171.58,172.03,10105.0,160.3511,160.7901,160.2577,160.678,10105.0
2020-05-06 10:10:00,172.03,172.22,171.3,171.45,6398.0,160.678,160.8554,159.9961,160.1362,6398.0
2020-05-06 10:15:00,171.47,172.12,171.39,171.72,9795.0,160.1549,160.762,160.0802,160.3884,9795.0
2020-05-06 10:20:00,171.65,172.4,171.62,172.4,9177.0,160.323,161.0236,160.295,161.0236,9177.0
2020-05-06 10:25:00,172.26,172.41,171.96,172.13,15691.0,160.8928,161.0329,160.6126,160.7714,15691.0
2020-05-06 10:30:00,172.05,172.21,171.83,172.17,6068.0,160.6967,160.8461,160.4912,160.8087,6068.0
2020-05-06 10:35:00,172.34,172.34,171.95,172.02,4871.0,160.9675,160.9675,160.6033,160.6686,4871.0
2020-05-06 10:40:00,172.02,172.94,171.84,172.79,5789.0,160.6686,161.5279,160.5005,161.3878,5789.0
2020-05-06 10:45:00,172.79,172.94,172.6,172.6,7150.0,161.3878,161.5279,161.2104,161.2104,7150.0
2020-05-06 10:50:00,172.56,172.89,172.4,172.56,4773.0,161.173,161.4812,161.0236,161.173,4773.0
2020-05-06 10:55:00,172.48,172.78,172.46,172.64,2970.0,161.0983,161.3785,161.0796,161.2477,2970.0
2020-05-06 11:00:00,172.63,172.99,172.49,172.63,8754.0,161.2384,161.5746,161.1076,161.2384,8754.0
2020-05-06 11:05:00,172.56,172.62,172.45,172.54,5293.0,161.173,161.229,161.0703,161.1543,5293.0
2020-05-06 11:10:00,172.61,172.8,172.41,172.51,10559.0,161.2197,161.3972,161.0329,161.1263,10559.0
2020-05-06 11:15:00,172.49,172.55,172.12,172.21,4300.0,161.1076,161.1637,160.762,160.8461,4300.0
2020-05-06 11:20:00,172.26,172.35,171.79,171.86,7600.0,160.8928,160.9769,160.4538,160.5192,7600.0
2020-05-06 11:25:00,171.73,172.41,171.73,172.33,7951.0,160.3978,161.0329,160.3978,160.9582,7951.0
2020-05-06 11:30:00,172.27,172.3,172.1,172.19,6852.0,160.9021,160.9302,160.7434,160.8274,6852.0
2020-05-06 11:35:00,172.16,172.24,172.0,172.01,6192.0,160.7994,160.8741,160.65,160.6593,6192.0
2020-05-06 11:40:00,172.0,172.04,171.39,171.4,6650.0,160.65,160.6873,160.0802,160.0895,6650.0
2020-05-06 11:45:00,171.34,171.66,171.2,171.22,12490.0,160.0335,160.3324,159.9027,159.9214,12490.0
2020-05-06 11:50:00,171.21,171.25,170.84,171.17,9113.0,159.9121,159.9494,159.5665,159.8747,9113.0
2020-05-06 11:55:00,171.17,171.79,171.15,171.72,2885.0,159.8747,160.4538,159.856,160.3884,2885.0
2020-05-06 12:00:00,171.65,171.72,171.32,171.7,2900.0,160.323,160.3884,160.0148,160.3697,2900.0
2020-05-06 12:05:00,171.64,171.64,171.41,171.54,2176.0,160.3137,160.3137,160.0989,160.2203,2176.0
2020-05-06 12:10:00,171.52,171.7,171.39,171.68,3134.0,160.2016,160.3697,160.0802,160.3511,3134.0
2020-05-06 12:15:00,171.76,171.85,171.53,171.84,2678.0,160.4258,160.5099,160.211,160.5005,2678.0
2020-05-06 12:20:00,171.96,171.96,171.49,171.56,11365.0,160.6126,160.6126,160.1736,160.239,11365.0
2020-05-06 12:25:00,171.62,171.76,171.46,171.75,10250.0,160.295,160.4258,160.1456,160.4165,10250.0
2020-05-06 12:30:00,171.77,171.93,171.66,171.71,4011.0,160.4351,160.5846,160.3324,160.3791,4011.0
2020-05-06 12:35:00,171.76,172.02,171.76,172.0,5245.0,160.4258,160.6686,160.4258,160.65,5245.0
2020-05-06 12:40:00,171.94,171.99,171.77,171.93,4095.0,160.5939,160.6406,160.4351,160.5846,4095.0
2020-05-06 12:45:00,172.0,172.11,171.94,171.98,12279.0,160.65,160.7527,160.5939,160.6313,12279.0
2020-05-06 12:50:00,171.93,171.98,171.79,171.79,3561.0,160.5846,160.6313,160.4538,160.4538,3561.0
2020-05-06 12:55:00,171.84,171.88,171.52,171.52,4609.0,160.5005,160.5379,160.2016,160.2016,4609.0
2020-05-06 13:00:00,171.61,171.69,171.35,171.59,6049.0,160.2857,160.3604,160.0428,160.267,6049.0
2020-05-06 13:05:00,171.63,171.67,171.48,171.48,2770.0,160.3044,160.3417,160.1643,160.1643,2770.0
2020-05-06 13:10:00,171.47,171.5,171.38,171.46,3409.0,160.1549,160.1829,160.0709,160.1456,3409.0
2020-05-06 13:15:00,171.53,171.65,171.48,171.65,3457.0,160.211,160.323,160.1643,160.323,3457.0
2020-05-06 13:20:00,171.71,171.86,171.41,171.61,5240.0,160.3791,160.5192,160.0989,160.2857,5240.0
2020-05-06 13:25:00,171.58,171.89,171.56,171.89,2560.0,160.2577,160.5472,160.239,160.5472,2560.0
2020-05-06 13:30:00,171.86,172.03,171.83,171.86,3346.0,160.5192,160.678,160.4912,160.5192,3346.0
2020-05-06 13:35:00,171.84,171.95,171.74,171.95,3993.0,160.5005,160.6033,160.4071,160.6033,3993.0
2020-05-06 13:40:00,171.99,172.2,171.91,172.16,3100.0,160.6406,160.8368,160.5659,160.7994,3100.0
2020-05-06 13:45:00,172.2,172.48,172.12,172.17,7771.0,160.8368,161.0983,160.762,160.8087,7771.0
2020-05-06 13:50:00,172.18,172.32,172.13,172.24,10704.0,160.8181,160.9488,160.7714,160.8741,10704.0
2020-05-06 13:55:00,172.24,172.37,171.95,171.97,9212.0,160.8741,160.9955,160.6033,160.6219,9212.0
2020-05-06 14:00:00,171.99,171.99,171.55,171.6,5600.0,160.6406,160.6406,160.2296,160.2763,5600.0
2020-05-06 14:05:00,171.57,171.58,171.32,171.49,5899.0,160.2483,160.2577,160.0148,160.1736,5899.0
2020-05-06 14:10:00,171.58,171.59,171.04,171.1,5446.0,160.2577,160.267,159.7533,159.8093,5446.0
2020-05-06 14:15:00,171.21,171.39,171.11,171.27,3411.0,159.9121,160.0802,159.8187,159.9681,3411.0
2020-05-06 14:20:00,171.32,171.59,171.28,171.39,5878.0,160.0148,160.267,159.9775,160.0802,5878.0
2020-05-06 14:25:00,171.46,171.46,171.08,171.08,3872.0,160.1456,160.1456,159.7907,159.7907,3872.0
2020-05-06 14:30:00,171.07,171.11,170.78,171.09,6576.0,159.7813,159.8187,159.5105,159.8,6576.0
2020-05-06 14:35:00,171.09,171.09,170.84,170.97,5363.0,159.8,159.8,159.5665,159.6879,5363.0
2020-05-06 14:40:00,170.95,171.03,170.79,171.03,5187.0,159.6692,159.744,159.5198,159.744,5187.0
2020-05-06 14:45:00,170.99,171.3,170.95,171.22,4338.0,159.7066,159.9961,159.6692,159.9214,4338.0
2020-05-06 14:50:00,171.25,171.32,171.12,171.14,4196.0,159.9494,160.0148,159.828,159.8467,4196.0
2020-05-06 14:55:00,171.13,171.14,170.84,170.92,9090.0,159.8374,159.8467,159.5665,159.6412,9090.0
2020-05-06 15:00:00,170.94,171.05,170.62,170.68,7957.0,159.6599,159.7626,159.361,159.4171,7957.0
2020-05-06 15:05:00,170.71,170.9,170.66,170.78,9286.0,159.4451,159.6225,159.3984,159.5105,9286.0
2020-05-06 15:10:00,170.78,170.83,170.34,170.46,13140.0,159.5105,159.5572,159.0995,159.2116,13140.0
2020-05-06 15:15:00,170.44,170.56,170.12,170.44,9536.0,159.1929,159.305,158.894,159.1929,9536.0
2020-05-06 15:20:00,170.47,170.54,170.23,170.28,6904.0,159.2209,159.2863,158.9968,159.0435,6904.0
2020-05-06 15:25:00,170.29,170.38,170.16,170.22,10559.0,159.0528,159.1369,158.9314,158.9874,10559.0
2020-05-06 15:30:00,170.19,170.23,169.75,169.75,18841.0,158.9594,158.9968,158.5484,158.5484,18841.0
2020-05-06 15:35:00,169.72,169.84,169.47,169.58,21924.0,158.5204,158.6325,158.2869,158.3896,21924.0
2020-05-06 15:40:00,169.55,169.76,169.43,169.74,20981.0,158.3616,158.5578,158.2495,158.5391,20981.0
2020-05-06 15:45:00,169.72,169.84,169.45,169.45,25818.0,158.5204,158.6325,158.2682,158.2682,25818.0
2020-05-06 15:50:00,169.31,169.98,169.11,169.92,41937.0,158.1375,158.7633,157.9507,158.7072,41937.0
2020-05-06 15:55:00,169.9,169.9,169.35,169.52,67544.0,158.6885,158.6885,158.1748,158.3336,67544.0
2020-05-07 09:30:00,172.42,173.13,171.5,172.65,31695.0,161.0422,161.7054,160.1829,161.2571,31695.0
2020-05-07 09:35:00,172.39,172.47,171.7,171.87,12712.0,161.0142,161.0889,160.3697,160.5285,12712.0
2020-05-07 09:40:00,171.78,172.39,171.77,171.9,21926.0,160.4445,161.0142,160.4351,160.5566,21926.0
2020-05-07 09:45:00,171.8,171.84,171.42,171.55,9698.0,160.4632,160.5005,160.1082,160.2296,9698.0
2020-05-07 09:50:00,171.63,172.16,171.51,172.16,8413.0,160.3044,160.7994,160.1923,160.7994,8413.0
2020-05-07 09:55:00,172.03,172.34,172.03,172.04,6021.0,160.678,160.9675,160.678,160.6873,6021.0
2020-05-07 10:00:00,171.88,172.23,171.86,172.01,12308.0,160.5379,160.8648,160.5192,160.6593,12308.0
2020-05-07 10:05:00,172.06,172.11,171.53,171.53,19360.0,160.706,160.7527,160.211,160.211,19360.0
2020-05-07 10:10:00,171.51,171.62,170.81,170.81,10080.0,160.1923,160.295,159.5385,159.5385,10080.0
2020-05-07 10:15:00,170.82,171.28,170.71,170.91,14669.0,159.5478,159.9775,159.4451,159.6319,14669.0
2020-05-07 10:20:00,170.88,171.08,170.59,170.96,7017.0,159.6039,159.7907,159.333,159.6786,7017.0
2020-05-07 10:25:00,170.86,171.12,170.71,170.83,5967.0,159.5852,159.828,159.4451,159.5572,5967.0
2020-05-07 10:30:00,170.86,170.86,170.59,170.66,7340.0,159.5852,159.5852,159.333,159.3984,7340.0
2020-05-07 10:35:00,170.63,170.86,170.56,170.72,6561.0,159.3704,159.5852,159.305,159.4544,6561.0
2020-05-07 10:40:00,170.71,170.87,170.54,170.62,8981.0,159.4451,159.5945,159.2863,159.361,8981.0
2020-05-07 10:45:00,170.56,170.68,170.09,170.09,7656.0,159.305,159.4171,158.866,158.866,7656.0
2020-05-07 10:50:00,170.09,170.18,169.84,169.96,11442.0,158.866,158.9501,158.6325,158.7446,11442.0
2020-05-07 10:55:00,170.01,170.16,169.88,170.16,12099.0,158.7913,158.9314,158.6698,158.9314,12099.0
2020-05-07 11:00:00,170.11,170.21,169.9,170.05,12691.0,158.8847,158.9781,158.6885,158.8286,12691.0
2020-05-07 11:05:00,170.05,170.16,169.97,170.04,10903.0,158.8286,158.9314,158.7539,158.8193,10903.0
2020-05-07 11:10:00,170.04,170.09,169.91,170.06,12332.0,158.8193,158.866,158.6979,158.838,12332.0
2020-05-07 11:15:00,170.04,170.2,169.95,170.18,15664.0,158.8193,158.9687,158.7352,158.9501,15664.0
2020-05-07 11:20:00,170.15,170.33,169.99,170.18,17539.0,158.922,159.0902,158.7726,158.9501,17539.0
2020-05-07 11:25:00,170.15,170.72,170.15,170.72,6770.0,158.922,159.4544,158.922,159.4544,6770.0
2020-05-07 11:30:00,170.71,170.75,170.43,170.49,11059.0,159.4451,159.4824,159.1836,159.2396,11059.0
2020-05-07 11:35:00,170.47,170.52,170.2,170.23,8730.0,159.2209,159.2676,158.9687,158.9968,8730.0
2020-05-07 11:40:00,170.24,170.54,170.0,170.46,52380.0,159.0061,159.2863,158.7819,159.2116,52380.0
2020-05-07 11:45:00,170.44,170.69,170.15,170.16,30399.0,159.1929,159.4264,158.922,158.9314,30399.0
2020-05-07 11:50:00,170.16,170.95,170.13,170.85,55454.0,158.9314,159.6692,158.9034,159.5758,55454.0
2020-05-07 11:55:00,170.85,171.46,170.85,171.46,7343.0,159.5758,160.1456,159.5758,160.1456,7343.0
2020-05-07 12:00:00,171.47,171.47,170.98,171.01,18498.0,160.1549,160.1549,159.6973,159.7253,18498.0
2020-05-07 12:05:00,171.12,171.54,171.09,171.48,5475.0,159.828,160.2203,159.8,160.1643,5475.0
2020-05-07 12:10:00,171.46,171.6,171.34,171.6,5472.0,160.1456,160.2763,160.0335,160.2763,5472.0
2020-05-07 12:15:00,171.66,171.9,171.59,171.79,7113.0,160.3324,160.5566,160.267,160.4538,7113.0
2020-05-07 12:20:00,171.8,171.96,171.8,171.95,22146.0,160.4632,160.6126,160.4632,160.6033,22146.0
2020-05-07 12:25:00,171.96,172.35,171.96,172.14,9817.0,160.6126,160.9769,160.6126,160.7807,9817.0
2020-05-07 12:30:00,172.26,172.37,172.16,172.26,9328.0,160.8928,160.9955,160.7994,160.8928,9328.0
2020-05-07 12:35:00,172.25,172.35,172.17,172.26,10350.0,160.8835,160.9769,160.8087,160.8928,10350.0
2020-05-07 12:40:00,172.24,172.24,172.06,172.07,7517.0,160.8741,160.8741,160.706,160.7153,7517.0
2020-05-07 12:45:00,172.05,172.4,172.05,172.27,10059.0,160.6967,161.0236,160.6967,160.9021,10059.0
2020-05-07 12:50:00,172.3,172.4,172.19,172.26,7477.0,160.9302,161.0236,160.8274,160.8928,7477.0
2020-05-07 12:55:00,172.34,172.96,172.34,172.93,8937.0,160.9675,161.5466,160.9675,161.5186,8937.0
2020-05-07 13:00:00,172.98,172.98,172.72,172.83,4992.0,161.5653,161.5653,161.3224,161.4252,4992.0
2020-05-07 13:05:00,172.83,172.84,172.67,172.71,5433.0,161.4252,161.4345,161.2757,161.3131,5433.0
2020-05-07 13:10:00,172.82,172.98,172.75,172.79,7260.0,161.4158,161.5653,161.3505,161.3878,7260.0
2020-05-07 13:15:00,172.77,172.8,172.62,172.68,7445.0,161.3691,161.3972,161.229,161.2851,7445.0
2020-05-07 13:20:00,172.65,172.77,172.65,172.71,5120.0,161.2571,161.3691,161.2571,161.3131,5120.0
2020-05-07 13:25:00,172.79,172.89,172.68,172.85,6682.0,161.3878,161.4812,161.2851,161.4439,6682.0
2020-05-07 13:30:00,172.89,173.02,172.85,172.87,3389.0,161.4812,161.6026,161.4439,161.4625,3389.0
2020-05-07 13:35:00,172.86,173.17,172.77,173.05,14720.0,161.4532,161.7427,161.3691,161.6307,14720.0
2020-05-07 13:40:00,173.08,173.08,172.87,172.94,4644.0,161.6587,161.6587,161.4625,161.5279,4644.0
2020-05-07 13:45:00,172.93,173.27,172.93,173.09,4261.0,161.5186,161.8361,161.5186,161.668,4261.0
2020-05-07 13:50:00,173.15,173.19,172.72,172.81,6322.0,161.7241,161.7614,161.3224,161.4065,6322.0
2020-05-07 13:55:00,172.84,173.01,172.76,172.97,13340.0,161.4345,161.5933,161.3598,161.5559,13340.0
2020-05-07 14:00:00,172.91,173.05,172.71,173.05,5602.0,161.4999,161.6307,161.3131,161.6307,5602.0
2020-05-07 14:05:00,173.0,173.03,172.79,172.91,4300.0,161.584,161.612,161.3878,161.4999,4300.0
2020-05-07 14:10:00,172.9,173.05,172.9,173.0,3638.0,161.4906,161.6307,161.4906,161.584,3638.0
2020-05-07 14:15:00,173.02,173.22,172.98,173.22,4720.0,161.6026,161.7894,161.5653,161.7894,4720.0
2020-05-07 14:20:00,173.18,173.19,172.95,173.1,17596.0,161.7521,161.7614,161.5373,161.6774,17596.0
2020-05-07 14:25:00,173.08,173.23,173.06,173.1,6375.0,161.6587,161.7988,161.64,161.6774,6375.0
2020-05-07 14:30:00,173.12,173.2,172.91,172.95,7958.0,161.696,161.7708,161.4999,161.5373,7958.0
2020-05-07 14:35:00,172.96,173.14,172.94,173.08,4871.0,161.5466,161.7147,161.5279,161.6587,4871.0
2020-05-07 14:40:00,173.04,173.06,172.61,172.61,4592.0,161.6213,161.64,161.2197,161.2197,4592.0
2020-05-07 14:45:00,172.58,172.71,172.5,172.55,5838.0,161.1917,161.3131,161.117,161.1637,5838.0
2020-05-07 14:50:00,172.5,172.6,172.37,172.53,5382.0,161.117,161.2104,160.9955,161.145,5382.0
2020-05-07 14:55:00,172.51,172.74,172.48,172.66,9306.0,161.1263,161.3411,161.0983,161.2664,9306.0
2020-05-07 15:00:00,172.65,172.83,172.38,172.61,13054.0,161.2571,161.4252,161.0049,161.2197,13054.0
2020-05-07 15:05:00,172.61,172.77,172.61,172.68,7655.0,161.2197,161.3691,161.2197,161.2851,7655.0
2020-05-07 15:10:00,172.69,172.71,172.49,172.49,10085.0,161.2944,161.3131,161.1076,161.1076,10085.0
2020-05-07 15:15:00,172.48,172.48,172.2,172.41,14687.0,161.0983,161.0983,160.8368,161.0329,14687.0
2020-05-07 15:20:00,172.38,172.62,172.38,172.59,9985.0,161.0049,161.229,161.0049,161.201,9985.0
2020-05-07 15:25:00,172.57,172.77,172.51,172.62,8724.0,161.1823,161.3691,161.1263,161.229,8724.0
2020-05-07 15:30:00,172.62,172.64,172.16,172.37,14151.0,161.229,161.2477,160.7994,160.9955,14151.0
2020-05-07 15:35:00,172.35,172.37,172.2,172.26,15365.0,160.9769,160.9955,160.8368,160.8928,15365.0
2020-05-07 15:40:00,172.29,172.33,171.72,171.72,19001.0,160.9208,160.9582,160.3884,160.3884,19001.0
2020-05-07 15:45:00,171.77,171.92,171.74,171.83,13078.0,160.4351,160.5752,160.4071,160.4912,13078.0
2020-05-07 15:50:00,171.82,172.13,171.6,171.88,22040.0,160.4818,160.7714,160.2763,160.5379,22040.0
2020-05-07 15:55:00,171.83,172.04,171.49,171.98,38044.0,160.4912,160.6873,160.1736,160.6313,38044.0
2020-05-08 09:30:00,175.18,176.0,173.55,174.95,85311.0,163.6201,164.386,162.0977,163.4053,85311.0
2020-05-08 09:35:00,174.92,175.19,173.9,174.16,42117.0,163.3773,163.6294,162.4246,162.6674,42117.0
2020-05-08 09:40:00,174.18,174.44,174.01,174.16,13554.0,162.6861,162.9289,162.5273,162.6674,13554.0
2020-05-08 09:45:00,174.24,174.54,174.15,174.54,6140.0,162.7421,163.0223,162.6581,163.0223,6140.0
2020-05-08 09:50:00,174.64,175.37,174.5,174.98,14791.0,163.1157,163.7976,162.985,163.4333,14791.0
2020-05-08 09:55:00,174.97,175.04,174.6,174.6,12057.0,163.424,163.4893,163.0784,163.0784,12057.0
2020-05-08 10:00:00,174.72,174.79,174.34,174.65,12836.0,163.1905,163.2558,162.8355,163.1251,12836.0
2020-05-08 10:05:00,174.69,174.78,174.4,174.5,2715.0,163.1624,163.2465,162.8916,162.985,2715.0
2020-05-08 10:10:00,174.45,174.74,174.45,174.63,14326.0,162.9383,163.2091,162.9383,163.1064,14326.0
2020-05-08 10:15:00,174.61,174.9,174.47,174.72,8667.0,163.0877,163.3586,162.957,163.1905,8667.0
2020-05-08 10:20:00,174.85,174.97,174.4,174.41,17153.0,163.3119,163.424,162.8916,162.9009,17153.0
2020-05-08 10:25:00,174.72,174.77,174.28,174.31,14405.0,163.1905,163.2372,162.7795,162.8075,14405.0
2020-05-08 10:30:00,174.38,174.76,174.3,174.47,8123.0,162.8729,163.2278,162.7982,162.957,8123.0
2020-05-08 10:35:00,174.5,174.7,174.45,174.51,10334.0,162.985,163.1718,162.9383,162.9943,10334.0
2020-05-08 10:40:00,174.47,174.53,174.0,174.11,11214.0,162.957,163.013,162.518,162.6207,11214.0
2020-05-08 10:45:00,174.03,174.39,174.02,174.13,21858.0,162.546,162.8822,162.5367,162.6394,21858.0
2020-05-08 10:50:00,174.15,174.15,173.65,173.77,9971.0,162.6581,162.6581,162.1911,162.3032,9971.0
2020-05-08 10:55:00,173.71,174.14,173.69,173.98,4604.0,162.2471,162.6487,162.2284,162.4993,4604.0
2020-05-08 11:00:00,173.98,174.04,173.7,173.76,7225.0,162.4993,162.5553,162.2378,162.2938,7225.0
2020-05-08 11:05:00,174.04,174.41,173.8,174.01,10451.0,162.5553,162.9009,162.3312,162.5273,10451.0
2020-05-08 11:10:00,174.03,174.15,173.93,173.95,11990.0,162.546,162.6581,162.4526,162.4713,11990.0
2020-05-08 11:15:00,174.0,174.07,173.68,173.68,10063.0,162.518,162.5834,162.2191,162.2191,10063.0
2020-05-08 11:20:00,173.68,173.92,173.6,173.84,4013.0,162.2191,162.4433,162.1444,162.3685,4013.0
2020-05-08 11:25:00,173.84,174.4,173.84,174.4,19219.0,162.3685,162.8916,162.3685,162.8916,19219.0
2020-05-08 11:30:00,174.39,174.6,174.0,174.07,8672.0,162.8822,163.0784,162.518,162.5834,8672.0
2020-05-08 11:35:00,174.08,174.27,174.0,174.18,56841.0,162.5927,162.7702,162.518,162.6861,56841.0
2020-05-08 11:40:00,174.12,174.58,174.12,174.57,5700.0,162.6301,163.0597,162.6301,163.0504,5700.0
2020-05-08 11:45:00,174.58,174.58,174.34,174.34,9051.0,163.0597,163.0597,162.8355,162.8355,9051.0
2020-05-08 11:50:00,174.25,174.4,174.1,174.4,2600.0,162.7515,162.8916,162.6114,162.8916,2600.0
2020-05-08 11:55:00,174.4,174.45,174.21,174.31,7838.0,162.8916,162.9383,162.7141,162.8075,7838.0
2020-05-08 12:00:00,174.31,174.46,174.31,174.39,8183.0,162.8075,162.9476,162.8075,162.8822,8183.0
2020-05-08 12:05:00,174.39,174.54,174.35,174.38,17024.0,162.8822,163.0223,162.8449,162.8729,17024.0
2020-05-08 12:10:00,174.36,174.43,174.27,174.42,24702.0,162.8542,162.9196,162.7702,162.9103,24702.0
2020-05-08 12:15:00,174.34,174.36,174.04,174.1,2993.0,162.8355,162.8542,162.5553,162.6114,2993.0
2020-05-08 12:20:00,174.13,174.22,174.0,174.17,7322.0,162.6394,162.7235,162.518,162.6768,7322.0
2020-05-08 12:25:00,174.2,174.23,173.95,174.0,7424.0,162.7048,162.7328,162.4713,162.518,7424.0
2020-05-08 12:30:00,174.0,174.22,173.92,174.22,9793.0,162.518,162.7235,162.4433,162.7235,9793.0
2020-05-08 12:35:00,174.23,174.26,174.03,174.19,2000.0,162.7328,162.7608,162.546,162.6954,2000.0
2020-05-08 12:40:00,174.2,174.3,174.18,174.19,5206.0,162.7048,162.7982,162.6861,162.6954,5206.0
2020-05-08 12:45:00,174.23,174.24,174.09,174.09,3094.0,162.7328,162.7421,162.602,162.602,3094.0
2020-05-08 12:50:00,174.08,174.5,174.07,174.4,38929.0,162.5927,162.985,162.5834,162.8916,38929.0
2020-05-08 12:55:00,174.4,174.4,174.25,174.25,4088.0,162.8916,162.8916,162.7515,162.7515,4088.0
2020-05-08 13:00:00,174.32,174.39,174.15,174.18,2573.0,162.8169,162.8822,162.6581,162.6861,2573.0
2020-05-08 13:05:00,174.22,174.29,174.07,174.29,7219.0,162.7235,162.7888,162.5834,162.7888,7219.0
2020-05-08 13:10:00,174.43,174.46,174.33,174.33,3400.0,162.9196,162.9476,162.8262,162.8262,3400.0
2020-05-08 13:15:00,174.35,174.39,174.23,174.36,3423.0,162.8449,162.8822,162.7328,162.8542,3423.0
2020-05-08 13:20:00,174.39,174.4,174.23,174.26,3473.0,162.8822,162.8916,162.7328,162.7608,3473.0
2020-05-08 13:25:00,174.31,174.38,174.19,174.36,5820.0,162.8075,162.8729,162.6954,162.8542,5820.0
2020-05-08 13:30:00,174.4,174.42,174.25,174.37,5558.0,162.8916,162.9103,162.7515,162.8636,5558.0
2020-05-08 13:35:00,174.33,174.38,174.21,174.3,9725.0,162.8262,162.8729,162.7141,162.7982,9725.0
2020-05-08 13:40:00,174.34,174.5,174.14,174.4,4398.0,162.8355,162.985,162.6487,162.8916,4398.0
2020-05-08 13:45:00,174.44,174.44,174.17,174.27,5244.0,162.9289,162.9289,162.6768,162.7702,5244.0
2020-05-08 13:50:00,174.2,174.2,173.85,173.85,5002.0,162.7048,162.7048,162.3779,162.3779,5002.0
2020-05-08 13:55:00,173.87,173.98,173.8,173.89,2224.0,162.3966,162.4993,162.3312,162.4152,2224.0
2020-05-08 14:00:00,173.87,173.98,173.72,173.79,3450.0,162.3966,162.4993,162.2565,162.3218,3450.0
2020-05-08 14:05:00,173.76,173.86,173.48,173.49,4488.0,162.2938,162.3872,162.0323,162.0416,4488.0
2020-05-08 14:10:00,173.44,173.54,173.36,173.45,4947.0,161.9949,162.0883,161.9202,162.0043,4947.0
2020-05-08 14:15:00,173.54,173.89,173.54,173.7,3542.0,162.0883,162.4152,162.0883,162.2378,3542.0
2020-05-08 14:20:00,173.7,173.74,173.52,173.66,8427.0,162.2378,162.2751,162.0697,162.2004,8427.0
2020-05-08 14:25:00,173.6,173.61,173.24,173.42,8343.0,162.1444,162.1537,161.8081,161.9762,8343.0
2020-05-08 14:30:00,173.37,173.56,173.32,173.5,10609.0,161.9295,162.107,161.8828,162.051,10609.0
2020-05-08 14:35:00,173.49,173.49,173.22,173.24,4571.0,162.0416,162.0416,161.7894,161.8081,4571.0
2020-05-08 14:40:00,173.18,173.46,173.18,173.46,3941.0,161.7521,162.0136,161.7521,162.0136,3941.0
2020-05-08 14:45:00,173.46,173.58,173.33,173.47,6979.0,162.0136,162.1257,161.8922,162.023,6979.0
2020-05-08 14:50:00,173.43,173.53,173.35,173.42,3163.0,161.9856,162.079,161.9109,161.9762,3163.0
2020-05-08 14:55:00,173.37,173.37,172.9,173.07,8291.0,161.9295,161.9295,161.4906,161.6493,8291.0
2020-05-08 15:00:00,172.97,173.16,172.7,172.82,11818.0,161.5559,161.7334,161.3038,161.4158,11818.0
2020-05-08 15:05:00,172.88,172.89,172.72,172.79,8605.0,161.4719,161.4812,161.3224,161.3878,8605.0
2020-05-08 15:10:00,172.8,172.92,172.52,172.92,5736.0,161.3972,161.5092,161.1356,161.5092,5736.0
2020-05-08 15:15:00,172.94,173.01,172.79,172.81,7921.0,161.5279,161.5933,161.3878,161.4065,7921.0
2020-05-08 15:20:00,172.85,172.88,172.59,172.62,8901.0,161.4439,161.4719,161.201,161.229,8901.0
2020-05-08 15:25:00,172.6,172.9,172.55,172.74,9652.0,161.2104,161.4906,161.1637,161.3411,9652.0
2020-05-08 15:30:00,172.75,173.03,172.69,172.97,7128.0,161.3505,161.612,161.2944,161.5559,7128.0
2020-05-08 15:35:00,172.94,173.05,172.68,172.98,11063.0,161.5279,161.6307,161.2851,161.5653,11063.0
2020-05-08 15:40:00,173.0,173.09,172.91,173.03,26771.0,161.584,161.668,161.4999,161.612,26771.0
2020-05-08 15:45:00,172.99,173.22,172.81,172.88,36830.0,161.5746,161.7894,161.4065,161.4719,36830.0
2020-05-08 15:50:00,172.92,173.04,172.82,172.87,28958.0,161.5092,161.6213,161.4158,161.4625,28958.0
2020-05-08 15:55:00,172.77,173.03,172.67,173.02,42000.0,161.3691,161.612,161.2757,161.6026,42000.0
2020-05-11 09:30:00,172.0,172.23,171.31,171.33,39533.0,160.65,160.8648,160.0055,160.0242,39533.0
2020-05-11 09:35:00,171.2,172.82,171.19,172.6,13361.0,159.9027,161.4158,159.8934,161.2104,13361.0
2020-05-11 09:40:00,172.69,172.7,172.03,172.23,10505.0,161.2944,161.3038,160.678,160.8648,10505.0
2020-05-11 09:45:00,172.28,172.38,171.85,171.98,9864.0,160.9115,161.0049,160.5099,160.6313,9864.0
2020-05-11 09:50:00,171.98,172.12,171.75,171.87,13452.0,160.6313,160.762,160.4165,160.5285,13452.0
2020-05-11 09:55:00,171.83,171.9,171.23,171.24,11265.0,160.4912,160.5566,159.9308,159.9401,11265.0
2020-05-11 10:00:00,171.34,172.0,171.23,171.82,9839.0,160.0335,160.65,159.9308,160.4818,9839.0
2020-05-11 10:05:00,171.9,172.1,171.79,172.06,16410.0,160.5566,160.7434,160.4538,160.706,16410.0
2020-05-11 10:10:00,172.05,172.05,171.75,171.76,15847.0,160.6967,160.6967,160.4165,160.4258,15847.0
2020-05-11 10:15:00,171.72,171.72,171.2,171.33,10699.0,160.3884,160.3884,159.9027,160.0242,10699.0
2020-05-11 10:20:00,171.33,171.82,171.31,171.76,16646.0,160.0242,160.4818,160.0055,160.4258,16646.0
2020-05-11 10:25:00,171.73,171.81,171.55,171.62,5569.0,160.3978,160.4725,160.2296,160.295,5569.0
2020-05-11 10:30:00,171.57,171.78,171.26,171.77,7179.0,160.2483,160.4445,159.9588,160.4351,7179.0
2020-05-11 10:35:00,171.81,172.0,171.59,171.69,10621.0,160.4725,160.65,160.267,160.3604,10621.0
2020-05-11 10:40:00,171.72,171.79,171.47,171.73,6234.0,160.3884,160.4538,160.1549,160.3978,6234.0
2020-05-11 10:45:00,171.8,171.89,171.7,171.85,9391.0,160.4632,160.5472,160.3697,160.5099,9391.0
2020-05-11 10:50:00,171.85,171.85,171.49,171.49,7310.0,160.5099,160.5099,160.1736,160.1736,7310.0
2020-05-11 10:55:00,171.53,171.54,171.19,171.32,9497.0,160.211,160.2203,159.8934,160.0148,9497.0
2020-05-11 11:00:00,171.33,171.52,171.13,171.13,6606.0,160.0242,160.2016,159.8374,159.8374,6606.0
2020-05-11 11:05:00,171.1,171.2,170.99,171.13,14394.0,159.8093,159.9027,159.7066,159.8374,14394.0
2020-05-11 11:10:00,171.15,171.15,170.57,170.63,8758.0,159.856,159.856,159.3143,159.3704,8758.0
2020-05-11 11:15:00,170.67,171.47,170.39,171.39,18335.0,159.4077,160.1549,159.1462,160.0802,18335.0
2020-05-11 11:20:00,171.46,171.92,171.45,171.69,8151.0,160.1456,160.5752,160.1362,160.3604,8151.0
2020-05-11 11:25:00,171.75,171.82,171.59,171.76,12738.0,160.4165,160.4818,160.267,160.4258,12738.0
2020-05-11 11:30:00,171.75,171.9,171.56,171.89,11571.0,160.4165,160.5566,160.239,160.5472,11571.0
2020-05-11 11:35:00,171.87,172.0,171.78,171.88,13245.0,160.5285,160.65,160.4445,160.5379,13245.0
2020-05-11 11:40:00,171.8,172.04,171.73,172.03,8050.0,160.4632,160.6873,160.3978,160.678,8050.0
2020-05-11 11:45:00,172.06,172.1,171.9,171.98,6352.0,160.706,160.7434,160.5566,160.6313,6352.0
2020-05-11 11:50:00,171.97,171.97,171.81,171.85,7351.0,160.6219,160.6219,160.4725,160.5099,7351.0
2020-05-11 11:55:00,171.85,171.92,171.81,171.82,3964.0,160.5099,160.5752,160.4725,160.4818,3964.0
2020-05-11 12:00:00,171.85,171.86,171.53,171.86,10841.0,160.5099,160.5192,160.211,160.5192,10841.0
2020-05-11 12:05:00,171.85,171.86,171.68,171.82,6209.0,160.5099,160.5192,160.3511,160.4818,6209.0
2020-05-11 12:10:00,171.86,171.99,171.84,171.89,6538.0,160.5192,160.6406,160.5005,160.5472,6538.0
2020-05-11 12:15:00,171.78,171.85,171.62,171.75,10581.0,160.4445,160.5099,160.295,160.4165,10581.0
2020-05-11 12:20:00,171.75,171.91,171.75,171.84,5208.0,160.4165,160.5659,160.4165,160.5005,5208.0
2020-05-11 12:25:00,171.87,171.99,171.86,171.94,6209.0,160.5285,160.6406,160.5192,160.5939,6209.0
2020-05-11 12:30:00,171.93,172.05,171.93,172.05,5504.0,160.5846,160.6967,160.5846,160.6967,5504.0
2020-05-11 12:35:00,172.05,172.18,172.01,172.11,12762.0,160.6967,160.8181,160.6593,160.7527,12762.0
2020-05-11 12:40:00,172.08,172.23,171.96,172.21,4200.0,160.7247,160.8648,160.6126,160.8461,4200.0
2020-05-11 12:45:00,172.24,172.42,172.18,172.24,6567.0,160.8741,161.0422,160.8181,160.8741,6567.0
2020-05-11 12:50:00,172.22,172.26,172.18,172.25,2502.0,160.8554,160.8928,160.8181,160.8835,2502.0
2020-05-11 12:55:00,172.21,172.25,172.15,172.2,8677.0,160.8461,160.8835,160.7901,160.8368,8677.0
2020-05-11 13:00:00,172.25,172.25,171.97,172.01,3435.0,160.8835,160.8835,160.6219,160.6593,3435.0
2020-05-11 13:05:00,172.14,172.15,172.07,172.11,5114.0,160.7807,160.7901,160.7153,160.7527,5114.0
2020-05-11 13:10:00,172.08,172.15,172.04,172.06,3965.0,160.7247,160.7901,160.6873,160.706,3965.0
2020-05-11 13:15:00,172.05,172.06,171.92,171.97,5646.0,160.6967,160.706,160.5752,160.6219,5646.0
2020-05-11 13:20:00,172.0,172.0,171.8,171.8,11884.0,160.65,160.65,160.4632,160.4632,11884.0
2020-05-11 13:25:00,171.8,171.86,171.6,171.65,19739.0,160.4632,160.5192,160.2763,160.323,19739.0
2020-05-11 13:30:00,171.68,171.68,171.15,171.29,15852.0,160.3511,160.3511,159.856,159.9868,15852.0
2020-05-11 13:35:00,171.3,171.53,171.21,171.31,5714.0,159.9961,160.211,159.9121,160.0055,5714.0
2020-05-11 13:40:00,171.3,171.4,171.13,171.13,4275.0,159.9961,160.0895,159.8374,159.8374,4275.0
2020-05-11 13:45:00,171.16,171.24,171.03,171.24,3466.0,159.8654,159.9401,159.744,159.9401,3466.0
2020-05-11 13:50:00,171.14,171.25,170.93,171.21,8107.0,159.8467,159.9494,159.6506,159.9121,8107.0
2020-05-11 13:55:00,171.17,171.17,170.92,171.02,6159.0,159.8747,159.8747,159.6412,159.7346,6159.0
2020-05-11 14:00:00,171.09,171.16,170.86,170.88,7351.0,159.8,159.8654,159.5852,159.6039,7351.0
2020-05-11 14:05:00,170.88,171.12,170.78,171.03,5285.0,159.6039,159.828,159.5105,159.744,5285.0
2020-05-11 14:10:00,171.03,171.14,170.97,171.03,6159.0,159.744,159.8467,159.6879,159.744,6159.0
2020-05-11 14:15:00,171.12,171.12,170.98,171.07,5731.0,159.828,159.828,159.6973,159.7813,5731.0
2020-05-11 14:20:00,171.07,171.51,171.07,171.47,7243.0,159.7813,160.1923,159.7813,160.1549,7243.0
2020-05-11 14:25:00,171.49,171.51,171.15,171.16,9560.0,160.1736,160.1923,159.856,159.8654,9560.0
2020-05-11 14:30:00,171.25,171.47,171.25,171.36,5414.0,159.9494,160.1549,159.9494,160.0522,5414.0
2020-05-11 14:35:00,171.36,171.76,171.35,171.76,3577.0,160.0522,160.4258,160.0428,160.4258,3577.0
2020-05-11 14:40:00,171.66,171.78,171.62,171.7,5813.0,160.3324,160.4445,160.295,160.3697,5813.0
2020-05-11 14:45:00,171.74,171.75,171.37,171.37,8362.0,160.4071,160.4165,160.0615,160.0615,8362.0
2020-05-11 14:50:00,171.41,171.59,171.41,171.55,3153.0,160.0989,160.267,160.0989,160.2296,3153.0
2020-05-11 14:55:00,171.59,171.68,171.46,171.51,4273.0,160.267,160.3511,160.1456,160.1923,4273.0
2020-05-11 15:00:00,171.47,171.78,171.47,171.72,6735.0,160.1549,160.4445,160.1549,160.3884,6735.0
2020-05-11 15:05:00,171.75,171.79,171.59,171.7,10951.0,160.4165,160.4538,160.267,160.3697,10951.0
2020-05-11 15:10:00,171.68,171.85,171.66,171.74,16287.0,160.3511,160.5099,160.3324,160.4071,16287.0
2020-05-11 15:15:00,171.73,172.06,171.7,172.06,14578.0,160.3978,160.706,160.3697,160.706,14578.0
2020-05-11 15:20:00,172.03,172.06,171.76,171.76,9104.0,160.678,160.706,160.4258,160.4258,9104.0
2020-05-11 15:25:00,171.8,171.8,171.55,171.61,8337.0,160.4632,160.4632,160.2296,160.2857,8337.0
2020-05-11 15:30:00,171.61,171.61,171.08,171.19,16565.0,160.2857,160.2857,159.7907,159.8934,16565.0
2020-05-11 15:35:00,171.2,171.28,170.93,170.96,14272.0,159.9027,159.9775,159.6506,159.6786,14272.0
2020-05-11 15:40:00,171.05,171.05,170.8,170.94,17038.0,159.7626,159.7626,159.5291,159.6599,17038.0
2020-05-11 15:45:00,170.93,170.93,170.24,170.33,41830.0,159.6506,159.6506,159.0061,159.0902,41830.0
2020-05-11 15:50:00,170.42,170.63,169.81,169.98,55223.0,159.1742,159.3704,158.6045,158.7633,55223.0
2020-05-11 15:55:00,169.97,170.41,169.85,169.92,81266.0,158.7539,159.1649,158.6418,158.7072,81266.0
2020-05-12 09:30:00,170.91,172.38,170.0,172.14,23957.0,159.6319,161.0049,158.7819,160.7807,23957.0
2020-05-12 09:35:00,172.21,172.75,171.75,172.63,12948.0,160.8461,161.3505,160.4165,161.2384,12948.0
2020-05-12 09:40:00,172.44,172.89,172.36,172.64,18287.0,161.0609,161.4812,160.9862,161.2477,18287.0
2020-05-12 09:45:00,172.74,172.74,171.83,171.86,11882.0,161.3411,161.3411,160.4912,160.5192,11882.0
2020-05-12 09:50:00,171.86,172.02,171.63,171.9,11522.0,160.5192,160.6686,160.3044,160.5566,11522.0
2020-05-12 09:55:00,171.8,172.42,171.7,172.19,11806.0,160.4632,161.0422,160.3697,160.8274,11806.0
2020-05-12 10:00:00,172.22,172.4,171.78,171.97,9991.0,160.8554,161.0236,160.4445,160.6219,9991.0
2020-05-12 10:05:00,172.04,172.09,171.85,171.99,4909.0,160.6873,160.734,160.5099,160.6406,4909.0
2020-05-12 10:10:00,171.91,172.32,171.75,172.16,12702.0,160.5659,160.9488,160.4165,160.7994,12702.0
2020-05-12 10:15:00,172.29,172.59,172.29,172.54,4187.0,160.9208,161.201,160.9208,161.1543,4187.0
2020-05-12 10:20:00,172.48,172.52,172.05,172.17,12183.0,161.0983,161.1356,160.6967,160.8087,12183.0
2020-05-12 10:25:00,172.18,172.25,171.78,171.87,12021.0,160.8181,160.8835,160.4445,160.5285,12021.0
2020-05-12 10:30:00,171.88,172.25,171.81,172.25,17373.0,160.5379,160.8835,160.4725,160.8835,17373.0
2020-05-12 10:35:00,172.15,172.2,172.02,172.03,5200.0,160.7901,160.8368,160.6686,160.678,5200.0
2020-05-12 10:40:00,172.0,172.01,171.65,171.7,9908.0,160.65,160.6593,160.323,160.3697,9908.0
2020-05-12 10:45:00,171.62,171.92,171.18,171.2,10267.0,160.295,160.5752,159.8841,159.9027,10267.0
2020-05-12 10:50:00,171.21,171.76,171.21,171.71,8716.0,159.9121,160.4258,159.9121,160.3791,8716.0
2020-05-12 10:55:00,171.7,172.19,171.7,172.19,12138.0,160.3697,160.8274,160.3697,160.8274,12138.0
2020-05-12 11:00:00,172.2,172.2,171.7,171.94,7152.0,160.8368,160.8368,160.3697,160.5939,7152.0
2020-05-12 11:05:00,172.0,172.24,171.9,172.24,4345.0,160.65,160.8741,160.5566,160.8741,4345.0
2020-05-12 11:10:00,172.19,172.55,172.04,172.46,6505.0,160.8274,161.1637,160.6873,161.0796,6505.0
2020-05-12 11:15:00,172.46,172.51,172.02,172.12,7174.0,161.0796,161.1263,160.6686,160.762,7174.0
2020-05-12 11:20:00,172.07,172.17,171.8,171.85,4465.0,160.7153,160.8087,160.4632,160.5099,4465.0
2020-05-12 11:25:00,171.84,171.93,171.6,171.62,5261.0,160.5005,160.5846,160.2763,160.295,5261.0
2020-05-12 11:30:00,171.68,171.95,171.52,171.63,4727.0,160.3511,160.6033,160.2016,160.3044,4727.0
2020-05-12 11:35:00,171.63,171.74,171.31,171.39,3400.0,160.3044,160.4071,160.0055,160.0802,3400.0
2020-05-12 11:40:00,171.31,171.36,171.12,171.36,14485.0,160.0055,160.0522,159.828,160.0522,14485.0
2020-05-12 11:45:00,171.25,171.33,170.83,170.88,8580.0,159.9494,160.0242,159.5572,159.6039,8580.0
2020-05-12 11:50:00,170.88,171.27,170.83,171.16,19213.0,159.6039,159.9681,159.5572,159.8654,19213.0
2020-05-12 11:55:00,171.2,171.37,171.15,171.33,5041.0,159.9027,160.0615,159.856,160.0242,5041.0
2020-05-12 12:00:00,171.3,171.33,171.1,171.14,4600.0,159.9961,160.0242,159.8093,159.8467,4600.0
2020-05-12 12:05:00,171.1,171.17,170.86,170.91,6169.0,159.8093,159.8747,159.5852,159.6319,6169.0
2020-05-12 12:10:00,170.88,170.97,170.69,170.77,10741.0,159.6039,159.6879,159.4264,159.5011,10741.0
2020-05-12 12:15:00,170.69,170.83,170.53,170.76,23063.0,159.4264,159.5572,159.277,159.4918,23063.0
2020-05-12 12:20:00,170.71,170.71,170.31,170.46,6566.0,159.4451,159.4451,159.0715,159.2116,6566.0
2020-05-12 12:25:00,170.43,170.59,170.28,170.31,11595.0,159.1836,159.333,159.0435,159.0715,11595.0
2020-05-12 12:30:00,170.32,170.51,170.16,170.31,10313.0,159.0808,159.2583,158.9314,159.0715,10313.0
2020-05-12 12:35:00,170.26,170.55,170.26,170.47,4842.0,159.0248,159.2956,159.0248,159.2209,4842.0
2020-05-12 12:40:00,170.44,170.44,170.21,170.25,2317.0,159.1929,159.1929,158.9781,159.0154,2317.0
2020-05-12 12:45:00,170.25,170.32,169.81,169.87,7121.0,159.0154,159.0808,158.6045,158.6605,7121.0
2020-05-12 12:50:00,169.85,170.05,169.78,170.05,4182.0,158.6418,158.8286,158.5764,158.8286,4182.0
2020-05-12 12:55:00,170.22,170.43,170.22,170.25,7889.0,158.9874,159.1836,158.9874,159.0154,7889.0
2020-05-12 13:00:00,170.23,170.23,169.77,169.8,29809.0,158.9968,158.9968,158.5671,158.5951,29809.0
2020-05-12 13:05:00,169.79,170.06,169.79,170.06,23149.0,158.5858,158.838,158.5858,158.838,23149.0
2020-05-12 13:10:00,169.95,169.95,169.66,169.74,5559.0,158.7352,158.7352,158.4644,158.5391,5559.0
2020-05-12 13:15:00,169.78,169.9,169.55,169.62,7490.0,158.5764,158.6885,158.3616,158.427,7490.0
2020-05-12 13:20:00,169.56,169.76,169.49,169.55,4682.0,158.371,158.5578,158.3056,158.3616,4682.0
2020-05-12 13:25:00,169.53,169.96,169.53,169.92,5051.0,158.3429,158.7446,158.3429,158.7072,5051.0
2020-05-12 13:30:00,169.85,170.0,169.85,169.93,7910.0,158.6418,158.7819,158.6418,158.7165,7910.0
2020-05-12 13:35:00,170.0,170.05,169.9,169.96,5143.0,158.7819,158.8286,158.6885,158.7446,5143.0
2020-05-12 13:40:00,169.94,170.05,169.86,169.89,6709.0,158.7259,158.8286,158.6512,158.6792,6709.0
2020-05-12 13:45:00,169.92,170.1,169.89,170.1,6892.0,158.7072,158.8753,158.6792,158.8753,6892.0
2020-05-12 13:50:00,170.14,170.34,170.04,170.33,9001.0,158.9127,159.0995,158.8193,159.0902,9001.0
2020-05-12 13:55:00,170.31,170.97,170.31,170.74,8234.0,159.0715,159.6879,159.0715,159.4731,8234.0
2020-05-12 14:00:00,170.67,170.72,170.19,170.32,5394.0,159.4077,159.4544,158.9594,159.0808,5394.0
2020-05-12 14:05:00,170.39,170.41,170.24,170.35,4300.0,159.1462,159.1649,159.0061,159.1088,4300.0
2020-05-12 14:10:00,170.22,170.28,169.92,169.92,4992.0,158.9874,159.0435,158.7072,158.7072,4992.0
2020-05-12 14:15:00,169.95,169.98,169.66,169.78,4100.0,158.7352,158.7633,158.4644,158.5764,4100.0
2020-05-12 14:20:00,169.79,170.19,169.79,170.19,3557.0,158.5858,158.9594,158.5858,158.9594,3557.0
2020-05-12 14:25:00,170.16,170.41,170.11,170.31,4050.0,158.9314,159.1649,158.8847,159.0715,4050.0
2020-05-12 14:30:00,170.29,170.35,170.19,170.28,4909.0,159.0528,159.1088,158.9594,159.0435,4909.0
2020-05-12 14:35:00,170.3,170.51,170.17,170.41,5538.0,159.0621,159.2583,158.9407,159.1649,5538.0
2020-05-12 14:40:00,170.4,170.42,169.94,170.13,6895.0,159.1555,159.1742,158.7259,158.9034,6895.0
2020-05-12 14:45:00,170.1,170.33,170.05,170.08,6021.0,158.8753,159.0902,158.8286,158.8567,6021.0
2020-05-12 14:50:00,170.06,170.42,170.02,170.31,4548.0,158.838,159.1742,158.8006,159.0715,4548.0
2020-05-12 14:55:00,170.36,170.45,170.24,170.33,4971.0,159.1182,159.2022,159.0061,159.0902,4971.0
2020-05-12 15:00:00,170.23,170.3,170.13,170.18,6480.0,158.9968,159.0621,158.9034,158.9501,6480.0
2020-05-12 15:05:00,170.26,170.44,170.2,170.31,6658.0,159.0248,159.1929,158.9687,159.0715,6658.0
2020-05-12 15:10:00,170.27,170.36,170.07,170.1,8221.0,159.0341,159.1182,158.8473,158.8753,8221.0
2020-05-12 15:15:00,170.18,170.31,169.97,170.04,8350.0,158.9501,159.0715,158.7539,158.8193,8350.0
2020-05-12 15:20:00,169.98,170.17,169.82,170.03,10376.0,158.7633,158.9407,158.6138,158.81,10376.0
2020-05-12 15:25:00,169.98,170.27,169.98,170.03,7584.0,158.7633,159.0341,158.7633,158.81,7584.0
2020-05-12 15:30:00,170.06,170.15,169.71,169.89,9077.0,158.838,158.922,158.5111,158.6792,9077.0
2020-05-12 15:35:00,169.87,169.93,169.51,169.62,13308.0,158.6605,158.7165,158.3243,158.427,13308.0
2020-05-12 15:40:00,169.6,169.6,169.09,169.16,14435.0,158.4083,158.4083,157.932,157.9974,14435.0
2020-05-12 15:45:00,169.07,169.26,168.92,169.01,21425.0,157.9133,158.0908,157.7732,157.8573,21425.0
2020-05-12 15:50:00,168.83,169.01,168.61,168.84,30543.0,157.6891,157.8573,157.4837,157.6985,30543.0
2020-05-12 15:55:00,168.86,169.27,168.44,168.54,56918.0,157.7172,158.1001,157.3249,157.4183,56918.0
2020-05-13 09:30:00,166.85,168.45,166.62,167.03,45219.0,155.8398,157.3342,155.625,156.0079,45219.0
2020-05-13 09:35:00,167.03,167.25,166.65,167.19,13750.0,156.0079,156.2134,155.653,156.1574,13750.0
2020-05-13 09:40:00,167.19,167.37,166.91,167.37,13196.0,156.1574,156.3255,155.8958,156.3255,13196.0
2020-05-13 09:45:00,167.13,168.33,167.05,167.95,20751.0,156.1013,157.2221,156.0266,156.8672,20751.0
2020-05-13 09:50:00,168.08,168.14,167.33,167.44,9434.0,156.9886,157.0447,156.2881,156.3909,9434.0
2020-05-13 09:55:00,167.39,167.71,166.79,167.07,26174.0,156.3442,156.643,155.7838,156.0453,26174.0
2020-05-13 10:00:00,167.02,167.65,166.78,167.53,11287.0,155.9986,156.587,155.7744,156.4749,11287.0
2020-05-13 10:05:00,167.67,168.06,167.61,167.84,6720.0,156.6057,156.9699,156.5496,156.7645,6720.0
2020-05-13 10:10:00,167.76,167.98,167.7,167.72,10597.0,156.6897,156.8952,156.6337,156.6524,10597.0
2020-05-13 10:15:00,167.81,167.82,167.49,167.5,15804.0,156.7364,156.7458,156.4376,156.4469,15804.0
2020-05-13 10:20:00,167.48,167.48,166.83,166.87,8315.0,156.4282,156.4282,155.8211,155.8585,8315.0
2020-05-13 10:25:00,166.93,167.59,166.83,167.53,15926.0,155.9145,156.531,155.8211,156.4749,15926.0
2020-05-13 10:30:00,167.41,167.96,167.32,167.77,17375.0,156.3628,156.8765,156.2788,156.6991,17375.0
2020-05-13 10:35:00,167.76,167.8,167.27,167.37,10324.0,156.6897,156.7271,156.2321,156.3255,10324.0
2020-05-13 10:40:00,167.44,167.49,167.16,167.22,4218.0,156.3909,156.4376,156.1293,156.1854,4218.0
2020-05-13 10:45:00,167.19,167.4,167.19,167.24,4799.0,156.1574,156.3535,156.1574,156.2041,4799.0
2020-05-13 10:50:00,167.22,167.35,166.94,167.33,6494.0,156.1854,156.3068,155.9239,156.2881,6494.0
2020-05-13 10:55:00,167.27,167.45,167.02,167.03,9284.0,156.2321,156.4002,155.9986,156.0079,9284.0
2020-05-13 11:00:00,167.06,167.21,166.94,167.11,8119.0,156.0359,156.176,155.9239,156.0826,8119.0
2020-05-13 11:05:00,167.01,167.17,166.91,167.04,4450.0,155.9892,156.1387,155.8958,156.0173,4450.0
2020-05-13 11:10:00,166.98,167.33,166.98,167.31,10125.0,155.9612,156.2881,155.9612,156.2694,10125.0
2020-05-13 11:15:00,167.31,167.35,166.97,166.97,7659.0,156.2694,156.3068,155.9519,155.9519,7659.0
2020-05-13 11:20:00,166.85,166.87,165.89,165.96,11953.0,155.8398,155.8585,154.9431,155.0085,11953.0
2020-05-13 11:25:00,165.9,166.15,165.47,166.12,25473.0,154.9525,155.186,154.5509,155.158,25473.0
2020-05-13 11:30:00,166.12,166.76,166.11,166.51,10144.0,155.158,155.7557,155.1486,155.5222,10144.0
2020-05-13 11:35:00,166.72,166.72,165.92,166.09,12110.0,155.7184,155.7184,154.9712,155.1299,12110.0
2020-05-13 11:40:00,166.09,166.14,165.66,165.71,6104.0,155.1299,155.1766,154.7283,154.775,6104.0
2020-05-13 11:45:00,165.78,165.78,164.81,164.81,13535.0,154.8404,154.8404,153.9344,153.9344,13535.0
2020-05-13 11:50:00,164.9,165.02,164.18,164.23,16278.0,154.0185,154.1306,153.346,153.3927,16278.0
2020-05-13 11:55:00,164.15,164.58,164.14,164.45,12802.0,153.318,153.7196,153.3086,153.5982,12802.0
2020-05-13 12:00:00,164.42,164.75,164.06,164.06,11885.0,153.5701,153.8784,153.2339,153.2339,11885.0
2020-05-13 12:05:00,164.12,164.66,164.11,164.54,16150.0,153.2899,153.7943,153.2806,153.6822,16150.0
2020-05-13 12:10:00,164.52,164.69,164.26,164.43,10913.0,153.6635,153.8223,153.4207,153.5795,10913.0
2020-05-13 12:15:00,164.37,164.67,164.06,164.24,9081.0,153.5234,153.8037,153.2339,153.402,9081.0
2020-05-13 12:20:00,164.27,164.53,164.25,164.32,8656.0,153.43,153.6729,153.4114,153.4767,8656.0
2020-05-13 12:25:00,164.12,164.76,164.12,164.76,5629.0,153.2899,153.8877,153.2899,153.8877,5629.0
2020-05-13 12:30:00,164.74,164.86,164.4,164.74,22888.0,153.869,153.9811,153.5515,153.869,22888.0
2020-05-13 12:35:00,164.76,164.77,164.35,164.62,6762.0,153.8877,153.8971,153.5048,153.7569,6762.0
2020-05-13 12:40:00,164.6,164.6,164.21,164.21,6736.0,153.7383,153.7383,153.374,153.374,6736.0
2020-05-13 12:45:00,164.26,164.79,164.02,164.79,13242.0,153.4207,153.9157,153.1965,153.9157,13242.0
2020-05-13 12:50:00,164.71,164.71,163.94,163.94,25496.0,153.841,153.841,153.1218,153.1218,25496.0
2020-05-13 12:55:00,164.0,164.02,163.48,163.97,31517.0,153.1779,153.1965,152.6922,153.1498,31517.0
2020-05-13 13:00:00,164.0,164.0,163.31,163.45,28057.0,153.1779,153.1779,152.5334,152.6642,28057.0
2020-05-13 13:05:00,163.54,163.54,163.13,163.13,5113.0,152.7482,152.7482,152.3653,152.3653,5113.0
2020-05-13 13:10:00,163.11,163.42,163.11,163.34,14704.0,152.3466,152.6361,152.3466,152.5614,14704.0
2020-05-13 13:15:00,163.33,163.72,163.24,163.67,7536.0,152.5521,152.9163,152.468,152.8696,7536.0
2020-05-13 13:20:00,163.67,163.72,163.27,163.32,8841.0,152.8696,152.9163,152.496,152.5427,8841.0
2020-05-13 13:25:00,163.28,163.32,162.95,163.29,6906.0,152.5054,152.5427,152.1972,152.5147,6906.0
2020-05-13 13:30:00,163.25,163.45,163.03,163.09,6667.0,152.4774,152.6642,152.2719,152.3279,6667.0
2020-05-13 13:35:00,163.15,163.41,163.15,163.41,5153.0,152.384,152.6268,152.384,152.6268,5153.0
2020-05-13 13:40:00,163.42,163.42,163.19,163.28,7455.0,152.6361,152.6361,152.4213,152.5054,7455.0
2020-05-13 13:45:00,163.24,163.47,163.16,163.32,15484.0,152.468,152.6828,152.3933,152.5427,15484.0
2020-05-13 13:50:00,163.32,163.57,163.23,163.24,9044.0,152.5427,152.7762,152.4587,152.468,9044.0
2020-05-13 13:55:00,163.19,163.52,163.13,163.28,4211.0,152.4213,152.7295,152.3653,152.5054,4211.0
2020-05-13 14:00:00,163.2,163.25,162.85,162.85,7204.0,152.4307,152.4774,152.1037,152.1037,7204.0
2020-05-13 14:05:00,162.85,163.05,162.77,162.82,21828.0,152.1037,152.2906,152.029,152.0757,21828.0
2020-05-13 14:10:00,162.83,163.2,162.83,162.95,14071.0,152.0851,152.4307,152.0851,152.1972,14071.0
2020-05-13 14:15:00,162.93,163.45,162.93,163.35,4687.0,152.1785,152.6642,152.1785,152.5708,4687.0
2020-05-13 14:20:00,163.32,163.49,163.15,163.15,5998.0,152.5427,152.7015,152.384,152.384,5998.0
2020-05-13 14:25:00,163.23,163.31,163.02,163.14,26035.0,152.4587,152.5334,152.2625,152.3746,26035.0
2020-05-13 14:30:00,163.06,163.27,162.92,163.26,26906.0,152.2999,152.496,152.1691,152.4867,26906.0
2020-05-13 14:35:00,163.2,163.67,163.16,163.49,9293.0,152.4307,152.8696,152.3933,152.7015,9293.0
2020-05-13 14:40:00,163.43,163.43,162.98,163.0,2760.0,152.6455,152.6455,152.2252,152.2439,2760.0
2020-05-13 14:45:00,162.98,163.16,162.53,162.55,22626.0,152.2252,152.3933,151.8049,151.8235,22626.0
2020-05-13 14:50:00,162.55,162.56,162.16,162.17,20353.0,151.8235,151.8329,151.4593,151.4686,20353.0
2020-05-13 14:55:00,162.16,162.21,162.01,162.05,10434.0,151.4593,151.506,151.3192,151.3565,10434.0
2020-05-13 15:00:00,162.09,163.41,162.09,163.28,32799.0,151.3939,152.6268,151.3939,152.5054,32799.0
2020-05-13 15:05:00,163.36,163.36,162.66,162.91,5483.0,152.5801,152.5801,151.9263,152.1598,5483.0
2020-05-13 15:10:00,162.9,163.03,162.74,162.85,8313.0,152.1505,152.2719,152.001,152.1037,8313.0
2020-05-13 15:15:00,162.82,163.22,162.76,163.15,9464.0,152.0757,152.4493,152.0197,152.384,9464.0
2020-05-13 15:20:00,163.27,163.34,162.56,162.56,12223.0,152.496,152.5614,151.8329,151.8329,12223.0
2020-05-13 15:25:00,162.6,162.87,162.48,162.78,9935.0,151.8702,152.1224,151.7582,152.0384,9935.0
2020-05-13 15:30:00,162.78,163.2,162.64,163.06,16652.0,152.0384,152.4307,151.9076,152.2999,16652.0
2020-05-13 15:35:00,163.01,163.23,162.74,162.84,20725.0,152.2532,152.4587,152.001,152.0944,20725.0
2020-05-13 15:40:00,162.86,163.05,162.8,162.92,28670.0,152.1131,152.2906,152.057,152.1691,28670.0
2020-05-13 15:45:00,162.88,163.11,162.67,162.91,24896.0,152.1318,152.3466,151.9356,152.1598,24896.0
2020-05-13 15:50:00,162.78,162.94,162.53,162.65,71279.0,152.0384,152.1878,151.8049,151.9169,71279.0
2020-05-13 15:55:00,162.7,162.88,162.15,162.68,118232.0,151.9636,152.1318,151.4499,151.945,118232.0
2020-05-14 09:30:00,160.0,160.57,159.09,159.42,56952.0,149.4418,149.9742,148.5919,148.9001,56952.0
2020-05-14 09:35:00,159.42,160.01,159.01,159.13,39474.0,148.9001,149.4512,148.5171,148.6292,39474.0
2020-05-14 09:40:00,159.14,159.71,159.07,159.37,14539.0,148.6386,149.171,148.5732,148.8534,14539.0
2020-05-14 09:45:00,159.24,160.21,159.13,159.48,16184.0,148.732,149.638,148.6292,148.9561,16184.0
2020-05-14 09:50:00,159.56,159.57,158.5,158.58,30908.0,149.0309,149.0402,148.0408,148.1155,30908.0
2020-05-14 09:55:00,158.52,158.97,158.25,158.8,28356.0,148.0595,148.4798,147.8073,148.321,28356.0
2020-05-14 10:00:00,158.81,158.91,158.31,158.75,22349.0,148.3303,148.4237,147.8633,148.2743,22349.0
2020-05-14 10:05:00,158.81,159.44,158.67,159.41,8517.0,148.3303,148.9188,148.1996,148.8908,8517.0
2020-05-14 10:10:00,159.41,159.91,159.41,159.71,8074.0,148.8908,149.3578,148.8908,149.171,8074.0
2020-05-14 10:15:00,159.68,160.16,159.65,160.1,17030.0,149.1429,149.5913,149.1149,149.5352,17030.0
2020-05-14 10:20:00,160.07,160.37,160.07,160.31,16445.0,149.5072,149.7874,149.5072,149.7314,16445.0
2020-05-14 10:25:00,160.31,160.59,160.14,160.14,17706.0,149.7314,149.9929,149.5726,149.5726,17706.0
2020-05-14 10:30:00,160.17,160.19,159.92,159.92,16456.0,149.6006,149.6193,149.3671,149.3671,16456.0
2020-05-14 10:35:00,159.92,160.79,159.92,160.67,13191.0,149.3671,150.1797,149.3671,150.0676,13191.0
2020-05-14 10:40:00,160.62,160.66,159.9,159.9,15020.0,150.0209,150.0583,149.3484,149.3484,15020.0
2020-05-14 10:45:00,159.93,160.5,159.82,160.43,12581.0,149.3764,149.9088,149.2737,149.8434,12581.0
2020-05-14 10:50:00,160.41,160.95,160.41,160.88,14337.0,149.8248,150.3291,149.8248,150.2637,14337.0
2020-05-14 10:55:00,160.89,161.42,160.51,161.26,19916.0,150.2731,150.7681,149.9182,150.6187,19916.0
2020-05-14 11:00:00,161.33,161.99,161.29,161.6,21931.0,150.6841,151.3005,150.6467,150.9362,21931.0
2020-05-14 11:05:00,161.57,162.39,161.53,162.03,25501.0,150.9082,151.6741,150.8709,151.3379,25501.0
2020-05-14 11:10:00,162.09,162.19,161.77,161.82,21369.0,151.3939,151.4873,151.095,151.1417,21369.0
2020-05-14 11:15:00,161.87,162.29,161.75,161.77,20980.0,151.1884,151.5807,151.0763,151.095,20980.0
2020-05-14 11:20:00,161.72,161.72,160.91,160.92,12426.0,151.0483,151.0483,150.2918,150.3011,12426.0
2020-05-14 11:25:00,160.89,161.12,160.85,161.03,16520.0,150.2731,150.4879,150.2357,150.4038,16520.0
2020-05-14 11:30:00,160.96,161.18,160.74,161.04,16704.0,150.3385,150.544,150.133,150.4132,16704.0
2020-05-14 11:35:00,161.03,161.53,160.99,160.99,57608.0,150.4038,150.8709,150.3665,150.3665,57608.0
2020-05-14 11:40:00,161.03,161.04,160.59,160.7,12708.0,150.4038,150.4132,149.9929,150.0956,12708.0
2020-05-14 11:45:00,160.74,160.91,160.48,160.65,34368.0,150.133,150.2918,149.8901,150.0489,34368.0
2020-05-14 11:50:00,160.57,161.08,160.43,160.99,12604.0,149.9742,150.4505,149.8434,150.3665,12604.0
2020-05-14 11:55:00,160.97,161.05,160.81,160.87,9813.0,150.3478,150.4225,150.1984,150.2544,9813.0
2020-05-14 12:00:00,160.87,161.08,160.6,160.8,19137.0,150.2544,150.4505,150.0022,150.189,19137.0
2020-05-14 12:05:00,160.81,160.81,160.37,160.4,48099.0,150.1984,150.1984,149.7874,149.8154,48099.0
2020-05-14 12:10:00,160.36,161.29,160.16,160.95,35467.0,149.7781,150.6467,149.5913,150.3291,35467.0
2020-05-14 12:15:00,161.01,161.61,161.01,161.45,10035.0,150.3852,150.9456,150.3852,150.7961,10035.0
2020-05-14 12:20:00,161.52,162.17,161.41,162.07,8459.0,150.8615,151.4686,150.7588,151.3752,8459.0
2020-05-14 12:25:00,162.03,162.51,161.95,162.39,21711.0,151.3379,151.7862,151.2631,151.6741,21711.0
2020-05-14 12:30:00,162.41,162.68,162.29,162.56,8060.0,151.6928,151.945,151.5807,151.8329,8060.0
2020-05-14 12:35:00,162.51,162.93,162.47,162.49,14556.0,151.7862,152.1785,151.7488,151.7675,14556.0
2020-05-14 12:40:00,162.5,162.84,162.48,162.67,14867.0,151.7768,152.0944,151.7582,151.9356,14867.0
2020-05-14 12:45:00,162.7,162.77,162.5,162.66,14149.0,151.9636,152.029,151.7768,151.9263,14149.0
2020-05-14 12:50:00,162.83,163.32,162.83,163.32,15714.0,152.0851,152.5427,152.0851,152.5427,15714.0
2020-05-14 12:55:00,163.46,163.9,163.44,163.72,8993.0,152.6735,153.0845,152.6548,152.9163,8993.0
2020-05-14 13:00:00,163.69,163.76,163.54,163.56,5546.0,152.8883,152.9537,152.7482,152.7669,5546.0
2020-05-14 13:05:00,163.55,163.58,163.44,163.55,2408.0,152.7576,152.7856,152.6548,152.7576,2408.0
2020-05-14 13:10:00,163.53,163.83,163.53,163.63,7113.0,152.7389,153.0191,152.7389,152.8323,7113.0
2020-05-14 13:15:00,163.65,163.86,163.59,163.78,6514.0,152.851,153.0471,152.7949,152.9724,6514.0
2020-05-14 13:20:00,163.81,164.33,163.81,164.28,6218.0,153.0004,153.4861,153.0004,153.4394,6218.0
2020-05-14 13:25:00,164.36,164.48,164.26,164.48,7978.0,153.5141,153.6262,153.4207,153.6262,7978.0
2020-05-14 13:30:00,164.5,164.69,164.36,164.39,8705.0,153.6449,153.8223,153.5141,153.5421,8705.0
2020-05-14 13:35:00,164.35,164.6,164.24,164.41,5305.0,153.5048,153.7383,153.402,153.5608,5305.0
2020-05-14 13:40:00,164.41,164.41,164.07,164.07,6305.0,153.5608,153.5608,153.2432,153.2432,6305.0
2020-05-14 13:45:00,164.07,164.32,164.07,164.25,7458.0,153.2432,153.4767,153.2432,153.4114,7458.0
2020-05-14 13:50:00,164.28,164.3,164.03,164.04,6412.0,153.4394,153.4581,153.2059,153.2152,6412.0
2020-05-14 13:55:00,164.1,164.23,163.63,163.63,6716.0,153.2713,153.3927,152.8323,152.8323,6716.0
2020-05-14 14:00:00,163.66,163.85,163.45,163.84,8138.0,152.8603,153.0378,152.6642,153.0284,8138.0
2020-05-14 14:05:00,163.75,163.92,163.55,163.92,6604.0,152.9444,153.1031,152.7576,153.1031,6604.0
2020-05-14 14:10:00,163.98,164.13,163.94,164.0,6390.0,153.1592,153.2993,153.1218,153.1779,6390.0
2020-05-14 14:15:00,164.06,164.16,163.78,163.86,5353.0,153.2339,153.3273,152.9724,153.0471,5353.0
2020-05-14 14:20:00,164.05,164.29,164.02,164.06,6152.0,153.2246,153.4487,153.1965,153.2339,6152.0
2020-05-14 14:25:00,164.17,164.18,163.96,164.0,5421.0,153.3366,153.346,153.1405,153.1779,5421.0
2020-05-14 14:30:00,164.04,164.3,163.76,163.76,7258.0,153.2152,153.4581,152.9537,152.9537,7258.0
2020-05-14 14:35:00,163.76,163.76,163.46,163.57,4030.0,152.9537,152.9537,152.6735,152.7762,4030.0
2020-05-14 14:40:00,163.53,163.72,163.13,163.36,8121.0,152.7389,152.9163,152.3653,152.5801,8121.0
2020-05-14 14:45:00,163.3,163.49,163.2,163.4,4151.0,152.5241,152.7015,152.4307,152.6175,4151.0
2020-05-14 14:50:00,163.34,163.6,163.09,163.59,4300.0,152.5614,152.8043,152.3279,152.7949,4300.0
2020-05-14 14:55:00,163.66,163.74,163.43,163.6,5369.0,152.8603,152.935,152.6455,152.8043,5369.0
2020-05-14 15:00:00,163.58,163.86,163.51,163.74,6951.0,152.7856,153.0471,152.7202,152.935,6951.0
2020-05-14 15:05:00,163.65,164.02,163.45,163.85,6986.0,152.851,153.1965,152.6642,153.0378,6986.0
2020-05-14 15:10:00,163.89,163.91,163.49,163.67,17420.0,153.0751,153.0938,152.7015,152.8696,17420.0
2020-05-14 15:15:00,163.64,163.92,163.54,163.89,10602.0,152.8416,153.1031,152.7482,153.0751,10602.0
2020-05-14 15:20:00,163.92,164.4,163.8,164.28,11650.0,153.1031,153.5515,152.9911,153.4394,11650.0
2020-05-14 15:25:00,164.26,164.45,164.16,164.33,8915.0,153.4207,153.5982,153.3273,153.4861,8915.0
2020-05-14 15:30:00,164.38,164.49,164.03,164.06,16078.0,153.5328,153.6355,153.2059,153.2339,16078.0
2020-05-14 15:35:00,164.02,164.05,163.81,163.85,14059.0,153.1965,153.2246,153.0004,153.0378,14059.0
2020-05-14 15:40:00,163.84,164.11,163.68,164.09,12341.0,153.0284,153.2806,152.879,153.2619,12341.0
2020-05-14 15:45:00,164.18,164.49,164.15,164.3,16649.0,153.346,153.6355,153.318,153.4581,16649.0
2020-05-14 15:50:00,164.42,164.51,164.12,164.15,35692.0,153.5701,153.6542,153.2899,153.318,35692.0
2020-05-14 15:55:00,164.14,164.27,163.84,164.2,65380.0,153.3086,153.43,153.0284,153.3647,65380.0
2020-05-15 09:30:00,163.39,165.44,163.03,163.03,64274.0,152.6081,154.5228,152.2719,152.2719,64274.0
2020-05-15 09:35:00,163.17,165.13,163.17,164.75,5201.0,152.4026,154.2333,152.4026,153.8784,5201.0
2020-05-15 09:40:00,164.94,165.29,164.52,165.29,5910.0,154.0558,154.3827,153.6635,154.3827,5910.0
2020-05-15 09:45:00,165.13,165.94,165.01,165.87,30718.0,154.2333,154.9898,154.1212,154.9245,30718.0
2020-05-15 09:50:00,165.91,166.19,165.71,165.72,12974.0,154.9618,155.2233,154.775,154.7844,12974.0
2020-05-15 09:55:00,165.65,165.77,165.25,165.67,14580.0,154.719,154.8311,154.3454,154.7377,14580.0
2020-05-15 10:00:00,165.74,166.3,165.15,165.29,23172.0,154.803,155.3261,154.252,154.3827,23172.0
2020-05-15 10:05:00,165.31,165.78,165.27,165.77,10883.0,154.4014,154.8404,154.3641,154.8311,10883.0
2020-05-15 10:10:00,165.77,166.78,165.74,166.64,19647.0,154.8311,155.7744,154.803,155.6437,19647.0
2020-05-15 10:15:00,166.65,167.03,166.48,166.72,15087.0,155.653,156.0079,155.4942,155.7184,15087.0
2020-05-15 10:20:00,166.71,167.11,166.65,166.91,20877.0,155.709,156.0826,155.653,155.8958,20877.0
2020-05-15 10:25:00,166.85,167.08,166.74,167.02,8166.0,155.8398,156.0546,155.7371,155.9986,8166.0
2020-05-15 10:30:00,166.98,167.27,166.93,166.93,8116.0,155.9612,156.2321,155.9145,155.9145,8116.0
2020-05-15 10:35:00,166.93,167.48,166.72,167.13,10294.0,155.9145,156.4282,155.7184,156.1013,10294.0
2020-05-15 10:40:00,167.06,167.4,166.96,167.24,12121.0,156.0359,156.3535,155.9425,156.2041,12121.0
2020-05-15 10:45:00,167.25,167.5,167.15,167.22,18224.0,156.2134,156.4469,156.12,156.1854,18224.0
2020-05-15 10:50:00,167.26,167.26,166.73,166.86,20344.0,156.2227,156.2227,155.7277,155.8491,20344.0
2020-05-15 10:55:00,166.73,166.79,166.51,166.68,8551.0,155.7277,155.7838,155.5222,155.681,8551.0
2020-05-15 11:00:00,166.69,166.7,166.1,166.17,8677.0,155.6904,155.6997,155.1393,155.2047,8677.0
2020-05-15 11:05:00,166.09,166.46,166.06,166.44,6533.0,155.1299,155.4755,155.1019,155.4569,6533.0
2020-05-15 11:10:00,166.43,166.67,166.43,166.63,5402.0,155.4475,155.6717,155.4475,155.6343,5402.0
2020-05-15 11:15:00,166.59,167.0,166.57,166.87,6931.0,155.597,155.9799,155.5783,155.8585,6931.0
2020-05-15 11:20:00,166.89,167.35,166.84,167.32,7672.0,155.8772,156.3068,155.8305,156.2788,7672.0
2020-05-15 11:25:00,167.18,167.58,167.18,167.28,12948.0,156.148,156.5216,156.148,156.2414,12948.0
2020-05-15 11:30:00,167.2,167.27,166.75,166.78,9237.0,156.1667,156.2321,155.7464,155.7744,9237.0
2020-05-15 11:35:00,166.65,166.96,166.53,166.72,13876.0,155.653,155.9425,155.5409,155.7184,13876.0
2020-05-15 11:40:00,166.63,166.72,166.44,166.59,7014.0,155.6343,155.7184,155.4569,155.597,7014.0
2020-05-15 11:45:00,166.53,166.58,166.42,166.55,4800.0,155.5409,155.5876,155.4382,155.5596,4800.0
2020-05-15 11:50:00,166.53,166.78,166.43,166.78,5676.0,155.5409,155.7744,155.4475,155.7744,5676.0
2020-05-15 11:55:00,166.9,167.42,166.86,167.2,5790.0,155.8865,156.3722,155.8491,156.1667,5790.0
2020-05-15 12:00:00,167.12,167.52,167.1,167.31,4559.0,156.092,156.4656,156.0733,156.2694,4559.0
2020-05-15 12:05:00,167.34,167.56,167.32,167.53,4336.0,156.2975,156.5029,156.2788,156.4749,4336.0
2020-05-15 12:10:00,167.54,167.54,167.25,167.28,7433.0,156.4843,156.4843,156.2134,156.2414,7433.0
2020-05-15 12:15:00,167.26,167.31,167.06,167.23,6133.0,156.2227,156.2694,156.0359,156.1947,6133.0
2020-05-15 12:20:00,167.23,167.65,167.23,167.65,5605.0,156.1947,156.587,156.1947,156.587,5605.0
2020-05-15 12:25:00,167.56,167.63,167.38,167.44,4080.0,156.5029,156.5683,156.3348,156.3909,4080.0
2020-05-15 12:30:00,167.43,167.49,167.37,167.49,7067.0,156.3815,156.4376,156.3255,156.4376,7067.0
2020-05-15 12:35:00,167.49,167.49,167.32,167.46,4419.0,156.4376,156.4376,156.2788,156.4095,4419.0
2020-05-15 12:40:00,167.5,167.72,167.42,167.45,5676.0,156.4469,156.6524,156.3722,156.4002,5676.0
2020-05-15 12:45:00,167.39,167.39,167.07,167.19,7776.0,156.3442,156.3442,156.0453,156.1574,7776.0
2020-05-15 12:50:00,167.18,167.23,167.13,167.18,3134.0,156.148,156.1947,156.1013,156.148,3134.0
2020-05-15 12:55:00,167.14,167.44,167.01,167.41,11742.0,156.1107,156.3909,155.9892,156.3628,11742.0
2020-05-15 13:00:00,167.39,167.52,167.31,167.4,5769.0,156.3442,156.4656,156.2694,156.3535,5769.0
2020-05-15 13:05:00,167.4,167.46,167.33,167.42,3952.0,156.3535,156.4095,156.2881,156.3722,3952.0
2020-05-15 13:10:00,167.45,168.13,167.45,168.01,10595.0,156.4002,157.0353,156.4002,156.9232,10595.0
2020-05-15 13:15:00,168.05,168.26,167.97,168.18,7000.0,156.9606,157.1568,156.8859,157.082,7000.0
2020-05-15 13:20:00,168.17,168.24,167.84,167.99,9001.0,157.0727,157.1381,156.7645,156.9046,9001.0
2020-05-15 13:25:00,168.0,168.31,168.0,168.24,9629.0,156.9139,157.2035,156.9139,157.1381,9629.0
2020-05-15 13:30:00,168.21,168.41,168.13,168.37,9241.0,157.1101,157.2969,157.0353,157.2595,9241.0
2020-05-15 13:35:00,168.42,168.57,168.31,168.47,6000.0,157.3062,157.4463,157.2035,157.3529,6000.0
2020-05-15 13:40:00,168.42,168.61,168.4,168.61,3504.0,157.3062,157.4837,157.2875,157.4837,3504.0
2020-05-15 13:45:00,168.57,168.67,168.2,168.2,7378.0,157.4463,157.5397,157.1007,157.1007,7378.0
2020-05-15 13:50:00,168.17,168.81,168.17,168.81,5294.0,157.0727,157.6705,157.0727,157.6705,5294.0
2020-05-15 13:55:00,168.74,169.11,168.66,169.0,8521.0,157.6051,157.9507,157.5304,157.8479,8521.0
2020-05-15 14:00:00,169.0,169.83,168.99,169.79,12859.0,157.8479,158.6231,157.8386,158.5858,12859.0
2020-05-15 14:05:00,169.83,170.25,169.76,170.14,66798.0,158.6231,159.0154,158.5578,158.9127,66798.0
2020-05-15 14:10:00,170.14,170.18,169.69,169.73,22362.0,158.9127,158.9501,158.4924,158.5297,22362.0
2020-05-15 14:15:00,169.76,170.12,169.76,169.93,7865.0,158.5578,158.894,158.5578,158.7165,7865.0
2020-05-15 14:20:00,169.97,170.54,169.97,170.44,18707.0,158.7539,159.2863,158.7539,159.1929,18707.0
2020-05-15 14:25:00,170.44,170.63,170.42,170.61,7638.0,159.1929,159.3704,159.1742,159.3517,7638.0
2020-05-15 14:30:00,170.61,170.78,170.53,170.66,17169.0,159.3517,159.5105,159.277,159.3984,17169.0
2020-05-15 14:35:00,170.64,170.65,169.73,169.84,5597.0,159.3797,159.389,158.5297,158.6325,5597.0
2020-05-15 14:40:00,169.9,169.93,169.58,169.58,6701.0,158.6885,158.7165,158.3896,158.3896,6701.0
2020-05-15 14:45:00,169.57,169.78,169.56,169.71,8046.0,158.3803,158.5764,158.371,158.5111,8046.0
2020-05-15 14:50:00,169.72,170.27,169.69,170.23,17930.0,158.5204,159.0341,158.4924,158.9968,17930.0
2020-05-15 14:55:00,170.23,170.45,170.1,170.13,39186.0,158.9968,159.2022,158.8753,158.9034,39186.0
2020-05-15 15:00:00,170.17,170.66,170.07,170.63,25316.0,158.9407,159.3984,158.8473,159.3704,25316.0
2020-05-15 15:05:00,170.6,170.68,170.49,170.63,16672.0,159.3423,159.4171,159.2396,159.3704,16672.0
2020-05-15 15:10:00,170.62,170.68,170.15,170.29,19504.0,159.361,159.4171,158.922,159.0528,19504.0
2020-05-15 15:15:00,170.2,170.46,170.19,170.46,11389.0,158.9687,159.2116,158.9594,159.2116,11389.0
2020-05-15 15:20:00,170.37,170.44,170.05,170.15,18540.0,159.1275,159.1929,158.8286,158.922,18540.0
2020-05-15 15:25:00,170.12,170.24,169.97,170.02,8854.0,158.894,159.0061,158.7539,158.8006,8854.0
2020-05-15 15:30:00,170.02,170.11,169.71,169.71,19761.0,158.8006,158.8847,158.5111,158.5111,19761.0
2020-05-15 15:35:00,169.66,169.69,169.04,169.12,13326.0,158.4644,158.4924,157.8853,157.96,13326.0
2020-05-15 15:40:00,169.1,169.19,168.91,169.18,19717.0,157.9413,158.0254,157.7639,158.016,19717.0
2020-05-15 15:45:00,169.19,169.26,168.91,168.99,22219.0,158.0254,158.0908,157.7639,157.8386,22219.0
2020-05-15 15:50:00,168.96,169.22,168.72,169.13,43150.0,157.8106,158.0534,157.5864,157.9693,43150.0
2020-05-15 15:55:00,169.08,169.53,169.07,169.48,53523.0,157.9226,158.3429,157.9133,158.2962,53523.0
2020-05-18 09:30:00,171.99,173.25,171.99,172.61,44384.0,160.6406,161.8175,160.6406,161.2197,44384.0
2020-05-18 09:35:00,172.57,173.02,172.08,172.89,15866.0,161.1823,161.6026,160.7247,161.4812,15866.0
2020-05-18 09:40:00,172.77,173.44,172.76,173.15,11692.0,161.3691,161.9949,161.3598,161.7241,11692.0
2020-05-18 09:45:00,173.13,173.66,173.02,173.28,23991.0,161.7054,162.2004,161.6026,161.8455,23991.0
2020-05-18 09:50:00,173.29,173.88,173.29,173.56,19284.0,161.8548,162.4059,161.8548,162.107,19284.0
2020-05-18 09:55:00,173.49,173.98,173.43,173.77,14145.0,162.0416,162.4993,161.9856,162.3032,14145.0
2020-05-18 10:00:00,173.83,174.25,173.72,174.16,31352.0,162.3592,162.7515,162.2565,162.6674,31352.0
2020-05-18 10:05:00,174.21,174.31,173.96,174.21,12052.0,162.7141,162.8075,162.4806,162.7141,12052.0
2020-05-18 10:10:00,174.23,174.7,174.08,174.7,12450.0,162.7328,163.1718,162.5927,163.1718,12450.0
2020-05-18 10:15:00,174.75,174.76,174.3,174.38,18755.0,163.2185,163.2278,162.7982,162.8729,18755.0
2020-05-18 10:20:00,174.36,174.69,174.24,174.37,10462.0,162.8542,163.1624,162.7421,162.8636,10462.0
2020-05-18 10:25:00,174.41,174.75,174.37,174.57,12392.0,162.9009,163.2185,162.8636,163.0504,12392.0
2020-05-18 10:30:00,174.57,175.17,174.53,175.17,11777.0,163.0504,163.6108,163.013,163.6108,11777.0
2020-05-18 10:35:00,175.22,175.22,174.59,174.59,7762.0,163.6575,163.6575,163.069,163.069,7762.0
2020-05-18 10:40:00,174.5,175.3,174.5,174.77,8389.0,162.985,163.7322,162.985,163.2372,8389.0
2020-05-18 10:45:00,174.7,174.99,174.62,174.99,8022.0,163.1718,163.4426,163.0971,163.4426,8022.0
2020-05-18 10:50:00,174.98,175.29,174.86,175.11,9647.0,163.4333,163.7229,163.3212,163.5547,9647.0
2020-05-18 10:55:00,175.07,175.27,174.97,175.25,8084.0,163.5174,163.7042,163.424,163.6855,8084.0
2020-05-18 11:00:00,175.28,175.32,174.93,175.32,5740.0,163.7135,163.7509,163.3866,163.7509,5740.0
2020-05-18 11:05:00,175.28,175.32,175.16,175.26,7859.0,163.7135,163.7509,163.6014,163.6948,7859.0
2020-05-18 11:10:00,175.27,175.36,175.17,175.17,12449.0,163.7042,163.7882,163.6108,163.6108,12449.0
2020-05-18 11:15:00,175.13,175.44,175.1,175.38,12857.0,163.5734,163.863,163.5454,163.8069,12857.0
2020-05-18 11:20:00,175.39,175.67,175.39,175.63,17074.0,163.8163,164.0778,163.8163,164.0404,17074.0
2020-05-18 11:25:00,175.63,175.96,175.63,175.75,13339.0,164.0404,164.3486,164.0404,164.1525,13339.0
2020-05-18 11:30:00,175.69,175.76,175.46,175.75,8083.0,164.0965,164.1618,163.8816,164.1525,8083.0
2020-05-18 11:35:00,175.79,175.9,175.64,175.86,10610.0,164.1899,164.2926,164.0498,164.2552,10610.0
2020-05-18 11:40:00,175.92,176.13,175.65,175.65,12422.0,164.3113,164.5074,164.0591,164.0591,12422.0
2020-05-18 11:45:00,175.58,175.58,175.36,175.37,4386.0,163.9937,163.9937,163.7882,163.7976,4386.0
2020-05-18 11:50:00,175.38,175.44,175.14,175.34,4507.0,163.8069,163.863,163.5827,163.7696,4507.0
2020-05-18 11:55:00,175.35,175.54,175.32,175.48,3884.0,163.7789,163.9564,163.7509,163.9003,3884.0
2020-05-18 12:00:00,175.45,175.58,175.38,175.44,4146.0,163.8723,163.9937,163.8069,163.863,4146.0
2020-05-18 12:05:00,175.34,175.41,175.3,175.4,7227.0,163.7696,163.8349,163.7322,163.8256,7227.0
2020-05-18 12:10:00,175.37,175.4,175.16,175.4,7635.0,163.7976,163.8256,163.6014,163.8256,7635.0
2020-05-18 12:15:00,175.38,175.45,175.26,175.43,7221.0,163.8069,163.8723,163.6948,163.8536,7221.0
2020-05-18 12:20:00,175.45,175.56,175.36,175.45,6342.0,163.8723,163.975,163.7882,163.8723,6342.0
2020-05-18 12:25:00,175.44,175.44,175.18,175.2,3033.0,163.863,163.863,163.6201,163.6388,3033.0
2020-05-18 12:30:00,175.19,175.19,175.0,175.16,6132.0,163.6294,163.6294,163.452,163.6014,6132.0
2020-05-18 12:35:00,175.1,175.2,174.95,175.2,6360.0,163.5454,163.6388,163.4053,163.6388,6360.0
2020-05-18 12:40:00,175.27,175.29,175.08,175.08,3376.0,163.7042,163.7229,163.5267,163.5267,3376.0
2020-05-18 12:45:00,175.05,175.05,174.8,174.85,3000.0,163.4987,163.4987,163.2652,163.3119,3000.0
2020-05-18 12:50:00,174.88,175.13,174.87,175.08,13090.0,163.3399,163.5734,163.3306,163.5267,13090.0
2020-05-18 12:55:00,175.05,175.29,175.04,175.25,5585.0,163.4987,163.7229,163.4893,163.6855,5585.0
2020-05-18 13:00:00,175.3,175.75,175.3,175.75,2151.0,163.7322,164.1525,163.7322,164.1525,2151.0
2020-05-18 13:05:00,175.74,176.0,175.7,175.86,6771.0,164.1432,164.386,164.1058,164.2552,6771.0
2020-05-18 13:10:00,175.89,176.19,175.86,176.0,6255.0,164.2833,164.5635,164.2552,164.386,6255.0
2020-05-18 13:15:00,176.02,176.15,176.0,176.15,3800.0,164.4047,164.5261,164.386,164.5261,3800.0
2020-05-18 13:20:00,176.19,176.37,176.1,176.34,10390.0,164.5635,164.7316,164.4794,164.7036,10390.0
2020-05-18 13:25:00,176.37,176.62,176.3,176.5,7325.0,164.7316,164.9651,164.6662,164.853,7325.0
2020-05-18 13:30:00,176.49,176.75,176.47,176.66,10754.0,164.8437,165.0865,164.825,165.0024,10754.0
2020-05-18 13:35:00,176.65,176.76,176.58,176.74,8645.0,164.9931,165.0958,164.9277,165.0772,8645.0
2020-05-18 13:40:00,176.71,176.71,176.35,176.49,12115.0,165.0491,165.0491,164.7129,164.8437,12115.0
2020-05-18 13:45:00,176.45,176.69,176.37,176.69,6228.0,164.8063,165.0305,164.7316,165.0305,6228.0
2020-05-18 13:50:00,176.69,176.78,176.56,176.78,12228.0,165.0305,165.1145,164.909,165.1145,12228.0
2020-05-18 13:55:00,176.8,176.98,176.76,176.98,23621.0,165.1332,165.3013,165.0958,165.3013,23621.0
2020-05-18 14:00:00,176.95,177.16,176.94,177.11,7950.0,165.2733,165.4695,165.264,165.4228,7950.0
2020-05-18 14:05:00,177.05,177.08,176.53,176.78,10515.0,165.3667,165.3947,164.881,165.1145,10515.0
2020-05-18 14:10:00,176.68,177.01,176.68,176.77,18496.0,165.0211,165.3294,165.0211,165.1052,18496.0
2020-05-18 14:15:00,176.85,176.96,176.78,176.92,13909.0,165.1799,165.2826,165.1145,165.2453,13909.0
2020-05-18 14:20:00,176.95,177.18,176.94,177.07,9576.0,165.2733,165.4881,165.264,165.3854,9576.0
2020-05-18 14:25:00,177.09,177.22,176.98,177.11,9446.0,165.4041,165.5255,165.3013,165.4228,9446.0
2020-05-18 14:30:00,177.09,177.41,177.06,177.22,10117.0,165.4041,165.703,165.3761,165.5255,10117.0
2020-05-18 14:35:00,177.31,177.43,177.24,177.33,9564.0,165.6096,165.7216,165.5442,165.6282,9564.0
2020-05-18 14:40:00,177.37,177.49,177.27,177.43,7238.0,165.6656,165.7777,165.5722,165.7216,7238.0
2020-05-18 14:45:00,177.45,177.72,177.36,177.63,12847.0,165.7403,165.9925,165.6563,165.9084,12847.0
2020-05-18 14:50:00,177.61,177.79,177.33,177.79,10074.0,165.8898,166.0579,165.6282,166.0579,10074.0
2020-05-18 14:55:00,177.79,177.83,177.49,177.62,13258.0,166.0579,166.0952,165.7777,165.8991,13258.0
2020-05-18 15:00:00,177.68,178.09,177.67,177.95,15817.0,165.9551,166.3381,165.9458,166.2073,15817.0
2020-05-18 15:05:00,177.95,178.14,177.85,178.12,17758.0,166.2073,166.3848,166.1139,166.3661,17758.0
2020-05-18 15:10:00,178.12,178.36,177.98,178.36,25850.0,166.3661,166.5903,166.2353,166.5903,25850.0
2020-05-18 15:15:00,178.42,178.49,178.03,178.33,20305.0,166.6463,166.7117,166.282,166.5622,20305.0
2020-05-18 15:20:00,178.36,178.48,178.28,178.42,18468.0,166.5903,166.7023,166.5155,166.6463,18468.0
2020-05-18 15:25:00,178.41,178.7,178.36,178.7,25478.0,166.637,166.9078,166.5903,166.9078,25478.0
2020-05-18 15:30:00,178.64,178.92,178.39,178.63,29860.0,166.8518,167.1133,166.6183,166.8424,29860.0
2020-05-18 15:35:00,178.71,179.09,178.66,178.97,36711.0,166.9172,167.2721,166.8705,167.16,36711.0
2020-05-18 15:40:00,178.97,178.99,178.62,178.83,44864.0,167.16,167.1787,166.8331,167.0293,44864.0
2020-05-18 15:45:00,178.87,179.17,178.76,179.09,50971.0,167.0666,167.3468,166.9639,167.2721,50971.0
2020-05-18 15:50:00,179.16,179.16,178.62,178.73,42415.0,167.3375,167.3375,166.8331,166.9358,42415.0
2020-05-18 15:55:00,178.78,178.87,177.95,178.26,76823.0,166.9826,167.0666,166.2073,166.4969,76823.0
2020-05-19 09:30:00,178.27,178.68,177.8,177.86,52934.0,166.5062,166.8891,166.0672,166.1233,52934.0
2020-05-19 09:35:00,177.86,178.32,177.59,178.22,12423.0,166.1233,166.5529,165.8711,166.4595,12423.0
2020-05-19 09:40:00,178.08,178.18,177.57,177.57,12380.0,166.3287,166.4221,165.8524,165.8524,12380.0
2020-05-19 09:45:00,177.65,177.85,177.09,177.8,29277.0,165.9271,166.1139,165.4041,166.0672,29277.0
2020-05-19 09:50:00,177.74,178.28,177.73,177.9,24871.0,166.0112,166.5155,166.0018,166.1606,24871.0
2020-05-19 09:55:00,177.9,178.61,177.9,177.96,15076.0,166.1606,166.8238,166.1606,166.2167,15076.0
2020-05-19 10:00:00,177.96,178.06,177.51,177.7,27587.0,166.2167,166.3101,165.7964,165.9738,27587.0
2020-05-19 10:05:00,177.64,177.96,177.51,177.84,21336.0,165.9178,166.2167,165.7964,166.1046,21336.0
2020-05-19 10:10:00,177.76,177.89,177.58,177.77,21299.0,166.0299,166.1513,165.8617,166.0392,21299.0
2020-05-19 10:15:00,177.71,177.81,177.56,177.62,10969.0,165.9832,166.0766,165.8431,165.8991,10969.0
2020-05-19 10:20:00,177.62,177.8,177.48,177.49,11363.0,165.8991,166.0672,165.7683,165.7777,11363.0
2020-05-19 10:25:00,177.44,177.9,177.44,177.72,13462.0,165.731,166.1606,165.731,165.9925,13462.0
2020-05-19 10:30:00,177.77,177.93,177.55,177.71,13586.0,166.0392,166.1886,165.8337,165.9832,13586.0
2020-05-19 10:35:00,177.78,177.88,177.67,177.76,9145.0,166.0485,166.1419,165.9458,166.0299,9145.0
2020-05-19 10:40:00,177.7,177.8,177.33,177.5,18167.0,165.9738,166.0672,165.6282,165.787,18167.0
2020-05-19 10:45:00,177.5,178.2,177.49,178.19,20139.0,165.787,166.4408,165.7777,166.4315,20139.0
2020-05-19 10:50:00,178.25,178.66,178.22,178.5,18676.0,166.4875,166.8705,166.4595,166.721,18676.0
2020-05-19 10:55:00,178.54,178.95,178.5,178.6,17509.0,166.7584,167.1413,166.721,166.8144,17509.0
2020-05-19 11:00:00,178.59,178.59,178.27,178.31,9677.0,166.8051,166.8051,166.5062,166.5436,9677.0
2020-05-19 11:05:00,178.25,178.43,178.13,178.37,9986.0,166.4875,166.6556,166.3754,166.5996,9986.0
2020-05-19 11:10:00,178.47,178.48,178.06,178.06,7549.0,166.693,166.7023,166.3101,166.3101,7549.0
2020-05-19 11:15:00,178.03,178.3,177.98,178.28,10719.0,166.282,166.5342,166.2353,166.5155,10719.0
2020-05-19 11:20:00,178.28,178.3,177.97,178.1,6289.0,166.5155,166.5342,166.226,166.3474,6289.0
2020-05-19 11:25:00,178.08,178.63,178.02,178.41,12493.0,166.3287,166.8424,166.2727,166.637,12493.0
2020-05-19 11:30:00,178.42,178.71,178.22,178.22,7521.0,166.6463,166.9172,166.4595,166.4595,7521.0
2020-05-19 11:35:00,178.2,178.28,178.08,178.14,14549.0,166.4408,166.5155,166.3287,166.3848,14549.0
2020-05-19 11:40:00,178.13,178.4,177.93,177.98,7350.0,166.3754,166.6276,166.1886,166.2353,7350.0
2020-05-19 11:45:00,177.88,178.04,177.77,177.92,7451.0,166.1419,166.2914,166.0392,166.1793,7451.0
2020-05-19 11:50:00,178.01,178.34,178.01,178.32,12495.0,166.2634,166.5716,166.2634,166.5529,12495.0
2020-05-19 11:55:00,178.36,178.41,177.99,178.01,7510.0,166.5903,166.637,166.2447,166.2634,7510.0
2020-05-19 12:00:00,178.01,178.11,177.86,178.0,9122.0,166.2634,166.3568,166.1233,166.254,9122.0
2020-05-19 12:05:00,178.01,178.08,177.91,178.08,6733.0,166.2634,166.3287,166.17,166.3287,6733.0
2020-05-19 12:10:00,178.07,178.07,177.96,178.05,4600.0,166.3194,166.3194,166.2167,166.3007,4600.0
2020-05-19 12:15:00,178.06,178.08,177.7,177.8,6450.0,166.3101,166.3287,165.9738,166.0672,6450.0
2020-05-19 12:20:00,177.82,177.85,177.68,177.71,11350.0,166.0859,166.1139,165.9551,165.9832,11350.0
2020-05-19 12:25:00,177.67,177.78,177.63,177.68,11700.0,165.9458,166.0485,165.9084,165.9551,11700.0
2020-05-19 12:30:00,177.73,177.74,177.43,177.43,9128.0,166.0018,166.0112,165.7216,165.7216,9128.0
2020-05-19 12:35:00,177.44,177.53,177.39,177.45,9958.0,165.731,165.815,165.6843,165.7403,9958.0
2020-05-19 12:40:00,177.41,177.55,177.4,177.55,5715.0,165.703,165.8337,165.6936,165.8337,5715.0
2020-05-19 12:45:00,177.55,177.88,177.54,177.87,13578.0,165.8337,166.1419,165.8244,166.1326,13578.0
2020-05-19 12:50:00,177.87,177.98,177.74,177.74,8140.0,166.1326,166.2353,166.0112,166.0112,8140.0
2020-05-19 12:55:00,177.7,177.93,177.7,177.92,4331.0,165.9738,166.1886,165.9738,166.1793,4331.0
2020-05-19 13:00:00,177.91,178.01,177.86,177.99,6138.0,166.17,166.2634,166.1233,166.2447,6138.0
2020-05-19 13:05:00,178.01,178.04,177.82,177.93,5435.0,166.2634,166.2914,166.0859,166.1886,5435.0
2020-05-19 13:10:00,177.91,178.1,177.88,178.08,5379.0,166.17,166.3474,166.1419,166.3287,5379.0
2020-05-19 13:15:00,178.07,178.24,178.07,178.23,8561.0,166.3194,166.4782,166.3194,166.4688,8561.0
2020-05-19 13:20:00,178.23,178.23,177.97,177.97,3889.0,166.4688,166.4688,166.226,166.226,3889.0
2020-05-19 13:25:00,177.98,178.02,177.9,177.97,6300.0,166.2353,166.2727,166.1606,166.226,6300.0
2020-05-19 13:30:00,177.97,178.02,177.71,178.02,6563.0,166.226,166.2727,165.9832,166.2727,6563.0
2020-05-19 13:35:00,178.0,178.1,177.98,178.06,5924.0,166.254,166.3474,166.2353,166.3101,5924.0
2020-05-19 13:40:00,178.05,178.14,178.0,178.12,5183.0,166.3007,166.3848,166.254,166.3661,5183.0
2020-05-19 13:45:00,178.12,178.15,178.0,178.08,5365.0,166.3661,166.3941,166.254,166.3287,5365.0
2020-05-19 13:50:00,178.06,178.11,178.0,178.06,6756.0,166.3101,166.3568,166.254,166.3101,6756.0
2020-05-19 13:55:00,178.05,178.19,178.0,178.16,5824.0,166.3007,166.4315,166.254,166.4035,5824.0
2020-05-19 14:00:00,178.16,178.29,178.07,178.23,9021.0,166.4035,166.5249,166.3194,166.4688,9021.0
2020-05-19 14:05:00,178.22,178.36,178.15,178.25,4026.0,166.4595,166.5903,166.3941,166.4875,4026.0
2020-05-19 14:10:00,178.19,178.33,178.13,178.31,6399.0,166.4315,166.5622,166.3754,166.5436,6399.0
2020-05-19 14:15:00,178.31,178.32,178.08,178.24,115555.0,166.5436,166.5529,166.3287,166.4782,115555.0
2020-05-19 14:20:00,178.26,178.4,178.13,178.35,11030.0,166.4969,166.6276,166.3754,166.5809,11030.0
2020-05-19 14:25:00,178.34,178.34,178.27,178.34,4936.0,166.5716,166.5716,166.5062,166.5716,4936.0
2020-05-19 14:30:00,178.35,178.45,178.28,178.35,5733.0,166.5809,166.6743,166.5155,166.5809,5733.0
2020-05-19 14:35:00,178.35,178.38,178.14,178.24,7004.0,166.5809,166.6089,166.3848,166.4782,7004.0
2020-05-19 14:40:00,178.21,178.3,178.11,178.16,5707.0,166.4502,166.5342,166.3568,166.4035,5707.0
2020-05-19 14:45:00,178.15,178.36,178.11,178.35,13395.0,166.3941,166.5903,166.3568,166.5809,13395.0
2020-05-19 14:50:00,178.35,178.47,178.18,178.18,18691.0,166.5809,166.693,166.4221,166.4221,18691.0
2020-05-19 14:55:00,178.17,178.17,177.33,177.43,24625.0,166.4128,166.4128,165.6282,165.7216,24625.0
2020-05-19 15:00:00,177.43,177.68,177.35,177.61,10188.0,165.7216,165.9551,165.6469,165.8898,10188.0
2020-05-19 15:05:00,177.61,177.67,177.23,177.24,11436.0,165.8898,165.9458,165.5348,165.5442,11436.0
2020-05-19 15:10:00,177.26,177.79,177.15,177.3,13667.0,165.5629,166.0579,165.4601,165.6002,13667.0
2020-05-19 15:15:00,177.2,177.22,176.68,176.7,8233.0,165.5068,165.5255,165.0211,165.0398,8233.0
2020-05-19 15:20:00,176.65,176.78,176.38,176.39,7550.0,164.9931,165.1145,164.7409,164.7503,7550.0
2020-05-19 15:25:00,176.44,176.58,176.25,176.53,9714.0,164.797,164.9277,164.6195,164.881,9714.0
2020-05-19 15:30:00,176.4,176.53,176.01,176.01,10939.0,164.7596,164.881,164.3953,164.3953,10939.0
2020-05-19 15:35:00,176.04,176.15,175.56,175.82,18315.0,164.4234,164.5261,163.975,164.2179,18315.0
2020-05-19 15:40:00,175.81,176.0,175.46,175.46,22223.0,164.2085,164.386,163.8816,163.8816,22223.0
2020-05-19 15:45:00,175.47,175.62,175.12,175.14,26129.0,163.891,164.0311,163.5641,163.5827,26129.0
2020-05-19 15:50:00,175.07,175.36,174.84,174.88,27388.0,163.5174,163.7882,163.3025,163.3399,27388.0
2020-05-19 15:55:00,174.91,175.09,174.54,174.58,53769.0,163.3679,163.536,163.0223,163.0597,53769.0
2020-05-20 09:30:00,176.5,177.33,176.19,176.19,27261.0,164.853,165.6282,164.5635,164.5635,27261.0
2020-05-20 09:35:00,176.33,177.04,176.27,176.86,12816.0,164.6942,165.3574,164.6382,165.1892,12816.0
2020-05-20 09:40:00,176.88,177.58,176.86,177.37,16808.0,165.2079,165.8617,165.1892,165.6656,16808.0
2020-05-20 09:45:00,177.23,177.71,177.16,177.65,8094.0,165.5348,165.9832,165.4695,165.9271,8094.0
2020-05-20 09:50:00,177.54,177.94,177.53,177.94,14818.0,165.8244,166.198,165.815,166.198,14818.0
2020-05-20 09:55:00,177.85,178.9,177.85,178.55,29854.0,166.1139,167.0946,166.1139,166.7677,29854.0
2020-05-20 10:00:00,178.56,178.97,178.46,178.97,16221.0,166.7771,167.16,166.6837,167.16,16221.0
2020-05-20 10:05:00,178.94,179.13,178.75,178.75,24236.0,167.132,167.3095,166.9545,166.9545,24236.0
2020-05-20 10:10:00,178.81,179.1,178.75,178.9,7358.0,167.0106,167.2814,166.9545,167.0946,7358.0
2020-05-20 10:15:00,178.89,179.09,178.63,178.82,16750.0,167.0853,167.2721,166.8424,167.0199,16750.0
2020-05-20 10:20:00,178.81,178.95,178.4,178.58,8238.0,167.0106,167.1413,166.6276,166.7957,8238.0
2020-05-20 10:25:00,178.41,178.88,178.41,178.75,6073.0,166.637,167.076,166.637,166.9545,6073.0
2020-05-20 10:30:00,178.76,179.0,178.5,178.84,8565.0,166.9639,167.188,166.721,167.0386,8565.0
2020-05-20 10:35:00,178.81,178.95,178.66,178.89,2447.0,167.0106,167.1413,166.8705,167.0853,2447.0
2020-05-20 10:40:00,178.86,179.03,178.77,178.97,7183.0,167.0573,167.2161,166.9732,167.16,7183.0
2020-05-20 10:45:00,179.0,179.05,178.75,178.79,6320.0,167.188,167.2347,166.9545,166.9919,6320.0
2020-05-20 10:50:00,178.77,179.13,178.76,179.03,34905.0,166.9732,167.3095,166.9639,167.2161,34905.0
2020-05-20 10:55:00,179.04,179.17,178.99,179.09,19857.0,167.2254,167.3468,167.1787,167.2721,19857.0
2020-05-20 11:00:00,179.06,179.06,178.27,178.31,12816.0,167.2441,167.2441,166.5062,166.5436,12816.0
2020-05-20 11:05:00,178.28,178.8,178.28,178.65,15408.0,166.5155,167.0012,166.5155,166.8611,15408.0
2020-05-20 11:10:00,178.62,178.85,178.54,178.85,16204.0,166.8331,167.0479,166.7584,167.0479,16204.0
2020-05-20 11:15:00,178.78,178.8,178.46,178.8,10237.0,166.9826,167.0012,166.6837,167.0012,10237.0
2020-05-20 11:20:00,178.77,178.83,178.69,178.78,20398.0,166.9732,167.0293,166.8985,166.9826,20398.0
2020-05-20 11:25:00,178.74,179.04,178.7,178.7,4679.0,166.9452,167.2254,166.9078,166.9078,4679.0
2020-05-20 11:30:00,178.61,178.72,178.51,178.65,5926.0,166.8238,166.9265,166.7304,166.8611,5926.0
2020-05-20 11:35:00,178.66,178.88,178.6,178.77,6217.0,166.8705,167.076,166.8144,166.9732,6217.0
2020-05-20 11:40:00,178.74,179.14,178.73,179.06,7066.0,166.9452,167.3188,166.9358,167.2441,7066.0
2020-05-20 11:45:00,179.02,179.24,178.88,179.17,6419.0,167.2067,167.4122,167.076,167.3468,6419.0
2020-05-20 11:50:00,179.21,179.49,179.18,179.37,6320.0,167.3842,167.6457,167.3562,167.5336,6320.0
2020-05-20 11:55:00,179.46,179.71,179.46,179.68,4500.0,167.6177,167.8512,167.6177,167.8232,4500.0
2020-05-20 12:00:00,179.74,179.83,179.61,179.83,7582.0,167.8792,167.9633,167.7578,167.9633,7582.0
2020-05-20 12:05:00,179.79,179.79,179.54,179.54,6278.0,167.9259,167.9259,167.6924,167.6924,6278.0
2020-05-20 12:10:00,179.47,179.57,179.19,179.57,6916.0,167.627,167.7204,167.3655,167.7204,6916.0
2020-05-20 12:15:00,179.45,179.46,179.17,179.24,8128.0,167.6083,167.6177,167.3468,167.4122,8128.0
2020-05-20 12:20:00,179.19,179.43,178.99,179.41,7102.0,167.3655,167.5897,167.1787,167.571,7102.0
2020-05-20 12:25:00,179.37,179.37,179.26,179.28,3642.0,167.5336,167.5336,167.4309,167.4496,3642.0
2020-05-20 12:30:00,179.28,179.34,179.04,179.31,4967.0,167.4496,167.5056,167.2254,167.4776,4967.0
2020-05-20 12:35:00,179.34,179.36,178.98,179.1,6288.0,167.5056,167.5243,167.1694,167.2814,6288.0
2020-05-20 12:40:00,179.12,179.22,179.05,179.22,19642.0,167.3001,167.3935,167.2347,167.3935,19642.0
2020-05-20 12:45:00,179.25,179.46,179.13,179.45,8269.0,167.4215,167.6177,167.3095,167.6083,8269.0
2020-05-20 12:50:00,179.45,179.5,179.03,179.03,34516.0,167.6083,167.655,167.2161,167.2161,34516.0
2020-05-20 12:55:00,179.03,179.13,178.74,178.94,83505.0,167.2161,167.3095,166.9452,167.132,83505.0
2020-05-20 13:00:00,178.97,179.01,178.81,178.86,5165.0,167.16,167.1974,167.0106,167.0573,5165.0
2020-05-20 13:05:00,178.87,178.91,178.67,178.76,11970.0,167.0666,167.104,166.8798,166.9639,11970.0
2020-05-20 13:10:00,178.79,179.01,178.7,178.8,115072.0,166.9919,167.1974,166.9078,167.0012,115072.0
2020-05-20 13:15:00,178.63,178.71,178.39,178.5,7639.0,166.8424,166.9172,166.6183,166.721,7639.0
2020-05-20 13:20:00,178.47,178.55,178.15,178.39,24041.0,166.693,166.7677,166.3941,166.6183,24041.0
2020-05-20 13:25:00,178.35,178.35,177.82,177.88,5173.0,166.5809,166.5809,166.0859,166.1419,5173.0
2020-05-20 13:30:00,177.86,178.27,177.84,178.0,3800.0,166.1233,166.5062,166.1046,166.254,3800.0
2020-05-20 13:35:00,177.96,178.4,177.93,178.35,7450.0,166.2167,166.6276,166.1886,166.5809,7450.0
2020-05-20 13:40:00,178.39,178.42,178.3,178.35,15896.0,166.6183,166.6463,166.5342,166.5809,15896.0
2020-05-20 13:45:00,178.38,178.48,178.3,178.47,7633.0,166.6089,166.7023,166.5342,166.693,7633.0
2020-05-20 13:50:00,178.47,178.49,178.3,178.35,13754.0,166.693,166.7117,166.5342,166.5809,13754.0
2020-05-20 13:55:00,178.3,178.46,178.24,178.24,6242.0,166.5342,166.6837,166.4782,166.4782,6242.0
2020-05-20 14:00:00,178.14,178.19,177.78,177.95,6761.0,166.3848,166.4315,166.0485,166.2073,6761.0
2020-05-20 14:05:00,177.99,178.3,177.99,178.07,8270.0,166.2447,166.5342,166.2447,166.3194,8270.0
2020-05-20 14:10:00,178.08,178.16,178.0,178.05,13458.0,166.3287,166.4035,166.254,166.3007,13458.0
2020-05-20 14:15:00,178.06,178.22,178.0,178.2,16453.0,166.3101,166.4595,166.254,166.4408,16453.0
2020-05-20 14:20:00,178.09,178.31,178.06,178.3,6566.0,166.3381,166.5436,166.3101,166.5342,6566.0
2020-05-20 14:25:00,178.3,178.3,178.0,178.09,4299.0,166.5342,166.5342,166.254,166.3381,4299.0
2020-05-20 14:30:00,178.04,178.21,177.91,178.05,10840.0,166.2914,166.4502,166.17,166.3007,10840.0
2020-05-20 14:35:00,178.05,178.13,177.85,178.07,9359.0,166.3007,166.3754,166.1139,166.3194,9359.0
2020-05-20 14:40:00,178.03,178.25,178.03,178.16,4032.0,166.282,166.4875,166.282,166.4035,4032.0
2020-05-20 14:45:00,178.15,178.33,177.9,178.33,9041.0,166.3941,166.5622,166.1606,166.5622,9041.0
2020-05-20 14:50:00,178.27,178.59,178.25,178.55,6081.0,166.5062,166.8051,166.4875,166.7677,6081.0
2020-05-20 14:55:00,178.46,178.49,178.33,178.48,7533.0,166.6837,166.7117,166.5622,166.7023,7533.0
2020-05-20 15:00:00,178.43,178.51,178.29,178.31,5792.0,166.6556,166.7304,166.5249,166.5436,5792.0
2020-05-20 15:05:00,178.28,178.28,177.89,177.91,49571.0,166.5155,166.5155,166.1513,166.17,49571.0
2020-05-20 15:10:00,177.98,177.98,177.5,177.52,6305.0,166.2353,166.2353,165.787,165.8057,6305.0
2020-05-20 15:15:00,177.51,177.7,177.48,177.68,8341.0,165.7964,165.9738,165.7683,165.9551,8341.0
2020-05-20 15:20:00,177.69,177.97,177.67,177.94,31279.0,165.9645,166.226,165.9458,166.198,31279.0
2020-05-20 15:25:00,177.94,177.96,177.67,177.91,7790.0,166.198,166.2167,165.9458,166.17,7790.0
2020-05-20 15:30:00,177.87,178.28,177.77,178.21,22422.0,166.1326,166.5155,166.0392,166.4502,22422.0
2020-05-20 15:35:00,178.25,178.31,178.18,178.2,16373.0,166.4875,166.5436,166.4221,166.4408,16373.0
2020-05-20 15:40:00,178.14,178.17,177.68,178.14,19810.0,166.3848,166.4128,165.9551,166.3848,19810.0
2020-05-20 15:45:00,178.13,178.2,177.94,178.02,52321.0,166.3754,166.4408,166.198,166.2727,52321.0
2020-05-20 15:50:00,178.02,178.5,178.0,178.47,56617.0,166.2727,166.721,166.254,166.693,56617.0
2020-05-20 15:55:00,178.44,179.76,178.4,179.75,275930.0,166.665,167.8979,166.6276,167.8885,275930.0
2020-05-21 09:30:00,179.79,181.0,178.49,178.7,49169.0,167.9259,169.0561,166.7117,166.9078,49169.0
2020-05-21 09:35:00,178.67,179.21,178.55,178.76,11478.0,166.8798,167.3842,166.7677,166.9639,11478.0
2020-05-21 09:40:00,178.6,179.55,178.6,179.55,5212.0,166.8144,167.7017,166.8144,167.7017,5212.0
2020-05-21 09:45:00,179.5,179.96,179.31,179.69,17974.0,167.655,168.0847,167.4776,167.8325,17974.0
2020-05-21 09:50:00,179.82,180.12,179.27,179.3,15413.0,167.9539,168.2341,167.4402,167.4682,15413.0
2020-05-21 09:55:00,179.15,179.58,179.01,179.25,5900.0,167.3281,167.7298,167.1974,167.4215,5900.0
2020-05-21 10:00:00,179.17,179.37,178.84,179.05,11351.0,167.3468,167.5336,167.0386,167.2347,11351.0
2020-05-21 10:05:00,179.06,179.19,178.82,178.92,17623.0,167.2441,167.3655,167.0199,167.1133,17623.0
2020-05-21 10:10:00,178.98,179.18,178.81,179.0,6849.0,167.1694,167.3562,167.0106,167.188,6849.0
2020-05-21 10:15:00,178.91,179.51,178.81,179.51,9105.0,167.104,167.6644,167.0106,167.6644,9105.0
2020-05-21 10:20:00,179.51,179.74,179.04,179.74,20262.0,167.6644,167.8792,167.2254,167.8792,20262.0
2020-05-21 10:25:00,179.61,179.71,179.27,179.27,4552.0,167.7578,167.8512,167.4402,167.4402,4552.0
2020-05-21 10:30:00,179.26,179.26,178.81,178.94,3933.0,167.4309,167.4309,167.0106,167.132,3933.0
2020-05-21 10:35:00,179.0,179.0,178.13,178.14,7868.0,167.188,167.188,166.3754,166.3848,7868.0
2020-05-21 10:40:00,178.13,178.83,178.02,178.74,12859.0,166.3754,167.0293,166.2727,166.9452,12859.0
2020-05-21 10:45:00,178.75,178.82,178.31,178.31,5676.0,166.9545,167.0199,166.5436,166.5436,5676.0
2020-05-21 10:50:00,178.34,178.84,178.26,178.41,37300.0,166.5716,167.0386,166.4969,166.637,37300.0
2020-05-21 10:55:00,178.4,178.61,178.28,178.36,26273.0,166.6276,166.8238,166.5155,166.5903,26273.0
2020-05-21 11:00:00,178.32,178.32,177.59,177.86,10533.0,166.5529,166.5529,165.8711,166.1233,10533.0
2020-05-21 11:05:00,177.86,178.14,177.86,177.98,8508.0,166.1233,166.3848,166.1233,166.2353,8508.0
2020-05-21 11:10:00,177.98,178.11,177.91,178.08,8108.0,166.2353,166.3568,166.17,166.3287,8108.0
2020-05-21 11:15:00,178.03,178.03,177.6,177.6,8769.0,166.282,166.282,165.8804,165.8804,8769.0
2020-05-21 11:20:00,177.66,177.78,177.35,177.68,6559.0,165.9365,166.0485,165.6469,165.9551,6559.0
2020-05-21 11:25:00,177.62,177.78,177.54,177.57,4466.0,165.8991,166.0485,165.8244,165.8524,4466.0
2020-05-21 11:30:00,177.6,177.76,177.6,177.65,4880.0,165.8804,166.0299,165.8804,165.9271,4880.0
2020-05-21 11:35:00,177.77,177.91,177.59,177.8,4441.0,166.0392,166.17,165.8711,166.0672,4441.0
2020-05-21 11:40:00,177.94,178.15,177.89,177.9,5199.0,166.198,166.3941,166.1513,166.1606,5199.0
2020-05-21 11:45:00,177.86,177.96,177.78,177.78,1920.0,166.1233,166.2167,166.0485,166.0485,1920.0
2020-05-21 11:50:00,177.83,177.83,177.69,177.77,2902.0,166.0952,166.0952,165.9645,166.0392,2902.0
2020-05-21 11:55:00,177.83,178.12,177.83,177.97,9621.0,166.0952,166.3661,166.0952,166.226,9621.0
2020-05-21 12:00:00,178.12,178.43,178.12,178.41,2899.0,166.3661,166.6556,166.3661,166.637,2899.0
2020-05-21 12:05:00,178.39,178.5,178.37,178.37,3050.0,166.6183,166.721,166.5996,166.5996,3050.0
2020-05-21 12:10:00,178.42,178.49,178.33,178.45,4192.0,166.6463,166.7117,166.5622,166.6743,4192.0
2020-05-21 12:15:00,178.53,178.7,178.43,178.52,4538.0,166.749,166.9078,166.6556,166.7397,4538.0
2020-05-21 12:20:00,178.57,178.62,178.48,178.59,4747.0,166.7864,166.8331,166.7023,166.8051,4747.0
2020-05-21 12:25:00,178.74,178.8,178.58,178.58,5534.0,166.9452,167.0012,166.7957,166.7957,5534.0
2020-05-21 12:30:00,178.55,178.55,178.31,178.44,3165.0,166.7677,166.7677,166.5436,166.665,3165.0
2020-05-21 12:35:00,178.45,178.45,178.01,178.05,4135.0,166.6743,166.6743,166.2634,166.3007,4135.0
2020-05-21 12:40:00,178.12,178.38,178.09,178.36,2314.0,166.3661,166.6089,166.3381,166.5903,2314.0
2020-05-21 12:45:00,178.35,178.66,178.35,178.54,5075.0,166.5809,166.8705,166.5809,166.7584,5075.0
2020-05-21 12:50:00,178.54,178.7,178.48,178.64,7201.0,166.7584,166.9078,166.7023,166.8518,7201.0
2020-05-21 12:55:00,178.71,178.71,178.46,178.54,3329.0,166.9172,166.9172,166.6837,166.7584,3329.0
2020-05-21 13:00:00,178.6,179.09,178.47,179.09,9773.0,166.8144,167.2721,166.693,167.2721,9773.0
2020-05-21 13:05:00,179.05,179.22,178.93,179.05,6112.0,167.2347,167.3935,167.1227,167.2347,6112.0
2020-05-21 13:10:00,179.19,179.34,179.18,179.3,3912.0,167.3655,167.5056,167.3562,167.4682,3912.0
2020-05-21 13:15:00,179.24,179.42,179.18,179.2,6102.0,167.4122,167.5803,167.3562,167.3748,6102.0
2020-05-21 13:20:00,179.07,179.34,179.07,179.33,7020.0,167.2534,167.5056,167.2534,167.4963,7020.0
2020-05-21 13:25:00,179.33,179.47,179.28,179.39,8144.0,167.4963,167.627,167.4496,167.5523,8144.0
2020-05-21 13:30:00,179.44,179.44,179.11,179.15,4436.0,167.599,167.599,167.2908,167.3281,4436.0
2020-05-21 13:35:00,179.14,179.54,179.09,179.3,12928.0,167.3188,167.6924,167.2721,167.4682,12928.0
2020-05-21 13:40:00,179.35,179.54,179.23,179.47,6398.0,167.5149,167.6924,167.4029,167.627,6398.0
2020-05-21 13:45:00,179.48,179.65,179.41,179.56,5347.0,167.6364,167.7951,167.571,167.7111,5347.0
2020-05-21 13:50:00,179.64,179.72,179.35,179.36,4228.0,167.7858,167.8605,167.5149,167.5243,4228.0
2020-05-21 13:55:00,179.38,179.45,179.2,179.33,5700.0,167.543,167.6083,167.3748,167.4963,5700.0
2020-05-21 14:00:00,179.26,179.7,179.26,179.57,7185.0,167.4309,167.8418,167.4309,167.7204,7185.0
2020-05-21 14:05:00,179.55,179.55,179.32,179.38,7184.0,167.7017,167.7017,167.4869,167.543,7184.0
2020-05-21 14:10:00,179.46,179.55,179.29,179.55,3545.0,167.6177,167.7017,167.4589,167.7017,3545.0
2020-05-21 14:15:00,179.55,179.55,179.38,179.38,4179.0,167.7017,167.7017,167.543,167.543,4179.0
2020-05-21 14:20:00,179.4,179.72,179.35,179.64,4412.0,167.5616,167.8605,167.5149,167.7858,4412.0
2020-05-21 14:25:00,179.64,179.67,179.43,179.43,4497.0,167.7858,167.8138,167.5897,167.5897,4497.0
2020-05-21 14:30:00,179.51,179.52,179.18,179.18,8113.0,167.6644,167.6737,167.3562,167.3562,8113.0
2020-05-21 14:35:00,179.17,179.17,178.71,178.75,3710.0,167.3468,167.3468,166.9172,166.9545,3710.0
2020-05-21 14:40:00,178.78,178.85,178.64,178.68,7905.0,166.9826,167.0479,166.8518,166.8891,7905.0
2020-05-21 14:45:00,178.6,178.6,178.32,178.35,6750.0,166.8144,166.8144,166.5529,166.5809,6750.0
2020-05-21 14:50:00,178.37,178.55,178.28,178.35,5178.0,166.5996,166.7677,166.5155,166.5809,5178.0
2020-05-21 14:55:00,178.38,178.57,178.32,178.53,5883.0,166.6089,166.7864,166.5529,166.749,5883.0
2020-05-21 15:00:00,178.46,178.85,178.45,178.76,10675.0,166.6837,167.0479,166.6743,166.9639,10675.0
2020-05-21 15:05:00,178.78,178.85,178.67,178.73,3804.0,166.9826,167.0479,166.8798,166.9358,3804.0
2020-05-21 15:10:00,178.69,178.74,178.33,178.74,9348.0,166.8985,166.9452,166.5622,166.9452,9348.0
2020-05-21 15:15:00,178.72,178.87,178.63,178.76,11953.0,166.9265,167.0666,166.8424,166.9639,11953.0
2020-05-21 15:20:00,178.76,178.88,178.6,178.8,7436.0,166.9639,167.076,166.8144,167.0012,7436.0
2020-05-21 15:25:00,178.87,178.87,178.65,178.72,12844.0,167.0666,167.0666,166.8611,166.9265,12844.0
2020-05-21 15:30:00,178.72,178.81,178.51,178.73,15986.0,166.9265,167.0106,166.7304,166.9358,15986.0
2020-05-21 15:35:00,178.73,179.0,178.66,178.93,18646.0,166.9358,167.188,166.8705,167.1227,18646.0
2020-05-21 15:40:00,178.91,178.93,178.62,178.89,17444.0,167.104,167.1227,166.8331,167.0853,17444.0
2020-05-21 15:45:00,178.93,179.03,178.44,178.45,29636.0,167.1227,167.2161,166.665,166.6743,29636.0
2020-05-21 15:50:00,178.26,178.48,177.57,177.61,46229.0,166.4969,166.7023,165.8524,165.8898,46229.0
2020-05-21 15:55:00,177.62,177.99,177.61,177.79,74565.0,165.8991,166.2447,165.8898,166.0579,74565.0
2020-05-22 09:30:00,178.62,178.66,177.92,178.4,36255.0,166.8331,166.8705,166.1793,166.6276,36255.0
2020-05-22 09:35:00,178.1,178.61,177.94,178.36,11181.0,166.3474,166.8238,166.198,166.5903,11181.0
2020-05-22 09:40:00,178.27,178.31,177.65,177.82,28312.0,166.5062,166.5436,165.9271,166.0859,28312.0
2020-05-22 09:45:00,177.95,178.48,177.88,178.32,5065.0,166.2073,166.7023,166.1419,166.5529,5065.0
2020-05-22 09:50:00,178.27,178.53,178.17,178.49,13801.0,166.5062,166.749,166.4128,166.7117,13801.0
2020-05-22 09:55:00,178.52,178.64,178.14,178.52,17134.0,166.7397,166.8518,166.3848,166.7397,17134.0
2020-05-22 10:00:00,178.39,178.52,178.13,178.3,7907.0,166.6183,166.7397,166.3754,166.5342,7907.0
2020-05-22 10:05:00,178.25,178.35,178.17,178.3,8930.0,166.4875,166.5809,166.4128,166.5342,8930.0
2020-05-22 10:10:00,178.3,178.48,178.2,178.26,13736.0,166.5342,166.7023,166.4408,166.4969,13736.0
2020-05-22 10:15:00,178.24,178.29,177.85,178.14,14073.0,166.4782,166.5249,166.1139,166.3848,14073.0
2020-05-22 10:20:00,178.22,178.5,178.19,178.35,10264.0,166.4595,166.721,166.4315,166.5809,10264.0
2020-05-22 10:25:00,178.18,178.42,178.14,178.4,10471.0,166.4221,166.6463,166.3848,166.6276,10471.0
2020-05-22 10:30:00,178.48,178.63,178.34,178.55,15414.0,166.7023,166.8424,166.5716,166.7677,15414.0
2020-05-22 10:35:00,178.56,178.56,178.11,178.25,10271.0,166.7771,166.7771,166.3568,166.4875,10271.0
2020-05-22 10:40:00,178.29,178.3,178.13,178.19,9993.0,166.5249,166.5342,166.3754,166.4315,9993.0
2020-05-22 10:45:00,178.23,178.3,177.86,177.88,10995.0,166.4688,166.5342,166.1233,166.1419,10995.0
2020-05-22 10:50:00,177.85,178.16,177.75,178.1,10788.0,166.1139,166.4035,166.0205,166.3474,10788.0
2020-05-22 10:55:00,178.11,178.14,177.9,177.91,15827.0,166.3568,166.3848,166.1606,166.17,15827.0
2020-05-22 11:00:00,177.94,178.13,177.9,178.03,13365.0,166.198,166.3754,166.1606,166.282,13365.0
2020-05-22 11:05:00,178.07,178.39,178.04,178.36,12113.0,166.3194,166.6183,166.2914,166.5903,12113.0
2020-05-22 11:10:00,178.32,178.32,178.16,178.17,6909.0,166.5529,166.5529,166.4035,166.4128,6909.0
2020-05-22 11:15:00,178.16,178.38,178.12,178.15,9601.0,166.4035,166.6089,166.3661,166.3941,9601.0
2020-05-22 11:20:00,178.23,178.24,178.15,178.15,3353.0,166.4688,166.4782,166.3941,166.3941,3353.0
2020-05-22 11:25:00,178.11,178.39,178.07,178.35,8384.0,166.3568,166.6183,166.3194,166.5809,8384.0
2020-05-22 11:30:00,178.35,178.36,178.14,178.14,3341.0,166.5809,166.5903,166.3848,166.3848,3341.0
2020-05-22 11:35:00,178.17,178.42,178.17,178.33,4936.0,166.4128,166.6463,166.4128,166.5622,4936.0
2020-05-22 11:40:00,178.27,178.38,178.24,178.29,3694.0,166.5062,166.6089,166.4782,166.5249,3694.0
2020-05-22 11:45:00,178.34,178.37,178.31,178.32,3859.0,166.5716,166.5996,166.5436,166.5529,3859.0
2020-05-22 11:50:00,178.34,178.45,178.2,178.45,5617.0,166.5716,166.6743,166.4408,166.6743,5617.0
2020-05-22 11:55:00,178.44,178.44,178.31,178.31,1520.0,166.665,166.665,166.5436,166.5436,1520.0
2020-05-22 12:00:00,178.36,178.5,178.36,178.38,1300.0,166.5903,166.721,166.5903,166.6089,1300.0
2020-05-22 12:05:00,178.38,178.4,178.05,178.06,8602.0,166.6089,166.6276,166.3007,166.3101,8602.0
2020-05-22 12:10:00,178.0,178.04,177.74,177.89,5068.0,166.254,166.2914,166.0112,166.1513,5068.0
2020-05-22 12:15:00,177.92,178.06,177.86,177.92,17842.0,166.1793,166.3101,166.1233,166.1793,17842.0
2020-05-22 12:20:00,177.96,178.43,177.96,178.31,4395.0,166.2167,166.6556,166.2167,166.5436,4395.0
2020-05-22 12:25:00,178.31,178.43,178.26,178.37,4691.0,166.5436,166.6556,166.4969,166.5996,4691.0
2020-05-22 12:30:00,178.41,178.56,178.41,178.5,3018.0,166.637,166.7771,166.637,166.721,3018.0
2020-05-22 12:35:00,178.54,178.9,178.54,178.75,4761.0,166.7584,167.0946,166.7584,166.9545,4761.0
2020-05-22 12:40:00,178.72,178.72,178.54,178.54,1100.0,166.9265,166.9265,166.7584,166.7584,1100.0
2020-05-22 12:45:00,178.56,178.59,178.43,178.43,3048.0,166.7771,166.8051,166.6556,166.6556,3048.0
2020-05-22 12:50:00,178.48,178.52,178.24,178.33,3689.0,166.7023,166.7397,166.4782,166.5622,3689.0
2020-05-22 12:55:00,178.33,178.48,178.32,178.36,2246.0,166.5622,166.7023,166.5529,166.5903,2246.0
2020-05-22 13:00:00,178.29,178.47,178.29,178.32,1900.0,166.5249,166.693,166.5249,166.5529,1900.0
2020-05-22 13:05:00,178.33,178.38,178.2,178.28,3713.0,166.5622,166.6089,166.4408,166.5155,3713.0
2020-05-22 13:10:00,178.31,178.31,178.09,178.18,1818.0,166.5436,166.5436,166.3381,166.4221,1818.0
2020-05-22 13:15:00,178.24,178.24,178.14,178.14,2932.0,166.4782,166.4782,166.3848,166.3848,2932.0
2020-05-22 13:20:00,178.03,178.07,177.83,178.07,4739.0,166.282,166.3194,166.0952,166.3194,4739.0
2020-05-22 13:25:00,178.04,178.07,177.78,177.78,1500.0,166.2914,166.3194,166.0485,166.0485,1500.0
2020-05-22 13:30:00,177.84,177.93,177.8,177.8,3238.0,166.1046,166.1886,166.0672,166.0672,3238.0
2020-05-22 13:35:00,177.85,177.89,177.76,177.84,2200.0,166.1139,166.1513,166.0299,166.1046,2200.0
2020-05-22 13:40:00,177.83,177.84,177.72,177.83,3267.0,166.0952,166.1046,165.9925,166.0952,3267.0
2020-05-22 13:45:00,177.85,178.08,177.84,178.08,2630.0,166.1139,166.3287,166.1046,166.3287,2630.0
2020-05-22 13:50:00,178.06,178.07,177.74,177.81,2389.0,166.3101,166.3194,166.0112,166.0766,2389.0
2020-05-22 13:55:00,177.74,177.74,177.5,177.71,7980.0,166.0112,166.0112,165.787,165.9832,7980.0
2020-05-22 14:00:00,177.67,177.72,177.54,177.72,5595.0,165.9458,165.9925,165.8244,165.9925,5595.0
2020-05-22 14:05:00,177.78,178.18,177.76,178.14,2478.0,166.0485,166.4221,166.0299,166.3848,2478.0
2020-05-22 14:10:00,178.15,178.24,177.95,178.03,2800.0,166.3941,166.4782,166.2073,166.282,2800.0
2020-05-22 14:15:00,178.03,178.13,178.0,178.08,6320.0,166.282,166.3754,166.254,166.3287,6320.0
2020-05-22 14:20:00,178.08,178.08,177.84,177.94,2847.0,166.3287,166.3287,166.1046,166.198,2847.0
2020-05-22 14:25:00,177.94,178.18,177.93,178.18,2700.0,166.198,166.4221,166.1886,166.4221,2700.0
2020-05-22 14:30:00,178.18,178.18,177.96,177.96,2700.0,166.4221,166.4221,166.2167,166.2167,2700.0
2020-05-22 14:35:00,177.94,177.94,177.62,177.71,3121.0,166.198,166.198,165.8991,165.9832,3121.0
2020-05-22 14:40:00,177.64,177.72,177.54,177.55,7965.0,165.9178,165.9925,165.8244,165.8337,7965.0
2020-05-22 14:45:00,177.58,177.73,177.57,177.7,2997.0,165.8617,166.0018,165.8524,165.9738,2997.0
2020-05-22 14:50:00,177.7,177.7,177.6,177.65,2752.0,165.9738,165.9738,165.8804,165.9271,2752.0
2020-05-22 14:55:00,177.61,177.72,177.5,177.51,3841.0,165.8898,165.9925,165.787,165.7964,3841.0
2020-05-22 15:00:00,177.55,177.55,177.27,177.45,4110.0,165.8337,165.8337,165.5722,165.7403,4110.0
2020-05-22 15:05:00,177.45,177.72,177.45,177.72,6562.0,165.7403,165.9925,165.7403,165.9925,6562.0
2020-05-22 15:10:00,177.72,177.72,177.38,177.41,3335.0,165.9925,165.9925,165.6749,165.703,3335.0
2020-05-22 15:15:00,177.43,177.43,177.12,177.24,4585.0,165.7216,165.7216,165.4321,165.5442,4585.0
2020-05-22 15:20:00,177.25,177.33,176.89,177.09,10002.0,165.5535,165.6282,165.2173,165.4041,10002.0
2020-05-22 15:25:00,177.08,177.23,176.93,177.2,5176.0,165.3947,165.5348,165.2546,165.5068,5176.0
2020-05-22 15:30:00,177.17,177.4,177.06,177.38,9865.0,165.4788,165.6936,165.3761,165.6749,9865.0
2020-05-22 15:35:00,177.39,177.49,177.25,177.25,8570.0,165.6843,165.7777,165.5535,165.5535,8570.0
2020-05-22 15:40:00,177.22,177.6,177.15,177.59,10032.0,165.5255,165.8804,165.4601,165.8711,10032.0
2020-05-22 15:45:00,177.64,178.14,177.57,178.1,17298.0,165.9178,166.3848,165.8524,166.3474,17298.0
2020-05-22 15:50:00,178.1,178.26,177.62,177.68,21727.0,166.3474,166.4969,165.8991,165.9551,21727.0
2020-05-22 15:55:00,177.7,178.34,177.61,178.2,69115.0,165.9738,166.5716,165.8898,166.4408,69115.0
2020-05-26 09:30:00,183.79,184.03,182.48,182.81,286390.0,171.6619,171.8861,170.4384,170.7466,286390.0
2020-05-26 09:35:00,182.81,183.6,182.81,183.4,29356.0,170.7466,171.4845,170.7466,171.2977,29356.0
2020-05-26 09:40:00,183.39,184.07,183.33,183.81,20469.0,171.2883,171.9235,171.2323,171.6806,20469.0
2020-05-26 09:45:00,183.86,184.43,182.8,184.25,41940.0,171.7273,172.2597,170.7373,172.0916,41940.0
2020-05-26 09:50:00,184.03,184.49,183.91,184.32,21720.0,171.8861,172.3158,171.774,172.157,21720.0
2020-05-26 09:55:00,184.29,184.58,183.82,184.03,16829.0,172.129,172.3998,171.69,171.8861,16829.0
2020-05-26 10:00:00,184.13,184.45,184.07,184.34,15516.0,171.9795,172.2784,171.9235,172.1757,15516.0
2020-05-26 10:05:00,184.34,184.61,184.27,184.27,29596.0,172.1757,172.4278,172.1103,172.1103,29596.0
2020-05-26 10:10:00,184.39,184.44,183.93,184.2,11391.0,172.2224,172.2691,171.7927,172.0449,11391.0
2020-05-26 10:15:00,184.29,184.76,184.21,184.48,9834.0,172.129,172.5679,172.0542,172.3064,9834.0
2020-05-26 10:20:00,184.59,184.62,184.06,184.21,13930.0,172.4092,172.4372,171.9141,172.0542,13930.0
2020-05-26 10:25:00,184.2,184.39,183.94,184.33,7372.0,172.0449,172.2224,171.802,172.1663,7372.0
2020-05-26 10:30:00,184.28,184.31,183.99,184.06,8014.0,172.1196,172.1476,171.8487,171.9141,8014.0
2020-05-26 10:35:00,184.05,184.29,183.96,184.29,8005.0,171.9048,172.129,171.8207,172.129,8005.0
2020-05-26 10:40:00,184.36,184.95,184.26,184.69,21036.0,172.1943,172.7454,172.1009,172.5026,21036.0
2020-05-26 10:45:00,184.74,184.89,184.65,184.84,7385.0,172.5493,172.6894,172.4652,172.6427,7385.0
2020-05-26 10:50:00,184.87,185.34,184.61,184.93,25390.0,172.6707,173.1097,172.4278,172.7267,25390.0
2020-05-26 10:55:00,184.98,185.51,184.97,185.34,15794.0,172.7734,173.2684,172.7641,173.1097,15794.0
2020-05-26 11:00:00,185.35,185.88,185.3,185.79,9957.0,173.119,173.614,173.0723,173.53,9957.0
2020-05-26 11:05:00,185.73,185.94,185.69,185.78,9019.0,173.4739,173.6701,173.4366,173.5206,9019.0
2020-05-26 11:10:00,185.78,185.78,185.37,185.75,8431.0,173.5206,173.5206,173.1377,173.4926,8431.0
2020-05-26 11:15:00,185.72,185.77,185.39,185.5,7702.0,173.4646,173.5113,173.1564,173.2591,7702.0
2020-05-26 11:20:00,185.41,185.68,185.23,185.57,15038.0,173.175,173.4272,173.0069,173.3245,15038.0
2020-05-26 11:25:00,185.52,185.77,185.35,185.77,19858.0,173.2778,173.5113,173.119,173.5113,19858.0
2020-05-26 11:30:00,185.73,185.83,185.41,185.77,19943.0,173.4739,173.5673,173.175,173.5113,19943.0
2020-05-26 11:35:00,185.73,185.81,185.48,185.55,17628.0,173.4739,173.5487,173.2404,173.3058,17628.0
2020-05-26 11:40:00,185.5,185.87,185.46,185.53,13712.0,173.2591,173.6047,173.2217,173.2871,13712.0
2020-05-26 11:45:00,185.6,185.82,185.59,185.61,13393.0,173.3525,173.558,173.3432,173.3618,13393.0
2020-05-26 11:50:00,185.69,185.96,185.6,185.6,14725.0,173.4366,173.6888,173.3525,173.3525,14725.0
2020-05-26 11:55:00,185.55,186.17,185.51,186.02,16349.0,173.3058,173.8849,173.2684,173.7448,16349.0
2020-05-26 12:00:00,186.07,186.13,185.61,185.73,18106.0,173.7915,173.8475,173.3618,173.4739,18106.0
2020-05-26 12:05:00,185.79,186.05,185.75,186.03,17475.0,173.53,173.7728,173.4926,173.7541,17475.0
2020-05-26 12:10:00,186.03,186.17,185.69,185.69,19331.0,173.7541,173.8849,173.4366,173.4366,19331.0
2020-05-26 12:15:00,185.69,185.8,185.56,185.6,11930.0,173.4366,173.5393,173.3151,173.3525,11930.0
2020-05-26 12:20:00,185.56,185.56,185.07,185.31,20174.0,173.3151,173.3151,172.8575,173.0816,20174.0
2020-05-26 12:25:00,185.35,185.61,185.35,185.59,11957.0,173.119,173.3618,173.119,173.3432,11957.0
2020-05-26 12:30:00,185.52,185.68,185.42,185.5,9627.0,173.2778,173.4272,173.1844,173.2591,9627.0
2020-05-26 12:35:00,185.57,185.92,185.44,185.86,10966.0,173.3245,173.6514,173.2031,173.5954,10966.0
2020-05-26 12:40:00,185.84,185.86,185.57,185.62,7423.0,173.5767,173.5954,173.3245,173.3712,7423.0
2020-05-26 12:45:00,185.68,185.8,185.62,185.67,8250.0,173.4272,173.5393,173.3712,173.4179,8250.0
2020-05-26 12:50:00,185.67,186.12,185.67,186.09,12862.0,173.4179,173.8382,173.4179,173.8102,12862.0
2020-05-26 12:55:00,186.19,186.26,185.93,186.24,32802.0,173.9036,173.969,173.6607,173.9503,32802.0
2020-05-26 13:00:00,186.24,186.4,185.95,186.4,24203.0,173.9503,174.0997,173.6794,174.0997,24203.0
2020-05-26 13:05:00,186.38,186.57,186.23,186.33,17161.0,174.081,174.2585,173.9409,174.0343,17161.0
2020-05-26 13:10:00,186.3,186.63,186.13,186.61,16296.0,174.0063,174.3145,173.8475,174.2959,16296.0
2020-05-26 13:15:00,186.61,186.66,186.44,186.64,23786.0,174.2959,174.3426,174.1371,174.3239,23786.0
2020-05-26 13:20:00,186.64,186.65,186.12,186.12,13412.0,174.3239,174.3332,173.8382,173.8382,13412.0
2020-05-26 13:25:00,186.09,186.33,185.98,186.24,7349.0,173.8102,174.0343,173.7074,173.9503,7349.0
2020-05-26 13:30:00,186.2,186.48,186.16,186.45,7380.0,173.9129,174.1744,173.8756,174.1464,7380.0
2020-05-26 13:35:00,186.43,186.49,186.25,186.49,4852.0,174.1277,174.1838,173.9596,174.1838,4852.0
2020-05-26 13:40:00,186.48,186.48,186.27,186.27,4997.0,174.1744,174.1744,173.9783,173.9783,4997.0
2020-05-26 13:45:00,186.26,186.38,186.12,186.31,5784.0,173.969,174.081,173.8382,174.0157,5784.0
2020-05-26 13:50:00,186.33,186.49,186.28,186.46,7293.0,174.0343,174.1838,173.9876,174.1558,7293.0
2020-05-26 13:55:00,186.46,186.67,186.44,186.47,9499.0,174.1558,174.3519,174.1371,174.1651,9499.0
2020-05-26 14:00:00,186.42,186.43,186.18,186.36,7412.0,174.1184,174.1277,173.8942,174.0624,7412.0
2020-05-26 14:05:00,186.27,186.42,186.23,186.42,4042.0,173.9783,174.1184,173.9409,174.1184,4042.0
2020-05-26 14:10:00,186.37,186.57,186.36,186.56,7138.0,174.0717,174.2585,174.0624,174.2492,7138.0
2020-05-26 14:15:00,186.54,186.54,186.38,186.47,5466.0,174.2305,174.2305,174.081,174.1651,5466.0
2020-05-26 14:20:00,186.46,186.77,186.46,186.68,11659.0,174.1558,174.4453,174.1558,174.3612,11659.0
2020-05-26 14:25:00,186.64,186.64,186.18,186.45,10343.0,174.3239,174.3239,173.8942,174.1464,10343.0
2020-05-26 14:30:00,186.46,186.56,186.31,186.33,5070.0,174.1558,174.2492,174.0157,174.0343,5070.0
2020-05-26 14:35:00,186.3,186.52,186.21,186.44,6185.0,174.0063,174.2118,173.9223,174.1371,6185.0
2020-05-26 14:40:00,186.44,186.44,186.18,186.23,14615.0,174.1371,174.1371,173.8942,173.9409,14615.0
2020-05-26 14:45:00,186.23,186.52,186.23,186.34,6467.0,173.9409,174.2118,173.9409,174.0437,6467.0
2020-05-26 14:50:00,186.31,186.6,186.3,186.36,4509.0,174.0157,174.2865,174.0063,174.0624,4509.0
2020-05-26 14:55:00,186.32,186.64,186.32,186.63,7401.0,174.025,174.3239,174.025,174.3145,7401.0
2020-05-26 15:00:00,186.61,186.68,186.41,186.48,7540.0,174.2959,174.3612,174.1091,174.1744,7540.0
2020-05-26 15:05:00,186.53,186.59,186.39,186.59,6681.0,174.2211,174.2772,174.0904,174.2772,6681.0
2020-05-26 15:10:00,186.61,186.67,186.53,186.6,7260.0,174.2959,174.3519,174.2211,174.2865,7260.0
2020-05-26 15:15:00,186.62,186.66,186.28,186.3,10633.0,174.3052,174.3426,173.9876,174.0063,10633.0
2020-05-26 15:20:00,186.35,186.59,186.34,186.58,8582.0,174.053,174.2772,174.0437,174.2678,8582.0
2020-05-26 15:25:00,186.59,186.59,186.42,186.47,10111.0,174.2772,174.2772,174.1184,174.1651,10111.0
2020-05-26 15:30:00,186.47,186.79,186.34,186.54,25280.0,174.1651,174.464,174.0437,174.2305,25280.0
2020-05-26 15:35:00,186.5,186.74,186.44,186.51,17383.0,174.1931,174.4173,174.1371,174.2025,17383.0
2020-05-26 15:40:00,186.49,186.53,186.23,186.32,24287.0,174.1838,174.2211,173.9409,174.025,24287.0
2020-05-26 15:45:00,186.3,186.44,186.03,186.11,44818.0,174.0063,174.1371,173.7541,173.8289,44818.0
2020-05-26 15:50:00,186.15,186.42,185.92,186.02,71573.0,173.8662,174.1184,173.6514,173.7448,71573.0
2020-05-26 15:55:00,186.0,186.49,185.88,186.41,109490.0,173.7261,174.1838,173.614,174.1091,109490.0
2020-05-27 09:30:00,189.85,192.65,189.25,189.61,144587.0,177.3221,179.9373,176.7616,177.0979,144587.0
2020-05-27 09:35:00,189.6,190.62,189.12,190.25,20531.0,177.0886,178.0412,176.6402,177.6957,20531.0
2020-05-27 09:40:00,190.07,190.79,189.63,190.74,23400.0,177.5275,178.2,177.1166,178.1533,23400.0
2020-05-27 09:45:00,190.73,190.98,190.19,190.42,27376.0,178.144,178.3775,177.6396,177.8544,27376.0
2020-05-27 09:50:00,190.44,191.38,189.77,189.91,53949.0,177.8731,178.7511,177.2473,177.3781,53949.0
2020-05-27 09:55:00,189.97,190.6,189.65,189.93,32078.0,177.4341,178.0226,177.1353,177.3968,32078.0
2020-05-27 10:00:00,189.89,190.36,189.73,190.0,23648.0,177.3594,177.7984,177.21,177.4622,23648.0
2020-05-27 10:05:00,190.0,190.91,189.93,190.81,28085.0,177.4622,178.3121,177.3968,178.2187,28085.0
2020-05-27 10:10:00,190.89,191.98,190.87,191.75,20557.0,178.2934,179.3115,178.2747,179.0967,20557.0
2020-05-27 10:15:00,191.73,192.09,191.63,191.66,13200.0,179.078,179.4142,178.9846,179.0126,13200.0
2020-05-27 10:20:00,191.57,191.64,190.91,190.93,11914.0,178.9286,178.9939,178.3121,178.3308,11914.0
2020-05-27 10:25:00,190.89,191.61,190.88,191.12,19117.0,178.2934,178.9659,178.2841,178.5083,19117.0
2020-05-27 10:30:00,191.13,191.13,189.82,190.07,12882.0,178.5176,178.5176,177.294,177.5275,12882.0
2020-05-27 10:35:00,190.17,190.2,189.63,189.76,9699.0,177.6209,177.649,177.1166,177.238,9699.0
2020-05-27 10:40:00,189.65,189.89,189.51,189.81,22825.0,177.1353,177.3594,177.0045,177.2847,22825.0
2020-05-27 10:45:00,189.74,189.76,188.42,188.53,16434.0,177.2193,177.238,175.9864,176.0892,16434.0
2020-05-27 10:50:00,188.55,189.28,188.53,188.86,15241.0,176.1078,176.7897,176.0892,176.3974,15241.0
2020-05-27 10:55:00,188.74,189.57,188.73,189.57,12301.0,176.2853,177.0605,176.276,177.0605,12301.0
2020-05-27 11:00:00,189.55,189.98,189.4,189.78,17641.0,177.0419,177.4435,176.9018,177.2567,17641.0
2020-05-27 11:05:00,189.74,190.61,189.69,190.56,8882.0,177.2193,178.0319,177.1726,177.9852,8882.0
2020-05-27 11:10:00,190.5,190.63,190.26,190.31,9656.0,177.9292,178.0506,177.705,177.7517,9656.0
2020-05-27 11:15:00,190.33,190.41,190.06,190.11,18515.0,177.7704,177.8451,177.5182,177.5649,18515.0
2020-05-27 11:20:00,190.14,190.65,190.13,190.52,31355.0,177.5929,178.0693,177.5836,177.9478,31355.0
2020-05-27 11:25:00,190.59,190.77,190.48,190.71,13535.0,178.0132,178.1813,177.9105,178.1253,13535.0
2020-05-27 11:30:00,190.73,190.84,190.6,190.63,12565.0,178.144,178.2467,178.0226,178.0506,12565.0
2020-05-27 11:35:00,190.63,190.68,189.01,189.61,37188.0,178.0506,178.0973,176.5375,177.0979,37188.0
2020-05-27 11:40:00,189.64,190.11,189.63,190.03,17254.0,177.1259,177.5649,177.1166,177.4902,17254.0
2020-05-27 11:45:00,190.08,190.76,190.07,190.44,6591.0,177.5369,178.172,177.5275,177.8731,6591.0
2020-05-27 11:50:00,190.37,190.39,190.05,190.15,6069.0,177.8077,177.8264,177.5089,177.6023,6069.0
2020-05-27 11:55:00,190.18,190.64,190.03,190.58,18650.0,177.6303,178.0599,177.4902,178.0039,18650.0
2020-05-27 12:00:00,190.65,190.81,190.62,190.69,13039.0,178.0693,178.2187,178.0412,178.1066,13039.0
2020-05-27 12:05:00,190.65,191.17,190.64,191.09,21323.0,178.0693,178.555,178.0599,178.4802,21323.0
2020-05-27 12:10:00,191.1,191.55,191.07,191.2,12555.0,178.4896,178.9099,178.4615,178.583,12555.0
2020-05-27 12:15:00,191.24,191.42,191.1,191.34,14875.0,178.6203,178.7885,178.4896,178.7137,14875.0
2020-05-27 12:20:00,191.34,191.34,190.69,190.7,8096.0,178.7137,178.7137,178.1066,178.116,8096.0
2020-05-27 12:25:00,190.68,190.96,190.52,190.89,9503.0,178.0973,178.3588,177.9478,178.2934,9503.0
2020-05-27 12:30:00,190.94,191.33,190.94,191.11,14663.0,178.3401,178.7044,178.3401,178.4989,14663.0
2020-05-27 12:35:00,191.14,191.48,191.11,191.36,24860.0,178.5269,178.8445,178.4989,178.7324,24860.0
2020-05-27 12:40:00,191.41,191.62,191.28,191.49,8834.0,178.7791,178.9753,178.6577,178.8538,8834.0
2020-05-27 12:45:00,191.49,191.68,191.21,191.22,8164.0,178.8538,179.0313,178.5923,178.6017,8164.0
2020-05-27 12:50:00,191.18,191.28,190.99,191.19,10607.0,178.5643,178.6577,178.3868,178.5736,10607.0
2020-05-27 12:55:00,191.18,191.58,191.09,191.56,15241.0,178.5643,178.9379,178.4802,178.9192,15241.0
2020-05-27 13:00:00,191.66,192.0,191.17,191.81,32148.0,179.0126,179.3302,178.555,179.1527,32148.0
2020-05-27 13:05:00,191.87,192.23,191.85,192.17,14884.0,179.2088,179.545,179.1901,179.489,14884.0
2020-05-27 13:10:00,192.36,192.39,192.04,192.38,11148.0,179.6664,179.6944,179.3675,179.6851,11148.0
2020-05-27 13:15:00,192.37,192.53,192.3,192.49,16402.0,179.6758,179.8252,179.6104,179.7878,16402.0
2020-05-27 13:20:00,192.45,192.79,192.0,192.3,30686.0,179.7505,180.068,179.3302,179.6104,30686.0
2020-05-27 13:25:00,192.27,192.38,191.98,192.38,11326.0,179.5824,179.6851,179.3115,179.6851,11326.0
2020-05-27 13:30:00,192.31,192.34,191.89,192.03,18546.0,179.6197,179.6477,179.2274,179.3582,18546.0
2020-05-27 13:35:00,192.07,192.1,191.66,192.0,14447.0,179.3956,179.4236,179.0126,179.3302,14447.0
2020-05-27 13:40:00,192.04,192.08,191.6,191.72,9964.0,179.3675,179.4049,178.9566,179.0687,9964.0
2020-05-27 13:45:00,191.71,191.94,191.71,191.87,11281.0,179.0593,179.2741,179.0593,179.2088,11281.0
2020-05-27 13:50:00,191.83,191.85,191.61,191.63,5913.0,179.1714,179.1901,178.9659,178.9846,5913.0
2020-05-27 13:55:00,191.67,192.14,191.66,192.11,11326.0,179.022,179.4609,179.0126,179.4329,11326.0
2020-05-27 14:00:00,192.27,192.53,192.13,192.15,5242.0,179.5824,179.8252,179.4516,179.4703,5242.0
2020-05-27 14:05:00,192.12,192.27,192.02,192.26,7557.0,179.4423,179.5824,179.3489,179.573,7557.0
2020-05-27 14:10:00,192.28,192.62,192.22,192.58,7612.0,179.5917,179.9093,179.5357,179.8719,7612.0
2020-05-27 14:15:00,192.54,192.78,192.33,192.48,13599.0,179.8345,180.0587,179.6384,179.7785,13599.0
2020-05-27 14:20:00,192.43,192.75,192.38,192.67,21173.0,179.7318,180.0307,179.6851,179.956,21173.0
2020-05-27 14:25:00,192.66,193.0,192.63,192.93,14789.0,179.9466,180.2642,179.9186,180.1988,14789.0
2020-05-27 14:30:00,192.96,193.15,192.81,193.04,19451.0,180.2268,180.4043,180.0867,180.3016,19451.0
2020-05-27 14:35:00,193.07,193.15,192.75,192.75,12416.0,180.3296,180.4043,180.0307,180.0307,12416.0
2020-05-27 14:40:00,192.77,192.84,192.46,192.48,7898.0,180.0494,180.1148,179.7598,179.7785,7898.0
2020-05-27 14:45:00,192.42,192.5,191.97,192.19,12237.0,179.7225,179.7972,179.3022,179.5076,12237.0
2020-05-27 14:50:00,192.13,192.41,192.03,192.34,8789.0,179.4516,179.7131,179.3582,179.6477,8789.0
2020-05-27 14:55:00,192.4,192.46,192.21,192.31,4905.0,179.7038,179.7598,179.5263,179.6197,4905.0
2020-05-27 15:00:00,192.35,192.49,192.19,192.4,13480.0,179.6571,179.7878,179.5076,179.7038,13480.0
2020-05-27 15:05:00,192.39,192.48,192.29,192.39,16064.0,179.6944,179.7785,179.601,179.6944,16064.0
2020-05-27 15:10:00,192.4,192.98,192.4,192.96,12772.0,179.7038,180.2455,179.7038,180.2268,12772.0
2020-05-27 15:15:00,192.96,193.3,192.95,193.25,28584.0,180.2268,180.5444,180.2175,180.4977,28584.0
2020-05-27 15:20:00,193.28,193.49,193.22,193.24,19705.0,180.5257,180.7219,180.4697,180.4884,19705.0
2020-05-27 15:25:00,193.23,193.23,192.8,192.86,11798.0,180.479,180.479,180.0774,180.1334,11798.0
2020-05-27 15:30:00,192.84,192.86,192.4,192.42,19698.0,180.1148,180.1334,179.7038,179.7225,19698.0
2020-05-27 15:35:00,192.43,192.83,192.32,192.77,27299.0,179.7318,180.1054,179.6291,180.0494,27299.0
2020-05-27 15:40:00,192.75,193.2,192.73,193.05,22807.0,180.0307,180.451,180.012,180.3109,22807.0
2020-05-27 15:45:00,193.05,193.33,192.92,193.05,26710.0,180.3109,180.5724,180.1895,180.3109,26710.0
2020-05-27 15:50:00,193.1,193.42,192.85,193.35,42626.0,180.3576,180.6565,180.1241,180.5911,42626.0
2020-05-27 15:55:00,193.42,193.86,193.32,193.5,80202.0,180.6565,181.0674,180.5631,180.7312,80202.0
2020-05-28 09:30:00,194.27,195.35,193.45,194.22,51738.0,181.4504,182.4591,180.6845,181.4037,51738.0
2020-05-28 09:35:00,194.21,195.31,193.66,193.66,21419.0,181.3943,182.4218,180.8806,180.8806,21419.0
2020-05-28 09:40:00,193.77,194.77,193.74,194.65,21419.0,180.9834,181.9174,180.9554,181.8053,21419.0
2020-05-28 09:45:00,194.52,195.16,194.52,194.82,15949.0,181.6839,182.2817,181.6839,181.9641,15949.0
2020-05-28 09:50:00,194.67,195.9,194.6,195.81,43996.0,181.824,182.9728,181.7586,182.8888,43996.0
2020-05-28 09:55:00,195.79,196.32,195.53,196.05,20833.0,182.8701,183.3651,182.6272,183.1129,20833.0
2020-05-28 10:00:00,196.07,196.3,195.93,195.93,10104.0,183.1316,183.3464,183.0008,183.0008,10104.0
2020-05-28 10:05:00,195.93,197.0,195.93,196.88,18700.0,183.0008,184.0002,183.0008,183.8882,18700.0
2020-05-28 10:10:00,196.88,196.88,196.17,196.28,31908.0,183.8882,183.8882,183.225,183.3277,31908.0
2020-05-28 10:15:00,196.32,196.43,196.01,196.16,17864.0,183.3651,183.4679,183.0756,183.2157,17864.0
2020-05-28 10:20:00,196.16,196.67,196.15,196.4,22633.0,183.2157,183.692,183.2063,183.4398,22633.0
2020-05-28 10:25:00,196.53,197.35,196.5,197.19,37282.0,183.5613,184.3271,183.5332,184.1777,37282.0
2020-05-28 10:30:00,197.27,197.69,197.24,197.5,15961.0,184.2524,184.6447,184.2244,184.4672,15961.0
2020-05-28 10:35:00,197.64,198.09,197.44,198.09,16071.0,184.598,185.0183,184.4112,185.0183,16071.0
2020-05-28 10:40:00,198.17,198.64,197.96,198.45,18639.0,185.093,185.532,184.8969,185.3546,18639.0
2020-05-28 10:45:00,198.41,198.68,198.14,198.59,17961.0,185.3172,185.5694,185.065,185.4853,17961.0
2020-05-28 10:50:00,198.59,199.05,198.45,198.62,28291.0,185.4853,185.915,185.3546,185.5133,28291.0
2020-05-28 10:55:00,198.47,198.57,198.12,198.13,6855.0,185.3732,185.4666,185.0463,185.0557,6855.0
2020-05-28 11:00:00,198.15,198.48,198.1,198.48,7441.0,185.0744,185.3826,185.0276,185.3826,7441.0
2020-05-28 11:05:00,198.47,198.6,198.32,198.52,12183.0,185.3732,185.4947,185.2331,185.4199,12183.0
2020-05-28 11:10:00,198.52,198.71,198.46,198.7,8445.0,185.4199,185.5974,185.3639,185.5881,8445.0
2020-05-28 11:15:00,198.72,198.72,198.0,198.02,47081.0,185.6067,185.6067,184.9342,184.9529,47081.0
2020-05-28 11:20:00,197.88,198.03,197.08,197.21,106550.0,184.8222,184.9623,184.075,184.1964,106550.0
2020-05-28 11:25:00,197.18,197.18,196.52,196.91,30363.0,184.1684,184.1684,183.5519,183.9162,30363.0
2020-05-28 11:30:00,196.95,197.8,196.94,197.54,18385.0,183.9535,184.7474,183.9442,184.5046,18385.0
2020-05-28 11:35:00,197.53,197.67,197.27,197.44,15946.0,184.4953,184.626,184.2524,184.4112,15946.0
2020-05-28 11:40:00,197.48,198.06,197.48,197.73,20241.0,184.4486,184.9903,184.4486,184.6821,20241.0
2020-05-28 11:45:00,197.6,197.91,197.58,197.91,6013.0,184.5606,184.8502,184.542,184.8502,6013.0
2020-05-28 11:50:00,197.99,198.23,197.81,198.06,10420.0,184.9249,185.1491,184.7568,184.9903,10420.0
2020-05-28 11:55:00,197.98,198.23,197.92,198.19,8930.0,184.9156,185.1491,184.8595,185.1117,8930.0
2020-05-28 12:00:00,198.15,198.37,198.08,198.1,9980.0,185.0744,185.2798,185.009,185.0276,9980.0
2020-05-28 12:05:00,198.12,198.58,198.01,198.14,20879.0,185.0463,185.476,184.9436,185.065,20879.0
2020-05-28 12:10:00,198.07,198.34,198.04,198.24,8186.0,184.9996,185.2518,184.9716,185.1584,8186.0
2020-05-28 12:15:00,198.25,198.33,198.02,198.27,14143.0,185.1678,185.2425,184.9529,185.1864,14143.0
2020-05-28 12:20:00,198.25,198.61,198.18,198.4,25431.0,185.1678,185.504,185.1024,185.3079,25431.0
2020-05-28 12:25:00,198.39,198.45,198.14,198.21,9232.0,185.2985,185.3546,185.065,185.1304,9232.0
2020-05-28 12:30:00,198.24,198.42,198.2,198.34,9362.0,185.1584,185.3265,185.1211,185.2518,9362.0
2020-05-28 12:35:00,198.33,198.42,198.23,198.34,10382.0,185.2425,185.3265,185.1491,185.2518,10382.0
2020-05-28 12:40:00,198.38,198.45,198.09,198.11,18364.0,185.2892,185.3546,185.0183,185.037,18364.0
2020-05-28 12:45:00,198.14,198.17,197.8,197.84,12753.0,185.065,185.093,184.7474,184.7848,12753.0
2020-05-28 12:50:00,197.86,197.92,197.51,197.51,10138.0,184.8035,184.8595,184.4766,184.4766,10138.0
2020-05-28 12:55:00,197.55,197.55,197.17,197.2,6894.0,184.5139,184.5139,184.159,184.187,6894.0
2020-05-28 13:00:00,197.26,197.55,197.2,197.52,10275.0,184.2431,184.5139,184.187,184.4859,10275.0
2020-05-28 13:05:00,197.5,197.5,197.26,197.32,10721.0,184.4672,184.4672,184.2431,184.2991,10721.0
2020-05-28 13:10:00,197.34,197.34,197.15,197.27,7371.0,184.3178,184.3178,184.1403,184.2524,7371.0
2020-05-28 13:15:00,197.27,197.27,197.08,197.09,4495.0,184.2524,184.2524,184.075,184.0843,4495.0
2020-05-28 13:20:00,197.14,197.19,196.78,196.78,7900.0,184.131,184.1777,183.7948,183.7948,7900.0
2020-05-28 13:25:00,196.8,196.89,196.52,196.89,13534.0,183.8134,183.8975,183.5519,183.8975,13534.0
2020-05-28 13:30:00,196.89,196.9,196.64,196.66,8251.0,183.8975,183.9068,183.664,183.6827,8251.0
2020-05-28 13:35:00,196.65,196.65,196.44,196.5,10254.0,183.6733,183.6733,183.4772,183.5332,10254.0
2020-05-28 13:40:00,196.56,196.77,196.46,196.49,6433.0,183.5893,183.7854,183.4959,183.5239,6433.0
2020-05-28 13:45:00,196.51,196.7,196.32,196.39,6468.0,183.5426,183.72,183.3651,183.4305,6468.0
2020-05-28 13:50:00,196.41,196.41,196.05,196.21,6816.0,183.4492,183.4492,183.1129,183.2624,6816.0
2020-05-28 13:55:00,196.37,196.6,196.37,196.48,5500.0,183.4118,183.6266,183.4118,183.5146,5500.0
2020-05-28 14:00:00,196.49,196.74,196.46,196.46,12914.0,183.5239,183.7574,183.4959,183.4959,12914.0
2020-05-28 14:05:00,196.49,196.7,196.37,196.41,6135.0,183.5239,183.72,183.4118,183.4492,6135.0
2020-05-28 14:10:00,196.38,196.41,196.16,196.2,6694.0,183.4212,183.4492,183.2157,183.253,6694.0
2020-05-28 14:15:00,196.24,196.52,196.23,196.38,8154.0,183.2904,183.5519,183.281,183.4212,8154.0
2020-05-28 14:20:00,196.43,196.44,196.12,196.15,6221.0,183.4679,183.4772,183.1783,183.2063,6221.0
2020-05-28 14:25:00,196.08,196.1,195.7,195.74,7635.0,183.1409,183.1596,182.786,182.8234,7635.0
2020-05-28 14:30:00,195.83,195.84,195.47,195.7,9545.0,182.9074,182.9168,182.5712,182.786,9545.0
2020-05-28 14:35:00,195.79,196.02,195.69,195.94,8553.0,182.8701,183.0849,182.7767,183.0102,8553.0
2020-05-28 14:40:00,195.93,195.95,195.34,195.38,9697.0,183.0008,183.0195,182.4498,182.4871,9697.0
2020-05-28 14:45:00,195.37,195.46,195.16,195.32,9330.0,182.4778,182.5619,182.2817,182.4311,9330.0
2020-05-28 14:50:00,195.32,195.63,195.16,195.42,11749.0,182.4311,182.7206,182.2817,182.5245,11749.0
2020-05-28 14:55:00,195.42,195.53,195.28,195.49,8309.0,182.5245,182.6272,182.3937,182.5899,8309.0
2020-05-28 15:00:00,195.49,195.65,195.22,195.33,9921.0,182.5899,182.7393,182.3377,182.4404,9921.0
2020-05-28 15:05:00,195.34,195.34,195.18,195.28,13771.0,182.4498,182.4498,182.3003,182.3937,13771.0
2020-05-28 15:10:00,195.3,195.72,195.21,195.68,13617.0,182.4124,182.8047,182.3284,182.7673,13617.0
2020-05-28 15:15:00,195.64,195.69,194.59,194.59,20055.0,182.73,182.7767,181.7493,181.7493,20055.0
2020-05-28 15:20:00,194.66,194.95,194.56,194.94,10946.0,181.8147,182.0855,181.7212,182.0762,10946.0
2020-05-28 15:25:00,194.93,194.93,194.42,194.44,28890.0,182.0668,182.0668,181.5905,181.6092,28890.0
2020-05-28 15:30:00,194.47,194.62,194.05,194.17,13299.0,181.6372,181.7773,181.2449,181.357,13299.0
2020-05-28 15:35:00,194.21,194.33,193.92,194.2,19850.0,181.3943,181.5064,181.1235,181.385,19850.0
2020-05-28 15:40:00,194.14,194.14,193.47,193.64,31588.0,181.329,181.329,180.7032,180.862,31588.0
2020-05-28 15:45:00,193.58,193.77,193.13,193.13,25701.0,180.8059,180.9834,180.3856,180.3856,25701.0
2020-05-28 15:50:00,193.22,193.22,192.19,192.29,84126.0,180.4697,180.4697,179.5076,179.601,84126.0
2020-05-28 15:55:00,192.34,192.99,192.29,192.48,141132.0,179.6477,180.2549,179.601,179.7785,141132.0
2020-05-29 09:30:00,192.29,193.52,191.98,193.19,52676.0,179.601,180.7499,179.3115,180.4417,52676.0
2020-05-29 09:35:00,192.87,193.12,192.61,193.05,23386.0,180.1428,180.3763,179.8999,180.3109,23386.0
2020-05-29 09:40:00,193.13,193.14,192.32,192.59,10181.0,180.3856,180.395,179.6291,179.8812,10181.0
2020-05-29 09:45:00,192.64,193.42,192.64,193.18,17084.0,179.9279,180.6565,179.9279,180.4323,17084.0
2020-05-29 09:50:00,193.24,193.98,193.11,193.98,6870.0,180.4884,181.1795,180.3669,181.1795,6870.0
2020-05-29 09:55:00,193.98,194.31,193.78,194.05,13471.0,181.1795,181.4877,180.9927,181.2449,13471.0
2020-05-29 10:00:00,194.04,194.29,193.81,194.26,9284.0,181.2356,181.4691,181.0207,181.441,9284.0
2020-05-29 10:05:00,194.27,194.62,193.3,193.3,10996.0,181.4504,181.7773,180.5444,180.5444,10996.0
2020-05-29 10:10:00,193.39,193.79,193.36,193.6,14235.0,180.6285,181.0021,180.6004,180.8246,14235.0
2020-05-29 10:15:00,193.69,194.2,193.46,194.09,21837.0,180.9087,181.385,180.6938,181.2823,21837.0
2020-05-29 10:20:00,194.03,194.82,194.03,194.82,30424.0,181.2262,181.9641,181.2262,181.9641,30424.0
2020-05-29 10:25:00,194.76,195.13,194.53,195.0,23740.0,181.9081,182.2536,181.6932,182.1322,23740.0
2020-05-29 10:30:00,195.03,195.52,194.85,194.92,10362.0,182.1602,182.6179,181.9921,182.0575,10362.0
2020-05-29 10:35:00,195.0,195.0,194.6,194.73,9685.0,182.1322,182.1322,181.7586,181.88,9685.0
2020-05-29 10:40:00,194.64,194.7,194.39,194.66,11800.0,181.796,181.852,181.5625,181.8147,11800.0
2020-05-29 10:45:00,194.66,194.82,194.34,194.48,13294.0,181.8147,181.9641,181.5158,181.6465,13294.0
2020-05-29 10:50:00,194.5,194.6,194.11,194.11,13564.0,181.6652,181.7586,181.3009,181.3009,13564.0
2020-05-29 10:55:00,194.11,194.69,193.91,194.61,8438.0,181.3009,181.8427,181.1141,181.768,8438.0
2020-05-29 11:00:00,194.58,195.53,194.48,195.53,29474.0,181.7399,182.6272,181.6465,182.6272,29474.0
2020-05-29 11:05:00,195.43,196.26,195.23,195.5,26081.0,182.5338,183.3091,182.347,182.5992,26081.0
2020-05-29 11:10:00,195.45,196.0,195.43,196.0,10703.0,182.5525,183.0662,182.5338,183.0662,10703.0
2020-05-29 11:15:00,196.06,196.12,195.92,196.03,15564.0,183.1223,183.1783,182.9915,183.0942,15564.0
2020-05-29 11:20:00,196.03,196.41,195.94,196.19,24752.0,183.0942,183.4492,183.0102,183.2437,24752.0
2020-05-29 11:25:00,196.19,196.21,195.93,195.98,16236.0,183.2437,183.2624,183.0008,183.0475,16236.0
2020-05-29 11:30:00,195.94,196.51,195.89,196.51,12724.0,183.0102,183.5426,182.9635,183.5426,12724.0
2020-05-29 11:35:00,196.52,197.25,196.42,197.12,40085.0,183.5519,184.2337,183.4585,184.1123,40085.0
2020-05-29 11:40:00,197.08,197.15,196.68,196.93,24193.0,184.075,184.1403,183.7014,183.9349,24193.0
2020-05-29 11:45:00,196.93,197.02,196.25,196.3,18173.0,183.9349,184.0189,183.2997,183.3464,18173.0
2020-05-29 11:50:00,196.26,196.34,195.91,195.92,10661.0,183.3091,183.3838,182.9822,182.9915,10661.0
2020-05-29 11:55:00,195.89,195.96,195.66,195.7,11190.0,182.9635,183.0289,182.7487,182.786,11190.0
2020-05-29 12:00:00,195.72,195.85,195.5,195.75,15677.0,182.8047,182.9261,182.5992,182.8327,15677.0
2020-05-29 12:05:00,195.81,195.85,195.68,195.77,9551.0,182.8888,182.9261,182.7673,182.8514,9551.0
2020-05-29 12:10:00,195.79,195.87,195.73,195.85,10581.0,182.8701,182.9448,182.814,182.9261,10581.0
2020-05-29 12:15:00,195.8,195.91,195.62,195.88,16323.0,182.8794,182.9822,182.7113,182.9541,16323.0
2020-05-29 12:20:00,195.88,196.83,195.84,196.32,35299.0,182.9541,183.8415,182.9168,183.3651,35299.0
2020-05-29 12:25:00,196.28,196.97,195.88,196.97,28982.0,183.3277,183.9722,182.9541,183.9722,28982.0
2020-05-29 12:30:00,196.96,197.13,196.34,196.53,12244.0,183.9629,184.1217,183.3838,183.5613,12244.0
2020-05-29 12:35:00,196.5,196.91,196.28,196.82,9089.0,183.5332,183.9162,183.3277,183.8321,9089.0
2020-05-29 12:40:00,196.82,196.92,196.58,196.61,8438.0,183.8321,183.9255,183.608,183.636,8438.0
2020-05-29 12:45:00,196.58,197.19,196.54,197.14,13378.0,183.608,184.1777,183.5706,184.131,13378.0
2020-05-29 12:50:00,197.15,197.16,196.58,196.81,11069.0,184.1403,184.1497,183.608,183.8228,11069.0
2020-05-29 12:55:00,196.75,197.74,196.7,197.53,7755.0,183.7667,184.6914,183.72,184.4953,7755.0
2020-05-29 13:00:00,197.46,197.46,197.08,197.34,7927.0,184.4299,184.4299,184.075,184.3178,7927.0
2020-05-29 13:05:00,197.36,197.37,197.14,197.32,6901.0,184.3365,184.3458,184.131,184.2991,6901.0
2020-05-29 13:10:00,197.27,197.56,197.19,197.24,6536.0,184.2524,184.5233,184.1777,184.2244,6536.0
2020-05-29 13:15:00,197.24,197.58,197.02,197.09,36941.0,184.2244,184.542,184.0189,184.0843,36941.0
2020-05-29 13:20:00,197.04,197.34,197.02,197.2,10056.0,184.0376,184.3178,184.0189,184.187,10056.0
2020-05-29 13:25:00,197.19,197.49,197.16,197.45,10387.0,184.1777,184.4579,184.1497,184.4205,10387.0
2020-05-29 13:30:00,197.44,197.48,197.19,197.29,12891.0,184.4112,184.4486,184.1777,184.2711,12891.0
2020-05-29 13:35:00,197.28,197.28,196.35,196.66,12466.0,184.2618,184.2618,183.3931,183.6827,12466.0
2020-05-29 13:40:00,196.62,196.82,196.57,196.71,13381.0,183.6453,183.8321,183.5986,183.7294,13381.0
2020-05-29 13:45:00,196.66,196.79,196.59,196.77,12464.0,183.6827,183.8041,183.6173,183.7854,12464.0
2020-05-29 13:50:00,196.8,196.83,196.67,196.71,9824.0,183.8134,183.8415,183.692,183.7294,9824.0
2020-05-29 13:55:00,196.68,196.76,196.32,196.37,8103.0,183.7014,183.7761,183.3651,183.4118,8103.0
2020-05-29 14:00:00,196.31,196.73,196.14,196.73,19551.0,183.3558,183.7481,183.197,183.7481,19551.0
2020-05-29 14:05:00,196.73,197.41,196.65,197.29,21419.0,183.7481,184.3832,183.6733,184.2711,21419.0
2020-05-29 14:10:00,197.23,197.44,196.98,197.06,15644.0,184.2151,184.4112,183.9816,184.0563,15644.0
2020-05-29 14:15:00,197.1,197.34,197.1,197.29,13003.0,184.0936,184.3178,184.0936,184.2711,13003.0
2020-05-29 14:20:00,197.27,197.48,197.16,197.33,8913.0,184.2524,184.4486,184.1497,184.3085,8913.0
2020-05-29 14:25:00,197.36,197.54,197.09,197.36,10448.0,184.3365,184.5046,184.0843,184.3365,10448.0
2020-05-29 14:30:00,197.32,197.37,197.06,197.17,7787.0,184.2991,184.3458,184.0563,184.159,7787.0
2020-05-29 14:35:00,197.26,197.43,197.19,197.35,9142.0,184.2431,184.4019,184.1777,184.3271,9142.0
2020-05-29 14:40:00,197.37,197.93,197.36,197.76,25292.0,184.3458,184.8689,184.3365,184.7101,25292.0
2020-05-29 14:45:00,197.71,197.77,197.17,197.17,17092.0,184.6634,184.7194,184.159,184.159,17092.0
2020-05-29 14:50:00,197.2,197.2,196.18,196.62,32564.0,184.187,184.187,183.2343,183.6453,32564.0
2020-05-29 14:55:00,196.7,198.08,196.7,198.0,45745.0,183.72,185.009,183.72,184.9342,45745.0
2020-05-29 15:00:00,198.02,198.74,198.02,198.74,17675.0,184.9529,185.6254,184.9529,185.6254,17675.0
2020-05-29 15:05:00,198.62,198.62,197.97,198.03,15760.0,185.5133,185.5133,184.9062,184.9623,15760.0
2020-05-29 15:10:00,198.04,198.19,197.41,197.55,16342.0,184.9716,185.1117,184.3832,184.5139,16342.0
2020-05-29 15:15:00,197.44,197.57,197.31,197.45,11690.0,184.4112,184.5326,184.2898,184.4205,11690.0
2020-05-29 15:20:00,197.49,197.68,197.35,197.62,17484.0,184.4579,184.6354,184.3271,184.5793,17484.0
2020-05-29 15:25:00,197.62,197.62,197.05,197.13,17555.0,184.5793,184.5793,184.0469,184.1217,17555.0
2020-05-29 15:30:00,197.08,197.35,196.76,196.78,15754.0,184.075,184.3271,183.7761,183.7948,15754.0
2020-05-29 15:35:00,196.81,196.89,196.45,196.71,21960.0,183.8228,183.8975,183.4865,183.7294,21960.0
2020-05-29 15:40:00,196.7,196.96,196.48,196.9,27344.0,183.72,183.9629,183.5146,183.9068,27344.0
2020-05-29 15:45:00,196.86,196.93,196.65,196.89,27931.0,183.8695,183.9349,183.6733,183.8975,27931.0
2020-05-29 15:50:00,197.0,198.42,196.47,198.13,78290.0,184.0002,185.3265,183.5052,185.0557,78290.0
2020-05-29 15:55:00,197.91,198.8,196.34,197.28,205815.0,184.8502,185.6815,183.3838,184.2618,205815.0
2020-06-01 09:30:00,199.16,199.83,198.43,199.02,48939.0,186.0177,186.6435,185.3359,185.8869,48939.0
2020-06-01 09:35:00,199.16,199.74,198.69,199.4,14827.0,186.0177,186.5594,185.5787,186.2419,14827.0
2020-06-01 09:40:00,199.41,200.61,199.24,200.57,44491.0,186.2512,187.372,186.0924,187.3347,44491.0
2020-06-01 09:45:00,200.46,200.63,200.05,200.21,15152.0,187.2319,187.3907,186.849,186.9984,15152.0
2020-06-01 09:50:00,200.18,200.28,199.42,199.7,23081.0,186.9704,187.0638,186.2605,186.5221,23081.0
2020-06-01 09:55:00,199.75,199.75,199.08,199.23,26650.0,186.5688,186.5688,185.943,186.0831,26650.0
2020-06-01 10:00:00,199.34,199.77,199.16,199.62,11526.0,186.1858,186.5874,186.0177,186.4473,11526.0
2020-06-01 10:05:00,199.62,200.29,199.52,200.12,11935.0,186.4473,187.0731,186.3539,186.9144,11935.0
2020-06-01 10:10:00,200.04,200.43,199.73,200.05,8054.0,186.8396,187.2039,186.5501,186.849,8054.0
2020-06-01 10:15:00,200.11,200.13,199.38,199.52,7138.0,186.905,186.9237,186.2232,186.3539,7138.0
2020-06-01 10:20:00,199.45,199.64,199.15,199.61,9160.0,186.2886,186.466,186.0084,186.438,9160.0
2020-06-01 10:25:00,199.61,199.81,199.41,199.59,23301.0,186.438,186.6248,186.2512,186.4193,23301.0
2020-06-01 10:30:00,199.62,200.11,199.62,200.0,7141.0,186.4473,186.905,186.4473,186.8023,7141.0
2020-06-01 10:35:00,200.05,200.19,199.95,200.19,15236.0,186.849,186.9797,186.7556,186.9797,15236.0
2020-06-01 10:40:00,200.12,200.19,200.05,200.13,7119.0,186.9144,186.9797,186.849,186.9237,7119.0
2020-06-01 10:45:00,200.18,200.35,200.03,200.18,15235.0,186.9704,187.1292,186.8303,186.9704,15235.0
2020-06-01 10:50:00,200.19,200.5,200.19,200.46,7800.0,186.9797,187.2693,186.9797,187.2319,7800.0
2020-06-01 10:55:00,200.47,200.73,200.47,200.56,13704.0,187.2413,187.4841,187.2413,187.3253,13704.0
2020-06-01 11:00:00,200.45,200.63,200.38,200.44,6898.0,187.2226,187.3907,187.1572,187.2132,6898.0
2020-06-01 11:05:00,200.45,200.69,200.31,200.37,9525.0,187.2226,187.4467,187.0918,187.1479,9525.0
2020-06-01 11:10:00,200.4,200.61,200.32,200.38,14971.0,187.1759,187.372,187.1012,187.1572,14971.0
2020-06-01 11:15:00,200.34,200.78,200.29,200.78,8965.0,187.1198,187.5308,187.0731,187.5308,8965.0
2020-06-01 11:20:00,200.77,200.8,200.6,200.65,10791.0,187.5215,187.5495,187.3627,187.4094,10791.0
2020-06-01 11:25:00,200.66,200.72,200.22,200.36,7698.0,187.4187,187.4748,187.0078,187.1385,7698.0
2020-06-01 11:30:00,200.49,200.98,200.48,200.9,8885.0,187.2599,187.7176,187.2506,187.6429,8885.0
2020-06-01 11:35:00,200.9,201.21,200.84,201.18,16172.0,187.6429,187.9324,187.5868,187.9044,16172.0
2020-06-01 11:40:00,201.21,201.5,201.2,201.48,10542.0,187.9324,188.2033,187.9231,188.1846,10542.0
2020-06-01 11:45:00,201.59,201.72,201.41,201.55,11052.0,188.2873,188.4088,188.1192,188.25,11052.0
2020-06-01 11:50:00,201.59,201.59,201.13,201.4,7724.0,188.2873,188.2873,187.8577,188.1099,7724.0
2020-06-01 11:55:00,201.39,201.5,201.23,201.24,11781.0,188.1005,188.2033,187.9511,187.9604,11781.0
2020-06-01 12:00:00,201.12,201.23,200.52,200.56,11603.0,187.8484,187.9511,187.288,187.3253,11603.0
2020-06-01 12:05:00,200.61,200.97,200.57,200.97,6106.0,187.372,187.7083,187.3347,187.7083,6106.0
2020-06-01 12:10:00,200.87,201.06,200.72,200.8,8572.0,187.6149,187.7923,187.4748,187.5495,8572.0
2020-06-01 12:15:00,200.79,201.15,200.76,201.1,4816.0,187.5401,187.8764,187.5121,187.8297,4816.0
2020-06-01 12:20:00,201.12,201.12,200.82,201.0,10002.0,187.8484,187.8484,187.5682,187.7363,10002.0
2020-06-01 12:25:00,201.0,201.2,200.89,200.92,7538.0,187.7363,187.9231,187.6335,187.6616,7538.0
2020-06-01 12:30:00,201.0,201.12,200.94,201.02,8428.0,187.7363,187.8484,187.6802,187.755,8428.0
2020-06-01 12:35:00,201.01,201.18,200.74,200.77,13102.0,187.7456,187.9044,187.4934,187.5215,13102.0
2020-06-01 12:40:00,200.8,200.96,200.64,200.73,6949.0,187.5495,187.6989,187.4,187.4841,6949.0
2020-06-01 12:45:00,200.68,200.7,200.25,200.25,9012.0,187.4374,187.4561,187.0358,187.0358,9012.0
2020-06-01 12:50:00,200.31,200.8,200.25,200.69,8683.0,187.0918,187.5495,187.0358,187.4467,8683.0
2020-06-01 12:55:00,200.65,200.68,200.46,200.49,8029.0,187.4094,187.4374,187.2319,187.2599,8029.0
2020-06-01 13:00:00,200.45,200.81,200.42,200.75,4600.0,187.2226,187.5588,187.1946,187.5028,4600.0
2020-06-01 13:05:00,200.67,200.85,200.51,200.62,4918.0,187.4281,187.5962,187.2786,187.3814,4918.0
2020-06-01 13:10:00,200.65,201.07,200.54,200.84,8548.0,187.4094,187.8017,187.3066,187.5868,8548.0
2020-06-01 13:15:00,200.91,200.96,200.77,200.8,6600.0,187.6522,187.6989,187.5215,187.5495,6600.0
2020-06-01 13:20:00,200.79,200.79,200.61,200.73,4169.0,187.5401,187.5401,187.372,187.4841,4169.0
2020-06-01 13:25:00,200.77,200.79,200.36,200.36,8508.0,187.5215,187.5401,187.1385,187.1385,8508.0
2020-06-01 13:30:00,200.41,200.66,200.26,200.61,7622.0,187.1852,187.4187,187.0451,187.372,7622.0
2020-06-01 13:35:00,200.57,200.72,200.52,200.68,5600.0,187.3347,187.4748,187.288,187.4374,5600.0
2020-06-01 13:40:00,200.63,200.76,200.6,200.67,11511.0,187.3907,187.5121,187.3627,187.4281,11511.0
2020-06-01 13:45:00,200.64,200.7,200.4,200.42,9620.0,187.4,187.4561,187.1759,187.1946,9620.0
2020-06-01 13:50:00,200.45,200.48,200.24,200.25,5570.0,187.2226,187.2506,187.0264,187.0358,5570.0
2020-06-01 13:55:00,200.37,200.57,200.3,200.56,5370.0,187.1479,187.3347,187.0825,187.3253,5370.0
2020-06-01 14:00:00,200.62,200.66,200.44,200.57,7821.0,187.3814,187.4187,187.2132,187.3347,7821.0
2020-06-01 14:05:00,200.64,200.72,200.52,200.56,5495.0,187.4,187.4748,187.288,187.3253,5495.0
2020-06-01 14:10:00,200.62,200.67,200.47,200.57,4280.0,187.3814,187.4281,187.2413,187.3347,4280.0
2020-06-01 14:15:00,200.64,200.75,200.37,200.47,6796.0,187.4,187.5028,187.1479,187.2413,6796.0
2020-06-01 14:20:00,200.43,200.5,200.36,200.45,5387.0,187.2039,187.2693,187.1385,187.2226,5387.0
2020-06-01 14:25:00,200.46,200.69,200.24,200.59,29594.0,187.2319,187.4467,187.0264,187.3533,29594.0
2020-06-01 14:30:00,200.56,200.68,200.46,200.66,8184.0,187.3253,187.4374,187.2319,187.4187,8184.0
2020-06-01 14:35:00,200.64,200.89,200.59,200.8,9829.0,187.4,187.6335,187.3533,187.5495,9829.0
2020-06-01 14:40:00,200.8,201.29,200.79,200.96,8306.0,187.5495,188.0071,187.5401,187.6989,8306.0
2020-06-01 14:45:00,201.0,201.14,200.74,200.84,18214.0,187.7363,187.867,187.4934,187.5868,18214.0
2020-06-01 14:50:00,200.77,200.91,200.54,200.79,9755.0,187.5215,187.6522,187.3066,187.5401,9755.0
2020-06-01 14:55:00,200.79,200.83,200.59,200.62,8570.0,187.5401,187.5775,187.3533,187.3814,8570.0
2020-06-01 15:00:00,200.65,200.78,200.6,200.75,8312.0,187.4094,187.5308,187.3627,187.5028,8312.0
2020-06-01 15:05:00,200.73,200.78,200.58,200.75,9986.0,187.4841,187.5308,187.344,187.5028,9986.0
2020-06-01 15:10:00,200.74,200.8,200.5,200.63,21959.0,187.4934,187.5495,187.2693,187.3907,21959.0
2020-06-01 15:15:00,200.62,200.78,200.49,200.76,8818.0,187.3814,187.5308,187.2599,187.5121,8818.0
2020-06-01 15:20:00,200.76,200.87,200.65,200.82,15605.0,187.5121,187.6149,187.4094,187.5682,15605.0
2020-06-01 15:25:00,200.82,201.31,200.78,201.15,22717.0,187.5682,188.0258,187.5308,187.8764,22717.0
2020-06-01 15:30:00,201.15,201.32,200.92,200.97,10443.0,187.8764,188.0352,187.6616,187.7083,10443.0
2020-06-01 15:35:00,200.95,201.0,200.46,200.58,10947.0,187.6896,187.7363,187.2319,187.344,10947.0
2020-06-01 15:40:00,200.61,200.75,200.46,200.66,14723.0,187.372,187.5028,187.2319,187.4187,14723.0
2020-06-01 15:45:00,200.71,200.86,200.08,200.17,22844.0,187.4654,187.6055,186.877,186.9611,22844.0
2020-06-01 15:50:00,200.17,200.63,200.16,200.45,23821.0,186.9611,187.3907,186.9517,187.2226,23821.0
2020-06-01 15:55:00,200.48,200.8,200.16,200.45,59624.0,187.2506,187.5495,186.9517,187.2226,59624.0
2020-06-02 09:30:00,200.67,201.44,200.38,200.84,39162.0,187.4281,188.1472,187.1572,187.5868,39162.0
2020-06-02 09:35:00,200.97,201.36,200.11,200.11,8138.0,187.7083,188.0725,186.905,186.905,8138.0
2020-06-02 09:40:00,200.1,200.17,199.67,200.15,9675.0,186.8957,186.9611,186.494,186.9424,9675.0
2020-06-02 09:45:00,200.15,200.24,199.85,200.2,13805.0,186.9424,187.0264,186.6622,186.9891,13805.0
2020-06-02 09:50:00,200.29,200.88,200.17,200.71,22390.0,187.0731,187.6242,186.9611,187.4654,22390.0
2020-06-02 09:55:00,200.71,201.42,200.68,201.14,35255.0,187.4654,188.1286,187.4374,187.867,35255.0
2020-06-02 10:00:00,201.18,201.83,201.17,201.74,20295.0,187.9044,188.5115,187.8951,188.4275,20295.0
2020-06-02 10:05:00,201.77,201.88,201.2,201.2,13622.0,188.4555,188.5582,187.9231,187.9231,13622.0
2020-06-02 10:10:00,201.04,201.17,200.43,200.71,12067.0,187.7736,187.8951,187.2039,187.4654,12067.0
2020-06-02 10:15:00,200.73,200.74,200.46,200.69,5574.0,187.4841,187.4934,187.2319,187.4467,5574.0
2020-06-02 10:20:00,200.8,201.05,200.76,200.93,5043.0,187.5495,187.783,187.5121,187.6709,5043.0
2020-06-02 10:25:00,200.88,201.65,200.85,201.62,22613.0,187.6242,188.3434,187.5962,188.3154,22613.0
2020-06-02 10:30:00,201.6,201.65,201.46,201.54,2290.0,188.2967,188.3434,188.1659,188.2406,2290.0
2020-06-02 10:35:00,201.54,201.64,201.4,201.41,8558.0,188.2406,188.334,188.1099,188.1192,8558.0
2020-06-02 10:40:00,201.52,201.89,201.5,201.7,9764.0,188.222,188.5676,188.2033,188.3901,9764.0
2020-06-02 10:45:00,201.74,201.75,201.46,201.58,6267.0,188.4275,188.4368,188.1659,188.278,6267.0
2020-06-02 10:50:00,201.51,201.95,201.48,201.89,10654.0,188.2126,188.6236,188.1846,188.5676,10654.0
2020-06-02 10:55:00,201.95,202.34,201.93,202.23,6058.0,188.6236,188.9879,188.6049,188.8851,6058.0
2020-06-02 11:00:00,202.16,202.21,201.64,202.09,10524.0,188.8197,188.8664,188.334,188.7544,10524.0
2020-06-02 11:05:00,202.03,202.06,201.63,201.71,9282.0,188.6983,188.7263,188.3247,188.3994,9282.0
2020-06-02 11:10:00,201.7,202.16,201.69,201.83,7096.0,188.3901,188.8197,188.3808,188.5115,7096.0
2020-06-02 11:15:00,201.87,202.52,201.8,202.52,6459.0,188.5489,189.156,188.4835,189.156,6459.0
2020-06-02 11:20:00,202.58,202.61,202.39,202.39,4556.0,189.212,189.24,189.0346,189.0346,4556.0
2020-06-02 11:25:00,202.37,202.48,202.17,202.25,5320.0,189.0159,189.1186,188.8291,188.9038,5320.0
2020-06-02 11:30:00,202.24,202.57,202.11,202.43,5951.0,188.8945,189.2027,188.773,189.0719,5951.0
2020-06-02 11:35:00,202.43,202.48,202.37,202.45,3400.0,189.0719,189.1186,189.0159,189.0906,3400.0
2020-06-02 11:40:00,202.44,202.5,202.38,202.42,3000.0,189.0813,189.1373,189.0252,189.0626,3000.0
2020-06-02 11:45:00,202.31,202.62,202.21,202.44,7266.0,188.9598,189.2494,188.8664,189.0813,7266.0
2020-06-02 11:50:00,202.4,202.61,202.22,202.39,7138.0,189.0439,189.24,188.8758,189.0346,7138.0
2020-06-02 11:55:00,202.49,202.49,201.88,202.15,17171.0,189.128,189.128,188.5582,188.8104,17171.0
2020-06-02 12:00:00,202.13,202.23,201.85,201.99,16977.0,188.7917,188.8851,188.5302,188.661,16977.0
2020-06-02 12:05:00,202.06,202.3,202.06,202.19,3904.0,188.7263,188.9505,188.7263,188.8478,3904.0
2020-06-02 12:10:00,202.2,202.2,202.02,202.06,3040.0,188.8571,188.8571,188.689,188.7263,3040.0
2020-06-02 12:15:00,202.08,202.36,201.97,202.26,3400.0,188.745,189.0065,188.6423,188.9131,3400.0
2020-06-02 12:20:00,202.23,202.3,202.09,202.12,5600.0,188.8851,188.9505,188.7544,188.7824,5600.0
2020-06-02 12:25:00,202.11,202.28,202.11,202.19,1428.0,188.773,188.9318,188.773,188.8478,1428.0
2020-06-02 12:30:00,202.21,202.26,202.07,202.15,3656.0,188.8664,188.9131,188.7357,188.8104,3656.0
2020-06-02 12:35:00,202.1,202.12,202.0,202.06,5283.0,188.7637,188.7824,188.6703,188.7263,5283.0
2020-06-02 12:40:00,202.07,202.42,202.03,202.37,4877.0,188.7357,189.0626,188.6983,189.0159,4877.0
2020-06-02 12:45:00,202.37,202.73,202.37,202.56,13679.0,189.0159,189.3521,189.0159,189.1933,13679.0
2020-06-02 12:50:00,202.56,202.71,202.51,202.61,4775.0,189.1933,189.3334,189.1466,189.24,4775.0
2020-06-02 12:55:00,202.57,202.77,202.47,202.7,5099.0,189.2027,189.3895,189.1093,189.3241,5099.0
2020-06-02 13:00:00,202.75,202.82,202.63,202.74,4651.0,189.3708,189.4362,189.2587,189.3615,4651.0
2020-06-02 13:05:00,202.74,202.77,202.56,202.77,3649.0,189.3615,189.3895,189.1933,189.3895,3649.0
2020-06-02 13:10:00,202.8,202.84,202.64,202.81,3305.0,189.4175,189.4549,189.2681,189.4268,3305.0
2020-06-02 13:15:00,202.83,202.9,202.77,202.9,3076.0,189.4455,189.5109,189.3895,189.5109,3076.0
2020-06-02 13:20:00,202.87,202.89,202.76,202.87,5720.0,189.4829,189.5016,189.3801,189.4829,5720.0
2020-06-02 13:25:00,202.89,202.93,202.27,202.34,7729.0,189.5016,189.5389,188.9225,188.9879,7729.0
2020-06-02 13:30:00,202.21,202.21,201.99,202.08,9543.0,188.8664,188.8664,188.661,188.745,9543.0
2020-06-02 13:35:00,202.05,202.12,201.88,201.96,20536.0,188.717,188.7824,188.5582,188.6329,20536.0
2020-06-02 13:40:00,201.96,201.96,201.42,201.5,10501.0,188.6329,188.6329,188.1286,188.2033,10501.0
2020-06-02 13:45:00,201.5,201.57,201.33,201.52,8000.0,188.2033,188.2687,188.0445,188.222,8000.0
2020-06-02 13:50:00,201.57,201.69,201.39,201.39,7504.0,188.2687,188.3808,188.1005,188.1005,7504.0
2020-06-02 13:55:00,201.34,201.71,201.34,201.5,6242.0,188.0538,188.3994,188.0538,188.2033,6242.0
2020-06-02 14:00:00,201.53,201.7,201.49,201.58,6650.0,188.2313,188.3901,188.1939,188.278,6650.0
2020-06-02 14:05:00,201.6,201.64,201.45,201.5,8514.0,188.2967,188.334,188.1566,188.2033,8514.0
2020-06-02 14:10:00,201.5,202.04,201.5,201.97,13369.0,188.2033,188.7077,188.2033,188.6423,13369.0
2020-06-02 14:15:00,201.98,202.14,201.88,202.05,7176.0,188.6516,188.8011,188.5582,188.717,7176.0
2020-06-02 14:20:00,202.02,202.03,201.96,202.0,4690.0,188.689,188.6983,188.6329,188.6703,4690.0
2020-06-02 14:25:00,202.07,202.14,201.76,201.83,6367.0,188.7357,188.8011,188.4461,188.5115,6367.0
2020-06-02 14:30:00,201.83,201.88,201.49,201.5,4875.0,188.5115,188.5582,188.1939,188.2033,4875.0
2020-06-02 14:35:00,201.56,201.57,201.42,201.49,7880.0,188.2593,188.2687,188.1286,188.1939,7880.0
2020-06-02 14:40:00,201.53,201.66,201.51,201.57,6450.0,188.2313,188.3527,188.2126,188.2687,6450.0
2020-06-02 14:45:00,201.57,201.9,201.56,201.85,5441.0,188.2687,188.5769,188.2593,188.5302,5441.0
2020-06-02 14:50:00,201.87,201.9,201.49,201.57,7307.0,188.5489,188.5769,188.1939,188.2687,7307.0
2020-06-02 14:55:00,201.58,201.81,201.51,201.58,6350.0,188.278,188.4928,188.2126,188.278,6350.0
2020-06-02 15:00:00,201.59,201.72,201.36,201.41,7354.0,188.2873,188.4088,188.0725,188.1192,7354.0
2020-06-02 15:05:00,201.41,201.48,201.11,201.12,8194.0,188.1192,188.1846,187.839,187.8484,8194.0
2020-06-02 15:10:00,201.13,201.13,200.7,200.7,10415.0,187.8577,187.8577,187.4561,187.4561,10415.0
2020-06-02 15:15:00,200.77,200.94,200.61,200.75,8901.0,187.5215,187.6802,187.372,187.5028,8901.0
2020-06-02 15:20:00,200.76,200.92,200.7,200.92,14543.0,187.5121,187.6616,187.4561,187.6616,14543.0
2020-06-02 15:25:00,200.87,201.27,200.83,201.13,11035.0,187.6149,187.9885,187.5775,187.8577,11035.0
2020-06-02 15:30:00,201.18,201.18,201.03,201.07,7600.0,187.9044,187.9044,187.7643,187.8017,7600.0
2020-06-02 15:35:00,201.08,201.96,201.05,201.81,21095.0,187.811,188.6329,187.783,188.4928,21095.0
2020-06-02 15:40:00,201.89,202.15,201.84,202.07,22889.0,188.5676,188.8104,188.5209,188.7357,22889.0
2020-06-02 15:45:00,202.12,202.31,202.03,202.31,20560.0,188.7824,188.9598,188.6983,188.9598,20560.0
2020-06-02 15:50:00,202.35,203.26,202.3,203.06,72106.0,188.9972,189.8471,188.9505,189.6603,72106.0
2020-06-02 15:55:00,203.07,203.08,202.28,202.64,73853.0,189.6697,189.679,188.9318,189.2681,73853.0
2020-06-03 09:30:00,204.68,205.0,204.0,204.48,33122.0,191.1734,191.4723,190.5383,190.9866,33122.0
2020-06-03 09:35:00,204.53,204.53,203.27,203.41,15451.0,191.0333,191.0333,189.8565,189.9873,15451.0
2020-06-03 09:40:00,203.33,203.43,202.79,202.97,17609.0,189.9125,190.0059,189.4082,189.5763,17609.0
2020-06-03 09:45:00,202.95,203.49,202.82,203.46,10827.0,189.5576,190.062,189.4362,190.034,10827.0
2020-06-03 09:50:00,203.62,203.81,203.22,203.28,11037.0,190.1834,190.3609,189.8098,189.8658,11037.0
2020-06-03 09:55:00,203.31,203.46,203.25,203.42,7177.0,189.8938,190.034,189.8378,189.9966,7177.0
2020-06-03 10:00:00,203.43,203.56,203.32,203.33,6706.0,190.0059,190.1274,189.9032,189.9125,6706.0
2020-06-03 10:05:00,203.3,203.41,202.83,202.93,14644.0,189.8845,189.9873,189.4455,189.5389,14644.0
2020-06-03 10:10:00,202.89,202.94,202.39,202.67,18139.0,189.5016,189.5483,189.0346,189.2961,18139.0
2020-06-03 10:15:00,202.81,202.94,202.61,202.64,8217.0,189.4268,189.5483,189.24,189.2681,8217.0
2020-06-03 10:20:00,202.64,203.19,202.57,203.19,8515.0,189.2681,189.7818,189.2027,189.7818,8515.0
2020-06-03 10:25:00,203.18,203.51,203.0,203.51,7715.0,189.7724,190.0807,189.6043,190.0807,7715.0
2020-06-03 10:30:00,203.49,203.69,203.32,203.67,3013.0,190.062,190.2488,189.9032,190.2301,3013.0
2020-06-03 10:35:00,203.76,204.1,203.76,203.92,9236.0,190.3142,190.6317,190.3142,190.4636,9236.0
2020-06-03 10:40:00,203.85,203.89,203.71,203.77,3859.0,190.3982,190.4356,190.2675,190.3235,3859.0
2020-06-03 10:45:00,203.88,204.03,203.73,203.79,3185.0,190.4262,190.5663,190.2861,190.3422,3185.0
2020-06-03 10:50:00,203.73,203.73,203.32,203.45,7098.0,190.2861,190.2861,189.9032,190.0246,7098.0
2020-06-03 10:55:00,203.48,203.88,203.37,203.64,2948.0,190.0526,190.4262,189.9499,190.2021,2948.0
2020-06-03 11:00:00,203.59,203.94,203.59,203.89,4664.0,190.1554,190.4823,190.1554,190.4356,4664.0
2020-06-03 11:05:00,203.91,204.1,203.88,203.99,3514.0,190.4543,190.6317,190.4262,190.529,3514.0
2020-06-03 11:10:00,204.0,204.48,203.98,204.34,7215.0,190.5383,190.9866,190.5196,190.8559,7215.0
2020-06-03 11:15:00,204.39,204.55,204.13,204.18,4346.0,190.9026,191.052,190.6597,190.7064,4346.0
2020-06-03 11:20:00,204.14,204.17,203.73,203.74,3193.0,190.6691,190.6971,190.2861,190.2955,3193.0
2020-06-03 11:25:00,203.74,204.13,203.74,204.06,4994.0,190.2955,190.6597,190.2955,190.5944,4994.0
2020-06-03 11:30:00,204.14,204.15,203.87,204.07,4923.0,190.6691,190.6784,190.4169,190.6037,4923.0
2020-06-03 11:35:00,204.25,204.25,203.86,204.08,3447.0,190.7718,190.7718,190.4076,190.613,3447.0
2020-06-03 11:40:00,204.09,204.17,203.96,204.16,5606.0,190.6224,190.6971,190.501,190.6878,5606.0
2020-06-03 11:45:00,204.13,204.32,204.1,204.31,2450.0,190.6597,190.8372,190.6317,190.8279,2450.0
2020-06-03 11:50:00,204.28,204.31,203.86,203.93,7359.0,190.7998,190.8279,190.4076,190.4729,7359.0
2020-06-03 11:55:00,203.86,203.93,203.44,203.59,8823.0,190.4076,190.4729,190.0153,190.1554,8823.0
2020-06-03 12:00:00,203.73,203.74,203.58,203.74,6547.0,190.2861,190.2955,190.146,190.2955,6547.0
2020-06-03 12:05:00,203.77,203.81,203.7,203.73,6280.0,190.3235,190.3609,190.2581,190.2861,6280.0
2020-06-03 12:10:00,203.74,203.99,203.68,203.92,8504.0,190.2955,190.529,190.2394,190.4636,8504.0
2020-06-03 12:15:00,203.96,203.96,203.66,203.74,8043.0,190.501,190.501,190.2208,190.2955,8043.0
2020-06-03 12:20:00,203.63,203.63,203.44,203.56,2955.0,190.1927,190.1927,190.0153,190.1274,2955.0
2020-06-03 12:25:00,203.59,203.9,203.59,203.72,7351.0,190.1554,190.4449,190.1554,190.2768,7351.0
2020-06-03 12:30:00,203.78,203.88,203.78,203.86,2650.0,190.3328,190.4262,190.3328,190.4076,2650.0
2020-06-03 12:35:00,203.83,203.83,203.33,203.35,3425.0,190.3795,190.3795,189.9125,189.9312,3425.0
2020-06-03 12:40:00,203.34,203.66,203.34,203.66,12912.0,189.9219,190.2208,189.9219,190.2208,12912.0
2020-06-03 12:45:00,203.64,203.88,203.41,203.41,6020.0,190.2021,190.4262,189.9873,189.9873,6020.0
2020-06-03 12:50:00,203.39,203.79,203.22,203.23,25798.0,189.9686,190.3422,189.8098,189.8191,25798.0
2020-06-03 12:55:00,203.25,203.35,202.99,203.0,5698.0,189.8378,189.9312,189.595,189.6043,5698.0
2020-06-03 13:00:00,202.98,203.14,202.7,202.86,5914.0,189.5856,189.7351,189.3241,189.4735,5914.0
2020-06-03 13:05:00,202.97,202.97,202.68,202.68,3367.0,189.5763,189.5763,189.3054,189.3054,3367.0
2020-06-03 13:10:00,202.67,202.82,202.52,202.82,8015.0,189.2961,189.4362,189.156,189.4362,8015.0
2020-06-03 13:15:00,202.82,203.05,202.79,202.95,6639.0,189.4362,189.651,189.4082,189.5576,6639.0
2020-06-03 13:20:00,202.96,203.13,202.96,203.02,4900.0,189.5669,189.7257,189.5669,189.623,4900.0
2020-06-03 13:25:00,202.98,203.22,202.97,203.21,9024.0,189.5856,189.8098,189.5763,189.8004,9024.0
2020-06-03 13:30:00,203.18,203.44,203.17,203.21,22164.0,189.7724,190.0153,189.7631,189.8004,22164.0
2020-06-03 13:35:00,203.19,203.19,202.84,202.89,7639.0,189.7818,189.7818,189.4549,189.5016,7639.0
2020-06-03 13:40:00,202.92,203.06,202.87,203.02,7092.0,189.5296,189.6603,189.4829,189.623,7092.0
2020-06-03 13:45:00,203.04,203.07,202.69,202.85,7874.0,189.6417,189.6697,189.3148,189.4642,7874.0
2020-06-03 13:50:00,202.76,202.81,202.41,202.47,11866.0,189.3801,189.4268,189.0532,189.1093,11866.0
2020-06-03 13:55:00,202.47,202.57,202.03,202.32,20241.0,189.1093,189.2027,188.6983,188.9692,20241.0
2020-06-03 14:00:00,202.37,202.76,202.37,202.6,10114.0,189.0159,189.3801,189.0159,189.2307,10114.0
2020-06-03 14:05:00,202.57,202.63,202.38,202.39,6060.0,189.2027,189.2587,189.0252,189.0346,6060.0
2020-06-03 14:10:00,202.4,202.59,202.29,202.56,5166.0,189.0439,189.2214,188.9412,189.1933,5166.0
2020-06-03 14:15:00,202.5,202.5,202.18,202.24,11081.0,189.1373,189.1373,188.8384,188.8945,11081.0
2020-06-03 14:20:00,202.22,202.72,202.22,202.68,19198.0,188.8758,189.3428,188.8758,189.3054,19198.0
2020-06-03 14:25:00,202.72,202.76,202.38,202.47,10953.0,189.3428,189.3801,189.0252,189.1093,10953.0
2020-06-03 14:30:00,202.48,202.57,202.22,202.49,8500.0,189.1186,189.2027,188.8758,189.128,8500.0
2020-06-03 14:35:00,202.49,202.82,202.47,202.69,5158.0,189.128,189.4362,189.1093,189.3148,5158.0
2020-06-03 14:40:00,202.68,202.68,202.35,202.37,8989.0,189.3054,189.3054,188.9972,189.0159,8989.0
2020-06-03 14:45:00,202.27,202.59,202.27,202.45,7013.0,188.9225,189.2214,188.9225,189.0906,7013.0
2020-06-03 14:50:00,202.36,202.59,202.32,202.48,9435.0,189.0065,189.2214,188.9692,189.1186,9435.0
2020-06-03 14:55:00,202.43,202.52,202.29,202.4,7064.0,189.0719,189.156,188.9412,189.0439,7064.0
2020-06-03 15:00:00,202.37,202.37,202.14,202.26,5013.0,189.0159,189.0159,188.8011,188.9131,5013.0
2020-06-03 15:05:00,202.28,202.33,202.17,202.18,7786.0,188.9318,188.9785,188.8291,188.8384,7786.0
2020-06-03 15:10:00,202.24,202.26,201.91,201.99,10691.0,188.8945,188.9131,188.5862,188.661,10691.0
2020-06-03 15:15:00,201.98,202.02,201.89,201.94,7214.0,188.6516,188.689,188.5676,188.6143,7214.0
2020-06-03 15:20:00,201.86,202.08,201.73,202.08,8988.0,188.5395,188.745,188.4181,188.745,8988.0
2020-06-03 15:25:00,202.05,202.35,202.01,202.28,14174.0,188.717,188.9972,188.6796,188.9318,14174.0
2020-06-03 15:30:00,202.3,202.98,202.17,202.98,16124.0,188.9505,189.5856,188.8291,189.5856,16124.0
2020-06-03 15:35:00,202.95,203.67,202.91,203.67,20593.0,189.5576,190.2301,189.5202,190.2301,20593.0
2020-06-03 15:40:00,203.67,203.7,203.43,203.53,21757.0,190.2301,190.2581,190.0059,190.0993,21757.0
2020-06-03 15:45:00,203.49,203.62,203.32,203.55,25870.0,190.062,190.1834,189.9032,190.118,25870.0
2020-06-03 15:50:00,203.55,203.8,203.42,203.65,44735.0,190.118,190.3515,189.9966,190.2114,44735.0
2020-06-03 15:55:00,203.61,203.67,203.04,203.09,62978.0,190.1741,190.2301,189.6417,189.6884,62978.0
2020-06-04 09:30:00,203.17,203.53,202.48,202.87,30704.0,189.7631,190.0993,189.1186,189.4829,30704.0
2020-06-04 09:35:00,203.05,203.05,202.48,202.56,6045.0,189.651,189.651,189.1186,189.1933,6045.0
2020-06-04 09:40:00,202.31,202.83,202.12,202.26,8556.0,188.9598,189.4455,188.7824,188.9131,8556.0
2020-06-04 09:45:00,202.17,202.65,202.17,202.35,7540.0,188.8291,189.2774,188.8291,188.9972,7540.0
2020-06-04 09:50:00,202.33,203.37,202.33,203.27,9883.0,188.9785,189.9499,188.9785,189.8565,9883.0
2020-06-04 09:55:00,203.36,203.75,203.19,203.65,11316.0,189.9405,190.3048,189.7818,190.2114,11316.0
2020-06-04 10:00:00,203.47,203.85,203.45,203.83,12239.0,190.0433,190.3982,190.0246,190.3795,12239.0
2020-06-04 10:05:00,203.74,203.76,203.29,203.3,10708.0,190.2955,190.3142,189.8752,189.8845,10708.0
2020-06-04 10:10:00,203.15,203.26,202.48,202.86,7062.0,189.7444,189.8471,189.1186,189.4735,7062.0
2020-06-04 10:15:00,202.98,203.23,202.84,203.23,7123.0,189.5856,189.8191,189.4549,189.8191,7123.0
2020-06-04 10:20:00,203.19,203.19,202.63,203.0,6250.0,189.7818,189.7818,189.2587,189.6043,6250.0
2020-06-04 10:25:00,202.98,203.05,202.9,203.02,6110.0,189.5856,189.651,189.5109,189.623,6110.0
2020-06-04 10:30:00,203.0,203.68,203.0,203.68,3650.0,189.6043,190.2394,189.6043,190.2394,3650.0
2020-06-04 10:35:00,203.61,203.61,203.24,203.31,4205.0,190.1741,190.1741,189.8285,189.8938,4205.0
2020-06-04 10:40:00,203.27,203.35,202.73,202.75,6761.0,189.8565,189.9312,189.3521,189.3708,6761.0
2020-06-04 10:45:00,202.76,203.28,202.75,203.06,4108.0,189.3801,189.8658,189.3708,189.6603,4108.0
2020-06-04 10:50:00,203.05,203.05,202.36,202.36,7541.0,189.651,189.651,189.0065,189.0065,7541.0
2020-06-04 10:55:00,202.3,202.48,202.09,202.31,9545.0,188.9505,189.1186,188.7544,188.9598,9545.0
2020-06-04 11:00:00,202.42,202.42,202.0,202.2,9486.0,189.0626,189.0626,188.6703,188.8571,9486.0
2020-06-04 11:05:00,202.17,202.34,202.09,202.11,8649.0,188.8291,188.9879,188.7544,188.773,8649.0
2020-06-04 11:10:00,202.03,202.24,201.9,202.11,11425.0,188.6983,188.8945,188.5769,188.773,11425.0
2020-06-04 11:15:00,202.11,202.11,201.86,201.99,9743.0,188.773,188.773,188.5395,188.661,9743.0
2020-06-04 11:20:00,202.04,202.12,201.98,201.98,5876.0,188.7077,188.7824,188.6516,188.6516,5876.0
2020-06-04 11:25:00,201.95,202.16,201.68,202.16,7727.0,188.6236,188.8197,188.3714,188.8197,7727.0
2020-06-04 11:30:00,202.05,202.54,202.05,202.27,10877.0,188.717,189.1747,188.717,188.9225,10877.0
2020-06-04 11:35:00,202.27,202.46,202.17,202.42,7232.0,188.9225,189.0999,188.8291,189.0626,7232.0
2020-06-04 11:40:00,202.43,202.48,201.78,201.9,10421.0,189.0719,189.1186,188.4648,188.5769,10421.0
2020-06-04 11:45:00,202.02,202.22,201.9,202.04,6925.0,188.689,188.8758,188.5769,188.7077,6925.0
2020-06-04 11:50:00,202.11,202.37,202.03,202.37,6826.0,188.773,189.0159,188.6983,189.0159,6826.0
2020-06-04 11:55:00,202.4,202.47,202.2,202.24,7586.0,189.0439,189.1093,188.8571,188.8945,7586.0
2020-06-04 12:00:00,202.24,202.49,202.17,202.33,6855.0,188.8945,189.128,188.8291,188.9785,6855.0
2020-06-04 12:05:00,202.3,202.3,201.83,201.99,6202.0,188.9505,188.9505,188.5115,188.661,6202.0
2020-06-04 12:10:00,202.03,202.03,201.57,201.64,5450.0,188.6983,188.6983,188.2687,188.334,5450.0
2020-06-04 12:15:00,201.64,202.21,201.63,202.19,12586.0,188.334,188.8664,188.3247,188.8478,12586.0
2020-06-04 12:20:00,202.22,202.26,201.74,201.87,6649.0,188.8758,188.9131,188.4275,188.5489,6649.0
2020-06-04 12:25:00,201.82,201.97,201.58,201.7,5791.0,188.5022,188.6423,188.278,188.3901,5791.0
2020-06-04 12:30:00,201.7,201.74,201.35,201.63,7808.0,188.3901,188.4275,188.0632,188.3247,7808.0
2020-06-04 12:35:00,201.52,201.59,201.29,201.54,5295.0,188.222,188.2873,188.0071,188.2406,5295.0
2020-06-04 12:40:00,201.49,201.63,201.45,201.46,4172.0,188.1939,188.3247,188.1566,188.1659,4172.0
2020-06-04 12:45:00,201.52,201.71,201.43,201.63,5569.0,188.222,188.3994,188.1379,188.3247,5569.0
2020-06-04 12:50:00,201.71,202.27,201.66,201.99,6098.0,188.3994,188.9225,188.3527,188.661,6098.0
2020-06-04 12:55:00,202.03,202.09,201.86,202.08,4927.0,188.6983,188.7544,188.5395,188.745,4927.0
2020-06-04 13:00:00,202.03,202.22,202.0,202.03,6950.0,188.6983,188.8758,188.6703,188.6983,6950.0
2020-06-04 13:05:00,202.05,202.56,202.0,202.56,12997.0,188.717,189.1933,188.6703,189.1933,12997.0
2020-06-04 13:10:00,202.54,202.57,202.19,202.26,5163.0,189.1747,189.2027,188.8478,188.9131,5163.0
2020-06-04 13:15:00,202.3,202.33,201.98,202.05,4958.0,188.9505,188.9785,188.6516,188.717,4958.0
2020-06-04 13:20:00,202.02,202.02,201.81,201.81,3093.0,188.689,188.689,188.4928,188.4928,3093.0
2020-06-04 13:25:00,201.84,201.85,201.55,201.65,4443.0,188.5209,188.5302,188.25,188.3434,4443.0
2020-06-04 13:30:00,201.65,201.85,201.6,201.82,5380.0,188.3434,188.5302,188.2967,188.5022,5380.0
2020-06-04 13:35:00,201.9,201.9,201.56,201.85,8820.0,188.5769,188.5769,188.2593,188.5302,8820.0
2020-06-04 13:40:00,201.84,202.07,201.83,202.07,5897.0,188.5209,188.7357,188.5115,188.7357,5897.0
2020-06-04 13:45:00,202.07,202.15,201.99,202.11,3845.0,188.7357,188.8104,188.661,188.773,3845.0
2020-06-04 13:50:00,202.1,202.29,202.1,202.16,3516.0,188.7637,188.9412,188.7637,188.8197,3516.0
2020-06-04 13:55:00,202.16,202.22,201.9,202.1,5300.0,188.8197,188.8758,188.5769,188.7637,5300.0
2020-06-04 14:00:00,202.16,202.22,201.99,202.12,6038.0,188.8197,188.8758,188.661,188.7824,6038.0
2020-06-04 14:05:00,202.14,202.14,201.88,201.93,3612.0,188.8011,188.8011,188.5582,188.6049,3612.0
2020-06-04 14:10:00,201.97,202.05,201.85,201.88,5662.0,188.6423,188.717,188.5302,188.5582,5662.0
2020-06-04 14:15:00,201.84,201.98,201.52,201.58,9148.0,188.5209,188.6516,188.222,188.278,9148.0
2020-06-04 14:20:00,201.58,201.91,201.51,201.77,5036.0,188.278,188.5862,188.2126,188.4555,5036.0
2020-06-04 14:25:00,201.81,201.95,201.65,201.71,11771.0,188.4928,188.6236,188.3434,188.3994,11771.0
2020-06-04 14:30:00,201.77,201.79,201.4,201.42,11984.0,188.4555,188.4742,188.1099,188.1286,11984.0
2020-06-04 14:35:00,201.36,201.51,201.2,201.31,8080.0,188.0725,188.2126,187.9231,188.0258,8080.0
2020-06-04 14:40:00,201.36,201.53,201.16,201.25,9332.0,188.0725,188.2313,187.8857,187.9698,9332.0
2020-06-04 14:45:00,201.25,201.5,201.16,201.23,8007.0,187.9698,188.2033,187.8857,187.9511,8007.0
2020-06-04 14:50:00,201.22,201.43,200.99,201.38,9233.0,187.9418,188.1379,187.7269,188.0912,9233.0
2020-06-04 14:55:00,201.37,201.41,201.12,201.17,13354.0,188.0819,188.1192,187.8484,187.8951,13354.0
2020-06-04 15:00:00,201.16,201.29,201.14,201.19,7291.0,187.8857,188.0071,187.867,187.9137,7291.0
2020-06-04 15:05:00,201.13,201.13,200.48,200.8,7159.0,187.8577,187.8577,187.2506,187.5495,7159.0
2020-06-04 15:10:00,200.89,200.89,200.45,200.46,7502.0,187.6335,187.6335,187.2226,187.2319,7502.0
2020-06-04 15:15:00,200.47,200.67,200.37,200.67,9891.0,187.2413,187.4281,187.1479,187.4281,9891.0
2020-06-04 15:20:00,200.69,200.69,200.15,200.21,10300.0,187.4467,187.4467,186.9424,186.9984,10300.0
2020-06-04 15:25:00,200.2,200.45,200.2,200.41,9709.0,186.9891,187.2226,186.9891,187.1852,9709.0
2020-06-04 15:30:00,200.41,200.76,200.35,200.7,16728.0,187.1852,187.5121,187.1292,187.4561,16728.0
2020-06-04 15:35:00,200.71,200.74,200.21,200.22,16557.0,187.4654,187.4934,186.9984,187.0078,16557.0
2020-06-04 15:40:00,200.22,200.73,200.18,200.64,16040.0,187.0078,187.4841,186.9704,187.4,16040.0
2020-06-04 15:45:00,200.66,200.76,200.43,200.73,12948.0,187.4187,187.5121,187.2039,187.4841,12948.0
2020-06-04 15:50:00,200.97,200.97,200.14,200.54,32666.0,187.7083,187.7083,186.933,187.3066,32666.0
2020-06-04 15:55:00,200.56,201.37,200.53,201.01,77086.0,187.3253,188.0819,187.2973,187.7456,77086.0
2020-06-05 09:30:00,203.3,205.98,201.63,201.63,29701.0,189.8845,192.3877,188.3247,188.3247,29701.0
2020-06-05 09:35:00,201.94,203.25,201.51,203.21,12400.0,188.6143,189.8378,188.2126,189.8004,12400.0
2020-06-05 09:40:00,203.15,204.28,203.01,203.73,16803.0,189.7444,190.7998,189.6136,190.2861,16803.0
2020-06-05 09:45:00,204.03,204.44,203.49,203.52,10465.0,190.5663,190.9493,190.062,190.09,10465.0
2020-06-05 09:50:00,203.72,204.16,203.43,204.05,6699.0,190.2768,190.6878,190.0059,190.585,6699.0
2020-06-05 09:55:00,204.08,204.08,202.87,202.93,8305.0,190.613,190.613,189.4829,189.5389,8305.0
2020-06-05 10:00:00,203.1,204.1,202.83,204.0,17600.0,189.6977,190.6317,189.4455,190.5383,17600.0
2020-06-05 10:05:00,204.0,204.68,203.93,204.68,9416.0,190.5383,191.1734,190.4729,191.1734,9416.0
2020-06-05 10:10:00,204.68,204.68,203.79,204.46,12882.0,191.1734,191.1734,190.3422,190.968,12882.0
2020-06-05 10:15:00,204.52,204.58,204.34,204.56,12347.0,191.024,191.08,190.8559,191.0614,12347.0
2020-06-05 10:20:00,204.66,204.66,204.26,204.36,13856.0,191.1548,191.1548,190.7812,190.8746,13856.0
2020-06-05 10:25:00,204.36,204.5,204.1,204.2,11635.0,190.8746,191.0053,190.6317,190.7251,11635.0
2020-06-05 10:30:00,204.27,204.33,204.04,204.13,9317.0,190.7905,190.8465,190.5757,190.6597,9317.0
2020-06-05 10:35:00,204.15,204.21,203.88,203.88,10551.0,190.6784,190.7345,190.4262,190.4262,10551.0
2020-06-05 10:40:00,203.71,203.79,202.86,203.18,12329.0,190.2675,190.3422,189.4735,189.7724,12329.0
2020-06-05 10:45:00,203.14,203.26,203.01,203.2,9047.0,189.7351,189.8471,189.6136,189.7911,9047.0
2020-06-05 10:50:00,203.25,203.38,202.86,202.9,10641.0,189.8378,189.9592,189.4735,189.5109,10641.0
2020-06-05 10:55:00,202.87,203.6,202.77,203.6,11552.0,189.4829,190.1647,189.3895,190.1647,11552.0
2020-06-05 11:00:00,203.59,204.23,203.59,204.23,10695.0,190.1554,190.7531,190.1554,190.7531,10695.0
2020-06-05 11:05:00,204.2,204.41,204.17,204.36,6043.0,190.7251,190.9213,190.6971,190.8746,6043.0
2020-06-05 11:10:00,204.5,204.66,204.41,204.66,3978.0,191.0053,191.1548,190.9213,191.1548,3978.0
2020-06-05 11:15:00,204.68,204.89,204.52,204.88,9689.0,191.1734,191.3696,191.024,191.3602,9689.0
2020-06-05 11:20:00,204.85,205.37,204.84,205.37,19100.0,191.3322,191.8179,191.3229,191.8179,19100.0
2020-06-05 11:25:00,205.5,205.69,205.14,205.23,12674.0,191.9393,192.1168,191.6031,191.6872,12674.0
2020-06-05 11:30:00,205.3,205.86,205.16,205.65,11912.0,191.7525,192.2756,191.6218,192.0794,11912.0
2020-06-05 11:35:00,205.64,205.65,204.99,205.03,7967.0,192.0701,192.0794,191.463,191.5003,7967.0
2020-06-05 11:40:00,205.0,205.15,204.72,204.74,6432.0,191.4723,191.6124,191.2108,191.2295,6432.0
2020-06-05 11:45:00,204.7,204.99,204.39,204.91,10743.0,191.1921,191.463,190.9026,191.3883,10743.0
2020-06-05 11:50:00,204.85,204.93,204.54,204.62,6078.0,191.3322,191.4069,191.0427,191.1174,6078.0
2020-06-05 11:55:00,204.54,204.56,203.82,204.01,9906.0,191.0427,191.0614,190.3702,190.5477,9906.0
2020-06-05 12:00:00,204.08,204.08,203.75,203.82,8855.0,190.613,190.613,190.3048,190.3702,8855.0
2020-06-05 12:05:00,203.83,203.88,203.44,203.71,15664.0,190.3795,190.4262,190.0153,190.2675,15664.0
2020-06-05 12:10:00,203.6,203.84,203.59,203.67,6469.0,190.1647,190.3889,190.1554,190.2301,6469.0
2020-06-05 12:15:00,203.67,203.79,203.4,203.55,8441.0,190.2301,190.3422,189.9779,190.118,8441.0
2020-06-05 12:20:00,203.59,204.17,203.59,204.06,4078.0,190.1554,190.6971,190.1554,190.5944,4078.0
2020-06-05 12:25:00,204.04,204.16,203.95,204.06,6100.0,190.5757,190.6878,190.4916,190.5944,6100.0
2020-06-05 12:30:00,204.06,204.12,203.88,204.04,4829.0,190.5944,190.6504,190.4262,190.5757,4829.0
2020-06-05 12:35:00,204.05,205.1,204.05,204.94,11936.0,190.585,191.5657,190.585,191.4163,11936.0
2020-06-05 12:40:00,204.98,205.0,204.78,204.83,6319.0,191.4536,191.4723,191.2668,191.3135,6319.0
2020-06-05 12:45:00,204.92,205.0,204.79,204.8,5970.0,191.3976,191.4723,191.2762,191.2855,5970.0
2020-06-05 12:50:00,204.87,204.88,204.59,204.86,10436.0,191.3509,191.3602,191.0894,191.3416,10436.0
2020-06-05 12:55:00,204.9,205.54,204.9,205.27,7852.0,191.3789,191.9767,191.3789,191.7245,7852.0
2020-06-05 13:00:00,205.26,205.51,205.21,205.47,5889.0,191.7152,191.9487,191.6685,191.9113,5889.0
2020-06-05 13:05:00,205.47,205.72,205.41,205.72,4568.0,191.9113,192.1448,191.8553,192.1448,4568.0
2020-06-05 13:10:00,205.65,205.84,205.43,205.53,6726.0,192.0794,192.2569,191.874,191.9674,6726.0
2020-06-05 13:15:00,205.53,205.81,205.49,205.81,5161.0,191.9674,192.2289,191.93,192.2289,5161.0
2020-06-05 13:20:00,205.83,205.83,205.53,205.74,6180.0,192.2476,192.2476,191.9674,192.1635,6180.0
2020-06-05 13:25:00,205.67,205.67,205.55,205.6,4095.0,192.0981,192.0981,191.986,192.0327,4095.0
2020-06-05 13:30:00,205.62,205.75,205.44,205.69,9092.0,192.0514,192.1728,191.8833,192.1168,9092.0
2020-06-05 13:35:00,205.7,205.71,205.41,205.45,4598.0,192.1261,192.1355,191.8553,191.8926,4598.0
2020-06-05 13:40:00,205.45,205.68,205.35,205.65,5723.0,191.8926,192.1075,191.7992,192.0794,5723.0
2020-06-05 13:45:00,205.69,205.97,205.69,205.88,13141.0,192.1168,192.3783,192.1168,192.2943,13141.0
2020-06-05 13:50:00,205.75,205.89,205.73,205.78,5659.0,192.1728,192.3036,192.1542,192.2009,5659.0
2020-06-05 13:55:00,205.73,205.74,205.65,205.72,3374.0,192.1542,192.1635,192.0794,192.1448,3374.0
2020-06-05 14:00:00,205.74,206.16,205.71,206.09,6294.0,192.1635,192.5558,192.1355,192.4904,6294.0
2020-06-05 14:05:00,206.04,206.07,205.81,206.06,6120.0,192.4437,192.4717,192.2289,192.4624,6120.0
2020-06-05 14:10:00,206.07,206.5,206.02,206.5,9801.0,192.4717,192.8733,192.425,192.8733,9801.0
2020-06-05 14:15:00,206.52,206.52,206.24,206.4,7076.0,192.892,192.892,192.6305,192.7799,7076.0
2020-06-05 14:20:00,206.39,206.45,206.28,206.37,7376.0,192.7706,192.8266,192.6679,192.7519,7376.0
2020-06-05 14:25:00,206.36,206.39,205.98,206.18,7469.0,192.7426,192.7706,192.3877,192.5745,7469.0
2020-06-05 14:30:00,206.17,206.36,205.94,205.94,6946.0,192.5651,192.7426,192.3503,192.3503,6946.0
2020-06-05 14:35:00,205.73,206.14,205.47,206.03,19079.0,192.1542,192.5371,191.9113,192.4344,19079.0
2020-06-05 14:40:00,206.09,206.29,205.91,206.02,8047.0,192.4904,192.6772,192.3223,192.425,8047.0
2020-06-05 14:45:00,205.99,206.06,205.51,205.52,6500.0,192.397,192.4624,191.9487,191.958,6500.0
2020-06-05 14:50:00,205.62,205.64,205.14,205.34,9396.0,192.0514,192.0701,191.6031,191.7899,9396.0
2020-06-05 14:55:00,205.38,205.38,204.75,204.9,8843.0,191.8273,191.8273,191.2388,191.3789,8843.0
2020-06-05 15:00:00,204.98,205.21,204.87,204.97,7718.0,191.4536,191.6685,191.3509,191.4443,7718.0
2020-06-05 15:05:00,205.07,205.15,204.81,205.01,7978.0,191.5377,191.6124,191.2949,191.4817,7978.0
2020-06-05 15:10:00,204.97,205.15,204.67,204.91,6930.0,191.4443,191.6124,191.1641,191.3883,6930.0
2020-06-05 15:15:00,204.92,205.11,204.78,204.99,11032.0,191.3976,191.5751,191.2668,191.463,11032.0
2020-06-05 15:20:00,204.89,205.13,204.83,205.08,8542.0,191.3696,191.5937,191.3135,191.547,8542.0
2020-06-05 15:25:00,205.08,205.6,205.07,205.54,8656.0,191.547,192.0327,191.5377,191.9767,8656.0
2020-06-05 15:30:00,205.56,205.56,205.01,205.01,11946.0,191.9954,191.9954,191.4817,191.4817,11946.0
2020-06-05 15:35:00,205.04,205.18,204.81,204.9,16943.0,191.5097,191.6405,191.2949,191.3789,16943.0
2020-06-05 15:40:00,204.82,204.82,204.39,204.72,17551.0,191.3042,191.3042,190.9026,191.2108,17551.0
2020-06-05 15:45:00,204.71,205.24,204.47,205.09,26488.0,191.2015,191.6965,190.9773,191.5564,26488.0
2020-06-05 15:50:00,205.15,205.29,204.67,205.03,28229.0,191.6124,191.7432,191.1641,191.5003,28229.0
2020-06-05 15:55:00,204.99,205.38,204.85,205.13,63442.0,191.463,191.8273,191.3322,191.5937,63442.0
2020-06-08 09:30:00,203.5,204.57,202.12,202.22,50480.0,190.0713,191.0707,188.7824,188.8758,50480.0
2020-06-08 09:35:00,202.21,204.05,201.92,203.8,31176.0,188.8664,190.585,188.5956,190.3515,31176.0
2020-06-08 09:40:00,203.68,204.15,203.35,203.63,11070.0,190.2394,190.6784,189.9312,190.1927,11070.0
2020-06-08 09:45:00,203.84,204.16,203.84,204.15,13478.0,190.3889,190.6878,190.3889,190.6784,13478.0
2020-06-08 09:50:00,204.08,204.29,203.51,204.28,25386.0,190.613,190.8092,190.0807,190.7998,25386.0
2020-06-08 09:55:00,204.18,205.39,204.11,205.24,16936.0,190.7064,191.8366,190.6411,191.6965,16936.0
2020-06-08 10:00:00,205.25,205.27,204.36,204.81,4593.0,191.7058,191.7245,190.8746,191.2949,4593.0
2020-06-08 10:05:00,204.75,205.01,204.61,204.9,6909.0,191.2388,191.4817,191.1081,191.3789,6909.0
2020-06-08 10:10:00,204.84,205.24,204.69,205.23,10980.0,191.3229,191.6965,191.1828,191.6872,10980.0
2020-06-08 10:15:00,205.2,205.24,204.92,204.92,6698.0,191.6591,191.6965,191.3976,191.3976,6698.0
2020-06-08 10:20:00,204.91,205.0,204.35,204.4,8351.0,191.3883,191.4723,190.8652,190.9119,8351.0
2020-06-08 10:25:00,204.3,204.45,203.95,204.07,26901.0,190.8185,190.9586,190.4916,190.6037,26901.0
2020-06-08 10:30:00,204.29,204.84,204.29,204.71,8639.0,190.8092,191.3229,190.8092,191.2015,8639.0
2020-06-08 10:35:00,204.76,205.07,204.63,204.84,6052.0,191.2482,191.5377,191.1267,191.3229,6052.0
2020-06-08 10:40:00,204.91,205.13,204.87,204.94,5168.0,191.3883,191.5937,191.3509,191.4163,5168.0
2020-06-08 10:45:00,204.96,204.99,204.5,204.5,9652.0,191.435,191.463,191.0053,191.0053,9652.0
2020-06-08 10:50:00,204.49,204.75,204.2,204.3,12605.0,190.996,191.2388,190.7251,190.8185,12605.0
2020-06-08 10:55:00,204.32,204.64,204.2,204.42,24759.0,190.8372,191.1361,190.7251,190.9306,24759.0
2020-06-08 11:00:00,204.42,204.5,204.24,204.47,8232.0,190.9306,191.0053,190.7625,190.9773,8232.0
2020-06-08 11:05:00,204.43,204.46,204.32,204.44,2994.0,190.9399,190.968,190.8372,190.9493,2994.0
2020-06-08 11:10:00,204.42,204.7,204.42,204.65,2600.0,190.9306,191.1921,190.9306,191.1454,2600.0
2020-06-08 11:15:00,204.65,204.75,204.59,204.64,3295.0,191.1454,191.2388,191.0894,191.1361,3295.0
2020-06-08 11:20:00,204.62,204.64,204.26,204.47,7103.0,191.1174,191.1361,190.7812,190.9773,7103.0
2020-06-08 11:25:00,204.44,204.47,204.01,204.28,9479.0,190.9493,190.9773,190.5477,190.7998,9479.0
2020-06-08 11:30:00,204.26,204.43,204.15,204.24,3961.0,190.7812,190.9399,190.6784,190.7625,3961.0
2020-06-08 11:35:00,204.3,204.34,204.04,204.06,4400.0,190.8185,190.8559,190.5757,190.5944,4400.0
2020-06-08 11:40:00,204.11,204.29,204.1,204.21,2501.0,190.6411,190.8092,190.6317,190.7345,2501.0
2020-06-08 11:45:00,204.28,204.36,204.18,204.36,2588.0,190.7998,190.8746,190.7064,190.8746,2588.0
2020-06-08 11:50:00,204.31,204.31,203.96,203.96,6169.0,190.8279,190.8279,190.501,190.501,6169.0
2020-06-08 11:55:00,203.91,203.94,203.62,203.87,6197.0,190.4543,190.4823,190.1834,190.4169,6197.0
2020-06-08 12:00:00,203.85,203.92,203.47,203.47,7064.0,190.3982,190.4636,190.0433,190.0433,7064.0
2020-06-08 12:05:00,203.52,203.89,203.47,203.88,8451.0,190.09,190.4356,190.0433,190.4262,8451.0
2020-06-08 12:10:00,203.83,204.08,203.66,203.66,7052.0,190.3795,190.613,190.2208,190.2208,7052.0
2020-06-08 12:15:00,203.63,204.11,203.59,204.11,6745.0,190.1927,190.6411,190.1554,190.6411,6745.0
2020-06-08 12:20:00,204.18,204.54,203.94,203.94,8666.0,190.7064,191.0427,190.4823,190.4823,8666.0
2020-06-08 12:25:00,204.02,204.1,203.39,203.39,8273.0,190.557,190.6317,189.9686,189.9686,8273.0
2020-06-08 12:30:00,203.39,203.6,203.18,203.6,8543.0,189.9686,190.1647,189.7724,190.1647,8543.0
2020-06-08 12:35:00,203.48,203.7,203.44,203.66,3773.0,190.0526,190.2581,190.0153,190.2208,3773.0
2020-06-08 12:40:00,203.61,203.92,203.61,203.67,17801.0,190.1741,190.4636,190.1741,190.2301,17801.0
2020-06-08 12:45:00,203.71,203.71,203.47,203.65,2777.0,190.2675,190.2675,190.0433,190.2114,2777.0
2020-06-08 12:50:00,203.68,203.97,203.67,203.71,3091.0,190.2394,190.5103,190.2301,190.2675,3091.0
2020-06-08 12:55:00,203.68,203.68,203.56,203.6,2750.0,190.2394,190.2394,190.1274,190.1647,2750.0
2020-06-08 13:00:00,203.6,203.68,203.5,203.5,2418.0,190.1647,190.2394,190.0713,190.0713,2418.0
2020-06-08 13:05:00,203.54,203.66,203.49,203.55,4000.0,190.1087,190.2208,190.062,190.118,4000.0
2020-06-08 13:10:00,203.55,203.68,203.49,203.54,4102.0,190.118,190.2394,190.062,190.1087,4102.0
2020-06-08 13:15:00,203.49,203.49,203.32,203.36,5903.0,190.062,190.062,189.9032,189.9405,5903.0
2020-06-08 13:20:00,203.34,203.65,203.34,203.59,3211.0,189.9219,190.2114,189.9219,190.1554,3211.0
2020-06-08 13:25:00,203.56,203.65,203.54,203.59,2893.0,190.1274,190.2114,190.1087,190.1554,2893.0
2020-06-08 13:30:00,203.62,203.83,203.33,203.82,4681.0,190.1834,190.3795,189.9125,190.3702,4681.0
2020-06-08 13:35:00,203.88,204.0,203.68,203.87,5168.0,190.4262,190.5383,190.2394,190.4169,5168.0
2020-06-08 13:40:00,203.91,203.92,203.59,203.71,4832.0,190.4543,190.4636,190.1554,190.2675,4832.0
2020-06-08 13:45:00,203.68,203.7,203.55,203.55,2317.0,190.2394,190.2581,190.118,190.118,2317.0
2020-06-08 13:50:00,203.66,203.95,203.66,203.93,4006.0,190.2208,190.4916,190.2208,190.4729,4006.0
2020-06-08 13:55:00,203.96,203.99,203.73,203.99,3576.0,190.501,190.529,190.2861,190.529,3576.0
2020-06-08 14:00:00,203.98,204.11,203.86,204.05,4219.0,190.5196,190.6411,190.4076,190.585,4219.0
2020-06-08 14:05:00,204.09,204.18,204.0,204.0,4501.0,190.6224,190.7064,190.5383,190.5383,4501.0
2020-06-08 14:10:00,204.03,204.21,204.01,204.08,3913.0,190.5663,190.7345,190.5477,190.613,3913.0
2020-06-08 14:15:00,204.06,204.16,203.8,203.8,4916.0,190.5944,190.6878,190.3515,190.3515,4916.0
2020-06-08 14:20:00,203.91,204.24,203.91,204.24,2900.0,190.4543,190.7625,190.4543,190.7625,2900.0
2020-06-08 14:25:00,204.24,204.34,204.13,204.3,4681.0,190.7625,190.8559,190.6597,190.8185,4681.0
2020-06-08 14:30:00,204.3,204.3,204.07,204.14,7620.0,190.8185,190.8185,190.6037,190.6691,7620.0
2020-06-08 14:35:00,204.22,204.36,204.14,204.26,4461.0,190.7438,190.8746,190.6691,190.7812,4461.0
2020-06-08 14:40:00,204.23,204.24,204.03,204.04,3981.0,190.7531,190.7625,190.5663,190.5757,3981.0
2020-06-08 14:45:00,204.09,204.4,204.04,204.27,4612.0,190.6224,190.9119,190.5757,190.7905,4612.0
2020-06-08 14:50:00,204.31,204.46,204.25,204.27,8133.0,190.8279,190.968,190.7718,190.7905,8133.0
2020-06-08 14:55:00,204.33,204.33,204.05,204.05,5234.0,190.8465,190.8465,190.585,190.585,5234.0
2020-06-08 15:00:00,204.09,204.28,203.97,204.12,8532.0,190.6224,190.7998,190.5103,190.6504,8532.0
2020-06-08 15:05:00,204.16,204.39,204.08,204.3,5577.0,190.6878,190.9026,190.613,190.8185,5577.0
2020-06-08 15:10:00,204.24,204.38,204.09,204.37,5378.0,190.7625,190.8932,190.6224,190.8839,5378.0
2020-06-08 15:15:00,204.37,204.39,204.01,204.1,6912.0,190.8839,190.9026,190.5477,190.6317,6912.0
2020-06-08 15:20:00,204.14,204.3,204.14,204.25,4574.0,190.6691,190.8185,190.6691,190.7718,4574.0
2020-06-08 15:25:00,204.25,204.28,204.02,204.03,6820.0,190.7718,190.7998,190.557,190.5663,6820.0
2020-06-08 15:30:00,204.06,204.46,204.06,204.3,9804.0,190.5944,190.968,190.5944,190.8185,9804.0
2020-06-08 15:35:00,204.35,204.74,204.33,204.7,8676.0,190.8652,191.2295,190.8465,191.1921,8676.0
2020-06-08 15:40:00,204.69,204.91,204.64,204.83,13572.0,191.1828,191.3883,191.1361,191.3135,13572.0
2020-06-08 15:45:00,204.87,204.9,204.52,204.66,16773.0,191.3509,191.3789,191.024,191.1548,16773.0
2020-06-08 15:50:00,204.69,204.98,204.53,204.55,32949.0,191.1828,191.4536,191.0333,191.052,32949.0
2020-06-08 15:55:00,204.59,204.85,204.21,204.84,76093.0,191.0894,191.3322,190.7345,191.3229,76093.0
2020-06-09 09:30:00,203.04,203.68,201.02,202.32,22540.0,189.6417,190.2394,187.755,188.9692,22540.0
2020-06-09 09:35:00,202.25,202.57,201.95,202.18,6121.0,188.9038,189.2027,188.6236,188.8384,6121.0
2020-06-09 09:40:00,202.05,202.49,201.93,201.93,11766.0,188.717,189.128,188.6049,188.6049,11766.0
2020-06-09 09:45:00,201.84,201.98,201.13,201.59,11671.0,188.5209,188.6516,187.8577,188.2873,11671.0
2020-06-09 09:50:00,201.74,201.82,200.66,200.77,14996.0,188.4275,188.5022,187.4187,187.5215,14996.0
2020-06-09 09:55:00,200.87,200.88,200.01,200.09,30047.0,187.6149,187.6242,186.8116,186.8863,30047.0
2020-06-09 10:00:00,200.05,200.83,200.05,200.83,13496.0,186.849,187.5775,186.849,187.5775,13496.0
2020-06-09 10:05:00,200.74,201.1,200.54,200.83,20754.0,187.4934,187.8297,187.3066,187.5775,20754.0
2020-06-09 10:10:00,200.85,201.63,200.85,201.39,4000.0,187.5962,188.3247,187.5962,188.1005,4000.0
2020-06-09 10:15:00,201.37,202.09,201.07,201.86,7719.0,188.0819,188.7544,187.8017,188.5395,7719.0
2020-06-09 10:20:00,201.88,202.35,201.75,202.15,6305.0,188.5582,188.9972,188.4368,188.8104,6305.0
2020-06-09 10:25:00,202.21,202.21,201.91,201.98,7797.0,188.8664,188.8664,188.5862,188.6516,7797.0
2020-06-09 10:30:00,201.94,202.12,201.86,202.11,4153.0,188.6143,188.7824,188.5395,188.773,4153.0
2020-06-09 10:35:00,202.11,202.11,201.84,202.03,6647.0,188.773,188.773,188.5209,188.6983,6647.0
2020-06-09 10:40:00,202.05,202.57,202.05,202.43,14374.0,188.717,189.2027,188.717,189.0719,14374.0
2020-06-09 10:45:00,202.38,202.54,202.15,202.44,20065.0,189.0252,189.1747,188.8104,189.0813,20065.0
2020-06-09 10:50:00,202.5,203.22,202.5,203.22,4736.0,189.1373,189.8098,189.1373,189.8098,4736.0
2020-06-09 10:55:00,203.15,203.15,202.59,202.6,5603.0,189.7444,189.7444,189.2214,189.2307,5603.0
2020-06-09 11:00:00,202.7,202.9,202.38,202.9,10069.0,189.3241,189.5109,189.0252,189.5109,10069.0
2020-06-09 11:05:00,203.06,203.07,202.64,202.96,2972.0,189.6603,189.6697,189.2681,189.5669,2972.0
2020-06-09 11:10:00,203.06,203.17,202.77,202.8,2840.0,189.6603,189.7631,189.3895,189.4175,2840.0
2020-06-09 11:15:00,202.84,202.87,202.67,202.73,2790.0,189.4549,189.4829,189.2961,189.3521,2790.0
2020-06-09 11:20:00,202.78,203.1,202.64,202.96,3268.0,189.3988,189.6977,189.2681,189.5669,3268.0
2020-06-09 11:25:00,202.96,203.2,202.74,203.07,4413.0,189.5669,189.7911,189.3615,189.6697,4413.0
2020-06-09 11:30:00,203.03,203.11,202.52,202.52,3872.0,189.6323,189.707,189.156,189.156,3872.0
2020-06-09 11:35:00,202.46,202.48,202.14,202.14,4265.0,189.0999,189.1186,188.8011,188.8011,4265.0
2020-06-09 11:40:00,202.09,202.44,201.95,202.35,6282.0,188.7544,189.0813,188.6236,188.9972,6282.0
2020-06-09 11:45:00,202.44,202.58,201.85,201.89,4127.0,189.0813,189.212,188.5302,188.5676,4127.0
2020-06-09 11:50:00,201.83,202.08,201.71,201.71,3749.0,188.5115,188.745,188.3994,188.3994,3749.0
2020-06-09 11:55:00,201.71,201.87,201.57,201.68,8051.0,188.3994,188.5489,188.2687,188.3714,8051.0
2020-06-09 12:00:00,201.78,201.88,201.39,201.56,6164.0,188.4648,188.5582,188.1005,188.2593,6164.0
2020-06-09 12:05:00,201.59,201.81,201.55,201.81,2070.0,188.2873,188.4928,188.25,188.4928,2070.0
2020-06-09 12:10:00,201.76,201.94,201.65,201.74,6804.0,188.4461,188.6143,188.3434,188.4275,6804.0
2020-06-09 12:15:00,201.61,201.79,201.61,201.71,6931.0,188.306,188.4742,188.306,188.3994,6931.0
2020-06-09 12:20:00,201.65,201.77,201.56,201.63,3547.0,188.3434,188.4555,188.2593,188.3247,3547.0
2020-06-09 12:25:00,201.65,201.65,201.38,201.38,5990.0,188.3434,188.3434,188.0912,188.0912,5990.0
2020-06-09 12:30:00,201.44,201.68,201.44,201.48,3595.0,188.1472,188.3714,188.1472,188.1846,3595.0
2020-06-09 12:35:00,201.42,201.65,201.38,201.54,6006.0,188.1286,188.3434,188.0912,188.2406,6006.0
2020-06-09 12:40:00,201.54,201.54,201.31,201.31,4551.0,188.2406,188.2406,188.0258,188.0258,4551.0
2020-06-09 12:45:00,201.38,201.48,201.35,201.36,4714.0,188.0912,188.1846,188.0632,188.0725,4714.0
2020-06-09 12:50:00,201.37,201.44,201.19,201.25,7935.0,188.0819,188.1472,187.9137,187.9698,7935.0
2020-06-09 12:55:00,201.23,201.76,201.19,201.74,5587.0,187.9511,188.4461,187.9137,188.4275,5587.0
2020-06-09 13:00:00,201.8,201.92,201.71,201.72,5321.0,188.4835,188.5956,188.3994,188.4088,5321.0
2020-06-09 13:05:00,201.74,201.74,201.48,201.64,4588.0,188.4275,188.4275,188.1846,188.334,4588.0
2020-06-09 13:10:00,201.55,201.7,201.51,201.51,4501.0,188.25,188.3901,188.2126,188.2126,4501.0
2020-06-09 13:15:00,201.56,201.84,201.56,201.65,6019.0,188.2593,188.5209,188.2593,188.3434,6019.0
2020-06-09 13:20:00,201.66,201.91,201.63,201.81,6183.0,188.3527,188.5862,188.3247,188.4928,6183.0
2020-06-09 13:25:00,201.91,202.02,201.72,201.81,3395.0,188.5862,188.689,188.4088,188.4928,3395.0
2020-06-09 13:30:00,201.8,201.83,201.47,201.54,5192.0,188.4835,188.5115,188.1753,188.2406,5192.0
2020-06-09 13:35:00,201.55,201.68,201.49,201.65,4442.0,188.25,188.3714,188.1939,188.3434,4442.0
2020-06-09 13:40:00,201.72,201.93,201.7,201.81,4765.0,188.4088,188.6049,188.3901,188.4928,4765.0
2020-06-09 13:45:00,201.97,202.04,201.81,201.99,2518.0,188.6423,188.7077,188.4928,188.661,2518.0
2020-06-09 13:50:00,202.03,202.06,201.84,201.84,2039.0,188.6983,188.7263,188.5209,188.5209,2039.0
2020-06-09 13:55:00,201.93,201.94,201.66,201.71,3455.0,188.6049,188.6143,188.3527,188.3994,3455.0
2020-06-09 14:00:00,201.74,201.76,201.19,201.42,6183.0,188.4275,188.4461,187.9137,188.1286,6183.0
2020-06-09 14:05:00,201.39,201.51,201.3,201.32,2887.0,188.1005,188.2126,188.0165,188.0352,2887.0
2020-06-09 14:10:00,201.39,201.59,201.39,201.42,2861.0,188.1005,188.2873,188.1005,188.1286,2861.0
2020-06-09 14:15:00,201.41,201.42,201.16,201.31,7481.0,188.1192,188.1286,187.8857,188.0258,7481.0
2020-06-09 14:20:00,201.27,201.27,200.96,200.96,7793.0,187.9885,187.9885,187.6989,187.6989,7793.0
2020-06-09 14:25:00,200.95,200.95,200.62,200.79,7664.0,187.6896,187.6896,187.3814,187.5401,7664.0
2020-06-09 14:30:00,200.77,201.25,200.77,201.15,4318.0,187.5215,187.9698,187.5215,187.8764,4318.0
2020-06-09 14:35:00,201.11,201.2,200.86,201.12,3521.0,187.839,187.9231,187.6055,187.8484,3521.0
2020-06-09 14:40:00,201.2,201.33,201.11,201.17,2837.0,187.9231,188.0445,187.839,187.8951,2837.0
2020-06-09 14:45:00,201.23,201.29,200.99,201.29,3197.0,187.9511,188.0071,187.7269,188.0071,3197.0
2020-06-09 14:50:00,201.47,201.5,201.21,201.49,3376.0,188.1753,188.2033,187.9324,188.1939,3376.0
2020-06-09 14:55:00,201.48,201.53,201.19,201.34,6089.0,188.1846,188.2313,187.9137,188.0538,6089.0
2020-06-09 15:00:00,201.25,201.29,200.79,200.79,5702.0,187.9698,188.0071,187.5401,187.5401,5702.0
2020-06-09 15:05:00,200.83,200.93,200.73,200.86,7048.0,187.5775,187.6709,187.4841,187.6055,7048.0
2020-06-09 15:10:00,200.85,201.08,200.82,200.98,5846.0,187.5962,187.811,187.5682,187.7176,5846.0
2020-06-09 15:15:00,200.99,201.32,200.99,201.32,5111.0,187.7269,188.0352,187.7269,188.0352,5111.0
2020-06-09 15:20:00,201.28,201.45,201.04,201.11,12533.0,187.9978,188.1566,187.7736,187.839,12533.0
2020-06-09 15:25:00,201.06,201.07,200.71,200.84,14711.0,187.7923,187.8017,187.4654,187.5868,14711.0
2020-06-09 15:30:00,200.86,200.89,200.43,200.75,19139.0,187.6055,187.6335,187.2039,187.5028,19139.0
2020-06-09 15:35:00,200.66,200.78,200.45,200.59,13362.0,187.4187,187.5308,187.2226,187.3533,13362.0
2020-06-09 15:40:00,200.56,200.72,200.38,200.53,20099.0,187.3253,187.4748,187.1572,187.2973,20099.0
2020-06-09 15:45:00,200.49,200.55,200.11,200.2,18867.0,187.2599,187.316,186.905,186.9891,18867.0
2020-06-09 15:50:00,200.16,200.53,200.1,200.38,31849.0,186.9517,187.2973,186.8957,187.1572,31849.0
2020-06-09 15:55:00,200.39,200.88,200.33,200.73,55557.0,187.1665,187.6242,187.1105,187.4841,55557.0
2020-06-10 09:30:00,201.5,201.67,200.74,201.35,19216.0,188.2033,188.3621,187.4934,188.0632,19216.0
2020-06-10 09:35:00,201.61,201.61,200.47,200.47,4444.0,188.306,188.306,187.2413,187.2413,4444.0
2020-06-10 09:40:00,200.48,200.48,199.51,199.91,3799.0,187.2506,187.2506,186.3446,186.7182,3799.0
2020-06-10 09:45:00,199.81,200.46,199.8,200.46,6330.0,186.6248,187.2319,186.6155,187.2319,6330.0
2020-06-10 09:50:00,200.29,200.36,199.95,200.36,4988.0,187.0731,187.1385,186.7556,187.1385,4988.0
2020-06-10 09:55:00,200.53,200.66,200.22,200.55,3928.0,187.2973,187.4187,187.0078,187.316,3928.0
2020-06-10 10:00:00,200.77,201.46,200.63,200.91,18420.0,187.5215,188.1659,187.3907,187.6522,18420.0
2020-06-10 10:05:00,200.9,201.29,200.67,201.29,5736.0,187.6429,188.0071,187.4281,188.0071,5736.0
2020-06-10 10:10:00,201.2,201.54,201.12,201.12,7286.0,187.9231,188.2406,187.8484,187.8484,7286.0
2020-06-10 10:15:00,201.04,201.13,200.62,200.62,3454.0,187.7736,187.8577,187.3814,187.3814,3454.0
2020-06-10 10:20:00,200.71,200.72,200.3,200.55,18462.0,187.4654,187.4748,187.0825,187.316,18462.0
2020-06-10 10:25:00,200.51,200.71,200.03,200.37,3951.0,187.2786,187.4654,186.8303,187.1479,3951.0
2020-06-10 10:30:00,200.38,200.5,200.0,200.5,8864.0,187.1572,187.2693,186.8023,187.2693,8864.0
2020-06-10 10:35:00,200.56,200.57,200.32,200.5,3983.0,187.3253,187.3347,187.1012,187.2693,3983.0
2020-06-10 10:40:00,200.36,200.58,200.14,200.19,6571.0,187.1385,187.344,186.933,186.9797,6571.0
2020-06-10 10:45:00,200.17,200.2,199.91,199.93,2707.0,186.9611,186.9891,186.7182,186.7369,2707.0
2020-06-10 10:50:00,200.0,200.09,199.7,199.7,4000.0,186.8023,186.8863,186.5221,186.5221,4000.0
2020-06-10 10:55:00,199.64,199.84,199.47,199.77,2849.0,186.466,186.6528,186.3072,186.5874,2849.0
2020-06-10 11:00:00,199.84,200.13,199.8,200.11,4100.0,186.6528,186.9237,186.6155,186.905,4100.0
2020-06-10 11:05:00,200.28,200.62,200.27,200.61,2525.0,187.0638,187.3814,187.0545,187.372,2525.0
2020-06-10 11:10:00,200.65,200.87,200.32,200.63,4958.0,187.4094,187.6149,187.1012,187.3907,4958.0
2020-06-10 11:15:00,200.63,200.75,200.49,200.52,2170.0,187.3907,187.5028,187.2599,187.288,2170.0
2020-06-10 11:20:00,200.77,200.85,200.58,200.64,4889.0,187.5215,187.5962,187.344,187.4,4889.0
2020-06-10 11:25:00,200.75,200.81,200.57,200.81,4372.0,187.5028,187.5588,187.3347,187.5588,4372.0
2020-06-10 11:30:00,200.89,201.12,200.79,200.84,2200.0,187.6335,187.8484,187.5401,187.5868,2200.0
2020-06-10 11:35:00,200.77,201.53,200.64,201.53,2418.0,187.5215,188.2313,187.4,188.2313,2418.0
2020-06-10 11:40:00,201.74,201.94,201.28,201.28,2313.0,188.4275,188.6143,187.9978,187.9978,2313.0
2020-06-10 11:45:00,201.27,201.28,201.13,201.22,4272.0,187.9885,187.9978,187.8577,187.9418,4272.0
2020-06-10 11:50:00,201.27,201.37,201.02,201.02,2163.0,187.9885,188.0819,187.755,187.755,2163.0
2020-06-10 11:55:00,201.05,201.07,200.84,200.93,1797.0,187.783,187.8017,187.5868,187.6709,1797.0
2020-06-10 12:00:00,200.91,201.32,200.84,201.31,2519.0,187.6522,188.0352,187.5868,188.0258,2519.0
2020-06-10 12:05:00,201.43,201.43,201.19,201.39,2500.0,188.1379,188.1379,187.9137,188.1005,2500.0
2020-06-10 12:10:00,201.49,201.49,201.24,201.25,1386.0,188.1939,188.1939,187.9604,187.9698,1386.0
2020-06-10 12:15:00,201.18,201.3,201.05,201.3,5854.0,187.9044,188.0165,187.783,188.0165,5854.0
2020-06-10 12:20:00,201.41,201.6,201.2,201.41,5125.0,188.1192,188.2967,187.9231,188.1192,5125.0
2020-06-10 12:25:00,201.41,201.56,201.33,201.48,2250.0,188.1192,188.2593,188.0445,188.1846,2250.0
2020-06-10 12:30:00,201.44,201.44,201.38,201.42,601.0,188.1472,188.1472,188.0912,188.1286,601.0
2020-06-10 12:35:00,201.38,201.41,201.08,201.14,1422.0,188.0912,188.1192,187.811,187.867,1422.0
2020-06-10 12:40:00,201.19,201.2,201.1,201.17,1900.0,187.9137,187.9231,187.8297,187.8951,1900.0
2020-06-10 12:45:00,201.22,201.22,201.09,201.1,2163.0,187.9418,187.9418,187.8203,187.8297,2163.0
2020-06-10 12:50:00,201.15,201.36,201.15,201.28,2408.0,187.8764,188.0725,187.8764,187.9978,2408.0
2020-06-10 12:55:00,201.17,201.26,201.09,201.17,2002.0,187.8951,187.9791,187.8203,187.8951,2002.0
2020-06-10 13:00:00,201.17,201.22,200.86,200.92,3107.0,187.8951,187.9418,187.6055,187.6616,3107.0
2020-06-10 13:05:00,200.87,200.97,200.78,200.93,1814.0,187.6149,187.7083,187.5308,187.6709,1814.0
2020-06-10 13:10:00,200.96,200.96,200.75,200.75,3238.0,187.6989,187.6989,187.5028,187.5028,3238.0
2020-06-10 13:15:00,200.79,200.89,200.65,200.65,2766.0,187.5401,187.6335,187.4094,187.4094,2766.0
2020-06-10 13:20:00,200.65,200.8,200.6,200.67,2372.0,187.4094,187.5495,187.3627,187.4281,2372.0
2020-06-10 13:25:00,200.62,200.65,200.52,200.52,2092.0,187.3814,187.4094,187.288,187.288,2092.0
2020-06-10 13:30:00,200.6,200.76,200.6,200.69,2266.0,187.3627,187.5121,187.3627,187.4467,2266.0
2020-06-10 13:35:00,200.75,200.75,200.45,200.53,1494.0,187.5028,187.5028,187.2226,187.2973,1494.0
2020-06-10 13:40:00,200.53,200.55,200.45,200.48,1902.0,187.2973,187.316,187.2226,187.2506,1902.0
2020-06-10 13:45:00,200.57,200.7,200.56,200.6,1624.0,187.3347,187.4561,187.3253,187.3627,1624.0
2020-06-10 13:50:00,200.57,200.85,200.49,200.54,2702.0,187.3347,187.5962,187.2599,187.3066,2702.0
2020-06-10 13:55:00,200.55,200.55,200.28,200.29,1414.0,187.316,187.316,187.0638,187.0731,1414.0
2020-06-10 14:00:00,200.38,201.28,199.76,201.28,3468.0,187.1572,187.9978,186.5781,187.9978,3468.0
2020-06-10 14:05:00,201.08,201.29,200.98,201.21,3047.0,187.811,188.0071,187.7176,187.9324,3047.0
2020-06-10 14:10:00,201.23,201.56,201.22,201.56,3069.0,187.9511,188.2593,187.9418,188.2593,3069.0
2020-06-10 14:15:00,201.64,201.95,201.58,201.84,3038.0,188.334,188.6236,188.278,188.5209,3038.0
2020-06-10 14:20:00,201.8,201.81,201.36,201.4,3380.0,188.4835,188.4928,188.0725,188.1099,3380.0
2020-06-10 14:25:00,201.35,201.54,201.35,201.4,3766.0,188.0632,188.2406,188.0632,188.1099,3766.0
2020-06-10 14:30:00,201.33,201.47,200.71,200.71,3867.0,188.0445,188.1753,187.4654,187.4654,3867.0
2020-06-10 14:35:00,200.8,200.9,200.53,200.73,8418.0,187.5495,187.6429,187.2973,187.4841,8418.0
2020-06-10 14:40:00,200.66,201.25,200.14,201.25,13133.0,187.4187,187.9698,186.933,187.9698,13133.0
2020-06-10 14:45:00,201.11,201.26,200.66,200.66,3042.0,187.839,187.9791,187.4187,187.4187,3042.0
2020-06-10 14:50:00,200.37,200.37,199.71,199.96,3646.0,187.1479,187.1479,186.5314,186.7649,3646.0
2020-06-10 14:55:00,199.93,200.33,199.69,200.33,8395.0,186.7369,187.1105,186.5127,187.1105,8395.0
2020-06-10 15:00:00,200.28,200.33,199.68,199.88,4140.0,187.0638,187.1105,186.5034,186.6902,4140.0
2020-06-10 15:05:00,200.06,200.95,200.05,200.75,3173.0,186.8583,187.6896,186.849,187.5028,3173.0
2020-06-10 15:10:00,200.71,201.08,200.69,201.01,2725.0,187.4654,187.811,187.4467,187.7456,2725.0
2020-06-10 15:15:00,200.98,201.07,200.67,200.91,4078.0,187.7176,187.8017,187.4281,187.6522,4078.0
2020-06-10 15:20:00,200.95,201.05,200.72,200.77,2888.0,187.6896,187.783,187.4748,187.5215,2888.0
2020-06-10 15:25:00,200.83,201.48,200.76,201.48,5079.0,187.5775,188.1846,187.5121,188.1846,5079.0
2020-06-10 15:30:00,201.55,201.71,201.36,201.47,11115.0,188.25,188.3994,188.0725,188.1753,11115.0
2020-06-10 15:35:00,201.45,201.46,201.08,201.33,7671.0,188.1566,188.1659,187.811,188.0445,7671.0
2020-06-10 15:40:00,201.26,201.42,201.11,201.33,8779.0,187.9791,188.1286,187.839,188.0445,8779.0
2020-06-10 15:45:00,201.31,201.36,200.66,201.28,13739.0,188.0258,188.0725,187.4187,187.9978,13739.0
2020-06-10 15:50:00,201.15,201.36,200.73,200.89,12857.0,187.8764,188.0725,187.4841,187.6335,12857.0
2020-06-10 15:55:00,200.9,200.9,200.18,200.35,45445.0,187.6429,187.6429,186.9704,187.1292,45445.0
2020-06-11 09:30:00,196.37,196.67,195.19,196.48,43103.0,183.4118,183.692,182.3097,183.5146,43103.0
2020-06-11 09:35:00,196.27,196.45,195.04,195.19,25341.0,183.3184,183.4865,182.1696,182.3097,25341.0
2020-06-11 09:40:00,195.26,195.26,194.46,195.16,15857.0,182.3751,182.3751,181.6278,182.2817,15857.0
2020-06-11 09:45:00,195.42,195.7,195.0,195.44,17726.0,182.5245,182.786,182.1322,182.5432,17726.0
2020-06-11 09:50:00,195.36,195.7,194.28,194.97,29750.0,182.4685,182.786,181.4597,182.1042,29750.0
2020-06-11 09:55:00,194.93,195.01,193.94,193.97,24092.0,182.0668,182.1416,181.1422,181.1702,24092.0
2020-06-11 10:00:00,194.06,194.81,194.0,194.16,12928.0,181.2542,181.9548,181.1982,181.3476,12928.0
2020-06-11 10:05:00,194.03,195.26,193.53,195.26,13350.0,181.2262,182.3751,180.7592,182.3751,13350.0
2020-06-11 10:10:00,195.23,195.25,194.91,194.98,9257.0,182.347,182.3657,182.0482,182.1135,9257.0
2020-06-11 10:15:00,194.97,195.21,194.64,195.09,8297.0,182.1042,182.3284,181.796,182.2163,8297.0
2020-06-11 10:20:00,195.3,195.45,195.02,195.02,6942.0,182.4124,182.5525,182.1509,182.1509,6942.0
2020-06-11 10:25:00,195.03,195.32,194.5,194.5,9100.0,182.1602,182.4311,181.6652,181.6652,9100.0
2020-06-11 10:30:00,194.57,195.0,193.97,195.0,11265.0,181.7306,182.1322,181.1702,182.1322,11265.0
2020-06-11 10:35:00,194.84,194.96,194.53,194.89,4500.0,181.9828,182.0949,181.6932,182.0295,4500.0
2020-06-11 10:40:00,194.75,194.79,194.54,194.63,5695.0,181.8987,181.9361,181.7026,181.7866,5695.0
2020-06-11 10:45:00,194.46,194.58,194.0,194.13,4249.0,181.6278,181.7399,181.1982,181.3196,4249.0
2020-06-11 10:50:00,194.11,194.35,194.05,194.2,2891.0,181.3009,181.5251,181.2449,181.385,2891.0
2020-06-11 10:55:00,194.13,194.25,194.05,194.11,4158.0,181.3196,181.4317,181.2449,181.3009,4158.0
2020-06-11 11:00:00,194.06,194.14,193.7,194.03,7086.0,181.2542,181.329,180.918,181.2262,7086.0
2020-06-11 11:05:00,194.27,194.69,194.09,194.09,6764.0,181.4504,181.8427,181.2823,181.2823,6764.0
2020-06-11 11:10:00,193.85,194.4,193.75,193.75,7407.0,181.0581,181.5718,180.9647,180.9647,7407.0
2020-06-11 11:15:00,193.82,194.64,193.82,194.64,9199.0,181.0301,181.796,181.0301,181.796,9199.0
2020-06-11 11:20:00,194.64,194.72,194.31,194.31,1502.0,181.796,181.8707,181.4877,181.4877,1502.0
2020-06-11 11:25:00,194.44,194.44,194.03,194.1,3414.0,181.6092,181.6092,181.2262,181.2916,3414.0
2020-06-11 11:30:00,194.28,194.43,194.02,194.06,4231.0,181.4597,181.5998,181.2169,181.2542,4231.0
2020-06-11 11:35:00,194.08,194.2,193.93,193.99,2734.0,181.2729,181.385,181.1328,181.1889,2734.0
2020-06-11 11:40:00,193.58,193.93,193.58,193.8,1692.0,180.8059,181.1328,180.8059,181.0114,1692.0
2020-06-11 11:45:00,193.85,193.85,193.43,193.43,3132.0,181.0581,181.0581,180.6658,180.6658,3132.0
2020-06-11 11:50:00,193.32,193.65,193.19,193.63,6046.0,180.5631,180.8713,180.4417,180.8526,6046.0
2020-06-11 11:55:00,193.66,193.77,193.46,193.77,2644.0,180.8806,180.9834,180.6938,180.9834,2644.0
2020-06-11 12:00:00,193.68,193.85,193.6,193.66,3656.0,180.8993,181.0581,180.8246,180.8806,3656.0
2020-06-11 12:05:00,193.74,193.83,193.46,193.61,8271.0,180.9554,181.0394,180.6938,180.8339,8271.0
2020-06-11 12:10:00,193.65,193.67,193.52,193.61,3054.0,180.8713,180.89,180.7499,180.8339,3054.0
2020-06-11 12:15:00,193.41,193.44,192.97,193.03,3829.0,180.6471,180.6752,180.2362,180.2922,3829.0
2020-06-11 12:20:00,193.12,193.31,192.87,192.87,5540.0,180.3763,180.5537,180.1428,180.1428,5540.0
2020-06-11 12:25:00,192.95,192.95,192.7,192.77,2529.0,180.2175,180.2175,179.984,180.0494,2529.0
2020-06-11 12:30:00,192.85,193.55,192.85,193.46,2862.0,180.1241,180.7779,180.1241,180.6938,2862.0
2020-06-11 12:35:00,193.34,193.54,193.09,193.18,2154.0,180.5818,180.7686,180.3483,180.4323,2154.0
2020-06-11 12:40:00,193.16,193.26,192.81,192.82,3516.0,180.4136,180.507,180.0867,180.0961,3516.0
2020-06-11 12:45:00,192.75,193.0,192.48,192.53,5730.0,180.0307,180.2642,179.7785,179.8252,5730.0
2020-06-11 12:50:00,192.5,192.55,192.21,192.21,1909.0,179.7972,179.8439,179.5263,179.5263,1909.0
2020-06-11 12:55:00,192.14,192.6,192.14,192.52,5946.0,179.4609,179.8906,179.4609,179.8159,5946.0
2020-06-11 13:00:00,192.52,193.11,192.51,192.91,6214.0,179.8159,180.3669,179.8065,180.1801,6214.0
2020-06-11 13:05:00,192.89,193.3,192.86,193.3,2919.0,180.1615,180.5444,180.1334,180.5444,2919.0
2020-06-11 13:10:00,192.93,193.26,192.93,193.25,550.0,180.1988,180.507,180.1988,180.4977,550.0
2020-06-11 13:15:00,193.19,193.43,193.18,193.27,1742.0,180.4417,180.6658,180.4323,180.5164,1742.0
2020-06-11 13:20:00,193.27,193.4,193.04,193.04,2530.0,180.5164,180.6378,180.3016,180.3016,2530.0
2020-06-11 13:25:00,193.08,193.19,192.43,192.55,4261.0,180.3389,180.4417,179.7318,179.8439,4261.0
2020-06-11 13:30:00,192.43,192.63,192.35,192.6,2500.0,179.7318,179.9186,179.6571,179.8906,2500.0
2020-06-11 13:35:00,192.55,192.55,192.17,192.19,3298.0,179.8439,179.8439,179.489,179.5076,3298.0
2020-06-11 13:40:00,192.1,192.12,191.79,191.8,5114.0,179.4236,179.4423,179.134,179.1434,5114.0
2020-06-11 13:45:00,191.81,191.99,191.63,191.97,6221.0,179.1527,179.3208,178.9846,179.3022,6221.0
2020-06-11 13:50:00,191.96,192.35,191.96,192.31,3300.0,179.2928,179.6571,179.2928,179.6197,3300.0
2020-06-11 13:55:00,192.64,192.64,192.12,192.33,1628.0,179.9279,179.9279,179.4423,179.6384,1628.0
2020-06-11 14:00:00,192.32,192.39,191.66,191.79,1900.0,179.6291,179.6944,179.0126,179.134,1900.0
2020-06-11 14:05:00,191.7,192.31,191.7,191.87,3525.0,179.05,179.6197,179.05,179.2088,3525.0
2020-06-11 14:10:00,192.0,192.05,191.31,191.45,5027.0,179.3302,179.3769,178.6857,178.8165,5027.0
2020-06-11 14:15:00,191.39,191.63,191.29,191.29,3579.0,178.7604,178.9846,178.667,178.667,3579.0
2020-06-11 14:20:00,191.25,191.74,191.2,191.55,5825.0,178.6297,179.0873,178.583,178.9099,5825.0
2020-06-11 14:25:00,191.58,191.66,191.32,191.33,3413.0,178.9379,179.0126,178.6951,178.7044,3413.0
2020-06-11 14:30:00,191.43,191.51,190.61,190.96,8105.0,178.7978,178.8725,178.0319,178.3588,8105.0
2020-06-11 14:35:00,191.04,191.04,190.37,190.83,11767.0,178.4335,178.4335,177.8077,178.2374,11767.0
2020-06-11 14:40:00,190.83,190.91,190.31,190.56,4246.0,178.2374,178.3121,177.7517,177.9852,4246.0
2020-06-11 14:45:00,190.46,190.78,190.29,190.35,9376.0,177.8918,178.1907,177.733,177.7891,9376.0
2020-06-11 14:50:00,190.42,190.54,189.76,189.83,10085.0,177.8544,177.9665,177.238,177.3034,10085.0
2020-06-11 14:55:00,189.77,190.05,189.57,190.05,5988.0,177.2473,177.5089,177.0605,177.5089,5988.0
2020-06-11 15:00:00,190.03,190.35,189.81,190.35,5949.0,177.4902,177.7891,177.2847,177.7891,5949.0
2020-06-11 15:05:00,190.33,190.69,190.22,190.69,6892.0,177.7704,178.1066,177.6676,178.1066,6892.0
2020-06-11 15:10:00,190.41,190.77,189.95,190.01,5078.0,177.8451,178.1813,177.4155,177.4715,5078.0
2020-06-11 15:15:00,189.94,190.2,189.48,189.74,13100.0,177.4061,177.649,176.9765,177.2193,13100.0
2020-06-11 15:20:00,189.85,189.95,189.39,189.39,10515.0,177.3221,177.4155,176.8924,176.8924,10515.0
2020-06-11 15:25:00,189.52,189.65,189.12,189.51,31980.0,177.0138,177.1353,176.6402,177.0045,31980.0
2020-06-11 15:30:00,189.51,189.69,189.11,189.54,12487.0,177.0045,177.1726,176.6309,177.0325,12487.0
2020-06-11 15:35:00,189.45,189.5,189.16,189.27,19062.0,176.9485,176.9952,176.6776,176.7803,19062.0
2020-06-11 15:40:00,189.37,190.38,189.3,190.38,16268.0,176.8737,177.8171,176.8083,177.8171,16268.0
2020-06-11 15:45:00,190.35,190.46,189.37,189.5,27962.0,177.7891,177.8918,176.8737,176.9952,27962.0
2020-06-11 15:50:00,189.45,189.56,188.89,189.13,54645.0,176.9485,177.0512,176.4254,176.6496,54645.0
2020-06-11 15:55:00,189.24,189.53,188.88,189.28,66319.0,176.7523,177.0232,176.4161,176.7897,66319.0
2020-06-12 09:30:00,191.74,193.34,190.0,191.36,94064.0,179.0873,180.5818,177.4622,178.7324,94064.0
2020-06-12 09:35:00,191.36,191.73,189.41,191.01,68814.0,178.7324,179.078,176.9111,178.4055,68814.0
2020-06-12 09:40:00,191.1,192.31,190.37,190.89,98860.0,178.4896,179.6197,177.8077,178.2934,98860.0
2020-06-12 09:45:00,191.07,191.31,189.27,189.28,43499.0,178.4615,178.6857,176.7803,176.7897,43499.0
2020-06-12 09:50:00,189.51,191.98,188.51,191.87,87736.0,177.0045,179.3115,176.0705,179.2088,87736.0
2020-06-12 09:55:00,192.14,193.17,192.01,192.99,16122.0,179.4609,180.423,179.3395,180.2549,16122.0
2020-06-12 10:00:00,193.24,193.72,192.59,193.52,24822.0,180.4884,180.9367,179.8812,180.7499,24822.0
2020-06-12 10:05:00,193.52,193.56,192.63,192.89,16960.0,180.7499,180.7872,179.9186,180.1615,16960.0
2020-06-12 10:10:00,192.98,193.26,191.99,191.99,14379.0,180.2455,180.507,179.3208,179.3208,14379.0
2020-06-12 10:15:00,191.99,192.34,191.99,192.21,17074.0,179.3208,179.6477,179.3208,179.5263,17074.0
2020-06-12 10:20:00,192.27,192.89,192.22,192.65,7443.0,179.5824,180.1615,179.5357,179.9373,7443.0
2020-06-12 10:25:00,192.65,192.87,192.09,192.18,34261.0,179.9373,180.1428,179.4142,179.4983,34261.0
2020-06-12 10:30:00,192.2,192.82,191.98,192.68,5293.0,179.517,180.0961,179.3115,179.9653,5293.0
2020-06-12 10:35:00,192.48,192.48,191.87,191.87,4211.0,179.7785,179.7785,179.2088,179.2088,4211.0
2020-06-12 10:40:00,192.02,192.14,191.73,191.89,8158.0,179.3489,179.4609,179.078,179.2274,8158.0
2020-06-12 10:45:00,191.74,192.06,191.61,191.7,8989.0,179.0873,179.3862,178.9659,179.05,8989.0
2020-06-12 10:50:00,191.88,191.88,191.09,191.21,5440.0,179.2181,179.2181,178.4802,178.5923,5440.0
2020-06-12 10:55:00,191.31,191.31,190.73,190.73,5291.0,178.6857,178.6857,178.144,178.144,5291.0
2020-06-12 11:00:00,190.82,191.35,189.47,189.55,18672.0,178.228,178.7231,176.9671,177.0419,18672.0
2020-06-12 11:05:00,189.63,190.93,189.54,190.69,8258.0,177.1166,178.3308,177.0325,178.1066,8258.0
2020-06-12 11:10:00,190.78,190.78,189.99,190.11,3671.0,178.1907,178.1907,177.4528,177.5649,3671.0
2020-06-12 11:15:00,190.12,190.49,189.3,189.3,12645.0,177.5742,177.9198,176.8083,176.8083,12645.0
2020-06-12 11:20:00,189.2,189.58,188.62,188.63,10149.0,176.7149,177.0699,176.1732,176.1826,10149.0
2020-06-12 11:25:00,188.73,189.88,188.72,189.63,3874.0,176.276,177.3501,176.2666,177.1166,3874.0
2020-06-12 11:30:00,189.8,190.44,189.5,190.44,16373.0,177.2754,177.8731,176.9952,177.8731,16373.0
2020-06-12 11:35:00,190.45,191.17,190.43,190.77,11247.0,177.8825,178.555,177.8638,178.1813,11247.0
2020-06-12 11:40:00,190.78,190.95,190.47,190.47,5333.0,178.1907,178.3495,177.9011,177.9011,5333.0
2020-06-12 11:45:00,190.63,191.22,190.59,190.67,18315.0,178.0506,178.6017,178.0132,178.0879,18315.0
2020-06-12 11:50:00,190.58,190.74,190.12,190.48,17198.0,178.0039,178.1533,177.5742,177.9105,17198.0
2020-06-12 11:55:00,190.56,191.53,190.41,191.18,30692.0,177.9852,178.8912,177.8451,178.5643,30692.0
2020-06-12 12:00:00,191.24,191.89,191.0,191.81,37784.0,178.6203,179.2274,178.3962,179.1527,37784.0
2020-06-12 12:05:00,191.87,192.09,191.57,191.69,11263.0,179.2088,179.4142,178.9286,179.0406,11263.0
2020-06-12 12:10:00,191.66,191.7,191.2,191.4,25609.0,179.0126,179.05,178.583,178.7698,25609.0
2020-06-12 12:15:00,191.47,192.1,191.31,192.08,6101.0,178.8352,179.4236,178.6857,179.4049,6101.0
2020-06-12 12:20:00,192.02,192.08,191.4,191.46,12852.0,179.3489,179.4049,178.7698,178.8258,12852.0
2020-06-12 12:25:00,191.42,191.75,191.26,191.45,4954.0,178.7885,179.0967,178.639,178.8165,4954.0
2020-06-12 12:30:00,191.36,191.36,190.9,191.09,4136.0,178.7324,178.7324,178.3028,178.4802,4136.0
2020-06-12 12:35:00,191.08,191.23,190.87,191.06,5076.0,178.4709,178.611,178.2747,178.4522,5076.0
2020-06-12 12:40:00,191.07,191.37,191.01,191.13,3000.0,178.4615,178.7418,178.4055,178.5176,3000.0
2020-06-12 12:45:00,190.97,190.97,190.55,190.61,4930.0,178.3681,178.3681,177.9759,178.0319,4930.0
2020-06-12 12:50:00,190.71,191.12,190.71,191.07,4117.0,178.1253,178.5083,178.1253,178.4615,4117.0
2020-06-12 12:55:00,191.05,191.15,190.85,190.99,4578.0,178.4429,178.5363,178.2561,178.3868,4578.0
2020-06-12 13:00:00,190.91,190.91,190.39,190.42,7845.0,178.3121,178.3121,177.8264,177.8544,7845.0
2020-06-12 13:05:00,190.45,190.49,190.16,190.22,2200.0,177.8825,177.9198,177.6116,177.6676,2200.0
2020-06-12 13:10:00,190.19,190.3,189.91,190.09,1680.0,177.6396,177.7424,177.3781,177.5462,1680.0
2020-06-12 13:15:00,190.02,190.06,189.59,189.87,2697.0,177.4808,177.5182,177.0792,177.3407,2697.0
2020-06-12 13:20:00,189.9,190.28,189.72,189.72,3227.0,177.3688,177.7237,177.2006,177.2006,3227.0
2020-06-12 13:25:00,189.7,190.11,189.64,189.72,2235.0,177.182,177.5649,177.1259,177.2006,2235.0
2020-06-12 13:30:00,189.92,189.92,189.21,189.21,4802.0,177.3874,177.3874,176.7243,176.7243,4802.0
2020-06-12 13:35:00,189.05,189.3,188.67,188.86,5662.0,176.5748,176.8083,176.2199,176.3974,5662.0
2020-06-12 13:40:00,188.74,189.14,188.35,188.91,4609.0,176.2853,176.6589,175.921,176.4441,4609.0
2020-06-12 13:45:00,188.72,188.82,188.35,188.44,3795.0,176.2666,176.36,175.921,176.0051,3795.0
2020-06-12 13:50:00,188.35,188.52,187.91,188.09,8485.0,175.921,176.0798,175.5101,175.6782,8485.0
2020-06-12 13:55:00,188.24,188.6,188.0,188.07,4102.0,175.8183,176.1545,175.5941,175.6595,4102.0
2020-06-12 14:00:00,188.12,188.91,188.03,188.77,4178.0,175.7062,176.4441,175.6222,176.3133,4178.0
2020-06-12 14:05:00,188.52,188.53,188.02,188.07,4831.0,176.0798,176.0892,175.6128,175.6595,4831.0
2020-06-12 14:10:00,188.4,189.37,188.4,188.95,4643.0,175.9677,176.8737,175.9677,176.4814,4643.0
2020-06-12 14:15:00,188.85,189.05,188.72,188.81,3570.0,176.388,176.5748,176.2666,176.3507,3570.0
2020-06-12 14:20:00,188.57,189.14,188.57,188.97,2644.0,176.1265,176.6589,176.1265,176.5001,2644.0
2020-06-12 14:25:00,188.9,189.32,188.9,189.32,8490.0,176.4347,176.827,176.4347,176.827,8490.0
2020-06-12 14:30:00,189.4,190.36,189.29,189.89,5164.0,176.9018,177.7984,176.799,177.3594,5164.0
2020-06-12 14:35:00,189.89,190.05,189.73,189.74,3194.0,177.3594,177.5089,177.21,177.2193,3194.0
2020-06-12 14:40:00,189.66,189.81,189.2,189.57,4186.0,177.1446,177.2847,176.7149,177.0605,4186.0
2020-06-12 14:45:00,189.84,190.15,189.69,189.93,5291.0,177.3127,177.6023,177.1726,177.3968,5291.0
2020-06-12 14:50:00,189.97,190.28,189.6,190.28,4659.0,177.4341,177.7237,177.0886,177.7237,4659.0
2020-06-12 14:55:00,190.35,190.43,189.79,189.82,5154.0,177.7891,177.8638,177.266,177.294,5154.0
2020-06-12 15:00:00,190.53,191.08,190.52,190.8,6786.0,177.9572,178.4709,177.9478,178.2094,6786.0
2020-06-12 15:05:00,190.85,191.42,190.73,191.1,5014.0,178.2561,178.7885,178.144,178.4896,5014.0
2020-06-12 15:10:00,191.06,191.63,191.06,191.39,6470.0,178.4522,178.9846,178.4522,178.7604,6470.0
2020-06-12 15:15:00,191.36,191.36,190.38,190.67,10604.0,178.7324,178.7324,177.8171,178.0879,10604.0
2020-06-12 15:20:00,190.84,190.95,190.07,190.07,5710.0,178.2467,178.3495,177.5275,177.5275,5710.0
2020-06-12 15:25:00,190.12,190.58,189.96,190.34,10179.0,177.5742,178.0039,177.4248,177.7797,10179.0
2020-06-12 15:30:00,190.45,190.72,190.05,190.72,10039.0,177.8825,178.1346,177.5089,178.1346,10039.0
2020-06-12 15:35:00,190.67,191.38,190.43,190.55,13332.0,178.0879,178.7511,177.8638,177.9759,13332.0
2020-06-12 15:40:00,190.73,191.11,190.63,191.0,19450.0,178.144,178.4989,178.0506,178.3962,19450.0
2020-06-12 15:45:00,191.08,192.17,191.08,192.01,14945.0,178.4709,179.489,178.4709,179.3395,14945.0
2020-06-12 15:50:00,192.18,192.22,191.25,191.36,35588.0,179.4983,179.5357,178.6297,178.7324,35588.0
2020-06-12 15:55:00,191.39,191.78,191.27,191.28,47816.0,178.7604,179.1247,178.6484,178.6577,47816.0
2020-06-15 09:30:00,188.06,188.62,186.0,186.88,33259.0,175.6502,176.1732,173.7261,174.548,33259.0
2020-06-15 09:35:00,186.88,187.8,185.59,186.73,25894.0,174.548,175.4073,173.3432,174.4079,25894.0
2020-06-15 09:40:00,186.69,187.66,186.59,186.92,11380.0,174.3706,175.2766,174.2772,174.5854,11380.0
2020-06-15 09:45:00,186.79,186.92,186.3,186.68,43445.0,174.464,174.5854,174.0063,174.3612,43445.0
2020-06-15 09:50:00,186.77,187.38,186.66,187.38,4701.0,174.4453,175.015,174.3426,175.015,4701.0
2020-06-15 09:55:00,187.25,187.8,187.24,187.46,4750.0,174.8936,175.4073,174.8843,175.0898,4750.0
2020-06-15 10:00:00,187.67,187.94,187.02,187.94,12717.0,175.2859,175.5381,174.6788,175.5381,12717.0
2020-06-15 10:05:00,187.87,188.34,187.75,188.2,7188.0,175.4727,175.9117,175.3606,175.7809,7188.0
2020-06-15 10:10:00,188.11,188.31,187.88,188.31,3199.0,175.6969,175.8837,175.4821,175.8837,3199.0
2020-06-15 10:15:00,188.18,188.26,187.83,187.96,5773.0,175.7623,175.837,175.4354,175.5568,5773.0
2020-06-15 10:20:00,187.88,187.9,187.37,187.42,4271.0,175.4821,175.5007,175.0057,175.0524,4271.0
2020-06-15 10:25:00,187.38,187.62,186.99,187.12,4355.0,175.015,175.2392,174.6508,174.7722,4355.0
2020-06-15 10:30:00,186.98,187.19,186.65,187.16,5826.0,174.6414,174.8376,174.3332,174.8096,5826.0
2020-06-15 10:35:00,187.33,187.53,186.68,186.68,6471.0,174.9683,175.1551,174.3612,174.3612,6471.0
2020-06-15 10:40:00,186.65,186.92,186.44,186.92,5765.0,174.3332,174.5854,174.1371,174.5854,5765.0
2020-06-15 10:45:00,187.03,187.51,187.02,187.3,5229.0,174.6881,175.1365,174.6788,174.9403,5229.0
2020-06-15 10:50:00,187.01,187.84,187.0,187.61,4826.0,174.6695,175.4447,174.6601,175.2299,4826.0
2020-06-15 10:55:00,187.77,187.77,187.11,187.3,11673.0,175.3793,175.3793,174.7629,174.9403,11673.0
2020-06-15 11:00:00,187.29,188.47,187.21,188.47,3584.0,174.931,176.0331,174.8563,176.0331,3584.0
2020-06-15 11:05:00,188.39,188.58,188.26,188.29,3644.0,175.9584,176.1359,175.837,175.865,3644.0
2020-06-15 11:10:00,188.23,188.56,188.1,188.32,5245.0,175.809,176.1172,175.6875,175.893,5245.0
2020-06-15 11:15:00,188.27,188.31,187.54,187.78,5568.0,175.8463,175.8837,175.1645,175.3887,5568.0
2020-06-15 11:20:00,187.9,188.19,187.73,188.18,3114.0,175.5007,175.7716,175.342,175.7623,3114.0
2020-06-15 11:25:00,188.25,188.26,187.48,187.61,1972.0,175.8276,175.837,175.1084,175.2299,1972.0
2020-06-15 11:30:00,187.5,187.98,187.49,187.81,8590.0,175.1271,175.5755,175.1178,175.4167,8590.0
2020-06-15 11:35:00,187.94,188.21,187.76,188.21,5911.0,175.5381,175.7903,175.37,175.7903,5911.0
2020-06-15 11:40:00,188.31,188.39,187.5,187.5,2579.0,175.8837,175.9584,175.1271,175.1271,2579.0
2020-06-15 11:45:00,187.59,187.59,186.92,187.11,9982.0,175.2112,175.2112,174.5854,174.7629,9982.0
2020-06-15 11:50:00,187.16,187.77,187.13,187.2,4858.0,174.8096,175.3793,174.7815,174.8469,4858.0
2020-06-15 11:55:00,187.28,188.1,187.27,187.83,3125.0,174.9216,175.6875,174.9123,175.4354,3125.0
2020-06-15 12:00:00,187.68,188.54,187.64,188.54,2225.0,175.2953,176.0985,175.2579,176.0985,2225.0
2020-06-15 12:05:00,188.45,188.76,188.44,188.68,2131.0,176.0144,176.304,176.0051,176.2293,2131.0
2020-06-15 12:10:00,188.69,188.73,188.34,188.34,3425.0,176.2386,176.276,175.9117,175.9117,3425.0
2020-06-15 12:15:00,188.33,188.75,188.32,188.65,2953.0,175.9024,176.2946,175.893,176.2012,2953.0
2020-06-15 12:20:00,188.59,188.94,188.59,188.8,3210.0,176.1452,176.4721,176.1452,176.3413,3210.0
2020-06-15 12:25:00,188.72,188.8,188.42,188.42,4609.0,176.2666,176.3413,175.9864,175.9864,4609.0
2020-06-15 12:30:00,188.42,188.48,188.08,188.3,8851.0,175.9864,176.0425,175.6689,175.8743,8851.0
2020-06-15 12:35:00,188.3,188.67,188.29,188.67,2756.0,175.8743,176.2199,175.865,176.2199,2756.0
2020-06-15 12:40:00,188.57,188.72,188.49,188.49,2364.0,176.1265,176.2666,176.0518,176.0518,2364.0
2020-06-15 12:45:00,188.53,188.83,188.34,188.71,2638.0,176.0892,176.3694,175.9117,176.2573,2638.0
2020-06-15 12:50:00,188.7,188.7,188.5,188.68,3791.0,176.2479,176.2479,176.0611,176.2293,3791.0
2020-06-15 12:55:00,188.66,188.78,188.44,188.67,3605.0,176.2106,176.3227,176.0051,176.2199,3605.0
2020-06-15 13:00:00,188.66,188.95,188.65,188.89,3498.0,176.2106,176.4814,176.2012,176.4254,3498.0
2020-06-15 13:05:00,188.92,189.03,188.88,188.93,3278.0,176.4534,176.5562,176.4161,176.4628,3278.0
2020-06-15 13:10:00,188.92,189.2,188.92,189.1,4545.0,176.4534,176.7149,176.4534,176.6215,4545.0
2020-06-15 13:15:00,189.06,189.21,188.91,188.92,3364.0,176.5842,176.7243,176.4441,176.4534,3364.0
2020-06-15 13:20:00,188.9,188.9,188.65,188.81,3870.0,176.4347,176.4347,176.2012,176.3507,3870.0
2020-06-15 13:25:00,188.79,189.09,188.78,188.89,3140.0,176.332,176.6122,176.3227,176.4254,3140.0
2020-06-15 13:30:00,188.86,188.94,188.79,188.8,2301.0,176.3974,176.4721,176.332,176.3413,2301.0
2020-06-15 13:35:00,188.87,189.17,188.87,189.06,4057.0,176.4067,176.6869,176.4067,176.5842,4057.0
2020-06-15 13:40:00,189.15,189.15,188.73,188.76,2808.0,176.6682,176.6682,176.276,176.304,2808.0
2020-06-15 13:45:00,188.77,188.77,188.61,188.61,2088.0,176.3133,176.3133,176.1639,176.1639,2088.0
2020-06-15 13:50:00,188.68,188.73,188.48,188.48,3395.0,176.2293,176.276,176.0425,176.0425,3395.0
2020-06-15 13:55:00,188.55,188.7,188.38,188.55,2545.0,176.1078,176.2479,175.9491,176.1078,2545.0
2020-06-15 14:00:00,188.73,190.0,188.69,189.98,5999.0,176.276,177.4622,176.2386,177.4435,5999.0
2020-06-15 14:05:00,189.79,190.25,189.79,190.25,2300.0,177.266,177.6957,177.266,177.6957,2300.0
2020-06-15 14:10:00,190.32,190.33,190.0,190.33,4127.0,177.761,177.7704,177.4622,177.7704,4127.0
2020-06-15 14:15:00,190.41,191.13,190.38,191.1,1900.0,177.8451,178.5176,177.8171,178.4896,1900.0
2020-06-15 14:20:00,190.98,191.27,190.85,190.87,2500.0,178.3775,178.6484,178.2561,178.2747,2500.0
2020-06-15 14:25:00,191.13,191.51,191.13,191.37,6888.0,178.5176,178.8725,178.5176,178.7418,6888.0
2020-06-15 14:30:00,191.55,191.55,190.56,190.56,3119.0,178.9099,178.9099,177.9852,177.9852,3119.0
2020-06-15 14:35:00,190.66,190.96,190.6,190.95,1408.0,178.0786,178.3588,178.0226,178.3495,1408.0
2020-06-15 14:40:00,190.88,191.1,190.78,190.83,1451.0,178.2841,178.4896,178.1907,178.2374,1451.0
2020-06-15 14:45:00,190.8,191.04,190.63,190.63,2305.0,178.2094,178.4335,178.0506,178.0506,2305.0
2020-06-15 14:50:00,190.59,190.69,190.2,190.39,3673.0,178.0132,178.1066,177.649,177.8264,3673.0
2020-06-15 14:55:00,190.32,190.62,190.29,190.55,1200.0,177.761,178.0412,177.733,177.9759,1200.0
2020-06-15 15:00:00,190.57,191.32,190.52,191.31,2400.0,177.9945,178.6951,177.9478,178.6857,2400.0
2020-06-15 15:05:00,191.11,191.11,190.88,190.89,1433.0,178.4989,178.4989,178.2841,178.2934,1433.0
2020-06-15 15:10:00,191.03,191.26,191.03,191.16,2343.0,178.4242,178.639,178.4242,178.5456,2343.0
2020-06-15 15:15:00,191.17,191.26,191.0,191.03,2386.0,178.555,178.639,178.3962,178.4242,2386.0
2020-06-15 15:20:00,191.03,191.04,190.59,190.9,2150.0,178.4242,178.4335,178.0132,178.3028,2150.0
2020-06-15 15:25:00,190.96,191.1,190.13,190.37,4674.0,178.3588,178.4896,177.5836,177.8077,4674.0
2020-06-15 15:30:00,190.46,190.56,189.99,190.06,4400.0,177.8918,177.9852,177.4528,177.5182,4400.0
2020-06-15 15:35:00,190.01,190.21,189.72,190.11,3505.0,177.4715,177.6583,177.2006,177.5649,3505.0
2020-06-15 15:40:00,190.1,190.57,189.98,190.5,5177.0,177.5556,177.9945,177.4435,177.9292,5177.0
2020-06-15 15:45:00,190.42,190.6,190.27,190.38,12438.0,177.8544,178.0226,177.7143,177.8171,12438.0
2020-06-15 15:50:00,190.28,191.02,190.12,190.93,13600.0,177.7237,178.4148,177.5742,178.3308,13600.0
2020-06-15 15:55:00,190.88,191.58,190.83,191.57,36611.0,178.2841,178.9379,178.2374,178.9286,36611.0
2020-06-16 09:30:00,196.73,198.33,196.59,196.7,41222.0,183.7481,185.2425,183.6173,183.72,41222.0
2020-06-16 09:35:00,196.85,197.5,196.46,197.13,13457.0,183.8601,184.4672,183.4959,184.1217,13457.0
2020-06-16 09:40:00,197.14,197.76,197.02,197.02,4290.0,184.131,184.7101,184.0189,184.0189,4290.0
2020-06-16 09:45:00,197.35,197.59,196.64,196.65,9920.0,184.3271,184.5513,183.664,183.6733,9920.0
2020-06-16 09:50:00,196.72,197.22,196.58,196.99,9122.0,183.7387,184.2057,183.608,183.9909,9122.0
2020-06-16 09:55:00,197.14,197.37,196.83,197.15,5910.0,184.131,184.3458,183.8415,184.1403,5910.0
2020-06-16 10:00:00,197.14,197.62,196.97,197.59,6029.0,184.131,184.5793,183.9722,184.5513,6029.0
2020-06-16 10:05:00,197.22,198.2,197.22,197.88,5462.0,184.2057,185.1211,184.2057,184.8222,5462.0
2020-06-16 10:10:00,197.87,198.25,197.81,198.09,4731.0,184.8128,185.1678,184.7568,185.0183,4731.0
2020-06-16 10:15:00,198.21,198.43,198.1,198.32,3054.0,185.1304,185.3359,185.0276,185.2331,3054.0
2020-06-16 10:20:00,198.11,198.24,197.84,198.08,3222.0,185.037,185.1584,184.7848,185.009,3222.0
2020-06-16 10:25:00,198.2,198.76,198.2,198.75,5065.0,185.1211,185.6441,185.1211,185.6348,5065.0
2020-06-16 10:30:00,198.58,198.88,198.48,198.49,5831.0,185.476,185.7562,185.3826,185.3919,5831.0
2020-06-16 10:35:00,198.53,198.53,197.66,197.92,5321.0,185.4293,185.4293,184.6167,184.8595,5321.0
2020-06-16 10:40:00,197.78,197.78,197.2,197.37,4279.0,184.7288,184.7288,184.187,184.3458,4279.0
2020-06-16 10:45:00,197.34,197.86,197.34,197.76,2953.0,184.3178,184.8035,184.3178,184.7101,2953.0
2020-06-16 10:50:00,197.6,197.62,196.5,196.5,5167.0,184.5606,184.5793,183.5332,183.5332,5167.0
2020-06-16 10:55:00,196.25,196.49,194.6,194.6,13810.0,183.2997,183.5239,181.7586,181.7586,13810.0
2020-06-16 11:00:00,194.54,194.73,193.5,194.68,6778.0,181.7026,181.88,180.7312,181.8333,6778.0
2020-06-16 11:05:00,194.73,195.38,194.61,194.91,4907.0,181.88,182.4871,181.768,182.0482,4907.0
2020-06-16 11:10:00,195.29,195.68,194.7,194.79,10650.0,182.4031,182.7673,181.852,181.9361,10650.0
2020-06-16 11:15:00,195.02,195.98,194.96,195.58,6563.0,182.1509,183.0475,182.0949,182.6739,6563.0
2020-06-16 11:20:00,195.35,195.87,195.02,195.81,4328.0,182.4591,182.9448,182.1509,182.8888,4328.0
2020-06-16 11:25:00,195.81,195.93,195.63,195.84,6061.0,182.8888,183.0008,182.7206,182.9168,6061.0
2020-06-16 11:30:00,195.83,196.15,195.47,195.68,4314.0,182.9074,183.2063,182.5712,182.7673,4314.0
2020-06-16 11:35:00,195.76,195.91,195.11,195.54,6181.0,182.8421,182.9822,182.235,182.6366,6181.0
2020-06-16 11:40:00,195.48,195.63,195.33,195.5,4667.0,182.5805,182.7206,182.4404,182.5992,4667.0
2020-06-16 11:45:00,195.55,196.19,195.55,196.18,1929.0,182.6459,183.2437,182.6459,183.2343,1929.0
2020-06-16 11:50:00,196.2,196.29,195.74,195.85,3803.0,183.253,183.3371,182.8234,182.9261,3803.0
2020-06-16 11:55:00,195.49,195.55,195.33,195.5,3500.0,182.5899,182.6459,182.4404,182.5992,3500.0
2020-06-16 12:00:00,195.55,195.56,194.89,194.89,2058.0,182.6459,182.6553,182.0295,182.0295,2058.0
2020-06-16 12:05:00,194.91,195.05,194.66,195.05,2046.0,182.0482,182.1789,181.8147,182.1789,2046.0
2020-06-16 12:10:00,195.0,195.26,194.72,195.26,1212.0,182.1322,182.3751,181.8707,182.3751,1212.0
2020-06-16 12:15:00,195.36,195.36,194.72,195.14,2588.0,182.4685,182.4685,181.8707,182.263,2588.0
2020-06-16 12:20:00,195.1,195.42,195.07,195.2,900.0,182.2256,182.5245,182.1976,182.319,900.0
2020-06-16 12:25:00,195.19,195.52,195.19,195.43,2975.0,182.3097,182.6179,182.3097,182.5338,2975.0
2020-06-16 12:30:00,195.49,196.0,195.49,195.84,2100.0,182.5899,183.0662,182.5899,182.9168,2100.0
2020-06-16 12:35:00,195.92,196.32,195.83,196.32,3332.0,182.9915,183.3651,182.9074,183.3651,3332.0
2020-06-16 12:40:00,196.28,196.42,196.01,196.42,5250.0,183.3277,183.4585,183.0756,183.4585,5250.0
2020-06-16 12:45:00,196.17,196.32,196.16,196.16,1000.0,183.225,183.3651,183.2157,183.2157,1000.0
2020-06-16 12:50:00,196.11,196.18,195.88,195.99,5045.0,183.169,183.2343,182.9541,183.0569,5045.0
2020-06-16 12:55:00,195.86,196.26,195.86,196.15,1900.0,182.9355,183.3091,182.9355,183.2063,1900.0
2020-06-16 13:00:00,196.14,196.55,196.06,196.27,2032.0,183.197,183.5799,183.1223,183.3184,2032.0
2020-06-16 13:05:00,196.04,196.2,195.85,195.85,2394.0,183.1036,183.253,182.9261,182.9261,2394.0
2020-06-16 13:10:00,195.98,196.19,195.93,196.19,1619.0,183.0475,183.2437,183.0008,183.2437,1619.0
2020-06-16 13:15:00,196.38,196.52,196.32,196.52,1676.0,183.4212,183.5519,183.3651,183.5519,1676.0
2020-06-16 13:20:00,196.51,196.51,196.27,196.47,3529.0,183.5426,183.5426,183.3184,183.5052,3529.0
2020-06-16 13:25:00,196.5,196.5,196.33,196.38,1854.0,183.5332,183.5332,183.3744,183.4212,1854.0
2020-06-16 13:30:00,196.25,196.38,195.99,195.99,2056.0,183.2997,183.4212,183.0569,183.0569,2056.0
2020-06-16 13:35:00,196.19,196.2,195.86,195.9,3080.0,183.2437,183.253,182.9355,182.9728,3080.0
2020-06-16 13:40:00,196.25,196.49,196.25,196.4,2510.0,183.2997,183.5239,183.2997,183.4398,2510.0
2020-06-16 13:45:00,196.38,196.45,196.07,196.07,2794.0,183.4212,183.4865,183.1316,183.1316,2794.0
2020-06-16 13:50:00,196.05,196.22,195.6,195.93,2992.0,183.1129,183.2717,182.6926,183.0008,2992.0
2020-06-16 13:55:00,195.85,195.96,195.84,195.95,635.0,182.9261,183.0289,182.9168,183.0195,635.0
2020-06-16 14:00:00,195.99,196.37,195.98,196.19,4341.0,183.0569,183.4118,183.0475,183.2437,4341.0
2020-06-16 14:05:00,196.11,196.24,196.06,196.19,900.0,183.169,183.2904,183.1223,183.2437,900.0
2020-06-16 14:10:00,196.21,196.73,196.11,196.73,3353.0,183.2624,183.7481,183.169,183.7481,3353.0
2020-06-16 14:15:00,196.78,197.03,196.71,196.88,3102.0,183.7948,184.0283,183.7294,183.8882,3102.0
2020-06-16 14:20:00,197.07,197.08,195.74,196.31,3104.0,184.0656,184.075,182.8234,183.3558,3104.0
2020-06-16 14:25:00,196.07,196.57,196.07,196.34,2693.0,183.1316,183.5986,183.1316,183.3838,2693.0
2020-06-16 14:30:00,196.7,196.8,196.46,196.53,2730.0,183.72,183.8134,183.4959,183.5613,2730.0
2020-06-16 14:35:00,196.56,196.73,196.5,196.51,1700.0,183.5893,183.7481,183.5332,183.5426,1700.0
2020-06-16 14:40:00,196.49,196.62,196.38,196.4,1000.0,183.5239,183.6453,183.4212,183.4398,1000.0
2020-06-16 14:45:00,196.4,196.51,196.18,196.51,1583.0,183.4398,183.5426,183.2343,183.5426,1583.0
2020-06-16 14:50:00,196.62,196.67,196.2,196.29,2869.0,183.6453,183.692,183.253,183.3371,2869.0
2020-06-16 14:55:00,196.44,196.6,196.33,196.55,901.0,183.4772,183.6266,183.3744,183.5799,901.0
2020-06-16 15:00:00,196.59,196.68,196.28,196.4,5146.0,183.6173,183.7014,183.3277,183.4398,5146.0
2020-06-16 15:05:00,196.63,196.63,195.93,195.98,2680.0,183.6547,183.6547,183.0008,183.0475,2680.0
2020-06-16 15:10:00,196.11,196.18,195.88,195.97,2963.0,183.169,183.2343,182.9541,183.0382,2963.0
2020-06-16 15:15:00,195.96,195.96,195.29,195.31,3354.0,183.0289,183.0289,182.4031,182.4218,3354.0
2020-06-16 15:20:00,195.17,195.7,195.17,195.7,5748.0,182.291,182.786,182.291,182.786,5748.0
2020-06-16 15:25:00,195.71,196.16,195.61,196.16,4919.0,182.7954,183.2157,182.702,183.2157,4919.0
2020-06-16 15:30:00,196.11,196.74,195.88,196.45,5530.0,183.169,183.7574,182.9541,183.4865,5530.0
2020-06-16 15:35:00,196.39,196.43,195.91,195.99,8822.0,183.4305,183.4679,182.9822,183.0569,8822.0
2020-06-16 15:40:00,196.04,196.11,195.44,195.64,7458.0,183.1036,183.169,182.5432,182.73,7458.0
2020-06-16 15:45:00,195.57,195.95,195.07,195.21,17172.0,182.6646,183.0195,182.1976,182.3284,17172.0
2020-06-16 15:50:00,195.32,195.61,195.06,195.28,22539.0,182.4311,182.702,182.1883,182.3937,22539.0
2020-06-16 15:55:00,195.25,196.38,195.19,196.38,34010.0,182.3657,183.4212,182.3097,183.4212,34010.0
2020-06-17 09:30:00,195.86,197.53,195.51,197.4,41669.0,182.9355,184.4953,182.6086,184.3738,41669.0
2020-06-17 09:35:00,197.17,197.82,196.75,196.75,5301.0,184.159,184.7661,183.7667,183.7667,5301.0
2020-06-17 09:40:00,196.71,197.43,196.35,197.43,3177.0,183.7294,184.4019,183.3931,184.4019,3177.0
2020-06-17 09:45:00,197.38,197.45,196.91,197.28,2532.0,184.3552,184.4205,183.9162,184.2618,2532.0
2020-06-17 09:50:00,197.38,197.38,196.67,196.91,4300.0,184.3552,184.3552,183.692,183.9162,4300.0
2020-06-17 09:55:00,196.92,196.92,195.42,195.82,6342.0,183.9255,183.9255,182.5245,182.8981,6342.0
2020-06-17 10:00:00,195.78,196.04,195.15,195.74,17571.0,182.8607,183.1036,182.2723,182.8234,17571.0
2020-06-17 10:05:00,195.59,196.35,195.58,196.21,2621.0,182.6833,183.3931,182.6739,183.2624,2621.0
2020-06-17 10:10:00,196.18,196.5,196.12,196.14,2400.0,183.2343,183.5332,183.1783,183.197,2400.0
2020-06-17 10:15:00,196.28,197.42,196.27,196.49,14183.0,183.3277,184.3925,183.3184,183.5239,14183.0
2020-06-17 10:20:00,196.33,196.72,196.01,196.01,2569.0,183.3744,183.7387,183.0756,183.0756,2569.0
2020-06-17 10:25:00,196.21,196.22,195.5,195.68,3690.0,183.2624,183.2717,182.5992,182.7673,3690.0
2020-06-17 10:30:00,195.48,195.97,195.2,195.57,7629.0,182.5805,183.0382,182.319,182.6646,7629.0
2020-06-17 10:35:00,195.48,195.71,195.23,195.71,1700.0,182.5805,182.7954,182.347,182.7954,1700.0
2020-06-17 10:40:00,195.96,195.96,195.49,195.83,4050.0,183.0289,183.0289,182.5899,182.9074,4050.0
2020-06-17 10:45:00,195.72,195.77,195.5,195.62,1883.0,182.8047,182.8514,182.5992,182.7113,1883.0
2020-06-17 10:50:00,195.58,196.2,195.55,196.07,3700.0,182.6739,183.253,182.6459,183.1316,3700.0
2020-06-17 10:55:00,196.22,196.35,196.03,196.17,2295.0,183.2717,183.3931,183.0942,183.225,2295.0
2020-06-17 11:00:00,196.08,196.21,195.86,195.99,1700.0,183.1409,183.2624,182.9355,183.0569,1700.0
2020-06-17 11:05:00,196.13,196.32,196.05,196.22,3727.0,183.1876,183.3651,183.1129,183.2717,3727.0
2020-06-17 11:10:00,196.24,196.62,196.13,196.16,5820.0,183.2904,183.6453,183.1876,183.2157,5820.0
2020-06-17 11:15:00,196.22,196.22,195.63,195.63,3829.0,183.2717,183.2717,182.7206,182.7206,3829.0
2020-06-17 11:20:00,195.72,195.94,195.39,195.39,2373.0,182.8047,183.0102,182.4965,182.4965,2373.0
2020-06-17 11:25:00,195.45,195.75,195.4,195.75,2491.0,182.5525,182.8327,182.5058,182.8327,2491.0
2020-06-17 11:30:00,195.85,196.18,195.82,196.11,2744.0,182.9261,183.2343,182.8981,183.169,2744.0
2020-06-17 11:35:00,196.2,196.32,195.95,196.03,2612.0,183.253,183.3651,183.0195,183.0942,2612.0
2020-06-17 11:40:00,196.02,196.3,195.98,196.3,2954.0,183.0849,183.3464,183.0475,183.3464,2954.0
2020-06-17 11:45:00,196.28,196.42,196.06,196.09,4582.0,183.3277,183.4585,183.1223,183.1503,4582.0
2020-06-17 11:50:00,196.07,196.07,195.63,195.68,4000.0,183.1316,183.1316,182.7206,182.7673,4000.0
2020-06-17 11:55:00,195.7,196.2,195.7,195.99,1810.0,182.786,183.253,182.786,183.0569,1810.0
2020-06-17 12:00:00,195.99,196.04,195.79,195.8,3745.0,183.0569,183.1036,182.8701,182.8794,3745.0
2020-06-17 12:05:00,195.84,196.16,195.83,196.13,3011.0,182.9168,183.2157,182.9074,183.1876,3011.0
2020-06-17 12:10:00,196.07,196.12,195.86,195.87,1950.0,183.1316,183.1783,182.9355,182.9448,1950.0
2020-06-17 12:15:00,195.87,195.92,195.79,195.8,3111.0,182.9448,182.9915,182.8701,182.8794,3111.0
2020-06-17 12:20:00,195.87,196.01,195.69,196.0,4251.0,182.9448,183.0756,182.7767,183.0662,4251.0
2020-06-17 12:25:00,195.99,196.1,195.88,195.88,2102.0,183.0569,183.1596,182.9541,182.9541,2102.0
2020-06-17 12:30:00,195.91,196.44,195.83,196.37,2850.0,182.9822,183.4772,182.9074,183.4118,2850.0
2020-06-17 12:35:00,196.3,196.54,196.3,196.54,2197.0,183.3464,183.5706,183.3464,183.5706,2197.0
2020-06-17 12:40:00,196.43,196.43,196.23,196.34,2402.0,183.4679,183.4679,183.281,183.3838,2402.0
2020-06-17 12:45:00,196.37,196.37,196.09,196.16,2208.0,183.4118,183.4118,183.1503,183.2157,2208.0
2020-06-17 12:50:00,195.97,196.05,195.89,195.96,2202.0,183.0382,183.1129,182.9635,183.0289,2202.0
2020-06-17 12:55:00,195.97,196.11,195.82,196.11,2922.0,183.0382,183.169,182.8981,183.169,2922.0
2020-06-17 13:00:00,196.09,196.32,196.05,196.29,3300.0,183.1503,183.3651,183.1129,183.3371,3300.0
2020-06-17 13:05:00,196.24,196.5,196.24,196.5,2220.0,183.2904,183.5332,183.2904,183.5332,2220.0
2020-06-17 13:10:00,196.44,196.48,196.29,196.29,3207.0,183.4772,183.5146,183.3371,183.3371,3207.0
2020-06-17 13:15:00,196.31,196.38,196.18,196.22,1427.0,183.3558,183.4212,183.2343,183.2717,1427.0
2020-06-17 13:20:00,196.25,196.26,196.14,196.26,3127.0,183.2997,183.3091,183.197,183.3091,3127.0
2020-06-17 13:25:00,196.27,196.61,196.27,196.5,2050.0,183.3184,183.636,183.3184,183.5332,2050.0
2020-06-17 13:30:00,196.52,196.55,196.45,196.45,1300.0,183.5519,183.5799,183.4865,183.4865,1300.0
2020-06-17 13:35:00,196.47,196.76,196.35,196.69,1900.0,183.5052,183.7761,183.3931,183.7107,1900.0
2020-06-17 13:40:00,196.63,196.93,196.61,196.78,3870.0,183.6547,183.9349,183.636,183.7948,3870.0
2020-06-17 13:45:00,196.7,196.7,196.56,196.61,1307.0,183.72,183.72,183.5893,183.636,1307.0
2020-06-17 13:50:00,196.6,196.82,196.59,196.72,2959.0,183.6266,183.8321,183.6173,183.7387,2959.0
2020-06-17 13:55:00,196.86,196.86,196.61,196.61,3246.0,183.8695,183.8695,183.636,183.636,3246.0
2020-06-17 14:00:00,196.47,196.47,196.08,196.21,3504.0,183.5052,183.5052,183.1409,183.2624,3504.0
2020-06-17 14:05:00,196.25,196.53,196.25,196.48,2314.0,183.2997,183.5613,183.2997,183.5146,2314.0
2020-06-17 14:10:00,196.55,196.82,196.55,196.57,2921.0,183.5799,183.8321,183.5799,183.5986,2921.0
2020-06-17 14:15:00,196.55,196.72,196.4,196.42,3083.0,183.5799,183.7387,183.4398,183.4585,3083.0
2020-06-17 14:20:00,196.46,196.78,196.46,196.64,2950.0,183.4959,183.7948,183.4959,183.664,2950.0
2020-06-17 14:25:00,196.59,196.83,196.37,196.63,5865.0,183.6173,183.8415,183.4118,183.6547,5865.0
2020-06-17 14:30:00,196.61,196.65,196.45,196.64,3100.0,183.636,183.6733,183.4865,183.664,3100.0
2020-06-17 14:35:00,196.67,196.67,196.3,196.42,5134.0,183.692,183.692,183.3464,183.4585,5134.0
2020-06-17 14:40:00,196.51,196.74,196.51,196.59,3137.0,183.5426,183.7574,183.5426,183.6173,3137.0
2020-06-17 14:45:00,196.5,196.55,196.38,196.46,2127.0,183.5332,183.5799,183.4212,183.4959,2127.0
2020-06-17 14:50:00,196.53,196.57,196.37,196.5,3303.0,183.5613,183.5986,183.4118,183.5332,3303.0
2020-06-17 14:55:00,196.52,196.68,196.22,196.25,4685.0,183.5519,183.7014,183.2717,183.2997,4685.0
2020-06-17 15:00:00,196.16,196.19,195.92,196.15,2835.0,183.2157,183.2437,182.9915,183.2063,2835.0
2020-06-17 15:05:00,196.22,196.33,196.08,196.29,2201.0,183.2717,183.3744,183.1409,183.3371,2201.0
2020-06-17 15:10:00,196.29,196.29,195.94,196.07,3405.0,183.3371,183.3371,183.0102,183.1316,3405.0
2020-06-17 15:15:00,196.1,196.28,195.94,196.07,6384.0,183.1596,183.3277,183.0102,183.1316,6384.0
2020-06-17 15:20:00,196.04,196.05,195.54,195.54,4050.0,183.1036,183.1129,182.6366,182.6366,4050.0
2020-06-17 15:25:00,195.54,195.77,195.37,195.74,5001.0,182.6366,182.8514,182.4778,182.8234,5001.0
2020-06-17 15:30:00,195.76,195.81,195.44,195.69,9056.0,182.8421,182.8888,182.5432,182.7767,9056.0
2020-06-17 15:35:00,195.68,195.72,195.26,195.29,12363.0,182.7673,182.8047,182.3751,182.4031,12363.0
2020-06-17 15:40:00,195.29,195.35,194.68,194.72,15055.0,182.4031,182.4591,181.8333,181.8707,15055.0
2020-06-17 15:45:00,194.73,195.04,194.59,194.95,58247.0,181.88,182.1696,181.7493,182.0855,58247.0
2020-06-17 15:50:00,195.15,195.83,195.05,195.61,25830.0,182.2723,182.9074,182.1789,182.702,25830.0
2020-06-17 15:55:00,195.61,195.82,195.02,195.41,66994.0,182.702,182.8981,182.1509,182.5152,66994.0
2020-06-18 09:30:00,194.37,195.17,193.72,194.55,20939.0,181.5438,182.291,180.9367,181.7119,20939.0
2020-06-18 09:35:00,194.56,194.67,193.82,194.44,9964.0,181.7212,181.824,181.0301,181.6092,9964.0
2020-06-18 09:40:00,194.68,195.05,194.32,194.93,4869.0,181.8333,182.1789,181.4971,182.0668,4869.0
2020-06-18 09:45:00,195.15,195.73,195.08,195.39,3528.0,182.2723,182.814,182.2069,182.4965,3528.0
2020-06-18 09:50:00,195.6,195.62,195.27,195.52,5669.0,182.6926,182.7113,182.3844,182.6179,5669.0
2020-06-18 09:55:00,195.52,195.88,195.06,195.06,9076.0,182.6179,182.9541,182.1883,182.1883,9076.0
2020-06-18 10:00:00,195.31,195.5,195.1,195.13,5635.0,182.4218,182.5992,182.2256,182.2536,5635.0
2020-06-18 10:05:00,195.32,196.02,195.32,195.92,5040.0,182.4311,183.0849,182.4311,182.9915,5040.0
2020-06-18 10:10:00,195.92,195.92,195.53,195.82,9715.0,182.9915,182.9915,182.6272,182.8981,9715.0
2020-06-18 10:15:00,196.07,196.12,195.91,196.12,3702.0,183.1316,183.1783,182.9822,183.1783,3702.0
2020-06-18 10:20:00,196.11,196.13,195.44,195.5,3056.0,183.169,183.1876,182.5432,182.5992,3056.0
2020-06-18 10:25:00,195.25,195.4,195.14,195.29,4077.0,182.3657,182.5058,182.263,182.4031,4077.0
2020-06-18 10:30:00,195.3,195.48,194.9,195.42,3260.0,182.4124,182.5805,182.0388,182.5245,3260.0
2020-06-18 10:35:00,195.52,196.02,195.49,195.85,2663.0,182.6179,183.0849,182.5899,182.9261,2663.0
2020-06-18 10:40:00,195.8,195.95,195.03,195.15,4474.0,182.8794,183.0195,182.1602,182.2723,4474.0
2020-06-18 10:45:00,195.24,195.7,195.05,195.7,3000.0,182.3564,182.786,182.1789,182.786,3000.0
2020-06-18 10:50:00,195.61,195.83,195.5,195.5,3616.0,182.702,182.9074,182.5992,182.5992,3616.0
2020-06-18 10:55:00,195.43,196.31,195.43,196.31,1709.0,182.5338,183.3558,182.5338,183.3558,1709.0
2020-06-18 11:00:00,196.24,196.24,195.95,196.06,2406.0,183.2904,183.2904,183.0195,183.1223,2406.0
2020-06-18 11:05:00,195.98,196.17,195.97,196.17,1973.0,183.0475,183.225,183.0382,183.225,1973.0
2020-06-18 11:10:00,196.24,196.28,195.87,196.05,2836.0,183.2904,183.3277,182.9448,183.1129,2836.0
2020-06-18 11:15:00,196.07,196.16,195.9,195.93,4179.0,183.1316,183.2157,182.9728,183.0008,4179.0
2020-06-18 11:20:00,196.02,196.06,195.74,195.74,1668.0,183.0849,183.1223,182.8234,182.8234,1668.0
2020-06-18 11:25:00,195.8,196.19,195.76,195.84,1875.0,182.8794,183.2437,182.8421,182.9168,1875.0
2020-06-18 11:30:00,195.95,196.43,195.95,196.21,1100.0,183.0195,183.4679,183.0195,183.2624,1100.0
2020-06-18 11:35:00,196.2,196.2,195.48,195.66,3623.0,183.253,183.253,182.5805,182.7487,3623.0
2020-06-18 11:40:00,195.66,195.81,195.54,195.54,1712.0,182.7487,182.8888,182.6366,182.6366,1712.0
2020-06-18 11:45:00,195.52,196.17,195.51,196.01,4519.0,182.6179,183.225,182.6086,183.0756,4519.0
2020-06-18 11:50:00,196.03,196.07,195.68,195.86,3000.0,183.0942,183.1316,182.7673,182.9355,3000.0
2020-06-18 11:55:00,195.83,195.87,195.72,195.83,865.0,182.9074,182.9448,182.8047,182.9074,865.0
2020-06-18 12:00:00,195.59,195.77,195.51,195.52,1120.0,182.6833,182.8514,182.6086,182.6179,1120.0
2020-06-18 12:05:00,195.53,195.78,195.53,195.74,802.0,182.6272,182.8607,182.6272,182.8234,802.0
2020-06-18 12:10:00,195.72,195.82,195.68,195.76,1378.0,182.8047,182.8981,182.7673,182.8421,1378.0
2020-06-18 12:15:00,195.66,195.71,195.51,195.56,2416.0,182.7487,182.7954,182.6086,182.6553,2416.0
2020-06-18 12:20:00,195.6,195.91,195.56,195.9,2148.0,182.6926,182.9822,182.6553,182.9728,2148.0
2020-06-18 12:25:00,195.94,196.25,195.94,196.23,741.0,183.0102,183.2997,183.0102,183.281,741.0
2020-06-18 12:30:00,196.22,196.22,195.91,196.1,2974.0,183.2717,183.2717,182.9822,183.1596,2974.0
2020-06-18 12:35:00,196.1,196.18,195.86,195.92,2113.0,183.1596,183.2343,182.9355,182.9915,2113.0
2020-06-18 12:40:00,195.91,195.99,195.83,195.89,1173.0,182.9822,183.0569,182.9074,182.9635,1173.0
2020-06-18 12:45:00,195.87,196.25,195.87,196.25,1608.0,182.9448,183.2997,182.9448,183.2997,1608.0
2020-06-18 12:50:00,196.16,196.5,196.13,196.5,1603.0,183.2157,183.5332,183.1876,183.5332,1603.0
2020-06-18 12:55:00,196.53,196.66,196.48,196.55,2878.0,183.5613,183.6827,183.5146,183.5799,2878.0
2020-06-18 13:00:00,196.68,196.78,196.54,196.6,3043.0,183.7014,183.7948,183.5706,183.6266,3043.0
2020-06-18 13:05:00,196.42,196.64,196.32,196.64,3669.0,183.4585,183.664,183.3651,183.664,3669.0
2020-06-18 13:10:00,196.68,196.81,196.62,196.73,1601.0,183.7014,183.8228,183.6453,183.7481,1601.0
2020-06-18 13:15:00,196.78,196.82,196.52,196.79,1707.0,183.7948,183.8321,183.5519,183.8041,1707.0
2020-06-18 13:20:00,196.8,196.87,196.68,196.86,1300.0,183.8134,183.8788,183.7014,183.8695,1300.0
2020-06-18 13:25:00,196.87,196.87,196.67,196.8,2300.0,183.8788,183.8788,183.692,183.8134,2300.0
2020-06-18 13:30:00,196.76,196.79,196.65,196.79,1727.0,183.7761,183.8041,183.6733,183.8041,1727.0
2020-06-18 13:35:00,196.77,196.95,196.76,196.93,1500.0,183.7854,183.9535,183.7761,183.9349,1500.0
2020-06-18 13:40:00,196.97,196.97,196.81,196.81,990.0,183.9722,183.9722,183.8228,183.8228,990.0
2020-06-18 13:45:00,196.9,196.9,196.73,196.79,1900.0,183.9068,183.9068,183.7481,183.8041,1900.0
2020-06-18 13:50:00,196.76,196.77,196.71,196.72,1103.0,183.7761,183.7854,183.7294,183.7387,1103.0
2020-06-18 13:55:00,196.65,196.78,196.57,196.57,1464.0,183.6733,183.7948,183.5986,183.5986,1464.0
2020-06-18 14:00:00,196.54,196.56,196.04,196.05,4611.0,183.5706,183.5893,183.1036,183.1129,4611.0
2020-06-18 14:05:00,196.04,196.23,195.9,196.11,2924.0,183.1036,183.281,182.9728,183.169,2924.0
2020-06-18 14:10:00,196.13,196.25,196.06,196.23,2126.0,183.1876,183.2997,183.1223,183.281,2126.0
2020-06-18 14:15:00,196.19,196.27,196.1,196.26,2404.0,183.2437,183.3184,183.1596,183.3091,2404.0
2020-06-18 14:20:00,196.3,196.5,196.3,196.47,1000.0,183.3464,183.5332,183.3464,183.5052,1000.0
2020-06-18 14:25:00,196.6,196.61,196.28,196.31,2624.0,183.6266,183.636,183.3277,183.3558,2624.0
2020-06-18 14:30:00,196.34,196.67,196.06,196.37,3175.0,183.3838,183.692,183.1223,183.4118,3175.0
2020-06-18 14:35:00,196.39,196.47,196.25,196.39,1528.0,183.4305,183.5052,183.2997,183.4305,1528.0
2020-06-18 14:40:00,196.41,196.41,195.95,196.04,1602.0,183.4492,183.4492,183.0195,183.1036,1602.0
2020-06-18 14:45:00,196.13,196.19,195.91,196.0,2135.0,183.1876,183.2437,182.9822,183.0662,2135.0
2020-06-18 14:50:00,195.99,196.04,195.99,196.04,2049.0,183.0569,183.1036,183.0569,183.1036,2049.0
2020-06-18 14:55:00,196.0,196.23,195.8,195.8,3403.0,183.0662,183.281,182.8794,182.8794,3403.0
2020-06-18 15:00:00,195.77,195.77,195.34,195.35,3237.0,182.8514,182.8514,182.4498,182.4591,3237.0
2020-06-18 15:05:00,195.32,195.58,195.25,195.58,1700.0,182.4311,182.6739,182.3657,182.6739,1700.0
2020-06-18 15:10:00,195.51,195.58,195.27,195.3,5850.0,182.6086,182.6739,182.3844,182.4124,5850.0
2020-06-18 15:15:00,195.33,195.54,195.25,195.54,2116.0,182.4404,182.6366,182.3657,182.6366,2116.0
2020-06-18 15:20:00,195.58,195.67,195.44,195.59,2659.0,182.6739,182.758,182.5432,182.6833,2659.0
2020-06-18 15:25:00,195.59,195.75,195.5,195.68,3076.0,182.6833,182.8327,182.5992,182.7673,3076.0
2020-06-18 15:30:00,195.72,196.1,195.63,195.75,35735.0,182.8047,183.1596,182.7206,182.8327,35735.0
2020-06-18 15:35:00,195.8,196.16,195.73,196.12,5600.0,182.8794,183.2157,182.814,183.1783,5600.0
2020-06-18 15:40:00,196.13,196.2,195.82,195.84,9579.0,183.1876,183.253,182.8981,182.9168,9579.0
2020-06-18 15:45:00,195.86,196.31,195.82,196.11,19275.0,182.9355,183.3558,182.8981,183.169,19275.0
2020-06-18 15:50:00,196.13,196.74,195.99,196.68,23366.0,183.1876,183.7574,183.0569,183.7014,23366.0
2020-06-18 15:55:00,196.71,196.81,196.1,196.18,89239.0,183.7294,183.8228,183.1596,183.2343,89239.0
2020-06-19 09:30:00,199.9,199.9,198.26,199.0,190442.0,186.7089,186.7089,185.1771,185.8683,190442.0
2020-06-19 09:35:00,199.29,199.29,198.65,198.85,9217.0,186.1391,186.1391,185.5414,185.7282,9217.0
2020-06-19 09:40:00,199.04,199.12,198.38,198.58,7650.0,185.9056,185.9803,185.2892,185.476,7650.0
2020-06-19 09:45:00,198.68,199.32,198.5,199.22,9720.0,185.5694,186.1671,185.4013,186.0737,9720.0
2020-06-19 09:50:00,199.31,199.31,198.68,198.93,3204.0,186.1578,186.1578,185.5694,185.8029,3204.0
2020-06-19 09:55:00,198.93,198.93,198.34,198.72,5018.0,185.8029,185.8029,185.2518,185.6067,5018.0
2020-06-19 10:00:00,198.74,199.01,198.61,198.91,3759.0,185.6254,185.8776,185.504,185.7842,3759.0
2020-06-19 10:05:00,198.88,199.05,198.72,198.89,12240.0,185.7562,185.915,185.6067,185.7655,12240.0
2020-06-19 10:10:00,198.77,198.94,198.77,198.94,1647.0,185.6534,185.8122,185.6534,185.8122,1647.0
2020-06-19 10:15:00,199.0,199.27,198.99,199.22,2973.0,185.8683,186.1204,185.8589,186.0737,2973.0
2020-06-19 10:20:00,199.33,199.45,199.22,199.39,8458.0,186.1765,186.2886,186.0737,186.2325,8458.0
2020-06-19 10:25:00,199.4,199.68,199.24,199.33,3742.0,186.2419,186.5034,186.0924,186.1765,3742.0
2020-06-19 10:30:00,199.26,199.37,198.98,199.08,1921.0,186.1111,186.2138,185.8496,185.943,1921.0
2020-06-19 10:35:00,199.02,199.28,199.01,199.11,2816.0,185.8869,186.1298,185.8776,185.971,2816.0
2020-06-19 10:40:00,199.07,199.33,199.05,199.23,1519.0,185.9336,186.1765,185.915,186.0831,1519.0
2020-06-19 10:45:00,199.14,199.33,198.98,199.14,4695.0,185.999,186.1765,185.8496,185.999,4695.0
2020-06-19 10:50:00,199.13,199.25,198.95,198.97,5584.0,185.9897,186.1018,185.8216,185.8402,5584.0
2020-06-19 10:55:00,198.92,198.92,198.47,198.57,1280.0,185.7935,185.7935,185.3732,185.4666,1280.0
2020-06-19 11:00:00,198.67,198.76,198.28,198.75,2865.0,185.56,185.6441,185.1958,185.6348,2865.0
2020-06-19 11:05:00,198.7,198.88,198.48,198.48,1613.0,185.5881,185.7562,185.3826,185.3826,1613.0
2020-06-19 11:10:00,198.51,198.69,198.51,198.68,2286.0,185.4106,185.5787,185.4106,185.5694,2286.0
2020-06-19 11:15:00,198.83,198.83,198.42,198.42,9136.0,185.7095,185.7095,185.3265,185.3265,9136.0
2020-06-19 11:20:00,198.43,198.73,198.21,198.4,9594.0,185.3359,185.6161,185.1304,185.3079,9594.0
2020-06-19 11:25:00,198.46,198.46,198.26,198.45,3083.0,185.3639,185.3639,185.1771,185.3546,3083.0
2020-06-19 11:30:00,198.45,198.6,198.26,198.59,2650.0,185.3546,185.4947,185.1771,185.4853,2650.0
2020-06-19 11:35:00,198.55,198.6,198.44,198.56,7003.0,185.448,185.4947,185.3452,185.4573,7003.0
2020-06-19 11:40:00,198.63,198.69,198.32,198.4,4920.0,185.5227,185.5787,185.2331,185.3079,4920.0
2020-06-19 11:45:00,198.5,198.82,198.5,198.5,4041.0,185.4013,185.7001,185.4013,185.4013,4041.0
2020-06-19 11:50:00,198.5,198.63,198.35,198.61,4014.0,185.4013,185.5227,185.2612,185.504,4014.0
2020-06-19 11:55:00,198.5,198.66,198.48,198.52,3554.0,185.4013,185.5507,185.3826,185.4199,3554.0
2020-06-19 12:00:00,198.51,198.56,198.26,198.26,5047.0,185.4106,185.4573,185.1771,185.1771,5047.0
2020-06-19 12:05:00,198.07,198.07,197.83,197.84,2007.0,184.9996,184.9996,184.7755,184.7848,2007.0
2020-06-19 12:10:00,197.89,198.0,197.35,197.35,2457.0,184.8315,184.9342,184.3271,184.3271,2457.0
2020-06-19 12:15:00,197.05,197.19,196.15,196.15,3682.0,184.0469,184.1777,183.2063,183.2063,3682.0
2020-06-19 12:20:00,196.0,196.9,195.87,195.87,4028.0,183.0662,183.9068,182.9448,182.9448,4028.0
2020-06-19 12:25:00,196.07,196.31,196.05,196.31,3958.0,183.1316,183.3558,183.1129,183.3558,3958.0
2020-06-19 12:30:00,196.54,196.72,196.03,196.03,3001.0,183.5706,183.7387,183.0942,183.0942,3001.0
2020-06-19 12:35:00,196.09,196.33,196.03,196.14,2216.0,183.1503,183.3744,183.0942,183.197,2216.0
2020-06-19 12:40:00,196.0,196.47,195.95,196.19,2771.0,183.0662,183.5052,183.0195,183.2437,2771.0
2020-06-19 12:45:00,196.12,196.27,196.02,196.27,2325.0,183.1783,183.3184,183.0849,183.3184,2325.0
2020-06-19 12:50:00,196.32,196.66,196.25,196.56,3735.0,183.3651,183.6827,183.2997,183.5893,3735.0
2020-06-19 12:55:00,196.5,196.99,196.47,196.92,4114.0,183.5332,183.9909,183.5052,183.9255,4114.0
2020-06-19 13:00:00,196.81,196.81,196.6,196.6,4364.0,183.8228,183.8228,183.6266,183.6266,4364.0
2020-06-19 13:05:00,196.61,196.62,196.46,196.61,3637.0,183.636,183.6453,183.4959,183.636,3637.0
2020-06-19 13:10:00,196.64,196.8,196.35,196.35,5130.0,183.664,183.8134,183.3931,183.3931,5130.0
2020-06-19 13:15:00,196.32,196.32,195.67,195.73,3281.0,183.3651,183.3651,182.758,182.814,3281.0
2020-06-19 13:20:00,195.69,195.92,195.34,195.34,5239.0,182.7767,182.9915,182.4498,182.4498,5239.0
2020-06-19 13:25:00,195.38,195.65,195.38,195.42,2690.0,182.4871,182.7393,182.4871,182.5245,2690.0
2020-06-19 13:30:00,195.47,195.47,195.16,195.16,3431.0,182.5712,182.5712,182.2817,182.2817,3431.0
2020-06-19 13:35:00,195.2,195.65,195.2,195.65,3751.0,182.319,182.7393,182.319,182.7393,3751.0
2020-06-19 13:40:00,195.64,195.79,195.47,195.74,2500.0,182.73,182.8701,182.5712,182.8234,2500.0
2020-06-19 13:45:00,195.81,195.81,194.93,195.2,4288.0,182.8888,182.8888,182.0668,182.319,4288.0
2020-06-19 13:50:00,195.2,195.22,195.05,195.12,8301.0,182.319,182.3377,182.1789,182.2443,8301.0
2020-06-19 13:55:00,195.22,195.3,194.74,194.74,8180.0,182.3377,182.4124,181.8894,181.8894,8180.0
2020-06-19 14:00:00,194.79,195.27,194.79,195.06,5689.0,181.9361,182.3844,181.9361,182.1883,5689.0
2020-06-19 14:05:00,195.09,195.09,194.53,194.84,5722.0,182.2163,182.2163,181.6932,181.9828,5722.0
2020-06-19 14:10:00,194.79,194.85,194.6,194.69,5309.0,181.9361,181.9921,181.7586,181.8427,5309.0
2020-06-19 14:15:00,194.64,194.91,194.36,194.36,4025.0,181.796,182.0482,181.5344,181.5344,4025.0
2020-06-19 14:20:00,194.41,194.57,194.29,194.56,5455.0,181.5811,181.7306,181.4691,181.7212,5455.0
2020-06-19 14:25:00,194.59,194.59,193.99,194.07,6536.0,181.7493,181.7493,181.1889,181.2636,6536.0
2020-06-19 14:30:00,194.08,194.59,193.85,194.52,9008.0,181.2729,181.7493,181.0581,181.6839,9008.0
2020-06-19 14:35:00,194.56,194.88,194.49,194.72,6970.0,181.7212,182.0201,181.6559,181.8707,6970.0
2020-06-19 14:40:00,194.77,194.88,194.54,194.65,9383.0,181.9174,182.0201,181.7026,181.8053,9383.0
2020-06-19 14:45:00,194.65,194.91,194.52,194.53,6442.0,181.8053,182.0482,181.6839,181.6932,6442.0
2020-06-19 14:50:00,194.53,194.69,194.32,194.62,5856.0,181.6932,181.8427,181.4971,181.7773,5856.0
2020-06-19 14:55:00,194.57,195.0,194.55,194.81,4456.0,181.7306,182.1322,181.7119,181.9548,4456.0
2020-06-19 15:00:00,194.79,195.13,194.73,194.93,6531.0,181.9361,182.2536,181.88,182.0668,6531.0
2020-06-19 15:05:00,194.86,194.86,194.6,194.78,7568.0,182.0015,182.0015,181.7586,181.9267,7568.0
2020-06-19 15:10:00,194.72,195.15,194.48,195.1,8079.0,181.8707,182.2723,181.6465,182.2256,8079.0
2020-06-19 15:15:00,195.24,195.48,195.13,195.31,4938.0,182.3564,182.5805,182.2536,182.4218,4938.0
2020-06-19 15:20:00,195.35,195.38,195.13,195.22,8971.0,182.4591,182.4871,182.2536,182.3377,8971.0
2020-06-19 15:25:00,195.25,195.25,194.76,194.88,10893.0,182.3657,182.3657,181.9081,182.0201,10893.0
2020-06-19 15:30:00,194.96,195.08,194.83,195.05,7364.0,182.0949,182.2069,181.9734,182.1789,7364.0
2020-06-19 15:35:00,195.05,195.05,194.26,194.27,14244.0,182.1789,182.1789,181.441,181.4504,14244.0
2020-06-19 15:40:00,194.27,194.66,194.2,194.52,16575.0,181.4504,181.8147,181.385,181.6839,16575.0
2020-06-19 15:45:00,194.43,194.58,193.42,193.42,42758.0,181.5998,181.7399,180.6565,180.6565,42758.0
2020-06-19 15:50:00,193.42,193.49,192.49,192.91,77148.0,180.6565,180.7219,179.7878,180.1801,77148.0
2020-06-19 15:55:00,192.94,192.94,190.12,190.31,269388.0,180.2082,180.2082,177.5742,177.7517,269388.0
2020-06-22 09:30:00,191.16,191.86,189.43,191.0,48431.0,178.5456,179.1994,176.9298,178.3962,48431.0
2020-06-22 09:35:00,191.2,191.56,190.45,191.29,15234.0,178.583,178.9192,177.8825,178.667,15234.0
2020-06-22 09:40:00,190.86,192.0,190.83,191.85,45380.0,178.2654,179.3302,178.2374,179.1901,45380.0
2020-06-22 09:45:00,191.88,192.03,191.69,191.97,38968.0,179.2181,179.3582,179.0406,179.3022,38968.0
2020-06-22 09:50:00,191.91,192.02,191.62,191.8,23841.0,179.2461,179.3489,178.9753,179.1434,23841.0
2020-06-22 09:55:00,191.74,192.45,191.7,192.45,28085.0,179.0873,179.7505,179.05,179.7505,28085.0
2020-06-22 10:00:00,192.53,192.71,192.04,192.39,12762.0,179.8252,179.9933,179.3675,179.6944,12762.0
2020-06-22 10:05:00,192.34,193.45,192.33,193.2,10194.0,179.6477,180.6845,179.6384,180.451,10194.0
2020-06-22 10:10:00,193.12,193.12,192.85,192.93,6313.0,180.3763,180.3763,180.1241,180.1988,6313.0
2020-06-22 10:15:00,193.0,193.2,192.77,192.78,6720.0,180.2642,180.451,180.0494,180.0587,6720.0
2020-06-22 10:20:00,192.78,192.78,192.34,192.59,7209.0,180.0587,180.0587,179.6477,179.8812,7209.0
2020-06-22 10:25:00,192.67,192.67,192.21,192.29,4347.0,179.956,179.956,179.5263,179.601,4347.0
2020-06-22 10:30:00,192.34,192.49,191.99,192.06,11234.0,179.6477,179.7878,179.3208,179.3862,11234.0
2020-06-22 10:35:00,192.08,192.16,191.71,191.72,7104.0,179.4049,179.4796,179.0593,179.0687,7104.0
2020-06-22 10:40:00,191.72,192.1,191.7,192.0,6881.0,179.0687,179.4236,179.05,179.3302,6881.0
2020-06-22 10:45:00,192.04,192.12,191.57,191.63,7482.0,179.3675,179.4423,178.9286,178.9846,7482.0
2020-06-22 10:50:00,191.59,192.07,191.59,192.07,4932.0,178.9472,179.3956,178.9472,179.3956,4932.0
2020-06-22 10:55:00,192.05,192.07,191.72,191.79,11244.0,179.3769,179.3956,179.0687,179.134,11244.0
2020-06-22 11:00:00,191.71,191.96,191.51,191.96,7056.0,179.0593,179.2928,178.8725,179.2928,7056.0
2020-06-22 11:05:00,191.94,192.05,191.58,191.76,4008.0,179.2741,179.3769,178.9379,179.106,4008.0
2020-06-22 11:10:00,191.75,192.09,191.74,192.04,4249.0,179.0967,179.4142,179.0873,179.3675,4249.0
2020-06-22 11:15:00,192.03,192.08,191.88,191.97,8288.0,179.3582,179.4049,179.2181,179.3022,8288.0
2020-06-22 11:20:00,191.93,191.98,191.83,191.85,3492.0,179.2648,179.3115,179.1714,179.1901,3492.0
2020-06-22 11:25:00,191.84,191.87,191.62,191.63,6776.0,179.1807,179.2088,178.9753,178.9846,6776.0
2020-06-22 11:30:00,191.64,191.77,191.46,191.77,4620.0,178.9939,179.1154,178.8258,179.1154,4620.0
2020-06-22 11:35:00,191.84,191.85,191.66,191.83,5977.0,179.1807,179.1901,179.0126,179.1714,5977.0
2020-06-22 11:40:00,191.7,191.91,191.61,191.82,4131.0,179.05,179.2461,178.9659,179.1621,4131.0
2020-06-22 11:45:00,191.79,191.87,191.58,191.78,4252.0,179.134,179.2088,178.9379,179.1247,4252.0
2020-06-22 11:50:00,191.83,191.87,191.51,191.61,6014.0,179.1714,179.2088,178.8725,178.9659,6014.0
2020-06-22 11:55:00,191.66,191.75,191.39,191.39,2217.0,179.0126,179.0967,178.7604,178.7604,2217.0
2020-06-22 12:00:00,191.41,191.95,191.26,191.95,4501.0,178.7791,179.2835,178.639,179.2835,4501.0
2020-06-22 12:05:00,191.83,192.02,191.79,191.85,10211.0,179.1714,179.3489,179.134,179.1901,10211.0
2020-06-22 12:10:00,191.79,192.04,191.76,192.04,4310.0,179.134,179.3675,179.106,179.3675,4310.0
2020-06-22 12:15:00,191.99,192.09,191.98,192.0,7621.0,179.3208,179.4142,179.3115,179.3302,7621.0
2020-06-22 12:20:00,192.02,192.11,191.88,191.97,4825.0,179.3489,179.4329,179.2181,179.3022,4825.0
2020-06-22 12:25:00,191.9,191.95,191.65,191.75,5049.0,179.2368,179.2835,179.0033,179.0967,5049.0
2020-06-22 12:30:00,191.73,191.97,191.73,191.97,3509.0,179.078,179.3022,179.078,179.3022,3509.0
2020-06-22 12:35:00,191.9,191.96,191.8,191.83,6628.0,179.2368,179.2928,179.1434,179.1714,6628.0
2020-06-22 12:40:00,191.78,192.02,191.62,192.02,4673.0,179.1247,179.3489,178.9753,179.3489,4673.0
2020-06-22 12:45:00,192.01,192.52,191.97,192.51,8580.0,179.3395,179.8159,179.3022,179.8065,8580.0
2020-06-22 12:50:00,192.51,192.53,192.33,192.4,3469.0,179.8065,179.8252,179.6384,179.7038,3469.0
2020-06-22 12:55:00,192.44,192.53,192.4,192.52,3251.0,179.7411,179.8252,179.7038,179.8159,3251.0
2020-06-22 13:00:00,192.52,192.83,192.42,192.65,4375.0,179.8159,180.1054,179.7225,179.9373,4375.0
2020-06-22 13:05:00,192.64,192.71,192.44,192.6,3380.0,179.9279,179.9933,179.7411,179.8906,3380.0
2020-06-22 13:10:00,192.63,192.76,192.61,192.63,3510.0,179.9186,180.04,179.8999,179.9186,3510.0
2020-06-22 13:15:00,192.63,192.69,192.56,192.56,2600.0,179.9186,179.9746,179.8532,179.8532,2600.0
2020-06-22 13:20:00,192.69,192.76,192.63,192.73,4071.0,179.9746,180.04,179.9186,180.012,4071.0
2020-06-22 13:25:00,192.71,192.74,192.58,192.61,3498.0,179.9933,180.0213,179.8719,179.8999,3498.0
2020-06-22 13:30:00,192.61,192.62,192.38,192.49,3900.0,179.8999,179.9093,179.6851,179.7878,3900.0
2020-06-22 13:35:00,192.53,192.59,192.38,192.47,2600.0,179.8252,179.8812,179.6851,179.7692,2600.0
2020-06-22 13:40:00,192.46,192.56,192.36,192.49,2681.0,179.7598,179.8532,179.6664,179.7878,2681.0
2020-06-22 13:45:00,192.54,192.67,192.53,192.67,2574.0,179.8345,179.956,179.8252,179.956,2574.0
2020-06-22 13:50:00,192.67,192.67,192.43,192.44,2849.0,179.956,179.956,179.7318,179.7411,2849.0
2020-06-22 13:55:00,192.4,192.63,192.39,192.63,2500.0,179.7038,179.9186,179.6944,179.9186,2500.0
2020-06-22 14:00:00,192.62,192.62,192.05,192.13,6561.0,179.9093,179.9093,179.3769,179.4516,6561.0
2020-06-22 14:05:00,192.17,192.38,192.17,192.38,2811.0,179.489,179.6851,179.489,179.6851,2811.0
2020-06-22 14:10:00,192.35,192.37,192.2,192.24,3480.0,179.6571,179.6758,179.517,179.5543,3480.0
2020-06-22 14:15:00,192.28,192.62,192.28,192.41,3160.0,179.5917,179.9093,179.5917,179.7131,3160.0
2020-06-22 14:20:00,192.44,192.62,192.27,192.6,4376.0,179.7411,179.9093,179.5824,179.8906,4376.0
2020-06-22 14:25:00,192.56,192.77,192.56,192.72,2800.0,179.8532,180.0494,179.8532,180.0027,2800.0
2020-06-22 14:30:00,192.7,192.81,192.53,192.6,4365.0,179.984,180.0867,179.8252,179.8906,4365.0
2020-06-22 14:35:00,192.61,192.8,192.42,192.71,3549.0,179.8999,180.0774,179.7225,179.9933,3549.0
2020-06-22 14:40:00,192.72,192.83,192.7,192.77,2600.0,180.0027,180.1054,179.984,180.0494,2600.0
2020-06-22 14:45:00,192.79,192.92,192.76,192.92,2802.0,180.068,180.1895,180.04,180.1895,2802.0
2020-06-22 14:50:00,192.88,192.94,192.51,192.61,5145.0,180.1521,180.2082,179.8065,179.8999,5145.0
2020-06-22 14:55:00,192.66,193.07,192.65,193.04,4158.0,179.9466,180.3296,179.9373,180.3016,4158.0
2020-06-22 15:00:00,193.06,193.17,192.87,193.08,5440.0,180.3202,180.423,180.1428,180.3389,5440.0
2020-06-22 15:05:00,193.09,193.12,192.82,192.94,6623.0,180.3483,180.3763,180.0961,180.2082,6623.0
2020-06-22 15:10:00,192.96,193.11,192.51,192.51,5220.0,180.2268,180.3669,179.8065,179.8065,5220.0
2020-06-22 15:15:00,192.57,192.57,192.13,192.24,3862.0,179.8626,179.8626,179.4516,179.5543,3862.0
2020-06-22 15:20:00,192.2,192.24,191.79,191.82,6400.0,179.517,179.5543,179.134,179.1621,6400.0
2020-06-22 15:25:00,191.86,192.01,191.76,191.83,6376.0,179.1994,179.3395,179.106,179.1714,6376.0
2020-06-22 15:30:00,191.9,192.13,191.73,192.05,17344.0,179.2368,179.4516,179.078,179.3769,17344.0
2020-06-22 15:35:00,192.04,192.15,191.84,191.89,15316.0,179.3675,179.4703,179.1807,179.2274,15316.0
2020-06-22 15:40:00,191.9,192.1,191.75,192.04,22023.0,179.2368,179.4236,179.0967,179.3675,22023.0
2020-06-22 15:45:00,192.09,192.21,191.69,191.81,27628.0,179.4142,179.5263,179.0406,179.1527,27628.0
2020-06-22 15:50:00,191.91,192.51,191.9,192.51,27038.0,179.2461,179.8065,179.2368,179.8065,27038.0
2020-06-22 15:55:00,192.57,192.88,192.06,192.56,89298.0,179.8626,180.1521,179.3862,179.8532,89298.0
2020-06-23 09:30:00,193.61,194.52,192.85,192.91,23802.0,180.8339,181.6839,180.1241,180.1801,23802.0
2020-06-23 09:35:00,192.82,193.78,192.66,193.78,10474.0,180.0961,180.9927,179.9466,180.9927,10474.0
2020-06-23 09:40:00,193.61,193.83,193.37,193.5,7596.0,180.8339,181.0394,180.6098,180.7312,7596.0
2020-06-23 09:45:00,193.39,193.85,193.29,193.29,14188.0,180.6285,181.0581,180.5351,180.5351,14188.0
2020-06-23 09:50:00,193.36,193.44,192.91,192.97,9284.0,180.6004,180.6752,180.1801,180.2362,9284.0
2020-06-23 09:55:00,193.09,193.59,192.98,193.11,10504.0,180.3483,180.8153,180.2455,180.3669,10504.0
2020-06-23 10:00:00,193.06,193.48,192.79,192.79,4939.0,180.3202,180.7125,180.068,180.068,4939.0
2020-06-23 10:05:00,192.87,192.97,192.26,192.59,9140.0,180.1428,180.2362,179.573,179.8812,9140.0
2020-06-23 10:10:00,192.53,192.84,192.26,192.65,4906.0,179.8252,180.1148,179.573,179.9373,4906.0
2020-06-23 10:15:00,192.72,193.21,192.44,192.97,5126.0,180.0027,180.4603,179.7411,180.2362,5126.0
2020-06-23 10:20:00,192.81,193.02,192.41,192.53,7017.0,180.0867,180.2829,179.7131,179.8252,7017.0
2020-06-23 10:25:00,192.59,193.39,192.58,193.39,6933.0,179.8812,180.6285,179.8719,180.6285,6933.0
2020-06-23 10:30:00,193.5,193.5,193.15,193.19,3962.0,180.7312,180.7312,180.4043,180.4417,3962.0
2020-06-23 10:35:00,193.19,193.26,192.86,193.26,6166.0,180.4417,180.507,180.1334,180.507,6166.0
2020-06-23 10:40:00,193.21,193.65,193.2,193.48,9531.0,180.4603,180.8713,180.451,180.7125,9531.0
2020-06-23 10:45:00,193.47,193.47,193.0,193.17,1081.0,180.7032,180.7032,180.2642,180.423,1081.0
2020-06-23 10:50:00,192.93,193.07,192.6,192.66,13124.0,180.1988,180.3296,179.8906,179.9466,13124.0
2020-06-23 10:55:00,192.53,192.66,192.33,192.62,2027.0,179.8252,179.9466,179.6384,179.9093,2027.0
2020-06-23 11:00:00,192.76,192.98,192.44,192.85,3993.0,180.04,180.2455,179.7411,180.1241,3993.0
2020-06-23 11:05:00,192.88,193.15,192.88,193.08,2080.0,180.1521,180.4043,180.1521,180.3389,2080.0
2020-06-23 11:10:00,193.01,193.17,192.97,193.17,3425.0,180.2735,180.423,180.2362,180.423,3425.0
2020-06-23 11:15:00,193.19,193.36,193.04,193.08,4725.0,180.4417,180.6004,180.3016,180.3389,4725.0
2020-06-23 11:20:00,193.18,193.62,193.08,193.62,12442.0,180.4323,180.8433,180.3389,180.8433,12442.0
2020-06-23 11:25:00,193.74,193.74,193.24,193.24,4357.0,180.9554,180.9554,180.4884,180.4884,4357.0
2020-06-23 11:30:00,193.15,193.28,193.06,193.19,6050.0,180.4043,180.5257,180.3202,180.4417,6050.0
2020-06-23 11:35:00,193.11,193.3,192.99,193.21,3313.0,180.3669,180.5444,180.2549,180.4603,3313.0
2020-06-23 11:40:00,193.2,193.33,193.12,193.28,3817.0,180.451,180.5724,180.3763,180.5257,3817.0
2020-06-23 11:45:00,193.24,193.51,193.22,193.3,7869.0,180.4884,180.7405,180.4697,180.5444,7869.0
2020-06-23 11:50:00,193.32,193.32,192.77,193.03,5865.0,180.5631,180.5631,180.0494,180.2922,5865.0
2020-06-23 11:55:00,193.05,193.46,192.93,193.46,2207.0,180.3109,180.6938,180.1988,180.6938,2207.0
2020-06-23 12:00:00,193.54,193.74,193.35,193.74,3591.0,180.7686,180.9554,180.5911,180.9554,3591.0
2020-06-23 12:05:00,193.67,193.97,193.51,193.66,4890.0,180.89,181.1702,180.7405,180.8806,4890.0
2020-06-23 12:10:00,193.49,193.8,193.39,193.78,4305.0,180.7219,181.0114,180.6285,180.9927,4305.0
2020-06-23 12:15:00,193.68,193.88,193.67,193.7,7537.0,180.8993,181.0861,180.89,180.918,7537.0
2020-06-23 12:20:00,193.75,193.86,193.56,193.7,3057.0,180.9647,181.0674,180.7872,180.918,3057.0
2020-06-23 12:25:00,193.63,193.84,193.44,193.59,4575.0,180.8526,181.0488,180.6752,180.8153,4575.0
2020-06-23 12:30:00,193.64,193.8,193.64,193.8,2014.0,180.862,181.0114,180.862,181.0114,2014.0
2020-06-23 12:35:00,193.76,193.83,193.51,193.56,4055.0,180.974,181.0394,180.7405,180.7872,4055.0
2020-06-23 12:40:00,193.59,193.65,193.33,193.33,3219.0,180.8153,180.8713,180.5724,180.5724,3219.0
2020-06-23 12:45:00,193.37,193.71,193.34,193.58,4916.0,180.6098,180.9273,180.5818,180.8059,4916.0
2020-06-23 12:50:00,193.57,193.57,193.18,193.41,4553.0,180.7966,180.7966,180.4323,180.6471,4553.0
2020-06-23 12:55:00,193.36,193.57,193.35,193.51,3277.0,180.6004,180.7966,180.5911,180.7405,3277.0
2020-06-23 13:00:00,193.57,193.72,193.56,193.72,3785.0,180.7966,180.9367,180.7872,180.9367,3785.0
2020-06-23 13:05:00,193.78,193.83,193.49,193.66,4643.0,180.9927,181.0394,180.7219,180.8806,4643.0
2020-06-23 13:10:00,193.72,193.78,193.57,193.71,2429.0,180.9367,180.9927,180.7966,180.9273,2429.0
2020-06-23 13:15:00,193.61,193.9,193.57,193.9,5330.0,180.8339,181.1048,180.7966,181.1048,5330.0
2020-06-23 13:20:00,193.83,194.24,193.83,194.2,4575.0,181.0394,181.4224,181.0394,181.385,4575.0
2020-06-23 13:25:00,194.2,194.29,193.99,194.06,3418.0,181.385,181.4691,181.1889,181.2542,3418.0
2020-06-23 13:30:00,194.07,194.34,194.01,194.23,3632.0,181.2636,181.5158,181.2075,181.413,3632.0
2020-06-23 13:35:00,194.28,194.48,194.24,194.47,6610.0,181.4597,181.6465,181.4224,181.6372,6610.0
2020-06-23 13:40:00,194.48,194.55,194.27,194.28,3393.0,181.6465,181.7119,181.4504,181.4597,3393.0
2020-06-23 13:45:00,194.31,194.7,194.31,194.65,10033.0,181.4877,181.852,181.4877,181.8053,10033.0
2020-06-23 13:50:00,194.63,194.63,194.21,194.48,5606.0,181.7866,181.7866,181.3943,181.6465,5606.0
2020-06-23 13:55:00,194.46,194.62,194.32,194.55,4276.0,181.6278,181.7773,181.4971,181.7119,4276.0
2020-06-23 14:00:00,194.5,194.5,194.19,194.41,7830.0,181.6652,181.6652,181.3757,181.5811,7830.0
2020-06-23 14:05:00,194.47,194.78,194.4,194.78,4896.0,181.6372,181.9267,181.5718,181.9267,4896.0
2020-06-23 14:10:00,194.73,194.91,194.57,194.64,6069.0,181.88,182.0482,181.7306,181.796,6069.0
2020-06-23 14:15:00,194.77,194.98,194.68,194.74,3608.0,181.9174,182.1135,181.8333,181.8894,3608.0
2020-06-23 14:20:00,194.74,194.89,194.62,194.87,4008.0,181.8894,182.0295,181.7773,182.0108,4008.0
2020-06-23 14:25:00,194.89,194.89,194.66,194.72,3147.0,182.0295,182.0295,181.8147,181.8707,3147.0
2020-06-23 14:30:00,194.76,194.87,194.52,194.71,5410.0,181.9081,182.0108,181.6839,181.8614,5410.0
2020-06-23 14:35:00,194.58,194.82,194.57,194.63,4582.0,181.7399,181.9641,181.7306,181.7866,4582.0
2020-06-23 14:40:00,194.66,194.66,194.37,194.45,3987.0,181.8147,181.8147,181.5438,181.6185,3987.0
2020-06-23 14:45:00,194.48,194.62,194.27,194.36,8599.0,181.6465,181.7773,181.4504,181.5344,8599.0
2020-06-23 14:50:00,194.39,194.71,194.33,194.71,4348.0,181.5625,181.8614,181.5064,181.8614,4348.0
2020-06-23 14:55:00,194.71,194.86,194.68,194.8,4201.0,181.8614,182.0015,181.8333,181.9454,4201.0
2020-06-23 15:00:00,194.66,194.73,194.42,194.56,5535.0,181.8147,181.88,181.5905,181.7212,5535.0
2020-06-23 15:05:00,194.5,194.61,194.47,194.56,9291.0,181.6652,181.768,181.6372,181.7212,9291.0
2020-06-23 15:10:00,194.56,194.6,194.21,194.49,6495.0,181.7212,181.7586,181.3943,181.6559,6495.0
2020-06-23 15:15:00,194.44,194.74,194.44,194.73,13532.0,181.6092,181.8894,181.6092,181.88,13532.0
2020-06-23 15:20:00,194.7,194.72,194.34,194.35,12074.0,181.852,181.8707,181.5158,181.5251,12074.0
2020-06-23 15:25:00,194.42,194.61,194.34,194.45,13958.0,181.5905,181.768,181.5158,181.6185,13958.0
2020-06-23 15:30:00,194.45,194.73,194.43,194.73,15850.0,181.6185,181.88,181.5998,181.88,15850.0
2020-06-23 15:35:00,194.75,194.91,194.67,194.85,12369.0,181.8987,182.0482,181.824,181.9921,12369.0
2020-06-23 15:40:00,194.84,195.28,194.78,195.13,30562.0,181.9828,182.3937,181.9267,182.2536,30562.0
2020-06-23 15:45:00,195.17,195.25,193.76,194.95,51548.0,182.291,182.3657,180.974,182.0855,51548.0
2020-06-23 15:50:00,195.18,195.18,194.41,194.77,29204.0,182.3003,182.3003,181.5811,181.9174,29204.0
2020-06-23 15:55:00,194.77,194.96,193.84,194.31,115951.0,181.9174,182.0949,181.0488,181.4877,115951.0
2020-06-24 09:30:00,193.5,193.99,190.48,193.03,33170.0,180.7312,181.1889,177.9105,180.2922,33170.0
2020-06-24 09:35:00,193.22,193.33,192.32,193.0,32121.0,180.4697,180.5724,179.6291,180.2642,32121.0
2020-06-24 09:40:00,192.96,193.18,192.68,192.77,20205.0,180.2268,180.4323,179.9653,180.0494,20205.0
2020-06-24 09:45:00,192.83,193.17,192.3,192.31,17171.0,180.1054,180.423,179.6104,179.6197,17171.0
2020-06-24 09:50:00,192.49,192.78,191.85,192.02,35406.0,179.7878,180.0587,179.1901,179.3489,35406.0
2020-06-24 09:55:00,192.04,192.5,191.55,191.56,50021.0,179.3675,179.7972,178.9099,178.9192,50021.0
2020-06-24 10:00:00,191.77,191.95,191.36,191.5,19405.0,179.1154,179.2835,178.7324,178.8632,19405.0
2020-06-24 10:05:00,191.58,191.83,190.95,191.2,28958.0,178.9379,179.1714,178.3495,178.583,28958.0
2020-06-24 10:10:00,191.16,191.5,191.04,191.23,22076.0,178.5456,178.8632,178.4335,178.611,22076.0
2020-06-24 10:15:00,191.31,191.56,191.02,191.53,18359.0,178.6857,178.9192,178.4148,178.8912,18359.0
2020-06-24 10:20:00,191.51,191.72,191.32,191.51,32926.0,178.8725,179.0687,178.6951,178.8725,32926.0
2020-06-24 10:25:00,191.57,191.84,191.21,191.53,21527.0,178.9286,179.1807,178.5923,178.8912,21527.0
2020-06-24 10:30:00,191.39,191.66,191.09,191.21,13776.0,178.7604,179.0126,178.4802,178.5923,13776.0
2020-06-24 10:35:00,191.16,191.47,190.55,190.65,11787.0,178.5456,178.8352,177.9759,178.0693,11787.0
2020-06-24 10:40:00,190.66,191.1,190.65,190.91,12731.0,178.0786,178.4896,178.0693,178.3121,12731.0
2020-06-24 10:45:00,191.0,191.08,190.44,190.64,24320.0,178.3962,178.4709,177.8731,178.0599,24320.0
2020-06-24 10:50:00,190.6,191.07,190.53,190.8,14682.0,178.0226,178.4615,177.9572,178.2094,14682.0
2020-06-24 10:55:00,190.92,191.0,190.64,190.76,14894.0,178.3214,178.3962,178.0599,178.172,14894.0
2020-06-24 11:00:00,190.71,191.07,190.56,190.78,24890.0,178.1253,178.4615,177.9852,178.1907,24890.0
2020-06-24 11:05:00,190.72,190.77,190.3,190.3,9647.0,178.1346,178.1813,177.7424,177.7424,9647.0
2020-06-24 11:10:00,190.39,190.48,190.24,190.33,8344.0,177.8264,177.9105,177.6863,177.7704,8344.0
2020-06-24 11:15:00,190.29,190.33,189.69,189.77,26618.0,177.733,177.7704,177.1726,177.2473,26618.0
2020-06-24 11:20:00,189.77,190.23,189.75,189.88,5565.0,177.2473,177.677,177.2287,177.3501,5565.0
2020-06-24 11:25:00,189.92,190.3,189.57,189.74,13130.0,177.3874,177.7424,177.0605,177.2193,13130.0
2020-06-24 11:30:00,189.7,189.89,189.4,189.4,4396.0,177.182,177.3594,176.9018,176.9018,4396.0
2020-06-24 11:35:00,189.51,189.72,189.29,189.49,4561.0,177.0045,177.2006,176.799,176.9858,4561.0
2020-06-24 11:40:00,189.44,189.55,188.5,188.51,6627.0,176.9391,177.0419,176.0611,176.0705,6627.0
2020-06-24 11:45:00,188.64,188.67,187.52,187.79,27903.0,176.1919,176.2199,175.1458,175.398,27903.0
2020-06-24 11:50:00,187.82,188.19,187.82,187.95,4263.0,175.426,175.7716,175.426,175.5474,4263.0
2020-06-24 11:55:00,188.22,188.43,188.04,188.38,5629.0,175.7996,175.9958,175.6315,175.9491,5629.0
2020-06-24 12:00:00,188.29,188.78,188.26,188.78,6433.0,175.865,176.3227,175.837,176.3227,6433.0
2020-06-24 12:05:00,188.77,188.77,187.98,188.33,6482.0,176.3133,176.3133,175.5755,175.9024,6482.0
2020-06-24 12:10:00,188.41,188.65,188.27,188.55,2533.0,175.9771,176.2012,175.8463,176.1078,2533.0
2020-06-24 12:15:00,188.56,188.94,188.55,188.83,3956.0,176.1172,176.4721,176.1078,176.3694,3956.0
2020-06-24 12:20:00,188.93,188.97,188.72,188.94,6659.0,176.4628,176.5001,176.2666,176.4721,6659.0
2020-06-24 12:25:00,188.95,188.97,188.45,188.76,6164.0,176.4814,176.5001,176.0144,176.304,6164.0
2020-06-24 12:30:00,188.79,188.79,188.38,188.39,6333.0,176.332,176.332,175.9491,175.9584,6333.0
2020-06-24 12:35:00,188.37,188.59,188.19,188.34,8086.0,175.9397,176.1452,175.7716,175.9117,8086.0
2020-06-24 12:40:00,188.34,188.8,188.22,188.73,4102.0,175.9117,176.3413,175.7996,176.276,4102.0
2020-06-24 12:45:00,188.81,188.89,188.3,188.52,13694.0,176.3507,176.4254,175.8743,176.0798,13694.0
2020-06-24 12:50:00,188.4,188.57,188.16,188.25,6603.0,175.9677,176.1265,175.7436,175.8276,6603.0
2020-06-24 12:55:00,188.24,188.6,188.23,188.6,8791.0,175.8183,176.1545,175.809,176.1545,8791.0
2020-06-24 13:00:00,188.47,188.59,188.14,188.27,8516.0,176.0331,176.1452,175.7249,175.8463,8516.0
2020-06-24 13:05:00,188.29,188.36,188.0,188.15,5986.0,175.865,175.9304,175.5941,175.7342,5986.0
2020-06-24 13:10:00,188.16,188.2,187.73,188.17,8457.0,175.7436,175.7809,175.342,175.7529,8457.0
2020-06-24 13:15:00,188.17,188.4,187.97,188.28,17487.0,175.7529,175.9677,175.5661,175.8557,17487.0
2020-06-24 13:20:00,188.19,188.25,187.97,188.05,3823.0,175.7716,175.8276,175.5661,175.6408,3823.0
2020-06-24 13:25:00,187.95,188.09,187.74,187.75,4014.0,175.5474,175.6782,175.3513,175.3606,4014.0
2020-06-24 13:30:00,187.66,187.73,187.34,187.34,4552.0,175.2766,175.342,174.9777,174.9777,4552.0
2020-06-24 13:35:00,187.24,187.59,187.22,187.59,5006.0,174.8843,175.2112,174.8656,175.2112,5006.0
2020-06-24 13:40:00,187.58,187.7,187.3,187.55,3730.0,175.2019,175.3139,174.9403,175.1738,3730.0
2020-06-24 13:45:00,187.65,187.98,187.44,187.98,4961.0,175.2672,175.5755,175.0711,175.5755,4961.0
2020-06-24 13:50:00,187.87,187.99,187.75,187.75,5682.0,175.4727,175.5848,175.3606,175.3606,5682.0
2020-06-24 13:55:00,187.76,187.89,187.37,187.37,6300.0,175.37,175.4914,175.0057,175.0057,6300.0
2020-06-24 14:00:00,187.45,187.76,187.24,187.55,7240.0,175.0804,175.37,174.8843,175.1738,7240.0
2020-06-24 14:05:00,187.52,188.22,187.49,188.22,7482.0,175.1458,175.7996,175.1178,175.7996,7482.0
2020-06-24 14:10:00,188.22,188.22,187.76,187.84,8215.0,175.7996,175.7996,175.37,175.4447,8215.0
2020-06-24 14:15:00,187.76,188.11,187.75,187.94,7039.0,175.37,175.6969,175.3606,175.5381,7039.0
2020-06-24 14:20:00,187.95,188.08,187.54,187.69,6245.0,175.5474,175.6689,175.1645,175.3046,6245.0
2020-06-24 14:25:00,187.64,188.14,187.58,187.99,4031.0,175.2579,175.7249,175.2019,175.5848,4031.0
2020-06-24 14:30:00,187.93,188.12,187.78,187.98,8875.0,175.5288,175.7062,175.3887,175.5755,8875.0
2020-06-24 14:35:00,187.9,187.91,187.74,187.76,2921.0,175.5007,175.5101,175.3513,175.37,2921.0
2020-06-24 14:40:00,187.77,187.92,187.63,187.69,3439.0,175.3793,175.5194,175.2486,175.3046,3439.0
2020-06-24 14:45:00,187.66,187.95,187.53,187.9,4591.0,175.2766,175.5474,175.1551,175.5007,4591.0
2020-06-24 14:50:00,187.86,188.02,187.74,187.91,6449.0,175.4634,175.6128,175.3513,175.5101,6449.0
2020-06-24 14:55:00,187.98,188.13,187.83,187.94,4741.0,175.5755,175.7156,175.4354,175.5381,4741.0
2020-06-24 15:00:00,187.95,188.28,187.75,188.09,8108.0,175.5474,175.8557,175.3606,175.6782,8108.0
2020-06-24 15:05:00,188.01,188.12,187.86,187.88,5118.0,175.6035,175.7062,175.4634,175.4821,5118.0
2020-06-24 15:10:00,188.0,188.27,187.78,188.24,10305.0,175.5941,175.8463,175.3887,175.8183,10305.0
2020-06-24 15:15:00,188.24,188.28,187.9,188.01,27713.0,175.8183,175.8557,175.5007,175.6035,27713.0
2020-06-24 15:20:00,188.16,188.25,187.7,188.25,14162.0,175.7436,175.8276,175.3139,175.8276,14162.0
2020-06-24 15:25:00,188.19,188.32,187.76,187.83,7307.0,175.7716,175.893,175.37,175.4354,7307.0
2020-06-24 15:30:00,187.87,188.06,187.36,187.46,24583.0,175.4727,175.6502,174.9964,175.0898,24583.0
2020-06-24 15:35:00,187.39,187.69,187.31,187.46,24984.0,175.0244,175.3046,174.9497,175.0898,24984.0
2020-06-24 15:40:00,187.63,188.38,187.35,188.34,30296.0,175.2486,175.9491,174.987,175.9117,30296.0
2020-06-24 15:45:00,188.27,188.67,188.06,188.19,26893.0,175.8463,176.2199,175.6502,175.7716,26893.0
2020-06-24 15:50:00,188.26,188.48,187.65,188.1,45602.0,175.837,176.0425,175.2672,175.6875,45602.0
2020-06-24 15:55:00,188.16,188.43,187.46,187.84,72380.0,175.7436,175.9958,175.0898,175.4447,72380.0
2020-06-25 09:30:00,186.58,187.85,186.34,186.93,55188.0,174.2678,175.454,174.0437,174.5947,55188.0
2020-06-25 09:35:00,186.93,187.15,185.6,186.21,14727.0,174.5947,174.8002,173.3525,173.9223,14727.0
2020-06-25 09:40:00,185.92,185.92,185.39,185.48,5717.0,173.6514,173.6514,173.1564,173.2404,5717.0
2020-06-25 09:45:00,185.48,186.07,185.47,185.75,90400.0,173.2404,173.7915,173.2311,173.4926,90400.0
2020-06-25 09:50:00,185.73,185.85,185.25,185.26,48740.0,173.4739,173.586,173.0256,173.0349,48740.0
2020-06-25 09:55:00,185.31,185.57,185.2,185.5,8600.0,173.0816,173.3245,172.9789,173.2591,8600.0
2020-06-25 10:00:00,185.55,185.72,185.35,185.62,29628.0,173.3058,173.4646,173.119,173.3712,29628.0
2020-06-25 10:05:00,185.66,185.72,185.38,185.5,35351.0,173.4085,173.4646,173.147,173.2591,35351.0
2020-06-25 10:10:00,185.57,185.87,185.39,185.59,17200.0,173.3245,173.6047,173.1564,173.3432,17200.0
2020-06-25 10:15:00,185.53,185.6,185.26,185.41,6646.0,173.2871,173.3525,173.0349,173.175,6646.0
2020-06-25 10:20:00,185.41,185.63,185.39,185.63,20118.0,173.175,173.3805,173.1564,173.3805,20118.0
2020-06-25 10:25:00,185.62,186.56,185.49,186.56,26848.0,173.3712,174.2492,173.2498,174.2492,26848.0
2020-06-25 10:30:00,186.44,186.54,185.73,185.9,8909.0,174.1371,174.2305,173.4739,173.6327,8909.0
2020-06-25 10:35:00,185.97,186.14,185.8,185.99,7503.0,173.6981,173.8569,173.5393,173.7168,7503.0
2020-06-25 10:40:00,186.05,186.13,185.88,186.09,8782.0,173.7728,173.8475,173.614,173.8102,8782.0
2020-06-25 10:45:00,186.17,186.4,185.91,186.03,11504.0,173.8849,174.0997,173.6421,173.7541,11504.0
2020-06-25 10:50:00,186.01,186.21,185.87,185.99,3539.0,173.7355,173.9223,173.6047,173.7168,3539.0
2020-06-25 10:55:00,185.92,186.3,185.52,186.04,10713.0,173.6514,174.0063,173.2778,173.7635,10713.0
2020-06-25 11:00:00,186.03,186.03,185.77,185.93,28504.0,173.7541,173.7541,173.5113,173.6607,28504.0
2020-06-25 11:05:00,185.88,185.88,185.32,185.34,8643.0,173.614,173.614,173.091,173.1097,8643.0
2020-06-25 11:10:00,185.31,185.37,184.81,185.14,39786.0,173.0816,173.1377,172.6146,172.9229,39786.0
2020-06-25 11:15:00,185.14,185.8,185.03,185.5,20996.0,172.9229,173.5393,172.8201,173.2591,20996.0
2020-06-25 11:20:00,185.56,185.62,185.42,185.5,14898.0,173.3151,173.3712,173.1844,173.2591,14898.0
2020-06-25 11:25:00,185.51,185.68,185.44,185.68,21819.0,173.2684,173.4272,173.2031,173.4272,21819.0
2020-06-25 11:30:00,185.65,185.69,184.83,184.84,12869.0,173.3992,173.4366,172.6333,172.6427,12869.0
2020-06-25 11:35:00,184.93,185.13,184.81,185.04,12961.0,172.7267,172.9135,172.6146,172.8295,12961.0
2020-06-25 11:40:00,185.03,185.03,184.59,184.68,4858.0,172.8201,172.8201,172.4092,172.4932,4858.0
2020-06-25 11:45:00,184.56,184.67,184.37,184.67,12271.0,172.3811,172.4839,172.2037,172.4839,12271.0
2020-06-25 11:50:00,184.68,184.75,184.53,184.65,7591.0,172.4932,172.5586,172.3531,172.4652,7591.0
2020-06-25 11:55:00,184.67,184.84,184.64,184.81,14613.0,172.4839,172.6427,172.4559,172.6146,14613.0
2020-06-25 12:00:00,184.84,185.02,184.78,184.81,9093.0,172.6427,172.8108,172.5866,172.6146,9093.0
2020-06-25 12:05:00,184.89,185.0,184.76,184.83,8221.0,172.6894,172.7921,172.5679,172.6333,8221.0
2020-06-25 12:10:00,184.84,184.85,184.62,184.63,8670.0,172.6427,172.652,172.4372,172.4465,8670.0
2020-06-25 12:15:00,184.66,184.79,184.36,184.36,14186.0,172.4745,172.596,172.1943,172.1943,14186.0
2020-06-25 12:20:00,184.39,184.64,184.34,184.42,10524.0,172.2224,172.4559,172.1757,172.2504,10524.0
2020-06-25 12:25:00,184.46,184.47,184.31,184.37,5702.0,172.2877,172.2971,172.1476,172.2037,5702.0
2020-06-25 12:30:00,184.4,184.53,184.14,184.19,9638.0,172.2317,172.3531,171.9889,172.0356,9638.0
2020-06-25 12:35:00,184.18,184.3,184.04,184.2,12141.0,172.0262,172.1383,171.8955,172.0449,12141.0
2020-06-25 12:40:00,184.23,184.35,184.17,184.29,15203.0,172.0729,172.185,172.0169,172.129,15203.0
2020-06-25 12:45:00,184.34,184.35,183.84,183.88,9502.0,172.1757,172.185,171.7086,171.746,9502.0
2020-06-25 12:50:00,183.91,183.91,183.63,183.75,9234.0,171.774,171.774,171.5125,171.6246,9234.0
2020-06-25 12:55:00,183.76,183.97,183.67,183.68,7930.0,171.6339,171.8301,171.5499,171.5592,7930.0
2020-06-25 13:00:00,183.68,183.68,183.22,183.45,7986.0,171.5592,171.5592,171.1296,171.3444,7986.0
2020-06-25 13:05:00,183.45,183.53,183.27,183.27,8488.0,171.3444,171.4191,171.1763,171.1763,8488.0
2020-06-25 13:10:00,183.4,183.54,183.4,183.46,6817.0,171.2977,171.4284,171.2977,171.3537,6817.0
2020-06-25 13:15:00,183.5,183.89,183.45,183.73,11261.0,171.3911,171.7553,171.3444,171.6059,11261.0
2020-06-25 13:20:00,183.72,184.03,183.69,183.73,14253.0,171.5966,171.8861,171.5685,171.6059,14253.0
2020-06-25 13:25:00,183.66,183.93,183.65,183.91,13126.0,171.5405,171.7927,171.5312,171.774,13126.0
2020-06-25 13:30:00,183.84,183.85,183.45,183.51,9425.0,171.7086,171.718,171.3444,171.4004,9425.0
2020-06-25 13:35:00,183.53,184.06,183.51,184.06,23285.0,171.4191,171.9141,171.4004,171.9141,23285.0
2020-06-25 13:40:00,184.04,184.04,183.78,183.79,6620.0,171.8955,171.8955,171.6526,171.6619,6620.0
2020-06-25 13:45:00,183.75,183.82,183.69,183.8,13003.0,171.6246,171.69,171.5685,171.6713,13003.0
2020-06-25 13:50:00,183.78,183.94,183.59,183.92,11554.0,171.6526,171.802,171.4751,171.7834,11554.0
2020-06-25 13:55:00,183.92,184.12,183.88,183.93,15937.0,171.7834,171.9702,171.746,171.7927,15937.0
2020-06-25 14:00:00,183.97,183.97,183.62,183.76,7845.0,171.8301,171.8301,171.5032,171.6339,7845.0
2020-06-25 14:05:00,183.76,184.04,183.75,184.01,8933.0,171.6339,171.8955,171.6246,171.8674,8933.0
2020-06-25 14:10:00,183.99,184.08,183.9,184.03,7041.0,171.8487,171.9328,171.7647,171.8861,7041.0
2020-06-25 14:15:00,184.05,184.2,183.88,184.12,22596.0,171.9048,172.0449,171.746,171.9702,22596.0
2020-06-25 14:20:00,184.03,184.03,183.72,183.9,10849.0,171.8861,171.8861,171.5966,171.7647,10849.0
2020-06-25 14:25:00,183.9,184.14,183.84,184.14,18192.0,171.7647,171.9889,171.7086,171.9889,18192.0
2020-06-25 14:30:00,184.04,184.04,183.61,183.65,10240.0,171.8955,171.8955,171.4938,171.5312,10240.0
2020-06-25 14:35:00,183.69,183.72,183.54,183.59,9540.0,171.5685,171.5966,171.4284,171.4751,9540.0
2020-06-25 14:40:00,183.56,183.74,183.56,183.65,5798.0,171.4471,171.6152,171.4471,171.5312,5798.0
2020-06-25 14:45:00,183.58,183.66,183.43,183.47,8867.0,171.4658,171.5405,171.3257,171.3631,8867.0
2020-06-25 14:50:00,183.47,183.79,183.44,183.77,14965.0,171.3631,171.6619,171.335,171.6433,14965.0
2020-06-25 14:55:00,183.77,184.03,183.68,183.89,13968.0,171.6433,171.8861,171.5592,171.7553,13968.0
2020-06-25 15:00:00,183.87,184.32,183.78,184.25,20062.0,171.7367,172.157,171.6526,172.0916,20062.0
2020-06-25 15:05:00,184.27,184.63,184.23,184.43,17962.0,172.1103,172.4465,172.0729,172.2597,17962.0
2020-06-25 15:10:00,184.4,184.56,184.27,184.56,14828.0,172.2317,172.3811,172.1103,172.3811,14828.0
2020-06-25 15:15:00,184.5,184.9,184.5,184.76,15206.0,172.3251,172.6987,172.3251,172.5679,15206.0
2020-06-25 15:20:00,184.75,185.13,184.7,185.13,15669.0,172.5586,172.9135,172.5119,172.9135,15669.0
2020-06-25 15:25:00,185.13,185.23,185.05,185.06,16277.0,172.9135,173.0069,172.8388,172.8481,16277.0
2020-06-25 15:30:00,185.06,185.53,184.86,185.29,31438.0,172.8481,173.2871,172.6613,173.063,31438.0
2020-06-25 15:35:00,185.31,185.36,184.83,184.99,34043.0,173.0816,173.1283,172.6333,172.7828,34043.0
2020-06-25 15:40:00,184.99,185.46,184.93,185.37,31388.0,172.7828,173.2217,172.7267,173.1377,31388.0
2020-06-25 15:45:00,185.37,185.91,185.33,185.81,40401.0,173.1377,173.6421,173.1003,173.5487,40401.0
2020-06-25 15:50:00,185.91,186.82,185.75,186.82,62613.0,173.6421,174.492,173.4926,174.492,62613.0
2020-06-25 15:55:00,186.79,187.24,186.44,186.95,145255.0,174.464,174.8843,174.1371,174.6134,145255.0
2020-06-26 09:30:00,189.35,189.35,187.02,188.49,31853.0,176.8551,176.8551,174.6788,176.0518,31853.0
2020-06-26 09:35:00,188.49,189.6,188.35,189.26,14960.0,176.0518,177.0886,175.921,176.771,14960.0
2020-06-26 09:40:00,188.86,189.25,188.25,188.25,10266.0,176.3974,176.7616,175.8276,175.8276,10266.0
2020-06-26 09:45:00,188.25,188.64,188.11,188.21,7238.0,175.8276,176.1919,175.6969,175.7903,7238.0
2020-06-26 09:50:00,188.11,188.22,187.63,188.22,5996.0,175.6969,175.7996,175.2486,175.7996,5996.0
2020-06-26 09:55:00,188.09,188.52,187.98,188.52,14113.0,175.6782,176.0798,175.5755,176.0798,14113.0
2020-06-26 10:00:00,188.44,188.49,187.89,188.11,9224.0,176.0051,176.0518,175.4914,175.6969,9224.0
2020-06-26 10:05:00,187.96,188.26,187.75,187.82,7647.0,175.5568,175.837,175.3606,175.426,7647.0
2020-06-26 10:10:00,187.74,187.74,187.08,187.16,5677.0,175.3513,175.3513,174.7348,174.8096,5677.0
2020-06-26 10:15:00,187.01,187.23,186.64,186.93,10473.0,174.6695,174.8749,174.3239,174.5947,10473.0
2020-06-26 10:20:00,186.93,187.17,186.47,187.17,14964.0,174.5947,174.8189,174.1651,174.8189,14964.0
2020-06-26 10:25:00,187.3,187.3,186.75,187.09,5903.0,174.9403,174.9403,174.4266,174.7442,5903.0
2020-06-26 10:30:00,187.02,187.39,186.78,186.9,4897.0,174.6788,175.0244,174.4546,174.5667,4897.0
2020-06-26 10:35:00,186.74,186.86,186.45,186.59,9263.0,174.4173,174.5294,174.1464,174.2772,9263.0
2020-06-26 10:40:00,186.7,186.99,186.51,186.98,7415.0,174.3799,174.6508,174.2025,174.6414,7415.0
2020-06-26 10:45:00,186.92,187.01,186.22,186.23,4995.0,174.5854,174.6695,173.9316,173.9409,4995.0
2020-06-26 10:50:00,186.28,186.4,185.71,185.84,9534.0,173.9876,174.0997,173.4552,173.5767,9534.0
2020-06-26 10:55:00,185.88,186.07,185.69,185.9,9707.0,173.614,173.7915,173.4366,173.6327,9707.0
2020-06-26 11:00:00,185.9,186.07,185.82,185.82,11294.0,173.6327,173.7915,173.558,173.558,11294.0
2020-06-26 11:05:00,185.84,186.04,185.78,185.96,4743.0,173.5767,173.7635,173.5206,173.6888,4743.0
2020-06-26 11:10:00,185.86,185.89,185.69,185.8,5648.0,173.5954,173.6234,173.4366,173.5393,5648.0
2020-06-26 11:15:00,185.78,185.79,185.52,185.62,9290.0,173.5206,173.53,173.2778,173.3712,9290.0
2020-06-26 11:20:00,185.69,185.98,185.62,185.98,11005.0,173.4366,173.7074,173.3712,173.7074,11005.0
2020-06-26 11:25:00,185.99,186.08,185.81,185.81,6971.0,173.7168,173.8008,173.5487,173.5487,6971.0
2020-06-26 11:30:00,185.9,185.93,185.71,185.9,14423.0,173.6327,173.6607,173.4552,173.6327,14423.0
2020-06-26 11:35:00,186.02,186.23,185.96,186.04,8054.0,173.7448,173.9409,173.6888,173.7635,8054.0
2020-06-26 11:40:00,186.06,186.06,185.82,185.82,2580.0,173.7822,173.7822,173.558,173.558,2580.0
2020-06-26 11:45:00,185.85,186.25,185.75,186.0,10266.0,173.586,173.9596,173.4926,173.7261,10266.0
2020-06-26 11:50:00,185.99,186.12,185.9,186.0,9000.0,173.7168,173.8382,173.6327,173.7261,9000.0
2020-06-26 11:55:00,185.94,186.39,185.89,186.34,24256.0,173.6701,174.0904,173.6234,174.0437,24256.0
2020-06-26 12:00:00,186.27,186.34,186.04,186.13,5492.0,173.9783,174.0437,173.7635,173.8475,5492.0
2020-06-26 12:05:00,186.09,186.13,185.71,185.97,7722.0,173.8102,173.8475,173.4552,173.6981,7722.0
2020-06-26 12:10:00,186.02,186.02,185.63,185.66,3417.0,173.7448,173.7448,173.3805,173.4085,3417.0
2020-06-26 12:15:00,185.66,185.78,185.58,185.59,9253.0,173.4085,173.5206,173.3338,173.3432,9253.0
2020-06-26 12:20:00,185.57,185.75,185.29,185.7,5796.0,173.3245,173.4926,173.063,173.4459,5796.0
2020-06-26 12:25:00,185.74,186.04,185.73,185.95,4066.0,173.4833,173.7635,173.4739,173.6794,4066.0
2020-06-26 12:30:00,186.04,186.04,185.75,185.84,9134.0,173.7635,173.7635,173.4926,173.5767,9134.0
2020-06-26 12:35:00,185.69,185.75,185.41,185.74,9754.0,173.4366,173.4926,173.175,173.4833,9754.0
2020-06-26 12:40:00,185.68,185.68,185.41,185.53,3833.0,173.4272,173.4272,173.175,173.2871,3833.0
2020-06-26 12:45:00,185.46,185.46,185.04,185.29,4420.0,173.2217,173.2217,172.8295,173.063,4420.0
2020-06-26 12:50:00,185.32,185.4,185.23,185.36,2718.0,173.091,173.1657,173.0069,173.1283,2718.0
2020-06-26 12:55:00,185.36,185.49,185.29,185.49,3780.0,173.1283,173.2498,173.063,173.2498,3780.0
2020-06-26 13:00:00,185.44,185.62,185.44,185.5,3402.0,173.2031,173.3712,173.2031,173.2591,3402.0
2020-06-26 13:05:00,185.59,185.75,185.58,185.7,1399.0,173.3432,173.4926,173.3338,173.4459,1399.0
2020-06-26 13:10:00,185.67,185.68,185.53,185.57,1700.0,173.4179,173.4272,173.2871,173.3245,1700.0
2020-06-26 13:15:00,185.6,185.62,185.5,185.59,3517.0,173.3525,173.3712,173.2591,173.3432,3517.0
2020-06-26 13:20:00,185.55,185.9,185.55,185.75,3843.0,173.3058,173.6327,173.3058,173.4926,3843.0
2020-06-26 13:25:00,185.7,185.77,185.51,185.54,3167.0,173.4459,173.5113,173.2684,173.2965,3167.0
2020-06-26 13:30:00,185.54,185.69,185.45,185.51,2648.0,173.2965,173.4366,173.2124,173.2684,2648.0
2020-06-26 13:35:00,185.45,185.68,185.3,185.67,5985.0,173.2124,173.4272,173.0723,173.4179,5985.0
2020-06-26 13:40:00,185.64,185.66,185.42,185.54,12497.0,173.3899,173.4085,173.1844,173.2965,12497.0
2020-06-26 13:45:00,185.53,185.81,185.52,185.81,6929.0,173.2871,173.5487,173.2778,173.5487,6929.0
2020-06-26 13:50:00,185.8,185.86,185.72,185.82,2296.0,173.5393,173.5954,173.4646,173.558,2296.0
2020-06-26 13:55:00,185.82,185.84,185.73,185.8,1720.0,173.558,173.5767,173.4739,173.5393,1720.0
2020-06-26 14:00:00,185.73,185.78,185.54,185.68,4942.0,173.4739,173.5206,173.2965,173.4272,4942.0
2020-06-26 14:05:00,185.67,185.86,185.66,185.86,5747.0,173.4179,173.5954,173.4085,173.5954,5747.0
2020-06-26 14:10:00,185.99,186.16,185.83,185.91,2502.0,173.7168,173.8756,173.5673,173.6421,2502.0
2020-06-26 14:15:00,185.9,185.94,185.82,185.93,3415.0,173.6327,173.6701,173.558,173.6607,3415.0
2020-06-26 14:20:00,185.85,186.09,185.82,185.91,3804.0,173.586,173.8102,173.558,173.6421,3804.0
2020-06-26 14:25:00,185.84,185.84,185.43,185.46,5387.0,173.5767,173.5767,173.1937,173.2217,5387.0
2020-06-26 14:30:00,185.52,185.57,185.3,185.45,2810.0,173.2778,173.3245,173.0723,173.2124,2810.0
2020-06-26 14:35:00,185.31,185.31,184.93,185.03,6532.0,173.0816,173.0816,172.7267,172.8201,6532.0
2020-06-26 14:40:00,184.96,185.17,184.96,184.98,2352.0,172.7547,172.9509,172.7547,172.7734,2352.0
2020-06-26 14:45:00,184.94,185.0,184.64,184.82,4498.0,172.7361,172.7921,172.4559,172.624,4498.0
2020-06-26 14:50:00,184.84,185.07,184.84,185.01,3338.0,172.6427,172.8575,172.6427,172.8014,3338.0
2020-06-26 14:55:00,184.98,185.0,184.69,184.7,3720.0,172.7734,172.7921,172.5026,172.5119,3720.0
2020-06-26 15:00:00,184.72,184.98,184.6,184.64,4017.0,172.5306,172.7734,172.4185,172.4559,4017.0
2020-06-26 15:05:00,184.68,184.74,184.26,184.45,9729.0,172.4932,172.5493,172.1009,172.2784,9729.0
2020-06-26 15:10:00,184.27,184.57,184.27,184.53,4504.0,172.1103,172.3905,172.1103,172.3531,4504.0
2020-06-26 15:15:00,184.65,184.7,184.36,184.36,4673.0,172.4652,172.5119,172.1943,172.1943,4673.0
2020-06-26 15:20:00,184.38,184.45,184.05,184.07,9982.0,172.213,172.2784,171.9048,171.9235,9982.0
2020-06-26 15:25:00,184.04,184.21,183.78,184.2,11438.0,171.8955,172.0542,171.6526,172.0449,11438.0
2020-06-26 15:30:00,184.18,184.18,183.79,183.84,10106.0,172.0262,172.0262,171.6619,171.7086,10106.0
2020-06-26 15:35:00,183.78,183.85,183.6,183.75,14201.0,171.6526,171.718,171.4845,171.6246,14201.0
2020-06-26 15:40:00,183.72,184.4,183.61,184.35,17144.0,171.5966,172.2317,171.4938,172.185,17144.0
2020-06-26 15:45:00,184.36,184.77,184.24,184.44,16734.0,172.1943,172.5773,172.0823,172.2691,16734.0
2020-06-26 15:50:00,184.42,184.42,183.34,183.41,29326.0,172.2504,172.2504,171.2416,171.307,29326.0
2020-06-26 15:55:00,183.47,184.29,183.44,184.27,63109.0,171.3631,172.129,171.335,172.1103,63109.0
2020-06-29 09:30:00,185.27,185.65,184.87,185.43,19182.0,173.0443,173.3992,172.6707,173.1937,19182.0
2020-06-29 09:35:00,185.39,185.78,184.93,185.06,36723.0,173.1564,173.5206,172.7267,172.8481,36723.0
2020-06-29 09:40:00,184.94,185.06,184.46,184.59,3108.0,172.7361,172.8481,172.2877,172.4092,3108.0
2020-06-29 09:45:00,184.59,184.61,184.06,184.59,10505.0,172.4092,172.4278,171.9141,172.4092,10505.0
2020-06-29 09:50:00,184.42,185.01,184.17,185.01,2784.0,172.2504,172.8014,172.0169,172.8014,2784.0
2020-06-29 09:55:00,185.15,185.38,184.64,184.79,7950.0,172.9322,173.147,172.4559,172.596,7950.0
2020-06-29 10:00:00,184.75,184.85,184.26,184.38,4244.0,172.5586,172.652,172.1009,172.213,4244.0
2020-06-29 10:05:00,184.39,184.8,184.34,184.39,2941.0,172.2224,172.6053,172.1757,172.2224,2941.0
2020-06-29 10:10:00,184.48,184.56,184.11,184.28,4402.0,172.3064,172.3811,171.9608,172.1196,4402.0
2020-06-29 10:15:00,184.5,184.72,184.46,184.68,4942.0,172.3251,172.5306,172.2877,172.4932,4942.0
2020-06-29 10:20:00,184.57,184.64,184.18,184.28,4741.0,172.3905,172.4559,172.0262,172.1196,4741.0
2020-06-29 10:25:00,184.41,184.59,183.91,184.15,28054.0,172.241,172.4092,171.774,171.9982,28054.0
2020-06-29 10:30:00,184.16,184.26,183.99,184.13,11908.0,172.0075,172.1009,171.8487,171.9795,11908.0
2020-06-29 10:35:00,184.15,184.92,184.12,184.86,5755.0,171.9982,172.7174,171.9702,172.6613,5755.0
2020-06-29 10:40:00,184.86,185.34,184.86,185.25,4708.0,172.6613,173.1097,172.6613,173.0256,4708.0
2020-06-29 10:45:00,185.27,185.52,185.27,185.52,5224.0,173.0443,173.2778,173.0443,173.2778,5224.0
2020-06-29 10:50:00,185.41,185.76,185.3,185.47,4426.0,173.175,173.5019,173.0723,173.2311,4426.0
2020-06-29 10:55:00,185.28,185.28,185.01,185.23,2688.0,173.0536,173.0536,172.8014,173.0069,2688.0
2020-06-29 11:00:00,185.19,185.24,185.0,185.18,2339.0,172.9696,173.0163,172.7921,172.9602,2339.0
2020-06-29 11:05:00,185.12,185.17,184.99,185.0,4216.0,172.9042,172.9509,172.7828,172.7921,4216.0
2020-06-29 11:10:00,185.06,185.13,184.96,185.04,3639.0,172.8481,172.9135,172.7547,172.8295,3639.0
2020-06-29 11:15:00,185.0,185.1,184.9,184.97,6204.0,172.7921,172.8855,172.6987,172.7641,6204.0
2020-06-29 11:20:00,185.06,185.24,184.88,185.24,3806.0,172.8481,173.0163,172.68,173.0163,3806.0
2020-06-29 11:25:00,185.24,185.41,185.18,185.41,3608.0,173.0163,173.175,172.9602,173.175,3608.0
2020-06-29 11:30:00,185.41,185.52,185.1,185.14,2414.0,173.175,173.2778,172.8855,172.9229,2414.0
2020-06-29 11:35:00,185.12,185.26,185.0,185.13,7013.0,172.9042,173.0349,172.7921,172.9135,7013.0
2020-06-29 11:40:00,185.11,185.43,185.04,185.43,4175.0,172.8948,173.1937,172.8295,173.1937,4175.0
2020-06-29 11:45:00,185.36,185.36,185.14,185.2,3413.0,173.1283,173.1283,172.9229,172.9789,3413.0
2020-06-29 11:50:00,185.24,185.39,185.24,185.36,628.0,173.0163,173.1564,173.0163,173.1283,628.0
2020-06-29 11:55:00,185.32,185.33,184.85,184.95,11385.0,173.091,173.1003,172.652,172.7454,11385.0
2020-06-29 12:00:00,184.99,185.4,184.99,185.25,3100.0,172.7828,173.1657,172.7828,173.0256,3100.0
2020-06-29 12:05:00,185.33,185.39,184.95,185.1,2705.0,173.1003,173.1564,172.7454,172.8855,2705.0
2020-06-29 12:10:00,185.14,185.31,184.97,185.26,2100.0,172.9229,173.0816,172.7641,173.0349,2100.0
2020-06-29 12:15:00,185.28,185.54,185.19,185.24,7010.0,173.0536,173.2965,172.9696,173.0163,7010.0
2020-06-29 12:20:00,185.22,185.38,185.2,185.38,2400.0,172.9976,173.147,172.9789,173.147,2400.0
2020-06-29 12:25:00,185.3,185.46,185.3,185.4,2670.0,173.0723,173.2217,173.0723,173.1657,2670.0
2020-06-29 12:30:00,185.43,185.43,185.29,185.3,4536.0,173.1937,173.1937,173.063,173.0723,4536.0
2020-06-29 12:35:00,185.34,185.41,185.27,185.33,5546.0,173.1097,173.175,173.0443,173.1003,5546.0
2020-06-29 12:40:00,185.31,185.39,185.29,185.32,2000.0,173.0816,173.1564,173.063,173.091,2000.0
2020-06-29 12:45:00,185.33,185.42,185.32,185.41,4292.0,173.1003,173.1844,173.091,173.175,4292.0
2020-06-29 12:50:00,185.4,185.45,185.37,185.37,3648.0,173.1657,173.2124,173.1377,173.1377,3648.0
2020-06-29 12:55:00,185.3,185.35,184.83,184.83,5002.0,173.0723,173.119,172.6333,172.6333,5002.0
2020-06-29 13:00:00,184.78,184.85,184.58,184.58,4611.0,172.5866,172.652,172.3998,172.3998,4611.0
2020-06-29 13:05:00,184.63,184.76,184.57,184.63,986.0,172.4465,172.5679,172.3905,172.4465,986.0
2020-06-29 13:10:00,184.68,184.72,184.51,184.7,14883.0,172.4932,172.5306,172.3344,172.5119,14883.0
2020-06-29 13:15:00,184.69,184.71,184.64,184.65,2300.0,172.5026,172.5212,172.4559,172.4652,2300.0
2020-06-29 13:20:00,184.64,184.83,184.63,184.8,3754.0,172.4559,172.6333,172.4465,172.6053,3754.0
2020-06-29 13:25:00,184.8,184.86,184.75,184.78,2582.0,172.6053,172.6613,172.5586,172.5866,2582.0
2020-06-29 13:30:00,184.78,184.86,184.72,184.73,4300.0,172.5866,172.6613,172.5306,172.5399,4300.0
2020-06-29 13:35:00,184.79,185.04,184.74,185.04,6055.0,172.596,172.8295,172.5493,172.8295,6055.0
2020-06-29 13:40:00,185.0,185.11,185.0,185.03,3100.0,172.7921,172.8948,172.7921,172.8201,3100.0
2020-06-29 13:45:00,185.06,185.21,185.04,185.19,4121.0,172.8481,172.9882,172.8295,172.9696,4121.0
2020-06-29 13:50:00,185.21,185.22,185.03,185.07,5269.0,172.9882,172.9976,172.8201,172.8575,5269.0
2020-06-29 13:55:00,185.08,185.08,184.95,184.96,1800.0,172.8668,172.8668,172.7454,172.7547,1800.0
2020-06-29 14:00:00,184.93,185.0,184.85,184.87,7062.0,172.7267,172.7921,172.652,172.6707,7062.0
2020-06-29 14:05:00,184.83,184.85,184.5,184.58,7089.0,172.6333,172.652,172.3251,172.3998,7089.0
2020-06-29 14:10:00,184.54,184.6,184.48,184.48,3106.0,172.3625,172.4185,172.3064,172.3064,3106.0
2020-06-29 14:15:00,184.32,184.41,184.26,184.36,4554.0,172.157,172.241,172.1009,172.1943,4554.0
2020-06-29 14:20:00,184.27,184.34,184.23,184.31,4340.0,172.1103,172.1757,172.0729,172.1476,4340.0
2020-06-29 14:25:00,184.3,184.33,184.22,184.3,4303.0,172.1383,172.1663,172.0636,172.1383,4303.0
2020-06-29 14:30:00,184.32,184.39,184.15,184.38,4100.0,172.157,172.2224,171.9982,172.213,4100.0
2020-06-29 14:35:00,184.35,184.69,184.35,184.55,3133.0,172.185,172.5026,172.185,172.3718,3133.0
2020-06-29 14:40:00,184.49,184.71,184.48,184.61,2717.0,172.3158,172.5212,172.3064,172.4278,2717.0
2020-06-29 14:45:00,184.61,184.72,184.42,184.51,4539.0,172.4278,172.5306,172.2504,172.3344,4539.0
2020-06-29 14:50:00,184.49,184.66,184.47,184.65,2306.0,172.3158,172.4745,172.2971,172.4652,2306.0
2020-06-29 14:55:00,184.58,184.88,184.55,184.8,2605.0,172.3998,172.68,172.3718,172.6053,2605.0
2020-06-29 15:00:00,184.81,184.85,184.54,184.58,8291.0,172.6146,172.652,172.3625,172.3998,8291.0
2020-06-29 15:05:00,184.55,184.61,184.5,184.51,2727.0,172.3718,172.4278,172.3251,172.3344,2727.0
2020-06-29 15:10:00,184.48,184.51,184.42,184.47,2675.0,172.3064,172.3344,172.2504,172.2971,2675.0
2020-06-29 15:15:00,184.5,184.65,184.5,184.63,5505.0,172.3251,172.4652,172.3251,172.4465,5505.0
2020-06-29 15:20:00,184.66,184.74,184.64,184.72,3451.0,172.4745,172.5493,172.4559,172.5306,3451.0
2020-06-29 15:25:00,184.75,184.88,184.69,184.79,3908.0,172.5586,172.68,172.5026,172.596,3908.0
2020-06-29 15:30:00,184.78,185.27,184.78,185.25,11261.0,172.5866,173.0443,172.5866,173.0256,11261.0
2020-06-29 15:35:00,185.25,185.25,185.16,185.2,7739.0,173.0256,173.0256,172.9415,172.9789,7739.0
2020-06-29 15:40:00,185.22,185.23,184.79,184.84,13444.0,172.9976,173.0069,172.596,172.6427,13444.0
2020-06-29 15:45:00,184.84,184.9,184.54,184.68,18136.0,172.6427,172.6987,172.3625,172.4932,18136.0
2020-06-29 15:50:00,184.74,185.42,184.71,185.42,20190.0,172.5493,173.1844,172.5212,173.1844,20190.0
2020-06-29 15:55:00,185.43,185.8,185.27,185.8,40943.0,173.1937,173.5393,173.0443,173.5393,40943.0
2020-06-30 09:30:00,185.58,185.88,185.17,185.51,23160.0,173.3338,173.614,172.9509,173.2684,23160.0
2020-06-30 09:35:00,185.56,185.62,185.09,185.48,12163.0,173.3151,173.3712,172.8762,173.2404,12163.0
2020-06-30 09:40:00,185.33,186.15,185.31,185.95,4251.0,173.1003,173.8662,173.0816,173.6794,4251.0
2020-06-30 09:45:00,186.08,186.47,185.91,185.93,8368.0,173.8008,174.1651,173.6421,173.6607,8368.0
2020-06-30 09:50:00,186.0,186.13,185.52,185.88,6547.0,173.7261,173.8475,173.2778,173.614,6547.0
2020-06-30 09:55:00,185.92,186.47,185.92,186.47,1500.0,173.6514,174.1651,173.6514,174.1651,1500.0
2020-06-30 10:00:00,186.62,187.05,186.45,186.85,10087.0,174.3052,174.7068,174.1464,174.52,10087.0
2020-06-30 10:05:00,186.9,187.13,186.82,186.99,5788.0,174.5667,174.7815,174.492,174.6508,5788.0
2020-06-30 10:10:00,186.93,186.98,186.72,186.93,4100.0,174.5947,174.6414,174.3986,174.5947,4100.0
2020-06-30 10:15:00,186.83,186.85,186.45,186.57,5245.0,174.5013,174.52,174.1464,174.2585,5245.0
2020-06-30 10:20:00,186.64,187.44,186.57,187.43,2360.0,174.3239,175.0711,174.2585,175.0617,2360.0
2020-06-30 10:25:00,187.4,187.54,187.21,187.4,9330.0,175.0337,175.1645,174.8563,175.0337,9330.0
2020-06-30 10:30:00,187.43,187.63,187.34,187.39,6391.0,175.0617,175.2486,174.9777,175.0244,6391.0
2020-06-30 10:35:00,187.4,187.47,187.23,187.27,3744.0,175.0337,175.0991,174.8749,174.9123,3744.0
2020-06-30 10:40:00,187.34,187.67,187.34,187.42,4635.0,174.9777,175.2859,174.9777,175.0524,4635.0
2020-06-30 10:45:00,187.42,187.58,186.95,187.04,10874.0,175.0524,175.2019,174.6134,174.6975,10874.0
2020-06-30 10:50:00,187.05,187.31,186.92,186.99,26315.0,174.7068,174.9497,174.5854,174.6508,26315.0
2020-06-30 10:55:00,186.92,187.05,186.77,186.95,16031.0,174.5854,174.7068,174.4453,174.6134,16031.0
2020-06-30 11:00:00,186.91,187.26,186.83,187.25,6371.0,174.5761,174.903,174.5013,174.8936,6371.0
2020-06-30 11:05:00,187.22,187.34,186.93,187.11,10000.0,174.8656,174.9777,174.5947,174.7629,10000.0
2020-06-30 11:10:00,187.09,187.15,187.0,187.12,7892.0,174.7442,174.8002,174.6601,174.7722,7892.0
2020-06-30 11:15:00,187.17,187.5,187.16,187.5,10441.0,174.8189,175.1271,174.8096,175.1271,10441.0
2020-06-30 11:20:00,187.5,187.66,186.88,187.28,30351.0,175.1271,175.2766,174.548,174.9216,30351.0
2020-06-30 11:25:00,187.28,187.5,187.25,187.43,3702.0,174.9216,175.1271,174.8936,175.0617,3702.0
2020-06-30 11:30:00,187.44,187.44,187.27,187.27,5131.0,175.0711,175.0711,174.9123,174.9123,5131.0
2020-06-30 11:35:00,187.25,187.26,187.03,187.13,6191.0,174.8936,174.903,174.6881,174.7815,6191.0
2020-06-30 11:40:00,187.07,187.5,187.03,187.46,6128.0,174.7255,175.1271,174.6881,175.0898,6128.0
2020-06-30 11:45:00,187.56,187.96,187.53,187.75,7146.0,175.1832,175.5568,175.1551,175.3606,7146.0
2020-06-30 11:50:00,187.73,188.06,187.66,188.01,1740.0,175.342,175.6502,175.2766,175.6035,1740.0
2020-06-30 11:55:00,187.99,188.12,187.99,188.0,7098.0,175.5848,175.7062,175.5848,175.5941,7098.0
2020-06-30 12:00:00,188.07,188.15,187.94,187.98,6706.0,175.6595,175.7342,175.5381,175.5755,6706.0
2020-06-30 12:05:00,187.92,187.93,187.62,187.7,8338.0,175.5194,175.5288,175.2392,175.3139,8338.0
2020-06-30 12:10:00,187.87,187.94,187.74,187.85,2660.0,175.4727,175.5381,175.3513,175.454,2660.0
2020-06-30 12:15:00,187.87,187.95,187.79,187.95,3038.0,175.4727,175.5474,175.398,175.5474,3038.0
2020-06-30 12:20:00,187.93,187.98,187.88,187.98,11041.0,175.5288,175.5755,175.4821,175.5755,11041.0
2020-06-30 12:25:00,187.96,188.02,187.87,187.92,6022.0,175.5568,175.6128,175.4727,175.5194,6022.0
2020-06-30 12:30:00,187.93,188.02,187.59,187.59,6885.0,175.5288,175.6128,175.2112,175.2112,6885.0
2020-06-30 12:35:00,187.64,187.66,187.5,187.5,1920.0,175.2579,175.2766,175.1271,175.1271,1920.0
2020-06-30 12:40:00,187.53,187.68,187.32,187.5,4395.0,175.1551,175.2953,174.959,175.1271,4395.0
2020-06-30 12:45:00,187.41,187.46,187.33,187.4,3004.0,175.0431,175.0898,174.9683,175.0337,3004.0
2020-06-30 12:50:00,187.51,187.57,187.46,187.46,2492.0,175.1365,175.1925,175.0898,175.0898,2492.0
2020-06-30 12:55:00,187.45,187.63,187.44,187.47,3954.0,175.0804,175.2486,175.0711,175.0991,3954.0
2020-06-30 13:00:00,187.47,187.53,187.45,187.46,2823.0,175.0991,175.1551,175.0804,175.0898,2823.0
2020-06-30 13:05:00,187.46,187.55,187.32,187.45,4752.0,175.0898,175.1738,174.959,175.0804,4752.0
2020-06-30 13:10:00,187.5,187.52,187.35,187.37,3600.0,175.1271,175.1458,174.987,175.0057,3600.0
2020-06-30 13:15:00,187.43,187.59,187.24,187.48,5769.0,175.0617,175.2112,174.8843,175.1084,5769.0
2020-06-30 13:20:00,187.46,187.71,187.45,187.71,417.0,175.0898,175.3233,175.0804,175.3233,417.0
2020-06-30 13:25:00,187.66,187.75,187.54,187.6,4962.0,175.2766,175.3606,175.1645,175.2205,4962.0
2020-06-30 13:30:00,187.7,187.7,187.52,187.55,5912.0,175.3139,175.3139,175.1458,175.1738,5912.0
2020-06-30 13:35:00,187.56,187.77,187.56,187.71,4163.0,175.1832,175.3793,175.1832,175.3233,4163.0
2020-06-30 13:40:00,187.82,187.85,187.58,187.6,5995.0,175.426,175.454,175.2019,175.2205,5995.0
2020-06-30 13:45:00,187.69,187.91,187.69,187.89,3300.0,175.3046,175.5101,175.3046,175.4914,3300.0
2020-06-30 13:50:00,187.89,187.98,187.78,187.98,2400.0,175.4914,175.5755,175.3887,175.5755,2400.0
2020-06-30 13:55:00,187.98,188.02,187.74,187.74,5704.0,175.5755,175.6128,175.3513,175.3513,5704.0
2020-06-30 14:00:00,187.68,187.72,187.52,187.61,2401.0,175.2953,175.3326,175.1458,175.2299,2401.0
2020-06-30 14:05:00,187.61,187.65,187.5,187.6,4395.0,175.2299,175.2672,175.1271,175.2205,4395.0
2020-06-30 14:10:00,187.6,187.68,187.48,187.48,4045.0,175.2205,175.2953,175.1084,175.1084,4045.0
2020-06-30 14:15:00,187.38,187.55,187.28,187.44,8329.0,175.015,175.1738,174.9216,175.0711,8329.0
2020-06-30 14:20:00,187.62,187.87,187.53,187.85,4070.0,175.2392,175.4727,175.1551,175.454,4070.0
2020-06-30 14:25:00,187.85,187.94,187.84,187.88,6813.0,175.454,175.5381,175.4447,175.4821,6813.0
2020-06-30 14:30:00,187.88,187.91,187.77,187.77,6331.0,175.4821,175.5101,175.3793,175.3793,6331.0
2020-06-30 14:35:00,187.77,187.87,187.73,187.87,4787.0,175.3793,175.4727,175.342,175.4727,4787.0
2020-06-30 14:40:00,187.88,187.91,187.75,187.85,7568.0,175.4821,175.5101,175.3606,175.454,7568.0
2020-06-30 14:45:00,187.84,187.85,187.59,187.59,6282.0,175.4447,175.454,175.2112,175.2112,6282.0
2020-06-30 14:50:00,187.56,187.63,187.49,187.55,13084.0,175.1832,175.2486,175.1178,175.1738,13084.0
2020-06-30 14:55:00,187.55,187.75,187.53,187.7,3854.0,175.1738,175.3606,175.1551,175.3139,3854.0
2020-06-30 15:00:00,187.73,187.8,187.2,187.2,8013.0,175.342,175.4073,174.8469,174.8469,8013.0
2020-06-30 15:05:00,187.21,187.29,187.04,187.18,4476.0,174.8563,174.931,174.6975,174.8282,4476.0
2020-06-30 15:10:00,187.09,187.31,187.04,187.24,4918.0,174.7442,174.9497,174.6975,174.8843,4918.0
2020-06-30 15:15:00,187.26,187.42,187.15,187.2,9355.0,174.903,175.0524,174.8002,174.8469,9355.0
2020-06-30 15:20:00,187.18,187.37,187.11,187.22,8888.0,174.8282,175.0057,174.7629,174.8656,8888.0
2020-06-30 15:25:00,187.23,187.27,186.97,187.12,28624.0,174.8749,174.9123,174.6321,174.7722,28624.0
2020-06-30 15:30:00,187.12,187.47,187.06,187.38,44731.0,174.7722,175.0991,174.7162,175.015,44731.0
2020-06-30 15:35:00,187.38,187.72,187.17,187.68,45316.0,175.015,175.3326,174.8189,175.2953,45316.0
2020-06-30 15:40:00,187.63,187.98,187.49,187.89,17594.0,175.2486,175.5755,175.1178,175.4914,17594.0
2020-06-30 15:45:00,187.9,188.55,187.85,188.31,30926.0,175.5007,176.1078,175.454,175.8837,30926.0
2020-06-30 15:50:00,188.84,189.2,188.47,189.2,45529.0,176.3787,176.7149,176.0331,176.7149,45529.0
2020-06-30 15:55:00,189.13,189.23,188.42,188.63,78946.0,176.6496,176.743,175.9864,176.1826,78946.0
2020-07-01 09:30:00,189.76,190.38,188.82,190.01,33265.0,177.238,177.8171,176.36,177.4715,33265.0
2020-07-01 09:35:00,190.09,190.81,190.09,190.25,9473.0,177.5462,178.2187,177.5462,177.6957,9473.0
2020-07-01 09:40:00,190.24,190.94,190.17,190.94,4623.0,177.6863,178.3401,177.6209,178.3401,4623.0
2020-07-01 09:45:00,190.79,190.79,189.93,190.06,5192.0,178.2,178.2,177.3968,177.5182,5192.0
2020-07-01 09:50:00,189.94,190.31,189.49,189.89,6642.0,177.4061,177.7517,176.9858,177.3594,6642.0
2020-07-01 09:55:00,189.76,189.84,188.91,189.4,7783.0,177.238,177.3127,176.4441,176.9018,7783.0
2020-07-01 10:00:00,189.44,189.85,189.19,189.72,10300.0,176.9391,177.3221,176.7056,177.2006,10300.0
2020-07-01 10:05:00,189.75,189.75,189.0,189.0,6681.0,177.2287,177.2287,176.5281,176.5281,6681.0
2020-07-01 10:10:00,189.01,189.35,188.99,189.24,7484.0,176.5375,176.8551,176.5188,176.7523,7484.0
2020-07-01 10:15:00,189.21,189.37,189.21,189.22,3198.0,176.7243,176.8737,176.7243,176.7336,3198.0
2020-07-01 10:20:00,189.24,189.37,189.06,189.21,6877.0,176.7523,176.8737,176.5842,176.7243,6877.0
2020-07-01 10:25:00,189.3,189.58,189.26,189.53,3503.0,176.8083,177.0699,176.771,177.0232,3503.0
2020-07-01 10:30:00,189.65,189.67,189.48,189.58,8001.0,177.1353,177.1539,176.9765,177.0699,8001.0
2020-07-01 10:35:00,189.63,189.67,189.42,189.67,3481.0,177.1166,177.1539,176.9204,177.1539,3481.0
2020-07-01 10:40:00,189.71,189.79,189.53,189.53,5288.0,177.1913,177.266,177.0232,177.0232,5288.0
2020-07-01 10:45:00,189.43,189.43,189.07,189.12,4040.0,176.9298,176.9298,176.5935,176.6402,4040.0
2020-07-01 10:50:00,189.0,189.28,188.91,189.27,4558.0,176.5281,176.7897,176.4441,176.7803,4558.0
2020-07-01 10:55:00,189.34,189.46,189.24,189.39,4926.0,176.8457,176.9578,176.7523,176.8924,4926.0
2020-07-01 11:00:00,189.45,189.48,189.25,189.46,2695.0,176.9485,176.9765,176.7616,176.9578,2695.0
2020-07-01 11:05:00,189.31,189.5,189.31,189.44,1040.0,176.8177,176.9952,176.8177,176.9391,1040.0
2020-07-01 11:10:00,189.33,189.38,188.98,189.23,3420.0,176.8364,176.8831,176.5095,176.743,3420.0
2020-07-01 11:15:00,189.17,189.19,188.79,188.92,6261.0,176.6869,176.7056,176.332,176.4534,6261.0
2020-07-01 11:20:00,188.87,188.91,188.58,188.76,11921.0,176.4067,176.4441,176.1359,176.304,11921.0
2020-07-01 11:25:00,188.82,188.92,188.56,188.66,21775.0,176.36,176.4534,176.1172,176.2106,21775.0
2020-07-01 11:30:00,188.51,188.69,188.51,188.56,1204.0,176.0705,176.2386,176.0705,176.1172,1204.0
2020-07-01 11:35:00,188.58,188.65,188.54,188.54,500.0,176.1359,176.2012,176.0985,176.0985,500.0
2020-07-01 11:40:00,188.73,188.87,188.62,188.87,1800.0,176.276,176.4067,176.1732,176.4067,1800.0
2020-07-01 11:45:00,188.95,189.22,188.92,189.06,4065.0,176.4814,176.7336,176.4534,176.5842,4065.0
2020-07-01 11:50:00,189.09,189.14,189.04,189.04,1200.0,176.6122,176.6589,176.5655,176.5655,1200.0
2020-07-01 11:55:00,189.0,189.26,189.0,189.25,2729.0,176.5281,176.771,176.5281,176.7616,2729.0
2020-07-01 12:00:00,189.25,189.44,189.23,189.44,4902.0,176.7616,176.9391,176.743,176.9391,4902.0
2020-07-01 12:05:00,189.44,189.6,189.35,189.35,3257.0,176.9391,177.0886,176.8551,176.8551,3257.0
2020-07-01 12:10:00,189.38,189.56,189.38,189.56,1454.0,176.8831,177.0512,176.8831,177.0512,1454.0
2020-07-01 12:15:00,189.58,189.99,189.58,189.99,2130.0,177.0699,177.4528,177.0699,177.4528,2130.0
2020-07-01 12:20:00,189.87,189.93,189.85,189.89,6412.0,177.3407,177.3968,177.3221,177.3594,6412.0
2020-07-01 12:25:00,189.85,190.05,189.73,190.0,7700.0,177.3221,177.5089,177.21,177.4622,7700.0
2020-07-01 12:30:00,190.1,190.15,190.06,190.07,1495.0,177.5556,177.6023,177.5182,177.5275,1495.0
2020-07-01 12:35:00,190.03,190.03,189.63,189.78,6808.0,177.4902,177.4902,177.1166,177.2567,6808.0
2020-07-01 12:40:00,189.81,190.02,189.64,189.94,19096.0,177.2847,177.4808,177.1259,177.4061,19096.0
2020-07-01 12:45:00,189.94,190.01,189.64,189.96,6494.0,177.4061,177.4715,177.1259,177.4248,6494.0
2020-07-01 12:50:00,189.96,190.03,189.56,189.56,2402.0,177.4248,177.4902,177.0512,177.0512,2402.0
2020-07-01 12:55:00,189.65,189.66,189.34,189.41,4311.0,177.1353,177.1446,176.8457,176.9111,4311.0
2020-07-01 13:00:00,189.43,189.66,189.36,189.66,3023.0,176.9298,177.1446,176.8644,177.1446,3023.0
2020-07-01 13:05:00,189.76,189.76,189.47,189.7,7621.0,177.238,177.238,176.9671,177.182,7621.0
2020-07-01 13:10:00,189.73,189.83,189.68,189.78,2151.0,177.21,177.3034,177.1633,177.2567,2151.0
2020-07-01 13:15:00,189.86,189.92,189.56,189.59,18787.0,177.3314,177.3874,177.0512,177.0792,18787.0
2020-07-01 13:20:00,189.62,189.96,189.62,189.96,2664.0,177.1072,177.4248,177.1072,177.4248,2664.0
2020-07-01 13:25:00,189.98,190.03,189.86,189.86,2183.0,177.4435,177.4902,177.3314,177.3314,2183.0
2020-07-01 13:30:00,189.91,189.99,189.84,189.92,2710.0,177.3781,177.4528,177.3127,177.3874,2710.0
2020-07-01 13:35:00,189.87,190.07,189.87,190.06,2768.0,177.3407,177.5275,177.3407,177.5182,2768.0
2020-07-01 13:40:00,190.08,190.08,189.57,189.57,4296.0,177.5369,177.5369,177.0605,177.0605,4296.0
2020-07-01 13:45:00,189.61,189.62,189.37,189.49,3978.0,177.0979,177.1072,176.8737,176.9858,3978.0
2020-07-01 13:50:00,189.49,189.54,189.37,189.54,2090.0,176.9858,177.0325,176.8737,177.0325,2090.0
2020-07-01 13:55:00,189.6,189.6,189.59,189.59,412.0,177.0886,177.0886,177.0792,177.0792,412.0
2020-07-01 14:00:00,189.66,190.09,189.66,190.04,3196.0,177.1446,177.5462,177.1446,177.4995,3196.0
2020-07-01 14:05:00,190.11,190.11,189.84,190.01,2018.0,177.5649,177.5649,177.3127,177.4715,2018.0
2020-07-01 14:10:00,190.05,190.05,189.76,189.83,3923.0,177.5089,177.5089,177.238,177.3034,3923.0
2020-07-01 14:15:00,189.82,189.82,189.66,189.67,2788.0,177.294,177.294,177.1446,177.1539,2788.0
2020-07-01 14:20:00,189.76,189.81,189.5,189.62,3956.0,177.238,177.2847,176.9952,177.1072,3956.0
2020-07-01 14:25:00,189.65,189.71,189.61,189.61,2461.0,177.1353,177.1913,177.0979,177.0979,2461.0
2020-07-01 14:30:00,189.57,189.63,189.25,189.26,10087.0,177.0605,177.1166,176.7616,176.771,10087.0
2020-07-01 14:35:00,189.3,189.32,189.05,189.23,14262.0,176.8083,176.827,176.5748,176.743,14262.0
2020-07-01 14:40:00,189.29,189.33,188.94,188.95,10765.0,176.799,176.8364,176.4721,176.4814,10765.0
2020-07-01 14:45:00,189.01,189.45,189.01,189.14,5736.0,176.5375,176.9485,176.5375,176.6589,5736.0
2020-07-01 14:50:00,189.19,189.31,189.06,189.07,16183.0,176.7056,176.8177,176.5842,176.5935,16183.0
2020-07-01 14:55:00,189.11,189.67,189.07,189.57,13650.0,176.6309,177.1539,176.5935,177.0605,13650.0
2020-07-01 15:00:00,189.64,189.64,189.47,189.61,1334.0,177.1259,177.1259,176.9671,177.0979,1334.0
2020-07-01 15:05:00,189.7,189.75,189.6,189.64,2120.0,177.182,177.2287,177.0886,177.1259,2120.0
2020-07-01 15:10:00,189.6,189.62,189.4,189.46,4327.0,177.0886,177.1072,176.9018,176.9578,4327.0
2020-07-01 15:15:00,189.47,189.51,189.4,189.5,2127.0,176.9671,177.0045,176.9018,176.9952,2127.0
2020-07-01 15:20:00,189.57,189.77,189.57,189.77,3484.0,177.0605,177.2473,177.0605,177.2473,3484.0
2020-07-01 15:25:00,189.85,189.94,189.58,189.7,5468.0,177.3221,177.4061,177.0699,177.182,5468.0
2020-07-01 15:30:00,189.75,189.77,189.58,189.63,6552.0,177.2287,177.2473,177.0699,177.1166,6552.0
2020-07-01 15:35:00,189.58,189.66,189.52,189.62,4645.0,177.0699,177.1446,177.0138,177.1072,4645.0
2020-07-01 15:40:00,189.59,189.76,189.55,189.59,4173.0,177.0792,177.238,177.0419,177.0792,4173.0
2020-07-01 15:45:00,189.48,189.97,189.4,189.91,9638.0,176.9765,177.4341,176.9018,177.3781,9638.0
2020-07-01 15:50:00,189.86,189.93,189.65,189.77,13508.0,177.3314,177.3968,177.1353,177.2473,13508.0
2020-07-01 15:55:00,189.77,189.8,189.3,189.33,29420.0,177.2473,177.2754,176.8083,176.8364,29420.0
2020-07-02 09:30:00,192.59,193.21,191.93,193.21,24988.0,179.8812,180.4603,179.2648,180.4603,24988.0
2020-07-02 09:35:00,193.21,193.32,192.65,193.19,4633.0,180.4603,180.5631,179.9373,180.4417,4633.0
2020-07-02 09:40:00,193.37,193.37,193.06,193.06,2732.0,180.6098,180.6098,180.3202,180.3202,2732.0
2020-07-02 09:45:00,193.06,193.2,192.73,192.83,1940.0,180.3202,180.451,180.012,180.1054,1940.0
2020-07-02 09:50:00,192.93,192.94,192.23,192.44,3587.0,180.1988,180.2082,179.545,179.7411,3587.0
2020-07-02 09:55:00,192.26,192.51,192.14,192.36,7331.0,179.573,179.8065,179.4609,179.6664,7331.0
2020-07-02 10:00:00,192.36,192.41,192.15,192.16,1156.0,179.6664,179.7131,179.4703,179.4796,1156.0
2020-07-02 10:05:00,192.3,192.46,192.18,192.29,2726.0,179.6104,179.7598,179.4983,179.601,2726.0
2020-07-02 10:10:00,192.37,192.49,192.04,192.07,988.0,179.6758,179.7878,179.3675,179.3956,988.0
2020-07-02 10:15:00,191.95,192.3,191.95,191.96,3734.0,179.2835,179.6104,179.2835,179.2928,3734.0
2020-07-02 10:20:00,191.92,192.07,191.87,191.89,2806.0,179.2555,179.3956,179.2088,179.2274,2806.0
2020-07-02 10:25:00,191.9,192.03,191.62,191.62,8056.0,179.2368,179.3582,178.9753,178.9753,8056.0
2020-07-02 10:30:00,191.56,191.92,191.31,191.87,4665.0,178.9192,179.2555,178.6857,179.2088,4665.0
2020-07-02 10:35:00,191.98,192.06,191.87,192.02,1775.0,179.3115,179.3862,179.2088,179.3489,1775.0
2020-07-02 10:40:00,192.11,192.13,191.89,191.99,6080.0,179.4329,179.4516,179.2274,179.3208,6080.0
2020-07-02 10:45:00,192.16,192.34,191.39,191.39,9163.0,179.4796,179.6477,178.7604,178.7604,9163.0
2020-07-02 10:50:00,191.43,191.46,190.92,191.0,4838.0,178.7978,178.8258,178.3214,178.3962,4838.0
2020-07-02 10:55:00,191.05,191.15,190.87,191.07,3425.0,178.4429,178.5363,178.2747,178.4615,3425.0
2020-07-02 11:00:00,190.93,191.26,190.89,191.05,3617.0,178.3308,178.639,178.2934,178.4429,3617.0
2020-07-02 11:05:00,191.13,191.33,191.09,191.16,5640.0,178.5176,178.7044,178.4802,178.5456,5640.0
2020-07-02 11:10:00,191.02,191.07,190.74,190.85,4862.0,178.4148,178.4615,178.1533,178.2561,4862.0
2020-07-02 11:15:00,190.97,191.25,190.82,191.25,2822.0,178.3681,178.6297,178.228,178.6297,2822.0
2020-07-02 11:20:00,191.25,191.87,191.19,191.72,3408.0,178.6297,179.2088,178.5736,179.0687,3408.0
2020-07-02 11:25:00,191.58,191.87,191.43,191.85,4639.0,178.9379,179.2088,178.7978,179.1901,4639.0
2020-07-02 11:30:00,192.08,192.28,191.9,192.16,6855.0,179.4049,179.5917,179.2368,179.4796,6855.0
2020-07-02 11:35:00,192.07,192.22,191.89,192.13,4975.0,179.3956,179.5357,179.2274,179.4516,4975.0
2020-07-02 11:40:00,192.15,192.55,192.14,192.41,3088.0,179.4703,179.8439,179.4609,179.7131,3088.0
2020-07-02 11:45:00,192.37,192.55,192.3,192.38,4102.0,179.6758,179.8439,179.6104,179.6851,4102.0
2020-07-02 11:50:00,192.36,192.83,192.35,192.55,12763.0,179.6664,180.1054,179.6571,179.8439,12763.0
2020-07-02 11:55:00,192.78,193.0,192.56,192.64,3265.0,180.0587,180.2642,179.8532,179.9279,3265.0
2020-07-02 12:00:00,192.74,192.84,192.14,192.14,1200.0,180.0213,180.1148,179.4609,179.4609,1200.0
2020-07-02 12:05:00,192.29,192.64,192.29,192.64,1421.0,179.601,179.9279,179.601,179.9279,1421.0
2020-07-02 12:10:00,192.65,192.92,192.64,192.82,2494.0,179.9373,180.1895,179.9279,180.0961,2494.0
2020-07-02 12:15:00,192.65,192.85,192.55,192.67,3926.0,179.9373,180.1241,179.8439,179.956,3926.0
2020-07-02 12:20:00,192.6,192.63,192.46,192.49,2148.0,179.8906,179.9186,179.7598,179.7878,2148.0
2020-07-02 12:25:00,192.41,192.53,192.37,192.49,4658.0,179.7131,179.8252,179.6758,179.7878,4658.0
2020-07-02 12:30:00,192.47,192.47,192.26,192.26,1058.0,179.7692,179.7692,179.573,179.573,1058.0
2020-07-02 12:35:00,192.25,192.45,192.23,192.45,900.0,179.5637,179.7505,179.545,179.7505,900.0
2020-07-02 12:40:00,192.34,192.34,192.24,192.24,1200.0,179.6477,179.6477,179.5543,179.5543,1200.0
2020-07-02 12:45:00,192.23,192.28,192.01,192.24,2237.0,179.545,179.5917,179.3395,179.5543,2237.0
2020-07-02 12:50:00,192.25,192.25,192.14,192.14,1200.0,179.5637,179.5637,179.4609,179.4609,1200.0
2020-07-02 12:55:00,192.2,192.39,192.2,192.33,1912.0,179.517,179.6944,179.517,179.6384,1912.0
2020-07-02 13:00:00,192.34,192.34,192.09,192.13,2278.0,179.6477,179.6477,179.4142,179.4516,2278.0
2020-07-02 13:05:00,192.17,192.29,192.17,192.27,1761.0,179.489,179.601,179.489,179.5824,1761.0
2020-07-02 13:10:00,192.18,192.29,192.06,192.23,3619.0,179.4983,179.601,179.3862,179.545,3619.0
2020-07-02 13:15:00,192.18,192.19,192.05,192.07,2040.0,179.4983,179.5076,179.3769,179.3956,2040.0
2020-07-02 13:20:00,191.97,192.08,191.97,192.04,1950.0,179.3022,179.4049,179.3022,179.3675,1950.0
2020-07-02 13:25:00,191.94,192.05,191.91,192.02,1134.0,179.2741,179.3769,179.2461,179.3489,1134.0
2020-07-02 13:30:00,192.08,192.11,191.87,191.93,5703.0,179.4049,179.4329,179.2088,179.2648,5703.0
2020-07-02 13:35:00,191.91,192.07,191.9,192.0,1604.0,179.2461,179.3956,179.2368,179.3302,1604.0
2020-07-02 13:40:00,192.06,192.54,192.06,192.54,1788.0,179.3862,179.8345,179.3862,179.8345,1788.0
2020-07-02 13:45:00,192.6,192.6,192.34,192.44,5852.0,179.8906,179.8906,179.6477,179.7411,5852.0
2020-07-02 13:50:00,192.53,192.73,192.47,192.73,1345.0,179.8252,180.012,179.7692,180.012,1345.0
2020-07-02 13:55:00,192.74,192.77,192.28,192.37,4488.0,180.0213,180.0494,179.5917,179.6758,4488.0
2020-07-02 14:00:00,192.37,192.63,192.31,192.35,1864.0,179.6758,179.9186,179.6197,179.6571,1864.0
2020-07-02 14:05:00,192.39,192.47,192.34,192.45,3067.0,179.6944,179.7692,179.6477,179.7505,3067.0
2020-07-02 14:10:00,192.6,192.6,192.54,192.6,1200.0,179.8906,179.8906,179.8345,179.8906,1200.0
2020-07-02 14:15:00,192.59,192.66,192.53,192.66,3000.0,179.8812,179.9466,179.8252,179.9466,3000.0
2020-07-02 14:20:00,192.62,192.73,192.56,192.7,9504.0,179.9093,180.012,179.8532,179.984,9504.0
2020-07-02 14:25:00,192.75,192.95,192.74,192.85,2782.0,180.0307,180.2175,180.0213,180.1241,2782.0
2020-07-02 14:30:00,192.85,193.13,192.85,192.95,5128.0,180.1241,180.3856,180.1241,180.2175,5128.0
2020-07-02 14:35:00,192.96,193.09,192.9,192.9,4389.0,180.2268,180.3483,180.1708,180.1708,4389.0
2020-07-02 14:40:00,192.98,192.98,192.81,192.87,2125.0,180.2455,180.2455,180.0867,180.1428,2125.0
2020-07-02 14:45:00,192.93,193.27,192.93,193.27,2523.0,180.1988,180.5164,180.1988,180.5164,2523.0
2020-07-02 14:50:00,193.19,193.36,193.14,193.24,3596.0,180.4417,180.6004,180.395,180.4884,3596.0
2020-07-02 14:55:00,193.23,193.26,193.11,193.16,3104.0,180.479,180.507,180.3669,180.4136,3104.0
2020-07-02 15:00:00,193.11,193.22,193.0,193.06,2788.0,180.3669,180.4697,180.2642,180.3202,2788.0
2020-07-02 15:05:00,193.06,193.13,192.97,192.99,3745.0,180.3202,180.3856,180.2362,180.2549,3745.0
2020-07-02 15:10:00,192.93,192.98,192.71,192.85,2440.0,180.1988,180.2455,179.9933,180.1241,2440.0
2020-07-02 15:15:00,192.81,192.96,192.78,192.83,3518.0,180.0867,180.2268,180.0587,180.1054,3518.0
2020-07-02 15:20:00,192.74,192.97,192.74,192.82,5283.0,180.0213,180.2362,180.0213,180.0961,5283.0
2020-07-02 15:25:00,192.86,192.86,192.64,192.69,3391.0,180.1334,180.1334,179.9279,179.9746,3391.0
2020-07-02 15:30:00,192.73,192.83,192.53,192.55,6480.0,180.012,180.1054,179.8252,179.8439,6480.0
2020-07-02 15:35:00,192.55,192.56,192.44,192.5,5364.0,179.8439,179.8532,179.7411,179.7972,5364.0
2020-07-02 15:40:00,192.53,192.56,192.06,192.06,8662.0,179.8252,179.8532,179.3862,179.3862,8662.0
2020-07-02 15:45:00,192.06,192.2,191.68,191.75,13011.0,179.3862,179.517,179.0313,179.0967,13011.0
2020-07-02 15:50:00,191.78,191.94,191.34,191.42,25718.0,179.1247,179.2741,178.7137,178.7885,25718.0
2020-07-02 15:55:00,191.44,191.72,191.34,191.72,65418.0,178.8071,179.0687,178.7137,179.0687,65418.0
2020-07-06 09:30:00,194.0,194.71,193.51,193.7,32194.0,181.1982,181.8614,180.7405,180.918,32194.0
2020-07-06 09:35:00,193.54,193.55,192.63,193.0,5953.0,180.7686,180.7779,179.9186,180.2642,5953.0
2020-07-06 09:40:00,192.78,192.95,192.57,192.68,8183.0,180.0587,180.2175,179.8626,179.9653,8183.0
2020-07-06 09:45:00,192.8,192.9,192.1,192.11,24402.0,180.0774,180.1708,179.4236,179.4329,24402.0
2020-07-06 09:50:00,192.11,192.57,191.95,192.03,37720.0,179.4329,179.8626,179.2835,179.3582,37720.0
2020-07-06 09:55:00,192.19,192.51,192.18,192.49,3016.0,179.5076,179.8065,179.4983,179.7878,3016.0
2020-07-06 10:00:00,192.59,193.0,192.48,192.65,3063.0,179.8812,180.2642,179.7785,179.9373,3063.0
2020-07-06 10:05:00,192.45,192.45,191.86,191.96,5671.0,179.7505,179.7505,179.1994,179.2928,5671.0
2020-07-06 10:10:00,192.0,192.0,191.36,191.5,8661.0,179.3302,179.3302,178.7324,178.8632,8661.0
2020-07-06 10:15:00,191.52,191.98,191.51,191.9,3585.0,178.8819,179.3115,178.8725,179.2368,3585.0
2020-07-06 10:20:00,191.89,191.89,191.58,191.66,4647.0,179.2274,179.2274,178.9379,179.0126,4647.0
2020-07-06 10:25:00,191.6,191.65,191.29,191.46,8234.0,178.9566,179.0033,178.667,178.8258,8234.0
2020-07-06 10:30:00,191.43,191.62,191.1,191.51,11734.0,178.7978,178.9753,178.4896,178.8725,11734.0
2020-07-06 10:35:00,191.53,191.64,191.32,191.41,6621.0,178.8912,178.9939,178.6951,178.7791,6621.0
2020-07-06 10:40:00,191.45,191.5,191.33,191.41,2319.0,178.8165,178.8632,178.7044,178.7791,2319.0
2020-07-06 10:45:00,191.46,191.92,191.43,191.75,7284.0,178.8258,179.2555,178.7978,179.0967,7284.0
2020-07-06 10:50:00,191.67,191.79,191.33,191.39,14751.0,179.022,179.134,178.7044,178.7604,14751.0
2020-07-06 10:55:00,191.33,191.8,191.31,191.8,10758.0,178.7044,179.1434,178.6857,179.1434,10758.0
2020-07-06 11:00:00,191.79,191.82,191.36,191.42,4459.0,179.134,179.1621,178.7324,178.7885,4459.0
2020-07-06 11:05:00,191.42,191.67,191.42,191.59,2548.0,178.7885,179.022,178.7885,178.9472,2548.0
2020-07-06 11:10:00,191.53,191.82,191.38,191.82,7792.0,178.8912,179.1621,178.7511,179.1621,7792.0
2020-07-06 11:15:00,191.76,191.84,191.49,191.78,5224.0,179.106,179.1807,178.8538,179.1247,5224.0
2020-07-06 11:20:00,191.82,191.89,191.66,191.66,7178.0,179.1621,179.2274,179.0126,179.0126,7178.0
2020-07-06 11:25:00,191.62,191.62,191.38,191.48,8932.0,178.9753,178.9753,178.7511,178.8445,8932.0
2020-07-06 11:30:00,191.46,191.58,191.38,191.56,3121.0,178.8258,178.9379,178.7511,178.9192,3121.0
2020-07-06 11:35:00,191.64,191.72,191.28,191.33,3864.0,178.9939,179.0687,178.6577,178.7044,3864.0
2020-07-06 11:40:00,191.34,191.41,191.18,191.26,4207.0,178.7137,178.7791,178.5643,178.639,4207.0
2020-07-06 11:45:00,191.25,191.49,191.23,191.47,13519.0,178.6297,178.8538,178.611,178.8352,13519.0
2020-07-06 11:50:00,191.44,191.5,191.06,191.12,9508.0,178.8071,178.8632,178.4522,178.5083,9508.0
2020-07-06 11:55:00,191.05,191.06,190.65,190.74,6649.0,178.4429,178.4522,178.0693,178.1533,6649.0
2020-07-06 12:00:00,190.77,191.1,190.37,191.06,23688.0,178.1813,178.4896,177.8077,178.4522,23688.0
2020-07-06 12:05:00,191.05,191.05,190.82,190.94,3538.0,178.4429,178.4429,178.228,178.3401,3538.0
2020-07-06 12:10:00,190.92,190.92,190.72,190.81,2391.0,178.3214,178.3214,178.1346,178.2187,2391.0
2020-07-06 12:15:00,190.76,190.78,190.64,190.65,2389.0,178.172,178.1907,178.0599,178.0693,2389.0
2020-07-06 12:20:00,190.62,191.0,190.61,191.0,26338.0,178.0412,178.3962,178.0319,178.3962,26338.0
2020-07-06 12:25:00,191.03,191.11,190.86,190.86,1546.0,178.4242,178.4989,178.2654,178.2654,1546.0
2020-07-06 12:30:00,190.77,190.98,190.77,190.98,2277.0,178.1813,178.3775,178.1813,178.3775,2277.0
2020-07-06 12:35:00,191.01,191.1,190.99,191.1,1863.0,178.4055,178.4896,178.3868,178.4896,1863.0
2020-07-06 12:40:00,191.1,191.35,191.09,191.32,3060.0,178.4896,178.7231,178.4802,178.6951,3060.0
2020-07-06 12:45:00,191.39,191.52,191.38,191.48,2023.0,178.7604,178.8819,178.7511,178.8445,2023.0
2020-07-06 12:50:00,191.56,191.56,191.47,191.54,2397.0,178.9192,178.9192,178.8352,178.9005,2397.0
2020-07-06 12:55:00,191.56,191.6,191.35,191.36,5099.0,178.9192,178.9566,178.7231,178.7324,5099.0
2020-07-06 13:00:00,191.42,191.55,191.4,191.45,1970.0,178.7885,178.9099,178.7698,178.8165,1970.0
2020-07-06 13:05:00,191.39,191.57,191.37,191.48,2740.0,178.7604,178.9286,178.7418,178.8445,2740.0
2020-07-06 13:10:00,191.46,191.46,191.32,191.4,2443.0,178.8258,178.8258,178.6951,178.7698,2443.0
2020-07-06 13:15:00,191.36,191.41,191.22,191.33,2765.0,178.7324,178.7791,178.6017,178.7044,2765.0
2020-07-06 13:20:00,191.37,191.52,191.36,191.5,1845.0,178.7418,178.8819,178.7324,178.8632,1845.0
2020-07-06 13:25:00,191.5,191.57,191.42,191.46,2430.0,178.8632,178.9286,178.7885,178.8258,2430.0
2020-07-06 13:30:00,191.44,191.52,191.43,191.49,1894.0,178.8071,178.8819,178.7978,178.8538,1894.0
2020-07-06 13:35:00,191.49,191.51,191.44,191.5,2046.0,178.8538,178.8725,178.8071,178.8632,2046.0
2020-07-06 13:40:00,191.43,191.51,191.43,191.49,2875.0,178.7978,178.8725,178.7978,178.8538,2875.0
2020-07-06 13:45:00,191.49,191.5,191.41,191.5,2102.0,178.8538,178.8632,178.7791,178.8632,2102.0
2020-07-06 13:50:00,191.47,191.52,191.44,191.49,2627.0,178.8352,178.8819,178.8071,178.8538,2627.0
2020-07-06 13:55:00,191.49,191.53,191.44,191.5,1993.0,178.8538,178.8912,178.8071,178.8632,1993.0
2020-07-06 14:00:00,191.48,191.5,191.19,191.32,4332.0,178.8445,178.8632,178.5736,178.6951,4332.0
2020-07-06 14:05:00,191.26,191.39,191.24,191.29,17451.0,178.639,178.7604,178.6203,178.667,17451.0
2020-07-06 14:10:00,191.26,191.35,191.19,191.2,1400.0,178.639,178.7231,178.5736,178.583,1400.0
2020-07-06 14:15:00,191.24,191.25,191.14,191.16,4286.0,178.6203,178.6297,178.5269,178.5456,4286.0
2020-07-06 14:20:00,191.1,191.22,191.09,191.18,3651.0,178.4896,178.6017,178.4802,178.5643,3651.0
2020-07-06 14:25:00,191.19,191.19,191.0,191.06,8336.0,178.5736,178.5736,178.3962,178.4522,8336.0
2020-07-06 14:30:00,191.08,191.12,190.88,191.09,9347.0,178.4709,178.5083,178.2841,178.4802,9347.0
2020-07-06 14:35:00,191.09,191.23,190.86,190.91,14924.0,178.4802,178.611,178.2654,178.3121,14924.0
2020-07-06 14:40:00,190.91,191.02,190.63,190.64,5540.0,178.3121,178.4148,178.0506,178.0599,5540.0
2020-07-06 14:45:00,190.65,190.75,190.63,190.75,7499.0,178.0693,178.1627,178.0506,178.1627,7499.0
2020-07-06 14:50:00,190.71,190.73,190.49,190.53,11913.0,178.1253,178.144,177.9198,177.9572,11913.0
2020-07-06 14:55:00,190.53,190.64,190.43,190.43,10661.0,177.9572,178.0599,177.8638,177.8638,10661.0
2020-07-06 15:00:00,190.43,190.5,190.06,190.15,37301.0,177.8638,177.9292,177.5182,177.6023,37301.0
2020-07-06 15:05:00,190.19,190.39,189.96,189.98,29586.0,177.6396,177.8264,177.4248,177.4435,29586.0
2020-07-06 15:10:00,190.0,190.36,189.98,190.27,26922.0,177.4622,177.7984,177.4435,177.7143,26922.0
2020-07-06 15:15:00,190.28,190.35,189.97,190.1,30843.0,177.7237,177.7891,177.4341,177.5556,30843.0
2020-07-06 15:20:00,190.09,190.39,189.98,190.0,79257.0,177.5462,177.8264,177.4435,177.4622,79257.0
2020-07-06 15:25:00,190.0,190.66,189.99,190.47,54087.0,177.4622,178.0786,177.4528,177.9011,54087.0
2020-07-06 15:30:00,190.47,190.85,190.35,190.85,10791.0,177.9011,178.2561,177.7891,178.2561,10791.0
2020-07-06 15:35:00,190.87,191.29,190.83,191.29,10536.0,178.2747,178.667,178.2374,178.667,10536.0
2020-07-06 15:40:00,191.26,191.78,191.21,191.75,12781.0,178.639,179.1247,178.5923,179.0967,12781.0
2020-07-06 15:45:00,191.75,192.49,191.68,192.49,14450.0,179.0967,179.7878,179.0313,179.7878,14450.0
2020-07-06 15:50:00,192.56,192.59,192.02,192.25,58322.0,179.8532,179.8812,179.3489,179.5637,58322.0
2020-07-06 15:55:00,192.26,192.26,191.8,192.02,65119.0,179.573,179.573,179.1434,179.3489,65119.0
2020-07-07 09:30:00,191.88,191.9,190.82,191.19,30971.0,179.2181,179.2368,178.228,178.5736,30971.0
2020-07-07 09:35:00,191.15,191.68,191.01,191.09,12259.0,178.5363,179.0313,178.4055,178.4802,12259.0
2020-07-07 09:40:00,191.11,191.49,190.94,191.2,5111.0,178.4989,178.8538,178.3401,178.583,5111.0
2020-07-07 09:45:00,191.16,191.29,190.97,190.97,6824.0,178.5456,178.667,178.3681,178.3681,6824.0
2020-07-07 09:50:00,190.93,191.01,190.68,190.75,10930.0,178.3308,178.4055,178.0973,178.1627,10930.0
2020-07-07 09:55:00,190.79,190.9,190.47,190.64,12773.0,178.2,178.3028,177.9011,178.0599,12773.0
2020-07-07 10:00:00,190.65,191.61,190.64,191.6,11260.0,178.0693,178.9659,178.0599,178.9566,11260.0
2020-07-07 10:05:00,191.55,191.81,191.22,191.22,12012.0,178.9099,179.1527,178.6017,178.6017,12012.0
2020-07-07 10:10:00,191.12,191.46,191.12,191.31,20355.0,178.5083,178.8258,178.5083,178.6857,20355.0
2020-07-07 10:15:00,191.2,191.2,190.85,191.05,13301.0,178.583,178.583,178.2561,178.4429,13301.0
2020-07-07 10:20:00,191.09,191.13,190.81,190.99,11041.0,178.4802,178.5176,178.2187,178.3868,11041.0
2020-07-07 10:25:00,190.99,191.01,190.76,190.82,5543.0,178.3868,178.4055,178.172,178.228,5543.0
2020-07-07 10:30:00,190.78,190.78,190.44,190.44,5064.0,178.1907,178.1907,177.8731,177.8731,5064.0
2020-07-07 10:35:00,190.43,190.68,190.4,190.49,5200.0,177.8638,178.0973,177.8358,177.9198,5200.0
2020-07-07 10:40:00,190.53,190.53,190.12,190.12,10570.0,177.9572,177.9572,177.5742,177.5742,10570.0
2020-07-07 10:45:00,190.06,190.12,189.72,189.93,71398.0,177.5182,177.5742,177.2006,177.3968,71398.0
2020-07-07 10:50:00,189.89,190.35,189.56,190.31,111218.0,177.3594,177.7891,177.0512,177.7517,111218.0
2020-07-07 10:55:00,190.52,190.97,190.52,190.62,13064.0,177.9478,178.3681,177.9478,178.0412,13064.0
2020-07-07 11:00:00,190.64,191.0,190.58,190.77,8400.0,178.0599,178.3962,178.0039,178.1813,8400.0
2020-07-07 11:05:00,190.82,190.82,190.39,190.51,25537.0,178.228,178.228,177.8264,177.9385,25537.0
2020-07-07 11:10:00,190.54,190.94,190.45,190.45,32706.0,177.9665,178.3401,177.8825,177.8825,32706.0
2020-07-07 11:15:00,190.39,191.01,190.39,190.97,39364.0,177.8264,178.4055,177.8264,178.3681,39364.0
2020-07-07 11:20:00,190.98,191.19,190.95,191.06,6555.0,178.3775,178.5736,178.3495,178.4522,6555.0
2020-07-07 11:25:00,190.96,190.99,190.76,190.89,3981.0,178.3588,178.3868,178.172,178.2934,3981.0
2020-07-07 11:30:00,190.91,190.95,190.76,190.79,6722.0,178.3121,178.3495,178.172,178.2,6722.0
2020-07-07 11:35:00,190.73,190.73,190.47,190.5,11533.0,178.144,178.144,177.9011,177.9292,11533.0
2020-07-07 11:40:00,190.53,190.62,190.41,190.48,23060.0,177.9572,178.0412,177.8451,177.9105,23060.0
2020-07-07 11:45:00,190.49,190.93,190.42,190.7,10290.0,177.9198,178.3308,177.8544,178.116,10290.0
2020-07-07 11:50:00,190.67,190.88,190.56,190.86,8682.0,178.0879,178.2841,177.9852,178.2654,8682.0
2020-07-07 11:55:00,190.73,190.76,190.46,190.47,8208.0,178.144,178.172,177.8918,177.9011,8208.0
2020-07-07 12:00:00,190.48,191.13,190.48,190.86,9106.0,177.9105,178.5176,177.9105,178.2654,9106.0
2020-07-07 12:05:00,190.93,191.02,190.73,190.81,6016.0,178.3308,178.4148,178.144,178.2187,6016.0
2020-07-07 12:10:00,190.73,190.73,190.54,190.63,7585.0,178.144,178.144,177.9665,178.0506,7585.0
2020-07-07 12:15:00,190.54,190.7,190.51,190.66,8029.0,177.9665,178.116,177.9385,178.0786,8029.0
2020-07-07 12:20:00,190.73,190.76,190.32,190.37,8381.0,178.144,178.172,177.761,177.8077,8381.0
2020-07-07 12:25:00,190.41,190.5,190.33,190.42,13395.0,177.8451,177.9292,177.7704,177.8544,13395.0
2020-07-07 12:30:00,190.44,190.56,190.35,190.47,4849.0,177.8731,177.9852,177.7891,177.9011,4849.0
2020-07-07 12:35:00,190.49,190.53,190.3,190.3,11208.0,177.9198,177.9572,177.7424,177.7424,11208.0
2020-07-07 12:40:00,190.24,190.34,190.07,190.14,7654.0,177.6863,177.7797,177.5275,177.5929,7654.0
2020-07-07 12:45:00,190.15,190.32,189.94,190.24,14211.0,177.6023,177.761,177.4061,177.6863,14211.0
2020-07-07 12:50:00,190.23,190.23,190.04,190.06,6036.0,177.677,177.677,177.4995,177.5182,6036.0
2020-07-07 12:55:00,190.08,190.2,189.96,190.09,7157.0,177.5369,177.649,177.4248,177.5462,7157.0
2020-07-07 13:00:00,190.1,190.44,190.07,190.35,5010.0,177.5556,177.8731,177.5275,177.7891,5010.0
2020-07-07 13:05:00,190.3,190.3,190.0,190.05,6068.0,177.7424,177.7424,177.4622,177.5089,6068.0
2020-07-07 13:10:00,190.08,190.11,189.96,190.04,6343.0,177.5369,177.5649,177.4248,177.4995,6343.0
2020-07-07 13:15:00,190.09,190.21,189.98,189.99,15319.0,177.5462,177.6583,177.4435,177.4528,15319.0
2020-07-07 13:20:00,190.03,190.51,189.95,190.43,10920.0,177.4902,177.9385,177.4155,177.8638,10920.0
2020-07-07 13:25:00,190.41,190.69,190.36,190.69,4377.0,177.8451,178.1066,177.7984,178.1066,4377.0
2020-07-07 13:30:00,190.66,190.67,190.38,190.45,6878.0,178.0786,178.0879,177.8171,177.8825,6878.0
2020-07-07 13:35:00,190.56,190.76,190.56,190.66,3452.0,177.9852,178.172,177.9852,178.0786,3452.0
2020-07-07 13:40:00,190.61,190.74,190.46,190.74,4571.0,178.0319,178.1533,177.8918,178.1533,4571.0
2020-07-07 13:45:00,190.75,190.82,190.62,190.8,5234.0,178.1627,178.228,178.0412,178.2094,5234.0
2020-07-07 13:50:00,190.81,191.01,190.69,190.8,9932.0,178.2187,178.4055,178.1066,178.2094,9932.0
2020-07-07 13:55:00,190.7,190.9,190.58,190.82,5298.0,178.116,178.3028,178.0039,178.228,5298.0
2020-07-07 14:00:00,190.8,190.81,190.52,190.55,3317.0,178.2094,178.2187,177.9478,177.9759,3317.0
2020-07-07 14:05:00,190.48,190.79,190.48,190.78,8640.0,177.9105,178.2,177.9105,178.1907,8640.0
2020-07-07 14:10:00,190.83,190.97,190.77,190.97,2129.0,178.2374,178.3681,178.1813,178.3681,2129.0
2020-07-07 14:15:00,190.94,191.11,190.9,190.95,5063.0,178.3401,178.4989,178.3028,178.3495,5063.0
2020-07-07 14:20:00,190.81,190.95,190.72,190.75,7172.0,178.2187,178.3495,178.1346,178.1627,7172.0
2020-07-07 14:25:00,190.78,190.83,190.53,190.53,6278.0,178.1907,178.2374,177.9572,177.9572,6278.0
2020-07-07 14:30:00,190.51,190.69,190.46,190.69,6148.0,177.9385,178.1066,177.8918,178.1066,6148.0
2020-07-07 14:35:00,190.64,190.64,190.26,190.31,8425.0,178.0599,178.0599,177.705,177.7517,8425.0
2020-07-07 14:40:00,190.36,190.44,190.21,190.31,10928.0,177.7984,177.8731,177.6583,177.7517,10928.0
2020-07-07 14:45:00,190.28,190.54,190.26,190.37,7300.0,177.7237,177.9665,177.705,177.8077,7300.0
2020-07-07 14:50:00,190.37,190.43,190.23,190.31,5264.0,177.8077,177.8638,177.677,177.7517,5264.0
2020-07-07 14:55:00,190.31,190.51,190.3,190.44,12709.0,177.7517,177.9385,177.7424,177.8731,12709.0
2020-07-07 15:00:00,190.47,190.66,190.39,190.47,4639.0,177.9011,178.0786,177.8264,177.9011,4639.0
2020-07-07 15:05:00,190.67,190.8,190.58,190.63,4479.0,178.0879,178.2094,178.0039,178.0506,4479.0
2020-07-07 15:10:00,190.65,190.65,190.21,190.3,9109.0,178.0693,178.0693,177.6583,177.7424,9109.0
2020-07-07 15:15:00,190.38,190.41,190.23,190.27,13023.0,177.8171,177.8451,177.677,177.7143,13023.0
2020-07-07 15:20:00,190.31,190.31,190.08,190.16,11509.0,177.7517,177.7517,177.5369,177.6116,11509.0
2020-07-07 15:25:00,190.16,190.33,190.0,190.28,4332.0,177.6116,177.7704,177.4622,177.7237,4332.0
2020-07-07 15:30:00,190.32,190.43,190.14,190.16,7249.0,177.761,177.8638,177.5929,177.6116,7249.0
2020-07-07 15:35:00,190.11,190.22,189.94,189.99,11416.0,177.5649,177.6676,177.4061,177.4528,11416.0
2020-07-07 15:40:00,189.92,189.96,189.57,189.67,15240.0,177.3874,177.4248,177.0605,177.1539,15240.0
2020-07-07 15:45:00,189.67,189.67,189.1,189.19,21510.0,177.1539,177.1539,176.6215,176.7056,21510.0
2020-07-07 15:50:00,189.31,189.44,189.05,189.17,30075.0,176.8177,176.9391,176.5748,176.6869,30075.0
2020-07-07 15:55:00,189.18,189.35,188.99,189.28,54667.0,176.6963,176.8551,176.5188,176.7897,54667.0
2020-07-08 09:30:00,188.47,189.46,188.47,189.05,15068.0,176.0331,176.9578,176.0331,176.5748,15068.0
2020-07-08 09:35:00,189.18,189.31,188.43,188.71,6859.0,176.6963,176.8177,175.9958,176.2573,6859.0
2020-07-08 09:40:00,188.72,188.82,188.63,188.69,28509.0,176.2666,176.36,176.1826,176.2386,28509.0
2020-07-08 09:45:00,188.8,188.81,188.35,188.41,9365.0,176.3413,176.3507,175.921,175.9771,9365.0
2020-07-08 09:50:00,188.48,188.48,187.86,187.98,11709.0,176.0425,176.0425,175.4634,175.5755,11709.0
2020-07-08 09:55:00,187.98,188.3,187.98,188.12,4447.0,175.5755,175.8743,175.5755,175.7062,4447.0
2020-07-08 10:00:00,188.06,188.09,187.93,187.97,2503.0,175.6502,175.6782,175.5288,175.5661,2503.0
2020-07-08 10:05:00,187.96,188.04,187.65,187.76,9523.0,175.5568,175.6315,175.2672,175.37,9523.0
2020-07-08 10:10:00,187.62,187.75,187.35,187.69,9929.0,175.2392,175.3606,174.987,175.3046,9929.0
2020-07-08 10:15:00,187.62,188.02,187.58,187.94,11239.0,175.2392,175.6128,175.2019,175.5381,11239.0
2020-07-08 10:20:00,187.93,188.5,187.89,188.38,14265.0,175.5288,176.0611,175.4914,175.9491,14265.0
2020-07-08 10:25:00,188.41,188.43,187.94,187.99,11695.0,175.9771,175.9958,175.5381,175.5848,11695.0
2020-07-08 10:30:00,188.0,188.18,187.95,188.11,4794.0,175.5941,175.7623,175.5474,175.6969,4794.0
2020-07-08 10:35:00,188.08,188.16,188.04,188.09,4515.0,175.6689,175.7436,175.6315,175.6782,4515.0
2020-07-08 10:40:00,188.07,188.33,188.07,188.24,4100.0,175.6595,175.9024,175.6595,175.8183,4100.0
2020-07-08 10:45:00,188.2,188.3,188.04,188.29,18518.0,175.7809,175.8743,175.6315,175.865,18518.0
2020-07-08 10:50:00,188.28,188.35,188.2,188.27,2777.0,175.8557,175.921,175.7809,175.8463,2777.0
2020-07-08 10:55:00,188.35,188.6,188.27,188.6,6110.0,175.921,176.1545,175.8463,176.1545,6110.0
2020-07-08 11:00:00,188.65,188.71,188.33,188.4,4898.0,176.2012,176.2573,175.9024,175.9677,4898.0
2020-07-08 11:05:00,188.4,188.63,188.08,188.39,5192.0,175.9677,176.1826,175.6689,175.9584,5192.0
2020-07-08 11:10:00,188.49,188.77,188.36,188.77,5359.0,176.0518,176.3133,175.9304,176.3133,5359.0
2020-07-08 11:15:00,188.74,188.9,188.44,188.45,5953.0,176.2853,176.4347,176.0051,176.0144,5953.0
2020-07-08 11:20:00,188.42,188.48,188.05,188.18,7828.0,175.9864,176.0425,175.6408,175.7623,7828.0
2020-07-08 11:25:00,188.16,188.95,188.14,188.91,13094.0,175.7436,176.4814,175.7249,176.4441,13094.0
2020-07-08 11:30:00,188.88,188.99,188.26,188.31,21076.0,176.4161,176.5188,175.837,175.8837,21076.0
2020-07-08 11:35:00,188.34,188.49,188.11,188.18,69212.0,175.9117,176.0518,175.6969,175.7623,69212.0
2020-07-08 11:40:00,188.24,188.24,187.78,188.04,15032.0,175.8183,175.8183,175.3887,175.6315,15032.0
2020-07-08 11:45:00,188.24,188.25,187.96,187.96,3825.0,175.8183,175.8276,175.5568,175.5568,3825.0
2020-07-08 11:50:00,187.91,188.15,187.78,188.14,3214.0,175.5101,175.7342,175.3887,175.7249,3214.0
2020-07-08 11:55:00,188.06,188.06,187.81,187.85,1403.0,175.6502,175.6502,175.4167,175.454,1403.0
2020-07-08 12:00:00,187.89,187.91,187.69,187.91,33016.0,175.4914,175.5101,175.3046,175.5101,33016.0
2020-07-08 12:05:00,187.92,187.96,187.86,187.9,2356.0,175.5194,175.5568,175.4634,175.5007,2356.0
2020-07-08 12:10:00,187.93,188.18,187.85,187.89,13202.0,175.5288,175.7623,175.454,175.4914,13202.0
2020-07-08 12:15:00,187.86,188.17,187.69,188.11,15677.0,175.4634,175.7529,175.3046,175.6969,15677.0
2020-07-08 12:20:00,188.09,188.09,187.71,187.71,9353.0,175.6782,175.6782,175.3233,175.3233,9353.0
2020-07-08 12:25:00,187.72,187.99,187.7,187.94,3105.0,175.3326,175.5848,175.3139,175.5381,3105.0
2020-07-08 12:30:00,188.01,188.06,187.88,187.94,2450.0,175.6035,175.6502,175.4821,175.5381,2450.0
2020-07-08 12:35:00,187.88,187.88,187.79,187.86,3835.0,175.4821,175.4821,175.398,175.4634,3835.0
2020-07-08 12:40:00,187.79,187.86,187.32,187.45,4880.0,175.398,175.4634,174.959,175.0804,4880.0
2020-07-08 12:45:00,187.4,187.41,187.22,187.27,5443.0,175.0337,175.0431,174.8656,174.9123,5443.0
2020-07-08 12:50:00,187.27,187.27,186.91,187.01,5994.0,174.9123,174.9123,174.5761,174.6695,5994.0
2020-07-08 12:55:00,187.01,187.17,186.89,186.96,12044.0,174.6695,174.8189,174.5574,174.6228,12044.0
2020-07-08 13:00:00,187.01,187.17,186.95,187.11,11965.0,174.6695,174.8189,174.6134,174.7629,11965.0
2020-07-08 13:05:00,187.12,187.28,186.98,187.04,13270.0,174.7722,174.9216,174.6414,174.6975,13270.0
2020-07-08 13:10:00,187.04,187.09,186.76,187.01,8346.0,174.6975,174.7442,174.436,174.6695,8346.0
2020-07-08 13:15:00,186.97,187.03,186.72,186.72,2831.0,174.6321,174.6881,174.3986,174.3986,2831.0
2020-07-08 13:20:00,186.77,186.87,186.75,186.87,4834.0,174.4453,174.5387,174.4266,174.5387,4834.0
2020-07-08 13:25:00,186.81,186.82,186.56,186.77,4202.0,174.4827,174.492,174.2492,174.4453,4202.0
2020-07-08 13:30:00,186.85,187.1,186.85,186.99,2280.0,174.52,174.7535,174.52,174.6508,2280.0
2020-07-08 13:35:00,186.96,187.18,186.95,187.18,4100.0,174.6228,174.8282,174.6134,174.8282,4100.0
2020-07-08 13:40:00,187.1,187.19,186.98,186.98,20429.0,174.7535,174.8376,174.6414,174.6414,20429.0
2020-07-08 13:45:00,186.96,186.98,186.68,186.69,9603.0,174.6228,174.6414,174.3612,174.3706,9603.0
2020-07-08 13:50:00,186.66,186.66,185.94,186.05,55407.0,174.3426,174.3426,173.6701,173.7728,55407.0
2020-07-08 13:55:00,186.14,186.31,186.01,186.03,13165.0,173.8569,174.0157,173.7355,173.7541,13165.0
2020-07-08 14:00:00,186.04,186.43,185.99,186.33,30765.0,173.7635,174.1277,173.7168,174.0343,30765.0
2020-07-08 14:05:00,186.28,186.41,185.94,186.22,6167.0,173.9876,174.1091,173.6701,173.9316,6167.0
2020-07-08 14:10:00,186.14,186.14,185.96,186.01,4410.0,173.8569,173.8569,173.6888,173.7355,4410.0
2020-07-08 14:15:00,186.01,186.13,186.01,186.1,11734.0,173.7355,173.8475,173.7355,173.8195,11734.0
2020-07-08 14:20:00,186.04,186.17,185.99,186.06,14156.0,173.7635,173.8849,173.7168,173.7822,14156.0
2020-07-08 14:25:00,186.06,186.12,185.9,186.06,10492.0,173.7822,173.8382,173.6327,173.7822,10492.0
2020-07-08 14:30:00,186.07,186.1,185.93,185.93,11589.0,173.7915,173.8195,173.6607,173.6607,11589.0
2020-07-08 14:35:00,185.92,186.03,185.48,185.62,24725.0,173.6514,173.7541,173.2404,173.3712,24725.0
2020-07-08 14:40:00,185.65,185.97,185.62,185.91,10023.0,173.3992,173.6981,173.3712,173.6421,10023.0
2020-07-08 14:45:00,185.91,186.0,185.85,185.95,2564.0,173.6421,173.7261,173.586,173.6794,2564.0
2020-07-08 14:50:00,185.97,186.08,185.88,185.88,4116.0,173.6981,173.8008,173.614,173.614,4116.0
2020-07-08 14:55:00,185.97,186.26,185.97,186.21,26015.0,173.6981,173.969,173.6981,173.9223,26015.0
2020-07-08 15:00:00,186.19,186.19,185.91,186.0,22214.0,173.9036,173.9036,173.6421,173.7261,22214.0
2020-07-08 15:05:00,185.97,186.14,185.84,186.04,42241.0,173.6981,173.8569,173.5767,173.7635,42241.0
2020-07-08 15:10:00,186.04,186.11,185.96,186.02,15946.0,173.7635,173.8289,173.6888,173.7448,15946.0
2020-07-08 15:15:00,186.03,186.07,185.98,186.06,8180.0,173.7541,173.7915,173.7074,173.7822,8180.0
2020-07-08 15:20:00,186.06,186.57,185.98,186.57,32285.0,173.7822,174.2585,173.7074,174.2585,32285.0
2020-07-08 15:25:00,186.56,186.77,186.53,186.67,26558.0,174.2492,174.4453,174.2211,174.3519,26558.0
2020-07-08 15:30:00,186.83,187.45,186.83,187.34,12234.0,174.5013,175.0804,174.5013,174.9777,12234.0
2020-07-08 15:35:00,187.33,187.5,187.19,187.43,10023.0,174.9683,175.1271,174.8376,175.0617,10023.0
2020-07-08 15:40:00,187.38,187.98,187.34,187.88,17365.0,175.015,175.5755,174.9777,175.4821,17365.0
2020-07-08 15:45:00,187.86,187.94,187.59,187.69,18223.0,175.4634,175.5381,175.2112,175.3046,18223.0
2020-07-08 15:50:00,187.57,188.36,187.35,188.34,24732.0,175.1925,175.9304,174.987,175.9117,24732.0
2020-07-08 15:55:00,188.34,188.63,188.15,188.61,63792.0,175.9117,176.1826,175.7342,176.1639,63792.0
2020-07-09 09:30:00,188.89,189.42,188.86,189.17,17909.0,176.4254,176.9204,176.3974,176.6869,17909.0
2020-07-09 09:35:00,189.33,189.45,188.98,189.12,5667.0,176.8364,176.9485,176.5095,176.6402,5667.0
2020-07-09 09:40:00,189.18,189.39,188.87,188.87,2115.0,176.6963,176.8924,176.4067,176.4067,2115.0
2020-07-09 09:45:00,188.85,189.08,188.74,188.85,2500.0,176.388,176.6029,176.2853,176.388,2500.0
2020-07-09 09:50:00,188.87,189.37,188.79,189.37,4909.0,176.4067,176.8737,176.332,176.8737,4909.0
2020-07-09 09:55:00,189.48,190.29,189.48,190.29,5851.0,176.9765,177.733,176.9765,177.733,5851.0
2020-07-09 10:00:00,190.3,190.68,190.28,190.68,7129.0,177.7424,178.0973,177.7237,178.0973,7129.0
2020-07-09 10:05:00,190.65,191.01,190.64,190.87,10922.0,178.0693,178.4055,178.0599,178.2747,10922.0
2020-07-09 10:10:00,190.83,191.21,190.64,191.18,5699.0,178.2374,178.5923,178.0599,178.5643,5699.0
2020-07-09 10:15:00,191.17,191.17,190.12,190.12,9787.0,178.555,178.555,177.5742,177.5742,9787.0
2020-07-09 10:20:00,190.18,190.87,190.13,190.64,5827.0,177.6303,178.2747,177.5836,178.0599,5827.0
2020-07-09 10:25:00,190.6,190.63,189.86,189.92,7066.0,178.0226,178.0506,177.3314,177.3874,7066.0
2020-07-09 10:30:00,189.88,190.13,189.88,190.13,3708.0,177.3501,177.5836,177.3501,177.5836,3708.0
2020-07-09 10:35:00,190.15,190.15,189.65,189.65,3569.0,177.6023,177.6023,177.1353,177.1353,3569.0
2020-07-09 10:40:00,189.74,189.74,189.22,189.23,4043.0,177.2193,177.2193,176.7336,176.743,4043.0
2020-07-09 10:45:00,189.24,189.37,188.99,188.99,3769.0,176.7523,176.8737,176.5188,176.5188,3769.0
2020-07-09 10:50:00,188.86,189.25,188.79,189.19,4025.0,176.3974,176.7616,176.332,176.7056,4025.0
2020-07-09 10:55:00,189.21,189.22,188.38,188.5,6878.0,176.7243,176.7336,175.9491,176.0611,6878.0
2020-07-09 11:00:00,188.57,188.81,188.2,188.4,6905.0,176.1265,176.3507,175.7809,175.9677,6905.0
2020-07-09 11:05:00,188.38,189.03,188.26,189.03,5684.0,175.9491,176.5562,175.837,176.5562,5684.0
2020-07-09 11:10:00,188.96,189.02,188.74,188.75,5516.0,176.4908,176.5468,176.2853,176.2946,5516.0
2020-07-09 11:15:00,188.75,188.85,187.89,187.89,13214.0,176.2946,176.388,175.4914,175.4914,13214.0
2020-07-09 11:20:00,187.89,188.29,187.89,188.14,5831.0,175.4914,175.865,175.4914,175.7249,5831.0
2020-07-09 11:25:00,188.1,188.56,188.01,188.56,8417.0,175.6875,176.1172,175.6035,176.1172,8417.0
2020-07-09 11:30:00,188.58,188.67,188.37,188.54,4239.0,176.1359,176.2199,175.9397,176.0985,4239.0
2020-07-09 11:35:00,188.44,188.8,188.42,188.55,2712.0,176.0051,176.3413,175.9864,176.1078,2712.0
2020-07-09 11:40:00,188.65,188.71,188.17,188.22,4815.0,176.2012,176.2573,175.7529,175.7996,4815.0
2020-07-09 11:45:00,188.18,188.4,188.1,188.4,4512.0,175.7623,175.9677,175.6875,175.9677,4512.0
2020-07-09 11:50:00,188.32,188.64,188.27,188.58,5251.0,175.893,176.1919,175.8463,176.1359,5251.0
2020-07-09 11:55:00,188.53,188.57,188.41,188.57,2102.0,176.0892,176.1265,175.9771,176.1265,2102.0
2020-07-09 12:00:00,188.41,188.82,188.34,188.81,8088.0,175.9771,176.36,175.9117,176.3507,8088.0
2020-07-09 12:05:00,188.81,188.97,188.77,188.77,2560.0,176.3507,176.5001,176.3133,176.3133,2560.0
2020-07-09 12:10:00,188.88,188.88,188.67,188.69,2992.0,176.4161,176.4161,176.2199,176.2386,2992.0
2020-07-09 12:15:00,188.75,188.87,188.73,188.81,6464.0,176.2946,176.4067,176.276,176.3507,6464.0
2020-07-09 12:20:00,188.77,188.87,188.67,188.73,3607.0,176.3133,176.4067,176.2199,176.276,3607.0
2020-07-09 12:25:00,188.77,188.81,188.58,188.66,4263.0,176.3133,176.3507,176.1359,176.2106,4263.0
2020-07-09 12:30:00,188.69,188.69,188.38,188.38,2171.0,176.2386,176.2386,175.9491,175.9491,2171.0
2020-07-09 12:35:00,188.38,188.47,188.18,188.18,2207.0,175.9491,176.0331,175.7623,175.7623,2207.0
2020-07-09 12:40:00,188.25,188.36,188.24,188.25,3334.0,175.8276,175.9304,175.8183,175.8276,3334.0
2020-07-09 12:45:00,188.23,188.48,188.22,188.24,3968.0,175.809,176.0425,175.7996,175.8183,3968.0
2020-07-09 12:50:00,188.22,188.24,187.89,187.93,3358.0,175.7996,175.8183,175.4914,175.5288,3358.0
2020-07-09 12:55:00,187.9,188.09,187.86,188.04,2865.0,175.5007,175.6782,175.4634,175.6315,2865.0
2020-07-09 13:00:00,188.01,188.29,187.99,188.22,2865.0,175.6035,175.865,175.5848,175.7996,2865.0
2020-07-09 13:05:00,188.26,188.4,188.2,188.32,2749.0,175.837,175.9677,175.7809,175.893,2749.0
2020-07-09 13:10:00,188.47,188.5,188.39,188.43,1300.0,176.0331,176.0611,175.9584,175.9958,1300.0
2020-07-09 13:15:00,188.54,188.59,188.3,188.3,4532.0,176.0985,176.1452,175.8743,175.8743,4532.0
2020-07-09 13:20:00,188.25,188.26,187.94,188.02,1987.0,175.8276,175.837,175.5381,175.6128,1987.0
2020-07-09 13:25:00,188.01,188.07,187.97,188.04,2202.0,175.6035,175.6595,175.5661,175.6315,2202.0
2020-07-09 13:30:00,188.1,188.15,188.04,188.15,1425.0,175.6875,175.7342,175.6315,175.7342,1425.0
2020-07-09 13:35:00,188.1,188.3,188.1,188.16,2651.0,175.6875,175.8743,175.6875,175.7436,2651.0
2020-07-09 13:40:00,188.17,188.36,188.06,188.1,4218.0,175.7529,175.9304,175.6502,175.6875,4218.0
2020-07-09 13:45:00,188.09,188.1,187.99,188.02,2059.0,175.6782,175.6875,175.5848,175.6128,2059.0
2020-07-09 13:50:00,188.03,188.03,187.76,187.76,2335.0,175.6222,175.6222,175.37,175.37,2335.0
2020-07-09 13:55:00,187.7,187.82,187.7,187.82,2810.0,175.3139,175.426,175.3139,175.426,2810.0
2020-07-09 14:00:00,187.81,188.08,187.8,187.99,4034.0,175.4167,175.6689,175.4073,175.5848,4034.0
2020-07-09 14:05:00,187.92,188.25,187.91,188.14,3916.0,175.5194,175.8276,175.5101,175.7249,3916.0
2020-07-09 14:10:00,188.18,188.19,188.12,188.17,1823.0,175.7623,175.7716,175.7062,175.7529,1823.0
2020-07-09 14:15:00,188.2,188.62,188.2,188.48,9093.0,175.7809,176.1732,175.7809,176.0425,9093.0
2020-07-09 14:20:00,188.46,188.56,188.45,188.48,1463.0,176.0238,176.1172,176.0144,176.0425,1463.0
2020-07-09 14:25:00,188.57,188.59,188.48,188.54,2040.0,176.1265,176.1452,176.0425,176.0985,2040.0
2020-07-09 14:30:00,188.54,188.66,188.41,188.63,18625.0,176.0985,176.2106,175.9771,176.1826,18625.0
2020-07-09 14:35:00,188.63,188.74,188.53,188.74,6642.0,176.1826,176.2853,176.0892,176.2853,6642.0
2020-07-09 14:40:00,188.76,188.82,188.55,188.6,5488.0,176.304,176.36,176.1078,176.1545,5488.0
2020-07-09 14:45:00,188.67,188.9,188.59,188.79,4889.0,176.2199,176.4347,176.1452,176.332,4889.0
2020-07-09 14:50:00,188.89,188.98,188.83,188.96,2813.0,176.4254,176.5095,176.3694,176.4908,2813.0
2020-07-09 14:55:00,189.1,189.24,189.03,189.03,3855.0,176.6215,176.7523,176.5562,176.5562,3855.0
2020-07-09 15:00:00,189.12,189.3,189.04,189.18,5557.0,176.6402,176.8083,176.5655,176.6963,5557.0
2020-07-09 15:05:00,189.13,189.2,188.98,189.09,3116.0,176.6496,176.7149,176.5095,176.6122,3116.0
2020-07-09 15:10:00,189.09,189.4,189.01,189.38,3804.0,176.6122,176.9018,176.5375,176.8831,3804.0
2020-07-09 15:15:00,189.44,189.56,189.05,189.07,6976.0,176.9391,177.0512,176.5748,176.5935,6976.0
2020-07-09 15:20:00,189.05,189.08,188.74,188.84,3504.0,176.5748,176.6029,176.2853,176.3787,3504.0
2020-07-09 15:25:00,188.9,188.9,188.55,188.69,6221.0,176.4347,176.4347,176.1078,176.2386,6221.0
2020-07-09 15:30:00,188.69,188.69,188.2,188.37,5642.0,176.2386,176.2386,175.7809,175.9397,5642.0
2020-07-09 15:35:00,188.43,188.54,188.19,188.45,8949.0,175.9958,176.0985,175.7716,176.0144,8949.0
2020-07-09 15:40:00,188.37,188.58,188.33,188.34,11920.0,175.9397,176.1359,175.9024,175.9117,11920.0
2020-07-09 15:45:00,188.35,189.06,188.35,188.92,33755.0,175.921,176.5842,175.921,176.4534,33755.0
2020-07-09 15:50:00,188.7,188.7,188.0,188.1,34140.0,176.2479,176.2479,175.5941,175.6875,34140.0
2020-07-09 15:55:00,188.09,188.12,187.52,187.85,63977.0,175.6782,175.7062,175.1458,175.454,63977.0
2020-07-10 09:30:00,188.17,189.15,187.74,187.74,26472.0,175.7529,176.6682,175.3513,175.3513,26472.0
2020-07-10 09:35:00,187.49,188.22,187.48,188.13,10120.0,175.1178,175.7996,175.1084,175.7156,10120.0
2020-07-10 09:40:00,188.19,188.36,187.74,188.08,5685.0,175.7716,175.9304,175.3513,175.6689,5685.0
2020-07-10 09:45:00,188.04,188.22,187.98,187.99,2098.0,175.6315,175.7996,175.5755,175.5848,2098.0
2020-07-10 09:50:00,187.7,187.75,186.91,186.91,3678.0,175.3139,175.3606,174.5761,174.5761,3678.0
2020-07-10 09:55:00,187.02,187.44,186.92,187.44,5009.0,174.6788,175.0711,174.5854,175.0711,5009.0
2020-07-10 10:00:00,187.1,187.22,186.5,186.69,4200.0,174.7535,174.8656,174.1931,174.3706,4200.0
2020-07-10 10:05:00,186.72,187.17,186.72,187.17,2280.0,174.3986,174.8189,174.3986,174.8189,2280.0
2020-07-10 10:10:00,187.21,187.92,187.21,187.86,2956.0,174.8563,175.5194,174.8563,175.4634,2956.0
2020-07-10 10:15:00,187.94,188.03,187.56,187.56,3422.0,175.5381,175.6222,175.1832,175.1832,3422.0
2020-07-10 10:20:00,187.56,187.76,187.51,187.66,2507.0,175.1832,175.37,175.1365,175.2766,2507.0
2020-07-10 10:25:00,187.66,188.01,187.66,187.97,5962.0,175.2766,175.6035,175.2766,175.5661,5962.0
2020-07-10 10:30:00,187.97,188.22,187.8,187.8,2452.0,175.5661,175.7996,175.4073,175.4073,2452.0
2020-07-10 10:35:00,187.79,187.95,187.74,187.74,3559.0,175.398,175.5474,175.3513,175.3513,3559.0
2020-07-10 10:40:00,187.84,188.09,187.7,187.83,2361.0,175.4447,175.6782,175.3139,175.4354,2361.0
2020-07-10 10:45:00,187.84,187.91,187.63,187.71,5500.0,175.4447,175.5101,175.2486,175.3233,5500.0
2020-07-10 10:50:00,187.75,187.77,187.56,187.66,3937.0,175.3606,175.3793,175.1832,175.2766,3937.0
2020-07-10 10:55:00,187.95,187.95,187.71,187.8,3351.0,175.5474,175.5474,175.3233,175.4073,3351.0
2020-07-10 11:00:00,187.86,187.96,187.62,187.65,5549.0,175.4634,175.5568,175.2392,175.2672,5549.0
2020-07-10 11:05:00,187.69,187.69,187.37,187.55,2800.0,175.3046,175.3046,175.0057,175.1738,2800.0
2020-07-10 11:10:00,187.68,187.73,187.51,187.53,9277.0,175.2953,175.342,175.1365,175.1551,9277.0
2020-07-10 11:15:00,187.57,187.62,187.43,187.53,6181.0,175.1925,175.2392,175.0617,175.1551,6181.0
2020-07-10 11:20:00,187.63,187.63,187.29,187.51,2855.0,175.2486,175.2486,174.931,175.1365,2855.0
2020-07-10 11:25:00,187.56,187.92,187.52,187.52,3842.0,175.1832,175.5194,175.1458,175.1458,3842.0
2020-07-10 11:30:00,187.62,187.62,187.13,187.13,4200.0,175.2392,175.2392,174.7815,174.7815,4200.0
2020-07-10 11:35:00,187.19,187.61,187.19,187.59,2702.0,174.8376,175.2299,174.8376,175.2112,2702.0
2020-07-10 11:40:00,187.61,187.98,187.52,187.94,5877.0,175.2299,175.5755,175.1458,175.5381,5877.0
2020-07-10 11:45:00,187.84,187.85,187.61,187.81,2297.0,175.4447,175.454,175.2299,175.4167,2297.0
2020-07-10 11:50:00,187.84,187.88,187.79,187.82,2335.0,175.4447,175.4821,175.398,175.426,2335.0
2020-07-10 11:55:00,187.85,188.09,187.81,188.01,4850.0,175.454,175.6782,175.4167,175.6035,4850.0
2020-07-10 12:00:00,188.14,188.24,188.01,188.19,4200.0,175.7249,175.8183,175.6035,175.7716,4200.0
2020-07-10 12:05:00,188.24,188.55,188.2,188.43,4042.0,175.8183,176.1078,175.7809,175.9958,4042.0
2020-07-10 12:10:00,188.5,188.61,188.4,188.61,3422.0,176.0611,176.1639,175.9677,176.1639,3422.0
2020-07-10 12:15:00,188.59,188.61,188.38,188.5,7557.0,176.1452,176.1639,175.9491,176.0611,7557.0
2020-07-10 12:20:00,188.5,188.66,188.46,188.58,6984.0,176.0611,176.2106,176.0238,176.1359,6984.0
2020-07-10 12:25:00,188.6,188.69,188.52,188.53,4452.0,176.1545,176.2386,176.0798,176.0892,4452.0
2020-07-10 12:30:00,188.52,188.6,188.42,188.59,4594.0,176.0798,176.1545,175.9864,176.1452,4594.0
2020-07-10 12:35:00,188.58,188.72,188.52,188.72,3000.0,176.1359,176.2666,176.0798,176.2666,3000.0
2020-07-10 12:40:00,188.58,188.81,188.48,188.81,1811.0,176.1359,176.3507,176.0425,176.3507,1811.0
2020-07-10 12:45:00,188.8,188.92,188.75,188.84,3083.0,176.3413,176.4534,176.2946,176.3787,3083.0
2020-07-10 12:50:00,188.66,188.84,188.66,188.77,1300.0,176.2106,176.3787,176.2106,176.3133,1300.0
2020-07-10 12:55:00,188.82,188.94,188.8,188.8,2860.0,176.36,176.4721,176.3413,176.3413,2860.0
2020-07-10 13:00:00,188.75,188.79,188.59,188.69,2171.0,176.2946,176.332,176.1452,176.2386,2171.0
2020-07-10 13:05:00,188.73,188.86,188.72,188.79,3841.0,176.276,176.3974,176.2666,176.332,3841.0
2020-07-10 13:10:00,188.78,188.8,188.54,188.55,2515.0,176.3227,176.3413,176.0985,176.1078,2515.0
2020-07-10 13:15:00,188.57,188.58,188.45,188.48,1030.0,176.1265,176.1359,176.0144,176.0425,1030.0
2020-07-10 13:20:00,188.43,188.46,188.18,188.41,14431.0,175.9958,176.0238,175.7623,175.9771,14431.0
2020-07-10 13:25:00,188.31,188.54,188.29,188.49,4213.0,175.8837,176.0985,175.865,176.0518,4213.0
2020-07-10 13:30:00,188.58,188.58,188.28,188.36,5554.0,176.1359,176.1359,175.8557,175.9304,5554.0
2020-07-10 13:35:00,188.38,188.44,188.04,188.04,5774.0,175.9491,176.0051,175.6315,175.6315,5774.0
2020-07-10 13:40:00,188.12,188.21,188.04,188.11,5540.0,175.7062,175.7903,175.6315,175.6969,5540.0
2020-07-10 13:45:00,188.13,188.21,187.9,188.02,8452.0,175.7156,175.7903,175.5007,175.6128,8452.0
2020-07-10 13:50:00,187.99,188.18,187.99,188.01,5215.0,175.5848,175.7623,175.5848,175.6035,5215.0
2020-07-10 13:55:00,188.02,188.14,188.0,188.11,6554.0,175.6128,175.7249,175.5941,175.6969,6554.0
2020-07-10 14:00:00,188.14,188.2,188.09,188.16,1901.0,175.7249,175.7809,175.6782,175.7436,1901.0
2020-07-10 14:05:00,188.2,188.33,188.2,188.32,2590.0,175.7809,175.9024,175.7809,175.893,2590.0
2020-07-10 14:10:00,188.32,188.32,188.06,188.13,5465.0,175.893,175.893,175.6502,175.7156,5465.0
2020-07-10 14:15:00,188.13,188.34,188.07,188.2,3121.0,175.7156,175.9117,175.6595,175.7809,3121.0
2020-07-10 14:20:00,188.19,188.3,188.08,188.3,5729.0,175.7716,175.8743,175.6689,175.8743,5729.0
2020-07-10 14:25:00,188.26,188.44,188.25,188.44,2741.0,175.837,176.0051,175.8276,176.0051,2741.0
2020-07-10 14:30:00,188.42,188.42,188.25,188.37,3110.0,175.9864,175.9864,175.8276,175.9397,3110.0
2020-07-10 14:35:00,188.38,188.4,188.3,188.37,1100.0,175.9491,175.9677,175.8743,175.9397,1100.0
2020-07-10 14:40:00,188.38,188.47,188.35,188.38,2000.0,175.9491,176.0331,175.921,175.9491,2000.0
2020-07-10 14:45:00,188.33,188.45,188.31,188.39,1635.0,175.9024,176.0144,175.8837,175.9584,1635.0
2020-07-10 14:50:00,188.37,188.39,188.29,188.34,3496.0,175.9397,175.9584,175.865,175.9117,3496.0
2020-07-10 14:55:00,188.36,188.45,188.33,188.33,4617.0,175.9304,176.0144,175.9024,175.9024,4617.0
2020-07-10 15:00:00,188.33,188.33,188.05,188.27,3058.0,175.9024,175.9024,175.6408,175.8463,3058.0
2020-07-10 15:05:00,188.23,188.32,188.07,188.18,2715.0,175.809,175.893,175.6595,175.7623,2715.0
2020-07-10 15:10:00,188.21,188.54,188.21,188.53,2347.0,175.7903,176.0985,175.7903,176.0892,2347.0
2020-07-10 15:15:00,188.57,188.85,188.53,188.85,3122.0,176.1265,176.388,176.0892,176.388,3122.0
2020-07-10 15:20:00,188.85,188.96,188.81,188.96,2538.0,176.388,176.4908,176.3507,176.4908,2538.0
2020-07-10 15:25:00,188.95,189.01,188.83,188.89,3504.0,176.4814,176.5375,176.3694,176.4254,3504.0
2020-07-10 15:30:00,188.9,189.11,188.84,189.07,5834.0,176.4347,176.6309,176.3787,176.5935,5834.0
2020-07-10 15:35:00,189.0,189.07,188.63,188.81,9076.0,176.5281,176.5935,176.1826,176.3507,9076.0
2020-07-10 15:40:00,188.82,188.86,188.7,188.84,11739.0,176.36,176.3974,176.2479,176.3787,11739.0
2020-07-10 15:45:00,188.83,189.76,188.83,189.61,22367.0,176.3694,177.238,176.3694,177.0979,22367.0
2020-07-10 15:50:00,189.68,190.24,189.65,189.81,31682.0,177.1633,177.6863,177.1353,177.2847,31682.0
2020-07-10 15:55:00,189.81,189.81,189.42,189.64,40486.0,177.2847,177.2847,176.9204,177.1259,40486.0
2020-07-13 09:30:00,190.76,190.78,190.37,190.57,18248.0,178.172,178.1907,177.8077,177.9945,18248.0
2020-07-13 09:35:00,190.36,190.76,190.19,190.74,7488.0,177.7984,178.172,177.6396,178.1533,7488.0
2020-07-13 09:40:00,190.8,191.39,190.8,190.88,3956.0,178.2094,178.7604,178.2094,178.2841,3956.0
2020-07-13 09:45:00,190.83,190.83,190.05,190.32,2700.0,178.2374,178.2374,177.5089,177.761,2700.0
2020-07-13 09:50:00,190.21,190.65,190.16,190.65,4936.0,177.6583,178.0693,177.6116,178.0693,4936.0
2020-07-13 09:55:00,190.78,191.42,190.78,191.23,4200.0,178.1907,178.7885,178.1907,178.611,4200.0
2020-07-13 10:00:00,191.17,191.53,191.13,191.31,3805.0,178.555,178.8912,178.5176,178.6857,3805.0
2020-07-13 10:05:00,191.33,191.73,191.29,191.72,5919.0,178.7044,179.078,178.667,179.0687,5919.0
2020-07-13 10:10:00,191.64,191.79,191.62,191.75,2939.0,178.9939,179.134,178.9753,179.0967,2939.0
2020-07-13 10:15:00,191.82,191.92,191.81,191.86,2547.0,179.1621,179.2555,179.1527,179.1994,2547.0
2020-07-13 10:20:00,191.87,192.51,191.73,192.34,15613.0,179.2088,179.8065,179.078,179.6477,15613.0
2020-07-13 10:25:00,192.36,192.47,192.21,192.28,3870.0,179.6664,179.7692,179.5263,179.5917,3870.0
2020-07-13 10:30:00,192.32,192.37,192.15,192.3,2371.0,179.6291,179.6758,179.4703,179.6104,2371.0
2020-07-13 10:35:00,192.24,192.24,191.59,191.63,1818.0,179.5543,179.5543,178.9472,178.9846,1818.0
2020-07-13 10:40:00,191.62,191.66,191.53,191.54,2064.0,178.9753,179.0126,178.8912,178.9005,2064.0
2020-07-13 10:45:00,191.45,191.66,191.42,191.65,2350.0,178.8165,179.0126,178.7885,179.0033,2350.0
2020-07-13 10:50:00,191.61,191.68,191.53,191.68,1191.0,178.9659,179.0313,178.8912,179.0313,1191.0
2020-07-13 10:55:00,191.65,192.28,191.65,192.28,1878.0,179.0033,179.5917,179.0033,179.5917,1878.0
2020-07-13 11:00:00,192.3,192.36,192.22,192.33,3000.0,179.6104,179.6664,179.5357,179.6384,3000.0
2020-07-13 11:05:00,192.31,192.63,192.25,192.55,3650.0,179.6197,179.9186,179.5637,179.8439,3650.0
2020-07-13 11:10:00,192.63,192.8,192.39,192.52,7436.0,179.9186,180.0774,179.6944,179.8159,7436.0
2020-07-13 11:15:00,192.5,192.58,192.39,192.58,3027.0,179.7972,179.8719,179.6944,179.8719,3027.0
2020-07-13 11:20:00,192.6,192.65,192.49,192.57,2879.0,179.8906,179.9373,179.7878,179.8626,2879.0
2020-07-13 11:25:00,192.58,192.9,192.58,192.83,3841.0,179.8719,180.1708,179.8719,180.1054,3841.0
2020-07-13 11:30:00,192.75,192.85,192.52,192.67,2229.0,180.0307,180.1241,179.8159,179.956,2229.0
2020-07-13 11:35:00,192.69,192.87,192.54,192.83,4291.0,179.9746,180.1428,179.8345,180.1054,4291.0
2020-07-13 11:40:00,192.85,193.0,192.85,192.87,5516.0,180.1241,180.2642,180.1241,180.1428,5516.0
2020-07-13 11:45:00,192.93,192.96,192.65,192.72,3638.0,180.1988,180.2268,179.9373,180.0027,3638.0
2020-07-13 11:50:00,192.62,192.69,192.48,192.58,2106.0,179.9093,179.9746,179.7785,179.8719,2106.0
2020-07-13 11:55:00,192.68,192.88,192.63,192.84,1566.0,179.9653,180.1521,179.9186,180.1148,1566.0
2020-07-13 12:00:00,192.78,193.08,192.78,193.01,4348.0,180.0587,180.3389,180.0587,180.2735,4348.0
2020-07-13 12:05:00,193.06,193.11,192.99,193.07,2047.0,180.3202,180.3669,180.2549,180.3296,2047.0
2020-07-13 12:10:00,193.11,193.11,192.72,192.72,1894.0,180.3669,180.3669,180.0027,180.0027,1894.0
2020-07-13 12:15:00,192.73,192.82,192.59,192.61,2564.0,180.012,180.0961,179.8812,179.8999,2564.0
2020-07-13 12:20:00,192.59,192.67,192.59,192.67,200.0,179.8812,179.956,179.8812,179.956,200.0
2020-07-13 12:25:00,192.64,192.71,192.48,192.53,2143.0,179.9279,179.9933,179.7785,179.8252,2143.0
2020-07-13 12:30:00,192.48,192.68,192.48,192.5,2468.0,179.7785,179.9653,179.7785,179.7972,2468.0
2020-07-13 12:35:00,192.35,192.43,192.35,192.43,1179.0,179.6571,179.7318,179.6571,179.7318,1179.0
2020-07-13 12:40:00,192.37,192.41,192.26,192.26,1115.0,179.6758,179.7131,179.573,179.573,1115.0
2020-07-13 12:45:00,192.18,192.25,192.14,192.25,1939.0,179.4983,179.5637,179.4609,179.5637,1939.0
2020-07-13 12:50:00,192.32,192.49,192.31,192.46,1283.0,179.6291,179.7878,179.6197,179.7598,1283.0
2020-07-13 12:55:00,192.47,192.84,192.47,192.84,3798.0,179.7692,180.1148,179.7692,180.1148,3798.0
2020-07-13 13:00:00,192.9,192.9,192.67,192.73,1894.0,180.1708,180.1708,179.956,180.012,1894.0
2020-07-13 13:05:00,192.71,192.78,192.49,192.58,1957.0,179.9933,180.0587,179.7878,179.8719,1957.0
2020-07-13 13:10:00,192.58,192.81,192.57,192.79,3753.0,179.8719,180.0867,179.8626,180.068,3753.0
2020-07-13 13:15:00,192.83,193.01,192.83,192.96,1800.0,180.1054,180.2735,180.1054,180.2268,1800.0
2020-07-13 13:20:00,192.97,193.22,192.96,193.08,3576.0,180.2362,180.4697,180.2268,180.3389,3576.0
2020-07-13 13:25:00,193.1,193.12,192.93,192.95,3130.0,180.3576,180.3763,180.1988,180.2175,3130.0
2020-07-13 13:30:00,193.02,193.16,193.01,193.01,3410.0,180.2829,180.4136,180.2735,180.2735,3410.0
2020-07-13 13:35:00,193.05,193.24,193.03,193.03,2952.0,180.3109,180.4884,180.2922,180.2922,2952.0
2020-07-13 13:40:00,193.0,193.04,192.89,192.95,3403.0,180.2642,180.3016,180.1615,180.2175,3403.0
2020-07-13 13:45:00,192.98,192.98,192.89,192.89,2567.0,180.2455,180.2455,180.1615,180.1615,2567.0
2020-07-13 13:50:00,192.93,192.93,192.76,192.78,2513.0,180.1988,180.1988,180.04,180.0587,2513.0
2020-07-13 13:55:00,192.78,192.87,192.78,192.84,3091.0,180.0587,180.1428,180.0587,180.1148,3091.0
2020-07-13 14:00:00,192.75,192.85,192.63,192.63,2500.0,180.0307,180.1241,179.9186,179.9186,2500.0
2020-07-13 14:05:00,192.63,192.65,192.38,192.38,4379.0,179.9186,179.9373,179.6851,179.6851,4379.0
2020-07-13 14:10:00,192.29,192.38,192.23,192.28,1883.0,179.601,179.6851,179.545,179.5917,1883.0
2020-07-13 14:15:00,192.27,192.4,192.25,192.35,1110.0,179.5824,179.7038,179.5637,179.6571,1110.0
2020-07-13 14:20:00,192.34,192.42,192.05,192.12,3831.0,179.6477,179.7225,179.3769,179.4423,3831.0
2020-07-13 14:25:00,192.13,192.15,191.76,191.78,8614.0,179.4516,179.4703,179.106,179.1247,8614.0
2020-07-13 14:30:00,191.78,191.89,191.61,191.79,4200.0,179.1247,179.2274,178.9659,179.134,4200.0
2020-07-13 14:35:00,191.85,192.16,191.76,192.16,2757.0,179.1901,179.4796,179.106,179.4796,2757.0
2020-07-13 14:40:00,192.17,192.29,192.1,192.24,2610.0,179.489,179.601,179.4236,179.5543,2610.0
2020-07-13 14:45:00,192.09,192.31,192.03,192.28,2288.0,179.4142,179.6197,179.3582,179.5917,2288.0
2020-07-13 14:50:00,192.22,192.41,192.14,192.41,6810.0,179.5357,179.7131,179.4609,179.7131,6810.0
2020-07-13 14:55:00,192.24,192.53,192.24,192.35,3427.0,179.5543,179.8252,179.5543,179.6571,3427.0
2020-07-13 15:00:00,192.3,192.34,192.04,192.1,3700.0,179.6104,179.6477,179.3675,179.4236,3700.0
2020-07-13 15:05:00,192.08,192.09,191.52,191.58,4134.0,179.4049,179.4142,178.8819,178.9379,4134.0
2020-07-13 15:10:00,191.57,191.88,191.54,191.66,11818.0,178.9286,179.2181,178.9005,179.0126,11818.0
2020-07-13 15:15:00,191.6,191.85,191.45,191.58,4252.0,178.9566,179.1901,178.8165,178.9379,4252.0
2020-07-13 15:20:00,191.56,191.71,191.46,191.59,4675.0,178.9192,179.0593,178.8258,178.9472,4675.0
2020-07-13 15:25:00,191.51,191.57,191.16,191.25,7502.0,178.8725,178.9286,178.5456,178.6297,7502.0
2020-07-13 15:30:00,191.31,191.39,190.52,190.52,19153.0,178.6857,178.7604,177.9478,177.9478,19153.0
2020-07-13 15:35:00,190.65,190.83,190.39,190.59,12350.0,178.0693,178.2374,177.8264,178.0132,12350.0
2020-07-13 15:40:00,190.55,191.06,190.48,190.6,14837.0,177.9759,178.4522,177.9105,178.0226,14837.0
2020-07-13 15:45:00,190.63,190.63,189.65,189.74,15260.0,178.0506,178.0506,177.1353,177.2193,15260.0
2020-07-13 15:50:00,189.65,189.93,189.2,189.55,17328.0,177.1353,177.3968,176.7149,177.0419,17328.0
2020-07-13 15:55:00,189.5,190.09,189.5,189.74,52316.0,176.9952,177.5462,176.9952,177.2193,52316.0
2020-07-14 09:30:00,189.02,189.71,188.67,188.85,31923.0,176.5468,177.1913,176.2199,176.388,31923.0
2020-07-14 09:35:00,189.0,189.49,188.79,189.49,18157.0,176.5281,176.9858,176.332,176.9858,18157.0
2020-07-14 09:40:00,189.69,190.77,189.67,190.21,13132.0,177.1726,178.1813,177.1539,177.6583,13132.0
2020-07-14 09:45:00,190.24,190.49,189.67,189.85,9548.0,177.6863,177.9198,177.1539,177.3221,9548.0
2020-07-14 09:50:00,189.88,189.88,189.01,189.77,17054.0,177.3501,177.3501,176.5375,177.2473,17054.0
2020-07-14 09:55:00,189.6,190.4,189.52,190.27,12492.0,177.0886,177.8358,177.0138,177.7143,12492.0
2020-07-14 10:00:00,190.35,190.4,189.62,189.95,13577.0,177.7891,177.8358,177.1072,177.4155,13577.0
2020-07-14 10:05:00,189.95,189.98,189.34,189.53,15849.0,177.4155,177.4435,176.8457,177.0232,15849.0
2020-07-14 10:10:00,189.6,189.95,189.53,189.95,7883.0,177.0886,177.4155,177.0232,177.4155,7883.0
2020-07-14 10:15:00,189.96,190.39,189.81,190.25,6679.0,177.4248,177.8264,177.2847,177.6957,6679.0
2020-07-14 10:20:00,190.3,190.87,190.1,190.8,14878.0,177.7424,178.2747,177.5556,178.2094,14878.0
2020-07-14 10:25:00,190.87,191.16,190.38,190.86,11289.0,178.2747,178.5456,177.8171,178.2654,11289.0
2020-07-14 10:30:00,190.99,191.44,190.99,191.3,6980.0,178.3868,178.8071,178.3868,178.6764,6980.0
2020-07-14 10:35:00,191.4,191.78,191.4,191.52,11298.0,178.7698,179.1247,178.7698,178.8819,11298.0
2020-07-14 10:40:00,191.47,192.06,191.45,191.91,4925.0,178.8352,179.3862,178.8165,179.2461,4925.0
2020-07-14 10:45:00,191.96,192.5,191.67,192.41,9221.0,179.2928,179.7972,179.022,179.7131,9221.0
2020-07-14 10:50:00,192.29,192.77,192.08,192.67,6245.0,179.601,180.0494,179.4049,179.956,6245.0
2020-07-14 10:55:00,192.72,192.87,192.27,192.37,8450.0,180.0027,180.1428,179.5824,179.6758,8450.0
2020-07-14 11:00:00,192.37,192.64,191.96,192.42,8147.0,179.6758,179.9279,179.2928,179.7225,8147.0
2020-07-14 11:05:00,192.37,192.85,191.78,192.75,14169.0,179.6758,180.1241,179.1247,180.0307,14169.0
2020-07-14 11:10:00,192.65,192.87,192.42,192.74,12147.0,179.9373,180.1428,179.7225,180.0213,12147.0
2020-07-14 11:15:00,192.75,193.07,192.54,192.98,8131.0,180.0307,180.3296,179.8345,180.2455,8131.0
2020-07-14 11:20:00,192.98,193.19,192.75,193.19,7545.0,180.2455,180.4417,180.0307,180.4417,7545.0
2020-07-14 11:25:00,193.26,193.32,192.99,193.2,11904.0,180.507,180.5631,180.2549,180.451,11904.0
2020-07-14 11:30:00,193.15,193.77,193.11,193.56,14069.0,180.4043,180.9834,180.3669,180.7872,14069.0
2020-07-14 11:35:00,193.57,193.63,193.37,193.49,9872.0,180.7966,180.8526,180.6098,180.7219,9872.0
2020-07-14 11:40:00,193.47,193.79,193.44,193.66,8540.0,180.7032,181.0021,180.6752,180.8806,8540.0
2020-07-14 11:45:00,193.72,193.8,193.52,193.6,5032.0,180.9367,181.0114,180.7499,180.8246,5032.0
2020-07-14 11:50:00,193.55,193.68,193.45,193.45,9830.0,180.7779,180.8993,180.6845,180.6845,9830.0
2020-07-14 11:55:00,193.45,193.55,193.4,193.55,6383.0,180.6845,180.7779,180.6378,180.7779,6383.0
2020-07-14 12:00:00,193.62,193.7,193.46,193.65,6123.0,180.8433,180.918,180.6938,180.8713,6123.0
2020-07-14 12:05:00,193.64,193.76,193.52,193.62,14110.0,180.862,180.974,180.7499,180.8433,14110.0
2020-07-14 12:10:00,193.65,193.71,193.56,193.59,5372.0,180.8713,180.9273,180.7872,180.8153,5372.0
2020-07-14 12:15:00,193.56,194.08,193.51,194.0,7776.0,180.7872,181.2729,180.7405,181.1982,7776.0
2020-07-14 12:20:00,193.93,194.27,193.92,194.13,12841.0,181.1328,181.4504,181.1235,181.3196,12841.0
2020-07-14 12:25:00,194.1,194.1,193.46,193.62,12575.0,181.2916,181.2916,180.6938,180.8433,12575.0
2020-07-14 12:30:00,193.55,193.87,193.55,193.62,7106.0,180.7779,181.0768,180.7779,180.8433,7106.0
2020-07-14 12:35:00,193.7,193.84,193.28,193.29,4033.0,180.918,181.0488,180.5257,180.5351,4033.0
2020-07-14 12:40:00,193.38,193.61,193.28,193.52,6513.0,180.6191,180.8339,180.5257,180.7499,6513.0
2020-07-14 12:45:00,193.79,193.93,193.64,193.89,4350.0,181.0021,181.1328,180.862,181.0955,4350.0
2020-07-14 12:50:00,193.96,194.05,193.74,193.82,12296.0,181.1608,181.2449,180.9554,181.0301,12296.0
2020-07-14 12:55:00,193.86,193.88,193.61,193.63,10340.0,181.0674,181.0861,180.8339,180.8526,10340.0
2020-07-14 13:00:00,193.71,193.72,193.09,193.09,5335.0,180.9273,180.9367,180.3483,180.3483,5335.0
2020-07-14 13:05:00,193.09,193.27,192.96,193.03,4287.0,180.3483,180.5164,180.2268,180.2922,4287.0
2020-07-14 13:10:00,192.94,193.21,192.92,193.16,3156.0,180.2082,180.4603,180.1895,180.4136,3156.0
2020-07-14 13:15:00,193.17,193.48,193.15,193.15,4540.0,180.423,180.7125,180.4043,180.4043,4540.0
2020-07-14 13:20:00,193.12,193.55,193.06,193.45,6383.0,180.3763,180.7779,180.3202,180.6845,6383.0
2020-07-14 13:25:00,193.5,193.66,193.5,193.64,6739.0,180.7312,180.8806,180.7312,180.862,6739.0
2020-07-14 13:30:00,193.6,193.8,193.6,193.76,4462.0,180.8246,181.0114,180.8246,180.974,4462.0
2020-07-14 13:35:00,193.74,194.0,193.7,193.92,7685.0,180.9554,181.1982,180.918,181.1235,7685.0
2020-07-14 13:40:00,193.93,194.22,193.9,194.18,5137.0,181.1328,181.4037,181.1048,181.3663,5137.0
2020-07-14 13:45:00,194.18,194.18,193.97,194.12,5559.0,181.3663,181.3663,181.1702,181.3103,5559.0
2020-07-14 13:50:00,194.16,194.34,194.1,194.33,4027.0,181.3476,181.5158,181.2916,181.5064,4027.0
2020-07-14 13:55:00,194.38,194.38,193.55,193.85,9849.0,181.5531,181.5531,180.7779,181.0581,9849.0
2020-07-14 14:00:00,193.76,194.55,193.71,194.49,6692.0,180.974,181.7119,180.9273,181.6559,6692.0
2020-07-14 14:05:00,194.48,194.55,194.08,194.14,7057.0,181.6465,181.7119,181.2729,181.329,7057.0
2020-07-14 14:10:00,194.13,194.39,194.13,194.28,4800.0,181.3196,181.5625,181.3196,181.4597,4800.0
2020-07-14 14:15:00,194.32,194.75,194.27,194.71,7798.0,181.4971,181.8987,181.4504,181.8614,7798.0
2020-07-14 14:20:00,194.67,194.87,194.67,194.78,4994.0,181.824,182.0108,181.824,181.9267,4994.0
2020-07-14 14:25:00,194.77,194.79,194.42,194.46,6527.0,181.9174,181.9361,181.5905,181.6278,6527.0
2020-07-14 14:30:00,194.5,194.55,194.36,194.36,3272.0,181.6652,181.7119,181.5344,181.5344,3272.0
2020-07-14 14:35:00,194.3,194.47,194.12,194.12,4880.0,181.4784,181.6372,181.3103,181.3103,4880.0
2020-07-14 14:40:00,194.2,194.21,194.03,194.09,5074.0,181.385,181.3943,181.2262,181.2823,5074.0
2020-07-14 14:45:00,194.13,194.26,193.88,193.93,6575.0,181.3196,181.441,181.0861,181.1328,6575.0
2020-07-14 14:50:00,193.89,194.21,193.89,194.17,4905.0,181.0955,181.3943,181.0955,181.357,4905.0
2020-07-14 14:55:00,194.13,194.46,194.04,194.29,5947.0,181.3196,181.6278,181.2356,181.4691,5947.0
2020-07-14 15:00:00,194.38,194.47,193.73,193.73,4600.0,181.5531,181.6372,180.946,180.946,4600.0
2020-07-14 15:05:00,193.75,194.17,193.67,194.04,8200.0,180.9647,181.357,180.89,181.2356,8200.0
2020-07-14 15:10:00,194.1,194.19,193.71,193.92,7356.0,181.2916,181.3757,180.9273,181.1235,7356.0
2020-07-14 15:15:00,194.01,194.13,193.89,193.99,8849.0,181.2075,181.3196,181.0955,181.1889,8849.0
2020-07-14 15:20:00,194.02,194.67,194.02,194.63,8384.0,181.2169,181.824,181.2169,181.7866,8384.0
2020-07-14 15:25:00,194.65,194.74,194.38,194.67,9398.0,181.8053,181.8894,181.5531,181.824,9398.0
2020-07-14 15:30:00,194.72,195.22,194.72,195.09,39254.0,181.8707,182.3377,181.8707,182.2163,39254.0
2020-07-14 15:35:00,195.07,195.32,194.92,195.28,18123.0,182.1976,182.4311,182.0575,182.3937,18123.0
2020-07-14 15:40:00,195.25,195.69,194.91,195.43,26998.0,182.3657,182.7767,182.0482,182.5338,26998.0
2020-07-14 15:45:00,195.43,196.06,195.26,195.95,36739.0,182.5338,183.1223,182.3751,183.0195,36739.0
2020-07-14 15:50:00,195.95,196.16,195.83,196.08,35032.0,183.0195,183.2157,182.9074,183.1409,35032.0
2020-07-14 15:55:00,196.03,196.13,195.74,195.88,69482.0,183.0942,183.1876,182.8234,182.9541,69482.0
2020-07-15 09:30:00,198.89,199.98,198.0,199.56,40840.0,185.7655,186.7836,184.9342,186.3913,40840.0
2020-07-15 09:35:00,199.55,199.66,197.98,198.17,8768.0,186.382,186.4847,184.9156,185.093,8768.0
2020-07-15 09:40:00,198.17,199.15,198.17,199.15,12411.0,185.093,186.0084,185.093,186.0084,12411.0
2020-07-15 09:45:00,199.08,200.27,198.98,198.99,31213.0,185.943,187.0545,185.8496,185.8589,31213.0
2020-07-15 09:50:00,199.02,199.91,198.76,199.44,10807.0,185.8869,186.7182,185.6441,186.2792,10807.0
2020-07-15 09:55:00,199.58,199.61,199.03,199.31,10037.0,186.41,186.438,185.8963,186.1578,10037.0
2020-07-15 10:00:00,199.36,199.48,198.74,198.88,7353.0,186.2045,186.3166,185.6254,185.7562,7353.0
2020-07-15 10:05:00,199.01,199.61,198.79,199.59,12390.0,185.8776,186.438,185.6721,186.4193,12390.0
2020-07-15 10:10:00,199.54,199.71,199.42,199.7,11822.0,186.3726,186.5314,186.2605,186.5221,11822.0
2020-07-15 10:15:00,199.71,200.1,199.44,199.99,16153.0,186.5314,186.8957,186.2792,186.7929,16153.0
2020-07-15 10:20:00,200.03,200.53,199.58,200.12,35892.0,186.8303,187.2973,186.41,186.9144,35892.0
2020-07-15 10:25:00,200.12,200.96,200.08,200.96,8811.0,186.9144,187.6989,186.877,187.6989,8811.0
2020-07-15 10:30:00,200.82,201.53,200.65,200.65,26913.0,187.5682,188.2313,187.4094,187.4094,26913.0
2020-07-15 10:35:00,200.59,200.6,200.07,200.29,8033.0,187.3533,187.3627,186.8677,187.0731,8033.0
2020-07-15 10:40:00,200.27,200.45,200.03,200.45,10757.0,187.0545,187.2226,186.8303,187.2226,10757.0
2020-07-15 10:45:00,200.42,200.42,199.8,200.04,9447.0,187.1946,187.1946,186.6155,186.8396,9447.0
2020-07-15 10:50:00,200.0,200.32,199.94,199.94,10395.0,186.8023,187.1012,186.7462,186.7462,10395.0
2020-07-15 10:55:00,199.91,200.07,199.81,199.88,8720.0,186.7182,186.8677,186.6248,186.6902,8720.0
2020-07-15 11:00:00,200.01,200.02,199.54,199.91,6576.0,186.8116,186.821,186.3726,186.7182,6576.0
2020-07-15 11:05:00,199.97,200.39,199.82,200.39,7357.0,186.7743,187.1665,186.6341,187.1665,7357.0
2020-07-15 11:10:00,200.46,200.58,200.1,200.34,12355.0,187.2319,187.344,186.8957,187.1198,12355.0
2020-07-15 11:15:00,200.41,200.48,200.07,200.43,11529.0,187.1852,187.2506,186.8677,187.2039,11529.0
2020-07-15 11:20:00,200.37,200.43,199.55,199.72,19060.0,187.1479,187.2039,186.382,186.5407,19060.0
2020-07-15 11:25:00,199.75,200.8,199.69,200.55,13988.0,186.5688,187.5495,186.5127,187.316,13988.0
2020-07-15 11:30:00,200.61,200.9,200.57,200.81,5722.0,187.372,187.6429,187.3347,187.5588,5722.0
2020-07-15 11:35:00,200.85,200.85,200.42,200.42,11288.0,187.5962,187.5962,187.1946,187.1946,11288.0
2020-07-15 11:40:00,200.17,200.45,200.02,200.44,9546.0,186.9611,187.2226,186.821,187.2132,9546.0
2020-07-15 11:45:00,200.37,200.37,199.9,200.2,9930.0,187.1479,187.1479,186.7089,186.9891,9930.0
2020-07-15 11:50:00,200.36,200.58,200.33,200.58,5157.0,187.1385,187.344,187.1105,187.344,5157.0
2020-07-15 11:55:00,200.58,200.74,200.18,200.18,11225.0,187.344,187.4934,186.9704,186.9704,11225.0
2020-07-15 12:00:00,200.16,200.29,199.71,199.85,10152.0,186.9517,187.0731,186.5314,186.6622,10152.0
2020-07-15 12:05:00,199.84,200.37,199.84,200.16,7426.0,186.6528,187.1479,186.6528,186.9517,7426.0
2020-07-15 12:10:00,200.1,200.47,199.96,200.44,9449.0,186.8957,187.2413,186.7649,187.2132,9449.0
2020-07-15 12:15:00,200.38,200.72,200.11,200.72,12044.0,187.1572,187.4748,186.905,187.4748,12044.0
2020-07-15 12:20:00,200.74,200.89,200.55,200.7,10317.0,187.4934,187.6335,187.316,187.4561,10317.0
2020-07-15 12:25:00,200.73,200.89,200.54,200.64,7904.0,187.4841,187.6335,187.3066,187.4,7904.0
2020-07-15 12:30:00,200.57,200.57,200.08,200.32,6600.0,187.3347,187.3347,186.877,187.1012,6600.0
2020-07-15 12:35:00,200.29,200.53,200.15,200.25,6402.0,187.0731,187.2973,186.9424,187.0358,6402.0
2020-07-15 12:40:00,200.15,200.3,200.04,200.18,4850.0,186.9424,187.0825,186.8396,186.9704,4850.0
2020-07-15 12:45:00,200.17,200.64,200.14,200.64,6664.0,186.9611,187.4,186.933,187.4,6664.0
2020-07-15 12:50:00,200.64,200.67,200.36,200.45,5504.0,187.4,187.4281,187.1385,187.2226,5504.0
2020-07-15 12:55:00,200.47,200.69,200.33,200.69,5540.0,187.2413,187.4467,187.1105,187.4467,5540.0
2020-07-15 13:00:00,200.64,200.77,200.42,200.53,7200.0,187.4,187.5215,187.1946,187.2973,7200.0
2020-07-15 13:05:00,200.5,200.76,200.44,200.74,6150.0,187.2693,187.5121,187.2132,187.4934,6150.0
2020-07-15 13:10:00,200.76,200.8,200.62,200.62,4026.0,187.5121,187.5495,187.3814,187.3814,4026.0
2020-07-15 13:15:00,200.61,200.72,200.58,200.66,7319.0,187.372,187.4748,187.344,187.4187,7319.0
2020-07-15 13:20:00,200.67,200.76,200.64,200.74,5217.0,187.4281,187.5121,187.4,187.4934,5217.0
2020-07-15 13:25:00,200.69,200.69,200.28,200.39,9374.0,187.4467,187.4467,187.0638,187.1665,9374.0
2020-07-15 13:30:00,200.36,200.62,200.35,200.52,3365.0,187.1385,187.3814,187.1292,187.288,3365.0
2020-07-15 13:35:00,200.57,200.73,200.53,200.62,5359.0,187.3347,187.4841,187.2973,187.3814,5359.0
2020-07-15 13:40:00,200.56,200.7,200.56,200.65,3707.0,187.3253,187.4561,187.3253,187.4094,3707.0
2020-07-15 13:45:00,200.71,200.93,200.71,200.81,4501.0,187.4654,187.6709,187.4654,187.5588,4501.0
2020-07-15 13:50:00,200.77,200.77,200.53,200.53,4571.0,187.5215,187.5215,187.2973,187.2973,4571.0
2020-07-15 13:55:00,200.61,200.61,200.37,200.47,6512.0,187.372,187.372,187.1479,187.2413,6512.0
2020-07-15 14:00:00,200.43,200.73,200.35,200.41,7738.0,187.2039,187.4841,187.1292,187.1852,7738.0
2020-07-15 14:05:00,200.25,200.49,200.18,200.31,9350.0,187.0358,187.2599,186.9704,187.0918,9350.0
2020-07-15 14:10:00,200.33,200.45,200.29,200.4,7721.0,187.1105,187.2226,187.0731,187.1759,7721.0
2020-07-15 14:15:00,200.39,200.64,200.27,200.4,7800.0,187.1665,187.4,187.0545,187.1759,7800.0
2020-07-15 14:20:00,200.42,200.59,200.3,200.58,4930.0,187.1946,187.3533,187.0825,187.344,4930.0
2020-07-15 14:25:00,200.55,200.55,200.37,200.4,8406.0,187.316,187.316,187.1479,187.1759,8406.0
2020-07-15 14:30:00,200.42,200.71,200.41,200.65,8863.0,187.1946,187.4654,187.1852,187.4094,8863.0
2020-07-15 14:35:00,200.57,200.57,200.08,200.08,8601.0,187.3347,187.3347,186.877,186.877,8601.0
2020-07-15 14:40:00,200.12,200.31,199.97,199.98,8128.0,186.9144,187.0918,186.7743,186.7836,8128.0
2020-07-15 14:45:00,199.99,200.15,199.91,200.04,6777.0,186.7929,186.9424,186.7182,186.8396,6777.0
2020-07-15 14:50:00,200.03,200.13,199.63,199.63,6669.0,186.8303,186.9237,186.4567,186.4567,6669.0
2020-07-15 14:55:00,199.85,199.91,199.7,199.7,6579.0,186.6622,186.7182,186.5221,186.5221,6579.0
2020-07-15 15:00:00,199.66,199.79,199.61,199.62,6233.0,186.4847,186.6061,186.438,186.4473,6233.0
2020-07-15 15:05:00,199.57,199.83,199.46,199.79,7643.0,186.4006,186.6435,186.2979,186.6061,7643.0
2020-07-15 15:10:00,199.77,199.8,199.47,199.56,42443.0,186.5874,186.6155,186.3072,186.3913,42443.0
2020-07-15 15:15:00,199.57,199.89,199.47,199.88,10955.0,186.4006,186.6995,186.3072,186.6902,10955.0
2020-07-15 15:20:00,199.86,200.06,199.8,199.86,11149.0,186.6715,186.8583,186.6155,186.6715,11149.0
2020-07-15 15:25:00,199.86,200.13,199.78,200.1,23185.0,186.6715,186.9237,186.5968,186.8957,23185.0
2020-07-15 15:30:00,200.11,200.28,200.06,200.25,16286.0,186.905,187.0638,186.8583,187.0358,16286.0
2020-07-15 15:35:00,200.25,200.25,199.76,199.87,17516.0,187.0358,187.0358,186.5781,186.6808,17516.0
2020-07-15 15:40:00,199.85,200.01,199.81,199.96,15624.0,186.6622,186.8116,186.6248,186.7649,15624.0
2020-07-15 15:45:00,200.01,200.85,199.96,200.74,94761.0,186.8116,187.5962,186.7649,187.4934,94761.0
2020-07-15 15:50:00,200.66,200.66,199.76,199.79,54227.0,187.4187,187.4187,186.5781,186.6061,54227.0
2020-07-15 15:55:00,199.8,199.93,199.5,199.51,55029.0,186.6155,186.7369,186.3353,186.3446,55029.0
2020-07-16 09:30:00,199.2,199.2,197.67,198.42,29775.0,186.0551,186.0551,184.626,185.3265,29775.0
2020-07-16 09:35:00,198.55,198.55,198.08,198.46,4815.0,185.448,185.448,185.009,185.3639,4815.0
2020-07-16 09:40:00,198.43,198.43,198.09,198.17,3832.0,185.3359,185.3359,185.0183,185.093,3832.0
2020-07-16 09:45:00,198.31,198.62,198.09,198.54,5006.0,185.2238,185.5133,185.0183,185.4386,5006.0
2020-07-16 09:50:00,198.62,198.67,198.16,198.27,13550.0,185.5133,185.56,185.0837,185.1864,13550.0
2020-07-16 09:55:00,198.28,199.42,198.24,199.24,22297.0,185.1958,186.2605,185.1584,186.0924,22297.0
2020-07-16 10:00:00,199.39,199.45,198.42,198.44,5701.0,186.2325,186.2886,185.3265,185.3452,5701.0
2020-07-16 10:05:00,198.48,198.56,198.24,198.48,3768.0,185.3826,185.4573,185.1584,185.3826,3768.0
2020-07-16 10:10:00,198.41,198.54,198.28,198.47,14370.0,185.3172,185.4386,185.1958,185.3732,14370.0
2020-07-16 10:15:00,198.47,198.47,198.12,198.34,4435.0,185.3732,185.3732,185.0463,185.2518,4435.0
2020-07-16 10:20:00,198.33,198.74,198.32,198.7,5169.0,185.2425,185.6254,185.2331,185.5881,5169.0
2020-07-16 10:25:00,198.75,199.08,198.61,198.99,4589.0,185.6348,185.943,185.504,185.8589,4589.0
2020-07-16 10:30:00,198.89,198.89,198.55,198.61,5587.0,185.7655,185.7655,185.448,185.504,5587.0
2020-07-16 10:35:00,198.63,198.68,198.23,198.33,3712.0,185.5227,185.5694,185.1491,185.2425,3712.0
2020-07-16 10:40:00,198.3,198.64,198.09,198.14,8289.0,185.2145,185.532,185.0183,185.065,8289.0
2020-07-16 10:45:00,198.04,198.29,197.98,198.23,15403.0,184.9716,185.2051,184.9156,185.1491,15403.0
2020-07-16 10:50:00,198.22,198.25,198.05,198.23,7697.0,185.1397,185.1678,184.9809,185.1491,7697.0
2020-07-16 10:55:00,198.28,198.29,197.86,197.9,7955.0,185.1958,185.2051,184.8035,184.8408,7955.0
2020-07-16 11:00:00,197.92,198.27,197.74,197.79,10426.0,184.8595,185.1864,184.6914,184.7381,10426.0
2020-07-16 11:05:00,197.64,197.86,197.58,197.65,3627.0,184.598,184.8035,184.542,184.6073,3627.0
2020-07-16 11:10:00,197.66,197.81,197.5,197.51,4500.0,184.6167,184.7568,184.4672,184.4766,4500.0
2020-07-16 11:15:00,197.46,197.68,197.39,197.68,7967.0,184.4299,184.6354,184.3645,184.6354,7967.0
2020-07-16 11:20:00,197.86,198.0,197.75,197.99,4011.0,184.8035,184.9342,184.7007,184.9249,4011.0
2020-07-16 11:25:00,198.0,198.15,197.72,197.81,5304.0,184.9342,185.0744,184.6727,184.7568,5304.0
2020-07-16 11:30:00,197.73,197.84,197.68,197.82,3457.0,184.6821,184.7848,184.6354,184.7661,3457.0
2020-07-16 11:35:00,197.92,198.09,197.89,198.09,6361.0,184.8595,185.0183,184.8315,185.0183,6361.0
2020-07-16 11:40:00,198.26,198.31,198.12,198.24,3005.0,185.1771,185.2238,185.0463,185.1584,3005.0
2020-07-16 11:45:00,198.22,198.28,198.14,198.2,3100.0,185.1397,185.1958,185.065,185.1211,3100.0
2020-07-16 11:50:00,198.24,198.58,198.24,198.41,3994.0,185.1584,185.476,185.1584,185.3172,3994.0
2020-07-16 11:55:00,198.38,198.48,198.22,198.27,7977.0,185.2892,185.3826,185.1397,185.1864,7977.0
2020-07-16 12:00:00,198.27,198.28,197.9,198.09,4170.0,185.1864,185.1958,184.8408,185.0183,4170.0
2020-07-16 12:05:00,198.26,198.43,198.21,198.43,2400.0,185.1771,185.3359,185.1304,185.3359,2400.0
2020-07-16 12:10:00,198.48,198.56,198.36,198.51,4983.0,185.3826,185.4573,185.2705,185.4106,4983.0
2020-07-16 12:15:00,198.48,198.55,198.33,198.34,3573.0,185.3826,185.448,185.2425,185.2518,3573.0
2020-07-16 12:20:00,198.38,198.51,198.31,198.51,2213.0,185.2892,185.4106,185.2238,185.4106,2213.0
2020-07-16 12:25:00,198.52,198.65,198.52,198.64,2779.0,185.4199,185.5414,185.4199,185.532,2779.0
2020-07-16 12:30:00,198.66,198.71,198.61,198.64,1402.0,185.5507,185.5974,185.504,185.532,1402.0
2020-07-16 12:35:00,198.7,198.76,198.58,198.58,2895.0,185.5881,185.6441,185.476,185.476,2895.0
2020-07-16 12:40:00,198.6,198.97,198.6,198.97,1504.0,185.4947,185.8402,185.4947,185.8402,1504.0
2020-07-16 12:45:00,198.96,198.96,198.64,198.72,2779.0,185.8309,185.8309,185.532,185.6067,2779.0
2020-07-16 12:50:00,198.74,198.8,198.68,198.8,2645.0,185.6254,185.6815,185.5694,185.6815,2645.0
2020-07-16 12:55:00,198.84,198.84,198.74,198.8,3097.0,185.7188,185.7188,185.6254,185.6815,3097.0
2020-07-16 13:00:00,198.75,198.97,198.74,198.97,2500.0,185.6348,185.8402,185.6254,185.8402,2500.0
2020-07-16 13:05:00,199.04,199.14,199.03,199.04,2486.0,185.9056,185.999,185.8963,185.9056,2486.0
2020-07-16 13:10:00,199.07,199.24,199.03,199.24,8745.0,185.9336,186.0924,185.8963,186.0924,8745.0
2020-07-16 13:15:00,199.27,199.32,199.2,199.23,2102.0,186.1204,186.1671,186.0551,186.0831,2102.0
2020-07-16 13:20:00,199.22,199.22,199.11,199.12,4670.0,186.0737,186.0737,185.971,185.9803,4670.0
2020-07-16 13:25:00,199.13,199.2,199.13,199.17,3457.0,185.9897,186.0551,185.9897,186.027,3457.0
2020-07-16 13:30:00,199.18,199.18,199.0,199.03,4577.0,186.0364,186.0364,185.8683,185.8963,4577.0
2020-07-16 13:35:00,199.02,199.26,199.02,199.21,5910.0,185.8869,186.1111,185.8869,186.0644,5910.0
2020-07-16 13:40:00,199.24,199.24,199.02,199.02,4424.0,186.0924,186.0924,185.8869,185.8869,4424.0
2020-07-16 13:45:00,199.04,199.22,199.04,199.15,3554.0,185.9056,186.0737,185.9056,186.0084,3554.0
2020-07-16 13:50:00,199.17,199.36,199.17,199.19,2606.0,186.027,186.2045,186.027,186.0457,2606.0
2020-07-16 13:55:00,199.16,199.22,198.99,199.09,8053.0,186.0177,186.0737,185.8589,185.9523,8053.0
2020-07-16 14:00:00,199.06,199.14,198.81,198.85,4385.0,185.9243,185.999,185.6908,185.7282,4385.0
2020-07-16 14:05:00,198.87,198.92,198.53,198.53,6972.0,185.7468,185.7935,185.4293,185.4293,6972.0
2020-07-16 14:10:00,198.54,198.65,198.36,198.57,10096.0,185.4386,185.5414,185.2705,185.4666,10096.0
2020-07-16 14:15:00,198.53,198.63,198.46,198.53,2996.0,185.4293,185.5227,185.3639,185.4293,2996.0
2020-07-16 14:20:00,198.56,198.56,198.49,198.53,1815.0,185.4573,185.4573,185.3919,185.4293,1815.0
2020-07-16 14:25:00,198.53,198.55,198.45,198.5,2910.0,185.4293,185.448,185.3546,185.4013,2910.0
2020-07-16 14:30:00,198.51,198.68,198.48,198.5,3271.0,185.4106,185.5694,185.3826,185.4013,3271.0
2020-07-16 14:35:00,198.5,198.53,198.45,198.53,2747.0,185.4013,185.4293,185.3546,185.4293,2747.0
2020-07-16 14:40:00,198.56,198.69,198.56,198.6,1950.0,185.4573,185.5787,185.4573,185.4947,1950.0
2020-07-16 14:45:00,198.56,198.59,198.29,198.3,2917.0,185.4573,185.4853,185.2051,185.2145,2917.0
2020-07-16 14:50:00,198.27,198.72,198.27,198.5,8328.0,185.1864,185.6067,185.1864,185.4013,8328.0
2020-07-16 14:55:00,198.44,198.54,198.36,198.54,6192.0,185.3452,185.4386,185.2705,185.4386,6192.0
2020-07-16 15:00:00,198.57,198.66,198.46,198.57,3000.0,185.4666,185.5507,185.3639,185.4666,3000.0
2020-07-16 15:05:00,198.51,198.61,198.51,198.53,3149.0,185.4106,185.504,185.4106,185.4293,3149.0
2020-07-16 15:10:00,198.53,198.59,198.34,198.44,4100.0,185.4293,185.4853,185.2518,185.3452,4100.0
2020-07-16 15:15:00,198.39,198.73,198.39,198.72,2900.0,185.2985,185.6161,185.2985,185.6067,2900.0
2020-07-16 15:20:00,198.71,198.75,198.62,198.71,4400.0,185.5974,185.6348,185.5133,185.5974,4400.0
2020-07-16 15:25:00,198.73,198.99,198.65,198.99,7026.0,185.6161,185.8589,185.5414,185.8589,7026.0
2020-07-16 15:30:00,198.98,199.09,198.88,199.0,8875.0,185.8496,185.9523,185.7562,185.8683,8875.0
2020-07-16 15:35:00,198.93,199.07,198.83,199.06,6021.0,185.8029,185.9336,185.7095,185.9243,6021.0
2020-07-16 15:40:00,199.05,199.05,198.75,198.75,8529.0,185.915,185.915,185.6348,185.6348,8529.0
2020-07-16 15:45:00,198.78,198.89,198.57,198.78,13892.0,185.6628,185.7655,185.4666,185.6628,13892.0
2020-07-16 15:50:00,198.82,199.12,198.69,199.08,16517.0,185.7001,185.9803,185.5787,185.943,16517.0
2020-07-16 15:55:00,199.12,199.28,199.0,199.23,30033.0,185.9803,186.1298,185.8683,186.0831,30033.0
2020-07-17 09:30:00,200.1,200.1,199.13,199.71,58125.0,186.8957,186.8957,185.9897,186.5314,58125.0
2020-07-17 09:35:00,199.9,200.01,199.14,199.37,4033.0,186.7089,186.8116,185.999,186.2138,4033.0
2020-07-17 09:40:00,199.17,199.73,199.17,199.62,5666.0,186.027,186.5501,186.027,186.4473,5666.0
2020-07-17 09:45:00,199.52,199.56,199.27,199.33,3731.0,186.3539,186.3913,186.1204,186.1765,3731.0
2020-07-17 09:50:00,199.33,200.09,199.33,199.94,6791.0,186.1765,186.8863,186.1765,186.7462,6791.0
2020-07-17 09:55:00,199.7,200.23,199.7,200.23,2891.0,186.5221,187.0171,186.5221,187.0171,2891.0
2020-07-17 10:00:00,200.22,200.22,199.5,199.57,12302.0,187.0078,187.0078,186.3353,186.4006,12302.0
2020-07-17 10:05:00,199.53,199.6,199.33,199.39,2171.0,186.3633,186.4287,186.1765,186.2325,2171.0
2020-07-17 10:10:00,199.28,199.29,198.89,199.09,7553.0,186.1298,186.1391,185.7655,185.9523,7553.0
2020-07-17 10:15:00,199.09,199.33,199.05,199.09,1300.0,185.9523,186.1765,185.915,185.9523,1300.0
2020-07-17 10:20:00,198.99,199.15,198.58,198.61,4419.0,185.8589,186.0084,185.476,185.504,4419.0
2020-07-17 10:25:00,198.66,199.06,198.65,199.05,6448.0,185.5507,185.9243,185.5414,185.915,6448.0
2020-07-17 10:30:00,198.84,198.92,198.75,198.75,2033.0,185.7188,185.7935,185.6348,185.6348,2033.0
2020-07-17 10:35:00,198.78,199.24,198.78,199.22,2915.0,185.6628,186.0924,185.6628,186.0737,2915.0
2020-07-17 10:40:00,199.12,199.13,198.76,198.76,1451.0,185.9803,185.9897,185.6441,185.6441,1451.0
2020-07-17 10:45:00,198.73,199.09,198.69,199.09,3032.0,185.6161,185.9523,185.5787,185.9523,3032.0
2020-07-17 10:50:00,199.07,199.1,198.84,198.94,3984.0,185.9336,185.9617,185.7188,185.8122,3984.0
2020-07-17 10:55:00,198.92,199.15,198.79,199.12,3700.0,185.7935,186.0084,185.6721,185.9803,3700.0
2020-07-17 11:00:00,199.09,199.25,198.99,199.18,1700.0,185.9523,186.1018,185.8589,186.0364,1700.0
2020-07-17 11:05:00,199.15,199.38,199.15,199.3,2075.0,186.0084,186.2232,186.0084,186.1485,2075.0
2020-07-17 11:10:00,199.43,199.47,199.27,199.41,3101.0,186.2699,186.3072,186.1204,186.2512,3101.0
2020-07-17 11:15:00,199.39,199.39,199.05,199.06,3752.0,186.2325,186.2325,185.915,185.9243,3752.0
2020-07-17 11:20:00,199.03,199.15,199.02,199.09,2344.0,185.8963,186.0084,185.8869,185.9523,2344.0
2020-07-17 11:25:00,199.02,199.02,198.75,198.75,2314.0,185.8869,185.8869,185.6348,185.6348,2314.0
2020-07-17 11:30:00,198.84,198.86,198.61,198.66,3017.0,185.7188,185.7375,185.504,185.5507,3017.0
2020-07-17 11:35:00,198.66,198.67,198.47,198.51,3101.0,185.5507,185.56,185.3732,185.4106,3101.0
2020-07-17 11:40:00,198.55,198.61,198.38,198.47,4660.0,185.448,185.504,185.2892,185.3732,4660.0
2020-07-17 11:45:00,198.55,198.55,198.22,198.35,2927.0,185.448,185.448,185.1397,185.2612,2927.0
2020-07-17 11:50:00,198.28,198.47,198.17,198.47,3061.0,185.1958,185.3732,185.093,185.3732,3061.0
2020-07-17 11:55:00,198.58,198.64,198.46,198.46,3002.0,185.476,185.532,185.3639,185.3639,3002.0
2020-07-17 12:00:00,198.39,198.4,198.26,198.33,2500.0,185.2985,185.3079,185.1771,185.2425,2500.0
2020-07-17 12:05:00,198.31,198.46,198.18,198.27,4449.0,185.2238,185.3639,185.1024,185.1864,4449.0
2020-07-17 12:10:00,198.18,198.33,198.18,198.32,5875.0,185.1024,185.2425,185.1024,185.2331,5875.0
2020-07-17 12:15:00,198.31,198.32,198.09,198.09,10858.0,185.2238,185.2331,185.0183,185.0183,10858.0
2020-07-17 12:20:00,198.09,198.26,198.06,198.23,3903.0,185.0183,185.1771,184.9903,185.1491,3903.0
2020-07-17 12:25:00,198.2,198.2,197.92,197.95,3150.0,185.1211,185.1211,184.8595,184.8875,3150.0
2020-07-17 12:30:00,197.92,197.93,197.74,197.87,2100.0,184.8595,184.8689,184.6914,184.8128,2100.0
2020-07-17 12:35:00,197.81,197.92,197.81,197.92,3133.0,184.7568,184.8595,184.7568,184.8595,3133.0
2020-07-17 12:40:00,197.94,197.98,197.54,197.54,4261.0,184.8782,184.9156,184.5046,184.5046,4261.0
2020-07-17 12:45:00,197.63,197.7,197.46,197.58,3400.0,184.5887,184.654,184.4299,184.542,3400.0
2020-07-17 12:50:00,197.56,197.68,197.52,197.68,3100.0,184.5233,184.6354,184.4859,184.6354,3100.0
2020-07-17 12:55:00,197.69,197.7,197.48,197.52,1800.0,184.6447,184.654,184.4486,184.4859,1800.0
2020-07-17 13:00:00,197.52,197.56,197.38,197.44,3150.0,184.4859,184.5233,184.3552,184.4112,3150.0
2020-07-17 13:05:00,197.49,197.64,197.49,197.62,2610.0,184.4579,184.598,184.4579,184.5793,2610.0
2020-07-17 13:10:00,197.63,197.77,197.58,197.69,4742.0,184.5887,184.7194,184.542,184.6447,4742.0
2020-07-17 13:15:00,197.66,197.85,197.58,197.6,10681.0,184.6167,184.7941,184.542,184.5606,10681.0
2020-07-17 13:20:00,197.62,197.94,197.61,197.91,4180.0,184.5793,184.8782,184.57,184.8502,4180.0
2020-07-17 13:25:00,197.9,198.06,197.9,197.98,3308.0,184.8408,184.9903,184.8408,184.9156,3308.0
2020-07-17 13:30:00,197.95,197.97,197.65,197.65,4400.0,184.8875,184.9062,184.6073,184.6073,4400.0
2020-07-17 13:35:00,197.64,197.7,197.62,197.66,5141.0,184.598,184.654,184.5793,184.6167,5141.0
2020-07-17 13:40:00,197.67,197.95,197.67,197.95,3076.0,184.626,184.8875,184.626,184.8875,3076.0
2020-07-17 13:45:00,197.97,198.0,197.87,197.98,2200.0,184.9062,184.9342,184.8128,184.9156,2200.0
2020-07-17 13:50:00,197.93,198.0,197.81,197.84,1900.0,184.8689,184.9342,184.7568,184.7848,1900.0
2020-07-17 13:55:00,197.66,197.93,197.66,197.73,3782.0,184.6167,184.8689,184.6167,184.6821,3782.0
2020-07-17 14:00:00,197.73,197.98,197.62,197.98,5004.0,184.6821,184.9156,184.5793,184.9156,5004.0
2020-07-17 14:05:00,197.95,198.02,197.81,197.98,4870.0,184.8875,184.9529,184.7568,184.9156,4870.0
2020-07-17 14:10:00,197.99,198.15,197.99,198.12,4263.0,184.9249,185.0744,184.9249,185.0463,4263.0
2020-07-17 14:15:00,198.08,198.21,198.08,198.14,3223.0,185.009,185.1304,185.009,185.065,3223.0
2020-07-17 14:20:00,198.17,198.25,198.1,198.15,4640.0,185.093,185.1678,185.0276,185.0744,4640.0
2020-07-17 14:25:00,198.16,198.2,198.14,198.16,2735.0,185.0837,185.1211,185.065,185.0837,2735.0
2020-07-17 14:30:00,198.19,198.23,198.1,198.14,2822.0,185.1117,185.1491,185.0276,185.065,2822.0
2020-07-17 14:35:00,198.05,198.13,197.96,198.13,3019.0,184.9809,185.0557,184.8969,185.0557,3019.0
2020-07-17 14:40:00,198.11,198.13,197.95,198.02,3768.0,185.037,185.0557,184.8875,184.9529,3768.0
2020-07-17 14:45:00,198.06,198.09,197.95,198.05,2650.0,184.9903,185.0183,184.8875,184.9809,2650.0
2020-07-17 14:50:00,198.02,198.17,198.02,198.15,6107.0,184.9529,185.093,184.9529,185.0744,6107.0
2020-07-17 14:55:00,198.17,198.22,198.03,198.07,4241.0,185.093,185.1397,184.9623,184.9996,4241.0
2020-07-17 15:00:00,198.03,198.09,197.87,198.04,4543.0,184.9623,185.0183,184.8128,184.9716,4543.0
2020-07-17 15:05:00,198.0,198.31,197.98,198.22,3300.0,184.9342,185.2238,184.9156,185.1397,3300.0
2020-07-17 15:10:00,198.18,198.19,198.04,198.04,21464.0,185.1024,185.1117,184.9716,184.9716,21464.0
2020-07-17 15:15:00,198.03,198.27,197.98,198.27,4332.0,184.9623,185.1864,184.9156,185.1864,4332.0
2020-07-17 15:20:00,198.22,198.39,198.2,198.36,4208.0,185.1397,185.2985,185.1211,185.2705,4208.0
2020-07-17 15:25:00,198.37,198.57,198.37,198.52,5190.0,185.2798,185.4666,185.2798,185.4199,5190.0
2020-07-17 15:30:00,198.54,198.91,198.54,198.91,8696.0,185.4386,185.7842,185.4386,185.7842,8696.0
2020-07-17 15:35:00,198.94,198.95,198.72,198.73,6927.0,185.8122,185.8216,185.6067,185.6161,6927.0
2020-07-17 15:40:00,198.75,198.86,198.6,198.76,10493.0,185.6348,185.7375,185.4947,185.6441,10493.0
2020-07-17 15:45:00,198.77,198.8,198.66,198.77,12402.0,185.6534,185.6815,185.5507,185.6534,12402.0
2020-07-17 15:50:00,198.73,198.74,198.3,198.33,20379.0,185.6161,185.6254,185.2145,185.2425,20379.0
2020-07-17 15:55:00,198.36,198.61,197.97,198.0,79253.0,185.2705,185.504,184.9062,184.9342,79253.0
2020-07-20 09:30:00,197.2,197.27,196.67,196.74,15756.0,184.187,184.2524,183.692,183.7574,15756.0
2020-07-20 09:35:00,196.88,197.17,196.74,196.94,6263.0,183.8882,184.159,183.7574,183.9442,6263.0
2020-07-20 09:40:00,197.02,197.02,195.58,195.67,4246.0,184.0189,184.0189,182.6739,182.758,4246.0
2020-07-20 09:45:00,195.68,195.92,195.41,195.58,7856.0,182.7673,182.9915,182.5152,182.6739,7856.0
2020-07-20 09:50:00,195.45,195.83,195.43,195.71,4698.0,182.5525,182.9074,182.5338,182.7954,4698.0
2020-07-20 09:55:00,195.72,195.88,195.44,195.88,8607.0,182.8047,182.9541,182.5432,182.9541,8607.0
2020-07-20 10:00:00,195.8,196.21,195.78,196.07,5789.0,182.8794,183.2624,182.8607,183.1316,5789.0
2020-07-20 10:05:00,196.2,196.37,195.97,196.06,5579.0,183.253,183.4118,183.0382,183.1223,5579.0
2020-07-20 10:10:00,195.96,196.32,195.96,196.32,5486.0,183.0289,183.3651,183.0289,183.3651,5486.0
2020-07-20 10:15:00,196.32,196.32,195.92,195.93,5218.0,183.3651,183.3651,182.9915,183.0008,5218.0
2020-07-20 10:20:00,195.87,195.87,195.61,195.79,5403.0,182.9448,182.9448,182.702,182.8701,5403.0
2020-07-20 10:25:00,195.78,196.1,195.76,195.97,2287.0,182.8607,183.1596,182.8421,183.0382,2287.0
2020-07-20 10:30:00,196.14,196.24,195.8,196.24,5043.0,183.197,183.2904,182.8794,183.2904,5043.0
2020-07-20 10:35:00,196.17,196.49,196.07,196.47,3900.0,183.225,183.5239,183.1316,183.5052,3900.0
2020-07-20 10:40:00,196.49,196.54,196.39,196.49,3477.0,183.5239,183.5706,183.4305,183.5239,3477.0
2020-07-20 10:45:00,196.46,196.69,196.42,196.59,6343.0,183.4959,183.7107,183.4585,183.6173,6343.0
2020-07-20 10:50:00,196.58,196.58,196.06,196.06,8750.0,183.608,183.608,183.1223,183.1223,8750.0
2020-07-20 10:55:00,195.93,196.18,195.86,195.92,2986.0,183.0008,183.2343,182.9355,182.9915,2986.0
2020-07-20 11:00:00,195.87,196.04,195.82,196.04,2913.0,182.9448,183.1036,182.8981,183.1036,2913.0
2020-07-20 11:05:00,196.15,196.3,196.09,196.14,5468.0,183.2063,183.3464,183.1503,183.197,5468.0
2020-07-20 11:10:00,196.23,196.31,196.05,196.16,5221.0,183.281,183.3558,183.1129,183.2157,5221.0
2020-07-20 11:15:00,196.2,196.4,196.18,196.26,2592.0,183.253,183.4398,183.2343,183.3091,2592.0
2020-07-20 11:20:00,196.31,196.35,195.95,195.95,3550.0,183.3558,183.3931,183.0195,183.0195,3550.0
2020-07-20 11:25:00,195.96,196.36,195.96,196.22,3191.0,183.0289,183.4025,183.0289,183.2717,3191.0
2020-07-20 11:30:00,196.18,196.25,196.04,196.07,3220.0,183.2343,183.2997,183.1036,183.1316,3220.0
2020-07-20 11:35:00,196.11,196.14,195.93,196.02,3097.0,183.169,183.197,183.0008,183.0849,3097.0
2020-07-20 11:40:00,196.09,196.12,195.9,195.91,3142.0,183.1503,183.1783,182.9728,182.9822,3142.0
2020-07-20 11:45:00,195.91,195.91,195.73,195.87,2823.0,182.9822,182.9822,182.814,182.9448,2823.0
2020-07-20 11:50:00,195.87,195.87,195.56,195.56,2456.0,182.9448,182.9448,182.6553,182.6553,2456.0
2020-07-20 11:55:00,195.6,195.7,195.57,195.62,1774.0,182.6926,182.786,182.6646,182.7113,1774.0
2020-07-20 12:00:00,195.62,195.63,195.29,195.32,10687.0,182.7113,182.7206,182.4031,182.4311,10687.0
2020-07-20 12:05:00,195.26,195.35,195.2,195.2,2441.0,182.3751,182.4591,182.319,182.319,2441.0
2020-07-20 12:10:00,195.23,195.89,195.23,195.75,4707.0,182.347,182.9635,182.347,182.8327,4707.0
2020-07-20 12:15:00,195.73,195.74,195.64,195.66,4075.0,182.814,182.8234,182.73,182.7487,4075.0
2020-07-20 12:20:00,195.65,195.71,195.46,195.46,2162.0,182.7393,182.7954,182.5619,182.5619,2162.0
2020-07-20 12:25:00,195.55,195.59,195.28,195.28,1900.0,182.6459,182.6833,182.3937,182.3937,1900.0
2020-07-20 12:30:00,195.31,195.49,195.31,195.49,4106.0,182.4218,182.5899,182.4218,182.5899,4106.0
2020-07-20 12:35:00,195.61,195.91,195.6,195.77,3304.0,182.702,182.9822,182.6926,182.8514,3304.0
2020-07-20 12:40:00,195.78,195.87,195.73,195.81,2255.0,182.8607,182.9448,182.814,182.8888,2255.0
2020-07-20 12:45:00,195.8,195.86,195.79,195.84,2884.0,182.8794,182.9355,182.8701,182.9168,2884.0
2020-07-20 12:50:00,195.84,195.9,195.71,195.78,4085.0,182.9168,182.9728,182.7954,182.8607,4085.0
2020-07-20 12:55:00,195.76,195.88,195.76,195.81,2200.0,182.8421,182.9541,182.8421,182.8888,2200.0
2020-07-20 13:00:00,195.85,196.55,195.85,196.23,16521.0,182.9261,183.5799,182.9261,183.281,16521.0
2020-07-20 13:05:00,196.26,196.32,196.08,196.29,3702.0,183.3091,183.3651,183.1409,183.3371,3702.0
2020-07-20 13:10:00,196.12,196.27,196.04,196.16,850.0,183.1783,183.3184,183.1036,183.2157,850.0
2020-07-20 13:15:00,196.18,196.24,196.13,196.18,1725.0,183.2343,183.2904,183.1876,183.2343,1725.0
2020-07-20 13:20:00,196.17,196.23,196.06,196.07,3333.0,183.225,183.281,183.1223,183.1316,3333.0
2020-07-20 13:25:00,196.11,196.13,195.9,196.0,2918.0,183.169,183.1876,182.9728,183.0662,2918.0
2020-07-20 13:30:00,196.06,196.11,195.91,196.04,3367.0,183.1223,183.169,182.9822,183.1036,3367.0
2020-07-20 13:35:00,195.98,196.02,195.95,195.98,1151.0,183.0475,183.0849,183.0195,183.0475,1151.0
2020-07-20 13:40:00,195.98,196.29,195.98,196.24,1602.0,183.0475,183.3371,183.0475,183.2904,1602.0
2020-07-20 13:45:00,196.19,196.22,196.14,196.21,2403.0,183.2437,183.2717,183.197,183.2624,2403.0
2020-07-20 13:50:00,196.25,196.34,196.25,196.32,1000.0,183.2997,183.3838,183.2997,183.3651,1000.0
2020-07-20 13:55:00,196.36,196.5,196.31,196.48,1840.0,183.4025,183.5332,183.3558,183.5146,1840.0
2020-07-20 14:00:00,196.42,196.42,196.2,196.3,3333.0,183.4585,183.4585,183.253,183.3464,3333.0
2020-07-20 14:05:00,196.3,196.3,196.14,196.15,1500.0,183.3464,183.3464,183.197,183.2063,1500.0
2020-07-20 14:10:00,196.08,196.09,195.87,195.87,808.0,183.1409,183.1503,182.9448,182.9448,808.0
2020-07-20 14:15:00,195.83,196.15,195.83,196.15,2755.0,182.9074,183.2063,182.9074,183.2063,2755.0
2020-07-20 14:20:00,195.93,196.03,195.86,195.86,2533.0,183.0008,183.0942,182.9355,182.9355,2533.0
2020-07-20 14:25:00,195.86,196.0,195.82,196.0,3083.0,182.9355,183.0662,182.8981,183.0662,3083.0
2020-07-20 14:30:00,195.95,196.06,195.91,196.05,2192.0,183.0195,183.1223,182.9822,183.1129,2192.0
2020-07-20 14:35:00,196.05,196.05,195.89,195.98,3813.0,183.1129,183.1129,182.9635,183.0475,3813.0
2020-07-20 14:40:00,195.94,196.2,195.94,196.14,5752.0,183.0102,183.253,183.0102,183.197,5752.0
2020-07-20 14:45:00,196.17,196.3,196.0,196.04,6559.0,183.225,183.3464,183.0662,183.1036,6559.0
2020-07-20 14:50:00,196.03,196.08,195.87,195.93,2766.0,183.0942,183.1409,182.9448,183.0008,2766.0
2020-07-20 14:55:00,195.92,195.92,195.81,195.88,3900.0,182.9915,182.9915,182.8888,182.9541,3900.0
2020-07-20 15:00:00,195.91,195.97,195.84,195.86,2873.0,182.9822,183.0382,182.9168,182.9355,2873.0
2020-07-20 15:05:00,195.86,195.92,195.81,195.81,2000.0,182.9355,182.9915,182.8888,182.8888,2000.0
2020-07-20 15:10:00,195.81,195.85,195.7,195.7,4353.0,182.8888,182.9261,182.786,182.786,4353.0
2020-07-20 15:15:00,195.7,196.12,195.7,196.01,2924.0,182.786,183.1783,182.786,183.0756,2924.0
2020-07-20 15:20:00,195.98,195.98,195.93,195.95,2831.0,183.0475,183.0475,183.0008,183.0195,2831.0
2020-07-20 15:25:00,195.95,196.19,195.94,196.19,3620.0,183.0195,183.2437,183.0102,183.2437,3620.0
2020-07-20 15:30:00,196.19,196.51,196.13,196.39,8832.0,183.2437,183.5426,183.1876,183.4305,8832.0
2020-07-20 15:35:00,196.49,196.7,196.45,196.56,7936.0,183.5239,183.72,183.4865,183.5893,7936.0
2020-07-20 15:40:00,196.58,196.82,196.54,196.76,11375.0,183.608,183.8321,183.5706,183.7761,11375.0
2020-07-20 15:45:00,196.75,196.9,196.74,196.82,8880.0,183.7667,183.9068,183.7574,183.8321,8880.0
2020-07-20 15:50:00,196.93,196.97,196.59,196.74,9791.0,183.9349,183.9722,183.6173,183.7574,9791.0
2020-07-20 15:55:00,196.75,196.81,196.31,196.36,34673.0,183.7667,183.8228,183.3558,183.4025,34673.0
2020-07-21 09:30:00,197.53,197.91,197.09,197.09,23025.0,184.4953,184.8502,184.0843,184.0843,23025.0
2020-07-21 09:35:00,197.3,197.32,196.77,196.91,14382.0,184.2804,184.2991,183.7854,183.9162,14382.0
2020-07-21 09:40:00,197.11,197.35,197.07,197.07,2920.0,184.103,184.3271,184.0656,184.0656,2920.0
2020-07-21 09:45:00,196.96,197.39,196.9,197.25,3393.0,183.9629,184.3645,183.9068,184.2337,3393.0
2020-07-21 09:50:00,197.33,197.74,197.12,197.33,18950.0,184.3085,184.6914,184.1123,184.3085,18950.0
2020-07-21 09:55:00,197.31,197.45,197.07,197.33,3831.0,184.2898,184.4205,184.0656,184.3085,3831.0
2020-07-21 10:00:00,197.34,197.34,197.1,197.15,2970.0,184.3178,184.3178,184.0936,184.1403,2970.0
2020-07-21 10:05:00,197.16,197.36,197.13,197.18,2557.0,184.1497,184.3365,184.1217,184.1684,2557.0
2020-07-21 10:10:00,196.97,197.11,196.83,196.83,4098.0,183.9722,184.103,183.8415,183.8415,4098.0
2020-07-21 10:15:00,196.8,196.97,196.76,196.92,4193.0,183.8134,183.9722,183.7761,183.9255,4193.0
2020-07-21 10:20:00,196.96,196.99,196.82,196.82,2333.0,183.9629,183.9909,183.8321,183.8321,2333.0
2020-07-21 10:25:00,196.79,196.8,196.38,196.51,2688.0,183.8041,183.8134,183.4212,183.5426,2688.0
2020-07-21 10:30:00,196.61,196.79,196.48,196.49,6107.0,183.636,183.8041,183.5146,183.5239,6107.0
2020-07-21 10:35:00,196.43,196.43,196.16,196.34,7202.0,183.4679,183.4679,183.2157,183.3838,7202.0
2020-07-21 10:40:00,196.39,196.59,196.13,196.25,6149.0,183.4305,183.6173,183.1876,183.2997,6149.0
2020-07-21 10:45:00,196.31,196.62,196.31,196.58,5569.0,183.3558,183.6453,183.3558,183.608,5569.0
2020-07-21 10:50:00,196.57,196.73,196.49,196.67,6763.0,183.5986,183.7481,183.5239,183.692,6763.0
2020-07-21 10:55:00,196.65,196.73,196.15,196.21,11934.0,183.6733,183.7481,183.2063,183.2624,11934.0
2020-07-21 11:00:00,196.16,196.4,196.16,196.39,9390.0,183.2157,183.4398,183.2157,183.4305,9390.0
2020-07-21 11:05:00,196.38,196.38,196.02,196.17,2801.0,183.4212,183.4212,183.0849,183.225,2801.0
2020-07-21 11:10:00,196.17,196.24,196.03,196.19,2705.0,183.225,183.2904,183.0942,183.2437,2705.0
2020-07-21 11:15:00,196.24,196.43,196.18,196.19,4671.0,183.2904,183.4679,183.2343,183.2437,4671.0
2020-07-21 11:20:00,196.22,196.34,196.13,196.24,3102.0,183.2717,183.3838,183.1876,183.2904,3102.0
2020-07-21 11:25:00,196.23,196.27,195.78,195.99,3778.0,183.281,183.3184,182.8607,183.0569,3778.0
2020-07-21 11:30:00,196.08,196.37,196.08,196.2,4486.0,183.1409,183.4118,183.1409,183.253,4486.0
2020-07-21 11:35:00,196.2,196.27,195.97,196.07,3243.0,183.253,183.3184,183.0382,183.1316,3243.0
2020-07-21 11:40:00,195.91,196.06,195.9,195.99,4040.0,182.9822,183.1223,182.9728,183.0569,4040.0
2020-07-21 11:45:00,196.03,196.11,195.51,195.58,7900.0,183.0942,183.169,182.6086,182.6739,7900.0
2020-07-21 11:50:00,195.51,195.6,195.36,195.36,7072.0,182.6086,182.6926,182.4685,182.4685,7072.0
2020-07-21 11:55:00,195.37,195.6,195.25,195.4,4847.0,182.4778,182.6926,182.3657,182.5058,4847.0
2020-07-21 12:00:00,195.37,195.47,195.28,195.3,5891.0,182.4778,182.5712,182.3937,182.4124,5891.0
2020-07-21 12:05:00,195.4,195.66,195.39,195.63,3420.0,182.5058,182.7487,182.4965,182.7206,3420.0
2020-07-21 12:10:00,195.57,195.68,195.49,195.58,4229.0,182.6646,182.7673,182.5899,182.6739,4229.0
2020-07-21 12:15:00,195.53,195.78,195.52,195.75,2500.0,182.6272,182.8607,182.6179,182.8327,2500.0
2020-07-21 12:20:00,195.72,195.75,195.64,195.65,2132.0,182.8047,182.8327,182.73,182.7393,2132.0
2020-07-21 12:25:00,195.65,195.68,195.52,195.68,3558.0,182.7393,182.7673,182.6179,182.7673,3558.0
2020-07-21 12:30:00,195.61,195.7,195.47,195.59,2400.0,182.702,182.786,182.5712,182.6833,2400.0
2020-07-21 12:35:00,195.58,195.62,195.36,195.39,9648.0,182.6739,182.7113,182.4685,182.4965,9648.0
2020-07-21 12:40:00,195.47,195.66,195.28,195.66,4672.0,182.5712,182.7487,182.3937,182.7487,4672.0
2020-07-21 12:45:00,195.65,195.65,195.45,195.57,3619.0,182.7393,182.7393,182.5525,182.6646,3619.0
2020-07-21 12:50:00,195.51,195.59,195.49,195.53,2000.0,182.6086,182.6833,182.5899,182.6272,2000.0
2020-07-21 12:55:00,195.52,195.62,195.38,195.49,4554.0,182.6179,182.7113,182.4871,182.5899,4554.0
2020-07-21 13:00:00,195.45,195.57,195.41,195.5,3096.0,182.5525,182.6646,182.5152,182.5992,3096.0
2020-07-21 13:05:00,195.47,195.5,195.38,195.45,3609.0,182.5712,182.5992,182.4871,182.5525,3609.0
2020-07-21 13:10:00,195.44,195.47,195.36,195.36,2500.0,182.5432,182.5712,182.4685,182.4685,2500.0
2020-07-21 13:15:00,195.35,195.35,195.25,195.33,2515.0,182.4591,182.4591,182.3657,182.4404,2515.0
2020-07-21 13:20:00,195.42,195.6,195.42,195.6,2118.0,182.5245,182.6926,182.5245,182.6926,2118.0
2020-07-21 13:25:00,195.63,195.78,195.58,195.78,2999.0,182.7206,182.8607,182.6739,182.8607,2999.0
2020-07-21 13:30:00,195.77,195.93,195.68,195.93,2100.0,182.8514,183.0008,182.7673,183.0008,2100.0
2020-07-21 13:35:00,195.97,196.11,195.88,195.95,2384.0,183.0382,183.169,182.9541,183.0195,2384.0
2020-07-21 13:40:00,195.92,196.0,195.83,195.96,2811.0,182.9915,183.0662,182.9074,183.0289,2811.0
2020-07-21 13:45:00,195.97,195.97,195.81,195.85,2716.0,183.0382,183.0382,182.8888,182.9261,2716.0
2020-07-21 13:50:00,195.77,195.85,195.74,195.81,1128.0,182.8514,182.9261,182.8234,182.8888,1128.0
2020-07-21 13:55:00,195.89,195.89,195.63,195.67,2464.0,182.9635,182.9635,182.7206,182.758,2464.0
2020-07-21 14:00:00,195.71,195.83,195.71,195.8,5448.0,182.7954,182.9074,182.7954,182.8794,5448.0
2020-07-21 14:05:00,195.75,195.75,195.62,195.66,2290.0,182.8327,182.8327,182.7113,182.7487,2290.0
2020-07-21 14:10:00,195.67,195.67,195.53,195.63,2338.0,182.758,182.758,182.6272,182.7206,2338.0
2020-07-21 14:15:00,195.6,195.66,195.53,195.54,2499.0,182.6926,182.7487,182.6272,182.6366,2499.0
2020-07-21 14:20:00,195.48,195.78,195.45,195.78,8468.0,182.5805,182.8607,182.5525,182.8607,8468.0
2020-07-21 14:25:00,195.81,195.82,195.7,195.81,1715.0,182.8888,182.8981,182.786,182.8888,1715.0
2020-07-21 14:30:00,195.81,195.87,195.77,195.83,2326.0,182.8888,182.9448,182.8514,182.9074,2326.0
2020-07-21 14:35:00,195.81,195.86,195.73,195.76,3781.0,182.8888,182.9355,182.814,182.8421,3781.0
2020-07-21 14:40:00,195.77,195.89,195.77,195.79,4431.0,182.8514,182.9635,182.8514,182.8701,4431.0
2020-07-21 14:45:00,195.76,195.88,195.73,195.8,2970.0,182.8421,182.9541,182.814,182.8794,2970.0
2020-07-21 14:50:00,195.7,195.83,195.69,195.69,3793.0,182.786,182.9074,182.7767,182.7767,3793.0
2020-07-21 14:55:00,195.64,195.72,195.56,195.61,2086.0,182.73,182.8047,182.6553,182.702,2086.0
2020-07-21 15:00:00,195.57,195.61,195.42,195.42,4018.0,182.6646,182.702,182.5245,182.5245,4018.0
2020-07-21 15:05:00,195.32,195.38,195.26,195.27,3716.0,182.4311,182.4871,182.3751,182.3844,3716.0
2020-07-21 15:10:00,195.25,195.35,195.04,195.17,6297.0,182.3657,182.4591,182.1696,182.291,6297.0
2020-07-21 15:15:00,195.15,195.19,194.93,194.98,4172.0,182.2723,182.3097,182.0668,182.1135,4172.0
2020-07-21 15:20:00,194.99,195.04,194.82,194.86,10723.0,182.1229,182.1696,181.9641,182.0015,10723.0
2020-07-21 15:25:00,194.87,194.9,194.57,194.62,6064.0,182.0108,182.0388,181.7306,181.7773,6064.0
2020-07-21 15:30:00,194.68,194.73,194.51,194.55,4896.0,181.8333,181.88,181.6745,181.7119,4896.0
2020-07-21 15:35:00,194.6,194.61,194.33,194.36,8950.0,181.7586,181.768,181.5064,181.5344,8950.0
2020-07-21 15:40:00,194.34,194.68,194.31,194.68,11308.0,181.5158,181.8333,181.4877,181.8333,11308.0
2020-07-21 15:45:00,194.67,194.94,194.58,194.75,10596.0,181.824,182.0762,181.7399,181.8987,10596.0
2020-07-21 15:50:00,194.65,194.65,194.16,194.37,20965.0,181.8053,181.8053,181.3476,181.5438,20965.0
2020-07-21 15:55:00,194.44,194.57,194.23,194.45,43387.0,181.6092,181.7306,181.413,181.6185,43387.0
2020-07-22 09:30:00,194.34,194.69,193.26,193.91,11954.0,181.5158,181.8427,180.507,181.1141,11954.0
2020-07-22 09:35:00,193.88,195.01,193.88,194.73,8671.0,181.0861,182.1416,181.0861,181.88,8671.0
2020-07-22 09:40:00,194.85,194.85,194.56,194.68,4010.0,181.9921,181.9921,181.7212,181.8333,4010.0
2020-07-22 09:45:00,194.67,194.99,194.58,194.9,8517.0,181.824,182.1229,181.7399,182.0388,8517.0
2020-07-22 09:50:00,194.88,195.24,194.77,194.99,3414.0,182.0201,182.3564,181.9174,182.1229,3414.0
2020-07-22 09:55:00,195.12,195.12,194.68,194.79,3091.0,182.2443,182.2443,181.8333,181.9361,3091.0
2020-07-22 10:00:00,194.78,194.78,194.46,194.61,2157.0,181.9267,181.9267,181.6278,181.768,2157.0
2020-07-22 10:05:00,194.57,194.62,194.23,194.55,3414.0,181.7306,181.7773,181.413,181.7119,3414.0
2020-07-22 10:10:00,194.65,194.74,194.33,194.48,1141.0,181.8053,181.8894,181.5064,181.6465,1141.0
2020-07-22 10:15:00,194.53,194.86,194.44,194.77,2244.0,181.6932,182.0015,181.6092,181.9174,2244.0
2020-07-22 10:20:00,194.73,194.89,194.64,194.89,2375.0,181.88,182.0295,181.796,182.0295,2375.0
2020-07-22 10:25:00,194.75,194.87,194.52,194.7,5611.0,181.8987,182.0108,181.6839,181.852,5611.0
2020-07-22 10:30:00,194.67,194.77,194.37,194.46,3169.0,181.824,181.9174,181.5438,181.6278,3169.0
2020-07-22 10:35:00,194.32,194.93,194.32,194.91,5545.0,181.4971,182.0668,181.4971,182.0482,5545.0
2020-07-22 10:40:00,194.91,194.97,194.73,194.95,1491.0,182.0482,182.1042,181.88,182.0855,1491.0
2020-07-22 10:45:00,194.88,195.06,194.74,194.8,4844.0,182.0201,182.1883,181.8894,181.9454,4844.0
2020-07-22 10:50:00,194.75,194.92,194.71,194.89,4952.0,181.8987,182.0575,181.8614,182.0295,4952.0
2020-07-22 10:55:00,194.9,195.27,194.9,195.25,4546.0,182.0388,182.3844,182.0388,182.3657,4546.0
2020-07-22 11:00:00,195.2,195.43,195.17,195.36,5032.0,182.319,182.5338,182.291,182.4685,5032.0
2020-07-22 11:05:00,195.35,195.38,194.96,194.98,4213.0,182.4591,182.4871,182.0949,182.1135,4213.0
2020-07-22 11:10:00,194.98,195.07,194.8,194.8,2430.0,182.1135,182.1976,181.9454,181.9454,2430.0
2020-07-22 11:15:00,194.78,195.03,194.77,194.91,10120.0,181.9267,182.1602,181.9174,182.0482,10120.0
2020-07-22 11:20:00,194.92,195.14,194.92,194.95,1557.0,182.0575,182.263,182.0575,182.0855,1557.0
2020-07-22 11:25:00,195.06,195.23,195.06,195.13,3250.0,182.1883,182.347,182.1883,182.2536,3250.0
2020-07-22 11:30:00,195.19,195.36,195.19,195.23,2400.0,182.3097,182.4685,182.3097,182.347,2400.0
2020-07-22 11:35:00,195.24,195.39,195.18,195.36,3160.0,182.3564,182.4965,182.3003,182.4685,3160.0
2020-07-22 11:40:00,195.5,195.56,195.33,195.52,2556.0,182.5992,182.6553,182.4404,182.6179,2556.0
2020-07-22 11:45:00,195.45,195.46,195.25,195.26,2074.0,182.5525,182.5619,182.3657,182.3751,2074.0
2020-07-22 11:50:00,195.25,195.34,195.23,195.27,3451.0,182.3657,182.4498,182.347,182.3844,3451.0
2020-07-22 11:55:00,195.25,195.34,195.16,195.21,2336.0,182.3657,182.4498,182.2817,182.3284,2336.0
2020-07-22 12:00:00,195.17,195.37,195.02,195.02,6573.0,182.291,182.4778,182.1509,182.1509,6573.0
2020-07-22 12:05:00,195.11,195.12,194.97,195.1,3563.0,182.235,182.2443,182.1042,182.2256,3563.0
2020-07-22 12:10:00,195.08,195.17,194.95,195.0,3670.0,182.2069,182.291,182.0855,182.1322,3670.0
2020-07-22 12:15:00,195.03,195.14,194.9,194.9,3096.0,182.1602,182.263,182.0388,182.0388,3096.0
2020-07-22 12:20:00,194.97,195.02,194.66,194.78,2751.0,182.1042,182.1509,181.8147,181.9267,2751.0
2020-07-22 12:25:00,194.79,194.83,194.64,194.64,1974.0,181.9361,181.9734,181.796,181.796,1974.0
2020-07-22 12:30:00,194.71,194.71,194.57,194.57,2730.0,181.8614,181.8614,181.7306,181.7306,2730.0
2020-07-22 12:35:00,194.61,194.63,194.41,194.47,5358.0,181.768,181.7866,181.5811,181.6372,5358.0
2020-07-22 12:40:00,194.48,194.55,194.36,194.4,4697.0,181.6465,181.7119,181.5344,181.5718,4697.0
2020-07-22 12:45:00,194.32,194.6,194.26,194.6,4462.0,181.4971,181.7586,181.441,181.7586,4462.0
2020-07-22 12:50:00,194.65,194.82,194.62,194.8,4161.0,181.8053,181.9641,181.7773,181.9454,4161.0
2020-07-22 12:55:00,194.8,195.21,194.69,195.01,11729.0,181.9454,182.3284,181.8427,182.1416,11729.0
2020-07-22 13:00:00,195.01,195.14,194.79,194.81,3767.0,182.1416,182.263,181.9361,181.9548,3767.0
2020-07-22 13:05:00,194.85,194.93,194.82,194.92,2275.0,181.9921,182.0668,181.9641,182.0575,2275.0
2020-07-22 13:10:00,194.95,195.07,194.88,194.99,2602.0,182.0855,182.1976,182.0201,182.1229,2602.0
2020-07-22 13:15:00,194.95,195.14,194.88,195.11,2960.0,182.0855,182.263,182.0201,182.235,2960.0
2020-07-22 13:20:00,195.07,195.11,194.91,194.91,4288.0,182.1976,182.235,182.0482,182.0482,4288.0
2020-07-22 13:25:00,194.94,194.99,194.84,194.85,2600.0,182.0762,182.1229,181.9828,181.9921,2600.0
2020-07-22 13:30:00,194.89,194.89,194.61,194.7,2126.0,182.0295,182.0295,181.768,181.852,2126.0
2020-07-22 13:35:00,194.78,194.78,194.5,194.66,7330.0,181.9267,181.9267,181.6652,181.8147,7330.0
2020-07-22 13:40:00,194.67,194.72,194.48,194.72,2317.0,181.824,181.8707,181.6465,181.8707,2317.0
2020-07-22 13:45:00,194.69,194.69,194.25,194.31,3573.0,181.8427,181.8427,181.4317,181.4877,3573.0
2020-07-22 13:50:00,194.3,194.33,194.14,194.14,1454.0,181.4784,181.5064,181.329,181.329,1454.0
2020-07-22 13:55:00,194.1,194.25,194.09,194.15,3454.0,181.2916,181.4317,181.2823,181.3383,3454.0
2020-07-22 14:00:00,194.14,194.64,194.14,194.51,4279.0,181.329,181.796,181.329,181.6745,4279.0
2020-07-22 14:05:00,194.51,194.51,194.28,194.34,2266.0,181.6745,181.6745,181.4597,181.5158,2266.0
2020-07-22 14:10:00,194.36,194.4,194.25,194.36,2600.0,181.5344,181.5718,181.4317,181.5344,2600.0
2020-07-22 14:15:00,194.28,194.39,194.2,194.39,2717.0,181.4597,181.5625,181.385,181.5625,2717.0
2020-07-22 14:20:00,194.38,194.43,194.27,194.41,2200.0,181.5531,181.5998,181.4504,181.5811,2200.0
2020-07-22 14:25:00,194.42,194.42,194.29,194.37,1820.0,181.5905,181.5905,181.4691,181.5438,1820.0
2020-07-22 14:30:00,194.39,194.52,194.3,194.44,4508.0,181.5625,181.6839,181.4784,181.6092,4508.0
2020-07-22 14:35:00,194.4,194.68,194.4,194.68,3504.0,181.5718,181.8333,181.5718,181.8333,3504.0
2020-07-22 14:40:00,194.72,194.72,194.61,194.61,2879.0,181.8707,181.8707,181.768,181.768,2879.0
2020-07-22 14:45:00,194.61,194.61,194.41,194.51,3350.0,181.768,181.768,181.5811,181.6745,3350.0
2020-07-22 14:50:00,194.55,194.61,194.37,194.46,3816.0,181.7119,181.768,181.5438,181.6278,3816.0
2020-07-22 14:55:00,194.48,194.67,194.45,194.52,6666.0,181.6465,181.824,181.6185,181.6839,6666.0
2020-07-22 15:00:00,194.57,194.62,194.41,194.52,5497.0,181.7306,181.7773,181.5811,181.6839,5497.0
2020-07-22 15:05:00,194.52,194.55,194.45,194.55,2695.0,181.6839,181.7119,181.6185,181.7119,2695.0
2020-07-22 15:10:00,194.58,194.88,194.51,194.8,6404.0,181.7399,182.0201,181.6745,181.9454,6404.0
2020-07-22 15:15:00,194.78,195.0,194.75,194.83,6838.0,181.9267,182.1322,181.8987,181.9734,6838.0
2020-07-22 15:20:00,194.87,195.01,194.87,194.95,5420.0,182.0108,182.1416,182.0108,182.0855,5420.0
2020-07-22 15:25:00,194.96,195.01,194.85,194.87,4757.0,182.0949,182.1416,181.9921,182.0108,4757.0
2020-07-22 15:30:00,194.89,194.91,194.81,194.83,4905.0,182.0295,182.0482,181.9548,181.9734,4905.0
2020-07-22 15:35:00,194.86,195.07,194.86,195.05,7196.0,182.0015,182.1976,182.0015,182.1789,7196.0
2020-07-22 15:40:00,195.08,195.46,195.08,195.41,8901.0,182.2069,182.5619,182.2069,182.5152,8901.0
2020-07-22 15:45:00,195.38,195.66,195.32,195.59,11230.0,182.4871,182.7487,182.4311,182.6833,11230.0
2020-07-22 15:50:00,195.64,195.87,195.38,195.48,16553.0,182.73,182.9448,182.4871,182.5805,16553.0
2020-07-22 15:55:00,195.5,195.73,195.39,195.73,35203.0,182.5992,182.814,182.4965,182.814,35203.0
2020-07-23 09:30:00,196.78,197.65,195.03,196.72,21747.0,183.7948,184.6073,182.1602,183.7387,21747.0
2020-07-23 09:35:00,197.0,197.32,196.71,196.73,2610.0,184.0002,184.2991,183.7294,183.7481,2610.0
2020-07-23 09:40:00,196.67,196.73,196.45,196.54,3540.0,183.692,183.7481,183.4865,183.5706,3540.0
2020-07-23 09:45:00,196.74,196.83,196.58,196.74,3107.0,183.7574,183.8415,183.608,183.7574,3107.0
2020-07-23 09:50:00,196.74,196.93,196.69,196.76,2608.0,183.7574,183.9349,183.7107,183.7761,2608.0
2020-07-23 09:55:00,196.77,197.03,196.73,197.03,1000.0,183.7854,184.0283,183.7481,184.0283,1000.0
2020-07-23 10:00:00,197.15,197.15,196.75,196.93,6860.0,184.1403,184.1403,183.7667,183.9349,6860.0
2020-07-23 10:05:00,196.86,197.16,196.72,196.76,5377.0,183.8695,184.1497,183.7387,183.7761,5377.0
2020-07-23 10:10:00,196.67,196.7,196.16,196.5,4051.0,183.692,183.72,183.2157,183.5332,4051.0
2020-07-23 10:15:00,196.49,196.81,196.47,196.61,2000.0,183.5239,183.8228,183.5052,183.636,2000.0
2020-07-23 10:20:00,196.53,196.59,196.24,196.24,4371.0,183.5613,183.6173,183.2904,183.2904,4371.0
2020-07-23 10:25:00,196.34,196.6,196.33,196.43,4238.0,183.3838,183.6266,183.3744,183.4679,4238.0
2020-07-23 10:30:00,196.46,196.72,196.44,196.6,5769.0,183.4959,183.7387,183.4772,183.6266,5769.0
2020-07-23 10:35:00,196.54,196.55,196.07,196.19,5587.0,183.5706,183.5799,183.1316,183.2437,5587.0
2020-07-23 10:40:00,196.29,196.56,196.26,196.5,4133.0,183.3371,183.5893,183.3091,183.5332,4133.0
2020-07-23 10:45:00,196.49,196.51,196.39,196.39,2438.0,183.5239,183.5426,183.4305,183.4305,2438.0
2020-07-23 10:50:00,196.43,196.48,196.23,196.28,3349.0,183.4679,183.5146,183.281,183.3277,3349.0
2020-07-23 10:55:00,196.26,196.26,195.54,195.59,6237.0,183.3091,183.3091,182.6366,182.6833,6237.0
2020-07-23 11:00:00,195.6,195.85,195.55,195.55,2244.0,182.6926,182.9261,182.6459,182.6459,2244.0
2020-07-23 11:05:00,195.58,195.68,195.27,195.41,7484.0,182.6739,182.7673,182.3844,182.5152,7484.0
2020-07-23 11:10:00,195.53,195.59,195.36,195.5,4110.0,182.6272,182.6833,182.4685,182.5992,4110.0
2020-07-23 11:15:00,195.44,195.81,195.4,195.51,4625.0,182.5432,182.8888,182.5058,182.6086,4625.0
2020-07-23 11:20:00,195.52,195.56,195.39,195.39,2500.0,182.6179,182.6553,182.4965,182.4965,2500.0
2020-07-23 11:25:00,195.47,196.26,195.44,196.19,6001.0,182.5712,183.3091,182.5432,183.2437,6001.0
2020-07-23 11:30:00,196.17,196.39,196.14,196.34,2502.0,183.225,183.4305,183.197,183.3838,2502.0
2020-07-23 11:35:00,196.34,196.44,196.11,196.37,2854.0,183.3838,183.4772,183.169,183.4118,2854.0
2020-07-23 11:40:00,196.38,196.38,196.14,196.28,1900.0,183.4212,183.4212,183.197,183.3277,1900.0
2020-07-23 11:45:00,196.21,196.52,196.1,196.52,2200.0,183.2624,183.5519,183.1596,183.5519,2200.0
2020-07-23 11:50:00,196.27,196.57,196.27,196.43,1300.0,183.3184,183.5986,183.3184,183.4679,1300.0
2020-07-23 11:55:00,196.38,196.72,196.38,196.61,2704.0,183.4212,183.7387,183.4212,183.636,2704.0
2020-07-23 12:00:00,196.66,196.67,196.53,196.66,1900.0,183.6827,183.692,183.5613,183.6827,1900.0
2020-07-23 12:05:00,196.5,196.54,196.45,196.49,1759.0,183.5332,183.5706,183.4865,183.5239,1759.0
2020-07-23 12:10:00,196.43,196.62,196.42,196.55,3039.0,183.4679,183.6453,183.4585,183.5799,3039.0
2020-07-23 12:15:00,196.54,196.63,196.45,196.49,1607.0,183.5706,183.6547,183.4865,183.5239,1607.0
2020-07-23 12:20:00,196.49,196.55,196.3,196.3,1989.0,183.5239,183.5799,183.3464,183.3464,1989.0
2020-07-23 12:25:00,196.33,196.39,196.04,196.09,2580.0,183.3744,183.4305,183.1036,183.1503,2580.0
2020-07-23 12:30:00,196.19,196.27,196.0,196.07,2800.0,183.2437,183.3184,183.0662,183.1316,2800.0
2020-07-23 12:35:00,196.07,196.07,195.84,195.89,3222.0,183.1316,183.1316,182.9168,182.9635,3222.0
2020-07-23 12:40:00,195.95,196.31,195.88,196.22,2304.0,183.0195,183.3558,182.9541,183.2717,2304.0
2020-07-23 12:45:00,196.17,196.2,196.04,196.06,3597.0,183.225,183.253,183.1036,183.1223,3597.0
2020-07-23 12:50:00,196.0,196.01,195.69,195.72,2862.0,183.0662,183.0756,182.7767,182.8047,2862.0
2020-07-23 12:55:00,195.72,195.95,195.69,195.74,2502.0,182.8047,183.0195,182.7767,182.8234,2502.0
2020-07-23 13:00:00,195.71,195.79,195.52,195.78,3233.0,182.7954,182.8701,182.6179,182.8607,3233.0
2020-07-23 13:05:00,195.76,195.8,195.66,195.66,757.0,182.8421,182.8794,182.7487,182.7487,757.0
2020-07-23 13:10:00,195.5,195.58,195.41,195.42,2301.0,182.5992,182.6739,182.5152,182.5245,2301.0
2020-07-23 13:15:00,195.44,195.44,195.08,195.28,4443.0,182.5432,182.5432,182.2069,182.3937,4443.0
2020-07-23 13:20:00,195.2,195.27,195.12,195.19,1784.0,182.319,182.3844,182.2443,182.3097,1784.0
2020-07-23 13:25:00,195.27,195.31,195.12,195.14,8150.0,182.3844,182.4218,182.2443,182.263,8150.0
2020-07-23 13:30:00,195.13,195.36,195.12,195.2,3651.0,182.2536,182.4685,182.2443,182.319,3651.0
2020-07-23 13:35:00,195.23,195.33,195.22,195.27,2065.0,182.347,182.4404,182.3377,182.3844,2065.0
2020-07-23 13:40:00,195.25,195.36,194.92,194.96,3809.0,182.3657,182.4685,182.0575,182.0949,3809.0
2020-07-23 13:45:00,195.03,195.21,195.02,195.03,3905.0,182.1602,182.3284,182.1509,182.1602,3905.0
2020-07-23 13:50:00,194.94,195.03,194.84,194.84,3030.0,182.0762,182.1602,181.9828,181.9828,3030.0
2020-07-23 13:55:00,194.74,194.98,194.69,194.97,4274.0,181.8894,182.1135,181.8427,182.1042,4274.0
2020-07-23 14:00:00,194.92,194.94,194.47,194.58,11602.0,182.0575,182.0762,181.6372,181.7399,11602.0
2020-07-23 14:05:00,194.63,194.67,194.39,194.39,5244.0,181.7866,181.824,181.5625,181.5625,5244.0
2020-07-23 14:10:00,194.36,194.37,194.2,194.2,2600.0,181.5344,181.5438,181.385,181.385,2600.0
2020-07-23 14:15:00,194.29,194.29,194.0,194.18,5322.0,181.4691,181.4691,181.1982,181.3663,5322.0
2020-07-23 14:20:00,194.12,194.25,193.93,194.1,4677.0,181.3103,181.4317,181.1328,181.2916,4677.0
2020-07-23 14:25:00,194.08,194.1,193.9,193.95,5230.0,181.2729,181.2916,181.1048,181.1515,5230.0
2020-07-23 14:30:00,193.96,194.46,193.84,194.33,7122.0,181.1608,181.6278,181.0488,181.5064,7122.0
2020-07-23 14:35:00,194.38,194.38,193.81,193.81,4830.0,181.5531,181.5531,181.0207,181.0207,4830.0
2020-07-23 14:40:00,193.88,194.39,193.88,194.26,4316.0,181.0861,181.5625,181.0861,181.441,4316.0
2020-07-23 14:45:00,194.38,194.5,194.02,194.49,2299.0,181.5531,181.6652,181.2169,181.6559,2299.0
2020-07-23 14:50:00,194.55,194.61,194.4,194.61,2284.0,181.7119,181.768,181.5718,181.768,2284.0
2020-07-23 14:55:00,194.48,194.48,194.25,194.4,2911.0,181.6465,181.6465,181.4317,181.5718,2911.0
2020-07-23 15:00:00,194.5,194.63,194.35,194.35,3100.0,181.6652,181.7866,181.5251,181.5251,3100.0
2020-07-23 15:05:00,194.44,194.44,193.94,194.26,4914.0,181.6092,181.6092,181.1422,181.441,4914.0
2020-07-23 15:10:00,194.2,194.39,194.1,194.3,3377.0,181.385,181.5625,181.2916,181.4784,3377.0
2020-07-23 15:15:00,194.18,194.46,194.17,194.32,3201.0,181.3663,181.6278,181.357,181.4971,3201.0
2020-07-23 15:20:00,194.34,194.42,193.99,193.99,5287.0,181.5158,181.5905,181.1889,181.1889,5287.0
2020-07-23 15:25:00,193.93,194.11,193.76,193.95,7044.0,181.1328,181.3009,180.974,181.1515,7044.0
2020-07-23 15:30:00,193.96,194.05,193.54,194.03,6501.0,181.1608,181.2449,180.7686,181.2262,6501.0
2020-07-23 15:35:00,194.02,194.12,193.81,194.03,7865.0,181.2169,181.3103,181.0207,181.2262,7865.0
2020-07-23 15:40:00,193.94,194.07,193.8,193.87,8249.0,181.1422,181.2636,181.0114,181.0768,8249.0
2020-07-23 15:45:00,193.86,193.97,193.68,193.75,11666.0,181.0674,181.1702,180.8993,180.9647,11666.0
2020-07-23 15:50:00,193.64,193.95,193.45,193.85,20392.0,180.862,181.1515,180.6845,181.0581,20392.0
2020-07-23 15:55:00,193.89,194.16,193.79,193.94,43590.0,181.0955,181.3476,181.0021,181.1422,43590.0
2020-07-24 09:30:00,192.46,193.97,192.46,193.7,52646.0,179.7598,181.1702,179.7598,180.918,52646.0
2020-07-24 09:35:00,193.73,193.75,192.87,192.92,13451.0,180.946,180.9647,180.1428,180.1895,13451.0
2020-07-24 09:40:00,193.23,193.52,192.8,192.8,5192.0,180.479,180.7499,180.0774,180.0774,5192.0
2020-07-24 09:45:00,192.63,193.62,192.63,192.99,9063.0,179.9186,180.8433,179.9186,180.2549,9063.0
2020-07-24 09:50:00,193.22,193.4,193.05,193.23,4897.0,180.4697,180.6378,180.3109,180.479,4897.0
2020-07-24 09:55:00,193.21,193.42,193.13,193.36,4940.0,180.4603,180.6565,180.3856,180.6004,4940.0
2020-07-24 10:00:00,193.54,193.69,193.35,193.64,7128.0,180.7686,180.9087,180.5911,180.862,7128.0
2020-07-24 10:05:00,193.59,193.85,193.52,193.84,5497.0,180.8153,181.0581,180.7499,181.0488,5497.0
2020-07-24 10:10:00,193.84,193.91,193.63,193.77,3938.0,181.0488,181.1141,180.8526,180.9834,3938.0
2020-07-24 10:15:00,193.79,193.99,193.76,193.96,5000.0,181.0021,181.1889,180.974,181.1608,5000.0
2020-07-24 10:20:00,193.92,193.92,193.64,193.76,6049.0,181.1235,181.1235,180.862,180.974,6049.0
2020-07-24 10:25:00,193.78,193.84,193.32,193.32,10179.0,180.9927,181.0488,180.5631,180.5631,10179.0
2020-07-24 10:30:00,193.39,193.44,192.5,192.62,7609.0,180.6285,180.6752,179.7972,179.9093,7609.0
2020-07-24 10:35:00,192.68,192.78,192.36,192.53,1800.0,179.9653,180.0587,179.6664,179.8252,1800.0
2020-07-24 10:40:00,192.56,192.66,192.54,192.6,1800.0,179.8532,179.9466,179.8345,179.8906,1800.0
2020-07-24 10:45:00,192.68,192.68,192.36,192.37,3141.0,179.9653,179.9653,179.6664,179.6758,3141.0
2020-07-24 10:50:00,192.23,192.39,192.2,192.35,3575.0,179.545,179.6944,179.517,179.6571,3575.0
2020-07-24 10:55:00,192.4,192.43,192.19,192.41,2505.0,179.7038,179.7318,179.5076,179.7131,2505.0
2020-07-24 11:00:00,192.45,192.58,192.45,192.53,2000.0,179.7505,179.8719,179.7505,179.8252,2000.0
2020-07-24 11:05:00,192.47,192.54,192.32,192.4,3800.0,179.7692,179.8345,179.6291,179.7038,3800.0
2020-07-24 11:10:00,192.4,192.41,192.29,192.36,2600.0,179.7038,179.7131,179.601,179.6664,2600.0
2020-07-24 11:15:00,192.39,192.47,192.25,192.25,3963.0,179.6944,179.7692,179.5637,179.5637,3963.0
2020-07-24 11:20:00,192.3,192.34,192.09,192.19,2600.0,179.6104,179.6477,179.4142,179.5076,2600.0
2020-07-24 11:25:00,192.15,192.32,192.04,192.31,5918.0,179.4703,179.6291,179.3675,179.6197,5918.0
2020-07-24 11:30:00,192.28,192.39,192.23,192.28,3317.0,179.5917,179.6944,179.545,179.5917,3317.0
2020-07-24 11:35:00,192.23,192.28,192.08,192.13,4815.0,179.545,179.5917,179.4049,179.4516,4815.0
2020-07-24 11:40:00,192.16,192.21,191.89,191.93,3698.0,179.4796,179.5263,179.2274,179.2648,3698.0
2020-07-24 11:45:00,191.95,191.95,191.68,191.72,3488.0,179.2835,179.2835,179.0313,179.0687,3488.0
2020-07-24 11:50:00,191.72,191.79,191.71,191.71,2329.0,179.0687,179.134,179.0593,179.0593,2329.0
2020-07-24 11:55:00,191.76,191.81,191.58,191.78,3863.0,179.106,179.1527,178.9379,179.1247,3863.0
2020-07-24 12:00:00,191.84,191.84,191.69,191.69,2444.0,179.1807,179.1807,179.0406,179.0406,2444.0
2020-07-24 12:05:00,191.72,191.73,191.52,191.57,4372.0,179.0687,179.078,178.8819,178.9286,4372.0
2020-07-24 12:10:00,191.61,191.73,191.61,191.68,5742.0,178.9659,179.078,178.9659,179.0313,5742.0
2020-07-24 12:15:00,191.65,191.69,191.26,191.32,8375.0,179.0033,179.0406,178.639,178.6951,8375.0
2020-07-24 12:20:00,191.33,191.37,191.11,191.11,6059.0,178.7044,178.7418,178.4989,178.4989,6059.0
2020-07-24 12:25:00,191.14,191.24,191.01,191.04,10648.0,178.5269,178.6203,178.4055,178.4335,10648.0
2020-07-24 12:30:00,191.03,191.26,191.0,191.15,5705.0,178.4242,178.639,178.3962,178.5363,5705.0
2020-07-24 12:35:00,191.2,191.38,191.2,191.31,5464.0,178.583,178.7511,178.583,178.6857,5464.0
2020-07-24 12:40:00,191.23,191.23,191.11,191.16,2209.0,178.611,178.611,178.4989,178.5456,2209.0
2020-07-24 12:45:00,191.17,191.17,190.98,191.04,3675.0,178.555,178.555,178.3775,178.4335,3675.0
2020-07-24 12:50:00,190.96,190.96,190.79,190.82,3246.0,178.3588,178.3588,178.2,178.228,3246.0
2020-07-24 12:55:00,190.81,190.87,190.76,190.82,3082.0,178.2187,178.2747,178.172,178.228,3082.0
2020-07-24 13:00:00,190.81,190.86,190.7,190.7,1800.0,178.2187,178.2654,178.116,178.116,1800.0
2020-07-24 13:05:00,190.7,190.73,190.46,190.49,3550.0,178.116,178.144,177.8918,177.9198,3550.0
2020-07-24 13:10:00,190.46,190.47,190.34,190.35,5056.0,177.8918,177.9011,177.7797,177.7891,5056.0
2020-07-24 13:15:00,190.34,190.38,190.29,190.37,2842.0,177.7797,177.8171,177.733,177.8077,2842.0
2020-07-24 13:20:00,190.37,190.62,190.37,190.6,3147.0,177.8077,178.0412,177.8077,178.0226,3147.0
2020-07-24 13:25:00,190.55,190.72,190.55,190.71,2049.0,177.9759,178.1346,177.9759,178.1253,2049.0
2020-07-24 13:30:00,190.67,190.68,190.44,190.47,1754.0,178.0879,178.0973,177.8731,177.9011,1754.0
2020-07-24 13:35:00,190.47,190.62,190.42,190.51,2780.0,177.9011,178.0412,177.8544,177.9385,2780.0
2020-07-24 13:40:00,190.56,190.82,190.53,190.82,4369.0,177.9852,178.228,177.9572,178.228,4369.0
2020-07-24 13:45:00,190.83,190.98,190.83,190.94,1632.0,178.2374,178.3775,178.2374,178.3401,1632.0
2020-07-24 13:50:00,190.92,191.09,190.83,191.06,3310.0,178.3214,178.4802,178.2374,178.4522,3310.0
2020-07-24 13:55:00,191.07,191.27,191.05,191.26,6343.0,178.4615,178.6484,178.4429,178.639,6343.0
2020-07-24 14:00:00,191.24,191.44,191.18,191.44,4933.0,178.6203,178.8071,178.5643,178.8071,4933.0
2020-07-24 14:05:00,191.47,191.56,191.25,191.25,11103.0,178.8352,178.9192,178.6297,178.6297,11103.0
2020-07-24 14:10:00,191.31,191.39,191.18,191.21,1100.0,178.6857,178.7604,178.5643,178.5923,1100.0
2020-07-24 14:15:00,191.2,191.21,191.09,191.16,5335.0,178.583,178.5923,178.4802,178.5456,5335.0
2020-07-24 14:20:00,191.17,191.23,191.11,191.17,9896.0,178.555,178.611,178.4989,178.555,9896.0
2020-07-24 14:25:00,191.17,191.28,191.06,191.15,14297.0,178.555,178.6577,178.4522,178.5363,14297.0
2020-07-24 14:30:00,191.15,191.21,191.12,191.19,5513.0,178.5363,178.5923,178.5083,178.5736,5513.0
2020-07-24 14:35:00,191.23,191.7,191.16,191.63,3598.0,178.611,179.05,178.5456,178.9846,3598.0
2020-07-24 14:40:00,191.64,191.8,191.58,191.62,2000.0,178.9939,179.1434,178.9379,178.9753,2000.0
2020-07-24 14:45:00,191.58,191.63,191.47,191.6,10305.0,178.9379,178.9846,178.8352,178.9566,10305.0
2020-07-24 14:50:00,191.56,191.58,191.37,191.37,2435.0,178.9192,178.9379,178.7418,178.7418,2435.0
2020-07-24 14:55:00,191.4,191.4,191.33,191.37,2602.0,178.7698,178.7698,178.7044,178.7418,2602.0
2020-07-24 15:00:00,191.39,191.57,191.36,191.57,3261.0,178.7604,178.9286,178.7324,178.9286,3261.0
2020-07-24 15:05:00,191.56,191.61,191.45,191.45,5542.0,178.9192,178.9659,178.8165,178.8165,5542.0
2020-07-24 15:10:00,191.39,191.56,191.37,191.46,15017.0,178.7604,178.9192,178.7418,178.8258,15017.0
2020-07-24 15:15:00,191.39,191.42,191.19,191.2,9280.0,178.7604,178.7885,178.5736,178.583,9280.0
2020-07-24 15:20:00,191.25,191.32,191.16,191.23,6742.0,178.6297,178.6951,178.5456,178.611,6742.0
2020-07-24 15:25:00,191.15,191.3,190.99,191.03,3649.0,178.5363,178.6764,178.3868,178.4242,3649.0
2020-07-24 15:30:00,191.13,191.13,190.78,190.92,5407.0,178.5176,178.5176,178.1907,178.3214,5407.0
2020-07-24 15:35:00,190.93,191.37,190.9,191.34,9142.0,178.3308,178.7418,178.3028,178.7137,9142.0
2020-07-24 15:40:00,191.31,191.49,191.2,191.21,18879.0,178.6857,178.8538,178.583,178.5923,18879.0
2020-07-24 15:45:00,191.23,191.29,191.09,191.11,15125.0,178.611,178.667,178.4802,178.4989,15125.0
2020-07-24 15:50:00,191.11,191.41,191.04,191.3,29073.0,178.4989,178.7791,178.4335,178.6764,29073.0
2020-07-24 15:55:00,191.29,191.8,191.17,191.76,82517.0,178.667,179.1434,178.555,179.106,82517.0
2020-07-27 09:30:00,192.34,192.66,191.61,192.0,26628.0,179.6477,179.9466,178.9659,179.3302,26628.0
2020-07-27 09:35:00,192.12,192.33,191.05,191.29,5894.0,179.4423,179.6384,178.4429,178.667,5894.0
2020-07-27 09:40:00,191.28,191.88,191.28,191.78,7263.0,178.6577,179.2181,178.6577,179.1247,7263.0
2020-07-27 09:45:00,191.83,192.73,191.82,192.58,10534.0,179.1714,180.012,179.1621,179.8719,10534.0
2020-07-27 09:50:00,192.58,192.88,192.21,192.61,14076.0,179.8719,180.1521,179.5263,179.8999,14076.0
2020-07-27 09:55:00,192.61,192.83,192.37,192.83,6855.0,179.8999,180.1054,179.6758,180.1054,6855.0
2020-07-27 10:00:00,192.87,192.87,192.3,192.5,6001.0,180.1428,180.1428,179.6104,179.7972,6001.0
2020-07-27 10:05:00,192.49,192.66,192.29,192.59,5267.0,179.7878,179.9466,179.601,179.8812,5267.0
2020-07-27 10:10:00,192.56,192.94,192.41,192.94,4445.0,179.8532,180.2082,179.7131,180.2082,4445.0
2020-07-27 10:15:00,193.01,193.18,192.72,193.15,3714.0,180.2735,180.4323,180.0027,180.4043,3714.0
2020-07-27 10:20:00,193.18,193.19,192.52,192.89,8310.0,180.4323,180.4417,179.8159,180.1615,8310.0
2020-07-27 10:25:00,192.91,192.94,192.73,192.84,8900.0,180.1801,180.2082,180.012,180.1148,8900.0
2020-07-27 10:30:00,192.8,192.8,192.5,192.72,4253.0,180.0774,180.0774,179.7972,180.0027,4253.0
2020-07-27 10:35:00,192.74,193.19,192.72,193.16,1918.0,180.0213,180.4417,180.0027,180.4136,1918.0
2020-07-27 10:40:00,193.11,193.11,192.87,192.89,4323.0,180.3669,180.3669,180.1428,180.1615,4323.0
2020-07-27 10:45:00,192.88,192.94,192.73,192.73,4871.0,180.1521,180.2082,180.012,180.012,4871.0
2020-07-27 10:50:00,192.7,192.88,192.6,192.71,7722.0,179.984,180.1521,179.8906,179.9933,7722.0
2020-07-27 10:55:00,192.67,192.67,192.38,192.54,5380.0,179.956,179.956,179.6851,179.8345,5380.0
2020-07-27 11:00:00,192.49,192.64,192.49,192.58,4109.0,179.7878,179.9279,179.7878,179.8719,4109.0
2020-07-27 11:05:00,192.57,192.87,192.49,192.87,8664.0,179.8626,180.1428,179.7878,180.1428,8664.0
2020-07-27 11:10:00,192.84,193.15,192.78,193.02,5950.0,180.1148,180.4043,180.0587,180.2829,5950.0
2020-07-27 11:15:00,192.99,193.01,192.9,193.01,2810.0,180.2549,180.2735,180.1708,180.2735,2810.0
2020-07-27 11:20:00,193.01,193.04,192.91,192.97,7816.0,180.2735,180.3016,180.1801,180.2362,7816.0
2020-07-27 11:25:00,193.04,193.12,193.01,193.03,3495.0,180.3016,180.3763,180.2735,180.2922,3495.0
2020-07-27 11:30:00,193.09,193.43,193.08,193.37,3000.0,180.3483,180.6658,180.3389,180.6098,3000.0
2020-07-27 11:35:00,193.24,193.38,193.06,193.38,4043.0,180.4884,180.6191,180.3202,180.6191,4043.0
2020-07-27 11:40:00,193.41,193.54,193.29,193.4,18970.0,180.6471,180.7686,180.5351,180.6378,18970.0
2020-07-27 11:45:00,193.39,193.48,193.31,193.47,1900.0,180.6285,180.7125,180.5537,180.7032,1900.0
2020-07-27 11:50:00,193.36,193.36,193.18,193.19,2369.0,180.6004,180.6004,180.4323,180.4417,2369.0
2020-07-27 11:55:00,193.14,193.14,192.93,192.93,5453.0,180.395,180.395,180.1988,180.1988,5453.0
2020-07-27 12:00:00,192.9,192.92,192.69,192.77,7389.0,180.1708,180.1895,179.9746,180.0494,7389.0
2020-07-27 12:05:00,192.71,192.72,192.6,192.72,4405.0,179.9933,180.0027,179.8906,180.0027,4405.0
2020-07-27 12:10:00,192.72,192.72,192.67,192.67,1802.0,180.0027,180.0027,179.956,179.956,1802.0
2020-07-27 12:15:00,192.66,192.73,192.58,192.58,2500.0,179.9466,180.012,179.8719,179.8719,2500.0
2020-07-27 12:20:00,192.65,192.71,192.49,192.49,1990.0,179.9373,179.9933,179.7878,179.7878,1990.0
2020-07-27 12:25:00,192.49,192.59,192.48,192.56,4187.0,179.7878,179.8812,179.7785,179.8532,4187.0
2020-07-27 12:30:00,192.54,192.59,192.49,192.57,2736.0,179.8345,179.8812,179.7878,179.8626,2736.0
2020-07-27 12:35:00,192.54,192.54,192.25,192.36,8138.0,179.8345,179.8345,179.5637,179.6664,8138.0
2020-07-27 12:40:00,192.41,192.44,192.26,192.39,7139.0,179.7131,179.7411,179.573,179.6944,7139.0
2020-07-27 12:45:00,192.43,192.46,192.17,192.3,5219.0,179.7318,179.7598,179.489,179.6104,5219.0
2020-07-27 12:50:00,192.21,192.32,192.18,192.26,4984.0,179.5263,179.6291,179.4983,179.573,4984.0
2020-07-27 12:55:00,192.26,192.29,192.09,192.12,1700.0,179.573,179.601,179.4142,179.4423,1700.0
2020-07-27 13:00:00,192.14,192.28,192.11,192.25,9651.0,179.4609,179.5917,179.4329,179.5637,9651.0
2020-07-27 13:05:00,192.26,192.45,192.26,192.36,3075.0,179.573,179.7505,179.573,179.6664,3075.0
2020-07-27 13:10:00,192.32,192.44,192.32,192.34,2102.0,179.6291,179.7411,179.6291,179.6477,2102.0
2020-07-27 13:15:00,192.31,192.33,192.02,192.17,8476.0,179.6197,179.6384,179.3489,179.489,8476.0
2020-07-27 13:20:00,192.19,192.21,192.11,192.12,2600.0,179.5076,179.5263,179.4329,179.4423,2600.0
2020-07-27 13:25:00,192.13,192.4,192.13,192.27,3900.0,179.4516,179.7038,179.4516,179.5824,3900.0
2020-07-27 13:30:00,192.25,192.27,192.1,192.1,3590.0,179.5637,179.5824,179.4236,179.4236,3590.0
2020-07-27 13:35:00,192.1,192.24,192.1,192.21,3100.0,179.4236,179.5543,179.4236,179.5263,3100.0
2020-07-27 13:40:00,192.2,192.22,192.06,192.07,3620.0,179.517,179.5357,179.3862,179.3956,3620.0
2020-07-27 13:45:00,192.09,192.13,191.89,191.9,4834.0,179.4142,179.4516,179.2274,179.2368,4834.0
2020-07-27 13:50:00,191.9,192.16,191.78,192.09,6227.0,179.2368,179.4796,179.1247,179.4142,6227.0
2020-07-27 13:55:00,192.07,192.09,192.0,192.0,1400.0,179.3956,179.4142,179.3302,179.3302,1400.0
2020-07-27 14:00:00,192.03,192.07,191.92,191.93,2400.0,179.3582,179.3956,179.2555,179.2648,2400.0
2020-07-27 14:05:00,191.95,192.18,191.95,192.18,4007.0,179.2835,179.4983,179.2835,179.4983,4007.0
2020-07-27 14:10:00,192.17,192.22,192.05,192.05,2640.0,179.489,179.5357,179.3769,179.3769,2640.0
2020-07-27 14:15:00,192.05,192.05,191.9,192.05,3480.0,179.3769,179.3769,179.2368,179.3769,3480.0
2020-07-27 14:20:00,192.13,192.28,192.12,192.21,4966.0,179.4516,179.5917,179.4423,179.5263,4966.0
2020-07-27 14:25:00,192.19,192.35,192.19,192.35,5504.0,179.5076,179.6571,179.5076,179.6571,5504.0
2020-07-27 14:30:00,192.36,192.36,192.11,192.11,3000.0,179.6664,179.6664,179.4329,179.4329,3000.0
2020-07-27 14:35:00,192.14,192.33,192.05,192.24,5003.0,179.4609,179.6384,179.3769,179.5543,5003.0
2020-07-27 14:40:00,192.22,192.29,192.21,192.26,2655.0,179.5357,179.601,179.5263,179.573,2655.0
2020-07-27 14:45:00,192.24,192.27,192.1,192.11,3146.0,179.5543,179.5824,179.4236,179.4329,3146.0
2020-07-27 14:50:00,192.08,192.13,192.0,192.0,3800.0,179.4049,179.4516,179.3302,179.3302,3800.0
2020-07-27 14:55:00,192.03,192.33,192.03,192.31,12015.0,179.3582,179.6384,179.3582,179.6197,12015.0
2020-07-27 15:00:00,192.33,192.47,192.27,192.47,8056.0,179.6384,179.7692,179.5824,179.7692,8056.0
2020-07-27 15:05:00,192.48,192.48,192.37,192.39,5092.0,179.7785,179.7785,179.6758,179.6944,5092.0
2020-07-27 15:10:00,192.39,192.4,192.27,192.33,6421.0,179.6944,179.7038,179.5824,179.6384,6421.0
2020-07-27 15:15:00,192.35,192.4,192.21,192.32,5133.0,179.6571,179.7038,179.5263,179.6291,5133.0
2020-07-27 15:20:00,192.32,192.56,192.32,192.51,4501.0,179.6291,179.8532,179.6291,179.8065,4501.0
2020-07-27 15:25:00,192.49,192.69,192.49,192.66,6193.0,179.7878,179.9746,179.7878,179.9466,6193.0
2020-07-27 15:30:00,192.63,192.7,192.52,192.62,7707.0,179.9186,179.984,179.8159,179.9093,7707.0
2020-07-27 15:35:00,192.6,192.64,192.44,192.47,17199.0,179.8906,179.9279,179.7411,179.7692,17199.0
2020-07-27 15:40:00,192.48,192.59,192.42,192.59,7766.0,179.7785,179.8812,179.7225,179.8812,7766.0
2020-07-27 15:45:00,192.57,192.69,192.47,192.68,8456.0,179.8626,179.9746,179.7692,179.9653,8456.0
2020-07-27 15:50:00,192.64,192.71,192.51,192.59,11656.0,179.9279,179.9933,179.8065,179.8812,11656.0
2020-07-27 15:55:00,192.6,192.9,192.37,192.82,39252.0,179.8906,180.1708,179.6758,180.0961,39252.0
2020-07-28 09:30:00,191.65,192.49,191.65,192.27,17889.0,179.0033,179.7878,179.0033,179.5824,17889.0
2020-07-28 09:35:00,192.14,192.26,191.33,191.52,7188.0,179.4609,179.573,178.7044,178.8819,7188.0
2020-07-28 09:40:00,191.45,191.45,191.09,191.3,4192.0,178.8165,178.8165,178.4802,178.6764,4192.0
2020-07-28 09:45:00,191.25,191.72,191.2,191.2,5495.0,178.6297,179.0687,178.583,178.583,5495.0
2020-07-28 09:50:00,191.16,191.16,190.46,190.6,8614.0,178.5456,178.5456,177.8918,178.0226,8614.0
2020-07-28 09:55:00,190.53,190.74,190.44,190.56,6255.0,177.9572,178.1533,177.8731,177.9852,6255.0
2020-07-28 10:00:00,190.72,191.15,190.54,190.91,7639.0,178.1346,178.5363,177.9665,178.3121,7639.0
2020-07-28 10:05:00,190.87,191.06,190.76,191.06,10003.0,178.2747,178.4522,178.172,178.4522,10003.0
2020-07-28 10:10:00,191.13,191.17,190.78,191.0,6101.0,178.5176,178.555,178.1907,178.3962,6101.0
2020-07-28 10:15:00,191.04,191.44,190.88,191.44,17066.0,178.4335,178.8071,178.2841,178.8071,17066.0
2020-07-28 10:20:00,191.34,191.55,191.34,191.55,4150.0,178.7137,178.9099,178.7137,178.9099,4150.0
2020-07-28 10:25:00,191.6,191.82,191.51,191.81,5832.0,178.9566,179.1621,178.8725,179.1527,5832.0
2020-07-28 10:30:00,191.91,191.93,191.45,191.61,4508.0,179.2461,179.2648,178.8165,178.9659,4508.0
2020-07-28 10:35:00,191.57,191.72,191.5,191.69,5133.0,178.9286,179.0687,178.8632,179.0406,5133.0
2020-07-28 10:40:00,191.68,191.81,191.62,191.63,4392.0,179.0313,179.1527,178.9753,178.9846,4392.0
2020-07-28 10:45:00,191.67,191.72,191.5,191.51,4415.0,179.022,179.0687,178.8632,178.8725,4415.0
2020-07-28 10:50:00,191.51,191.57,191.32,191.55,4881.0,178.8725,178.9286,178.6951,178.9099,4881.0
2020-07-28 10:55:00,191.58,191.63,191.54,191.54,2000.0,178.9379,178.9846,178.9005,178.9005,2000.0
2020-07-28 11:00:00,191.58,191.65,191.28,191.35,4300.0,178.9379,179.0033,178.6577,178.7231,4300.0
2020-07-28 11:05:00,191.24,191.3,191.09,191.3,3075.0,178.6203,178.6764,178.4802,178.6764,3075.0
2020-07-28 11:10:00,191.38,191.63,191.31,191.63,4891.0,178.7511,178.9846,178.6857,178.9846,4891.0
2020-07-28 11:15:00,191.7,191.94,191.7,191.88,6082.0,179.05,179.2741,179.05,179.2181,6082.0
2020-07-28 11:20:00,191.9,192.28,191.9,192.25,7742.0,179.2368,179.5917,179.2368,179.5637,7742.0
2020-07-28 11:25:00,192.26,192.43,192.09,192.25,5360.0,179.573,179.7318,179.4142,179.5637,5360.0
2020-07-28 11:30:00,192.17,192.4,192.17,192.38,2314.0,179.489,179.7038,179.489,179.6851,2314.0
2020-07-28 11:35:00,192.47,192.65,192.33,192.57,3655.0,179.7692,179.9373,179.6384,179.8626,3655.0
2020-07-28 11:40:00,192.63,192.76,192.58,192.68,1984.0,179.9186,180.04,179.8719,179.9653,1984.0
2020-07-28 11:45:00,192.66,192.87,192.6,192.8,5247.0,179.9466,180.1428,179.8906,180.0774,5247.0
2020-07-28 11:50:00,192.8,192.81,192.58,192.6,3350.0,180.0774,180.0867,179.8719,179.8906,3350.0
2020-07-28 11:55:00,192.66,192.74,192.63,192.7,4182.0,179.9466,180.0213,179.9186,179.984,4182.0
2020-07-28 12:00:00,192.68,192.69,192.49,192.69,2800.0,179.9653,179.9746,179.7878,179.9746,2800.0
2020-07-28 12:05:00,192.64,192.88,192.56,192.83,16079.0,179.9279,180.1521,179.8532,180.1054,16079.0
2020-07-28 12:10:00,192.8,192.83,192.71,192.78,2700.0,180.0774,180.1054,179.9933,180.0587,2700.0
2020-07-28 12:15:00,192.78,192.81,192.6,192.66,3220.0,180.0587,180.0867,179.8906,179.9466,3220.0
2020-07-28 12:20:00,192.62,192.64,192.53,192.58,3178.0,179.9093,179.9279,179.8252,179.8719,3178.0
2020-07-28 12:25:00,192.57,192.83,192.53,192.8,13324.0,179.8626,180.1054,179.8252,180.0774,13324.0
2020-07-28 12:30:00,192.79,192.83,192.69,192.81,24373.0,180.068,180.1054,179.9746,180.0867,24373.0
2020-07-28 12:35:00,192.74,193.05,192.73,192.86,11194.0,180.0213,180.3109,180.012,180.1334,11194.0
2020-07-28 12:40:00,192.95,192.95,192.88,192.88,900.0,180.2175,180.2175,180.1521,180.1521,900.0
2020-07-28 12:45:00,192.87,193.02,192.83,192.96,6873.0,180.1428,180.2829,180.1054,180.2268,6873.0
2020-07-28 12:50:00,192.95,193.03,192.83,192.9,1859.0,180.2175,180.2922,180.1054,180.1708,1859.0
2020-07-28 12:55:00,192.91,192.98,192.87,192.97,2921.0,180.1801,180.2455,180.1428,180.2362,2921.0
2020-07-28 13:00:00,192.97,192.98,192.88,192.96,2250.0,180.2362,180.2455,180.1521,180.2268,2250.0
2020-07-28 13:05:00,192.98,193.05,192.97,192.98,6280.0,180.2455,180.3109,180.2362,180.2455,6280.0
2020-07-28 13:10:00,192.96,192.96,192.86,192.86,1061.0,180.2268,180.2268,180.1334,180.1334,1061.0
2020-07-28 13:15:00,192.81,192.86,192.78,192.81,2461.0,180.0867,180.1334,180.0587,180.0867,2461.0
2020-07-28 13:20:00,192.8,192.98,192.79,192.95,22416.0,180.0774,180.2455,180.068,180.2175,22416.0
2020-07-28 13:25:00,192.94,192.95,192.77,192.78,2791.0,180.2082,180.2175,180.0494,180.0587,2791.0
2020-07-28 13:30:00,192.73,192.83,192.73,192.8,4163.0,180.012,180.1054,180.012,180.0774,4163.0
2020-07-28 13:35:00,192.8,192.82,192.66,192.66,1500.0,180.0774,180.0961,179.9466,179.9466,1500.0
2020-07-28 13:40:00,192.64,192.65,192.6,192.64,1700.0,179.9279,179.9373,179.8906,179.9279,1700.0
2020-07-28 13:45:00,192.65,192.74,192.62,192.68,3140.0,179.9373,180.0213,179.9093,179.9653,3140.0
2020-07-28 13:50:00,192.67,192.89,192.67,192.79,2336.0,179.956,180.1615,179.956,180.068,2336.0
2020-07-28 13:55:00,192.7,192.84,192.7,192.79,1444.0,179.984,180.1148,179.984,180.068,1444.0
2020-07-28 14:00:00,192.84,193.0,192.81,193.0,1892.0,180.1148,180.2642,180.0867,180.2642,1892.0
2020-07-28 14:05:00,192.99,192.99,192.87,192.92,1750.0,180.2549,180.2549,180.1428,180.1895,1750.0
2020-07-28 14:10:00,193.03,193.2,193.0,193.15,2950.0,180.2922,180.451,180.2642,180.4043,2950.0
2020-07-28 14:15:00,193.15,193.21,193.09,193.09,2472.0,180.4043,180.4603,180.3483,180.3483,2472.0
2020-07-28 14:20:00,193.04,193.13,192.72,192.82,13044.0,180.3016,180.3856,180.0027,180.0961,13044.0
2020-07-28 14:25:00,192.76,192.78,192.67,192.7,1438.0,180.04,180.0587,179.956,179.984,1438.0
2020-07-28 14:30:00,192.74,192.76,192.58,192.62,1733.0,180.0213,180.04,179.8719,179.9093,1733.0
2020-07-28 14:35:00,192.66,192.8,192.66,192.8,1176.0,179.9466,180.0774,179.9466,180.0774,1176.0
2020-07-28 14:40:00,192.79,192.86,192.71,192.77,3703.0,180.068,180.1334,179.9933,180.0494,3703.0
2020-07-28 14:45:00,192.83,192.87,192.57,192.61,18070.0,180.1054,180.1428,179.8626,179.8999,18070.0
2020-07-28 14:50:00,192.61,192.74,192.61,192.72,6090.0,179.8999,180.0213,179.8999,180.0027,6090.0
2020-07-28 14:55:00,192.72,192.74,192.58,192.62,6506.0,180.0027,180.0213,179.8719,179.9093,6506.0
2020-07-28 15:00:00,192.58,192.62,192.33,192.45,13974.0,179.8719,179.9093,179.6384,179.7505,13974.0
2020-07-28 15:05:00,192.46,192.47,192.32,192.36,1600.0,179.7598,179.7692,179.6291,179.6664,1600.0
2020-07-28 15:10:00,192.36,192.39,192.31,192.33,3123.0,179.6664,179.6944,179.6197,179.6384,3123.0
2020-07-28 15:15:00,192.19,192.62,192.19,192.54,3712.0,179.5076,179.9093,179.5076,179.8345,3712.0
2020-07-28 15:20:00,192.57,192.59,192.28,192.53,16127.0,179.8626,179.8812,179.5917,179.8252,16127.0
2020-07-28 15:25:00,192.53,192.77,192.34,192.34,7720.0,179.8252,180.0494,179.6477,179.6477,7720.0
2020-07-28 15:30:00,192.37,192.6,192.3,192.35,8415.0,179.6758,179.8906,179.6104,179.6571,8415.0
2020-07-28 15:35:00,192.38,192.55,192.27,192.35,11959.0,179.6851,179.8439,179.5824,179.6571,11959.0
2020-07-28 15:40:00,192.35,192.52,192.3,192.33,12797.0,179.6571,179.8159,179.6104,179.6384,12797.0
2020-07-28 15:45:00,192.34,192.51,192.25,192.33,19920.0,179.6477,179.8065,179.5637,179.6384,19920.0
2020-07-28 15:50:00,192.28,192.48,192.25,192.33,31026.0,179.5917,179.7785,179.5637,179.6384,31026.0
2020-07-28 15:55:00,192.38,192.65,192.27,192.61,53988.0,179.6851,179.9373,179.5824,179.8999,53988.0
2020-07-29 09:30:00,192.6,193.3,192.18,192.52,52365.0,179.8906,180.5444,179.4983,179.8159,52365.0
2020-07-29 09:35:00,192.65,192.68,192.27,192.33,11201.0,179.9373,179.9653,179.5824,179.6384,11201.0
2020-07-29 09:40:00,192.47,192.73,192.43,192.52,30320.0,179.7692,180.012,179.7318,179.8159,30320.0
2020-07-29 09:45:00,192.49,192.65,192.46,192.53,13824.0,179.7878,179.9373,179.7598,179.8252,13824.0
2020-07-29 09:50:00,192.53,192.63,192.44,192.53,16578.0,179.8252,179.9186,179.7411,179.8252,16578.0
2020-07-29 09:55:00,192.58,192.86,192.55,192.74,11931.0,179.8719,180.1334,179.8439,180.0213,11931.0
2020-07-29 10:00:00,192.78,193.17,192.65,193.03,10805.0,180.0587,180.423,179.9373,180.2922,10805.0
2020-07-29 10:05:00,193.01,193.05,192.51,192.58,9239.0,180.2735,180.3109,179.8065,179.8719,9239.0
2020-07-29 10:10:00,192.46,192.57,192.36,192.43,4965.0,179.7598,179.8626,179.6664,179.7318,4965.0
2020-07-29 10:15:00,192.51,192.87,192.5,192.8,17315.0,179.8065,180.1428,179.7972,180.0774,17315.0
2020-07-29 10:20:00,192.84,192.84,192.56,192.58,8056.0,180.1148,180.1148,179.8532,179.8719,8056.0
2020-07-29 10:25:00,192.62,192.75,192.57,192.62,5671.0,179.9093,180.0307,179.8626,179.9093,5671.0
2020-07-29 10:30:00,192.58,192.68,192.47,192.51,5897.0,179.8719,179.9653,179.7692,179.8065,5897.0
2020-07-29 10:35:00,192.51,192.64,192.46,192.63,5117.0,179.8065,179.9279,179.7598,179.9186,5117.0
2020-07-29 10:40:00,192.62,192.87,192.62,192.82,9435.0,179.9093,180.1428,179.9093,180.0961,9435.0
2020-07-29 10:45:00,192.82,193.02,192.8,193.0,13018.0,180.0961,180.2829,180.0774,180.2642,13018.0
2020-07-29 10:50:00,192.97,193.02,192.67,192.67,8568.0,180.2362,180.2829,179.956,179.956,8568.0
2020-07-29 10:55:00,192.71,192.81,192.69,192.75,8602.0,179.9933,180.0867,179.9746,180.0307,8602.0
2020-07-29 11:00:00,192.77,193.37,192.72,193.02,35029.0,180.0494,180.6098,180.0027,180.2829,35029.0
2020-07-29 11:05:00,193.0,193.21,192.94,193.16,6695.0,180.2642,180.4603,180.2082,180.4136,6695.0
2020-07-29 11:10:00,193.18,193.24,192.98,193.04,18725.0,180.4323,180.4884,180.2455,180.3016,18725.0
2020-07-29 11:15:00,193.03,193.17,192.98,193.02,9766.0,180.2922,180.423,180.2455,180.2829,9766.0
2020-07-29 11:20:00,193.02,193.03,192.83,192.88,3750.0,180.2829,180.2922,180.1054,180.1521,3750.0
2020-07-29 11:25:00,192.93,193.12,192.66,192.82,14013.0,180.1988,180.3763,179.9466,180.0961,14013.0
2020-07-29 11:30:00,192.81,193.17,192.69,192.81,18690.0,180.0867,180.423,179.9746,180.0867,18690.0
2020-07-29 11:35:00,192.9,193.05,192.88,192.99,6291.0,180.1708,180.3109,180.1521,180.2549,6291.0
2020-07-29 11:40:00,192.96,193.08,192.91,192.92,4335.0,180.2268,180.3389,180.1801,180.1895,4335.0
2020-07-29 11:45:00,192.96,193.02,192.9,193.0,3586.0,180.2268,180.2829,180.1708,180.2642,3586.0
2020-07-29 11:50:00,193.0,193.02,192.94,192.94,3348.0,180.2642,180.2829,180.2082,180.2082,3348.0
2020-07-29 11:55:00,192.92,192.99,192.88,192.89,2325.0,180.1895,180.2549,180.1521,180.1615,2325.0
2020-07-29 12:00:00,192.88,192.88,192.7,192.74,3459.0,180.1521,180.1521,179.984,180.0213,3459.0
2020-07-29 12:05:00,192.76,192.8,192.69,192.71,2710.0,180.04,180.0774,179.9746,179.9933,2710.0
2020-07-29 12:10:00,192.74,192.84,192.74,192.84,4273.0,180.0213,180.1148,180.0213,180.1148,4273.0
2020-07-29 12:15:00,192.8,192.91,192.73,192.89,4660.0,180.0774,180.1801,180.012,180.1615,4660.0
2020-07-29 12:20:00,193.0,193.05,192.91,192.98,6151.0,180.2642,180.3109,180.1801,180.2455,6151.0
2020-07-29 12:25:00,193.01,193.07,192.97,193.0,5400.0,180.2735,180.3296,180.2362,180.2642,5400.0
2020-07-29 12:30:00,192.96,193.03,192.71,192.97,19480.0,180.2268,180.2922,179.9933,180.2362,19480.0
2020-07-29 12:35:00,192.96,193.12,192.96,193.03,6044.0,180.2268,180.3763,180.2268,180.2922,6044.0
2020-07-29 12:40:00,193.0,193.03,192.88,192.94,4433.0,180.2642,180.2922,180.1521,180.2082,4433.0
2020-07-29 12:45:00,192.94,192.98,192.88,192.89,2950.0,180.2082,180.2455,180.1521,180.1615,2950.0
2020-07-29 12:50:00,192.93,192.95,192.78,192.8,34617.0,180.1988,180.2175,180.0587,180.0774,34617.0
2020-07-29 12:55:00,192.8,192.8,192.69,192.77,3144.0,180.0774,180.0774,179.9746,180.0494,3144.0
2020-07-29 13:00:00,192.74,192.82,192.72,192.72,3133.0,180.0213,180.0961,180.0027,180.0027,3133.0
2020-07-29 13:05:00,192.72,192.81,192.71,192.75,2923.0,180.0027,180.0867,179.9933,180.0307,2923.0
2020-07-29 13:10:00,192.74,192.8,192.64,192.66,2529.0,180.0213,180.0774,179.9279,179.9466,2529.0
2020-07-29 13:15:00,192.66,192.7,192.55,192.56,2200.0,179.9466,179.984,179.8439,179.8532,2200.0
2020-07-29 13:20:00,192.55,192.61,192.52,192.52,2954.0,179.8439,179.8999,179.8159,179.8159,2954.0
2020-07-29 13:25:00,192.45,192.45,192.23,192.23,3552.0,179.7505,179.7505,179.545,179.545,3552.0
2020-07-29 13:30:00,192.28,192.28,192.19,192.22,1500.0,179.5917,179.5917,179.5076,179.5357,1500.0
2020-07-29 13:35:00,192.15,192.18,192.12,192.18,1800.0,179.4703,179.4983,179.4423,179.4983,1800.0
2020-07-29 13:40:00,192.19,192.22,192.07,192.07,1400.0,179.5076,179.5357,179.3956,179.3956,1400.0
2020-07-29 13:45:00,192.02,192.21,191.94,192.12,3659.0,179.3489,179.5263,179.2741,179.4423,3659.0
2020-07-29 13:50:00,192.13,192.13,191.94,191.94,1972.0,179.4516,179.4516,179.2741,179.2741,1972.0
2020-07-29 13:55:00,192.05,192.07,191.9,192.0,4881.0,179.3769,179.3956,179.2368,179.3302,4881.0
2020-07-29 14:00:00,192.12,192.23,191.83,191.91,4743.0,179.4423,179.545,179.1714,179.2461,4743.0
2020-07-29 14:05:00,191.83,191.96,191.8,191.82,4023.0,179.1714,179.2928,179.1434,179.1621,4023.0
2020-07-29 14:10:00,191.84,191.87,191.39,191.47,12039.0,179.1807,179.2088,178.7604,178.8352,12039.0
2020-07-29 14:15:00,191.52,191.58,191.4,191.44,5664.0,178.8819,178.9379,178.7698,178.8071,5664.0
2020-07-29 14:20:00,191.44,191.58,191.39,191.55,9099.0,178.8071,178.9379,178.7604,178.9099,9099.0
2020-07-29 14:25:00,191.54,191.54,190.97,191.09,18537.0,178.9005,178.9005,178.3681,178.4802,18537.0
2020-07-29 14:30:00,191.1,191.33,191.0,191.28,15352.0,178.4896,178.7044,178.3962,178.6577,15352.0
2020-07-29 14:35:00,191.27,191.41,191.12,191.15,13213.0,178.6484,178.7791,178.5083,178.5363,13213.0
2020-07-29 14:40:00,191.17,191.31,191.07,191.24,12610.0,178.555,178.6857,178.4615,178.6203,12610.0
2020-07-29 14:45:00,191.24,191.27,190.86,190.9,11584.0,178.6203,178.6484,178.2654,178.3028,11584.0
2020-07-29 14:50:00,190.88,190.98,190.8,190.88,10522.0,178.2841,178.3775,178.2094,178.2841,10522.0
2020-07-29 14:55:00,190.9,190.91,190.46,190.58,16937.0,178.3028,178.3121,177.8918,178.0039,16937.0
2020-07-29 15:00:00,190.59,190.59,190.36,190.42,11157.0,178.0132,178.0132,177.7984,177.8544,11157.0
2020-07-29 15:05:00,190.35,190.48,190.35,190.4,11414.0,177.7891,177.9105,177.7891,177.8358,11414.0
2020-07-29 15:10:00,190.42,190.64,190.32,190.51,11163.0,177.8544,178.0599,177.761,177.9385,11163.0
2020-07-29 15:15:00,190.55,190.99,190.54,190.97,10199.0,177.9759,178.3868,177.9665,178.3681,10199.0
2020-07-29 15:20:00,190.95,190.99,190.84,190.85,12523.0,178.3495,178.3868,178.2467,178.2561,12523.0
2020-07-29 15:25:00,190.84,190.95,190.56,190.83,19554.0,178.2467,178.3495,177.9852,178.2374,19554.0
2020-07-29 15:30:00,190.79,191.11,190.68,190.93,17819.0,178.2,178.4989,178.0973,178.3308,17819.0
2020-07-29 15:35:00,190.94,191.34,190.91,191.28,19924.0,178.3401,178.7137,178.3121,178.6577,19924.0
2020-07-29 15:40:00,191.31,191.4,191.0,191.08,32050.0,178.6857,178.7698,178.3962,178.4709,32050.0
2020-07-29 15:45:00,191.07,191.15,190.76,190.93,22821.0,178.4615,178.5363,178.172,178.3308,22821.0
2020-07-29 15:50:00,191.0,191.07,190.84,190.96,28755.0,178.3962,178.4615,178.2467,178.3588,28755.0
2020-07-29 15:55:00,190.93,191.11,190.75,190.86,60960.0,178.3308,178.4989,178.1627,178.2654,60960.0
2020-07-30 09:30:00,189.59,190.33,188.73,189.93,19144.0,177.0792,177.7704,176.276,177.3968,19144.0
2020-07-30 09:35:00,190.26,190.61,189.8,190.04,10700.0,177.705,178.0319,177.2754,177.4995,10700.0
2020-07-30 09:40:00,190.43,190.65,190.06,190.36,5441.0,177.8638,178.0693,177.5182,177.7984,5441.0
2020-07-30 09:45:00,190.39,190.52,189.99,189.99,5500.0,177.8264,177.9478,177.4528,177.4528,5500.0
2020-07-30 09:50:00,189.89,189.9,189.57,189.59,3250.0,177.3594,177.3688,177.0605,177.0792,3250.0
2020-07-30 09:55:00,189.51,189.65,189.34,189.48,4300.0,177.0045,177.1353,176.8457,176.9765,4300.0
2020-07-30 10:00:00,189.42,189.8,189.04,189.73,6280.0,176.9204,177.2754,176.5655,177.21,6280.0
2020-07-30 10:05:00,189.67,190.01,189.3,190.01,5494.0,177.1539,177.4715,176.8083,177.4715,5494.0
2020-07-30 10:10:00,189.87,189.87,189.08,189.34,6039.0,177.3407,177.3407,176.6029,176.8457,6039.0
2020-07-30 10:15:00,189.28,189.39,188.71,188.96,13742.0,176.7897,176.8924,176.2573,176.4908,13742.0
2020-07-30 10:20:00,188.73,188.83,187.75,188.04,21558.0,176.276,176.3694,175.3606,175.6315,21558.0
2020-07-30 10:25:00,187.98,188.6,187.92,188.52,4389.0,175.5755,176.1545,175.5194,176.0798,4389.0
2020-07-30 10:30:00,188.52,189.08,188.47,189.07,9552.0,176.0798,176.6029,176.0331,176.5935,9552.0
2020-07-30 10:35:00,189.02,189.46,188.82,189.46,7361.0,176.5468,176.9578,176.36,176.9578,7361.0
2020-07-30 10:40:00,189.38,189.42,189.19,189.27,5088.0,176.8831,176.9204,176.7056,176.7803,5088.0
2020-07-30 10:45:00,189.29,189.54,189.16,189.25,13752.0,176.799,177.0325,176.6776,176.7616,13752.0
2020-07-30 10:50:00,189.16,189.24,188.78,188.94,10237.0,176.6776,176.7523,176.3227,176.4721,10237.0
2020-07-30 10:55:00,188.95,189.16,188.78,189.16,5678.0,176.4814,176.6776,176.3227,176.6776,5678.0
2020-07-30 11:00:00,189.16,189.59,188.92,189.59,7318.0,176.6776,177.0792,176.4534,177.0792,7318.0
2020-07-30 11:05:00,189.57,189.84,189.57,189.76,3352.0,177.0605,177.3127,177.0605,177.238,3352.0
2020-07-30 11:10:00,189.65,189.74,189.14,189.29,8175.0,177.1353,177.2193,176.6589,176.799,8175.0
2020-07-30 11:15:00,189.29,189.38,189.17,189.17,6854.0,176.799,176.8831,176.6869,176.6869,6854.0
2020-07-30 11:20:00,189.14,189.39,189.12,189.27,4251.0,176.6589,176.8924,176.6402,176.7803,4251.0
2020-07-30 11:25:00,189.14,189.23,188.92,189.02,4878.0,176.6589,176.743,176.4534,176.5468,4878.0
2020-07-30 11:30:00,189.03,189.35,189.0,189.32,5275.0,176.5562,176.8551,176.5281,176.827,5275.0
2020-07-30 11:35:00,189.35,189.47,189.07,189.17,14298.0,176.8551,176.9671,176.5935,176.6869,14298.0
2020-07-30 11:40:00,189.07,189.45,189.04,189.44,3850.0,176.5935,176.9485,176.5655,176.9391,3850.0
2020-07-30 11:45:00,189.39,189.42,189.24,189.38,4542.0,176.8924,176.9204,176.7523,176.8831,4542.0
2020-07-30 11:50:00,189.41,189.47,189.23,189.38,6654.0,176.9111,176.9671,176.743,176.8831,6654.0
2020-07-30 11:55:00,189.42,189.47,188.97,189.04,8379.0,176.9204,176.9671,176.5001,176.5655,8379.0
2020-07-30 12:00:00,189.1,189.55,187.83,188.89,115463.0,176.6215,177.0419,175.4354,176.4254,115463.0
2020-07-30 12:05:00,188.94,188.99,188.2,188.65,22240.0,176.4721,176.5188,175.7809,176.2012,22240.0
2020-07-30 12:10:00,188.6,189.0,188.52,189.0,6201.0,176.1545,176.5281,176.0798,176.5281,6201.0
2020-07-30 12:15:00,189.0,189.84,189.0,189.7,15941.0,176.5281,177.3127,176.5281,177.182,15941.0
2020-07-30 12:20:00,189.68,189.97,189.63,189.97,7170.0,177.1633,177.4341,177.1166,177.4341,7170.0
2020-07-30 12:25:00,189.97,190.67,189.97,190.62,18889.0,177.4341,178.0879,177.4341,178.0412,18889.0
2020-07-30 12:30:00,190.63,190.98,190.59,190.75,21722.0,178.0506,178.3775,178.0132,178.1627,21722.0
2020-07-30 12:35:00,190.76,191.12,190.61,191.0,17032.0,178.172,178.5083,178.0319,178.3962,17032.0
2020-07-30 12:40:00,191.01,191.16,190.83,191.16,10167.0,178.4055,178.5456,178.2374,178.5456,10167.0
2020-07-30 12:45:00,191.21,191.95,191.15,191.74,44953.0,178.5923,179.2835,178.5363,179.0873,44953.0
2020-07-30 12:50:00,191.81,192.21,191.74,191.9,22332.0,179.1527,179.5263,179.0873,179.2368,22332.0
2020-07-30 12:55:00,191.99,192.54,191.96,192.54,21684.0,179.3208,179.8345,179.2928,179.8345,21684.0
2020-07-30 13:00:00,192.7,192.78,192.41,192.6,14039.0,179.984,180.0587,179.7131,179.8906,14039.0
2020-07-30 13:05:00,192.61,193.09,192.57,192.96,16620.0,179.8999,180.3483,179.8626,180.2268,16620.0
2020-07-30 13:10:00,192.94,193.18,192.87,193.18,7084.0,180.2082,180.4323,180.1428,180.4323,7084.0
2020-07-30 13:15:00,193.16,193.22,193.04,193.21,13460.0,180.4136,180.4697,180.3016,180.4603,13460.0
2020-07-30 13:20:00,193.2,193.22,193.04,193.08,10527.0,180.451,180.4697,180.3016,180.3389,10527.0
2020-07-30 13:25:00,193.06,193.06,192.61,192.64,13776.0,180.3202,180.3202,179.8999,179.9279,13776.0
2020-07-30 13:30:00,192.64,192.71,192.41,192.48,10834.0,179.9279,179.9933,179.7131,179.7785,10834.0
2020-07-30 13:35:00,192.44,192.44,192.22,192.38,12046.0,179.7411,179.7411,179.5357,179.6851,12046.0
2020-07-30 13:40:00,192.38,192.55,192.38,192.53,8119.0,179.6851,179.8439,179.6851,179.8252,8119.0
2020-07-30 13:45:00,192.54,192.57,192.47,192.5,5005.0,179.8345,179.8626,179.7692,179.7972,5005.0
2020-07-30 13:50:00,192.52,192.68,192.5,192.6,12874.0,179.8159,179.9653,179.7972,179.8906,12874.0
2020-07-30 13:55:00,192.59,192.63,192.52,192.63,10414.0,179.8812,179.9186,179.8159,179.9186,10414.0
2020-07-30 14:00:00,192.65,192.88,192.62,192.87,6874.0,179.9373,180.1521,179.9093,180.1428,6874.0
2020-07-30 14:05:00,192.86,193.11,192.78,192.81,20203.0,180.1334,180.3669,180.0587,180.0867,20203.0
2020-07-30 14:10:00,192.78,192.81,192.59,192.78,16252.0,180.0587,180.0867,179.8812,180.0587,16252.0
2020-07-30 14:15:00,192.78,192.89,192.76,192.81,5828.0,180.0587,180.1615,180.04,180.0867,5828.0
2020-07-30 14:20:00,192.8,192.82,192.63,192.75,7450.0,180.0774,180.0961,179.9186,180.0307,7450.0
2020-07-30 14:25:00,192.75,192.77,192.45,192.66,28211.0,180.0307,180.0494,179.7505,179.9466,28211.0
2020-07-30 14:30:00,192.63,192.85,192.62,192.67,37561.0,179.9186,180.1241,179.9093,179.956,37561.0
2020-07-30 14:35:00,192.69,192.86,192.56,192.84,13793.0,179.9746,180.1334,179.8532,180.1148,13793.0
2020-07-30 14:40:00,192.85,192.92,192.81,192.85,7710.0,180.1241,180.1895,180.0867,180.1241,7710.0
2020-07-30 14:45:00,192.85,192.9,192.76,192.81,28850.0,180.1241,180.1708,180.04,180.0867,28850.0
2020-07-30 14:50:00,192.82,192.89,192.79,192.87,14119.0,180.0961,180.1615,180.068,180.1428,14119.0
2020-07-30 14:55:00,192.87,193.34,192.8,193.34,29241.0,180.1428,180.5818,180.0774,180.5818,29241.0
2020-07-30 15:00:00,193.38,193.87,193.38,193.75,8801.0,180.6191,181.0768,180.6191,180.9647,8801.0
2020-07-30 15:05:00,193.67,193.71,193.48,193.58,22853.0,180.89,180.9273,180.7125,180.8059,22853.0
2020-07-30 15:10:00,193.58,193.77,193.49,193.72,15963.0,180.8059,180.9834,180.7219,180.9367,15963.0
2020-07-30 15:15:00,193.71,193.83,193.56,193.83,6694.0,180.9273,181.0394,180.7872,181.0394,6694.0
2020-07-30 15:20:00,193.8,193.8,193.53,193.63,12455.0,181.0114,181.0114,180.7592,180.8526,12455.0
2020-07-30 15:25:00,193.69,193.69,193.21,193.33,5664.0,180.9087,180.9087,180.4603,180.5724,5664.0
2020-07-30 15:30:00,193.35,193.58,193.31,193.38,7482.0,180.5911,180.8059,180.5537,180.6191,7482.0
2020-07-30 15:35:00,193.34,193.49,193.29,193.36,9096.0,180.5818,180.7219,180.5351,180.6004,9096.0
2020-07-30 15:40:00,193.34,193.52,193.09,193.14,13692.0,180.5818,180.7499,180.3483,180.395,13692.0
2020-07-30 15:45:00,193.15,193.27,193.08,193.14,17049.0,180.4043,180.5164,180.3389,180.395,17049.0
2020-07-30 15:50:00,193.19,193.28,192.87,193.0,24057.0,180.4417,180.5257,180.1428,180.2642,24057.0
2020-07-30 15:55:00,193.01,193.17,192.54,193.06,103394.0,180.2735,180.423,179.8345,180.3202,103394.0
2020-07-31 09:30:00,193.03,193.03,192.35,192.56,23606.0,180.2922,180.2922,179.6571,179.8532,23606.0
2020-07-31 09:35:00,192.54,193.53,192.54,193.33,14386.0,179.8345,180.7592,179.8345,180.5724,14386.0
2020-07-31 09:40:00,193.32,193.85,193.26,193.6,6803.0,180.5631,181.0581,180.507,180.8246,6803.0
2020-07-31 09:45:00,193.63,194.36,193.62,194.17,10283.0,180.8526,181.5344,180.8433,181.357,10283.0
2020-07-31 09:50:00,194.15,194.15,193.36,193.48,21255.0,181.3383,181.3383,180.6004,180.7125,21255.0
2020-07-31 09:55:00,193.44,193.7,193.3,193.31,9407.0,180.6752,180.918,180.5444,180.5537,9407.0
2020-07-31 10:00:00,193.45,193.96,193.28,193.72,24879.0,180.6845,181.1608,180.5257,180.9367,24879.0
2020-07-31 10:05:00,193.62,193.68,193.27,193.33,7437.0,180.8433,180.8993,180.5164,180.5724,7437.0
2020-07-31 10:10:00,193.35,193.5,193.22,193.5,7849.0,180.5911,180.7312,180.4697,180.7312,7849.0
2020-07-31 10:15:00,193.45,193.46,193.04,193.08,16566.0,180.6845,180.6938,180.3016,180.3389,16566.0
2020-07-31 10:20:00,193.04,194.04,192.92,194.04,19520.0,180.3016,181.2356,180.1895,181.2356,19520.0
2020-07-31 10:25:00,194.01,194.25,193.81,194.0,12771.0,181.2075,181.4317,181.0207,181.1982,12771.0
2020-07-31 10:30:00,193.98,194.59,193.94,194.3,7789.0,181.1795,181.7493,181.1422,181.4784,7789.0
2020-07-31 10:35:00,194.25,194.35,193.83,193.83,7948.0,181.4317,181.5251,181.0394,181.0394,7948.0
2020-07-31 10:40:00,193.79,193.82,193.52,193.53,7185.0,181.0021,181.0301,180.7499,180.7592,7185.0
2020-07-31 10:45:00,193.56,193.84,193.46,193.81,6425.0,180.7872,181.0488,180.6938,181.0207,6425.0
2020-07-31 10:50:00,193.84,194.06,193.77,194.0,4931.0,181.0488,181.2542,180.9834,181.1982,4931.0
2020-07-31 10:55:00,193.96,194.1,193.67,194.1,6056.0,181.1608,181.2916,180.89,181.2916,6056.0
2020-07-31 11:00:00,194.05,194.39,193.92,194.21,5516.0,181.2449,181.5625,181.1235,181.3943,5516.0
2020-07-31 11:05:00,194.18,194.32,194.1,194.31,3574.0,181.3663,181.4971,181.2916,181.4877,3574.0
2020-07-31 11:10:00,194.23,194.42,194.11,194.41,5805.0,181.413,181.5905,181.3009,181.5811,5805.0
2020-07-31 11:15:00,194.39,194.78,194.32,194.78,8247.0,181.5625,181.9267,181.4971,181.9267,8247.0
2020-07-31 11:20:00,194.79,194.95,194.75,194.93,4827.0,181.9361,182.0855,181.8987,182.0668,4827.0
2020-07-31 11:25:00,194.92,195.24,194.89,195.18,12916.0,182.0575,182.3564,182.0295,182.3003,12916.0
2020-07-31 11:30:00,195.12,195.21,194.73,194.77,4306.0,182.2443,182.3284,181.88,181.9174,4306.0
2020-07-31 11:35:00,194.74,194.77,194.46,194.53,5882.0,181.8894,181.9174,181.6278,181.6932,5882.0
2020-07-31 11:40:00,194.49,194.68,194.4,194.45,4136.0,181.6559,181.8333,181.5718,181.6185,4136.0
2020-07-31 11:45:00,194.4,194.72,194.4,194.7,6924.0,181.5718,181.8707,181.5718,181.852,6924.0
2020-07-31 11:50:00,194.71,194.94,194.57,194.83,4556.0,181.8614,182.0762,181.7306,181.9734,4556.0
2020-07-31 11:55:00,194.91,194.91,194.58,194.7,5391.0,182.0482,182.0482,181.7399,181.852,5391.0
2020-07-31 12:00:00,194.68,194.72,194.16,194.27,5613.0,181.8333,181.8707,181.3476,181.4504,5613.0
2020-07-31 12:05:00,194.29,194.47,194.21,194.29,5705.0,181.4691,181.6372,181.3943,181.4691,5705.0
2020-07-31 12:10:00,194.34,194.44,194.15,194.18,4658.0,181.5158,181.6092,181.3383,181.3663,4658.0
2020-07-31 12:15:00,194.11,194.27,193.96,194.27,8639.0,181.3009,181.4504,181.1608,181.4504,8639.0
2020-07-31 12:20:00,194.29,194.7,194.29,194.68,15258.0,181.4691,181.852,181.4691,181.8333,15258.0
2020-07-31 12:25:00,194.64,194.75,194.54,194.56,6110.0,181.796,181.8987,181.7026,181.7212,6110.0
2020-07-31 12:30:00,194.51,194.51,194.18,194.21,6950.0,181.6745,181.6745,181.3663,181.3943,6950.0
2020-07-31 12:35:00,194.08,194.08,193.73,193.8,6732.0,181.2729,181.2729,180.946,181.0114,6732.0
2020-07-31 12:40:00,193.8,193.81,193.62,193.64,5850.0,181.0114,181.0207,180.8433,180.862,5850.0
2020-07-31 12:45:00,193.61,193.82,193.59,193.7,7991.0,180.8339,181.0301,180.8153,180.918,7991.0
2020-07-31 12:50:00,193.73,193.86,193.61,193.76,10000.0,180.946,181.0674,180.8339,180.974,10000.0
2020-07-31 12:55:00,193.8,194.23,193.74,194.17,25206.0,181.0114,181.413,180.9554,181.357,25206.0
2020-07-31 13:00:00,194.2,194.51,194.0,194.47,16077.0,181.385,181.6745,181.1982,181.6372,16077.0
2020-07-31 13:05:00,194.49,194.75,194.43,194.74,7601.0,181.6559,181.8987,181.5998,181.8894,7601.0
2020-07-31 13:10:00,194.78,195.18,194.74,194.77,70630.0,181.9267,182.3003,181.8894,181.9174,70630.0
2020-07-31 13:15:00,194.77,194.89,194.47,194.55,20548.0,181.9174,182.0295,181.6372,181.7119,20548.0
2020-07-31 13:20:00,194.56,194.86,194.56,194.82,14823.0,181.7212,182.0015,181.7212,181.9641,14823.0
2020-07-31 13:25:00,194.82,195.04,194.81,194.91,16848.0,181.9641,182.1696,181.9548,182.0482,16848.0
2020-07-31 13:30:00,194.88,194.88,194.54,194.6,8442.0,182.0201,182.0201,181.7026,181.7586,8442.0
2020-07-31 13:35:00,194.61,194.7,194.5,194.58,3478.0,181.768,181.852,181.6652,181.7399,3478.0
2020-07-31 13:40:00,194.65,194.75,194.5,194.73,4800.0,181.8053,181.8987,181.6652,181.88,4800.0
2020-07-31 13:45:00,194.74,195.06,194.67,195.0,9181.0,181.8894,182.1883,181.824,182.1322,9181.0
2020-07-31 13:50:00,194.97,195.27,194.95,195.27,4564.0,182.1042,182.3844,182.0855,182.3844,4564.0
2020-07-31 13:55:00,195.2,195.34,194.89,194.93,6683.0,182.319,182.4498,182.0295,182.0668,6683.0
2020-07-31 14:00:00,194.98,195.15,194.96,195.11,5370.0,182.1135,182.2723,182.0949,182.235,5370.0
2020-07-31 14:05:00,195.07,195.07,194.73,194.81,5468.0,182.1976,182.1976,181.88,181.9548,5468.0
2020-07-31 14:10:00,194.82,194.99,194.77,194.91,10598.0,181.9641,182.1229,181.9174,182.0482,10598.0
2020-07-31 14:15:00,194.93,194.98,194.83,194.95,6000.0,182.0668,182.1135,181.9734,182.0855,6000.0
2020-07-31 14:20:00,194.91,195.17,194.91,195.17,5178.0,182.0482,182.291,182.0482,182.291,5178.0
2020-07-31 14:25:00,195.21,195.59,195.19,195.56,12277.0,182.3284,182.6833,182.3097,182.6553,12277.0
2020-07-31 14:30:00,195.56,195.9,195.53,195.9,20438.0,182.6553,182.9728,182.6272,182.9728,20438.0
2020-07-31 14:35:00,195.85,196.46,195.82,196.41,53289.0,182.9261,183.4959,182.8981,183.4492,53289.0
2020-07-31 14:40:00,196.41,196.46,195.77,196.18,30759.0,183.4492,183.4959,182.8514,183.2343,30759.0
2020-07-31 14:45:00,196.16,196.33,196.12,196.21,10138.0,183.2157,183.3744,183.1783,183.2624,10138.0
2020-07-31 14:50:00,196.28,196.58,196.26,196.51,6556.0,183.3277,183.608,183.3091,183.5426,6556.0
2020-07-31 14:55:00,196.51,196.75,196.51,196.69,12709.0,183.5426,183.7667,183.5426,183.7107,12709.0
2020-07-31 15:00:00,196.73,196.89,196.47,196.84,10137.0,183.7481,183.8975,183.5052,183.8508,10137.0
2020-07-31 15:05:00,196.82,196.9,196.67,196.8,8912.0,183.8321,183.9068,183.692,183.8134,8912.0
2020-07-31 15:10:00,196.8,196.83,196.45,196.54,7932.0,183.8134,183.8415,183.4865,183.5706,7932.0
2020-07-31 15:15:00,196.56,196.7,196.4,196.63,6010.0,183.5893,183.72,183.4398,183.6547,6010.0
2020-07-31 15:20:00,196.62,196.79,196.6,196.68,8435.0,183.6453,183.8041,183.6266,183.7014,8435.0
2020-07-31 15:25:00,196.66,196.66,196.34,196.52,6783.0,183.6827,183.6827,183.3838,183.5519,6783.0
2020-07-31 15:30:00,196.58,196.83,196.49,196.65,13834.0,183.608,183.8415,183.5239,183.6733,13834.0
2020-07-31 15:35:00,196.68,196.98,196.58,196.74,15638.0,183.7014,183.9816,183.608,183.7574,15638.0
2020-07-31 15:40:00,196.7,197.05,196.56,197.0,23817.0,183.72,184.0469,183.5893,184.0002,23817.0
2020-07-31 15:45:00,197.0,197.42,196.99,197.38,22555.0,184.0002,184.3925,183.9909,184.3552,22555.0
2020-07-31 15:50:00,197.37,197.79,197.16,197.31,41471.0,184.3458,184.7381,184.1497,184.2898,41471.0
2020-07-31 15:55:00,197.32,197.62,197.24,197.61,83433.0,184.2991,184.5793,184.2244,184.57,83433.0
2020-08-03 09:30:00,199.16,199.53,198.75,199.08,32506.0,186.0177,186.3633,185.6348,185.943,32506.0
2020-08-03 09:35:00,198.85,199.2,198.33,198.5,6623.0,185.7282,186.0551,185.2425,185.4013,6623.0
2020-08-03 09:40:00,198.49,198.75,198.05,198.61,26474.0,185.3919,185.6348,184.9809,185.504,26474.0
2020-08-03 09:45:00,198.66,199.0,198.61,198.73,14328.0,185.5507,185.8683,185.504,185.6161,14328.0
2020-08-03 09:50:00,198.7,199.06,198.46,199.01,14735.0,185.5881,185.9243,185.3639,185.8776,14735.0
2020-08-03 09:55:00,199.06,199.07,198.69,198.9,8166.0,185.9243,185.9336,185.5787,185.7749,8166.0
2020-08-03 10:00:00,198.96,199.22,198.71,199.03,8513.0,185.8309,186.0737,185.5974,185.8963,8513.0
2020-08-03 10:05:00,199.03,199.24,198.57,198.71,17178.0,185.8963,186.0924,185.4666,185.5974,17178.0
2020-08-03 10:10:00,198.75,199.31,198.7,199.25,5536.0,185.6348,186.1578,185.5881,186.1018,5536.0
2020-08-03 10:15:00,199.25,199.68,199.24,199.51,11898.0,186.1018,186.5034,186.0924,186.3446,11898.0
2020-08-03 10:20:00,199.54,199.66,199.38,199.5,7719.0,186.3726,186.4847,186.2232,186.3353,7719.0
2020-08-03 10:25:00,199.53,199.56,199.18,199.18,10482.0,186.3633,186.3913,186.0364,186.0364,10482.0
2020-08-03 10:30:00,199.26,199.28,199.01,199.23,6568.0,186.1111,186.1298,185.8776,186.0831,6568.0
2020-08-03 10:35:00,199.16,199.38,199.05,199.23,12317.0,186.0177,186.2232,185.915,186.0831,12317.0
2020-08-03 10:40:00,199.19,199.19,198.69,198.76,6391.0,186.0457,186.0457,185.5787,185.6441,6391.0
2020-08-03 10:45:00,198.76,198.94,198.58,198.7,11482.0,185.6441,185.8122,185.476,185.5881,11482.0
2020-08-03 10:50:00,198.74,198.93,198.63,198.63,15119.0,185.6254,185.8029,185.5227,185.5227,15119.0
2020-08-03 10:55:00,198.67,198.82,198.36,198.5,8187.0,185.56,185.7001,185.2705,185.4013,8187.0
2020-08-03 11:00:00,198.61,198.69,198.41,198.61,4757.0,185.504,185.5787,185.3172,185.504,4757.0
2020-08-03 11:05:00,198.53,198.55,198.19,198.2,6495.0,185.4293,185.448,185.1117,185.1211,6495.0
2020-08-03 11:10:00,198.24,198.56,198.21,198.49,5508.0,185.1584,185.4573,185.1304,185.3919,5508.0
2020-08-03 11:15:00,198.53,198.66,198.47,198.6,3605.0,185.4293,185.5507,185.3732,185.4947,3605.0
2020-08-03 11:20:00,198.7,198.97,198.66,198.91,4972.0,185.5881,185.8402,185.5507,185.7842,4972.0
2020-08-03 11:25:00,198.91,198.91,198.44,198.53,5210.0,185.7842,185.7842,185.3452,185.4293,5210.0
2020-08-03 11:30:00,198.56,198.73,198.47,198.5,2920.0,185.4573,185.6161,185.3732,185.4013,2920.0
2020-08-03 11:35:00,198.46,198.71,198.45,198.71,2006.0,185.3639,185.5974,185.3546,185.5974,2006.0
2020-08-03 11:40:00,198.73,198.78,198.52,198.69,3250.0,185.6161,185.6628,185.4199,185.5787,3250.0
2020-08-03 11:45:00,198.69,198.81,198.64,198.72,3187.0,185.5787,185.6908,185.532,185.6067,3187.0
2020-08-03 11:50:00,198.59,198.68,198.54,198.54,2100.0,185.4853,185.5694,185.4386,185.4386,2100.0
2020-08-03 11:55:00,198.5,198.58,198.49,198.5,2900.0,185.4013,185.476,185.3919,185.4013,2900.0
2020-08-03 12:00:00,198.47,198.63,198.34,198.57,12146.0,185.3732,185.5227,185.2518,185.4666,12146.0
2020-08-03 12:05:00,198.54,198.6,198.44,198.47,3507.0,185.4386,185.4947,185.3452,185.3732,3507.0
2020-08-03 12:10:00,198.47,198.48,198.34,198.48,4028.0,185.3732,185.3826,185.2518,185.3826,4028.0
2020-08-03 12:15:00,198.5,198.54,198.14,198.15,3871.0,185.4013,185.4386,185.065,185.0744,3871.0
2020-08-03 12:20:00,198.17,198.17,197.91,198.06,2450.0,185.093,185.093,184.8502,184.9903,2450.0
2020-08-03 12:25:00,198.01,198.05,197.67,197.75,6700.0,184.9436,184.9809,184.626,184.7007,6700.0
2020-08-03 12:30:00,197.71,197.81,197.71,197.73,2465.0,184.6634,184.7568,184.6634,184.6821,2465.0
2020-08-03 12:35:00,197.79,198.03,197.76,197.83,3029.0,184.7381,184.9623,184.7101,184.7755,3029.0
2020-08-03 12:40:00,197.92,197.93,197.54,197.61,2828.0,184.8595,184.8689,184.5046,184.57,2828.0
2020-08-03 12:45:00,197.49,197.82,197.45,197.82,4602.0,184.4579,184.7661,184.4205,184.7661,4602.0
2020-08-03 12:50:00,197.78,197.87,197.72,197.87,1793.0,184.7288,184.8128,184.6727,184.8128,1793.0
2020-08-03 12:55:00,197.76,197.77,197.7,197.72,4178.0,184.7101,184.7194,184.654,184.6727,4178.0
2020-08-03 13:00:00,197.73,197.94,197.62,197.62,3096.0,184.6821,184.8782,184.5793,184.5793,3096.0
2020-08-03 13:05:00,197.67,197.83,197.62,197.83,12625.0,184.626,184.7755,184.5793,184.7755,12625.0
2020-08-03 13:10:00,197.82,197.84,197.67,197.77,3801.0,184.7661,184.7848,184.626,184.7194,3801.0
2020-08-03 13:15:00,197.76,197.84,197.5,197.56,9706.0,184.7101,184.7848,184.4672,184.5233,9706.0
2020-08-03 13:20:00,197.61,197.84,197.61,197.84,2200.0,184.57,184.7848,184.57,184.7848,2200.0
2020-08-03 13:25:00,197.73,198.09,197.73,198.09,3672.0,184.6821,185.0183,184.6821,185.0183,3672.0
2020-08-03 13:30:00,198.11,198.21,198.04,198.05,1700.0,185.037,185.1304,184.9716,184.9809,1700.0
2020-08-03 13:35:00,198.05,198.28,197.9,198.28,2250.0,184.9809,185.1958,184.8408,185.1958,2250.0
2020-08-03 13:40:00,198.3,198.4,198.02,198.09,2801.0,185.2145,185.3079,184.9529,185.0183,2801.0
2020-08-03 13:45:00,198.05,198.11,197.97,198.07,1950.0,184.9809,185.037,184.9062,184.9996,1950.0
2020-08-03 13:50:00,198.07,198.09,197.96,197.99,2355.0,184.9996,185.0183,184.8969,184.9249,2355.0
2020-08-03 13:55:00,197.98,198.01,197.74,198.0,2415.0,184.9156,184.9436,184.6914,184.9342,2415.0
2020-08-03 14:00:00,198.1,198.26,198.05,198.17,3503.0,185.0276,185.1771,184.9809,185.093,3503.0
2020-08-03 14:05:00,198.09,198.37,198.01,198.01,3773.0,185.0183,185.2798,184.9436,184.9436,3773.0
2020-08-03 14:10:00,197.99,198.09,197.93,197.99,1204.0,184.9249,185.0183,184.8689,184.9249,1204.0
2020-08-03 14:15:00,197.92,198.03,197.88,198.0,3207.0,184.8595,184.9623,184.8222,184.9342,3207.0
2020-08-03 14:20:00,198.04,198.25,197.96,198.06,3103.0,184.9716,185.1678,184.8969,184.9903,3103.0
2020-08-03 14:25:00,198.11,198.22,198.07,198.12,3598.0,185.037,185.1397,184.9996,185.0463,3598.0
2020-08-03 14:30:00,198.11,198.11,197.88,197.92,7062.0,185.037,185.037,184.8222,184.8595,7062.0
2020-08-03 14:35:00,197.91,198.05,197.84,197.95,3403.0,184.8502,184.9809,184.7848,184.8875,3403.0
2020-08-03 14:40:00,197.87,197.92,197.67,197.87,2200.0,184.8128,184.8595,184.626,184.8128,2200.0
2020-08-03 14:45:00,197.94,197.97,197.88,197.95,1928.0,184.8782,184.9062,184.8222,184.8875,1928.0
2020-08-03 14:50:00,197.95,198.27,197.94,198.21,4419.0,184.8875,185.1864,184.8782,185.1304,4419.0
2020-08-03 14:55:00,198.17,198.24,198.05,198.24,2811.0,185.093,185.1584,184.9809,185.1584,2811.0
2020-08-03 15:00:00,198.22,198.6,198.22,198.58,6045.0,185.1397,185.4947,185.1397,185.476,6045.0
2020-08-03 15:05:00,198.54,198.54,198.38,198.46,3608.0,185.4386,185.4386,185.2892,185.3639,3608.0
2020-08-03 15:10:00,198.49,198.61,198.36,198.54,4280.0,185.3919,185.504,185.2705,185.4386,4280.0
2020-08-03 15:15:00,198.57,198.57,198.28,198.41,5410.0,185.4666,185.4666,185.1958,185.3172,5410.0
2020-08-03 15:20:00,198.37,198.5,198.24,198.5,5314.0,185.2798,185.4013,185.1584,185.4013,5314.0
2020-08-03 15:25:00,198.5,198.53,198.36,198.48,6328.0,185.4013,185.4293,185.2705,185.3826,6328.0
2020-08-03 15:30:00,198.49,198.67,198.32,198.42,8942.0,185.3919,185.56,185.2331,185.3265,8942.0
2020-08-03 15:35:00,198.42,198.47,198.13,198.22,10027.0,185.3265,185.3732,185.0557,185.1397,10027.0
2020-08-03 15:40:00,198.26,198.26,198.03,198.07,14483.0,185.1771,185.1771,184.9623,184.9996,14483.0
2020-08-03 15:45:00,198.09,198.36,198.07,198.34,16816.0,185.0183,185.2705,184.9996,185.2518,16816.0
2020-08-03 15:50:00,198.32,198.65,198.15,198.61,26870.0,185.2331,185.5414,185.0744,185.504,26870.0
2020-08-03 15:55:00,198.53,198.53,198.11,198.19,41372.0,185.4293,185.4293,185.037,185.1117,41372.0
2020-08-04 09:30:00,198.23,198.59,197.5,197.83,25823.0,185.1491,185.4853,184.4672,184.7755,25823.0
2020-08-04 09:35:00,197.69,197.88,197.41,197.41,7996.0,184.6447,184.8222,184.3832,184.3832,7996.0
2020-08-04 09:40:00,197.36,197.69,196.94,196.94,4789.0,184.3365,184.6447,183.9442,183.9442,4789.0
2020-08-04 09:45:00,197.07,197.4,197.06,197.31,5556.0,184.0656,184.3738,184.0563,184.2898,5556.0
2020-08-04 09:50:00,197.26,197.73,197.21,197.61,9567.0,184.2431,184.6821,184.1964,184.57,9567.0
2020-08-04 09:55:00,197.63,197.91,197.12,197.27,11108.0,184.5887,184.8502,184.1123,184.2524,11108.0
2020-08-04 10:00:00,197.31,197.61,197.0,197.07,5388.0,184.2898,184.57,184.0002,184.0656,5388.0
2020-08-04 10:05:00,197.03,197.1,196.78,196.96,2650.0,184.0283,184.0936,183.7948,183.9629,2650.0
2020-08-04 10:10:00,196.94,197.23,196.69,196.83,7268.0,183.9442,184.2151,183.7107,183.8415,7268.0
2020-08-04 10:15:00,196.86,197.34,196.8,196.98,6146.0,183.8695,184.3178,183.8134,183.9816,6146.0
2020-08-04 10:20:00,197.04,197.04,196.73,196.93,4409.0,184.0376,184.0376,183.7481,183.9349,4409.0
2020-08-04 10:25:00,196.9,196.9,196.42,196.54,4058.0,183.9068,183.9068,183.4585,183.5706,4058.0
2020-08-04 10:30:00,196.51,196.94,196.51,196.84,14279.0,183.5426,183.9442,183.5426,183.8508,14279.0
2020-08-04 10:35:00,196.77,197.03,196.75,197.03,1794.0,183.7854,184.0283,183.7667,184.0283,1794.0
2020-08-04 10:40:00,197.04,197.22,196.86,197.17,3385.0,184.0376,184.2057,183.8695,184.159,3385.0
2020-08-04 10:45:00,197.17,197.61,197.11,197.52,2802.0,184.159,184.57,184.103,184.4859,2802.0
2020-08-04 10:50:00,197.63,197.63,197.42,197.57,3045.0,184.5887,184.5887,184.3925,184.5326,3045.0
2020-08-04 10:55:00,197.59,197.9,197.47,197.74,5462.0,184.5513,184.8408,184.4392,184.6914,5462.0
2020-08-04 11:00:00,197.79,198.04,197.79,197.9,4678.0,184.7381,184.9716,184.7381,184.8408,4678.0
2020-08-04 11:05:00,197.9,197.94,197.66,197.75,3323.0,184.8408,184.8782,184.6167,184.7007,3323.0
2020-08-04 11:10:00,197.74,198.16,197.74,198.04,5588.0,184.6914,185.0837,184.6914,184.9716,5588.0
2020-08-04 11:15:00,197.89,198.1,197.89,198.09,895.0,184.8315,185.0276,184.8315,185.0183,895.0
2020-08-04 11:20:00,198.16,198.34,198.05,198.3,5016.0,185.0837,185.2518,184.9809,185.2145,5016.0
2020-08-04 11:25:00,198.3,198.61,198.15,198.44,3264.0,185.2145,185.504,185.0744,185.3452,3264.0
2020-08-04 11:30:00,198.44,198.76,198.44,198.76,4771.0,185.3452,185.6441,185.3452,185.6441,4771.0
2020-08-04 11:35:00,198.75,198.87,198.62,198.8,3353.0,185.6348,185.7468,185.5133,185.6815,3353.0
2020-08-04 11:40:00,198.81,199.29,198.81,199.23,9498.0,185.6908,186.1391,185.6908,186.0831,9498.0
2020-08-04 11:45:00,199.28,199.28,198.69,198.69,4131.0,186.1298,186.1298,185.5787,185.5787,4131.0
2020-08-04 11:50:00,198.61,198.91,198.5,198.91,4121.0,185.504,185.7842,185.4013,185.7842,4121.0
2020-08-04 11:55:00,198.79,199.22,198.67,199.05,14033.0,185.6721,186.0737,185.56,185.915,14033.0
2020-08-04 12:00:00,199.24,199.3,198.93,199.16,4612.0,186.0924,186.1485,185.8029,186.0177,4612.0
2020-08-04 12:05:00,199.16,199.16,198.93,199.02,3618.0,186.0177,186.0177,185.8029,185.8869,3618.0
2020-08-04 12:10:00,199.02,199.24,198.96,199.24,4520.0,185.8869,186.0924,185.8309,186.0924,4520.0
2020-08-04 12:15:00,199.08,199.22,198.87,199.21,19094.0,185.943,186.0737,185.7468,186.0644,19094.0
2020-08-04 12:20:00,199.25,199.25,199.01,199.17,1902.0,186.1018,186.1018,185.8776,186.027,1902.0
2020-08-04 12:25:00,199.18,199.18,198.81,198.81,14290.0,186.0364,186.0364,185.6908,185.6908,14290.0
2020-08-04 12:30:00,198.83,198.9,198.57,198.64,2240.0,185.7095,185.7749,185.4666,185.532,2240.0
2020-08-04 12:35:00,198.67,198.74,198.66,198.71,1701.0,185.56,185.6254,185.5507,185.5974,1701.0
2020-08-04 12:40:00,198.68,198.71,198.5,198.5,1834.0,185.5694,185.5974,185.4013,185.4013,1834.0
2020-08-04 12:45:00,198.64,198.64,198.39,198.39,1511.0,185.532,185.532,185.2985,185.2985,1511.0
2020-08-04 12:50:00,198.47,198.61,198.42,198.47,1825.0,185.3732,185.504,185.3265,185.3732,1825.0
2020-08-04 12:55:00,198.44,198.51,198.14,198.14,11184.0,185.3452,185.4106,185.065,185.065,11184.0
2020-08-04 13:00:00,198.07,198.13,197.91,198.01,2872.0,184.9996,185.0557,184.8502,184.9436,2872.0
2020-08-04 13:05:00,197.98,198.14,197.97,198.09,1953.0,184.9156,185.065,184.9062,185.0183,1953.0
2020-08-04 13:10:00,198.11,198.27,198.09,198.17,3549.0,185.037,185.1864,185.0183,185.093,3549.0
2020-08-04 13:15:00,198.19,198.33,198.19,198.33,2151.0,185.1117,185.2425,185.1117,185.2425,2151.0
2020-08-04 13:20:00,198.37,198.48,198.28,198.4,3866.0,185.2798,185.3826,185.1958,185.3079,3866.0
2020-08-04 13:25:00,198.4,198.44,198.26,198.39,1984.0,185.3079,185.3452,185.1771,185.2985,1984.0
2020-08-04 13:30:00,198.36,198.71,198.33,198.71,4210.0,185.2705,185.5974,185.2425,185.5974,4210.0
2020-08-04 13:35:00,198.73,198.92,198.73,198.9,4400.0,185.6161,185.7935,185.6161,185.7749,4400.0
2020-08-04 13:40:00,198.9,198.95,198.77,198.8,3920.0,185.7749,185.8216,185.6534,185.6815,3920.0
2020-08-04 13:45:00,198.83,198.84,198.73,198.84,2700.0,185.7095,185.7188,185.6161,185.7188,2700.0
2020-08-04 13:50:00,198.82,198.89,198.78,198.89,1900.0,185.7001,185.7655,185.6628,185.7655,1900.0
2020-08-04 13:55:00,198.88,198.96,198.85,198.96,2516.0,185.7562,185.8309,185.7282,185.8309,2516.0
2020-08-04 14:00:00,198.9,198.91,198.76,198.78,9400.0,185.7749,185.7842,185.6441,185.6628,9400.0
2020-08-04 14:05:00,198.81,198.82,198.6,198.81,2775.0,185.6908,185.7001,185.4947,185.6908,2775.0
2020-08-04 14:10:00,198.77,198.86,198.75,198.82,2563.0,185.6534,185.7375,185.6348,185.7001,2563.0
2020-08-04 14:15:00,198.86,199.15,198.86,199.15,2050.0,185.7375,186.0084,185.7375,186.0084,2050.0
2020-08-04 14:20:00,199.15,199.21,199.07,199.13,2605.0,186.0084,186.0644,185.9336,185.9897,2605.0
2020-08-04 14:25:00,199.12,199.3,199.12,199.23,3689.0,185.9803,186.1485,185.9803,186.0831,3689.0
2020-08-04 14:30:00,199.19,199.22,199.05,199.18,4312.0,186.0457,186.0737,185.915,186.0364,4312.0
2020-08-04 14:35:00,199.25,199.26,199.09,199.09,4891.0,186.1018,186.1111,185.9523,185.9523,4891.0
2020-08-04 14:40:00,199.09,199.34,199.09,199.27,3768.0,185.9523,186.1858,185.9523,186.1204,3768.0
2020-08-04 14:45:00,199.39,199.43,199.28,199.37,2559.0,186.2325,186.2699,186.1298,186.2138,2559.0
2020-08-04 14:50:00,199.34,199.67,199.31,199.67,11545.0,186.1858,186.494,186.1578,186.494,11545.0
2020-08-04 14:55:00,199.67,199.84,199.62,199.84,12142.0,186.494,186.6528,186.4473,186.6528,12142.0
2020-08-04 15:00:00,199.85,199.87,199.63,199.77,6146.0,186.6622,186.6808,186.4567,186.5874,6146.0
2020-08-04 15:05:00,199.78,199.85,199.78,199.85,2858.0,186.5968,186.6622,186.5968,186.6622,2858.0
2020-08-04 15:10:00,199.87,200.0,199.78,199.82,12992.0,186.6808,186.8023,186.5968,186.6341,12992.0
2020-08-04 15:15:00,199.82,199.83,199.45,199.64,5878.0,186.6341,186.6435,186.2886,186.466,5878.0
2020-08-04 15:20:00,199.61,199.73,199.53,199.73,5276.0,186.438,186.5501,186.3633,186.5501,5276.0
2020-08-04 15:25:00,199.67,199.68,199.48,199.48,4656.0,186.494,186.5034,186.3166,186.3166,4656.0
2020-08-04 15:30:00,199.52,199.62,199.16,199.31,7940.0,186.3539,186.4473,186.0177,186.1578,7940.0
2020-08-04 15:35:00,199.28,199.32,199.09,199.14,7341.0,186.1298,186.1671,185.9523,185.999,7341.0
2020-08-04 15:40:00,199.14,199.23,198.88,199.23,11220.0,185.999,186.0831,185.7562,186.0831,11220.0
2020-08-04 15:45:00,199.23,199.45,199.15,199.42,10983.0,186.0831,186.2886,186.0084,186.2605,10983.0
2020-08-04 15:50:00,199.4,199.51,199.16,199.21,22460.0,186.2419,186.3446,186.0177,186.0644,22460.0
2020-08-04 15:55:00,199.2,199.56,199.13,199.56,32780.0,186.0551,186.3913,185.9897,186.3913,32780.0
2020-08-05 09:30:00,200.0,200.47,199.16,199.85,37969.0,186.8023,187.2413,186.0177,186.6622,37969.0
2020-08-05 09:35:00,199.89,199.98,199.44,199.94,3030.0,186.6995,186.7836,186.2792,186.7462,3030.0
2020-08-05 09:40:00,199.65,199.93,199.36,199.71,5523.0,186.4754,186.7369,186.2045,186.5314,5523.0
2020-08-05 09:45:00,199.54,199.78,199.28,199.28,6324.0,186.3726,186.5968,186.1298,186.1298,6324.0
2020-08-05 09:50:00,199.19,199.64,199.19,199.49,5652.0,186.0457,186.466,186.0457,186.3259,5652.0
2020-08-05 09:55:00,199.5,199.64,199.34,199.46,3774.0,186.3353,186.466,186.1858,186.2979,3774.0
2020-08-05 10:00:00,199.34,199.49,199.25,199.48,7486.0,186.1858,186.3259,186.1018,186.3166,7486.0
2020-08-05 10:05:00,199.48,199.61,199.09,199.21,5976.0,186.3166,186.438,185.9523,186.0644,5976.0
2020-08-05 10:10:00,199.2,199.23,199.02,199.15,5796.0,186.0551,186.0831,185.8869,186.0084,5796.0
2020-08-05 10:15:00,199.11,199.67,199.08,199.61,5541.0,185.971,186.494,185.943,186.438,5541.0
2020-08-05 10:20:00,199.63,199.86,199.6,199.65,14351.0,186.4567,186.6715,186.4287,186.4754,14351.0
2020-08-05 10:25:00,199.66,199.74,199.58,199.63,4182.0,186.4847,186.5594,186.41,186.4567,4182.0
2020-08-05 10:30:00,199.69,199.99,199.65,199.93,7555.0,186.5127,186.7929,186.4754,186.7369,7555.0
2020-08-05 10:35:00,199.88,199.97,199.76,199.86,12438.0,186.6902,186.7743,186.5781,186.6715,12438.0
2020-08-05 10:40:00,199.91,200.36,199.89,200.23,45513.0,186.7182,187.1385,186.6995,187.0171,45513.0
2020-08-05 10:45:00,200.38,200.38,199.95,200.01,12508.0,187.1572,187.1572,186.7556,186.8116,12508.0
2020-08-05 10:50:00,200.08,200.18,200.0,200.11,6050.0,186.877,186.9704,186.8023,186.905,6050.0
2020-08-05 10:55:00,199.98,200.18,199.96,200.1,4177.0,186.7836,186.9704,186.7649,186.8957,4177.0
2020-08-05 11:00:00,200.11,200.18,200.01,200.03,1901.0,186.905,186.9704,186.8116,186.8303,1901.0
2020-08-05 11:05:00,200.02,200.17,199.9,200.09,3888.0,186.821,186.9611,186.7089,186.8863,3888.0
2020-08-05 11:10:00,200.1,200.18,200.0,200.13,10581.0,186.8957,186.9704,186.8023,186.9237,10581.0
2020-08-05 11:15:00,200.09,200.17,199.99,200.09,5566.0,186.8863,186.9611,186.7929,186.8863,5566.0
2020-08-05 11:20:00,200.1,200.35,199.89,199.94,10897.0,186.8957,187.1292,186.6995,186.7462,10897.0
2020-08-05 11:25:00,199.92,199.97,199.85,199.94,5730.0,186.7276,186.7743,186.6622,186.7462,5730.0
2020-08-05 11:30:00,200.0,200.15,199.99,200.15,2565.0,186.8023,186.9424,186.7929,186.9424,2565.0
2020-08-05 11:35:00,200.15,200.17,200.03,200.09,5015.0,186.9424,186.9611,186.8303,186.8863,5015.0
2020-08-05 11:40:00,200.12,200.12,199.88,200.03,7567.0,186.9144,186.9144,186.6902,186.8303,7567.0
2020-08-05 11:45:00,199.99,200.06,199.9,200.05,4086.0,186.7929,186.8583,186.7089,186.849,4086.0
2020-08-05 11:50:00,200.06,200.16,199.95,200.0,5459.0,186.8583,186.9517,186.7556,186.8023,5459.0
2020-08-05 11:55:00,199.99,200.02,199.81,200.0,4343.0,186.7929,186.821,186.6248,186.8023,4343.0
2020-08-05 12:00:00,199.99,200.01,199.83,199.95,2065.0,186.7929,186.8116,186.6435,186.7556,2065.0
2020-08-05 12:05:00,199.88,200.05,199.88,200.05,3892.0,186.6902,186.849,186.6902,186.849,3892.0
2020-08-05 12:10:00,200.0,200.25,199.95,200.14,8824.0,186.8023,187.0358,186.7556,186.933,8824.0
2020-08-05 12:15:00,200.18,200.18,200.08,200.14,4891.0,186.9704,186.9704,186.877,186.933,4891.0
2020-08-05 12:20:00,200.18,200.18,199.97,200.06,6565.0,186.9704,186.9704,186.7743,186.8583,6565.0
2020-08-05 12:25:00,200.07,200.11,200.01,200.11,1508.0,186.8677,186.905,186.8116,186.905,1508.0
2020-08-05 12:30:00,200.08,200.39,199.96,200.39,36547.0,186.877,187.1665,186.7649,187.1665,36547.0
2020-08-05 12:35:00,200.33,200.37,200.03,200.2,4722.0,187.1105,187.1479,186.8303,186.9891,4722.0
2020-08-05 12:40:00,200.17,200.25,200.0,200.24,3552.0,186.9611,187.0358,186.8023,187.0264,3552.0
2020-08-05 12:45:00,200.12,200.26,200.1,200.23,2117.0,186.9144,187.0451,186.8957,187.0171,2117.0
2020-08-05 12:50:00,200.23,200.23,200.09,200.18,1600.0,187.0171,187.0171,186.8863,186.9704,1600.0
2020-08-05 12:55:00,200.17,200.29,200.07,200.27,3983.0,186.9611,187.0731,186.8677,187.0545,3983.0
2020-08-05 13:00:00,200.25,200.31,200.14,200.25,2528.0,187.0358,187.0918,186.933,187.0358,2528.0
2020-08-05 13:05:00,200.23,200.4,200.18,200.23,7330.0,187.0171,187.1759,186.9704,187.0171,7330.0
2020-08-05 13:10:00,200.26,200.32,200.05,200.19,3889.0,187.0451,187.1012,186.849,186.9797,3889.0
2020-08-05 13:15:00,200.12,200.31,200.12,200.12,4815.0,186.9144,187.0918,186.9144,186.9144,4815.0
2020-08-05 13:20:00,200.14,200.3,200.0,200.0,6863.0,186.933,187.0825,186.8023,186.8023,6863.0
2020-08-05 13:25:00,199.97,200.08,199.93,200.01,4456.0,186.7743,186.877,186.7369,186.8116,4456.0
2020-08-05 13:30:00,199.94,200.1,199.92,199.97,6501.0,186.7462,186.8957,186.7276,186.7743,6501.0
2020-08-05 13:35:00,200.0,200.0,199.89,200.0,5007.0,186.8023,186.8023,186.6995,186.8023,5007.0
2020-08-05 13:40:00,199.97,200.04,199.91,200.04,2953.0,186.7743,186.8396,186.7182,186.8396,2953.0
2020-08-05 13:45:00,200.03,200.04,199.91,199.99,3198.0,186.8303,186.8396,186.7182,186.7929,3198.0
2020-08-05 13:50:00,199.99,200.01,199.92,200.0,3564.0,186.7929,186.8116,186.7276,186.8023,3564.0
2020-08-05 13:55:00,200.0,200.15,199.96,200.06,34922.0,186.8023,186.9424,186.7649,186.8583,34922.0
2020-08-05 14:00:00,200.05,200.29,200.05,200.28,1200.0,186.849,187.0731,186.849,187.0638,1200.0
2020-08-05 14:05:00,200.38,200.99,200.37,200.98,5683.0,187.1572,187.7269,187.1479,187.7176,5683.0
2020-08-05 14:10:00,200.97,201.3,200.93,201.27,3771.0,187.7083,188.0165,187.6709,187.9885,3771.0
2020-08-05 14:15:00,201.28,201.48,201.28,201.45,2400.0,187.9978,188.1846,187.9978,188.1566,2400.0
2020-08-05 14:20:00,201.46,201.6,201.42,201.53,4854.0,188.1659,188.2967,188.1286,188.2313,4854.0
2020-08-05 14:25:00,201.48,201.48,201.24,201.4,4001.0,188.1846,188.1846,187.9604,188.1099,4001.0
2020-08-05 14:30:00,201.34,201.41,201.23,201.41,1900.0,188.0538,188.1192,187.9511,188.1192,1900.0
2020-08-05 14:35:00,201.37,201.49,201.33,201.49,2590.0,188.0819,188.1939,188.0445,188.1939,2590.0
2020-08-05 14:40:00,201.5,201.5,201.32,201.41,3306.0,188.2033,188.2033,188.0352,188.1192,3306.0
2020-08-05 14:45:00,201.44,201.59,201.34,201.56,4329.0,188.1472,188.2873,188.0538,188.2593,4329.0
2020-08-05 14:50:00,201.56,201.89,201.45,201.89,7110.0,188.2593,188.5676,188.1566,188.5676,7110.0
2020-08-05 14:55:00,201.82,202.11,201.79,202.0,9391.0,188.5022,188.773,188.4742,188.6703,9391.0
2020-08-05 15:00:00,202.05,202.4,202.04,202.27,9322.0,188.717,189.0439,188.7077,188.9225,9322.0
2020-08-05 15:05:00,202.24,202.24,201.8,201.83,4545.0,188.8945,188.8945,188.4835,188.5115,4545.0
2020-08-05 15:10:00,201.79,201.8,201.69,201.74,1406.0,188.4742,188.4835,188.3808,188.4275,1406.0
2020-08-05 15:15:00,201.67,201.85,201.66,201.84,2851.0,188.3621,188.5302,188.3527,188.5209,2851.0
2020-08-05 15:20:00,201.82,201.93,201.77,201.93,4031.0,188.5022,188.6049,188.4555,188.6049,4031.0
2020-08-05 15:25:00,201.91,201.92,201.56,201.6,7645.0,188.5862,188.5956,188.2593,188.2967,7645.0
2020-08-05 15:30:00,201.62,201.62,201.28,201.38,10116.0,188.3154,188.3154,187.9978,188.0912,10116.0
2020-08-05 15:35:00,201.36,201.37,201.14,201.18,14757.0,188.0725,188.0819,187.867,187.9044,14757.0
2020-08-05 15:40:00,201.19,201.19,200.67,200.79,15699.0,187.9137,187.9137,187.4281,187.5401,15699.0
2020-08-05 15:45:00,200.83,200.89,200.56,200.64,24325.0,187.5775,187.6335,187.3253,187.4,24325.0
2020-08-05 15:50:00,200.61,201.32,200.08,201.23,42091.0,187.372,188.0352,186.877,187.9511,42091.0
2020-08-05 15:55:00,201.22,201.52,201.19,201.2,64504.0,187.9418,188.222,187.9137,187.9231,64504.0
2020-08-06 09:30:00,200.86,200.86,200.02,200.02,17365.0,187.6055,187.6055,186.821,186.821,17365.0
2020-08-06 09:35:00,200.24,200.3,199.59,199.89,2951.0,187.0264,187.0825,186.4193,186.6995,2951.0
2020-08-06 09:40:00,199.9,200.07,199.75,199.77,2843.0,186.7089,186.8677,186.5688,186.5874,2843.0
2020-08-06 09:45:00,199.63,200.06,199.49,199.84,6839.0,186.4567,186.8583,186.3259,186.6528,6839.0
2020-08-06 09:50:00,199.57,199.57,199.19,199.3,3699.0,186.4006,186.4006,186.0457,186.1485,3699.0
2020-08-06 09:55:00,199.32,199.37,199.08,199.3,6400.0,186.1671,186.2138,185.943,186.1485,6400.0
2020-08-06 10:00:00,199.24,199.3,198.96,199.3,3550.0,186.0924,186.1485,185.8309,186.1485,3550.0
2020-08-06 10:05:00,199.33,199.33,199.05,199.16,1888.0,186.1765,186.1765,185.915,186.0177,1888.0
2020-08-06 10:10:00,199.06,199.37,199.0,199.0,3767.0,185.9243,186.2138,185.8683,185.8683,3767.0
2020-08-06 10:15:00,199.09,199.2,198.96,199.2,1605.0,185.9523,186.0551,185.8309,186.0551,1605.0
2020-08-06 10:20:00,199.08,199.35,199.01,199.3,3016.0,185.943,186.1952,185.8776,186.1485,3016.0
2020-08-06 10:25:00,199.25,199.29,199.07,199.11,5191.0,186.1018,186.1391,185.9336,185.971,5191.0
2020-08-06 10:30:00,199.07,199.46,199.07,199.29,2700.0,185.9336,186.2979,185.9336,186.1391,2700.0
2020-08-06 10:35:00,199.3,199.32,198.88,198.95,3722.0,186.1485,186.1671,185.7562,185.8216,3722.0
2020-08-06 10:40:00,198.96,199.02,198.67,198.68,2674.0,185.8309,185.8869,185.56,185.5694,2674.0
2020-08-06 10:45:00,198.71,198.92,198.68,198.9,5813.0,185.5974,185.7935,185.5694,185.7749,5813.0
2020-08-06 10:50:00,198.83,198.92,198.56,198.61,9091.0,185.7095,185.7935,185.4573,185.504,9091.0
2020-08-06 10:55:00,198.55,198.76,198.5,198.71,6770.0,185.448,185.6441,185.4013,185.5974,6770.0
2020-08-06 11:00:00,198.73,198.75,198.52,198.63,2404.0,185.6161,185.6348,185.4199,185.5227,2404.0
2020-08-06 11:05:00,198.63,198.84,198.47,198.47,6687.0,185.5227,185.7188,185.3732,185.3732,6687.0
2020-08-06 11:10:00,198.48,198.52,198.05,198.15,4480.0,185.3826,185.4199,184.9809,185.0744,4480.0
2020-08-06 11:15:00,198.18,198.19,197.93,197.96,4311.0,185.1024,185.1117,184.8689,184.8969,4311.0
2020-08-06 11:20:00,197.9,198.05,197.9,197.93,3229.0,184.8408,184.9809,184.8408,184.8689,3229.0
2020-08-06 11:25:00,197.97,197.97,197.46,197.47,14598.0,184.9062,184.9062,184.4299,184.4392,14598.0
2020-08-06 11:30:00,197.45,197.62,197.4,197.62,12399.0,184.4205,184.5793,184.3738,184.5793,12399.0
2020-08-06 11:35:00,197.58,197.94,197.54,197.9,4555.0,184.542,184.8782,184.5046,184.8408,4555.0
2020-08-06 11:40:00,197.86,198.0,197.85,198.0,2973.0,184.8035,184.9342,184.7941,184.9342,2973.0
2020-08-06 11:45:00,198.02,198.31,198.01,198.29,6719.0,184.9529,185.2238,184.9436,185.2051,6719.0
2020-08-06 11:50:00,198.23,198.41,197.97,198.41,7027.0,185.1491,185.3172,184.9062,185.3172,7027.0
2020-08-06 11:55:00,198.41,198.51,198.28,198.36,3500.0,185.3172,185.4106,185.1958,185.2705,3500.0
2020-08-06 12:00:00,198.39,198.51,198.15,198.2,7239.0,185.2985,185.4106,185.0744,185.1211,7239.0
2020-08-06 12:05:00,198.15,198.46,198.04,198.46,6650.0,185.0744,185.3639,184.9716,185.3639,6650.0
2020-08-06 12:10:00,198.31,198.65,198.28,198.56,3100.0,185.2238,185.5414,185.1958,185.4573,3100.0
2020-08-06 12:15:00,198.56,198.58,198.41,198.5,5600.0,185.4573,185.476,185.3172,185.4013,5600.0
2020-08-06 12:20:00,198.46,198.5,198.36,198.5,10946.0,185.3639,185.4013,185.2705,185.4013,10946.0
2020-08-06 12:25:00,198.5,198.5,198.43,198.47,2495.0,185.4013,185.4013,185.3359,185.3732,2495.0
2020-08-06 12:30:00,198.45,198.45,197.94,198.01,5628.0,185.3546,185.3546,184.8782,184.9436,5628.0
2020-08-06 12:35:00,198.05,198.3,198.01,198.3,5291.0,184.9809,185.2145,184.9436,185.2145,5291.0
2020-08-06 12:40:00,198.3,198.59,198.16,198.59,5030.0,185.2145,185.4853,185.0837,185.4853,5030.0
2020-08-06 12:45:00,198.6,198.68,198.51,198.56,3341.0,185.4947,185.5694,185.4106,185.4573,3341.0
2020-08-06 12:50:00,198.67,198.81,198.63,198.7,4411.0,185.56,185.6908,185.5227,185.5881,4411.0
2020-08-06 12:55:00,198.64,198.8,198.58,198.8,3592.0,185.532,185.6815,185.476,185.6815,3592.0
2020-08-06 13:00:00,198.76,198.85,198.69,198.84,1936.0,185.6441,185.7282,185.5787,185.7188,1936.0
2020-08-06 13:05:00,198.82,198.84,198.7,198.81,3273.0,185.7001,185.7188,185.5881,185.6908,3273.0
2020-08-06 13:10:00,198.82,198.92,198.76,198.77,2000.0,185.7001,185.7935,185.6441,185.6534,2000.0
2020-08-06 13:15:00,198.78,198.84,198.68,198.84,1500.0,185.6628,185.7188,185.5694,185.7188,1500.0
2020-08-06 13:20:00,198.89,198.95,198.82,198.87,2700.0,185.7655,185.8216,185.7001,185.7468,2700.0
2020-08-06 13:25:00,198.87,199.13,198.86,199.03,2984.0,185.7468,185.9897,185.7375,185.8963,2984.0
2020-08-06 13:30:00,199.02,199.07,198.95,199.0,3274.0,185.8869,185.9336,185.8216,185.8683,3274.0
2020-08-06 13:35:00,199.03,199.13,199.03,199.12,2885.0,185.8963,185.9897,185.8963,185.9803,2885.0
2020-08-06 13:40:00,199.11,199.11,198.85,199.01,3522.0,185.971,185.971,185.7282,185.8776,3522.0
2020-08-06 13:45:00,198.97,199.16,198.93,199.16,2879.0,185.8402,186.0177,185.8029,186.0177,2879.0
2020-08-06 13:50:00,199.18,199.26,199.06,199.17,3404.0,186.0364,186.1111,185.9243,186.027,3404.0
2020-08-06 13:55:00,199.15,199.15,199.02,199.04,2464.0,186.0084,186.0084,185.8869,185.9056,2464.0
2020-08-06 14:00:00,199.05,199.11,198.88,199.02,7389.0,185.915,185.971,185.7562,185.8869,7389.0
2020-08-06 14:05:00,199.06,199.09,198.98,199.01,4477.0,185.9243,185.9523,185.8496,185.8776,4477.0
2020-08-06 14:10:00,199.01,199.13,198.94,199.09,3560.0,185.8776,185.9897,185.8122,185.9523,3560.0
2020-08-06 14:15:00,199.08,199.17,199.05,199.13,6135.0,185.943,186.027,185.915,185.9897,6135.0
2020-08-06 14:20:00,199.12,199.21,199.05,199.17,4856.0,185.9803,186.0644,185.915,186.027,4856.0
2020-08-06 14:25:00,199.15,199.15,199.04,199.06,5436.0,186.0084,186.0084,185.9056,185.9243,5436.0
2020-08-06 14:30:00,199.06,199.22,199.02,199.13,8300.0,185.9243,186.0737,185.8869,185.9897,8300.0
2020-08-06 14:35:00,199.08,199.1,199.02,199.06,5391.0,185.943,185.9617,185.8869,185.9243,5391.0
2020-08-06 14:40:00,199.03,199.15,199.0,199.0,8918.0,185.8963,186.0084,185.8683,185.8683,8918.0
2020-08-06 14:45:00,199.0,199.13,198.92,199.12,4301.0,185.8683,185.9897,185.7935,185.9803,4301.0
2020-08-06 14:50:00,199.12,199.12,199.04,199.09,7478.0,185.9803,185.9803,185.9056,185.9523,7478.0
2020-08-06 14:55:00,199.1,199.15,199.01,199.02,11663.0,185.9617,186.0084,185.8776,185.8869,11663.0
2020-08-06 15:00:00,199.03,199.26,199.02,199.13,12296.0,185.8963,186.1111,185.8869,185.9897,12296.0
2020-08-06 15:05:00,199.15,199.15,199.06,199.09,5973.0,186.0084,186.0084,185.9243,185.9523,5973.0
2020-08-06 15:10:00,199.09,199.19,198.98,199.07,6878.0,185.9523,186.0457,185.8496,185.9336,6878.0
2020-08-06 15:15:00,199.1,199.13,199.05,199.13,17533.0,185.9617,185.9897,185.915,185.9897,17533.0
2020-08-06 15:20:00,199.13,199.27,199.09,199.23,21932.0,185.9897,186.1204,185.9523,186.0831,21932.0
2020-08-06 15:25:00,199.23,199.25,199.17,199.25,10963.0,186.0831,186.1018,186.027,186.1018,10963.0
2020-08-06 15:30:00,199.23,199.27,199.05,199.08,15139.0,186.0831,186.1204,185.915,185.943,15139.0
2020-08-06 15:35:00,199.08,199.25,199.04,199.25,13969.0,185.943,186.1018,185.9056,186.1018,13969.0
2020-08-06 15:40:00,199.24,199.35,199.24,199.27,19381.0,186.0924,186.1952,186.0924,186.1204,19381.0
2020-08-06 15:45:00,199.28,199.33,199.11,199.25,25683.0,186.1298,186.1765,185.971,186.1018,25683.0
2020-08-06 15:50:00,199.23,199.45,199.23,199.45,29435.0,186.0831,186.2886,186.0831,186.2886,29435.0
2020-08-06 15:55:00,199.43,199.45,199.07,199.28,67001.0,186.2699,186.2886,185.9336,186.1298,67001.0
2020-08-07 09:30:00,198.87,199.23,198.38,198.73,14800.0,185.7468,186.0831,185.2892,185.6161,14800.0
2020-08-07 09:35:00,198.66,198.66,198.23,198.45,4311.0,185.5507,185.5507,185.1491,185.3546,4311.0
2020-08-07 09:40:00,198.38,198.7,198.38,198.48,1901.0,185.2892,185.5881,185.2892,185.3826,1901.0
2020-08-07 09:45:00,198.62,199.36,198.6,199.19,2100.0,185.5133,186.2045,185.4947,186.0457,2100.0
2020-08-07 09:50:00,199.19,199.36,199.12,199.18,3200.0,186.0457,186.2045,185.9803,186.0364,3200.0
2020-08-07 09:55:00,199.09,199.11,198.68,198.83,5062.0,185.9523,185.971,185.5694,185.7095,5062.0
2020-08-07 10:00:00,198.81,198.88,198.39,198.88,4059.0,185.6908,185.7562,185.2985,185.7562,4059.0
2020-08-07 10:05:00,198.95,199.01,198.76,199.01,2076.0,185.8216,185.8776,185.6441,185.8776,2076.0
2020-08-07 10:10:00,199.08,199.08,198.81,198.92,2771.0,185.943,185.943,185.6908,185.7935,2771.0
2020-08-07 10:15:00,199.0,199.03,198.79,198.8,3221.0,185.8683,185.8963,185.6721,185.6815,3221.0
2020-08-07 10:20:00,198.74,198.74,198.42,198.61,15238.0,185.6254,185.6254,185.3265,185.504,15238.0
2020-08-07 10:25:00,198.78,198.78,198.68,198.68,1726.0,185.6628,185.6628,185.5694,185.5694,1726.0
2020-08-07 10:30:00,198.71,199.06,198.71,198.77,5320.0,185.5974,185.9243,185.5974,185.6534,5320.0
2020-08-07 10:35:00,198.71,198.75,198.59,198.59,1415.0,185.5974,185.6348,185.4853,185.4853,1415.0
2020-08-07 10:40:00,198.57,198.87,198.55,198.69,3135.0,185.4666,185.7468,185.448,185.5787,3135.0
2020-08-07 10:45:00,198.67,198.67,198.6,198.61,500.0,185.56,185.56,185.4947,185.504,500.0
2020-08-07 10:50:00,198.62,198.67,198.44,198.44,4133.0,185.5133,185.56,185.3452,185.3452,4133.0
2020-08-07 10:55:00,198.43,198.73,198.35,198.73,7224.0,185.3359,185.6161,185.2612,185.6161,7224.0
2020-08-07 11:00:00,198.77,198.96,198.67,198.69,2810.0,185.6534,185.8309,185.56,185.5787,2810.0
2020-08-07 11:05:00,198.65,199.08,198.65,199.08,3726.0,185.5414,185.943,185.5414,185.943,3726.0
2020-08-07 11:10:00,199.21,199.27,199.09,199.09,1500.0,186.0644,186.1204,185.9523,185.9523,1500.0
2020-08-07 11:15:00,199.06,199.08,198.89,198.9,1500.0,185.9243,185.943,185.7655,185.7749,1500.0
2020-08-07 11:20:00,198.86,199.21,198.85,199.14,2853.0,185.7375,186.0644,185.7282,185.999,2853.0
2020-08-07 11:25:00,199.2,199.2,198.6,199.0,13264.0,186.0551,186.0551,185.4947,185.8683,13264.0
2020-08-07 11:30:00,198.95,199.07,198.81,198.91,2313.0,185.8216,185.9336,185.6908,185.7842,2313.0
2020-08-07 11:35:00,199.0,199.0,198.79,198.91,2293.0,185.8683,185.8683,185.6721,185.7842,2293.0
2020-08-07 11:40:00,198.92,198.97,198.86,198.86,1794.0,185.7935,185.8402,185.7375,185.7375,1794.0
2020-08-07 11:45:00,198.97,199.04,198.78,198.81,4123.0,185.8402,185.9056,185.6628,185.6908,4123.0
2020-08-07 11:50:00,198.79,198.8,198.66,198.69,4140.0,185.6721,185.6815,185.5507,185.5787,4140.0
2020-08-07 11:55:00,198.68,198.71,198.59,198.66,2729.0,185.5694,185.5974,185.4853,185.5507,2729.0
2020-08-07 12:00:00,198.65,198.79,198.59,198.74,6614.0,185.5414,185.6721,185.4853,185.6254,6614.0
2020-08-07 12:05:00,198.81,199.06,198.78,198.96,4411.0,185.6908,185.9243,185.6628,185.8309,4411.0
2020-08-07 12:10:00,199.07,199.07,198.9,198.91,2251.0,185.9336,185.9336,185.7749,185.7842,2251.0
2020-08-07 12:15:00,198.93,198.93,198.74,198.8,5157.0,185.8029,185.8029,185.6254,185.6815,5157.0
2020-08-07 12:20:00,198.82,198.95,198.78,198.9,3357.0,185.7001,185.8216,185.6628,185.7749,3357.0
2020-08-07 12:25:00,198.94,199.06,198.82,199.01,7790.0,185.8122,185.9243,185.7001,185.8776,7790.0
2020-08-07 12:30:00,199.01,199.07,198.93,199.0,3506.0,185.8776,185.9336,185.8029,185.8683,3506.0
2020-08-07 12:35:00,199.03,199.09,198.99,199.04,5972.0,185.8963,185.9523,185.8589,185.9056,5972.0
2020-08-07 12:40:00,199.01,199.07,198.95,199.0,2300.0,185.8776,185.9336,185.8216,185.8683,2300.0
2020-08-07 12:45:00,198.97,199.09,198.95,198.96,5315.0,185.8402,185.9523,185.8216,185.8309,5315.0
2020-08-07 12:50:00,198.91,199.02,198.86,199.0,2600.0,185.7842,185.8869,185.7375,185.8683,2600.0
2020-08-07 12:55:00,199.0,199.07,198.91,199.02,3084.0,185.8683,185.9336,185.7842,185.8869,3084.0
2020-08-07 13:00:00,198.97,199.01,198.9,198.95,1900.0,185.8402,185.8776,185.7749,185.8216,1900.0
2020-08-07 13:05:00,198.94,198.94,198.78,198.86,1902.0,185.8122,185.8122,185.6628,185.7375,1902.0
2020-08-07 13:10:00,198.81,199.03,198.73,199.0,4193.0,185.6908,185.8963,185.6161,185.8683,4193.0
2020-08-07 13:15:00,198.95,199.02,198.91,198.96,2528.0,185.8216,185.8869,185.7842,185.8309,2528.0
2020-08-07 13:20:00,198.96,199.25,198.95,199.06,11901.0,185.8309,186.1018,185.8216,185.9243,11901.0
2020-08-07 13:25:00,199.03,199.1,199.0,199.0,4604.0,185.8963,185.9617,185.8683,185.8683,4604.0
2020-08-07 13:30:00,199.07,199.08,198.96,199.05,4683.0,185.9336,185.943,185.8309,185.915,4683.0
2020-08-07 13:35:00,199.05,199.16,198.97,199.1,22060.0,185.915,186.0177,185.8402,185.9617,22060.0
2020-08-07 13:40:00,199.1,199.11,198.98,199.02,19117.0,185.9617,185.971,185.8496,185.8869,19117.0
2020-08-07 13:45:00,199.05,199.11,198.89,198.89,15210.0,185.915,185.971,185.7655,185.7655,15210.0
2020-08-07 13:50:00,198.9,198.97,198.82,198.88,3938.0,185.7749,185.8402,185.7001,185.7562,3938.0
2020-08-07 13:55:00,198.93,199.02,198.91,198.91,3292.0,185.8029,185.8869,185.7842,185.7842,3292.0
2020-08-07 14:00:00,198.95,199.71,198.93,199.71,6548.0,185.8216,186.5314,185.8029,186.5314,6548.0
2020-08-07 14:05:00,199.65,199.65,199.33,199.5,6060.0,186.4754,186.4754,186.1765,186.3353,6060.0
2020-08-07 14:10:00,199.5,199.61,199.43,199.5,45241.0,186.3353,186.438,186.2699,186.3353,45241.0
2020-08-07 14:15:00,199.45,199.47,199.3,199.34,5923.0,186.2886,186.3072,186.1485,186.1858,5923.0
2020-08-07 14:20:00,199.32,199.42,199.3,199.31,7299.0,186.1671,186.2605,186.1485,186.1578,7299.0
2020-08-07 14:25:00,199.3,199.3,199.01,199.05,13573.0,186.1485,186.1485,185.8776,185.915,13573.0
2020-08-07 14:30:00,199.03,199.45,198.96,199.39,12913.0,185.8963,186.2886,185.8309,186.2325,12913.0
2020-08-07 14:35:00,199.48,199.62,199.16,199.16,8430.0,186.3166,186.4473,186.0177,186.0177,8430.0
2020-08-07 14:40:00,199.2,199.48,199.2,199.39,10856.0,186.0551,186.3166,186.0551,186.2325,10856.0
2020-08-07 14:45:00,199.41,199.47,199.34,199.38,17317.0,186.2512,186.3072,186.1858,186.2232,17317.0
2020-08-07 14:50:00,199.35,199.42,199.31,199.39,5150.0,186.1952,186.2605,186.1578,186.2325,5150.0
2020-08-07 14:55:00,199.32,199.68,199.32,199.57,10890.0,186.1671,186.5034,186.1671,186.4006,10890.0
2020-08-07 15:00:00,199.51,199.56,199.35,199.56,5135.0,186.3446,186.3913,186.1952,186.3913,5135.0
2020-08-07 15:05:00,199.49,199.72,199.37,199.72,4696.0,186.3259,186.5407,186.2138,186.5407,4696.0
2020-08-07 15:10:00,199.73,199.73,199.37,199.44,9667.0,186.5501,186.5501,186.2138,186.2792,9667.0
2020-08-07 15:15:00,199.44,199.67,199.43,199.67,3021.0,186.2792,186.494,186.2699,186.494,3021.0
2020-08-07 15:20:00,199.71,199.95,199.63,199.76,6576.0,186.5314,186.7556,186.4567,186.5781,6576.0
2020-08-07 15:25:00,199.82,199.98,199.79,199.95,5122.0,186.6341,186.7836,186.6061,186.7556,5122.0
2020-08-07 15:30:00,199.91,199.96,199.53,199.55,29151.0,186.7182,186.7649,186.3633,186.382,29151.0
2020-08-07 15:35:00,199.61,200.08,199.6,200.07,11198.0,186.438,186.877,186.4287,186.8677,11198.0
2020-08-07 15:40:00,200.1,200.16,199.49,199.53,78583.0,186.8957,186.9517,186.3259,186.3633,78583.0
2020-08-07 15:45:00,199.55,200.38,199.5,200.38,39094.0,186.382,187.1572,186.3353,187.1572,39094.0
2020-08-07 15:50:00,200.39,200.49,199.71,199.88,44319.0,187.1665,187.2599,186.5314,186.6902,44319.0
2020-08-07 15:55:00,199.91,200.44,199.76,200.0,118222.0,186.7182,187.2132,186.5781,186.8023,118222.0
2020-08-10 09:30:00,199.55,200.88,199.1,200.11,18836.0,186.382,187.6242,185.9617,186.905,18836.0
2020-08-10 09:35:00,200.28,201.33,200.28,201.0,3200.0,187.0638,188.0445,187.0638,187.7363,3200.0
2020-08-10 09:40:00,201.31,201.5,201.13,201.49,4734.0,188.0258,188.2033,187.8577,188.1939,4734.0
2020-08-10 09:45:00,201.39,202.1,201.35,202.1,4161.0,188.1005,188.7637,188.0632,188.7637,4161.0
2020-08-10 09:50:00,202.01,202.14,201.93,202.08,24978.0,188.6796,188.8011,188.6049,188.745,24978.0
2020-08-10 09:55:00,202.13,202.99,202.09,202.99,13095.0,188.7917,189.595,188.7544,189.595,13095.0
2020-08-10 10:00:00,202.85,202.98,202.23,202.34,18187.0,189.4642,189.5856,188.8851,188.9879,18187.0
2020-08-10 10:05:00,202.3,202.39,202.0,202.16,2287.0,188.9505,189.0346,188.6703,188.8197,2287.0
2020-08-10 10:10:00,202.13,202.18,201.98,202.16,1892.0,188.7917,188.8384,188.6516,188.8197,1892.0
2020-08-10 10:15:00,202.02,202.19,201.98,202.06,3078.0,188.689,188.8478,188.6516,188.7263,3078.0
2020-08-10 10:20:00,202.17,202.51,202.14,202.51,4216.0,188.8291,189.1466,188.8011,189.1466,4216.0
2020-08-10 10:25:00,202.59,203.09,202.54,203.03,7081.0,189.2214,189.6884,189.1747,189.6323,7081.0
2020-08-10 10:30:00,203.02,203.32,203.02,203.21,5021.0,189.623,189.9032,189.623,189.8004,5021.0
2020-08-10 10:35:00,203.21,203.21,203.08,203.21,1698.0,189.8004,189.8004,189.679,189.8004,1698.0
2020-08-10 10:40:00,203.16,203.19,202.95,203.19,5348.0,189.7537,189.7818,189.5576,189.7818,5348.0
2020-08-10 10:45:00,203.19,203.49,203.14,203.16,3971.0,189.7818,190.062,189.7351,189.7537,3971.0
2020-08-10 10:50:00,203.04,203.04,202.53,202.67,5548.0,189.6417,189.6417,189.1653,189.2961,5548.0
2020-08-10 10:55:00,202.81,202.81,202.26,202.34,3524.0,189.4268,189.4268,188.9131,188.9879,3524.0
2020-08-10 11:00:00,202.41,202.43,201.97,201.98,3795.0,189.0532,189.0719,188.6423,188.6516,3795.0
2020-08-10 11:05:00,201.98,202.25,201.94,202.25,2297.0,188.6516,188.9038,188.6143,188.9038,2297.0
2020-08-10 11:10:00,202.25,202.41,202.2,202.35,2423.0,188.9038,189.0532,188.8571,188.9972,2423.0
2020-08-10 11:15:00,202.29,202.51,202.22,202.27,4267.0,188.9412,189.1466,188.8758,188.9225,4267.0
2020-08-10 11:20:00,202.27,203.2,202.15,203.2,72729.0,188.9225,189.7911,188.8104,189.7911,72729.0
2020-08-10 11:25:00,203.07,203.08,202.9,202.94,2195.0,189.6697,189.679,189.5109,189.5483,2195.0
2020-08-10 11:30:00,202.97,203.05,202.92,202.94,7126.0,189.5763,189.651,189.5296,189.5483,7126.0
2020-08-10 11:35:00,202.9,202.95,202.77,202.86,1711.0,189.5109,189.5576,189.3895,189.4735,1711.0
2020-08-10 11:40:00,202.82,203.05,202.82,203.03,5524.0,189.4362,189.651,189.4362,189.6323,5524.0
2020-08-10 11:45:00,203.06,203.18,202.95,203.09,3510.0,189.6603,189.7724,189.5576,189.6884,3510.0
2020-08-10 11:50:00,203.06,203.17,203.02,203.12,4138.0,189.6603,189.7631,189.623,189.7164,4138.0
2020-08-10 11:55:00,203.07,203.23,203.06,203.23,3743.0,189.6697,189.8191,189.6603,189.8191,3743.0
2020-08-10 12:00:00,203.25,203.27,203.09,203.17,6967.0,189.8378,189.8565,189.6884,189.7631,6967.0
2020-08-10 12:05:00,203.13,203.14,203.06,203.09,1882.0,189.7257,189.7351,189.6603,189.6884,1882.0
2020-08-10 12:10:00,203.14,203.27,203.14,203.16,1971.0,189.7351,189.8565,189.7351,189.7537,1971.0
2020-08-10 12:15:00,203.2,203.2,203.05,203.1,4811.0,189.7911,189.7911,189.651,189.6977,4811.0
2020-08-10 12:20:00,203.13,203.15,202.88,202.88,4919.0,189.7257,189.7444,189.4922,189.4922,4919.0
2020-08-10 12:25:00,202.89,203.05,202.89,202.89,2451.0,189.5016,189.651,189.5016,189.5016,2451.0
2020-08-10 12:30:00,202.95,203.02,202.9,202.94,2385.0,189.5576,189.623,189.5109,189.5483,2385.0
2020-08-10 12:35:00,202.95,203.1,202.91,203.1,3083.0,189.5576,189.6977,189.5202,189.6977,3083.0
2020-08-10 12:40:00,203.07,203.3,203.07,203.26,3179.0,189.6697,189.8845,189.6697,189.8471,3179.0
2020-08-10 12:45:00,203.28,203.31,203.07,203.07,2029.0,189.8658,189.8938,189.6697,189.6697,2029.0
2020-08-10 12:50:00,203.0,203.12,202.99,203.11,2553.0,189.6043,189.7164,189.595,189.707,2553.0
2020-08-10 12:55:00,203.16,203.21,203.11,203.17,1400.0,189.7537,189.8004,189.707,189.7631,1400.0
2020-08-10 13:00:00,203.19,203.38,203.15,203.27,5752.0,189.7818,189.9592,189.7444,189.8565,5752.0
2020-08-10 13:05:00,203.27,203.27,202.95,202.97,3510.0,189.8565,189.8565,189.5576,189.5763,3510.0
2020-08-10 13:10:00,203.03,203.13,203.0,203.07,1745.0,189.6323,189.7257,189.6043,189.6697,1745.0
2020-08-10 13:15:00,203.15,203.2,203.08,203.2,1327.0,189.7444,189.7911,189.679,189.7911,1327.0
2020-08-10 13:20:00,203.18,203.26,203.16,203.23,1658.0,189.7724,189.8471,189.7537,189.8191,1658.0
2020-08-10 13:25:00,203.23,203.32,203.23,203.32,1407.0,189.8191,189.9032,189.8191,189.9032,1407.0
2020-08-10 13:30:00,203.27,203.29,203.19,203.29,800.0,189.8565,189.8752,189.7818,189.8752,800.0
2020-08-10 13:35:00,203.32,203.54,203.31,203.5,1604.0,189.9032,190.1087,189.8938,190.0713,1604.0
2020-08-10 13:40:00,203.5,203.84,203.49,203.84,4096.0,190.0713,190.3889,190.062,190.3889,4096.0
2020-08-10 13:45:00,203.81,203.94,203.68,203.91,3932.0,190.3609,190.4823,190.2394,190.4543,3932.0
2020-08-10 13:50:00,203.93,204.04,203.81,204.04,2935.0,190.4729,190.5757,190.3609,190.5757,2935.0
2020-08-10 13:55:00,204.0,204.28,204.0,204.23,4615.0,190.5383,190.7998,190.5383,190.7531,4615.0
2020-08-10 14:00:00,204.24,204.31,204.19,204.24,3435.0,190.7625,190.8279,190.7158,190.7625,3435.0
2020-08-10 14:05:00,204.24,204.49,204.18,204.49,4384.0,190.7625,190.996,190.7064,190.996,4384.0
2020-08-10 14:10:00,204.5,204.56,204.46,204.56,2952.0,191.0053,191.0614,190.968,191.0614,2952.0
2020-08-10 14:15:00,204.52,204.69,204.31,204.69,4033.0,191.024,191.1828,190.8279,191.1828,4033.0
2020-08-10 14:20:00,204.64,204.64,204.32,204.44,3746.0,191.1361,191.1361,190.8372,190.9493,3746.0
2020-08-10 14:25:00,204.4,204.57,204.37,204.49,2105.0,190.9119,191.0707,190.8839,190.996,2105.0
2020-08-10 14:30:00,204.55,204.6,204.47,204.47,3486.0,191.052,191.0987,190.9773,190.9773,3486.0
2020-08-10 14:35:00,204.5,204.5,204.3,204.3,15088.0,191.0053,191.0053,190.8185,190.8185,15088.0
2020-08-10 14:40:00,204.33,204.6,204.31,204.55,56898.0,190.8465,191.0987,190.8279,191.052,56898.0
2020-08-10 14:45:00,204.59,204.79,204.59,204.66,6011.0,191.0894,191.2762,191.0894,191.1548,6011.0
2020-08-10 14:50:00,204.68,204.99,204.68,204.99,13987.0,191.1734,191.463,191.1734,191.463,13987.0
2020-08-10 14:55:00,205.0,205.0,204.59,204.7,13533.0,191.4723,191.4723,191.0894,191.1921,13533.0
2020-08-10 15:00:00,204.68,204.79,204.53,204.79,5219.0,191.1734,191.2762,191.0333,191.2762,5219.0
2020-08-10 15:05:00,204.73,204.75,204.51,204.65,5054.0,191.2201,191.2388,191.0147,191.1454,5054.0
2020-08-10 15:10:00,204.69,204.7,204.51,204.56,9576.0,191.1828,191.1921,191.0147,191.0614,9576.0
2020-08-10 15:15:00,204.55,204.7,204.47,204.59,27189.0,191.052,191.1921,190.9773,191.0894,27189.0
2020-08-10 15:20:00,204.57,204.61,204.43,204.46,5168.0,191.0707,191.1081,190.9399,190.968,5168.0
2020-08-10 15:25:00,204.48,204.6,204.46,204.54,8412.0,190.9866,191.0987,190.968,191.0427,8412.0
2020-08-10 15:30:00,204.54,204.62,204.46,204.48,11621.0,191.0427,191.1174,190.968,190.9866,11621.0
2020-08-10 15:35:00,204.47,204.56,204.43,204.53,10497.0,190.9773,191.0614,190.9399,191.0333,10497.0
2020-08-10 15:40:00,204.54,204.63,204.52,204.54,8309.0,191.0427,191.1267,191.024,191.0427,8309.0
2020-08-10 15:45:00,204.54,204.78,204.5,204.51,16496.0,191.0427,191.2668,191.0053,191.0147,16496.0
2020-08-10 15:50:00,204.51,204.74,204.47,204.67,20436.0,191.0147,191.2295,190.9773,191.1641,20436.0
2020-08-10 15:55:00,204.67,204.76,204.45,204.49,37343.0,191.1641,191.2482,190.9586,190.996,37343.0
2020-08-11 09:30:00,206.07,207.03,205.64,206.65,48823.0,192.4717,193.3684,192.0701,193.0134,48823.0
2020-08-11 09:35:00,206.86,207.0,206.64,206.99,9799.0,193.2096,193.3404,193.0041,193.331,9799.0
2020-08-11 09:40:00,206.98,207.49,206.75,207.49,40873.0,193.3217,193.798,193.1068,193.798,40873.0
2020-08-11 09:45:00,207.49,207.87,207.42,207.83,6786.0,193.798,194.1529,193.7326,194.1156,6786.0
2020-08-11 09:50:00,207.84,207.84,207.42,207.74,6202.0,194.1249,194.1249,193.7326,194.0315,6202.0
2020-08-11 09:55:00,207.87,207.87,207.24,207.4,4371.0,194.1529,194.1529,193.5645,193.714,4371.0
2020-08-11 10:00:00,207.24,207.39,206.41,206.62,6820.0,193.5645,193.7046,192.7893,192.9854,6820.0
2020-08-11 10:05:00,206.62,206.69,205.72,205.81,5601.0,192.9854,193.0508,192.1448,192.2289,5601.0
2020-08-11 10:10:00,205.83,206.3,205.79,206.3,11614.0,192.2476,192.6865,192.2102,192.6865,11614.0
2020-08-11 10:15:00,206.18,206.88,206.17,206.88,4585.0,192.5745,193.2283,192.5651,193.2283,4585.0
2020-08-11 10:20:00,206.89,206.99,206.52,206.62,4289.0,193.2376,193.331,192.892,192.9854,4289.0
2020-08-11 10:25:00,206.7,206.85,206.31,206.6,4152.0,193.0601,193.2002,192.6959,192.9667,4152.0
2020-08-11 10:30:00,206.61,206.61,206.11,206.59,4630.0,192.9761,192.9761,192.5091,192.9574,4630.0
2020-08-11 10:35:00,206.59,206.98,206.59,206.96,1900.0,192.9574,193.3217,192.9574,193.303,1900.0
2020-08-11 10:40:00,206.89,207.34,206.83,207.25,5575.0,193.2376,193.6579,193.1816,193.5739,5575.0
2020-08-11 10:45:00,207.33,207.68,207.29,207.68,4272.0,193.6486,193.9755,193.6112,193.9755,4272.0
2020-08-11 10:50:00,207.65,207.65,207.19,207.28,13020.0,193.9475,193.9475,193.5178,193.6019,13020.0
2020-08-11 10:55:00,207.24,207.32,206.93,207.22,20411.0,193.5645,193.6392,193.275,193.5458,20411.0
2020-08-11 11:00:00,207.23,207.67,207.22,207.59,5503.0,193.5552,193.9661,193.5458,193.8914,5503.0
2020-08-11 11:05:00,207.56,207.65,207.49,207.49,6400.0,193.8634,193.9475,193.798,193.798,6400.0
2020-08-11 11:10:00,207.42,207.43,207.04,207.05,4852.0,193.7326,193.742,193.3777,193.3871,4852.0
2020-08-11 11:15:00,206.99,207.33,206.96,207.25,2104.0,193.331,193.6486,193.303,193.5739,2104.0
2020-08-11 11:20:00,207.32,207.4,207.2,207.2,4557.0,193.6392,193.714,193.5272,193.5272,4557.0
2020-08-11 11:25:00,207.27,207.34,207.02,207.06,5118.0,193.5925,193.6579,193.359,193.3964,5118.0
2020-08-11 11:30:00,207.1,207.1,206.87,206.96,4686.0,193.4338,193.4338,193.2189,193.303,4686.0
2020-08-11 11:35:00,206.96,207.37,206.96,207.19,5422.0,193.303,193.6859,193.303,193.5178,5422.0
2020-08-11 11:40:00,207.15,207.28,207.08,207.28,10414.0,193.4805,193.6019,193.4151,193.6019,10414.0
2020-08-11 11:45:00,207.31,207.45,207.3,207.4,2644.0,193.6299,193.7607,193.6206,193.714,2644.0
2020-08-11 11:50:00,207.4,207.4,206.99,207.17,3266.0,193.714,193.714,193.331,193.4991,3266.0
2020-08-11 11:55:00,207.14,207.23,206.96,207.12,2114.0,193.4711,193.5552,193.303,193.4524,2114.0
2020-08-11 12:00:00,207.05,207.23,206.85,207.11,6842.0,193.3871,193.5552,193.2002,193.4431,6842.0
2020-08-11 12:05:00,207.03,207.15,207.01,207.03,2500.0,193.3684,193.4805,193.3497,193.3684,2500.0
2020-08-11 12:10:00,207.02,207.22,206.99,207.14,4301.0,193.359,193.5458,193.331,193.4711,4301.0
2020-08-11 12:15:00,207.15,207.23,207.09,207.14,3415.0,193.4805,193.5552,193.4244,193.4711,3415.0
2020-08-11 12:20:00,207.15,207.23,207.13,207.22,2150.0,193.4805,193.5552,193.4618,193.5458,2150.0
2020-08-11 12:25:00,207.15,207.3,207.08,207.3,4743.0,193.4805,193.6206,193.4151,193.6206,4743.0
2020-08-11 12:30:00,207.31,207.31,207.01,207.13,2918.0,193.6299,193.6299,193.3497,193.4618,2918.0
2020-08-11 12:35:00,207.14,207.27,207.06,207.09,6204.0,193.4711,193.5925,193.3964,193.4244,6204.0
2020-08-11 12:40:00,206.99,207.13,206.98,207.08,1444.0,193.331,193.4618,193.3217,193.4151,1444.0
2020-08-11 12:45:00,207.05,207.25,207.05,207.18,2200.0,193.3871,193.5739,193.3871,193.5085,2200.0
2020-08-11 12:50:00,207.12,207.36,207.12,207.21,3005.0,193.4524,193.6766,193.4524,193.5365,3005.0
2020-08-11 12:55:00,207.22,207.36,207.15,207.36,1550.0,193.5458,193.6766,193.4805,193.6766,1550.0
2020-08-11 13:00:00,207.41,207.52,207.32,207.45,4824.0,193.7233,193.826,193.6392,193.7607,4824.0
2020-08-11 13:05:00,207.43,207.55,207.4,207.48,5499.0,193.742,193.8541,193.714,193.7887,5499.0
2020-08-11 13:10:00,207.51,207.54,207.48,207.54,1200.0,193.8167,193.8447,193.7887,193.8447,1200.0
2020-08-11 13:15:00,207.54,207.73,207.48,207.7,4063.0,193.8447,194.0222,193.7887,193.9942,4063.0
2020-08-11 13:20:00,207.69,207.78,207.59,207.77,3258.0,193.9848,194.0689,193.8914,194.0595,3258.0
2020-08-11 13:25:00,207.77,207.77,207.68,207.68,1200.0,194.0595,194.0595,193.9755,193.9755,1200.0
2020-08-11 13:30:00,207.7,207.78,207.68,207.76,1825.0,193.9942,194.0689,193.9755,194.0502,1825.0
2020-08-11 13:35:00,207.81,208.02,207.45,207.87,11928.0,194.0969,194.293,193.7607,194.1529,11928.0
2020-08-11 13:40:00,207.87,207.92,207.75,207.75,4668.0,194.1529,194.1996,194.0409,194.0409,4668.0
2020-08-11 13:45:00,207.82,207.91,207.79,207.85,2904.0,194.1062,194.1903,194.0782,194.1343,2904.0
2020-08-11 13:50:00,207.8,207.82,207.62,207.7,2502.0,194.0876,194.1062,193.9194,193.9942,2502.0
2020-08-11 13:55:00,207.73,207.8,207.72,207.76,1518.0,194.0222,194.0876,194.0128,194.0502,1518.0
2020-08-11 14:00:00,207.84,207.93,207.8,207.82,5177.0,194.1249,194.209,194.0876,194.1062,5177.0
2020-08-11 14:05:00,207.84,207.89,207.77,207.84,3586.0,194.1249,194.1716,194.0595,194.1249,3586.0
2020-08-11 14:10:00,207.83,207.89,207.69,207.69,3324.0,194.1156,194.1716,193.9848,193.9848,3324.0
2020-08-11 14:15:00,207.71,207.99,207.58,207.96,2900.0,194.0035,194.265,193.8821,194.237,2900.0
2020-08-11 14:20:00,207.93,208.05,207.91,208.05,2775.0,194.209,194.3211,194.1903,194.3211,2775.0
2020-08-11 14:25:00,208.02,208.05,207.64,207.79,7032.0,194.293,194.3211,193.9381,194.0782,7032.0
2020-08-11 14:30:00,207.78,207.89,207.62,207.82,5769.0,194.0689,194.1716,193.9194,194.1062,5769.0
2020-08-11 14:35:00,207.79,207.86,207.62,207.84,4392.0,194.0782,194.1436,193.9194,194.1249,4392.0
2020-08-11 14:40:00,207.8,208.06,207.8,207.96,7617.0,194.0876,194.3304,194.0876,194.237,7617.0
2020-08-11 14:45:00,207.9,208.04,207.79,208.04,9009.0,194.181,194.3117,194.0782,194.3117,9009.0
2020-08-11 14:50:00,208.04,208.15,207.81,208.09,6756.0,194.3117,194.4145,194.0969,194.3584,6756.0
2020-08-11 14:55:00,208.12,208.32,208.05,208.31,6036.0,194.3864,194.5732,194.3211,194.5639,6036.0
2020-08-11 15:00:00,208.25,208.25,207.85,207.94,11536.0,194.5079,194.5079,194.1343,194.2183,11536.0
2020-08-11 15:05:00,207.96,208.22,207.95,208.05,9109.0,194.237,194.4798,194.2277,194.3211,9109.0
2020-08-11 15:10:00,208.0,208.26,207.79,207.79,8279.0,194.2744,194.5172,194.0782,194.0782,8279.0
2020-08-11 15:15:00,207.71,207.74,206.88,206.98,24610.0,194.0035,194.0315,193.2283,193.3217,24610.0
2020-08-11 15:20:00,206.98,207.38,206.91,207.28,17656.0,193.3217,193.6953,193.2563,193.6019,17656.0
2020-08-11 15:25:00,207.29,207.95,207.29,207.84,12516.0,193.6112,194.2277,193.6112,194.1249,12516.0
2020-08-11 15:30:00,207.88,207.94,207.23,207.29,14867.0,194.1623,194.2183,193.5552,193.6112,14867.0
2020-08-11 15:35:00,207.27,207.76,207.27,207.62,12560.0,193.5925,194.0502,193.5925,193.9194,12560.0
2020-08-11 15:40:00,207.67,207.76,207.24,207.54,16213.0,193.9661,194.0502,193.5645,193.8447,16213.0
2020-08-11 15:45:00,207.48,207.48,207.18,207.45,25456.0,193.7887,193.7887,193.5085,193.7607,25456.0
2020-08-11 15:50:00,207.22,207.4,206.97,207.2,45478.0,193.5458,193.714,193.3123,193.5272,45478.0
2020-08-11 15:55:00,207.23,207.38,207.04,207.33,69884.0,193.5552,193.6953,193.3777,193.6486,69884.0
2020-08-12 09:30:00,208.0,208.44,206.72,207.09,47809.0,194.2744,194.6853,193.0788,193.4244,47809.0
2020-08-12 09:35:00,207.28,207.41,206.69,207.15,19134.0,193.6019,193.7233,193.0508,193.4805,19134.0
2020-08-12 09:40:00,207.07,207.4,206.81,207.27,9491.0,193.4057,193.714,193.1629,193.5925,9491.0
2020-08-12 09:45:00,207.38,208.27,207.21,208.27,7499.0,193.6953,194.5265,193.5365,194.5265,7499.0
2020-08-12 09:50:00,208.15,208.23,207.66,207.77,6863.0,194.4145,194.4892,193.9568,194.0595,6863.0
2020-08-12 09:55:00,207.76,208.44,207.57,208.44,6832.0,194.0502,194.6853,193.8727,194.6853,6832.0
2020-08-12 10:00:00,208.5,208.82,208.29,208.66,6589.0,194.7414,195.0403,194.5452,194.8908,6589.0
2020-08-12 10:05:00,208.73,208.73,208.49,208.54,6098.0,194.9562,194.9562,194.732,194.7787,6098.0
2020-08-12 10:10:00,208.57,208.82,208.38,208.8,6635.0,194.8067,195.0403,194.6293,195.0216,6635.0
2020-08-12 10:15:00,208.8,208.91,208.76,208.82,8830.0,195.0216,195.1243,194.9842,195.0403,8830.0
2020-08-12 10:20:00,208.79,209.26,208.77,209.22,4538.0,195.0122,195.4512,194.9936,195.4139,4538.0
2020-08-12 10:25:00,209.28,209.48,209.24,209.36,7127.0,195.4699,195.6567,195.4325,195.5446,7127.0
2020-08-12 10:30:00,209.4,209.7,209.39,209.62,7769.0,195.582,195.8622,195.5726,195.7875,7769.0
2020-08-12 10:35:00,209.61,209.69,209.51,209.61,6456.0,195.7781,195.8528,195.6847,195.7781,6456.0
2020-08-12 10:40:00,209.67,209.85,209.63,209.77,10382.0,195.8342,196.0023,195.7968,195.9276,10382.0
2020-08-12 10:45:00,209.84,210.4,209.58,209.72,17342.0,195.9929,196.516,195.7501,195.8809,17342.0
2020-08-12 10:50:00,209.76,210.05,209.71,209.86,5721.0,195.9182,196.1891,195.8715,196.0116,5721.0
2020-08-12 10:55:00,209.75,210.02,209.62,209.64,7193.0,195.9089,196.1611,195.7875,195.8061,7193.0
2020-08-12 11:00:00,209.64,209.68,209.36,209.51,6218.0,195.8061,195.8435,195.5446,195.6847,6218.0
2020-08-12 11:05:00,209.45,209.66,209.42,209.42,6270.0,195.6287,195.8248,195.6007,195.6007,6270.0
2020-08-12 11:10:00,209.45,209.6,209.23,209.36,5208.0,195.6287,195.7688,195.4232,195.5446,5208.0
2020-08-12 11:15:00,209.2,209.69,209.15,209.69,7089.0,195.3952,195.8528,195.3485,195.8528,7089.0
2020-08-12 11:20:00,209.61,209.99,209.61,209.97,3814.0,195.7781,196.133,195.7781,196.1144,3814.0
2020-08-12 11:25:00,209.88,210.23,209.84,210.14,9781.0,196.0303,196.3572,195.9929,196.2731,9781.0
2020-08-12 11:30:00,210.05,210.28,210.04,210.22,11044.0,196.1891,196.4039,196.1797,196.3479,11044.0
2020-08-12 11:35:00,210.26,210.32,210.01,210.01,9020.0,196.3852,196.4413,196.1517,196.1517,9020.0
2020-08-12 11:40:00,209.94,210.09,209.9,209.97,6134.0,196.0863,196.2264,196.049,196.1144,6134.0
2020-08-12 11:45:00,209.92,210.03,209.87,209.98,5729.0,196.0677,196.1704,196.021,196.1237,5729.0
2020-08-12 11:50:00,209.96,210.21,209.95,210.2,7586.0,196.105,196.3385,196.0957,196.3292,7586.0
2020-08-12 11:55:00,210.21,210.58,210.2,210.41,8069.0,196.3385,196.6841,196.3292,196.5253,8069.0
2020-08-12 12:00:00,210.39,210.86,210.32,210.86,8655.0,196.5066,196.9456,196.4413,196.9456,8655.0
2020-08-12 12:05:00,210.81,211.1,210.79,211.09,6165.0,196.8989,197.1698,196.8803,197.1605,6165.0
2020-08-12 12:10:00,211.1,211.11,210.71,210.71,9825.0,197.1698,197.1791,196.8055,196.8055,9825.0
2020-08-12 12:15:00,210.67,211.53,210.54,211.45,18023.0,196.7682,197.5714,196.6468,197.4967,18023.0
2020-08-12 12:20:00,211.4,211.95,211.4,211.62,16530.0,197.45,197.9637,197.45,197.6555,16530.0
2020-08-12 12:25:00,211.62,211.95,211.61,211.93,6727.0,197.6555,197.9637,197.6461,197.945,6727.0
2020-08-12 12:30:00,211.87,211.94,211.78,211.78,5712.0,197.889,197.9544,197.8049,197.8049,5712.0
2020-08-12 12:35:00,211.86,211.89,211.55,211.58,5044.0,197.8796,197.9077,197.5901,197.6181,5044.0
2020-08-12 12:40:00,211.62,212.15,211.59,211.95,12365.0,197.6555,198.1505,197.6275,197.9637,12365.0
2020-08-12 12:45:00,211.9,212.15,211.82,211.89,4225.0,197.917,198.1505,197.8423,197.9077,4225.0
2020-08-12 12:50:00,211.81,212.05,211.8,211.99,14191.0,197.8329,198.0571,197.8236,198.0011,14191.0
2020-08-12 12:55:00,211.98,212.22,211.54,211.64,6811.0,197.9917,198.2159,197.5808,197.6742,6811.0
2020-08-12 13:00:00,211.67,211.9,211.65,211.69,6098.0,197.7022,197.917,197.6835,197.7209,6098.0
2020-08-12 13:05:00,211.69,211.78,211.51,211.78,10925.0,197.7209,197.8049,197.5527,197.8049,10925.0
2020-08-12 13:10:00,211.88,212.07,211.73,211.97,10733.0,197.8983,198.0758,197.7582,197.9824,10733.0
2020-08-12 13:15:00,211.99,211.99,211.74,211.81,6976.0,198.0011,198.0011,197.7676,197.8329,6976.0
2020-08-12 13:20:00,211.77,212.29,211.76,212.16,11306.0,197.7956,198.2813,197.7862,198.1598,11306.0
2020-08-12 13:25:00,212.18,212.27,211.96,212.06,5477.0,198.1785,198.2626,197.973,198.0664,5477.0
2020-08-12 13:30:00,212.15,212.2,211.99,212.17,5497.0,198.1505,198.1972,198.0011,198.1692,5497.0
2020-08-12 13:35:00,212.17,212.62,212.15,212.16,18999.0,198.1692,198.5895,198.1505,198.1598,18999.0
2020-08-12 13:40:00,212.32,212.37,212.13,212.24,7444.0,198.3093,198.356,198.1318,198.2346,7444.0
2020-08-12 13:45:00,212.27,212.46,212.24,212.37,5623.0,198.2626,198.4401,198.2346,198.356,5623.0
2020-08-12 13:50:00,212.36,212.37,212.2,212.31,6435.0,198.3467,198.356,198.1972,198.3,6435.0
2020-08-12 13:55:00,212.36,212.39,212.12,212.26,8347.0,198.3467,198.3747,198.1225,198.2533,8347.0
2020-08-12 14:00:00,212.26,212.42,212.09,212.22,6191.0,198.2533,198.4027,198.0945,198.2159,6191.0
2020-08-12 14:05:00,212.16,212.21,212.01,212.07,5911.0,198.1598,198.2066,198.0197,198.0758,5911.0
2020-08-12 14:10:00,212.01,212.32,212.01,212.27,6179.0,198.0197,198.3093,198.0197,198.2626,6179.0
2020-08-12 14:15:00,212.23,212.46,212.13,212.45,16045.0,198.2252,198.4401,198.1318,198.4307,16045.0
2020-08-12 14:20:00,212.46,212.68,212.41,212.64,7890.0,198.4401,198.6455,198.3934,198.6082,7890.0
2020-08-12 14:25:00,212.52,212.56,212.44,212.47,5999.0,198.4961,198.5335,198.4214,198.4494,5999.0
2020-08-12 14:30:00,212.47,212.64,212.43,212.6,9666.0,198.4494,198.6082,198.412,198.5708,9666.0
2020-08-12 14:35:00,212.57,212.8,212.44,212.62,10445.0,198.5428,198.7576,198.4214,198.5895,10445.0
2020-08-12 14:40:00,212.55,212.57,212.44,212.52,14908.0,198.5241,198.5428,198.4214,198.4961,14908.0
2020-08-12 14:45:00,212.49,212.66,212.38,212.66,14417.0,198.4681,198.6269,198.3653,198.6269,14417.0
2020-08-12 14:50:00,212.62,212.62,212.41,212.5,12379.0,198.5895,198.5895,198.3934,198.4774,12379.0
2020-08-12 14:55:00,212.45,212.69,212.41,212.45,12605.0,198.4307,198.6549,198.3934,198.4307,12605.0
2020-08-12 15:00:00,212.48,212.56,212.32,212.49,13763.0,198.4587,198.5335,198.3093,198.4681,13763.0
2020-08-12 15:05:00,212.52,212.57,212.44,212.46,12168.0,198.4961,198.5428,198.4214,198.4401,12168.0
2020-08-12 15:10:00,212.4,212.66,212.4,212.66,9919.0,198.384,198.6269,198.384,198.6269,9919.0
2020-08-12 15:15:00,212.62,212.76,212.53,212.71,5687.0,198.5895,198.7203,198.5054,198.6736,5687.0
2020-08-12 15:20:00,212.72,212.72,212.46,212.48,11498.0,198.6829,198.6829,198.4401,198.4587,11498.0
2020-08-12 15:25:00,212.51,212.61,212.49,212.49,9200.0,198.4868,198.5802,198.4681,198.4681,9200.0
2020-08-12 15:30:00,212.5,212.56,212.24,212.45,27000.0,198.4774,198.5335,198.2346,198.4307,27000.0
2020-08-12 15:35:00,212.37,212.47,211.92,212.0,30354.0,198.356,198.4494,197.9357,198.0104,30354.0
2020-08-12 15:40:00,211.94,212.0,211.54,211.62,24868.0,197.9544,198.0104,197.5808,197.6555,24868.0
2020-08-12 15:45:00,211.61,211.77,210.96,211.04,36919.0,197.6461,197.7956,197.039,197.1138,36919.0
2020-08-12 15:50:00,211.02,211.41,210.93,211.31,39855.0,197.0951,197.4593,197.011,197.3659,39855.0
2020-08-12 15:55:00,211.27,211.74,211.22,211.58,64542.0,197.3286,197.7676,197.2819,197.6181,64542.0
2020-08-13 09:30:00,214.0,217.32,213.68,214.94,112403.0,199.8784,202.9793,199.5795,200.7564,112403.0
2020-08-13 09:35:00,215.06,215.41,214.39,214.92,15109.0,200.8685,201.1954,200.2427,200.7377,15109.0
2020-08-13 09:40:00,214.79,214.79,213.79,214.04,15421.0,200.6163,200.6163,199.6823,199.9158,15421.0
2020-08-13 09:45:00,214.03,214.2,213.13,213.35,24016.0,199.9065,200.0652,199.0658,199.2713,24016.0
2020-08-13 09:50:00,213.23,213.72,212.7,213.33,10484.0,199.1592,199.6169,198.6642,199.2526,10484.0
2020-08-13 09:55:00,213.24,213.41,212.71,212.81,6926.0,199.1686,199.3274,198.6736,198.767,6926.0
2020-08-13 10:00:00,212.77,213.03,212.4,212.65,4153.0,198.7296,198.9724,198.384,198.6175,4153.0
2020-08-13 10:05:00,212.53,212.87,212.34,212.72,11979.0,198.5054,198.823,198.328,198.6829,11979.0
2020-08-13 10:10:00,212.68,212.74,212.26,212.51,11891.0,198.6455,198.7016,198.2533,198.4868,11891.0
2020-08-13 10:15:00,212.6,212.83,212.31,212.65,6660.0,198.5708,198.7856,198.3,198.6175,6660.0
2020-08-13 10:20:00,212.68,212.75,212.42,212.43,5461.0,198.6455,198.7109,198.4027,198.412,5461.0
2020-08-13 10:25:00,212.43,212.57,212.3,212.48,10463.0,198.412,198.5428,198.2906,198.4587,10463.0
2020-08-13 10:30:00,212.42,213.03,212.4,212.83,9532.0,198.4027,198.9724,198.384,198.7856,9532.0
2020-08-13 10:35:00,212.92,212.93,212.4,212.52,15315.0,198.8697,198.879,198.384,198.4961,15315.0
2020-08-13 10:40:00,212.44,212.6,212.34,212.38,7690.0,198.4214,198.5708,198.328,198.3653,7690.0
2020-08-13 10:45:00,212.41,212.55,212.31,212.55,9399.0,198.3934,198.5241,198.3,198.5241,9399.0
2020-08-13 10:50:00,212.65,212.83,212.42,212.78,3948.0,198.6175,198.7856,198.4027,198.7389,3948.0
2020-08-13 10:55:00,212.85,212.96,212.76,212.77,6323.0,198.8043,198.9071,198.7203,198.7296,6323.0
2020-08-13 11:00:00,212.76,213.16,212.72,213.01,2664.0,198.7203,199.0939,198.6829,198.9538,2664.0
2020-08-13 11:05:00,212.99,213.16,212.87,212.92,3226.0,198.9351,199.0939,198.823,198.8697,3226.0
2020-08-13 11:10:00,212.83,213.18,212.79,213.16,4066.0,198.7856,199.1125,198.7483,199.0939,4066.0
2020-08-13 11:15:00,213.14,213.34,213.08,213.09,3533.0,199.0752,199.262,199.0191,199.0285,3533.0
2020-08-13 11:20:00,213.14,213.44,213.13,213.16,7514.0,199.0752,199.3554,199.0658,199.0939,7514.0
2020-08-13 11:25:00,213.22,213.36,213.17,213.25,5094.0,199.1499,199.2807,199.1032,199.1779,5094.0
2020-08-13 11:30:00,213.27,213.31,213.12,213.15,2450.0,199.1966,199.234,199.0565,199.0845,2450.0
2020-08-13 11:35:00,213.06,213.12,212.89,213.01,4366.0,199.0005,199.0565,198.8417,198.9538,4366.0
2020-08-13 11:40:00,213.08,213.16,212.99,213.06,1921.0,199.0191,199.0939,198.9351,199.0005,1921.0
2020-08-13 11:45:00,213.06,213.22,212.95,212.98,6060.0,199.0005,199.1499,198.8977,198.9257,6060.0
2020-08-13 11:50:00,212.97,213.05,212.96,212.99,6435.0,198.9164,198.9911,198.9071,198.9351,6435.0
2020-08-13 11:55:00,213.0,213.02,212.86,213.02,2991.0,198.9444,198.9631,198.8137,198.9631,2991.0
2020-08-13 12:00:00,213.02,213.44,213.01,213.23,20292.0,198.9631,199.3554,198.9538,199.1592,20292.0
2020-08-13 12:05:00,213.18,213.35,213.18,213.32,7262.0,199.1125,199.2713,199.1125,199.2433,7262.0
2020-08-13 12:10:00,213.33,213.43,213.31,213.38,3300.0,199.2526,199.346,199.234,199.2993,3300.0
2020-08-13 12:15:00,213.37,213.37,213.07,213.15,8710.0,199.29,199.29,199.0098,199.0845,8710.0
2020-08-13 12:20:00,213.13,213.37,213.07,213.34,31876.0,199.0658,199.29,199.0098,199.262,31876.0
2020-08-13 12:25:00,213.35,213.45,213.3,213.39,3556.0,199.2713,199.3647,199.2246,199.3087,3556.0
2020-08-13 12:30:00,213.42,213.46,213.36,213.46,1800.0,199.3367,199.3741,199.2807,199.3741,1800.0
2020-08-13 12:35:00,213.46,213.74,213.46,213.63,2918.0,199.3741,199.6356,199.3741,199.5328,2918.0
2020-08-13 12:40:00,213.66,213.79,213.65,213.76,2884.0,199.5609,199.6823,199.5515,199.6543,2884.0
2020-08-13 12:45:00,213.77,213.87,213.76,213.85,5833.0,199.6636,199.757,199.6543,199.7383,5833.0
2020-08-13 12:50:00,213.9,214.03,213.83,213.95,2165.0,199.785,199.9065,199.7196,199.8317,2165.0
2020-08-13 12:55:00,213.94,214.0,213.83,213.94,2631.0,199.8224,199.8784,199.7196,199.8224,2631.0
2020-08-13 13:00:00,213.94,214.07,213.9,213.91,3880.0,199.8224,199.9438,199.785,199.7944,3880.0
2020-08-13 13:05:00,213.93,214.01,213.9,213.98,4201.0,199.813,199.8878,199.785,199.8598,4201.0
2020-08-13 13:10:00,213.97,214.12,213.95,214.12,3589.0,199.8504,199.9905,199.8317,199.9905,3589.0
2020-08-13 13:15:00,214.11,214.12,213.92,213.99,6387.0,199.9812,199.9905,199.8037,199.8691,6387.0
2020-08-13 13:20:00,214.09,214.1,213.97,213.97,2397.0,199.9625,199.9718,199.8504,199.8504,2397.0
2020-08-13 13:25:00,213.96,214.02,213.94,213.99,2253.0,199.8411,199.8971,199.8224,199.8691,2253.0
2020-08-13 13:30:00,213.97,214.02,213.65,213.65,9052.0,199.8504,199.8971,199.5515,199.5515,9052.0
2020-08-13 13:35:00,213.62,213.77,213.62,213.66,5645.0,199.5235,199.6636,199.5235,199.5609,5645.0
2020-08-13 13:40:00,213.67,213.89,213.66,213.89,9142.0,199.5702,199.7757,199.5609,199.7757,9142.0
2020-08-13 13:45:00,213.9,214.14,213.9,214.07,4365.0,199.785,200.0092,199.785,199.9438,4365.0
2020-08-13 13:50:00,214.02,214.19,213.95,214.19,5223.0,199.8971,200.0559,199.8317,200.0559,5223.0
2020-08-13 13:55:00,214.15,214.2,213.95,214.19,4840.0,200.0185,200.0652,199.8317,200.0559,4840.0
2020-08-13 14:00:00,214.2,214.29,213.72,213.77,6874.0,200.0652,200.1493,199.6169,199.6636,6874.0
2020-08-13 14:05:00,213.83,213.98,213.8,213.9,6447.0,199.7196,199.8598,199.6916,199.785,6447.0
2020-08-13 14:10:00,214.03,214.03,213.83,214.0,5160.0,199.9065,199.9065,199.7196,199.8784,5160.0
2020-08-13 14:15:00,214.01,214.12,213.81,213.81,13972.0,199.8878,199.9905,199.701,199.701,13972.0
2020-08-13 14:20:00,213.84,213.85,213.41,213.63,3891.0,199.729,199.7383,199.3274,199.5328,3891.0
2020-08-13 14:25:00,213.56,213.68,213.5,213.51,4271.0,199.4675,199.5795,199.4114,199.4208,4271.0
2020-08-13 14:30:00,213.67,213.67,213.47,213.62,5736.0,199.5702,199.5702,199.3834,199.5235,5736.0
2020-08-13 14:35:00,213.52,213.56,213.15,213.21,4268.0,199.4301,199.4675,199.0845,199.1406,4268.0
2020-08-13 14:40:00,213.23,213.55,213.23,213.38,11116.0,199.1592,199.4581,199.1592,199.2993,11116.0
2020-08-13 14:45:00,213.42,213.71,213.41,213.46,4600.0,199.3367,199.6076,199.3274,199.3741,4600.0
2020-08-13 14:50:00,213.41,213.57,213.11,213.43,20237.0,199.3274,199.4768,199.0472,199.346,20237.0
2020-08-13 14:55:00,213.47,213.57,213.27,213.46,24262.0,199.3834,199.4768,199.1966,199.3741,24262.0
2020-08-13 15:00:00,213.46,213.53,213.25,213.48,17814.0,199.3741,199.4394,199.1779,199.3927,17814.0
2020-08-13 15:05:00,213.47,213.54,213.37,213.54,10596.0,199.3834,199.4488,199.29,199.4488,10596.0
2020-08-13 15:10:00,213.48,213.67,213.41,213.65,8176.0,199.3927,199.5702,199.3274,199.5515,8176.0
2020-08-13 15:15:00,213.64,213.68,213.56,213.67,4940.0,199.5422,199.5795,199.4675,199.5702,4940.0
2020-08-13 15:20:00,213.69,213.73,213.62,213.62,6504.0,199.5889,199.6262,199.5235,199.5235,6504.0
2020-08-13 15:25:00,213.63,213.67,213.46,213.67,8115.0,199.5328,199.5702,199.3741,199.5702,8115.0
2020-08-13 15:30:00,213.62,213.7,213.53,213.57,6497.0,199.5235,199.5982,199.4394,199.4768,6497.0
2020-08-13 15:35:00,213.53,213.57,213.44,213.52,12301.0,199.4394,199.4768,199.3554,199.4301,12301.0
2020-08-13 15:40:00,213.48,213.72,213.38,213.66,16398.0,199.3927,199.6169,199.2993,199.5609,16398.0
2020-08-13 15:45:00,213.67,213.68,213.26,213.48,20813.0,199.5702,199.5795,199.1873,199.3927,20813.0
2020-08-13 15:50:00,213.51,213.66,213.31,213.47,43292.0,199.4208,199.5609,199.234,199.3834,43292.0
2020-08-13 15:55:00,213.47,213.55,213.31,213.33,86069.0,199.3834,199.4581,199.234,199.2526,86069.0
2020-08-14 09:30:00,211.88,212.36,211.39,211.98,41647.0,197.8983,198.3467,197.4407,197.9917,41647.0
2020-08-14 09:35:00,211.99,212.36,211.81,212.0,7863.0,198.0011,198.3467,197.8329,198.0104,7863.0
2020-08-14 09:40:00,211.96,212.24,211.75,212.09,4385.0,197.973,198.2346,197.7769,198.0945,4385.0
2020-08-14 09:45:00,212.25,212.25,211.9,211.99,7476.0,198.2439,198.2439,197.917,198.0011,7476.0
2020-08-14 09:50:00,211.95,212.43,211.91,212.29,3671.0,197.9637,198.412,197.9263,198.2813,3671.0
2020-08-14 09:55:00,212.49,212.69,212.39,212.39,4517.0,198.4681,198.6549,198.3747,198.3747,4517.0
2020-08-14 10:00:00,212.43,212.54,212.32,212.39,3131.0,198.412,198.5148,198.3093,198.3747,3131.0
2020-08-14 10:05:00,212.36,212.42,212.02,212.4,3320.0,198.3467,198.4027,198.0291,198.384,3320.0
2020-08-14 10:10:00,212.51,212.57,211.88,211.89,5003.0,198.4868,198.5428,197.8983,197.9077,5003.0
2020-08-14 10:15:00,211.95,212.38,211.88,212.17,3598.0,197.9637,198.3653,197.8983,198.1692,3598.0
2020-08-14 10:20:00,212.19,212.35,212.18,212.34,2568.0,198.1879,198.3373,198.1785,198.328,2568.0
2020-08-14 10:25:00,212.35,212.36,212.21,212.21,1853.0,198.3373,198.3467,198.2066,198.2066,1853.0
2020-08-14 10:30:00,212.26,212.66,212.24,212.58,3631.0,198.2533,198.6269,198.2346,198.5521,3631.0
2020-08-14 10:35:00,212.63,212.71,212.4,212.54,3642.0,198.5988,198.6736,198.384,198.5148,3642.0
2020-08-14 10:40:00,212.66,212.66,212.23,212.23,1728.0,198.6269,198.6269,198.2252,198.2252,1728.0
2020-08-14 10:45:00,212.31,212.45,212.29,212.45,1100.0,198.3,198.4307,198.2813,198.4307,1100.0
2020-08-14 10:50:00,212.47,212.47,212.29,212.33,2807.0,198.4494,198.4494,198.2813,198.3186,2807.0
2020-08-14 10:55:00,212.31,212.31,212.1,212.14,6854.0,198.3,198.3,198.1038,198.1412,6854.0
2020-08-14 11:00:00,212.09,212.2,211.91,212.04,5158.0,198.0945,198.1972,197.9263,198.0478,5158.0
2020-08-14 11:05:00,212.02,212.14,211.99,212.11,3788.0,198.0291,198.1412,198.0011,198.1131,3788.0
2020-08-14 11:10:00,212.06,212.07,211.92,212.03,4391.0,198.0664,198.0758,197.9357,198.0384,4391.0
2020-08-14 11:15:00,212.04,212.2,212.04,212.17,4491.0,198.0478,198.1972,198.0478,198.1692,4491.0
2020-08-14 11:20:00,212.13,212.31,212.07,212.17,5253.0,198.1318,198.3,198.0758,198.1692,5253.0
2020-08-14 11:25:00,212.19,212.24,212.05,212.07,1116.0,198.1879,198.2346,198.0571,198.0758,1116.0
2020-08-14 11:30:00,212.05,212.08,211.91,211.92,2079.0,198.0571,198.0851,197.9263,197.9357,2079.0
2020-08-14 11:35:00,211.94,212.01,211.88,211.95,6417.0,197.9544,198.0197,197.8983,197.9637,6417.0
2020-08-14 11:40:00,211.95,211.98,211.92,211.97,1990.0,197.9637,197.9917,197.9357,197.9824,1990.0
2020-08-14 11:45:00,211.97,212.0,211.86,211.98,7140.0,197.9824,198.0104,197.8796,197.9917,7140.0
2020-08-14 11:50:00,211.99,212.07,211.9,211.9,6530.0,198.0011,198.0758,197.917,197.917,6530.0
2020-08-14 11:55:00,211.98,212.14,211.97,212.1,2086.0,197.9917,198.1412,197.9824,198.1038,2086.0
2020-08-14 12:00:00,212.07,212.07,211.88,211.98,2479.0,198.0758,198.0758,197.8983,197.9917,2479.0
2020-08-14 12:05:00,211.95,212.04,211.92,212.03,11395.0,197.9637,198.0478,197.9357,198.0384,11395.0
2020-08-14 12:10:00,212.04,212.08,211.92,211.96,12622.0,198.0478,198.0851,197.9357,197.973,12622.0
2020-08-14 12:15:00,211.97,212.03,211.73,211.73,5161.0,197.9824,198.0384,197.7582,197.7582,5161.0
2020-08-14 12:20:00,211.7,211.76,211.38,211.4,1753.0,197.7302,197.7862,197.4313,197.45,1753.0
2020-08-14 12:25:00,211.42,211.51,211.4,211.5,3166.0,197.4687,197.5527,197.45,197.5434,3166.0
2020-08-14 12:30:00,211.52,211.63,211.51,211.56,2681.0,197.5621,197.6648,197.5527,197.5994,2681.0
2020-08-14 12:35:00,211.56,211.8,211.5,211.56,11930.0,197.5994,197.8236,197.5434,197.5994,11930.0
2020-08-14 12:40:00,211.58,211.62,211.46,211.58,5099.0,197.6181,197.6555,197.506,197.6181,5099.0
2020-08-14 12:45:00,211.53,211.77,211.46,211.77,3173.0,197.5714,197.7956,197.506,197.7956,3173.0
2020-08-14 12:50:00,211.79,211.84,211.69,211.82,1849.0,197.8143,197.861,197.7209,197.8423,1849.0
2020-08-14 12:55:00,211.83,211.83,211.53,211.63,3101.0,197.8516,197.8516,197.5714,197.6648,3101.0
2020-08-14 13:00:00,211.67,211.86,211.66,211.71,3602.0,197.7022,197.8796,197.6928,197.7395,3602.0
2020-08-14 13:05:00,211.71,211.71,211.54,211.67,4278.0,197.7395,197.7395,197.5808,197.7022,4278.0
2020-08-14 13:10:00,211.63,211.85,211.63,211.84,1200.0,197.6648,197.8703,197.6648,197.861,1200.0
2020-08-14 13:15:00,211.8,211.88,211.69,211.84,2300.0,197.8236,197.8983,197.7209,197.861,2300.0
2020-08-14 13:20:00,211.83,211.85,211.72,211.84,2927.0,197.8516,197.8703,197.7489,197.861,2927.0
2020-08-14 13:25:00,211.75,212.03,211.75,211.98,3100.0,197.7769,198.0384,197.7769,197.9917,3100.0
2020-08-14 13:30:00,211.99,212.2,211.98,212.18,2020.0,198.0011,198.1972,197.9917,198.1785,2020.0
2020-08-14 13:35:00,212.24,212.26,212.02,212.14,2889.0,198.2346,198.2533,198.0291,198.1412,2889.0
2020-08-14 13:40:00,212.13,212.26,212.02,212.24,2799.0,198.1318,198.2533,198.0291,198.2346,2799.0
2020-08-14 13:45:00,212.21,212.41,212.12,212.41,2824.0,198.2066,198.3934,198.1225,198.3934,2824.0
2020-08-14 13:50:00,212.39,212.49,212.31,212.49,3129.0,198.3747,198.4681,198.3,198.4681,3129.0
2020-08-14 13:55:00,212.48,212.62,212.47,212.61,2802.0,198.4587,198.5895,198.4494,198.5802,2802.0
2020-08-14 14:00:00,212.57,212.58,212.4,212.57,2575.0,198.5428,198.5521,198.384,198.5428,2575.0
2020-08-14 14:05:00,212.54,212.64,212.47,212.64,2872.0,198.5148,198.6082,198.4494,198.6082,2872.0
2020-08-14 14:10:00,212.6,212.71,212.57,212.64,3400.0,198.5708,198.6736,198.5428,198.6082,3400.0
2020-08-14 14:15:00,212.68,212.75,212.53,212.69,3071.0,198.6455,198.7109,198.5054,198.6549,3071.0
2020-08-14 14:20:00,212.65,212.65,212.55,212.6,2900.0,198.6175,198.6175,198.5241,198.5708,2900.0
2020-08-14 14:25:00,212.58,212.6,212.47,212.57,3774.0,198.5521,198.5708,198.4494,198.5428,3774.0
2020-08-14 14:30:00,212.54,212.56,212.43,212.5,2699.0,198.5148,198.5335,198.412,198.4774,2699.0
2020-08-14 14:35:00,212.53,212.53,212.31,212.36,3405.0,198.5054,198.5054,198.3,198.3467,3405.0
2020-08-14 14:40:00,212.38,212.38,212.18,212.22,3561.0,198.3653,198.3653,198.1785,198.2159,3561.0
2020-08-14 14:45:00,212.2,212.26,212.07,212.11,3000.0,198.1972,198.2533,198.0758,198.1131,3000.0
2020-08-14 14:50:00,212.09,212.59,212.09,212.56,7380.0,198.0945,198.5615,198.0945,198.5335,7380.0
2020-08-14 14:55:00,212.6,212.68,212.47,212.57,6050.0,198.5708,198.6455,198.4494,198.5428,6050.0
2020-08-14 15:00:00,212.56,212.6,212.38,212.42,6596.0,198.5335,198.5708,198.3653,198.4027,6596.0
2020-08-14 15:05:00,212.46,212.65,212.46,212.57,4949.0,198.4401,198.6175,198.4401,198.5428,4949.0
2020-08-14 15:10:00,212.53,212.64,212.19,212.22,7410.0,198.5054,198.6082,198.1879,198.2159,7410.0
2020-08-14 15:15:00,212.22,212.36,212.07,212.15,5744.0,198.2159,198.3467,198.0758,198.1505,5744.0
2020-08-14 15:20:00,212.14,212.23,211.91,211.93,5717.0,198.1412,198.2252,197.9263,197.945,5717.0
2020-08-14 15:25:00,211.93,212.16,211.88,212.03,7893.0,197.945,198.1598,197.8983,198.0384,7893.0
2020-08-14 15:30:00,212.0,212.15,211.86,211.91,11629.0,198.0104,198.1505,197.8796,197.9263,11629.0
2020-08-14 15:35:00,211.91,211.97,211.77,211.88,10001.0,197.9263,197.9824,197.7956,197.8983,10001.0
2020-08-14 15:40:00,211.81,212.01,211.72,211.99,12621.0,197.8329,198.0197,197.7489,198.0011,12621.0
2020-08-14 15:45:00,211.96,212.02,211.82,211.84,18137.0,197.973,198.0291,197.8423,197.861,18137.0
2020-08-14 15:50:00,211.76,212.2,211.76,212.17,34835.0,197.7862,198.1972,197.7862,198.1692,34835.0
2020-08-14 15:55:00,212.16,212.32,211.95,212.1,69021.0,198.1598,198.3093,197.9637,198.1038,69021.0
2020-08-17 09:30:00,213.98,214.26,213.1,213.31,34236.0,199.8598,200.1213,199.0378,199.234,34236.0
2020-08-17 09:35:00,213.62,213.99,213.3,213.51,7256.0,199.5235,199.8691,199.2246,199.4208,7256.0
2020-08-17 09:40:00,213.5,214.05,213.37,213.56,13675.0,199.4114,199.9251,199.29,199.4675,13675.0
2020-08-17 09:45:00,213.31,213.61,213.23,213.36,8700.0,199.234,199.5142,199.1592,199.2807,8700.0
2020-08-17 09:50:00,213.28,213.52,213.23,213.47,7267.0,199.2059,199.4301,199.1592,199.3834,7267.0
2020-08-17 09:55:00,213.52,213.52,213.28,213.43,8336.0,199.4301,199.4301,199.2059,199.346,8336.0
2020-08-17 10:00:00,213.43,213.51,213.13,213.19,12180.0,199.346,199.4208,199.0658,199.1219,12180.0
2020-08-17 10:05:00,213.18,213.18,212.9,212.99,7946.0,199.1125,199.1125,198.851,198.9351,7946.0
2020-08-17 10:10:00,213.03,213.09,212.77,212.77,17576.0,198.9724,199.0285,198.7296,198.7296,17576.0
2020-08-17 10:15:00,212.76,212.81,212.42,212.52,12321.0,198.7203,198.767,198.4027,198.4961,12321.0
2020-08-17 10:20:00,212.54,212.83,212.51,212.8,12356.0,198.5148,198.7856,198.4868,198.7576,12356.0
2020-08-17 10:25:00,212.76,213.16,212.75,213.16,7550.0,198.7203,199.0939,198.7109,199.0939,7550.0
2020-08-17 10:30:00,213.13,213.72,213.13,213.63,5300.0,199.0658,199.6169,199.0658,199.5328,5300.0
2020-08-17 10:35:00,213.46,213.58,213.38,213.45,2413.0,199.3741,199.4861,199.2993,199.3647,2413.0
2020-08-17 10:40:00,213.42,213.55,213.38,213.5,1890.0,199.3367,199.4581,199.2993,199.4114,1890.0
2020-08-17 10:45:00,213.55,214.2,213.55,214.2,13973.0,199.4581,200.0652,199.4581,200.0652,13973.0
2020-08-17 10:50:00,214.11,214.11,213.88,214.0,3868.0,199.9812,199.9812,199.7663,199.8784,3868.0
2020-08-17 10:55:00,213.94,214.17,213.8,214.07,2700.0,199.8224,200.0372,199.6916,199.9438,2700.0
2020-08-17 11:00:00,213.91,213.97,213.58,213.81,2750.0,199.7944,199.8504,199.4861,199.701,2750.0
2020-08-17 11:05:00,213.58,213.7,213.42,213.42,1500.0,199.4861,199.5982,199.3367,199.3367,1500.0
2020-08-17 11:10:00,213.5,213.61,213.32,213.36,2369.0,199.4114,199.5142,199.2433,199.2807,2369.0
2020-08-17 11:15:00,213.42,213.91,213.39,213.9,2374.0,199.3367,199.7944,199.3087,199.785,2374.0
2020-08-17 11:20:00,213.93,214.17,213.93,214.12,2998.0,199.813,200.0372,199.813,199.9905,2998.0
2020-08-17 11:25:00,214.12,214.3,213.91,214.23,3757.0,199.9905,200.1586,199.7944,200.0933,3757.0
2020-08-17 11:30:00,214.23,214.23,213.76,213.88,3742.0,200.0933,200.0933,199.6543,199.7663,3742.0
2020-08-17 11:35:00,213.8,213.88,213.51,213.51,2551.0,199.6916,199.7663,199.4208,199.4208,2551.0
2020-08-17 11:40:00,213.48,213.66,213.46,213.56,1620.0,199.3927,199.5609,199.3741,199.4675,1620.0
2020-08-17 11:45:00,213.51,213.53,213.39,213.52,2072.0,199.4208,199.4394,199.3087,199.4301,2072.0
2020-08-17 11:50:00,213.4,213.63,213.39,213.62,2349.0,199.318,199.5328,199.3087,199.5235,2349.0
2020-08-17 11:55:00,213.73,213.73,213.55,213.69,700.0,199.6262,199.6262,199.4581,199.5889,700.0
2020-08-17 12:00:00,213.66,213.66,213.52,213.54,2114.0,199.5609,199.5609,199.4301,199.4488,2114.0
2020-08-17 12:05:00,213.45,213.58,213.41,213.47,2200.0,199.3647,199.4861,199.3274,199.3834,2200.0
2020-08-17 12:10:00,213.43,213.45,213.35,213.35,1253.0,199.346,199.3647,199.2713,199.2713,1253.0
2020-08-17 12:15:00,213.44,213.44,213.35,213.44,1040.0,199.3554,199.3554,199.2713,199.3554,1040.0
2020-08-17 12:20:00,213.33,213.39,213.3,213.39,1300.0,199.2526,199.3087,199.2246,199.3087,1300.0
2020-08-17 12:25:00,213.39,213.41,213.33,213.37,1629.0,199.3087,199.3274,199.2526,199.29,1629.0
2020-08-17 12:30:00,213.37,213.4,213.36,213.39,469.0,199.29,199.318,199.2807,199.3087,469.0
2020-08-17 12:35:00,213.39,213.39,213.19,213.27,2015.0,199.3087,199.3087,199.1219,199.1966,2015.0
2020-08-17 12:40:00,213.3,213.34,213.17,213.17,3440.0,199.2246,199.262,199.1032,199.1032,3440.0
2020-08-17 12:45:00,213.17,213.33,213.17,213.26,1806.0,199.1032,199.2526,199.1032,199.1873,1806.0
2020-08-17 12:50:00,213.26,213.26,213.15,213.19,1652.0,199.1873,199.1873,199.0845,199.1219,1652.0
2020-08-17 12:55:00,213.2,213.32,213.19,213.32,1700.0,199.1312,199.2433,199.1219,199.2433,1700.0
2020-08-17 13:00:00,213.34,213.43,213.3,213.4,1412.0,199.262,199.346,199.2246,199.318,1412.0
2020-08-17 13:05:00,213.42,213.42,213.33,213.36,496.0,199.3367,199.3367,199.2526,199.2807,496.0
2020-08-17 13:10:00,213.26,213.33,213.23,213.33,1359.0,199.1873,199.2526,199.1592,199.2526,1359.0
2020-08-17 13:15:00,213.36,213.36,213.17,213.27,2630.0,199.2807,199.2807,199.1032,199.1966,2630.0
2020-08-17 13:20:00,213.3,213.3,213.24,213.25,300.0,199.2246,199.2246,199.1686,199.1779,300.0
2020-08-17 13:25:00,213.36,213.43,213.34,213.38,1457.0,199.2807,199.346,199.262,199.2993,1457.0
2020-08-17 13:30:00,213.33,213.33,213.22,213.25,1400.0,199.2526,199.2526,199.1499,199.1779,1400.0
2020-08-17 13:35:00,213.24,213.34,213.2,213.34,2196.0,199.1686,199.262,199.1312,199.262,2196.0
2020-08-17 13:40:00,213.31,213.49,213.28,213.48,3213.0,199.234,199.4021,199.2059,199.3927,3213.0
2020-08-17 13:45:00,213.42,213.57,213.38,213.49,1021.0,199.3367,199.4768,199.2993,199.4021,1021.0
2020-08-17 13:50:00,213.54,213.58,213.48,213.52,1312.0,199.4488,199.4861,199.3927,199.4301,1312.0
2020-08-17 13:55:00,213.57,213.95,213.57,213.86,4400.0,199.4768,199.8317,199.4768,199.7477,4400.0
2020-08-17 14:00:00,213.87,213.97,213.76,213.9,2204.0,199.757,199.8504,199.6543,199.785,2204.0
2020-08-17 14:05:00,213.8,213.95,213.77,213.91,1539.0,199.6916,199.8317,199.6636,199.7944,1539.0
2020-08-17 14:10:00,213.91,213.94,213.79,213.9,2307.0,199.7944,199.8224,199.6823,199.785,2307.0
2020-08-17 14:15:00,213.83,213.9,213.79,213.9,1532.0,199.7196,199.785,199.6823,199.785,1532.0
2020-08-17 14:20:00,213.75,213.83,213.64,213.64,8695.0,199.6449,199.7196,199.5422,199.5422,8695.0
2020-08-17 14:25:00,213.59,213.67,213.52,213.59,2734.0,199.4955,199.5702,199.4301,199.4955,2734.0
2020-08-17 14:30:00,213.63,213.73,213.46,213.56,2435.0,199.5328,199.6262,199.3741,199.4675,2435.0
2020-08-17 14:35:00,213.54,213.7,213.51,213.63,2418.0,199.4488,199.5982,199.4208,199.5328,2418.0
2020-08-17 14:40:00,213.6,213.68,213.55,213.68,2679.0,199.5048,199.5795,199.4581,199.5795,2679.0
2020-08-17 14:45:00,213.63,213.65,213.49,213.49,3149.0,199.5328,199.5515,199.4021,199.4021,3149.0
2020-08-17 14:50:00,213.5,213.51,213.44,213.49,5448.0,199.4114,199.4208,199.3554,199.4021,5448.0
2020-08-17 14:55:00,213.51,213.52,213.39,213.45,3180.0,199.4208,199.4301,199.3087,199.3647,3180.0
2020-08-17 15:00:00,213.35,213.43,213.33,213.43,1891.0,199.2713,199.346,199.2526,199.346,1891.0
2020-08-17 15:05:00,213.42,213.48,213.32,213.41,3514.0,199.3367,199.3927,199.2433,199.3274,3514.0
2020-08-17 15:10:00,213.37,213.49,213.26,213.35,20025.0,199.29,199.4021,199.1873,199.2713,20025.0
2020-08-17 15:15:00,213.26,213.3,213.08,213.11,4358.0,199.1873,199.2246,199.0191,199.0472,4358.0
2020-08-17 15:20:00,213.14,213.33,213.06,213.28,7742.0,199.0752,199.2526,199.0005,199.2059,7742.0
2020-08-17 15:25:00,213.28,213.54,213.15,213.54,7152.0,199.2059,199.4488,199.0845,199.4488,7152.0
2020-08-17 15:30:00,213.58,213.69,213.31,213.32,18913.0,199.4861,199.5889,199.234,199.2433,18913.0
2020-08-17 15:35:00,213.34,213.5,213.32,213.5,18332.0,199.262,199.4114,199.2433,199.4114,18332.0
2020-08-17 15:40:00,213.51,213.58,213.42,213.49,15656.0,199.4208,199.4861,199.3367,199.4021,15656.0
2020-08-17 15:45:00,213.51,214.07,213.46,214.07,23290.0,199.4208,199.9438,199.3741,199.9438,23290.0
2020-08-17 15:50:00,214.06,214.52,214.03,214.48,25642.0,199.9345,200.3641,199.9065,200.3268,25642.0
2020-08-17 15:55:00,214.45,214.48,213.96,213.97,51568.0,200.2987,200.3268,199.8411,199.8504,51568.0
2020-08-18 09:30:00,213.15,214.44,212.72,212.82,28341.0,199.0845,200.2894,198.6829,198.7763,28341.0
2020-08-18 09:35:00,213.06,213.69,212.61,212.61,11516.0,199.0005,199.5889,198.5802,198.5802,11516.0
2020-08-18 09:40:00,212.78,213.37,212.78,213.37,3151.0,198.7389,199.29,198.7389,199.29,3151.0
2020-08-18 09:45:00,213.24,213.5,213.06,213.23,2500.0,199.1686,199.4114,199.0005,199.1592,2500.0
2020-08-18 09:50:00,213.25,213.67,213.16,213.27,8847.0,199.1779,199.5702,199.0939,199.1966,8847.0
2020-08-18 09:55:00,213.19,213.9,213.18,213.87,8765.0,199.1219,199.785,199.1125,199.757,8765.0
2020-08-18 10:00:00,213.79,214.1,213.78,213.85,11600.0,199.6823,199.9718,199.6729,199.7383,11600.0
2020-08-18 10:05:00,213.93,213.95,213.22,213.35,5949.0,199.813,199.8317,199.1499,199.2713,5949.0
2020-08-18 10:10:00,213.5,213.7,213.38,213.7,2844.0,199.4114,199.5982,199.2993,199.5982,2844.0
2020-08-18 10:15:00,213.73,214.24,213.65,213.7,25798.0,199.6262,200.1026,199.5515,199.5982,25798.0
2020-08-18 10:20:00,213.77,213.78,213.49,213.49,4230.0,199.6636,199.6729,199.4021,199.4021,4230.0
2020-08-18 10:25:00,213.58,213.85,213.29,213.4,4722.0,199.4861,199.7383,199.2153,199.318,4722.0
2020-08-18 10:30:00,213.54,214.03,213.48,214.03,5649.0,199.4488,199.9065,199.3927,199.9065,5649.0
2020-08-18 10:35:00,213.86,213.98,213.77,213.94,3461.0,199.7477,199.8598,199.6636,199.8224,3461.0
2020-08-18 10:40:00,213.85,213.92,213.48,213.6,4401.0,199.7383,199.8037,199.3927,199.5048,4401.0
2020-08-18 10:45:00,213.59,213.95,213.59,213.82,2521.0,199.4955,199.8317,199.4955,199.7103,2521.0
2020-08-18 10:50:00,213.94,214.07,213.76,213.87,3751.0,199.8224,199.9438,199.6543,199.757,3751.0
2020-08-18 10:55:00,213.87,213.99,213.78,213.99,2978.0,199.757,199.8691,199.6729,199.8691,2978.0
2020-08-18 11:00:00,214.0,214.03,213.79,213.79,2823.0,199.8784,199.9065,199.6823,199.6823,2823.0
2020-08-18 11:05:00,213.79,214.0,213.78,213.92,4943.0,199.6823,199.8784,199.6729,199.8037,4943.0
2020-08-18 11:10:00,213.94,213.97,213.71,213.75,2818.0,199.8224,199.8504,199.6076,199.6449,2818.0
2020-08-18 11:15:00,213.81,214.15,213.81,214.06,3500.0,199.701,200.0185,199.701,199.9345,3500.0
2020-08-18 11:20:00,214.08,214.44,214.08,214.44,5667.0,199.9532,200.2894,199.9532,200.2894,5667.0
2020-08-18 11:25:00,214.42,214.48,214.25,214.34,3994.0,200.2707,200.3268,200.1119,200.196,3994.0
2020-08-18 11:30:00,214.37,214.5,214.35,214.44,6166.0,200.224,200.3454,200.2053,200.2894,6166.0
2020-08-18 11:35:00,214.41,214.51,214.06,214.09,5493.0,200.2614,200.3548,199.9345,199.9625,5493.0
2020-08-18 11:40:00,214.12,214.3,214.09,214.3,4787.0,199.9905,200.1586,199.9625,200.1586,4787.0
2020-08-18 11:45:00,214.33,214.38,214.18,214.18,3435.0,200.1867,200.2334,200.0466,200.0466,3435.0
2020-08-18 11:50:00,214.26,214.55,214.24,214.5,4252.0,200.1213,200.3921,200.1026,200.3454,4252.0
2020-08-18 11:55:00,214.5,214.55,214.19,214.24,5545.0,200.3454,200.3921,200.0559,200.1026,5545.0
2020-08-18 12:00:00,214.2,214.25,213.96,213.97,4105.0,200.0652,200.1119,199.8411,199.8504,4105.0
2020-08-18 12:05:00,214.0,214.1,213.91,214.0,4297.0,199.8784,199.9718,199.7944,199.8784,4297.0
2020-08-18 12:10:00,213.95,213.98,213.79,213.97,2973.0,199.8317,199.8598,199.6823,199.8504,2973.0
2020-08-18 12:15:00,213.97,214.03,213.94,213.97,2591.0,199.8504,199.9065,199.8224,199.8504,2591.0
2020-08-18 12:20:00,214.0,214.03,213.65,213.7,11504.0,199.8784,199.9065,199.5515,199.5982,11504.0
2020-08-18 12:25:00,213.66,214.01,213.63,213.99,4753.0,199.5609,199.8878,199.5328,199.8691,4753.0
2020-08-18 12:30:00,214.06,214.09,213.66,213.72,3543.0,199.9345,199.9625,199.5609,199.6169,3543.0
2020-08-18 12:35:00,213.79,214.0,213.78,214.0,4497.0,199.6823,199.8784,199.6729,199.8784,4497.0
2020-08-18 12:40:00,214.04,214.17,214.02,214.14,5131.0,199.9158,200.0372,199.8971,200.0092,5131.0
2020-08-18 12:45:00,214.13,214.25,214.1,214.15,4680.0,199.9999,200.1119,199.9718,200.0185,4680.0
2020-08-18 12:50:00,214.13,214.13,213.97,214.0,3663.0,199.9999,199.9999,199.8504,199.8784,3663.0
2020-08-18 12:55:00,214.03,214.06,213.96,214.03,3707.0,199.9065,199.9345,199.8411,199.9065,3707.0
2020-08-18 13:00:00,214.03,214.51,214.03,214.4,8049.0,199.9065,200.3548,199.9065,200.252,8049.0
2020-08-18 13:05:00,214.35,214.47,214.3,214.36,4284.0,200.2053,200.3174,200.1586,200.2147,4284.0
2020-08-18 13:10:00,214.29,214.48,214.29,214.39,3294.0,200.1493,200.3268,200.1493,200.2427,3294.0
2020-08-18 13:15:00,214.4,214.51,214.37,214.45,6380.0,200.252,200.3548,200.224,200.2987,6380.0
2020-08-18 13:20:00,214.44,214.52,214.42,214.5,1302.0,200.2894,200.3641,200.2707,200.3454,1302.0
2020-08-18 13:25:00,214.48,214.54,214.19,214.3,14230.0,200.3268,200.3828,200.0559,200.1586,14230.0
2020-08-18 13:30:00,214.3,214.33,214.0,214.2,7520.0,200.1586,200.1867,199.8784,200.0652,7520.0
2020-08-18 13:35:00,214.21,214.25,213.97,213.97,3523.0,200.0746,200.1119,199.8504,199.8504,3523.0
2020-08-18 13:40:00,213.96,214.2,213.92,214.19,4784.0,199.8411,200.0652,199.8037,200.0559,4784.0
2020-08-18 13:45:00,214.23,214.25,214.14,214.23,2869.0,200.0933,200.1119,200.0092,200.0933,2869.0
2020-08-18 13:50:00,214.17,214.3,214.17,214.3,902.0,200.0372,200.1586,200.0372,200.1586,902.0
2020-08-18 13:55:00,214.3,214.47,214.3,214.38,4750.0,200.1586,200.3174,200.1586,200.2334,4750.0
2020-08-18 14:00:00,214.38,214.45,214.28,214.4,5954.0,200.2334,200.2987,200.14,200.252,5954.0
2020-08-18 14:05:00,214.39,214.5,214.37,214.48,5878.0,200.2427,200.3454,200.224,200.3268,5878.0
2020-08-18 14:10:00,214.54,214.58,214.49,214.49,6783.0,200.3828,200.4202,200.3361,200.3361,6783.0
2020-08-18 14:15:00,214.5,214.55,214.46,214.47,2785.0,200.3454,200.3921,200.3081,200.3174,2785.0
2020-08-18 14:20:00,214.51,214.64,214.51,214.61,2376.0,200.3548,200.4762,200.3548,200.4482,2376.0
2020-08-18 14:25:00,214.65,214.67,214.46,214.46,2772.0,200.4855,200.5042,200.3081,200.3081,2772.0
2020-08-18 14:30:00,214.49,214.49,214.27,214.28,1607.0,200.3361,200.3361,200.1306,200.14,1607.0
2020-08-18 14:35:00,214.25,214.25,214.14,214.19,2045.0,200.1119,200.1119,200.0092,200.0559,2045.0
2020-08-18 14:40:00,214.17,214.17,213.98,213.98,1428.0,200.0372,200.0372,199.8598,199.8598,1428.0
2020-08-18 14:45:00,213.94,214.0,213.84,213.85,2915.0,199.8224,199.8784,199.729,199.7383,2915.0
2020-08-18 14:50:00,213.9,213.92,213.81,213.81,3484.0,199.785,199.8037,199.701,199.701,3484.0
2020-08-18 14:55:00,213.77,214.22,213.77,214.0,7286.0,199.6636,200.0839,199.6636,199.8784,7286.0
2020-08-18 15:00:00,213.96,214.02,213.92,213.95,3641.0,199.8411,199.8971,199.8037,199.8317,3641.0
2020-08-18 15:05:00,214.01,214.14,213.88,213.98,5505.0,199.8878,200.0092,199.7663,199.8598,5505.0
2020-08-18 15:10:00,214.0,214.16,213.98,214.13,4349.0,199.8784,200.0279,199.8598,199.9999,4349.0
2020-08-18 15:15:00,214.23,214.23,213.76,213.98,7749.0,200.0933,200.0933,199.6543,199.8598,7749.0
2020-08-18 15:20:00,214.03,214.13,213.95,214.06,4268.0,199.9065,199.9999,199.8317,199.9345,4268.0
2020-08-18 15:25:00,213.96,214.04,213.95,214.04,3000.0,199.8411,199.9158,199.8317,199.9158,3000.0
2020-08-18 15:30:00,213.99,214.05,213.84,213.97,6872.0,199.8691,199.9251,199.729,199.8504,6872.0
2020-08-18 15:35:00,213.97,213.97,213.62,213.64,7355.0,199.8504,199.8504,199.5235,199.5422,7355.0
2020-08-18 15:40:00,213.62,213.62,213.28,213.32,7032.0,199.5235,199.5235,199.2059,199.2433,7032.0
2020-08-18 15:45:00,213.28,213.64,213.19,213.53,14425.0,199.2059,199.5422,199.1219,199.4394,14425.0
2020-08-18 15:50:00,213.5,213.5,212.96,213.04,45055.0,199.4114,199.4114,198.9071,198.9818,45055.0
2020-08-18 15:55:00,213.11,213.4,212.94,213.29,52449.0,199.0472,199.318,198.8884,199.2153,52449.0
2020-08-19 09:30:00,213.11,213.13,211.73,211.75,41590.0,199.0472,199.0658,197.7582,197.7769,41590.0
2020-08-19 09:35:00,211.62,212.04,210.84,212.04,26311.0,197.6555,198.0478,196.927,198.0478,26311.0
2020-08-19 09:40:00,211.73,212.39,211.56,212.14,17745.0,197.7582,198.3747,197.5994,198.1412,17745.0
2020-08-19 09:45:00,211.98,213.76,211.98,213.51,41048.0,197.9917,199.6543,197.9917,199.4208,41048.0
2020-08-19 09:50:00,213.63,213.63,212.92,213.26,8209.0,199.5328,199.5328,198.8697,199.1873,8209.0
2020-08-19 09:55:00,213.0,213.64,212.96,213.55,9447.0,198.9444,199.5422,198.9071,199.4581,9447.0
2020-08-19 10:00:00,213.53,213.62,213.33,213.48,5872.0,199.4394,199.5235,199.2526,199.3927,5872.0
2020-08-19 10:05:00,213.48,213.8,213.39,213.76,8087.0,199.3927,199.6916,199.3087,199.6543,8087.0
2020-08-19 10:10:00,213.81,213.99,213.69,213.77,6284.0,199.701,199.8691,199.5889,199.6636,6284.0
2020-08-19 10:15:00,213.82,214.0,213.71,213.8,8856.0,199.7103,199.8784,199.6076,199.6916,8856.0
2020-08-19 10:20:00,213.81,213.99,213.63,213.91,7957.0,199.701,199.8691,199.5328,199.7944,7957.0
2020-08-19 10:25:00,213.83,213.99,213.64,213.99,3863.0,199.7196,199.8691,199.5422,199.8691,3863.0
2020-08-19 10:30:00,213.99,214.26,213.84,214.09,9261.0,199.8691,200.1213,199.729,199.9625,9261.0
2020-08-19 10:35:00,214.02,214.12,213.72,213.73,4306.0,199.8971,199.9905,199.6169,199.6262,4306.0
2020-08-19 10:40:00,213.75,213.99,213.61,213.92,5527.0,199.6449,199.8691,199.5142,199.8037,5527.0
2020-08-19 10:45:00,213.84,214.17,213.84,213.99,4275.0,199.729,200.0372,199.729,199.8691,4275.0
2020-08-19 10:50:00,213.97,214.19,213.89,214.12,4016.0,199.8504,200.0559,199.7757,199.9905,4016.0
2020-08-19 10:55:00,214.08,214.14,213.73,213.81,10005.0,199.9532,200.0092,199.6262,199.701,10005.0
2020-08-19 11:00:00,213.91,214.09,213.9,214.09,5410.0,199.7944,199.9625,199.785,199.9625,5410.0
2020-08-19 11:05:00,214.1,214.25,213.94,214.19,4400.0,199.9718,200.1119,199.8224,200.0559,4400.0
2020-08-19 11:10:00,214.21,214.35,214.07,214.09,3493.0,200.0746,200.2053,199.9438,199.9625,3493.0
2020-08-19 11:15:00,214.07,214.07,213.79,213.99,4683.0,199.9438,199.9438,199.6823,199.8691,4683.0
2020-08-19 11:20:00,213.99,214.19,213.79,213.81,5850.0,199.8691,200.0559,199.6823,199.701,5850.0
2020-08-19 11:25:00,213.84,214.04,213.84,213.95,2717.0,199.729,199.9158,199.729,199.8317,2717.0
2020-08-19 11:30:00,213.92,214.21,213.91,214.11,4300.0,199.8037,200.0746,199.7944,199.9812,4300.0
2020-08-19 11:35:00,214.16,214.2,214.02,214.06,5050.0,200.0279,200.0652,199.8971,199.9345,5050.0
2020-08-19 11:40:00,214.06,214.16,214.04,214.16,2792.0,199.9345,200.0279,199.9158,200.0279,2792.0
2020-08-19 11:45:00,214.12,214.16,214.04,214.13,3787.0,199.9905,200.0279,199.9158,199.9999,3787.0
2020-08-19 11:50:00,214.14,214.27,214.12,214.12,3280.0,200.0092,200.1306,199.9905,199.9905,3280.0
2020-08-19 11:55:00,214.13,214.13,213.98,214.04,3001.0,199.9999,199.9999,199.8598,199.9158,3001.0
2020-08-19 12:00:00,214.05,214.05,213.79,213.97,3980.0,199.9251,199.9251,199.6823,199.8504,3980.0
2020-08-19 12:05:00,213.99,213.99,213.75,213.75,3296.0,199.8691,199.8691,199.6449,199.6449,3296.0
2020-08-19 12:10:00,213.76,213.77,213.39,213.44,4530.0,199.6543,199.6636,199.3087,199.3554,4530.0
2020-08-19 12:15:00,213.46,213.61,213.42,213.54,4831.0,199.3741,199.5142,199.3367,199.4488,4831.0
2020-08-19 12:20:00,213.54,213.67,213.5,213.56,3841.0,199.4488,199.5702,199.4114,199.4675,3841.0
2020-08-19 12:25:00,213.56,213.64,213.46,213.47,3283.0,199.4675,199.5422,199.3741,199.3834,3283.0
2020-08-19 12:30:00,213.5,213.64,213.43,213.63,6299.0,199.4114,199.5422,199.346,199.5328,6299.0
2020-08-19 12:35:00,213.6,213.66,213.54,213.57,2485.0,199.5048,199.5609,199.4488,199.4768,2485.0
2020-08-19 12:40:00,213.54,213.62,213.46,213.46,3547.0,199.4488,199.5235,199.3741,199.3741,3547.0
2020-08-19 12:45:00,213.44,213.46,213.19,213.33,4765.0,199.3554,199.3741,199.1219,199.2526,4765.0
2020-08-19 12:50:00,213.29,213.42,213.23,213.4,1807.0,199.2153,199.3367,199.1592,199.318,1807.0
2020-08-19 12:55:00,213.44,213.44,213.32,213.44,3766.0,199.3554,199.3554,199.2433,199.3554,3766.0
2020-08-19 13:00:00,213.68,213.69,213.48,213.53,1800.0,199.5795,199.5889,199.3927,199.4394,1800.0
2020-08-19 13:05:00,213.56,213.56,213.33,213.34,3301.0,199.4675,199.4675,199.2526,199.262,3301.0
2020-08-19 13:10:00,213.39,213.42,213.18,213.24,3450.0,199.3087,199.3367,199.1125,199.1686,3450.0
2020-08-19 13:15:00,213.24,213.26,213.08,213.08,3338.0,199.1686,199.1873,199.0191,199.0191,3338.0
2020-08-19 13:20:00,213.1,213.33,213.1,213.17,5508.0,199.0378,199.2526,199.0378,199.1032,5508.0
2020-08-19 13:25:00,213.17,213.17,213.12,213.12,2346.0,199.1032,199.1032,199.0565,199.0565,2346.0
2020-08-19 13:30:00,213.18,213.43,213.18,213.3,4055.0,199.1125,199.346,199.1125,199.2246,4055.0
2020-08-19 13:35:00,213.27,213.74,213.27,213.58,7434.0,199.1966,199.6356,199.1966,199.4861,7434.0
2020-08-19 13:40:00,213.57,213.67,213.52,213.61,5100.0,199.4768,199.5702,199.4301,199.5142,5100.0
2020-08-19 13:45:00,213.58,213.58,213.25,213.45,5914.0,199.4861,199.4861,199.1779,199.3647,5914.0
2020-08-19 13:50:00,213.4,213.4,213.21,213.38,3425.0,199.318,199.318,199.1406,199.2993,3425.0
2020-08-19 13:55:00,213.33,213.34,213.07,213.07,3390.0,199.2526,199.262,199.0098,199.0098,3390.0
2020-08-19 14:00:00,213.07,213.21,213.02,213.1,7361.0,199.0098,199.1406,198.9631,199.0378,7361.0
2020-08-19 14:05:00,213.08,213.08,212.79,212.89,7589.0,199.0191,199.0191,198.7483,198.8417,7589.0
2020-08-19 14:10:00,212.85,212.91,212.79,212.8,5987.0,198.8043,198.8604,198.7483,198.7576,5987.0
2020-08-19 14:15:00,212.81,212.83,212.44,212.44,16017.0,198.767,198.7856,198.4214,198.4214,16017.0
2020-08-19 14:20:00,212.52,213.08,212.32,212.88,7157.0,198.4961,199.0191,198.3093,198.8323,7157.0
2020-08-19 14:25:00,212.83,212.84,212.25,212.26,4985.0,198.7856,198.795,198.2439,198.2533,4985.0
2020-08-19 14:30:00,212.34,212.35,212.1,212.22,2851.0,198.328,198.3373,198.1038,198.2159,2851.0
2020-08-19 14:35:00,212.23,212.3,211.94,212.17,8208.0,198.2252,198.2906,197.9544,198.1692,8208.0
2020-08-19 14:40:00,212.24,212.29,212.03,212.04,4304.0,198.2346,198.2813,198.0384,198.0478,4304.0
2020-08-19 14:45:00,212.1,212.36,212.09,212.28,7489.0,198.1038,198.3467,198.0945,198.2719,7489.0
2020-08-19 14:50:00,212.28,212.51,212.28,212.4,6906.0,198.2719,198.4868,198.2719,198.384,6906.0
2020-08-19 14:55:00,212.47,212.52,212.37,212.44,6184.0,198.4494,198.4961,198.356,198.4214,6184.0
2020-08-19 15:00:00,212.4,212.6,212.3,212.34,7176.0,198.384,198.5708,198.2906,198.328,7176.0
2020-08-19 15:05:00,212.37,212.51,212.37,212.48,7384.0,198.356,198.4868,198.356,198.4587,7384.0
2020-08-19 15:10:00,212.5,212.57,212.28,212.29,6510.0,198.4774,198.5428,198.2719,198.2813,6510.0
2020-08-19 15:15:00,212.35,212.39,212.24,212.24,6615.0,198.3373,198.3747,198.2346,198.2346,6615.0
2020-08-19 15:20:00,212.23,212.5,212.14,212.14,8992.0,198.2252,198.4774,198.1412,198.1412,8992.0
2020-08-19 15:25:00,212.15,212.29,211.96,212.08,6636.0,198.1505,198.2813,197.973,198.0851,6636.0
2020-08-19 15:30:00,212.14,212.43,212.13,212.34,12591.0,198.1412,198.412,198.1318,198.328,12591.0
2020-08-19 15:35:00,212.31,212.49,212.27,212.44,11590.0,198.3,198.4681,198.2626,198.4214,11590.0
2020-08-19 15:40:00,212.47,212.64,212.37,212.51,13567.0,198.4494,198.6082,198.356,198.4868,13567.0
2020-08-19 15:45:00,212.48,212.56,211.88,211.88,24478.0,198.4587,198.5335,197.8983,197.8983,24478.0
2020-08-19 15:50:00,212.1,212.49,211.88,212.36,41877.0,198.1038,198.4681,197.8983,198.3467,41877.0
2020-08-19 15:55:00,212.36,212.82,212.29,212.82,68381.0,198.3467,198.7763,198.2813,198.7763,68381.0
2020-08-20 09:30:00,197.86,198.0,194.14,196.16,281974.0,184.8035,184.9342,181.329,183.2157,281974.0
2020-08-20 09:35:00,196.11,196.95,194.61,195.14,231893.0,183.169,183.9535,181.768,182.263,231893.0
2020-08-20 09:40:00,195.2,196.0,194.47,195.75,94963.0,182.319,183.0662,181.6372,182.8327,94963.0
2020-08-20 09:45:00,195.69,195.69,194.65,195.03,75276.0,182.7767,182.7767,181.8053,182.1602,75276.0
2020-08-20 09:50:00,195.02,196.8,194.95,196.8,85576.0,182.1509,183.8134,182.0855,183.8134,85576.0
2020-08-20 09:55:00,196.74,200.0,195.08,196.86,95794.0,183.7574,186.8023,182.2069,183.8695,95794.0
2020-08-20 10:00:00,196.86,197.89,196.22,197.65,104316.0,183.8695,184.8315,183.2717,184.6073,104316.0
2020-08-20 10:05:00,197.51,197.52,196.37,197.28,69903.0,184.4766,184.4859,183.4118,184.2618,69903.0
2020-08-20 10:10:00,197.27,197.49,196.5,197.14,60135.0,184.2524,184.4579,183.5332,184.131,60135.0
2020-08-20 10:15:00,197.15,200.0,197.06,199.21,143906.0,184.1403,186.8023,184.0563,186.0644,143906.0
2020-08-20 10:20:00,199.16,199.51,198.44,199.24,59515.0,186.0177,186.3446,185.3452,186.0924,59515.0
2020-08-20 10:25:00,199.25,199.72,198.42,198.85,59581.0,186.1018,186.5407,185.3265,185.7282,59581.0
2020-08-20 10:30:00,198.74,198.74,197.63,197.76,67669.0,185.6254,185.6254,184.5887,184.7101,67669.0
2020-08-20 10:35:00,197.76,197.76,195.0,195.39,93324.0,184.7101,184.7101,182.1322,182.4965,93324.0
2020-08-20 10:40:00,195.26,196.29,195.0,196.01,66795.0,182.3751,183.3371,182.1322,183.0756,66795.0
2020-08-20 10:45:00,195.83,196.61,194.95,195.2,48170.0,182.9074,183.636,182.0855,182.319,48170.0
2020-08-20 10:50:00,195.13,195.5,195.01,195.21,44928.0,182.2536,182.5992,182.1416,182.3284,44928.0
2020-08-20 10:55:00,195.12,195.9,195.12,195.69,29543.0,182.2443,182.9728,182.2443,182.7767,29543.0
2020-08-20 11:00:00,195.73,197.99,195.56,197.84,74699.0,182.814,184.9249,182.6553,184.7848,74699.0
2020-08-20 11:05:00,197.88,198.03,196.89,196.89,31949.0,184.8222,184.9623,183.8975,183.8975,31949.0
2020-08-20 11:10:00,196.89,197.66,196.82,196.95,27690.0,183.8975,184.6167,183.8321,183.9535,27690.0
2020-08-20 11:15:00,197.02,197.73,196.96,197.64,60904.0,184.0189,184.6821,183.9629,184.598,60904.0
2020-08-20 11:20:00,197.59,197.69,196.84,197.12,33298.0,184.5513,184.6447,183.8508,184.1123,33298.0
2020-08-20 11:25:00,197.13,197.28,196.87,197.17,22173.0,184.1217,184.2618,183.8788,184.159,22173.0
2020-08-20 11:30:00,197.07,197.74,196.98,197.55,37321.0,184.0656,184.6914,183.9816,184.5139,37321.0
2020-08-20 11:35:00,197.6,198.0,197.44,197.6,66980.0,184.5606,184.9342,184.4112,184.5606,66980.0
2020-08-20 11:40:00,197.55,197.62,197.14,197.45,42797.0,184.5139,184.5793,184.131,184.4205,42797.0
2020-08-20 11:45:00,197.35,197.81,197.13,197.51,28886.0,184.3271,184.7568,184.1217,184.4766,28886.0
2020-08-20 11:50:00,197.49,197.64,197.25,197.55,20115.0,184.4579,184.598,184.2337,184.5139,20115.0
2020-08-20 11:55:00,197.51,197.89,197.41,197.77,20668.0,184.4766,184.8315,184.3832,184.7194,20668.0
2020-08-20 12:00:00,197.66,198.11,197.65,197.81,21760.0,184.6167,185.037,184.6073,184.7568,21760.0
2020-08-20 12:05:00,197.82,198.37,197.57,198.37,20894.0,184.7661,185.2798,184.5326,185.2798,20894.0
2020-08-20 12:10:00,198.32,198.79,198.12,198.53,43888.0,185.2331,185.6721,185.0463,185.4293,43888.0
2020-08-20 12:15:00,198.45,198.7,198.24,198.49,19487.0,185.3546,185.5881,185.1584,185.3919,19487.0
2020-08-20 12:20:00,198.54,198.6,197.73,198.34,20337.0,185.4386,185.4947,184.6821,185.2518,20337.0
2020-08-20 12:25:00,198.29,198.77,198.24,198.5,16008.0,185.2051,185.6534,185.1584,185.4013,16008.0
2020-08-20 12:30:00,198.45,198.45,197.62,197.66,20867.0,185.3546,185.3546,184.5793,184.6167,20867.0
2020-08-20 12:35:00,197.65,198.11,197.38,198.11,19613.0,184.6073,185.037,184.3552,185.037,19613.0
2020-08-20 12:40:00,198.04,198.08,197.87,198.06,9707.0,184.9716,185.009,184.8128,184.9903,9707.0
2020-08-20 12:45:00,198.09,198.27,197.61,197.74,14225.0,185.0183,185.1864,184.57,184.6914,14225.0
2020-08-20 12:50:00,197.71,197.77,197.07,197.16,31463.0,184.6634,184.7194,184.0656,184.1497,31463.0
2020-08-20 12:55:00,197.14,197.9,197.14,197.66,24042.0,184.131,184.8408,184.131,184.6167,24042.0
2020-08-20 13:00:00,197.64,197.79,197.53,197.6,10620.0,184.598,184.7381,184.4953,184.5606,10620.0
2020-08-20 13:05:00,197.59,197.75,197.45,197.59,21467.0,184.5513,184.7007,184.4205,184.5513,21467.0
2020-08-20 13:10:00,197.63,197.69,197.41,197.59,24959.0,184.5887,184.6447,184.3832,184.5513,24959.0
2020-08-20 13:15:00,197.65,197.85,197.6,197.85,14302.0,184.6073,184.7941,184.5606,184.7941,14302.0
2020-08-20 13:20:00,197.77,197.93,197.67,197.82,17785.0,184.7194,184.8689,184.626,184.7661,17785.0
2020-08-20 13:25:00,197.81,198.09,197.78,197.97,11231.0,184.7568,185.0183,184.7288,184.9062,11231.0
2020-08-20 13:30:00,197.96,198.0,197.76,197.97,9356.0,184.8969,184.9342,184.7101,184.9062,9356.0
2020-08-20 13:35:00,198.01,198.09,197.69,197.75,11090.0,184.9436,185.0183,184.6447,184.7007,11090.0
2020-08-20 13:40:00,197.72,197.79,197.45,197.78,17406.0,184.6727,184.7381,184.4205,184.7288,17406.0
2020-08-20 13:45:00,197.75,198.13,197.7,198.09,7592.0,184.7007,185.0557,184.654,185.0183,7592.0
2020-08-20 13:50:00,198.1,198.65,198.04,198.08,14490.0,185.0276,185.5414,184.9716,185.009,14490.0
2020-08-20 13:55:00,198.09,198.4,198.08,198.28,11034.0,185.0183,185.3079,185.009,185.1958,11034.0
2020-08-20 14:00:00,198.24,198.34,197.93,197.94,8891.0,185.1584,185.2518,184.8689,184.8782,8891.0
2020-08-20 14:05:00,197.94,198.06,197.53,197.69,14220.0,184.8782,184.9903,184.4953,184.6447,14220.0
2020-08-20 14:10:00,197.77,197.81,197.65,197.7,7145.0,184.7194,184.7568,184.6073,184.654,7145.0
2020-08-20 14:15:00,197.68,197.74,197.43,197.63,15030.0,184.6354,184.6914,184.4019,184.5887,15030.0
2020-08-20 14:20:00,197.64,197.92,197.58,197.82,17610.0,184.598,184.8595,184.542,184.7661,17610.0
2020-08-20 14:25:00,197.78,197.87,197.68,197.78,13143.0,184.7288,184.8128,184.6354,184.7288,13143.0
2020-08-20 14:30:00,197.72,197.92,197.65,197.9,13561.0,184.6727,184.8595,184.6073,184.8408,13561.0
2020-08-20 14:35:00,197.85,198.1,197.79,197.89,11371.0,184.7941,185.0276,184.7381,184.8315,11371.0
2020-08-20 14:40:00,197.89,197.93,197.71,197.72,14134.0,184.8315,184.8689,184.6634,184.6727,14134.0
2020-08-20 14:45:00,197.72,197.91,197.69,197.79,13937.0,184.6727,184.8502,184.6447,184.7381,13937.0
2020-08-20 14:50:00,197.75,197.96,197.68,197.9,11845.0,184.7007,184.8969,184.6354,184.8408,11845.0
2020-08-20 14:55:00,197.97,198.38,197.95,198.28,11590.0,184.9062,185.2892,184.8875,185.1958,11590.0
2020-08-20 15:00:00,198.28,198.78,198.26,198.69,15245.0,185.1958,185.6628,185.1771,185.5787,15245.0
2020-08-20 15:05:00,198.74,198.86,198.61,198.63,15011.0,185.6254,185.7375,185.504,185.5227,15011.0
2020-08-20 15:10:00,198.62,198.76,198.61,198.73,11475.0,185.5133,185.6441,185.504,185.6161,11475.0
2020-08-20 15:15:00,198.7,199.0,198.61,198.7,12303.0,185.5881,185.8683,185.504,185.5881,12303.0
2020-08-20 15:20:00,198.76,198.76,198.46,198.54,17495.0,185.6441,185.6441,185.3639,185.4386,17495.0
2020-08-20 15:25:00,198.53,198.9,198.53,198.88,18863.0,185.4293,185.7749,185.4293,185.7562,18863.0
2020-08-20 15:30:00,198.86,199.14,198.43,198.48,41825.0,185.7375,185.999,185.3359,185.3826,41825.0
2020-08-20 15:35:00,198.48,198.58,197.91,198.19,34292.0,185.3826,185.476,184.8502,185.1117,34292.0
2020-08-20 15:40:00,198.19,198.85,198.19,198.61,32689.0,185.1117,185.7282,185.1117,185.504,32689.0
2020-08-20 15:45:00,198.61,198.84,198.11,198.11,35203.0,185.504,185.7188,185.037,185.037,35203.0
2020-08-20 15:50:00,198.0,198.25,197.61,198.22,59941.0,184.9342,185.1678,184.57,185.1397,59941.0
2020-08-20 15:55:00,198.18,198.74,198.0,198.48,146861.0,185.1024,185.6254,184.9342,185.3826,146861.0
2020-08-21 09:30:00,201.78,203.65,200.91,201.4,169485.0,188.4648,190.2114,187.6522,188.1099,169485.0
2020-08-21 09:35:00,201.41,202.37,200.56,201.64,76868.0,188.1192,189.0159,187.3253,188.334,76868.0
2020-08-21 09:40:00,201.76,202.49,201.49,202.29,49885.0,188.4461,189.128,188.1939,188.9412,49885.0
2020-08-21 09:45:00,202.16,204.32,202.15,203.76,59013.0,188.8197,190.8372,188.8104,190.3142,59013.0
2020-08-21 09:50:00,203.71,205.49,203.61,204.64,58979.0,190.2675,191.93,190.1741,191.1361,58979.0
2020-08-21 09:55:00,204.63,205.57,204.29,205.55,42051.0,191.1267,192.0047,190.8092,191.986,42051.0
2020-08-21 10:00:00,205.72,205.94,205.24,205.47,31594.0,192.1448,192.3503,191.6965,191.9113,31594.0
2020-08-21 10:05:00,205.47,206.48,205.25,206.47,43694.0,191.9113,192.8547,191.7058,192.8453,43694.0
2020-08-21 10:10:00,206.42,206.47,205.17,205.48,38630.0,192.7986,192.8453,191.6311,191.9207,38630.0
2020-08-21 10:15:00,205.54,206.25,205.38,205.39,24097.0,191.9767,192.6398,191.8273,191.8366,24097.0
2020-08-21 10:20:00,205.59,206.94,205.43,206.84,34699.0,192.0234,193.2843,191.874,193.1909,34699.0
2020-08-21 10:25:00,206.73,207.06,206.22,206.38,33593.0,193.0882,193.3964,192.6118,192.7613,33593.0
2020-08-21 10:30:00,206.4,207.18,206.14,206.92,36153.0,192.7799,193.5085,192.5371,193.2656,36153.0
2020-08-21 10:35:00,206.85,207.27,206.74,207.03,40199.0,193.2002,193.5925,193.0975,193.3684,40199.0
2020-08-21 10:40:00,207.0,207.05,206.05,206.32,49513.0,193.3404,193.3871,192.453,192.7052,49513.0
2020-08-21 10:45:00,206.32,206.63,205.66,206.31,21751.0,192.7052,192.9948,192.0888,192.6959,21751.0
2020-08-21 10:50:00,206.27,206.37,205.62,205.86,16996.0,192.6585,192.7519,192.0514,192.2756,16996.0
2020-08-21 10:55:00,205.77,205.96,205.52,205.68,20309.0,192.1915,192.369,191.958,192.1075,20309.0
2020-08-21 11:00:00,205.64,205.86,205.39,205.83,15018.0,192.0701,192.2756,191.8366,192.2476,15018.0
2020-08-21 11:05:00,205.76,206.67,205.76,206.67,19327.0,192.1822,193.0321,192.1822,193.0321,19327.0
2020-08-21 11:10:00,206.71,206.9,206.42,206.82,24558.0,193.0695,193.2469,192.7986,193.1722,24558.0
2020-08-21 11:15:00,206.77,207.04,206.65,206.7,16909.0,193.1255,193.3777,193.0134,193.0601,16909.0
2020-08-21 11:20:00,206.74,207.21,206.65,207.17,12306.0,193.0975,193.5365,193.0134,193.4991,12306.0
2020-08-21 11:25:00,207.17,207.27,206.54,206.59,18101.0,193.4991,193.5925,192.9107,192.9574,18101.0
2020-08-21 11:30:00,206.59,206.61,206.21,206.25,18535.0,192.9574,192.9761,192.6025,192.6398,18535.0
2020-08-21 11:35:00,206.37,206.45,206.01,206.2,11995.0,192.7519,192.8266,192.4157,192.5931,11995.0
2020-08-21 11:40:00,206.25,206.43,206.18,206.22,14282.0,192.6398,192.808,192.5745,192.6118,14282.0
2020-08-21 11:45:00,206.22,206.22,205.66,205.7,15604.0,192.6118,192.6118,192.0888,192.1261,15604.0
2020-08-21 11:50:00,205.77,206.01,205.54,205.54,16334.0,192.1915,192.4157,191.9767,191.9767,16334.0
2020-08-21 11:55:00,205.52,205.65,205.46,205.47,12890.0,191.958,192.0794,191.902,191.9113,12890.0
2020-08-21 12:00:00,205.5,205.51,205.08,205.17,11208.0,191.9393,191.9487,191.547,191.6311,11208.0
2020-08-21 12:05:00,205.18,205.45,205.17,205.45,15169.0,191.6405,191.8926,191.6311,191.8926,15169.0
2020-08-21 12:10:00,205.48,205.78,205.41,205.7,10821.0,191.9207,192.2009,191.8553,192.1261,10821.0
2020-08-21 12:15:00,205.72,205.79,205.67,205.67,9317.0,192.1448,192.2102,192.0981,192.0981,9317.0
2020-08-21 12:20:00,205.67,205.88,205.66,205.82,9370.0,192.0981,192.2943,192.0888,192.2382,9370.0
2020-08-21 12:25:00,205.85,205.9,205.59,205.64,8976.0,192.2662,192.3129,192.0234,192.0701,8976.0
2020-08-21 12:30:00,205.61,205.78,205.52,205.78,8129.0,192.0421,192.2009,191.958,192.2009,8129.0
2020-08-21 12:35:00,205.76,205.76,205.08,205.08,10484.0,192.1822,192.1822,191.547,191.547,10484.0
2020-08-21 12:40:00,205.14,205.39,204.61,204.99,50998.0,191.6031,191.8366,191.1081,191.463,50998.0
2020-08-21 12:45:00,204.91,204.99,204.67,204.69,12303.0,191.3883,191.463,191.1641,191.1828,12303.0
2020-08-21 12:50:00,204.65,204.96,204.63,204.84,9315.0,191.1454,191.435,191.1267,191.3229,9315.0
2020-08-21 12:55:00,204.85,205.08,204.85,205.0,6984.0,191.3322,191.547,191.3322,191.4723,6984.0
2020-08-21 13:00:00,204.98,205.14,204.8,204.91,11300.0,191.4536,191.6031,191.2855,191.3883,11300.0
2020-08-21 13:05:00,204.91,205.17,204.91,204.99,8058.0,191.3883,191.6311,191.3883,191.463,8058.0
2020-08-21 13:10:00,204.98,205.13,204.88,205.12,7218.0,191.4536,191.5937,191.3602,191.5844,7218.0
2020-08-21 13:15:00,205.13,205.19,205.0,205.0,8823.0,191.5937,191.6498,191.4723,191.4723,8823.0
2020-08-21 13:20:00,205.03,205.07,204.78,204.84,10556.0,191.5003,191.5377,191.2668,191.3229,10556.0
2020-08-21 13:25:00,204.84,204.87,204.79,204.83,11232.0,191.3229,191.3509,191.2762,191.3135,11232.0
2020-08-21 13:30:00,204.82,204.82,204.43,204.45,12252.0,191.3042,191.3042,190.9399,190.9586,12252.0
2020-08-21 13:35:00,204.43,204.74,204.4,204.57,15810.0,190.9399,191.2295,190.9119,191.0707,15810.0
2020-08-21 13:40:00,204.54,204.65,204.45,204.63,12395.0,191.0427,191.1454,190.9586,191.1267,12395.0
2020-08-21 13:45:00,204.65,204.85,204.6,204.84,10480.0,191.1454,191.3322,191.0987,191.3229,10480.0
2020-08-21 13:50:00,204.84,205.56,204.84,205.56,15625.0,191.3229,191.9954,191.3229,191.9954,15625.0
2020-08-21 13:55:00,205.6,205.92,205.44,205.52,13886.0,192.0327,192.3316,191.8833,191.958,13886.0
2020-08-21 14:00:00,205.48,205.74,205.42,205.69,11921.0,191.9207,192.1635,191.8646,192.1168,11921.0
2020-08-21 14:05:00,205.72,205.9,205.63,205.82,21572.0,192.1448,192.3129,192.0608,192.2382,21572.0
2020-08-21 14:10:00,205.84,206.41,205.83,206.37,15011.0,192.2569,192.7893,192.2476,192.7519,15011.0
2020-08-21 14:15:00,206.41,206.75,206.36,206.65,13731.0,192.7893,193.1068,192.7426,193.0134,13731.0
2020-08-21 14:20:00,206.65,206.69,206.39,206.45,12184.0,193.0134,193.0508,192.7706,192.8266,12184.0
2020-08-21 14:25:00,206.47,206.62,206.3,206.62,11545.0,192.8453,192.9854,192.6865,192.9854,11545.0
2020-08-21 14:30:00,206.6,206.87,206.6,206.74,18454.0,192.9667,193.2189,192.9667,193.0975,18454.0
2020-08-21 14:35:00,206.88,207.06,206.82,206.98,16203.0,193.2283,193.3964,193.1722,193.3217,16203.0
2020-08-21 14:40:00,206.95,207.11,206.84,207.0,14875.0,193.2937,193.4431,193.1909,193.3404,14875.0
2020-08-21 14:45:00,206.99,207.07,206.76,206.78,18522.0,193.331,193.4057,193.1162,193.1349,18522.0
2020-08-21 14:50:00,206.83,207.07,206.8,207.0,12737.0,193.1816,193.4057,193.1535,193.3404,12737.0
2020-08-21 14:55:00,206.99,207.16,206.9,207.03,13363.0,193.331,193.4898,193.2469,193.3684,13363.0
2020-08-21 15:00:00,207.03,207.36,207.03,207.36,17641.0,193.3684,193.6766,193.3684,193.6766,17641.0
2020-08-21 15:05:00,207.34,207.46,207.32,207.38,16032.0,193.6579,193.77,193.6392,193.6953,16032.0
2020-08-21 15:10:00,207.39,207.42,207.07,207.28,17890.0,193.7046,193.7326,193.4057,193.6019,17890.0
2020-08-21 15:15:00,207.33,207.74,207.32,207.59,16631.0,193.6486,194.0315,193.6392,193.8914,16631.0
2020-08-21 15:20:00,207.58,207.82,207.55,207.65,14722.0,193.8821,194.1062,193.8541,193.9475,14722.0
2020-08-21 15:25:00,207.69,207.93,207.47,207.51,22688.0,193.9848,194.209,193.7793,193.8167,22688.0
2020-08-21 15:30:00,207.49,207.58,207.22,207.41,27559.0,193.798,193.8821,193.5458,193.7233,27559.0
2020-08-21 15:35:00,207.41,207.44,206.91,207.21,38483.0,193.7233,193.7513,193.2563,193.5365,38483.0
2020-08-21 15:40:00,207.19,207.53,207.16,207.42,28135.0,193.5178,193.8354,193.4898,193.7326,28135.0
2020-08-21 15:45:00,207.43,207.45,207.03,207.17,37115.0,193.742,193.7607,193.3684,193.4991,37115.0
2020-08-21 15:50:00,207.18,207.49,207.16,207.43,79713.0,193.5085,193.798,193.4898,193.742,79713.0
2020-08-21 15:55:00,207.45,207.51,206.95,207.02,106443.0,193.7607,193.8167,193.2937,193.359,106443.0
2020-08-24 09:30:00,211.77,213.5,210.92,211.49,95906.0,197.7956,199.4114,197.0017,197.5341,95906.0
2020-08-24 09:35:00,211.35,212.71,211.21,212.54,49056.0,197.4033,198.6736,197.2725,198.5148,49056.0
2020-08-24 09:40:00,212.77,213.35,212.18,212.22,33364.0,198.7296,199.2713,198.1785,198.2159,33364.0
2020-08-24 09:45:00,212.19,212.22,211.73,212.02,30045.0,198.1879,198.2159,197.7582,198.0291,30045.0
2020-08-24 09:50:00,212.02,213.69,212.02,213.03,24453.0,198.0291,199.5889,198.0291,198.9724,24453.0
2020-08-24 09:55:00,212.94,213.42,212.79,213.36,19986.0,198.8884,199.3367,198.7483,199.2807,19986.0
2020-08-24 10:00:00,213.35,213.35,212.7,213.12,26355.0,199.2713,199.2713,198.6642,199.0565,26355.0
2020-08-24 10:05:00,213.1,213.84,212.88,213.14,26055.0,199.0378,199.729,198.8323,199.0752,26055.0
2020-08-24 10:10:00,213.22,213.63,212.59,213.52,19000.0,199.1499,199.5328,198.5615,199.4301,19000.0
2020-08-24 10:15:00,213.56,214.47,213.5,214.35,26620.0,199.4675,200.3174,199.4114,200.2053,26620.0
2020-08-24 10:20:00,214.36,215.15,214.16,215.15,33864.0,200.2147,200.9525,200.0279,200.9525,33864.0
2020-08-24 10:25:00,215.06,215.43,214.06,214.25,15667.0,200.8685,201.2141,199.9345,200.1119,15667.0
2020-08-24 10:30:00,214.3,215.14,214.29,215.04,17682.0,200.1586,200.9432,200.1493,200.8498,17682.0
2020-08-24 10:35:00,215.03,215.69,214.97,215.52,25356.0,200.8405,201.4569,200.7844,201.2981,25356.0
2020-08-24 10:40:00,215.6,215.67,214.59,214.64,9967.0,201.3728,201.4382,200.4295,200.4762,9967.0
2020-08-24 10:45:00,214.58,215.44,214.53,215.05,13033.0,200.4202,201.2234,200.3735,200.8591,13033.0
2020-08-24 10:50:00,215.16,215.16,214.29,214.32,13350.0,200.9619,200.9619,200.1493,200.1773,13350.0
2020-08-24 10:55:00,214.35,214.35,213.86,213.86,13798.0,200.2053,200.2053,199.7477,199.7477,13798.0
2020-08-24 11:00:00,213.86,213.94,213.06,213.38,28788.0,199.7477,199.8224,199.0005,199.2993,28788.0
2020-08-24 11:05:00,213.3,213.64,213.29,213.5,11970.0,199.2246,199.5422,199.2153,199.4114,11970.0
2020-08-24 11:10:00,213.5,213.64,213.47,213.54,10442.0,199.4114,199.5422,199.3834,199.4488,10442.0
2020-08-24 11:15:00,213.54,213.59,213.47,213.51,16391.0,199.4488,199.4955,199.3834,199.4208,16391.0
2020-08-24 11:20:00,213.54,213.54,213.47,213.5,6493.0,199.4488,199.4488,199.3834,199.4114,6493.0
2020-08-24 11:25:00,213.5,213.53,213.29,213.29,12147.0,199.4114,199.4394,199.2153,199.2153,12147.0
2020-08-24 11:30:00,213.28,213.32,212.62,212.69,8645.0,199.2059,199.2433,198.5895,198.6549,8645.0
2020-08-24 11:35:00,212.62,212.62,212.43,212.57,11510.0,198.5895,198.5895,198.412,198.5428,11510.0
2020-08-24 11:40:00,212.54,212.71,212.13,212.64,18418.0,198.5148,198.6736,198.1318,198.6082,18418.0
2020-08-24 11:45:00,212.73,212.76,212.45,212.56,10954.0,198.6922,198.7203,198.4307,198.5335,10954.0
2020-08-24 11:50:00,212.5,212.77,212.05,212.05,10498.0,198.4774,198.7296,198.0571,198.0571,10498.0
2020-08-24 11:55:00,212.03,212.03,211.81,211.83,4942.0,198.0384,198.0384,197.8329,197.8516,4942.0
2020-08-24 12:00:00,211.81,212.13,211.65,211.89,11741.0,197.8329,198.1318,197.6835,197.9077,11741.0
2020-08-24 12:05:00,211.97,212.18,211.7,211.8,8890.0,197.9824,198.1785,197.7302,197.8236,8890.0
2020-08-24 12:10:00,211.8,211.98,211.73,211.93,5573.0,197.8236,197.9917,197.7582,197.945,5573.0
2020-08-24 12:15:00,211.9,212.23,211.83,212.23,7812.0,197.917,198.2252,197.8516,198.2252,7812.0
2020-08-24 12:20:00,212.18,212.27,212.03,212.03,7260.0,198.1785,198.2626,198.0384,198.0384,7260.0
2020-08-24 12:25:00,211.98,212.16,211.97,212.05,3574.0,197.9917,198.1598,197.9824,198.0571,3574.0
2020-08-24 12:30:00,212.05,212.47,212.04,212.38,9422.0,198.0571,198.4494,198.0478,198.3653,9422.0
2020-08-24 12:35:00,212.34,212.57,212.3,212.57,5225.0,198.328,198.5428,198.2906,198.5428,5225.0
2020-08-24 12:40:00,212.6,212.72,212.47,212.64,12828.0,198.5708,198.6829,198.4494,198.6082,12828.0
2020-08-24 12:45:00,212.71,212.71,212.35,212.35,5197.0,198.6736,198.6736,198.3373,198.3373,5197.0
2020-08-24 12:50:00,212.35,212.48,212.35,212.38,4052.0,198.3373,198.4587,198.3373,198.3653,4052.0
2020-08-24 12:55:00,212.39,212.5,212.36,212.42,3852.0,198.3747,198.4774,198.3467,198.4027,3852.0
2020-08-24 13:00:00,212.42,212.6,212.39,212.6,4949.0,198.4027,198.5708,198.3747,198.5708,4949.0
2020-08-24 13:05:00,212.59,212.6,212.43,212.48,9100.0,198.5615,198.5708,198.412,198.4587,9100.0
2020-08-24 13:10:00,212.46,212.49,212.24,212.25,5748.0,198.4401,198.4681,198.2346,198.2439,5748.0
2020-08-24 13:15:00,212.25,212.54,212.22,212.53,6493.0,198.2439,198.5148,198.2159,198.5054,6493.0
2020-08-24 13:20:00,212.58,212.58,212.23,212.26,3023.0,198.5521,198.5521,198.2252,198.2533,3023.0
2020-08-24 13:25:00,212.34,212.45,212.25,212.45,5893.0,198.328,198.4307,198.2439,198.4307,5893.0
2020-08-24 13:30:00,212.4,212.45,212.3,212.34,4249.0,198.384,198.4307,198.2906,198.328,4249.0
2020-08-24 13:35:00,212.38,212.56,212.34,212.51,7078.0,198.3653,198.5335,198.328,198.4868,7078.0
2020-08-24 13:40:00,212.5,212.5,212.3,212.34,6064.0,198.4774,198.4774,198.2906,198.328,6064.0
2020-08-24 13:45:00,212.36,212.42,212.32,212.36,8356.0,198.3467,198.4027,198.3093,198.3467,8356.0
2020-08-24 13:50:00,212.32,212.49,212.25,212.25,6040.0,198.3093,198.4681,198.2439,198.2439,6040.0
2020-08-24 13:55:00,212.28,212.39,212.17,212.28,6558.0,198.2719,198.3747,198.1692,198.2719,6558.0
2020-08-24 14:00:00,212.32,212.32,211.99,212.25,13070.0,198.3093,198.3093,198.0011,198.2439,13070.0
2020-08-24 14:05:00,212.31,212.42,212.27,212.27,5393.0,198.3,198.4027,198.2626,198.2626,5393.0
2020-08-24 14:10:00,212.31,212.38,212.21,212.35,5114.0,198.3,198.3653,198.2066,198.3373,5114.0
2020-08-24 14:15:00,212.36,212.47,212.35,212.4,5910.0,198.3467,198.4494,198.3373,198.384,5910.0
2020-08-24 14:20:00,212.4,212.4,212.22,212.29,5833.0,198.384,198.384,198.2159,198.2813,5833.0
2020-08-24 14:25:00,212.29,212.51,212.24,212.4,7966.0,198.2813,198.4868,198.2346,198.384,7966.0
2020-08-24 14:30:00,212.36,212.36,212.24,212.33,7884.0,198.3467,198.3467,198.2346,198.3186,7884.0
2020-08-24 14:35:00,212.29,212.34,212.22,212.29,10824.0,198.2813,198.328,198.2159,198.2813,10824.0
2020-08-24 14:40:00,212.25,212.33,212.17,212.28,10541.0,198.2439,198.3186,198.1692,198.2719,10541.0
2020-08-24 14:45:00,212.25,212.33,212.21,212.28,10876.0,198.2439,198.3186,198.2066,198.2719,10876.0
2020-08-24 14:50:00,212.29,212.43,212.18,212.22,8495.0,198.2813,198.412,198.1785,198.2159,8495.0
2020-08-24 14:55:00,212.25,212.32,212.21,212.25,9369.0,198.2439,198.3093,198.2066,198.2439,9369.0
2020-08-24 15:00:00,212.25,212.28,212.12,212.14,5794.0,198.2439,198.2719,198.1225,198.1412,5794.0
2020-08-24 15:05:00,212.13,212.13,211.99,212.07,5460.0,198.1318,198.1318,198.0011,198.0758,5460.0
2020-08-24 15:10:00,212.09,212.13,212.03,212.11,9727.0,198.0945,198.1318,198.0384,198.1131,9727.0
2020-08-24 15:15:00,212.15,212.24,212.01,212.01,8655.0,198.1505,198.2346,198.0197,198.0197,8655.0
2020-08-24 15:20:00,212.01,212.17,212.01,212.17,7053.0,198.0197,198.1692,198.0197,198.1692,7053.0
2020-08-24 15:25:00,212.15,212.19,211.98,212.01,10679.0,198.1505,198.1879,197.9917,198.0197,10679.0
2020-08-24 15:30:00,212.01,212.23,212.01,212.03,9905.0,198.0197,198.2252,198.0197,198.0384,9905.0
2020-08-24 15:35:00,212.01,212.04,211.97,212.0,17610.0,198.0197,198.0478,197.9824,198.0104,17610.0
2020-08-24 15:40:00,212.0,212.08,211.56,212.03,15961.0,198.0104,198.0851,197.5994,198.0384,15961.0
2020-08-24 15:45:00,212.02,212.26,212.01,212.11,17772.0,198.0291,198.2533,198.0197,198.1131,17772.0
2020-08-24 15:50:00,212.17,212.37,212.17,212.28,27102.0,198.1692,198.356,198.1692,198.2719,27102.0
2020-08-24 15:55:00,212.26,212.58,212.25,212.58,55184.0,198.2533,198.5521,198.2439,198.5521,55184.0
2020-08-25 09:30:00,213.13,214.0,212.76,212.76,41458.0,199.0658,199.8784,198.7203,198.7203,41458.0
2020-08-25 09:35:00,212.76,212.76,211.99,212.52,10666.0,198.7203,198.7203,198.0011,198.4961,10666.0
2020-08-25 09:40:00,212.44,212.79,212.18,212.67,10747.0,198.4214,198.7483,198.1785,198.6362,10747.0
2020-08-25 09:45:00,212.59,212.64,212.21,212.64,7289.0,198.5615,198.6082,198.2066,198.6082,7289.0
2020-08-25 09:50:00,212.45,212.45,211.72,211.81,7159.0,198.4307,198.4307,197.7489,197.8329,7159.0
2020-08-25 09:55:00,211.78,211.94,211.55,211.76,9693.0,197.8049,197.9544,197.5901,197.7862,9693.0
2020-08-25 10:00:00,211.58,211.61,211.25,211.38,4297.0,197.6181,197.6461,197.3099,197.4313,4297.0
2020-08-25 10:05:00,211.29,211.38,211.05,211.17,8416.0,197.3473,197.4313,197.1231,197.2352,8416.0
2020-08-25 10:10:00,211.24,211.34,210.88,211.01,4235.0,197.3006,197.394,196.9643,197.0857,4235.0
2020-08-25 10:15:00,210.83,211.39,210.82,211.32,3331.0,196.9176,197.4407,196.9083,197.3753,3331.0
2020-08-25 10:20:00,211.37,211.84,211.18,211.77,7294.0,197.422,197.861,197.2445,197.7956,7294.0
2020-08-25 10:25:00,211.74,211.74,211.3,211.7,3856.0,197.7676,197.7676,197.3566,197.7302,3856.0
2020-08-25 10:30:00,211.61,212.15,211.53,211.85,5311.0,197.6461,198.1505,197.5714,197.8703,5311.0
2020-08-25 10:35:00,211.71,212.39,211.71,212.34,1733.0,197.7395,198.3747,197.7395,198.328,1733.0
2020-08-25 10:40:00,212.33,212.34,212.18,212.34,3904.0,198.3186,198.328,198.1785,198.328,3904.0
2020-08-25 10:45:00,212.3,212.51,212.22,212.36,4007.0,198.2906,198.4868,198.2159,198.3467,4007.0
2020-08-25 10:50:00,212.28,212.44,212.25,212.29,3400.0,198.2719,198.4214,198.2439,198.2813,3400.0
2020-08-25 10:55:00,212.18,212.64,212.12,212.59,4177.0,198.1785,198.6082,198.1225,198.5615,4177.0
2020-08-25 11:00:00,212.48,212.64,212.37,212.37,7526.0,198.4587,198.6082,198.356,198.356,7526.0
2020-08-25 11:05:00,212.39,212.55,212.24,212.53,5458.0,198.3747,198.5241,198.2346,198.5054,5458.0
2020-08-25 11:10:00,212.55,212.72,212.33,212.72,7139.0,198.5241,198.6829,198.3186,198.6829,7139.0
2020-08-25 11:15:00,212.8,212.94,212.68,212.84,5100.0,198.7576,198.8884,198.6455,198.795,5100.0
2020-08-25 11:20:00,212.82,212.99,212.74,212.96,4336.0,198.7763,198.9351,198.7016,198.9071,4336.0
2020-08-25 11:25:00,213.02,213.02,212.67,212.69,4546.0,198.9631,198.9631,198.6362,198.6549,4546.0
2020-08-25 11:30:00,212.72,213.12,212.68,213.09,4703.0,198.6829,199.0565,198.6455,199.0285,4703.0
2020-08-25 11:35:00,213.05,213.31,213.05,213.13,5729.0,198.9911,199.234,198.9911,199.0658,5729.0
2020-08-25 11:40:00,213.05,213.36,213.05,213.13,3653.0,198.9911,199.2807,198.9911,199.0658,3653.0
2020-08-25 11:45:00,213.05,213.29,213.04,213.23,4969.0,198.9911,199.2153,198.9818,199.1592,4969.0
2020-08-25 11:50:00,213.26,213.32,213.23,213.32,4606.0,199.1873,199.2433,199.1592,199.2433,4606.0
2020-08-25 11:55:00,213.37,213.52,213.35,213.35,10463.0,199.29,199.4301,199.2713,199.2713,10463.0
2020-08-25 12:00:00,213.39,213.45,213.32,213.37,3947.0,199.3087,199.3647,199.2433,199.29,3947.0
2020-08-25 12:05:00,213.39,213.64,213.29,213.64,5635.0,199.3087,199.5422,199.2153,199.5422,5635.0
2020-08-25 12:10:00,213.75,213.75,213.45,213.45,6715.0,199.6449,199.6449,199.3647,199.3647,6715.0
2020-08-25 12:15:00,213.5,213.76,213.47,213.76,3427.0,199.4114,199.6543,199.3834,199.6543,3427.0
2020-08-25 12:20:00,213.85,213.95,213.82,213.92,6142.0,199.7383,199.8317,199.7103,199.8037,6142.0
2020-08-25 12:25:00,213.97,214.24,213.92,214.11,3962.0,199.8504,200.1026,199.8037,199.9812,3962.0
2020-08-25 12:30:00,214.12,214.16,214.08,214.1,2161.0,199.9905,200.0279,199.9532,199.9718,2161.0
2020-08-25 12:35:00,214.17,214.25,214.15,214.22,4297.0,200.0372,200.1119,200.0185,200.0839,4297.0
2020-08-25 12:40:00,214.2,214.45,214.19,214.44,6174.0,200.0652,200.2987,200.0559,200.2894,6174.0
2020-08-25 12:45:00,214.4,214.42,214.21,214.29,3247.0,200.252,200.2707,200.0746,200.1493,3247.0
2020-08-25 12:50:00,214.21,214.38,214.19,214.21,6010.0,200.0746,200.2334,200.0559,200.0746,6010.0
2020-08-25 12:55:00,214.19,214.25,214.14,214.23,1739.0,200.0559,200.1119,200.0092,200.0933,1739.0
2020-08-25 13:00:00,214.22,214.46,214.16,214.46,3664.0,200.0839,200.3081,200.0279,200.3081,3664.0
2020-08-25 13:05:00,214.43,214.56,214.31,214.56,3658.0,200.2801,200.4015,200.168,200.4015,3658.0
2020-08-25 13:10:00,214.55,214.65,214.53,214.62,4400.0,200.3921,200.4855,200.3735,200.4575,4400.0
2020-08-25 13:15:00,214.69,214.97,214.65,214.89,7722.0,200.5229,200.7844,200.4855,200.7097,7722.0
2020-08-25 13:20:00,214.93,214.93,214.52,214.54,1200.0,200.7471,200.7471,200.3641,200.3828,1200.0
2020-08-25 13:25:00,214.56,214.56,214.46,214.47,3779.0,200.4015,200.4015,200.3081,200.3174,3779.0
2020-08-25 13:30:00,214.51,214.6,214.43,214.6,5004.0,200.3548,200.4388,200.2801,200.4388,5004.0
2020-08-25 13:35:00,214.57,214.58,214.49,214.54,2349.0,200.4108,200.4202,200.3361,200.3828,2349.0
2020-08-25 13:40:00,214.54,214.55,214.34,214.34,4615.0,200.3828,200.3921,200.196,200.196,4615.0
2020-08-25 13:45:00,214.35,214.36,214.28,214.29,2778.0,200.2053,200.2147,200.14,200.1493,2778.0
2020-08-25 13:50:00,214.31,214.45,214.28,214.45,12407.0,200.168,200.2987,200.14,200.2987,12407.0
2020-08-25 13:55:00,214.46,214.57,214.41,214.52,7391.0,200.3081,200.4108,200.2614,200.3641,7391.0
2020-08-25 14:00:00,214.55,214.83,214.53,214.82,5734.0,200.3921,200.6537,200.3735,200.6443,5734.0
2020-08-25 14:05:00,214.82,214.89,214.69,214.7,3808.0,200.6443,200.7097,200.5229,200.5322,3808.0
2020-08-25 14:10:00,214.72,214.85,214.69,214.7,3335.0,200.5509,200.6723,200.5229,200.5322,3335.0
2020-08-25 14:15:00,214.66,214.84,214.48,214.73,8494.0,200.4949,200.663,200.3268,200.5603,8494.0
2020-08-25 14:20:00,214.73,214.79,214.68,214.74,3750.0,200.5603,200.6163,200.5136,200.5696,3750.0
2020-08-25 14:25:00,214.7,214.72,214.6,214.63,2500.0,200.5322,200.5509,200.4388,200.4669,2500.0
2020-08-25 14:30:00,214.63,214.63,214.49,214.5,4200.0,200.4669,200.4669,200.3361,200.3454,4200.0
2020-08-25 14:35:00,214.53,214.53,214.01,214.01,3591.0,200.3735,200.3735,199.8878,199.8878,3591.0
2020-08-25 14:40:00,214.08,214.36,214.07,214.07,5255.0,199.9532,200.2147,199.9438,199.9438,5255.0
2020-08-25 14:45:00,214.05,214.35,214.05,214.25,5853.0,199.9251,200.2053,199.9251,200.1119,5853.0
2020-08-25 14:50:00,214.3,214.46,214.16,214.44,10353.0,200.1586,200.3081,200.0279,200.2894,10353.0
2020-08-25 14:55:00,214.47,214.5,214.27,214.43,5882.0,200.3174,200.3454,200.1306,200.2801,5882.0
2020-08-25 15:00:00,214.4,214.63,214.33,214.54,4944.0,200.252,200.4669,200.1867,200.3828,4944.0
2020-08-25 15:05:00,214.51,214.64,214.51,214.57,3225.0,200.3548,200.4762,200.3548,200.4108,3225.0
2020-08-25 15:10:00,214.58,214.61,214.51,214.55,3836.0,200.4202,200.4482,200.3548,200.3921,3836.0
2020-08-25 15:15:00,214.56,214.61,214.51,214.56,5169.0,200.4015,200.4482,200.3548,200.4015,5169.0
2020-08-25 15:20:00,214.6,214.67,214.53,214.57,6483.0,200.4388,200.5042,200.3735,200.4108,6483.0
2020-08-25 15:25:00,214.57,214.66,214.55,214.59,8369.0,200.4108,200.4949,200.3921,200.4295,8369.0
2020-08-25 15:30:00,214.59,214.79,214.59,214.68,7789.0,200.4295,200.6163,200.4295,200.5136,7789.0
2020-08-25 15:35:00,214.73,214.81,214.66,214.7,13722.0,200.5603,200.635,200.4949,200.5322,13722.0
2020-08-25 15:40:00,214.73,214.92,214.66,214.87,15945.0,200.5603,200.7377,200.4949,200.691,15945.0
2020-08-25 15:45:00,214.87,215.28,214.83,215.22,33978.0,200.691,201.074,200.6537,201.0179,33978.0
2020-08-25 15:50:00,215.22,215.43,215.06,215.09,33433.0,201.0179,201.2141,200.8685,200.8965,33433.0
2020-08-25 15:55:00,215.08,215.56,215.01,215.48,67341.0,200.8872,201.3355,200.8218,201.2608,67341.0
2020-08-26 09:30:00,215.0,216.34,214.78,215.84,58426.0,200.8124,202.064,200.607,201.597,58426.0
2020-08-26 09:35:00,216.0,216.77,215.77,216.01,13482.0,201.7465,202.4656,201.5316,201.7558,13482.0
2020-08-26 09:40:00,216.14,216.44,216.1,216.1,8058.0,201.8772,202.1574,201.8399,201.8399,8058.0
2020-08-26 09:45:00,216.0,216.18,215.64,216.03,8038.0,201.7465,201.9146,201.4102,201.7745,8038.0
2020-08-26 09:50:00,216.1,216.36,215.59,215.76,11678.0,201.8399,202.0827,201.3635,201.5223,11678.0
2020-08-26 09:55:00,215.74,215.76,215.4,215.56,7148.0,201.5036,201.5223,201.186,201.3355,7148.0
2020-08-26 10:00:00,215.56,215.7,215.41,215.59,11613.0,201.3355,201.4662,201.1954,201.3635,11613.0
2020-08-26 10:05:00,215.53,216.09,215.53,215.94,8741.0,201.3075,201.8305,201.3075,201.6904,8741.0
2020-08-26 10:10:00,216.0,216.24,215.95,216.16,5747.0,201.7465,201.9706,201.6998,201.8959,5747.0
2020-08-26 10:15:00,216.29,216.58,216.29,216.55,3964.0,202.0173,202.2882,202.0173,202.2602,3964.0
2020-08-26 10:20:00,216.59,216.66,216.49,216.51,6361.0,202.2975,202.3629,202.2041,202.2228,6361.0
2020-08-26 10:25:00,216.56,216.65,216.45,216.65,8470.0,202.2695,202.3536,202.1668,202.3536,8470.0
2020-08-26 10:30:00,216.6,216.66,216.44,216.44,4366.0,202.3069,202.3629,202.1574,202.1574,4366.0
2020-08-26 10:35:00,216.51,216.62,216.42,216.5,4923.0,202.2228,202.3255,202.1387,202.2135,4923.0
2020-08-26 10:40:00,216.51,216.73,216.49,216.53,6433.0,202.2228,202.4283,202.2041,202.2415,6433.0
2020-08-26 10:45:00,216.52,216.65,216.47,216.53,18749.0,202.2321,202.3536,202.1854,202.2415,18749.0
2020-08-26 10:50:00,216.59,216.64,216.24,216.39,18118.0,202.2975,202.3442,201.9706,202.1107,18118.0
2020-08-26 10:55:00,216.43,216.43,215.59,215.59,4846.0,202.1481,202.1481,201.3635,201.3635,4846.0
2020-08-26 11:00:00,215.64,215.7,215.49,215.65,6315.0,201.4102,201.4662,201.2701,201.4195,6315.0
2020-08-26 11:05:00,215.68,215.68,215.48,215.5,3614.0,201.4476,201.4476,201.2608,201.2794,3614.0
2020-08-26 11:10:00,215.58,215.58,215.44,215.55,4913.0,201.3542,201.3542,201.2234,201.3261,4913.0
2020-08-26 11:15:00,215.61,215.71,215.47,215.61,6886.0,201.3822,201.4756,201.2514,201.3822,6886.0
2020-08-26 11:20:00,215.65,215.65,215.47,215.53,5327.0,201.4195,201.4195,201.2514,201.3075,5327.0
2020-08-26 11:25:00,215.58,215.58,215.46,215.57,10844.0,201.3542,201.3542,201.2421,201.3448,10844.0
2020-08-26 11:30:00,215.56,215.63,215.45,215.5,6381.0,201.3355,201.4009,201.2327,201.2794,6381.0
2020-08-26 11:35:00,215.5,215.61,215.41,215.58,13353.0,201.2794,201.3822,201.1954,201.3542,13353.0
2020-08-26 11:40:00,215.67,215.8,215.63,215.8,3224.0,201.4382,201.5597,201.4009,201.5597,3224.0
2020-08-26 11:45:00,215.75,215.8,215.62,215.62,2311.0,201.513,201.5597,201.3915,201.3915,2311.0
2020-08-26 11:50:00,215.6,215.63,215.5,215.63,2401.0,201.3728,201.4009,201.2794,201.4009,2401.0
2020-08-26 11:55:00,215.58,215.65,215.54,215.61,5149.0,201.3542,201.4195,201.3168,201.3822,5149.0
2020-08-26 12:00:00,215.68,216.07,215.68,216.07,4564.0,201.4476,201.8118,201.4476,201.8118,4564.0
2020-08-26 12:05:00,216.15,216.42,216.15,216.3,6597.0,201.8866,202.1387,201.8866,202.0267,6597.0
2020-08-26 12:10:00,216.29,216.32,216.19,216.3,6090.0,202.0173,202.0453,201.9239,202.0267,6090.0
2020-08-26 12:15:00,216.31,216.46,216.25,216.4,6498.0,202.036,202.1761,201.98,202.1201,6498.0
2020-08-26 12:20:00,216.43,216.71,216.42,216.71,7171.0,202.1481,202.4096,202.1387,202.4096,7171.0
2020-08-26 12:25:00,216.72,216.89,216.7,216.87,7095.0,202.4189,202.5777,202.4003,202.559,7095.0
2020-08-26 12:30:00,216.88,217.19,216.86,217.19,12242.0,202.5684,202.8579,202.5497,202.8579,12242.0
2020-08-26 12:35:00,217.18,217.3,217.01,217.3,7297.0,202.8486,202.9607,202.6898,202.9607,7297.0
2020-08-26 12:40:00,217.31,217.36,217.12,217.17,6278.0,202.97,203.0167,202.7925,202.8392,6278.0
2020-08-26 12:45:00,217.21,217.35,217.07,217.14,5399.0,202.8766,203.0074,202.7458,202.8112,5399.0
2020-08-26 12:50:00,217.16,217.44,217.08,217.42,6470.0,202.8299,203.0914,202.7552,203.0727,6470.0
2020-08-26 12:55:00,217.38,217.42,217.29,217.29,3230.0,203.0354,203.0727,202.9513,202.9513,3230.0
2020-08-26 13:00:00,217.32,217.37,217.19,217.19,5206.0,202.9793,203.026,202.8579,202.8579,5206.0
2020-08-26 13:05:00,217.2,217.2,216.82,216.82,2754.0,202.8673,202.8673,202.5123,202.5123,2754.0
2020-08-26 13:10:00,216.85,216.94,216.45,216.53,9654.0,202.5404,202.6244,202.1668,202.2415,9654.0
2020-08-26 13:15:00,216.54,216.62,216.42,216.52,12750.0,202.2508,202.3255,202.1387,202.2321,12750.0
2020-08-26 13:20:00,216.59,216.88,216.48,216.88,4863.0,202.2975,202.5684,202.1948,202.5684,4863.0
2020-08-26 13:25:00,216.84,216.9,216.68,216.74,5052.0,202.531,202.5871,202.3816,202.4376,5052.0
2020-08-26 13:30:00,216.69,216.79,216.66,216.77,4798.0,202.3909,202.4843,202.3629,202.4656,4798.0
2020-08-26 13:35:00,216.79,216.9,216.76,216.76,5712.0,202.4843,202.5871,202.4563,202.4563,5712.0
2020-08-26 13:40:00,216.76,216.76,216.48,216.59,4677.0,202.4563,202.4563,202.1948,202.2975,4677.0
2020-08-26 13:45:00,216.55,216.66,216.51,216.51,4326.0,202.2602,202.3629,202.2228,202.2228,4326.0
2020-08-26 13:50:00,216.47,216.71,216.45,216.68,5934.0,202.1854,202.4096,202.1668,202.3816,5934.0
2020-08-26 13:55:00,216.71,216.95,216.7,216.93,5518.0,202.4096,202.6338,202.4003,202.6151,5518.0
2020-08-26 14:00:00,216.86,217.26,216.77,217.26,7419.0,202.5497,202.9233,202.4656,202.9233,7419.0
2020-08-26 14:05:00,217.23,217.27,217.09,217.19,7112.0,202.8953,202.9326,202.7645,202.8579,7112.0
2020-08-26 14:10:00,217.15,217.19,216.96,217.15,6735.0,202.8206,202.8579,202.6431,202.8206,6735.0
2020-08-26 14:15:00,217.17,217.28,217.12,217.27,4954.0,202.8392,202.942,202.7925,202.9326,4954.0
2020-08-26 14:20:00,217.27,217.67,217.25,217.53,9506.0,202.9326,203.3063,202.914,203.1755,9506.0
2020-08-26 14:25:00,217.51,217.55,217.18,217.46,4939.0,203.1568,203.1942,202.8486,203.1101,4939.0
2020-08-26 14:30:00,217.53,217.61,217.42,217.46,10263.0,203.1755,203.2502,203.0727,203.1101,10263.0
2020-08-26 14:35:00,217.48,217.53,217.43,217.53,5091.0,203.1288,203.1755,203.0821,203.1755,5091.0
2020-08-26 14:40:00,217.54,217.74,217.48,217.5,9203.0,203.1848,203.3716,203.1288,203.1475,9203.0
2020-08-26 14:45:00,217.52,217.74,217.5,217.68,6128.0,203.1662,203.3716,203.1475,203.3156,6128.0
2020-08-26 14:50:00,217.74,217.85,217.52,217.53,7335.0,203.3716,203.4744,203.1662,203.1755,7335.0
2020-08-26 14:55:00,217.55,217.56,217.38,217.48,12989.0,203.1942,203.2035,203.0354,203.1288,12989.0
2020-08-26 15:00:00,217.53,217.76,217.44,217.5,11772.0,203.1755,203.3903,203.0914,203.1475,11772.0
2020-08-26 15:05:00,217.53,217.71,217.52,217.6,8417.0,203.1755,203.3436,203.1662,203.2409,8417.0
2020-08-26 15:10:00,217.64,217.72,217.48,217.59,8115.0,203.2782,203.353,203.1288,203.2315,8115.0
2020-08-26 15:15:00,217.59,217.67,217.46,217.67,7874.0,203.2315,203.3063,203.1101,203.3063,7874.0
2020-08-26 15:20:00,217.62,217.77,217.62,217.76,9552.0,203.2596,203.3997,203.2596,203.3903,9552.0
2020-08-26 15:25:00,217.76,217.78,216.91,217.13,31425.0,203.3903,203.409,202.5964,202.8019,31425.0
2020-08-26 15:30:00,217.11,217.36,217.05,217.29,20669.0,202.7832,203.0167,202.7272,202.9513,20669.0
2020-08-26 15:35:00,217.24,217.26,216.9,217.08,25730.0,202.9046,202.9233,202.5871,202.7552,25730.0
2020-08-26 15:40:00,217.07,217.09,216.35,216.64,18765.0,202.7458,202.7645,202.0734,202.3442,18765.0
2020-08-26 15:45:00,216.62,216.88,216.47,216.58,22533.0,202.3255,202.5684,202.1854,202.2882,22533.0
2020-08-26 15:50:00,216.65,216.81,216.48,216.66,36935.0,202.3536,202.503,202.1948,202.3629,36935.0
2020-08-26 15:55:00,216.63,216.8,216.46,216.67,96555.0,202.3349,202.4937,202.1761,202.3722,96555.0
2020-08-27 09:30:00,216.8,217.73,216.51,216.53,39196.0,202.4937,203.3623,202.2228,202.2415,39196.0
2020-08-27 09:35:00,216.53,216.74,215.85,216.19,20849.0,202.2415,202.4376,201.6064,201.9239,20849.0
2020-08-27 09:40:00,216.13,217.16,216.13,217.16,25145.0,201.8679,202.8299,201.8679,202.8299,25145.0
2020-08-27 09:45:00,216.97,217.27,216.7,217.26,11931.0,202.6524,202.9326,202.4003,202.9233,11931.0
2020-08-27 09:50:00,217.1,217.43,216.88,216.99,7334.0,202.7739,203.0821,202.5684,202.6711,7334.0
2020-08-27 09:55:00,217.12,217.68,217.01,217.68,5795.0,202.7925,203.3156,202.6898,203.3156,5795.0
2020-08-27 10:00:00,217.75,217.98,217.36,217.37,9541.0,203.381,203.5958,203.0167,203.026,9541.0
2020-08-27 10:05:00,217.22,217.34,216.13,216.25,4775.0,202.8859,202.998,201.8679,201.98,4775.0
2020-08-27 10:10:00,216.25,216.58,216.25,216.57,4633.0,201.98,202.2882,201.98,202.2788,4633.0
2020-08-27 10:15:00,216.53,217.22,216.49,217.22,6583.0,202.2415,202.8859,202.2041,202.8859,6583.0
2020-08-27 10:20:00,217.2,217.47,217.07,217.13,12527.0,202.8673,203.1194,202.7458,202.8019,12527.0
2020-08-27 10:25:00,217.03,217.15,216.73,216.88,5855.0,202.7085,202.8206,202.4283,202.5684,5855.0
2020-08-27 10:30:00,216.89,217.19,216.88,217.14,2798.0,202.5777,202.8579,202.5684,202.8112,2798.0
2020-08-27 10:35:00,217.08,217.09,216.86,216.86,4607.0,202.7552,202.7645,202.5497,202.5497,4607.0
2020-08-27 10:40:00,216.89,216.98,216.66,216.81,10181.0,202.5777,202.6618,202.3629,202.503,10181.0
2020-08-27 10:45:00,216.81,216.84,216.51,216.51,2030.0,202.503,202.531,202.2228,202.2228,2030.0
2020-08-27 10:50:00,216.62,216.77,216.55,216.75,1680.0,202.3255,202.4656,202.2602,202.447,1680.0
2020-08-27 10:55:00,216.7,216.76,216.46,216.76,8541.0,202.4003,202.4563,202.1761,202.4563,8541.0
2020-08-27 11:00:00,216.7,216.87,216.66,216.72,5462.0,202.4003,202.559,202.3629,202.4189,5462.0
2020-08-27 11:05:00,216.69,216.76,216.48,216.52,5231.0,202.3909,202.4563,202.1948,202.2321,5231.0
2020-08-27 11:10:00,216.49,216.49,216.28,216.28,4744.0,202.2041,202.2041,202.008,202.008,4744.0
2020-08-27 11:15:00,216.29,216.71,216.27,216.65,12328.0,202.0173,202.4096,201.9986,202.3536,12328.0
2020-08-27 11:20:00,216.58,216.96,216.55,216.87,10352.0,202.2882,202.6431,202.2602,202.559,10352.0
2020-08-27 11:25:00,216.82,216.82,216.44,216.53,6945.0,202.5123,202.5123,202.1574,202.2415,6945.0
2020-08-27 11:30:00,216.48,216.66,216.38,216.66,5330.0,202.1948,202.3629,202.1014,202.3629,5330.0
2020-08-27 11:35:00,216.79,217.16,216.69,217.16,6217.0,202.4843,202.8299,202.3909,202.8299,6217.0
2020-08-27 11:40:00,217.27,217.27,216.96,217.01,4809.0,202.9326,202.9326,202.6431,202.6898,4809.0
2020-08-27 11:45:00,217.0,217.07,216.91,216.98,3910.0,202.6805,202.7458,202.5964,202.6618,3910.0
2020-08-27 11:50:00,217.04,217.11,216.94,217.01,5953.0,202.7178,202.7832,202.6244,202.6898,5953.0
2020-08-27 11:55:00,216.99,217.11,216.91,216.96,7952.0,202.6711,202.7832,202.5964,202.6431,7952.0
2020-08-27 12:00:00,216.9,217.23,216.87,217.23,7553.0,202.5871,202.8953,202.559,202.8953,7553.0
2020-08-27 12:05:00,217.23,217.32,217.14,217.24,5432.0,202.8953,202.9793,202.8112,202.9046,5432.0
2020-08-27 12:10:00,217.31,217.34,217.18,217.2,2600.0,202.97,202.998,202.8486,202.8673,2600.0
2020-08-27 12:15:00,217.16,217.21,216.99,217.0,2552.0,202.8299,202.8766,202.6711,202.6805,2552.0
2020-08-27 12:20:00,217.03,217.35,216.93,217.24,5677.0,202.7085,203.0074,202.6151,202.9046,5677.0
2020-08-27 12:25:00,217.21,217.37,217.0,217.0,6380.0,202.8766,203.026,202.6805,202.6805,6380.0
2020-08-27 12:30:00,217.0,217.1,216.69,216.7,9109.0,202.6805,202.7739,202.3909,202.4003,9109.0
2020-08-27 12:35:00,216.69,216.82,216.51,216.67,3580.0,202.3909,202.5123,202.2228,202.3722,3580.0
2020-08-27 12:40:00,216.72,216.99,216.63,216.97,6297.0,202.4189,202.6711,202.3349,202.6524,6297.0
2020-08-27 12:45:00,216.97,216.99,216.72,216.87,2430.0,202.6524,202.6711,202.4189,202.559,2430.0
2020-08-27 12:50:00,216.88,217.0,216.74,217.0,8064.0,202.5684,202.6805,202.4376,202.6805,8064.0
2020-08-27 12:55:00,217.05,217.3,216.98,216.98,7759.0,202.7272,202.9607,202.6618,202.6618,7759.0
2020-08-27 13:00:00,216.97,217.27,216.94,217.22,3072.0,202.6524,202.9326,202.6244,202.8859,3072.0
2020-08-27 13:05:00,217.16,217.27,217.0,217.24,2373.0,202.8299,202.9326,202.6805,202.9046,2373.0
2020-08-27 13:10:00,217.07,217.26,217.07,217.24,2552.0,202.7458,202.9233,202.7458,202.9046,2552.0
2020-08-27 13:15:00,217.29,217.29,216.96,217.05,1500.0,202.9513,202.9513,202.6431,202.7272,1500.0
2020-08-27 13:20:00,217.0,217.21,216.83,216.83,3645.0,202.6805,202.8766,202.5217,202.5217,3645.0
2020-08-27 13:25:00,216.88,217.1,216.88,216.92,2044.0,202.5684,202.7739,202.5684,202.6057,2044.0
2020-08-27 13:30:00,216.92,217.03,216.9,216.96,2324.0,202.6057,202.7085,202.5871,202.6431,2324.0
2020-08-27 13:35:00,216.94,216.96,216.85,216.9,6664.0,202.6244,202.6431,202.5404,202.5871,6664.0
2020-08-27 13:40:00,216.88,216.96,216.77,216.9,3417.0,202.5684,202.6431,202.4656,202.5871,3417.0
2020-08-27 13:45:00,216.88,217.08,216.87,216.98,5849.0,202.5684,202.7552,202.559,202.6618,5849.0
2020-08-27 13:50:00,217.0,217.0,216.65,216.78,2110.0,202.6805,202.6805,202.3536,202.475,2110.0
2020-08-27 13:55:00,216.83,217.22,216.83,217.17,4648.0,202.5217,202.8859,202.5217,202.8392,4648.0
2020-08-27 14:00:00,217.14,217.34,217.13,217.25,1205.0,202.8112,202.998,202.8019,202.914,1205.0
2020-08-27 14:05:00,217.37,217.37,217.16,217.24,1687.0,203.026,203.026,202.8299,202.9046,1687.0
2020-08-27 14:10:00,217.19,217.21,217.04,217.16,2590.0,202.8579,202.8766,202.7178,202.8299,2590.0
2020-08-27 14:15:00,217.23,217.33,217.04,217.08,2421.0,202.8953,202.9887,202.7178,202.7552,2421.0
2020-08-27 14:20:00,217.14,217.17,216.85,216.88,4000.0,202.8112,202.8392,202.5404,202.5684,4000.0
2020-08-27 14:25:00,216.96,217.08,216.86,217.03,4609.0,202.6431,202.7552,202.5497,202.7085,4609.0
2020-08-27 14:30:00,217.06,217.08,216.69,216.74,3052.0,202.7365,202.7552,202.3909,202.4376,3052.0
2020-08-27 14:35:00,216.74,217.18,216.67,217.0,6667.0,202.4376,202.8486,202.3722,202.6805,6667.0
2020-08-27 14:40:00,217.03,217.03,216.84,216.88,1500.0,202.7085,202.7085,202.531,202.5684,1500.0
2020-08-27 14:45:00,216.92,216.96,216.57,216.57,2951.0,202.6057,202.6431,202.2788,202.2788,2951.0
2020-08-27 14:50:00,216.65,216.67,216.34,216.36,4166.0,202.3536,202.3722,202.064,202.0827,4166.0
2020-08-27 14:55:00,216.39,216.47,216.27,216.34,4016.0,202.1107,202.1854,201.9986,202.064,4016.0
2020-08-27 15:00:00,216.34,216.7,216.21,216.44,16557.0,202.064,202.4003,201.9426,202.1574,16557.0
2020-08-27 15:05:00,216.43,216.99,216.36,216.66,7000.0,202.1481,202.6711,202.0827,202.3629,7000.0
2020-08-27 15:10:00,216.69,216.78,216.47,216.5,4528.0,202.3909,202.475,202.1854,202.2135,4528.0
2020-08-27 15:15:00,216.47,216.66,216.42,216.59,7008.0,202.1854,202.3629,202.1387,202.2975,7008.0
2020-08-27 15:20:00,216.59,216.72,216.41,216.47,6744.0,202.2975,202.4189,202.1294,202.1854,6744.0
2020-08-27 15:25:00,216.52,216.6,216.41,216.53,6889.0,202.2321,202.3069,202.1294,202.2415,6889.0
2020-08-27 15:30:00,216.52,216.66,216.47,216.65,12779.0,202.2321,202.3629,202.1854,202.3536,12779.0
2020-08-27 15:35:00,216.65,216.71,216.51,216.59,18656.0,202.3536,202.4096,202.2228,202.2975,18656.0
2020-08-27 15:40:00,216.58,216.85,216.47,216.64,23931.0,202.2882,202.5404,202.1854,202.3442,23931.0
2020-08-27 15:45:00,216.64,216.82,216.51,216.51,21426.0,202.3442,202.5123,202.2228,202.2228,21426.0
2020-08-27 15:50:00,216.43,216.69,216.26,216.44,42032.0,202.1481,202.3909,201.9893,202.1574,42032.0
2020-08-27 15:55:00,216.43,216.67,216.22,216.44,84118.0,202.1481,202.3722,201.9519,202.1574,84118.0
2020-08-28 09:30:00,216.2,218.56,216.2,217.36,59271.0,202.368,204.5771,202.368,203.4538,59271.0
2020-08-28 09:35:00,216.9,218.0,216.9,217.91,11278.0,203.0233,204.0529,203.0233,203.9686,11278.0
2020-08-28 09:40:00,217.81,218.22,217.81,218.1,5032.0,203.875,204.2588,203.875,204.1465,5032.0
2020-08-28 09:45:00,218.21,218.36,217.92,218.26,8016.0,204.2495,204.3899,203.978,204.2963,8016.0
2020-08-28 09:50:00,218.2,218.5,218.0,218.42,10557.0,204.2401,204.5209,204.0529,204.446,10557.0
2020-08-28 09:55:00,218.51,218.86,218.46,218.67,11284.0,204.5303,204.8579,204.4835,204.68,11284.0
2020-08-28 10:00:00,218.67,219.59,218.67,219.44,20402.0,204.68,205.5412,204.68,205.4008,20402.0
2020-08-28 10:05:00,219.44,219.48,218.56,218.71,17200.0,205.4008,205.4382,204.5771,204.7175,17200.0
2020-08-28 10:10:00,218.56,218.76,218.21,218.21,4944.0,204.5771,204.7643,204.2495,204.2495,4944.0
2020-08-28 10:15:00,218.41,218.61,218.07,218.61,9183.0,204.4367,204.6239,204.1184,204.6239,9183.0
2020-08-28 10:20:00,218.49,218.6,218.06,218.19,9441.0,204.5115,204.6145,204.109,204.2307,9441.0
2020-08-28 10:25:00,218.24,218.43,218.13,218.27,4443.0,204.2775,204.4554,204.1746,204.3056,4443.0
2020-08-28 10:30:00,218.2,218.36,218.0,218.34,6439.0,204.2401,204.3899,204.0529,204.3711,6439.0
2020-08-28 10:35:00,218.27,218.57,218.0,218.56,6506.0,204.3056,204.5864,204.0529,204.5771,6506.0
2020-08-28 10:40:00,218.83,219.0,218.77,218.97,5464.0,204.8298,204.9889,204.7736,204.9608,5464.0
2020-08-28 10:45:00,219.02,219.02,218.52,218.69,11244.0,205.0076,205.0076,204.5396,204.6987,11244.0
2020-08-28 10:50:00,218.74,218.87,218.38,218.63,9763.0,204.7455,204.8672,204.4086,204.6426,9763.0
2020-08-28 10:55:00,218.53,218.77,218.51,218.52,2338.0,204.549,204.7736,204.5303,204.5396,2338.0
2020-08-28 11:00:00,218.57,218.7,218.44,218.52,7146.0,204.5864,204.7081,204.4647,204.5396,7146.0
2020-08-28 11:05:00,218.61,218.61,218.37,218.5,1436.0,204.6239,204.6239,204.3992,204.5209,1436.0
2020-08-28 11:10:00,218.53,218.53,218.2,218.34,4554.0,204.549,204.549,204.2401,204.3711,4554.0
2020-08-28 11:15:00,218.34,218.7,218.2,218.68,6041.0,204.3711,204.7081,204.2401,204.6894,6041.0
2020-08-28 11:20:00,218.72,219.14,218.72,219.04,3814.0,204.7268,205.12,204.7268,205.0264,3814.0
2020-08-28 11:25:00,219.02,219.08,218.81,218.89,3652.0,205.0076,205.0638,204.8111,204.8859,3652.0
2020-08-28 11:30:00,218.89,219.34,218.85,219.25,6823.0,204.8859,205.3072,204.8485,205.2229,6823.0
2020-08-28 11:35:00,219.25,219.72,219.17,219.63,3595.0,205.2229,205.6628,205.148,205.5786,3595.0
2020-08-28 11:40:00,219.72,219.81,219.54,219.8,5935.0,205.6628,205.7471,205.4944,205.7377,5935.0
2020-08-28 11:45:00,219.78,219.78,219.16,219.17,7263.0,205.719,205.719,205.1387,205.148,7263.0
2020-08-28 11:50:00,219.23,219.28,219.15,219.27,4500.0,205.2042,205.251,205.1293,205.2416,4500.0
2020-08-28 11:55:00,219.37,219.68,219.37,219.54,3335.0,205.3352,205.6254,205.3352,205.4944,3335.0
2020-08-28 12:00:00,219.47,219.77,219.44,219.68,7035.0,205.4288,205.7096,205.4008,205.6254,7035.0
2020-08-28 12:05:00,219.73,219.98,219.73,219.94,21011.0,205.6722,205.9062,205.6722,205.8688,21011.0
2020-08-28 12:10:00,219.91,219.96,219.55,219.55,7131.0,205.8407,205.8875,205.5037,205.5037,7131.0
2020-08-28 12:15:00,219.63,219.84,219.63,219.8,4323.0,205.5786,205.7752,205.5786,205.7377,4323.0
2020-08-28 12:20:00,219.81,219.91,219.76,219.85,5350.0,205.7471,205.8407,205.7003,205.7845,5350.0
2020-08-28 12:25:00,219.83,219.96,219.82,219.94,4574.0,205.7658,205.8875,205.7564,205.8688,4574.0
2020-08-28 12:30:00,219.93,219.96,219.88,219.93,3568.0,205.8594,205.8875,205.8126,205.8594,3568.0
2020-08-28 12:35:00,219.92,220.19,219.72,220.0,73414.0,205.85,206.1028,205.6628,205.9249,73414.0
2020-08-28 12:40:00,220.12,220.48,220.12,220.24,12736.0,206.0373,206.3742,206.0373,206.1496,12736.0
2020-08-28 12:45:00,220.28,220.82,220.27,220.82,9487.0,206.187,206.6925,206.1777,206.6925,9487.0
2020-08-28 12:50:00,220.88,221.25,220.86,221.06,21780.0,206.7486,207.095,206.7299,206.9171,21780.0
2020-08-28 12:55:00,221.06,221.06,220.75,220.82,10765.0,206.9171,206.9171,206.6269,206.6925,10765.0
2020-08-28 13:00:00,220.71,220.89,220.68,220.81,4015.0,206.5895,206.758,206.5614,206.6831,4015.0
2020-08-28 13:05:00,220.82,220.86,220.7,220.77,5532.0,206.6925,206.7299,206.5801,206.6457,5532.0
2020-08-28 13:10:00,220.84,221.05,220.76,220.98,7359.0,206.7112,206.9078,206.6363,206.8422,7359.0
2020-08-28 13:15:00,221.01,221.21,220.93,221.21,7433.0,206.8703,207.0575,206.7954,207.0575,7433.0
2020-08-28 13:20:00,221.18,221.42,221.12,221.42,8623.0,207.0294,207.2541,206.9733,207.2541,8623.0
2020-08-28 13:25:00,221.41,221.49,221.28,221.36,13064.0,207.2447,207.3196,207.123,207.1979,13064.0
2020-08-28 13:30:00,221.33,221.78,221.33,221.46,12624.0,207.1698,207.5911,207.1698,207.2915,12624.0
2020-08-28 13:35:00,221.48,221.65,221.42,221.54,3109.0,207.3102,207.4694,207.2541,207.3664,3109.0
2020-08-28 13:40:00,221.61,221.75,221.6,221.71,7467.0,207.4319,207.563,207.4226,207.5255,7467.0
2020-08-28 13:45:00,221.8,221.89,221.73,221.73,6682.0,207.6098,207.694,207.5443,207.5443,6682.0
2020-08-28 13:50:00,221.76,222.09,221.72,222.02,9982.0,207.5723,207.8812,207.5349,207.8157,9982.0
2020-08-28 13:55:00,222.02,222.29,221.99,222.28,7430.0,207.8157,208.0684,207.7876,208.0591,7430.0
2020-08-28 14:00:00,222.32,222.67,222.17,222.48,6880.0,208.0965,208.4241,207.9561,208.2463,6880.0
2020-08-28 14:05:00,222.5,222.63,222.37,222.59,7558.0,208.265,208.3867,208.1433,208.3492,7558.0
2020-08-28 14:10:00,222.59,223.02,222.59,223.0,11493.0,208.3492,208.7517,208.3492,208.733,11493.0
2020-08-28 14:15:00,223.03,223.15,222.87,222.95,10452.0,208.7611,208.8734,208.6113,208.6862,10452.0
2020-08-28 14:20:00,223.0,223.1,222.85,223.09,25592.0,208.733,208.8266,208.5926,208.8172,25592.0
2020-08-28 14:25:00,223.03,223.15,222.94,223.01,8787.0,208.7611,208.8734,208.6768,208.7424,8787.0
2020-08-28 14:30:00,222.97,223.23,222.92,223.04,6361.0,208.7049,208.9483,208.6581,208.7704,6361.0
2020-08-28 14:35:00,223.07,223.25,223.07,223.11,4614.0,208.7985,208.967,208.7985,208.836,4614.0
2020-08-28 14:40:00,223.15,223.15,222.95,222.98,15488.0,208.8734,208.8734,208.6862,208.7143,15488.0
2020-08-28 14:45:00,223.0,223.35,222.95,223.26,6588.0,208.733,209.0606,208.6862,208.9764,6588.0
2020-08-28 14:50:00,223.26,223.48,223.25,223.48,5038.0,208.9764,209.1823,208.967,209.1823,5038.0
2020-08-28 14:55:00,223.43,223.54,223.3,223.3,6478.0,209.1355,209.2385,209.0138,209.0138,6478.0
2020-08-28 15:00:00,223.38,223.41,223.18,223.19,11774.0,209.0887,209.1168,208.9015,208.9108,11774.0
2020-08-28 15:05:00,223.08,223.1,222.68,222.73,23658.0,208.8079,208.8266,208.4335,208.4803,23658.0
2020-08-28 15:10:00,222.69,222.83,222.39,222.39,11633.0,208.4428,208.5739,208.162,208.162,11633.0
2020-08-28 15:15:00,222.41,222.44,222.21,222.21,12267.0,208.1807,208.2088,207.9935,207.9935,12267.0
2020-08-28 15:20:00,222.24,222.74,222.24,222.63,11939.0,208.0216,208.4896,208.0216,208.3867,11939.0
2020-08-28 15:25:00,222.75,223.04,222.69,222.74,12383.0,208.499,208.7704,208.4428,208.4896,12383.0
2020-08-28 15:30:00,222.78,223.15,222.76,223.13,23645.0,208.5271,208.8734,208.5084,208.8547,23645.0
2020-08-28 15:35:00,223.12,223.48,223.07,223.23,19052.0,208.8453,209.1823,208.7985,208.9483,19052.0
2020-08-28 15:40:00,223.19,223.46,223.15,223.16,19060.0,208.9108,209.1636,208.8734,208.8828,19060.0
2020-08-28 15:45:00,223.2,223.32,222.85,222.85,29094.0,208.9202,209.0325,208.5926,208.5926,29094.0
2020-08-28 15:50:00,222.69,222.88,222.36,222.55,51098.0,208.4428,208.6207,208.1339,208.3118,51098.0
2020-08-28 15:55:00,222.59,223.0,222.58,222.99,39977.0,208.3492,208.733,208.3399,208.7236,39977.0
2020-08-31 09:30:00,223.41,224.23,221.22,222.33,38333.0,209.1168,209.8843,207.0669,208.1059,38333.0
2020-08-31 09:35:00,222.44,222.51,221.55,221.55,47495.0,208.2088,208.2743,207.3758,207.3758,47495.0
2020-08-31 09:40:00,221.22,221.92,221.09,221.73,7206.0,207.0669,207.7221,206.9452,207.5443,7206.0
2020-08-31 09:45:00,221.83,222.0,221.35,221.56,13724.0,207.6379,207.797,207.1886,207.3851,13724.0
2020-08-31 09:50:00,221.52,221.93,221.14,221.75,21232.0,207.3477,207.7315,206.992,207.563,21232.0
2020-08-31 09:55:00,221.72,221.95,221.38,221.68,7213.0,207.5349,207.7502,207.2166,207.4974,7213.0
2020-08-31 10:00:00,221.79,221.95,221.63,221.92,12142.0,207.6004,207.7502,207.4506,207.7221,12142.0
2020-08-31 10:05:00,221.72,221.72,220.74,220.87,9237.0,207.5349,207.5349,206.6176,206.7393,9237.0
2020-08-31 10:10:00,220.86,221.15,220.86,221.0,66716.0,206.7299,207.0014,206.7299,206.861,66716.0
2020-08-31 10:15:00,220.96,221.36,220.85,221.36,17319.0,206.8235,207.1979,206.7206,207.1979,17319.0
2020-08-31 10:20:00,221.43,221.69,221.07,221.09,3730.0,207.2634,207.5068,206.9265,206.9452,3730.0
2020-08-31 10:25:00,221.0,221.08,220.84,220.99,16123.0,206.861,206.9358,206.7112,206.8516,16123.0
2020-08-31 10:30:00,220.92,221.06,220.62,220.88,15057.0,206.7861,206.9171,206.5053,206.7486,15057.0
2020-08-31 10:35:00,220.81,220.81,219.79,219.79,27821.0,206.6831,206.6831,205.7284,205.7284,27821.0
2020-08-31 10:40:00,219.72,219.91,219.5,219.51,7271.0,205.6628,205.8407,205.4569,205.4663,7271.0
2020-08-31 10:45:00,219.29,219.89,219.29,219.87,3147.0,205.2604,205.822,205.2604,205.8032,3147.0
2020-08-31 10:50:00,219.71,219.84,219.45,219.46,6228.0,205.6535,205.7752,205.4101,205.4195,6228.0
2020-08-31 10:55:00,219.42,219.65,219.38,219.44,11440.0,205.382,205.5973,205.3446,205.4008,11440.0
2020-08-31 11:00:00,219.47,219.64,219.43,219.43,7910.0,205.4288,205.588,205.3914,205.3914,7910.0
2020-08-31 11:05:00,219.47,219.71,219.38,219.71,11463.0,205.4288,205.6535,205.3446,205.6535,11463.0
2020-08-31 11:10:00,219.67,219.67,219.4,219.66,9901.0,205.616,205.616,205.3633,205.6067,9901.0
2020-08-31 11:15:00,219.56,220.06,219.56,220.0,12520.0,205.5131,205.9811,205.5131,205.9249,12520.0
2020-08-31 11:20:00,220.02,220.02,219.75,219.99,16392.0,205.9437,205.9437,205.6909,205.9156,16392.0
2020-08-31 11:25:00,219.91,219.96,219.59,219.59,16098.0,205.8407,205.8875,205.5412,205.5412,16098.0
2020-08-31 11:30:00,219.71,220.11,219.7,220.04,11299.0,205.6535,206.0279,205.6441,205.9624,11299.0
2020-08-31 11:35:00,220.08,220.1,219.82,219.82,7120.0,205.9998,206.0185,205.7564,205.7564,7120.0
2020-08-31 11:40:00,219.88,220.24,219.82,220.01,11840.0,205.8126,206.1496,205.7564,205.9343,11840.0
2020-08-31 11:45:00,220.01,220.24,219.99,220.01,10211.0,205.9343,206.1496,205.9156,205.9343,10211.0
2020-08-31 11:50:00,219.9,220.3,219.82,220.05,12737.0,205.8313,206.2057,205.7564,205.9717,12737.0
2020-08-31 11:55:00,220.13,220.29,220.0,220.06,12296.0,206.0466,206.1964,205.9249,205.9811,12296.0
2020-08-31 12:00:00,220.04,220.53,220.0,220.48,14328.0,205.9624,206.421,205.9249,206.3742,14328.0
2020-08-31 12:05:00,220.43,220.43,220.13,220.14,3983.0,206.3274,206.3274,206.0466,206.056,3983.0
2020-08-31 12:10:00,220.21,220.34,220.17,220.28,7629.0,206.1215,206.2432,206.0841,206.187,7629.0
2020-08-31 12:15:00,220.33,220.48,220.23,220.48,7287.0,206.2338,206.3742,206.1402,206.3742,7287.0
2020-08-31 12:20:00,220.53,220.53,220.25,220.33,6808.0,206.421,206.421,206.1589,206.2338,6808.0
2020-08-31 12:25:00,220.35,220.4,220.24,220.24,7326.0,206.2525,206.2993,206.1496,206.1496,7326.0
2020-08-31 12:30:00,220.24,220.3,220.08,220.24,6400.0,206.1496,206.2057,205.9998,206.1496,6400.0
2020-08-31 12:35:00,220.24,220.54,220.21,220.47,12822.0,206.1496,206.4304,206.1215,206.3649,12822.0
2020-08-31 12:40:00,220.44,220.66,220.43,220.51,5590.0,206.3368,206.5427,206.3274,206.4023,5590.0
2020-08-31 12:45:00,220.5,220.75,220.48,220.53,86526.0,206.3929,206.6269,206.3742,206.421,86526.0
2020-08-31 12:50:00,220.47,220.61,220.38,220.48,5398.0,206.3649,206.4959,206.2806,206.3742,5398.0
2020-08-31 12:55:00,220.57,220.82,220.5,220.55,8687.0,206.4585,206.6925,206.3929,206.4397,8687.0
2020-08-31 13:00:00,220.56,220.75,220.41,220.65,11729.0,206.4491,206.6269,206.3087,206.5333,11729.0
2020-08-31 13:05:00,220.65,220.8,220.62,220.8,6594.0,206.5333,206.6737,206.5053,206.6737,6594.0
2020-08-31 13:10:00,220.8,220.82,220.63,220.65,7692.0,206.6737,206.6925,206.5146,206.5333,7692.0
2020-08-31 13:15:00,220.68,221.06,220.68,220.84,29921.0,206.5614,206.9171,206.5614,206.7112,29921.0
2020-08-31 13:20:00,220.83,221.2,220.82,220.97,24995.0,206.7018,207.0482,206.6925,206.8329,24995.0
2020-08-31 13:25:00,220.96,221.35,220.96,221.35,13180.0,206.8235,207.1886,206.8235,207.1886,13180.0
2020-08-31 13:30:00,221.34,221.43,221.17,221.17,11765.0,207.1792,207.2634,207.0201,207.0201,11765.0
2020-08-31 13:35:00,221.14,221.14,220.8,220.92,19965.0,206.992,206.992,206.6737,206.7861,19965.0
2020-08-31 13:40:00,220.95,221.04,220.77,220.95,16076.0,206.8142,206.8984,206.6457,206.8142,16076.0
2020-08-31 13:45:00,220.95,221.17,220.95,221.06,6257.0,206.8142,207.0201,206.8142,206.9171,6257.0
2020-08-31 13:50:00,221.04,221.33,221.02,221.15,8788.0,206.8984,207.1698,206.8797,207.0014,8788.0
2020-08-31 13:55:00,221.16,221.19,220.94,221.06,10260.0,207.0107,207.0388,206.8048,206.9171,10260.0
2020-08-31 14:00:00,221.14,221.17,220.89,220.97,17736.0,206.992,207.0201,206.758,206.8329,17736.0
2020-08-31 14:05:00,221.0,221.17,220.95,221.03,6672.0,206.861,207.0201,206.8142,206.889,6672.0
2020-08-31 14:10:00,221.09,221.43,221.04,221.06,10766.0,206.9452,207.2634,206.8984,206.9171,10766.0
2020-08-31 14:15:00,221.06,221.41,221.05,221.15,17950.0,206.9171,207.2447,206.9078,207.0014,17950.0
2020-08-31 14:20:00,221.15,221.28,221.14,221.28,14615.0,207.0014,207.123,206.992,207.123,14615.0
2020-08-31 14:25:00,221.25,221.32,221.13,221.3,11056.0,207.095,207.1605,206.9826,207.1418,11056.0
2020-08-31 14:30:00,221.31,221.54,221.23,221.37,26113.0,207.1511,207.3664,207.0762,207.2073,26113.0
2020-08-31 14:35:00,221.39,221.74,221.39,221.61,27045.0,207.226,207.5536,207.226,207.4319,27045.0
2020-08-31 14:40:00,221.55,222.15,221.55,222.14,14496.0,207.3758,207.9374,207.3758,207.928,14496.0
2020-08-31 14:45:00,222.15,222.15,221.99,222.05,11868.0,207.9374,207.9374,207.7876,207.8438,11868.0
2020-08-31 14:50:00,222.05,222.09,221.98,222.0,12856.0,207.8438,207.8812,207.7783,207.797,12856.0
2020-08-31 14:55:00,222.0,222.12,221.92,221.93,11125.0,207.797,207.9093,207.7221,207.7315,11125.0
2020-08-31 15:00:00,221.83,221.91,221.32,221.37,10015.0,207.6379,207.7127,207.1605,207.2073,10015.0
2020-08-31 15:05:00,221.43,222.0,221.39,222.0,18546.0,207.2634,207.797,207.226,207.797,18546.0
2020-08-31 15:10:00,221.99,222.06,221.76,221.8,11751.0,207.7876,207.8531,207.5723,207.6098,11751.0
2020-08-31 15:15:00,221.82,221.94,221.72,221.75,9362.0,207.6285,207.7408,207.5349,207.563,9362.0
2020-08-31 15:20:00,221.76,221.91,221.75,221.8,12791.0,207.5723,207.7127,207.563,207.6098,12791.0
2020-08-31 15:25:00,221.76,222.09,221.73,222.05,11112.0,207.5723,207.8812,207.5443,207.8438,11112.0
2020-08-31 15:30:00,222.03,222.39,222.03,222.28,16374.0,207.8251,208.162,207.8251,208.0591,16374.0
2020-08-31 15:35:00,222.3,222.34,222.2,222.26,12633.0,208.0778,208.1152,207.9842,208.0403,12633.0
2020-08-31 15:40:00,222.23,222.29,221.95,222.04,11327.0,208.0123,208.0684,207.7502,207.8344,11327.0
2020-08-31 15:45:00,222.09,222.56,222.09,222.56,23933.0,207.8812,208.3211,207.8812,208.3211,23933.0
2020-08-31 15:50:00,222.71,222.86,222.44,222.44,39167.0,208.4616,208.602,208.2088,208.2088,39167.0
2020-08-31 15:55:00,222.37,222.37,221.72,221.72,89455.0,208.1433,208.1433,207.5349,207.5349,89455.0
2020-09-01 09:30:00,218.85,221.22,217.96,220.45,66465.0,204.8485,207.0669,204.0154,206.3461,66465.0
2020-09-01 09:35:00,220.19,220.39,219.83,220.12,6469.0,206.1028,206.29,205.7658,206.0373,6469.0
2020-09-01 09:40:00,220.16,221.11,219.91,221.11,8530.0,206.0747,206.9639,205.8407,206.9639,8530.0
2020-09-01 09:45:00,221.06,221.06,220.53,220.72,17578.0,206.9171,206.9171,206.421,206.5989,17578.0
2020-09-01 09:50:00,220.71,221.43,220.7,221.0,35518.0,206.5895,207.2634,206.5801,206.861,35518.0
2020-09-01 09:55:00,220.95,221.3,220.9,221.29,43853.0,206.8142,207.1418,206.7674,207.1324,43853.0
2020-09-01 10:00:00,221.29,221.52,221.1,221.44,18869.0,207.1324,207.3477,206.9546,207.2728,18869.0
2020-09-01 10:05:00,221.53,221.59,220.75,221.07,10819.0,207.357,207.4132,206.6269,206.9265,10819.0
2020-09-01 10:10:00,221.05,221.31,221.0,221.12,17205.0,206.9078,207.1511,206.861,206.9733,17205.0
2020-09-01 10:15:00,221.14,221.75,221.12,221.72,18980.0,206.992,207.563,206.9733,207.5349,18980.0
2020-09-01 10:20:00,221.82,222.21,221.64,222.07,38522.0,207.6285,207.9935,207.46,207.8625,38522.0
2020-09-01 10:25:00,222.08,222.47,222.08,222.37,10105.0,207.8719,208.2369,207.8719,208.1433,10105.0
2020-09-01 10:30:00,222.42,222.62,221.88,221.88,10482.0,208.1901,208.3773,207.6847,207.6847,10482.0
2020-09-01 10:35:00,221.89,221.89,221.14,221.25,43131.0,207.694,207.694,206.992,207.095,43131.0
2020-09-01 10:40:00,221.24,221.61,221.14,221.59,7474.0,207.0856,207.4319,206.992,207.4132,7474.0
2020-09-01 10:45:00,221.59,221.68,221.07,221.25,27244.0,207.4132,207.4974,206.9265,207.095,27244.0
2020-09-01 10:50:00,221.03,221.05,220.59,220.59,20188.0,206.889,206.9078,206.4772,206.4772,20188.0
2020-09-01 10:55:00,220.45,220.63,219.97,220.43,12757.0,206.3461,206.5146,205.8969,206.3274,12757.0
2020-09-01 11:00:00,220.44,220.72,220.38,220.67,7454.0,206.3368,206.5989,206.2806,206.5521,7454.0
2020-09-01 11:05:00,220.57,220.78,220.57,220.72,11880.0,206.4585,206.655,206.4585,206.5989,11880.0
2020-09-01 11:10:00,220.77,220.82,220.57,220.57,6333.0,206.6457,206.6925,206.4585,206.4585,6333.0
2020-09-01 11:15:00,220.57,220.69,220.39,220.48,9192.0,206.4585,206.5708,206.29,206.3742,9192.0
2020-09-01 11:20:00,220.44,220.67,219.86,219.93,18224.0,206.3368,206.5521,205.7939,205.8594,18224.0
2020-09-01 11:25:00,219.94,220.83,219.93,220.83,21274.0,205.8688,206.7018,205.8594,206.7018,21274.0
2020-09-01 11:30:00,220.83,220.83,220.29,220.34,5988.0,206.7018,206.7018,206.1964,206.2432,5988.0
2020-09-01 11:35:00,220.39,220.66,220.39,220.57,11368.0,206.29,206.5427,206.29,206.4585,11368.0
2020-09-01 11:40:00,220.5,220.64,220.48,220.51,7249.0,206.3929,206.524,206.3742,206.4023,7249.0
2020-09-01 11:45:00,220.46,220.62,220.45,220.52,6682.0,206.3555,206.5053,206.3461,206.4117,6682.0
2020-09-01 11:50:00,220.55,220.59,220.45,220.53,21537.0,206.4397,206.4772,206.3461,206.421,21537.0
2020-09-01 11:55:00,220.5,220.54,220.41,220.5,28815.0,206.3929,206.4304,206.3087,206.3929,28815.0
2020-09-01 12:00:00,220.46,220.63,220.4,220.44,7192.0,206.3555,206.5146,206.2993,206.3368,7192.0
2020-09-01 12:05:00,220.44,220.58,220.31,220.36,239478.0,206.3368,206.4678,206.2151,206.2619,239478.0
2020-09-01 12:10:00,220.31,220.31,219.51,219.87,8173.0,206.2151,206.2151,205.4663,205.8032,8173.0
2020-09-01 12:15:00,219.88,220.15,219.87,220.13,9062.0,205.8126,206.0653,205.8032,206.0466,9062.0
2020-09-01 12:20:00,220.13,220.16,219.95,219.99,7570.0,206.0466,206.0747,205.8781,205.9156,7570.0
2020-09-01 12:25:00,219.97,220.01,219.79,219.81,5926.0,205.8969,205.9343,205.7284,205.7471,5926.0
2020-09-01 12:30:00,219.74,219.77,219.62,219.77,3872.0,205.6816,205.7096,205.5692,205.7096,3872.0
2020-09-01 12:35:00,219.81,219.81,219.37,219.44,7600.0,205.7471,205.7471,205.3352,205.4008,7600.0
2020-09-01 12:40:00,219.46,219.82,219.46,219.56,6286.0,205.4195,205.7564,205.4195,205.5131,6286.0
2020-09-01 12:45:00,219.65,220.06,219.62,219.92,5913.0,205.5973,205.9811,205.5692,205.85,5913.0
2020-09-01 12:50:00,219.89,219.96,219.66,219.89,8622.0,205.822,205.8875,205.6067,205.822,8622.0
2020-09-01 12:55:00,219.86,220.03,219.78,220.03,14081.0,205.7939,205.953,205.719,205.953,14081.0
2020-09-01 13:00:00,219.94,220.12,219.91,220.11,2880.0,205.8688,206.0373,205.8407,206.0279,2880.0
2020-09-01 13:05:00,220.27,220.27,220.07,220.13,2916.0,206.1777,206.1777,205.9905,206.0466,2916.0
2020-09-01 13:10:00,220.11,220.27,220.0,220.1,4033.0,206.0279,206.1777,205.9249,206.0185,4033.0
2020-09-01 13:15:00,220.07,220.31,220.07,220.3,4387.0,205.9905,206.2151,205.9905,206.2057,4387.0
2020-09-01 13:20:00,220.22,220.46,220.2,220.46,4336.0,206.1309,206.3555,206.1121,206.3555,4336.0
2020-09-01 13:25:00,220.42,220.46,220.34,220.38,1339.0,206.3181,206.3555,206.2432,206.2806,1339.0
2020-09-01 13:30:00,220.31,220.58,220.31,220.54,4200.0,206.2151,206.4678,206.2151,206.4304,4200.0
2020-09-01 13:35:00,220.56,220.65,220.47,220.49,3969.0,206.4491,206.5333,206.3649,206.3836,3969.0
2020-09-01 13:40:00,220.52,220.71,220.46,220.71,6480.0,206.4117,206.5895,206.3555,206.5895,6480.0
2020-09-01 13:45:00,220.79,220.82,220.49,220.53,4770.0,206.6644,206.6925,206.3836,206.421,4770.0
2020-09-01 13:50:00,220.54,220.56,220.43,220.56,7183.0,206.4304,206.4491,206.3274,206.4491,7183.0
2020-09-01 13:55:00,220.59,220.61,220.07,220.07,12108.0,206.4772,206.4959,205.9905,205.9905,12108.0
2020-09-01 14:00:00,219.9,220.04,219.72,220.04,3488.0,205.8313,205.9624,205.6628,205.9624,3488.0
2020-09-01 14:05:00,220.06,220.26,220.05,220.13,3631.0,205.9811,206.1683,205.9717,206.0466,3631.0
2020-09-01 14:10:00,220.04,220.07,219.57,220.01,10474.0,205.9624,205.9905,205.5224,205.9343,10474.0
2020-09-01 14:15:00,219.99,219.99,219.75,219.81,5888.0,205.9156,205.9156,205.6909,205.7471,5888.0
2020-09-01 14:20:00,219.98,219.98,219.79,219.89,4288.0,205.9062,205.9062,205.7284,205.822,4288.0
2020-09-01 14:25:00,219.99,220.15,219.85,220.04,3861.0,205.9156,206.0653,205.7845,205.9624,3861.0
2020-09-01 14:30:00,220.0,220.0,219.79,219.83,4912.0,205.9249,205.9249,205.7284,205.7658,4912.0
2020-09-01 14:35:00,219.93,220.19,219.93,220.11,3499.0,205.8594,206.1028,205.8594,206.0279,3499.0
2020-09-01 14:40:00,220.15,220.29,220.1,220.25,7173.0,206.0653,206.1964,206.0185,206.1589,7173.0
2020-09-01 14:45:00,220.24,220.39,220.21,220.35,5519.0,206.1496,206.29,206.1215,206.2525,5519.0
2020-09-01 14:50:00,220.38,220.41,220.1,220.19,11768.0,206.2806,206.3087,206.0185,206.1028,11768.0
2020-09-01 14:55:00,220.13,220.35,220.0,220.19,11983.0,206.0466,206.2525,205.9249,206.1028,11983.0
2020-09-01 15:00:00,220.18,220.41,220.04,220.17,9488.0,206.0934,206.3087,205.9624,206.0841,9488.0
2020-09-01 15:05:00,220.18,220.34,220.17,220.3,8500.0,206.0934,206.2432,206.0841,206.2057,8500.0
2020-09-01 15:10:00,220.3,220.33,220.16,220.27,15714.0,206.2057,206.2338,206.0747,206.1777,15714.0
2020-09-01 15:15:00,220.3,220.52,220.29,220.44,6207.0,206.2057,206.4117,206.1964,206.3368,6207.0
2020-09-01 15:20:00,220.48,220.57,220.48,220.49,4019.0,206.3742,206.4585,206.3742,206.3836,4019.0
2020-09-01 15:25:00,220.53,220.88,220.48,220.8,10982.0,206.421,206.7486,206.3742,206.6737,10982.0
2020-09-01 15:30:00,220.78,220.82,220.62,220.72,24620.0,206.655,206.6925,206.5053,206.5989,24620.0
2020-09-01 15:35:00,220.75,220.96,220.67,220.83,14396.0,206.6269,206.8235,206.5521,206.7018,14396.0
2020-09-01 15:40:00,220.82,220.99,220.81,220.97,10946.0,206.6925,206.8516,206.6831,206.8329,10946.0
2020-09-01 15:45:00,220.97,220.97,220.53,220.56,11449.0,206.8329,206.8329,206.421,206.4491,11449.0
2020-09-01 15:50:00,220.42,220.83,220.42,220.74,20542.0,206.3181,206.7018,206.3181,206.6176,20542.0
2020-09-01 15:55:00,220.71,221.25,220.54,220.99,94970.0,206.5895,207.095,206.4304,206.8516,94970.0
2020-09-02 09:30:00,221.8,222.43,221.4,222.16,25666.0,207.6098,208.1995,207.2354,207.9467,25666.0
2020-09-02 09:35:00,222.26,222.98,222.04,222.98,12141.0,208.0403,208.7143,207.8344,208.7143,12141.0
2020-09-02 09:40:00,222.62,223.0,222.22,222.98,22941.0,208.3773,208.733,208.0029,208.7143,22941.0
2020-09-02 09:45:00,222.95,223.0,221.79,221.83,24486.0,208.6862,208.733,207.6004,207.6379,24486.0
2020-09-02 09:50:00,221.75,222.56,221.66,222.5,19371.0,207.563,208.3211,207.4787,208.265,19371.0
2020-09-02 09:55:00,222.56,222.56,222.11,222.18,7544.0,208.3211,208.3211,207.8999,207.9655,7544.0
2020-09-02 10:00:00,222.15,222.76,222.15,222.34,11439.0,207.9374,208.5084,207.9374,208.1152,11439.0
2020-09-02 10:05:00,222.42,222.71,222.17,222.5,5811.0,208.1901,208.4616,207.9561,208.265,5811.0
2020-09-02 10:10:00,222.59,222.72,222.41,222.72,9669.0,208.3492,208.4709,208.1807,208.4709,9669.0
2020-09-02 10:15:00,222.7,222.71,222.21,222.4,7256.0,208.4522,208.4616,207.9935,208.1714,7256.0
2020-09-02 10:20:00,222.43,223.15,222.38,222.8,24394.0,208.1995,208.8734,208.1527,208.5458,24394.0
2020-09-02 10:25:00,222.75,223.12,222.74,222.99,7255.0,208.499,208.8453,208.4896,208.7236,7255.0
2020-09-02 10:30:00,223.01,223.01,222.79,222.88,6871.0,208.7424,208.7424,208.5364,208.6207,6871.0
2020-09-02 10:35:00,222.82,222.88,222.5,222.64,11497.0,208.5645,208.6207,208.265,208.396,11497.0
2020-09-02 10:40:00,222.66,222.66,222.29,222.34,4325.0,208.4148,208.4148,208.0684,208.1152,4325.0
2020-09-02 10:45:00,222.3,222.51,222.25,222.36,6608.0,208.0778,208.2743,208.031,208.1339,6608.0
2020-09-02 10:50:00,222.29,222.47,222.26,222.3,4940.0,208.0684,208.2369,208.0403,208.0778,4940.0
2020-09-02 10:55:00,222.28,222.56,222.22,222.55,5299.0,208.0591,208.3211,208.0029,208.3118,5299.0
2020-09-02 11:00:00,222.64,222.97,222.41,222.97,4853.0,208.396,208.7049,208.1807,208.7049,4853.0
2020-09-02 11:05:00,222.99,223.0,222.46,222.57,4432.0,208.7236,208.733,208.2275,208.3305,4432.0
2020-09-02 11:10:00,222.51,222.51,222.21,222.46,5697.0,208.2743,208.2743,207.9935,208.2275,5697.0
2020-09-02 11:15:00,222.49,222.52,222.27,222.32,6180.0,208.2556,208.2837,208.0497,208.0965,6180.0
2020-09-02 11:20:00,222.41,222.45,221.48,221.48,8998.0,208.1807,208.2182,207.3102,207.3102,8998.0
2020-09-02 11:25:00,221.49,222.06,221.42,221.75,11045.0,207.3196,207.8531,207.2541,207.563,11045.0
2020-09-02 11:30:00,221.75,222.01,221.67,221.78,6218.0,207.563,207.8063,207.4881,207.5911,6218.0
2020-09-02 11:35:00,221.81,221.94,221.46,221.59,6523.0,207.6191,207.7408,207.2915,207.4132,6523.0
2020-09-02 11:40:00,221.61,222.04,221.52,221.52,5462.0,207.4319,207.8344,207.3477,207.3477,5462.0
2020-09-02 11:45:00,221.57,222.04,221.54,222.04,5442.0,207.3945,207.8344,207.3664,207.8344,5442.0
2020-09-02 11:50:00,222.02,222.05,221.86,222.02,5672.0,207.8157,207.8438,207.6659,207.8157,5672.0
2020-09-02 11:55:00,222.03,222.18,221.92,222.11,4804.0,207.8251,207.9655,207.7221,207.8999,4804.0
2020-09-02 12:00:00,222.19,222.19,221.83,221.92,4928.0,207.9748,207.9748,207.6379,207.7221,4928.0
2020-09-02 12:05:00,221.96,222.02,221.85,221.97,3361.0,207.7595,207.8157,207.6566,207.7689,3361.0
2020-09-02 12:10:00,221.88,221.88,221.69,221.81,1600.0,207.6847,207.6847,207.5068,207.6191,1600.0
2020-09-02 12:15:00,221.81,221.94,221.55,221.59,3428.0,207.6191,207.7408,207.3758,207.4132,3428.0
2020-09-02 12:20:00,221.63,221.73,221.57,221.57,15373.0,207.4506,207.5443,207.3945,207.3945,15373.0
2020-09-02 12:25:00,221.59,221.78,221.58,221.78,3595.0,207.4132,207.5911,207.4038,207.5911,3595.0
2020-09-02 12:30:00,221.88,221.92,221.63,221.86,3327.0,207.6847,207.7221,207.4506,207.6659,3327.0
2020-09-02 12:35:00,221.83,221.9,221.6,221.6,4662.0,207.6379,207.7034,207.4226,207.4226,4662.0
2020-09-02 12:40:00,221.6,221.86,221.6,221.8,4311.0,207.4226,207.6659,207.4226,207.6098,4311.0
2020-09-02 12:45:00,221.76,221.76,221.51,221.62,8446.0,207.5723,207.5723,207.3383,207.4413,8446.0
2020-09-02 12:50:00,221.66,221.7,221.58,221.6,2742.0,207.4787,207.5162,207.4038,207.4226,2742.0
2020-09-02 12:55:00,221.62,221.96,221.62,221.78,3181.0,207.4413,207.7595,207.4413,207.5911,3181.0
2020-09-02 13:00:00,221.84,221.9,221.55,221.55,2233.0,207.6472,207.7034,207.3758,207.3758,2233.0
2020-09-02 13:05:00,221.55,221.85,221.49,221.84,12631.0,207.3758,207.6566,207.3196,207.6472,12631.0
2020-09-02 13:10:00,221.89,222.01,221.45,221.56,15433.0,207.694,207.8063,207.2822,207.3851,15433.0
2020-09-02 13:15:00,221.57,221.87,221.57,221.81,3753.0,207.3945,207.6753,207.3945,207.6191,3753.0
2020-09-02 13:20:00,221.87,221.87,221.65,221.74,6010.0,207.6753,207.6753,207.4694,207.5536,6010.0
2020-09-02 13:25:00,221.76,221.95,221.57,221.87,5019.0,207.5723,207.7502,207.3945,207.6753,5019.0
2020-09-02 13:30:00,221.74,222.0,221.74,222.0,1662.0,207.5536,207.797,207.5536,207.797,1662.0
2020-09-02 13:35:00,222.01,222.11,221.9,221.93,2730.0,207.8063,207.8999,207.7034,207.7315,2730.0
2020-09-02 13:40:00,221.97,221.97,221.86,221.94,4268.0,207.7689,207.7689,207.6659,207.7408,4268.0
2020-09-02 13:45:00,221.98,222.05,221.76,221.85,5959.0,207.7783,207.8438,207.5723,207.6566,5959.0
2020-09-02 13:50:00,221.82,221.83,221.64,221.78,3509.0,207.6285,207.6379,207.46,207.5911,3509.0
2020-09-02 13:55:00,221.78,221.98,221.77,221.82,4771.0,207.5911,207.7783,207.5817,207.6285,4771.0
2020-09-02 14:00:00,221.81,221.84,221.56,221.77,4855.0,207.6191,207.6472,207.3851,207.5817,4855.0
2020-09-02 14:05:00,221.78,221.87,221.67,221.8,2997.0,207.5911,207.6753,207.4881,207.6098,2997.0
2020-09-02 14:10:00,221.72,221.77,221.55,221.68,5674.0,207.5349,207.5817,207.3758,207.4974,5674.0
2020-09-02 14:15:00,221.73,221.97,221.67,221.91,4360.0,207.5443,207.7689,207.4881,207.7127,4360.0
2020-09-02 14:20:00,222.01,222.17,221.9,222.11,4101.0,207.8063,207.9561,207.7034,207.8999,4101.0
2020-09-02 14:25:00,222.13,222.24,222.02,222.1,8417.0,207.9187,208.0216,207.8157,207.8906,8417.0
2020-09-02 14:30:00,222.1,222.1,221.89,221.93,4475.0,207.8906,207.8906,207.694,207.7315,4475.0
2020-09-02 14:35:00,221.96,222.0,221.75,221.84,3522.0,207.7595,207.797,207.563,207.6472,3522.0
2020-09-02 14:40:00,221.84,221.99,221.81,221.87,4837.0,207.6472,207.7876,207.6191,207.6753,4837.0
2020-09-02 14:45:00,221.78,222.02,221.69,221.88,8333.0,207.5911,207.8157,207.5068,207.6847,8333.0
2020-09-02 14:50:00,221.88,221.88,221.61,221.62,5764.0,207.6847,207.6847,207.4319,207.4413,5764.0
2020-09-02 14:55:00,221.63,221.73,221.56,221.73,7800.0,207.4506,207.5443,207.3851,207.5443,7800.0
2020-09-02 15:00:00,221.73,222.0,221.65,221.71,8416.0,207.5443,207.797,207.4694,207.5255,8416.0
2020-09-02 15:05:00,221.72,221.8,221.55,221.65,9755.0,207.5349,207.6098,207.3758,207.4694,9755.0
2020-09-02 15:10:00,221.67,221.84,221.53,221.84,5420.0,207.4881,207.6472,207.357,207.6472,5420.0
2020-09-02 15:15:00,221.81,222.06,221.74,222.05,7387.0,207.6191,207.8531,207.5536,207.8438,7387.0
2020-09-02 15:20:00,222.09,222.21,221.93,221.93,9106.0,207.8812,207.9935,207.7315,207.7315,9106.0
2020-09-02 15:25:00,221.97,222.02,221.91,221.96,13205.0,207.7689,207.8157,207.7127,207.7595,13205.0
2020-09-02 15:30:00,221.97,222.2,221.93,222.1,23064.0,207.7689,207.9842,207.7315,207.8906,23064.0
2020-09-02 15:35:00,222.09,222.26,221.86,222.19,20097.0,207.8812,208.0403,207.6659,207.9748,20097.0
2020-09-02 15:40:00,222.18,222.37,222.07,222.32,23388.0,207.9655,208.1433,207.8625,208.0965,23388.0
2020-09-02 15:45:00,222.31,222.55,222.26,222.41,40035.0,208.0871,208.3118,208.0403,208.1807,40035.0
2020-09-02 15:50:00,222.47,222.49,221.89,222.2,46088.0,208.2369,208.2556,207.694,207.9842,46088.0
2020-09-02 15:55:00,222.18,222.4,221.85,221.95,92298.0,207.9655,208.1714,207.6566,207.7502,92298.0
2020-09-03 09:30:00,222.21,222.54,221.68,221.83,22173.0,207.9935,208.3024,207.4974,207.6379,22173.0
2020-09-03 09:35:00,221.95,222.64,221.75,222.64,3966.0,207.7502,208.396,207.563,208.396,3966.0
2020-09-03 09:40:00,222.52,222.8,222.16,222.41,8376.0,208.2837,208.5458,207.9467,208.1807,8376.0
2020-09-03 09:45:00,222.51,222.67,222.27,222.67,4985.0,208.2743,208.4241,208.0497,208.4241,4985.0
2020-09-03 09:50:00,222.67,222.87,222.45,222.77,15628.0,208.4241,208.6113,208.2182,208.5177,15628.0
2020-09-03 09:55:00,222.85,223.11,222.68,223.09,8319.0,208.5926,208.836,208.4335,208.8172,8319.0
2020-09-03 10:00:00,223.09,223.28,222.67,223.26,5717.0,208.8172,208.9951,208.4241,208.9764,5717.0
2020-09-03 10:05:00,223.2,223.22,222.91,223.17,8576.0,208.9202,208.9389,208.6488,208.8921,8576.0
2020-09-03 10:10:00,223.24,223.27,222.96,222.96,5456.0,208.9576,208.9857,208.6956,208.6956,5456.0
2020-09-03 10:15:00,222.82,222.89,222.23,222.44,4984.0,208.5645,208.63,208.0123,208.2088,4984.0
2020-09-03 10:20:00,222.4,222.5,221.37,221.54,30626.0,208.1714,208.265,207.2073,207.3664,30626.0
2020-09-03 10:25:00,221.66,221.89,221.53,221.65,5892.0,207.4787,207.694,207.357,207.4694,5892.0
2020-09-03 10:30:00,221.68,221.88,221.38,221.72,6079.0,207.4974,207.6847,207.2166,207.5349,6079.0
2020-09-03 10:35:00,221.71,221.98,221.49,221.49,6034.0,207.5255,207.7783,207.3196,207.3196,6034.0
2020-09-03 10:40:00,221.57,221.88,221.48,221.6,10815.0,207.3945,207.6847,207.3102,207.4226,10815.0
2020-09-03 10:45:00,221.69,221.81,220.92,220.92,24263.0,207.5068,207.6191,206.7861,206.7861,24263.0
2020-09-03 10:50:00,220.91,221.3,220.74,221.04,27621.0,206.7767,207.1418,206.6176,206.8984,27621.0
2020-09-03 10:55:00,220.9,220.9,220.39,220.55,11319.0,206.7674,206.7674,206.29,206.4397,11319.0
2020-09-03 11:00:00,220.54,220.54,219.64,219.64,19177.0,206.4304,206.4304,205.588,205.588,19177.0
2020-09-03 11:05:00,219.83,219.83,219.01,219.22,7880.0,205.7658,205.7658,204.9983,205.1948,7880.0
2020-09-03 11:10:00,219.26,219.8,219.25,219.64,8760.0,205.2323,205.7377,205.2229,205.588,8760.0
2020-09-03 11:15:00,219.67,219.68,218.0,218.0,16003.0,205.616,205.6254,204.0529,204.0529,16003.0
2020-09-03 11:20:00,217.97,218.72,217.97,218.69,10617.0,204.0248,204.7268,204.0248,204.6987,10617.0
2020-09-03 11:25:00,218.7,219.37,218.57,219.26,15310.0,204.7081,205.3352,204.5864,205.2323,15310.0
2020-09-03 11:30:00,219.06,219.47,219.03,219.32,6633.0,205.0451,205.4288,205.017,205.2884,6633.0
2020-09-03 11:35:00,219.43,219.9,219.16,219.75,5965.0,205.3914,205.8313,205.1387,205.6909,5965.0
2020-09-03 11:40:00,219.97,220.41,219.81,220.03,2950.0,205.8969,206.3087,205.7471,205.953,2950.0
2020-09-03 11:45:00,219.83,220.39,219.7,219.75,3586.0,205.7658,206.29,205.6441,205.6909,3586.0
2020-09-03 11:50:00,219.8,219.94,219.56,219.71,2045.0,205.7377,205.8688,205.5131,205.6535,2045.0
2020-09-03 11:55:00,219.8,219.8,219.35,219.59,4587.0,205.7377,205.7377,205.3165,205.5412,4587.0
2020-09-03 12:00:00,219.54,219.54,219.08,219.21,3306.0,205.4944,205.4944,205.0638,205.1855,3306.0
2020-09-03 12:05:00,219.24,219.59,219.08,219.19,12479.0,205.2136,205.5412,205.0638,205.1668,12479.0
2020-09-03 12:10:00,219.22,219.58,219.22,219.51,3902.0,205.1948,205.5318,205.1948,205.4663,3902.0
2020-09-03 12:15:00,219.9,219.93,219.46,219.77,3479.0,205.8313,205.8594,205.4195,205.7096,3479.0
2020-09-03 12:20:00,219.67,219.84,219.52,219.53,2701.0,205.616,205.7752,205.4756,205.485,2701.0
2020-09-03 12:25:00,219.5,219.67,219.36,219.36,3651.0,205.4569,205.616,205.3259,205.3259,3651.0
2020-09-03 12:30:00,219.21,219.31,218.64,218.85,7150.0,205.1855,205.2791,204.6519,204.8485,7150.0
2020-09-03 12:35:00,218.86,219.45,218.86,219.34,9746.0,204.8579,205.4101,204.8579,205.3072,9746.0
2020-09-03 12:40:00,219.2,219.2,218.88,219.03,4379.0,205.1761,205.1761,204.8766,205.017,4379.0
2020-09-03 12:45:00,218.93,219.24,218.79,219.03,11445.0,204.9234,205.2136,204.7923,205.017,11445.0
2020-09-03 12:50:00,218.97,219.16,218.88,219.16,8111.0,204.9608,205.1387,204.8766,205.1387,8111.0
2020-09-03 12:55:00,218.91,219.14,218.58,218.59,14933.0,204.9047,205.12,204.5958,204.6051,14933.0
2020-09-03 13:00:00,218.66,218.74,218.15,218.16,9290.0,204.6707,204.7455,204.1933,204.2027,9290.0
2020-09-03 13:05:00,218.28,218.39,217.99,218.25,58775.0,204.315,204.4179,204.0435,204.2869,58775.0
2020-09-03 13:10:00,218.17,218.48,218.14,218.48,3521.0,204.212,204.5022,204.1839,204.5022,3521.0
2020-09-03 13:15:00,218.45,218.52,217.73,217.89,6374.0,204.4741,204.5396,203.8002,203.9499,6374.0
2020-09-03 13:20:00,217.96,218.22,217.88,218.0,10013.0,204.0154,204.2588,203.9406,204.0529,10013.0
2020-09-03 13:25:00,217.95,218.35,217.74,218.32,12305.0,204.0061,204.3805,203.8095,204.3524,12305.0
2020-09-03 13:30:00,218.29,218.29,217.64,217.92,7520.0,204.3243,204.3243,203.7159,203.978,7520.0
2020-09-03 13:35:00,217.9,217.9,217.26,217.75,9558.0,203.9593,203.9593,203.3602,203.8189,9558.0
2020-09-03 13:40:00,217.74,217.96,217.58,217.75,5500.0,203.8095,204.0154,203.6598,203.8189,5500.0
2020-09-03 13:45:00,217.78,217.82,217.65,217.74,6400.0,203.847,203.8844,203.7253,203.8095,6400.0
2020-09-03 13:50:00,217.68,218.13,217.67,218.02,7167.0,203.7534,204.1746,203.744,204.0716,7167.0
2020-09-03 13:55:00,218.03,218.1,217.79,217.87,5510.0,204.081,204.1465,203.8563,203.9312,5510.0
2020-09-03 14:00:00,217.76,217.91,217.69,217.9,6742.0,203.8282,203.9686,203.7627,203.9593,6742.0
2020-09-03 14:05:00,217.91,218.0,217.75,217.8,3577.0,203.9686,204.0529,203.8189,203.8657,3577.0
2020-09-03 14:10:00,217.87,218.1,217.63,217.69,3700.0,203.9312,204.1465,203.7066,203.7627,3700.0
2020-09-03 14:15:00,217.7,217.77,217.59,217.66,10478.0,203.7721,203.8376,203.6691,203.7346,10478.0
2020-09-03 14:20:00,217.75,217.78,217.52,217.6,5960.0,203.8189,203.847,203.6036,203.6785,5960.0
2020-09-03 14:25:00,217.61,217.87,217.55,217.8,5468.0,203.6878,203.9312,203.6317,203.8657,5468.0
2020-09-03 14:30:00,217.75,218.15,217.71,218.09,6184.0,203.8189,204.1933,203.7814,204.1371,6184.0
2020-09-03 14:35:00,218.05,218.34,217.94,217.94,11786.0,204.0997,204.3711,203.9967,203.9967,11786.0
2020-09-03 14:40:00,217.96,218.01,217.59,217.59,5559.0,204.0154,204.0622,203.6691,203.6691,5559.0
2020-09-03 14:45:00,217.6,217.84,217.45,217.45,8421.0,203.6785,203.9031,203.5381,203.5381,8421.0
2020-09-03 14:50:00,217.66,217.67,217.35,217.53,7900.0,203.7346,203.744,203.4445,203.613,7900.0
2020-09-03 14:55:00,217.46,217.57,217.27,217.3,14150.0,203.5474,203.6504,203.3696,203.3977,14150.0
2020-09-03 15:00:00,217.18,217.32,216.47,216.72,13944.0,203.2853,203.4164,202.6208,202.8548,13944.0
2020-09-03 15:05:00,216.69,216.98,216.65,216.75,8401.0,202.8267,203.0981,202.7893,202.8829,8401.0
2020-09-03 15:10:00,216.73,217.0,216.64,216.95,8467.0,202.8641,203.1169,202.7799,203.0701,8467.0
2020-09-03 15:15:00,216.91,217.06,216.82,216.98,9555.0,203.0326,203.173,202.9484,203.0981,9555.0
2020-09-03 15:20:00,216.97,217.04,216.59,216.96,45657.0,203.0888,203.1543,202.7331,203.0794,45657.0
2020-09-03 15:25:00,216.96,216.96,216.51,216.51,10802.0,203.0794,203.0794,202.6582,202.6582,10802.0
2020-09-03 15:30:00,216.36,216.69,216.31,216.39,21320.0,202.5178,202.8267,202.471,202.5459,21320.0
2020-09-03 15:35:00,216.4,216.9,216.4,216.65,18860.0,202.5553,203.0233,202.5553,202.7893,18860.0
2020-09-03 15:40:00,216.69,217.27,216.68,217.1,13886.0,202.8267,203.3696,202.8173,203.2105,13886.0
2020-09-03 15:45:00,217.15,217.33,217.09,217.21,34928.0,203.2573,203.4258,203.2011,203.3134,34928.0
2020-09-03 15:50:00,217.3,217.75,216.92,217.59,34596.0,203.3977,203.8189,203.042,203.6691,34596.0
2020-09-03 15:55:00,217.64,218.22,217.5,218.18,77017.0,203.7159,204.2588,203.5849,204.2214,77017.0
2020-09-04 09:30:00,218.79,218.79,216.83,218.07,40722.0,204.7923,204.7923,202.9577,204.1184,40722.0
2020-09-04 09:35:00,218.03,218.25,217.39,217.62,10834.0,204.081,204.2869,203.4819,203.6972,10834.0
2020-09-04 09:40:00,217.73,218.53,217.61,218.08,13585.0,203.8002,204.549,203.6878,204.1278,13585.0
2020-09-04 09:45:00,217.94,218.1,217.33,217.33,24360.0,203.9967,204.1465,203.4258,203.4258,24360.0
2020-09-04 09:50:00,217.31,217.31,216.75,217.06,21720.0,203.407,203.407,202.8829,203.173,21720.0
2020-09-04 09:55:00,217.02,217.5,216.72,216.72,18004.0,203.1356,203.5849,202.8548,202.8548,18004.0
2020-09-04 10:00:00,216.68,217.16,215.78,216.92,21068.0,202.8173,203.2666,201.9749,203.042,21068.0
2020-09-04 10:05:00,216.86,217.19,216.66,216.94,5336.0,202.9858,203.2947,202.7986,203.0607,5336.0
2020-09-04 10:10:00,216.88,216.97,215.99,216.36,21425.0,203.0045,203.0888,202.1715,202.5178,21425.0
2020-09-04 10:15:00,216.12,216.42,215.34,215.38,9089.0,202.2932,202.574,201.5631,201.6005,9089.0
2020-09-04 10:20:00,215.56,216.31,215.44,215.88,5542.0,201.769,202.471,201.6567,202.0685,5542.0
2020-09-04 10:25:00,215.94,216.18,214.72,214.84,21557.0,202.1247,202.3493,200.9827,201.0951,21557.0
2020-09-04 10:30:00,214.96,215.37,214.72,214.89,5900.0,201.2074,201.5911,200.9827,201.1419,5900.0
2020-09-04 10:35:00,214.74,215.02,213.51,214.41,19566.0,201.0015,201.2635,199.8501,200.6926,19566.0
2020-09-04 10:40:00,214.3,214.41,213.34,213.47,21148.0,200.5896,200.6926,199.691,199.8127,21148.0
2020-09-04 10:45:00,213.54,214.59,213.49,214.33,7533.0,199.8782,200.8611,199.8314,200.6177,7533.0
2020-09-04 10:50:00,213.95,214.66,213.72,214.66,8929.0,200.262,200.9266,200.0467,200.9266,8929.0
2020-09-04 10:55:00,214.67,215.05,214.09,214.09,12304.0,200.9359,201.2916,200.393,200.393,12304.0
2020-09-04 11:00:00,214.19,214.48,214.09,214.47,7238.0,200.4866,200.7581,200.393,200.7487,7238.0
2020-09-04 11:05:00,214.6,214.66,213.72,213.86,18233.0,200.8704,200.9266,200.0467,200.1778,18233.0
2020-09-04 11:10:00,213.92,214.2,213.54,213.74,20490.0,200.2339,200.496,199.8782,200.0654,20490.0
2020-09-04 11:15:00,213.69,213.69,212.78,213.17,17715.0,200.0186,200.0186,199.1668,199.5319,17715.0
2020-09-04 11:20:00,213.06,213.2,212.67,212.81,7384.0,199.4289,199.56,199.0639,199.1949,7384.0
2020-09-04 11:25:00,212.81,212.81,212.15,212.73,15039.0,199.1949,199.1949,198.5772,199.12,15039.0
2020-09-04 11:30:00,212.98,213.73,212.98,213.45,7707.0,199.3541,200.0561,199.3541,199.794,7707.0
2020-09-04 11:35:00,213.61,213.92,213.56,213.85,8349.0,199.9437,200.2339,199.8969,200.1684,8349.0
2020-09-04 11:40:00,213.77,214.16,213.76,213.99,10702.0,200.0935,200.4586,200.0842,200.2994,10702.0
2020-09-04 11:45:00,214.03,214.2,213.92,214.08,6874.0,200.3369,200.496,200.2339,200.3837,6874.0
2020-09-04 11:50:00,213.98,214.27,213.77,214.23,6937.0,200.2901,200.5615,200.0935,200.5241,6937.0
2020-09-04 11:55:00,214.21,214.33,213.69,213.98,6420.0,200.5054,200.6177,200.0186,200.2901,6420.0
2020-09-04 12:00:00,214.07,214.31,213.82,214.13,5951.0,200.3743,200.599,200.1403,200.4305,5951.0
2020-09-04 12:05:00,214.24,214.26,213.58,213.59,5539.0,200.5334,200.5522,199.9157,199.925,5539.0
2020-09-04 12:10:00,213.78,213.99,213.64,213.88,4110.0,200.1029,200.2994,199.9718,200.1965,4110.0
2020-09-04 12:15:00,214.02,214.02,213.38,213.53,6684.0,200.3275,200.3275,199.7285,199.8689,6684.0
2020-09-04 12:20:00,213.63,213.99,213.45,213.99,4616.0,199.9625,200.2994,199.794,200.2994,4616.0
2020-09-04 12:25:00,214.1,214.41,213.79,214.41,4366.0,200.4024,200.6926,200.1122,200.6926,4366.0
2020-09-04 12:30:00,214.43,214.69,214.17,214.69,4967.0,200.7113,200.9547,200.4679,200.9547,4967.0
2020-09-04 12:35:00,214.58,214.64,214.36,214.6,4007.0,200.8517,200.9079,200.6458,200.8704,4007.0
2020-09-04 12:40:00,214.61,214.68,214.27,214.27,5406.0,200.8798,200.9453,200.5615,200.5615,5406.0
2020-09-04 12:45:00,214.27,214.83,214.11,214.48,8574.0,200.5615,201.0857,200.4118,200.7581,8574.0
2020-09-04 12:50:00,214.5,214.5,214.16,214.19,7100.0,200.7768,200.7768,200.4586,200.4866,7100.0
2020-09-04 12:55:00,214.07,214.1,213.77,213.84,6318.0,200.3743,200.4024,200.0935,200.159,6318.0
2020-09-04 13:00:00,213.76,213.83,213.41,213.42,5888.0,200.0842,200.1497,199.7565,199.7659,5888.0
2020-09-04 13:05:00,213.53,213.65,213.34,213.49,6514.0,199.8689,199.9812,199.691,199.8314,6514.0
2020-09-04 13:10:00,213.45,213.65,213.33,213.63,4207.0,199.794,199.9812,199.6817,199.9625,4207.0
2020-09-04 13:15:00,213.57,213.57,213.08,213.2,5758.0,199.9063,199.9063,199.4477,199.56,5758.0
2020-09-04 13:20:00,213.14,213.53,213.02,213.53,9464.0,199.5038,199.8689,199.3915,199.8689,9464.0
2020-09-04 13:25:00,213.54,213.71,213.42,213.51,6605.0,199.8782,200.0374,199.7659,199.8501,6605.0
2020-09-04 13:30:00,213.47,213.48,213.06,213.32,9622.0,199.8127,199.8221,199.4289,199.6723,9622.0
2020-09-04 13:35:00,213.37,213.79,213.3,213.69,6515.0,199.7191,200.1122,199.6536,200.0186,6515.0
2020-09-04 13:40:00,213.73,213.79,213.49,213.63,4729.0,200.0561,200.1122,199.8314,199.9625,4729.0
2020-09-04 13:45:00,213.77,214.2,213.77,214.09,4534.0,200.0935,200.496,200.0935,200.393,4534.0
2020-09-04 13:50:00,214.15,214.69,214.01,214.69,5324.0,200.4492,200.9547,200.3182,200.9547,5324.0
2020-09-04 13:55:00,214.59,214.74,214.31,214.47,4518.0,200.8611,201.0015,200.599,200.7487,4518.0
2020-09-04 14:00:00,214.36,214.56,213.93,213.93,8235.0,200.6458,200.833,200.2433,200.2433,8235.0
2020-09-04 14:05:00,213.95,214.3,213.94,214.21,4621.0,200.262,200.5896,200.2526,200.5054,4621.0
2020-09-04 14:10:00,214.11,214.24,213.92,213.93,4482.0,200.4118,200.5334,200.2339,200.2433,4482.0
2020-09-04 14:15:00,213.97,214.4,213.84,214.31,5710.0,200.2807,200.6832,200.159,200.599,5710.0
2020-09-04 14:20:00,214.25,214.5,214.23,214.25,4847.0,200.5428,200.7768,200.5241,200.5428,4847.0
2020-09-04 14:25:00,214.28,214.63,214.28,214.61,5653.0,200.5709,200.8985,200.5709,200.8798,5653.0
2020-09-04 14:30:00,214.55,214.62,214.3,214.53,4049.0,200.8236,200.8891,200.5896,200.8049,4049.0
2020-09-04 14:35:00,214.62,215.02,214.5,214.98,6978.0,200.8891,201.2635,200.7768,201.2261,6978.0
2020-09-04 14:40:00,215.13,215.42,214.95,214.99,5718.0,201.3665,201.6379,201.198,201.2355,5718.0
2020-09-04 14:45:00,215.04,215.66,215.02,215.32,8551.0,201.2823,201.8626,201.2635,201.5443,8551.0
2020-09-04 14:50:00,215.37,215.4,214.91,215.02,5868.0,201.5911,201.6192,201.1606,201.2635,5868.0
2020-09-04 14:55:00,215.08,215.64,215.0,215.63,13361.0,201.3197,201.8439,201.2448,201.8345,13361.0
2020-09-04 15:00:00,215.67,216.05,215.52,215.99,13812.0,201.872,202.2276,201.7316,202.1715,13812.0
2020-09-04 15:05:00,215.89,215.95,215.5,215.6,6718.0,202.0779,202.134,201.7128,201.8064,6718.0
2020-09-04 15:10:00,215.59,215.59,215.33,215.4,10997.0,201.7971,201.7971,201.5537,201.6192,10997.0
2020-09-04 15:15:00,215.49,216.2,215.48,216.03,10557.0,201.7035,202.368,201.6941,202.2089,10557.0
2020-09-04 15:20:00,216.06,216.55,216.06,216.51,18943.0,202.237,202.6957,202.237,202.6582,18943.0
2020-09-04 15:25:00,216.53,216.98,216.28,216.71,14715.0,202.6769,203.0981,202.4429,202.8454,14715.0
2020-09-04 15:30:00,216.62,216.67,216.04,216.12,18001.0,202.7612,202.808,202.2183,202.2932,18001.0
2020-09-04 15:35:00,216.11,216.25,215.51,215.51,15162.0,202.2838,202.4148,201.7222,201.7222,15162.0
2020-09-04 15:40:00,215.47,215.81,215.35,215.67,18772.0,201.6847,202.003,201.5724,201.872,18772.0
2020-09-04 15:45:00,215.65,216.34,215.34,215.34,24455.0,201.8532,202.4991,201.5631,201.5631,24455.0
2020-09-04 15:50:00,215.33,215.96,215.26,215.75,30413.0,201.5537,202.1434,201.4882,201.9468,30413.0
2020-09-04 15:55:00,215.66,216.26,215.47,216.22,129025.0,201.8626,202.4242,201.6847,202.3868,129025.0
2020-09-08 09:30:00,213.73,214.1,212.6,213.94,45336.0,200.0561,200.4024,198.9984,200.2526,45336.0
2020-09-08 09:35:00,214.05,214.37,213.59,214.36,12317.0,200.3556,200.6551,199.925,200.6458,12317.0
2020-09-08 09:40:00,214.31,214.4,213.25,213.36,10633.0,200.599,200.6832,199.6068,199.7097,10633.0
2020-09-08 09:45:00,213.25,213.7,212.88,213.28,14578.0,199.6068,200.028,199.2605,199.6349,14578.0
2020-09-08 09:50:00,213.39,213.58,213.16,213.23,6725.0,199.7378,199.9157,199.5225,199.5881,6725.0
2020-09-08 09:55:00,213.26,214.81,213.25,214.33,10904.0,199.6161,201.067,199.6068,200.6177,10904.0
2020-09-08 10:00:00,214.28,214.7,214.08,214.62,40894.0,200.5709,200.964,200.3837,200.8891,40894.0
2020-09-08 10:05:00,214.61,215.55,214.53,215.4,31414.0,200.8798,201.7596,200.8049,201.6192,31414.0
2020-09-08 10:10:00,215.46,215.55,215.16,215.4,23741.0,201.6754,201.7596,201.3946,201.6192,23741.0
2020-09-08 10:15:00,215.34,215.5,214.66,214.66,31366.0,201.5631,201.7128,200.9266,200.9266,31366.0
2020-09-08 10:20:00,214.69,215.1,214.39,214.84,10539.0,200.9547,201.3384,200.6738,201.0951,10539.0
2020-09-08 10:25:00,214.93,214.96,214.4,214.7,6970.0,201.1793,201.2074,200.6832,200.964,6970.0
2020-09-08 10:30:00,214.7,215.05,214.61,214.73,3991.0,200.964,201.2916,200.8798,200.9921,3991.0
2020-09-08 10:35:00,214.85,215.22,214.7,215.22,4016.0,201.1044,201.4507,200.964,201.4507,4016.0
2020-09-08 10:40:00,215.38,215.49,214.67,214.84,5819.0,201.6005,201.7035,200.9359,201.0951,5819.0
2020-09-08 10:45:00,214.81,215.07,214.62,215.0,16796.0,201.067,201.3103,200.8891,201.2448,16796.0
2020-09-08 10:50:00,214.9,215.52,214.89,215.48,10899.0,201.1512,201.7316,201.1419,201.6941,10899.0
2020-09-08 10:55:00,215.42,215.74,215.32,215.34,5043.0,201.6379,201.9375,201.5443,201.5631,5043.0
2020-09-08 11:00:00,215.18,215.55,215.05,215.21,19740.0,201.4133,201.7596,201.2916,201.4414,19740.0
2020-09-08 11:05:00,215.09,215.31,214.71,215.04,9187.0,201.3291,201.535,200.9734,201.2823,9187.0
2020-09-08 11:10:00,214.99,215.54,214.93,215.43,8450.0,201.2355,201.7503,201.1793,201.6473,8450.0
2020-09-08 11:15:00,215.53,215.95,215.47,215.84,3284.0,201.7409,202.134,201.6847,202.0311,3284.0
2020-09-08 11:20:00,215.99,216.02,215.56,215.8,4300.0,202.1715,202.1996,201.769,201.9936,4300.0
2020-09-08 11:25:00,215.79,216.0,215.58,215.88,11660.0,201.9843,202.1808,201.7877,202.0685,11660.0
2020-09-08 11:30:00,215.89,215.89,215.13,215.28,6900.0,202.0779,202.0779,201.3665,201.5069,6900.0
2020-09-08 11:35:00,215.28,215.66,215.23,215.43,3848.0,201.5069,201.8626,201.4601,201.6473,3848.0
2020-09-08 11:40:00,215.43,215.43,214.89,215.08,2523.0,201.6473,201.6473,201.1419,201.3197,2523.0
2020-09-08 11:45:00,215.04,215.15,214.8,215.05,5213.0,201.2823,201.3852,201.0576,201.2916,5213.0
2020-09-08 11:50:00,215.05,215.22,214.58,214.99,5119.0,201.2916,201.4507,200.8517,201.2355,5119.0
2020-09-08 11:55:00,214.88,215.72,214.88,215.72,3174.0,201.1325,201.9188,201.1325,201.9188,3174.0
2020-09-08 12:00:00,215.67,216.25,215.55,216.18,6379.0,201.872,202.4148,201.7596,202.3493,6379.0
2020-09-08 12:05:00,216.09,216.46,215.94,216.14,6451.0,202.2651,202.6114,202.1247,202.3119,6451.0
2020-09-08 12:10:00,216.28,216.75,216.22,216.44,10143.0,202.4429,202.8829,202.3868,202.5927,10143.0
2020-09-08 12:15:00,216.6,216.76,216.39,216.59,4301.0,202.7425,202.8922,202.5459,202.7331,4301.0
2020-09-08 12:20:00,216.56,216.68,216.34,216.5,3881.0,202.705,202.8173,202.4991,202.6489,3881.0
2020-09-08 12:25:00,216.43,216.47,215.8,215.94,15269.0,202.5833,202.6208,201.9936,202.1247,15269.0
2020-09-08 12:30:00,215.98,216.04,215.73,215.74,7384.0,202.1621,202.2183,201.9281,201.9375,7384.0
2020-09-08 12:35:00,215.68,215.98,215.58,215.73,8979.0,201.8813,202.1621,201.7877,201.9281,8979.0
2020-09-08 12:40:00,215.81,215.92,215.34,215.67,12053.0,202.003,202.106,201.5631,201.872,12053.0
2020-09-08 12:45:00,215.73,216.08,215.72,215.88,5749.0,201.9281,202.2557,201.9188,202.0685,5749.0
2020-09-08 12:50:00,215.88,215.89,215.66,215.82,9214.0,202.0685,202.0779,201.8626,202.0124,9214.0
2020-09-08 12:55:00,215.73,216.03,215.65,216.03,2348.0,201.9281,202.2089,201.8532,202.2089,2348.0
2020-09-08 13:00:00,215.95,216.1,215.85,216.01,2587.0,202.134,202.2744,202.0404,202.1902,2587.0
2020-09-08 13:05:00,215.95,216.36,215.95,216.15,4206.0,202.134,202.5178,202.134,202.3212,4206.0
2020-09-08 13:10:00,216.09,216.24,216.05,216.12,9811.0,202.2651,202.4055,202.2276,202.2932,9811.0
2020-09-08 13:15:00,216.18,216.35,216.17,216.34,2855.0,202.3493,202.5084,202.34,202.4991,2855.0
2020-09-08 13:20:00,216.36,216.47,216.31,216.47,2277.0,202.5178,202.6208,202.471,202.6208,2277.0
2020-09-08 13:25:00,216.44,216.59,216.42,216.5,3552.0,202.5927,202.7331,202.574,202.6489,3552.0
2020-09-08 13:30:00,216.44,216.58,216.33,216.52,5062.0,202.5927,202.7237,202.4897,202.6676,5062.0
2020-09-08 13:35:00,216.53,216.82,216.53,216.82,3796.0,202.6769,202.9484,202.6769,202.9484,3796.0
2020-09-08 13:40:00,216.82,216.92,216.82,216.85,2269.0,202.9484,203.042,202.9484,202.9765,2269.0
2020-09-08 13:45:00,216.93,216.94,216.78,216.94,2449.0,203.0513,203.0607,202.9109,203.0607,2449.0
2020-09-08 13:50:00,216.78,216.85,216.69,216.78,1840.0,202.9109,202.9765,202.8267,202.9109,1840.0
2020-09-08 13:55:00,216.79,216.79,216.41,216.48,3636.0,202.9203,202.9203,202.5646,202.6301,3636.0
2020-09-08 14:00:00,216.41,216.54,216.02,216.03,4553.0,202.5646,202.6863,202.1996,202.2089,4553.0
2020-09-08 14:05:00,216.03,216.18,216.0,216.17,11704.0,202.2089,202.3493,202.1808,202.34,11704.0
2020-09-08 14:10:00,216.24,216.44,216.0,216.01,4835.0,202.4055,202.5927,202.1808,202.1902,4835.0
2020-09-08 14:15:00,215.94,216.05,215.78,216.03,4372.0,202.1247,202.2276,201.9749,202.2089,4372.0
2020-09-08 14:20:00,216.03,216.05,215.85,215.93,2217.0,202.2089,202.2276,202.0404,202.1153,2217.0
2020-09-08 14:25:00,215.97,216.16,215.96,216.02,4151.0,202.1528,202.3306,202.1434,202.1996,4151.0
2020-09-08 14:30:00,215.99,215.99,215.68,215.89,10216.0,202.1715,202.1715,201.8813,202.0779,10216.0
2020-09-08 14:35:00,215.9,215.98,215.67,215.79,8585.0,202.0872,202.1621,201.872,201.9843,8585.0
2020-09-08 14:40:00,215.81,216.02,215.55,215.61,16427.0,202.003,202.1996,201.7596,201.8158,16427.0
2020-09-08 14:45:00,215.59,215.66,215.12,215.44,5536.0,201.7971,201.8626,201.3571,201.6567,5536.0
2020-09-08 14:50:00,215.41,215.41,215.14,215.15,4068.0,201.6286,201.6286,201.3759,201.3852,4068.0
2020-09-08 14:55:00,215.0,215.7,214.97,215.63,18537.0,201.2448,201.9,201.2167,201.8345,18537.0
2020-09-08 15:00:00,215.76,215.76,214.74,214.8,6942.0,201.9562,201.9562,201.0015,201.0576,6942.0
2020-09-08 15:05:00,214.78,214.93,214.72,214.93,4643.0,201.0389,201.1793,200.9827,201.1793,4643.0
2020-09-08 15:10:00,214.93,215.44,214.93,215.24,4713.0,201.1793,201.6567,201.1793,201.4695,4713.0
2020-09-08 15:15:00,215.36,215.58,215.11,215.58,9418.0,201.5818,201.7877,201.3478,201.7877,9418.0
2020-09-08 15:20:00,215.81,215.97,215.74,215.89,7724.0,202.003,202.1528,201.9375,202.0779,7724.0
2020-09-08 15:25:00,215.93,216.18,215.67,215.83,7488.0,202.1153,202.3493,201.872,202.0217,7488.0
2020-09-08 15:30:00,215.89,216.34,215.6,215.76,11890.0,202.0779,202.4991,201.8064,201.9562,11890.0
2020-09-08 15:35:00,215.75,215.95,215.69,215.76,13592.0,201.9468,202.134,201.8907,201.9562,13592.0
2020-09-08 15:40:00,215.94,216.04,215.78,215.87,15230.0,202.1247,202.2183,201.9749,202.0592,15230.0
2020-09-08 15:45:00,215.79,215.93,215.41,215.81,20442.0,201.9843,202.1153,201.6286,202.003,20442.0
2020-09-08 15:50:00,215.72,215.83,215.22,215.68,26442.0,201.9188,202.0217,201.4507,201.8813,26442.0
2020-09-08 15:55:00,215.67,216.03,215.38,215.79,130216.0,201.872,202.2089,201.6005,201.9843,130216.0
2020-09-09 09:30:00,217.1,218.68,216.73,218.56,39574.0,203.2105,204.6894,202.8641,204.5771,39574.0
2020-09-09 09:35:00,218.39,219.38,218.15,219.07,8374.0,204.4179,205.3446,204.1933,205.0544,8374.0
2020-09-09 09:40:00,219.05,219.43,218.41,218.61,19570.0,205.0357,205.3914,204.4367,204.6239,19570.0
2020-09-09 09:45:00,218.74,218.87,218.18,218.19,9217.0,204.7455,204.8672,204.2214,204.2307,9217.0
2020-09-09 09:50:00,218.31,218.49,217.68,218.01,26508.0,204.3431,204.5115,203.7534,204.0622,26508.0
2020-09-09 09:55:00,218.09,218.17,217.8,218.03,12502.0,204.1371,204.212,203.8657,204.081,12502.0
2020-09-09 10:00:00,218.06,218.73,217.97,218.73,29362.0,204.109,204.7362,204.0248,204.7362,29362.0
2020-09-09 10:05:00,218.77,218.77,218.14,218.14,5321.0,204.7736,204.7736,204.1839,204.1839,5321.0
2020-09-09 10:10:00,218.22,218.45,218.11,218.19,13513.0,204.2588,204.4741,204.1558,204.2307,13513.0
2020-09-09 10:15:00,218.33,218.79,218.33,218.72,13042.0,204.3618,204.7923,204.3618,204.7268,13042.0
2020-09-09 10:20:00,218.61,218.79,218.54,218.72,7463.0,204.6239,204.7923,204.5583,204.7268,7463.0
2020-09-09 10:25:00,218.76,219.0,218.69,218.9,16718.0,204.7643,204.9889,204.6987,204.8953,16718.0
2020-09-09 10:30:00,218.86,219.22,218.86,219.19,11550.0,204.8579,205.1948,204.8579,205.1668,11550.0
2020-09-09 10:35:00,219.2,219.24,218.88,218.88,6894.0,205.1761,205.2136,204.8766,204.8766,6894.0
2020-09-09 10:40:00,218.91,219.02,218.43,218.45,5157.0,204.9047,205.0076,204.4554,204.4741,5157.0
2020-09-09 10:45:00,218.54,218.54,218.21,218.21,7941.0,204.5583,204.5583,204.2495,204.2495,7941.0
2020-09-09 10:50:00,218.21,218.42,218.17,218.28,10229.0,204.2495,204.446,204.212,204.315,10229.0
2020-09-09 10:55:00,218.27,218.6,218.27,218.5,15232.0,204.3056,204.6145,204.3056,204.5209,15232.0
2020-09-09 11:00:00,218.54,219.04,218.54,218.95,19818.0,204.5583,205.0264,204.5583,204.9421,19818.0
2020-09-09 11:05:00,218.92,218.92,218.62,218.68,12547.0,204.914,204.914,204.6332,204.6894,12547.0
2020-09-09 11:10:00,218.55,218.71,218.45,218.59,6790.0,204.5677,204.7175,204.4741,204.6051,6790.0
2020-09-09 11:15:00,218.59,218.71,218.49,218.67,7971.0,204.6051,204.7175,204.5115,204.68,7971.0
2020-09-09 11:20:00,218.69,218.93,218.6,218.61,13482.0,204.6987,204.9234,204.6145,204.6239,13482.0
2020-09-09 11:25:00,218.58,219.01,218.56,218.96,7223.0,204.5958,204.9983,204.5771,204.9515,7223.0
2020-09-09 11:30:00,218.96,219.04,218.91,218.96,11815.0,204.9515,205.0264,204.9047,204.9515,11815.0
2020-09-09 11:35:00,218.96,219.04,218.85,218.96,4856.0,204.9515,205.0264,204.8485,204.9515,4856.0
2020-09-09 11:40:00,218.96,219.04,218.9,219.04,7037.0,204.9515,205.0264,204.8953,205.0264,7037.0
2020-09-09 11:45:00,219.04,219.35,218.99,219.12,19242.0,205.0264,205.3165,204.9795,205.1012,19242.0
2020-09-09 11:50:00,219.13,219.19,219.03,219.03,6877.0,205.1106,205.1668,205.017,205.017,6877.0
2020-09-09 11:55:00,219.08,219.2,218.95,219.03,5701.0,205.0638,205.1761,204.9421,205.017,5701.0
2020-09-09 12:00:00,219.11,219.21,218.7,218.84,16816.0,205.0919,205.1855,204.7081,204.8391,16816.0
2020-09-09 12:05:00,218.87,219.45,218.87,219.39,17925.0,204.8672,205.4101,204.8672,205.354,17925.0
2020-09-09 12:10:00,219.41,219.63,219.16,219.37,11284.0,205.3727,205.5786,205.1387,205.3352,11284.0
2020-09-09 12:15:00,219.37,219.45,219.22,219.38,6117.0,205.3352,205.4101,205.1948,205.3446,6117.0
2020-09-09 12:20:00,219.45,219.55,219.4,219.47,2359.0,205.4101,205.5037,205.3633,205.4288,2359.0
2020-09-09 12:25:00,219.48,219.58,219.31,219.31,3200.0,205.4382,205.5318,205.2791,205.2791,3200.0
2020-09-09 12:30:00,219.35,219.65,219.3,219.56,5502.0,205.3165,205.5973,205.2697,205.5131,5502.0
2020-09-09 12:35:00,219.58,219.85,219.54,219.8,9329.0,205.5318,205.7845,205.4944,205.7377,9329.0
2020-09-09 12:40:00,219.81,219.95,219.74,219.93,4177.0,205.7471,205.8781,205.6816,205.8594,4177.0
2020-09-09 12:45:00,219.98,220.09,219.71,219.72,7712.0,205.9062,206.0092,205.6535,205.6628,7712.0
2020-09-09 12:50:00,219.68,219.69,219.31,219.36,5329.0,205.6254,205.6348,205.2791,205.3259,5329.0
2020-09-09 12:55:00,219.41,219.52,219.38,219.45,5043.0,205.3727,205.4756,205.3446,205.4101,5043.0
2020-09-09 13:00:00,219.44,219.86,219.44,219.81,5031.0,205.4008,205.7939,205.4008,205.7471,5031.0
2020-09-09 13:05:00,219.79,220.22,219.78,219.95,3504.0,205.7284,206.1309,205.719,205.8781,3504.0
2020-09-09 13:10:00,220.08,220.09,219.83,219.84,3927.0,205.9998,206.0092,205.7658,205.7752,3927.0
2020-09-09 13:15:00,219.93,220.02,219.85,219.85,3550.0,205.8594,205.9437,205.7845,205.7845,3550.0
2020-09-09 13:20:00,219.89,219.95,219.63,219.64,4296.0,205.822,205.8781,205.5786,205.588,4296.0
2020-09-09 13:25:00,219.72,219.87,219.64,219.73,3628.0,205.6628,205.8032,205.588,205.6722,3628.0
2020-09-09 13:30:00,219.78,219.82,219.6,219.75,4608.0,205.719,205.7564,205.5505,205.6909,4608.0
2020-09-09 13:35:00,219.82,219.93,219.61,219.62,2670.0,205.7564,205.8594,205.5599,205.5692,2670.0
2020-09-09 13:40:00,219.67,219.83,219.62,219.67,4916.0,205.616,205.7658,205.5692,205.616,4916.0
2020-09-09 13:45:00,219.66,219.67,219.49,219.56,11502.0,205.6067,205.616,205.4476,205.5131,11502.0
2020-09-09 13:50:00,219.67,219.72,219.55,219.67,3004.0,205.616,205.6628,205.5037,205.616,3004.0
2020-09-09 13:55:00,219.69,219.69,219.4,219.5,9792.0,205.6348,205.6348,205.3633,205.4569,9792.0
2020-09-09 14:00:00,219.55,219.67,219.44,219.45,5650.0,205.5037,205.616,205.4008,205.4101,5650.0
2020-09-09 14:05:00,219.53,219.75,219.53,219.68,4052.0,205.485,205.6909,205.485,205.6254,4052.0
2020-09-09 14:10:00,219.8,219.86,219.63,219.79,2747.0,205.7377,205.7939,205.5786,205.7284,2747.0
2020-09-09 14:15:00,219.8,219.85,219.53,219.61,8300.0,205.7377,205.7845,205.485,205.5599,8300.0
2020-09-09 14:20:00,219.65,219.65,219.39,219.6,7019.0,205.5973,205.5973,205.354,205.5505,7019.0
2020-09-09 14:25:00,219.64,219.78,219.46,219.49,3737.0,205.588,205.719,205.4195,205.4476,3737.0
2020-09-09 14:30:00,219.51,219.75,219.48,219.61,3817.0,205.4663,205.6909,205.4382,205.5599,3817.0
2020-09-09 14:35:00,219.59,219.67,219.56,219.56,12631.0,205.5412,205.616,205.5131,205.5131,12631.0
2020-09-09 14:40:00,219.56,219.68,219.53,219.64,5613.0,205.5131,205.6254,205.485,205.588,5613.0
2020-09-09 14:45:00,219.63,219.63,219.48,219.61,3001.0,205.5786,205.5786,205.4382,205.5599,3001.0
2020-09-09 14:50:00,219.57,219.6,219.46,219.56,3652.0,205.5224,205.5505,205.4195,205.5131,3652.0
2020-09-09 14:55:00,219.6,219.61,219.51,219.53,3206.0,205.5505,205.5599,205.4663,205.485,3206.0
2020-09-09 15:00:00,219.55,219.93,219.51,219.85,8902.0,205.5037,205.8594,205.4663,205.7845,8902.0
2020-09-09 15:05:00,219.88,220.1,219.87,220.04,7924.0,205.8126,206.0185,205.8032,205.9624,7924.0
2020-09-09 15:10:00,220.03,220.03,219.72,219.73,13660.0,205.953,205.953,205.6628,205.6722,13660.0
2020-09-09 15:15:00,219.75,219.81,219.5,219.66,14597.0,205.6909,205.7471,205.4569,205.6067,14597.0
2020-09-09 15:20:00,219.66,219.82,219.62,219.65,9648.0,205.6067,205.7564,205.5692,205.5973,9648.0
2020-09-09 15:25:00,219.62,219.73,219.49,219.63,15893.0,205.5692,205.6722,205.4476,205.5786,15893.0
2020-09-09 15:30:00,219.64,219.78,219.53,219.63,7869.0,205.588,205.719,205.485,205.5786,7869.0
2020-09-09 15:35:00,219.6,219.62,219.33,219.34,19821.0,205.5505,205.5692,205.2978,205.3072,19821.0
2020-09-09 15:40:00,219.34,219.51,219.28,219.34,21973.0,205.3072,205.4663,205.251,205.3072,21973.0
2020-09-09 15:45:00,219.28,219.29,218.73,218.83,15396.0,205.251,205.2604,204.7362,204.8298,15396.0
2020-09-09 15:50:00,218.88,219.24,218.88,219.08,30638.0,204.8766,205.2136,204.8766,205.0638,30638.0
2020-09-09 15:55:00,219.03,219.07,218.33,218.37,95121.0,205.017,205.0544,204.3618,204.3992,95121.0
2020-09-10 09:30:00,219.54,219.72,219.0,219.62,17889.0,205.4944,205.6628,204.9889,205.5692,17889.0
2020-09-10 09:35:00,219.76,220.26,219.54,219.98,4746.0,205.7003,206.1683,205.4944,205.9062,4746.0
2020-09-10 09:40:00,220.25,220.56,220.08,220.3,4214.0,206.1589,206.4491,205.9998,206.2057,4214.0
2020-09-10 09:45:00,220.24,220.24,219.69,219.72,5322.0,206.1496,206.1496,205.6348,205.6628,5322.0
2020-09-10 09:50:00,219.65,219.89,219.62,219.84,2541.0,205.5973,205.822,205.5692,205.7752,2541.0
2020-09-10 09:55:00,219.91,220.09,219.51,219.74,7553.0,205.8407,206.0092,205.4663,205.6816,7553.0
2020-09-10 10:00:00,219.74,220.03,219.72,219.98,5710.0,205.6816,205.953,205.6628,205.9062,5710.0
2020-09-10 10:05:00,219.99,220.16,219.78,220.16,4555.0,205.9156,206.0747,205.719,206.0747,4555.0
2020-09-10 10:10:00,220.2,220.2,219.77,219.93,5974.0,206.1121,206.1121,205.7096,205.8594,5974.0
2020-09-10 10:15:00,220.0,220.06,219.86,219.91,2100.0,205.9249,205.9811,205.7939,205.8407,2100.0
2020-09-10 10:20:00,219.93,219.94,219.67,219.78,14072.0,205.8594,205.8688,205.616,205.719,14072.0
2020-09-10 10:25:00,219.67,219.67,219.38,219.42,18527.0,205.616,205.616,205.3446,205.382,18527.0
2020-09-10 10:30:00,219.5,219.86,219.25,219.25,6045.0,205.4569,205.7939,205.2229,205.2229,6045.0
2020-09-10 10:35:00,219.28,219.32,218.91,219.16,7800.0,205.251,205.2884,204.9047,205.1387,7800.0
2020-09-10 10:40:00,219.11,219.24,218.89,219.01,3084.0,205.0919,205.2136,204.8859,204.9983,3084.0
2020-09-10 10:45:00,219.12,219.12,218.38,218.85,13863.0,205.1012,205.1012,204.4086,204.8485,13863.0
2020-09-10 10:50:00,218.93,219.15,218.88,219.07,4597.0,204.9234,205.1293,204.8766,205.0544,4597.0
2020-09-10 10:55:00,219.13,219.19,218.4,218.46,17735.0,205.1106,205.1668,204.4273,204.4835,17735.0
2020-09-10 11:00:00,218.42,218.74,218.11,218.63,14211.0,204.446,204.7455,204.1558,204.6426,14211.0
2020-09-10 11:05:00,218.6,219.12,218.6,218.86,4982.0,204.6145,205.1012,204.6145,204.8579,4982.0
2020-09-10 11:10:00,218.84,219.11,218.78,218.84,6124.0,204.8391,205.0919,204.783,204.8391,6124.0
2020-09-10 11:15:00,218.93,218.97,218.39,218.65,7103.0,204.9234,204.9608,204.4179,204.6613,7103.0
2020-09-10 11:20:00,218.91,219.01,218.73,218.73,3889.0,204.9047,204.9983,204.7362,204.7362,3889.0
2020-09-10 11:25:00,218.77,218.77,218.4,218.55,7130.0,204.7736,204.7736,204.4273,204.5677,7130.0
2020-09-10 11:30:00,218.55,218.68,218.33,218.34,30305.0,204.5677,204.6894,204.3618,204.3711,30305.0
2020-09-10 11:35:00,218.21,218.63,218.11,218.52,9148.0,204.2495,204.6426,204.1558,204.5396,9148.0
2020-09-10 11:40:00,218.43,218.6,218.4,218.43,3906.0,204.4554,204.6145,204.4273,204.4554,3906.0
2020-09-10 11:45:00,218.36,218.78,218.11,218.73,3535.0,204.3899,204.783,204.1558,204.7362,3535.0
2020-09-10 11:50:00,218.77,218.96,218.64,218.67,2523.0,204.7736,204.9515,204.6519,204.68,2523.0
2020-09-10 11:55:00,218.48,218.57,218.32,218.54,5027.0,204.5022,204.5864,204.3524,204.5583,5027.0
2020-09-10 12:00:00,218.5,218.7,218.07,218.18,4429.0,204.5209,204.7081,204.1184,204.2214,4429.0
2020-09-10 12:05:00,218.18,218.47,218.17,218.43,6050.0,204.2214,204.4928,204.212,204.4554,6050.0
2020-09-10 12:10:00,218.26,218.48,218.26,218.37,1919.0,204.2963,204.5022,204.2963,204.3992,1919.0
2020-09-10 12:15:00,218.27,218.5,218.27,218.36,6598.0,204.3056,204.5209,204.3056,204.3899,6598.0
2020-09-10 12:20:00,218.36,218.41,217.86,217.98,9491.0,204.3899,204.4367,203.9218,204.0342,9491.0
2020-09-10 12:25:00,218.01,218.12,217.85,217.85,27700.0,204.0622,204.1652,203.9125,203.9125,27700.0
2020-09-10 12:30:00,217.86,218.08,217.65,217.99,4880.0,203.9218,204.1278,203.7253,204.0435,4880.0
2020-09-10 12:35:00,217.83,217.83,217.29,217.5,3751.0,203.8938,203.8938,203.3883,203.5849,3751.0
2020-09-10 12:40:00,217.37,217.51,217.24,217.24,2100.0,203.4632,203.5942,203.3415,203.3415,2100.0
2020-09-10 12:45:00,217.3,217.58,217.29,217.5,1990.0,203.3977,203.6598,203.3883,203.5849,1990.0
2020-09-10 12:50:00,217.58,217.73,217.39,217.46,5664.0,203.6598,203.8002,203.4819,203.5474,5664.0
2020-09-10 12:55:00,217.46,217.7,217.45,217.46,4331.0,203.5474,203.7721,203.5381,203.5474,4331.0
2020-09-10 13:00:00,217.5,217.74,217.42,217.58,6200.0,203.5849,203.8095,203.51,203.6598,6200.0
2020-09-10 13:05:00,217.79,217.79,217.49,217.54,1665.0,203.8563,203.8563,203.5755,203.6223,1665.0
2020-09-10 13:10:00,217.65,217.67,217.47,217.61,2478.0,203.7253,203.744,203.5568,203.6878,2478.0
2020-09-10 13:15:00,217.61,217.89,217.5,217.86,3037.0,203.6878,203.9499,203.5849,203.9218,3037.0
2020-09-10 13:20:00,217.88,217.88,217.77,217.77,700.0,203.9406,203.9406,203.8376,203.8376,700.0
2020-09-10 13:25:00,217.78,217.78,217.46,217.46,1737.0,203.847,203.847,203.5474,203.5474,1737.0
2020-09-10 13:30:00,217.58,217.93,217.57,217.63,1813.0,203.6598,203.9874,203.6504,203.7066,1813.0
2020-09-10 13:35:00,217.64,217.7,217.42,217.48,2300.0,203.7159,203.7721,203.51,203.5662,2300.0
2020-09-10 13:40:00,217.41,217.48,217.36,217.41,2667.0,203.5006,203.5662,203.4538,203.5006,2667.0
2020-09-10 13:45:00,217.46,217.57,217.25,217.3,2500.0,203.5474,203.6504,203.3509,203.3977,2500.0
2020-09-10 13:50:00,217.42,217.43,217.03,217.03,2850.0,203.51,203.5194,203.1449,203.1449,2850.0
2020-09-10 13:55:00,217.11,217.11,216.81,216.81,2500.0,203.2198,203.2198,202.939,202.939,2500.0
2020-09-10 14:00:00,216.88,217.4,216.72,217.4,3506.0,203.0045,203.4913,202.8548,203.4913,3506.0
2020-09-10 14:05:00,217.49,217.56,217.31,217.35,9364.0,203.5755,203.641,203.407,203.4445,9364.0
2020-09-10 14:10:00,217.39,217.39,216.69,216.72,3400.0,203.4819,203.4819,202.8267,202.8548,3400.0
2020-09-10 14:15:00,216.69,216.69,216.31,216.48,10670.0,202.8267,202.8267,202.471,202.6301,10670.0
2020-09-10 14:20:00,216.4,216.68,216.16,216.19,5344.0,202.5553,202.8173,202.3306,202.3587,5344.0
2020-09-10 14:25:00,216.25,216.42,215.38,215.38,5465.0,202.4148,202.574,201.6005,201.6005,5465.0
2020-09-10 14:30:00,215.49,215.79,215.08,215.76,3760.0,201.7035,201.9843,201.3197,201.9562,3760.0
2020-09-10 14:35:00,215.73,216.08,215.55,215.98,5624.0,201.9281,202.2557,201.7596,202.1621,5624.0
2020-09-10 14:40:00,215.98,215.98,215.63,215.63,5495.0,202.1621,202.1621,201.8345,201.8345,5495.0
2020-09-10 14:45:00,215.69,216.45,215.58,216.43,5044.0,201.8907,202.6021,201.7877,202.5833,5044.0
2020-09-10 14:50:00,216.34,216.46,215.95,216.03,8276.0,202.4991,202.6114,202.134,202.2089,8276.0
2020-09-10 14:55:00,216.1,216.68,216.03,216.5,3786.0,202.2744,202.8173,202.2089,202.6489,3786.0
2020-09-10 15:00:00,216.45,216.52,216.1,216.11,4900.0,202.6021,202.6676,202.2744,202.2838,4900.0
2020-09-10 15:05:00,216.02,216.32,215.78,215.78,6529.0,202.1996,202.4804,201.9749,201.9749,6529.0
2020-09-10 15:10:00,215.71,215.83,215.61,215.63,5493.0,201.9094,202.0217,201.8158,201.8345,5493.0
2020-09-10 15:15:00,215.49,215.57,215.0,215.0,4764.0,201.7035,201.7784,201.2448,201.2448,4764.0
2020-09-10 15:20:00,215.05,215.12,213.95,213.98,13963.0,201.2916,201.3571,200.262,200.2901,13963.0
2020-09-10 15:25:00,214.14,214.79,214.0,214.79,10402.0,200.4398,201.0483,200.3088,201.0483,10402.0
2020-09-10 15:30:00,214.6,214.85,214.46,214.78,9593.0,200.8704,201.1044,200.7394,201.0389,9593.0
2020-09-10 15:35:00,214.75,215.08,214.64,214.89,5482.0,201.0108,201.3197,200.9079,201.1419,5482.0
2020-09-10 15:40:00,214.95,215.95,214.95,215.89,13934.0,201.198,202.134,201.198,202.0779,13934.0
2020-09-10 15:45:00,215.87,215.87,214.74,214.77,12509.0,202.0592,202.0592,201.0015,201.0295,12509.0
2020-09-10 15:50:00,214.76,215.6,214.61,215.44,22669.0,201.0202,201.8064,200.8798,201.6567,22669.0
2020-09-10 15:55:00,215.37,215.65,214.43,214.57,52969.0,201.5911,201.8532,200.7113,200.8423,52969.0
2020-09-11 09:30:00,216.19,216.68,214.5,215.18,27033.0,202.3587,202.8173,200.7768,201.4133,27033.0
2020-09-11 09:35:00,215.37,216.24,215.08,216.24,5313.0,201.5911,202.4055,201.3197,202.4055,5313.0
2020-09-11 09:40:00,216.01,216.2,215.51,215.89,10464.0,202.1902,202.368,201.7222,202.0779,10464.0
2020-09-11 09:45:00,215.79,216.12,215.56,216.09,7611.0,201.9843,202.2932,201.769,202.2651,7611.0
2020-09-11 09:50:00,215.93,216.22,215.79,215.89,2693.0,202.1153,202.3868,201.9843,202.0779,2693.0
2020-09-11 09:55:00,215.85,215.85,214.06,214.21,15267.0,202.0404,202.0404,200.365,200.5054,15267.0
2020-09-11 10:00:00,214.39,214.66,214.15,214.65,8734.0,200.6738,200.9266,200.4492,200.9172,8734.0
2020-09-11 10:05:00,214.8,214.95,214.59,214.73,6496.0,201.0576,201.198,200.8611,200.9921,6496.0
2020-09-11 10:10:00,214.74,214.92,213.98,214.91,8809.0,201.0015,201.1699,200.2901,201.1606,8809.0
2020-09-11 10:15:00,214.68,215.29,214.51,214.88,4856.0,200.9453,201.5163,200.7862,201.1325,4856.0
2020-09-11 10:20:00,215.16,215.81,215.01,215.61,9160.0,201.3946,202.003,201.2542,201.8158,9160.0
2020-09-11 10:25:00,215.51,215.64,214.95,214.95,3054.0,201.7222,201.8439,201.198,201.198,3054.0
2020-09-11 10:30:00,215.16,215.29,214.9,215.05,2011.0,201.3946,201.5163,201.1512,201.2916,2011.0
2020-09-11 10:35:00,215.11,215.43,214.88,215.09,8603.0,201.3478,201.6473,201.1325,201.3291,8603.0
2020-09-11 10:40:00,215.37,215.67,215.14,215.62,10972.0,201.5911,201.872,201.3759,201.8252,10972.0
2020-09-11 10:45:00,215.69,215.88,215.59,215.87,3687.0,201.8907,202.0685,201.7971,202.0592,3687.0
2020-09-11 10:50:00,215.95,216.22,215.74,215.87,5701.0,202.134,202.3868,201.9375,202.0592,5701.0
2020-09-11 10:55:00,215.88,216.01,215.62,215.75,8650.0,202.0685,202.1902,201.8252,201.9468,8650.0
2020-09-11 11:00:00,215.76,216.12,215.6,216.06,4249.0,201.9562,202.2932,201.8064,202.237,4249.0
2020-09-11 11:05:00,215.94,216.48,215.94,216.44,12146.0,202.1247,202.6301,202.1247,202.5927,12146.0
2020-09-11 11:10:00,216.42,216.48,216.21,216.23,3840.0,202.574,202.6301,202.3774,202.3961,3840.0
2020-09-11 11:15:00,216.24,216.37,215.97,216.3,5818.0,202.4055,202.5272,202.1528,202.4616,5818.0
2020-09-11 11:20:00,216.27,216.34,215.73,216.18,4807.0,202.4336,202.4991,201.9281,202.3493,4807.0
2020-09-11 11:25:00,216.14,216.38,216.07,216.33,2901.0,202.3119,202.5365,202.2464,202.4897,2901.0
2020-09-11 11:30:00,216.37,216.42,215.75,215.95,1400.0,202.5272,202.574,201.9468,202.134,1400.0
2020-09-11 11:35:00,215.89,216.0,215.74,215.88,2700.0,202.0779,202.1808,201.9375,202.0685,2700.0
2020-09-11 11:40:00,215.91,216.14,215.91,216.12,2475.0,202.0966,202.3119,202.0966,202.2932,2475.0
2020-09-11 11:45:00,216.06,216.36,216.04,216.06,2001.0,202.237,202.5178,202.2183,202.237,2001.0
2020-09-11 11:50:00,216.07,216.11,215.92,216.03,2125.0,202.2464,202.2838,202.106,202.2089,2125.0
2020-09-11 11:55:00,216.03,216.03,215.65,215.66,3950.0,202.2089,202.2089,201.8532,201.8626,3950.0
2020-09-11 12:00:00,215.59,215.85,215.4,215.85,2291.0,201.7971,202.0404,201.6192,202.0404,2291.0
2020-09-11 12:05:00,215.88,215.92,215.67,215.85,2899.0,202.0685,202.106,201.872,202.0404,2899.0
2020-09-11 12:10:00,215.85,215.89,215.67,215.78,4623.0,202.0404,202.0779,201.872,201.9749,4623.0
2020-09-11 12:15:00,215.74,215.85,215.58,215.85,1601.0,201.9375,202.0404,201.7877,202.0404,1601.0
2020-09-11 12:20:00,215.93,216.16,215.85,216.08,1900.0,202.1153,202.3306,202.0404,202.2557,1900.0
2020-09-11 12:25:00,216.03,216.14,215.88,215.89,1259.0,202.2089,202.3119,202.0685,202.0779,1259.0
2020-09-11 12:30:00,215.88,215.88,215.48,215.48,4285.0,202.0685,202.0685,201.6941,201.6941,4285.0
2020-09-11 12:35:00,215.54,215.71,215.3,215.46,3602.0,201.7503,201.9094,201.5256,201.6754,3602.0
2020-09-11 12:40:00,215.25,215.29,214.96,215.16,1800.0,201.4788,201.5163,201.2074,201.3946,1800.0
2020-09-11 12:45:00,214.99,215.23,214.84,215.2,2997.0,201.2355,201.4601,201.0951,201.432,2997.0
2020-09-11 12:50:00,215.21,215.31,215.1,215.1,1739.0,201.4414,201.535,201.3384,201.3384,1739.0
2020-09-11 12:55:00,215.24,215.26,214.63,214.71,2350.0,201.4695,201.4882,200.8985,200.9734,2350.0
2020-09-11 13:00:00,214.68,215.01,214.68,214.95,2243.0,200.9453,201.2542,200.9453,201.198,2243.0
2020-09-11 13:05:00,214.84,214.98,214.29,214.38,2954.0,201.0951,201.2261,200.5802,200.6645,2954.0
2020-09-11 13:10:00,214.46,214.47,214.18,214.21,2592.0,200.7394,200.7487,200.4773,200.5054,2592.0
2020-09-11 13:15:00,214.2,214.42,213.84,214.1,3912.0,200.496,200.7019,200.159,200.4024,3912.0
2020-09-11 13:20:00,214.25,214.25,213.95,214.19,2502.0,200.5428,200.5428,200.262,200.4866,2502.0
2020-09-11 13:25:00,214.03,214.11,213.69,213.74,3174.0,200.3369,200.4118,200.0186,200.0654,3174.0
2020-09-11 13:30:00,213.71,213.72,213.28,213.62,4819.0,200.0374,200.0467,199.6349,199.9531,4819.0
2020-09-11 13:35:00,213.62,213.98,213.62,213.93,5405.0,199.9531,200.2901,199.9531,200.2433,5405.0
2020-09-11 13:40:00,213.85,214.06,213.67,213.67,3872.0,200.1684,200.365,199.9999,199.9999,3872.0
2020-09-11 13:45:00,213.7,214.07,213.51,213.97,23800.0,200.028,200.3743,199.8501,200.2807,23800.0
2020-09-11 13:50:00,213.98,214.36,213.97,214.04,2850.0,200.2901,200.6458,200.2807,200.3462,2850.0
2020-09-11 13:55:00,214.0,214.0,213.52,213.55,3250.0,200.3088,200.3088,199.8595,199.8876,3250.0
2020-09-11 14:00:00,213.62,213.99,213.44,213.76,10300.0,199.9531,200.2994,199.7846,200.0842,10300.0
2020-09-11 14:05:00,213.75,214.1,213.75,213.97,4822.0,200.0748,200.4024,200.0748,200.2807,4822.0
2020-09-11 14:10:00,214.06,214.38,213.98,214.22,2251.0,200.365,200.6645,200.2901,200.5147,2251.0
2020-09-11 14:15:00,214.2,214.2,214.05,214.2,908.0,200.496,200.496,200.3556,200.496,908.0
2020-09-11 14:20:00,214.17,214.25,213.95,214.25,2702.0,200.4679,200.5428,200.262,200.5428,2702.0
2020-09-11 14:25:00,214.44,214.59,214.23,214.23,3448.0,200.7206,200.8611,200.5241,200.5241,3448.0
2020-09-11 14:30:00,214.25,214.53,214.25,214.41,1712.0,200.5428,200.8049,200.5428,200.6926,1712.0
2020-09-11 14:35:00,214.6,214.68,214.55,214.66,1244.0,200.8704,200.9453,200.8236,200.9266,1244.0
2020-09-11 14:40:00,214.68,214.68,214.4,214.55,2834.0,200.9453,200.9453,200.6832,200.8236,2834.0
2020-09-11 14:45:00,214.51,214.51,214.22,214.27,1922.0,200.7862,200.7862,200.5147,200.5615,1922.0
2020-09-11 14:50:00,214.34,214.6,214.15,214.48,3893.0,200.627,200.8704,200.4492,200.7581,3893.0
2020-09-11 14:55:00,214.5,214.58,213.99,214.16,13031.0,200.7768,200.8517,200.2994,200.4586,13031.0
2020-09-11 15:00:00,214.03,214.25,213.86,214.12,4106.0,200.3369,200.5428,200.1778,200.4211,4106.0
2020-09-11 15:05:00,214.22,214.27,213.84,213.84,2004.0,200.5147,200.5615,200.159,200.159,2004.0
2020-09-11 15:10:00,213.79,213.83,213.68,213.83,2026.0,200.1122,200.1497,200.0093,200.1497,2026.0
2020-09-11 15:15:00,213.97,214.43,213.89,214.31,4889.0,200.2807,200.7113,200.2058,200.599,4889.0
2020-09-11 15:20:00,214.39,214.96,214.36,214.83,16930.0,200.6738,201.2074,200.6458,201.0857,16930.0
2020-09-11 15:25:00,214.9,215.33,214.75,215.1,18615.0,201.1512,201.5537,201.0108,201.3384,18615.0
2020-09-11 15:30:00,215.09,216.06,215.09,215.41,30575.0,201.3291,202.237,201.3291,201.6286,30575.0
2020-09-11 15:35:00,215.31,215.36,214.99,215.16,4429.0,201.535,201.5818,201.2355,201.3946,4429.0
2020-09-11 15:40:00,215.15,215.3,214.81,214.84,7236.0,201.3852,201.5256,201.067,201.0951,7236.0
2020-09-11 15:45:00,214.98,215.0,214.77,214.86,10613.0,201.2261,201.2448,201.0295,201.1138,10613.0
2020-09-11 15:50:00,214.56,214.92,214.49,214.75,13317.0,200.833,201.1699,200.7674,201.0108,13317.0
2020-09-11 15:55:00,214.75,214.89,214.56,214.69,34295.0,201.0108,201.1419,200.833,200.9547,34295.0
2020-09-14 09:30:00,216.5,218.76,216.07,217.59,17920.0,202.6489,204.7643,202.2464,203.6691,17920.0
2020-09-14 09:35:00,217.43,217.47,216.87,217.36,6433.0,203.5194,203.5568,202.9952,203.4538,6433.0
2020-09-14 09:40:00,217.44,218.13,217.44,217.99,5697.0,203.5287,204.1746,203.5287,204.0435,5697.0
2020-09-14 09:45:00,217.93,218.12,217.75,218.03,3602.0,203.9874,204.1652,203.8189,204.081,3602.0
2020-09-14 09:50:00,218.14,218.15,217.75,217.82,5583.0,204.1839,204.1933,203.8189,203.8844,5583.0
2020-09-14 09:55:00,217.9,218.09,217.78,217.85,4848.0,203.9593,204.1371,203.847,203.9125,4848.0
2020-09-14 10:00:00,217.92,218.26,217.84,218.12,4531.0,203.978,204.2963,203.9031,204.1652,4531.0
2020-09-14 10:05:00,218.13,218.3,218.05,218.25,1853.0,204.1746,204.3337,204.0997,204.2869,1853.0
2020-09-14 10:10:00,218.23,218.28,218.11,218.17,3144.0,204.2682,204.315,204.1558,204.212,3144.0
2020-09-14 10:15:00,218.26,219.12,218.26,218.81,9462.0,204.2963,205.1012,204.2963,204.8111,9462.0
2020-09-14 10:20:00,218.89,219.22,218.86,219.2,4930.0,204.8859,205.1948,204.8579,205.1761,4930.0
2020-09-14 10:25:00,219.25,219.25,218.91,218.94,7620.0,205.2229,205.2229,204.9047,204.9327,7620.0
2020-09-14 10:30:00,218.97,218.97,218.56,218.58,3466.0,204.9608,204.9608,204.5771,204.5958,3466.0
2020-09-14 10:35:00,218.67,218.89,218.44,218.51,2775.0,204.68,204.8859,204.4647,204.5303,2775.0
2020-09-14 10:40:00,218.58,218.87,218.5,218.54,3682.0,204.5958,204.8672,204.5209,204.5583,3682.0
2020-09-14 10:45:00,218.47,218.55,218.35,218.54,4266.0,204.4928,204.5677,204.3805,204.5583,4266.0
2020-09-14 10:50:00,218.57,218.75,218.4,218.4,4658.0,204.5864,204.7549,204.4273,204.4273,4658.0
2020-09-14 10:55:00,218.4,218.44,218.21,218.37,5875.0,204.4273,204.4647,204.2495,204.3992,5875.0
2020-09-14 11:00:00,218.33,218.81,218.31,218.81,6816.0,204.3618,204.8111,204.3431,204.8111,6816.0
2020-09-14 11:05:00,218.81,218.81,218.59,218.74,5395.0,204.8111,204.8111,204.6051,204.7455,5395.0
2020-09-14 11:10:00,218.69,218.71,218.41,218.69,6737.0,204.6987,204.7175,204.4367,204.6987,6737.0
2020-09-14 11:15:00,218.81,218.81,218.51,218.51,4900.0,204.8111,204.8111,204.5303,204.5303,4900.0
2020-09-14 11:20:00,218.54,218.77,218.34,218.34,4301.0,204.5583,204.7736,204.3711,204.3711,4301.0
2020-09-14 11:25:00,218.34,218.7,218.32,218.67,2576.0,204.3711,204.7081,204.3524,204.68,2576.0
2020-09-14 11:30:00,218.66,218.82,218.25,218.3,10176.0,204.6707,204.8204,204.2869,204.3337,10176.0
2020-09-14 11:35:00,218.35,218.46,218.26,218.46,2542.0,204.3805,204.4835,204.2963,204.4835,2542.0
2020-09-14 11:40:00,218.42,218.68,218.42,218.43,4588.0,204.446,204.6894,204.446,204.4554,4588.0
2020-09-14 11:45:00,218.37,218.37,218.04,218.22,2265.0,204.3992,204.3992,204.0903,204.2588,2265.0
2020-09-14 11:50:00,218.14,218.48,218.14,218.42,2650.0,204.1839,204.5022,204.1839,204.446,2650.0
2020-09-14 11:55:00,218.48,218.58,218.32,218.4,3136.0,204.5022,204.5958,204.3524,204.4273,3136.0
2020-09-14 12:00:00,218.5,218.77,218.5,218.77,900.0,204.5209,204.7736,204.5209,204.7736,900.0
2020-09-14 12:05:00,218.81,219.15,218.8,219.13,2983.0,204.8111,205.1293,204.8017,205.1106,2983.0
2020-09-14 12:10:00,219.08,219.13,218.93,218.93,4001.0,205.0638,205.1106,204.9234,204.9234,4001.0
2020-09-14 12:15:00,218.88,219.15,218.86,219.11,2533.0,204.8766,205.1293,204.8579,205.0919,2533.0
2020-09-14 12:20:00,219.03,219.39,218.96,219.2,7112.0,205.017,205.354,204.9515,205.1761,7112.0
2020-09-14 12:25:00,219.15,219.2,219.11,219.2,1669.0,205.1293,205.1761,205.0919,205.1761,1669.0
2020-09-14 12:30:00,219.17,219.36,219.1,219.36,3216.0,205.148,205.3259,205.0825,205.3259,3216.0
2020-09-14 12:35:00,219.34,219.74,219.33,219.57,7898.0,205.3072,205.6816,205.2978,205.5224,7898.0
2020-09-14 12:40:00,219.58,219.58,219.31,219.31,1200.0,205.5318,205.5318,205.2791,205.2791,1200.0
2020-09-14 12:45:00,219.31,219.35,219.17,219.21,1826.0,205.2791,205.3165,205.148,205.1855,1826.0
2020-09-14 12:50:00,219.19,219.32,219.11,219.12,2314.0,205.1668,205.2884,205.0919,205.1012,2314.0
2020-09-14 12:55:00,219.09,219.43,219.09,219.34,3182.0,205.0732,205.3914,205.0732,205.3072,3182.0
2020-09-14 13:00:00,219.27,219.27,219.1,219.16,1206.0,205.2416,205.2416,205.0825,205.1387,1206.0
2020-09-14 13:05:00,218.87,218.87,218.76,218.81,600.0,204.8672,204.8672,204.7643,204.8111,600.0
2020-09-14 13:10:00,218.81,218.95,218.8,218.9,1193.0,204.8111,204.9421,204.8017,204.8953,1193.0
2020-09-14 13:15:00,218.92,218.92,218.5,218.51,4138.0,204.914,204.914,204.5209,204.5303,4138.0
2020-09-14 13:20:00,218.44,218.44,218.06,218.26,1825.0,204.4647,204.4647,204.109,204.2963,1825.0
2020-09-14 13:25:00,218.32,218.55,218.32,218.54,1654.0,204.3524,204.5677,204.3524,204.5583,1654.0
2020-09-14 13:30:00,218.56,218.61,218.36,218.36,2672.0,204.5771,204.6239,204.3899,204.3899,2672.0
2020-09-14 13:35:00,218.46,218.83,218.46,218.66,3885.0,204.4835,204.8298,204.4835,204.6707,3885.0
2020-09-14 13:40:00,218.65,218.71,218.6,218.63,1171.0,204.6613,204.7175,204.6145,204.6426,1171.0
2020-09-14 13:45:00,218.68,218.81,218.68,218.78,1000.0,204.6894,204.8111,204.6894,204.783,1000.0
2020-09-14 13:50:00,218.88,219.03,218.88,219.02,1346.0,204.8766,205.017,204.8766,205.0076,1346.0
2020-09-14 13:55:00,219.18,219.36,219.0,219.26,3450.0,205.1574,205.3259,204.9889,205.2323,3450.0
2020-09-14 14:00:00,219.27,219.42,218.94,219.0,5841.0,205.2416,205.382,204.9327,204.9889,5841.0
2020-09-14 14:05:00,219.01,219.01,218.85,218.85,667.0,204.9983,204.9983,204.8485,204.8485,667.0
2020-09-14 14:10:00,218.84,218.92,218.83,218.92,1993.0,204.8391,204.914,204.8298,204.914,1993.0
2020-09-14 14:15:00,218.89,218.92,218.75,218.77,3357.0,204.8859,204.914,204.7549,204.7736,3357.0
2020-09-14 14:20:00,218.77,218.87,218.72,218.75,3324.0,204.7736,204.8672,204.7268,204.7549,3324.0
2020-09-14 14:25:00,218.71,218.72,218.6,218.68,1900.0,204.7175,204.7268,204.6145,204.6894,1900.0
2020-09-14 14:30:00,218.7,218.74,218.6,218.67,2273.0,204.7081,204.7455,204.6145,204.68,2273.0
2020-09-14 14:35:00,218.69,218.69,218.52,218.52,3000.0,204.6987,204.6987,204.5396,204.5396,3000.0
2020-09-14 14:40:00,218.55,218.91,218.55,218.59,3272.0,204.5677,204.9047,204.5677,204.6051,3272.0
2020-09-14 14:45:00,218.56,218.62,218.37,218.38,2315.0,204.5771,204.6332,204.3992,204.4086,2315.0
2020-09-14 14:50:00,218.44,218.59,218.31,218.46,2700.0,204.4647,204.6051,204.3431,204.4835,2700.0
2020-09-14 14:55:00,218.36,218.36,217.86,218.26,4203.0,204.3899,204.3899,203.9218,204.2963,4203.0
2020-09-14 15:00:00,218.2,218.3,218.02,218.1,3431.0,204.2401,204.3337,204.0716,204.1465,3431.0
2020-09-14 15:05:00,218.12,218.25,217.96,218.03,2934.0,204.1652,204.2869,204.0154,204.081,2934.0
2020-09-14 15:10:00,217.78,217.83,217.65,217.7,3210.0,203.847,203.8938,203.7253,203.7721,3210.0
2020-09-14 15:15:00,217.64,217.87,217.47,217.82,3736.0,203.7159,203.9312,203.5568,203.8844,3736.0
2020-09-14 15:20:00,217.81,217.81,217.42,217.58,7900.0,203.875,203.875,203.51,203.6598,7900.0
2020-09-14 15:25:00,217.65,217.86,217.65,217.67,9808.0,203.7253,203.9218,203.7253,203.744,9808.0
2020-09-14 15:30:00,217.68,217.99,217.68,217.99,9968.0,203.7534,204.0435,203.7534,204.0435,9968.0
2020-09-14 15:35:00,218.0,218.05,217.82,217.91,6375.0,204.0529,204.0997,203.8844,203.9686,6375.0
2020-09-14 15:40:00,218.01,218.1,217.9,217.96,7634.0,204.0622,204.1465,203.9593,204.0154,7634.0
2020-09-14 15:45:00,217.97,218.19,217.85,218.13,10293.0,204.0248,204.2307,203.9125,204.1746,10293.0
2020-09-14 15:50:00,218.16,218.26,217.75,217.85,15907.0,204.2027,204.2963,203.8189,203.9125,15907.0
2020-09-14 15:55:00,217.79,217.81,217.4,217.41,35398.0,203.8563,203.875,203.4913,203.5006,35398.0
2020-09-15 09:30:00,219.06,219.61,218.46,219.09,18788.0,205.0451,205.5599,204.4835,205.0732,18788.0
2020-09-15 09:35:00,219.02,219.5,219.01,219.43,5739.0,205.0076,205.4569,204.9983,205.3914,5739.0
2020-09-15 09:40:00,219.58,220.04,219.58,219.93,5175.0,205.5318,205.9624,205.5318,205.8594,5175.0
2020-09-15 09:45:00,219.88,220.28,219.24,219.27,6994.0,205.8126,206.187,205.2136,205.2416,6994.0
2020-09-15 09:50:00,219.57,219.57,219.2,219.5,3083.0,205.5224,205.5224,205.1761,205.4569,3083.0
2020-09-15 09:55:00,219.52,219.59,219.03,219.59,3440.0,205.4756,205.5412,205.017,205.5412,3440.0
2020-09-15 10:00:00,219.6,219.78,219.35,219.43,4258.0,205.5505,205.719,205.3165,205.3914,4258.0
2020-09-15 10:05:00,219.43,219.54,218.88,218.88,4230.0,205.3914,205.4944,204.8766,204.8766,4230.0
2020-09-15 10:10:00,218.92,219.36,218.73,219.36,5170.0,204.914,205.3259,204.7362,205.3259,5170.0
2020-09-15 10:15:00,219.44,219.87,219.4,219.86,10629.0,205.4008,205.8032,205.3633,205.7939,10629.0
2020-09-15 10:20:00,219.91,219.91,219.36,219.36,4885.0,205.8407,205.8407,205.3259,205.3259,4885.0
2020-09-15 10:25:00,219.4,219.4,219.03,219.12,2751.0,205.3633,205.3633,205.017,205.1012,2751.0
2020-09-15 10:30:00,219.12,219.19,218.77,218.94,5401.0,205.1012,205.1668,204.7736,204.9327,5401.0
2020-09-15 10:35:00,219.19,219.19,218.73,218.81,1415.0,205.1668,205.1668,204.7362,204.8111,1415.0
2020-09-15 10:40:00,218.69,218.69,218.21,218.27,5340.0,204.6987,204.6987,204.2495,204.3056,5340.0
2020-09-15 10:45:00,218.16,218.58,218.16,218.56,2410.0,204.2027,204.5958,204.2027,204.5771,2410.0
2020-09-15 10:50:00,218.53,218.75,218.39,218.75,2130.0,204.549,204.7549,204.4179,204.7549,2130.0
2020-09-15 10:55:00,218.63,218.79,218.5,218.79,2000.0,204.6426,204.7923,204.5209,204.7923,2000.0
2020-09-15 11:00:00,218.78,219.05,218.74,218.88,1560.0,204.783,205.0357,204.7455,204.8766,1560.0
2020-09-15 11:05:00,218.92,219.09,218.85,219.09,1500.0,204.914,205.0732,204.8485,205.0732,1500.0
2020-09-15 11:10:00,219.2,219.32,218.63,218.63,5798.0,205.1761,205.2884,204.6426,204.6426,5798.0
2020-09-15 11:15:00,218.63,218.67,218.46,218.67,7977.0,204.6426,204.68,204.4835,204.68,7977.0
2020-09-15 11:20:00,218.69,218.76,218.47,218.7,4551.0,204.6987,204.7643,204.4928,204.7081,4551.0
2020-09-15 11:25:00,218.54,218.73,218.38,218.73,4550.0,204.5583,204.7362,204.4086,204.7362,4550.0
2020-09-15 11:30:00,218.67,218.73,218.33,218.45,9601.0,204.68,204.7362,204.3618,204.4741,9601.0
2020-09-15 11:35:00,218.47,218.57,218.41,218.53,5964.0,204.4928,204.5864,204.4367,204.549,5964.0
2020-09-15 11:40:00,218.6,218.73,218.41,218.55,3733.0,204.6145,204.7362,204.4367,204.5677,3733.0
2020-09-15 11:45:00,218.55,218.89,218.49,218.89,3124.0,204.5677,204.8859,204.5115,204.8859,3124.0
2020-09-15 11:50:00,218.89,219.34,218.89,219.23,6587.0,204.8859,205.3072,204.8859,205.2042,6587.0
2020-09-15 11:55:00,219.09,219.23,218.96,219.01,2444.0,205.0732,205.2042,204.9515,204.9983,2444.0
2020-09-15 12:00:00,219.07,219.29,219.04,219.14,3733.0,205.0544,205.2604,205.0264,205.12,3733.0
2020-09-15 12:05:00,219.07,219.11,218.97,219.03,1117.0,205.0544,205.0919,204.9608,205.017,1117.0
2020-09-15 12:10:00,219.03,219.08,218.71,218.78,4890.0,205.017,205.0638,204.7175,204.783,4890.0
2020-09-15 12:15:00,218.79,218.79,218.57,218.6,762.0,204.7923,204.7923,204.5864,204.6145,762.0
2020-09-15 12:20:00,218.66,218.66,218.53,218.62,835.0,204.6707,204.6707,204.549,204.6332,835.0
2020-09-15 12:25:00,218.59,218.71,218.54,218.63,3176.0,204.6051,204.7175,204.5583,204.6426,3176.0
2020-09-15 12:30:00,218.54,218.63,218.52,218.53,1956.0,204.5583,204.6426,204.5396,204.549,1956.0
2020-09-15 12:35:00,218.56,218.69,218.56,218.61,2515.0,204.5771,204.6987,204.5771,204.6239,2515.0
2020-09-15 12:40:00,218.64,218.76,218.6,218.6,1500.0,204.6519,204.7643,204.6145,204.6145,1500.0
2020-09-15 12:45:00,218.59,218.74,218.54,218.74,3627.0,204.6051,204.7455,204.5583,204.7455,3627.0
2020-09-15 12:50:00,218.77,218.81,218.5,218.57,2664.0,204.7736,204.8111,204.5209,204.5864,2664.0
2020-09-15 12:55:00,218.52,218.54,218.44,218.51,2487.0,204.5396,204.5583,204.4647,204.5303,2487.0
2020-09-15 13:00:00,218.51,218.6,218.44,218.55,2430.0,204.5303,204.6145,204.4647,204.5677,2430.0
2020-09-15 13:05:00,218.48,218.48,218.07,218.26,9342.0,204.5022,204.5022,204.1184,204.2963,9342.0
2020-09-15 13:10:00,218.22,218.27,218.15,218.19,5947.0,204.2588,204.3056,204.1933,204.2307,5947.0
2020-09-15 13:15:00,218.22,218.28,218.1,218.22,7674.0,204.2588,204.315,204.1465,204.2588,7674.0
2020-09-15 13:20:00,218.2,218.43,218.06,218.3,7667.0,204.2401,204.4554,204.109,204.3337,7667.0
2020-09-15 13:25:00,218.36,218.36,218.2,218.2,1406.0,204.3899,204.3899,204.2401,204.2401,1406.0
2020-09-15 13:30:00,218.19,218.36,218.19,218.31,6501.0,204.2307,204.3899,204.2307,204.3431,6501.0
2020-09-15 13:35:00,218.38,218.6,218.38,218.57,3357.0,204.4086,204.6145,204.4086,204.5864,3357.0
2020-09-15 13:40:00,218.57,218.57,218.49,218.49,2185.0,204.5864,204.5864,204.5115,204.5115,2185.0
2020-09-15 13:45:00,218.5,218.53,218.48,218.48,1200.0,204.5209,204.549,204.5022,204.5022,1200.0
2020-09-15 13:50:00,218.52,218.62,218.44,218.58,3501.0,204.5396,204.6332,204.4647,204.5958,3501.0
2020-09-15 13:55:00,218.59,218.69,218.59,218.63,1621.0,204.6051,204.6987,204.6051,204.6426,1621.0
2020-09-15 14:00:00,218.64,218.72,218.52,218.55,3955.0,204.6519,204.7268,204.5396,204.5677,3955.0
2020-09-15 14:05:00,218.58,218.7,218.5,218.52,3179.0,204.5958,204.7081,204.5209,204.5396,3179.0
2020-09-15 14:10:00,218.58,219.03,218.57,218.93,4058.0,204.5958,205.017,204.5864,204.9234,4058.0
2020-09-15 14:15:00,218.93,219.21,218.89,219.09,2662.0,204.9234,205.1855,204.8859,205.0732,2662.0
2020-09-15 14:20:00,219.16,219.21,218.99,219.18,1817.0,205.1387,205.1855,204.9795,205.1574,1817.0
2020-09-15 14:25:00,219.2,219.2,218.95,219.04,1600.0,205.1761,205.1761,204.9421,205.0264,1600.0
2020-09-15 14:30:00,219.05,219.09,219.0,219.05,731.0,205.0357,205.0732,204.9889,205.0357,731.0
2020-09-15 14:35:00,219.06,219.15,219.01,219.13,2258.0,205.0451,205.1293,204.9983,205.1106,2258.0
2020-09-15 14:40:00,219.12,219.13,219.04,219.07,2032.0,205.1012,205.1106,205.0264,205.0544,2032.0
2020-09-15 14:45:00,219.03,219.03,218.87,218.91,2254.0,205.017,205.017,204.8672,204.9047,2254.0
2020-09-15 14:50:00,218.91,218.94,218.88,218.94,2004.0,204.9047,204.9327,204.8766,204.9327,2004.0
2020-09-15 14:55:00,218.96,218.99,218.88,218.97,2628.0,204.9515,204.9795,204.8766,204.9608,2628.0
2020-09-15 15:00:00,218.97,218.97,218.78,218.8,2705.0,204.9608,204.9608,204.783,204.8017,2705.0
2020-09-15 15:05:00,218.76,218.76,218.52,218.56,5162.0,204.7643,204.7643,204.5396,204.5771,5162.0
2020-09-15 15:10:00,218.52,218.86,218.52,218.7,5565.0,204.5396,204.8579,204.5396,204.7081,5565.0
2020-09-15 15:15:00,218.62,218.7,218.36,218.42,2977.0,204.6332,204.7081,204.3899,204.446,2977.0
2020-09-15 15:20:00,218.46,218.48,218.31,218.4,6583.0,204.4835,204.5022,204.3431,204.4273,6583.0
2020-09-15 15:25:00,218.41,218.5,218.18,218.28,5199.0,204.4367,204.5209,204.2214,204.315,5199.0
2020-09-15 15:30:00,218.35,218.35,217.9,217.92,5397.0,204.3805,204.3805,203.9593,203.978,5397.0
2020-09-15 15:35:00,217.96,218.06,217.73,217.86,9567.0,204.0154,204.109,203.8002,203.9218,9567.0
2020-09-15 15:40:00,217.8,217.97,217.76,217.97,7897.0,203.8657,204.0248,203.8282,204.0248,7897.0
2020-09-15 15:45:00,217.92,218.31,217.92,218.22,10046.0,203.978,204.3431,203.978,204.2588,10046.0
2020-09-15 15:50:00,218.14,218.4,218.03,218.39,8005.0,204.1839,204.4273,204.081,204.4179,8005.0
2020-09-15 15:55:00,218.35,218.41,217.59,217.76,64042.0,204.3805,204.4367,203.6691,203.8282,64042.0
2020-09-16 09:30:00,218.28,219.8,218.28,219.1,17574.0,204.315,205.7377,204.315,205.0825,17574.0
2020-09-16 09:35:00,219.1,219.1,218.75,219.03,1434.0,205.0825,205.0825,204.7549,205.017,1434.0
2020-09-16 09:40:00,219.22,219.49,218.99,218.99,2867.0,205.1948,205.4476,204.9795,204.9795,2867.0
2020-09-16 09:45:00,218.75,219.38,218.74,219.32,2816.0,204.7549,205.3446,204.7455,205.2884,2816.0
2020-09-16 09:50:00,219.34,219.54,218.96,218.99,3870.0,205.3072,205.4944,204.9515,204.9795,3870.0
2020-09-16 09:55:00,219.01,219.18,218.8,219.05,3424.0,204.9983,205.1574,204.8017,205.0357,3424.0
2020-09-16 10:00:00,219.05,219.25,219.03,219.1,2284.0,205.0357,205.2229,205.017,205.0825,2284.0
2020-09-16 10:05:00,219.15,219.24,219.09,219.09,643.0,205.1293,205.2136,205.0732,205.0732,643.0
2020-09-16 10:10:00,218.93,219.19,218.61,218.63,4246.0,204.9234,205.1668,204.6239,204.6426,4246.0
2020-09-16 10:15:00,218.72,218.94,218.52,218.94,3660.0,204.7268,204.9327,204.5396,204.9327,3660.0
2020-09-16 10:20:00,218.86,219.0,218.8,218.89,3257.0,204.8579,204.9889,204.8017,204.8859,3257.0
2020-09-16 10:25:00,218.94,219.25,218.81,218.97,10627.0,204.9327,205.2229,204.8111,204.9608,10627.0
2020-09-16 10:30:00,218.97,219.17,218.9,219.06,17346.0,204.9608,205.148,204.8953,205.0451,17346.0
2020-09-16 10:35:00,219.11,219.37,218.86,219.16,9339.0,205.0919,205.3352,204.8579,205.1387,9339.0
2020-09-16 10:40:00,218.98,219.22,218.47,218.47,9645.0,204.9702,205.1948,204.4928,204.4928,9645.0
2020-09-16 10:45:00,218.52,218.59,217.92,218.02,3895.0,204.5396,204.6051,203.978,204.0716,3895.0
2020-09-16 10:50:00,218.08,218.67,218.08,218.52,3081.0,204.1278,204.68,204.1278,204.5396,3081.0
2020-09-16 10:55:00,218.47,218.65,218.41,218.51,1451.0,204.4928,204.6613,204.4367,204.5303,1451.0
2020-09-16 11:00:00,218.47,218.76,218.42,218.76,3361.0,204.4928,204.7643,204.446,204.7643,3361.0
2020-09-16 11:05:00,218.74,218.94,218.63,218.8,2930.0,204.7455,204.9327,204.6426,204.8017,2930.0
2020-09-16 11:10:00,218.75,218.97,218.71,218.96,3079.0,204.7549,204.9608,204.7175,204.9515,3079.0
2020-09-16 11:15:00,218.99,219.04,218.76,218.84,3520.0,204.9795,205.0264,204.7643,204.8391,3520.0
2020-09-16 11:20:00,218.74,218.74,218.35,218.44,5301.0,204.7455,204.7455,204.3805,204.4647,5301.0
2020-09-16 11:25:00,218.34,218.54,218.3,218.52,3450.0,204.3711,204.5583,204.3337,204.5396,3450.0
2020-09-16 11:30:00,218.37,218.64,218.26,218.64,2600.0,204.3992,204.6519,204.2963,204.6519,2600.0
2020-09-16 11:35:00,218.58,218.6,218.2,218.21,6005.0,204.5958,204.6145,204.2401,204.2495,6005.0
2020-09-16 11:40:00,218.27,218.28,217.83,218.0,5327.0,204.3056,204.315,203.8938,204.0529,5327.0
2020-09-16 11:45:00,218.0,218.0,217.86,217.95,3434.0,204.0529,204.0529,203.9218,204.0061,3434.0
2020-09-16 11:50:00,218.0,218.04,217.81,217.84,2813.0,204.0529,204.0903,203.875,203.9031,2813.0
2020-09-16 11:55:00,217.86,218.05,217.76,218.05,4213.0,203.9218,204.0997,203.8282,204.0997,4213.0
2020-09-16 12:00:00,218.05,218.05,217.88,217.91,10285.0,204.0997,204.0997,203.9406,203.9686,10285.0
2020-09-16 12:05:00,217.94,217.94,217.86,217.87,2757.0,203.9967,203.9967,203.9218,203.9312,2757.0
2020-09-16 12:10:00,217.83,217.93,217.79,217.88,4578.0,203.8938,203.9874,203.8563,203.9406,4578.0
2020-09-16 12:15:00,217.86,218.02,217.72,217.99,4561.0,203.9218,204.0716,203.7908,204.0435,4561.0
2020-09-16 12:20:00,218.06,218.18,218.03,218.15,1562.0,204.109,204.2214,204.081,204.1933,1562.0
2020-09-16 12:25:00,218.15,218.27,218.13,218.21,3413.0,204.1933,204.3056,204.1746,204.2495,3413.0
2020-09-16 12:30:00,218.13,218.21,217.83,217.83,2933.0,204.1746,204.2495,203.8938,203.8938,2933.0
2020-09-16 12:35:00,217.86,218.02,217.69,218.02,3140.0,203.9218,204.0716,203.7627,204.0716,3140.0
2020-09-16 12:40:00,218.07,218.12,217.95,217.96,2981.0,204.1184,204.1652,204.0061,204.0154,2981.0
2020-09-16 12:45:00,218.04,218.07,217.75,217.81,3476.0,204.0903,204.1184,203.8189,203.875,3476.0
2020-09-16 12:50:00,217.79,217.82,217.71,217.71,1373.0,203.8563,203.8844,203.7814,203.7814,1373.0
2020-09-16 12:55:00,217.7,217.76,217.41,217.47,1756.0,203.7721,203.8282,203.5006,203.5568,1756.0
2020-09-16 13:00:00,217.47,217.61,217.43,217.45,4226.0,203.5568,203.6878,203.5194,203.5381,4226.0
2020-09-16 13:05:00,217.49,217.54,217.37,217.43,3875.0,203.5755,203.6223,203.4632,203.5194,3875.0
2020-09-16 13:10:00,217.43,217.63,217.28,217.63,3922.0,203.5194,203.7066,203.379,203.7066,3922.0
2020-09-16 13:15:00,217.62,217.85,217.58,217.85,2198.0,203.6972,203.9125,203.6598,203.9125,2198.0
2020-09-16 13:20:00,217.81,217.81,217.66,217.7,2618.0,203.875,203.875,203.7346,203.7721,2618.0
2020-09-16 13:25:00,217.65,217.71,217.55,217.55,12160.0,203.7253,203.7814,203.6317,203.6317,12160.0
2020-09-16 13:30:00,217.57,217.61,217.41,217.55,4257.0,203.6504,203.6878,203.5006,203.6317,4257.0
2020-09-16 13:35:00,217.52,217.69,217.47,217.66,3253.0,203.6036,203.7627,203.5568,203.7346,3253.0
2020-09-16 13:40:00,217.69,217.77,217.65,217.71,3529.0,203.7627,203.8376,203.7253,203.7814,3529.0
2020-09-16 13:45:00,217.7,217.79,217.66,217.67,1000.0,203.7721,203.8563,203.7346,203.744,1000.0
2020-09-16 13:50:00,217.66,217.68,217.33,217.45,5139.0,203.7346,203.7534,203.4258,203.5381,5139.0
2020-09-16 13:55:00,217.43,217.66,217.38,217.64,1795.0,203.5194,203.7346,203.4726,203.7159,1795.0
2020-09-16 14:00:00,217.73,218.14,217.56,217.88,4165.0,203.8002,204.1839,203.641,203.9406,4165.0
2020-09-16 14:05:00,217.93,218.29,217.83,217.98,3345.0,203.9874,204.3243,203.8938,204.0342,3345.0
2020-09-16 14:10:00,218.06,218.33,217.95,218.33,2115.0,204.109,204.3618,204.0061,204.3618,2115.0
2020-09-16 14:15:00,218.35,218.71,218.35,218.56,3590.0,204.3805,204.7175,204.3805,204.5771,3590.0
2020-09-16 14:20:00,218.62,218.66,218.57,218.66,1940.0,204.6332,204.6707,204.5864,204.6707,1940.0
2020-09-16 14:25:00,218.58,218.67,218.41,218.5,2715.0,204.5958,204.68,204.4367,204.5209,2715.0
2020-09-16 14:30:00,218.48,218.71,218.27,218.3,4790.0,204.5022,204.7175,204.3056,204.3337,4790.0
2020-09-16 14:35:00,218.25,218.93,218.25,218.92,1400.0,204.2869,204.9234,204.2869,204.914,1400.0
2020-09-16 14:40:00,218.91,219.06,218.89,218.89,2196.0,204.9047,205.0451,204.8859,204.8859,2196.0
2020-09-16 14:45:00,218.85,219.01,218.75,218.9,2715.0,204.8485,204.9983,204.7549,204.8953,2715.0
2020-09-16 14:50:00,218.88,218.88,218.44,218.57,2604.0,204.8766,204.8766,204.4647,204.5864,2604.0
2020-09-16 14:55:00,218.53,218.92,218.48,218.84,3303.0,204.549,204.914,204.5022,204.8391,3303.0
2020-09-16 15:00:00,219.01,219.35,218.95,219.26,2971.0,204.9983,205.3165,204.9421,205.2323,2971.0
2020-09-16 15:05:00,219.19,219.19,218.79,218.79,3200.0,205.1668,205.1668,204.7923,204.7923,3200.0
2020-09-16 15:10:00,218.59,218.59,218.07,218.21,1407.0,204.6051,204.6051,204.1184,204.2495,1407.0
2020-09-16 15:15:00,218.19,218.56,217.99,218.43,3227.0,204.2307,204.5771,204.0435,204.4554,3227.0
2020-09-16 15:20:00,218.31,218.61,218.18,218.18,6743.0,204.3431,204.6239,204.2214,204.2214,6743.0
2020-09-16 15:25:00,217.99,218.13,217.8,217.84,4228.0,204.0435,204.1746,203.8657,203.9031,4228.0
2020-09-16 15:30:00,217.88,217.88,217.34,217.81,3653.0,203.9406,203.9406,203.4351,203.875,3653.0
2020-09-16 15:35:00,217.96,218.04,217.73,217.82,4249.0,204.0154,204.0903,203.8002,203.8844,4249.0
2020-09-16 15:40:00,217.71,218.23,217.57,218.23,6648.0,203.7814,204.2682,203.6504,204.2682,6648.0
2020-09-16 15:45:00,218.27,218.73,218.13,218.59,10710.0,204.3056,204.7362,204.1746,204.6051,10710.0
2020-09-16 15:50:00,218.61,218.7,217.87,217.96,14090.0,204.6239,204.7081,203.9312,204.0154,14090.0
2020-09-16 15:55:00,217.94,217.95,217.18,217.4,33331.0,203.9967,204.0061,203.2853,203.4913,33331.0
2020-09-17 09:30:00,215.49,216.01,215.01,215.39,21023.0,201.7035,202.1902,201.2542,201.6099,21023.0
2020-09-17 09:35:00,215.4,216.0,215.16,215.86,3202.0,201.6192,202.1808,201.3946,202.0498,3202.0
2020-09-17 09:40:00,215.68,216.18,215.37,215.62,3607.0,201.8813,202.3493,201.5911,201.8252,3607.0
2020-09-17 09:45:00,215.74,216.24,215.74,216.01,4241.0,201.9375,202.4055,201.9375,202.1902,4241.0
2020-09-17 09:50:00,215.92,217.0,215.92,217.0,5159.0,202.106,203.1169,202.106,203.1169,5159.0
2020-09-17 09:55:00,216.96,217.01,216.68,216.77,3841.0,203.0794,203.1262,202.8173,202.9016,3841.0
2020-09-17 10:00:00,216.82,216.94,216.38,216.38,2597.0,202.9484,203.0607,202.5365,202.5365,2597.0
2020-09-17 10:05:00,216.48,216.96,216.35,216.87,7233.0,202.6301,203.0794,202.5084,202.9952,7233.0
2020-09-17 10:10:00,216.85,217.45,216.61,217.17,3780.0,202.9765,203.5381,202.7518,203.276,3780.0
2020-09-17 10:15:00,217.09,217.09,216.82,216.84,2300.0,203.2011,203.2011,202.9484,202.9671,2300.0
2020-09-17 10:20:00,216.64,216.8,216.36,216.44,1538.0,202.7799,202.9297,202.5178,202.5927,1538.0
2020-09-17 10:25:00,216.51,216.91,216.36,216.91,2446.0,202.6582,203.0326,202.5178,203.0326,2446.0
2020-09-17 10:30:00,216.9,217.06,216.52,216.99,2952.0,203.0233,203.173,202.6676,203.1075,2952.0
2020-09-17 10:35:00,217.02,217.07,216.79,216.93,2184.0,203.1356,203.1824,202.9203,203.0513,2184.0
2020-09-17 10:40:00,216.92,217.19,216.92,217.08,1179.0,203.042,203.2947,203.042,203.1917,1179.0
2020-09-17 10:45:00,217.16,217.5,217.16,217.4,1602.0,203.2666,203.5849,203.2666,203.4913,1602.0
2020-09-17 10:50:00,217.48,217.53,217.34,217.46,5910.0,203.5662,203.613,203.4351,203.5474,5910.0
2020-09-17 10:55:00,217.29,217.29,217.04,217.18,2932.0,203.3883,203.3883,203.1543,203.2853,2932.0
2020-09-17 11:00:00,217.28,217.8,217.25,217.7,1233.0,203.379,203.8657,203.3509,203.7721,1233.0
2020-09-17 11:05:00,217.81,217.83,217.75,217.83,753.0,203.875,203.8938,203.8189,203.8938,753.0
2020-09-17 11:10:00,217.75,217.94,217.75,217.9,2034.0,203.8189,203.9967,203.8189,203.9593,2034.0
2020-09-17 11:15:00,217.93,218.09,217.36,217.59,4778.0,203.9874,204.1371,203.4538,203.6691,4778.0
2020-09-17 11:20:00,217.74,217.9,217.74,217.84,1890.0,203.8095,203.9593,203.8095,203.9031,1890.0
2020-09-17 11:25:00,217.8,217.85,217.28,217.32,2986.0,203.8657,203.9125,203.379,203.4164,2986.0
2020-09-17 11:30:00,217.27,217.35,217.1,217.2,935.0,203.3696,203.4445,203.2105,203.3041,935.0
2020-09-17 11:35:00,217.13,217.23,217.07,217.13,2409.0,203.2385,203.3321,203.1824,203.2385,2409.0
2020-09-17 11:40:00,217.1,217.1,216.89,216.96,2106.0,203.2105,203.2105,203.0139,203.0794,2106.0
2020-09-17 11:45:00,216.89,217.07,216.81,216.87,2032.0,203.0139,203.1824,202.939,202.9952,2032.0
2020-09-17 11:50:00,216.87,216.95,216.82,216.95,904.0,202.9952,203.0701,202.9484,203.0701,904.0
2020-09-17 11:55:00,216.93,216.99,216.69,216.85,3382.0,203.0513,203.1075,202.8267,202.9765,3382.0
2020-09-17 12:00:00,216.66,216.75,216.58,216.6,1503.0,202.7986,202.8829,202.7237,202.7425,1503.0
2020-09-17 12:05:00,216.61,216.61,216.15,216.15,4272.0,202.7518,202.7518,202.3212,202.3212,4272.0
2020-09-17 12:10:00,216.13,216.13,215.78,215.78,2441.0,202.3025,202.3025,201.9749,201.9749,2441.0
2020-09-17 12:15:00,215.59,215.62,215.28,215.28,2506.0,201.7971,201.8252,201.5069,201.5069,2506.0
2020-09-17 12:20:00,215.65,215.68,215.2,215.28,3765.0,201.8532,201.8813,201.432,201.5069,3765.0
2020-09-17 12:25:00,215.36,215.52,215.23,215.47,2257.0,201.5818,201.7316,201.4601,201.6847,2257.0
2020-09-17 12:30:00,215.2,215.63,215.2,215.63,7941.0,201.432,201.8345,201.432,201.8345,7941.0
2020-09-17 12:35:00,215.63,215.64,215.47,215.61,973.0,201.8345,201.8439,201.6847,201.8158,973.0
2020-09-17 12:40:00,215.59,215.66,215.32,215.32,1537.0,201.7971,201.8626,201.5443,201.5443,1537.0
2020-09-17 12:45:00,215.51,215.64,215.41,215.64,2224.0,201.7222,201.8439,201.6286,201.8439,2224.0
2020-09-17 12:50:00,215.68,215.84,215.51,215.67,1809.0,201.8813,202.0311,201.7222,201.872,1809.0
2020-09-17 12:55:00,215.64,216.01,215.62,216.01,1352.0,201.8439,202.1902,201.8252,202.1902,1352.0
2020-09-17 13:00:00,215.97,215.97,215.64,215.64,800.0,202.1528,202.1528,201.8439,201.8439,800.0
2020-09-17 13:05:00,215.62,215.77,215.62,215.73,908.0,201.8252,201.9656,201.8252,201.9281,908.0
2020-09-17 13:10:00,215.63,215.65,215.63,215.65,580.0,201.8345,201.8532,201.8345,201.8532,580.0
2020-09-17 13:15:00,215.62,215.62,215.37,215.49,1045.0,201.8252,201.8252,201.5911,201.7035,1045.0
2020-09-17 13:20:00,215.52,215.64,215.37,215.48,2261.0,201.7316,201.8439,201.5911,201.6941,2261.0
2020-09-17 13:25:00,215.64,215.65,215.47,215.63,875.0,201.8439,201.8532,201.6847,201.8345,875.0
2020-09-17 13:30:00,215.54,215.87,215.54,215.87,662.0,201.7503,202.0592,201.7503,202.0592,662.0
2020-09-17 13:35:00,215.85,215.85,215.7,215.71,600.0,202.0404,202.0404,201.9,201.9094,600.0
2020-09-17 13:40:00,215.68,215.9,215.6,215.76,3519.0,201.8813,202.0872,201.8064,201.9562,3519.0
2020-09-17 13:45:00,215.85,215.85,215.58,215.66,641.0,202.0404,202.0404,201.7877,201.8626,641.0
2020-09-17 13:50:00,215.85,215.98,215.83,215.91,2323.0,202.0404,202.1621,202.0217,202.0966,2323.0
2020-09-17 13:55:00,215.97,215.97,215.7,215.76,500.0,202.1528,202.1528,201.9,201.9562,500.0
2020-09-17 14:00:00,215.9,216.1,215.71,216.1,3551.0,202.0872,202.2744,201.9094,202.2744,3551.0
2020-09-17 14:05:00,216.21,216.27,216.07,216.13,1234.0,202.3774,202.4336,202.2464,202.3025,1234.0
2020-09-17 14:10:00,216.13,216.13,216.07,216.07,300.0,202.3025,202.3025,202.2464,202.2464,300.0
2020-09-17 14:15:00,216.08,216.12,215.88,215.88,902.0,202.2557,202.2932,202.0685,202.0685,902.0
2020-09-17 14:20:00,215.88,215.88,215.72,215.85,1038.0,202.0685,202.0685,201.9188,202.0404,1038.0
2020-09-17 14:25:00,215.86,215.86,215.52,215.52,1366.0,202.0498,202.0498,201.7316,201.7316,1366.0
2020-09-17 14:30:00,215.36,215.5,215.32,215.48,1599.0,201.5818,201.7128,201.5443,201.6941,1599.0
2020-09-17 14:35:00,215.33,215.33,215.04,215.12,1342.0,201.5537,201.5537,201.2823,201.3571,1342.0
2020-09-17 14:40:00,215.02,215.33,214.99,215.25,2339.0,201.2635,201.5537,201.2355,201.4788,2339.0
2020-09-17 14:45:00,215.26,215.46,215.07,215.26,2210.0,201.4882,201.6754,201.3103,201.4882,2210.0
2020-09-17 14:50:00,215.3,215.3,215.16,215.16,1353.0,201.5256,201.5256,201.3946,201.3946,1353.0
2020-09-17 14:55:00,215.1,215.31,215.1,215.15,2227.0,201.3384,201.535,201.3384,201.3852,2227.0
2020-09-17 15:00:00,215.06,215.16,214.64,214.69,2458.0,201.301,201.3946,200.9079,200.9547,2458.0
2020-09-17 15:05:00,214.61,214.91,214.61,214.91,1507.0,200.8798,201.1606,200.8798,201.1606,1507.0
2020-09-17 15:10:00,215.07,215.3,214.88,215.09,1755.0,201.3103,201.5256,201.1325,201.3291,1755.0
2020-09-17 15:15:00,215.01,215.21,214.81,214.93,3486.0,201.2542,201.4414,201.067,201.1793,3486.0
2020-09-17 15:20:00,214.92,215.08,214.65,214.65,3297.0,201.1699,201.3197,200.9172,200.9172,3297.0
2020-09-17 15:25:00,214.69,214.7,214.4,214.52,3762.0,200.9547,200.964,200.6832,200.7955,3762.0
2020-09-17 15:30:00,214.5,215.34,214.5,215.18,3899.0,200.7768,201.5631,200.7768,201.4133,3899.0
2020-09-17 15:35:00,215.32,215.74,215.26,215.65,7462.0,201.5443,201.9375,201.4882,201.8532,7462.0
2020-09-17 15:40:00,215.78,215.91,215.51,215.52,3606.0,201.9749,202.0966,201.7222,201.7316,3606.0
2020-09-17 15:45:00,215.52,215.71,215.33,215.62,9906.0,201.7316,201.9094,201.5537,201.8252,9906.0
2020-09-17 15:50:00,215.63,215.84,215.38,215.48,20924.0,201.8345,202.0311,201.6005,201.6941,20924.0
2020-09-17 15:55:00,215.48,215.81,215.17,215.69,31960.0,201.6941,202.003,201.4039,201.8907,31960.0
2020-09-18 09:30:00,213.98,215.47,213.29,215.47,201041.0,200.2901,201.6847,199.6442,201.6847,201041.0
2020-09-18 09:35:00,214.98,215.85,214.55,215.6,5100.0,201.2261,202.0404,200.8236,201.8064,5100.0
2020-09-18 09:40:00,215.61,215.95,215.41,215.59,3580.0,201.8158,202.134,201.6286,201.7971,3580.0
2020-09-18 09:45:00,215.58,215.64,215.23,215.64,6058.0,201.7877,201.8439,201.4601,201.8439,6058.0
2020-09-18 09:50:00,215.71,215.71,215.25,215.51,2604.0,201.9094,201.9094,201.4788,201.7222,2604.0
2020-09-18 09:55:00,215.43,215.54,215.18,215.26,2000.0,201.6473,201.7503,201.4133,201.4882,2000.0
2020-09-18 10:00:00,215.45,215.8,215.22,215.48,8550.0,201.666,201.9936,201.4507,201.6941,8550.0
2020-09-18 10:05:00,215.6,215.63,215.19,215.35,2237.0,201.8064,201.8345,201.4227,201.5724,2237.0
2020-09-18 10:10:00,215.43,215.52,215.15,215.4,1666.0,201.6473,201.7316,201.3852,201.6192,1666.0
2020-09-18 10:15:00,215.46,215.48,214.79,214.88,2923.0,201.6754,201.6941,201.0483,201.1325,2923.0
2020-09-18 10:20:00,215.0,215.07,214.68,214.96,3605.0,201.2448,201.3103,200.9453,201.2074,3605.0
2020-09-18 10:25:00,214.85,215.02,214.63,214.8,3420.0,201.1044,201.2635,200.8985,201.0576,3420.0
2020-09-18 10:30:00,214.62,214.64,214.1,214.23,5784.0,200.8891,200.9079,200.4024,200.5241,5784.0
2020-09-18 10:35:00,214.33,214.33,213.9,214.14,6698.0,200.6177,200.6177,200.2152,200.4398,6698.0
2020-09-18 10:40:00,214.17,214.61,214.16,214.32,4409.0,200.4679,200.8798,200.4586,200.6083,4409.0
2020-09-18 10:45:00,214.24,214.65,213.96,214.65,4240.0,200.5334,200.9172,200.2714,200.9172,4240.0
2020-09-18 10:50:00,214.65,214.85,214.32,214.41,5846.0,200.9172,201.1044,200.6083,200.6926,5846.0
2020-09-18 10:55:00,214.26,214.49,214.08,214.08,3625.0,200.5522,200.7674,200.3837,200.3837,3625.0
2020-09-18 11:00:00,214.17,214.2,213.72,214.08,5948.0,200.4679,200.496,200.0467,200.3837,5948.0
2020-09-18 11:05:00,214.07,214.43,214.07,214.33,3193.0,200.3743,200.7113,200.3743,200.6177,3193.0
2020-09-18 11:10:00,214.39,214.47,213.86,213.86,3648.0,200.6738,200.7487,200.1778,200.1778,3648.0
2020-09-18 11:15:00,213.9,214.08,213.21,213.31,9088.0,200.2152,200.3837,199.5693,199.6629,9088.0
2020-09-18 11:20:00,213.35,214.14,213.2,214.14,5745.0,199.7004,200.4398,199.56,200.4398,5745.0
2020-09-18 11:25:00,214.06,214.56,214.02,214.34,1600.0,200.365,200.833,200.3275,200.627,1600.0
2020-09-18 11:30:00,214.35,214.51,214.06,214.06,4339.0,200.6364,200.7862,200.365,200.365,4339.0
2020-09-18 11:35:00,213.94,214.32,213.8,214.32,2900.0,200.2526,200.6083,200.1216,200.6083,2900.0
2020-09-18 11:40:00,214.3,214.42,214.03,214.11,3404.0,200.5896,200.7019,200.3369,200.4118,3404.0
2020-09-18 11:45:00,214.18,214.81,214.14,214.79,3582.0,200.4773,201.067,200.4398,201.0483,3582.0
2020-09-18 11:50:00,214.81,214.81,214.45,214.49,2000.0,201.067,201.067,200.73,200.7674,2000.0
2020-09-18 11:55:00,214.51,214.63,214.45,214.6,1600.0,200.7862,200.8985,200.73,200.8704,1600.0
2020-09-18 12:00:00,214.65,214.67,214.49,214.55,2108.0,200.9172,200.9359,200.7674,200.8236,2108.0
2020-09-18 12:05:00,214.5,214.72,214.5,214.55,3064.0,200.7768,200.9827,200.7768,200.8236,3064.0
2020-09-18 12:10:00,214.52,214.66,214.49,214.59,1782.0,200.7955,200.9266,200.7674,200.8611,1782.0
2020-09-18 12:15:00,214.58,214.66,214.4,214.53,2500.0,200.8517,200.9266,200.6832,200.8049,2500.0
2020-09-18 12:20:00,214.56,214.56,214.22,214.26,3110.0,200.833,200.833,200.5147,200.5522,3110.0
2020-09-18 12:25:00,214.33,214.57,214.29,214.5,2304.0,200.6177,200.8423,200.5802,200.7768,2304.0
2020-09-18 12:30:00,214.35,214.41,213.92,214.0,1301.0,200.6364,200.6926,200.2339,200.3088,1301.0
2020-09-18 12:35:00,214.01,214.04,213.85,213.85,2721.0,200.3182,200.3462,200.1684,200.1684,2721.0
2020-09-18 12:40:00,213.73,213.84,213.38,213.5,2884.0,200.0561,200.159,199.7285,199.8408,2884.0
2020-09-18 12:45:00,213.46,213.55,213.15,213.26,3617.0,199.8033,199.8876,199.5132,199.6161,3617.0
2020-09-18 12:50:00,213.12,213.12,212.83,212.91,5128.0,199.4851,199.4851,199.2137,199.2885,5128.0
2020-09-18 12:55:00,212.97,212.97,212.59,212.74,3497.0,199.3447,199.3447,198.989,199.1294,3497.0
2020-09-18 13:00:00,212.62,212.8,212.42,212.8,4089.0,199.0171,199.1856,198.8299,199.1856,4089.0
2020-09-18 13:05:00,212.66,212.85,212.51,212.66,2335.0,199.0545,199.2324,198.9141,199.0545,2335.0
2020-09-18 13:10:00,212.8,212.84,212.68,212.79,2201.0,199.1856,199.223,199.0732,199.1762,2201.0
2020-09-18 13:15:00,212.76,212.76,212.22,212.27,4381.0,199.1481,199.1481,198.6427,198.6895,4381.0
2020-09-18 13:20:00,212.33,212.72,212.32,212.42,7873.0,198.7456,199.1107,198.7363,198.8299,7873.0
2020-09-18 13:25:00,212.45,212.57,212.01,212.38,9884.0,198.858,198.9703,198.4461,198.7924,9884.0
2020-09-18 13:30:00,212.07,212.11,211.5,212.04,4904.0,198.5023,198.5397,197.9687,198.4742,4904.0
2020-09-18 13:35:00,212.0,212.0,211.65,211.89,1037.0,198.4368,198.4368,198.1091,198.3338,1037.0
2020-09-18 13:40:00,212.08,212.15,211.9,211.9,1617.0,198.5116,198.5772,198.3431,198.3431,1617.0
2020-09-18 13:45:00,211.79,212.2,211.69,212.19,2100.0,198.2402,198.624,198.1466,198.6146,2100.0
2020-09-18 13:50:00,211.84,212.0,211.79,212.0,1216.0,198.287,198.4368,198.2402,198.4368,1216.0
2020-09-18 13:55:00,211.97,212.0,211.67,211.67,2151.0,198.4087,198.4368,198.1279,198.1279,2151.0
2020-09-18 14:00:00,211.66,211.67,211.46,211.46,3418.0,198.1185,198.1279,197.9313,197.9313,3418.0
2020-09-18 14:05:00,211.39,211.79,211.39,211.79,17851.0,197.8658,198.2402,197.8658,198.2402,17851.0
2020-09-18 14:10:00,211.74,211.93,211.74,211.86,1547.0,198.1934,198.3712,198.1934,198.3057,1547.0
2020-09-18 14:15:00,211.99,212.46,211.88,211.88,2180.0,198.4274,198.8673,198.3244,198.3244,2180.0
2020-09-18 14:20:00,211.85,212.35,211.67,212.11,4390.0,198.2963,198.7644,198.1279,198.5397,4390.0
2020-09-18 14:25:00,212.13,212.15,211.99,212.15,1538.0,198.5584,198.5772,198.4274,198.5772,1538.0
2020-09-18 14:30:00,212.23,212.23,212.16,212.17,657.0,198.652,198.652,198.5865,198.5959,657.0
2020-09-18 14:35:00,212.19,212.3,212.18,212.2,1641.0,198.6146,198.7176,198.6052,198.624,1641.0
2020-09-18 14:40:00,212.33,212.4,211.83,211.9,3621.0,198.7456,198.8112,198.2776,198.3431,3621.0
2020-09-18 14:45:00,211.97,212.19,211.97,212.13,2112.0,198.4087,198.6146,198.4087,198.5584,2112.0
2020-09-18 14:50:00,212.04,212.25,212.04,212.04,2190.0,198.4742,198.6708,198.4742,198.4742,2190.0
2020-09-18 14:55:00,212.03,212.46,211.94,212.46,1300.0,198.4648,198.8673,198.3806,198.8673,1300.0
2020-09-18 15:00:00,212.56,212.68,212.35,212.68,2971.0,198.9609,199.0732,198.7644,199.0732,2971.0
2020-09-18 15:05:00,212.69,212.71,212.5,212.5,700.0,199.0826,199.1013,198.9048,198.9048,700.0
2020-09-18 15:10:00,212.46,212.68,212.46,212.52,1400.0,198.8673,199.0732,198.8673,198.9235,1400.0
2020-09-18 15:15:00,212.56,212.59,212.38,212.47,1509.0,198.9609,198.989,198.7924,198.8767,1509.0
2020-09-18 15:20:00,212.54,212.67,212.37,212.67,3580.0,198.9422,199.0639,198.7831,199.0639,3580.0
2020-09-18 15:25:00,212.72,212.9,212.72,212.86,1535.0,199.1107,199.2792,199.1107,199.2417,1535.0
2020-09-18 15:30:00,212.9,213.16,212.79,212.94,4029.0,199.2792,199.5225,199.1762,199.3166,4029.0
2020-09-18 15:35:00,212.93,213.42,212.93,213.4,2897.0,199.3073,199.7659,199.3073,199.7472,2897.0
2020-09-18 15:40:00,213.38,213.59,213.34,213.5,5230.0,199.7285,199.925,199.691,199.8408,5230.0
2020-09-18 15:45:00,213.39,213.73,213.17,213.39,10032.0,199.7378,200.0561,199.5319,199.7378,10032.0
2020-09-18 15:50:00,213.3,213.39,212.29,212.81,18433.0,199.6536,199.7378,198.7082,199.1949,18433.0
2020-09-18 15:55:00,212.87,212.97,212.23,212.38,26075.0,199.2511,199.3447,198.652,198.7924,26075.0
2020-09-21 09:30:00,209.5,211.36,208.37,210.32,47080.0,196.0967,197.8377,195.039,196.8642,47080.0
2020-09-21 09:35:00,210.28,210.98,209.2,209.62,5437.0,196.8268,197.482,195.8159,196.209,5437.0
2020-09-21 09:40:00,208.77,209.19,208.39,208.46,4072.0,195.4134,195.8065,195.0577,195.1232,4072.0
2020-09-21 09:45:00,208.15,208.49,207.96,208.02,5921.0,194.8331,195.1513,194.6552,194.7114,5921.0
2020-09-21 09:50:00,207.89,208.25,207.66,207.99,7340.0,194.5897,194.9267,194.3744,194.6833,7340.0
2020-09-21 09:55:00,207.79,208.26,207.51,207.9,8538.0,194.4961,194.936,194.234,194.5991,8538.0
2020-09-21 10:00:00,207.9,208.25,207.65,207.84,22769.0,194.5991,194.9267,194.3651,194.5429,22769.0
2020-09-21 10:05:00,207.68,208.05,207.43,207.84,3701.0,194.3931,194.7395,194.1591,194.5429,3701.0
2020-09-21 10:10:00,207.94,208.05,207.66,207.82,3054.0,194.6365,194.7395,194.3744,194.5242,3054.0
2020-09-21 10:15:00,207.61,207.61,206.9,207.16,13934.0,194.3276,194.3276,193.663,193.9064,13934.0
2020-09-21 10:20:00,207.05,207.18,206.52,206.77,13794.0,193.8034,193.9251,193.3073,193.5414,13794.0
2020-09-21 10:25:00,206.72,206.74,206.24,206.44,8320.0,193.4946,193.5133,193.0453,193.2325,8320.0
2020-09-21 10:30:00,206.47,206.51,206.0,206.09,5186.0,193.2605,193.298,192.8206,192.9049,5186.0
2020-09-21 10:35:00,205.92,205.94,205.64,205.82,10411.0,192.7457,192.7645,192.4836,192.6521,10411.0
2020-09-21 10:40:00,205.64,205.87,205.5,205.53,5569.0,192.4836,192.6989,192.3526,192.3807,5569.0
2020-09-21 10:45:00,205.56,205.78,205.48,205.62,5936.0,192.4088,192.6147,192.3339,192.4649,5936.0
2020-09-21 10:50:00,205.53,205.53,204.99,205.3,14040.0,192.3807,192.3807,191.8752,192.1654,14040.0
2020-09-21 10:55:00,205.32,205.58,205.25,205.27,5007.0,192.1841,192.4275,192.1186,192.1373,5007.0
2020-09-21 11:00:00,205.22,205.73,205.19,205.73,3115.0,192.0905,192.5679,192.0624,192.5679,3115.0
2020-09-21 11:05:00,205.71,206.11,205.68,205.79,8738.0,192.5492,192.9236,192.5211,192.6241,8738.0
2020-09-21 11:10:00,205.94,205.94,205.32,205.4,6001.0,192.7645,192.7645,192.1841,192.259,6001.0
2020-09-21 11:15:00,205.54,205.54,205.14,205.34,3327.0,192.39,192.39,192.0156,192.2028,3327.0
2020-09-21 11:20:00,205.37,205.37,205.08,205.19,2621.0,192.2309,192.2309,191.9595,192.0624,2621.0
2020-09-21 11:25:00,205.13,205.39,204.9,204.97,6685.0,192.0063,192.2496,191.791,191.8565,6685.0
2020-09-21 11:30:00,204.96,205.15,204.24,204.4,10464.0,191.8472,192.025,191.1732,191.323,10464.0
2020-09-21 11:35:00,204.51,204.94,204.23,204.72,12405.0,191.4259,191.8284,191.1639,191.6225,12405.0
2020-09-21 11:40:00,204.73,205.29,204.64,205.01,9823.0,191.6319,192.156,191.5476,191.894,9823.0
2020-09-21 11:45:00,204.92,205.31,204.8,205.23,3034.0,191.8097,192.1748,191.6974,192.0999,3034.0
2020-09-21 11:50:00,205.2,205.58,205.2,205.4,5100.0,192.0718,192.4275,192.0718,192.259,5100.0
2020-09-21 11:55:00,205.35,205.71,205.3,205.54,3934.0,192.2122,192.5492,192.1654,192.39,3934.0
2020-09-21 12:00:00,205.5,206.1,205.49,206.05,2462.0,192.3526,192.9142,192.3432,192.8674,2462.0
2020-09-21 12:05:00,206.02,206.46,206.02,206.31,4982.0,192.8393,193.2512,192.8393,193.1108,4982.0
2020-09-21 12:10:00,206.17,206.28,206.06,206.12,2163.0,192.9797,193.0827,192.8768,192.9329,2163.0
2020-09-21 12:15:00,206.09,206.24,205.88,206.2,2671.0,192.9049,193.0453,192.7083,193.0078,2671.0
2020-09-21 12:20:00,206.23,206.44,206.23,206.42,4337.0,193.0359,193.2325,193.0359,193.2137,4337.0
2020-09-21 12:25:00,206.42,206.67,206.42,206.54,1808.0,193.2137,193.4478,193.2137,193.3261,1808.0
2020-09-21 12:30:00,206.58,206.65,206.02,206.13,2203.0,193.3635,193.429,192.8393,192.9423,2203.0
2020-09-21 12:35:00,206.16,206.36,206.15,206.36,1126.0,192.9704,193.1576,192.961,193.1576,1126.0
2020-09-21 12:40:00,206.34,206.58,206.22,206.34,4203.0,193.1389,193.3635,193.0265,193.1389,4203.0
2020-09-21 12:45:00,206.31,206.4,206.2,206.27,6202.0,193.1108,193.195,193.0078,193.0733,6202.0
2020-09-21 12:50:00,206.25,206.44,206.19,206.25,4400.0,193.0546,193.2325,192.9985,193.0546,4400.0
2020-09-21 12:55:00,206.34,206.37,206.06,206.12,2812.0,193.1389,193.1669,192.8768,192.9329,2812.0
2020-09-21 13:00:00,206.12,206.15,205.74,205.82,1445.0,192.9329,192.961,192.5773,192.6521,1445.0
2020-09-21 13:05:00,205.53,205.73,205.52,205.65,3491.0,192.3807,192.5679,192.3713,192.493,3491.0
2020-09-21 13:10:00,205.66,205.93,205.66,205.9,1100.0,192.5024,192.7551,192.5024,192.727,1100.0
2020-09-21 13:15:00,206.0,206.41,205.98,206.34,6355.0,192.8206,193.2044,192.8019,193.1389,6355.0
2020-09-21 13:20:00,206.36,206.72,206.32,206.68,1304.0,193.1576,193.4946,193.1201,193.4571,1304.0
2020-09-21 13:25:00,206.58,206.71,206.58,206.7,1700.0,193.3635,193.4852,193.3635,193.4758,1700.0
2020-09-21 13:30:00,206.83,207.02,206.81,207.0,2401.0,193.5975,193.7754,193.5788,193.7566,2401.0
2020-09-21 13:35:00,206.98,207.35,206.93,207.35,2900.0,193.7379,194.0842,193.6911,194.0842,2900.0
2020-09-21 13:40:00,207.4,207.4,207.1,207.1,5661.0,194.131,194.131,193.8502,193.8502,5661.0
2020-09-21 13:45:00,207.05,207.2,206.93,206.97,1693.0,193.8034,193.9438,193.6911,193.7286,1693.0
2020-09-21 13:50:00,207.02,207.03,206.89,206.89,700.0,193.7754,193.7847,193.6537,193.6537,700.0
2020-09-21 13:55:00,206.78,206.95,206.7,206.95,1742.0,193.5507,193.7098,193.4758,193.7098,1742.0
2020-09-21 14:00:00,206.88,207.01,206.74,206.78,2702.0,193.6443,193.766,193.5133,193.5507,2702.0
2020-09-21 14:05:00,206.65,206.65,206.23,206.38,5049.0,193.429,193.429,193.0359,193.1763,5049.0
2020-09-21 14:10:00,206.46,206.47,206.08,206.25,4469.0,193.2512,193.2605,192.8955,193.0546,4469.0
2020-09-21 14:15:00,206.14,206.16,205.8,205.81,2605.0,192.9517,192.9704,192.6334,192.6428,2605.0
2020-09-21 14:20:00,205.81,206.1,205.69,205.9,5313.0,192.6428,192.9142,192.5305,192.727,5313.0
2020-09-21 14:25:00,205.91,206.05,205.78,205.84,2804.0,192.7364,192.8674,192.6147,192.6709,2804.0
2020-09-21 14:30:00,205.59,205.59,205.22,205.34,1303.0,192.4368,192.4368,192.0905,192.2028,1303.0
2020-09-21 14:35:00,205.27,205.4,205.18,205.3,4511.0,192.1373,192.259,192.0531,192.1654,4511.0
2020-09-21 14:40:00,205.27,205.36,205.07,205.07,2423.0,192.1373,192.2216,191.9501,191.9501,2423.0
2020-09-21 14:45:00,205.1,205.25,204.87,204.96,5368.0,191.9782,192.1186,191.7629,191.8472,5368.0
2020-09-21 14:50:00,205.13,205.37,205.13,205.37,1002.0,192.0063,192.2309,192.0063,192.2309,1002.0
2020-09-21 14:55:00,205.44,206.03,205.43,206.03,1850.0,192.2964,192.8487,192.2871,192.8487,1850.0
2020-09-21 15:00:00,205.91,206.2,205.72,206.09,2450.0,192.7364,193.0078,192.5585,192.9049,2450.0
2020-09-21 15:05:00,206.12,206.3,206.05,206.2,1832.0,192.9329,193.1014,192.8674,193.0078,1832.0
2020-09-21 15:10:00,206.29,206.42,206.23,206.36,2371.0,193.0921,193.2137,193.0359,193.1576,2371.0
2020-09-21 15:15:00,206.38,206.53,206.17,206.5,8793.0,193.1763,193.3167,192.9797,193.2886,8793.0
2020-09-21 15:20:00,206.47,206.82,206.35,206.81,3157.0,193.2605,193.5882,193.1482,193.5788,3157.0
2020-09-21 15:25:00,206.78,206.8,206.51,206.56,4129.0,193.5507,193.5694,193.298,193.3448,4129.0
2020-09-21 15:30:00,206.65,206.7,206.37,206.58,8035.0,193.429,193.4758,193.1669,193.3635,8035.0
2020-09-21 15:35:00,206.62,207.07,206.62,206.84,6111.0,193.401,193.8222,193.401,193.6069,6111.0
2020-09-21 15:40:00,206.86,207.09,206.62,206.98,13052.0,193.6256,193.8409,193.401,193.7379,13052.0
2020-09-21 15:45:00,207.0,207.14,206.8,206.93,12684.0,193.7566,193.8877,193.5694,193.6911,12684.0
2020-09-21 15:50:00,206.87,207.63,206.87,207.29,17059.0,193.635,194.3463,193.635,194.0281,17059.0
2020-09-21 15:55:00,207.33,207.89,207.33,207.82,37931.0,194.0655,194.5897,194.0655,194.5242,37931.0
2020-09-22 09:30:00,209.03,209.88,208.43,209.66,22607.0,195.6568,196.4524,195.0952,196.2465,22607.0
2020-09-22 09:35:00,210.01,210.45,209.69,210.45,8977.0,196.5741,196.9859,196.2745,196.9859,8977.0
2020-09-22 09:40:00,210.55,210.77,209.93,209.93,3415.0,197.0795,197.2854,196.4992,196.4992,3415.0
2020-09-22 09:45:00,209.83,209.98,209.34,209.83,4210.0,196.4056,196.546,195.9469,196.4056,4210.0
2020-09-22 09:50:00,209.44,209.54,208.97,209.09,5597.0,196.0405,196.1341,195.6006,195.7129,5597.0
2020-09-22 09:55:00,209.02,209.52,208.9,209.21,3620.0,195.6474,196.1154,195.5351,195.8252,3620.0
2020-09-22 10:00:00,209.54,210.13,209.48,209.97,28872.0,196.1341,196.6864,196.078,196.5366,28872.0
2020-09-22 10:05:00,209.9,210.3,209.66,210.05,3024.0,196.4711,196.8455,196.2465,196.6115,3024.0
2020-09-22 10:10:00,210.05,210.05,209.64,209.93,2889.0,196.6115,196.6115,196.2277,196.4992,2889.0
2020-09-22 10:15:00,209.95,210.94,209.95,210.94,2575.0,196.5179,197.4446,196.5179,197.4446,2575.0
2020-09-22 10:20:00,210.91,211.24,210.68,211.21,5574.0,197.4165,197.7254,197.2012,197.6973,5574.0
2020-09-22 10:25:00,211.05,211.38,210.93,211.38,3124.0,197.5475,197.8564,197.4352,197.8564,3124.0
2020-09-22 10:30:00,211.33,211.41,211.02,211.17,2009.0,197.8096,197.8845,197.5195,197.6599,2009.0
2020-09-22 10:35:00,211.09,211.34,210.8,210.84,7580.0,197.585,197.819,197.3135,197.351,7580.0
2020-09-22 10:40:00,210.91,211.03,210.36,210.38,4721.0,197.4165,197.5288,196.9017,196.9204,4721.0
2020-09-22 10:45:00,210.51,210.52,209.99,210.0,1927.0,197.0421,197.0514,196.5553,196.5647,1927.0
2020-09-22 10:50:00,209.91,210.12,209.77,209.83,5495.0,196.4805,196.677,196.3494,196.4056,5495.0
2020-09-22 10:55:00,209.8,209.81,208.75,208.76,5458.0,196.3775,196.3869,195.3947,195.404,5458.0
2020-09-22 11:00:00,208.87,208.93,208.43,208.44,4510.0,195.507,195.5632,195.0952,195.1045,4510.0
2020-09-22 11:05:00,208.53,209.2,208.4,209.03,34480.0,195.1888,195.8159,195.0671,195.6568,34480.0
2020-09-22 11:10:00,209.12,209.52,209.07,209.27,3081.0,195.741,196.1154,195.6942,195.8814,3081.0
2020-09-22 11:15:00,209.2,209.59,209.12,209.45,5861.0,195.8159,196.1809,195.741,196.0499,5861.0
2020-09-22 11:20:00,209.41,209.41,208.89,209.31,8426.0,196.0125,196.0125,195.5257,195.9189,8426.0
2020-09-22 11:25:00,209.33,209.46,209.0,209.24,3700.0,195.9376,196.0593,195.6287,195.8533,3700.0
2020-09-22 11:30:00,209.26,209.35,208.79,208.79,4551.0,195.8721,195.9563,195.4321,195.4321,4551.0
2020-09-22 11:35:00,208.75,209.28,208.73,209.19,6681.0,195.3947,195.8908,195.376,195.8065,6681.0
2020-09-22 11:40:00,209.16,209.29,208.94,208.97,5736.0,195.7784,195.9001,195.5725,195.6006,5736.0
2020-09-22 11:45:00,208.92,209.06,208.8,208.94,12930.0,195.5538,195.6848,195.4415,195.5725,12930.0
2020-09-22 11:50:00,208.92,208.94,208.57,208.62,3996.0,195.5538,195.5725,195.2262,195.273,3996.0
2020-09-22 11:55:00,208.62,208.65,208.41,208.53,7566.0,195.273,195.3011,195.0764,195.1888,7566.0
2020-09-22 12:00:00,208.53,208.7,208.43,208.56,7093.0,195.1888,195.3479,195.0952,195.2168,7093.0
2020-09-22 12:05:00,208.55,208.56,208.36,208.4,10275.0,195.2075,195.2168,195.0296,195.0671,10275.0
2020-09-22 12:10:00,208.39,208.52,208.29,208.41,8560.0,195.0577,195.1794,194.9641,195.0764,8560.0
2020-09-22 12:15:00,208.45,208.49,208.21,208.21,4628.0,195.1139,195.1513,194.8892,194.8892,4628.0
2020-09-22 12:20:00,208.21,208.46,208.19,208.43,2658.0,194.8892,195.1232,194.8705,195.0952,2658.0
2020-09-22 12:25:00,208.36,208.57,208.32,208.55,900.0,195.0296,195.2262,194.9922,195.2075,900.0
2020-09-22 12:30:00,208.63,208.7,208.49,208.63,2622.0,195.2824,195.3479,195.1513,195.2824,2622.0
2020-09-22 12:35:00,208.58,208.9,208.58,208.9,1900.0,195.2356,195.5351,195.2356,195.5351,1900.0
2020-09-22 12:40:00,208.92,209.0,208.92,208.92,1641.0,195.5538,195.6287,195.5538,195.5538,1641.0
2020-09-22 12:45:00,209.0,209.0,208.72,208.72,1847.0,195.6287,195.6287,195.3666,195.3666,1847.0
2020-09-22 12:50:00,208.68,208.73,208.59,208.63,2417.0,195.3292,195.376,195.2449,195.2824,2417.0
2020-09-22 12:55:00,208.6,208.62,208.06,208.07,3416.0,195.2543,195.273,194.7488,194.7582,3416.0
2020-09-22 13:00:00,208.07,208.07,207.81,207.86,1492.0,194.7582,194.7582,194.5148,194.5616,1492.0
2020-09-22 13:05:00,207.79,208.01,207.73,207.73,6936.0,194.4961,194.702,194.4399,194.4399,6936.0
2020-09-22 13:10:00,207.8,208.24,207.73,208.09,5151.0,194.5055,194.9173,194.4399,194.7769,5151.0
2020-09-22 13:15:00,208.12,208.18,208.07,208.12,2350.0,194.805,194.8611,194.7582,194.805,2350.0
2020-09-22 13:20:00,208.02,208.12,207.89,207.97,10719.0,194.7114,194.805,194.5897,194.6646,10719.0
2020-09-22 13:25:00,207.96,208.26,207.96,208.21,2000.0,194.6552,194.936,194.6552,194.8892,2000.0
2020-09-22 13:30:00,208.16,208.33,208.16,208.28,3104.0,194.8424,195.0015,194.8424,194.9547,3104.0
2020-09-22 13:35:00,208.27,208.57,208.21,208.56,2534.0,194.9454,195.2262,194.8892,195.2168,2534.0
2020-09-22 13:40:00,208.64,208.86,208.61,208.78,2094.0,195.2917,195.4976,195.2636,195.4228,2094.0
2020-09-22 13:45:00,208.79,209.08,208.76,209.08,6838.0,195.4321,195.7036,195.404,195.7036,6838.0
2020-09-22 13:50:00,209.09,209.15,208.94,209.09,4810.0,195.7129,195.7691,195.5725,195.7129,4810.0
2020-09-22 13:55:00,209.1,209.1,208.99,209.07,1701.0,195.7223,195.7223,195.6193,195.6942,1701.0
2020-09-22 14:00:00,209.12,209.36,209.12,209.36,1784.0,195.741,195.9657,195.741,195.9657,1784.0
2020-09-22 14:05:00,209.3,209.52,209.24,209.52,5256.0,195.9095,196.1154,195.8533,196.1154,5256.0
2020-09-22 14:10:00,209.47,209.57,209.36,209.56,1503.0,196.0686,196.1622,195.9657,196.1529,1503.0
2020-09-22 14:15:00,209.52,209.52,209.32,209.39,900.0,196.1154,196.1154,195.9282,195.9937,900.0
2020-09-22 14:20:00,209.38,209.38,208.88,208.92,3600.0,195.9844,195.9844,195.5164,195.5538,3600.0
2020-09-22 14:25:00,208.95,208.97,208.81,208.97,2288.0,195.5819,195.6006,195.4508,195.6006,2288.0
2020-09-22 14:30:00,209.08,209.08,208.72,208.85,2202.0,195.7036,195.7036,195.3666,195.4883,2202.0
2020-09-22 14:35:00,208.9,209.14,208.9,209.14,1200.0,195.5351,195.7597,195.5351,195.7597,1200.0
2020-09-22 14:40:00,209.19,209.19,208.88,209.05,1100.0,195.8065,195.8065,195.5164,195.6755,1100.0
2020-09-22 14:45:00,209.03,209.16,208.93,208.94,2683.0,195.6568,195.7784,195.5632,195.5725,2683.0
2020-09-22 14:50:00,208.92,209.02,208.91,208.95,1701.0,195.5538,195.6474,195.5444,195.5819,1701.0
2020-09-22 14:55:00,208.95,209.06,208.87,208.91,1820.0,195.5819,195.6848,195.507,195.5444,1820.0
2020-09-22 15:00:00,208.83,208.99,208.77,208.93,4028.0,195.4696,195.6193,195.4134,195.5632,4028.0
2020-09-22 15:05:00,208.87,209.24,208.87,209.06,3056.0,195.507,195.8533,195.507,195.6848,3056.0
2020-09-22 15:10:00,209.11,209.2,209.02,209.02,1200.0,195.7316,195.8159,195.6474,195.6474,1200.0
2020-09-22 15:15:00,208.91,209.2,208.87,209.16,3821.0,195.5444,195.8159,195.507,195.7784,3821.0
2020-09-22 15:20:00,209.2,209.2,209.04,209.08,2800.0,195.8159,195.8159,195.6661,195.7036,2800.0
2020-09-22 15:25:00,209.08,209.5,209.08,209.43,3003.0,195.7036,196.0967,195.7036,196.0312,3003.0
2020-09-22 15:30:00,209.43,209.45,209.2,209.24,4241.0,196.0312,196.0499,195.8159,195.8533,4241.0
2020-09-22 15:35:00,209.28,209.53,209.23,209.53,5428.0,195.8908,196.1248,195.844,196.1248,5428.0
2020-09-22 15:40:00,209.55,209.68,209.48,209.48,7267.0,196.1435,196.2652,196.078,196.078,7267.0
2020-09-22 15:45:00,209.52,209.87,209.52,209.82,8314.0,196.1154,196.443,196.1154,196.3962,8314.0
2020-09-22 15:50:00,209.79,209.96,209.29,209.5,21779.0,196.3681,196.5273,195.9001,196.0967,21779.0
2020-09-22 15:55:00,209.55,210.04,209.5,209.89,33222.0,196.1435,196.6021,196.0967,196.4617,33222.0
2020-09-23 09:30:00,210.89,211.43,210.01,210.49,14379.0,197.3978,197.9032,196.5741,197.0234,14379.0
2020-09-23 09:35:00,210.74,210.93,210.29,210.7,7447.0,197.2574,197.4352,196.8362,197.2199,7447.0
2020-09-23 09:40:00,210.99,211.04,210.65,210.73,3150.0,197.4914,197.5382,197.1731,197.248,3150.0
2020-09-23 09:45:00,211.02,211.55,211.02,211.55,1313.0,197.5195,198.0155,197.5195,198.0155,1313.0
2020-09-23 09:50:00,211.45,211.56,211.02,211.03,1603.0,197.9219,198.0249,197.5195,197.5288,1603.0
2020-09-23 09:55:00,210.9,211.01,210.37,210.43,3225.0,197.4071,197.5101,196.911,196.9672,3225.0
2020-09-23 10:00:00,210.48,211.03,210.43,210.96,9057.0,197.014,197.5288,196.9672,197.4633,9057.0
2020-09-23 10:05:00,210.73,210.73,210.42,210.44,1989.0,197.248,197.248,196.9578,196.9766,1989.0
2020-09-23 10:10:00,210.46,210.64,210.34,210.64,2979.0,196.9953,197.1638,196.883,197.1638,2979.0
2020-09-23 10:15:00,210.73,210.82,210.36,210.62,14847.0,197.248,197.3322,196.9017,197.145,14847.0
2020-09-23 10:20:00,210.66,210.72,210.36,210.39,1910.0,197.1825,197.2386,196.9017,196.9298,1910.0
2020-09-23 10:25:00,210.33,210.8,210.31,210.72,3282.0,196.8736,197.3135,196.8549,197.2386,3282.0
2020-09-23 10:30:00,210.72,210.89,210.38,210.44,3890.0,197.2386,197.3978,196.9204,196.9766,3890.0
2020-09-23 10:35:00,210.28,210.28,210.04,210.1,1845.0,196.8268,196.8268,196.6021,196.6583,1845.0
2020-09-23 10:40:00,210.11,210.72,210.11,210.65,2801.0,196.6677,197.2386,196.6677,197.1731,2801.0
2020-09-23 10:45:00,210.71,210.91,210.59,210.85,4309.0,197.2293,197.4165,197.117,197.3603,4309.0
2020-09-23 10:50:00,210.91,211.14,210.65,211.06,6456.0,197.4165,197.6318,197.1731,197.5569,6456.0
2020-09-23 10:55:00,210.99,211.25,210.98,211.07,3250.0,197.4914,197.7347,197.482,197.5663,3250.0
2020-09-23 11:00:00,211.07,211.25,210.95,211.06,2496.0,197.5663,197.7347,197.4539,197.5569,2496.0
2020-09-23 11:05:00,211.29,211.51,211.29,211.5,2110.0,197.7722,197.9781,197.7722,197.9687,2110.0
2020-09-23 11:10:00,211.56,211.72,211.29,211.37,2897.0,198.0249,198.1747,197.7722,197.8471,2897.0
2020-09-23 11:15:00,211.45,211.7,211.42,211.55,3254.0,197.9219,198.1559,197.8939,198.0155,3254.0
2020-09-23 11:20:00,211.56,211.63,211.24,211.28,2948.0,198.0249,198.0904,197.7254,197.7628,2948.0
2020-09-23 11:25:00,211.29,211.29,210.87,210.91,4461.0,197.7722,197.7722,197.379,197.4165,4461.0
2020-09-23 11:30:00,210.92,211.06,210.73,210.96,2557.0,197.4258,197.5569,197.248,197.4633,2557.0
2020-09-23 11:35:00,210.97,211.34,210.97,211.18,2270.0,197.4726,197.819,197.4726,197.6692,2270.0
2020-09-23 11:40:00,211.28,211.42,211.27,211.34,1120.0,197.7628,197.8939,197.7535,197.819,1120.0
2020-09-23 11:45:00,211.34,211.34,210.96,211.05,2431.0,197.819,197.819,197.4633,197.5475,2431.0
2020-09-23 11:50:00,211.01,211.01,210.55,210.55,2401.0,197.5101,197.5101,197.0795,197.0795,2401.0
2020-09-23 11:55:00,210.68,210.78,210.31,210.31,2545.0,197.2012,197.2948,196.8549,196.8549,2545.0
2020-09-23 12:00:00,210.33,210.49,210.21,210.39,1450.0,196.8736,197.0234,196.7613,196.9298,1450.0
2020-09-23 12:05:00,210.4,210.51,210.32,210.47,1238.0,196.9391,197.0421,196.8642,197.0046,1238.0
2020-09-23 12:10:00,210.44,210.65,210.44,210.57,1762.0,196.9766,197.1731,196.9766,197.0982,1762.0
2020-09-23 12:15:00,210.46,210.78,210.46,210.48,1800.0,196.9953,197.2948,196.9953,197.014,1800.0
2020-09-23 12:20:00,210.4,210.44,210.25,210.44,607.0,196.9391,196.9766,196.7987,196.9766,607.0
2020-09-23 12:25:00,210.69,210.69,210.52,210.55,720.0,197.2106,197.2106,197.0514,197.0795,720.0
2020-09-23 12:30:00,210.5,210.75,210.49,210.65,2434.0,197.0327,197.2667,197.0234,197.1731,2434.0
2020-09-23 12:35:00,210.61,211.1,210.61,211.09,3430.0,197.1357,197.5943,197.1357,197.585,3430.0
2020-09-23 12:40:00,211.14,211.33,211.05,211.26,2223.0,197.6318,197.8096,197.5475,197.7441,2223.0
2020-09-23 12:45:00,211.27,211.46,211.26,211.41,3227.0,197.7535,197.9313,197.7441,197.8845,3227.0
2020-09-23 12:50:00,211.4,211.48,211.4,211.48,1121.0,197.8751,197.95,197.8751,197.95,1121.0
2020-09-23 12:55:00,211.46,211.57,211.26,211.4,2000.0,197.9313,198.0343,197.7441,197.8751,2000.0
2020-09-23 13:00:00,211.31,211.41,211.19,211.41,700.0,197.7909,197.8845,197.6786,197.8845,700.0
2020-09-23 13:05:00,211.28,211.46,211.27,211.38,1416.0,197.7628,197.9313,197.7535,197.8564,1416.0
2020-09-23 13:10:00,211.4,211.45,211.33,211.45,3000.0,197.8751,197.9219,197.8096,197.9219,3000.0
2020-09-23 13:15:00,211.4,211.46,211.28,211.36,1835.0,197.8751,197.9313,197.7628,197.8377,1835.0
2020-09-23 13:20:00,211.4,211.4,211.16,211.2,2970.0,197.8751,197.8751,197.6505,197.6879,2970.0
2020-09-23 13:25:00,211.12,211.12,210.85,210.92,4100.0,197.6131,197.6131,197.3603,197.4258,4100.0
2020-09-23 13:30:00,210.97,211.15,210.93,210.93,4461.0,197.4726,197.6411,197.4352,197.4352,4461.0
2020-09-23 13:35:00,210.8,210.87,210.63,210.82,7030.0,197.3135,197.379,197.1544,197.3322,7030.0
2020-09-23 13:40:00,210.76,210.84,210.62,210.62,1085.0,197.2761,197.351,197.145,197.145,1085.0
2020-09-23 13:45:00,210.68,210.77,210.57,210.71,2772.0,197.2012,197.2854,197.0982,197.2293,2772.0
2020-09-23 13:50:00,210.67,210.68,210.3,210.48,3654.0,197.1918,197.2012,196.8455,197.014,3654.0
2020-09-23 13:55:00,210.55,210.66,210.5,210.58,1408.0,197.0795,197.1825,197.0327,197.1076,1408.0
2020-09-23 14:00:00,210.63,210.63,210.28,210.31,4158.0,197.1544,197.1544,196.8268,196.8549,4158.0
2020-09-23 14:05:00,210.33,210.56,210.17,210.18,2353.0,196.8736,197.0889,196.7238,196.7332,2353.0
2020-09-23 14:10:00,210.2,210.35,210.15,210.26,1886.0,196.7519,196.8923,196.7051,196.8081,1886.0
2020-09-23 14:15:00,210.1,210.1,209.18,209.18,3001.0,196.6583,196.6583,195.7972,195.7972,3001.0
2020-09-23 14:20:00,209.22,209.31,208.74,209.06,2562.0,195.8346,195.9189,195.3853,195.6848,2562.0
2020-09-23 14:25:00,209.13,209.41,209.12,209.26,1936.0,195.7504,196.0125,195.741,195.8721,1936.0
2020-09-23 14:30:00,209.16,209.51,209.09,209.51,2025.0,195.7784,196.1061,195.7129,196.1061,2025.0
2020-09-23 14:35:00,209.49,209.73,209.4,209.73,6542.0,196.0873,196.312,196.0031,196.312,6542.0
2020-09-23 14:40:00,209.66,209.66,209.25,209.36,4195.0,196.2465,196.2465,195.8627,195.9657,4195.0
2020-09-23 14:45:00,209.16,209.31,209.02,209.09,2280.0,195.7784,195.9189,195.6474,195.7129,2280.0
2020-09-23 14:50:00,209.2,209.45,209.13,209.13,1444.0,195.8159,196.0499,195.7504,195.7504,1444.0
2020-09-23 14:55:00,209.0,209.12,208.73,208.91,2170.0,195.6287,195.741,195.376,195.5444,2170.0
2020-09-23 15:00:00,208.8,208.99,208.5,208.53,15655.0,195.4415,195.6193,195.1607,195.1888,15655.0
2020-09-23 15:05:00,208.56,208.89,208.5,208.57,11263.0,195.2168,195.5257,195.1607,195.2262,11263.0
2020-09-23 15:10:00,208.73,209.15,208.73,209.04,1801.0,195.376,195.7691,195.376,195.6661,1801.0
2020-09-23 15:15:00,208.97,208.97,208.49,208.75,4221.0,195.6006,195.6006,195.1513,195.3947,4221.0
2020-09-23 15:20:00,208.71,208.73,208.23,208.23,5934.0,195.3572,195.376,194.9079,194.9079,5934.0
2020-09-23 15:25:00,208.28,208.45,208.04,208.45,4819.0,194.9547,195.1139,194.7301,195.1139,4819.0
2020-09-23 15:30:00,208.3,208.46,208.0,208.0,5795.0,194.9735,195.1232,194.6927,194.6927,5795.0
2020-09-23 15:35:00,208.05,208.21,207.95,208.14,6243.0,194.7395,194.8892,194.6459,194.8237,6243.0
2020-09-23 15:40:00,208.21,208.28,207.93,208.06,6715.0,194.8892,194.9547,194.6271,194.7488,6715.0
2020-09-23 15:45:00,208.21,208.21,207.58,207.72,11603.0,194.8892,194.8892,194.2995,194.4306,11603.0
2020-09-23 15:50:00,207.55,207.66,207.44,207.56,16450.0,194.2715,194.3744,194.1685,194.2808,16450.0
2020-09-23 15:55:00,207.58,207.73,207.34,207.64,51698.0,194.2995,194.4399,194.0749,194.3557,51698.0
2020-09-24 09:30:00,206.78,207.06,205.66,205.66,32352.0,193.5507,193.8128,192.5024,192.5024,32352.0
2020-09-24 09:35:00,205.85,206.33,205.53,205.53,6518.0,192.6802,193.1295,192.3807,192.3807,6518.0
2020-09-24 09:40:00,205.47,205.81,205.38,205.64,7062.0,192.3245,192.6428,192.2403,192.4836,7062.0
2020-09-24 09:45:00,205.63,206.54,205.58,206.54,3626.0,192.4743,193.3261,192.4275,193.3261,3626.0
2020-09-24 09:50:00,206.52,207.36,206.52,207.35,3450.0,193.3073,194.0936,193.3073,194.0842,3450.0
2020-09-24 09:55:00,207.31,207.39,207.0,207.01,4096.0,194.0468,194.1217,193.7566,193.766,4096.0
2020-09-24 10:00:00,207.13,208.19,207.13,207.83,5597.0,193.8783,194.8705,193.8783,194.5335,5597.0
2020-09-24 10:05:00,207.87,208.6,207.87,208.33,6292.0,194.571,195.2543,194.571,195.0015,6292.0
2020-09-24 10:10:00,208.24,208.26,207.83,207.88,5410.0,194.9173,194.936,194.5335,194.5803,5410.0
2020-09-24 10:15:00,208.02,208.27,207.95,208.23,3510.0,194.7114,194.9454,194.6459,194.9079,3510.0
2020-09-24 10:20:00,208.0,208.23,207.67,207.67,2615.0,194.6927,194.9079,194.3838,194.3838,2615.0
2020-09-24 10:25:00,207.73,207.99,207.66,207.69,2454.0,194.4399,194.6833,194.3744,194.4025,2454.0
2020-09-24 10:30:00,207.71,207.81,207.44,207.51,2250.0,194.4212,194.5148,194.1685,194.234,2250.0
2020-09-24 10:35:00,207.27,207.66,207.27,207.39,4101.0,194.0094,194.3744,194.0094,194.1217,4101.0
2020-09-24 10:40:00,207.45,208.06,207.38,207.71,5250.0,194.1779,194.7488,194.1123,194.4212,5250.0
2020-09-24 10:45:00,207.85,208.4,207.85,208.32,3400.0,194.5523,195.0671,194.5523,194.9922,3400.0
2020-09-24 10:50:00,208.47,208.78,208.28,208.78,3840.0,195.1326,195.4228,194.9547,195.4228,3840.0
2020-09-24 10:55:00,208.75,209.0,208.52,208.83,6752.0,195.3947,195.6287,195.1794,195.4696,6752.0
2020-09-24 11:00:00,208.86,209.15,208.57,208.57,2600.0,195.4976,195.7691,195.2262,195.2262,2600.0
2020-09-24 11:05:00,208.56,208.8,208.16,208.16,3701.0,195.2168,195.4415,194.8424,194.8424,3701.0
2020-09-24 11:10:00,208.21,208.29,207.76,208.23,8333.0,194.8892,194.9641,194.468,194.9079,8333.0
2020-09-24 11:15:00,208.18,208.24,207.94,208.17,3442.0,194.8611,194.9173,194.6365,194.8518,3442.0
2020-09-24 11:20:00,208.11,208.95,208.11,208.92,4601.0,194.7956,195.5819,194.7956,195.5538,4601.0
2020-09-24 11:25:00,209.01,209.24,208.7,208.77,3940.0,195.638,195.8533,195.3479,195.4134,3940.0
2020-09-24 11:30:00,208.72,209.1,208.52,208.89,3748.0,195.3666,195.7223,195.1794,195.5257,3748.0
2020-09-24 11:35:00,208.96,209.2,208.95,208.98,1959.0,195.5912,195.8159,195.5819,195.61,1959.0
2020-09-24 11:40:00,209.12,209.47,209.04,209.26,4939.0,195.741,196.0686,195.6661,195.8721,4939.0
2020-09-24 11:45:00,209.27,209.37,209.04,209.17,2300.0,195.8814,195.975,195.6661,195.7878,2300.0
2020-09-24 11:50:00,209.24,209.37,209.17,209.34,3480.0,195.8533,195.975,195.7878,195.9469,3480.0
2020-09-24 11:55:00,209.37,209.67,209.34,209.57,4432.0,195.975,196.2558,195.9469,196.1622,4432.0
2020-09-24 12:00:00,209.6,209.95,209.53,209.95,2722.0,196.1903,196.5179,196.1248,196.5179,2722.0
2020-09-24 12:05:00,209.99,210.16,209.88,210.16,3428.0,196.5553,196.7145,196.4524,196.7145,3428.0
2020-09-24 12:10:00,210.27,210.37,210.07,210.24,3494.0,196.8174,196.911,196.6302,196.7894,3494.0
2020-09-24 12:15:00,210.26,210.46,210.1,210.16,4208.0,196.8081,196.9953,196.6583,196.7145,4208.0
2020-09-24 12:20:00,210.2,210.24,209.94,210.07,3803.0,196.7519,196.7894,196.5085,196.6302,3803.0
2020-09-24 12:25:00,210.18,210.54,210.18,210.25,3150.0,196.7332,197.0702,196.7332,196.7987,3150.0
2020-09-24 12:30:00,210.27,210.27,209.69,209.72,2800.0,196.8174,196.8174,196.2745,196.3026,2800.0
2020-09-24 12:35:00,209.79,209.95,209.6,209.7,8149.0,196.3681,196.5179,196.1903,196.2839,8149.0
2020-09-24 12:40:00,209.68,210.03,209.6,210.03,3250.0,196.2652,196.5928,196.1903,196.5928,3250.0
2020-09-24 12:45:00,210.06,210.19,209.94,210.17,5603.0,196.6209,196.7426,196.5085,196.7238,5603.0
2020-09-24 12:50:00,210.15,210.15,209.82,210.02,4231.0,196.7051,196.7051,196.3962,196.5834,4231.0
2020-09-24 12:55:00,210.15,210.51,210.13,210.51,3100.0,196.7051,197.0421,196.6864,197.0421,3100.0
2020-09-24 13:00:00,210.69,210.77,210.61,210.75,2338.0,197.2106,197.2854,197.1357,197.2667,2338.0
2020-09-24 13:05:00,210.73,210.89,210.58,210.79,4412.0,197.248,197.3978,197.1076,197.3042,4412.0
2020-09-24 13:10:00,210.71,211.16,210.71,210.94,2214.0,197.2293,197.6505,197.2293,197.4446,2214.0
2020-09-24 13:15:00,211.02,211.4,211.02,211.4,16560.0,197.5195,197.8751,197.5195,197.8751,16560.0
2020-09-24 13:20:00,211.49,212.03,211.41,212.02,16321.0,197.9594,198.4648,197.8845,198.4555,16321.0
2020-09-24 13:25:00,211.97,212.36,211.93,212.2,10885.0,198.4087,198.7737,198.3712,198.624,10885.0
2020-09-24 13:30:00,212.26,212.46,212.07,212.46,6235.0,198.6801,198.8673,198.5023,198.8673,6235.0
2020-09-24 13:35:00,212.43,212.48,212.11,212.46,6672.0,198.8392,198.886,198.5397,198.8673,6672.0
2020-09-24 13:40:00,212.44,212.65,212.21,212.25,7548.0,198.8486,199.0452,198.6333,198.6708,7548.0
2020-09-24 13:45:00,212.24,212.58,212.1,212.1,6871.0,198.6614,198.9796,198.5304,198.5304,6871.0
2020-09-24 13:50:00,212.02,212.02,211.77,211.87,2450.0,198.4555,198.4555,198.2215,198.3151,2450.0
2020-09-24 13:55:00,211.88,211.88,211.57,211.57,3426.0,198.3244,198.3244,198.0343,198.0343,3426.0
2020-09-24 14:00:00,211.59,211.7,211.23,211.44,2450.0,198.053,198.1559,197.716,197.9126,2450.0
2020-09-24 14:05:00,211.45,211.73,211.39,211.73,2772.0,197.9219,198.184,197.8658,198.184,2772.0
2020-09-24 14:10:00,211.74,211.84,211.47,211.75,4000.0,198.1934,198.287,197.9407,198.2027,4000.0
2020-09-24 14:15:00,211.74,211.98,211.3,211.48,5487.0,198.1934,198.418,197.7815,197.95,5487.0
2020-09-24 14:20:00,211.53,211.55,211.36,211.49,7121.0,197.9968,198.0155,197.8377,197.9594,7121.0
2020-09-24 14:25:00,211.45,211.5,211.22,211.35,4358.0,197.9219,197.9687,197.7067,197.8283,4358.0
2020-09-24 14:30:00,211.38,211.42,211.21,211.36,4473.0,197.8564,197.8939,197.6973,197.8377,4473.0
2020-09-24 14:35:00,211.33,211.33,210.87,211.08,3938.0,197.8096,197.8096,197.379,197.5756,3938.0
2020-09-24 14:40:00,211.15,211.67,211.08,211.5,7883.0,197.6411,198.1279,197.5756,197.9687,7883.0
2020-09-24 14:45:00,211.53,211.56,210.88,210.88,8854.0,197.9968,198.0249,197.3884,197.3884,8854.0
2020-09-24 14:50:00,210.86,210.91,210.39,210.39,3185.0,197.3697,197.4165,196.9298,196.9298,3185.0
2020-09-24 14:55:00,210.47,210.55,210.02,210.04,4007.0,197.0046,197.0795,196.5834,196.6021,4007.0
2020-09-24 15:00:00,210.04,210.32,209.95,209.95,4658.0,196.6021,196.8642,196.5179,196.5179,4658.0
2020-09-24 15:05:00,209.85,210.03,209.72,209.95,3157.0,196.4243,196.5928,196.3026,196.5179,3157.0
2020-09-24 15:10:00,209.86,210.28,209.75,210.12,4100.0,196.4337,196.8268,196.3307,196.677,4100.0
2020-09-24 15:15:00,210.26,210.44,210.05,210.05,5153.0,196.8081,196.9766,196.6115,196.6115,5153.0
2020-09-24 15:20:00,209.92,209.99,209.35,209.44,5465.0,196.4898,196.5553,195.9563,196.0405,5465.0
2020-09-24 15:25:00,209.51,209.55,209.1,209.36,3338.0,196.1061,196.1435,195.7223,195.9657,3338.0
2020-09-24 15:30:00,209.27,209.46,209.1,209.31,5408.0,195.8814,196.0593,195.7223,195.9189,5408.0
2020-09-24 15:35:00,209.31,209.73,209.0,209.73,7975.0,195.9189,196.312,195.6287,196.312,7975.0
2020-09-24 15:40:00,209.71,209.99,209.7,209.75,6988.0,196.2933,196.5553,196.2839,196.3307,6988.0
2020-09-24 15:45:00,209.77,210.2,209.76,209.76,10580.0,196.3494,196.7519,196.3401,196.3401,10580.0
2020-09-24 15:50:00,209.74,210.25,209.73,210.13,22853.0,196.3213,196.7987,196.312,196.6864,22853.0
2020-09-24 15:55:00,210.23,210.73,210.18,210.32,73190.0,196.78,197.248,196.7332,196.8642,73190.0
2020-09-25 09:30:00,209.2,209.87,209.13,209.13,13115.0,195.8159,196.443,195.7504,195.7504,13115.0
2020-09-25 09:35:00,209.25,209.84,208.86,208.86,3570.0,195.8627,196.4149,195.4976,195.4976,3570.0
2020-09-25 09:40:00,209.04,210.14,209.04,210.05,2632.0,195.6661,196.6958,195.6661,196.6115,2632.0
2020-09-25 09:45:00,209.96,210.0,209.75,209.84,2980.0,196.5273,196.5647,196.3307,196.4149,2980.0
2020-09-25 09:50:00,209.85,210.42,209.75,210.42,3491.0,196.4243,196.9578,196.3307,196.9578,3491.0
2020-09-25 09:55:00,210.45,210.71,210.15,210.56,4934.0,196.9859,197.2293,196.7051,197.0889,4934.0
2020-09-25 10:00:00,210.47,210.77,210.34,210.36,1510.0,197.0046,197.2854,196.883,196.9017,1510.0
2020-09-25 10:05:00,210.5,210.65,210.42,210.54,858.0,197.0327,197.1731,196.9578,197.0702,858.0
2020-09-25 10:10:00,210.19,210.3,209.59,209.73,3206.0,196.7426,196.8455,196.1809,196.312,3206.0
2020-09-25 10:15:00,209.57,210.5,209.57,210.46,3547.0,196.1622,197.0327,196.1622,196.9953,3547.0
2020-09-25 10:20:00,210.39,211.72,210.38,211.51,4480.0,196.9298,198.1747,196.9204,197.9781,4480.0
2020-09-25 10:25:00,211.39,211.91,211.3,211.88,2800.0,197.8658,198.3525,197.7815,198.3244,2800.0
2020-09-25 10:30:00,211.78,212.01,211.46,211.92,4291.0,198.2308,198.4461,197.9313,198.3619,4291.0
2020-09-25 10:35:00,211.72,212.17,211.65,212.17,4283.0,198.1747,198.5959,198.1091,198.5959,4283.0
2020-09-25 10:40:00,212.49,212.8,211.98,212.34,5487.0,198.8954,199.1856,198.418,198.755,5487.0
2020-09-25 10:45:00,212.34,212.66,212.17,212.18,1500.0,198.755,199.0545,198.5959,198.6052,1500.0
2020-09-25 10:50:00,212.25,213.15,212.13,213.11,9385.0,198.6708,199.5132,198.5584,199.4757,9385.0
2020-09-25 10:55:00,213.13,213.13,212.51,212.63,5431.0,199.4945,199.4945,198.9141,199.0264,5431.0
2020-09-25 11:00:00,212.64,212.72,211.95,211.95,3224.0,199.0358,199.1107,198.39,198.39,3224.0
2020-09-25 11:05:00,212.02,212.32,211.94,212.31,10010.0,198.4555,198.7363,198.3806,198.7269,10010.0
2020-09-25 11:10:00,212.13,212.71,212.13,212.61,6686.0,198.5584,199.1013,198.5584,199.0077,6686.0
2020-09-25 11:15:00,212.65,212.84,212.64,212.67,5848.0,199.0452,199.223,199.0358,199.0639,5848.0
2020-09-25 11:20:00,212.64,213.2,212.61,213.06,38448.0,199.0358,199.56,199.0077,199.4289,38448.0
2020-09-25 11:25:00,213.1,213.61,213.02,213.32,14280.0,199.4664,199.9437,199.3915,199.6723,14280.0
2020-09-25 11:30:00,213.32,213.8,213.0,213.79,22306.0,199.6723,200.1216,199.3728,200.1122,22306.0
2020-09-25 11:35:00,213.71,213.93,213.65,213.8,18727.0,200.0374,200.2433,199.9812,200.1216,18727.0
2020-09-25 11:40:00,213.8,213.92,213.15,213.15,15556.0,200.1216,200.2339,199.5132,199.5132,15556.0
2020-09-25 11:45:00,213.2,213.3,212.89,212.93,6278.0,199.56,199.6536,199.2698,199.3073,6278.0
2020-09-25 11:50:00,212.98,212.98,212.43,212.57,3098.0,199.3541,199.3541,198.8392,198.9703,3098.0
2020-09-25 11:55:00,212.57,212.94,212.5,212.81,11285.0,198.9703,199.3166,198.9048,199.1949,11285.0
2020-09-25 12:00:00,212.81,212.98,212.8,212.87,4043.0,199.1949,199.3541,199.1856,199.2511,4043.0
2020-09-25 12:05:00,212.94,213.23,212.93,213.23,2200.0,199.3166,199.5881,199.3073,199.5881,2200.0
2020-09-25 12:10:00,213.25,213.4,213.09,213.4,7304.0,199.6068,199.7472,199.457,199.7472,7304.0
2020-09-25 12:15:00,213.34,213.41,212.83,212.85,4892.0,199.691,199.7565,199.2137,199.2324,4892.0
2020-09-25 12:20:00,212.82,213.19,212.76,213.05,6814.0,199.2043,199.5506,199.1481,199.4196,6814.0
2020-09-25 12:25:00,212.93,213.07,212.88,213.01,4214.0,199.3073,199.4383,199.2605,199.3821,4214.0
2020-09-25 12:30:00,213.05,213.13,212.94,213.13,5327.0,199.4196,199.4945,199.3166,199.4945,5327.0
2020-09-25 12:35:00,213.11,213.13,213.03,213.13,4037.0,199.4757,199.4945,199.4009,199.4945,4037.0
2020-09-25 12:40:00,213.31,213.52,213.3,213.49,2301.0,199.6629,199.8595,199.6536,199.8314,2301.0
2020-09-25 12:45:00,213.61,213.73,213.58,213.65,2236.0,199.9437,200.0561,199.9157,199.9812,2236.0
2020-09-25 12:50:00,213.58,213.9,213.58,213.9,2428.0,199.9157,200.2152,199.9157,200.2152,2428.0
2020-09-25 12:55:00,213.82,213.86,213.72,213.73,2004.0,200.1403,200.1778,200.0467,200.0561,2004.0
2020-09-25 13:00:00,213.72,213.89,213.63,213.86,2506.0,200.0467,200.2058,199.9625,200.1778,2506.0
2020-09-25 13:05:00,213.74,214.09,213.74,213.97,3618.0,200.0654,200.393,200.0654,200.2807,3618.0
2020-09-25 13:10:00,214.01,214.08,213.97,213.97,1109.0,200.3182,200.3837,200.2807,200.2807,1109.0
2020-09-25 13:15:00,213.97,213.99,213.57,213.57,2709.0,200.2807,200.2994,199.9063,199.9063,2709.0
2020-09-25 13:20:00,213.59,213.67,213.59,213.67,1111.0,199.925,199.9999,199.925,199.9999,1111.0
2020-09-25 13:25:00,213.55,213.57,213.5,213.5,443.0,199.8876,199.9063,199.8408,199.8408,443.0
2020-09-25 13:30:00,213.59,213.71,213.49,213.51,1700.0,199.925,200.0374,199.8314,199.8501,1700.0
2020-09-25 13:35:00,213.7,213.8,213.59,213.59,2106.0,200.028,200.1216,199.925,199.925,2106.0
2020-09-25 13:40:00,213.64,213.92,213.63,213.87,2388.0,199.9718,200.2339,199.9625,200.1871,2388.0
2020-09-25 13:45:00,213.97,213.97,213.84,213.84,300.0,200.2807,200.2807,200.159,200.159,300.0
2020-09-25 13:50:00,213.84,213.91,213.76,213.77,2749.0,200.159,200.2246,200.0842,200.0935,2749.0
2020-09-25 13:55:00,213.7,213.73,213.49,213.49,1097.0,200.028,200.0561,199.8314,199.8314,1097.0
2020-09-25 14:00:00,213.43,213.63,213.4,213.63,2420.0,199.7753,199.9625,199.7472,199.9625,2420.0
2020-09-25 14:05:00,213.67,213.8,213.61,213.8,600.0,199.9999,200.1216,199.9437,200.1216,600.0
2020-09-25 14:10:00,213.67,213.67,213.57,213.62,400.0,199.9999,199.9999,199.9063,199.9531,400.0
2020-09-25 14:15:00,213.66,214.01,213.65,213.94,5172.0,199.9905,200.3182,199.9812,200.2526,5172.0
2020-09-25 14:20:00,213.91,214.09,213.76,214.09,3763.0,200.2246,200.393,200.0842,200.393,3763.0
2020-09-25 14:25:00,214.06,214.09,213.9,214.09,4760.0,200.365,200.393,200.2152,200.393,4760.0
2020-09-25 14:30:00,214.0,214.0,213.76,213.76,1916.0,200.3088,200.3088,200.0842,200.0842,1916.0
2020-09-25 14:35:00,213.85,214.05,213.78,213.96,2756.0,200.1684,200.3556,200.1029,200.2714,2756.0
2020-09-25 14:40:00,214.01,214.15,213.93,214.02,2024.0,200.3182,200.4492,200.2433,200.3275,2024.0
2020-09-25 14:45:00,214.06,214.15,214.0,214.0,1102.0,200.365,200.4492,200.3088,200.3088,1102.0
2020-09-25 14:50:00,213.98,214.17,213.9,214.03,5600.0,200.2901,200.4679,200.2152,200.3369,5600.0
2020-09-25 14:55:00,214.05,214.16,214.04,214.12,2065.0,200.3556,200.4586,200.3462,200.4211,2065.0
2020-09-25 15:00:00,214.11,214.19,214.07,214.12,1855.0,200.4118,200.4866,200.3743,200.4211,1855.0
2020-09-25 15:05:00,214.12,214.29,214.12,214.27,1987.0,200.4211,200.5802,200.4211,200.5615,1987.0
2020-09-25 15:10:00,214.24,214.4,214.11,214.17,5434.0,200.5334,200.6832,200.4118,200.4679,5434.0
2020-09-25 15:15:00,214.29,214.72,214.29,214.66,4314.0,200.5802,200.9827,200.5802,200.9266,4314.0
2020-09-25 15:20:00,214.72,214.93,214.69,214.82,3595.0,200.9827,201.1793,200.9547,201.0763,3595.0
2020-09-25 15:25:00,214.89,214.96,214.8,214.93,4162.0,201.1419,201.2074,201.0576,201.1793,4162.0
2020-09-25 15:30:00,214.89,214.92,214.24,214.24,7308.0,201.1419,201.1699,200.5334,200.5334,7308.0
2020-09-25 15:35:00,214.31,214.51,214.07,214.13,9285.0,200.599,200.7862,200.3743,200.4305,9285.0
2020-09-25 15:40:00,214.09,214.45,214.09,214.45,8444.0,200.393,200.73,200.393,200.73,8444.0
2020-09-25 15:45:00,214.4,214.84,214.22,214.84,15658.0,200.6832,201.0951,200.5147,201.0951,15658.0
2020-09-25 15:50:00,214.75,215.0,214.58,214.99,22838.0,201.0108,201.2448,200.8517,201.2355,22838.0
2020-09-25 15:55:00,215.0,215.53,214.91,215.06,79667.0,201.2448,201.7409,201.1606,201.301,79667.0
2020-09-28 09:30:00,217.11,217.86,216.46,216.82,18483.0,203.2198,203.9218,202.6114,202.9484,18483.0
2020-09-28 09:35:00,216.5,216.97,215.9,216.08,11181.0,202.6489,203.0888,202.0872,202.2557,11181.0
2020-09-28 09:40:00,215.99,216.13,215.59,215.81,4940.0,202.1715,202.3025,201.7971,202.003,4940.0
2020-09-28 09:45:00,215.76,216.08,215.12,215.13,6000.0,201.9562,202.2557,201.3571,201.3665,6000.0
2020-09-28 09:50:00,215.12,215.67,214.97,215.32,7732.0,201.3571,201.872,201.2167,201.5443,7732.0
2020-09-28 09:55:00,215.31,215.63,215.0,215.59,4559.0,201.535,201.8345,201.2448,201.7971,4559.0
2020-09-28 10:00:00,215.7,215.93,215.5,215.51,33410.0,201.9,202.1153,201.7128,201.7222,33410.0
2020-09-28 10:05:00,215.45,215.48,215.16,215.16,3197.0,201.666,201.6941,201.3946,201.3946,3197.0
2020-09-28 10:10:00,215.22,215.53,215.14,215.53,1518.0,201.4507,201.7409,201.3759,201.7409,1518.0
2020-09-28 10:15:00,215.67,216.36,215.65,216.33,6380.0,201.872,202.5178,201.8532,202.4897,6380.0
2020-09-28 10:20:00,216.28,217.33,216.28,217.24,5087.0,202.4429,203.4258,202.4429,203.3415,5087.0
2020-09-28 10:25:00,217.23,217.47,217.11,217.17,5727.0,203.3321,203.5568,203.2198,203.276,5727.0
2020-09-28 10:30:00,216.84,216.98,216.59,216.82,3020.0,202.9671,203.0981,202.7331,202.9484,3020.0
2020-09-28 10:35:00,217.0,217.19,216.91,217.05,4418.0,203.1169,203.2947,203.0326,203.1637,4418.0
2020-09-28 10:40:00,217.01,217.38,217.01,217.18,2705.0,203.1262,203.4726,203.1262,203.2853,2705.0
2020-09-28 10:45:00,217.23,217.26,216.68,216.68,2888.0,203.3321,203.3602,202.8173,202.8173,2888.0
2020-09-28 10:50:00,216.71,216.71,216.24,216.35,2000.0,202.8454,202.8454,202.4055,202.5084,2000.0
2020-09-28 10:55:00,216.27,216.55,216.14,216.51,2260.0,202.4336,202.6957,202.3119,202.6582,2260.0
2020-09-28 11:00:00,216.63,216.86,216.59,216.7,2589.0,202.7705,202.9858,202.7331,202.8361,2589.0
2020-09-28 11:05:00,216.45,216.6,216.33,216.58,1638.0,202.6021,202.7425,202.4897,202.7237,1638.0
2020-09-28 11:10:00,216.76,216.95,216.63,216.84,900.0,202.8922,203.0701,202.7705,202.9671,900.0
2020-09-28 11:15:00,216.86,216.95,216.57,216.67,2404.0,202.9858,203.0701,202.7144,202.808,2404.0
2020-09-28 11:20:00,216.75,216.84,216.49,216.61,1200.0,202.8829,202.9671,202.6395,202.7518,1200.0
2020-09-28 11:25:00,216.44,216.49,216.24,216.46,2033.0,202.5927,202.6395,202.4055,202.6114,2033.0
2020-09-28 11:30:00,216.45,216.63,216.29,216.43,3290.0,202.6021,202.7705,202.4523,202.5833,3290.0
2020-09-28 11:35:00,216.58,216.82,216.56,216.82,1800.0,202.7237,202.9484,202.705,202.9484,1800.0
2020-09-28 11:40:00,216.69,216.86,216.63,216.78,1361.0,202.8267,202.9858,202.7705,202.9109,1361.0
2020-09-28 11:45:00,216.87,216.87,216.54,216.6,1383.0,202.9952,202.9952,202.6863,202.7425,1383.0
2020-09-28 11:50:00,216.67,216.67,216.42,216.44,1810.0,202.808,202.808,202.574,202.5927,1810.0
2020-09-28 11:55:00,216.4,216.5,216.4,216.44,900.0,202.5553,202.6489,202.5553,202.5927,900.0
2020-09-28 12:00:00,216.51,216.51,216.04,216.26,3005.0,202.6582,202.6582,202.2183,202.4242,3005.0
2020-09-28 12:05:00,216.15,216.22,216.05,216.15,1965.0,202.3212,202.3868,202.2276,202.3212,1965.0
2020-09-28 12:10:00,216.14,216.24,215.86,216.13,4486.0,202.3119,202.4055,202.0498,202.3025,4486.0
2020-09-28 12:15:00,216.13,216.13,215.71,215.75,1355.0,202.3025,202.3025,201.9094,201.9468,1355.0
2020-09-28 12:20:00,215.83,216.3,215.83,216.3,1450.0,202.0217,202.4616,202.0217,202.4616,1450.0
2020-09-28 12:25:00,216.32,216.65,216.32,216.53,2205.0,202.4804,202.7893,202.4804,202.6769,2205.0
2020-09-28 12:30:00,216.65,216.79,216.54,216.79,1000.0,202.7893,202.9203,202.6863,202.9203,1000.0
2020-09-28 12:35:00,216.81,216.94,216.81,216.9,1700.0,202.939,203.0607,202.939,203.0233,1700.0
2020-09-28 12:40:00,216.92,217.1,216.91,217.08,2100.0,203.042,203.2105,203.0326,203.1917,2100.0
2020-09-28 12:45:00,217.18,217.25,217.07,217.09,1601.0,203.2853,203.3509,203.1824,203.2011,1601.0
2020-09-28 12:50:00,217.17,217.32,217.17,217.31,1400.0,203.276,203.4164,203.276,203.407,1400.0
2020-09-28 12:55:00,217.31,217.31,217.19,217.27,800.0,203.407,203.407,203.2947,203.3696,800.0
2020-09-28 13:00:00,217.28,217.34,217.07,217.07,2690.0,203.379,203.4351,203.1824,203.1824,2690.0
2020-09-28 13:05:00,216.99,217.07,216.66,216.78,6898.0,203.1075,203.1824,202.7986,202.9109,6898.0
2020-09-28 13:10:00,216.61,216.76,216.6,216.76,1000.0,202.7518,202.8922,202.7425,202.8922,1000.0
2020-09-28 13:15:00,216.86,216.96,216.84,216.9,700.0,202.9858,203.0794,202.9671,203.0233,700.0
2020-09-28 13:20:00,216.86,216.91,216.71,216.83,1364.0,202.9858,203.0326,202.8454,202.9577,1364.0
2020-09-28 13:25:00,216.8,216.8,216.65,216.65,655.0,202.9297,202.9297,202.7893,202.7893,655.0
2020-09-28 13:30:00,216.65,216.79,216.62,216.71,2145.0,202.7893,202.9203,202.7612,202.8454,2145.0
2020-09-28 13:35:00,216.82,216.87,216.8,216.86,1030.0,202.9484,202.9952,202.9297,202.9858,1030.0
2020-09-28 13:40:00,216.83,216.93,216.67,216.67,2165.0,202.9577,203.0513,202.808,202.808,2165.0
2020-09-28 13:45:00,216.66,216.74,216.63,216.64,1325.0,202.7986,202.8735,202.7705,202.7799,1325.0
2020-09-28 13:50:00,216.69,216.82,216.65,216.75,1488.0,202.8267,202.9484,202.7893,202.8829,1488.0
2020-09-28 13:55:00,216.74,216.92,216.73,216.87,1903.0,202.8735,203.042,202.8641,202.9952,1903.0
2020-09-28 14:00:00,216.78,216.78,216.54,216.55,2300.0,202.9109,202.9109,202.6863,202.6957,2300.0
2020-09-28 14:05:00,216.61,216.7,216.43,216.44,1924.0,202.7518,202.8361,202.5833,202.5927,1924.0
2020-09-28 14:10:00,216.45,216.68,216.45,216.6,2144.0,202.6021,202.8173,202.6021,202.7425,2144.0
2020-09-28 14:15:00,216.57,216.8,216.51,216.8,2550.0,202.7144,202.9297,202.6582,202.9297,2550.0
2020-09-28 14:20:00,216.79,216.81,216.68,216.74,2718.0,202.9203,202.939,202.8173,202.8735,2718.0
2020-09-28 14:25:00,216.68,217.09,216.67,216.97,3712.0,202.8173,203.2011,202.808,203.0888,3712.0
2020-09-28 14:30:00,216.98,217.0,216.89,217.0,1100.0,203.0981,203.1169,203.0139,203.1169,1100.0
2020-09-28 14:35:00,217.0,217.24,216.95,217.12,3800.0,203.1169,203.3415,203.0701,203.2292,3800.0
2020-09-28 14:40:00,217.29,217.3,217.14,217.24,1200.0,203.3883,203.3977,203.2479,203.3415,1200.0
2020-09-28 14:45:00,217.27,217.35,216.99,217.0,2245.0,203.3696,203.4445,203.1075,203.1169,2245.0
2020-09-28 14:50:00,217.05,217.06,216.92,217.0,2232.0,203.1637,203.173,203.042,203.1169,2232.0
2020-09-28 14:55:00,217.0,217.0,216.82,216.89,3394.0,203.1169,203.1169,202.9484,203.0139,3394.0
2020-09-28 15:00:00,216.82,216.86,216.69,216.8,2461.0,202.9484,202.9858,202.8267,202.9297,2461.0
2020-09-28 15:05:00,216.76,216.8,216.53,216.58,2460.0,202.8922,202.9297,202.6769,202.7237,2460.0
2020-09-28 15:10:00,216.44,216.58,216.42,216.58,2599.0,202.5927,202.7237,202.574,202.7237,2599.0
2020-09-28 15:15:00,216.55,216.71,216.43,216.44,4305.0,202.6957,202.8454,202.5833,202.5927,4305.0
2020-09-28 15:20:00,216.39,216.57,216.25,216.26,2522.0,202.5459,202.7144,202.4148,202.4242,2522.0
2020-09-28 15:25:00,216.21,216.41,216.19,216.27,3282.0,202.3774,202.5646,202.3587,202.4336,3282.0
2020-09-28 15:30:00,216.23,216.29,215.96,216.07,9396.0,202.3961,202.4523,202.1434,202.2464,9396.0
2020-09-28 15:35:00,216.07,216.13,215.87,215.99,6203.0,202.2464,202.3025,202.0592,202.1715,6203.0
2020-09-28 15:40:00,215.98,216.3,215.97,216.26,8904.0,202.1621,202.4616,202.1528,202.4242,8904.0
2020-09-28 15:45:00,216.24,216.33,215.47,215.47,18754.0,202.4055,202.4897,201.6847,201.6847,18754.0
2020-09-28 15:50:00,215.43,215.99,215.43,215.55,32098.0,201.6473,202.1715,201.6473,201.7596,32098.0
2020-09-28 15:55:00,215.49,215.88,215.31,215.82,60482.0,201.7035,202.0685,201.535,202.0124,60482.0
2020-09-29 09:30:00,217.87,217.9,215.49,216.69,42049.0,203.9312,203.9593,201.7035,202.8267,42049.0
2020-09-29 09:35:00,216.4,216.74,215.75,216.03,49305.0,202.5553,202.8735,201.9468,202.2089,49305.0
2020-09-29 09:40:00,215.87,215.87,214.59,214.95,16603.0,202.0592,202.0592,200.8611,201.198,16603.0
2020-09-29 09:45:00,215.11,215.96,214.91,215.93,10281.0,201.3478,202.1434,201.1606,202.1153,10281.0
2020-09-29 09:50:00,215.94,215.94,215.35,215.42,8539.0,202.1247,202.1247,201.5724,201.6379,8539.0
2020-09-29 09:55:00,215.48,215.64,214.9,215.24,4949.0,201.6941,201.8439,201.1512,201.4695,4949.0
2020-09-29 10:00:00,215.24,215.58,214.99,215.53,7050.0,201.4695,201.7877,201.2355,201.7409,7050.0
2020-09-29 10:05:00,215.42,215.54,214.67,214.73,6749.0,201.6379,201.7503,200.9359,200.9921,6749.0
2020-09-29 10:10:00,214.85,215.27,214.64,215.27,6500.0,201.1044,201.4975,200.9079,201.4975,6500.0
2020-09-29 10:15:00,215.3,215.43,215.11,215.34,6009.0,201.5256,201.6473,201.3478,201.5631,6009.0
2020-09-29 10:20:00,215.4,215.69,215.4,215.69,6150.0,201.6192,201.8907,201.6192,201.8907,6150.0
2020-09-29 10:25:00,215.88,216.0,215.62,215.88,4261.0,202.0685,202.1808,201.8252,202.0685,4261.0
2020-09-29 10:30:00,215.87,215.99,215.36,215.43,5000.0,202.0592,202.1715,201.5818,201.6473,5000.0
2020-09-29 10:35:00,215.52,215.52,214.8,214.91,6490.0,201.7316,201.7316,201.0576,201.1606,6490.0
2020-09-29 10:40:00,214.94,215.02,214.69,214.76,7203.0,201.1887,201.2635,200.9547,201.0202,7203.0
2020-09-29 10:45:00,214.73,214.73,214.24,214.42,11453.0,200.9921,200.9921,200.5334,200.7019,11453.0
2020-09-29 10:50:00,214.44,214.77,214.44,214.73,11160.0,200.7206,201.0295,200.7206,200.9921,11160.0
2020-09-29 10:55:00,214.78,214.89,214.51,214.65,8413.0,201.0389,201.1419,200.7862,200.9172,8413.0
2020-09-29 11:00:00,214.65,214.77,214.04,214.2,6803.0,200.9172,201.0295,200.3462,200.496,6803.0
2020-09-29 11:05:00,214.2,214.37,214.12,214.25,5023.0,200.496,200.6551,200.4211,200.5428,5023.0
2020-09-29 11:10:00,214.15,214.54,214.08,214.11,4369.0,200.4492,200.8142,200.3837,200.4118,4369.0
2020-09-29 11:15:00,214.12,214.39,214.06,214.26,7489.0,200.4211,200.6738,200.365,200.5522,7489.0
2020-09-29 11:20:00,214.22,214.6,214.18,214.28,4531.0,200.5147,200.8704,200.4773,200.5709,4531.0
2020-09-29 11:25:00,214.34,214.51,214.12,214.13,3809.0,200.627,200.7862,200.4211,200.4305,3809.0
2020-09-29 11:30:00,214.12,214.17,213.99,214.04,3998.0,200.4211,200.4679,200.2994,200.3462,3998.0
2020-09-29 11:35:00,214.13,214.22,213.93,214.13,6398.0,200.4305,200.5147,200.2433,200.4305,6398.0
2020-09-29 11:40:00,214.14,214.19,213.42,213.46,5276.0,200.4398,200.4866,199.7659,199.8033,5276.0
2020-09-29 11:45:00,213.44,213.47,213.12,213.2,7269.0,199.7846,199.8127,199.4851,199.56,7269.0
2020-09-29 11:50:00,213.23,213.38,213.04,213.34,4196.0,199.5881,199.7285,199.4102,199.691,4196.0
2020-09-29 11:55:00,213.31,213.34,212.89,213.03,8935.0,199.6629,199.691,199.2698,199.4009,8935.0
2020-09-29 12:00:00,213.08,213.34,212.99,212.99,4753.0,199.4477,199.691,199.3634,199.3634,4753.0
2020-09-29 12:05:00,213.04,213.05,212.73,212.91,7682.0,199.4102,199.4196,199.12,199.2885,7682.0
2020-09-29 12:10:00,212.96,213.09,212.76,213.09,13055.0,199.3353,199.457,199.1481,199.457,13055.0
2020-09-29 12:15:00,213.17,213.36,213.17,213.31,4939.0,199.5319,199.7097,199.5319,199.6629,4939.0
2020-09-29 12:20:00,213.27,213.27,213.0,213.01,3667.0,199.6255,199.6255,199.3728,199.3821,3667.0
2020-09-29 12:25:00,213.03,213.47,212.99,213.4,2721.0,199.4009,199.8127,199.3634,199.7472,2721.0
2020-09-29 12:30:00,213.39,213.53,213.36,213.38,4754.0,199.7378,199.8689,199.7097,199.7285,4754.0
2020-09-29 12:35:00,213.48,213.95,213.48,213.75,7792.0,199.8221,200.262,199.8221,200.0748,7792.0
2020-09-29 12:40:00,213.73,213.91,213.72,213.83,6193.0,200.0561,200.2246,200.0467,200.1497,6193.0
2020-09-29 12:45:00,213.83,214.39,213.79,214.32,12037.0,200.1497,200.6738,200.1122,200.6083,12037.0
2020-09-29 12:50:00,214.31,214.57,214.26,214.54,5400.0,200.599,200.8423,200.5522,200.8142,5400.0
2020-09-29 12:55:00,214.56,215.2,214.53,215.12,15397.0,200.833,201.432,200.8049,201.3571,15397.0
2020-09-29 13:00:00,215.18,215.3,214.62,214.75,23259.0,201.4133,201.5256,200.8891,201.0108,23259.0
2020-09-29 13:05:00,214.73,214.74,214.08,214.4,5902.0,200.9921,201.0015,200.3837,200.6832,5902.0
2020-09-29 13:10:00,214.4,214.4,214.16,214.29,5942.0,200.6832,200.6832,200.4586,200.5802,5942.0
2020-09-29 13:15:00,214.28,214.58,214.28,214.48,2703.0,200.5709,200.8517,200.5709,200.7581,2703.0
2020-09-29 13:20:00,214.44,214.67,214.35,214.5,1696.0,200.7206,200.9359,200.6364,200.7768,1696.0
2020-09-29 13:25:00,214.51,214.57,214.46,214.55,1400.0,200.7862,200.8423,200.7394,200.8236,1400.0
2020-09-29 13:30:00,214.58,214.6,214.35,214.35,1452.0,200.8517,200.8704,200.6364,200.6364,1452.0
2020-09-29 13:35:00,214.41,214.46,214.29,214.46,1201.0,200.6926,200.7394,200.5802,200.7394,1201.0
2020-09-29 13:40:00,214.46,214.59,214.43,214.54,3194.0,200.7394,200.8611,200.7113,200.8142,3194.0
2020-09-29 13:45:00,214.6,214.68,214.56,214.68,2150.0,200.8704,200.9453,200.833,200.9453,2150.0
2020-09-29 13:50:00,214.66,214.96,214.53,214.77,5347.0,200.9266,201.2074,200.8049,201.0295,5347.0
2020-09-29 13:55:00,214.84,214.85,214.66,214.8,2624.0,201.0951,201.1044,200.9266,201.0576,2624.0
2020-09-29 14:00:00,214.77,214.79,214.53,214.77,3552.0,201.0295,201.0483,200.8049,201.0295,3552.0
2020-09-29 14:05:00,214.76,214.76,214.53,214.54,2034.0,201.0202,201.0202,200.8049,200.8142,2034.0
2020-09-29 14:10:00,214.62,214.79,214.45,214.79,6059.0,200.8891,201.0483,200.73,201.0483,6059.0
2020-09-29 14:15:00,214.82,214.97,214.68,214.94,2740.0,201.0763,201.2167,200.9453,201.1887,2740.0
2020-09-29 14:20:00,214.81,214.91,214.71,214.79,1063.0,201.067,201.1606,200.9734,201.0483,1063.0
2020-09-29 14:25:00,214.84,215.11,214.84,215.02,2537.0,201.0951,201.3478,201.0951,201.2635,2537.0
2020-09-29 14:30:00,215.05,215.18,215.0,215.09,3196.0,201.2916,201.4133,201.2448,201.3291,3196.0
2020-09-29 14:35:00,214.99,215.07,214.84,215.05,3579.0,201.2355,201.3103,201.0951,201.2916,3579.0
2020-09-29 14:40:00,214.92,214.98,214.73,214.86,2974.0,201.1699,201.2261,200.9921,201.1138,2974.0
2020-09-29 14:45:00,214.86,214.86,214.74,214.77,2220.0,201.1138,201.1138,201.0015,201.0295,2220.0
2020-09-29 14:50:00,214.76,214.77,214.52,214.54,5200.0,201.0202,201.0295,200.7955,200.8142,5200.0
2020-09-29 14:55:00,214.59,214.95,214.59,214.79,2663.0,200.8611,201.198,200.8611,201.0483,2663.0
2020-09-29 15:00:00,214.83,215.01,214.78,215.01,2157.0,201.0857,201.2542,201.0389,201.2542,2157.0
2020-09-29 15:05:00,215.05,215.09,214.9,214.94,3195.0,201.2916,201.3291,201.1512,201.1887,3195.0
2020-09-29 15:10:00,214.99,215.13,214.98,215.07,5057.0,201.2355,201.3665,201.2261,201.3103,5057.0
2020-09-29 15:15:00,215.1,215.51,215.1,215.51,4894.0,201.3384,201.7222,201.3384,201.7222,4894.0
2020-09-29 15:20:00,215.48,215.48,215.14,215.25,2864.0,201.6941,201.6941,201.3759,201.4788,2864.0
2020-09-29 15:25:00,215.26,215.26,214.86,215.02,6050.0,201.4882,201.4882,201.1138,201.2635,6050.0
2020-09-29 15:30:00,215.0,215.09,214.91,214.96,4885.0,201.2448,201.3291,201.1606,201.2074,4885.0
2020-09-29 15:35:00,215.06,215.12,214.81,215.06,12238.0,201.301,201.3571,201.067,201.301,12238.0
2020-09-29 15:40:00,215.02,215.09,215.0,215.03,5728.0,201.2635,201.3291,201.2448,201.2729,5728.0
2020-09-29 15:45:00,215.11,215.14,214.93,214.96,15008.0,201.3478,201.3759,201.1793,201.2074,15008.0
2020-09-29 15:50:00,214.97,215.05,214.72,214.78,27456.0,201.2167,201.2916,200.9827,201.0389,27456.0
2020-09-29 15:55:00,214.76,215.06,214.48,214.77,63438.0,201.0202,201.301,200.7581,201.0295,63438.0
2020-09-30 09:30:00,215.81,216.84,215.38,216.58,23213.0,202.003,202.9671,201.6005,202.7237,23213.0
2020-09-30 09:35:00,216.49,216.94,216.23,216.94,4156.0,202.6395,203.0607,202.3961,203.0607,4156.0
2020-09-30 09:40:00,216.99,217.14,216.78,216.78,3229.0,203.1075,203.2479,202.9109,202.9109,3229.0
2020-09-30 09:45:00,216.83,217.26,216.75,217.15,4855.0,202.9577,203.3602,202.8829,203.2573,4855.0
2020-09-30 09:50:00,217.08,217.08,216.66,216.76,2200.0,203.1917,203.1917,202.7986,202.8922,2200.0
2020-09-30 09:55:00,216.86,217.15,216.63,216.86,3245.0,202.9858,203.2573,202.7705,202.9858,3245.0
2020-09-30 10:00:00,216.71,217.22,216.56,217.13,2344.0,202.8454,203.3228,202.705,203.2385,2344.0
2020-09-30 10:05:00,217.16,217.41,217.0,217.0,3582.0,203.2666,203.5006,203.1169,203.1169,3582.0
2020-09-30 10:10:00,217.02,217.04,216.41,216.61,3584.0,203.1356,203.1543,202.5646,202.7518,3584.0
2020-09-30 10:15:00,216.68,217.53,216.68,217.14,5011.0,202.8173,203.613,202.8173,203.2479,5011.0
2020-09-30 10:20:00,217.13,217.22,216.88,217.08,2501.0,203.2385,203.3228,203.0045,203.1917,2501.0
2020-09-30 10:25:00,217.17,217.17,216.46,216.63,3883.0,203.276,203.276,202.6114,202.7705,3883.0
2020-09-30 10:30:00,216.77,216.82,216.51,216.57,3370.0,202.9016,202.9484,202.6582,202.7144,3370.0
2020-09-30 10:35:00,216.56,216.67,216.52,216.64,1800.0,202.705,202.808,202.6676,202.7799,1800.0
2020-09-30 10:40:00,216.66,216.92,216.35,216.57,2679.0,202.7986,203.042,202.5084,202.7144,2679.0
2020-09-30 10:45:00,216.56,216.74,216.44,216.62,2500.0,202.705,202.8735,202.5927,202.7612,2500.0
2020-09-30 10:50:00,216.5,216.72,216.49,216.61,2800.0,202.6489,202.8548,202.6395,202.7518,2800.0
2020-09-30 10:55:00,216.6,216.69,216.33,216.33,2501.0,202.7425,202.8267,202.4897,202.4897,2501.0
2020-09-30 11:00:00,216.26,216.35,215.98,215.98,4509.0,202.4242,202.5084,202.1621,202.1621,4509.0
2020-09-30 11:05:00,216.09,216.16,216.02,216.16,1216.0,202.2651,202.3306,202.1996,202.3306,1216.0
2020-09-30 11:10:00,216.13,216.35,215.94,216.35,1906.0,202.3025,202.5084,202.1247,202.5084,1906.0
2020-09-30 11:15:00,216.45,217.02,216.43,217.02,3800.0,202.6021,203.1356,202.5833,203.1356,3800.0
2020-09-30 11:20:00,217.07,217.39,217.03,217.29,3405.0,203.1824,203.4819,203.1449,203.3883,3405.0
2020-09-30 11:25:00,217.45,217.83,217.43,217.83,5322.0,203.5381,203.8938,203.5194,203.8938,5322.0
2020-09-30 11:30:00,217.37,217.53,217.14,217.14,1450.0,203.4632,203.613,203.2479,203.2479,1450.0
2020-09-30 11:35:00,217.17,217.33,216.87,217.03,2027.0,203.276,203.4258,202.9952,203.1449,2027.0
2020-09-30 11:40:00,217.06,217.06,216.84,217.06,2610.0,203.173,203.173,202.9671,203.173,2610.0
2020-09-30 11:45:00,217.14,217.29,217.05,217.28,1118.0,203.2479,203.3883,203.1637,203.379,1118.0
2020-09-30 11:50:00,217.33,217.4,217.25,217.35,1114.0,203.4258,203.4913,203.3509,203.4445,1114.0
2020-09-30 11:55:00,217.35,217.42,217.2,217.26,2476.0,203.4445,203.51,203.3041,203.3602,2476.0
2020-09-30 12:00:00,217.15,217.35,217.11,217.34,2308.0,203.2573,203.4445,203.2198,203.4351,2308.0
2020-09-30 12:05:00,217.33,217.35,217.14,217.3,2524.0,203.4258,203.4445,203.2479,203.3977,2524.0
2020-09-30 12:10:00,217.29,217.33,217.09,217.16,3255.0,203.3883,203.4258,203.2011,203.2666,3255.0
2020-09-30 12:15:00,217.24,217.39,217.21,217.21,13896.0,203.3415,203.4819,203.3134,203.3134,13896.0
2020-09-30 12:20:00,217.21,217.54,217.21,217.47,4272.0,203.3134,203.6223,203.3134,203.5568,4272.0
2020-09-30 12:25:00,217.46,217.56,217.45,217.5,2102.0,203.5474,203.641,203.5381,203.5849,2102.0
2020-09-30 12:30:00,217.49,217.7,217.47,217.65,4593.0,203.5755,203.7721,203.5568,203.7253,4593.0
2020-09-30 12:35:00,217.64,217.66,217.41,217.62,4024.0,203.7159,203.7346,203.5006,203.6972,4024.0
2020-09-30 12:40:00,217.6,217.64,217.4,217.57,3150.0,203.6785,203.7159,203.4913,203.6504,3150.0
2020-09-30 12:45:00,217.58,217.63,217.47,217.57,6250.0,203.6598,203.7066,203.5568,203.6504,6250.0
2020-09-30 12:50:00,217.54,217.59,217.34,217.34,3336.0,203.6223,203.6691,203.4351,203.4351,3336.0
2020-09-30 12:55:00,217.39,217.56,217.39,217.51,2802.0,203.4819,203.641,203.4819,203.5942,2802.0
2020-09-30 13:00:00,217.55,217.55,216.93,217.02,4483.0,203.6317,203.6317,203.0513,203.1356,4483.0
2020-09-30 13:05:00,217.09,217.28,217.03,217.28,3802.0,203.2011,203.379,203.1449,203.379,3802.0
2020-09-30 13:10:00,217.3,217.4,217.24,217.38,3151.0,203.3977,203.4913,203.3415,203.4726,3151.0
2020-09-30 13:15:00,217.39,217.71,217.39,217.71,2965.0,203.4819,203.7814,203.4819,203.7814,2965.0
2020-09-30 13:20:00,217.53,217.7,217.51,217.7,3351.0,203.613,203.7721,203.5942,203.7721,3351.0
2020-09-30 13:25:00,217.77,217.95,217.74,217.86,4272.0,203.8376,204.0061,203.8095,203.9218,4272.0
2020-09-30 13:30:00,217.89,218.4,217.86,218.35,2822.0,203.9499,204.4273,203.9218,204.3805,2822.0
2020-09-30 13:35:00,218.44,218.81,218.42,218.81,4518.0,204.4647,204.8111,204.446,204.8111,4518.0
2020-09-30 13:40:00,218.85,219.0,218.71,218.93,4196.0,204.8485,204.9889,204.7175,204.9234,4196.0
2020-09-30 13:45:00,218.86,218.88,218.72,218.82,3000.0,204.8579,204.8766,204.7268,204.8204,3000.0
2020-09-30 13:50:00,218.74,218.98,218.74,218.88,5659.0,204.7455,204.9702,204.7455,204.8766,5659.0
2020-09-30 13:55:00,218.96,219.01,218.79,218.79,3183.0,204.9515,204.9983,204.7923,204.7923,3183.0
2020-09-30 14:00:00,218.79,219.07,218.68,218.99,4320.0,204.7923,205.0544,204.6894,204.9795,4320.0
2020-09-30 14:05:00,219.04,219.34,219.03,219.34,5087.0,205.0264,205.3072,205.017,205.3072,5087.0
2020-09-30 14:10:00,219.33,219.65,219.33,219.65,6513.0,205.2978,205.5973,205.2978,205.5973,6513.0
2020-09-30 14:15:00,219.66,219.76,219.62,219.65,4406.0,205.6067,205.7003,205.5692,205.5973,4406.0
2020-09-30 14:20:00,219.71,219.97,218.67,218.81,7915.0,205.6535,205.8969,204.68,204.8111,7915.0
2020-09-30 14:25:00,218.8,218.93,218.06,218.63,4842.0,204.8017,204.9234,204.109,204.6426,4842.0
2020-09-30 14:30:00,218.46,218.55,218.15,218.41,2952.0,204.4835,204.5677,204.1933,204.4367,2952.0
2020-09-30 14:35:00,218.32,218.47,218.14,218.14,3134.0,204.3524,204.4928,204.1839,204.1839,3134.0
2020-09-30 14:40:00,218.21,218.24,217.38,217.48,4048.0,204.2495,204.2775,203.4726,203.5662,4048.0
2020-09-30 14:45:00,217.59,217.59,216.61,216.65,5071.0,203.6691,203.6691,202.7518,202.7893,5071.0
2020-09-30 14:50:00,216.71,217.2,216.63,217.09,5541.0,202.8454,203.3041,202.7705,203.2011,5541.0
2020-09-30 14:55:00,217.06,217.97,216.84,217.81,7776.0,203.173,204.0248,202.9671,203.875,7776.0
2020-09-30 15:00:00,217.83,218.07,217.69,217.7,6052.0,203.8938,204.1184,203.7627,203.7721,6052.0
2020-09-30 15:05:00,217.8,218.03,217.71,217.91,5911.0,203.8657,204.081,203.7814,203.9686,5911.0
2020-09-30 15:10:00,217.96,217.98,216.9,217.07,10320.0,204.0154,204.0342,203.0233,203.1824,10320.0
2020-09-30 15:15:00,217.0,217.19,216.45,216.65,10115.0,203.1169,203.2947,202.6021,202.7893,10115.0
2020-09-30 15:20:00,216.68,217.16,216.37,217.08,8662.0,202.8173,203.2666,202.5272,203.1917,8662.0
2020-09-30 15:25:00,216.95,217.52,216.84,217.45,7176.0,203.0701,203.6036,202.9671,203.5381,7176.0
2020-09-30 15:30:00,217.44,217.5,217.16,217.5,11828.0,203.5287,203.5849,203.2666,203.5849,11828.0
2020-09-30 15:35:00,217.49,217.76,217.36,217.61,13655.0,203.5755,203.8282,203.4538,203.6878,13655.0
2020-09-30 15:40:00,217.64,217.66,217.32,217.61,15646.0,203.7159,203.7346,203.4164,203.6878,15646.0
2020-09-30 15:45:00,217.59,218.36,217.5,218.35,21499.0,203.6691,204.3899,203.5849,204.3805,21499.0
2020-09-30 15:50:00,218.38,218.81,218.32,218.66,34255.0,204.4086,204.8111,204.3524,204.6707,34255.0
2020-09-30 15:55:00,218.65,219.47,218.16,218.16,83763.0,204.6613,205.4288,204.2027,204.2027,83763.0
2020-10-01 09:30:00,219.69,219.72,218.65,218.96,25177.0,205.6348,205.6628,204.6613,204.9515,25177.0
2020-10-01 09:35:00,219.06,219.5,218.73,219.5,6492.0,205.0451,205.4569,204.7362,205.4569,6492.0
2020-10-01 09:40:00,219.51,219.75,219.03,219.41,5783.0,205.4663,205.6909,205.017,205.3727,5783.0
2020-10-01 09:45:00,219.36,219.36,218.5,218.5,4005.0,205.3259,205.3259,204.5209,204.5209,4005.0
2020-10-01 09:50:00,218.69,218.72,217.78,217.94,6047.0,204.6987,204.7268,203.847,203.9967,6047.0
2020-10-01 09:55:00,217.91,218.23,217.75,217.75,5575.0,203.9686,204.2682,203.8189,203.8189,5575.0
2020-10-01 10:00:00,217.75,218.36,217.33,218.06,11727.0,203.8189,204.3899,203.4258,204.109,11727.0
2020-10-01 10:05:00,218.12,218.61,217.73,218.59,11127.0,204.1652,204.6239,203.8002,204.6051,11127.0
2020-10-01 10:10:00,218.51,219.3,218.5,219.3,17766.0,204.5303,205.2697,204.5209,205.2697,17766.0
2020-10-01 10:15:00,219.47,219.48,219.08,219.4,11305.0,205.4288,205.4382,205.0638,205.3633,11305.0
2020-10-01 10:20:00,219.33,219.33,219.06,219.1,3623.0,205.2978,205.2978,205.0451,205.0825,3623.0
2020-10-01 10:25:00,219.11,219.2,218.81,219.07,1400.0,205.0919,205.1761,204.8111,205.0544,1400.0
2020-10-01 10:30:00,219.29,219.53,219.15,219.52,3087.0,205.2604,205.485,205.1293,205.4756,3087.0
2020-10-01 10:35:00,219.49,219.51,219.36,219.39,1957.0,205.4476,205.4663,205.3259,205.354,1957.0
2020-10-01 10:40:00,219.35,219.78,219.34,219.75,3050.0,205.3165,205.719,205.3072,205.6909,3050.0
2020-10-01 10:45:00,219.73,219.86,219.34,219.48,4538.0,205.6722,205.7939,205.3072,205.4382,4538.0
2020-10-01 10:50:00,219.42,219.54,219.08,219.08,4352.0,205.382,205.4944,205.0638,205.0638,4352.0
2020-10-01 10:55:00,219.12,219.42,218.86,219.42,5805.0,205.1012,205.382,204.8579,205.382,5805.0
2020-10-01 11:00:00,219.56,219.61,219.14,219.61,3620.0,205.5131,205.5599,205.12,205.5599,3620.0
2020-10-01 11:05:00,219.6,219.84,219.49,219.51,2606.0,205.5505,205.7752,205.4476,205.4663,2606.0
2020-10-01 11:10:00,219.52,219.9,219.28,219.9,1816.0,205.4756,205.8313,205.251,205.8313,1816.0
2020-10-01 11:15:00,219.85,220.18,219.84,219.84,12345.0,205.7845,206.0934,205.7752,205.7752,12345.0
2020-10-01 11:20:00,220.06,220.38,219.84,220.3,3608.0,205.9811,206.2806,205.7752,206.2057,3608.0
2020-10-01 11:25:00,220.34,220.34,220.11,220.2,3002.0,206.2432,206.2432,206.0279,206.1121,3002.0
2020-10-01 11:30:00,220.2,220.35,220.13,220.29,2341.0,206.1121,206.2525,206.0466,206.1964,2341.0
2020-10-01 11:35:00,220.38,220.55,220.14,220.22,4317.0,206.2806,206.4397,206.056,206.1309,4317.0
2020-10-01 11:40:00,220.12,220.26,219.75,220.15,12783.0,206.0373,206.1683,205.6909,206.0653,12783.0
2020-10-01 11:45:00,220.14,220.17,219.92,220.03,2916.0,206.056,206.0841,205.85,205.953,2916.0
2020-10-01 11:50:00,219.9,219.95,219.75,219.83,1944.0,205.8313,205.8781,205.6909,205.7658,1944.0
2020-10-01 11:55:00,219.92,220.05,219.77,219.99,2289.0,205.85,205.9717,205.7096,205.9156,2289.0
2020-10-01 12:00:00,219.94,219.94,219.54,219.6,3254.0,205.8688,205.8688,205.4944,205.5505,3254.0
2020-10-01 12:05:00,219.57,219.66,219.41,219.6,4104.0,205.5224,205.6067,205.3727,205.5505,4104.0
2020-10-01 12:10:00,219.54,219.65,219.5,219.63,4144.0,205.4944,205.5973,205.4569,205.5786,4144.0
2020-10-01 12:15:00,219.57,219.85,219.38,219.85,8713.0,205.5224,205.7845,205.3446,205.7845,8713.0
2020-10-01 12:20:00,219.95,220.2,219.81,220.16,3951.0,205.8781,206.1121,205.7471,206.0747,3951.0
2020-10-01 12:25:00,220.1,220.29,220.0,220.18,1722.0,206.0185,206.1964,205.9249,206.0934,1722.0
2020-10-01 12:30:00,220.24,220.3,220.18,220.27,3000.0,206.1496,206.2057,206.0934,206.1777,3000.0
2020-10-01 12:35:00,220.2,220.39,220.17,220.39,7506.0,206.1121,206.29,206.0841,206.29,7506.0
2020-10-01 12:40:00,220.51,220.56,220.47,220.52,2056.0,206.4023,206.4491,206.3649,206.4117,2056.0
2020-10-01 12:45:00,220.57,220.57,220.26,220.26,2549.0,206.4585,206.4585,206.1683,206.1683,2549.0
2020-10-01 12:50:00,220.22,220.36,220.17,220.34,4566.0,206.1309,206.2619,206.0841,206.2432,4566.0
2020-10-01 12:55:00,220.3,220.37,220.14,220.17,2974.0,206.2057,206.2713,206.056,206.0841,2974.0
2020-10-01 13:00:00,220.21,220.25,219.97,220.05,3000.0,206.1215,206.1589,205.8969,205.9717,3000.0
2020-10-01 13:05:00,220.06,220.54,220.03,220.54,2431.0,205.9811,206.4304,205.953,206.4304,2431.0
2020-10-01 13:10:00,220.51,220.51,220.08,220.18,2006.0,206.4023,206.4023,205.9998,206.0934,2006.0
2020-10-01 13:15:00,220.08,220.14,219.9,219.92,2400.0,205.9998,206.056,205.8313,205.85,2400.0
2020-10-01 13:20:00,219.96,220.01,219.87,219.92,3259.0,205.8875,205.9343,205.8032,205.85,3259.0
2020-10-01 13:25:00,219.97,220.01,219.48,219.53,5900.0,205.8969,205.9343,205.4382,205.485,5900.0
2020-10-01 13:30:00,219.53,219.59,219.38,219.39,3150.0,205.485,205.5412,205.3446,205.354,3150.0
2020-10-01 13:35:00,219.45,219.63,219.37,219.38,4154.0,205.4101,205.5786,205.3352,205.3446,4154.0
2020-10-01 13:40:00,219.44,219.52,219.15,219.51,4727.0,205.4008,205.4756,205.1293,205.4663,4727.0
2020-10-01 13:45:00,219.53,219.53,219.29,219.34,6616.0,205.485,205.485,205.2604,205.3072,6616.0
2020-10-01 13:50:00,219.33,219.48,219.01,219.32,2943.0,205.2978,205.4382,204.9983,205.2884,2943.0
2020-10-01 13:55:00,219.32,219.35,218.86,218.86,3795.0,205.2884,205.3165,204.8579,204.8579,3795.0
2020-10-01 14:00:00,218.99,219.16,218.27,219.03,17558.0,204.9795,205.1387,204.3056,205.017,17558.0
2020-10-01 14:05:00,219.06,219.1,218.59,218.81,8420.0,205.0451,205.0825,204.6051,204.8111,8420.0
2020-10-01 14:10:00,218.63,219.2,218.62,219.16,5466.0,204.6426,205.1761,204.6332,205.1387,5466.0
2020-10-01 14:15:00,219.12,219.27,218.94,219.12,4068.0,205.1012,205.2416,204.9327,205.1012,4068.0
2020-10-01 14:20:00,219.14,219.39,219.02,219.1,3990.0,205.12,205.354,205.0076,205.0825,3990.0
2020-10-01 14:25:00,219.15,219.26,218.97,219.26,2500.0,205.1293,205.2323,204.9608,205.2323,2500.0
2020-10-01 14:30:00,219.23,219.32,219.12,219.15,3928.0,205.2042,205.2884,205.1012,205.1293,3928.0
2020-10-01 14:35:00,219.23,219.59,219.23,219.3,4516.0,205.2042,205.5412,205.2042,205.2697,4516.0
2020-10-01 14:40:00,219.37,219.52,219.19,219.47,1647.0,205.3352,205.4756,205.1668,205.4288,1647.0
2020-10-01 14:45:00,219.48,219.48,219.22,219.31,6114.0,205.4382,205.4382,205.1948,205.2791,6114.0
2020-10-01 14:50:00,219.31,219.46,219.1,219.1,3846.0,205.2791,205.4195,205.0825,205.0825,3846.0
2020-10-01 14:55:00,219.08,219.23,218.91,219.09,3495.0,205.0638,205.2042,204.9047,205.0732,3495.0
2020-10-01 15:00:00,219.28,219.47,219.2,219.47,4839.0,205.251,205.4288,205.1761,205.4288,4839.0
2020-10-01 15:05:00,219.42,219.42,218.89,219.02,4404.0,205.382,205.382,204.8859,205.0076,4404.0
2020-10-01 15:10:00,219.05,219.22,219.05,219.07,3102.0,205.0357,205.1948,205.0357,205.0544,3102.0
2020-10-01 15:15:00,219.1,219.17,218.72,218.74,4338.0,205.0825,205.148,204.7268,204.7455,4338.0
2020-10-01 15:20:00,218.73,218.84,218.49,218.84,6611.0,204.7362,204.8391,204.5115,204.8391,6611.0
2020-10-01 15:25:00,218.77,218.81,218.55,218.7,6475.0,204.7736,204.8111,204.5677,204.7081,6475.0
2020-10-01 15:30:00,218.68,218.79,218.53,218.78,9852.0,204.6894,204.7923,204.549,204.783,9852.0
2020-10-01 15:35:00,218.78,218.93,218.48,218.69,6975.0,204.783,204.9234,204.5022,204.6987,6975.0
2020-10-01 15:40:00,218.69,218.79,218.5,218.5,10024.0,204.6987,204.7923,204.5209,204.5209,10024.0
2020-10-01 15:45:00,218.56,219.04,218.48,218.97,15808.0,204.5771,205.0264,204.5022,204.9608,15808.0
2020-10-01 15:50:00,218.96,219.27,218.96,219.18,15079.0,204.9515,205.2416,204.9515,205.1574,15079.0
2020-10-01 15:55:00,219.19,219.68,219.12,219.52,46854.0,205.1668,205.6254,205.1012,205.4756,46854.0
2020-10-02 09:30:00,217.15,218.08,215.79,217.54,22546.0,203.2573,204.1278,201.9843,203.6223,22546.0
2020-10-02 09:35:00,218.06,219.36,218.03,219.17,6827.0,204.109,205.3259,204.081,205.148,6827.0
2020-10-02 09:40:00,219.17,219.28,218.12,218.14,7473.0,205.148,205.251,204.1652,204.1839,7473.0
2020-10-02 09:45:00,218.13,218.8,217.75,218.65,1600.0,204.1746,204.8017,203.8189,204.6613,1600.0
2020-10-02 09:50:00,218.52,218.56,217.88,218.29,6191.0,204.5396,204.5771,203.9406,204.3243,6191.0
2020-10-02 09:55:00,218.26,218.59,218.23,218.51,700.0,204.2963,204.6051,204.2682,204.5303,700.0
2020-10-02 10:00:00,218.74,218.77,218.45,218.55,9561.0,204.7455,204.7736,204.4741,204.5677,9561.0
2020-10-02 10:05:00,218.55,218.82,218.44,218.66,3389.0,204.5677,204.8204,204.4647,204.6707,3389.0
2020-10-02 10:10:00,218.61,218.61,217.85,217.94,2078.0,204.6239,204.6239,203.9125,203.9967,2078.0
2020-10-02 10:15:00,217.99,218.11,217.7,217.87,5478.0,204.0435,204.1558,203.7721,203.9312,5478.0
2020-10-02 10:20:00,217.87,218.0,217.57,218.0,2700.0,203.9312,204.0529,203.6504,204.0529,2700.0
2020-10-02 10:25:00,218.0,218.47,217.81,218.4,8232.0,204.0529,204.4928,203.875,204.4273,8232.0
2020-10-02 10:30:00,218.44,218.44,218.1,218.34,2510.0,204.4647,204.4647,204.1465,204.3711,2510.0
2020-10-02 10:35:00,218.53,218.53,218.24,218.24,2756.0,204.549,204.549,204.2775,204.2775,2756.0
2020-10-02 10:40:00,218.06,218.21,218.06,218.12,900.0,204.109,204.2495,204.109,204.1652,900.0
2020-10-02 10:45:00,218.21,218.6,218.21,218.52,1735.0,204.2495,204.6145,204.2495,204.5396,1735.0
2020-10-02 10:50:00,218.61,218.9,218.55,218.6,4102.0,204.6239,204.8953,204.5677,204.6145,4102.0
2020-10-02 10:55:00,218.78,218.97,218.68,218.74,2612.0,204.783,204.9608,204.6894,204.7455,2612.0
2020-10-02 11:00:00,218.68,218.68,218.35,218.36,2403.0,204.6894,204.6894,204.3805,204.3899,2403.0
2020-10-02 11:05:00,218.27,218.95,218.07,218.69,4301.0,204.3056,204.9421,204.1184,204.6987,4301.0
2020-10-02 11:10:00,218.67,219.05,218.67,219.05,900.0,204.68,205.0357,204.68,205.0357,900.0
2020-10-02 11:15:00,218.96,219.36,218.73,219.36,2343.0,204.9515,205.3259,204.7362,205.3259,2343.0
2020-10-02 11:20:00,219.45,219.66,219.38,219.59,2100.0,205.4101,205.6067,205.3446,205.5412,2100.0
2020-10-02 11:25:00,219.69,219.74,219.47,219.57,2004.0,205.6348,205.6816,205.4288,205.5224,2004.0
2020-10-02 11:30:00,219.46,219.47,219.05,219.15,1900.0,205.4195,205.4288,205.0357,205.1293,1900.0
2020-10-02 11:35:00,219.05,219.1,218.62,218.62,1701.0,205.0357,205.0825,204.6332,204.6332,1701.0
2020-10-02 11:40:00,218.65,218.94,218.49,218.79,3103.0,204.6613,204.9327,204.5115,204.7923,3103.0
2020-10-02 11:45:00,218.75,219.03,218.75,219.0,1172.0,204.7549,205.017,204.7549,204.9889,1172.0
2020-10-02 11:50:00,219.06,219.08,218.33,218.33,3409.0,205.0451,205.0638,204.3618,204.3618,3409.0
2020-10-02 11:55:00,218.37,218.41,217.86,217.86,3824.0,204.3992,204.4367,203.9218,203.9218,3824.0
2020-10-02 12:00:00,217.87,217.87,217.6,217.68,2516.0,203.9312,203.9312,203.6785,203.7534,2516.0
2020-10-02 12:05:00,217.78,218.79,217.61,218.79,4856.0,203.847,204.7923,203.6878,204.7923,4856.0
2020-10-02 12:10:00,218.79,219.61,218.57,219.41,10790.0,204.7923,205.5599,204.5864,205.3727,10790.0
2020-10-02 12:15:00,219.22,219.55,218.96,219.5,6205.0,205.1948,205.5037,204.9515,205.4569,6205.0
2020-10-02 12:20:00,219.6,219.86,219.45,219.71,4476.0,205.5505,205.7939,205.4101,205.6535,4476.0
2020-10-02 12:25:00,219.78,219.86,219.27,219.48,5071.0,205.719,205.7939,205.2416,205.4382,5071.0
2020-10-02 12:30:00,219.48,220.19,219.46,220.03,12919.0,205.4382,206.1028,205.4195,205.953,12919.0
2020-10-02 12:35:00,219.99,220.62,219.99,220.56,3200.0,205.9156,206.5053,205.9156,206.4491,3200.0
2020-10-02 12:40:00,220.58,220.61,220.29,220.3,4847.0,206.4678,206.4959,206.1964,206.2057,4847.0
2020-10-02 12:45:00,220.36,220.76,220.31,220.73,5593.0,206.2619,206.6363,206.2151,206.6082,5593.0
2020-10-02 12:50:00,220.57,220.65,220.21,220.53,3755.0,206.4585,206.5333,206.1215,206.421,3755.0
2020-10-02 12:55:00,220.5,220.5,219.73,219.73,4759.0,206.3929,206.3929,205.6722,205.6722,4759.0
2020-10-02 13:00:00,219.83,219.86,219.49,219.53,5694.0,205.7658,205.7939,205.4476,205.485,5694.0
2020-10-02 13:05:00,219.62,219.62,219.12,219.29,4713.0,205.5692,205.5692,205.1012,205.2604,4713.0
2020-10-02 13:10:00,219.33,219.55,219.11,219.18,2644.0,205.2978,205.5037,205.0919,205.1574,2644.0
2020-10-02 13:15:00,219.26,219.64,219.18,219.43,4879.0,205.2323,205.588,205.1574,205.3914,4879.0
2020-10-02 13:20:00,219.41,220.01,219.38,220.01,3629.0,205.3727,205.9343,205.3446,205.9343,3629.0
2020-10-02 13:25:00,219.95,220.08,219.58,219.58,3050.0,205.8781,205.9998,205.5318,205.5318,3050.0
2020-10-02 13:30:00,219.57,219.57,219.23,219.23,2101.0,205.5224,205.5224,205.2042,205.2042,2101.0
2020-10-02 13:35:00,219.2,219.22,219.01,219.01,1604.0,205.1761,205.1948,204.9983,204.9983,1604.0
2020-10-02 13:40:00,219.05,219.05,218.39,218.49,4820.0,205.0357,205.0357,204.4179,204.5115,4820.0
2020-10-02 13:45:00,218.42,218.83,218.37,218.53,1996.0,204.446,204.8298,204.3992,204.549,1996.0
2020-10-02 13:50:00,218.58,218.73,218.31,218.73,3057.0,204.5958,204.7362,204.3431,204.7362,3057.0
2020-10-02 13:55:00,218.74,218.82,218.48,218.66,3478.0,204.7455,204.8204,204.5022,204.6707,3478.0
2020-10-02 14:00:00,218.94,219.17,218.94,219.09,2043.0,204.9327,205.148,204.9327,205.0732,2043.0
2020-10-02 14:05:00,219.22,219.35,219.14,219.33,2319.0,205.1948,205.3165,205.12,205.2978,2319.0
2020-10-02 14:10:00,219.25,219.51,219.21,219.34,4261.0,205.2229,205.4663,205.1855,205.3072,4261.0
2020-10-02 14:15:00,219.21,219.55,219.13,219.55,4969.0,205.1855,205.5037,205.1106,205.5037,4969.0
2020-10-02 14:20:00,219.56,220.0,219.53,219.97,2100.0,205.5131,205.9249,205.485,205.8969,2100.0
2020-10-02 14:25:00,219.92,219.98,219.75,219.81,2143.0,205.85,205.9062,205.6909,205.7471,2143.0
2020-10-02 14:30:00,219.87,220.14,219.56,220.04,3957.0,205.8032,206.056,205.5131,205.9624,3957.0
2020-10-02 14:35:00,219.96,220.13,219.88,219.96,3041.0,205.8875,206.0466,205.8126,205.8875,3041.0
2020-10-02 14:40:00,219.98,219.98,219.71,219.71,4001.0,205.9062,205.9062,205.6535,205.6535,4001.0
2020-10-02 14:45:00,219.7,219.9,219.44,219.69,2321.0,205.6441,205.8313,205.4008,205.6348,2321.0
2020-10-02 14:50:00,219.49,219.68,219.49,219.55,1411.0,205.4476,205.6254,205.4476,205.5037,1411.0
2020-10-02 14:55:00,219.68,220.26,219.59,219.76,3487.0,205.6254,206.1683,205.5412,205.7003,3487.0
2020-10-02 15:00:00,219.85,219.99,219.45,219.99,1914.0,205.7845,205.9156,205.4101,205.9156,1914.0
2020-10-02 15:05:00,219.88,219.88,219.49,219.5,1575.0,205.8126,205.8126,205.4476,205.4569,1575.0
2020-10-02 15:10:00,219.56,219.98,219.03,219.03,9441.0,205.5131,205.9062,205.017,205.017,9441.0
2020-10-02 15:15:00,219.14,219.85,219.04,219.81,4292.0,205.12,205.7845,205.0264,205.7471,4292.0
2020-10-02 15:20:00,219.71,219.86,219.5,219.5,3287.0,205.6535,205.7939,205.4569,205.4569,3287.0
2020-10-02 15:25:00,219.69,219.85,219.65,219.84,3368.0,205.6348,205.7845,205.5973,205.7752,3368.0
2020-10-02 15:30:00,219.88,220.06,219.7,219.94,8867.0,205.8126,205.9811,205.6441,205.8688,8867.0
2020-10-02 15:35:00,219.93,219.95,219.45,219.61,4516.0,205.8594,205.8781,205.4101,205.5599,4516.0
2020-10-02 15:40:00,219.59,219.62,219.17,219.3,7482.0,205.5412,205.5692,205.148,205.2697,7482.0
2020-10-02 15:45:00,219.4,219.56,219.2,219.52,8379.0,205.3633,205.5131,205.1761,205.4756,8379.0
2020-10-02 15:50:00,219.52,219.67,218.81,218.89,30228.0,205.4756,205.616,204.8111,204.8859,30228.0
2020-10-02 15:55:00,218.84,218.99,218.59,218.76,38112.0,204.8391,204.9795,204.6051,204.7643,38112.0
2020-10-05 09:30:00,221.66,221.72,220.14,221.37,27631.0,207.4787,207.5349,206.056,207.2073,27631.0
2020-10-05 09:35:00,221.24,221.5,220.82,221.34,13310.0,207.0856,207.329,206.6925,207.1792,13310.0
2020-10-05 09:40:00,221.4,221.55,221.05,221.55,4090.0,207.2354,207.3758,206.9078,207.3758,4090.0
2020-10-05 09:45:00,221.61,221.62,221.29,221.42,1551.0,207.4319,207.4413,207.1324,207.2541,1551.0
2020-10-05 09:50:00,221.5,221.5,221.08,221.19,5421.0,207.329,207.329,206.9358,207.0388,5421.0
2020-10-05 09:55:00,221.29,221.35,221.01,221.22,5973.0,207.1324,207.1886,206.8703,207.0669,5973.0
2020-10-05 10:00:00,221.26,221.4,221.06,221.4,6335.0,207.1043,207.2354,206.9171,207.2354,6335.0
2020-10-05 10:05:00,221.48,221.74,221.35,221.74,7193.0,207.3102,207.5536,207.1886,207.5536,7193.0
2020-10-05 10:10:00,221.8,221.81,221.46,221.55,5191.0,207.6098,207.6191,207.2915,207.3758,5191.0
2020-10-05 10:15:00,221.48,221.97,221.48,221.92,6115.0,207.3102,207.7689,207.3102,207.7221,6115.0
2020-10-05 10:20:00,221.93,222.39,221.93,222.39,5096.0,207.7315,208.162,207.7315,208.162,5096.0
2020-10-05 10:25:00,222.36,222.69,222.26,222.27,1600.0,208.1339,208.4428,208.0403,208.0497,1600.0
2020-10-05 10:30:00,222.28,222.63,222.28,222.56,3642.0,208.0591,208.3867,208.0591,208.3211,3642.0
2020-10-05 10:35:00,222.5,222.6,222.26,222.4,5193.0,208.265,208.3586,208.0403,208.1714,5193.0
2020-10-05 10:40:00,222.41,222.57,222.28,222.32,4565.0,208.1807,208.3305,208.0591,208.0965,4565.0
2020-10-05 10:45:00,222.31,222.6,222.16,222.51,4394.0,208.0871,208.3586,207.9467,208.2743,4394.0
2020-10-05 10:50:00,222.62,222.64,222.43,222.44,3148.0,208.3773,208.396,208.1995,208.2088,3148.0
2020-10-05 10:55:00,222.49,222.64,222.27,222.34,5415.0,208.2556,208.396,208.0497,208.1152,5415.0
2020-10-05 11:00:00,222.3,222.46,222.21,222.38,7320.0,208.0778,208.2275,207.9935,208.1527,7320.0
2020-10-05 11:05:00,222.44,222.44,222.24,222.43,3575.0,208.2088,208.2088,208.0216,208.1995,3575.0
2020-10-05 11:10:00,222.49,222.76,222.34,222.76,10686.0,208.2556,208.5084,208.1152,208.5084,10686.0
2020-10-05 11:15:00,222.71,223.0,222.7,222.98,7441.0,208.4616,208.733,208.4522,208.7143,7441.0
2020-10-05 11:20:00,223.03,223.03,222.76,223.02,8979.0,208.7611,208.7611,208.5084,208.7517,8979.0
2020-10-05 11:25:00,223.02,223.06,222.77,222.86,5839.0,208.7517,208.7892,208.5177,208.602,5839.0
2020-10-05 11:30:00,222.71,222.73,222.47,222.51,6055.0,208.4616,208.4803,208.2369,208.2743,6055.0
2020-10-05 11:35:00,222.55,222.65,222.4,222.4,7751.0,208.3118,208.4054,208.1714,208.1714,7751.0
2020-10-05 11:40:00,222.48,222.48,222.36,222.44,4179.0,208.2463,208.2463,208.1339,208.2088,4179.0
2020-10-05 11:45:00,222.41,222.5,222.35,222.49,5068.0,208.1807,208.265,208.1246,208.2556,5068.0
2020-10-05 11:50:00,222.54,222.63,222.35,222.36,5008.0,208.3024,208.3867,208.1246,208.1339,5008.0
2020-10-05 11:55:00,222.5,222.65,222.42,222.43,1926.0,208.265,208.4054,208.1901,208.1995,1926.0
2020-10-05 12:00:00,222.55,222.58,222.35,222.4,2444.0,208.3118,208.3399,208.1246,208.1714,2444.0
2020-10-05 12:05:00,222.33,222.33,222.01,222.01,3855.0,208.1059,208.1059,207.8063,207.8063,3855.0
2020-10-05 12:10:00,222.03,222.2,221.96,222.2,3200.0,207.8251,207.9842,207.7595,207.9842,3200.0
2020-10-05 12:15:00,222.2,222.2,222.07,222.16,900.0,207.9842,207.9842,207.8625,207.9467,900.0
2020-10-05 12:20:00,222.21,222.22,222.0,222.0,3515.0,207.9935,208.0029,207.797,207.797,3515.0
2020-10-05 12:25:00,222.02,222.32,221.93,222.32,4018.0,207.8157,208.0965,207.7315,208.0965,4018.0
2020-10-05 12:30:00,222.27,222.57,222.2,222.51,2674.0,208.0497,208.3305,207.9842,208.2743,2674.0
2020-10-05 12:35:00,222.51,222.55,222.38,222.48,2553.0,208.2743,208.3118,208.1527,208.2463,2553.0
2020-10-05 12:40:00,222.5,222.65,222.44,222.64,4543.0,208.265,208.4054,208.2088,208.396,4543.0
2020-10-05 12:45:00,222.66,222.66,222.34,222.34,2878.0,208.4148,208.4148,208.1152,208.1152,2878.0
2020-10-05 12:50:00,222.31,222.36,222.28,222.31,2386.0,208.0871,208.1339,208.0591,208.0871,2386.0
2020-10-05 12:55:00,222.32,222.44,222.28,222.44,3065.0,208.0965,208.2088,208.0591,208.2088,3065.0
2020-10-05 13:00:00,222.5,222.5,222.06,222.06,9508.0,208.265,208.265,207.8531,207.8531,9508.0
2020-10-05 13:05:00,222.11,222.15,222.03,222.03,1100.0,207.8999,207.9374,207.8251,207.8251,1100.0
2020-10-05 13:10:00,222.12,222.15,221.9,221.9,4397.0,207.9093,207.9374,207.7034,207.7034,4397.0
2020-10-05 13:15:00,221.93,222.02,221.85,222.0,20590.0,207.7315,207.8157,207.6566,207.797,20590.0
2020-10-05 13:20:00,221.95,222.0,221.84,221.88,4456.0,207.7502,207.797,207.6472,207.6847,4456.0
2020-10-05 13:25:00,221.78,221.81,221.67,221.78,3624.0,207.5911,207.6191,207.4881,207.5911,3624.0
2020-10-05 13:30:00,221.78,222.04,221.77,221.96,2712.0,207.5911,207.8344,207.5817,207.7595,2712.0
2020-10-05 13:35:00,221.99,222.0,221.83,221.94,7328.0,207.7876,207.797,207.6379,207.7408,7328.0
2020-10-05 13:40:00,221.9,222.12,221.88,221.92,6860.0,207.7034,207.9093,207.6847,207.7221,6860.0
2020-10-05 13:45:00,221.92,222.03,221.84,222.0,4817.0,207.7221,207.8251,207.6472,207.797,4817.0
2020-10-05 13:50:00,222.03,222.03,221.85,221.92,3401.0,207.8251,207.8251,207.6566,207.7221,3401.0
2020-10-05 13:55:00,221.89,221.9,221.67,221.82,3905.0,207.694,207.7034,207.4881,207.6285,3905.0
2020-10-05 14:00:00,221.88,222.0,221.85,221.92,3222.0,207.6847,207.797,207.6566,207.7221,3222.0
2020-10-05 14:05:00,221.89,222.18,221.85,222.02,3670.0,207.694,207.9655,207.6566,207.8157,3670.0
2020-10-05 14:10:00,222.06,222.09,221.9,222.02,981.0,207.8531,207.8812,207.7034,207.8157,981.0
2020-10-05 14:15:00,221.98,222.07,221.93,221.94,900.0,207.7783,207.8625,207.7315,207.7408,900.0
2020-10-05 14:20:00,221.89,222.15,221.87,222.15,2658.0,207.694,207.9374,207.6753,207.9374,2658.0
2020-10-05 14:25:00,222.14,222.14,221.81,221.94,3015.0,207.928,207.928,207.6191,207.7408,3015.0
2020-10-05 14:30:00,221.86,222.11,221.86,222.02,3064.0,207.6659,207.8999,207.6659,207.8157,3064.0
2020-10-05 14:35:00,222.14,222.38,222.1,222.27,1912.0,207.928,208.1527,207.8906,208.0497,1912.0
2020-10-05 14:40:00,222.33,222.46,222.33,222.39,1017.0,208.1059,208.2275,208.1059,208.162,1017.0
2020-10-05 14:45:00,222.38,222.44,222.25,222.25,2378.0,208.1527,208.2088,208.031,208.031,2378.0
2020-10-05 14:50:00,222.24,222.26,221.83,221.99,4350.0,208.0216,208.0403,207.6379,207.7876,4350.0
2020-10-05 14:55:00,222.0,222.3,221.99,222.3,3794.0,207.797,208.0778,207.7876,208.0778,3794.0
2020-10-05 15:00:00,222.27,222.27,222.11,222.24,1635.0,208.0497,208.0497,207.8999,208.0216,1635.0
2020-10-05 15:05:00,222.32,222.34,222.04,222.34,9160.0,208.0965,208.1152,207.8344,208.1152,9160.0
2020-10-05 15:10:00,222.34,222.62,222.28,222.49,3800.0,208.1152,208.3773,208.0591,208.2556,3800.0
2020-10-05 15:15:00,222.5,222.55,222.02,222.06,10518.0,208.265,208.3118,207.8157,207.8531,10518.0
2020-10-05 15:20:00,222.06,222.09,221.92,221.98,5038.0,207.8531,207.8812,207.7221,207.7783,5038.0
2020-10-05 15:25:00,222.04,222.33,221.96,222.05,8042.0,207.8344,208.1059,207.7595,207.8438,8042.0
2020-10-05 15:30:00,222.06,222.09,221.84,221.84,8192.0,207.8531,207.8812,207.6472,207.6472,8192.0
2020-10-05 15:35:00,221.81,222.28,221.68,222.24,12491.0,207.6191,208.0591,207.4974,208.0216,12491.0
2020-10-05 15:40:00,222.27,222.46,221.91,222.03,14223.0,208.0497,208.2275,207.7127,207.8251,14223.0
2020-10-05 15:45:00,222.0,222.21,221.89,222.21,10820.0,207.797,207.9935,207.694,207.9935,10820.0
2020-10-05 15:50:00,222.31,222.31,221.99,222.09,13942.0,208.0871,208.0871,207.7876,207.8812,13942.0
2020-10-05 15:55:00,222.14,222.29,221.99,222.15,35910.0,207.928,208.0684,207.7876,207.9374,35910.0
2020-10-06 09:30:00,222.0,223.02,221.49,221.49,68181.0,207.797,208.7517,207.3196,207.3196,68181.0
2020-10-06 09:35:00,221.8,221.93,221.08,221.78,7854.0,207.6098,207.7315,206.9358,207.5911,7854.0
2020-10-06 09:40:00,222.01,222.46,221.65,222.46,3052.0,207.8063,208.2275,207.4694,208.2275,3052.0
2020-10-06 09:45:00,222.23,222.42,221.75,221.95,2432.0,208.0123,208.1901,207.563,207.7502,2432.0
2020-10-06 09:50:00,221.76,221.94,221.75,221.9,1435.0,207.5723,207.7408,207.563,207.7034,1435.0
2020-10-06 09:55:00,221.59,221.75,221.32,221.35,3104.0,207.4132,207.563,207.1605,207.1886,3104.0
2020-10-06 10:00:00,221.11,221.23,220.92,220.93,3160.0,206.9639,207.0762,206.7861,206.7954,3160.0
2020-10-06 10:05:00,221.03,221.22,220.81,221.22,6031.0,206.889,207.0669,206.6831,207.0669,6031.0
2020-10-06 10:10:00,221.07,221.16,220.64,221.15,4728.0,206.9265,207.0107,206.524,207.0014,4728.0
2020-10-06 10:15:00,221.03,221.85,221.02,221.85,7774.0,206.889,207.6566,206.8797,207.6566,7774.0
2020-10-06 10:20:00,221.85,221.85,221.37,221.43,7494.0,207.6566,207.6566,207.2073,207.2634,7494.0
2020-10-06 10:25:00,221.43,221.74,221.39,221.47,1810.0,207.2634,207.5536,207.226,207.3009,1810.0
2020-10-06 10:30:00,221.7,221.8,221.54,221.66,2020.0,207.5162,207.6098,207.3664,207.4787,2020.0
2020-10-06 10:35:00,221.65,221.92,221.65,221.82,4091.0,207.4694,207.7221,207.4694,207.6285,4091.0
2020-10-06 10:40:00,222.03,222.25,221.4,221.41,5372.0,207.8251,208.031,207.2354,207.2447,5372.0
2020-10-06 10:45:00,221.41,222.12,221.4,221.96,3698.0,207.2447,207.9093,207.2354,207.7595,3698.0
2020-10-06 10:50:00,221.88,222.4,221.88,222.31,4023.0,207.6847,208.1714,207.6847,208.0871,4023.0
2020-10-06 10:55:00,222.33,222.33,222.09,222.15,3123.0,208.1059,208.1059,207.8812,207.9374,3123.0
2020-10-06 11:00:00,222.11,222.2,221.49,221.72,2495.0,207.8999,207.9842,207.3196,207.5349,2495.0
2020-10-06 11:05:00,221.72,221.75,221.38,221.42,1822.0,207.5349,207.563,207.2166,207.2541,1822.0
2020-10-06 11:10:00,221.3,221.34,221.13,221.28,2690.0,207.1418,207.1792,206.9826,207.123,2690.0
2020-10-06 11:15:00,221.2,221.29,221.06,221.06,2590.0,207.0482,207.1324,206.9171,206.9171,2590.0
2020-10-06 11:20:00,221.06,221.07,220.86,220.86,3779.0,206.9171,206.9265,206.7299,206.7299,3779.0
2020-10-06 11:25:00,220.75,220.84,220.63,220.64,4928.0,206.6269,206.7112,206.5146,206.524,4928.0
2020-10-06 11:30:00,220.72,220.72,220.57,220.68,3348.0,206.5989,206.5989,206.4585,206.5614,3348.0
2020-10-06 11:35:00,220.66,220.69,220.57,220.58,5484.0,206.5427,206.5708,206.4585,206.4678,5484.0
2020-10-06 11:40:00,220.5,220.59,220.14,220.15,3013.0,206.3929,206.4772,206.056,206.0653,3013.0
2020-10-06 11:45:00,220.12,220.2,219.83,219.83,4131.0,206.0373,206.1121,205.7658,205.7658,4131.0
2020-10-06 11:50:00,219.81,219.81,219.26,219.26,5808.0,205.7471,205.7471,205.2323,205.2323,5808.0
2020-10-06 11:55:00,219.38,219.46,218.95,219.28,12836.0,205.3446,205.4195,204.9421,205.251,12836.0
2020-10-06 12:00:00,219.45,219.99,219.37,219.95,7200.0,205.4101,205.9156,205.3352,205.8781,7200.0
2020-10-06 12:05:00,219.95,220.31,219.94,220.1,2207.0,205.8781,206.2151,205.8688,206.0185,2207.0
2020-10-06 12:10:00,220.18,220.18,220.02,220.07,2035.0,206.0934,206.0934,205.9437,205.9905,2035.0
2020-10-06 12:15:00,220.05,220.05,219.9,219.94,2107.0,205.9717,205.9717,205.8313,205.8688,2107.0
2020-10-06 12:20:00,219.9,220.06,219.82,219.88,2686.0,205.8313,205.9811,205.7564,205.8126,2686.0
2020-10-06 12:25:00,219.88,219.88,219.75,219.75,2367.0,205.8126,205.8126,205.6909,205.6909,2367.0
2020-10-06 12:30:00,219.79,219.92,219.73,219.91,2795.0,205.7284,205.85,205.6722,205.8407,2795.0
2020-10-06 12:35:00,219.99,220.17,219.91,219.92,3080.0,205.9156,206.0841,205.8407,205.85,3080.0
2020-10-06 12:40:00,220.0,220.09,219.93,219.93,2084.0,205.9249,206.0092,205.8594,205.8594,2084.0
2020-10-06 12:45:00,220.0,220.15,219.96,220.12,5111.0,205.9249,206.0653,205.8875,206.0373,5111.0
2020-10-06 12:50:00,220.05,220.38,219.99,220.38,5050.0,205.9717,206.2806,205.9156,206.2806,5050.0
2020-10-06 12:55:00,220.27,220.27,219.99,220.1,4067.0,206.1777,206.1777,205.9156,206.0185,4067.0
2020-10-06 13:00:00,220.1,220.19,219.97,219.97,2406.0,206.0185,206.1028,205.8969,205.8969,2406.0
2020-10-06 13:05:00,220.04,220.26,220.04,220.21,3397.0,205.9624,206.1683,205.9624,206.1215,3397.0
2020-10-06 13:10:00,220.32,220.36,220.16,220.17,3469.0,206.2245,206.2619,206.0747,206.0841,3469.0
2020-10-06 13:15:00,220.11,220.34,220.11,220.22,2570.0,206.0279,206.2432,206.0279,206.1309,2570.0
2020-10-06 13:20:00,220.31,220.69,220.23,220.53,4209.0,206.2151,206.5708,206.1402,206.421,4209.0
2020-10-06 13:25:00,220.42,220.42,220.15,220.16,3317.0,206.3181,206.3181,206.0653,206.0747,3317.0
2020-10-06 13:30:00,220.14,220.23,220.06,220.06,5962.0,206.056,206.1402,205.9811,205.9811,5962.0
2020-10-06 13:35:00,220.15,220.21,220.04,220.21,4095.0,206.0653,206.1215,205.9624,206.1215,4095.0
2020-10-06 13:40:00,220.23,220.34,219.96,220.0,3401.0,206.1402,206.2432,205.8875,205.9249,3401.0
2020-10-06 13:45:00,220.02,220.02,219.69,219.69,3041.0,205.9437,205.9437,205.6348,205.6348,3041.0
2020-10-06 13:50:00,219.78,219.78,219.58,219.61,2551.0,205.719,205.719,205.5318,205.5599,2551.0
2020-10-06 13:55:00,219.63,219.71,219.62,219.7,1489.0,205.5786,205.6535,205.5692,205.6441,1489.0
2020-10-06 14:00:00,219.7,220.12,219.69,220.12,9581.0,205.6441,206.0373,205.6348,206.0373,9581.0
2020-10-06 14:05:00,220.1,220.33,220.06,220.09,5708.0,206.0185,206.2338,205.9811,206.0092,5708.0
2020-10-06 14:10:00,220.04,220.08,219.89,219.89,3321.0,205.9624,205.9998,205.822,205.822,3321.0
2020-10-06 14:15:00,220.03,220.17,219.91,220.0,3484.0,205.953,206.0841,205.8407,205.9249,3484.0
2020-10-06 14:20:00,219.98,220.27,219.96,220.27,3826.0,205.9062,206.1777,205.8875,206.1777,3826.0
2020-10-06 14:25:00,220.28,220.38,220.11,220.13,4374.0,206.187,206.2806,206.0279,206.0466,4374.0
2020-10-06 14:30:00,220.26,220.26,220.12,220.17,4156.0,206.1683,206.1683,206.0373,206.0841,4156.0
2020-10-06 14:35:00,220.21,220.36,220.09,220.23,6385.0,206.1215,206.2619,206.0092,206.1402,6385.0
2020-10-06 14:40:00,220.25,220.36,220.13,220.35,2909.0,206.1589,206.2619,206.0466,206.2525,2909.0
2020-10-06 14:45:00,220.33,220.77,219.64,219.76,10920.0,206.2338,206.6457,205.588,205.7003,10920.0
2020-10-06 14:50:00,219.55,219.63,218.0,218.0,10824.0,205.5037,205.5786,204.0529,204.0529,10824.0
2020-10-06 14:55:00,217.8,218.76,217.56,218.2,3183.0,203.8657,204.7643,203.641,204.2401,3183.0
2020-10-06 15:00:00,218.3,218.42,217.62,217.62,5856.0,204.3337,204.446,203.6972,203.6972,5856.0
2020-10-06 15:05:00,217.68,218.02,217.28,218.02,4182.0,203.7534,204.0716,203.379,204.0716,4182.0
2020-10-06 15:10:00,218.02,218.5,217.89,218.31,4337.0,204.0716,204.5209,203.9499,204.3431,4337.0
2020-10-06 15:15:00,218.29,218.4,217.69,217.8,5078.0,204.3243,204.4273,203.7627,203.8657,5078.0
2020-10-06 15:20:00,217.88,218.2,217.59,217.83,7152.0,203.9406,204.2401,203.6691,203.8938,7152.0
2020-10-06 15:25:00,217.66,217.99,217.56,217.92,8798.0,203.7346,204.0435,203.641,203.978,8798.0
2020-10-06 15:30:00,217.95,218.51,217.94,218.3,12177.0,204.0061,204.5303,203.9967,204.3337,12177.0
2020-10-06 15:35:00,218.42,218.52,217.79,217.84,12214.0,204.446,204.5396,203.8563,203.9031,12214.0
2020-10-06 15:40:00,217.95,217.98,217.58,217.78,9413.0,204.0061,204.0342,203.6598,203.847,9413.0
2020-10-06 15:45:00,217.78,217.81,217.08,217.26,9118.0,203.847,203.875,203.1917,203.3602,9118.0
2020-10-06 15:50:00,217.14,217.49,216.84,217.49,16169.0,203.2479,203.5755,202.9671,203.5755,16169.0
2020-10-06 15:55:00,217.55,218.18,217.44,217.44,48242.0,203.6317,204.2214,203.5287,203.5287,48242.0
2020-10-07 09:30:00,219.42,220.13,219.16,220.07,23996.0,205.382,206.0466,205.1387,205.9905,23996.0
2020-10-07 09:35:00,219.64,220.14,219.58,220.01,5553.0,205.588,206.056,205.5318,205.9343,5553.0
2020-10-07 09:40:00,220.04,220.04,219.43,219.7,4289.0,205.9624,205.9624,205.3914,205.6441,4289.0
2020-10-07 09:45:00,219.47,219.51,219.06,219.32,1545.0,205.4288,205.4663,205.0451,205.2884,1545.0
2020-10-07 09:50:00,219.24,219.76,219.24,219.76,2207.0,205.2136,205.7003,205.2136,205.7003,2207.0
2020-10-07 09:55:00,219.68,219.68,219.19,219.28,3320.0,205.6254,205.6254,205.1668,205.251,3320.0
2020-10-07 10:00:00,219.36,219.64,219.31,219.4,4505.0,205.3259,205.588,205.2791,205.3633,4505.0
2020-10-07 10:05:00,219.52,220.02,219.52,220.0,6964.0,205.4756,205.9437,205.4756,205.9249,6964.0
2020-10-07 10:10:00,220.09,220.11,219.27,219.53,5210.0,206.0092,206.0279,205.2416,205.485,5210.0
2020-10-07 10:15:00,219.69,220.61,219.69,220.61,5398.0,205.6348,206.4959,205.6348,206.4959,5398.0
2020-10-07 10:20:00,220.55,220.73,220.05,220.16,3701.0,206.4397,206.6082,205.9717,206.0747,3701.0
2020-10-07 10:25:00,220.22,220.94,220.15,220.85,4202.0,206.1309,206.8048,206.0653,206.7206,4202.0
2020-10-07 10:30:00,220.72,221.19,220.72,220.99,1630.0,206.5989,207.0388,206.5989,206.8516,1630.0
2020-10-07 10:35:00,221.11,221.13,220.76,220.79,5243.0,206.9639,206.9826,206.6363,206.6644,5243.0
2020-10-07 10:40:00,220.78,221.06,220.57,220.57,3943.0,206.655,206.9171,206.4585,206.4585,3943.0
2020-10-07 10:45:00,220.65,220.94,220.61,220.93,2661.0,206.5333,206.8048,206.4959,206.7954,2661.0
2020-10-07 10:50:00,220.92,220.92,220.82,220.84,1811.0,206.7861,206.7861,206.6925,206.7112,1811.0
2020-10-07 10:55:00,220.83,221.13,220.79,220.97,5387.0,206.7018,206.9826,206.6644,206.8329,5387.0
2020-10-07 11:00:00,221.03,221.12,220.8,220.8,1840.0,206.889,206.9733,206.6737,206.6737,1840.0
2020-10-07 11:05:00,220.79,220.87,220.69,220.71,3746.0,206.6644,206.7393,206.5708,206.5895,3746.0
2020-10-07 11:10:00,220.74,220.74,220.32,220.32,2034.0,206.6176,206.6176,206.2245,206.2245,2034.0
2020-10-07 11:15:00,220.32,220.48,220.21,220.34,1504.0,206.2245,206.3742,206.1215,206.2432,1504.0
2020-10-07 11:20:00,220.2,220.29,220.03,220.08,2911.0,206.1121,206.1964,205.953,205.9998,2911.0
2020-10-07 11:25:00,220.13,220.35,220.06,220.35,3085.0,206.0466,206.2525,205.9811,206.2525,3085.0
2020-10-07 11:30:00,220.37,220.6,220.37,220.49,2020.0,206.2713,206.4865,206.2713,206.3836,2020.0
2020-10-07 11:35:00,220.44,220.69,220.44,220.69,3212.0,206.3368,206.5708,206.3368,206.5708,3212.0
2020-10-07 11:40:00,220.77,220.83,220.5,220.53,5906.0,206.6457,206.7018,206.3929,206.421,5906.0
2020-10-07 11:45:00,220.58,220.58,220.27,220.34,2083.0,206.4678,206.4678,206.1777,206.2432,2083.0
2020-10-07 11:50:00,220.28,220.35,220.18,220.23,3954.0,206.187,206.2525,206.0934,206.1402,3954.0
2020-10-07 11:55:00,220.04,220.12,219.93,219.93,900.0,205.9624,206.0373,205.8594,205.8594,900.0
2020-10-07 12:00:00,219.81,219.88,219.78,219.78,2773.0,205.7471,205.8126,205.719,205.719,2773.0
2020-10-07 12:05:00,219.82,220.09,219.82,219.86,1589.0,205.7564,206.0092,205.7564,205.7939,1589.0
2020-10-07 12:10:00,219.87,220.07,219.87,220.01,1600.0,205.8032,205.9905,205.8032,205.9343,1600.0
2020-10-07 12:15:00,220.04,220.25,220.03,220.19,2042.0,205.9624,206.1589,205.953,206.1028,2042.0
2020-10-07 12:20:00,220.21,220.27,220.08,220.27,1326.0,206.1215,206.1777,205.9998,206.1777,1326.0
2020-10-07 12:25:00,220.16,220.2,219.81,219.81,2579.0,206.0747,206.1121,205.7471,205.7471,2579.0
2020-10-07 12:30:00,220.06,220.51,219.98,220.51,2249.0,205.9811,206.4023,205.9062,206.4023,2249.0
2020-10-07 12:35:00,220.4,220.42,220.31,220.37,1143.0,206.2993,206.3181,206.2151,206.2713,1143.0
2020-10-07 12:40:00,220.31,220.35,220.2,220.24,1401.0,206.2151,206.2525,206.1121,206.1496,1401.0
2020-10-07 12:45:00,220.25,220.25,220.09,220.2,5504.0,206.1589,206.1589,206.0092,206.1121,5504.0
2020-10-07 12:50:00,220.17,220.29,220.16,220.24,2300.0,206.0841,206.1964,206.0747,206.1496,2300.0
2020-10-07 12:55:00,220.17,220.22,220.1,220.1,1343.0,206.0841,206.1309,206.0185,206.0185,1343.0
2020-10-07 13:00:00,220.11,220.44,220.11,220.44,2941.0,206.0279,206.3368,206.0279,206.3368,2941.0
2020-10-07 13:05:00,220.41,220.44,220.27,220.28,3505.0,206.3087,206.3368,206.1777,206.187,3505.0
2020-10-07 13:10:00,220.31,220.39,220.19,220.19,2162.0,206.2151,206.29,206.1028,206.1028,2162.0
2020-10-07 13:15:00,220.13,220.27,220.09,220.27,1222.0,206.0466,206.1777,206.0092,206.1777,1222.0
2020-10-07 13:20:00,220.27,220.51,220.22,220.5,2129.0,206.1777,206.4023,206.1309,206.3929,2129.0
2020-10-07 13:25:00,220.5,220.51,220.34,220.36,1100.0,206.3929,206.4023,206.2432,206.2619,1100.0
2020-10-07 13:30:00,220.33,220.44,220.22,220.36,1702.0,206.2338,206.3368,206.1309,206.2619,1702.0
2020-10-07 13:35:00,220.44,220.62,220.44,220.62,1406.0,206.3368,206.5053,206.3368,206.5053,1406.0
2020-10-07 13:40:00,220.66,221.13,220.58,221.01,4298.0,206.5427,206.9826,206.4678,206.8703,4298.0
2020-10-07 13:45:00,221.08,221.38,220.99,221.38,2240.0,206.9358,207.2166,206.8516,207.2166,2240.0
2020-10-07 13:50:00,221.42,221.57,221.31,221.54,1536.0,207.2541,207.3945,207.1511,207.3664,1536.0
2020-10-07 13:55:00,221.58,221.73,221.49,221.53,3915.0,207.4038,207.5443,207.3196,207.357,3915.0
2020-10-07 14:00:00,221.66,221.72,221.49,221.58,2269.0,207.4787,207.5349,207.3196,207.4038,2269.0
2020-10-07 14:05:00,221.48,221.58,221.37,221.53,2710.0,207.3102,207.4038,207.2073,207.357,2710.0
2020-10-07 14:10:00,221.58,221.64,221.29,221.39,2934.0,207.4038,207.46,207.1324,207.226,2934.0
2020-10-07 14:15:00,221.41,221.7,221.37,221.66,2111.0,207.2447,207.5162,207.2073,207.4787,2111.0
2020-10-07 14:20:00,221.61,221.89,221.55,221.89,5123.0,207.4319,207.694,207.3758,207.694,5123.0
2020-10-07 14:25:00,221.84,222.09,221.84,222.0,4975.0,207.6472,207.8812,207.6472,207.797,4975.0
2020-10-07 14:30:00,222.0,222.14,221.97,221.97,1801.0,207.797,207.928,207.7689,207.7689,1801.0
2020-10-07 14:35:00,222.01,222.11,222.01,222.01,925.0,207.8063,207.8999,207.8063,207.8063,925.0
2020-10-07 14:40:00,221.92,221.98,221.46,221.93,15877.0,207.7221,207.7783,207.2915,207.7315,15877.0
2020-10-07 14:45:00,222.02,222.09,221.76,221.81,2679.0,207.8157,207.8812,207.5723,207.6191,2679.0
2020-10-07 14:50:00,221.8,221.82,221.56,221.75,4000.0,207.6098,207.6285,207.3851,207.563,4000.0
2020-10-07 14:55:00,221.71,221.72,221.54,221.57,3000.0,207.5255,207.5349,207.3664,207.3945,3000.0
2020-10-07 15:00:00,221.53,221.72,221.53,221.59,1605.0,207.357,207.5349,207.357,207.4132,1605.0
2020-10-07 15:05:00,221.76,221.8,221.59,221.75,3602.0,207.5723,207.6098,207.4132,207.563,3602.0
2020-10-07 15:10:00,221.77,221.92,221.61,221.62,2324.0,207.5817,207.7221,207.4319,207.4413,2324.0
2020-10-07 15:15:00,221.67,221.67,221.37,221.54,4406.0,207.4881,207.4881,207.2073,207.3664,4406.0
2020-10-07 15:20:00,221.54,221.59,221.36,221.4,4580.0,207.3664,207.4132,207.1979,207.2354,4580.0
2020-10-07 15:25:00,221.38,221.41,221.22,221.22,5179.0,207.2166,207.2447,207.0669,207.0669,5179.0
2020-10-07 15:30:00,221.34,221.4,221.03,221.14,8358.0,207.1792,207.2354,206.889,206.992,8358.0
2020-10-07 15:35:00,221.21,221.21,220.97,221.16,4706.0,207.0575,207.0575,206.8329,207.0107,4706.0
2020-10-07 15:40:00,221.16,221.45,221.15,221.39,6811.0,207.0107,207.2822,207.0014,207.226,6811.0
2020-10-07 15:45:00,221.4,221.41,221.16,221.36,7615.0,207.2354,207.2447,207.0107,207.1979,7615.0
2020-10-07 15:50:00,221.41,221.77,221.32,221.77,16906.0,207.2447,207.5817,207.1605,207.5817,16906.0
2020-10-07 15:55:00,221.82,221.82,221.34,221.39,44875.0,207.6285,207.6285,207.1792,207.226,44875.0
2020-10-08 09:30:00,222.24,222.47,221.72,221.76,12207.0,208.0216,208.2369,207.5349,207.5723,12207.0
2020-10-08 09:35:00,221.76,221.97,221.57,221.8,2414.0,207.5723,207.7689,207.3945,207.6098,2414.0
2020-10-08 09:40:00,221.77,221.87,221.3,221.87,2200.0,207.5817,207.6753,207.1418,207.6753,2200.0
2020-10-08 09:45:00,221.85,222.3,221.72,222.27,2874.0,207.6566,208.0778,207.5349,208.0497,2874.0
2020-10-08 09:50:00,222.17,223.38,222.17,223.33,8847.0,207.9561,209.0887,207.9561,209.0419,8847.0
2020-10-08 09:55:00,223.36,223.49,223.04,223.18,4786.0,209.07,209.1916,208.7704,208.9015,4786.0
2020-10-08 10:00:00,223.29,223.3,222.43,222.56,4085.0,209.0044,209.0138,208.1995,208.3211,4085.0
2020-10-08 10:05:00,222.63,222.81,222.44,222.81,4734.0,208.3867,208.5552,208.2088,208.5552,4734.0
2020-10-08 10:10:00,222.57,223.09,222.57,222.9,4367.0,208.3305,208.8172,208.3305,208.6394,4367.0
2020-10-08 10:15:00,222.9,223.05,222.81,222.85,2762.0,208.6394,208.7798,208.5552,208.5926,2762.0
2020-10-08 10:20:00,222.85,222.87,222.7,222.82,2408.0,208.5926,208.6113,208.4522,208.5645,2408.0
2020-10-08 10:25:00,222.6,222.87,222.6,222.86,1500.0,208.3586,208.6113,208.3586,208.602,1500.0
2020-10-08 10:30:00,222.82,223.35,222.72,223.35,1580.0,208.5645,209.0606,208.4709,209.0606,1580.0
2020-10-08 10:35:00,223.34,223.49,223.09,223.19,1960.0,209.0512,209.1916,208.8172,208.9108,1960.0
2020-10-08 10:40:00,223.24,223.25,222.9,223.09,2981.0,208.9576,208.967,208.6394,208.8172,2981.0
2020-10-08 10:45:00,223.21,223.48,223.2,223.22,1879.0,208.9296,209.1823,208.9202,208.9389,1879.0
2020-10-08 10:50:00,223.24,223.41,222.92,223.02,4957.0,208.9576,209.1168,208.6581,208.7517,4957.0
2020-10-08 10:55:00,223.03,223.17,223.02,223.03,1623.0,208.7611,208.8921,208.7517,208.7611,1623.0
2020-10-08 11:00:00,223.15,223.16,222.87,223.14,2966.0,208.8734,208.8828,208.6113,208.864,2966.0
2020-10-08 11:05:00,223.1,223.29,223.1,223.25,1102.0,208.8266,209.0044,208.8266,208.967,1102.0
2020-10-08 11:10:00,223.24,223.7,223.24,223.7,4050.0,208.9576,209.3882,208.9576,209.3882,4050.0
2020-10-08 11:15:00,223.78,224.33,223.48,223.49,44196.0,209.4631,209.9779,209.1823,209.1916,44196.0
2020-10-08 11:20:00,223.54,223.55,223.18,223.37,4523.0,209.2385,209.2478,208.9015,209.0793,4523.0
2020-10-08 11:25:00,223.24,223.49,223.14,223.36,2862.0,208.9576,209.1916,208.864,209.07,2862.0
2020-10-08 11:30:00,223.24,223.31,223.15,223.25,20956.0,208.9576,209.0232,208.8734,208.967,20956.0
2020-10-08 11:35:00,223.26,224.11,223.25,224.02,4034.0,208.9764,209.772,208.967,209.6877,4034.0
2020-10-08 11:40:00,223.99,223.99,223.91,223.94,1840.0,209.6597,209.6597,209.5848,209.6129,1840.0
2020-10-08 11:45:00,223.92,223.92,223.6,223.76,4594.0,209.5941,209.5941,209.2946,209.4444,4594.0
2020-10-08 11:50:00,223.63,223.74,223.62,223.63,664.0,209.3227,209.4257,209.3133,209.3227,664.0
2020-10-08 11:55:00,223.69,223.71,223.43,223.43,1731.0,209.3789,209.3976,209.1355,209.1355,1731.0
2020-10-08 12:00:00,223.47,223.63,223.29,223.63,2877.0,209.1729,209.3227,209.0044,209.3227,2877.0
2020-10-08 12:05:00,223.64,224.06,223.64,223.99,1708.0,209.3321,209.7252,209.3321,209.6597,1708.0
2020-10-08 12:10:00,223.99,224.0,223.68,223.82,15155.0,209.6597,209.669,209.3695,209.5005,15155.0
2020-10-08 12:15:00,223.82,223.85,223.73,223.77,1754.0,209.5005,209.5286,209.4163,209.4537,1754.0
2020-10-08 12:20:00,223.76,223.78,223.73,223.77,1046.0,209.4444,209.4631,209.4163,209.4537,1046.0
2020-10-08 12:25:00,223.79,223.8,223.73,223.76,500.0,209.4725,209.4818,209.4163,209.4444,500.0
2020-10-08 12:30:00,223.99,223.99,223.8,223.93,1406.0,209.6597,209.6597,209.4818,209.6035,1406.0
2020-10-08 12:35:00,223.99,224.0,223.77,223.86,1574.0,209.6597,209.669,209.4537,209.538,1574.0
2020-10-08 12:40:00,223.81,223.81,223.35,223.35,2205.0,209.4912,209.4912,209.0606,209.0606,2205.0
2020-10-08 12:45:00,223.54,223.54,223.24,223.3,2865.0,209.2385,209.2385,208.9576,209.0138,2865.0
2020-10-08 12:50:00,223.3,223.37,223.25,223.37,1200.0,209.0138,209.0793,208.967,209.0793,1200.0
2020-10-08 12:55:00,223.3,223.61,223.3,223.61,2410.0,209.0138,209.304,209.0138,209.304,2410.0
2020-10-08 13:00:00,223.64,223.72,223.41,223.49,3226.0,209.3321,209.4069,209.1168,209.1916,3226.0
2020-10-08 13:05:00,223.42,223.5,223.37,223.44,2004.0,209.1261,209.201,209.0793,209.1448,2004.0
2020-10-08 13:10:00,223.38,223.38,223.12,223.25,9972.0,209.0887,209.0887,208.8453,208.967,9972.0
2020-10-08 13:15:00,223.28,223.4,223.22,223.4,2487.0,208.9951,209.1074,208.9389,209.1074,2487.0
2020-10-08 13:20:00,223.29,223.42,223.23,223.36,3486.0,209.0044,209.1261,208.9483,209.07,3486.0
2020-10-08 13:25:00,223.25,223.54,223.25,223.38,5853.0,208.967,209.2385,208.967,209.0887,5853.0
2020-10-08 13:30:00,223.44,223.55,223.36,223.42,4747.0,209.1448,209.2478,209.07,209.1261,4747.0
2020-10-08 13:35:00,223.46,223.58,223.32,223.58,3571.0,209.1636,209.2759,209.0325,209.2759,3571.0
2020-10-08 13:40:00,223.66,223.89,223.57,223.82,1700.0,209.3508,209.5661,209.2665,209.5005,1700.0
2020-10-08 13:45:00,223.64,223.83,223.64,223.8,1448.0,209.3321,209.5099,209.3321,209.4818,1448.0
2020-10-08 13:50:00,223.8,223.93,223.72,223.89,1515.0,209.4818,209.6035,209.4069,209.5661,1515.0
2020-10-08 13:55:00,223.83,223.87,223.7,223.71,1600.0,209.5099,209.5473,209.3882,209.3976,1600.0
2020-10-08 14:00:00,223.76,223.86,223.65,223.76,1858.0,209.4444,209.538,209.3414,209.4444,1858.0
2020-10-08 14:05:00,223.8,224.28,223.8,224.04,28455.0,209.4818,209.9311,209.4818,209.7065,28455.0
2020-10-08 14:10:00,223.89,223.89,223.58,223.67,1649.0,209.5661,209.5661,209.2759,209.3601,1649.0
2020-10-08 14:15:00,223.67,223.79,223.59,223.76,2975.0,209.3601,209.4725,209.2853,209.4444,2975.0
2020-10-08 14:20:00,223.71,224.01,223.71,224.01,1637.0,209.3976,209.6784,209.3976,209.6784,1637.0
2020-10-08 14:25:00,223.97,223.97,223.83,223.89,2716.0,209.6409,209.6409,209.5099,209.5661,2716.0
2020-10-08 14:30:00,223.87,223.97,223.79,223.97,1787.0,209.5473,209.6409,209.4725,209.6409,1787.0
2020-10-08 14:35:00,223.88,224.04,223.87,224.03,2339.0,209.5567,209.7065,209.5473,209.6971,2339.0
2020-10-08 14:40:00,224.03,224.03,223.7,223.9,3071.0,209.6971,209.6971,209.3882,209.5754,3071.0
2020-10-08 14:45:00,223.94,224.11,223.94,224.11,1302.0,209.6129,209.772,209.6129,209.772,1302.0
2020-10-08 14:50:00,224.1,224.1,223.9,223.94,2801.0,209.7626,209.7626,209.5754,209.6129,2801.0
2020-10-08 14:55:00,223.88,224.14,223.75,223.87,3181.0,209.5567,209.8001,209.435,209.5473,3181.0
2020-10-08 15:00:00,223.99,224.0,223.72,223.82,4025.0,209.6597,209.669,209.4069,209.5005,4025.0
2020-10-08 15:05:00,223.95,224.17,223.95,224.0,2458.0,209.6222,209.8281,209.6222,209.669,2458.0
2020-10-08 15:10:00,224.05,224.25,224.02,224.03,2920.0,209.7158,209.903,209.6877,209.6971,2920.0
2020-10-08 15:15:00,224.1,224.2,223.93,224.16,5593.0,209.7626,209.8562,209.6035,209.8188,5593.0
2020-10-08 15:20:00,224.11,224.68,224.07,224.65,12521.0,209.772,210.3055,209.7345,210.2774,12521.0
2020-10-08 15:25:00,224.63,224.74,224.57,224.73,2510.0,210.2587,210.3617,210.2026,210.3523,2510.0
2020-10-08 15:30:00,224.7,224.81,224.5,224.5,4534.0,210.3242,210.4272,210.137,210.137,4534.0
2020-10-08 15:35:00,224.54,224.58,224.35,224.43,5040.0,210.1745,210.2119,209.9966,210.0715,5040.0
2020-10-08 15:40:00,224.29,224.48,224.21,224.42,6232.0,209.9405,210.1183,209.8656,210.0622,6232.0
2020-10-08 15:45:00,224.36,224.43,224.22,224.31,7871.0,210.006,210.0715,209.8749,209.9592,7871.0
2020-10-08 15:50:00,224.18,224.36,223.75,224.31,14064.0,209.8375,210.006,209.435,209.9592,14064.0
2020-10-08 15:55:00,224.26,224.41,224.02,224.32,49147.0,209.9124,210.0528,209.6877,209.9685,49147.0
2020-10-09 09:30:00,224.58,224.63,222.83,222.83,34167.0,210.2119,210.2587,208.5739,208.5739,34167.0
2020-10-09 09:35:00,222.84,223.24,222.51,222.89,5489.0,208.5832,208.9576,208.2743,208.63,5489.0
2020-10-09 09:40:00,222.74,223.01,222.55,222.63,42274.0,208.4896,208.7424,208.3118,208.3867,42274.0
2020-10-09 09:45:00,222.94,223.46,222.94,223.32,6453.0,208.6768,209.1636,208.6768,209.0325,6453.0
2020-10-09 09:50:00,223.32,223.34,222.8,223.25,5016.0,209.0325,209.0512,208.5458,208.967,5016.0
2020-10-09 09:55:00,223.25,223.29,223.03,223.19,1839.0,208.967,209.0044,208.7611,208.9108,1839.0
2020-10-09 10:00:00,223.38,223.65,223.24,223.51,1701.0,209.0887,209.3414,208.9576,209.2104,1701.0
2020-10-09 10:05:00,223.52,223.67,223.52,223.61,2459.0,209.2197,209.3601,209.2197,209.304,2459.0
2020-10-09 10:10:00,223.63,223.72,223.59,223.67,1798.0,209.3227,209.4069,209.2853,209.3601,1798.0
2020-10-09 10:15:00,223.74,224.01,223.73,223.85,1820.0,209.4257,209.6784,209.4163,209.5286,1820.0
2020-10-09 10:20:00,223.82,223.82,223.43,223.5,5199.0,209.5005,209.5005,209.1355,209.201,5199.0
2020-10-09 10:25:00,223.49,223.58,223.28,223.28,2846.0,209.1916,209.2759,208.9951,208.9951,2846.0
2020-10-09 10:30:00,223.2,223.29,223.05,223.22,4868.0,208.9202,209.0044,208.7798,208.9389,4868.0
2020-10-09 10:35:00,223.25,223.45,223.25,223.4,25445.0,208.967,209.1542,208.967,209.1074,25445.0
2020-10-09 10:40:00,223.4,223.49,222.9,222.99,4660.0,209.1074,209.1916,208.6394,208.7236,4660.0
2020-10-09 10:45:00,223.06,223.14,223.01,223.12,3084.0,208.7892,208.864,208.7424,208.8453,3084.0
2020-10-09 10:50:00,223.18,223.39,223.18,223.34,2314.0,208.9015,209.098,208.9015,209.0512,2314.0
2020-10-09 10:55:00,223.38,223.8,223.26,223.73,8758.0,209.0887,209.4818,208.9764,209.4163,8758.0
2020-10-09 11:00:00,223.67,224.1,223.66,224.01,2201.0,209.3601,209.7626,209.3508,209.6784,2201.0
2020-10-09 11:05:00,224.05,224.34,224.05,224.2,3531.0,209.7158,209.9873,209.7158,209.8562,3531.0
2020-10-09 11:10:00,224.13,224.3,224.03,224.29,2004.0,209.7907,209.9498,209.6971,209.9405,2004.0
2020-10-09 11:15:00,224.31,224.48,224.31,224.43,2200.0,209.9592,210.1183,209.9592,210.0715,2200.0
2020-10-09 11:20:00,224.5,224.59,224.41,224.45,1601.0,210.137,210.2213,210.0528,210.0902,1601.0
2020-10-09 11:25:00,224.48,224.56,224.34,224.55,1319.0,210.1183,210.1932,209.9873,210.1838,1319.0
2020-10-09 11:30:00,224.58,224.58,224.27,224.32,7844.0,210.2119,210.2119,209.9217,209.9685,7844.0
2020-10-09 11:35:00,224.17,224.34,224.16,224.27,1714.0,209.8281,209.9873,209.8188,209.9217,1714.0
2020-10-09 11:40:00,224.13,224.58,224.06,224.42,2104.0,209.7907,210.2119,209.7252,210.0622,2104.0
2020-10-09 11:45:00,224.55,224.87,224.55,224.87,2000.0,210.1838,210.4834,210.1838,210.4834,2000.0
2020-10-09 11:50:00,224.92,225.9,224.92,225.78,32277.0,210.5302,211.4475,210.5302,211.3351,32277.0
2020-10-09 11:55:00,225.75,226.0,225.75,225.86,2700.0,211.3071,211.5411,211.3071,211.41,2700.0
2020-10-09 12:00:00,225.78,225.87,225.66,225.71,5741.0,211.3351,211.4194,211.2228,211.2696,5741.0
2020-10-09 12:05:00,225.75,225.87,225.65,225.73,2580.0,211.3071,211.4194,211.2135,211.2883,2580.0
2020-10-09 12:10:00,225.73,226.0,225.72,225.93,6743.0,211.2883,211.5411,211.279,211.4755,6743.0
2020-10-09 12:15:00,225.91,225.99,225.63,225.98,1818.0,211.4568,211.5317,211.1947,211.5223,1818.0
2020-10-09 12:20:00,226.04,226.05,225.79,225.79,1425.0,211.5785,211.5879,211.3445,211.3445,1425.0
2020-10-09 12:25:00,225.81,225.88,225.56,225.84,3966.0,211.3632,211.4287,211.1292,211.3913,3966.0
2020-10-09 12:30:00,225.81,226.19,225.81,226.09,2821.0,211.3632,211.7189,211.3632,211.6253,2821.0
2020-10-09 12:35:00,226.16,226.27,226.15,226.2,3508.0,211.6908,211.7938,211.6815,211.7283,3508.0
2020-10-09 12:40:00,226.15,226.21,226.11,226.16,2034.0,211.6815,211.7376,211.644,211.6908,2034.0
2020-10-09 12:45:00,226.15,226.16,225.89,225.91,1300.0,211.6815,211.6908,211.4381,211.4568,1300.0
2020-10-09 12:50:00,225.89,225.95,225.54,225.79,1500.0,211.4381,211.4943,211.1105,211.3445,1500.0
2020-10-09 12:55:00,225.79,225.92,225.76,225.91,2211.0,211.3445,211.4662,211.3164,211.4568,2211.0
2020-10-09 13:00:00,225.89,225.9,225.8,225.86,1905.0,211.4381,211.4475,211.3539,211.41,1905.0
2020-10-09 13:05:00,225.74,225.79,225.54,225.67,2286.0,211.2977,211.3445,211.1105,211.2322,2286.0
2020-10-09 13:10:00,225.68,225.72,225.49,225.49,5245.0,211.2415,211.279,211.0637,211.0637,5245.0
2020-10-09 13:15:00,225.37,225.56,225.37,225.5,1721.0,210.9514,211.1292,210.9514,211.0731,1721.0
2020-10-09 13:20:00,225.31,225.41,225.08,225.09,1404.0,210.8952,210.9888,210.6799,210.6893,1404.0
2020-10-09 13:25:00,225.17,225.35,225.15,225.21,2656.0,210.7642,210.9327,210.7454,210.8016,2656.0
2020-10-09 13:30:00,225.14,225.19,225.08,225.19,2153.0,210.7361,210.7829,210.6799,210.7829,2153.0
2020-10-09 13:35:00,225.29,225.37,225.2,225.33,1100.0,210.8765,210.9514,210.7922,210.9139,1100.0
2020-10-09 13:40:00,225.32,225.45,225.16,225.16,2856.0,210.9046,211.0263,210.7548,210.7548,2856.0
2020-10-09 13:45:00,225.17,225.37,225.05,225.37,3508.0,210.7642,210.9514,210.6518,210.9514,3508.0
2020-10-09 13:50:00,225.42,225.48,225.39,225.48,800.0,210.9982,211.0543,210.9701,211.0543,800.0
2020-10-09 13:55:00,225.54,225.67,225.48,225.67,1401.0,211.1105,211.2322,211.0543,211.2322,1401.0
2020-10-09 14:00:00,225.77,225.8,225.45,225.46,2467.0,211.3258,211.3539,211.0263,211.0356,2467.0
2020-10-09 14:05:00,225.42,225.42,225.14,225.33,15825.0,210.9982,210.9982,210.7361,210.9139,15825.0
2020-10-09 14:10:00,225.31,225.53,225.31,225.4,8304.0,210.8952,211.1011,210.8952,210.9795,8304.0
2020-10-09 14:15:00,225.42,225.42,225.15,225.15,2024.0,210.9982,210.9982,210.7454,210.7454,2024.0
2020-10-09 14:20:00,225.16,225.2,225.15,225.18,645.0,210.7548,210.7922,210.7454,210.7735,645.0
2020-10-09 14:25:00,225.15,225.29,225.08,225.19,1806.0,210.7454,210.8765,210.6799,210.7829,1806.0
2020-10-09 14:30:00,225.32,225.33,225.14,225.14,1171.0,210.9046,210.9139,210.7361,210.7361,1171.0
2020-10-09 14:35:00,225.08,225.16,224.9,225.07,2199.0,210.6799,210.7548,210.5114,210.6706,2199.0
2020-10-09 14:40:00,225.08,225.19,225.08,225.17,1777.0,210.6799,210.7829,210.6799,210.7642,1777.0
2020-10-09 14:45:00,225.23,225.3,225.16,225.21,1602.0,210.8203,210.8859,210.7548,210.8016,1602.0
2020-10-09 14:50:00,225.28,225.28,225.21,225.25,1268.0,210.8671,210.8671,210.8016,210.839,1268.0
2020-10-09 14:55:00,225.21,225.36,225.15,225.32,2241.0,210.8016,210.942,210.7454,210.9046,2241.0
2020-10-09 15:00:00,225.28,225.39,225.26,225.39,739.0,210.8671,210.9701,210.8484,210.9701,739.0
2020-10-09 15:05:00,225.38,225.38,225.25,225.33,1118.0,210.9607,210.9607,210.839,210.9139,1118.0
2020-10-09 15:10:00,225.3,225.4,225.21,225.36,1001.0,210.8859,210.9795,210.8016,210.942,1001.0
2020-10-09 15:15:00,225.34,225.41,225.23,225.32,2916.0,210.9233,210.9888,210.8203,210.9046,2916.0
2020-10-09 15:20:00,225.38,225.55,225.34,225.39,3290.0,210.9607,211.1199,210.9233,210.9701,3290.0
2020-10-09 15:25:00,225.39,225.5,225.39,225.45,2332.0,210.9701,211.0731,210.9701,211.0263,2332.0
2020-10-09 15:30:00,225.41,225.41,225.09,225.09,3977.0,210.9888,210.9888,210.6893,210.6893,3977.0
2020-10-09 15:35:00,225.02,225.22,224.95,225.04,3452.0,210.6238,210.811,210.5582,210.6425,3452.0
2020-10-09 15:40:00,225.06,225.1,224.82,224.97,4400.0,210.6612,210.6986,210.4366,210.577,4400.0
2020-10-09 15:45:00,224.92,225.12,224.66,224.67,5929.0,210.5302,210.7174,210.2868,210.2962,5929.0
2020-10-09 15:50:00,224.58,224.98,224.54,224.86,10759.0,210.2119,210.5863,210.1745,210.474,10759.0
2020-10-09 15:55:00,224.83,224.88,224.47,224.64,25599.0,210.4459,210.4927,210.109,210.2681,25599.0
2020-10-12 09:30:00,226.43,226.43,224.6,225.25,16895.0,211.9436,211.9436,210.2306,210.839,16895.0
2020-10-12 09:35:00,225.18,225.89,225.16,225.49,4450.0,210.7735,211.4381,210.7548,211.0637,4450.0
2020-10-12 09:40:00,225.34,226.0,225.33,225.86,2349.0,210.9233,211.5411,210.9139,211.41,2349.0
2020-10-12 09:45:00,225.64,225.93,225.35,225.93,3525.0,211.2041,211.4755,210.9327,211.4755,3525.0
2020-10-12 09:50:00,225.88,226.28,225.8,226.27,2406.0,211.4287,211.8032,211.3539,211.7938,2406.0
2020-10-12 09:55:00,226.26,226.88,226.1,226.13,12021.0,211.7844,212.3648,211.6347,211.6627,12021.0
2020-10-12 10:00:00,226.18,226.73,226.05,226.35,2047.0,211.7096,212.2244,211.5879,211.8687,2047.0
2020-10-12 10:05:00,226.48,226.6,226.05,226.09,2201.0,211.9904,212.1027,211.5879,211.6253,2201.0
2020-10-12 10:10:00,226.22,226.43,226.16,226.32,1927.0,211.747,211.9436,211.6908,211.8406,1927.0
2020-10-12 10:15:00,226.4,226.56,226.27,226.3,2686.0,211.9155,212.0652,211.7938,211.8219,2686.0
2020-10-12 10:20:00,226.27,226.27,226.08,226.09,1731.0,211.7938,211.7938,211.6159,211.6253,1731.0
2020-10-12 10:25:00,226.09,226.13,226.01,226.01,1522.0,211.6253,211.6627,211.5504,211.5504,1522.0
2020-10-12 10:30:00,225.99,225.99,225.5,225.62,2300.0,211.5317,211.5317,211.0731,211.1854,2300.0
2020-10-12 10:35:00,225.63,225.92,225.63,225.81,2912.0,211.1947,211.4662,211.1947,211.3632,2912.0
2020-10-12 10:40:00,225.74,225.8,225.67,225.7,2283.0,211.2977,211.3539,211.2322,211.2603,2283.0
2020-10-12 10:45:00,225.65,225.65,225.31,225.49,4831.0,211.2135,211.2135,210.8952,211.0637,4831.0
2020-10-12 10:50:00,225.52,225.82,225.52,225.56,3782.0,211.0918,211.3726,211.0918,211.1292,3782.0
2020-10-12 10:55:00,225.62,225.71,225.37,225.37,1389.0,211.1854,211.2696,210.9514,210.9514,1389.0
2020-10-12 11:00:00,225.47,225.61,225.43,225.44,3000.0,211.045,211.176,211.0075,211.0169,3000.0
2020-10-12 11:05:00,225.37,225.94,225.37,225.92,3213.0,210.9514,211.4849,210.9514,211.4662,3213.0
2020-10-12 11:10:00,225.88,226.1,225.77,226.01,2375.0,211.4287,211.6347,211.3258,211.5504,2375.0
2020-10-12 11:15:00,226.16,226.38,225.96,226.07,3237.0,211.6908,211.8968,211.5036,211.6066,3237.0
2020-10-12 11:20:00,226.08,226.21,225.91,225.91,2695.0,211.6159,211.7376,211.4568,211.4568,2695.0
2020-10-12 11:25:00,225.99,226.13,225.95,226.06,3303.0,211.5317,211.6627,211.4943,211.5972,3303.0
2020-10-12 11:30:00,226.11,226.65,226.11,226.41,2502.0,211.644,212.1495,211.644,211.9248,2502.0
2020-10-12 11:35:00,226.43,227.4,226.43,227.37,7111.0,211.9436,212.8515,211.9436,212.8234,7111.0
2020-10-12 11:40:00,227.4,227.86,227.4,227.58,3945.0,212.8515,213.2821,212.8515,213.02,3945.0
2020-10-12 11:45:00,227.53,227.62,227.3,227.58,3776.0,212.9732,213.0574,212.7579,213.02,3776.0
2020-10-12 11:50:00,227.59,227.59,227.21,227.34,2602.0,213.0293,213.0293,212.6737,212.7953,2602.0
2020-10-12 11:55:00,227.34,227.6,227.34,227.58,2900.0,212.7953,213.0387,212.7953,213.02,2900.0
2020-10-12 12:00:00,227.52,227.78,227.52,227.57,3957.0,212.9638,213.2072,212.9638,213.0106,3957.0
2020-10-12 12:05:00,227.53,227.73,227.53,227.62,2236.0,212.9732,213.1604,212.9732,213.0574,2236.0
2020-10-12 12:10:00,227.59,228.16,227.59,228.16,4850.0,213.0293,213.5629,213.0293,213.5629,4850.0
2020-10-12 12:15:00,228.17,228.42,228.14,228.42,3877.0,213.5722,213.8062,213.5442,213.8062,3877.0
2020-10-12 12:20:00,228.43,228.6,228.2,228.2,2573.0,213.8156,213.9747,213.6003,213.6003,2573.0
2020-10-12 12:25:00,228.1,228.2,227.94,228.2,2431.0,213.5067,213.6003,213.3569,213.6003,2431.0
2020-10-12 12:30:00,228.18,228.18,227.81,227.93,4476.0,213.5816,213.5816,213.2353,213.3476,4476.0
2020-10-12 12:35:00,227.74,227.91,227.63,227.86,2219.0,213.1697,213.3289,213.0668,213.2821,2219.0
2020-10-12 12:40:00,227.83,227.83,227.32,227.5,3269.0,213.254,213.254,212.7766,212.9451,3269.0
2020-10-12 12:45:00,227.44,227.55,227.3,227.39,2731.0,212.8889,212.9919,212.7579,212.8421,2731.0
2020-10-12 12:50:00,227.32,227.32,227.05,227.23,1806.0,212.7766,212.7766,212.5239,212.6924,1806.0
2020-10-12 12:55:00,227.24,227.35,227.19,227.28,2372.0,212.7017,212.8047,212.6549,212.7392,2372.0
2020-10-12 13:00:00,227.27,227.46,227.2,227.39,2192.0,212.7298,212.9077,212.6643,212.8421,2192.0
2020-10-12 13:05:00,227.23,227.23,227.01,227.15,2121.0,212.6924,212.6924,212.4864,212.6175,2121.0
2020-10-12 13:10:00,227.19,227.25,227.13,227.14,1290.0,212.6549,212.7111,212.5988,212.6081,1290.0
2020-10-12 13:15:00,227.16,227.54,227.16,227.37,1880.0,212.6269,212.9825,212.6269,212.8234,1880.0
2020-10-12 13:20:00,227.37,227.37,227.18,227.33,1963.0,212.8234,212.8234,212.6456,212.786,1963.0
2020-10-12 13:25:00,227.34,227.34,227.09,227.17,2390.0,212.7953,212.7953,212.5613,212.6362,2390.0
2020-10-12 13:30:00,227.18,227.37,227.05,227.05,2497.0,212.6456,212.8234,212.5239,212.5239,2497.0
2020-10-12 13:35:00,227.03,227.45,226.87,227.33,4710.0,212.5052,212.8983,212.3554,212.786,4710.0
2020-10-12 13:40:00,227.34,227.42,227.11,227.23,3075.0,212.7953,212.8702,212.5801,212.6924,3075.0
2020-10-12 13:45:00,227.24,227.5,227.24,227.37,3604.0,212.7017,212.9451,212.7017,212.8234,3604.0
2020-10-12 13:50:00,227.37,227.37,227.21,227.22,1203.0,212.8234,212.8234,212.6737,212.683,1203.0
2020-10-12 13:55:00,227.12,227.16,227.03,227.13,2504.0,212.5894,212.6269,212.5052,212.5988,2504.0
2020-10-12 14:00:00,227.16,227.35,227.15,227.16,2221.0,212.6269,212.8047,212.6175,212.6269,2221.0
2020-10-12 14:05:00,227.25,227.31,227.13,227.31,2661.0,212.7111,212.7673,212.5988,212.7673,2661.0
2020-10-12 14:10:00,227.23,227.32,227.17,227.32,3753.0,212.6924,212.7766,212.6362,212.7766,3753.0
2020-10-12 14:15:00,227.32,227.32,227.13,227.26,3070.0,212.7766,212.7766,212.5988,212.7205,3070.0
2020-10-12 14:20:00,227.36,227.46,227.3,227.3,4229.0,212.8141,212.9077,212.7579,212.7579,4229.0
2020-10-12 14:25:00,227.34,227.34,227.22,227.31,1500.0,212.7953,212.7953,212.683,212.7673,1500.0
2020-10-12 14:30:00,227.35,227.48,227.26,227.29,3040.0,212.8047,212.9264,212.7205,212.7485,3040.0
2020-10-12 14:35:00,227.31,227.42,227.23,227.42,2269.0,212.7673,212.8702,212.6924,212.8702,2269.0
2020-10-12 14:40:00,227.46,227.53,227.31,227.49,3953.0,212.9077,212.9732,212.7673,212.9357,3953.0
2020-10-12 14:45:00,227.47,227.47,227.22,227.28,4860.0,212.917,212.917,212.683,212.7392,4860.0
2020-10-12 14:50:00,227.25,227.3,227.01,227.05,4934.0,212.7111,212.7579,212.4864,212.5239,4934.0
2020-10-12 14:55:00,227.12,227.42,227.12,227.35,7615.0,212.5894,212.8702,212.5894,212.8047,7615.0
2020-10-12 15:00:00,227.41,227.5,227.23,227.44,7713.0,212.8609,212.9451,212.6924,212.8889,7713.0
2020-10-12 15:05:00,227.41,227.41,227.2,227.26,5426.0,212.8609,212.8609,212.6643,212.7205,5426.0
2020-10-12 15:10:00,227.24,227.26,226.96,227.14,8551.0,212.7017,212.7205,212.4396,212.6081,8551.0
2020-10-12 15:15:00,227.14,227.28,227.02,227.09,11590.0,212.6081,212.7392,212.4958,212.5613,11590.0
2020-10-12 15:20:00,227.21,227.42,226.91,227.34,9928.0,212.6737,212.8702,212.3928,212.7953,9928.0
2020-10-12 15:25:00,227.3,227.62,227.02,227.23,24727.0,212.7579,213.0574,212.4958,212.6924,24727.0
2020-10-12 15:30:00,227.26,227.39,227.08,227.13,14812.0,212.7205,212.8421,212.552,212.5988,14812.0
2020-10-12 15:35:00,227.18,227.39,227.1,227.24,21096.0,212.6456,212.8421,212.5707,212.7017,21096.0
2020-10-12 15:40:00,227.19,227.24,227.03,227.08,15152.0,212.6549,212.7017,212.5052,212.552,15152.0
2020-10-12 15:45:00,227.05,227.05,226.53,226.55,20671.0,212.5239,212.5239,212.0372,212.0559,20671.0
2020-10-12 15:50:00,226.61,226.94,226.6,226.92,28152.0,212.112,212.4209,212.1027,212.4022,28152.0
2020-10-12 15:55:00,226.88,227.11,226.8,226.86,42310.0,212.3648,212.5801,212.2899,212.346,42310.0
2020-10-13 09:30:00,224.13,225.22,223.73,224.52,48600.0,209.7907,210.811,209.4163,210.1558,48600.0
2020-10-13 09:35:00,224.5,224.5,223.06,223.42,8349.0,210.137,210.137,208.7892,209.1261,8349.0
2020-10-13 09:40:00,223.15,223.56,222.32,223.55,7523.0,208.8734,209.2572,208.0965,209.2478,7523.0
2020-10-13 09:45:00,223.63,223.79,223.07,223.12,6178.0,209.3227,209.4725,208.7985,208.8453,6178.0
2020-10-13 09:50:00,222.91,222.99,222.01,222.52,10679.0,208.6488,208.7236,207.8063,208.2837,10679.0
2020-10-13 09:55:00,222.43,222.97,222.12,222.36,11271.0,208.1995,208.7049,207.9093,208.1339,11271.0
2020-10-13 10:00:00,222.49,222.92,222.41,222.41,6572.0,208.2556,208.6581,208.1807,208.1807,6572.0
2020-10-13 10:05:00,222.54,223.08,222.42,222.91,8910.0,208.3024,208.8079,208.1901,208.6488,8910.0
2020-10-13 10:10:00,222.87,222.96,222.38,222.89,3201.0,208.6113,208.6956,208.1527,208.63,3201.0
2020-10-13 10:15:00,222.83,223.43,222.83,223.28,3142.0,208.5739,209.1355,208.5739,208.9951,3142.0
2020-10-13 10:20:00,223.27,223.63,223.19,223.52,4700.0,208.9857,209.3227,208.9108,209.2197,4700.0
2020-10-13 10:25:00,223.56,223.57,223.36,223.47,3409.0,209.2572,209.2665,209.07,209.1729,3409.0
2020-10-13 10:30:00,223.33,223.64,223.23,223.35,1900.0,209.0419,209.3321,208.9483,209.0606,1900.0
2020-10-13 10:35:00,223.52,223.75,223.36,223.59,2233.0,209.2197,209.435,209.07,209.2853,2233.0
2020-10-13 10:40:00,223.62,223.62,223.08,223.09,2238.0,209.3133,209.3133,208.8079,208.8172,2238.0
2020-10-13 10:45:00,222.96,222.96,222.62,222.79,3977.0,208.6956,208.6956,208.3773,208.5364,3977.0
2020-10-13 10:50:00,222.91,223.02,222.72,222.73,2257.0,208.6488,208.7517,208.4709,208.4803,2257.0
2020-10-13 10:55:00,222.6,222.99,222.57,222.93,8501.0,208.3586,208.7236,208.3305,208.6675,8501.0
2020-10-13 11:00:00,222.75,223.11,222.68,222.68,5100.0,208.499,208.836,208.4335,208.4335,5100.0
2020-10-13 11:05:00,222.83,222.83,222.14,222.43,4171.0,208.5739,208.5739,207.928,208.1995,4171.0
2020-10-13 11:10:00,222.39,222.52,222.11,222.52,4408.0,208.162,208.2837,207.8999,208.2837,4408.0
2020-10-13 11:15:00,222.44,223.02,222.44,223.02,5917.0,208.2088,208.7517,208.2088,208.7517,5917.0
2020-10-13 11:20:00,223.03,223.14,222.89,222.95,4848.0,208.7611,208.864,208.63,208.6862,4848.0
2020-10-13 11:25:00,222.88,223.02,222.86,223.02,2898.0,208.6207,208.7517,208.602,208.7517,2898.0
2020-10-13 11:30:00,222.98,223.21,222.76,223.15,3650.0,208.7143,208.9296,208.5084,208.8734,3650.0
2020-10-13 11:35:00,223.1,223.59,223.08,223.4,9030.0,208.8266,209.2853,208.8079,209.1074,9030.0
2020-10-13 11:40:00,223.47,223.57,223.04,223.3,1908.0,209.1729,209.2665,208.7704,209.0138,1908.0
2020-10-13 11:45:00,223.68,223.91,223.53,223.88,6829.0,209.3695,209.5848,209.2291,209.5567,6829.0
2020-10-13 11:50:00,223.95,224.38,223.95,224.3,7326.0,209.6222,210.0247,209.6222,209.9498,7326.0
2020-10-13 11:55:00,224.17,224.66,224.16,224.66,800.0,209.8281,210.2868,209.8188,210.2868,800.0
2020-10-13 12:00:00,224.56,224.61,224.24,224.25,6044.0,210.1932,210.24,209.8937,209.903,6044.0
2020-10-13 12:05:00,224.34,224.63,224.3,224.42,4508.0,209.9873,210.2587,209.9498,210.0622,4508.0
2020-10-13 12:10:00,224.36,224.36,223.73,223.94,6432.0,210.006,210.006,209.4163,209.6129,6432.0
2020-10-13 12:15:00,223.8,223.95,223.65,223.65,3200.0,209.4818,209.6222,209.3414,209.3414,3200.0
2020-10-13 12:20:00,223.7,223.79,223.62,223.62,3801.0,209.3882,209.4725,209.3133,209.3133,3801.0
2020-10-13 12:25:00,223.55,223.72,223.54,223.56,2822.0,209.2478,209.4069,209.2385,209.2572,2822.0
2020-10-13 12:30:00,223.64,223.78,223.57,223.61,3700.0,209.3321,209.4631,209.2665,209.304,3700.0
2020-10-13 12:35:00,223.5,223.53,223.27,223.5,2207.0,209.201,209.2291,208.9857,209.201,2207.0
2020-10-13 12:40:00,223.51,223.52,223.38,223.47,2204.0,209.2104,209.2197,209.0887,209.1729,2204.0
2020-10-13 12:45:00,223.55,223.84,223.54,223.8,2053.0,209.2478,209.5193,209.2385,209.4818,2053.0
2020-10-13 12:50:00,223.71,223.89,223.62,223.84,2560.0,209.3976,209.5661,209.3133,209.5193,2560.0
2020-10-13 12:55:00,223.82,224.09,223.8,224.03,1351.0,209.5005,209.7533,209.4818,209.6971,1351.0
2020-10-13 13:00:00,223.98,224.2,223.93,224.18,2473.0,209.6503,209.8562,209.6035,209.8375,2473.0
2020-10-13 13:05:00,224.12,224.14,223.65,223.65,2099.0,209.7813,209.8001,209.3414,209.3414,2099.0
2020-10-13 13:10:00,223.78,223.82,223.51,223.8,21028.0,209.4631,209.5005,209.2104,209.4818,21028.0
2020-10-13 13:15:00,223.78,223.92,223.75,223.78,2203.0,209.4631,209.5941,209.435,209.4631,2203.0
2020-10-13 13:20:00,223.65,223.77,223.5,223.67,2002.0,209.3414,209.4537,209.201,209.3601,2002.0
2020-10-13 13:25:00,223.63,223.68,223.5,223.56,1200.0,209.3227,209.3695,209.201,209.2572,1200.0
2020-10-13 13:30:00,223.56,223.62,223.51,223.53,1701.0,209.2572,209.3133,209.2104,209.2291,1701.0
2020-10-13 13:35:00,223.68,223.68,223.47,223.59,1497.0,209.3695,209.3695,209.1729,209.2853,1497.0
2020-10-13 13:40:00,223.64,223.93,223.59,223.81,2207.0,209.3321,209.6035,209.2853,209.4912,2207.0
2020-10-13 13:45:00,223.86,224.03,223.84,224.0,1600.0,209.538,209.6971,209.5193,209.669,1600.0
2020-10-13 13:50:00,224.13,224.14,223.6,223.65,1300.0,209.7907,209.8001,209.2946,209.3414,1300.0
2020-10-13 13:55:00,223.65,223.71,223.3,223.54,4113.0,209.3414,209.3976,209.0138,209.2385,4113.0
2020-10-13 14:00:00,223.47,223.51,223.4,223.48,1096.0,209.1729,209.2104,209.1074,209.1823,1096.0
2020-10-13 14:05:00,223.52,223.52,223.16,223.35,1504.0,209.2197,209.2197,208.8828,209.0606,1504.0
2020-10-13 14:10:00,223.4,223.65,223.38,223.59,2000.0,209.1074,209.3414,209.0887,209.2853,2000.0
2020-10-13 14:15:00,223.59,223.77,223.44,223.67,17000.0,209.2853,209.4537,209.1448,209.3601,17000.0
2020-10-13 14:20:00,223.66,223.67,223.31,223.64,3050.0,209.3508,209.3601,209.0232,209.3321,3050.0
2020-10-13 14:25:00,223.57,223.58,223.17,223.25,3503.0,209.2665,209.2759,208.8921,208.967,3503.0
2020-10-13 14:30:00,223.16,223.16,222.65,223.03,4500.0,208.8828,208.8828,208.4054,208.7611,4500.0
2020-10-13 14:35:00,222.9,222.9,222.62,222.89,3300.0,208.6394,208.6394,208.3773,208.63,3300.0
2020-10-13 14:40:00,222.9,223.08,222.81,223.03,4249.0,208.6394,208.8079,208.5552,208.7611,4249.0
2020-10-13 14:45:00,223.05,223.14,222.8,222.8,3604.0,208.7798,208.864,208.5458,208.5458,3604.0
2020-10-13 14:50:00,222.81,222.95,222.57,222.72,4596.0,208.5552,208.6862,208.3305,208.4709,4596.0
2020-10-13 14:55:00,222.79,223.06,222.79,222.93,2200.0,208.5364,208.7892,208.5364,208.6675,2200.0
2020-10-13 15:00:00,222.92,223.14,222.91,223.07,3988.0,208.6581,208.864,208.6488,208.7985,3988.0
2020-10-13 15:05:00,223.06,223.13,222.97,222.97,1802.0,208.7892,208.8547,208.7049,208.7049,1802.0
2020-10-13 15:10:00,223.13,223.18,223.02,223.09,3242.0,208.8547,208.9015,208.7517,208.8172,3242.0
2020-10-13 15:15:00,223.04,223.32,223.0,223.22,9700.0,208.7704,209.0325,208.733,208.9389,9700.0
2020-10-13 15:20:00,223.2,223.59,223.17,223.52,5235.0,208.9202,209.2853,208.8921,209.2197,5235.0
2020-10-13 15:25:00,223.48,223.72,223.43,223.68,7182.0,209.1823,209.4069,209.1355,209.3695,7182.0
2020-10-13 15:30:00,223.65,224.11,223.65,224.1,8403.0,209.3414,209.772,209.3414,209.7626,8403.0
2020-10-13 15:35:00,224.1,224.1,223.77,224.03,8667.0,209.7626,209.7626,209.4537,209.6971,8667.0
2020-10-13 15:40:00,224.07,224.13,223.96,224.04,5879.0,209.7345,209.7907,209.6316,209.7065,5879.0
2020-10-13 15:45:00,224.01,224.04,223.84,223.84,8951.0,209.6784,209.7065,209.5193,209.5193,8951.0
2020-10-13 15:50:00,223.84,223.88,223.51,223.58,19062.0,209.5193,209.5567,209.2104,209.2759,19062.0
2020-10-13 15:55:00,223.61,223.61,222.95,222.96,66009.0,209.304,209.304,208.6862,208.6956,66009.0
2020-10-14 09:30:00,225.82,225.82,223.55,224.13,31553.0,211.3726,211.3726,209.2478,209.7907,31553.0
2020-10-14 09:35:00,224.07,224.71,223.58,223.78,14321.0,209.7345,210.3336,209.2759,209.4631,14321.0
2020-10-14 09:40:00,223.92,223.93,223.2,223.34,15140.0,209.5941,209.6035,208.9202,209.0512,15140.0
2020-10-14 09:45:00,223.39,224.29,223.39,223.87,7003.0,209.098,209.9405,209.098,209.5473,7003.0
2020-10-14 09:50:00,223.85,224.01,223.48,223.51,6876.0,209.5286,209.6784,209.1823,209.2104,6876.0
2020-10-14 09:55:00,223.55,224.54,223.47,224.54,10857.0,209.2478,210.1745,209.1729,210.1745,10857.0
2020-10-14 10:00:00,224.47,224.97,224.39,224.74,19637.0,210.109,210.577,210.0341,210.3617,19637.0
2020-10-14 10:05:00,224.75,224.75,224.29,224.49,8222.0,210.371,210.371,209.9405,210.1277,8222.0
2020-10-14 10:10:00,224.42,224.68,224.41,224.68,5189.0,210.0622,210.3055,210.0528,210.3055,5189.0
2020-10-14 10:15:00,224.64,224.64,224.34,224.46,7524.0,210.2681,210.2681,209.9873,210.0996,7524.0
2020-10-14 10:20:00,224.52,224.62,224.38,224.49,6580.0,210.1558,210.2494,210.0247,210.1277,6580.0
2020-10-14 10:25:00,224.5,224.61,223.44,223.6,18334.0,210.137,210.24,209.1448,209.2946,18334.0
2020-10-14 10:30:00,223.55,223.67,222.85,223.06,6648.0,209.2478,209.3601,208.5926,208.7892,6648.0
2020-10-14 10:35:00,223.05,223.07,222.26,222.26,12252.0,208.7798,208.7985,208.0403,208.0403,12252.0
2020-10-14 10:40:00,222.28,222.36,221.95,222.03,8081.0,208.0591,208.1339,207.7502,207.8251,8081.0
2020-10-14 10:45:00,222.03,222.56,222.02,222.13,8586.0,207.8251,208.3211,207.8157,207.9187,8586.0
2020-10-14 10:50:00,222.13,222.36,222.01,222.08,7133.0,207.9187,208.1339,207.8063,207.8719,7133.0
2020-10-14 10:55:00,222.04,222.18,221.8,221.9,4126.0,207.8344,207.9655,207.6098,207.7034,4126.0
2020-10-14 11:00:00,221.97,221.97,221.56,221.65,34337.0,207.7689,207.7689,207.3851,207.4694,34337.0
2020-10-14 11:05:00,221.7,221.95,221.58,221.72,7414.0,207.5162,207.7502,207.4038,207.5349,7414.0
2020-10-14 11:10:00,221.78,222.39,221.77,222.39,7963.0,207.5911,208.162,207.5817,208.162,7963.0
2020-10-14 11:15:00,222.43,222.46,222.07,222.07,2798.0,208.1995,208.2275,207.8625,207.8625,2798.0
2020-10-14 11:20:00,221.99,222.35,221.91,222.35,3228.0,207.7876,208.1246,207.7127,208.1246,3228.0
2020-10-14 11:25:00,222.37,222.41,222.16,222.29,2427.0,208.1433,208.1807,207.9467,208.0684,2427.0
2020-10-14 11:30:00,222.28,222.41,222.06,222.41,1699.0,208.0591,208.1807,207.8531,208.1807,1699.0
2020-10-14 11:35:00,222.41,222.61,222.41,222.53,1318.0,208.1807,208.368,208.1807,208.2931,1318.0
2020-10-14 11:40:00,222.45,222.68,222.45,222.66,1379.0,208.2182,208.4335,208.2182,208.4148,1379.0
2020-10-14 11:45:00,222.63,222.66,222.1,222.19,3575.0,208.3867,208.4148,207.8906,207.9748,3575.0
2020-10-14 11:50:00,222.28,222.28,221.73,221.98,6002.0,208.0591,208.0591,207.5443,207.7783,6002.0
2020-10-14 11:55:00,222.09,222.09,221.92,221.99,2000.0,207.8812,207.8812,207.7221,207.7876,2000.0
2020-10-14 12:00:00,221.98,222.65,221.98,222.65,2107.0,207.7783,208.4054,207.7783,208.4054,2107.0
2020-10-14 12:05:00,222.78,222.87,222.63,222.64,2633.0,208.5271,208.6113,208.3867,208.396,2633.0
2020-10-14 12:10:00,222.63,222.63,222.38,222.6,1106.0,208.3867,208.3867,208.1527,208.3586,1106.0
2020-10-14 12:15:00,222.57,222.57,222.09,222.09,1758.0,208.3305,208.3305,207.8812,207.8812,1758.0
2020-10-14 12:20:00,222.14,222.23,221.89,222.23,1325.0,207.928,208.0123,207.694,208.0123,1325.0
2020-10-14 12:25:00,222.16,222.51,222.16,222.47,1118.0,207.9467,208.2743,207.9467,208.2369,1118.0
2020-10-14 12:30:00,222.34,222.69,222.34,222.61,1327.0,208.1152,208.4428,208.1152,208.368,1327.0
2020-10-14 12:35:00,222.46,222.46,221.87,222.11,3019.0,208.2275,208.2275,207.6753,207.8999,3019.0
2020-10-14 12:40:00,222.18,222.43,222.15,222.32,1988.0,207.9655,208.1995,207.9374,208.0965,1988.0
2020-10-14 12:45:00,222.38,222.48,222.38,222.39,1039.0,208.1527,208.2463,208.1527,208.162,1039.0
2020-10-14 12:50:00,222.33,222.54,222.19,222.54,2240.0,208.1059,208.3024,207.9748,208.3024,2240.0
2020-10-14 12:55:00,222.54,223.18,222.54,223.07,6303.0,208.3024,208.9015,208.3024,208.7985,6303.0
2020-10-14 13:00:00,222.96,223.28,222.95,223.25,4267.0,208.6956,208.9951,208.6862,208.967,4267.0
2020-10-14 13:05:00,223.33,223.61,223.31,223.61,749.0,209.0419,209.304,209.0232,209.304,749.0
2020-10-14 13:10:00,223.59,223.75,223.5,223.55,1501.0,209.2853,209.435,209.201,209.2478,1501.0
2020-10-14 13:15:00,223.36,223.58,223.31,223.34,2588.0,209.07,209.2759,209.0232,209.0512,2588.0
2020-10-14 13:20:00,223.34,223.41,223.1,223.28,2155.0,209.0512,209.1168,208.8266,208.9951,2155.0
2020-10-14 13:25:00,223.23,223.25,222.84,222.9,2228.0,208.9483,208.967,208.5832,208.6394,2228.0
2020-10-14 13:30:00,222.96,222.98,222.49,222.49,2326.0,208.6956,208.7143,208.2556,208.2556,2326.0
2020-10-14 13:35:00,222.49,222.61,222.42,222.53,4010.0,208.2556,208.368,208.1901,208.2931,4010.0
2020-10-14 13:40:00,222.58,222.6,222.43,222.46,1566.0,208.3399,208.3586,208.1995,208.2275,1566.0
2020-10-14 13:45:00,222.46,222.54,222.39,222.4,1873.0,208.2275,208.3024,208.162,208.1714,1873.0
2020-10-14 13:50:00,222.52,222.54,222.39,222.5,900.0,208.2837,208.3024,208.162,208.265,900.0
2020-10-14 13:55:00,222.51,222.54,222.31,222.54,1974.0,208.2743,208.3024,208.0871,208.3024,1974.0
2020-10-14 14:00:00,222.58,222.68,222.46,222.56,1610.0,208.3399,208.4335,208.2275,208.3211,1610.0
2020-10-14 14:05:00,222.53,222.64,222.47,222.54,4935.0,208.2931,208.396,208.2369,208.3024,4935.0
2020-10-14 14:10:00,222.56,222.57,222.39,222.5,2300.0,208.3211,208.3305,208.162,208.265,2300.0
2020-10-14 14:15:00,222.54,222.54,222.27,222.28,4860.0,208.3024,208.3024,208.0497,208.0591,4860.0
2020-10-14 14:20:00,222.23,222.31,221.96,222.0,6014.0,208.0123,208.0871,207.7595,207.797,6014.0
2020-10-14 14:25:00,221.97,221.97,221.69,221.78,4630.0,207.7689,207.7689,207.5068,207.5911,4630.0
2020-10-14 14:30:00,221.77,221.92,221.56,221.6,2662.0,207.5817,207.7221,207.3851,207.4226,2662.0
2020-10-14 14:35:00,221.59,221.75,221.48,221.49,2075.0,207.4132,207.563,207.3102,207.3196,2075.0
2020-10-14 14:40:00,221.57,221.73,221.47,221.61,3111.0,207.3945,207.5443,207.3009,207.4319,3111.0
2020-10-14 14:45:00,221.48,221.78,221.48,221.76,2301.0,207.3102,207.5911,207.3102,207.5723,2301.0
2020-10-14 14:50:00,221.71,221.98,221.71,221.92,2733.0,207.5255,207.7783,207.5255,207.7221,2733.0
2020-10-14 14:55:00,222.07,222.41,222.07,222.41,3952.0,207.8625,208.1807,207.8625,208.1807,3952.0
2020-10-14 15:00:00,222.48,222.48,222.19,222.31,2522.0,208.2463,208.2463,207.9748,208.0871,2522.0
2020-10-14 15:05:00,222.44,222.86,222.43,222.78,2600.0,208.2088,208.602,208.1995,208.5271,2600.0
2020-10-14 15:10:00,222.68,222.95,222.68,222.8,2653.0,208.4335,208.6862,208.4335,208.5458,2653.0
2020-10-14 15:15:00,222.67,222.77,222.58,222.7,3407.0,208.4241,208.5177,208.3399,208.4522,3407.0
2020-10-14 15:20:00,222.76,222.93,222.61,222.61,5221.0,208.5084,208.6675,208.368,208.368,5221.0
2020-10-14 15:25:00,222.62,222.74,222.49,222.59,3499.0,208.3773,208.4896,208.2556,208.3492,3499.0
2020-10-14 15:30:00,222.48,223.14,222.36,223.01,5060.0,208.2463,208.864,208.1339,208.7424,5060.0
2020-10-14 15:35:00,223.13,223.15,222.74,222.78,9714.0,208.8547,208.8734,208.4896,208.5271,9714.0
2020-10-14 15:40:00,222.79,223.13,222.79,222.88,5275.0,208.5364,208.8547,208.5364,208.6207,5275.0
2020-10-14 15:45:00,222.87,222.96,222.53,222.56,8099.0,208.6113,208.6956,208.2931,208.3211,8099.0
2020-10-14 15:50:00,222.61,222.88,222.61,222.77,14084.0,208.368,208.6207,208.368,208.5177,14084.0
2020-10-14 15:55:00,222.8,223.06,222.64,222.84,34922.0,208.5458,208.7892,208.396,208.5832,34922.0
2020-10-15 09:30:00,221.46,222.35,220.58,222.31,21680.0,207.2915,208.1246,206.4678,208.0871,21680.0
2020-10-15 09:35:00,222.09,222.13,221.2,221.42,8045.0,207.8812,207.9187,207.0482,207.2541,8045.0
2020-10-15 09:40:00,221.42,221.62,220.91,221.46,4755.0,207.2541,207.4413,206.7767,207.2915,4755.0
2020-10-15 09:45:00,221.46,221.85,221.4,221.85,3534.0,207.2915,207.6566,207.2354,207.6566,3534.0
2020-10-15 09:50:00,221.83,222.52,221.45,222.48,12303.0,207.6379,208.2837,207.2822,208.2463,12303.0
2020-10-15 09:55:00,222.42,223.29,222.25,223.29,16611.0,208.1901,209.0044,208.031,209.0044,16611.0
2020-10-15 10:00:00,223.27,223.65,223.21,223.56,8070.0,208.9857,209.3414,208.9296,209.2572,8070.0
2020-10-15 10:05:00,223.5,223.5,223.14,223.36,6471.0,209.201,209.201,208.864,209.07,6471.0
2020-10-15 10:10:00,223.23,223.57,223.08,223.47,2943.0,208.9483,209.2665,208.8079,209.1729,2943.0
2020-10-15 10:15:00,223.46,223.46,222.85,222.86,6222.0,209.1636,209.1636,208.5926,208.602,6222.0
2020-10-15 10:20:00,222.65,222.65,222.12,222.25,3990.0,208.4054,208.4054,207.9093,208.031,3990.0
2020-10-15 10:25:00,222.07,222.28,221.61,221.61,8547.0,207.8625,208.0591,207.4319,207.4319,8547.0
2020-10-15 10:30:00,221.6,221.75,220.9,221.14,8863.0,207.4226,207.563,206.7674,206.992,8863.0
2020-10-15 10:35:00,221.15,221.15,220.6,220.92,10796.0,207.0014,207.0014,206.4865,206.7861,10796.0
2020-10-15 10:40:00,220.85,221.07,220.72,220.8,6499.0,206.7206,206.9265,206.5989,206.6737,6499.0
2020-10-15 10:45:00,220.77,221.03,220.73,220.85,7462.0,206.6457,206.889,206.6082,206.7206,7462.0
2020-10-15 10:50:00,220.81,220.88,220.58,220.68,7158.0,206.6831,206.7486,206.4678,206.5614,7158.0
2020-10-15 10:55:00,220.46,220.75,220.44,220.59,3051.0,206.3555,206.6269,206.3368,206.4772,3051.0
2020-10-15 11:00:00,220.59,220.76,220.35,220.7,3311.0,206.4772,206.6363,206.2525,206.5801,3311.0
2020-10-15 11:05:00,220.63,221.73,220.58,221.61,7730.0,206.5146,207.5443,206.4678,207.4319,7730.0
2020-10-15 11:10:00,221.52,221.73,221.1,221.12,3727.0,207.3477,207.5443,206.9546,206.9733,3727.0
2020-10-15 11:15:00,221.06,221.44,221.06,221.37,2576.0,206.9171,207.2728,206.9171,207.2073,2576.0
2020-10-15 11:20:00,221.43,221.52,221.29,221.43,3376.0,207.2634,207.3477,207.1324,207.2634,3376.0
2020-10-15 11:25:00,221.54,221.58,221.28,221.39,2235.0,207.3664,207.4038,207.123,207.226,2235.0
2020-10-15 11:30:00,221.28,221.43,221.13,221.13,1500.0,207.123,207.2634,206.9826,206.9826,1500.0
2020-10-15 11:35:00,221.06,221.29,221.02,221.14,1600.0,206.9171,207.1324,206.8797,206.992,1600.0
2020-10-15 11:40:00,221.33,221.38,221.21,221.31,1486.0,207.1698,207.2166,207.0575,207.1511,1486.0
2020-10-15 11:45:00,221.28,221.87,221.28,221.85,8340.0,207.123,207.6753,207.123,207.6566,8340.0
2020-10-15 11:50:00,221.74,222.01,221.42,221.83,4201.0,207.5536,207.8063,207.2541,207.6379,4201.0
2020-10-15 11:55:00,221.8,221.8,221.41,221.41,3759.0,207.6098,207.6098,207.2447,207.2447,3759.0
2020-10-15 12:00:00,221.31,221.48,221.22,221.4,3000.0,207.1511,207.3102,207.0669,207.2354,3000.0
2020-10-15 12:05:00,221.4,221.52,221.32,221.52,1900.0,207.2354,207.3477,207.1605,207.3477,1900.0
2020-10-15 12:10:00,221.52,221.79,221.52,221.68,2340.0,207.3477,207.6004,207.3477,207.4974,2340.0
2020-10-15 12:15:00,221.68,221.82,221.64,221.71,2557.0,207.4974,207.6285,207.46,207.5255,2557.0
2020-10-15 12:20:00,221.74,221.74,221.3,221.39,6392.0,207.5536,207.5536,207.1418,207.226,6392.0
2020-10-15 12:25:00,221.44,221.5,221.3,221.31,1060.0,207.2728,207.329,207.1418,207.1511,1060.0
2020-10-15 12:30:00,221.42,221.43,221.1,221.15,3866.0,207.2541,207.2634,206.9546,207.0014,3866.0
2020-10-15 12:35:00,221.22,221.22,220.77,220.99,4113.0,207.0669,207.0669,206.6457,206.8516,4113.0
2020-10-15 12:40:00,220.9,221.0,220.62,220.64,6322.0,206.7674,206.861,206.5053,206.524,6322.0
2020-10-15 12:45:00,220.6,220.74,220.36,220.56,3518.0,206.4865,206.6176,206.2619,206.4491,3518.0
2020-10-15 12:50:00,220.58,220.8,220.57,220.68,9024.0,206.4678,206.6737,206.4585,206.5614,9024.0
2020-10-15 12:55:00,220.67,220.77,220.54,220.75,10076.0,206.5521,206.6457,206.4304,206.6269,10076.0
2020-10-15 13:00:00,220.72,221.25,220.71,221.24,3400.0,206.5989,207.095,206.5895,207.0856,3400.0
2020-10-15 13:05:00,221.38,221.41,221.2,221.35,2935.0,207.2166,207.2447,207.0482,207.1886,2935.0
2020-10-15 13:10:00,221.4,221.83,221.4,221.49,3900.0,207.2354,207.6379,207.2354,207.3196,3900.0
2020-10-15 13:15:00,221.61,221.84,221.57,221.67,2401.0,207.4319,207.6472,207.3945,207.4881,2401.0
2020-10-15 13:20:00,221.69,221.72,221.35,221.35,2373.0,207.5068,207.5349,207.1886,207.1886,2373.0
2020-10-15 13:25:00,221.43,221.43,220.84,220.92,4000.0,207.2634,207.2634,206.7112,206.7861,4000.0
2020-10-15 13:30:00,220.91,221.31,220.84,221.31,5400.0,206.7767,207.1511,206.7112,207.1511,5400.0
2020-10-15 13:35:00,221.32,221.53,221.32,221.52,3140.0,207.1605,207.357,207.1605,207.3477,3140.0
2020-10-15 13:40:00,221.54,221.72,221.5,221.61,4080.0,207.3664,207.5349,207.329,207.4319,4080.0
2020-10-15 13:45:00,221.73,221.86,221.61,221.61,4818.0,207.5443,207.6659,207.4319,207.4319,4818.0
2020-10-15 13:50:00,221.63,221.67,221.32,221.32,13330.0,207.4506,207.4881,207.1605,207.1605,13330.0
2020-10-15 13:55:00,221.35,221.62,221.31,221.57,3215.0,207.1886,207.4413,207.1511,207.3945,3215.0
2020-10-15 14:00:00,221.69,221.91,221.59,221.91,1345.0,207.5068,207.7127,207.4132,207.7127,1345.0
2020-10-15 14:05:00,221.82,222.1,221.79,222.02,2655.0,207.6285,207.8906,207.6004,207.8157,2655.0
2020-10-15 14:10:00,221.97,222.11,221.95,222.06,1600.0,207.7689,207.8999,207.7502,207.8531,1600.0
2020-10-15 14:15:00,222.03,222.37,222.03,222.29,3367.0,207.8251,208.1433,207.8251,208.0684,3367.0
2020-10-15 14:20:00,222.21,222.27,222.2,222.27,1413.0,207.9935,208.0497,207.9842,208.0497,1413.0
2020-10-15 14:25:00,222.33,222.33,222.15,222.15,2615.0,208.1059,208.1059,207.9374,207.9374,2615.0
2020-10-15 14:30:00,222.14,222.14,222.02,222.04,1251.0,207.928,207.928,207.8157,207.8344,1251.0
2020-10-15 14:35:00,222.02,222.12,221.94,222.12,2905.0,207.8157,207.9093,207.7408,207.9093,2905.0
2020-10-15 14:40:00,222.1,222.22,222.05,222.05,2520.0,207.8906,208.0029,207.8438,207.8438,2520.0
2020-10-15 14:45:00,222.07,222.07,221.85,221.89,3481.0,207.8625,207.8625,207.6566,207.694,3481.0
2020-10-15 14:50:00,221.93,222.25,221.93,222.03,4125.0,207.7315,208.031,207.7315,207.8251,4125.0
2020-10-15 14:55:00,221.92,222.15,221.92,222.09,3217.0,207.7221,207.9374,207.7221,207.8812,3217.0
2020-10-15 15:00:00,222.17,222.3,222.1,222.2,2280.0,207.9561,208.0778,207.8906,207.9842,2280.0
2020-10-15 15:05:00,222.19,222.34,222.19,222.25,4113.0,207.9748,208.1152,207.9748,208.031,4113.0
2020-10-15 15:10:00,222.37,222.37,222.14,222.22,4461.0,208.1433,208.1433,207.928,208.0029,4461.0
2020-10-15 15:15:00,222.25,222.43,222.05,222.43,8008.0,208.031,208.1995,207.8438,208.1995,8008.0
2020-10-15 15:20:00,222.36,222.61,222.33,222.47,3850.0,208.1339,208.368,208.1059,208.2369,3850.0
2020-10-15 15:25:00,222.54,222.7,222.5,222.55,3509.0,208.3024,208.4522,208.265,208.3118,3509.0
2020-10-15 15:30:00,222.55,223.12,222.55,222.78,11158.0,208.3118,208.8453,208.3118,208.5271,11158.0
2020-10-15 15:35:00,222.78,222.78,222.43,222.59,6000.0,208.5271,208.5271,208.1995,208.3492,6000.0
2020-10-15 15:40:00,222.62,222.87,222.6,222.67,6900.0,208.3773,208.6113,208.3586,208.4241,6900.0
2020-10-15 15:45:00,222.65,222.65,221.89,221.89,21824.0,208.4054,208.4054,207.694,207.694,21824.0
2020-10-15 15:50:00,221.89,222.35,221.89,222.02,24514.0,207.694,208.1246,207.694,207.8157,24514.0
2020-10-15 15:55:00,222.04,222.07,221.48,221.82,66687.0,207.8344,207.8625,207.3102,207.6285,66687.0
2020-10-16 09:30:00,223.46,223.73,222.6,223.16,74339.0,209.1636,209.4163,208.3586,208.8828,74339.0
2020-10-16 09:35:00,223.54,223.6,223.53,223.6,600.0,209.2385,209.2946,209.2291,209.2946,600.0
2020-10-16 09:40:00,223.58,224.06,223.52,223.55,3721.0,209.2759,209.7252,209.2197,209.2478,3721.0
2020-10-16 09:45:00,223.5,223.66,223.0,223.23,7087.0,209.201,209.3508,208.733,208.9483,7087.0
2020-10-16 09:50:00,223.23,223.23,222.58,222.88,3212.0,208.9483,208.9483,208.3399,208.6207,3212.0
2020-10-16 09:55:00,223.07,223.68,223.07,223.68,1400.0,208.7985,209.3695,208.7985,209.3695,1400.0
2020-10-16 10:00:00,223.67,224.14,223.65,224.11,3873.0,209.3601,209.8001,209.3414,209.772,3873.0
2020-10-16 10:05:00,224.1,224.15,223.87,223.98,3603.0,209.7626,209.8094,209.5473,209.6503,3603.0
2020-10-16 10:10:00,224.14,224.14,223.81,223.91,4888.0,209.8001,209.8001,209.4912,209.5848,4888.0
2020-10-16 10:15:00,223.91,224.27,223.7,224.26,1800.0,209.5848,209.9217,209.3882,209.9124,1800.0
2020-10-16 10:20:00,224.4,224.76,224.16,224.63,6378.0,210.0434,210.3804,209.8188,210.2587,6378.0
2020-10-16 10:25:00,224.57,224.65,224.29,224.29,2674.0,210.2026,210.2774,209.9405,209.9405,2674.0
2020-10-16 10:30:00,224.33,224.77,224.3,224.77,3104.0,209.9779,210.3898,209.9498,210.3898,3104.0
2020-10-16 10:35:00,224.66,224.86,224.56,224.7,1848.0,210.2868,210.474,210.1932,210.3242,1848.0
2020-10-16 10:40:00,224.7,224.82,224.63,224.63,2372.0,210.3242,210.4366,210.2587,210.2587,2372.0
2020-10-16 10:45:00,224.76,224.77,224.27,224.27,3688.0,210.3804,210.3898,209.9217,209.9217,3688.0
2020-10-16 10:50:00,224.38,224.56,224.34,224.36,1880.0,210.0247,210.1932,209.9873,210.006,1880.0
2020-10-16 10:55:00,224.3,224.38,224.17,224.28,3099.0,209.9498,210.0247,209.8281,209.9311,3099.0
2020-10-16 11:00:00,224.1,224.49,224.09,224.45,3251.0,209.7626,210.1277,209.7533,210.0902,3251.0
2020-10-16 11:05:00,224.33,224.62,224.23,224.59,8831.0,209.9779,210.2494,209.8843,210.2213,8831.0
2020-10-16 11:10:00,224.48,224.63,224.22,224.53,4667.0,210.1183,210.2587,209.8749,210.1651,4667.0
2020-10-16 11:15:00,224.5,224.83,224.5,224.71,7305.0,210.137,210.4459,210.137,210.3336,7305.0
2020-10-16 11:20:00,224.65,224.71,224.32,224.38,4808.0,210.2774,210.3336,209.9685,210.0247,4808.0
2020-10-16 11:25:00,224.17,224.47,224.17,224.42,8007.0,209.8281,210.109,209.8281,210.0622,8007.0
2020-10-16 11:30:00,224.44,224.65,224.43,224.65,2950.0,210.0809,210.2774,210.0715,210.2774,2950.0
2020-10-16 11:35:00,224.69,225.0,224.69,224.83,11432.0,210.3149,210.605,210.3149,210.4459,11432.0
2020-10-16 11:40:00,224.83,225.09,224.83,224.98,1825.0,210.4459,210.6893,210.4459,210.5863,1825.0
2020-10-16 11:45:00,224.96,225.21,224.95,225.16,1203.0,210.5676,210.8016,210.5582,210.7548,1203.0
2020-10-16 11:50:00,225.12,225.13,224.98,224.98,2784.0,210.7174,210.7267,210.5863,210.5863,2784.0
2020-10-16 11:55:00,225.01,225.03,224.61,224.69,1844.0,210.6144,210.6331,210.24,210.3149,1844.0
2020-10-16 12:00:00,224.65,224.65,224.42,224.5,1900.0,210.2774,210.2774,210.0622,210.137,1900.0
2020-10-16 12:05:00,224.4,224.44,224.24,224.44,800.0,210.0434,210.0809,209.8937,210.0809,800.0
2020-10-16 12:10:00,224.3,224.71,224.3,224.71,1910.0,209.9498,210.3336,209.9498,210.3336,1910.0
2020-10-16 12:15:00,224.64,224.86,224.54,224.82,1779.0,210.2681,210.474,210.1745,210.4366,1779.0
2020-10-16 12:20:00,224.87,224.91,224.76,224.82,1856.0,210.4834,210.5208,210.3804,210.4366,1856.0
2020-10-16 12:25:00,224.9,225.15,224.9,224.94,6600.0,210.5114,210.7454,210.5114,210.5489,6600.0
2020-10-16 12:30:00,224.85,225.02,224.85,224.95,6803.0,210.4646,210.6238,210.4646,210.5582,6803.0
2020-10-16 12:35:00,224.91,225.02,224.75,225.02,14265.0,210.5208,210.6238,210.371,210.6238,14265.0
2020-10-16 12:40:00,225.03,225.03,224.5,224.54,1233.0,210.6331,210.6331,210.137,210.1745,1233.0
2020-10-16 12:45:00,224.46,224.53,224.26,224.29,2693.0,210.0996,210.1651,209.9124,209.9405,2693.0
2020-10-16 12:50:00,224.37,224.47,224.28,224.31,2620.0,210.0153,210.109,209.9311,209.9592,2620.0
2020-10-16 12:55:00,224.27,224.41,224.17,224.2,1200.0,209.9217,210.0528,209.8281,209.8562,1200.0
2020-10-16 13:00:00,224.25,224.51,224.24,224.4,2209.0,209.903,210.1464,209.8937,210.0434,2209.0
2020-10-16 13:05:00,224.45,224.52,224.41,224.46,2802.0,210.0902,210.1558,210.0528,210.0996,2802.0
2020-10-16 13:10:00,224.51,224.55,224.39,224.43,2854.0,210.1464,210.1838,210.0341,210.0715,2854.0
2020-10-16 13:15:00,224.48,224.59,224.36,224.53,2700.0,210.1183,210.2213,210.006,210.1651,2700.0
2020-10-16 13:20:00,224.56,224.57,224.2,224.24,8954.0,210.1932,210.2026,209.8562,209.8937,8954.0
2020-10-16 13:25:00,224.19,224.34,224.19,224.34,1000.0,209.8469,209.9873,209.8469,209.9873,1000.0
2020-10-16 13:30:00,224.36,224.53,224.34,224.53,1468.0,210.006,210.1651,209.9873,210.1651,1468.0
2020-10-16 13:35:00,224.51,224.73,224.51,224.69,1808.0,210.1464,210.3523,210.1464,210.3149,1808.0
2020-10-16 13:40:00,224.78,224.79,224.54,224.62,2538.0,210.3991,210.4085,210.1745,210.2494,2538.0
2020-10-16 13:45:00,224.57,224.64,224.34,224.64,1731.0,210.2026,210.2681,209.9873,210.2681,1731.0
2020-10-16 13:50:00,224.59,224.66,224.5,224.55,4091.0,210.2213,210.2868,210.137,210.1838,4091.0
2020-10-16 13:55:00,224.51,224.51,224.1,224.2,3824.0,210.1464,210.1464,209.7626,209.8562,3824.0
2020-10-16 14:00:00,224.29,224.74,224.29,224.47,2644.0,209.9405,210.3617,209.9405,210.109,2644.0
2020-10-16 14:05:00,224.45,224.61,224.45,224.48,4197.0,210.0902,210.24,210.0902,210.1183,4197.0
2020-10-16 14:10:00,224.48,224.91,224.44,224.91,7737.0,210.1183,210.5208,210.0809,210.5208,7737.0
2020-10-16 14:15:00,224.97,225.04,224.87,225.0,2776.0,210.577,210.6425,210.4834,210.605,2776.0
2020-10-16 14:20:00,224.78,224.99,224.78,224.95,1336.0,210.3991,210.5957,210.3991,210.5582,1336.0
2020-10-16 14:25:00,224.95,225.0,224.83,224.98,2461.0,210.5582,210.605,210.4459,210.5863,2461.0
2020-10-16 14:30:00,224.94,225.11,224.9,225.1,2631.0,210.5489,210.708,210.5114,210.6986,2631.0
2020-10-16 14:35:00,225.09,225.21,225.04,225.16,2350.0,210.6893,210.8016,210.6425,210.7548,2350.0
2020-10-16 14:40:00,225.11,225.13,225.0,225.08,2462.0,210.708,210.7267,210.605,210.6799,2462.0
2020-10-16 14:45:00,225.04,225.08,224.83,225.02,2627.0,210.6425,210.6799,210.4459,210.6238,2627.0
2020-10-16 14:50:00,225.04,225.41,225.02,225.41,1481.0,210.6425,210.9888,210.6238,210.9888,1481.0
2020-10-16 14:55:00,225.35,225.45,225.25,225.41,2334.0,210.9327,211.0263,210.839,210.9888,2334.0
2020-10-16 15:00:00,225.44,225.63,225.41,225.55,10987.0,211.0169,211.1947,210.9888,211.1199,10987.0
2020-10-16 15:05:00,225.42,225.58,225.4,225.41,4398.0,210.9982,211.1479,210.9795,210.9888,4398.0
2020-10-16 15:10:00,225.4,225.49,225.38,225.4,3214.0,210.9795,211.0637,210.9607,210.9795,3214.0
2020-10-16 15:15:00,225.34,225.37,225.08,225.09,2872.0,210.9233,210.9514,210.6799,210.6893,2872.0
2020-10-16 15:20:00,225.0,225.29,224.91,225.16,6677.0,210.605,210.8765,210.5208,210.7548,6677.0
2020-10-16 15:25:00,225.09,225.14,224.96,225.03,5336.0,210.6893,210.7361,210.5676,210.6331,5336.0
2020-10-16 15:30:00,225.01,225.17,224.84,224.91,4160.0,210.6144,210.7642,210.4553,210.5208,4160.0
2020-10-16 15:35:00,224.93,224.96,224.71,224.72,5040.0,210.5395,210.5676,210.3336,210.343,5040.0
2020-10-16 15:40:00,224.65,224.76,224.37,224.57,7349.0,210.2774,210.3804,210.0153,210.2026,7349.0
2020-10-16 15:45:00,224.49,224.77,224.49,224.68,8970.0,210.1277,210.3898,210.1277,210.3055,8970.0
2020-10-16 15:50:00,224.71,224.73,224.34,224.5,13834.0,210.3336,210.3523,209.9873,210.137,13834.0
2020-10-16 15:55:00,224.51,224.65,224.13,224.13,41226.0,210.1464,210.2774,209.7907,209.7907,41226.0
2020-10-19 09:30:00,224.62,225.36,224.62,225.06,22969.0,210.2494,210.942,210.2494,210.6612,22969.0
2020-10-19 09:35:00,225.27,225.83,225.15,225.74,4597.0,210.8578,211.3819,210.7454,211.2977,4597.0
2020-10-19 09:40:00,225.81,226.3,225.7,226.22,7655.0,211.3632,211.8219,211.2603,211.747,7655.0
2020-10-19 09:45:00,226.08,226.17,225.6,225.71,3902.0,211.6159,211.7002,211.1667,211.2696,3902.0
2020-10-19 09:50:00,225.64,226.0,225.5,226.0,2253.0,211.2041,211.5411,211.0731,211.5411,2253.0
2020-10-19 09:55:00,225.75,225.81,225.06,225.28,2759.0,211.3071,211.3632,210.6612,210.8671,2759.0
2020-10-19 10:00:00,225.06,225.07,224.5,224.89,2500.0,210.6612,210.6706,210.137,210.5021,2500.0
2020-10-19 10:05:00,224.63,224.97,224.26,224.26,3614.0,210.2587,210.577,209.9124,209.9124,3614.0
2020-10-19 10:10:00,224.06,224.25,223.82,224.21,4760.0,209.7252,209.903,209.5005,209.8656,4760.0
2020-10-19 10:15:00,224.23,224.37,224.13,224.3,1145.0,209.8843,210.0153,209.7907,209.9498,1145.0
2020-10-19 10:20:00,224.31,224.35,224.22,224.32,1368.0,209.9592,209.9966,209.8749,209.9685,1368.0
2020-10-19 10:25:00,224.42,224.6,224.4,224.6,2203.0,210.0622,210.2306,210.0434,210.2306,2203.0
2020-10-19 10:30:00,224.61,224.75,224.48,224.6,2266.0,210.24,210.371,210.1183,210.2306,2266.0
2020-10-19 10:35:00,224.56,224.59,223.98,224.31,5751.0,210.1932,210.2213,209.6503,209.9592,5751.0
2020-10-19 10:40:00,224.24,224.74,224.21,224.28,2856.0,209.8937,210.3617,209.8656,209.9311,2856.0
2020-10-19 10:45:00,224.16,224.31,224.05,224.19,2048.0,209.8188,209.9592,209.7158,209.8469,2048.0
2020-10-19 10:50:00,224.28,224.43,224.09,224.3,3081.0,209.9311,210.0715,209.7533,209.9498,3081.0
2020-10-19 10:55:00,224.25,224.55,224.24,224.55,906.0,209.903,210.1838,209.8937,210.1838,906.0
2020-10-19 11:00:00,224.43,224.79,224.37,224.79,2619.0,210.0715,210.4085,210.0153,210.4085,2619.0
2020-10-19 11:05:00,224.89,224.89,224.54,224.67,2645.0,210.5021,210.5021,210.1745,210.2962,2645.0
2020-10-19 11:10:00,224.66,225.19,224.61,224.8,5617.0,210.2868,210.7829,210.24,210.4178,5617.0
2020-10-19 11:15:00,224.8,225.06,224.63,224.71,2936.0,210.4178,210.6612,210.2587,210.3336,2936.0
2020-10-19 11:20:00,224.61,224.61,223.75,223.75,2882.0,210.24,210.24,209.435,209.435,2882.0
2020-10-19 11:25:00,223.74,223.94,223.54,223.9,1144.0,209.4257,209.6129,209.2385,209.5754,1144.0
2020-10-19 11:30:00,224.07,224.07,223.73,223.92,1202.0,209.7345,209.7345,209.4163,209.5941,1202.0
2020-10-19 11:35:00,224.02,224.17,224.02,224.12,860.0,209.6877,209.8281,209.6877,209.7813,860.0
2020-10-19 11:40:00,224.26,224.31,224.06,224.13,1500.0,209.9124,209.9592,209.7252,209.7907,1500.0
2020-10-19 11:45:00,224.13,224.38,224.02,224.08,1744.0,209.7907,210.0247,209.6877,209.7439,1744.0
2020-10-19 11:50:00,224.1,224.1,223.84,223.85,1332.0,209.7626,209.7626,209.5193,209.5286,1332.0
2020-10-19 11:55:00,223.99,224.08,223.97,224.0,2596.0,209.6597,209.7439,209.6409,209.669,2596.0
2020-10-19 12:00:00,224.06,224.49,224.04,224.47,1708.0,209.7252,210.1277,209.7065,210.109,1708.0
2020-10-19 12:05:00,224.51,224.6,224.28,224.6,1518.0,210.1464,210.2306,209.9311,210.2306,1518.0
2020-10-19 12:10:00,224.53,224.69,224.35,224.35,3801.0,210.1651,210.3149,209.9966,209.9966,3801.0
2020-10-19 12:15:00,224.32,224.6,224.32,224.41,1347.0,209.9685,210.2306,209.9685,210.0528,1347.0
2020-10-19 12:20:00,224.48,224.48,224.22,224.22,1109.0,210.1183,210.1183,209.8749,209.8749,1109.0
2020-10-19 12:25:00,224.09,224.14,224.04,224.07,703.0,209.7533,209.8001,209.7065,209.7345,703.0
2020-10-19 12:30:00,224.08,224.19,224.01,224.01,1482.0,209.7439,209.8469,209.6784,209.6784,1482.0
2020-10-19 12:35:00,223.93,224.0,223.92,223.92,700.0,209.6035,209.669,209.5941,209.5941,700.0
2020-10-19 12:40:00,224.02,224.06,223.95,224.0,1003.0,209.6877,209.7252,209.6222,209.669,1003.0
2020-10-19 12:45:00,223.96,224.05,223.93,223.93,928.0,209.6316,209.7158,209.6035,209.6035,928.0
2020-10-19 12:50:00,223.97,223.97,223.59,223.6,1482.0,209.6409,209.6409,209.2853,209.2946,1482.0
2020-10-19 12:55:00,223.65,223.66,223.32,223.36,3030.0,209.3414,209.3508,209.0325,209.07,3030.0
2020-10-19 13:00:00,223.38,223.4,223.06,223.06,3066.0,209.0887,209.1074,208.7892,208.7892,3066.0
2020-10-19 13:05:00,223.04,223.11,222.96,223.0,2049.0,208.7704,208.836,208.6956,208.733,2049.0
2020-10-19 13:10:00,223.0,223.22,223.0,223.15,3434.0,208.733,208.9389,208.733,208.8734,3434.0
2020-10-19 13:15:00,223.15,223.24,223.14,223.18,1441.0,208.8734,208.9576,208.864,208.9015,1441.0
2020-10-19 13:20:00,223.2,223.22,223.0,223.0,3096.0,208.9202,208.9389,208.733,208.733,3096.0
2020-10-19 13:25:00,223.02,223.02,222.78,222.92,2802.0,208.7517,208.7517,208.5271,208.6581,2802.0
2020-10-19 13:30:00,222.86,222.91,222.58,222.59,3755.0,208.602,208.6488,208.3399,208.3492,3755.0
2020-10-19 13:35:00,222.66,222.69,222.49,222.5,2998.0,208.4148,208.4428,208.2556,208.265,2998.0
2020-10-19 13:40:00,222.5,222.5,222.29,222.31,2900.0,208.265,208.265,208.0684,208.0871,2900.0
2020-10-19 13:45:00,222.36,222.36,221.92,221.99,4577.0,208.1339,208.1339,207.7221,207.7876,4577.0
2020-10-19 13:50:00,221.84,221.94,221.56,221.56,4851.0,207.6472,207.7408,207.3851,207.3851,4851.0
2020-10-19 13:55:00,221.57,221.84,221.57,221.84,1600.0,207.3945,207.6472,207.3945,207.6472,1600.0
2020-10-19 14:00:00,221.82,221.84,221.52,221.58,2979.0,207.6285,207.6472,207.3477,207.4038,2979.0
2020-10-19 14:05:00,221.54,221.81,221.37,221.76,2644.0,207.3664,207.6191,207.2073,207.5723,2644.0
2020-10-19 14:10:00,221.84,222.22,221.69,222.22,22421.0,207.6472,208.0029,207.5068,208.0029,22421.0
2020-10-19 14:15:00,222.33,222.43,222.14,222.38,45543.0,208.1059,208.1995,207.928,208.1527,45543.0
2020-10-19 14:20:00,222.47,222.97,222.46,222.97,1700.0,208.2369,208.7049,208.2275,208.7049,1700.0
2020-10-19 14:25:00,222.89,223.11,222.86,223.06,2297.0,208.63,208.836,208.602,208.7892,2297.0
2020-10-19 14:30:00,223.0,223.05,222.54,222.54,4395.0,208.733,208.7798,208.3024,208.3024,4395.0
2020-10-19 14:35:00,222.74,222.74,222.47,222.63,2509.0,208.4896,208.4896,208.2369,208.3867,2509.0
2020-10-19 14:40:00,222.61,222.81,222.55,222.58,2600.0,208.368,208.5552,208.3118,208.3399,2600.0
2020-10-19 14:45:00,222.52,222.68,222.27,222.39,3004.0,208.2837,208.4335,208.0497,208.162,3004.0
2020-10-19 14:50:00,222.4,222.46,222.19,222.28,3001.0,208.1714,208.2275,207.9748,208.0591,3001.0
2020-10-19 14:55:00,222.27,222.76,222.06,222.06,3225.0,208.0497,208.5084,207.8531,207.8531,3225.0
2020-10-19 15:00:00,222.07,222.08,221.44,221.81,3464.0,207.8625,207.8719,207.2728,207.6191,3464.0
2020-10-19 15:05:00,221.89,222.0,221.66,222.0,4247.0,207.694,207.797,207.4787,207.797,4247.0
2020-10-19 15:10:00,222.0,222.42,221.89,222.28,1431.0,207.797,208.1901,207.694,208.0591,1431.0
2020-10-19 15:15:00,222.27,222.27,221.78,221.8,5549.0,208.0497,208.0497,207.5911,207.6098,5549.0
2020-10-19 15:20:00,221.86,221.98,221.53,221.53,4970.0,207.6659,207.7783,207.357,207.357,4970.0
2020-10-19 15:25:00,221.58,222.16,221.53,222.16,3635.0,207.4038,207.9467,207.357,207.9467,3635.0
2020-10-19 15:30:00,222.18,222.62,222.17,222.57,4197.0,207.9655,208.3773,207.9561,208.3305,4197.0
2020-10-19 15:35:00,222.56,223.12,222.46,223.08,13457.0,208.3211,208.8453,208.2275,208.8079,13457.0
2020-10-19 15:40:00,222.98,223.07,222.71,222.71,9504.0,208.7143,208.7985,208.4616,208.4616,9504.0
2020-10-19 15:45:00,222.83,222.87,222.63,222.84,7300.0,208.5739,208.6113,208.3867,208.5832,7300.0
2020-10-19 15:50:00,222.82,222.91,222.27,222.28,11272.0,208.5645,208.6488,208.0497,208.0591,11272.0
2020-10-19 15:55:00,222.31,222.61,222.0,222.49,38343.0,208.0871,208.368,207.797,208.2556,38343.0
2020-10-20 09:30:00,223.95,224.0,222.71,222.71,11862.0,209.6222,209.669,208.4616,208.4616,11862.0
2020-10-20 09:35:00,223.18,224.39,223.18,223.95,6723.0,208.9015,210.0341,208.9015,209.6222,6723.0
2020-10-20 09:40:00,223.99,224.69,223.98,224.4,1800.0,209.6597,210.3149,209.6503,210.0434,1800.0
2020-10-20 09:45:00,224.38,225.14,224.34,225.03,4191.0,210.0247,210.7361,209.9873,210.6331,4191.0
2020-10-20 09:50:00,225.04,225.04,224.63,224.71,6106.0,210.6425,210.6425,210.2587,210.3336,6106.0
2020-10-20 09:55:00,224.58,226.19,224.56,225.98,6786.0,210.2119,211.7189,210.1932,211.5223,6786.0
2020-10-20 10:00:00,226.19,226.56,225.85,226.25,14634.0,211.7189,212.0652,211.4007,211.7751,14634.0
2020-10-20 10:05:00,226.13,226.19,225.71,225.95,3580.0,211.6627,211.7189,211.2696,211.4943,3580.0
2020-10-20 10:10:00,226.01,226.42,226.01,226.19,5647.0,211.5504,211.9342,211.5504,211.7189,5647.0
2020-10-20 10:15:00,226.33,226.39,226.12,226.12,2869.0,211.85,211.9061,211.6534,211.6534,2869.0
2020-10-20 10:20:00,225.93,225.93,225.52,225.61,1800.0,211.4755,211.4755,211.0918,211.176,1800.0
2020-10-20 10:25:00,225.74,226.26,225.65,226.26,4075.0,211.2977,211.7844,211.2135,211.7844,4075.0
2020-10-20 10:30:00,226.18,226.35,226.1,226.35,1726.0,211.7096,211.8687,211.6347,211.8687,1726.0
2020-10-20 10:35:00,226.23,226.41,226.05,226.39,3797.0,211.7564,211.9248,211.5879,211.9061,3797.0
2020-10-20 10:40:00,226.5,226.54,226.26,226.51,1415.0,212.0091,212.0465,211.7844,212.0184,1415.0
2020-10-20 10:45:00,226.7,226.9,226.46,226.55,2524.0,212.1963,212.3835,211.9716,212.0559,2524.0
2020-10-20 10:50:00,226.62,226.83,226.45,226.45,1900.0,212.1214,212.318,211.9623,211.9623,1900.0
2020-10-20 10:55:00,226.41,226.41,225.68,225.8,2600.0,211.9248,211.9248,211.2415,211.3539,2600.0
2020-10-20 11:00:00,225.55,225.76,225.06,225.27,2313.0,211.1199,211.3164,210.6612,210.8578,2313.0
2020-10-20 11:05:00,225.34,225.52,225.18,225.18,2303.0,210.9233,211.0918,210.7735,210.7735,2303.0
2020-10-20 11:10:00,225.29,225.35,225.09,225.31,3831.0,210.8765,210.9327,210.6893,210.8952,3831.0
2020-10-20 11:15:00,225.37,225.43,225.28,225.43,2375.0,210.9514,211.0075,210.8671,211.0075,2375.0
2020-10-20 11:20:00,225.48,225.5,224.99,225.44,5190.0,211.0543,211.0731,210.5957,211.0169,5190.0
2020-10-20 11:25:00,225.46,225.63,225.34,225.63,1232.0,211.0356,211.1947,210.9233,211.1947,1232.0
2020-10-20 11:30:00,225.62,225.63,225.38,225.47,3340.0,211.1854,211.1947,210.9607,211.045,3340.0
2020-10-20 11:35:00,225.38,225.38,225.15,225.15,600.0,210.9607,210.9607,210.7454,210.7454,600.0
2020-10-20 11:40:00,225.08,225.2,225.03,225.08,1409.0,210.6799,210.7922,210.6331,210.6799,1409.0
2020-10-20 11:45:00,225.16,225.51,225.15,225.45,1100.0,210.7548,211.0824,210.7454,211.0263,1100.0
2020-10-20 11:50:00,225.53,225.76,225.53,225.54,1600.0,211.1011,211.3164,211.1011,211.1105,1600.0
2020-10-20 11:55:00,225.52,225.56,225.4,225.54,2605.0,211.0918,211.1292,210.9795,211.1105,2605.0
2020-10-20 12:00:00,225.7,225.72,225.6,225.7,1400.0,211.2603,211.279,211.1667,211.2603,1400.0
2020-10-20 12:05:00,225.78,225.95,225.46,225.5,1806.0,211.3351,211.4943,211.0356,211.0731,1806.0
2020-10-20 12:10:00,225.52,225.64,225.42,225.58,4772.0,211.0918,211.2041,210.9982,211.1479,4772.0
2020-10-20 12:15:00,225.58,225.82,225.58,225.7,2849.0,211.1479,211.3726,211.1479,211.2603,2849.0
2020-10-20 12:20:00,225.8,225.8,225.63,225.66,1118.0,211.3539,211.3539,211.1947,211.2228,1118.0
2020-10-20 12:25:00,225.67,225.7,225.52,225.52,1343.0,211.2322,211.2603,211.0918,211.0918,1343.0
2020-10-20 12:30:00,225.5,226.45,225.5,226.45,3579.0,211.0731,211.9623,211.0731,211.9623,3579.0
2020-10-20 12:35:00,226.68,226.74,226.25,226.46,1600.0,212.1776,212.2337,211.7751,211.9716,1600.0
2020-10-20 12:40:00,226.33,226.5,226.28,226.44,700.0,211.85,212.0091,211.8032,211.9529,700.0
2020-10-20 12:45:00,226.38,226.38,226.28,226.33,1454.0,211.8968,211.8968,211.8032,211.85,1454.0
2020-10-20 12:50:00,226.31,226.33,226.1,226.23,1001.0,211.8312,211.85,211.6347,211.7564,1001.0
2020-10-20 12:55:00,226.2,226.38,226.2,226.38,1100.0,211.7283,211.8968,211.7283,211.8968,1100.0
2020-10-20 13:00:00,226.37,226.39,226.2,226.31,1758.0,211.8874,211.9061,211.7283,211.8312,1758.0
2020-10-20 13:05:00,226.32,226.46,226.32,226.33,1568.0,211.8406,211.9716,211.8406,211.85,1568.0
2020-10-20 13:10:00,226.2,226.64,226.2,226.52,2349.0,211.7283,212.1401,211.7283,212.0278,2349.0
2020-10-20 13:15:00,226.55,226.84,226.54,226.84,3418.0,212.0559,212.3273,212.0465,212.3273,3418.0
2020-10-20 13:20:00,226.75,227.17,226.75,227.12,3384.0,212.2431,212.6362,212.2431,212.5894,3384.0
2020-10-20 13:25:00,227.22,227.53,227.22,227.53,1616.0,212.683,212.9732,212.683,212.9732,1616.0
2020-10-20 13:30:00,227.53,227.53,227.27,227.4,1907.0,212.9732,212.9732,212.7298,212.8515,1907.0
2020-10-20 13:35:00,227.35,227.55,227.35,227.51,2105.0,212.8047,212.9919,212.8047,212.9545,2105.0
2020-10-20 13:40:00,227.48,227.62,227.44,227.52,3250.0,212.9264,213.0574,212.8889,212.9638,3250.0
2020-10-20 13:45:00,227.52,227.66,227.46,227.5,2432.0,212.9638,213.0949,212.9077,212.9451,2432.0
2020-10-20 13:50:00,227.44,227.56,227.4,227.4,3569.0,212.8889,213.0013,212.8515,212.8515,3569.0
2020-10-20 13:55:00,227.43,227.5,226.88,227.13,1550.0,212.8796,212.9451,212.3648,212.5988,1550.0
2020-10-20 14:00:00,227.12,227.12,226.89,226.96,3739.0,212.5894,212.5894,212.3741,212.4396,3739.0
2020-10-20 14:05:00,227.0,227.07,226.76,226.98,2953.0,212.4771,212.5426,212.2524,212.4584,2953.0
2020-10-20 14:10:00,227.04,227.25,227.03,227.25,1810.0,212.5145,212.7111,212.5052,212.7111,1810.0
2020-10-20 14:15:00,227.22,227.37,227.21,227.21,2737.0,212.683,212.8234,212.6737,212.6737,2737.0
2020-10-20 14:20:00,227.19,227.26,226.99,226.99,3080.0,212.6549,212.7205,212.4677,212.4677,3080.0
2020-10-20 14:25:00,227.09,227.14,226.74,226.74,2972.0,212.5613,212.6081,212.2337,212.2337,2972.0
2020-10-20 14:30:00,226.71,226.74,226.53,226.63,2100.0,212.2056,212.2337,212.0372,212.1308,2100.0
2020-10-20 14:35:00,226.51,226.53,226.32,226.37,2899.0,212.0184,212.0372,211.8406,211.8874,2899.0
2020-10-20 14:40:00,226.37,226.45,226.2,226.21,3100.0,211.8874,211.9623,211.7283,211.7376,3100.0
2020-10-20 14:45:00,226.19,226.25,225.8,225.95,2990.0,211.7189,211.7751,211.3539,211.4943,2990.0
2020-10-20 14:50:00,225.85,226.03,225.85,226.03,500.0,211.4007,211.5691,211.4007,211.5691,500.0
2020-10-20 14:55:00,226.06,226.65,226.05,226.63,5755.0,211.5972,212.1495,211.5879,212.1308,5755.0
2020-10-20 15:00:00,226.6,226.77,226.49,226.77,2969.0,212.1027,212.2618,211.9997,212.2618,2969.0
2020-10-20 15:05:00,226.75,226.78,225.9,225.91,3264.0,212.2431,212.2712,211.4475,211.4568,3264.0
2020-10-20 15:10:00,225.84,225.88,225.32,225.61,6470.0,211.3913,211.4287,210.9046,211.176,6470.0
2020-10-20 15:15:00,225.52,226.01,225.3,226.01,7593.0,211.0918,211.5504,210.8859,211.5504,7593.0
2020-10-20 15:20:00,225.81,226.02,225.7,226.02,1651.0,211.3632,211.5598,211.2603,211.5598,1651.0
2020-10-20 15:25:00,225.97,226.03,225.89,225.95,3845.0,211.513,211.5691,211.4381,211.4943,3845.0
2020-10-20 15:30:00,226.03,226.03,225.7,225.82,7593.0,211.5691,211.5691,211.2603,211.3726,7593.0
2020-10-20 15:35:00,225.76,225.77,225.15,225.39,4501.0,211.3164,211.3258,210.7454,210.9701,4501.0
2020-10-20 15:40:00,225.55,226.2,225.55,226.09,6842.0,211.1199,211.7283,211.1199,211.6253,6842.0
2020-10-20 15:45:00,226.11,226.23,225.87,225.91,10665.0,211.644,211.7564,211.4194,211.4568,10665.0
2020-10-20 15:50:00,225.84,226.29,225.74,226.16,19555.0,211.3913,211.8125,211.2977,211.6908,19555.0
2020-10-20 15:55:00,226.16,226.28,225.71,225.71,37801.0,211.6908,211.8032,211.2696,211.2696,37801.0
2020-10-21 09:30:00,226.7,229.06,225.67,227.95,70399.0,212.1963,214.4053,211.2322,213.3663,70399.0
2020-10-21 09:35:00,228.17,229.06,227.28,228.48,88806.0,213.5722,214.4053,212.7392,213.8624,88806.0
2020-10-21 09:40:00,228.9,229.06,228.45,228.96,5641.0,214.2555,214.4053,213.8343,214.3117,5641.0
2020-10-21 09:45:00,228.97,229.68,228.97,229.16,14079.0,214.3211,214.9856,214.3211,214.4989,14079.0
2020-10-21 09:50:00,229.15,229.88,229.11,229.65,13700.0,214.4895,215.1728,214.4521,214.9575,13700.0
2020-10-21 09:55:00,229.71,230.47,229.54,229.93,22899.0,215.0137,215.7251,214.8546,215.2196,22899.0
2020-10-21 10:00:00,229.95,230.19,229.64,230.11,4723.0,215.2384,215.463,214.9482,215.3881,4723.0
2020-10-21 10:05:00,230.11,231.2,230.1,231.01,12034.0,215.3881,216.4084,215.3788,216.2305,12034.0
2020-10-21 10:10:00,231.01,231.53,230.42,230.56,17622.0,216.2305,216.7173,215.6783,215.8093,17622.0
2020-10-21 10:15:00,230.39,230.99,230.39,230.85,6617.0,215.6502,216.2118,215.6502,216.0808,6617.0
2020-10-21 10:20:00,230.89,231.43,230.86,231.34,7413.0,216.1182,216.6237,216.0901,216.5394,7413.0
2020-10-21 10:25:00,231.32,231.54,231.19,231.44,3980.0,216.5207,216.7266,216.399,216.633,3980.0
2020-10-21 10:30:00,231.51,231.66,231.15,231.59,6419.0,216.6985,216.839,216.3616,216.7734,6419.0
2020-10-21 10:35:00,231.67,232.1,231.54,232.1,4844.0,216.8483,217.2508,216.7266,217.2508,4844.0
2020-10-21 10:40:00,232.1,232.37,231.74,231.94,18486.0,217.2508,217.5035,216.9138,217.101,18486.0
2020-10-21 10:45:00,231.83,231.97,231.52,231.65,2927.0,216.9981,217.1291,216.7079,216.8296,2927.0
2020-10-21 10:50:00,231.79,231.79,231.25,231.47,5834.0,216.9606,216.9606,216.4552,216.6611,5834.0
2020-10-21 10:55:00,231.47,231.77,231.4,231.49,4506.0,216.6611,216.9419,216.5956,216.6798,4506.0
2020-10-21 11:00:00,231.61,231.65,231.29,231.29,5248.0,216.7922,216.8296,216.4926,216.4926,5248.0
2020-10-21 11:05:00,231.3,231.47,231.19,231.32,7203.0,216.502,216.6611,216.399,216.5207,7203.0
2020-10-21 11:10:00,231.26,231.34,230.41,230.59,7327.0,216.4645,216.5394,215.6689,215.8374,7327.0
2020-10-21 11:15:00,230.69,230.93,230.51,230.8,3113.0,215.931,216.1557,215.7625,216.034,3113.0
2020-10-21 11:20:00,230.69,230.69,230.18,230.18,4945.0,215.931,215.931,215.4536,215.4536,4945.0
2020-10-21 11:25:00,230.3,230.43,230.15,230.38,5137.0,215.566,215.6876,215.4256,215.6408,5137.0
2020-10-21 11:30:00,230.43,230.68,230.41,230.49,5056.0,215.6876,215.9217,215.6689,215.7438,5056.0
2020-10-21 11:35:00,230.58,230.83,230.46,230.68,4966.0,215.828,216.0621,215.7157,215.9217,4966.0
2020-10-21 11:40:00,230.76,230.81,230.55,230.64,4267.0,215.9965,216.0433,215.8,215.8842,4267.0
2020-10-21 11:45:00,230.72,230.75,230.27,230.7,5956.0,215.9591,215.9872,215.5379,215.9404,5956.0
2020-10-21 11:50:00,230.81,230.89,230.56,230.58,6105.0,216.0433,216.1182,215.8093,215.828,6105.0
2020-10-21 11:55:00,230.5,230.54,229.91,230.04,8446.0,215.7532,215.7906,215.2009,215.3226,8446.0
2020-10-21 12:00:00,230.0,230.34,229.93,230.28,7700.0,215.2852,215.6034,215.2196,215.5472,7700.0
2020-10-21 12:05:00,230.37,230.9,230.29,230.89,4018.0,215.6315,216.1276,215.5566,216.1182,4018.0
2020-10-21 12:10:00,230.79,230.84,230.41,230.73,4111.0,216.0246,216.0714,215.6689,215.9685,4111.0
2020-10-21 12:15:00,230.72,230.99,230.59,230.71,4156.0,215.9591,216.2118,215.8374,215.9497,4156.0
2020-10-21 12:20:00,230.98,231.85,230.98,231.37,9127.0,216.2025,217.0168,216.2025,216.5675,9127.0
2020-10-21 12:25:00,231.31,231.43,230.92,230.99,7102.0,216.5113,216.6237,216.1463,216.2118,7102.0
2020-10-21 12:30:00,230.96,231.05,230.48,230.82,5408.0,216.1837,216.268,215.7344,216.0527,5408.0
2020-10-21 12:35:00,230.4,231.11,230.4,231.0,14736.0,215.6596,216.3241,215.6596,216.2212,14736.0
2020-10-21 12:40:00,230.97,231.17,230.69,230.87,9797.0,216.1931,216.3803,215.931,216.0995,9797.0
2020-10-21 12:45:00,230.86,231.05,230.6,230.62,6763.0,216.0901,216.268,215.8468,215.8655,6763.0
2020-10-21 12:50:00,230.62,230.73,230.18,230.18,5800.0,215.8655,215.9685,215.4536,215.4536,5800.0
2020-10-21 12:55:00,230.26,230.6,230.1,230.47,7795.0,215.5285,215.8468,215.3788,215.7251,7795.0
2020-10-21 13:00:00,230.47,230.62,230.34,230.51,6511.0,215.7251,215.8655,215.6034,215.7625,6511.0
2020-10-21 13:05:00,230.49,230.59,230.29,230.3,3343.0,215.7438,215.8374,215.5566,215.566,3343.0
2020-10-21 13:10:00,230.24,230.57,230.24,230.49,2256.0,215.5098,215.8187,215.5098,215.7438,2256.0
2020-10-21 13:15:00,230.49,230.81,230.43,230.72,7033.0,215.7438,216.0433,215.6876,215.9591,7033.0
2020-10-21 13:20:00,230.6,230.77,230.38,230.77,6048.0,215.8468,216.0059,215.6408,216.0059,6048.0
2020-10-21 13:25:00,230.67,230.69,230.49,230.49,5957.0,215.9123,215.931,215.7438,215.7438,5957.0
2020-10-21 13:30:00,230.52,230.61,230.48,230.56,7833.0,215.7719,215.8561,215.7344,215.8093,7833.0
2020-10-21 13:35:00,230.58,230.7,230.4,230.5,3554.0,215.828,215.9404,215.6596,215.7532,3554.0
2020-10-21 13:40:00,230.4,230.81,230.39,230.62,6289.0,215.6596,216.0433,215.6502,215.8655,6289.0
2020-10-21 13:45:00,230.67,230.88,230.61,230.81,3060.0,215.9123,216.1089,215.8561,216.0433,3060.0
2020-10-21 13:50:00,230.81,231.05,230.81,230.99,3114.0,216.0433,216.268,216.0433,216.2118,3114.0
2020-10-21 13:55:00,230.86,230.94,230.69,230.8,5653.0,216.0901,216.165,215.931,216.034,5653.0
2020-10-21 14:00:00,230.81,230.99,230.71,230.79,4200.0,216.0433,216.2118,215.9497,216.0246,4200.0
2020-10-21 14:05:00,230.75,231.07,230.74,231.03,3813.0,215.9872,216.2867,215.9778,216.2493,3813.0
2020-10-21 14:10:00,231.0,231.59,231.0,231.37,5562.0,216.2212,216.7734,216.2212,216.5675,5562.0
2020-10-21 14:15:00,231.6,231.64,231.4,231.5,4260.0,216.7828,216.8202,216.5956,216.6892,4260.0
2020-10-21 14:20:00,231.53,231.88,231.44,231.67,4019.0,216.7173,217.0449,216.633,216.8483,4019.0
2020-10-21 14:25:00,231.66,232.2,231.66,232.2,5222.0,216.839,217.3444,216.839,217.3444,5222.0
2020-10-21 14:30:00,232.02,232.47,232.01,232.47,4673.0,217.1759,217.5971,217.1666,217.5971,4673.0
2020-10-21 14:35:00,232.35,232.35,232.11,232.21,5255.0,217.4848,217.4848,217.2602,217.3538,5255.0
2020-10-21 14:40:00,232.32,232.77,232.23,232.77,6114.0,217.4567,217.8779,217.3725,217.8779,6114.0
2020-10-21 14:45:00,232.67,233.03,232.62,232.86,6894.0,217.7843,218.1213,217.7375,217.9622,6894.0
2020-10-21 14:50:00,232.86,232.86,232.64,232.78,4700.0,217.9622,217.9622,217.7563,217.8873,4700.0
2020-10-21 14:55:00,232.74,232.87,232.54,232.7,7589.0,217.8499,217.9715,217.6627,217.8124,7589.0
2020-10-21 15:00:00,232.73,232.95,232.57,232.58,6674.0,217.8405,218.0464,217.6907,217.7001,6674.0
2020-10-21 15:05:00,232.56,232.61,232.28,232.61,6000.0,217.6814,217.7282,217.4193,217.7282,6000.0
2020-10-21 15:10:00,232.6,232.85,232.52,232.85,7321.0,217.7188,217.9528,217.6439,217.9528,7321.0
2020-10-21 15:15:00,232.81,233.03,232.49,232.76,7335.0,217.9154,218.1213,217.6159,217.8686,7335.0
2020-10-21 15:20:00,232.8,233.28,232.79,233.01,8283.0,217.906,218.3553,217.8967,218.1026,8283.0
2020-10-21 15:25:00,233.23,233.5,233.19,233.41,6805.0,218.3085,218.5612,218.2711,218.477,6805.0
2020-10-21 15:30:00,233.36,233.82,233.31,233.49,11552.0,218.4302,218.8608,218.3834,218.5519,11552.0
2020-10-21 15:35:00,233.53,233.54,232.98,233.09,10389.0,218.5893,218.5987,218.0745,218.1775,10389.0
2020-10-21 15:40:00,233.09,233.18,232.6,232.6,14945.0,218.1775,218.2617,217.7188,217.7188,14945.0
2020-10-21 15:45:00,232.61,232.72,232.5,232.62,18765.0,217.7282,217.8311,217.6252,217.7375,18765.0
2020-10-21 15:50:00,232.55,233.51,232.53,233.41,28753.0,217.672,218.5706,217.6533,218.477,28753.0
2020-10-21 15:55:00,233.49,233.55,232.58,232.65,73449.0,218.5519,218.608,217.7001,217.7656,73449.0
2020-10-22 09:30:00,232.08,232.48,230.86,230.86,21134.0,217.2321,217.6065,216.0901,216.0901,21134.0
2020-10-22 09:35:00,231.41,232.32,231.2,231.2,4444.0,216.6049,217.4567,216.4084,216.4084,4444.0
2020-10-22 09:40:00,231.13,232.27,231.11,232.27,2878.0,216.3429,217.4099,216.3241,217.4099,2878.0
2020-10-22 09:45:00,232.28,232.88,232.28,232.78,5095.0,217.4193,217.9809,217.4193,217.8873,5095.0
2020-10-22 09:50:00,232.48,233.0,232.44,232.92,2200.0,217.6065,218.0932,217.5691,218.0183,2200.0
2020-10-22 09:55:00,233.07,234.22,233.07,234.22,13717.0,218.1587,219.2352,218.1587,219.2352,13717.0
2020-10-22 10:00:00,234.27,234.54,233.68,233.68,12679.0,219.282,219.5347,218.7297,218.7297,12679.0
2020-10-22 10:05:00,233.6,233.72,233.41,233.63,5148.0,218.6548,218.7672,218.477,218.6829,5148.0
2020-10-22 10:10:00,233.7,233.85,233.5,233.72,2606.0,218.7484,218.8888,218.5612,218.7672,2606.0
2020-10-22 10:15:00,233.56,233.77,233.44,233.66,1076.0,218.6174,218.814,218.5051,218.711,1076.0
2020-10-22 10:20:00,233.42,233.71,233.08,233.19,9907.0,218.4864,218.7578,218.1681,218.2711,9907.0
2020-10-22 10:25:00,233.14,233.71,232.91,233.71,1625.0,218.2243,218.7578,218.009,218.7578,1625.0
2020-10-22 10:30:00,233.47,233.47,232.85,232.85,2675.0,218.5332,218.5332,217.9528,217.9528,2675.0
2020-10-22 10:35:00,232.84,233.14,232.23,232.23,3781.0,217.9435,218.2243,217.3725,217.3725,3781.0
2020-10-22 10:40:00,232.31,232.31,231.78,231.82,7915.0,217.4474,217.4474,216.9513,216.9887,7915.0
2020-10-22 10:45:00,231.81,232.05,231.59,232.05,8635.0,216.9794,217.204,216.7734,217.204,8635.0
2020-10-22 10:50:00,231.92,232.59,231.82,232.47,4452.0,217.0823,217.7095,216.9887,217.5971,4452.0
2020-10-22 10:55:00,232.37,232.5,232.16,232.2,3814.0,217.5035,217.6252,217.307,217.3444,3814.0
2020-10-22 11:00:00,232.13,232.69,232.13,232.51,4594.0,217.2789,217.8031,217.2789,217.6346,4594.0
2020-10-22 11:05:00,232.5,232.63,232.01,232.01,5360.0,217.6252,217.7469,217.1666,217.1666,5360.0
2020-10-22 11:10:00,232.14,232.52,231.85,232.52,11445.0,217.2882,217.6439,217.0168,217.6439,11445.0
2020-10-22 11:15:00,232.56,232.85,232.35,232.61,4692.0,217.6814,217.9528,217.4848,217.7282,4692.0
2020-10-22 11:20:00,232.6,232.87,232.51,232.56,3526.0,217.7188,217.9715,217.6346,217.6814,3526.0
2020-10-22 11:25:00,232.55,232.67,232.33,232.39,3999.0,217.672,217.7843,217.4661,217.5222,3999.0
2020-10-22 11:30:00,232.5,232.51,232.08,232.08,3326.0,217.6252,217.6346,217.2321,217.2321,3326.0
2020-10-22 11:35:00,232.15,232.33,231.9,232.2,4225.0,217.2976,217.4661,217.0636,217.3444,4225.0
2020-10-22 11:40:00,232.19,232.33,232.04,232.16,3179.0,217.335,217.4661,217.1946,217.307,3179.0
2020-10-22 11:45:00,232.19,232.71,232.18,232.6,6325.0,217.335,217.8218,217.3257,217.7188,6325.0
2020-10-22 11:50:00,232.66,232.81,232.41,232.44,3622.0,217.775,217.9154,217.541,217.5691,3622.0
2020-10-22 11:55:00,232.54,233.21,232.43,233.21,4403.0,217.6627,218.2898,217.5597,218.2898,4403.0
2020-10-22 12:00:00,233.23,234.76,233.07,233.63,38117.0,218.3085,219.7406,218.1587,218.6829,38117.0
2020-10-22 12:05:00,233.97,233.97,232.69,232.69,14365.0,219.0012,219.0012,217.8031,217.8031,14365.0
2020-10-22 12:10:00,232.81,233.15,232.64,233.13,11634.0,217.9154,218.2336,217.7563,218.2149,11634.0
2020-10-22 12:15:00,233.12,233.45,232.92,232.99,10370.0,218.2055,218.5144,218.0183,218.0839,10370.0
2020-10-22 12:20:00,232.92,233.17,232.92,232.96,3252.0,218.0183,218.2523,218.0183,218.0558,3252.0
2020-10-22 12:25:00,232.8,232.8,232.24,232.25,7722.0,217.906,217.906,217.3818,217.3912,7722.0
2020-10-22 12:30:00,232.25,232.25,231.56,232.13,5335.0,217.3912,217.3912,216.7454,217.2789,5335.0
2020-10-22 12:35:00,232.05,232.08,231.85,232.06,2237.0,217.204,217.2321,217.0168,217.2134,2237.0
2020-10-22 12:40:00,232.06,232.29,231.86,232.23,2382.0,217.2134,217.4286,217.0262,217.3725,2382.0
2020-10-22 12:45:00,232.34,232.67,232.3,232.66,1801.0,217.4754,217.7843,217.438,217.775,1801.0
2020-10-22 12:50:00,232.75,232.92,232.67,232.7,2411.0,217.8592,218.0183,217.7843,217.8124,2411.0
2020-10-22 12:55:00,232.79,233.08,232.79,232.99,3379.0,217.8967,218.1681,217.8967,218.0839,3379.0
2020-10-22 13:00:00,232.82,232.92,232.29,232.29,5231.0,217.9247,218.0183,217.4286,217.4286,5231.0
2020-10-22 13:05:00,232.54,232.54,232.04,232.39,2737.0,217.6627,217.6627,217.1946,217.5222,2737.0
2020-10-22 13:10:00,232.5,232.57,232.17,232.51,4416.0,217.6252,217.6907,217.3163,217.6346,4416.0
2020-10-22 13:15:00,232.44,232.6,232.19,232.2,5881.0,217.5691,217.7188,217.335,217.3444,5881.0
2020-10-22 13:20:00,232.28,232.85,232.25,232.49,7488.0,217.4193,217.9528,217.3912,217.6159,7488.0
2020-10-22 13:25:00,232.46,232.46,232.11,232.23,7444.0,217.5878,217.5878,217.2602,217.3725,7444.0
2020-10-22 13:30:00,232.3,232.37,232.08,232.09,4017.0,217.438,217.5035,217.2321,217.2414,4017.0
2020-10-22 13:35:00,232.03,232.27,231.84,232.0,4480.0,217.1853,217.4099,217.0074,217.1572,4480.0
2020-10-22 13:40:00,232.05,232.41,231.81,232.25,3937.0,217.204,217.541,216.9794,217.3912,3937.0
2020-10-22 13:45:00,232.37,232.39,232.03,232.12,3442.0,217.5035,217.5222,217.1853,217.2695,3442.0
2020-10-22 13:50:00,232.06,232.66,232.01,232.52,3798.0,217.2134,217.775,217.1666,217.6439,3798.0
2020-10-22 13:55:00,232.44,232.51,232.13,232.14,2356.0,217.5691,217.6346,217.2789,217.2882,2356.0
2020-10-22 14:00:00,232.18,232.6,232.07,232.41,9512.0,217.3257,217.7188,217.2227,217.541,9512.0
2020-10-22 14:05:00,232.48,232.67,232.29,232.51,1607.0,217.6065,217.7843,217.4286,217.6346,1607.0
2020-10-22 14:10:00,232.59,232.77,232.52,232.66,1650.0,217.7095,217.8779,217.6439,217.775,1650.0
2020-10-22 14:15:00,232.66,232.98,232.64,232.81,3962.0,217.775,218.0745,217.7563,217.9154,3962.0
2020-10-22 14:20:00,232.87,232.87,232.45,232.68,18057.0,217.9715,217.9715,217.5784,217.7937,18057.0
2020-10-22 14:25:00,232.65,232.65,232.33,232.49,2410.0,217.7656,217.7656,217.4661,217.6159,2410.0
2020-10-22 14:30:00,232.42,232.57,232.38,232.56,5756.0,217.5503,217.6907,217.5129,217.6814,5756.0
2020-10-22 14:35:00,232.63,232.71,232.46,232.58,2008.0,217.7469,217.8218,217.5878,217.7001,2008.0
2020-10-22 14:40:00,232.55,232.85,232.55,232.79,2900.0,217.672,217.9528,217.672,217.8967,2900.0
2020-10-22 14:45:00,232.72,232.93,232.72,232.84,3820.0,217.8311,218.0277,217.8311,217.9435,3820.0
2020-10-22 14:50:00,232.83,233.13,232.8,232.97,5267.0,217.9341,218.2149,217.906,218.0651,5267.0
2020-10-22 14:55:00,232.94,233.0,232.7,232.81,3613.0,218.0371,218.0932,217.8124,217.9154,3613.0
2020-10-22 15:00:00,232.85,232.89,232.63,232.65,2200.0,217.9528,217.9903,217.7469,217.7656,2200.0
2020-10-22 15:05:00,232.61,232.61,232.11,232.23,2955.0,217.7282,217.7282,217.2602,217.3725,2955.0
2020-10-22 15:10:00,232.17,232.67,232.17,232.67,2746.0,217.3163,217.7843,217.3163,217.7843,2746.0
2020-10-22 15:15:00,232.67,232.76,232.51,232.58,4277.0,217.7843,217.8686,217.6346,217.7001,4277.0
2020-10-22 15:20:00,232.57,232.59,232.31,232.42,8513.0,217.6907,217.7095,217.4474,217.5503,8513.0
2020-10-22 15:25:00,232.4,232.58,232.3,232.5,2803.0,217.5316,217.7001,217.438,217.6252,2803.0
2020-10-22 15:30:00,232.51,232.68,232.45,232.59,3758.0,217.6346,217.7937,217.5784,217.7095,3758.0
2020-10-22 15:35:00,232.61,232.87,232.61,232.8,10039.0,217.7282,217.9715,217.7282,217.906,10039.0
2020-10-22 15:40:00,232.79,232.99,232.77,232.95,12590.0,217.8967,218.0839,217.8779,218.0464,12590.0
2020-10-22 15:45:00,232.9,233.07,232.86,233.06,13795.0,217.9996,218.1587,217.9622,218.1494,13795.0
2020-10-22 15:50:00,233.1,233.43,232.93,233.25,21359.0,218.1868,218.4957,218.0277,218.3272,21359.0
2020-10-22 15:55:00,233.22,233.23,232.62,232.62,46014.0,218.2991,218.3085,217.7375,217.7375,46014.0
2020-10-23 09:30:00,234.02,234.12,233.47,233.47,16790.0,219.048,219.1416,218.5332,218.5332,16790.0
2020-10-23 09:35:00,233.69,233.69,233.32,233.5,2450.0,218.7391,218.7391,218.3928,218.5612,2450.0
2020-10-23 09:40:00,233.66,234.26,233.64,234.26,634.0,218.711,219.2726,218.6923,219.2726,634.0
2020-10-23 09:45:00,234.21,234.62,234.07,234.33,2735.0,219.2258,219.6096,219.0948,219.3381,2735.0
2020-10-23 09:50:00,234.07,234.48,234.04,234.24,4040.0,219.0948,219.4785,219.0667,219.2539,4040.0
2020-10-23 09:55:00,234.42,234.44,233.74,233.74,4612.0,219.4224,219.4411,218.7859,218.7859,4612.0
2020-10-23 10:00:00,234.04,234.04,233.71,233.77,2492.0,219.0667,219.0667,218.7578,218.814,2492.0
2020-10-23 10:05:00,233.84,234.39,233.83,234.09,3427.0,218.8795,219.3943,218.8701,219.1135,3427.0
2020-10-23 10:10:00,234.14,234.15,233.74,233.77,1200.0,219.1603,219.1696,218.7859,218.814,1200.0
2020-10-23 10:15:00,233.53,233.54,232.94,232.94,3066.0,218.5893,218.5987,218.0371,218.0371,3066.0
2020-10-23 10:20:00,232.96,233.39,232.9,233.18,2347.0,218.0558,218.4583,217.9996,218.2617,2347.0
2020-10-23 10:25:00,233.39,233.49,233.11,233.11,1555.0,218.4583,218.5519,218.1962,218.1962,1555.0
2020-10-23 10:30:00,233.03,233.26,232.7,233.17,6932.0,218.1213,218.3366,217.8124,218.2523,6932.0
2020-10-23 10:35:00,233.18,233.29,232.89,233.04,3811.0,218.2617,218.3647,217.9903,218.1307,3811.0
2020-10-23 10:40:00,232.92,232.92,232.46,232.59,2521.0,218.0183,218.0183,217.5878,217.7095,2521.0
2020-10-23 10:45:00,232.76,233.27,232.76,233.08,2202.0,217.8686,218.3459,217.8686,218.1681,2202.0
2020-10-23 10:50:00,232.95,233.36,232.92,232.98,3868.0,218.0464,218.4302,218.0183,218.0745,3868.0
2020-10-23 10:55:00,232.99,233.23,232.75,232.82,4187.0,218.0839,218.3085,217.8592,217.9247,4187.0
2020-10-23 11:00:00,232.91,233.76,232.91,233.67,3545.0,218.009,218.8046,218.009,218.7204,3545.0
2020-10-23 11:05:00,233.68,234.01,233.66,233.99,1425.0,218.7297,219.0386,218.711,219.0199,1425.0
2020-10-23 11:10:00,234.06,234.16,233.74,234.14,3444.0,219.0854,219.179,218.7859,219.1603,3444.0
2020-10-23 11:15:00,234.24,234.24,233.71,233.87,2350.0,219.2539,219.2539,218.7578,218.9076,2350.0
2020-10-23 11:20:00,233.96,234.1,233.51,233.92,4512.0,218.9918,219.1228,218.5706,218.9544,4512.0
2020-10-23 11:25:00,233.83,233.96,233.47,233.94,8603.0,218.8701,218.9918,218.5332,218.9731,8603.0
2020-10-23 11:30:00,233.88,234.11,233.8,234.11,4326.0,218.9169,219.1322,218.842,219.1322,4326.0
2020-10-23 11:35:00,234.04,234.15,233.92,233.93,3200.0,219.0667,219.1696,218.9544,218.9637,3200.0
2020-10-23 11:40:00,233.94,234.23,233.83,233.97,3815.0,218.9731,219.2445,218.8701,219.0012,3815.0
2020-10-23 11:45:00,233.85,234.0,233.47,233.58,2001.0,218.8888,219.0292,218.5332,218.6361,2001.0
2020-10-23 11:50:00,233.5,233.58,233.39,233.54,6773.0,218.5612,218.6361,218.4583,218.5987,6773.0
2020-10-23 11:55:00,233.51,233.51,233.27,233.34,1600.0,218.5706,218.5706,218.3459,218.4115,1600.0
2020-10-23 12:00:00,233.34,233.98,233.34,233.97,4803.0,218.4115,219.0105,218.4115,219.0012,4803.0
2020-10-23 12:05:00,233.97,233.98,233.83,233.98,1271.0,219.0012,219.0105,218.8701,219.0105,1271.0
2020-10-23 12:10:00,233.97,234.26,233.89,234.21,2756.0,219.0012,219.2726,218.9263,219.2258,2756.0
2020-10-23 12:15:00,234.05,234.12,233.51,234.09,4462.0,219.076,219.1416,218.5706,219.1135,4462.0
2020-10-23 12:20:00,233.88,233.88,233.63,233.84,1823.0,218.9169,218.9169,218.6829,218.8795,1823.0
2020-10-23 12:25:00,233.87,234.2,233.87,234.15,1100.0,218.9076,219.2164,218.9076,219.1696,1100.0
2020-10-23 12:30:00,234.25,234.35,234.01,234.04,2367.0,219.2633,219.3569,219.0386,219.0667,2367.0
2020-10-23 12:35:00,234.09,234.17,233.95,234.16,4051.0,219.1135,219.1884,218.9824,219.179,4051.0
2020-10-23 12:40:00,234.09,234.28,234.09,234.28,200.0,219.1135,219.2913,219.1135,219.2913,200.0
2020-10-23 12:45:00,234.22,234.29,234.11,234.23,2675.0,219.2352,219.3007,219.1322,219.2445,2675.0
2020-10-23 12:50:00,234.26,234.7,234.26,234.49,10665.0,219.2726,219.6845,219.2726,219.4879,10665.0
2020-10-23 12:55:00,234.15,234.31,234.15,234.31,700.0,219.1696,219.3194,219.1696,219.3194,700.0
2020-10-23 13:00:00,234.38,235.0,234.34,234.94,4826.0,219.3849,219.9653,219.3475,219.9091,4826.0
2020-10-23 13:05:00,235.04,235.08,234.95,234.95,400.0,220.0027,220.0401,219.9185,219.9185,400.0
2020-10-23 13:10:00,235.06,235.52,235.0,235.26,10972.0,220.0214,220.452,219.9653,220.2086,10972.0
2020-10-23 13:15:00,235.33,235.48,235.11,235.24,5050.0,220.2742,220.4146,220.0682,220.1899,5050.0
2020-10-23 13:20:00,235.3,235.56,235.3,235.56,2479.0,220.2461,220.4894,220.2461,220.4894,2479.0
2020-10-23 13:25:00,235.59,235.71,235.56,235.61,3714.0,220.5175,220.6298,220.4894,220.5362,3714.0
2020-10-23 13:30:00,235.61,235.68,235.38,235.4,4290.0,220.5362,220.6018,220.321,220.3397,4290.0
2020-10-23 13:35:00,235.5,235.71,235.34,235.66,5839.0,220.4333,220.6298,220.2835,220.583,5839.0
2020-10-23 13:40:00,235.73,235.73,235.48,235.61,2673.0,220.6486,220.6486,220.4146,220.5362,2673.0
2020-10-23 13:45:00,235.61,235.75,235.47,235.75,2303.0,220.5362,220.6673,220.4052,220.6673,2303.0
2020-10-23 13:50:00,235.75,235.75,235.53,235.53,2443.0,220.6673,220.6673,220.4614,220.4614,2443.0
2020-10-23 13:55:00,235.48,235.63,235.45,235.63,1300.0,220.4146,220.555,220.3865,220.555,1300.0
2020-10-23 14:00:00,235.5,235.58,235.36,235.43,7117.0,220.4333,220.5082,220.3022,220.3678,7117.0
2020-10-23 14:05:00,235.45,235.53,235.22,235.32,3981.0,220.3865,220.4614,220.1712,220.2648,3981.0
2020-10-23 14:10:00,235.28,235.38,235.24,235.38,1820.0,220.2274,220.321,220.1899,220.321,1820.0
2020-10-23 14:15:00,235.5,235.64,235.44,235.46,6503.0,220.4333,220.5643,220.3771,220.3958,6503.0
2020-10-23 14:20:00,235.46,235.63,235.36,235.57,23931.0,220.3958,220.555,220.3022,220.4988,23931.0
2020-10-23 14:25:00,235.51,235.8,235.5,235.78,4536.0,220.4426,220.7141,220.4333,220.6954,4536.0
2020-10-23 14:30:00,235.75,235.84,235.53,235.61,5254.0,220.6673,220.7515,220.4614,220.5362,5254.0
2020-10-23 14:35:00,235.49,235.53,235.14,235.18,4806.0,220.4239,220.4614,220.0963,220.1338,4806.0
2020-10-23 14:40:00,235.29,235.29,235.1,235.14,3025.0,220.2367,220.2367,220.0589,220.0963,3025.0
2020-10-23 14:45:00,235.1,235.54,235.07,235.54,14278.0,220.0589,220.4707,220.0308,220.4707,14278.0
2020-10-23 14:50:00,235.39,235.49,235.27,235.32,2581.0,220.3303,220.4239,220.218,220.2648,2581.0
2020-10-23 14:55:00,235.4,235.56,235.28,235.38,5700.0,220.3397,220.4894,220.2274,220.321,5700.0
2020-10-23 15:00:00,235.36,235.51,235.28,235.36,3505.0,220.3022,220.4426,220.2274,220.3022,3505.0
2020-10-23 15:05:00,235.43,235.46,235.29,235.44,3000.0,220.3678,220.3958,220.2367,220.3771,3000.0
2020-10-23 15:10:00,235.44,235.5,235.31,235.34,7114.0,220.3771,220.4333,220.2554,220.2835,7114.0
2020-10-23 15:15:00,235.33,235.37,235.14,235.3,4275.0,220.2742,220.3116,220.0963,220.2461,4275.0
2020-10-23 15:20:00,235.34,235.49,235.31,235.38,13580.0,220.2835,220.4239,220.2554,220.321,13580.0
2020-10-23 15:25:00,235.34,235.46,235.31,235.37,3853.0,220.2835,220.3958,220.2554,220.3116,3853.0
2020-10-23 15:30:00,235.38,235.48,235.2,235.2,6453.0,220.321,220.4146,220.1525,220.1525,6453.0
2020-10-23 15:35:00,235.2,235.2,234.67,234.97,7475.0,220.1525,220.1525,219.6564,219.9372,7475.0
2020-10-23 15:40:00,235.06,235.28,235.0,235.17,6609.0,220.0214,220.2274,219.9653,220.1244,6609.0
2020-10-23 15:45:00,235.18,235.18,234.91,234.96,17819.0,220.1338,220.1338,219.881,219.9278,17819.0
2020-10-23 15:50:00,234.95,235.0,234.75,234.75,27483.0,219.9185,219.9653,219.7313,219.7313,27483.0
2020-10-23 15:55:00,234.84,235.37,234.71,235.29,29727.0,219.8155,220.3116,219.6938,220.2367,29727.0
2020-10-26 09:30:00,232.24,232.86,232.11,232.67,21369.0,217.3818,217.9622,217.2602,217.7843,21369.0
2020-10-26 09:35:00,232.86,233.02,232.18,232.18,3528.0,217.9622,218.1119,217.3257,217.3257,3528.0
2020-10-26 09:40:00,232.16,232.21,231.75,231.91,4840.0,217.307,217.3538,216.9232,217.073,4840.0
2020-10-26 09:45:00,231.89,231.89,231.54,231.64,6117.0,217.0542,217.0542,216.7266,216.8202,6117.0
2020-10-26 09:50:00,231.63,232.57,231.57,232.37,10141.0,216.8109,217.6907,216.7547,217.5035,10141.0
2020-10-26 09:55:00,232.3,232.66,232.22,232.45,5122.0,217.438,217.775,217.3631,217.5784,5122.0
2020-10-26 10:00:00,232.48,232.75,232.28,232.54,14353.0,217.6065,217.8592,217.4193,217.6627,14353.0
2020-10-26 10:05:00,232.48,232.76,232.32,232.76,6293.0,217.6065,217.8686,217.4567,217.8686,6293.0
2020-10-26 10:10:00,232.68,232.76,232.44,232.57,3622.0,217.7937,217.8686,217.5691,217.6907,3622.0
2020-10-26 10:15:00,232.58,232.63,232.14,232.29,4756.0,217.7001,217.7469,217.2882,217.4286,4756.0
2020-10-26 10:20:00,232.32,232.43,231.79,231.79,4043.0,217.4567,217.5597,216.9606,216.9606,4043.0
2020-10-26 10:25:00,231.92,231.94,231.51,231.54,4487.0,217.0823,217.101,216.6985,216.7266,4487.0
2020-10-26 10:30:00,231.26,231.31,230.36,230.55,4781.0,216.4645,216.5113,215.6221,215.8,4781.0
2020-10-26 10:35:00,230.45,230.53,230.07,230.42,11820.0,215.7064,215.7812,215.3507,215.6783,11820.0
2020-10-26 10:40:00,230.42,230.47,230.28,230.4,7317.0,215.6783,215.7251,215.5472,215.6596,7317.0
2020-10-26 10:45:00,230.46,230.48,229.76,229.89,8259.0,215.7157,215.7344,215.0605,215.1822,8259.0
2020-10-26 10:50:00,229.85,230.01,229.56,229.95,9986.0,215.1448,215.2945,214.8733,215.2384,9986.0
2020-10-26 10:55:00,229.97,229.97,229.15,229.29,12081.0,215.2571,215.2571,214.4895,214.6206,12081.0
2020-10-26 11:00:00,229.28,229.33,228.64,228.86,10138.0,214.6112,214.658,214.0122,214.2181,10138.0
2020-10-26 11:05:00,228.85,229.19,228.71,229.06,6288.0,214.2087,214.527,214.0777,214.4053,6288.0
2020-10-26 11:10:00,229.17,229.61,229.16,229.61,9043.0,214.5083,214.9201,214.4989,214.9201,9043.0
2020-10-26 11:15:00,229.52,229.52,228.45,228.5,7379.0,214.8359,214.8359,213.8343,213.8811,7379.0
2020-10-26 11:20:00,228.45,228.6,228.27,228.43,9523.0,213.8343,213.9747,213.6658,213.8156,9523.0
2020-10-26 11:25:00,228.44,228.61,228.3,228.46,6958.0,213.825,213.9841,213.6939,213.8437,6958.0
2020-10-26 11:30:00,228.36,228.46,227.81,227.81,6461.0,213.7501,213.8437,213.2353,213.2353,6461.0
2020-10-26 11:35:00,227.91,228.53,227.91,228.48,7429.0,213.3289,213.9092,213.3289,213.8624,7429.0
2020-10-26 11:40:00,228.43,228.87,228.33,228.68,7988.0,213.8156,214.2275,213.722,214.0496,7988.0
2020-10-26 11:45:00,228.71,228.87,228.62,228.71,2981.0,214.0777,214.2275,213.9934,214.0777,2981.0
2020-10-26 11:50:00,228.56,228.82,228.41,228.42,6432.0,213.9373,214.1806,213.7969,213.8062,6432.0
2020-10-26 11:55:00,228.42,228.45,227.78,227.81,6126.0,213.8062,213.8343,213.2072,213.2353,6126.0
2020-10-26 12:00:00,227.81,227.97,227.49,227.76,10484.0,213.2353,213.385,212.9357,213.1885,10484.0
2020-10-26 12:05:00,227.76,227.88,227.65,227.81,6759.0,213.1885,213.3008,213.0855,213.2353,6759.0
2020-10-26 12:10:00,227.72,227.78,227.29,227.41,5137.0,213.151,213.2072,212.7485,212.8609,5137.0
2020-10-26 12:15:00,227.47,227.78,227.33,227.78,19916.0,212.917,213.2072,212.786,213.2072,19916.0
2020-10-26 12:20:00,227.82,228.65,227.54,228.58,5547.0,213.2446,214.0215,212.9825,213.956,5547.0
2020-10-26 12:25:00,228.76,229.14,228.43,229.13,2335.0,214.1245,214.4802,213.8156,214.4708,2335.0
2020-10-26 12:30:00,228.98,228.98,228.24,228.31,3658.0,214.3304,214.3304,213.6378,213.7033,3658.0
2020-10-26 12:35:00,228.44,228.44,228.28,228.41,3657.0,213.825,213.825,213.6752,213.7969,3657.0
2020-10-26 12:40:00,228.33,228.4,228.21,228.33,4672.0,213.722,213.7875,213.6097,213.722,4672.0
2020-10-26 12:45:00,228.38,228.64,228.08,228.64,7998.0,213.7688,214.0122,213.488,214.0122,7998.0
2020-10-26 12:50:00,228.8,229.47,228.8,229.41,2653.0,214.1619,214.7891,214.1619,214.7329,2653.0
2020-10-26 12:55:00,229.4,229.43,229.11,229.36,4866.0,214.7235,214.7516,214.4521,214.6861,4866.0
2020-10-26 13:00:00,229.34,229.78,229.33,229.61,22866.0,214.6674,215.0792,214.658,214.9201,22866.0
2020-10-26 13:05:00,229.74,229.82,229.56,229.79,4082.0,215.0418,215.1167,214.8733,215.0886,4082.0
2020-10-26 13:10:00,229.75,229.94,229.72,229.83,4570.0,215.0512,215.229,215.0231,215.126,4570.0
2020-10-26 13:15:00,229.76,229.85,229.57,229.65,4982.0,215.0605,215.1448,214.8827,214.9575,4982.0
2020-10-26 13:20:00,229.64,229.78,229.33,229.39,5345.0,214.9482,215.0792,214.658,214.7142,5345.0
2020-10-26 13:25:00,229.42,229.71,229.42,229.65,4978.0,214.7423,215.0137,214.7423,214.9575,4978.0
2020-10-26 13:30:00,229.57,229.62,229.09,229.13,4854.0,214.8827,214.9295,214.4334,214.4708,4854.0
2020-10-26 13:35:00,229.14,229.46,229.1,229.27,5509.0,214.4802,214.7797,214.4427,214.6019,5509.0
2020-10-26 13:40:00,229.35,229.47,229.21,229.23,1900.0,214.6767,214.7891,214.5457,214.5644,1900.0
2020-10-26 13:45:00,229.28,229.49,229.14,229.44,3622.0,214.6112,214.8078,214.4802,214.761,3622.0
2020-10-26 13:50:00,229.53,229.7,229.49,229.56,5912.0,214.8452,215.0043,214.8078,214.8733,5912.0
2020-10-26 13:55:00,229.55,229.57,229.31,229.57,2269.0,214.8639,214.8827,214.6393,214.8827,2269.0
2020-10-26 14:00:00,229.46,229.54,229.27,229.46,3303.0,214.7797,214.8546,214.6019,214.7797,3303.0
2020-10-26 14:05:00,229.48,229.86,229.46,229.75,3624.0,214.7984,215.1541,214.7797,215.0512,3624.0
2020-10-26 14:10:00,229.77,229.85,229.56,229.74,54551.0,215.0699,215.1448,214.8733,215.0418,54551.0
2020-10-26 14:15:00,229.84,230.42,229.84,230.36,4879.0,215.1354,215.6783,215.1354,215.6221,4879.0
2020-10-26 14:20:00,230.19,230.84,230.18,230.74,3016.0,215.463,216.0714,215.4536,215.9778,3016.0
2020-10-26 14:25:00,230.65,231.17,230.36,231.17,3214.0,215.8936,216.3803,215.6221,216.3803,3214.0
2020-10-26 14:30:00,231.05,231.12,230.8,230.81,2871.0,216.268,216.3335,216.034,216.0433,2871.0
2020-10-26 14:35:00,230.81,230.88,230.6,230.69,3267.0,216.0433,216.1089,215.8468,215.931,3267.0
2020-10-26 14:40:00,230.71,231.14,230.71,231.14,1900.0,215.9497,216.3522,215.9497,216.3522,1900.0
2020-10-26 14:45:00,231.04,231.04,230.59,230.97,3338.0,216.2586,216.2586,215.8374,216.1931,3338.0
2020-10-26 14:50:00,231.04,231.39,230.79,230.79,3519.0,216.2586,216.5862,216.0246,216.0246,3519.0
2020-10-26 14:55:00,231.02,231.33,230.98,231.08,3343.0,216.2399,216.5301,216.2025,216.2961,3343.0
2020-10-26 15:00:00,231.1,231.29,230.79,230.85,3000.0,216.3148,216.4926,216.0246,216.0808,3000.0
2020-10-26 15:05:00,230.99,230.99,230.55,230.74,3451.0,216.2118,216.2118,215.8,215.9778,3451.0
2020-10-26 15:10:00,230.78,231.12,230.69,230.99,5924.0,216.0153,216.3335,215.931,216.2118,5924.0
2020-10-26 15:15:00,230.93,231.59,230.93,231.47,6445.0,216.1557,216.7734,216.1557,216.6611,6445.0
2020-10-26 15:20:00,231.54,231.8,231.43,231.61,5580.0,216.7266,216.97,216.6237,216.7922,5580.0
2020-10-26 15:25:00,231.5,231.72,231.46,231.65,3462.0,216.6892,216.8951,216.6517,216.8296,3462.0
2020-10-26 15:30:00,231.69,232.11,231.51,231.93,7069.0,216.867,217.2602,216.6985,217.0917,7069.0
2020-10-26 15:35:00,231.92,232.16,231.64,232.11,9519.0,217.0823,217.307,216.8202,217.2602,9519.0
2020-10-26 15:40:00,232.06,232.32,231.89,232.09,10051.0,217.2134,217.4567,217.0542,217.2414,10051.0
2020-10-26 15:45:00,232.11,232.11,231.36,231.46,10145.0,217.2602,217.2602,216.5581,216.6517,10145.0
2020-10-26 15:50:00,231.44,231.91,231.38,231.84,19429.0,216.633,217.073,216.5769,217.0074,19429.0
2020-10-26 15:55:00,231.85,232.69,231.82,232.18,65449.0,217.0168,217.8031,216.9887,217.3257,65449.0
2020-10-27 09:30:00,233.52,233.52,231.94,232.15,24116.0,218.58,218.58,217.101,217.2976,24116.0
2020-10-27 09:35:00,232.07,233.44,232.07,233.19,3342.0,217.2227,218.5051,217.2227,218.2711,3342.0
2020-10-27 09:40:00,232.57,232.83,232.33,232.83,2252.0,217.6907,217.9341,217.4661,217.9341,2252.0
2020-10-27 09:45:00,232.92,232.92,232.33,232.71,5272.0,218.0183,218.0183,217.4661,217.8218,5272.0
2020-10-27 09:50:00,232.71,232.71,232.07,232.3,7697.0,217.8218,217.8218,217.2227,217.438,7697.0
2020-10-27 09:55:00,232.28,233.43,232.26,232.87,65640.0,217.4193,218.4957,217.4006,217.9715,65640.0
2020-10-27 10:00:00,232.67,232.81,231.93,232.3,15878.0,217.7843,217.9154,217.0917,217.438,15878.0
2020-10-27 10:05:00,232.23,233.07,232.23,232.45,26869.0,217.3725,218.1587,217.3725,217.5784,26869.0
2020-10-27 10:10:00,232.44,232.54,231.8,231.8,22448.0,217.5691,217.6627,216.97,216.97,22448.0
2020-10-27 10:15:00,231.89,232.04,231.47,231.47,5928.0,217.0542,217.1946,216.6611,216.6611,5928.0
2020-10-27 10:20:00,231.42,231.57,230.87,231.12,4279.0,216.6143,216.7547,216.0995,216.3335,4279.0
2020-10-27 10:25:00,230.99,231.47,230.95,231.47,3528.0,216.2118,216.6611,216.1744,216.6611,3528.0
2020-10-27 10:30:00,231.47,231.97,231.3,231.97,3674.0,216.6611,217.1291,216.502,217.1291,3674.0
2020-10-27 10:35:00,231.96,232.4,231.89,232.24,4197.0,217.1198,217.5316,217.0542,217.3818,4197.0
2020-10-27 10:40:00,232.24,232.41,232.06,232.41,2820.0,217.3818,217.541,217.2134,217.541,2820.0
2020-10-27 10:45:00,232.47,232.96,232.41,232.79,3301.0,217.5971,218.0558,217.541,217.8967,3301.0
2020-10-27 10:50:00,232.8,232.97,232.35,232.56,2716.0,217.906,218.0651,217.4848,217.6814,2716.0
2020-10-27 10:55:00,232.59,232.8,232.47,232.6,2365.0,217.7095,217.906,217.5971,217.7188,2365.0
2020-10-27 11:00:00,232.42,232.65,232.41,232.55,1777.0,217.5503,217.7656,217.541,217.672,1777.0
2020-10-27 11:05:00,232.47,232.57,232.04,232.21,4826.0,217.5971,217.6907,217.1946,217.3538,4826.0
2020-10-27 11:10:00,232.08,232.39,232.08,232.22,5124.0,217.2321,217.5222,217.2321,217.3631,5124.0
2020-10-27 11:15:00,232.28,232.44,232.05,232.08,5367.0,217.4193,217.5691,217.204,217.2321,5367.0
2020-10-27 11:20:00,232.17,232.17,231.91,232.01,3315.0,217.3163,217.3163,217.073,217.1666,3315.0
2020-10-27 11:25:00,232.0,232.02,231.86,231.92,2792.0,217.1572,217.1759,217.0262,217.0823,2792.0
2020-10-27 11:30:00,231.94,231.94,231.33,231.55,4848.0,217.101,217.101,216.5301,216.736,4848.0
2020-10-27 11:35:00,231.59,231.74,231.38,231.67,9861.0,216.7734,216.9138,216.5769,216.8483,9861.0
2020-10-27 11:40:00,231.73,231.87,231.6,231.6,3773.0,216.9045,217.0355,216.7828,216.7828,3773.0
2020-10-27 11:45:00,231.6,231.66,231.21,231.35,5434.0,216.7828,216.839,216.4177,216.5488,5434.0
2020-10-27 11:50:00,231.33,231.76,231.23,231.76,4995.0,216.5301,216.9326,216.4365,216.9326,4995.0
2020-10-27 11:55:00,231.9,232.39,231.84,232.21,3134.0,217.0636,217.5222,217.0074,217.3538,3134.0
2020-10-27 12:00:00,232.22,232.39,232.1,232.34,8198.0,217.3631,217.5222,217.2508,217.4754,8198.0
2020-10-27 12:05:00,232.34,232.5,232.29,232.4,4422.0,217.4754,217.6252,217.4286,217.5316,4422.0
2020-10-27 12:10:00,232.46,232.74,232.46,232.7,2485.0,217.5878,217.8499,217.5878,217.8124,2485.0
2020-10-27 12:15:00,232.59,232.59,232.46,232.53,1688.0,217.7095,217.7095,217.5878,217.6533,1688.0
2020-10-27 12:20:00,232.56,232.67,232.43,232.43,2208.0,217.6814,217.7843,217.5597,217.5597,2208.0
2020-10-27 12:25:00,232.23,232.25,231.84,231.84,21518.0,217.3725,217.3912,217.0074,217.0074,21518.0
2020-10-27 12:30:00,231.81,232.11,231.65,231.65,23791.0,216.9794,217.2602,216.8296,216.8296,23791.0
2020-10-27 12:35:00,231.76,231.9,231.69,231.79,2030.0,216.9326,217.0636,216.867,216.9606,2030.0
2020-10-27 12:40:00,231.88,231.99,231.7,231.7,2348.0,217.0449,217.1478,216.8764,216.8764,2348.0
2020-10-27 12:45:00,231.71,231.94,231.62,231.7,2740.0,216.8858,217.101,216.8015,216.8764,2740.0
2020-10-27 12:50:00,231.66,231.78,231.56,231.78,5644.0,216.839,216.9513,216.7454,216.9513,5644.0
2020-10-27 12:55:00,231.83,231.96,231.75,231.95,1609.0,216.9981,217.1198,216.9232,217.1104,1609.0
2020-10-27 13:00:00,232.04,232.24,232.01,232.24,1308.0,217.1946,217.3818,217.1666,217.3818,1308.0
2020-10-27 13:05:00,232.4,232.42,232.04,232.08,2381.0,217.5316,217.5503,217.1946,217.2321,2381.0
2020-10-27 13:10:00,232.08,232.19,231.97,232.03,2706.0,217.2321,217.335,217.1291,217.1853,2706.0
2020-10-27 13:15:00,232.05,232.05,231.91,231.92,3371.0,217.204,217.204,217.073,217.0823,3371.0
2020-10-27 13:20:00,231.95,232.23,231.7,232.23,3528.0,217.1104,217.3725,216.8764,217.3725,3528.0
2020-10-27 13:25:00,232.18,232.61,231.99,232.55,4207.0,217.3257,217.7282,217.1478,217.672,4207.0
2020-10-27 13:30:00,232.55,232.88,232.42,232.78,3864.0,217.672,217.9809,217.5503,217.8873,3864.0
2020-10-27 13:35:00,232.74,232.74,232.42,232.43,3214.0,217.8499,217.8499,217.5503,217.5597,3214.0
2020-10-27 13:40:00,232.41,232.67,232.37,232.61,5247.0,217.541,217.7843,217.5035,217.7282,5247.0
2020-10-27 13:45:00,232.65,232.68,232.44,232.52,6415.0,217.7656,217.7937,217.5691,217.6439,6415.0
2020-10-27 13:50:00,232.57,232.57,232.09,232.24,5506.0,217.6907,217.6907,217.2414,217.3818,5506.0
2020-10-27 13:55:00,232.17,232.17,231.98,232.09,3281.0,217.3163,217.3163,217.1385,217.2414,3281.0
2020-10-27 14:00:00,232.12,232.13,231.84,231.85,4152.0,217.2695,217.2789,217.0074,217.0168,4152.0
2020-10-27 14:05:00,231.89,231.95,231.71,231.77,4158.0,217.0542,217.1104,216.8858,216.9419,4158.0
2020-10-27 14:10:00,231.7,231.8,231.59,231.79,3485.0,216.8764,216.97,216.7734,216.9606,3485.0
2020-10-27 14:15:00,231.68,231.77,231.08,231.15,3163.0,216.8577,216.9419,216.2961,216.3616,3163.0
2020-10-27 14:20:00,231.29,231.5,231.24,231.46,3117.0,216.4926,216.6892,216.4458,216.6517,3117.0
2020-10-27 14:25:00,231.47,231.49,231.31,231.35,2000.0,216.6611,216.6798,216.5113,216.5488,2000.0
2020-10-27 14:30:00,231.33,231.39,231.05,231.14,4804.0,216.5301,216.5862,216.268,216.3522,4804.0
2020-10-27 14:35:00,231.12,231.13,230.82,230.92,4301.0,216.3335,216.3429,216.0527,216.1463,4301.0
2020-10-27 14:40:00,230.91,230.98,230.77,230.79,5069.0,216.1369,216.2025,216.0059,216.0246,5069.0
2020-10-27 14:45:00,230.86,231.07,230.56,230.92,3503.0,216.0901,216.2867,215.8093,216.1463,3503.0
2020-10-27 14:50:00,230.93,230.95,230.58,230.73,4673.0,216.1557,216.1744,215.828,215.9685,4673.0
2020-10-27 14:55:00,230.6,230.84,230.6,230.72,2228.0,215.8468,216.0714,215.8468,215.9591,2228.0
2020-10-27 15:00:00,230.8,230.97,230.73,230.82,4608.0,216.034,216.1931,215.9685,216.0527,4608.0
2020-10-27 15:05:00,230.84,230.89,230.43,230.56,4451.0,216.0714,216.1182,215.6876,215.8093,4451.0
2020-10-27 15:10:00,230.56,230.65,230.55,230.57,3669.0,215.8093,215.8936,215.8,215.8187,3669.0
2020-10-27 15:15:00,230.52,230.67,230.35,230.67,3947.0,215.7719,215.9123,215.6128,215.9123,3947.0
2020-10-27 15:20:00,230.77,231.52,230.77,231.52,4123.0,216.0059,216.7079,216.0059,216.7079,4123.0
2020-10-27 15:25:00,231.46,231.84,231.44,231.72,4168.0,216.6517,217.0074,216.633,216.8951,4168.0
2020-10-27 15:30:00,231.72,231.95,231.5,231.7,5800.0,216.8951,217.1104,216.6892,216.8764,5800.0
2020-10-27 15:35:00,231.64,232.01,231.62,231.88,5334.0,216.8202,217.1666,216.8015,217.0449,5334.0
2020-10-27 15:40:00,231.96,232.01,231.77,231.83,6298.0,217.1198,217.1666,216.9419,216.9981,6298.0
2020-10-27 15:45:00,231.83,231.83,231.21,231.41,4997.0,216.9981,216.9981,216.4177,216.6049,4997.0
2020-10-27 15:50:00,231.35,231.56,231.11,231.32,26170.0,216.5488,216.7454,216.3241,216.5207,26170.0
2020-10-27 15:55:00,231.3,231.32,231.04,231.05,36467.0,216.502,216.5207,216.2586,216.268,36467.0
2020-10-28 09:30:00,226.81,227.0,225.14,225.97,34622.0,212.2992,212.4771,210.7361,211.513,34622.0
2020-10-28 09:35:00,225.98,226.81,225.11,226.73,12474.0,211.5223,212.2992,210.708,212.2244,12474.0
2020-10-28 09:40:00,226.99,227.6,226.74,227.29,5968.0,212.4677,213.0387,212.2337,212.7485,5968.0
2020-10-28 09:45:00,227.43,227.51,226.94,227.09,6595.0,212.8796,212.9545,212.4209,212.5613,6595.0
2020-10-28 09:50:00,226.98,227.28,226.77,227.01,6751.0,212.4584,212.7392,212.2618,212.4864,6751.0
2020-10-28 09:55:00,226.84,226.84,225.55,226.02,13983.0,212.3273,212.3273,211.1199,211.5598,13983.0
2020-10-28 10:00:00,225.95,226.02,225.28,225.35,7470.0,211.4943,211.5598,210.8671,210.9327,7470.0
2020-10-28 10:05:00,225.28,225.86,225.18,225.51,8361.0,210.8671,211.41,210.7735,211.0824,8361.0
2020-10-28 10:10:00,225.37,225.59,225.18,225.31,15550.0,210.9514,211.1573,210.7735,210.8952,15550.0
2020-10-28 10:15:00,225.4,225.4,224.18,224.18,6157.0,210.9795,210.9795,209.8375,209.8375,6157.0
2020-10-28 10:20:00,224.1,224.15,223.08,223.08,13806.0,209.7626,209.8094,208.8079,208.8079,13806.0
2020-10-28 10:25:00,223.24,223.39,222.61,222.93,8932.0,208.9576,209.098,208.368,208.6675,8932.0
2020-10-28 10:30:00,223.03,223.56,222.75,223.37,3500.0,208.7611,209.2572,208.499,209.0793,3500.0
2020-10-28 10:35:00,223.45,223.57,223.01,223.01,3978.0,209.1542,209.2665,208.7424,208.7424,3978.0
2020-10-28 10:40:00,223.12,223.24,222.53,223.24,13522.0,208.8453,208.9576,208.2931,208.9576,13522.0
2020-10-28 10:45:00,223.35,223.35,222.5,222.61,11901.0,209.0606,209.0606,208.265,208.368,11901.0
2020-10-28 10:50:00,222.68,222.86,222.24,222.34,9338.0,208.4335,208.602,208.0216,208.1152,9338.0
2020-10-28 10:55:00,222.36,223.11,222.29,223.1,32655.0,208.1339,208.836,208.0684,208.8266,32655.0
2020-10-28 11:00:00,223.11,223.32,221.86,222.09,9539.0,208.836,209.0325,207.6659,207.8812,9539.0
2020-10-28 11:05:00,222.17,223.48,222.17,223.38,6415.0,207.9561,209.1823,207.9561,209.0887,6415.0
2020-10-28 11:10:00,223.3,223.92,223.25,223.78,5237.0,209.0138,209.5941,208.967,209.4631,5237.0
2020-10-28 11:15:00,223.61,223.63,223.11,223.27,5207.0,209.304,209.3227,208.836,208.9857,5207.0
2020-10-28 11:20:00,223.35,223.5,222.96,222.96,2621.0,209.0606,209.201,208.6956,208.6956,2621.0
2020-10-28 11:25:00,223.08,223.1,222.66,223.02,6088.0,208.8079,208.8266,208.4148,208.7517,6088.0
2020-10-28 11:30:00,222.85,222.86,222.18,222.36,4293.0,208.5926,208.602,207.9655,208.1339,4293.0
2020-10-28 11:35:00,222.4,222.57,222.25,222.47,4221.0,208.1714,208.3305,208.031,208.2369,4221.0
2020-10-28 11:40:00,222.47,222.9,222.32,222.9,4565.0,208.2369,208.6394,208.0965,208.6394,4565.0
2020-10-28 11:45:00,222.94,223.71,222.93,223.63,4453.0,208.6768,209.3976,208.6675,209.3227,4453.0
2020-10-28 11:50:00,223.71,224.19,223.54,223.93,6600.0,209.3976,209.8469,209.2385,209.6035,6600.0
2020-10-28 11:55:00,223.8,224.22,223.64,223.95,4193.0,209.4818,209.8749,209.3321,209.6222,4193.0
2020-10-28 12:00:00,223.86,224.08,223.65,224.04,6290.0,209.538,209.7439,209.3414,209.7065,6290.0
2020-10-28 12:05:00,224.05,224.14,223.66,223.69,5512.0,209.7158,209.8001,209.3508,209.3789,5512.0
2020-10-28 12:10:00,223.73,224.15,223.72,224.06,11611.0,209.4163,209.8094,209.4069,209.7252,11611.0
2020-10-28 12:15:00,224.06,224.11,223.59,223.69,4743.0,209.7252,209.772,209.2853,209.3789,4743.0
2020-10-28 12:20:00,223.76,223.83,223.56,223.71,6825.0,209.4444,209.5099,209.2572,209.3976,6825.0
2020-10-28 12:25:00,223.82,223.82,222.93,222.93,3218.0,209.5005,209.5005,208.6675,208.6675,3218.0
2020-10-28 12:30:00,222.95,223.16,222.87,223.09,4439.0,208.6862,208.8828,208.6113,208.8172,4439.0
2020-10-28 12:35:00,223.14,223.15,222.56,222.62,2670.0,208.864,208.8734,208.3211,208.3773,2670.0
2020-10-28 12:40:00,222.44,222.71,222.3,222.71,2788.0,208.2088,208.4616,208.0778,208.4616,2788.0
2020-10-28 12:45:00,222.68,222.72,222.31,222.45,3294.0,208.4335,208.4709,208.0871,208.2182,3294.0
2020-10-28 12:50:00,222.34,222.56,222.03,222.56,2715.0,208.1152,208.3211,207.8251,208.3211,2715.0
2020-10-28 12:55:00,222.45,222.64,222.09,222.09,6206.0,208.2182,208.396,207.8812,207.8812,6206.0
2020-10-28 13:00:00,222.09,222.19,221.63,222.09,7241.0,207.8812,207.9748,207.4506,207.8812,7241.0
2020-10-28 13:05:00,222.03,222.21,221.91,222.13,3972.0,207.8251,207.9935,207.7127,207.9187,3972.0
2020-10-28 13:10:00,221.94,222.25,221.86,222.24,5743.0,207.7408,208.031,207.6659,208.0216,5743.0
2020-10-28 13:15:00,222.12,222.16,221.78,222.16,4752.0,207.9093,207.9467,207.5911,207.9467,4752.0
2020-10-28 13:20:00,222.18,222.2,221.97,222.08,3597.0,207.9655,207.9842,207.7689,207.8719,3597.0
2020-10-28 13:25:00,222.06,222.51,221.96,222.39,2160.0,207.8531,208.2743,207.7595,208.162,2160.0
2020-10-28 13:30:00,222.51,222.77,222.22,222.77,2919.0,208.2743,208.5177,208.0029,208.5177,2919.0
2020-10-28 13:35:00,222.91,223.17,222.84,222.9,3667.0,208.6488,208.8921,208.5832,208.6394,3667.0
2020-10-28 13:40:00,222.97,222.97,222.75,222.94,3190.0,208.7049,208.7049,208.499,208.6768,3190.0
2020-10-28 13:45:00,222.91,223.17,222.89,223.17,3435.0,208.6488,208.8921,208.63,208.8921,3435.0
2020-10-28 13:50:00,223.09,223.09,222.89,222.97,1956.0,208.8172,208.8172,208.63,208.7049,1956.0
2020-10-28 13:55:00,222.96,223.21,222.88,223.21,2304.0,208.6956,208.9296,208.6207,208.9296,2304.0
2020-10-28 14:00:00,223.06,223.06,222.55,222.75,2681.0,208.7892,208.7892,208.3118,208.499,2681.0
2020-10-28 14:05:00,222.69,222.99,222.57,222.74,4597.0,208.4428,208.7236,208.3305,208.4896,4597.0
2020-10-28 14:10:00,222.73,223.0,222.57,222.58,5490.0,208.4803,208.733,208.3305,208.3399,5490.0
2020-10-28 14:15:00,222.49,222.61,222.22,222.51,4291.0,208.2556,208.368,208.0029,208.2743,4291.0
2020-10-28 14:20:00,222.58,223.08,222.58,223.08,3314.0,208.3399,208.8079,208.3399,208.8079,3314.0
2020-10-28 14:25:00,223.01,223.33,222.97,223.16,4786.0,208.7424,209.0419,208.7049,208.8828,4786.0
2020-10-28 14:30:00,223.2,223.21,222.67,222.81,4102.0,208.9202,208.9296,208.4241,208.5552,4102.0
2020-10-28 14:35:00,222.79,222.79,222.07,222.17,4798.0,208.5364,208.5364,207.8625,207.9561,4798.0
2020-10-28 14:40:00,222.24,222.46,222.13,222.35,2391.0,208.0216,208.2275,207.9187,208.1246,2391.0
2020-10-28 14:45:00,222.28,222.55,222.22,222.4,2979.0,208.0591,208.3118,208.0029,208.1714,2979.0
2020-10-28 14:50:00,222.37,222.48,221.91,221.97,4146.0,208.1433,208.2463,207.7127,207.7689,4146.0
2020-10-28 14:55:00,221.9,222.55,221.89,222.55,3588.0,207.7034,208.3118,207.694,208.3118,3588.0
2020-10-28 15:00:00,222.46,222.51,221.87,221.87,4636.0,208.2275,208.2743,207.6753,207.6753,4636.0
2020-10-28 15:05:00,221.85,222.17,221.85,222.09,3868.0,207.6566,207.9561,207.6566,207.8812,3868.0
2020-10-28 15:10:00,222.09,222.36,221.76,222.26,4111.0,207.8812,208.1339,207.5723,208.0403,4111.0
2020-10-28 15:15:00,222.14,222.19,221.98,222.08,5937.0,207.928,207.9748,207.7783,207.8719,5937.0
2020-10-28 15:20:00,222.06,222.7,221.98,222.7,4851.0,207.8531,208.4522,207.7783,208.4522,4851.0
2020-10-28 15:25:00,222.79,222.92,222.55,222.56,4689.0,208.5364,208.6581,208.3118,208.3211,4689.0
2020-10-28 15:30:00,222.46,222.76,222.38,222.58,4808.0,208.2275,208.5084,208.1527,208.3399,4808.0
2020-10-28 15:35:00,222.62,222.64,221.78,221.82,10925.0,208.3773,208.396,207.5911,207.6285,10925.0
2020-10-28 15:40:00,221.86,222.12,221.76,221.89,11331.0,207.6659,207.9093,207.5723,207.694,11331.0
2020-10-28 15:45:00,221.93,222.09,221.51,221.64,14214.0,207.7315,207.8812,207.3383,207.46,14214.0
2020-10-28 15:50:00,221.58,221.75,221.13,221.17,20428.0,207.4038,207.563,206.9826,207.0201,20428.0
2020-10-28 15:55:00,221.26,221.26,220.4,220.72,78989.0,207.1043,207.1043,206.2993,206.5989,78989.0
2020-10-29 09:30:00,220.55,221.14,220.31,220.94,18883.0,206.4397,206.992,206.2151,206.8048,18883.0
2020-10-29 09:35:00,220.59,221.45,220.01,220.71,8628.0,206.4772,207.2822,205.9343,206.5895,8628.0
2020-10-29 09:40:00,220.56,220.57,219.12,220.09,9857.0,206.4491,206.4585,205.1012,206.0092,9857.0
2020-10-29 09:45:00,220.36,221.78,219.94,220.81,8795.0,206.2619,207.5911,205.8688,206.6831,8795.0
2020-10-29 09:50:00,221.06,222.76,220.6,222.76,7236.0,206.9171,208.5084,206.4865,208.5084,7236.0
2020-10-29 09:55:00,222.57,223.29,222.0,222.95,6890.0,208.3305,209.0044,207.797,208.6862,6890.0
2020-10-29 10:00:00,222.84,223.64,222.73,223.46,4858.0,208.5832,209.3321,208.4803,209.1636,4858.0
2020-10-29 10:05:00,223.43,223.51,222.97,223.16,6857.0,209.1355,209.2104,208.7049,208.8828,6857.0
2020-10-29 10:10:00,223.06,223.47,222.88,223.01,7548.0,208.7892,209.1729,208.6207,208.7424,7548.0
2020-10-29 10:15:00,223.03,224.34,223.03,224.01,5475.0,208.7611,209.9873,208.7611,209.6784,5475.0
2020-10-29 10:20:00,224.01,224.39,223.72,224.25,8249.0,209.6784,210.0341,209.4069,209.903,8249.0
2020-10-29 10:25:00,224.31,224.49,223.9,224.21,4426.0,209.9592,210.1277,209.5754,209.8656,4426.0
2020-10-29 10:30:00,224.34,224.51,224.1,224.41,5938.0,209.9873,210.1464,209.7626,210.0528,5938.0
2020-10-29 10:35:00,224.4,225.29,224.29,225.22,4514.0,210.0434,210.8765,209.9405,210.811,4514.0
2020-10-29 10:40:00,225.28,225.29,224.39,224.55,10224.0,210.8671,210.8765,210.0341,210.1838,10224.0
2020-10-29 10:45:00,224.56,224.61,223.87,224.04,3805.0,210.1932,210.24,209.5473,209.7065,3805.0
2020-10-29 10:50:00,224.01,224.13,223.63,224.12,5510.0,209.6784,209.7907,209.3227,209.7813,5510.0
2020-10-29 10:55:00,224.23,224.23,223.67,224.01,7862.0,209.8843,209.8843,209.3601,209.6784,7862.0
2020-10-29 11:00:00,224.01,224.09,223.67,223.86,7774.0,209.6784,209.7533,209.3601,209.538,7774.0
2020-10-29 11:05:00,223.87,224.06,223.75,223.98,3726.0,209.5473,209.7252,209.435,209.6503,3726.0
2020-10-29 11:10:00,223.86,224.32,223.77,224.25,3285.0,209.538,209.9685,209.4537,209.903,3285.0
2020-10-29 11:15:00,224.2,224.66,224.14,224.44,3881.0,209.8562,210.2868,209.8001,210.0809,3881.0
2020-10-29 11:20:00,224.39,224.51,224.18,224.39,5011.0,210.0341,210.1464,209.8375,210.0341,5011.0
2020-10-29 11:25:00,224.43,224.67,223.81,223.81,2402.0,210.0715,210.2962,209.4912,209.4912,2402.0
2020-10-29 11:30:00,223.83,224.18,223.71,224.11,4228.0,209.5099,209.8375,209.3976,209.772,4228.0
2020-10-29 11:35:00,223.96,224.13,223.84,224.03,3010.0,209.6316,209.7907,209.5193,209.6971,3010.0
2020-10-29 11:40:00,224.06,224.22,223.28,223.31,4595.0,209.7252,209.8749,208.9951,209.0232,4595.0
2020-10-29 11:45:00,223.3,223.7,223.16,223.58,2426.0,209.0138,209.3882,208.8828,209.2759,2426.0
2020-10-29 11:50:00,223.53,223.65,223.14,223.25,3102.0,209.2291,209.3414,208.864,208.967,3102.0
2020-10-29 11:55:00,223.3,223.69,222.82,223.05,3820.0,209.0138,209.3789,208.5645,208.7798,3820.0
2020-10-29 12:00:00,223.1,223.24,222.67,222.67,3117.0,208.8266,208.9576,208.4241,208.4241,3117.0
2020-10-29 12:05:00,222.45,222.94,222.45,222.86,3331.0,208.2182,208.6768,208.2182,208.602,3331.0
2020-10-29 12:10:00,222.78,223.67,222.67,223.67,7802.0,208.5271,209.3601,208.4241,209.3601,7802.0
2020-10-29 12:15:00,223.59,223.96,223.39,223.87,8712.0,209.2853,209.6316,209.098,209.5473,8712.0
2020-10-29 12:20:00,224.09,224.09,223.3,223.37,5691.0,209.7533,209.7533,209.0138,209.0793,5691.0
2020-10-29 12:25:00,223.56,223.93,223.5,223.5,9807.0,209.2572,209.6035,209.201,209.201,9807.0
2020-10-29 12:30:00,223.49,223.66,223.29,223.36,3731.0,209.1916,209.3508,209.0044,209.07,3731.0
2020-10-29 12:35:00,223.39,223.69,223.33,223.5,3753.0,209.098,209.3789,209.0419,209.201,3753.0
2020-10-29 12:40:00,223.47,223.47,223.12,223.35,3256.0,209.1729,209.1729,208.8453,209.0606,3256.0
2020-10-29 12:45:00,223.25,223.76,223.25,223.61,6270.0,208.967,209.4444,208.967,209.304,6270.0
2020-10-29 12:50:00,223.85,223.87,223.5,223.7,5574.0,209.5286,209.5473,209.201,209.3882,5574.0
2020-10-29 12:55:00,223.76,223.76,223.28,223.28,4088.0,209.4444,209.4444,208.9951,208.9951,4088.0
2020-10-29 13:00:00,223.44,223.5,223.25,223.43,2492.0,209.1448,209.201,208.967,209.1355,2492.0
2020-10-29 13:05:00,223.23,223.3,222.86,222.86,2803.0,208.9483,209.0138,208.602,208.602,2803.0
2020-10-29 13:10:00,223.0,223.3,222.92,223.08,3048.0,208.733,209.0138,208.6581,208.8079,3048.0
2020-10-29 13:15:00,223.24,223.3,223.07,223.09,2591.0,208.9576,209.0138,208.7985,208.8172,2591.0
2020-10-29 13:20:00,223.22,223.67,223.22,223.42,4961.0,208.9389,209.3601,208.9389,209.1261,4961.0
2020-10-29 13:25:00,223.4,223.53,223.31,223.48,7640.0,209.1074,209.2291,209.0232,209.1823,7640.0
2020-10-29 13:30:00,223.53,223.6,223.43,223.43,9838.0,209.2291,209.2946,209.1355,209.1355,9838.0
2020-10-29 13:35:00,223.49,223.5,223.15,223.37,4629.0,209.1916,209.201,208.8734,209.0793,4629.0
2020-10-29 13:40:00,223.41,223.68,223.33,223.66,8064.0,209.1168,209.3695,209.0419,209.3508,8064.0
2020-10-29 13:45:00,223.67,224.12,223.66,223.75,22763.0,209.3601,209.7813,209.3508,209.435,22763.0
2020-10-29 13:50:00,223.75,223.98,223.75,223.95,13851.0,209.435,209.6503,209.435,209.6222,13851.0
2020-10-29 13:55:00,224.0,224.0,223.81,223.84,15067.0,209.669,209.669,209.4912,209.5193,15067.0
2020-10-29 14:00:00,223.83,224.44,223.78,224.09,20664.0,209.5099,210.0809,209.4631,209.7533,20664.0
2020-10-29 14:05:00,224.07,224.61,224.04,224.53,12484.0,209.7345,210.24,209.7065,210.1651,12484.0
2020-10-29 14:10:00,224.51,224.76,224.5,224.59,7302.0,210.1464,210.3804,210.137,210.2213,7302.0
2020-10-29 14:15:00,224.63,225.31,224.62,225.18,15781.0,210.2587,210.8952,210.2494,210.7735,15781.0
2020-10-29 14:20:00,225.15,225.18,224.91,224.95,10500.0,210.7454,210.7735,210.5208,210.5582,10500.0
2020-10-29 14:25:00,224.96,225.11,224.8,224.8,11217.0,210.5676,210.708,210.4178,210.4178,11217.0
2020-10-29 14:30:00,224.85,225.05,224.58,225.05,11955.0,210.4646,210.6518,210.2119,210.6518,11955.0
2020-10-29 14:35:00,225.09,225.1,224.49,224.65,5120.0,210.6893,210.6986,210.1277,210.2774,5120.0
2020-10-29 14:40:00,224.71,224.87,224.47,224.56,5520.0,210.3336,210.4834,210.109,210.1932,5520.0
2020-10-29 14:45:00,224.44,224.58,224.19,224.23,7843.0,210.0809,210.2119,209.8469,209.8843,7843.0
2020-10-29 14:50:00,224.18,224.64,224.17,224.64,4184.0,209.8375,210.2681,209.8281,210.2681,4184.0
2020-10-29 14:55:00,224.56,224.85,224.21,224.34,6526.0,210.1932,210.4646,209.8656,209.9873,6526.0
2020-10-29 15:00:00,224.41,224.8,224.27,224.51,8414.0,210.0528,210.4178,209.9217,210.1464,8414.0
2020-10-29 15:05:00,224.51,224.58,224.26,224.37,4137.0,210.1464,210.2119,209.9124,210.0153,4137.0
2020-10-29 15:10:00,224.35,224.41,223.66,223.67,3674.0,209.9966,210.0528,209.3508,209.3601,3674.0
2020-10-29 15:15:00,223.78,224.09,223.55,224.08,5193.0,209.4631,209.7533,209.2478,209.7439,5193.0
2020-10-29 15:20:00,224.07,224.15,223.95,223.98,6987.0,209.7345,209.8094,209.6222,209.6503,6987.0
2020-10-29 15:25:00,223.95,224.13,223.76,223.8,7273.0,209.6222,209.7907,209.4444,209.4818,7273.0
2020-10-29 15:30:00,223.89,224.0,223.61,223.7,9446.0,209.5661,209.669,209.304,209.3882,9446.0
2020-10-29 15:35:00,223.7,223.71,223.46,223.68,9908.0,209.3882,209.3976,209.1636,209.3695,9908.0
2020-10-29 15:40:00,223.64,224.0,223.53,223.67,13240.0,209.3321,209.669,209.2291,209.3601,13240.0
2020-10-29 15:45:00,223.64,224.31,223.4,223.94,15770.0,209.3321,209.9592,209.1074,209.6129,15770.0
2020-10-29 15:50:00,223.98,224.52,223.8,224.3,25146.0,209.6503,210.1558,209.4818,209.9498,25146.0
2020-10-29 15:55:00,224.27,224.35,223.11,223.17,58193.0,209.9217,209.9966,208.836,208.8921,58193.0
2020-10-30 09:30:00,221.5,224.9,221.5,223.56,25642.0,207.329,210.5114,207.329,209.2572,25642.0
2020-10-30 09:35:00,223.38,224.03,222.78,222.89,4973.0,209.0887,209.6971,208.5271,208.63,4973.0
2020-10-30 09:40:00,222.7,223.45,222.4,222.43,5600.0,208.4522,209.1542,208.1714,208.1995,5600.0
2020-10-30 09:45:00,222.43,222.44,221.6,221.61,5594.0,208.1995,208.2088,207.4226,207.4319,5594.0
2020-10-30 09:50:00,221.63,222.58,221.36,222.22,4913.0,207.4506,208.3399,207.1979,208.0029,4913.0
2020-10-30 09:55:00,222.6,223.9,222.6,223.51,3382.0,208.3586,209.5754,208.3586,209.2104,3382.0
2020-10-30 10:00:00,223.41,223.57,222.41,222.65,9367.0,209.1168,209.2665,208.1807,208.4054,9367.0
2020-10-30 10:05:00,222.52,223.12,222.5,223.05,9456.0,208.2837,208.8453,208.265,208.7798,9456.0
2020-10-30 10:10:00,223.03,223.21,222.56,222.62,4439.0,208.7611,208.9296,208.3211,208.3773,4439.0
2020-10-30 10:15:00,222.55,222.87,222.31,222.46,4359.0,208.3118,208.6113,208.0871,208.2275,4359.0
2020-10-30 10:20:00,222.41,222.41,221.8,221.81,7909.0,208.1807,208.1807,207.6098,207.6191,7909.0
2020-10-30 10:25:00,221.68,221.8,221.19,221.33,6464.0,207.4974,207.6098,207.0388,207.1698,6464.0
2020-10-30 10:30:00,221.47,221.91,221.18,221.39,5821.0,207.3009,207.7127,207.0294,207.226,5821.0
2020-10-30 10:35:00,221.37,221.81,221.3,221.8,4161.0,207.2073,207.6191,207.1418,207.6098,4161.0
2020-10-30 10:40:00,221.61,221.62,220.39,220.9,7452.0,207.4319,207.4413,206.29,206.7674,7452.0
2020-10-30 10:45:00,220.81,221.13,220.25,220.49,7725.0,206.6831,206.9826,206.1589,206.3836,7725.0
2020-10-30 10:50:00,220.41,221.5,220.14,221.37,7753.0,206.3087,207.329,206.056,207.2073,7753.0
2020-10-30 10:55:00,221.4,221.4,219.89,219.93,9473.0,207.2354,207.2354,205.822,205.8594,9473.0
2020-10-30 11:00:00,219.84,221.58,219.84,221.44,5138.0,205.7752,207.4038,205.7752,207.2728,5138.0
2020-10-30 11:05:00,221.51,221.52,220.77,220.92,7937.0,207.3383,207.3477,206.6457,206.7861,7937.0
2020-10-30 11:10:00,221.11,221.98,221.11,221.96,9480.0,206.9639,207.7783,206.9639,207.7595,9480.0
2020-10-30 11:15:00,221.89,222.0,221.27,221.47,9343.0,207.694,207.797,207.1137,207.3009,9343.0
2020-10-30 11:20:00,221.34,221.43,220.76,220.93,11369.0,207.1792,207.2634,206.6363,206.7954,11369.0
2020-10-30 11:25:00,220.94,221.18,220.33,220.64,7478.0,206.8048,207.0294,206.2338,206.524,7478.0
2020-10-30 11:30:00,220.49,220.63,220.27,220.37,6877.0,206.3836,206.5146,206.1777,206.2713,6877.0
2020-10-30 11:35:00,220.37,220.37,220.01,220.15,4740.0,206.2713,206.2713,205.9343,206.0653,4740.0
2020-10-30 11:40:00,220.08,220.35,219.84,220.35,8000.0,205.9998,206.2525,205.7752,206.2525,8000.0
2020-10-30 11:45:00,220.41,220.93,220.17,220.77,4348.0,206.3087,206.7954,206.0841,206.6457,4348.0
2020-10-30 11:50:00,220.78,221.03,220.45,221.03,6035.0,206.655,206.889,206.3461,206.889,6035.0
2020-10-30 11:55:00,220.97,220.97,220.18,220.29,14841.0,206.8329,206.8329,206.0934,206.1964,14841.0
2020-10-30 12:00:00,220.49,221.27,220.47,221.13,3900.0,206.3836,207.1137,206.3649,206.9826,3900.0
2020-10-30 12:05:00,221.12,221.45,221.02,221.43,7476.0,206.9733,207.2822,206.8797,207.2634,7476.0
2020-10-30 12:10:00,221.42,221.51,221.07,221.22,5126.0,207.2541,207.3383,206.9265,207.0669,5126.0
2020-10-30 12:15:00,221.3,222.32,221.27,222.23,4268.0,207.1418,208.0965,207.1137,208.0123,4268.0
2020-10-30 12:20:00,222.2,222.29,221.87,222.23,7287.0,207.9842,208.0684,207.6753,208.0123,7287.0
2020-10-30 12:25:00,222.21,222.7,222.21,222.7,4836.0,207.9935,208.4522,207.9935,208.4522,4836.0
2020-10-30 12:30:00,222.62,222.87,222.48,222.48,9488.0,208.3773,208.6113,208.2463,208.2463,9488.0
2020-10-30 12:35:00,222.54,222.54,221.73,221.74,11135.0,208.3024,208.3024,207.5443,207.5536,11135.0
2020-10-30 12:40:00,221.61,221.91,221.48,221.91,3892.0,207.4319,207.7127,207.3102,207.7127,3892.0
2020-10-30 12:45:00,221.78,221.85,221.57,221.85,3316.0,207.5911,207.6566,207.3945,207.6566,3316.0
2020-10-30 12:50:00,221.66,221.95,221.63,221.8,3945.0,207.4787,207.7502,207.4506,207.6098,3945.0
2020-10-30 12:55:00,221.78,221.91,221.53,221.53,2267.0,207.5911,207.7127,207.357,207.357,2267.0
2020-10-30 13:00:00,221.52,221.72,221.44,221.62,3349.0,207.3477,207.5349,207.2728,207.4413,3349.0
2020-10-30 13:05:00,221.49,221.49,220.99,221.01,5586.0,207.3196,207.3196,206.8516,206.8703,5586.0
2020-10-30 13:10:00,221.06,221.15,220.75,220.84,3132.0,206.9171,207.0014,206.6269,206.7112,3132.0
2020-10-30 13:15:00,220.74,220.74,220.44,220.47,4372.0,206.6176,206.6176,206.3368,206.3649,4372.0
2020-10-30 13:20:00,220.43,220.66,220.39,220.51,5149.0,206.3274,206.5427,206.29,206.4023,5149.0
2020-10-30 13:25:00,220.59,221.09,220.44,221.09,1617.0,206.4772,206.9452,206.3368,206.9452,1617.0
2020-10-30 13:30:00,220.93,220.93,220.55,220.63,2844.0,206.7954,206.7954,206.4397,206.5146,2844.0
2020-10-30 13:35:00,220.57,220.57,220.16,220.44,5907.0,206.4585,206.4585,206.0747,206.3368,5907.0
2020-10-30 13:40:00,220.62,220.89,220.45,220.71,3201.0,206.5053,206.758,206.3461,206.5895,3201.0
2020-10-30 13:45:00,220.65,220.67,220.2,220.35,4236.0,206.5333,206.5521,206.1121,206.2525,4236.0
2020-10-30 13:50:00,220.52,220.65,220.36,220.48,3688.0,206.4117,206.5333,206.2619,206.3742,3688.0
2020-10-30 13:55:00,220.38,220.71,220.24,220.61,2761.0,206.2806,206.5895,206.1496,206.4959,2761.0
2020-10-30 14:00:00,220.6,220.74,220.47,220.64,4543.0,206.4865,206.6176,206.3649,206.524,4543.0
2020-10-30 14:05:00,220.66,221.03,220.64,220.71,5028.0,206.5427,206.889,206.524,206.5895,5028.0
2020-10-30 14:10:00,220.68,220.73,219.8,219.98,6794.0,206.5614,206.6082,205.7377,205.9062,6794.0
2020-10-30 14:15:00,219.98,220.32,219.93,220.2,5681.0,205.9062,206.2245,205.8594,206.1121,5681.0
2020-10-30 14:20:00,220.16,220.16,219.62,219.62,5050.0,206.0747,206.0747,205.5692,205.5692,5050.0
2020-10-30 14:25:00,219.58,219.58,218.97,219.09,4528.0,205.5318,205.5318,204.9608,205.0732,4528.0
2020-10-30 14:30:00,219.02,219.02,218.45,218.61,33542.0,205.0076,205.0076,204.4741,204.6239,33542.0
2020-10-30 14:35:00,218.47,218.78,218.05,218.44,7409.0,204.4928,204.783,204.0997,204.4647,7409.0
2020-10-30 14:40:00,218.23,218.3,217.44,217.44,6555.0,204.2682,204.3337,203.5287,203.5287,6555.0
2020-10-30 14:45:00,217.43,218.1,217.25,217.9,9166.0,203.5194,204.1465,203.3509,203.9593,9166.0
2020-10-30 14:50:00,217.99,218.07,217.69,217.89,8200.0,204.0435,204.1184,203.7627,203.9499,8200.0
2020-10-30 14:55:00,217.81,218.44,217.81,218.0,5648.0,203.875,204.4647,203.875,204.0529,5648.0
2020-10-30 15:00:00,217.82,218.15,217.69,217.83,6572.0,203.8844,204.1933,203.7627,203.8938,6572.0
2020-10-30 15:05:00,217.92,218.1,217.53,217.75,8003.0,203.978,204.1465,203.613,203.8189,8003.0
2020-10-30 15:10:00,217.67,218.33,217.62,218.33,12594.0,203.744,204.3618,203.6972,204.3618,12594.0
2020-10-30 15:15:00,218.3,218.39,217.72,217.81,14743.0,204.3337,204.4179,203.7908,203.875,14743.0
2020-10-30 15:20:00,217.87,217.99,217.51,217.63,11605.0,203.9312,204.0435,203.5942,203.7066,11605.0
2020-10-30 15:25:00,217.73,217.73,217.01,217.21,20028.0,203.8002,203.8002,203.1262,203.3134,20028.0
2020-10-30 15:30:00,217.21,217.22,216.55,216.63,25996.0,203.3134,203.3228,202.6957,202.7705,25996.0
2020-10-30 15:35:00,216.7,216.72,216.25,216.52,36612.0,202.8361,202.8548,202.4148,202.6676,36612.0
2020-10-30 15:40:00,216.58,217.69,216.54,217.69,24902.0,202.7237,203.7627,202.6863,203.7627,24902.0
2020-10-30 15:45:00,217.98,218.82,217.79,218.08,16696.0,204.0342,204.8204,203.8563,204.1278,16696.0
2020-10-30 15:50:00,218.14,219.21,218.13,218.89,24820.0,204.1839,205.1855,204.1746,204.8859,24820.0
2020-10-30 15:55:00,218.85,219.92,218.76,219.88,90037.0,204.8485,205.85,204.7643,205.8126,90037.0
2020-11-02 09:30:00,233.54,237.82,229.3,230.97,126326.0,218.5987,222.6049,214.6299,216.1931,126326.0
2020-11-02 09:35:00,230.94,232.76,230.52,232.26,49291.0,216.165,217.8686,215.7719,217.4006,49291.0
2020-11-02 09:40:00,232.3,232.62,230.94,231.16,29456.0,217.438,217.7375,216.165,216.3709,29456.0
2020-11-02 09:45:00,231.18,232.48,231.08,231.17,23341.0,216.3897,217.6065,216.2961,216.3803,23341.0
2020-11-02 09:50:00,231.11,231.63,229.29,230.31,62629.0,216.3241,216.8109,214.6206,215.5753,62629.0
2020-11-02 09:55:00,230.29,231.26,230.11,230.17,30141.0,215.5566,216.4645,215.3881,215.4443,30141.0
2020-11-02 10:00:00,230.44,230.82,225.58,226.05,79792.0,215.697,216.0527,211.1479,211.5879,79792.0
2020-11-02 10:05:00,226.04,228.82,226.04,228.52,41597.0,211.5785,214.1806,211.5785,213.8998,41597.0
2020-11-02 10:10:00,228.31,229.3,228.3,228.87,27939.0,213.7033,214.6299,213.6939,214.2275,27939.0
2020-11-02 10:15:00,228.68,228.68,226.81,227.76,49594.0,214.0496,214.0496,212.2992,213.1885,49594.0
2020-11-02 10:20:00,227.69,228.04,227.25,227.96,18740.0,213.1229,213.4506,212.7111,213.3757,18740.0
2020-11-02 10:25:00,228.12,228.41,226.46,226.9,19249.0,213.5254,213.7969,211.9716,212.3835,19249.0
2020-11-02 10:30:00,226.68,226.68,224.6,225.04,29239.0,212.1776,212.1776,210.2306,210.6425,29239.0
2020-11-02 10:35:00,225.21,225.75,224.2,224.73,24547.0,210.8016,211.3071,209.8562,210.3523,24547.0
2020-11-02 10:40:00,224.59,224.91,224.13,224.34,15429.0,210.2213,210.5208,209.7907,209.9873,15429.0
2020-11-02 10:45:00,224.37,224.61,223.22,223.6,19926.0,210.0153,210.24,208.9389,209.2946,19926.0
2020-11-02 10:50:00,223.7,223.83,222.71,223.19,19369.0,209.3882,209.5099,208.4616,208.9108,19369.0
2020-11-02 10:55:00,223.28,224.05,223.17,223.54,30287.0,208.9951,209.7158,208.8921,209.2385,30287.0
2020-11-02 11:00:00,223.48,223.62,221.82,222.26,30363.0,209.1823,209.3133,207.6285,208.0403,30363.0
2020-11-02 11:05:00,222.3,223.83,222.3,223.11,20101.0,208.0778,209.5099,208.0778,208.836,20101.0
2020-11-02 11:10:00,223.05,223.45,221.79,222.05,13844.0,208.7798,209.1542,207.6004,207.8438,13844.0
2020-11-02 11:15:00,221.94,222.05,220.58,221.14,31562.0,207.7408,207.8438,206.4678,206.992,31562.0
2020-11-02 11:20:00,221.12,222.34,220.42,222.11,36790.0,206.9733,208.1152,206.3181,207.8999,36790.0
2020-11-02 11:25:00,222.25,222.85,221.77,222.69,12188.0,208.031,208.5926,207.5817,208.4428,12188.0
2020-11-02 11:30:00,222.8,224.13,222.8,223.64,25121.0,208.5458,209.7907,208.5458,209.3321,25121.0
2020-11-02 11:35:00,223.63,224.99,223.63,224.87,24125.0,209.3227,210.5957,209.3227,210.4834,24125.0
2020-11-02 11:40:00,224.83,225.5,224.61,225.05,27582.0,210.4459,211.0731,210.24,210.6518,27582.0
2020-11-02 11:45:00,225.05,225.88,224.99,225.59,12674.0,210.6518,211.4287,210.5957,211.1573,12674.0
2020-11-02 11:50:00,225.54,225.76,224.78,225.38,11210.0,211.1105,211.3164,210.3991,210.9607,11210.0
2020-11-02 11:55:00,225.26,226.06,225.01,226.06,11429.0,210.8484,211.5972,210.6144,211.5972,11429.0
2020-11-02 12:00:00,226.07,226.17,225.02,225.19,10044.0,211.6066,211.7002,210.6238,210.7829,10044.0
2020-11-02 12:05:00,225.08,225.22,224.75,225.02,7543.0,210.6799,210.811,210.371,210.6238,7543.0
2020-11-02 12:10:00,225.13,225.23,224.18,224.7,19681.0,210.7267,210.8203,209.8375,210.3242,19681.0
2020-11-02 12:15:00,224.66,225.32,224.49,224.83,8003.0,210.2868,210.9046,210.1277,210.4459,8003.0
2020-11-02 12:20:00,224.97,225.23,224.31,224.59,7101.0,210.577,210.8203,209.9592,210.2213,7101.0
2020-11-02 12:25:00,224.72,225.22,224.64,224.83,10034.0,210.343,210.811,210.2681,210.4459,10034.0
2020-11-02 12:30:00,224.93,225.28,223.97,224.5,9182.0,210.5395,210.8671,209.6409,210.137,9182.0
2020-11-02 12:35:00,224.46,224.97,223.99,224.27,7622.0,210.0996,210.577,209.6597,209.9217,7622.0
2020-11-02 12:40:00,224.15,224.28,223.77,224.05,10681.0,209.8094,209.9311,209.4537,209.7158,10681.0
2020-11-02 12:45:00,224.09,224.15,223.44,223.76,6900.0,209.7533,209.8094,209.1448,209.4444,6900.0
2020-11-02 12:50:00,223.77,223.82,223.0,223.0,12603.0,209.4537,209.5005,208.733,208.733,12603.0
2020-11-02 12:55:00,223.0,224.28,222.89,223.84,16082.0,208.733,209.9311,208.63,209.5193,16082.0
2020-11-02 13:00:00,223.84,224.07,222.96,223.68,16315.0,209.5193,209.7345,208.6956,209.3695,16315.0
2020-11-02 13:05:00,223.88,223.91,223.37,223.54,5589.0,209.5567,209.5848,209.0793,209.2385,5589.0
2020-11-02 13:10:00,223.67,223.67,223.13,223.23,4929.0,209.3601,209.3601,208.8547,208.9483,4929.0
2020-11-02 13:15:00,223.13,223.13,222.51,222.66,10313.0,208.8547,208.8547,208.2743,208.4148,10313.0
2020-11-02 13:20:00,222.79,223.01,222.22,222.27,8918.0,208.5364,208.7424,208.0029,208.0497,8918.0
2020-11-02 13:25:00,222.11,222.13,221.55,222.04,9954.0,207.8999,207.9187,207.3758,207.8344,9954.0
2020-11-02 13:30:00,222.18,223.13,222.18,223.13,7309.0,207.9655,208.8547,207.9655,208.8547,7309.0
2020-11-02 13:35:00,222.97,222.97,222.16,222.43,8801.0,208.7049,208.7049,207.9467,208.1995,8801.0
2020-11-02 13:40:00,222.48,222.88,222.26,222.48,11823.0,208.2463,208.6207,208.0403,208.2463,11823.0
2020-11-02 13:45:00,222.51,222.91,222.36,222.4,8409.0,208.2743,208.6488,208.1339,208.1714,8409.0
2020-11-02 13:50:00,222.51,222.6,221.48,221.72,7299.0,208.2743,208.3586,207.3102,207.5349,7299.0
2020-11-02 13:55:00,221.59,222.09,221.42,221.47,12357.0,207.4132,207.8812,207.2541,207.3009,12357.0
2020-11-02 14:00:00,221.45,222.01,221.42,221.76,10440.0,207.2822,207.8063,207.2541,207.5723,10440.0
2020-11-02 14:05:00,221.82,222.57,221.82,222.38,13886.0,207.6285,208.3305,207.6285,208.1527,13886.0
2020-11-02 14:10:00,222.34,222.97,222.11,222.78,7640.0,208.1152,208.7049,207.8999,208.5271,7640.0
2020-11-02 14:15:00,222.69,222.91,222.4,222.91,9780.0,208.4428,208.6488,208.1714,208.6488,9780.0
2020-11-02 14:20:00,222.88,223.3,222.64,223.17,10347.0,208.6207,209.0138,208.396,208.8921,10347.0
2020-11-02 14:25:00,223.18,223.18,222.7,222.99,9856.0,208.9015,208.9015,208.4522,208.7236,9856.0
2020-11-02 14:30:00,223.08,223.44,222.7,222.74,8848.0,208.8079,209.1448,208.4522,208.4896,8848.0
2020-11-02 14:35:00,222.7,223.22,222.6,222.93,6606.0,208.4522,208.9389,208.3586,208.6675,6606.0
2020-11-02 14:40:00,223.06,223.12,222.72,222.95,7096.0,208.7892,208.8453,208.4709,208.6862,7096.0
2020-11-02 14:45:00,222.95,224.07,222.95,224.07,9269.0,208.6862,209.7345,208.6862,209.7345,9269.0
2020-11-02 14:50:00,223.97,224.07,222.94,222.94,16149.0,209.6409,209.7345,208.6768,208.6768,16149.0
2020-11-02 14:55:00,223.06,223.71,222.51,223.64,12804.0,208.7892,209.3976,208.2743,209.3321,12804.0
2020-11-02 15:00:00,223.8,224.11,223.27,223.49,9865.0,209.4818,209.772,208.9857,209.1916,9865.0
2020-11-02 15:05:00,223.43,223.44,223.06,223.14,7337.0,209.1355,209.1448,208.7892,208.864,7337.0
2020-11-02 15:10:00,223.2,223.54,223.02,223.4,14263.0,208.9202,209.2385,208.7517,209.1074,14263.0
2020-11-02 15:15:00,223.24,223.98,223.24,223.75,8241.0,208.9576,209.6503,208.9576,209.435,8241.0
2020-11-02 15:20:00,223.86,224.17,223.83,223.83,9761.0,209.538,209.8281,209.5099,209.5099,9761.0
2020-11-02 15:25:00,223.87,224.03,223.67,223.91,8846.0,209.5473,209.6971,209.3601,209.5848,8846.0
2020-11-02 15:30:00,223.95,224.37,223.45,223.45,17810.0,209.6222,210.0153,209.1542,209.1542,17810.0
2020-11-02 15:35:00,223.51,223.66,223.09,223.26,13262.0,209.2104,209.3508,208.8172,208.9764,13262.0
2020-11-02 15:40:00,223.3,223.31,222.85,222.85,16551.0,209.0138,209.0232,208.5926,208.5926,16551.0
2020-11-02 15:45:00,222.84,223.31,222.73,223.24,26239.0,208.5832,209.0232,208.4803,208.9576,26239.0
2020-11-02 15:50:00,223.31,223.54,223.08,223.45,31023.0,209.0232,209.2385,208.8079,209.1542,31023.0
2020-11-02 15:55:00,223.39,223.89,223.29,223.86,65725.0,209.098,209.5661,209.0044,209.538,65725.0
2020-11-03 09:30:00,226.06,227.11,223.86,226.82,66707.0,211.5972,212.5801,209.538,212.3086,66707.0
2020-11-03 09:35:00,226.42,227.55,225.67,225.72,8894.0,211.9342,212.9919,211.2322,211.279,8894.0
2020-11-03 09:40:00,225.74,226.2,223.25,225.14,16042.0,211.2977,211.7283,208.967,210.7361,16042.0
2020-11-03 09:45:00,225.14,225.5,224.35,225.5,13606.0,210.7361,211.0731,209.9966,211.0731,13606.0
2020-11-03 09:50:00,224.98,225.59,224.56,225.53,9977.0,210.5863,211.1573,210.1932,211.1011,9977.0
2020-11-03 09:55:00,225.46,225.49,224.34,224.72,7484.0,211.0356,211.0637,209.9873,210.343,7484.0
2020-11-03 10:00:00,224.77,225.71,224.42,225.51,10094.0,210.3898,211.2696,210.0622,211.0824,10094.0
2020-11-03 10:05:00,225.58,226.19,225.28,225.29,13162.0,211.1479,211.7189,210.8671,210.8765,13162.0
2020-11-03 10:10:00,225.15,225.31,223.79,224.12,14925.0,210.7454,210.8952,209.4725,209.7813,14925.0
2020-11-03 10:15:00,224.27,225.38,224.26,225.25,10962.0,209.9217,210.9607,209.9124,210.839,10962.0
2020-11-03 10:20:00,225.7,225.7,224.51,224.51,11935.0,211.2603,211.2603,210.1464,210.1464,11935.0
2020-11-03 10:25:00,224.57,225.54,224.26,224.53,8482.0,210.2026,211.1105,209.9124,210.1651,8482.0
2020-11-03 10:30:00,224.57,224.68,224.1,224.1,12608.0,210.2026,210.3055,209.7626,209.7626,12608.0
2020-11-03 10:35:00,224.05,224.6,223.58,224.17,24437.0,209.7158,210.2306,209.2759,209.8281,24437.0
2020-11-03 10:40:00,224.23,224.25,223.03,223.52,22251.0,209.8843,209.903,208.7611,209.2197,22251.0
2020-11-03 10:45:00,223.51,224.26,223.04,224.02,37054.0,209.2104,209.9124,208.7704,209.6877,37054.0
2020-11-03 10:50:00,224.02,224.69,223.73,224.47,17087.0,209.6877,210.3149,209.4163,210.109,17087.0
2020-11-03 10:55:00,224.54,225.38,224.49,225.13,22358.0,210.1745,210.9607,210.1277,210.7267,22358.0
2020-11-03 11:00:00,225.22,225.36,224.89,225.13,9871.0,210.811,210.942,210.5021,210.7267,9871.0
2020-11-03 11:05:00,225.23,225.27,224.9,225.05,7719.0,210.8203,210.8578,210.5114,210.6518,7719.0
2020-11-03 11:10:00,225.04,226.08,224.86,225.44,9684.0,210.6425,211.6159,210.474,211.0169,9684.0
2020-11-03 11:15:00,225.5,225.64,225.19,225.21,7694.0,211.0731,211.2041,210.7829,210.8016,7694.0
2020-11-03 11:20:00,225.3,225.65,224.99,225.09,5327.0,210.8859,211.2135,210.5957,210.6893,5327.0
2020-11-03 11:25:00,225.17,225.18,224.32,224.44,9611.0,210.7642,210.7735,209.9685,210.0809,9611.0
2020-11-03 11:30:00,224.46,224.76,224.45,224.55,5363.0,210.0996,210.3804,210.0902,210.1838,5363.0
2020-11-03 11:35:00,224.59,224.59,224.32,224.44,10334.0,210.2213,210.2213,209.9685,210.0809,10334.0
2020-11-03 11:40:00,224.48,224.48,223.87,224.02,5075.0,210.1183,210.1183,209.5473,209.6877,5075.0
2020-11-03 11:45:00,224.09,224.19,223.61,223.61,5201.0,209.7533,209.8469,209.304,209.304,5201.0
2020-11-03 11:50:00,223.58,223.75,223.1,223.18,3040.0,209.2759,209.435,208.8266,208.9015,3040.0
2020-11-03 11:55:00,223.1,223.19,222.68,223.12,10032.0,208.8266,208.9108,208.4335,208.8453,10032.0
2020-11-03 12:00:00,223.27,223.37,222.89,223.06,7657.0,208.9857,209.0793,208.63,208.7892,7657.0
2020-11-03 12:05:00,223.12,223.43,222.89,223.2,6568.0,208.8453,209.1355,208.63,208.9202,6568.0
2020-11-03 12:10:00,223.26,223.27,223.06,223.18,5378.0,208.9764,208.9857,208.7892,208.9015,5378.0
2020-11-03 12:15:00,223.08,223.63,222.91,223.48,15336.0,208.8079,209.3227,208.6488,209.1823,15336.0
2020-11-03 12:20:00,223.57,223.67,223.24,223.66,9739.0,209.2665,209.3601,208.9576,209.3508,9739.0
2020-11-03 12:25:00,223.55,223.61,223.42,223.49,5881.0,209.2478,209.304,209.1261,209.1916,5881.0
2020-11-03 12:30:00,223.41,223.47,223.25,223.32,16312.0,209.1168,209.1729,208.967,209.0325,16312.0
2020-11-03 12:35:00,223.38,223.45,223.21,223.38,7410.0,209.0887,209.1542,208.9296,209.0887,7410.0
2020-11-03 12:40:00,223.38,223.39,223.21,223.31,17358.0,209.0887,209.098,208.9296,209.0232,17358.0
2020-11-03 12:45:00,223.37,223.73,223.23,223.71,19866.0,209.0793,209.4163,208.9483,209.3976,19866.0
2020-11-03 12:50:00,223.71,223.71,222.87,222.87,9051.0,209.3976,209.3976,208.6113,208.6113,9051.0
2020-11-03 12:55:00,222.98,223.0,222.72,222.98,10587.0,208.7143,208.733,208.4709,208.7143,10587.0
2020-11-03 13:00:00,223.1,223.26,222.86,222.98,10364.0,208.8266,208.9764,208.602,208.7143,10364.0
2020-11-03 13:05:00,222.95,223.17,222.94,223.08,4645.0,208.6862,208.8921,208.6768,208.8079,4645.0
2020-11-03 13:10:00,223.1,223.59,223.07,223.59,12214.0,208.8266,209.2853,208.7985,209.2853,12214.0
2020-11-03 13:15:00,223.6,223.8,223.44,223.56,9100.0,209.2946,209.4818,209.1448,209.2572,9100.0
2020-11-03 13:20:00,223.64,223.75,223.41,223.66,4800.0,209.3321,209.435,209.1168,209.3508,4800.0
2020-11-03 13:25:00,223.74,224.0,223.45,223.58,12797.0,209.4257,209.669,209.1542,209.2759,12797.0
2020-11-03 13:30:00,223.74,223.77,223.35,223.37,4681.0,209.4257,209.4537,209.0606,209.0793,4681.0
2020-11-03 13:35:00,223.32,223.39,222.8,223.12,9477.0,209.0325,209.098,208.5458,208.8453,9477.0
2020-11-03 13:40:00,223.07,223.12,222.78,222.89,6456.0,208.7985,208.8453,208.5271,208.63,6456.0
2020-11-03 13:45:00,222.89,222.89,222.2,222.2,8015.0,208.63,208.63,207.9842,207.9842,8015.0
2020-11-03 13:50:00,222.3,222.43,221.64,221.64,6403.0,208.0778,208.1995,207.46,207.46,6403.0
2020-11-03 13:55:00,221.75,221.91,221.46,221.76,6896.0,207.563,207.7127,207.2915,207.5723,6896.0
2020-11-03 14:00:00,221.81,222.27,221.76,222.07,10818.0,207.6191,208.0497,207.5723,207.8625,10818.0
2020-11-03 14:05:00,222.06,222.39,221.99,222.31,7489.0,207.8531,208.162,207.7876,208.0871,7489.0
2020-11-03 14:10:00,222.37,223.08,222.37,223.03,9561.0,208.1433,208.8079,208.1433,208.7611,9561.0
2020-11-03 14:15:00,223.03,223.04,222.42,222.61,10376.0,208.7611,208.7704,208.1901,208.368,10376.0
2020-11-03 14:20:00,222.68,222.86,222.27,222.27,7484.0,208.4335,208.602,208.0497,208.0497,7484.0
2020-11-03 14:25:00,222.4,222.47,222.09,222.14,8583.0,208.1714,208.2369,207.8812,207.928,8583.0
2020-11-03 14:30:00,222.2,223.52,222.15,223.52,11503.0,207.9842,209.2197,207.9374,209.2197,11503.0
2020-11-03 14:35:00,223.59,224.12,223.49,224.08,11807.0,209.2853,209.7813,209.1916,209.7439,11807.0
2020-11-03 14:40:00,224.08,224.25,223.69,223.7,10409.0,209.7439,209.903,209.3789,209.3882,10409.0
2020-11-03 14:45:00,223.73,223.77,223.35,223.64,8669.0,209.4163,209.4537,209.0606,209.3321,8669.0
2020-11-03 14:50:00,223.64,223.64,223.21,223.51,6274.0,209.3321,209.3321,208.9296,209.2104,6274.0
2020-11-03 14:55:00,223.46,223.59,223.2,223.28,7944.0,209.1636,209.2853,208.9202,208.9951,7944.0
2020-11-03 15:00:00,223.21,223.33,223.0,223.33,6517.0,208.9296,209.0419,208.733,209.0419,6517.0
2020-11-03 15:05:00,223.21,223.35,223.14,223.22,5100.0,208.9296,209.0606,208.864,208.9389,5100.0
2020-11-03 15:10:00,223.28,223.5,223.19,223.34,7757.0,208.9951,209.201,208.9108,209.0512,7757.0
2020-11-03 15:15:00,223.35,223.61,223.33,223.43,9535.0,209.0606,209.304,209.0419,209.1355,9535.0
2020-11-03 15:20:00,223.49,223.77,223.22,223.38,14409.0,209.1916,209.4537,208.9389,209.0887,14409.0
2020-11-03 15:25:00,223.45,223.86,223.41,223.61,16453.0,209.1542,209.538,209.1168,209.304,16453.0
2020-11-03 15:30:00,223.68,224.17,223.48,224.17,16458.0,209.3695,209.8281,209.1823,209.8281,16458.0
2020-11-03 15:35:00,224.2,224.93,224.08,224.85,20267.0,209.8562,210.5395,209.7439,210.4646,20267.0
2020-11-03 15:40:00,224.94,225.64,224.59,224.59,27775.0,210.5489,211.2041,210.2213,210.2213,27775.0
2020-11-03 15:45:00,224.59,225.13,224.51,225.13,23973.0,210.2213,210.7267,210.1464,210.7267,23973.0
2020-11-03 15:50:00,225.1,225.89,224.95,225.89,38495.0,210.6986,211.4381,210.5582,211.4381,38495.0
2020-11-03 15:55:00,225.8,225.94,224.78,224.78,97109.0,211.3539,211.4849,210.3991,210.3991,97109.0
2020-11-04 09:30:00,226.83,227.23,225.86,226.22,28664.0,212.318,212.6924,211.41,211.747,28664.0
2020-11-04 09:35:00,225.69,227.16,225.46,226.45,17890.0,211.2509,212.6269,211.0356,211.9623,17890.0
2020-11-04 09:40:00,226.51,228.49,226.44,227.73,14989.0,212.0184,213.8718,211.9529,213.1604,14989.0
2020-11-04 09:45:00,228.36,228.79,227.52,227.91,6794.0,213.7501,214.1526,212.9638,213.3289,6794.0
2020-11-04 09:50:00,227.93,227.94,227.27,227.71,5282.0,213.3476,213.3569,212.7298,213.1417,5282.0
2020-11-04 09:55:00,227.81,228.86,227.81,228.69,6967.0,213.2353,214.2181,213.2353,214.059,6967.0
2020-11-04 10:00:00,228.75,228.83,228.11,228.41,8177.0,214.1151,214.19,213.5161,213.7969,8177.0
2020-11-04 10:05:00,228.43,228.76,228.03,228.39,4963.0,213.8156,214.1245,213.4412,213.7782,4963.0
2020-11-04 10:10:00,228.49,229.03,228.46,228.67,4673.0,213.8718,214.3772,213.8437,214.0402,4673.0
2020-11-04 10:15:00,228.63,229.45,228.35,229.21,8064.0,214.0028,214.7703,213.7407,214.5457,8064.0
2020-11-04 10:20:00,229.32,230.16,229.3,229.7,10062.0,214.6487,215.4349,214.6299,215.0043,10062.0
2020-11-04 10:25:00,229.6,230.31,229.13,230.1,19720.0,214.9107,215.5753,214.4708,215.3788,19720.0
2020-11-04 10:30:00,230.25,230.78,230.24,230.76,11870.0,215.5192,216.0153,215.5098,215.9965,11870.0
2020-11-04 10:35:00,230.66,230.73,229.3,229.52,7841.0,215.9029,215.9685,214.6299,214.8359,7841.0
2020-11-04 10:40:00,229.68,229.89,229.34,229.66,5368.0,214.9856,215.1822,214.6674,214.9669,5368.0
2020-11-04 10:45:00,229.73,230.08,229.26,229.26,3619.0,215.0324,215.36,214.5925,214.5925,3619.0
2020-11-04 10:50:00,229.51,230.17,229.24,229.97,10790.0,214.8265,215.4443,214.5738,215.2571,10790.0
2020-11-04 10:55:00,229.85,229.89,229.33,229.47,4071.0,215.1448,215.1822,214.658,214.7891,4071.0
2020-11-04 11:00:00,229.53,229.64,228.94,228.94,5075.0,214.8452,214.9482,214.293,214.293,5075.0
2020-11-04 11:05:00,228.81,228.94,228.55,228.69,6109.0,214.1713,214.293,213.9279,214.059,6109.0
2020-11-04 11:10:00,228.65,228.69,228.06,228.44,5097.0,214.0215,214.059,213.4693,213.825,5097.0
2020-11-04 11:15:00,228.48,228.5,228.0,228.25,5702.0,213.8624,213.8811,213.4131,213.6471,5702.0
2020-11-04 11:20:00,228.03,228.6,228.02,228.4,3731.0,213.4412,213.9747,213.4318,213.7875,3731.0
2020-11-04 11:25:00,228.4,228.51,228.17,228.51,4189.0,213.7875,213.8905,213.5722,213.8905,4189.0
2020-11-04 11:30:00,228.42,228.97,228.34,228.8,4604.0,213.8062,214.3211,213.7314,214.1619,4604.0
2020-11-04 11:35:00,228.7,229.06,228.12,228.12,3689.0,214.0683,214.4053,213.5254,213.5254,3689.0
2020-11-04 11:40:00,228.38,228.91,228.15,228.3,6805.0,213.7688,214.2649,213.5535,213.6939,6805.0
2020-11-04 11:45:00,228.31,228.75,228.2,228.46,3800.0,213.7033,214.1151,213.6003,213.8437,3800.0
2020-11-04 11:50:00,228.7,229.19,228.7,228.85,4830.0,214.0683,214.527,214.0683,214.2087,4830.0
2020-11-04 11:55:00,229.09,229.74,229.08,229.47,6631.0,214.4334,215.0418,214.424,214.7891,6631.0
2020-11-04 12:00:00,229.5,229.92,229.4,229.9,3453.0,214.8171,215.2103,214.7235,215.1916,3453.0
2020-11-04 12:05:00,229.69,230.0,229.44,229.6,5426.0,214.995,215.2852,214.761,214.9107,5426.0
2020-11-04 12:10:00,229.82,230.0,229.56,229.69,2000.0,215.1167,215.2852,214.8733,214.995,2000.0
2020-11-04 12:15:00,229.84,230.15,229.72,229.89,4022.0,215.1354,215.4256,215.0231,215.1822,4022.0
2020-11-04 12:20:00,230.04,230.18,229.91,230.04,5684.0,215.3226,215.4536,215.2009,215.3226,5684.0
2020-11-04 12:25:00,230.05,230.17,229.56,229.56,5034.0,215.332,215.4443,214.8733,214.8733,5034.0
2020-11-04 12:30:00,229.68,230.4,229.67,230.18,5833.0,214.9856,215.6596,214.9763,215.4536,5833.0
2020-11-04 12:35:00,230.26,230.36,230.01,230.19,6220.0,215.5285,215.6221,215.2945,215.463,6220.0
2020-11-04 12:40:00,230.33,230.36,229.86,230.05,4686.0,215.594,215.6221,215.1541,215.332,4686.0
2020-11-04 12:45:00,229.88,230.11,229.84,229.91,6131.0,215.1728,215.3881,215.1354,215.2009,6131.0
2020-11-04 12:50:00,229.99,230.3,229.95,230.23,3864.0,215.2758,215.566,215.2384,215.5004,3864.0
2020-11-04 12:55:00,230.22,230.91,230.22,230.57,10116.0,215.4911,216.1369,215.4911,215.8187,10116.0
2020-11-04 13:00:00,230.73,230.76,230.23,230.24,6643.0,215.9685,215.9965,215.5004,215.5098,6643.0
2020-11-04 13:05:00,230.25,230.41,229.86,230.19,4983.0,215.5192,215.6689,215.1541,215.463,4983.0
2020-11-04 13:10:00,230.26,230.57,230.24,230.3,9682.0,215.5285,215.8187,215.5098,215.566,9682.0
2020-11-04 13:15:00,230.25,230.41,229.89,229.89,6293.0,215.5192,215.6689,215.1822,215.1822,6293.0
2020-11-04 13:20:00,229.93,230.19,229.93,230.03,3384.0,215.2196,215.463,215.2196,215.3132,3384.0
2020-11-04 13:25:00,229.88,230.13,229.74,230.1,4517.0,215.1728,215.4068,215.0418,215.3788,4517.0
2020-11-04 13:30:00,230.13,230.41,229.98,230.35,8647.0,215.4068,215.6689,215.2664,215.6128,8647.0
2020-11-04 13:35:00,230.3,230.48,230.0,230.48,7766.0,215.566,215.7344,215.2852,215.7344,7766.0
2020-11-04 13:40:00,230.34,230.54,229.7,230.16,6247.0,215.6034,215.7906,215.0043,215.4349,6247.0
2020-11-04 13:45:00,230.36,230.51,229.85,230.1,4150.0,215.6221,215.7625,215.1448,215.3788,4150.0
2020-11-04 13:50:00,230.15,230.41,229.97,230.22,8363.0,215.4256,215.6689,215.2571,215.4911,8363.0
2020-11-04 13:55:00,230.42,230.57,230.23,230.35,4122.0,215.6783,215.8187,215.5004,215.6128,4122.0
2020-11-04 14:00:00,230.32,230.62,230.16,230.17,5811.0,215.5847,215.8655,215.4349,215.4443,5811.0
2020-11-04 14:05:00,230.28,230.56,230.27,230.52,4410.0,215.5472,215.8093,215.5379,215.7719,4410.0
2020-11-04 14:10:00,230.52,230.71,230.26,230.47,6447.0,215.7719,215.9497,215.5285,215.7251,6447.0
2020-11-04 14:15:00,230.35,230.35,229.8,230.12,4963.0,215.6128,215.6128,215.098,215.3975,4963.0
2020-11-04 14:20:00,230.2,230.29,229.98,229.98,3075.0,215.4724,215.5566,215.2664,215.2664,3075.0
2020-11-04 14:25:00,229.99,230.16,229.77,229.89,6975.0,215.2758,215.4349,215.0699,215.1822,6975.0
2020-11-04 14:30:00,229.99,230.13,229.85,229.86,2235.0,215.2758,215.4068,215.1448,215.1541,2235.0
2020-11-04 14:35:00,229.94,230.02,229.55,229.56,4260.0,215.229,215.3039,214.8639,214.8733,4260.0
2020-11-04 14:40:00,229.54,229.54,229.04,229.12,1719.0,214.8546,214.8546,214.3866,214.4615,1719.0
2020-11-04 14:45:00,229.16,229.46,229.1,229.14,6494.0,214.4989,214.7797,214.4427,214.4802,6494.0
2020-11-04 14:50:00,229.35,229.53,229.13,229.38,2874.0,214.6767,214.8452,214.4708,214.7048,2874.0
2020-11-04 14:55:00,229.29,229.38,229.06,229.16,4018.0,214.6206,214.7048,214.4053,214.4989,4018.0
2020-11-04 15:00:00,229.26,229.36,228.72,228.74,3194.0,214.5925,214.6861,214.087,214.1058,3194.0
2020-11-04 15:05:00,228.73,228.78,228.5,228.78,4202.0,214.0964,214.1432,213.8811,214.1432,4202.0
2020-11-04 15:10:00,228.71,228.81,228.58,228.74,3301.0,214.0777,214.1713,213.956,214.1058,3301.0
2020-11-04 15:15:00,228.6,228.96,228.54,228.82,7441.0,213.9747,214.3117,213.9186,214.1806,7441.0
2020-11-04 15:20:00,228.79,229.06,228.64,228.84,4486.0,214.1526,214.4053,214.0122,214.1994,4486.0
2020-11-04 15:25:00,228.87,228.87,228.57,228.7,5157.0,214.2275,214.2275,213.9466,214.0683,5157.0
2020-11-04 15:30:00,228.86,228.9,228.42,228.66,6701.0,214.2181,214.2555,213.8062,214.0309,6701.0
2020-11-04 15:35:00,228.73,228.86,228.13,228.29,7294.0,214.0964,214.2181,213.5348,213.6846,7294.0
2020-11-04 15:40:00,228.12,228.26,227.89,228.17,5749.0,213.5254,213.6565,213.3101,213.5722,5749.0
2020-11-04 15:45:00,228.09,228.37,227.8,227.82,11862.0,213.4974,213.7594,213.2259,213.2446,11862.0
2020-11-04 15:50:00,228.06,228.38,227.85,228.38,13478.0,213.4693,213.7688,213.2727,213.7688,13478.0
2020-11-04 15:55:00,228.32,228.4,227.42,227.43,40027.0,213.7126,213.7875,212.8702,212.8796,40027.0
2020-11-05 09:30:00,231.0,231.8,229.74,231.46,34883.0,216.2212,216.97,215.0418,216.6517,34883.0
2020-11-05 09:35:00,231.23,231.77,231.08,231.63,10044.0,216.4365,216.9419,216.2961,216.8109,10044.0
2020-11-05 09:40:00,231.5,232.0,231.16,231.97,13583.0,216.6892,217.1572,216.3709,217.1291,13583.0
2020-11-05 09:45:00,232.0,232.44,231.56,232.44,10384.0,217.1572,217.5691,216.7454,217.5691,10384.0
2020-11-05 09:50:00,232.43,233.79,232.43,233.53,19309.0,217.5597,218.8327,217.5597,218.5893,19309.0
2020-11-05 09:55:00,233.95,234.02,233.31,233.42,12773.0,218.9824,219.048,218.3834,218.4864,12773.0
2020-11-05 10:00:00,233.44,234.15,233.08,234.06,14863.0,218.5051,219.1696,218.1681,219.0854,14863.0
2020-11-05 10:05:00,234.02,234.87,233.99,234.77,19196.0,219.048,219.8436,219.0199,219.75,19196.0
2020-11-05 10:10:00,234.87,235.05,234.49,234.87,19562.0,219.8436,220.0121,219.4879,219.8436,19562.0
2020-11-05 10:15:00,234.94,235.47,234.82,235.45,15369.0,219.9091,220.4052,219.7968,220.3865,15369.0
2020-11-05 10:20:00,235.43,235.51,235.09,235.33,14200.0,220.3678,220.4426,220.0495,220.2742,14200.0
2020-11-05 10:25:00,235.2,235.3,234.78,234.79,9695.0,220.1525,220.2461,219.7593,219.7687,9695.0
2020-11-05 10:30:00,234.9,235.25,234.8,235.14,8239.0,219.8717,220.1993,219.7781,220.0963,8239.0
2020-11-05 10:35:00,235.13,235.6,234.99,235.16,8846.0,220.087,220.5269,219.9559,220.115,8846.0
2020-11-05 10:40:00,235.18,235.74,235.17,235.63,6418.0,220.1338,220.6579,220.1244,220.555,6418.0
2020-11-05 10:45:00,235.67,235.87,235.44,235.84,7027.0,220.5924,220.7796,220.3771,220.7515,7027.0
2020-11-05 10:50:00,235.79,236.26,235.78,236.19,9808.0,220.7047,221.1447,220.6954,221.0791,9808.0
2020-11-05 10:55:00,236.23,236.29,235.91,236.22,10130.0,221.1166,221.1727,220.817,221.1072,10130.0
2020-11-05 11:00:00,236.16,236.86,236.16,236.53,8880.0,221.0511,221.7063,221.0511,221.3974,8880.0
2020-11-05 11:05:00,236.35,236.61,236.32,236.33,4486.0,221.2289,221.4723,221.2008,221.2102,4486.0
2020-11-05 11:10:00,236.24,236.61,236.09,236.44,7865.0,221.1259,221.4723,220.9855,221.3131,7865.0
2020-11-05 11:15:00,236.43,237.1,236.4,236.83,9596.0,221.3038,221.9309,221.2757,221.6782,9596.0
2020-11-05 11:20:00,236.76,236.76,236.35,236.41,4517.0,221.6127,221.6127,221.2289,221.2851,4517.0
2020-11-05 11:25:00,236.44,236.66,236.04,236.05,10623.0,221.3131,221.5191,220.9387,220.9481,10623.0
2020-11-05 11:30:00,236.1,236.21,235.86,236.05,9707.0,220.9949,221.0979,220.7702,220.9481,9707.0
2020-11-05 11:35:00,236.11,236.24,235.81,236.01,6651.0,221.0043,221.1259,220.7234,220.9107,6651.0
2020-11-05 11:40:00,236.09,236.15,235.91,235.92,7356.0,220.9855,221.0417,220.817,220.8264,7356.0
2020-11-05 11:45:00,236.06,236.07,235.85,235.88,5945.0,220.9575,220.9668,220.7609,220.789,5945.0
2020-11-05 11:50:00,235.78,235.88,235.34,235.7,6259.0,220.6954,220.789,220.2835,220.6205,6259.0
2020-11-05 11:55:00,235.73,235.83,235.38,235.56,4518.0,220.6486,220.7422,220.321,220.4894,4518.0
2020-11-05 12:00:00,235.59,235.77,235.57,235.67,8112.0,220.5175,220.686,220.4988,220.5924,8112.0
2020-11-05 12:05:00,235.66,235.94,235.6,235.85,5457.0,220.583,220.8451,220.5269,220.7609,5457.0
2020-11-05 12:10:00,235.96,236.03,235.1,235.1,6551.0,220.8638,220.9294,220.0589,220.0589,6551.0
2020-11-05 12:15:00,235.27,235.36,234.9,234.99,3477.0,220.218,220.3022,219.8717,219.9559,3477.0
2020-11-05 12:20:00,235.02,235.02,234.42,234.95,7372.0,219.984,219.984,219.4224,219.9185,7372.0
2020-11-05 12:25:00,234.88,235.57,234.88,235.56,3636.0,219.8529,220.4988,219.8529,220.4894,3636.0
2020-11-05 12:30:00,235.84,235.94,235.56,235.76,3533.0,220.7515,220.8451,220.4894,220.6766,3533.0
2020-11-05 12:35:00,235.87,236.26,235.87,236.24,6825.0,220.7796,221.1447,220.7796,221.1259,6825.0
2020-11-05 12:40:00,236.24,236.34,236.13,236.33,4127.0,221.1259,221.2195,221.023,221.2102,4127.0
2020-11-05 12:45:00,236.43,236.85,236.43,236.81,7004.0,221.3038,221.6969,221.3038,221.6595,7004.0
2020-11-05 12:50:00,236.83,236.85,236.49,236.66,6980.0,221.6782,221.6969,221.3599,221.5191,6980.0
2020-11-05 12:55:00,236.81,236.97,236.78,236.9,2695.0,221.6595,221.8092,221.6314,221.7437,2695.0
2020-11-05 13:00:00,237.0,237.26,236.91,237.04,6638.0,221.8373,222.0807,221.7531,221.8748,6638.0
2020-11-05 13:05:00,236.96,237.1,236.93,236.95,2939.0,221.7999,221.9309,221.7718,221.7905,2939.0
2020-11-05 13:10:00,237.05,237.27,236.97,237.21,4865.0,221.8841,222.09,221.8092,222.0339,4865.0
2020-11-05 13:15:00,237.31,237.4,237.15,237.24,5601.0,222.1275,222.2117,221.9777,222.062,5601.0
2020-11-05 13:20:00,237.25,237.63,237.07,237.07,7117.0,222.0713,222.427,221.9028,221.9028,7117.0
2020-11-05 13:25:00,237.13,237.14,236.41,236.51,7455.0,221.959,221.9684,221.2851,221.3787,7455.0
2020-11-05 13:30:00,236.55,237.03,236.55,236.88,7632.0,221.4161,221.8654,221.4161,221.725,7632.0
2020-11-05 13:35:00,236.87,237.19,236.85,237.05,5117.0,221.7156,222.0152,221.6969,221.8841,5117.0
2020-11-05 13:40:00,237.13,237.26,236.96,237.24,7006.0,221.959,222.0807,221.7999,222.062,7006.0
2020-11-05 13:45:00,237.26,237.28,236.94,236.94,7100.0,222.0807,222.0994,221.7812,221.7812,7100.0
2020-11-05 13:50:00,237.04,237.06,236.47,236.48,9173.0,221.8748,221.8935,221.3412,221.3506,9173.0
2020-11-05 13:55:00,236.42,236.77,235.87,236.24,7392.0,221.2944,221.622,220.7796,221.1259,7392.0
2020-11-05 14:00:00,236.25,236.76,236.25,236.55,8400.0,221.1353,221.6127,221.1353,221.4161,8400.0
2020-11-05 14:05:00,236.58,236.58,236.37,236.41,12954.0,221.4442,221.4442,221.2476,221.2851,12954.0
2020-11-05 14:10:00,236.43,236.55,236.34,236.39,6707.0,221.3038,221.4161,221.2195,221.2663,6707.0
2020-11-05 14:15:00,236.44,236.94,236.44,236.87,7458.0,221.3131,221.7812,221.3131,221.7156,7458.0
2020-11-05 14:20:00,236.75,236.9,236.69,236.88,7685.0,221.6033,221.7437,221.5471,221.725,7685.0
2020-11-05 14:25:00,236.95,236.97,236.76,236.91,8463.0,221.7905,221.8092,221.6127,221.7531,8463.0
2020-11-05 14:30:00,236.88,236.96,236.67,236.8,9776.0,221.725,221.7999,221.5284,221.6501,9776.0
2020-11-05 14:35:00,236.74,236.92,236.53,236.92,10227.0,221.5939,221.7624,221.3974,221.7624,10227.0
2020-11-05 14:40:00,236.9,237.25,236.8,237.17,7228.0,221.7437,222.0713,221.6501,221.9964,7228.0
2020-11-05 14:45:00,237.17,237.17,236.68,236.79,5588.0,221.9964,221.9964,221.5378,221.6407,5588.0
2020-11-05 14:50:00,236.82,236.84,236.27,236.46,17310.0,221.6688,221.6875,221.154,221.3319,17310.0
2020-11-05 14:55:00,236.42,236.9,236.28,236.9,6959.0,221.2944,221.7437,221.1634,221.7437,6959.0
2020-11-05 15:00:00,236.96,236.99,236.76,236.84,10994.0,221.7999,221.828,221.6127,221.6875,10994.0
2020-11-05 15:05:00,236.87,237.2,236.82,237.0,7095.0,221.7156,222.0245,221.6688,221.8373,7095.0
2020-11-05 15:10:00,236.97,237.18,236.77,236.94,5841.0,221.8092,222.0058,221.622,221.7812,5841.0
2020-11-05 15:15:00,236.99,237.12,236.75,236.97,7498.0,221.828,221.9496,221.6033,221.8092,7498.0
2020-11-05 15:20:00,236.88,237.31,236.88,237.31,11319.0,221.725,222.1275,221.725,222.1275,11319.0
2020-11-05 15:25:00,237.34,237.48,237.11,237.36,8059.0,222.1556,222.2866,221.9403,222.1743,8059.0
2020-11-05 15:30:00,237.36,237.37,236.73,236.79,10622.0,222.1743,222.1836,221.5846,221.6407,10622.0
2020-11-05 15:35:00,236.87,236.95,236.69,236.74,12434.0,221.7156,221.7905,221.5471,221.5939,12434.0
2020-11-05 15:40:00,236.77,237.01,236.77,236.84,12519.0,221.622,221.8467,221.622,221.6875,12519.0
2020-11-05 15:45:00,236.78,237.22,236.68,237.13,20674.0,221.6314,222.0432,221.5378,221.959,20674.0
2020-11-05 15:50:00,237.08,237.37,236.68,237.22,28157.0,221.9122,222.1836,221.5378,222.0432,28157.0
2020-11-05 15:55:00,237.25,237.25,236.68,236.87,88280.0,222.0713,222.0713,221.5378,221.7156,88280.0
2020-11-06 09:30:00,238.11,238.55,236.55,237.0,53420.0,222.8763,223.2881,221.4161,221.8373,53420.0
2020-11-06 09:35:00,237.07,237.26,235.55,235.69,5602.0,221.9028,222.0807,220.4801,220.6111,5602.0
2020-11-06 09:40:00,235.41,236.27,235.35,235.76,2309.0,220.349,221.154,220.2929,220.6766,2309.0
2020-11-06 09:45:00,235.66,236.54,235.5,236.24,5373.0,220.583,221.4067,220.4333,221.1259,5373.0
2020-11-06 09:50:00,236.46,236.46,235.72,236.03,4372.0,221.3319,221.3319,220.6392,220.9294,4372.0
2020-11-06 09:55:00,236.18,236.42,235.87,236.18,3569.0,221.0698,221.2944,220.7796,221.0698,3569.0
2020-11-06 10:00:00,236.08,236.42,235.67,236.0,4826.0,220.9762,221.2944,220.5924,220.9013,4826.0
2020-11-06 10:05:00,235.79,236.05,235.46,235.56,6133.0,220.7047,220.9481,220.3958,220.4894,6133.0
2020-11-06 10:10:00,235.55,235.88,235.33,235.88,2000.0,220.4801,220.789,220.2742,220.789,2000.0
2020-11-06 10:15:00,235.86,235.86,235.42,235.43,3202.0,220.7702,220.7702,220.3584,220.3678,3202.0
2020-11-06 10:20:00,235.4,236.09,235.39,236.09,2766.0,220.3397,220.9855,220.3303,220.9855,2766.0
2020-11-06 10:25:00,236.15,236.42,236.03,236.35,3119.0,221.0417,221.2944,220.9294,221.2289,3119.0
2020-11-06 10:30:00,236.34,236.49,235.88,235.95,5009.0,221.2195,221.3599,220.789,220.8545,5009.0
2020-11-06 10:35:00,235.98,236.35,235.86,236.28,3900.0,220.8826,221.2289,220.7702,221.1634,3900.0
2020-11-06 10:40:00,236.34,237.19,236.33,237.19,5442.0,221.2195,222.0152,221.2102,222.0152,5442.0
2020-11-06 10:45:00,237.06,237.18,236.86,236.86,2740.0,221.8935,222.0058,221.7063,221.7063,2740.0
2020-11-06 10:50:00,236.87,237.65,236.86,237.54,4908.0,221.7156,222.4457,221.7063,222.3428,4908.0
2020-11-06 10:55:00,237.46,237.48,236.71,236.81,6674.0,222.2679,222.2866,221.5659,221.6595,6674.0
2020-11-06 11:00:00,236.81,237.5,236.69,237.44,10426.0,221.6595,222.3053,221.5471,222.2492,10426.0
2020-11-06 11:05:00,237.5,237.77,237.41,237.56,5956.0,222.3053,222.558,222.2211,222.3615,5956.0
2020-11-06 11:10:00,237.45,237.56,237.27,237.43,3573.0,222.2585,222.3615,222.09,222.2398,3573.0
2020-11-06 11:15:00,237.55,237.61,237.23,237.36,4220.0,222.3521,222.4083,222.0526,222.1743,4220.0
2020-11-06 11:20:00,237.26,237.29,236.68,236.89,5996.0,222.0807,222.1088,221.5378,221.7344,5996.0
2020-11-06 11:25:00,236.97,237.05,236.6,236.61,5396.0,221.8092,221.8841,221.4629,221.4723,5396.0
2020-11-06 11:30:00,236.8,237.12,236.79,236.94,6094.0,221.6501,221.9496,221.6407,221.7812,6094.0
2020-11-06 11:35:00,237.07,237.55,237.06,237.54,4939.0,221.9028,222.3521,221.8935,222.3428,4939.0
2020-11-06 11:40:00,237.54,237.64,237.4,237.44,3869.0,222.3428,222.4364,222.2117,222.2492,3869.0
2020-11-06 11:45:00,237.46,237.6,237.14,237.57,4590.0,222.2679,222.3989,221.9684,222.3708,4590.0
2020-11-06 11:50:00,237.58,238.31,237.54,238.13,9277.0,222.3802,223.0635,222.3428,222.895,9277.0
2020-11-06 11:55:00,238.06,238.14,237.83,238.04,5096.0,222.8295,222.9044,222.6142,222.8108,5096.0
2020-11-06 12:00:00,238.05,238.5,238.05,238.32,5969.0,222.8201,223.2413,222.8201,223.0729,5969.0
2020-11-06 12:05:00,238.35,238.45,238.11,238.11,5034.0,223.1009,223.1945,222.8763,222.8763,5034.0
2020-11-06 12:10:00,238.2,238.31,237.82,237.93,3589.0,222.9605,223.0635,222.6049,222.7078,3589.0
2020-11-06 12:15:00,238.06,238.08,237.33,237.33,5236.0,222.8295,222.8482,222.1462,222.1462,5236.0
2020-11-06 12:20:00,237.15,237.41,236.66,237.09,17346.0,221.9777,222.2211,221.5191,221.9216,17346.0
2020-11-06 12:25:00,237.2,237.26,237.0,237.04,5058.0,222.0245,222.0807,221.8373,221.8748,5058.0
2020-11-06 12:30:00,237.16,237.4,236.86,236.86,3364.0,221.9871,222.2117,221.7063,221.7063,3364.0
2020-11-06 12:35:00,237.0,237.0,236.46,236.57,5075.0,221.8373,221.8373,221.3319,221.4348,5075.0
2020-11-06 12:40:00,236.6,236.75,236.43,236.75,4116.0,221.4629,221.6033,221.3038,221.6033,4116.0
2020-11-06 12:45:00,236.76,236.76,236.43,236.73,3252.0,221.6127,221.6127,221.3038,221.5846,3252.0
2020-11-06 12:50:00,236.83,237.06,236.78,236.93,3700.0,221.6782,221.8935,221.6314,221.7718,3700.0
2020-11-06 12:55:00,236.96,237.15,236.9,237.14,2632.0,221.7999,221.9777,221.7437,221.9684,2632.0
2020-11-06 13:00:00,237.15,237.66,237.12,237.66,3760.0,221.9777,222.4551,221.9496,222.4551,3760.0
2020-11-06 13:05:00,237.63,237.69,237.36,237.56,4734.0,222.427,222.4832,222.1743,222.3615,4734.0
2020-11-06 13:10:00,237.49,237.65,237.42,237.58,3261.0,222.296,222.4457,222.2304,222.3802,3261.0
2020-11-06 13:15:00,237.59,237.7,237.46,237.61,5042.0,222.3896,222.4925,222.2679,222.4083,5042.0
2020-11-06 13:20:00,237.61,237.67,237.21,237.24,5526.0,222.4083,222.4644,222.0339,222.062,5526.0
2020-11-06 13:25:00,237.37,237.77,237.37,237.69,2536.0,222.1836,222.558,222.1836,222.4832,2536.0
2020-11-06 13:30:00,237.62,237.78,237.57,237.72,4695.0,222.4176,222.5674,222.3708,222.5112,4695.0
2020-11-06 13:35:00,237.78,238.17,237.77,238.0,2801.0,222.5674,222.9325,222.558,222.7733,2801.0
2020-11-06 13:40:00,238.0,238.16,237.84,238.09,6073.0,222.7733,222.9231,222.6236,222.8576,6073.0
2020-11-06 13:45:00,238.03,238.03,237.8,237.83,2232.0,222.8014,222.8014,222.5861,222.6142,2232.0
2020-11-06 13:50:00,237.89,238.03,237.78,237.97,3446.0,222.6704,222.8014,222.5674,222.7453,3446.0
2020-11-06 13:55:00,237.98,237.98,237.73,237.84,3034.0,222.7546,222.7546,222.5206,222.6236,3034.0
2020-11-06 14:00:00,237.86,237.95,237.57,237.58,4692.0,222.6423,222.7265,222.3708,222.3802,4692.0
2020-11-06 14:05:00,237.58,238.01,237.57,237.93,5689.0,222.3802,222.7827,222.3708,222.7078,5689.0
2020-11-06 14:10:00,237.79,238.14,237.78,238.0,7126.0,222.5768,222.9044,222.5674,222.7733,7126.0
2020-11-06 14:15:00,238.0,238.13,237.81,238.06,7302.0,222.7733,222.895,222.5955,222.8295,7302.0
2020-11-06 14:20:00,238.02,238.38,237.91,238.37,4882.0,222.7921,223.129,222.6891,223.1197,4882.0
2020-11-06 14:25:00,238.2,238.46,238.04,238.41,7091.0,222.9605,223.2039,222.8108,223.1571,7091.0
2020-11-06 14:30:00,238.42,238.47,238.23,238.34,5041.0,223.1665,223.2133,222.9886,223.0916,5041.0
2020-11-06 14:35:00,238.33,238.35,237.89,237.89,6180.0,223.0822,223.1009,222.6704,222.6704,6180.0
2020-11-06 14:40:00,237.93,238.04,237.77,237.93,3781.0,222.7078,222.8108,222.558,222.7078,3781.0
2020-11-06 14:45:00,237.92,237.96,237.66,237.77,5355.0,222.6985,222.7359,222.4551,222.558,5355.0
2020-11-06 14:50:00,237.85,238.07,237.83,237.92,5559.0,222.6329,222.8389,222.6142,222.6985,5559.0
2020-11-06 14:55:00,237.87,237.97,237.69,237.81,5679.0,222.6517,222.7453,222.4832,222.5955,5679.0
2020-11-06 15:00:00,237.76,237.76,237.41,237.6,6683.0,222.5487,222.5487,222.2211,222.3989,6683.0
2020-11-06 15:05:00,237.65,237.94,237.6,237.94,7019.0,222.4457,222.7172,222.3989,222.7172,7019.0
2020-11-06 15:10:00,237.87,238.29,237.83,238.29,4136.0,222.6517,223.0448,222.6142,223.0448,4136.0
2020-11-06 15:15:00,238.24,238.54,238.23,238.45,7032.0,222.998,223.2788,222.9886,223.1945,7032.0
2020-11-06 15:20:00,238.47,238.61,238.35,238.6,7251.0,223.2133,223.3443,223.1009,223.3349,7251.0
2020-11-06 15:25:00,238.59,239.05,238.59,238.9,9080.0,223.3256,223.7562,223.3256,223.6158,9080.0
2020-11-06 15:30:00,238.94,239.35,238.81,239.14,11339.0,223.6532,224.037,223.5315,223.8404,11339.0
2020-11-06 15:35:00,239.17,239.44,239.02,239.22,14487.0,223.8685,224.1212,223.7281,223.9153,14487.0
2020-11-06 15:40:00,239.18,239.51,239.1,239.46,14089.0,223.8778,224.1867,223.803,224.1399,14089.0
2020-11-06 15:45:00,239.48,239.86,239.35,239.86,16103.0,224.1586,224.5143,224.037,224.5143,16103.0
2020-11-06 15:50:00,239.78,239.8,239.0,239.26,25626.0,224.4395,224.4582,223.7094,223.9527,25626.0
2020-11-06 15:55:00,239.17,239.23,238.36,238.82,47820.0,223.8685,223.9246,223.1103,223.5409,47820.0
2020-11-09 09:30:00,248.97,256.07,246.0,253.21,118311.0,233.0415,239.6873,230.2615,237.0102,118311.0
2020-11-09 09:35:00,253.26,254.72,252.7,253.1,40119.0,237.057,238.4236,236.5329,236.9073,40119.0
2020-11-09 09:40:00,253.26,254.17,252.7,253.22,28581.0,237.057,237.9088,236.5329,237.0196,28581.0
2020-11-09 09:45:00,253.55,255.37,253.35,253.51,23061.0,237.3285,239.032,237.1413,237.291,23061.0
2020-11-09 09:50:00,253.84,253.84,249.62,251.23,21790.0,237.5999,237.5999,233.6499,235.1569,21790.0
2020-11-09 09:55:00,251.6,252.52,250.49,251.59,20945.0,235.5032,236.3644,234.4643,235.4939,20945.0
2020-11-09 10:00:00,252.06,253.57,251.93,253.29,21848.0,235.9338,237.3472,235.8121,237.0851,21848.0
2020-11-09 10:05:00,253.49,253.81,251.95,252.11,18543.0,237.2723,237.5718,235.8308,235.9806,18543.0
2020-11-09 10:10:00,252.28,253.79,252.11,252.7,15253.0,236.1397,237.5531,235.9806,236.5329,15253.0
2020-11-09 10:15:00,252.49,253.96,252.36,253.24,15536.0,236.3363,237.7123,236.2146,237.0383,15536.0
2020-11-09 10:20:00,253.63,253.8,252.92,253.37,15168.0,237.4034,237.5625,236.7388,237.16,15168.0
2020-11-09 10:25:00,253.24,253.77,253.01,253.06,11343.0,237.0383,237.5344,236.823,236.8698,11343.0
2020-11-09 10:30:00,252.8,253.52,252.43,252.45,13049.0,236.6265,237.3004,236.2801,236.2989,13049.0
2020-11-09 10:35:00,252.48,252.79,252.19,252.28,14942.0,236.3269,236.6171,236.0555,236.1397,14942.0
2020-11-09 10:40:00,252.17,252.7,251.86,252.27,17536.0,236.0368,236.5329,235.7466,236.1304,17536.0
2020-11-09 10:45:00,252.16,252.2,250.61,251.06,8669.0,236.0274,236.0649,234.5766,234.9978,8669.0
2020-11-09 10:50:00,251.18,251.95,250.88,251.9,9371.0,235.1101,235.8308,234.8293,235.784,9371.0
2020-11-09 10:55:00,251.84,251.93,250.33,251.78,15863.0,235.7279,235.8121,234.3145,235.6717,15863.0
2020-11-09 11:00:00,251.87,251.96,250.16,250.49,10644.0,235.756,235.8402,234.1554,234.4643,10644.0
2020-11-09 11:05:00,250.64,251.68,250.63,251.68,19032.0,234.6047,235.5781,234.5953,235.5781,19032.0
2020-11-09 11:10:00,251.64,251.64,250.39,250.4,13934.0,235.5407,235.5407,234.3707,234.38,13934.0
2020-11-09 11:15:00,250.4,250.53,249.17,249.73,15475.0,234.38,234.5017,233.2287,233.7529,15475.0
2020-11-09 11:20:00,249.74,250.0,249.66,250.0,12753.0,233.7622,234.0056,233.6874,234.0056,12753.0
2020-11-09 11:25:00,250.03,250.23,249.34,249.68,16170.0,234.0337,234.2209,233.3878,233.7061,16170.0
2020-11-09 11:30:00,249.88,249.98,249.44,249.98,10106.0,233.8933,233.9869,233.4814,233.9869,10106.0
2020-11-09 11:35:00,249.82,251.87,249.81,251.85,20382.0,233.8371,235.756,233.8278,235.7372,20382.0
2020-11-09 11:40:00,251.79,251.87,251.18,251.66,33027.0,235.6811,235.756,235.1101,235.5594,33027.0
2020-11-09 11:45:00,251.68,251.9,251.41,251.84,48586.0,235.5781,235.784,235.3254,235.7279,48586.0
2020-11-09 11:50:00,251.8,251.88,251.24,251.74,34212.0,235.6904,235.7653,235.1663,235.6343,34212.0
2020-11-09 11:55:00,251.65,251.68,249.86,250.65,15133.0,235.55,235.5781,233.8746,234.614,15133.0
2020-11-09 12:00:00,250.7,250.86,250.25,250.51,6464.0,234.6608,234.8106,234.2396,234.483,6464.0
2020-11-09 12:05:00,250.35,250.46,249.89,250.25,13533.0,234.3332,234.4362,233.9026,234.2396,13533.0
2020-11-09 12:10:00,250.1,250.13,249.53,250.05,7588.0,234.0992,234.1273,233.5657,234.0524,7588.0
2020-11-09 12:15:00,249.74,249.98,249.55,249.98,8775.0,233.7622,233.9869,233.5844,233.9869,8775.0
2020-11-09 12:20:00,250.0,250.46,249.9,250.45,6743.0,234.0056,234.4362,233.912,234.4268,6743.0
2020-11-09 12:25:00,250.5,250.77,250.34,250.46,8708.0,234.4736,234.7263,234.3239,234.4362,8708.0
2020-11-09 12:30:00,250.4,250.72,250.24,250.53,8457.0,234.38,234.6795,234.2302,234.5017,8457.0
2020-11-09 12:35:00,250.49,250.96,250.43,250.52,7535.0,234.4643,234.9042,234.4081,234.4923,7535.0
2020-11-09 12:40:00,250.6,250.8,250.51,250.64,6062.0,234.5672,234.7544,234.483,234.6047,6062.0
2020-11-09 12:45:00,250.62,250.84,250.54,250.54,6671.0,234.5859,234.7919,234.5111,234.5111,6671.0
2020-11-09 12:50:00,250.65,250.71,250.08,250.21,15259.0,234.614,234.6702,234.0805,234.2022,15259.0
2020-11-09 12:55:00,250.04,250.3,249.54,250.3,6162.0,234.043,234.2864,233.575,234.2864,6162.0
2020-11-09 13:00:00,250.34,250.97,250.33,250.85,8397.0,234.3239,234.9135,234.3145,234.8012,8397.0
2020-11-09 13:05:00,250.7,251.07,250.68,250.9,5641.0,234.6608,235.0071,234.6421,234.848,5641.0
2020-11-09 13:10:00,250.92,251.34,250.71,251.34,6189.0,234.8667,235.2599,234.6702,235.2599,6189.0
2020-11-09 13:15:00,251.36,251.4,251.21,251.32,3896.0,235.2786,235.316,235.1382,235.2412,3896.0
2020-11-09 13:20:00,251.18,251.37,251.12,251.26,3778.0,235.1101,235.288,235.0539,235.185,3778.0
2020-11-09 13:25:00,251.37,251.46,251.11,251.14,7446.0,235.288,235.3722,235.0446,235.0727,7446.0
2020-11-09 13:30:00,251.23,251.82,251.2,251.59,10898.0,235.1569,235.7092,235.1288,235.4939,10898.0
2020-11-09 13:35:00,251.47,251.6,251.34,251.48,5770.0,235.3816,235.5032,235.2599,235.3909,5770.0
2020-11-09 13:40:00,251.26,251.54,251.12,251.37,5348.0,235.185,235.4471,235.0539,235.288,5348.0
2020-11-09 13:45:00,251.37,251.61,251.18,251.24,10715.0,235.288,235.5126,235.1101,235.1663,10715.0
2020-11-09 13:50:00,251.3,251.62,251.1,251.2,11293.0,235.2224,235.522,235.0352,235.1288,11293.0
2020-11-09 13:55:00,251.13,251.13,250.79,250.95,4520.0,235.0633,235.0633,234.7451,234.8948,4520.0
2020-11-09 14:00:00,251.11,251.14,250.42,250.5,7702.0,235.0446,235.0727,234.3987,234.4736,7702.0
2020-11-09 14:05:00,250.49,250.6,250.09,250.18,6206.0,234.4643,234.5672,234.0898,234.1741,6206.0
2020-11-09 14:10:00,250.03,250.38,249.8,250.16,9225.0,234.0337,234.3613,233.8184,234.1554,9225.0
2020-11-09 14:15:00,250.1,250.48,249.9,250.38,5777.0,234.0992,234.4549,233.912,234.3613,5777.0
2020-11-09 14:20:00,250.28,250.29,249.67,249.97,5917.0,234.2677,234.2771,233.6967,233.9775,5917.0
2020-11-09 14:25:00,249.91,250.56,249.62,250.46,10224.0,233.9214,234.5298,233.6499,234.4362,10224.0
2020-11-09 14:30:00,250.45,250.6,250.04,250.18,13583.0,234.4268,234.5672,234.043,234.1741,13583.0
2020-11-09 14:35:00,250.21,250.96,250.2,250.61,10732.0,234.2022,234.9042,234.1928,234.5766,10732.0
2020-11-09 14:40:00,250.61,250.61,249.82,249.88,10465.0,234.5766,234.5766,233.8371,233.8933,10465.0
2020-11-09 14:45:00,249.84,249.86,249.2,249.54,10000.0,233.8558,233.8746,233.2568,233.575,10000.0
2020-11-09 14:50:00,249.46,249.46,248.97,249.03,7334.0,233.5002,233.5002,233.0415,233.0977,7334.0
2020-11-09 14:55:00,249.17,249.41,249.05,249.25,9681.0,233.2287,233.4534,233.1164,233.3036,9681.0
2020-11-09 15:00:00,249.13,249.62,249.01,249.59,8016.0,233.1913,233.6499,233.0789,233.6218,8016.0
2020-11-09 15:05:00,249.53,249.66,249.1,249.19,7421.0,233.5657,233.6874,233.1632,233.2474,7421.0
2020-11-09 15:10:00,249.3,249.66,248.96,249.04,6477.0,233.3504,233.6874,233.0321,233.107,6477.0
2020-11-09 15:15:00,249.01,249.14,248.43,248.55,10791.0,233.0789,233.2006,232.536,232.6484,10791.0
2020-11-09 15:20:00,248.48,248.57,247.84,248.54,17329.0,232.5828,232.6671,231.9838,232.639,17329.0
2020-11-09 15:25:00,248.54,248.54,248.06,248.42,16404.0,232.639,232.639,232.1897,232.5267,16404.0
2020-11-09 15:30:00,248.33,249.11,248.33,248.69,17478.0,232.4424,233.1725,232.4424,232.7794,17478.0
2020-11-09 15:35:00,248.78,249.36,248.69,249.13,20107.0,232.8637,233.4065,232.7794,233.1913,20107.0
2020-11-09 15:40:00,249.15,249.15,248.26,248.66,16965.0,233.21,233.21,232.3769,232.7513,16965.0
2020-11-09 15:45:00,248.63,248.66,247.98,248.61,27860.0,232.7233,232.7513,232.1148,232.7045,27860.0
2020-11-09 15:50:00,248.52,248.77,247.5,247.51,43378.0,232.6203,232.8543,231.6655,231.6749,43378.0
2020-11-09 15:55:00,247.44,247.44,246.09,246.51,64195.0,231.6094,231.6094,230.3458,230.7389,64195.0
2020-11-10 09:30:00,246.72,249.35,246.2,249.16,55736.0,230.9355,233.3972,230.4487,233.2193,55736.0
2020-11-10 09:35:00,249.01,249.23,248.05,248.45,78320.0,233.0789,233.2849,232.1804,232.5548,78320.0
2020-11-10 09:40:00,248.44,249.18,247.88,249.02,55292.0,232.5454,233.2381,232.0212,233.0883,55292.0
2020-11-10 09:45:00,249.13,249.22,248.32,248.9,31239.0,233.1913,233.2755,232.4331,232.976,31239.0
2020-11-10 09:50:00,248.84,249.14,248.07,248.29,32453.0,232.9198,233.2006,232.1991,232.405,32453.0
2020-11-10 09:55:00,248.33,249.05,248.29,248.65,35456.0,232.4424,233.1164,232.405,232.742,35456.0
2020-11-10 10:00:00,249.03,249.81,248.71,249.68,15295.0,233.0977,233.8278,232.7981,233.7061,15295.0
2020-11-10 10:05:00,249.67,249.88,249.26,249.88,6342.0,233.6967,233.8933,233.3129,233.8933,6342.0
2020-11-10 10:10:00,249.82,250.23,249.78,249.96,17737.0,233.8371,234.2209,233.7997,233.9682,17737.0
2020-11-10 10:15:00,250.2,250.22,249.63,249.72,13215.0,234.1928,234.2115,233.6593,233.7435,13215.0
2020-11-10 10:20:00,249.72,249.72,248.38,248.38,10701.0,233.7435,233.7435,232.4892,232.4892,10701.0
2020-11-10 10:25:00,248.58,249.57,248.38,249.42,12580.0,232.6765,233.6031,232.4892,233.4627,12580.0
2020-11-10 10:30:00,249.42,249.45,248.87,249.02,10725.0,233.4627,233.4908,232.9479,233.0883,10725.0
2020-11-10 10:35:00,248.93,248.93,247.43,247.43,17948.0,233.0041,233.0041,231.6,231.6,17948.0
2020-11-10 10:40:00,247.54,247.85,246.63,246.99,12319.0,231.703,231.9932,230.8512,231.1882,12319.0
2020-11-10 10:45:00,246.99,247.36,246.72,247.25,8352.0,231.1882,231.5345,230.9355,231.4315,8352.0
2020-11-10 10:50:00,247.35,248.2,247.35,247.56,6294.0,231.5251,232.3208,231.5251,231.7217,6294.0
2020-11-10 10:55:00,247.56,247.66,246.97,246.99,28674.0,231.7217,231.8153,231.1695,231.1882,28674.0
2020-11-10 11:00:00,247.0,248.2,246.84,248.2,21106.0,231.1975,232.3208,231.0478,232.3208,21106.0
2020-11-10 11:05:00,248.15,249.2,248.14,249.01,12056.0,232.274,233.2568,232.2646,233.0789,12056.0
2020-11-10 11:10:00,248.9,249.5,248.57,249.43,7896.0,232.976,233.5376,232.6671,233.4721,7896.0
2020-11-10 11:15:00,249.43,249.46,248.67,248.83,8195.0,233.4721,233.5002,232.7607,232.9105,8195.0
2020-11-10 11:20:00,248.77,248.84,248.38,248.66,5823.0,232.8543,232.9198,232.4892,232.7513,5823.0
2020-11-10 11:25:00,248.61,249.18,248.38,249.18,6040.0,232.7045,233.2381,232.4892,233.2381,6040.0
2020-11-10 11:30:00,249.18,249.41,248.71,248.71,8794.0,233.2381,233.4534,232.7981,232.7981,8794.0
2020-11-10 11:35:00,248.71,248.75,248.24,248.36,6077.0,232.7981,232.8356,232.3582,232.4705,6077.0
2020-11-10 11:40:00,248.46,249.09,248.4,248.65,4586.0,232.5641,233.1538,232.508,232.742,4586.0
2020-11-10 11:45:00,248.8,248.81,248.16,248.56,8660.0,232.8824,232.8917,232.2833,232.6577,8660.0
2020-11-10 11:50:00,248.58,248.86,248.41,248.86,6826.0,232.6765,232.9385,232.5173,232.9385,6826.0
2020-11-10 11:55:00,248.6,248.96,248.51,248.57,5200.0,232.6952,233.0321,232.6109,232.6671,5200.0
2020-11-10 12:00:00,248.43,249.31,248.28,249.31,4260.0,232.536,233.3597,232.3956,233.3597,4260.0
2020-11-10 12:05:00,249.16,249.27,248.7,249.09,8684.0,233.2193,233.3223,232.7888,233.1538,8684.0
2020-11-10 12:10:00,249.18,249.63,248.99,249.02,20011.0,233.2381,233.6593,233.0602,233.0883,20011.0
2020-11-10 12:15:00,248.95,249.2,248.74,248.89,10645.0,233.0228,233.2568,232.8262,232.9666,10645.0
2020-11-10 12:20:00,248.89,249.11,248.8,249.11,4676.0,232.9666,233.1725,232.8824,233.1725,4676.0
2020-11-10 12:25:00,249.12,249.34,248.79,248.79,5678.0,233.1819,233.3878,232.873,232.873,5678.0
2020-11-10 12:30:00,248.95,249.23,248.9,249.09,5420.0,233.0228,233.2849,232.976,233.1538,5420.0
2020-11-10 12:35:00,249.08,249.08,248.58,248.58,4714.0,233.1445,233.1445,232.6765,232.6765,4714.0
2020-11-10 12:40:00,248.64,249.11,248.39,248.75,4487.0,232.7326,233.1725,232.4986,232.8356,4487.0
2020-11-10 12:45:00,248.84,249.16,248.84,249.06,4130.0,232.9198,233.2193,232.9198,233.1257,4130.0
2020-11-10 12:50:00,248.76,248.85,248.6,248.74,3600.0,232.8449,232.9292,232.6952,232.8262,3600.0
2020-11-10 12:55:00,248.79,248.96,248.59,248.74,9453.0,232.873,233.0321,232.6858,232.8262,9453.0
2020-11-10 13:00:00,248.8,249.08,248.64,249.08,5989.0,232.8824,233.1445,232.7326,233.1445,5989.0
2020-11-10 13:05:00,249.04,249.04,248.73,248.89,3071.0,233.107,233.107,232.8169,232.9666,3071.0
2020-11-10 13:10:00,248.92,248.98,248.46,248.54,5233.0,232.9947,233.0509,232.5641,232.639,5233.0
2020-11-10 13:15:00,248.66,249.13,248.62,249.13,4572.0,232.7513,233.1913,232.7139,233.1913,4572.0
2020-11-10 13:20:00,248.98,249.13,248.51,248.63,6330.0,233.0509,233.1913,232.6109,232.7233,6330.0
2020-11-10 13:25:00,248.7,248.76,248.22,248.34,6767.0,232.7888,232.8449,232.3395,232.4518,6767.0
2020-11-10 13:30:00,248.39,248.51,248.15,248.39,4905.0,232.4986,232.6109,232.274,232.4986,4905.0
2020-11-10 13:35:00,248.5,248.91,248.37,248.88,11036.0,232.6016,232.9853,232.4799,232.9573,11036.0
2020-11-10 13:40:00,248.88,249.12,248.79,249.09,5901.0,232.9573,233.1819,232.873,233.1538,5901.0
2020-11-10 13:45:00,249.07,249.36,248.98,249.29,5270.0,233.1351,233.4065,233.0509,233.341,5270.0
2020-11-10 13:50:00,249.2,249.27,248.98,249.1,5508.0,233.2568,233.3223,233.0509,233.1632,5508.0
2020-11-10 13:55:00,248.96,249.43,248.72,249.37,3700.0,233.0321,233.4721,232.8075,233.4159,3700.0
2020-11-10 14:00:00,249.55,249.55,249.01,249.03,4697.0,233.5844,233.5844,233.0789,233.0977,4697.0
2020-11-10 14:05:00,249.1,249.23,248.89,249.19,4758.0,233.1632,233.2849,232.9666,233.2474,4758.0
2020-11-10 14:10:00,249.16,249.16,248.5,248.86,5755.0,233.2193,233.2193,232.6016,232.9385,5755.0
2020-11-10 14:15:00,248.82,249.07,248.67,249.0,4101.0,232.9011,233.1351,232.7607,233.0696,4101.0
2020-11-10 14:20:00,249.05,249.46,248.87,249.2,7631.0,233.1164,233.5002,232.9479,233.2568,7631.0
2020-11-10 14:25:00,249.12,249.28,248.51,248.75,5455.0,233.1819,233.3317,232.6109,232.8356,5455.0
2020-11-10 14:30:00,248.79,249.23,248.6,248.79,8425.0,232.873,233.2849,232.6952,232.873,8425.0
2020-11-10 14:35:00,248.83,249.1,248.51,249.01,6260.0,232.9105,233.1632,232.6109,233.0789,6260.0
2020-11-10 14:40:00,249.12,249.28,248.49,248.49,10030.0,233.1819,233.3317,232.5922,232.5922,10030.0
2020-11-10 14:45:00,248.69,248.81,248.37,248.73,6400.0,232.7794,232.8917,232.4799,232.8169,6400.0
2020-11-10 14:50:00,248.7,249.3,248.69,248.92,4960.0,232.7888,233.3504,232.7794,232.9947,4960.0
2020-11-10 14:55:00,249.12,249.12,248.57,248.76,6257.0,233.1819,233.1819,232.6671,232.8449,6257.0
2020-11-10 15:00:00,248.68,248.86,248.38,248.38,4082.0,232.7701,232.9385,232.4892,232.4892,4082.0
2020-11-10 15:05:00,248.37,248.52,248.05,248.23,6194.0,232.4799,232.6203,232.1804,232.3488,6194.0
2020-11-10 15:10:00,248.33,248.61,248.18,248.29,7435.0,232.4424,232.7045,232.302,232.405,7435.0
2020-11-10 15:15:00,248.38,248.87,248.29,248.51,6455.0,232.4892,232.9479,232.405,232.6109,6455.0
2020-11-10 15:20:00,248.52,248.68,248.16,248.31,8303.0,232.6203,232.7701,232.2833,232.4237,8303.0
2020-11-10 15:25:00,248.22,248.24,247.92,248.01,10215.0,232.3395,232.3582,232.0587,232.1429,10215.0
2020-11-10 15:30:00,248.0,248.06,247.34,247.44,9542.0,232.1336,232.1897,231.5158,231.6094,9542.0
2020-11-10 15:35:00,247.38,247.45,246.53,246.81,10438.0,231.5532,231.6187,230.7576,231.0197,10438.0
2020-11-10 15:40:00,246.8,247.6,246.67,247.46,10863.0,231.0103,231.7592,230.8886,231.6281,10863.0
2020-11-10 15:45:00,247.45,247.81,247.33,247.75,16429.0,231.6187,231.9557,231.5064,231.8996,16429.0
2020-11-10 15:50:00,247.75,247.99,247.2,247.8,24294.0,231.8996,232.1242,231.3847,231.9464,24294.0
2020-11-10 15:55:00,247.76,247.91,247.19,247.36,69775.0,231.9089,232.0493,231.3754,231.5345,69775.0
2020-11-11 09:30:00,249.39,249.45,247.84,248.13,20614.0,233.4346,233.4908,231.9838,232.2552,20614.0
2020-11-11 09:35:00,248.09,248.54,247.58,247.58,9823.0,232.2178,232.639,231.7404,231.7404,9823.0
2020-11-11 09:40:00,247.59,248.48,247.59,248.23,8001.0,231.7498,232.5828,231.7498,232.3488,8001.0
2020-11-11 09:45:00,248.42,248.53,247.93,248.08,8435.0,232.5267,232.6297,232.068,232.2084,8435.0
2020-11-11 09:50:00,248.05,248.18,247.9,247.9,6078.0,232.1804,232.302,232.04,232.04,6078.0
2020-11-11 09:55:00,247.99,248.2,247.45,247.98,4466.0,232.1242,232.3208,231.6187,232.1148,4466.0
2020-11-11 10:00:00,248.01,248.34,247.92,248.34,9177.0,232.1429,232.4518,232.0587,232.4518,9177.0
2020-11-11 10:05:00,248.66,248.94,248.6,248.94,4761.0,232.7513,233.0134,232.6952,233.0134,4761.0
2020-11-11 10:10:00,248.77,249.23,248.76,249.06,4362.0,232.8543,233.2849,232.8449,233.1257,4362.0
2020-11-11 10:15:00,249.08,249.12,248.27,248.27,5677.0,233.1445,233.1819,232.3863,232.3863,5677.0
2020-11-11 10:20:00,248.27,248.88,248.13,248.75,7080.0,232.3863,232.9573,232.2552,232.8356,7080.0
2020-11-11 10:25:00,248.67,249.09,248.06,248.22,4371.0,232.7607,233.1538,232.1897,232.3395,4371.0
2020-11-11 10:30:00,248.35,248.76,248.1,248.22,6882.0,232.4612,232.8449,232.2272,232.3395,6882.0
2020-11-11 10:35:00,248.32,248.7,248.32,248.64,4401.0,232.4331,232.7888,232.4331,232.7326,4401.0
2020-11-11 10:40:00,248.72,248.87,248.3,248.49,6353.0,232.8075,232.9479,232.4144,232.5922,6353.0
2020-11-11 10:45:00,248.41,248.49,248.09,248.4,4028.0,232.5173,232.5922,232.2178,232.508,4028.0
2020-11-11 10:50:00,248.42,248.6,248.35,248.39,5168.0,232.5267,232.6952,232.4612,232.4986,5168.0
2020-11-11 10:55:00,248.34,248.53,247.95,248.26,12207.0,232.4518,232.6297,232.0868,232.3769,12207.0
2020-11-11 11:00:00,248.25,248.98,248.17,248.78,8887.0,232.3676,233.0509,232.2927,232.8637,8887.0
2020-11-11 11:05:00,248.77,249.25,248.56,249.05,9246.0,232.8543,233.3036,232.6577,233.1164,9246.0
2020-11-11 11:10:00,248.93,249.19,248.86,249.03,28326.0,233.0041,233.2474,232.9385,233.0977,28326.0
2020-11-11 11:15:00,249.03,249.03,248.36,248.44,8258.0,233.0977,233.0977,232.4705,232.5454,8258.0
2020-11-11 11:20:00,248.53,248.78,248.42,248.72,17450.0,232.6297,232.8637,232.5267,232.8075,17450.0
2020-11-11 11:25:00,248.74,248.79,248.44,248.61,8501.0,232.8262,232.873,232.5454,232.7045,8501.0
2020-11-11 11:30:00,248.57,248.66,248.47,248.54,4869.0,232.6671,232.7513,232.5735,232.639,4869.0
2020-11-11 11:35:00,248.58,248.58,248.09,248.09,3134.0,232.6765,232.6765,232.2178,232.2178,3134.0
2020-11-11 11:40:00,248.06,248.06,247.45,247.52,5172.0,232.1897,232.1897,231.6187,231.6843,5172.0
2020-11-11 11:45:00,247.62,248.19,247.62,248.19,7184.0,231.7779,232.3114,231.7779,232.3114,7184.0
2020-11-11 11:50:00,248.17,248.57,248.05,248.57,2252.0,232.2927,232.6671,232.1804,232.6671,2252.0
2020-11-11 11:55:00,248.43,248.87,248.42,248.73,6377.0,232.536,232.9479,232.5267,232.8169,6377.0
2020-11-11 12:00:00,248.84,248.93,248.71,248.86,12419.0,232.9198,233.0041,232.7981,232.9385,12419.0
2020-11-11 12:05:00,248.92,249.13,248.65,249.03,19719.0,232.9947,233.1913,232.742,233.0977,19719.0
2020-11-11 12:10:00,249.0,249.12,248.91,249.04,10058.0,233.0696,233.1819,232.9853,233.107,10058.0
2020-11-11 12:15:00,249.06,249.14,248.76,248.93,16042.0,233.1257,233.2006,232.8449,233.0041,16042.0
2020-11-11 12:20:00,248.94,249.08,248.88,249.07,5875.0,233.0134,233.1445,232.9573,233.1351,5875.0
2020-11-11 12:25:00,249.15,249.15,248.87,249.08,7328.0,233.21,233.21,232.9479,233.1445,7328.0
2020-11-11 12:30:00,249.16,249.67,249.16,249.67,3756.0,233.2193,233.6967,233.2193,233.6967,3756.0
2020-11-11 12:35:00,249.55,249.68,249.46,249.47,3170.0,233.5844,233.7061,233.5002,233.5095,3170.0
2020-11-11 12:40:00,249.58,249.8,249.54,249.79,1100.0,233.6125,233.8184,233.575,233.809,1100.0
2020-11-11 12:45:00,249.84,250.46,249.84,250.22,9420.0,233.8558,234.4362,233.8558,234.2115,9420.0
2020-11-11 12:50:00,250.28,250.63,250.25,250.48,2800.0,234.2677,234.5953,234.2396,234.4549,2800.0
2020-11-11 12:55:00,250.46,250.5,250.31,250.48,3659.0,234.4362,234.4736,234.2958,234.4549,3659.0
2020-11-11 13:00:00,250.47,250.59,250.26,250.59,3311.0,234.4455,234.5579,234.249,234.5579,3311.0
2020-11-11 13:05:00,250.59,250.68,250.28,250.28,4525.0,234.5579,234.6421,234.2677,234.2677,4525.0
2020-11-11 13:10:00,250.25,250.43,250.23,250.4,5008.0,234.2396,234.4081,234.2209,234.38,5008.0
2020-11-11 13:15:00,250.46,250.73,250.42,250.73,3865.0,234.4362,234.6889,234.3987,234.6889,3865.0
2020-11-11 13:20:00,250.75,251.07,250.72,250.84,5107.0,234.7076,235.0071,234.6795,234.7919,5107.0
2020-11-11 13:25:00,250.79,250.92,250.61,250.67,4037.0,234.7451,234.8667,234.5766,234.6327,4037.0
2020-11-11 13:30:00,250.63,250.77,250.48,250.58,3246.0,234.5953,234.7263,234.4549,234.5485,3246.0
2020-11-11 13:35:00,250.6,250.9,250.57,250.79,5374.0,234.5672,234.848,234.5391,234.7451,5374.0
2020-11-11 13:40:00,250.72,251.03,250.72,251.03,3950.0,234.6795,234.9697,234.6795,234.9697,3950.0
2020-11-11 13:45:00,251.04,251.08,250.84,250.87,7940.0,234.9791,235.0165,234.7919,234.8199,7940.0
2020-11-11 13:50:00,250.82,250.95,250.66,250.78,3816.0,234.7731,234.8948,234.6234,234.7357,3816.0
2020-11-11 13:55:00,250.76,250.79,250.48,250.51,2460.0,234.717,234.7451,234.4549,234.483,2460.0
2020-11-11 14:00:00,250.52,250.86,250.52,250.68,3369.0,234.4923,234.8106,234.4923,234.6421,3369.0
2020-11-11 14:05:00,250.65,250.69,250.34,250.36,3568.0,234.614,234.6515,234.3239,234.3426,3568.0
2020-11-11 14:10:00,250.37,250.51,250.28,250.28,6958.0,234.3519,234.483,234.2677,234.2677,6958.0
2020-11-11 14:15:00,250.27,250.41,249.93,249.94,7903.0,234.2583,234.3894,233.9401,233.9494,7903.0
2020-11-11 14:20:00,249.93,250.18,249.6,249.75,6186.0,233.9401,234.1741,233.6312,233.7716,6186.0
2020-11-11 14:25:00,249.75,249.82,249.39,249.39,4202.0,233.7716,233.8371,233.4346,233.4346,4202.0
2020-11-11 14:30:00,249.46,249.58,249.31,249.35,4284.0,233.5002,233.6125,233.3597,233.3972,4284.0
2020-11-11 14:35:00,249.14,249.33,249.04,249.15,5369.0,233.2006,233.3785,233.107,233.21,5369.0
2020-11-11 14:40:00,249.09,249.09,248.75,248.89,3070.0,233.1538,233.1538,232.8356,232.9666,3070.0
2020-11-11 14:45:00,248.87,248.87,248.43,248.44,2500.0,232.9479,232.9479,232.536,232.5454,2500.0
2020-11-11 14:50:00,248.45,248.7,248.25,248.7,4736.0,232.5548,232.7888,232.3676,232.7888,4736.0
2020-11-11 14:55:00,248.68,248.95,248.55,248.72,42046.0,232.7701,233.0228,232.6484,232.8075,42046.0
2020-11-11 15:00:00,248.79,248.87,248.2,248.33,10361.0,232.873,232.9479,232.3208,232.4424,10361.0
2020-11-11 15:05:00,248.33,248.62,248.31,248.6,7962.0,232.4424,232.7139,232.4237,232.6952,7962.0
2020-11-11 15:10:00,248.57,248.78,248.39,248.78,7592.0,232.6671,232.8637,232.4986,232.8637,7592.0
2020-11-11 15:15:00,248.77,248.77,248.46,248.5,4220.0,232.8543,232.8543,232.5641,232.6016,4220.0
2020-11-11 15:20:00,248.37,248.42,248.16,248.29,11305.0,232.4799,232.5267,232.2833,232.405,11305.0
2020-11-11 15:25:00,248.33,248.56,248.26,248.31,11170.0,232.4424,232.6577,232.3769,232.4237,11170.0
2020-11-11 15:30:00,248.27,248.75,248.18,248.65,7125.0,232.3863,232.8356,232.302,232.742,7125.0
2020-11-11 15:35:00,248.43,248.62,248.34,248.52,3817.0,232.536,232.7139,232.4518,232.6203,3817.0
2020-11-11 15:40:00,248.49,248.77,248.26,248.65,7756.0,232.5922,232.8543,232.3769,232.742,7756.0
2020-11-11 15:45:00,248.6,248.7,248.36,248.43,10881.0,232.6952,232.7888,232.4705,232.536,10881.0
2020-11-11 15:50:00,248.49,248.68,248.26,248.55,19907.0,232.5922,232.7701,232.3769,232.6484,19907.0
2020-11-11 15:55:00,248.53,248.55,248.14,248.23,48071.0,232.6297,232.6484,232.2646,232.3488,48071.0
2020-11-12 09:30:00,247.88,249.59,247.53,248.8,38505.0,232.0212,233.6218,231.6936,232.8824,38505.0
2020-11-12 09:35:00,249.21,250.0,248.62,249.53,20375.0,233.2661,234.0056,232.7139,233.5657,20375.0
2020-11-12 09:40:00,249.36,249.62,249.12,249.28,10284.0,233.4065,233.6499,233.1819,233.3317,10284.0
2020-11-12 09:45:00,249.29,249.62,248.74,248.74,6096.0,233.341,233.6499,232.8262,232.8262,6096.0
2020-11-12 09:50:00,248.81,249.23,248.74,249.23,3564.0,232.8917,233.2849,232.8262,233.2849,3564.0
2020-11-12 09:55:00,249.13,249.24,248.89,248.98,4507.0,233.1913,233.2942,232.9666,233.0509,4507.0
2020-11-12 10:00:00,248.97,249.04,248.34,248.34,7392.0,233.0415,233.107,232.4518,232.4518,7392.0
2020-11-12 10:05:00,248.65,249.39,248.58,249.39,4500.0,232.742,233.4346,232.6765,233.4346,4500.0
2020-11-12 10:10:00,249.29,250.05,249.13,250.01,7196.0,233.341,234.0524,233.1913,234.015,7196.0
2020-11-12 10:15:00,250.01,250.12,249.54,250.09,11697.0,234.015,234.1179,233.575,234.0898,11697.0
2020-11-12 10:20:00,250.07,250.18,249.7,249.7,6138.0,234.0711,234.1741,233.7248,233.7248,6138.0
2020-11-12 10:25:00,249.76,249.93,249.44,249.62,2893.0,233.781,233.9401,233.4814,233.6499,2893.0
2020-11-12 10:30:00,249.59,250.12,249.59,250.12,3578.0,233.6218,234.1179,233.6218,234.1179,3578.0
2020-11-12 10:35:00,250.08,250.52,249.9,250.4,15066.0,234.0805,234.4923,233.912,234.38,15066.0
2020-11-12 10:40:00,250.4,250.42,250.05,250.42,13337.0,234.38,234.3987,234.0524,234.3987,13337.0
2020-11-12 10:45:00,250.32,250.67,250.07,250.07,5310.0,234.3051,234.6327,234.0711,234.0711,5310.0
2020-11-12 10:50:00,250.12,250.31,250.08,250.18,3771.0,234.1179,234.2958,234.0805,234.1741,3771.0
2020-11-12 10:55:00,250.17,250.78,250.17,250.45,11317.0,234.1647,234.7357,234.1647,234.4268,11317.0
2020-11-12 11:00:00,250.39,250.48,249.57,249.66,4501.0,234.3707,234.4549,233.6031,233.6874,4501.0
2020-11-12 11:05:00,249.66,249.88,249.38,249.44,5352.0,233.6874,233.8933,233.4253,233.4814,5352.0
2020-11-12 11:10:00,249.39,249.39,248.83,248.86,3750.0,233.4346,233.4346,232.9105,232.9385,3750.0
2020-11-12 11:15:00,248.89,249.09,248.53,248.8,6202.0,232.9666,233.1538,232.6297,232.8824,6202.0
2020-11-12 11:20:00,248.73,248.81,248.57,248.66,4604.0,232.8169,232.8917,232.6671,232.7513,4604.0
2020-11-12 11:25:00,248.57,248.7,248.37,248.65,3053.0,232.6671,232.7888,232.4799,232.742,3053.0
2020-11-12 11:30:00,248.65,248.8,248.41,248.7,8445.0,232.742,232.8824,232.5173,232.7888,8445.0
2020-11-12 11:35:00,248.63,248.75,248.44,248.44,4230.0,232.7233,232.8356,232.5454,232.5454,4230.0
2020-11-12 11:40:00,248.38,248.4,248.06,248.15,2564.0,232.4892,232.508,232.1897,232.274,2564.0
2020-11-12 11:45:00,248.23,248.56,248.19,248.28,2400.0,232.3488,232.6577,232.3114,232.3956,2400.0
2020-11-12 11:50:00,248.29,248.35,248.15,248.35,1800.0,232.405,232.4612,232.274,232.4612,1800.0
2020-11-12 11:55:00,248.35,248.57,248.28,248.39,4504.0,232.4612,232.6671,232.3956,232.4986,4504.0
2020-11-12 12:00:00,248.45,248.54,248.33,248.36,2701.0,232.5548,232.639,232.4424,232.4705,2701.0
2020-11-12 12:05:00,248.36,248.92,248.36,248.92,4457.0,232.4705,232.9947,232.4705,232.9947,4457.0
2020-11-12 12:10:00,248.78,248.91,248.71,248.8,3124.0,232.8637,232.9853,232.7981,232.8824,3124.0
2020-11-12 12:15:00,248.81,248.81,248.46,248.58,2792.0,232.8917,232.8917,232.5641,232.6765,2792.0
2020-11-12 12:20:00,248.65,248.83,248.61,248.61,2540.0,232.742,232.9105,232.7045,232.7045,2540.0
2020-11-12 12:25:00,248.54,248.56,248.08,248.09,6455.0,232.639,232.6577,232.2084,232.2178,6455.0
2020-11-12 12:30:00,248.16,248.36,248.15,248.18,3405.0,232.2833,232.4705,232.274,232.302,3405.0
2020-11-12 12:35:00,248.18,248.22,247.98,247.98,4512.0,232.302,232.3395,232.1148,232.1148,4512.0
2020-11-12 12:40:00,247.97,247.99,247.58,247.67,1233.0,232.1055,232.1242,231.7404,231.8247,1233.0
2020-11-12 12:45:00,247.44,247.62,247.28,247.28,2408.0,231.6094,231.7779,231.4596,231.4596,2408.0
2020-11-12 12:50:00,247.36,247.37,247.08,247.08,4033.0,231.5345,231.5439,231.2724,231.2724,4033.0
2020-11-12 12:55:00,247.16,247.38,247.13,247.24,8138.0,231.3473,231.5532,231.3192,231.4222,8138.0
2020-11-12 13:00:00,247.23,247.47,247.07,247.47,3767.0,231.4128,231.6375,231.2631,231.6375,3767.0
2020-11-12 13:05:00,247.49,247.81,247.42,247.42,8502.0,231.6562,231.9557,231.5907,231.5907,8502.0
2020-11-12 13:10:00,247.36,247.36,246.94,247.25,4363.0,231.5345,231.5345,231.1414,231.4315,4363.0
2020-11-12 13:15:00,247.36,247.47,247.0,247.41,5145.0,231.5345,231.6375,231.1975,231.5813,5145.0
2020-11-12 13:20:00,247.47,247.66,247.25,247.34,7014.0,231.6375,231.8153,231.4315,231.5158,7014.0
2020-11-12 13:25:00,247.22,247.71,247.2,247.7,10674.0,231.4035,231.8621,231.3847,231.8528,10674.0
2020-11-12 13:30:00,247.69,248.0,247.62,247.97,5129.0,231.8434,232.1336,231.7779,232.1055,5129.0
2020-11-12 13:35:00,247.97,248.3,247.91,248.04,5124.0,232.1055,232.4144,232.0493,232.171,5124.0
2020-11-12 13:40:00,247.97,247.97,247.87,247.9,901.0,232.1055,232.1055,232.0119,232.04,901.0
2020-11-12 13:45:00,247.94,248.03,247.8,247.98,3117.0,232.0774,232.1616,231.9464,232.1148,3117.0
2020-11-12 13:50:00,248.03,248.26,247.98,248.26,4498.0,232.1616,232.3769,232.1148,232.3769,4498.0
2020-11-12 13:55:00,248.21,248.58,248.15,248.58,5139.0,232.3301,232.6765,232.274,232.6765,5139.0
2020-11-12 14:00:00,248.51,248.83,248.4,248.73,5137.0,232.6109,232.9105,232.508,232.8169,5137.0
2020-11-12 14:05:00,248.63,248.63,248.3,248.31,3701.0,232.7233,232.7233,232.4144,232.4237,3701.0
2020-11-12 14:10:00,248.31,248.5,248.26,248.26,4950.0,232.4237,232.6016,232.3769,232.3769,4950.0
2020-11-12 14:15:00,248.26,248.32,248.12,248.22,4442.0,232.3769,232.4331,232.2459,232.3395,4442.0
2020-11-12 14:20:00,248.22,248.7,248.14,248.57,6012.0,232.3395,232.7888,232.2646,232.6671,6012.0
2020-11-12 14:25:00,248.51,248.72,248.47,248.65,5857.0,232.6109,232.8075,232.5735,232.742,5857.0
2020-11-12 14:30:00,248.58,249.07,248.41,248.55,4676.0,232.6765,233.1351,232.5173,232.6484,4676.0
2020-11-12 14:35:00,248.49,248.72,248.49,248.65,3501.0,232.5922,232.8075,232.5922,232.742,3501.0
2020-11-12 14:40:00,248.53,248.54,248.37,248.5,5899.0,232.6297,232.639,232.4799,232.6016,5899.0
2020-11-12 14:45:00,248.54,248.65,248.39,248.65,3449.0,232.639,232.742,232.4986,232.742,3449.0
2020-11-12 14:50:00,248.46,248.75,248.12,248.12,5793.0,232.5641,232.8356,232.2459,232.2459,5793.0
2020-11-12 14:55:00,247.99,248.32,247.99,248.26,6049.0,232.1242,232.4331,232.1242,232.3769,6049.0
2020-11-12 15:00:00,248.28,248.31,247.85,247.85,3808.0,232.3956,232.4237,231.9932,231.9932,3808.0
2020-11-12 15:05:00,247.74,248.15,247.67,248.13,5672.0,231.8902,232.274,231.8247,232.2552,5672.0
2020-11-12 15:10:00,248.18,248.25,247.93,248.15,3984.0,232.302,232.3676,232.068,232.274,3984.0
2020-11-12 15:15:00,248.15,248.73,248.14,248.41,7019.0,232.274,232.8169,232.2646,232.5173,7019.0
2020-11-12 15:20:00,248.45,248.91,248.45,248.79,10144.0,232.5548,232.9853,232.5548,232.873,10144.0
2020-11-12 15:25:00,248.75,248.78,248.15,248.39,4287.0,232.8356,232.8637,232.274,232.4986,4287.0
2020-11-12 15:30:00,248.29,248.44,248.06,248.22,5139.0,232.405,232.5454,232.1897,232.3395,5139.0
2020-11-12 15:35:00,248.22,248.55,247.98,248.55,5890.0,232.3395,232.6484,232.1148,232.6484,5890.0
2020-11-12 15:40:00,248.56,248.76,248.49,248.66,6736.0,232.6577,232.8449,232.5922,232.7513,6736.0
2020-11-12 15:45:00,248.58,248.65,248.03,248.36,8308.0,232.6765,232.742,232.1616,232.4705,8308.0
2020-11-12 15:50:00,248.47,249.36,248.44,249.24,18934.0,232.5735,233.4065,232.5454,233.2942,18934.0
2020-11-12 15:55:00,249.33,249.62,249.07,249.62,25153.0,233.3785,233.6499,233.1351,233.6499,25153.0
2020-11-13 09:30:00,250.0,251.26,250.0,250.54,20690.0,234.0056,235.185,234.0056,234.5111,20690.0
2020-11-13 09:35:00,250.42,250.64,249.86,249.87,3516.0,234.3987,234.6047,233.8746,233.8839,3516.0
2020-11-13 09:40:00,249.95,250.04,249.61,250.02,3086.0,233.9588,234.043,233.6406,234.0243,3086.0
2020-11-13 09:45:00,250.19,251.21,250.02,251.13,7164.0,234.1834,235.1382,234.0243,235.0633,7164.0
2020-11-13 09:50:00,251.37,252.28,251.24,252.17,16762.0,235.288,236.1397,235.1663,236.0368,16762.0
2020-11-13 09:55:00,252.25,252.41,251.73,252.0,5473.0,236.1117,236.2614,235.6249,235.8776,5473.0
2020-11-13 10:00:00,252.16,252.3,251.31,251.38,8167.0,236.0274,236.1585,235.2318,235.2973,8167.0
2020-11-13 10:05:00,251.31,251.43,250.93,251.01,9786.0,235.2318,235.3441,234.8761,234.951,9786.0
2020-11-13 10:10:00,251.0,251.22,250.74,250.85,5429.0,234.9416,235.1476,234.6983,234.8012,5429.0
2020-11-13 10:15:00,251.21,251.51,250.63,250.65,6456.0,235.1382,235.419,234.5953,234.614,6456.0
2020-11-13 10:20:00,250.72,250.74,250.48,250.68,4702.0,234.6795,234.6983,234.4549,234.6421,4702.0
2020-11-13 10:25:00,250.71,251.68,250.7,251.68,8209.0,234.6702,235.5781,234.6608,235.5781,8209.0
2020-11-13 10:30:00,251.77,252.08,251.76,251.94,4160.0,235.6624,235.9525,235.653,235.8215,4160.0
2020-11-13 10:35:00,251.94,251.96,251.71,251.75,2811.0,235.8215,235.8402,235.6062,235.6436,2811.0
2020-11-13 10:40:00,251.8,252.25,251.8,252.25,6031.0,235.6904,236.1117,235.6904,236.1117,6031.0
2020-11-13 10:45:00,252.13,252.26,252.12,252.17,2368.0,235.9993,236.121,235.99,236.0368,2368.0
2020-11-13 10:50:00,252.12,252.12,251.42,251.54,4760.0,235.99,235.99,235.3348,235.4471,4760.0
2020-11-13 10:55:00,251.49,251.53,251.12,251.3,3542.0,235.4003,235.4377,235.0539,235.2224,3542.0
2020-11-13 11:00:00,251.43,251.62,251.35,251.45,3316.0,235.3441,235.522,235.2692,235.3628,3316.0
2020-11-13 11:05:00,251.45,251.84,251.44,251.77,3094.0,235.3628,235.7279,235.3535,235.6624,3094.0
2020-11-13 11:10:00,251.71,251.88,251.56,251.62,2769.0,235.6062,235.7653,235.4658,235.522,2769.0
2020-11-13 11:15:00,251.71,251.72,251.5,251.51,1777.0,235.6062,235.6156,235.4096,235.419,1777.0
2020-11-13 11:20:00,251.52,251.8,251.52,251.8,3801.0,235.4284,235.6904,235.4284,235.6904,3801.0
2020-11-13 11:25:00,251.8,251.8,251.3,251.3,5531.0,235.6904,235.6904,235.2224,235.2224,5531.0
2020-11-13 11:30:00,251.26,251.47,251.06,251.37,3048.0,235.185,235.3816,234.9978,235.288,3048.0
2020-11-13 11:35:00,251.25,251.78,251.25,251.66,3399.0,235.1756,235.6717,235.1756,235.5594,3399.0
2020-11-13 11:40:00,251.59,251.91,251.59,251.8,4313.0,235.4939,235.7934,235.4939,235.6904,4313.0
2020-11-13 11:45:00,251.84,252.0,251.8,251.92,4684.0,235.7279,235.8776,235.6904,235.8028,4684.0
2020-11-13 11:50:00,251.95,252.01,251.8,251.82,1834.0,235.8308,235.887,235.6904,235.7092,1834.0
2020-11-13 11:55:00,251.91,252.16,251.86,252.04,1858.0,235.7934,236.0274,235.7466,235.9151,1858.0
2020-11-13 12:00:00,252.09,252.37,252.05,252.23,2960.0,235.9619,236.224,235.9244,236.0929,2960.0
2020-11-13 12:05:00,252.26,252.41,252.26,252.41,5682.0,236.121,236.2614,236.121,236.2614,5682.0
2020-11-13 12:10:00,252.42,252.5,252.32,252.37,7439.0,236.2708,236.3457,236.1772,236.224,7439.0
2020-11-13 12:15:00,252.36,252.54,252.29,252.46,6078.0,236.2146,236.3831,236.1491,236.3082,6078.0
2020-11-13 12:20:00,252.45,252.82,252.44,252.7,6953.0,236.2989,236.6452,236.2895,236.5329,6953.0
2020-11-13 12:25:00,252.7,252.93,252.7,252.89,5288.0,236.5329,236.7481,236.5329,236.7107,5288.0
2020-11-13 12:30:00,252.92,253.21,252.92,253.06,7692.0,236.7388,237.0102,236.7388,236.8698,7692.0
2020-11-13 12:35:00,253.06,253.15,252.97,253.03,4769.0,236.8698,236.9541,236.7856,236.8418,4769.0
2020-11-13 12:40:00,253.04,253.23,253.03,253.23,5071.0,236.8511,237.029,236.8418,237.029,5071.0
2020-11-13 12:45:00,253.21,253.29,252.9,252.91,2906.0,237.0102,237.0851,236.7201,236.7294,2906.0
2020-11-13 12:50:00,252.9,253.36,252.86,253.04,4869.0,236.7201,237.1506,236.6826,236.8511,4869.0
2020-11-13 12:55:00,253.13,253.44,253.13,253.44,4907.0,236.9354,237.2255,236.9354,237.2255,4907.0
2020-11-13 13:00:00,253.58,253.74,253.38,253.66,6140.0,237.3566,237.5063,237.1694,237.4314,6140.0
2020-11-13 13:05:00,253.66,254.03,253.66,254.0,4192.0,237.4314,237.7778,237.4314,237.7497,4192.0
2020-11-13 13:10:00,253.98,253.98,253.28,253.29,3682.0,237.731,237.731,237.0758,237.0851,3682.0
2020-11-13 13:15:00,253.41,253.96,253.38,253.96,3394.0,237.1974,237.7123,237.1694,237.7123,3394.0
2020-11-13 13:20:00,254.03,254.12,253.78,253.79,2822.0,237.7778,237.862,237.5438,237.5531,2822.0
2020-11-13 13:25:00,253.84,254.04,253.84,253.99,2684.0,237.5999,237.7871,237.5999,237.7403,2684.0
2020-11-13 13:30:00,253.94,254.06,253.81,253.94,5771.0,237.6935,237.8059,237.5718,237.6935,5771.0
2020-11-13 13:35:00,253.97,254.48,253.97,254.41,6916.0,237.7216,238.199,237.7216,238.1335,6916.0
2020-11-13 13:40:00,254.36,254.43,254.21,254.3,3874.0,238.0867,238.1522,237.9463,238.0305,3874.0
2020-11-13 13:45:00,254.29,254.36,254.12,254.24,4042.0,238.0211,238.0867,237.862,237.9743,4042.0
2020-11-13 13:50:00,254.3,254.49,254.19,254.38,4841.0,238.0305,238.2083,237.9275,238.1054,4841.0
2020-11-13 13:55:00,254.44,254.77,254.41,254.74,3963.0,238.1615,238.4704,238.1335,238.4424,3963.0
2020-11-13 14:00:00,254.62,254.81,254.61,254.81,2843.0,238.33,238.5079,238.3207,238.5079,2843.0
2020-11-13 14:05:00,254.81,254.92,254.71,254.92,2212.0,238.5079,238.6108,238.4143,238.6108,2212.0
2020-11-13 14:10:00,254.93,254.93,254.64,254.84,8131.0,238.6202,238.6202,238.3487,238.536,8131.0
2020-11-13 14:15:00,254.84,255.3,254.67,255.16,11106.0,238.536,238.9665,238.3768,238.8355,11106.0
2020-11-13 14:20:00,255.17,255.6,255.02,255.13,7675.0,238.8448,239.2473,238.7044,238.8074,7675.0
2020-11-13 14:25:00,255.14,255.3,255.02,255.18,5063.0,238.8168,238.9665,238.7044,238.8542,5063.0
2020-11-13 14:30:00,255.2,255.22,254.59,254.64,8512.0,238.8729,238.8916,238.3019,238.3487,8512.0
2020-11-13 14:35:00,254.68,254.78,254.55,254.65,9305.0,238.3862,238.4798,238.2645,238.3581,9305.0
2020-11-13 14:40:00,254.75,254.75,254.42,254.43,4530.0,238.4517,238.4517,238.1428,238.1522,4530.0
2020-11-13 14:45:00,254.45,254.68,254.44,254.51,3149.0,238.1709,238.3862,238.1615,238.2271,3149.0
2020-11-13 14:50:00,254.52,254.73,254.52,254.66,4410.0,238.2364,238.433,238.2364,238.3675,4410.0
2020-11-13 14:55:00,254.62,254.9,254.57,254.61,9422.0,238.33,238.5921,238.2832,238.3207,9422.0
2020-11-13 15:00:00,254.78,254.78,254.45,254.54,4375.0,238.4798,238.4798,238.1709,238.2551,4375.0
2020-11-13 15:05:00,254.54,254.54,254.27,254.27,2079.0,238.2551,238.2551,238.0024,238.0024,2079.0
2020-11-13 15:10:00,254.28,254.3,254.09,254.21,2773.0,238.0118,238.0305,237.8339,237.9463,2773.0
2020-11-13 15:15:00,254.19,254.21,253.59,253.79,6784.0,237.9275,237.9463,237.3659,237.5531,6784.0
2020-11-13 15:20:00,253.81,253.81,253.52,253.64,6063.0,237.5718,237.5718,237.3004,237.4127,6063.0
2020-11-13 15:25:00,253.72,254.28,253.72,254.26,5322.0,237.4876,238.0118,237.4876,237.9931,5322.0
2020-11-13 15:30:00,254.26,254.81,254.2,254.81,16321.0,237.9931,238.5079,237.9369,238.5079,16321.0
2020-11-13 15:35:00,254.81,255.15,254.8,255.03,5404.0,238.5079,238.8261,238.4985,238.7138,5404.0
2020-11-13 15:40:00,255.07,255.38,255.01,255.38,9867.0,238.7512,239.0414,238.6951,239.0414,9867.0
2020-11-13 15:45:00,255.4,255.53,255.33,255.43,13009.0,239.0601,239.1818,238.9946,239.0882,13009.0
2020-11-13 15:50:00,255.46,255.54,254.97,254.97,19587.0,239.1163,239.1912,238.6576,238.6576,19587.0
2020-11-13 15:55:00,254.9,255.22,254.87,255.11,33316.0,238.5921,238.8916,238.564,238.7887,33316.0
2020-11-16 09:30:00,258.75,259.78,256.0,258.24,47266.0,242.1958,243.1599,239.6217,241.7184,47266.0
2020-11-16 09:35:00,258.29,258.4,256.54,256.86,15170.0,241.7652,241.8682,240.1272,240.4267,15170.0
2020-11-16 09:40:00,256.63,257.46,255.94,256.16,12261.0,240.2114,240.9883,239.5656,239.7715,12261.0
2020-11-16 09:45:00,256.01,256.33,255.25,255.67,7720.0,239.6311,239.9306,238.9197,239.3129,7720.0
2020-11-16 09:50:00,255.59,255.6,253.86,254.01,6571.0,239.238,239.2473,237.6187,237.7591,6571.0
2020-11-16 09:55:00,254.29,254.49,253.69,254.4,8594.0,238.0211,238.2083,237.4595,238.1241,8594.0
2020-11-16 10:00:00,254.33,254.33,253.58,253.69,12345.0,238.0586,238.0586,237.3566,237.4595,12345.0
2020-11-16 10:05:00,253.87,254.08,253.24,253.58,9711.0,237.628,237.8246,237.0383,237.3566,9711.0
2020-11-16 10:10:00,253.76,253.76,253.08,253.31,13308.0,237.525,237.525,236.8886,237.1038,13308.0
2020-11-16 10:15:00,253.3,253.47,252.87,253.1,18229.0,237.0945,237.2536,236.692,236.9073,18229.0
2020-11-16 10:20:00,253.1,254.06,253.07,253.87,10530.0,236.9073,237.8059,236.8792,237.628,10530.0
2020-11-16 10:25:00,253.87,254.05,253.51,253.99,7650.0,237.628,237.7965,237.291,237.7403,7650.0
2020-11-16 10:30:00,254.0,254.03,253.74,253.79,6661.0,237.7497,237.7778,237.5063,237.5531,6661.0
2020-11-16 10:35:00,253.8,254.09,253.56,253.75,7661.0,237.5625,237.8339,237.3378,237.5157,7661.0
2020-11-16 10:40:00,253.67,253.97,253.59,253.59,3856.0,237.4408,237.7216,237.3659,237.3659,3856.0
2020-11-16 10:45:00,253.68,254.19,253.61,254.11,6652.0,237.4502,237.9275,237.3846,237.8527,6652.0
2020-11-16 10:50:00,254.08,254.87,254.05,254.83,10518.0,237.8246,238.564,237.7965,238.5266,10518.0
2020-11-16 10:55:00,254.81,254.82,254.61,254.79,12981.0,238.5079,238.5172,238.3207,238.4892,12981.0
2020-11-16 11:00:00,254.79,254.79,254.24,254.41,10379.0,238.4892,238.4892,237.9743,238.1335,10379.0
2020-11-16 11:05:00,254.44,254.63,254.39,254.4,10203.0,238.1615,238.3394,238.1147,238.1241,10203.0
2020-11-16 11:10:00,254.45,254.77,254.45,254.54,5270.0,238.1709,238.4704,238.1709,238.2551,5270.0
2020-11-16 11:15:00,254.59,254.74,254.5,254.65,5902.0,238.3019,238.4424,238.2177,238.3581,5902.0
2020-11-16 11:20:00,254.73,254.77,254.25,254.68,8564.0,238.433,238.4704,237.9837,238.3862,8564.0
2020-11-16 11:25:00,254.67,254.7,254.37,254.61,5756.0,238.3768,238.4049,238.096,238.3207,5756.0
2020-11-16 11:30:00,254.6,254.68,254.39,254.5,5145.0,238.3113,238.3862,238.1147,238.2177,5145.0
2020-11-16 11:35:00,254.55,254.69,254.39,254.6,5196.0,238.2645,238.3955,238.1147,238.3113,5196.0
2020-11-16 11:40:00,254.6,254.68,254.37,254.68,5328.0,238.3113,238.3862,238.096,238.3862,5328.0
2020-11-16 11:45:00,254.68,254.69,254.4,254.4,7198.0,238.3862,238.3955,238.1241,238.1241,7198.0
2020-11-16 11:50:00,254.41,254.48,254.26,254.48,3993.0,238.1335,238.199,237.9931,238.199,3993.0
2020-11-16 11:55:00,254.53,254.79,254.35,254.63,13292.0,238.2458,238.4892,238.0773,238.3394,13292.0
2020-11-16 12:00:00,254.59,254.67,254.34,254.43,4688.0,238.3019,238.3768,238.0679,238.1522,4688.0
2020-11-16 12:05:00,254.35,254.35,254.05,254.21,4270.0,238.0773,238.0773,237.7965,237.9463,4270.0
2020-11-16 12:10:00,254.2,254.54,254.17,254.26,4673.0,237.9369,238.2551,237.9088,237.9931,4673.0
2020-11-16 12:15:00,254.26,254.27,254.05,254.19,3936.0,237.9931,238.0024,237.7965,237.9275,3936.0
2020-11-16 12:20:00,254.17,254.23,253.64,253.67,4862.0,237.9088,237.965,237.4127,237.4408,4862.0
2020-11-16 12:25:00,253.62,253.96,253.62,253.74,4691.0,237.394,237.7123,237.394,237.5063,4691.0
2020-11-16 12:30:00,253.79,253.95,253.67,253.91,15128.0,237.5531,237.7029,237.4408,237.6655,15128.0
2020-11-16 12:35:00,254.06,254.2,254.01,254.02,2622.0,237.8059,237.9369,237.7591,237.7684,2622.0
2020-11-16 12:40:00,253.99,254.23,253.99,254.1,3502.0,237.7403,237.965,237.7403,237.8433,3502.0
2020-11-16 12:45:00,253.97,254.07,253.83,254.07,4534.0,237.7216,237.8152,237.5906,237.8152,4534.0
2020-11-16 12:50:00,254.23,254.24,254.0,254.18,3611.0,237.965,237.9743,237.7497,237.9182,3611.0
2020-11-16 12:55:00,254.19,254.79,254.12,254.55,8228.0,237.9275,238.4892,237.862,238.2645,8228.0
2020-11-16 13:00:00,254.62,254.8,254.41,254.8,4694.0,238.33,238.4985,238.1335,238.4985,4694.0
2020-11-16 13:05:00,254.75,255.17,254.69,254.91,6834.0,238.4517,238.8448,238.3955,238.6015,6834.0
2020-11-16 13:10:00,254.86,254.86,254.69,254.79,5061.0,238.5547,238.5547,238.3955,238.4892,5061.0
2020-11-16 13:15:00,254.89,254.93,254.75,254.93,5326.0,238.5828,238.6202,238.4517,238.6202,5326.0
2020-11-16 13:20:00,254.9,254.92,254.61,254.89,9870.0,238.5921,238.6108,238.3207,238.5828,9870.0
2020-11-16 13:25:00,254.9,254.94,254.66,254.79,8979.0,238.5921,238.6296,238.3675,238.4892,8979.0
2020-11-16 13:30:00,254.71,255.14,254.71,255.14,4134.0,238.4143,238.8168,238.4143,238.8168,4134.0
2020-11-16 13:35:00,255.21,255.21,254.8,255.01,5691.0,238.8823,238.8823,238.4985,238.6951,5691.0
2020-11-16 13:40:00,255.04,255.05,254.71,254.83,6536.0,238.7232,238.7325,238.4143,238.5266,6536.0
2020-11-16 13:45:00,254.87,255.16,254.87,255.01,3612.0,238.564,238.8355,238.564,238.6951,3612.0
2020-11-16 13:50:00,255.06,255.72,255.04,255.65,4862.0,238.7419,239.3597,238.7232,239.2941,4862.0
2020-11-16 13:55:00,255.59,256.03,255.59,255.61,5280.0,239.238,239.6498,239.238,239.2567,5280.0
2020-11-16 14:00:00,255.53,255.68,255.46,255.58,5509.0,239.1818,239.3222,239.1163,239.2286,5509.0
2020-11-16 14:05:00,255.62,255.81,255.35,255.71,2902.0,239.266,239.4439,239.0133,239.3503,2902.0
2020-11-16 14:10:00,255.65,256.01,255.57,255.98,4953.0,239.2941,239.6311,239.2192,239.603,4953.0
2020-11-16 14:15:00,256.02,256.27,255.84,255.96,8281.0,239.6405,239.8745,239.472,239.5843,8281.0
2020-11-16 14:20:00,255.96,256.03,255.7,255.93,16187.0,239.5843,239.6498,239.3409,239.5562,16187.0
2020-11-16 14:25:00,255.9,255.98,255.78,255.98,4658.0,239.5281,239.603,239.4158,239.603,4658.0
2020-11-16 14:30:00,255.97,256.03,255.77,256.02,8774.0,239.5937,239.6498,239.4065,239.6405,8774.0
2020-11-16 14:35:00,255.97,256.22,255.85,255.88,10066.0,239.5937,239.8277,239.4813,239.5094,10066.0
2020-11-16 14:40:00,255.88,255.98,255.63,255.93,32092.0,239.5094,239.603,239.2754,239.5562,32092.0
2020-11-16 14:45:00,255.92,256.26,255.85,256.08,14914.0,239.5469,239.8651,239.4813,239.6966,14914.0
2020-11-16 14:50:00,256.09,256.32,255.94,256.0,5966.0,239.706,239.9213,239.5656,239.6217,5966.0
2020-11-16 14:55:00,256.07,256.54,256.07,256.41,6840.0,239.6873,240.1272,239.6873,240.0055,6840.0
2020-11-16 15:00:00,256.37,256.46,255.75,255.81,23602.0,239.9681,240.0523,239.3877,239.4439,23602.0
2020-11-16 15:05:00,255.84,256.25,255.81,256.22,32666.0,239.472,239.8557,239.4439,239.8277,32666.0
2020-11-16 15:10:00,256.2,256.68,255.81,255.81,18725.0,239.8089,240.2582,239.4439,239.4439,18725.0
2020-11-16 15:15:00,255.95,256.23,255.87,256.22,5614.0,239.5749,239.837,239.5001,239.8277,5614.0
2020-11-16 15:20:00,256.17,256.69,256.17,256.45,6701.0,239.7809,240.2676,239.7809,240.0429,6701.0
2020-11-16 15:25:00,256.4,256.42,256.06,256.25,6095.0,239.9961,240.0149,239.6779,239.8557,6095.0
2020-11-16 15:30:00,256.3,256.61,256.13,256.4,7901.0,239.9025,240.1927,239.7434,239.9961,7901.0
2020-11-16 15:35:00,256.32,256.75,256.27,256.37,9443.0,239.9213,240.3238,239.8745,239.9681,9443.0
2020-11-16 15:40:00,256.45,257.06,256.39,257.02,10709.0,240.0429,240.6139,239.9868,240.5765,10709.0
2020-11-16 15:45:00,257.08,257.13,256.93,256.93,8640.0,240.6326,240.6794,240.4922,240.4922,8640.0
2020-11-16 15:50:00,256.95,258.25,256.9,257.99,44489.0,240.511,241.7278,240.4642,241.4844,44489.0
2020-11-16 15:55:00,257.91,258.43,257.72,258.34,93167.0,241.4095,241.8963,241.2317,241.812,93167.0
2020-11-17 09:30:00,255.22,256.67,255.12,255.51,41836.0,238.8916,240.2489,238.798,239.1631,41836.0
2020-11-17 09:35:00,255.54,256.9,255.54,256.39,13115.0,239.1912,240.4642,239.1912,239.9868,13115.0
2020-11-17 09:40:00,256.28,256.28,255.01,255.01,6115.0,239.8838,239.8838,238.6951,238.6951,6115.0
2020-11-17 09:45:00,255.22,256.27,255.1,255.88,13250.0,238.8916,239.8745,238.7793,239.5094,13250.0
2020-11-17 09:50:00,255.92,255.92,255.08,255.15,11309.0,239.5469,239.5469,238.7606,238.8261,11309.0
2020-11-17 09:55:00,255.16,255.54,254.14,254.39,12804.0,238.8355,239.1912,237.8807,238.1147,12804.0
2020-11-17 10:00:00,254.34,255.61,254.19,255.05,13084.0,238.0679,239.2567,237.9275,238.7325,13084.0
2020-11-17 10:05:00,255.01,255.65,254.79,255.5,11496.0,238.6951,239.2941,238.4892,239.1537,11496.0
2020-11-17 10:10:00,255.55,255.86,255.25,255.34,9127.0,239.2005,239.4907,238.9197,239.004,9127.0
2020-11-17 10:15:00,255.45,255.58,254.87,255.13,14123.0,239.1069,239.2286,238.564,238.8074,14123.0
2020-11-17 10:20:00,255.13,256.1,255.01,255.75,13024.0,238.8074,239.7153,238.6951,239.3877,13024.0
2020-11-17 10:25:00,255.64,256.15,255.52,255.59,8463.0,239.2848,239.7621,239.1724,239.238,8463.0
2020-11-17 10:30:00,255.6,255.6,255.28,255.39,10956.0,239.2473,239.2473,238.9478,239.0508,10956.0
2020-11-17 10:35:00,255.39,255.9,255.34,255.4,7884.0,239.0508,239.5281,239.004,239.0601,7884.0
2020-11-17 10:40:00,255.43,255.59,255.28,255.4,16248.0,239.0882,239.238,238.9478,239.0601,16248.0
2020-11-17 10:45:00,255.42,255.78,255.33,255.63,11675.0,239.0788,239.4158,238.9946,239.2754,11675.0
2020-11-17 10:50:00,255.59,256.27,255.51,256.21,7536.0,239.238,239.8745,239.1631,239.8183,7536.0
2020-11-17 10:55:00,256.1,256.93,256.01,256.93,11766.0,239.7153,240.4922,239.6311,240.4922,11766.0
2020-11-17 11:00:00,256.94,257.08,256.71,256.88,10524.0,240.5016,240.6326,240.2863,240.4454,10524.0
2020-11-17 11:05:00,256.78,256.94,256.46,256.51,9370.0,240.3518,240.5016,240.0523,240.0991,9370.0
2020-11-17 11:10:00,256.51,256.65,256.49,256.53,7317.0,240.0991,240.2302,240.0804,240.1178,7317.0
2020-11-17 11:15:00,256.56,256.61,256.45,256.47,8431.0,240.1459,240.1927,240.0429,240.0617,8431.0
2020-11-17 11:20:00,256.54,256.54,256.1,256.13,8231.0,240.1272,240.1272,239.7153,239.7434,8231.0
2020-11-17 11:25:00,256.18,256.64,255.89,256.54,6653.0,239.7902,240.2208,239.5188,240.1272,6653.0
2020-11-17 11:30:00,256.35,256.68,256.22,256.44,4639.0,239.9493,240.2582,239.8277,240.0336,4639.0
2020-11-17 11:35:00,256.57,256.67,256.36,256.66,1153.0,240.1553,240.2489,239.9587,240.2395,1153.0
2020-11-17 11:40:00,256.65,257.3,256.65,257.15,2367.0,240.2302,240.8386,240.2302,240.6982,2367.0
2020-11-17 11:45:00,257.19,257.2,257.05,257.06,1696.0,240.7356,240.745,240.6046,240.6139,1696.0
2020-11-17 11:50:00,256.98,257.15,256.86,257.15,3200.0,240.539,240.6982,240.4267,240.6982,3200.0
2020-11-17 11:55:00,257.25,257.55,257.22,257.22,2636.0,240.7918,241.0726,240.7637,240.7637,2636.0
2020-11-17 12:00:00,257.17,257.68,257.03,257.65,7252.0,240.7169,241.1943,240.5858,241.1662,7252.0
2020-11-17 12:05:00,257.76,257.83,257.6,257.67,3233.0,241.2691,241.3347,241.1194,241.1849,3233.0
2020-11-17 12:10:00,257.69,257.95,257.12,257.94,6803.0,241.2036,241.447,240.6701,241.4376,6803.0
2020-11-17 12:15:00,258.04,258.37,258.01,258.33,4787.0,241.5312,241.8401,241.5031,241.8027,4787.0
2020-11-17 12:20:00,258.31,258.82,258.06,258.69,17172.0,241.784,242.2613,241.5499,242.1396,17172.0
2020-11-17 12:25:00,258.85,259.17,258.69,259.0,5706.0,242.2894,242.5889,242.1396,242.4298,5706.0
2020-11-17 12:30:00,259.0,259.13,258.69,258.81,4908.0,242.4298,242.5515,242.1396,242.252,4908.0
2020-11-17 12:35:00,258.82,259.18,258.82,259.18,6461.0,242.2613,242.5983,242.2613,242.5983,6461.0
2020-11-17 12:40:00,259.16,259.47,259.15,259.41,8326.0,242.5796,242.8697,242.5702,242.8136,8326.0
2020-11-17 12:45:00,259.39,259.41,258.57,258.65,5632.0,242.7949,242.8136,242.0273,242.1022,5632.0
2020-11-17 12:50:00,258.72,258.83,258.49,258.49,6816.0,242.1677,242.2707,241.9524,241.9524,6816.0
2020-11-17 12:55:00,258.53,258.74,258.25,258.45,4462.0,241.9899,242.1864,241.7278,241.915,4462.0
2020-11-17 13:00:00,258.51,258.56,258.2,258.41,3150.0,241.9712,242.018,241.681,241.8776,3150.0
2020-11-17 13:05:00,258.4,258.93,258.4,258.77,1672.0,241.8682,242.3643,241.8682,242.2145,1672.0
2020-11-17 13:10:00,258.71,258.71,258.49,258.64,4276.0,242.1584,242.1584,241.9524,242.0928,4276.0
2020-11-17 13:15:00,258.54,258.67,258.46,258.59,1940.0,241.9992,242.1209,241.9244,242.046,1940.0
2020-11-17 13:20:00,258.15,258.34,258.11,258.11,822.0,241.6342,241.812,241.5967,241.5967,822.0
2020-11-17 13:25:00,258.16,258.22,258.04,258.16,2534.0,241.6435,241.6997,241.5312,241.6435,2534.0
2020-11-17 13:30:00,258.03,258.16,257.38,257.38,4128.0,241.5219,241.6435,240.9134,240.9134,4128.0
2020-11-17 13:35:00,257.31,257.49,256.99,257.49,4972.0,240.8479,241.0164,240.5484,241.0164,4972.0
2020-11-17 13:40:00,257.59,257.77,257.4,257.51,4123.0,241.11,241.2785,240.9322,241.0351,4123.0
2020-11-17 13:45:00,257.45,257.45,257.14,257.31,2625.0,240.979,240.979,240.6888,240.8479,2625.0
2020-11-17 13:50:00,257.1,257.2,256.9,257.0,1200.0,240.6514,240.745,240.4642,240.5578,1200.0
2020-11-17 13:55:00,257.01,257.19,257.01,257.06,2709.0,240.5671,240.7356,240.5671,240.6139,2709.0
2020-11-17 14:00:00,257.16,257.72,257.16,257.71,4210.0,240.7075,241.2317,240.7075,241.2223,4210.0
2020-11-17 14:05:00,257.77,257.82,257.7,257.82,1539.0,241.2785,241.3253,241.213,241.3253,1539.0
2020-11-17 14:10:00,257.83,258.08,257.79,258.05,3457.0,241.3347,241.5687,241.2972,241.5406,3457.0
2020-11-17 14:15:00,258.08,258.08,257.56,257.94,4016.0,241.5687,241.5687,241.0819,241.4376,4016.0
2020-11-17 14:20:00,257.9,258.1,257.71,257.71,2606.0,241.4002,241.5874,241.2223,241.2223,2606.0
2020-11-17 14:25:00,257.65,257.95,257.65,257.85,3281.0,241.1662,241.447,241.1662,241.3534,3281.0
2020-11-17 14:30:00,257.88,257.88,257.58,257.66,1600.0,241.3815,241.3815,241.1007,241.1755,1600.0
2020-11-17 14:35:00,257.72,257.73,257.35,257.36,2630.0,241.2317,241.2411,240.8854,240.8947,2630.0
2020-11-17 14:40:00,257.3,257.52,257.2,257.52,7042.0,240.8386,241.0445,240.745,241.0445,7042.0
2020-11-17 14:45:00,257.47,257.61,257.46,257.56,2000.0,240.9977,241.1287,240.9883,241.0819,2000.0
2020-11-17 14:50:00,257.58,257.58,257.46,257.5,1907.0,241.1007,241.1007,240.9883,241.0258,1907.0
2020-11-17 14:55:00,257.45,257.64,257.44,257.63,2380.0,240.979,241.1568,240.9696,241.1475,2380.0
2020-11-17 15:00:00,257.58,257.59,257.36,257.48,7032.0,241.1007,241.11,240.8947,241.0071,7032.0
2020-11-17 15:05:00,257.44,257.47,257.1,257.1,4838.0,240.9696,240.9977,240.6514,240.6514,4838.0
2020-11-17 15:10:00,257.17,257.2,256.92,257.16,3220.0,240.7169,240.745,240.4829,240.7075,3220.0
2020-11-17 15:15:00,257.12,257.46,257.07,257.24,14402.0,240.6701,240.9883,240.6233,240.7824,14402.0
2020-11-17 15:20:00,257.13,257.13,256.46,256.55,4980.0,240.6794,240.6794,240.0523,240.1366,4980.0
2020-11-17 15:25:00,256.61,256.74,256.43,256.65,3047.0,240.1927,240.3144,240.0242,240.2302,3047.0
2020-11-17 15:30:00,256.63,256.75,256.55,256.55,6888.0,240.2114,240.3238,240.1366,240.1366,6888.0
2020-11-17 15:35:00,256.59,256.59,256.35,256.42,6292.0,240.174,240.174,239.9493,240.0149,6292.0
2020-11-17 15:40:00,256.47,256.95,256.44,256.87,5717.0,240.0617,240.511,240.0336,240.4361,5717.0
2020-11-17 15:45:00,256.91,256.92,256.64,256.92,11346.0,240.4735,240.4829,240.2208,240.4829,11346.0
2020-11-17 15:50:00,256.86,257.26,256.33,257.02,21042.0,240.4267,240.8011,239.9306,240.5765,21042.0
2020-11-17 15:55:00,257.06,257.17,256.71,257.1,25237.0,240.6139,240.7169,240.2863,240.6514,25237.0
2020-11-18 09:30:00,257.42,257.75,256.23,256.69,25316.0,240.9509,241.2598,239.837,240.2676,25316.0
2020-11-18 09:35:00,256.68,256.98,255.26,255.7,20028.0,240.2582,240.539,238.9291,239.3409,20028.0
2020-11-18 09:40:00,255.92,256.67,255.91,256.06,3404.0,239.5469,240.2489,239.5375,239.6779,3404.0
2020-11-18 09:45:00,256.13,256.13,253.62,254.35,28367.0,239.7434,239.7434,237.394,238.0773,28367.0
2020-11-18 09:50:00,254.59,255.27,253.48,253.82,13257.0,238.3019,238.9384,237.263,237.5812,13257.0
2020-11-18 09:55:00,253.5,255.09,253.49,254.79,18677.0,237.2817,238.77,237.2723,238.4892,18677.0
2020-11-18 10:00:00,254.79,255.14,254.58,255.0,56591.0,238.4892,238.8168,238.2926,238.6857,56591.0
2020-11-18 10:05:00,255.19,255.21,254.84,254.84,6531.0,238.8636,238.8823,238.536,238.536,6531.0
2020-11-18 10:10:00,254.7,255.57,254.6,255.57,4810.0,238.4049,239.2192,238.3113,239.2192,4810.0
2020-11-18 10:15:00,255.86,256.18,255.76,255.83,4024.0,239.4907,239.7902,239.3971,239.4626,4024.0
2020-11-18 10:20:00,255.8,256.59,255.79,256.59,2681.0,239.4345,240.174,239.4252,240.174,2681.0
2020-11-18 10:25:00,256.45,256.77,256.45,256.5,3910.0,240.0429,240.3425,240.0429,240.0897,3910.0
2020-11-18 10:30:00,256.18,256.63,256.09,256.53,26550.0,239.7902,240.2114,239.706,240.1178,26550.0
2020-11-18 10:35:00,256.57,256.62,256.3,256.35,3387.0,240.1553,240.2021,239.9025,239.9493,3387.0
2020-11-18 10:40:00,256.35,256.4,256.21,256.33,4403.0,239.9493,239.9961,239.8183,239.9306,4403.0
2020-11-18 10:45:00,256.34,256.34,255.76,256.29,3425.0,239.94,239.94,239.3971,239.8932,3425.0
2020-11-18 10:50:00,256.35,256.43,255.73,255.73,5117.0,239.9493,240.0242,239.369,239.369,5117.0
2020-11-18 10:55:00,255.67,256.0,255.67,255.72,2501.0,239.3129,239.6217,239.3129,239.3597,2501.0
2020-11-18 11:00:00,255.72,255.93,255.5,255.9,2104.0,239.3597,239.5562,239.1537,239.5281,2104.0
2020-11-18 11:05:00,255.94,255.95,255.53,255.53,1582.0,239.5656,239.5749,239.1818,239.1818,1582.0
2020-11-18 11:10:00,255.5,255.8,255.47,255.71,3581.0,239.1537,239.4345,239.1256,239.3503,3581.0
2020-11-18 11:15:00,255.72,255.79,254.82,255.25,8053.0,239.3597,239.4252,238.5172,238.9197,8053.0
2020-11-18 11:20:00,255.16,255.27,254.86,254.87,9336.0,238.8355,238.9384,238.5547,238.564,9336.0
2020-11-18 11:25:00,254.96,255.06,254.87,254.89,2317.0,238.6483,238.7419,238.564,238.5828,2317.0
2020-11-18 11:30:00,254.85,254.92,254.67,254.68,7027.0,238.5453,238.6108,238.3768,238.3862,7027.0
2020-11-18 11:35:00,254.68,255.04,254.68,254.84,9229.0,238.3862,238.7232,238.3862,238.536,9229.0
2020-11-18 11:40:00,255.0,255.46,254.83,255.3,2826.0,238.6857,239.1163,238.5266,238.9665,2826.0
2020-11-18 11:45:00,255.3,255.37,254.67,254.85,4590.0,238.9665,239.032,238.3768,238.5453,4590.0
2020-11-18 11:50:00,254.76,254.76,254.24,254.31,1175.0,238.4611,238.4611,237.9743,238.0399,1175.0
2020-11-18 11:55:00,254.24,254.34,253.79,253.92,1939.0,237.9743,238.0679,237.5531,237.6748,1939.0
2020-11-18 12:00:00,253.92,254.15,253.91,254.15,1458.0,237.6748,237.8901,237.6655,237.8901,1458.0
2020-11-18 12:05:00,254.24,254.57,253.75,254.57,7278.0,237.9743,238.2832,237.5157,238.2832,7278.0
2020-11-18 12:10:00,254.61,254.71,254.4,254.5,8797.0,238.3207,238.4143,238.1241,238.2177,8797.0
2020-11-18 12:15:00,254.28,254.28,253.99,254.07,1925.0,238.0118,238.0118,237.7403,237.8152,1925.0
2020-11-18 12:20:00,254.07,254.07,253.71,253.71,3142.0,237.8152,237.8152,237.4782,237.4782,3142.0
2020-11-18 12:25:00,253.61,253.8,253.58,253.73,7637.0,237.3846,237.5625,237.3566,237.497,7637.0
2020-11-18 12:30:00,253.91,254.02,253.75,254.02,2700.0,237.6655,237.7684,237.5157,237.7684,2700.0
2020-11-18 12:35:00,254.05,254.3,254.0,254.3,3674.0,237.7965,238.0305,237.7497,238.0305,3674.0
2020-11-18 12:40:00,254.31,254.31,254.11,254.25,2840.0,238.0399,238.0399,237.8527,237.9837,2840.0
2020-11-18 12:45:00,254.15,254.18,253.91,254.12,9589.0,237.8901,237.9182,237.6655,237.862,9589.0
2020-11-18 12:50:00,254.04,254.17,253.75,253.87,5734.0,237.7871,237.9088,237.5157,237.628,5734.0
2020-11-18 12:55:00,253.91,253.96,253.8,253.93,3157.0,237.6655,237.7123,237.5625,237.6842,3157.0
2020-11-18 13:00:00,253.96,254.26,253.86,254.23,5290.0,237.7123,237.9931,237.6187,237.965,5290.0
2020-11-18 13:05:00,254.09,254.36,254.09,254.27,2721.0,237.8339,238.0867,237.8339,238.0024,2721.0
2020-11-18 13:10:00,254.17,254.35,254.12,254.22,4239.0,237.9088,238.0773,237.862,237.9556,4239.0
2020-11-18 13:15:00,254.15,254.17,253.92,254.12,5376.0,237.8901,237.9088,237.6748,237.862,5376.0
2020-11-18 13:20:00,254.17,254.17,253.67,253.67,3167.0,237.9088,237.9088,237.4408,237.4408,3167.0
2020-11-18 13:25:00,253.79,253.8,253.34,253.34,4944.0,237.5531,237.5625,237.1319,237.1319,4944.0
2020-11-18 13:30:00,253.39,253.55,253.24,253.35,3088.0,237.1787,237.3285,237.0383,237.1413,3088.0
2020-11-18 13:35:00,253.36,253.7,253.28,253.39,15679.0,237.1506,237.4689,237.0758,237.1787,15679.0
2020-11-18 13:40:00,253.39,253.39,253.11,253.15,3877.0,237.1787,237.1787,236.9166,236.9541,3877.0
2020-11-18 13:45:00,253.16,253.16,252.45,252.46,6876.0,236.9634,236.9634,236.2989,236.3082,6876.0
2020-11-18 13:50:00,252.44,253.13,252.2,252.78,58497.0,236.2895,236.9354,236.0649,236.6077,58497.0
2020-11-18 13:55:00,252.8,252.8,252.35,252.73,4814.0,236.6265,236.6265,236.2053,236.5609,4814.0
2020-11-18 14:00:00,252.94,252.94,252.25,252.77,4146.0,236.7575,236.7575,236.1117,236.5984,4146.0
2020-11-18 14:05:00,252.68,253.12,252.61,253.12,6640.0,236.5141,236.926,236.4486,236.926,6640.0
2020-11-18 14:10:00,253.03,253.03,252.61,252.94,5216.0,236.8418,236.8418,236.4486,236.7575,5216.0
2020-11-18 14:15:00,252.78,252.78,252.1,252.11,4204.0,236.6077,236.6077,235.9713,235.9806,4204.0
2020-11-18 14:20:00,252.12,252.14,251.84,251.85,6707.0,235.99,236.0087,235.7279,235.7372,6707.0
2020-11-18 14:25:00,251.71,252.08,251.63,252.08,4128.0,235.6062,235.9525,235.5313,235.9525,4128.0
2020-11-18 14:30:00,252.06,252.35,251.68,252.3,4731.0,235.9338,236.2053,235.5781,236.1585,4731.0
2020-11-18 14:35:00,252.21,252.24,251.88,252.24,3117.0,236.0742,236.1023,235.7653,236.1023,3117.0
2020-11-18 14:40:00,252.25,252.55,252.19,252.43,5834.0,236.1117,236.3925,236.0555,236.2801,5834.0
2020-11-18 14:45:00,252.35,252.35,251.99,252.17,4518.0,236.2053,236.2053,235.8683,236.0368,4518.0
2020-11-18 14:50:00,252.22,252.51,252.18,252.32,3357.0,236.0836,236.355,236.0461,236.1772,3357.0
2020-11-18 14:55:00,252.36,252.6,252.18,252.18,4948.0,236.2146,236.4393,236.0461,236.0461,4948.0
2020-11-18 15:00:00,252.2,252.3,251.78,251.78,11041.0,236.0649,236.1585,235.6717,235.6717,11041.0
2020-11-18 15:05:00,251.99,252.61,251.86,252.47,7415.0,235.8683,236.4486,235.7466,236.3176,7415.0
2020-11-18 15:10:00,252.46,252.91,252.45,252.58,15413.0,236.3082,236.7294,236.2989,236.4205,15413.0
2020-11-18 15:15:00,252.5,252.58,252.14,252.19,7297.0,236.3457,236.4205,236.0087,236.0555,7297.0
2020-11-18 15:20:00,252.19,252.19,251.74,251.95,15736.0,236.0555,236.0555,235.6343,235.8308,15736.0
2020-11-18 15:25:00,252.01,252.27,251.46,251.47,9697.0,235.887,236.1304,235.3722,235.3816,9697.0
2020-11-18 15:30:00,251.43,251.76,251.39,251.63,10303.0,235.3441,235.653,235.3067,235.5313,10303.0
2020-11-18 15:35:00,251.65,251.69,251.05,251.3,11115.0,235.55,235.5875,234.9884,235.2224,11115.0
2020-11-18 15:40:00,251.4,251.62,251.21,251.46,11287.0,235.316,235.522,235.1382,235.3722,11287.0
2020-11-18 15:45:00,251.3,251.38,250.94,251.19,19839.0,235.2224,235.2973,234.8855,235.1195,19839.0
2020-11-18 15:50:00,251.24,251.35,250.32,250.78,35900.0,235.1663,235.2692,234.3051,234.7357,35900.0
2020-11-18 15:55:00,250.89,251.23,250.23,250.42,41048.0,234.8387,235.1569,234.2209,234.3987,41048.0
2020-11-19 09:30:00,245.95,246.87,243.0,244.66,184743.0,230.2147,231.0759,227.4534,229.0072,184743.0
2020-11-19 09:35:00,245.07,245.25,243.29,243.67,72460.0,229.391,229.5595,227.7249,228.0806,72460.0
2020-11-19 09:40:00,243.67,245.07,243.67,244.01,85905.0,228.0806,229.391,228.0806,228.3988,85905.0
2020-11-19 09:45:00,244.12,244.36,243.56,244.36,53586.0,228.5018,228.7264,227.9776,228.7264,53586.0
2020-11-19 09:50:00,244.22,244.65,242.0,242.02,38224.0,228.5954,228.9979,226.5174,226.5361,38224.0
2020-11-19 09:55:00,242.06,242.76,241.12,241.31,42521.0,226.5736,227.2288,225.6937,225.8716,42521.0
2020-11-19 10:00:00,241.29,242.56,240.32,241.95,101250.0,225.8528,227.0416,224.9449,226.4706,101250.0
2020-11-19 10:05:00,241.96,243.25,241.89,243.25,29126.0,226.48,227.6875,226.4145,227.6875,29126.0
2020-11-19 10:10:00,243.44,243.87,242.87,243.87,18500.0,227.8653,228.2678,227.3318,228.2678,18500.0
2020-11-19 10:15:00,243.88,243.88,242.69,242.95,12462.0,228.2771,228.2771,227.1633,227.4066,12462.0
2020-11-19 10:20:00,242.76,243.64,242.68,243.03,26024.0,227.2288,228.0525,227.1539,227.4815,26024.0
2020-11-19 10:25:00,243.07,243.3,242.68,243.1,18851.0,227.519,227.7343,227.1539,227.547,18851.0
2020-11-19 10:30:00,243.02,243.73,242.67,243.57,19707.0,227.4722,228.1367,227.1446,227.987,19707.0
2020-11-19 10:35:00,243.51,243.76,242.97,243.56,25132.0,227.9308,228.1648,227.4254,227.9776,25132.0
2020-11-19 10:40:00,243.56,244.44,243.48,243.98,59265.0,227.9776,228.8013,227.9027,228.3707,59265.0
2020-11-19 10:45:00,243.91,244.04,243.15,243.73,12565.0,228.3052,228.4269,227.5939,228.1367,12565.0
2020-11-19 10:50:00,243.56,243.56,242.09,242.46,26038.0,227.9776,227.9776,226.6017,226.948,26038.0
2020-11-19 10:55:00,242.37,242.45,241.25,241.33,23791.0,226.8638,226.9386,225.8154,225.8903,23791.0
2020-11-19 11:00:00,241.38,241.4,240.2,240.49,48614.0,225.9371,225.9558,224.8326,225.104,48614.0
2020-11-19 11:05:00,240.64,241.14,240.42,240.72,21231.0,225.2444,225.7124,225.0385,225.3193,21231.0
2020-11-19 11:10:00,240.68,240.7,240.18,240.62,17479.0,225.2819,225.3006,224.8139,225.2257,17479.0
2020-11-19 11:15:00,240.68,240.79,240.01,240.49,28198.0,225.2819,225.3848,224.6547,225.104,28198.0
2020-11-19 11:20:00,240.51,240.97,240.41,240.81,27227.0,225.1228,225.5533,225.0291,225.4036,27227.0
2020-11-19 11:25:00,240.68,240.78,239.62,239.68,17888.0,225.2819,225.3755,224.2897,224.3459,17888.0
2020-11-19 11:30:00,239.77,239.79,239.1,239.6,14178.0,224.4301,224.4488,223.803,224.271,14178.0
2020-11-19 11:35:00,239.55,239.75,238.93,239.09,12084.0,224.2242,224.4114,223.6438,223.7936,12084.0
2020-11-19 11:40:00,239.19,240.64,239.09,240.64,22074.0,223.8872,225.2444,223.7936,225.2444,22074.0
2020-11-19 11:45:00,240.63,240.8,240.05,240.8,13112.0,225.2351,225.3942,224.6922,225.3942,13112.0
2020-11-19 11:50:00,240.89,240.89,240.29,240.37,10760.0,225.4784,225.4784,224.9168,224.9917,10760.0
2020-11-19 11:55:00,240.37,240.76,240.26,240.55,12193.0,224.9917,225.3568,224.8887,225.1602,12193.0
2020-11-19 12:00:00,240.61,241.14,240.54,240.74,7000.0,225.2164,225.7124,225.1508,225.338,7000.0
2020-11-19 12:05:00,240.81,241.0,240.67,240.75,6668.0,225.4036,225.5814,225.2725,225.3474,6668.0
2020-11-19 12:10:00,240.7,241.34,240.65,241.33,9325.0,225.3006,225.8996,225.2538,225.8903,9325.0
2020-11-19 12:15:00,241.31,241.32,240.69,240.85,8897.0,225.8716,225.8809,225.2912,225.441,8897.0
2020-11-19 12:20:00,240.92,241.1,240.51,240.84,5754.0,225.5065,225.675,225.1228,225.4316,5754.0
2020-11-19 12:25:00,240.89,241.03,240.78,241.0,4253.0,225.4784,225.6095,225.3755,225.5814,4253.0
2020-11-19 12:30:00,241.01,241.29,241.0,241.16,6942.0,225.5908,225.8528,225.5814,225.7312,6942.0
2020-11-19 12:35:00,241.16,241.4,241.15,241.27,7546.0,225.7312,225.9558,225.7218,225.8341,7546.0
2020-11-19 12:40:00,241.21,241.21,240.55,240.67,8440.0,225.778,225.778,225.1602,225.2725,8440.0
2020-11-19 12:45:00,240.59,240.85,240.5,240.62,5745.0,225.1976,225.441,225.1134,225.2257,5745.0
2020-11-19 12:50:00,240.41,240.74,240.41,240.61,4686.0,225.0291,225.338,225.0291,225.2164,4686.0
2020-11-19 12:55:00,240.67,240.79,240.41,240.55,7357.0,225.2725,225.3848,225.0291,225.1602,7357.0
2020-11-19 13:00:00,240.61,241.06,240.61,241.06,5711.0,225.2164,225.6376,225.2164,225.6376,5711.0
2020-11-19 13:05:00,241.1,241.14,240.43,240.57,8132.0,225.675,225.7124,225.0479,225.1789,8132.0
2020-11-19 13:10:00,240.57,240.99,240.57,240.93,4553.0,225.1789,225.572,225.1789,225.5159,4553.0
2020-11-19 13:15:00,240.99,241.04,240.69,240.89,5577.0,225.572,225.6188,225.2912,225.4784,5577.0
2020-11-19 13:20:00,240.92,241.28,240.67,241.15,4909.0,225.5065,225.8435,225.2725,225.7218,4909.0
2020-11-19 13:25:00,241.09,241.27,240.8,240.97,9199.0,225.6656,225.8341,225.3942,225.5533,9199.0
2020-11-19 13:30:00,241.02,241.25,240.99,241.14,8378.0,225.6001,225.8154,225.572,225.7124,8378.0
2020-11-19 13:35:00,241.15,241.16,240.72,240.87,6492.0,225.7218,225.7312,225.3193,225.4597,6492.0
2020-11-19 13:40:00,240.83,240.97,240.76,240.9,5513.0,225.4223,225.5533,225.3568,225.4878,5513.0
2020-11-19 13:45:00,240.97,241.08,240.78,240.78,4304.0,225.5533,225.6563,225.3755,225.3755,4304.0
2020-11-19 13:50:00,240.89,240.92,240.28,240.41,13187.0,225.4784,225.5065,224.9075,225.0291,13187.0
2020-11-19 13:55:00,240.49,240.66,240.18,240.25,10177.0,225.104,225.2632,224.8139,224.8794,10177.0
2020-11-19 14:00:00,240.21,240.64,240.13,240.33,5853.0,224.8419,225.2444,224.7671,224.9543,5853.0
2020-11-19 14:05:00,240.34,240.98,240.28,240.98,19634.0,224.9636,225.5627,224.9075,225.5627,19634.0
2020-11-19 14:10:00,240.98,241.15,240.85,241.09,6930.0,225.5627,225.7218,225.441,225.6656,6930.0
2020-11-19 14:15:00,241.09,241.1,240.4,240.4,12122.0,225.6656,225.675,225.0198,225.0198,12122.0
2020-11-19 14:20:00,240.42,240.54,240.22,240.31,6722.0,225.0385,225.1508,224.8513,224.9355,6722.0
2020-11-19 14:25:00,240.31,240.32,240.1,240.26,11143.0,224.9355,224.9449,224.739,224.8887,11143.0
2020-11-19 14:30:00,240.24,240.62,240.2,240.62,13628.0,224.87,225.2257,224.8326,225.2257,13628.0
2020-11-19 14:35:00,240.58,240.78,240.45,240.45,7966.0,225.1883,225.3755,225.0666,225.0666,7966.0
2020-11-19 14:40:00,240.47,240.87,240.47,240.75,16730.0,225.0853,225.4597,225.0853,225.3474,16730.0
2020-11-19 14:45:00,240.75,240.78,240.56,240.72,7582.0,225.3474,225.3755,225.1696,225.3193,7582.0
2020-11-19 14:50:00,240.67,240.81,240.39,240.41,7916.0,225.2725,225.4036,225.0104,225.0291,7916.0
2020-11-19 14:55:00,240.35,240.5,240.23,240.41,9408.0,224.973,225.1134,224.8607,225.0291,9408.0
2020-11-19 15:00:00,240.37,240.42,240.07,240.17,11645.0,224.9917,225.0385,224.7109,224.8045,11645.0
2020-11-19 15:05:00,240.1,240.28,240.03,240.2,24300.0,224.739,224.9075,224.6735,224.8326,24300.0
2020-11-19 15:10:00,240.2,240.78,240.2,240.78,11969.0,224.8326,225.3755,224.8326,225.3755,11969.0
2020-11-19 15:15:00,240.85,240.86,240.16,240.34,26159.0,225.441,225.4504,224.7951,224.9636,26159.0
2020-11-19 15:20:00,240.38,240.69,240.17,240.64,11095.0,225.0011,225.2912,224.8045,225.2444,11095.0
2020-11-19 15:25:00,240.68,241.17,240.52,241.0,12220.0,225.2819,225.7405,225.1321,225.5814,12220.0
2020-11-19 15:30:00,241.0,241.39,240.84,241.39,22940.0,225.5814,225.9465,225.4316,225.9465,22940.0
2020-11-19 15:35:00,241.38,241.62,241.3,241.35,11875.0,225.9371,226.1617,225.8622,225.909,11875.0
2020-11-19 15:40:00,241.26,241.88,241.17,241.78,18011.0,225.8248,226.4051,225.7405,226.3115,18011.0
2020-11-19 15:45:00,241.76,241.94,241.5,241.62,33413.0,226.2928,226.4613,226.0494,226.1617,33413.0
2020-11-19 15:50:00,241.62,241.84,241.5,241.62,45482.0,226.1617,226.3677,226.0494,226.1617,45482.0
2020-11-19 15:55:00,241.62,241.99,241.25,241.92,83994.0,226.1617,226.5081,225.8154,226.4425,83994.0
2020-11-20 09:30:00,242.37,244.37,242.37,242.87,51373.0,226.8638,228.7358,226.8638,227.3318,51373.0
2020-11-20 09:35:00,242.45,242.82,241.64,242.74,15275.0,226.9386,227.285,226.1805,227.2101,15275.0
2020-11-20 09:40:00,242.84,242.85,242.26,242.32,7459.0,227.3037,227.313,226.7608,226.817,7459.0
2020-11-20 09:45:00,242.23,242.23,241.24,241.35,10012.0,226.7327,226.7327,225.806,225.909,10012.0
2020-11-20 09:50:00,241.37,241.49,240.62,240.85,10402.0,225.9277,226.0401,225.2257,225.441,10402.0
2020-11-20 09:55:00,240.94,242.0,240.86,241.9,12856.0,225.5252,226.5174,225.4504,226.4238,12856.0
2020-11-20 10:00:00,241.9,242.14,241.48,241.94,10821.0,226.4238,226.6485,226.0307,226.4613,10821.0
2020-11-20 10:05:00,241.76,241.85,241.52,241.52,7619.0,226.2928,226.377,226.0681,226.0681,7619.0
2020-11-20 10:10:00,241.49,241.52,240.74,240.92,10202.0,226.0401,226.0681,225.338,225.5065,10202.0
2020-11-20 10:15:00,240.95,240.95,240.44,240.44,5852.0,225.5346,225.5346,225.0572,225.0572,5852.0
2020-11-20 10:20:00,240.43,240.92,240.38,240.54,7357.0,225.0479,225.5065,225.0011,225.1508,7357.0
2020-11-20 10:25:00,240.48,240.64,240.32,240.33,7120.0,225.0947,225.2444,224.9449,224.9543,7120.0
2020-11-20 10:30:00,240.42,240.59,240.05,240.34,10493.0,225.0385,225.1976,224.6922,224.9636,10493.0
2020-11-20 10:35:00,240.31,240.9,240.13,240.81,4684.0,224.9355,225.4878,224.7671,225.4036,4684.0
2020-11-20 10:40:00,240.71,240.86,240.31,240.39,3423.0,225.31,225.4504,224.9355,225.0104,3423.0
2020-11-20 10:45:00,240.28,240.68,240.28,240.43,5131.0,224.9075,225.2819,224.9075,225.0479,5131.0
2020-11-20 10:50:00,240.5,240.63,240.21,240.26,6933.0,225.1134,225.2351,224.8419,224.8887,6933.0
2020-11-20 10:55:00,240.2,240.54,240.2,240.41,4463.0,224.8326,225.1508,224.8326,225.0291,4463.0
2020-11-20 11:00:00,240.47,240.76,240.47,240.72,4949.0,225.0853,225.3568,225.0853,225.3193,4949.0
2020-11-20 11:05:00,240.81,240.81,240.56,240.68,5410.0,225.4036,225.4036,225.1696,225.2819,5410.0
2020-11-20 11:10:00,240.66,240.67,240.37,240.43,3648.0,225.2632,225.2725,224.9917,225.0479,3648.0
2020-11-20 11:15:00,240.38,240.66,240.37,240.55,6390.0,225.0011,225.2632,224.9917,225.1602,6390.0
2020-11-20 11:20:00,240.58,240.78,240.48,240.73,4833.0,225.1883,225.3755,225.0947,225.3287,4833.0
2020-11-20 11:25:00,240.77,241.44,240.76,241.44,2836.0,225.3661,225.9933,225.3568,225.9933,2836.0
2020-11-20 11:30:00,241.45,242.03,241.27,241.99,11260.0,226.0026,226.5455,225.8341,226.5081,11260.0
2020-11-20 11:35:00,242.03,242.27,241.9,242.01,5506.0,226.5455,226.7702,226.4238,226.5268,5506.0
2020-11-20 11:40:00,242.01,242.18,241.89,242.12,7027.0,226.5268,226.6859,226.4145,226.6297,7027.0
2020-11-20 11:45:00,242.11,242.39,241.74,241.74,5212.0,226.6204,226.8825,226.2741,226.2741,5212.0
2020-11-20 11:50:00,241.78,241.95,241.7,241.82,4923.0,226.3115,226.4706,226.2366,226.3489,4923.0
2020-11-20 11:55:00,241.82,242.03,241.69,241.86,4062.0,226.3489,226.5455,226.2273,226.3864,4062.0
2020-11-20 12:00:00,241.8,241.8,241.56,241.78,3247.0,226.3302,226.3302,226.1056,226.3115,3247.0
2020-11-20 12:05:00,241.8,241.96,241.66,241.83,3622.0,226.3302,226.48,226.1992,226.3583,3622.0
2020-11-20 12:10:00,241.76,241.76,241.49,241.49,2282.0,226.2928,226.2928,226.0401,226.0401,2282.0
2020-11-20 12:15:00,241.44,241.54,241.19,241.22,12674.0,225.9933,226.0869,225.7592,225.7873,12674.0
2020-11-20 12:20:00,241.21,241.21,240.69,240.72,3836.0,225.778,225.778,225.2912,225.3193,3836.0
2020-11-20 12:25:00,240.72,241.0,240.6,240.84,6596.0,225.3193,225.5814,225.207,225.4316,6596.0
2020-11-20 12:30:00,240.84,240.9,240.55,240.64,3030.0,225.4316,225.4878,225.1602,225.2444,3030.0
2020-11-20 12:35:00,240.74,240.94,240.71,240.82,4353.0,225.338,225.5252,225.31,225.4129,4353.0
2020-11-20 12:40:00,240.87,240.99,240.74,240.94,3831.0,225.4597,225.572,225.338,225.5252,3831.0
2020-11-20 12:45:00,240.97,240.97,240.56,240.56,1804.0,225.5533,225.5533,225.1696,225.1696,1804.0
2020-11-20 12:50:00,240.47,240.58,240.35,240.36,3666.0,225.0853,225.1883,224.973,224.9823,3666.0
2020-11-20 12:55:00,240.37,240.71,240.3,240.71,6224.0,224.9917,225.31,224.9262,225.31,6224.0
2020-11-20 13:00:00,240.72,240.89,240.65,240.69,5870.0,225.3193,225.4784,225.2538,225.2912,5870.0
2020-11-20 13:05:00,240.66,240.66,240.32,240.59,3880.0,225.2632,225.2632,224.9449,225.1976,3880.0
2020-11-20 13:10:00,240.55,240.79,240.48,240.79,2346.0,225.1602,225.3848,225.0947,225.3848,2346.0
2020-11-20 13:15:00,240.79,241.14,240.79,241.0,4950.0,225.3848,225.7124,225.3848,225.5814,4950.0
2020-11-20 13:20:00,241.02,241.21,240.9,241.14,3161.0,225.6001,225.778,225.4878,225.7124,3161.0
2020-11-20 13:25:00,241.19,241.25,241.07,241.21,2901.0,225.7592,225.8154,225.6469,225.778,2901.0
2020-11-20 13:30:00,241.21,241.39,241.2,241.36,3337.0,225.778,225.9465,225.7686,225.9184,3337.0
2020-11-20 13:35:00,241.37,241.52,241.29,241.48,4362.0,225.9277,226.0681,225.8528,226.0307,4362.0
2020-11-20 13:40:00,241.46,241.46,240.96,240.98,18169.0,226.012,226.012,225.544,225.5627,18169.0
2020-11-20 13:45:00,240.94,240.96,240.51,240.65,11503.0,225.5252,225.544,225.1228,225.2538,11503.0
2020-11-20 13:50:00,240.68,240.75,240.63,240.66,3000.0,225.2819,225.3474,225.2351,225.2632,3000.0
2020-11-20 13:55:00,240.6,240.6,240.4,240.55,3805.0,225.207,225.207,225.0198,225.1602,3805.0
2020-11-20 14:00:00,240.62,240.98,240.42,240.89,15177.0,225.2257,225.5627,225.0385,225.4784,15177.0
2020-11-20 14:05:00,240.97,241.04,240.81,241.04,3688.0,225.5533,225.6188,225.4036,225.6188,3688.0
2020-11-20 14:10:00,241.12,241.58,241.11,241.48,4885.0,225.6937,226.1243,225.6844,226.0307,4885.0
2020-11-20 14:15:00,241.5,241.63,241.36,241.58,4511.0,226.0494,226.1711,225.9184,226.1243,4511.0
2020-11-20 14:20:00,241.58,241.85,241.52,241.78,2444.0,226.1243,226.377,226.0681,226.3115,2444.0
2020-11-20 14:25:00,241.77,241.77,241.47,241.65,5456.0,226.3021,226.3021,226.0213,226.1898,5456.0
2020-11-20 14:30:00,241.59,241.63,241.4,241.53,2708.0,226.1337,226.1711,225.9558,226.0775,2708.0
2020-11-20 14:35:00,241.56,241.74,241.39,241.49,6206.0,226.1056,226.2741,225.9465,226.0401,6206.0
2020-11-20 14:40:00,241.46,241.46,241.15,241.17,20921.0,226.012,226.012,225.7218,225.7405,20921.0
2020-11-20 14:45:00,241.22,241.75,241.17,241.7,4144.0,225.7873,226.2834,225.7405,226.2366,4144.0
2020-11-20 14:50:00,241.66,241.77,241.59,241.59,4452.0,226.1992,226.3021,226.1337,226.1337,4452.0
2020-11-20 14:55:00,241.61,241.85,241.5,241.85,5020.0,226.1524,226.377,226.0494,226.377,5020.0
2020-11-20 15:00:00,241.85,242.02,241.73,241.84,8448.0,226.377,226.5361,226.2647,226.3677,8448.0
2020-11-20 15:05:00,241.79,242.18,241.46,241.47,12778.0,226.3209,226.6859,226.012,226.0213,12778.0
2020-11-20 15:10:00,241.59,241.84,241.29,241.61,6558.0,226.1337,226.3677,225.8528,226.1524,6558.0
2020-11-20 15:15:00,241.58,241.58,241.0,241.37,10072.0,226.1243,226.1243,225.5814,225.9277,10072.0
2020-11-20 15:20:00,241.39,241.64,241.38,241.56,9274.0,225.9465,226.1805,225.9371,226.1056,9274.0
2020-11-20 15:25:00,241.56,241.67,241.1,241.24,7968.0,226.1056,226.2085,225.675,225.806,7968.0
2020-11-20 15:30:00,241.26,241.26,240.9,241.08,11128.0,225.8248,225.8248,225.4878,225.6563,11128.0
2020-11-20 15:35:00,241.08,241.35,241.01,241.05,27397.0,225.6563,225.909,225.5908,225.6282,27397.0
2020-11-20 15:40:00,241.05,241.17,240.98,241.04,18413.0,225.6282,225.7405,225.5627,225.6188,18413.0
2020-11-20 15:45:00,241.09,241.41,240.99,241.04,35708.0,225.6656,225.9652,225.572,225.6188,35708.0
2020-11-20 15:50:00,241.06,241.06,240.34,240.34,38275.0,225.6376,225.6376,224.9636,224.9636,38275.0
2020-11-20 15:55:00,240.38,240.67,240.31,240.64,68837.0,225.0011,225.2725,224.9355,225.2444,68837.0
2020-11-23 09:30:00,241.49,241.78,240.61,241.16,34672.0,226.0401,226.3115,225.2164,225.7312,34672.0
2020-11-23 09:35:00,241.18,241.91,241.01,241.01,9294.0,225.7499,226.4332,225.5908,225.5908,9294.0
2020-11-23 09:40:00,241.2,241.3,241.0,241.21,9304.0,225.7686,225.8622,225.5814,225.778,9304.0
2020-11-23 09:45:00,241.24,241.94,241.19,241.19,7455.0,225.806,226.4613,225.7592,225.7592,7455.0
2020-11-23 09:50:00,241.15,241.77,241.0,241.48,15781.0,225.7218,226.3021,225.5814,226.0307,15781.0
2020-11-23 09:55:00,241.32,241.53,241.0,241.49,8362.0,225.8809,226.0775,225.5814,226.0401,8362.0
2020-11-23 10:00:00,241.37,241.78,241.25,241.54,3100.0,225.9277,226.3115,225.8154,226.0869,3100.0
2020-11-23 10:05:00,241.43,241.43,240.63,240.94,21522.0,225.9839,225.9839,225.2351,225.5252,21522.0
2020-11-23 10:10:00,240.94,240.99,240.62,240.88,11545.0,225.5252,225.572,225.2257,225.4691,11545.0
2020-11-23 10:15:00,240.84,240.9,240.55,240.64,7720.0,225.4316,225.4878,225.1602,225.2444,7720.0
2020-11-23 10:20:00,240.69,240.77,240.39,240.48,3479.0,225.2912,225.3661,225.0104,225.0947,3479.0
2020-11-23 10:25:00,240.38,240.38,239.87,240.06,12982.0,225.0011,225.0011,224.5237,224.7015,12982.0
2020-11-23 10:30:00,239.85,240.51,239.84,240.47,6522.0,224.505,225.1228,224.4956,225.0853,6522.0
2020-11-23 10:35:00,240.46,241.26,240.24,241.0,20175.0,225.076,225.8248,224.87,225.5814,20175.0
2020-11-23 10:40:00,241.0,241.27,240.95,241.22,5765.0,225.5814,225.8341,225.5346,225.7873,5765.0
2020-11-23 10:45:00,241.09,241.21,240.82,240.92,12129.0,225.6656,225.778,225.4129,225.5065,12129.0
2020-11-23 10:50:00,241.0,241.0,240.72,240.73,6562.0,225.5814,225.5814,225.3193,225.3287,6562.0
2020-11-23 10:55:00,240.76,240.94,240.72,240.81,8038.0,225.3568,225.5252,225.3193,225.4036,8038.0
2020-11-23 11:00:00,240.84,240.85,240.08,240.21,10971.0,225.4316,225.441,224.7203,224.8419,10971.0
2020-11-23 11:05:00,240.21,240.21,239.4,239.51,6723.0,224.8419,224.8419,224.0838,224.1867,6723.0
2020-11-23 11:10:00,239.57,239.57,239.06,239.08,7779.0,224.2429,224.2429,223.7655,223.7842,7779.0
2020-11-23 11:15:00,239.14,239.26,238.86,239.13,8172.0,223.8404,223.9527,223.5783,223.831,8172.0
2020-11-23 11:20:00,239.09,239.84,238.99,239.59,6985.0,223.7936,224.4956,223.7,224.2616,6985.0
2020-11-23 11:25:00,239.53,239.81,239.32,239.76,5092.0,224.2054,224.4675,224.0089,224.4207,5092.0
2020-11-23 11:30:00,239.58,239.58,238.35,238.35,6191.0,224.2523,224.2523,223.1009,223.1009,6191.0
2020-11-23 11:35:00,238.56,239.07,238.56,238.59,3535.0,223.2975,223.7749,223.2975,223.3256,3535.0
2020-11-23 11:40:00,238.47,238.66,238.32,238.53,5904.0,223.2133,223.3911,223.0729,223.2694,5904.0
2020-11-23 11:45:00,238.51,238.6,238.26,238.56,5135.0,223.2507,223.3349,223.0167,223.2975,5135.0
2020-11-23 11:50:00,238.46,238.52,238.22,238.33,4156.0,223.2039,223.2601,222.9793,223.0822,4156.0
2020-11-23 11:55:00,238.34,238.62,238.26,238.26,15064.0,223.0916,223.3537,223.0167,223.0167,15064.0
2020-11-23 12:00:00,238.2,238.5,238.11,238.5,7653.0,222.9605,223.2413,222.8763,223.2413,7653.0
2020-11-23 12:05:00,238.53,238.97,238.31,238.77,6178.0,223.2694,223.6813,223.0635,223.4941,6178.0
2020-11-23 12:10:00,238.77,239.11,238.75,238.86,4429.0,223.4941,223.8123,223.4754,223.5783,4429.0
2020-11-23 12:15:00,238.73,239.05,238.71,239.0,2523.0,223.4566,223.7562,223.4379,223.7094,2523.0
2020-11-23 12:20:00,239.0,239.24,238.89,239.24,5666.0,223.7094,223.934,223.6064,223.934,5666.0
2020-11-23 12:25:00,239.24,239.3,238.98,238.98,3781.0,223.934,223.9902,223.6906,223.6906,3781.0
2020-11-23 12:30:00,238.98,239.0,238.76,238.77,8322.0,223.6906,223.7094,223.4847,223.4941,8322.0
2020-11-23 12:35:00,238.69,238.73,238.45,238.46,5003.0,223.4192,223.4566,223.1945,223.2039,5003.0
2020-11-23 12:40:00,238.46,238.84,238.46,238.84,4076.0,223.2039,223.5596,223.2039,223.5596,4076.0
2020-11-23 12:45:00,238.91,239.13,238.9,239.07,2046.0,223.6251,223.831,223.6158,223.7749,2046.0
2020-11-23 12:50:00,239.03,239.03,238.75,238.77,3819.0,223.7374,223.7374,223.4754,223.4941,3819.0
2020-11-23 12:55:00,238.7,238.87,238.64,238.84,5259.0,223.4286,223.5877,223.3724,223.5596,5259.0
2020-11-23 13:00:00,238.88,238.89,238.67,238.8,7344.0,223.597,223.6064,223.4005,223.5222,7344.0
2020-11-23 13:05:00,238.76,238.97,238.67,238.8,4288.0,223.4847,223.6813,223.4005,223.5222,4288.0
2020-11-23 13:10:00,238.83,238.94,238.79,238.94,4305.0,223.5502,223.6532,223.5128,223.6532,4305.0
2020-11-23 13:15:00,239.03,239.1,238.95,239.02,5129.0,223.7374,223.803,223.6626,223.7281,5129.0
2020-11-23 13:20:00,238.97,239.07,238.87,238.9,7715.0,223.6813,223.7749,223.5877,223.6158,7715.0
2020-11-23 13:25:00,238.94,238.99,238.67,238.89,7770.0,223.6532,223.7,223.4005,223.6064,7770.0
2020-11-23 13:30:00,238.89,239.02,238.71,239.02,7268.0,223.6064,223.7281,223.4379,223.7281,7268.0
2020-11-23 13:35:00,239.01,239.3,238.94,239.29,6407.0,223.7187,223.9902,223.6532,223.9808,6407.0
2020-11-23 13:40:00,239.21,239.21,238.12,238.18,10306.0,223.9059,223.9059,222.8857,222.9418,10306.0
2020-11-23 13:45:00,238.18,238.35,237.94,238.26,10501.0,222.9418,223.1009,222.7172,223.0167,10501.0
2020-11-23 13:50:00,238.26,238.32,237.98,238.09,9725.0,223.0167,223.0729,222.7546,222.8576,9725.0
2020-11-23 13:55:00,238.13,238.13,237.95,238.05,7811.0,222.895,222.895,222.7265,222.8201,7811.0
2020-11-23 14:00:00,238.01,238.08,237.61,237.87,9254.0,222.7827,222.8482,222.4083,222.6517,9254.0
2020-11-23 14:05:00,237.87,237.87,237.72,237.75,8074.0,222.6517,222.6517,222.5112,222.5393,8074.0
2020-11-23 14:10:00,237.75,237.96,237.62,237.96,6624.0,222.5393,222.7359,222.4176,222.7359,6624.0
2020-11-23 14:15:00,237.97,238.22,237.97,238.02,7882.0,222.7453,222.9793,222.7453,222.7921,7882.0
2020-11-23 14:20:00,237.95,238.07,237.8,238.01,6478.0,222.7265,222.8389,222.5861,222.7827,6478.0
2020-11-23 14:25:00,238.0,238.05,237.93,237.99,2985.0,222.7733,222.8201,222.7078,222.764,2985.0
2020-11-23 14:30:00,238.09,238.29,238.08,238.18,6190.0,222.8576,223.0448,222.8482,222.9418,6190.0
2020-11-23 14:35:00,238.21,238.24,237.86,237.89,5176.0,222.9699,222.998,222.6423,222.6704,5176.0
2020-11-23 14:40:00,237.88,237.98,237.72,237.89,4745.0,222.661,222.7546,222.5112,222.6704,4745.0
2020-11-23 14:45:00,237.93,238.35,237.93,238.23,7821.0,222.7078,223.1009,222.7078,222.9886,7821.0
2020-11-23 14:50:00,238.23,239.37,238.17,239.15,16627.0,222.9886,224.0557,222.9325,223.8498,16627.0
2020-11-23 14:55:00,239.08,239.28,238.98,239.13,7711.0,223.7842,223.9714,223.6906,223.831,7711.0
2020-11-23 15:00:00,239.15,239.82,239.14,239.77,12401.0,223.8498,224.4769,223.8404,224.4301,12401.0
2020-11-23 15:05:00,239.73,239.97,239.6,239.84,6141.0,224.3927,224.6173,224.271,224.4956,6141.0
2020-11-23 15:10:00,239.77,239.77,239.36,239.46,9886.0,224.4301,224.4301,224.0463,224.1399,9886.0
2020-11-23 15:15:00,239.38,239.55,239.28,239.46,7109.0,224.065,224.2242,223.9714,224.1399,7109.0
2020-11-23 15:20:00,239.43,239.65,239.36,239.65,9654.0,224.1118,224.3178,224.0463,224.3178,9654.0
2020-11-23 15:25:00,239.61,239.69,239.3,239.59,12101.0,224.2803,224.3552,223.9902,224.2616,12101.0
2020-11-23 15:30:00,239.6,239.62,239.25,239.37,60354.0,224.271,224.2897,223.9434,224.0557,60354.0
2020-11-23 15:35:00,239.41,240.22,239.41,240.01,14074.0,224.0931,224.8513,224.0931,224.6547,14074.0
2020-11-23 15:40:00,240.04,240.32,239.71,239.71,33974.0,224.6828,224.9449,224.3739,224.3739,33974.0
2020-11-23 15:45:00,239.67,240.17,239.67,239.91,31431.0,224.3365,224.8045,224.3365,224.5611,31431.0
2020-11-23 15:50:00,239.99,240.22,239.37,239.39,37171.0,224.636,224.8513,224.0557,224.0744,37171.0
2020-11-23 15:55:00,239.43,239.78,238.62,239.7,113859.0,224.1118,224.4395,223.3537,224.3646,113859.0
2020-11-24 09:30:00,241.03,241.61,240.65,240.99,23796.0,225.6095,226.1524,225.2538,225.572,23796.0
2020-11-24 09:35:00,241.01,241.91,241.01,241.75,9605.0,225.5908,226.4332,225.5908,226.2834,9605.0
2020-11-24 09:40:00,241.86,242.77,241.86,242.54,10893.0,226.3864,227.2382,226.3864,227.0229,10893.0
2020-11-24 09:45:00,242.71,242.71,241.35,241.47,14444.0,227.182,227.182,225.909,226.0213,14444.0
2020-11-24 09:50:00,241.43,241.78,240.92,241.44,14603.0,225.9839,226.3115,225.5065,225.9933,14603.0
2020-11-24 09:55:00,241.33,241.59,241.17,241.51,10339.0,225.8903,226.1337,225.7405,226.0588,10339.0
2020-11-24 10:00:00,241.44,241.51,240.76,240.8,20825.0,225.9933,226.0588,225.3568,225.3942,20825.0
2020-11-24 10:05:00,240.8,241.64,240.68,241.31,13076.0,225.3942,226.1805,225.2819,225.8716,13076.0
2020-11-24 10:10:00,241.31,241.42,240.9,241.42,9636.0,225.8716,225.9745,225.4878,225.9745,9636.0
2020-11-24 10:15:00,241.43,241.64,241.14,241.31,6268.0,225.9839,226.1805,225.7124,225.8716,6268.0
2020-11-24 10:20:00,241.37,242.2,241.35,241.64,7215.0,225.9277,226.7046,225.909,226.1805,7215.0
2020-11-24 10:25:00,241.89,242.2,241.43,242.2,9018.0,226.4145,226.7046,225.9839,226.7046,9018.0
2020-11-24 10:30:00,242.28,242.28,241.66,241.95,7752.0,226.7795,226.7795,226.1992,226.4706,7752.0
2020-11-24 10:35:00,242.06,242.26,242.02,242.11,7690.0,226.5736,226.7608,226.5361,226.6204,7690.0
2020-11-24 10:40:00,242.2,242.91,242.18,242.87,7205.0,226.7046,227.3692,226.6859,227.3318,7205.0
2020-11-24 10:45:00,242.81,242.84,242.52,242.61,8260.0,227.2756,227.3037,227.0042,227.0884,8260.0
2020-11-24 10:50:00,242.67,242.74,242.31,242.43,7031.0,227.1446,227.2101,226.8076,226.9199,7031.0
2020-11-24 10:55:00,242.43,242.75,242.41,242.53,6593.0,226.9199,227.2194,226.9012,227.0135,6593.0
2020-11-24 11:00:00,242.44,242.52,242.0,242.33,8061.0,226.9293,227.0042,226.5174,226.8263,8061.0
2020-11-24 11:05:00,242.36,242.63,242.21,242.26,6918.0,226.8544,227.1071,226.714,226.7608,6918.0
2020-11-24 11:10:00,242.2,242.58,242.07,242.41,9300.0,226.7046,227.0603,226.5829,226.9012,9300.0
2020-11-24 11:15:00,242.4,242.5,242.05,242.14,9853.0,226.8918,226.9854,226.5642,226.6485,9853.0
2020-11-24 11:20:00,242.24,242.99,242.24,242.93,5194.0,226.7421,227.4441,226.7421,227.3879,5194.0
2020-11-24 11:25:00,243.0,243.21,242.77,242.8,14278.0,227.4534,227.65,227.2382,227.2662,14278.0
2020-11-24 11:30:00,242.75,243.09,242.25,242.56,18312.0,227.2194,227.5377,226.7514,227.0416,18312.0
2020-11-24 11:35:00,242.54,243.18,242.54,242.73,13995.0,227.0229,227.6219,227.0229,227.2007,13995.0
2020-11-24 11:40:00,242.83,243.1,242.65,243.05,6806.0,227.2943,227.547,227.1258,227.5002,6806.0
2020-11-24 11:45:00,243.07,243.5,242.79,243.47,8562.0,227.519,227.9215,227.2569,227.8934,8562.0
2020-11-24 11:50:00,243.4,243.78,243.25,243.67,6546.0,227.8279,228.1835,227.6875,228.0806,6546.0
2020-11-24 11:55:00,243.73,243.83,242.96,243.02,14877.0,228.1367,228.2303,227.416,227.4722,14877.0
2020-11-24 12:00:00,243.02,243.29,242.51,242.7,6431.0,227.4722,227.7249,226.9948,227.1726,6431.0
2020-11-24 12:05:00,242.81,244.09,242.81,243.97,31677.0,227.2756,228.4737,227.2756,228.3614,31677.0
2020-11-24 12:10:00,244.07,244.25,243.82,244.09,14512.0,228.455,228.6235,228.221,228.4737,14512.0
2020-11-24 12:15:00,244.1,244.54,244.08,244.24,22379.0,228.4831,228.8949,228.4644,228.6141,22379.0
2020-11-24 12:20:00,244.28,244.52,244.16,244.49,9236.0,228.6516,228.8762,228.5392,228.8481,9236.0
2020-11-24 12:25:00,244.56,244.75,244.5,244.71,7568.0,228.9136,229.0915,228.8575,229.054,7568.0
2020-11-24 12:30:00,244.67,245.22,244.67,245.22,16530.0,229.0166,229.5314,229.0166,229.5314,16530.0
2020-11-24 12:35:00,245.16,245.49,244.94,245.49,9940.0,229.4753,229.7841,229.2693,229.7841,9940.0
2020-11-24 12:40:00,245.48,245.68,245.31,245.68,11589.0,229.7748,229.962,229.6157,229.962,11589.0
2020-11-24 12:45:00,245.78,245.84,245.59,245.68,5095.0,230.0556,230.1118,229.8777,229.962,5095.0
2020-11-24 12:50:00,245.74,246.15,245.69,246.0,22702.0,230.0181,230.4019,229.9713,230.2615,22702.0
2020-11-24 12:55:00,246.0,246.11,245.64,246.07,9520.0,230.2615,230.3645,229.9245,230.327,9520.0
2020-11-24 13:00:00,246.13,246.2,245.9,246.06,19929.0,230.3832,230.4487,230.1679,230.3177,19929.0
2020-11-24 13:05:00,246.06,246.71,245.98,246.32,13044.0,230.3177,230.9261,230.2428,230.561,13044.0
2020-11-24 13:10:00,246.21,246.31,245.88,246.09,18097.0,230.4581,230.5517,230.1492,230.3458,18097.0
2020-11-24 13:15:00,246.09,246.26,245.97,246.17,6585.0,230.3458,230.5049,230.2334,230.4206,6585.0
2020-11-24 13:20:00,246.09,246.11,245.45,245.45,4558.0,230.3458,230.3645,229.7467,229.7467,4558.0
2020-11-24 13:25:00,245.39,245.57,245.17,245.57,4590.0,229.6905,229.859,229.4846,229.859,4590.0
2020-11-24 13:30:00,245.57,245.83,245.56,245.66,6785.0,229.859,230.1024,229.8497,229.9433,6785.0
2020-11-24 13:35:00,245.62,245.66,245.39,245.59,6152.0,229.9058,229.9433,229.6905,229.8777,6152.0
2020-11-24 13:40:00,245.7,246.49,245.7,245.81,11380.0,229.9807,230.7202,229.9807,230.0837,11380.0
2020-11-24 13:45:00,245.86,245.88,245.39,245.39,3400.0,230.1305,230.1492,229.6905,229.6905,3400.0
2020-11-24 13:50:00,245.48,245.66,245.34,245.34,5223.0,229.7748,229.9433,229.6437,229.6437,5223.0
2020-11-24 13:55:00,245.43,245.56,245.29,245.31,4772.0,229.728,229.8497,229.5969,229.6157,4772.0
2020-11-24 14:00:00,245.35,245.97,245.31,245.72,6584.0,229.6531,230.2334,229.6157,229.9994,6584.0
2020-11-24 14:05:00,245.84,245.84,245.4,245.5,5414.0,230.1118,230.1118,229.6999,229.7935,5414.0
2020-11-24 14:10:00,245.54,245.78,245.53,245.78,5350.0,229.8309,230.0556,229.8216,230.0556,5350.0
2020-11-24 14:15:00,245.72,245.72,245.29,245.45,4191.0,229.9994,229.9994,229.5969,229.7467,4191.0
2020-11-24 14:20:00,245.52,245.75,245.44,245.64,4134.0,229.8122,230.0275,229.7373,229.9245,4134.0
2020-11-24 14:25:00,245.48,245.52,245.16,245.17,6500.0,229.7748,229.8122,229.4753,229.4846,6500.0
2020-11-24 14:30:00,245.03,245.03,244.78,244.8,6285.0,229.3536,229.3536,229.1196,229.1383,6285.0
2020-11-24 14:35:00,244.88,245.33,244.87,245.25,6767.0,229.2132,229.6344,229.2038,229.5595,6767.0
2020-11-24 14:40:00,245.12,245.19,244.98,245.06,5244.0,229.4378,229.5033,229.3068,229.3817,5244.0
2020-11-24 14:45:00,245.03,245.05,244.74,244.74,9747.0,229.3536,229.3723,229.0821,229.0821,9747.0
2020-11-24 14:50:00,244.8,245.0,244.63,244.85,7658.0,229.1383,229.3255,228.9792,229.1851,7658.0
2020-11-24 14:55:00,244.81,245.51,244.81,245.36,6107.0,229.1476,229.8029,229.1476,229.6625,6107.0
2020-11-24 15:00:00,245.42,245.45,245.19,245.45,6134.0,229.7186,229.7467,229.5033,229.7467,6134.0
2020-11-24 15:05:00,245.48,245.54,245.22,245.4,7865.0,229.7748,229.8309,229.5314,229.6999,7865.0
2020-11-24 15:10:00,245.47,245.8,245.34,245.44,9480.0,229.7654,230.0743,229.6437,229.7373,9480.0
2020-11-24 15:15:00,245.46,245.68,245.26,245.65,7181.0,229.7561,229.962,229.5689,229.9339,7181.0
2020-11-24 15:20:00,245.7,245.95,245.61,245.92,8900.0,229.9807,230.2147,229.8965,230.1866,8900.0
2020-11-24 15:25:00,245.94,246.1,245.79,245.83,10667.0,230.2054,230.3551,230.0649,230.1024,10667.0
2020-11-24 15:30:00,245.86,245.95,245.69,245.88,12824.0,230.1305,230.2147,229.9713,230.1492,12824.0
2020-11-24 15:35:00,245.88,245.97,245.66,245.86,12500.0,230.1492,230.2334,229.9433,230.1305,12500.0
2020-11-24 15:40:00,245.84,245.84,245.36,245.47,17910.0,230.1118,230.1118,229.6625,229.7654,17910.0
2020-11-24 15:45:00,245.42,245.79,245.34,245.6,28051.0,229.7186,230.0649,229.6437,229.8871,28051.0
2020-11-24 15:50:00,245.6,245.75,245.25,245.72,36744.0,229.8871,230.0275,229.5595,229.9994,36744.0
2020-11-24 15:55:00,245.78,246.26,245.64,245.74,70218.0,230.0556,230.5049,229.9245,230.0181,70218.0
2020-11-25 09:30:00,247.21,248.0,246.5,247.99,36590.0,231.3941,232.1336,230.7295,232.1242,36590.0
2020-11-25 09:35:00,248.03,248.83,248.02,248.2,8070.0,232.1616,232.9105,232.1523,232.3208,8070.0
2020-11-25 09:40:00,248.03,248.13,246.95,247.11,7290.0,232.1616,232.2552,231.1507,231.3005,7290.0
2020-11-25 09:45:00,247.19,248.1,247.1,247.67,16130.0,231.3754,232.2272,231.2911,231.8247,16130.0
2020-11-25 09:50:00,247.66,247.77,247.25,247.68,9676.0,231.8153,231.9183,231.4315,231.834,9676.0
2020-11-25 09:55:00,247.67,248.07,247.63,247.8,14014.0,231.8247,232.1991,231.7872,231.9464,14014.0
2020-11-25 10:00:00,247.71,248.09,247.55,247.85,18676.0,231.8621,232.2178,231.7123,231.9932,18676.0
2020-11-25 10:05:00,247.87,247.93,247.55,247.69,14759.0,232.0119,232.068,231.7123,231.8434,14759.0
2020-11-25 10:10:00,247.62,248.24,247.15,248.24,7007.0,231.7779,232.3582,231.3379,232.3582,7007.0
2020-11-25 10:15:00,248.22,248.25,247.44,247.44,12529.0,232.3395,232.3676,231.6094,231.6094,12529.0
2020-11-25 10:20:00,247.54,247.69,247.29,247.43,7763.0,231.703,231.8434,231.469,231.6,7763.0
2020-11-25 10:25:00,247.51,247.53,246.92,247.16,14828.0,231.6749,231.6936,231.1227,231.3473,14828.0
2020-11-25 10:30:00,247.29,247.63,247.27,247.63,3481.0,231.469,231.7872,231.4503,231.7872,3481.0
2020-11-25 10:35:00,247.63,247.63,246.92,247.0,5022.0,231.7872,231.7872,231.1227,231.1975,5022.0
2020-11-25 10:40:00,247.06,247.24,246.81,246.98,7148.0,231.2537,231.4222,231.0197,231.1788,7148.0
2020-11-25 10:45:00,247.09,247.59,247.04,247.31,4357.0,231.2818,231.7498,231.235,231.4877,4357.0
2020-11-25 10:50:00,247.31,247.64,247.3,247.32,7200.0,231.4877,231.7966,231.4783,231.4971,7200.0
2020-11-25 10:55:00,247.38,247.71,247.31,247.55,7401.0,231.5532,231.8621,231.4877,231.7123,7401.0
2020-11-25 11:00:00,247.57,248.3,247.49,248.3,4129.0,231.7311,232.4144,231.6562,232.4144,4129.0
2020-11-25 11:05:00,248.25,248.25,248.11,248.22,3843.0,232.3676,232.3676,232.2365,232.3395,3843.0
2020-11-25 11:10:00,248.24,248.24,247.79,248.06,4642.0,232.3582,232.3582,231.937,232.1897,4642.0
2020-11-25 11:15:00,248.09,248.1,247.78,247.79,6487.0,232.2178,232.2272,231.9276,231.937,6487.0
2020-11-25 11:20:00,247.96,248.24,247.58,247.76,8031.0,232.0961,232.3582,231.7404,231.9089,8031.0
2020-11-25 11:25:00,247.67,247.85,247.56,247.62,5905.0,231.8247,231.9932,231.7217,231.7779,5905.0
2020-11-25 11:30:00,247.6,247.91,247.35,247.82,5807.0,231.7592,232.0493,231.5251,231.9651,5807.0
2020-11-25 11:35:00,247.84,247.84,247.21,247.28,4255.0,231.9838,231.9838,231.3941,231.4596,4255.0
2020-11-25 11:40:00,247.27,247.27,246.87,247.06,6401.0,231.4503,231.4503,231.0759,231.2537,6401.0
2020-11-25 11:45:00,247.06,247.45,247.06,247.45,3993.0,231.2537,231.6187,231.2537,231.6187,3993.0
2020-11-25 11:50:00,247.41,247.93,247.33,247.7,4740.0,231.5813,232.068,231.5064,231.8528,4740.0
2020-11-25 11:55:00,247.73,247.73,247.28,247.48,5161.0,231.8808,231.8808,231.4596,231.6468,5161.0
2020-11-25 12:00:00,247.51,247.51,246.61,246.65,12759.0,231.6749,231.6749,230.8325,230.8699,12759.0
2020-11-25 12:05:00,246.8,247.15,246.8,247.1,8096.0,231.0103,231.3379,231.0103,231.2911,8096.0
2020-11-25 12:10:00,247.18,247.18,246.8,246.86,6088.0,231.366,231.366,231.0103,231.0665,6088.0
2020-11-25 12:15:00,246.94,247.02,246.79,246.86,7508.0,231.1414,231.2163,231.001,231.0665,7508.0
2020-11-25 12:20:00,246.88,247.02,246.87,246.93,3602.0,231.0852,231.2163,231.0759,231.132,3602.0
2020-11-25 12:25:00,246.94,246.99,246.85,246.86,7648.0,231.1414,231.1882,231.0571,231.0665,7648.0
2020-11-25 12:30:00,246.82,246.95,246.72,246.8,4695.0,231.0291,231.1507,230.9355,231.0103,4695.0
2020-11-25 12:35:00,246.85,246.94,246.74,246.74,3025.0,231.0571,231.1414,230.9542,230.9542,3025.0
2020-11-25 12:40:00,246.71,247.15,246.71,247.11,3814.0,230.9261,231.3379,230.9261,231.3005,3814.0
2020-11-25 12:45:00,247.1,247.21,246.99,247.1,5289.0,231.2911,231.3941,231.1882,231.2911,5289.0
2020-11-25 12:50:00,247.12,247.31,247.11,247.26,2350.0,231.3099,231.4877,231.3005,231.4409,2350.0
2020-11-25 12:55:00,247.28,247.55,247.24,247.55,2982.0,231.4596,231.7123,231.4222,231.7123,2982.0
2020-11-25 13:00:00,247.8,247.89,247.59,247.61,3497.0,231.9464,232.0306,231.7498,231.7685,3497.0
2020-11-25 13:05:00,247.47,247.59,247.41,247.5,1811.0,231.6375,231.7498,231.5813,231.6655,1811.0
2020-11-25 13:10:00,247.5,247.5,247.14,247.14,1756.0,231.6655,231.6655,231.3286,231.3286,1756.0
2020-11-25 13:15:00,247.13,247.5,247.13,247.37,4691.0,231.3192,231.6655,231.3192,231.5439,4691.0
2020-11-25 13:20:00,247.4,247.4,247.17,247.17,3001.0,231.5719,231.5719,231.3567,231.3567,3001.0
2020-11-25 13:25:00,247.17,247.44,247.13,247.41,4524.0,231.3567,231.6094,231.3192,231.5813,4524.0
2020-11-25 13:30:00,247.34,247.34,247.1,247.2,3415.0,231.5158,231.5158,231.2911,231.3847,3415.0
2020-11-25 13:35:00,247.22,247.37,247.11,247.16,3740.0,231.4035,231.5439,231.3005,231.3473,3740.0
2020-11-25 13:40:00,247.16,247.19,246.82,247.13,10480.0,231.3473,231.3754,231.0291,231.3192,10480.0
2020-11-25 13:45:00,247.17,247.26,247.15,247.19,1926.0,231.3567,231.4409,231.3379,231.3754,1926.0
2020-11-25 13:50:00,247.2,247.5,247.19,247.41,2444.0,231.3847,231.6655,231.3754,231.5813,2444.0
2020-11-25 13:55:00,247.36,247.48,247.23,247.24,4441.0,231.5345,231.6468,231.4128,231.4222,4441.0
2020-11-25 14:00:00,247.24,247.24,246.75,246.89,11438.0,231.4222,231.4222,230.9635,231.0946,11438.0
2020-11-25 14:05:00,246.9,247.08,246.71,246.84,4952.0,231.1039,231.2724,230.9261,231.0478,4952.0
2020-11-25 14:10:00,246.81,247.02,246.73,246.93,4682.0,231.0197,231.2163,230.9448,231.132,4682.0
2020-11-25 14:15:00,246.99,247.21,246.99,247.15,2601.0,231.1882,231.3941,231.1882,231.3379,2601.0
2020-11-25 14:20:00,247.18,247.31,246.86,247.07,7056.0,231.366,231.4877,231.0665,231.2631,7056.0
2020-11-25 14:25:00,247.11,247.39,247.11,247.16,3477.0,231.3005,231.5626,231.3005,231.3473,3477.0
2020-11-25 14:30:00,247.2,247.22,247.04,247.06,4203.0,231.3847,231.4035,231.235,231.2537,4203.0
2020-11-25 14:35:00,247.11,247.11,246.77,246.88,7689.0,231.3005,231.3005,230.9823,231.0852,7689.0
2020-11-25 14:40:00,246.97,246.98,246.82,246.86,4190.0,231.1695,231.1788,231.0291,231.0665,4190.0
2020-11-25 14:45:00,246.75,246.81,246.37,246.5,18728.0,230.9635,231.0197,230.6078,230.7295,18728.0
2020-11-25 14:50:00,246.42,246.73,246.41,246.62,7796.0,230.6546,230.9448,230.6453,230.8418,7796.0
2020-11-25 14:55:00,246.65,247.03,246.65,247.03,11571.0,230.8699,231.2256,230.8699,231.2256,11571.0
2020-11-25 15:00:00,246.98,247.0,246.64,246.72,9826.0,231.1788,231.1975,230.8606,230.9355,9826.0
2020-11-25 15:05:00,246.72,247.04,246.66,247.04,6877.0,230.9355,231.235,230.8793,231.235,6877.0
2020-11-25 15:10:00,247.13,247.44,247.11,247.38,3677.0,231.3192,231.6094,231.3005,231.5532,3677.0
2020-11-25 15:15:00,247.41,247.41,246.96,247.04,12563.0,231.5813,231.5813,231.1601,231.235,12563.0
2020-11-25 15:20:00,247.1,247.25,247.03,247.25,5134.0,231.2911,231.4315,231.2256,231.4315,5134.0
2020-11-25 15:25:00,247.3,247.53,247.26,247.26,6887.0,231.4783,231.6936,231.4409,231.4409,6887.0
2020-11-25 15:30:00,247.26,247.48,247.18,247.42,5153.0,231.4409,231.6468,231.366,231.5907,5153.0
2020-11-25 15:35:00,247.36,247.38,246.85,246.9,10199.0,231.5345,231.5532,231.0571,231.1039,10199.0
2020-11-25 15:40:00,246.9,247.39,246.89,247.31,10600.0,231.1039,231.5626,231.0946,231.4877,10600.0
2020-11-25 15:45:00,247.34,247.34,246.93,247.12,18068.0,231.5158,231.5158,231.132,231.3099,18068.0
2020-11-25 15:50:00,247.1,247.1,246.86,247.07,28071.0,231.2911,231.2911,231.0665,231.2631,28071.0
2020-11-25 15:55:00,247.01,247.24,246.77,246.85,48047.0,231.2069,231.4222,230.9823,231.0571,48047.0
2020-11-27 09:30:00,246.36,247.05,245.51,245.58,47836.0,231.0954,231.7427,230.2981,230.3638,47836.0
2020-11-27 09:35:00,245.42,245.83,244.15,244.15,13804.0,230.2137,230.5983,229.0224,229.0224,13804.0
2020-11-27 09:40:00,244.13,245.38,244.13,244.76,9680.0,229.0036,230.1761,229.0036,229.5946,9680.0
2020-11-27 09:45:00,244.75,244.89,243.53,244.16,9601.0,229.5852,229.7165,228.4408,229.0317,9601.0
2020-11-27 09:50:00,244.2,244.6,243.62,243.71,5778.0,229.0693,229.4445,228.5252,228.6096,5778.0
2020-11-27 09:55:00,243.59,243.6,242.63,242.64,10393.0,228.4971,228.5064,227.5965,227.6059,10393.0
2020-11-27 10:00:00,242.8,243.13,242.02,242.29,8104.0,227.756,228.0656,227.0243,227.2776,8104.0
2020-11-27 10:05:00,242.54,243.4,242.54,243.36,8620.0,227.5121,228.3188,227.5121,228.2813,8620.0
2020-11-27 10:10:00,243.37,243.44,243.0,243.0,3600.0,228.2907,228.3563,227.9436,227.9436,3600.0
2020-11-27 10:15:00,242.92,243.23,242.55,243.08,5470.0,227.8686,228.1594,227.5215,228.0187,5470.0
2020-11-27 10:20:00,243.07,243.07,242.42,242.48,3515.0,228.0093,228.0093,227.3995,227.4558,3515.0
2020-11-27 10:25:00,242.48,242.64,242.35,242.6,3213.0,227.4558,227.6059,227.3339,227.5684,3213.0
2020-11-27 10:30:00,242.65,242.89,242.49,242.83,5980.0,227.6153,227.8404,227.4652,227.7841,5980.0
2020-11-27 10:35:00,242.87,243.25,242.71,243.15,7150.0,227.8217,228.1781,227.6716,228.0843,7150.0
2020-11-27 10:40:00,243.22,243.59,242.87,243.59,5259.0,228.15,228.4971,227.8217,228.4971,5259.0
2020-11-27 10:45:00,243.58,243.74,243.38,243.67,5965.0,228.4877,228.6378,228.3001,228.5721,5965.0
2020-11-27 10:50:00,243.63,243.87,243.41,243.7,7808.0,228.5346,228.7597,228.3282,228.6002,7808.0
2020-11-27 10:55:00,243.7,244.15,243.58,243.95,7498.0,228.6002,229.0224,228.4877,228.8347,7498.0
2020-11-27 11:00:00,243.95,244.08,243.69,244.07,8365.0,228.8347,228.9567,228.5909,228.9473,8365.0
2020-11-27 11:05:00,244.19,244.33,243.92,243.93,3224.0,229.0599,229.1912,228.8066,228.816,3224.0
2020-11-27 11:10:00,243.93,244.23,243.86,244.21,5819.0,228.816,229.0974,228.7503,229.0786,5819.0
2020-11-27 11:15:00,244.34,244.38,243.94,244.06,5088.0,229.2006,229.2381,228.8254,228.9379,5088.0
2020-11-27 11:20:00,244.11,244.33,244.04,244.33,2820.0,228.9848,229.1912,228.9192,229.1912,2820.0
2020-11-27 11:25:00,244.34,244.82,244.27,244.34,3545.0,229.2006,229.6508,229.1349,229.2006,3545.0
2020-11-27 11:30:00,244.49,244.61,244.04,244.32,6635.0,229.3413,229.4539,228.9192,229.1818,6635.0
2020-11-27 11:35:00,244.36,244.42,244.19,244.29,2560.0,229.2193,229.2756,229.0599,229.1537,2560.0
2020-11-27 11:40:00,244.37,244.39,244.21,244.36,4029.0,229.2287,229.2475,229.0786,229.2193,4029.0
2020-11-27 11:45:00,244.38,244.66,244.15,244.2,4200.0,229.2381,229.5008,229.0224,229.0693,4200.0
2020-11-27 11:50:00,244.34,244.34,243.93,243.93,4364.0,229.2006,229.2006,228.816,228.816,4364.0
2020-11-27 11:55:00,243.93,243.93,243.64,243.75,3630.0,228.816,228.816,228.544,228.6471,3630.0
2020-11-27 12:00:00,243.91,244.0,243.81,243.81,3320.0,228.7972,228.8816,228.7034,228.7034,3320.0
2020-11-27 12:05:00,243.74,244.23,243.74,243.9,5810.0,228.6378,229.0974,228.6378,228.7878,5810.0
2020-11-27 12:10:00,244.0,244.49,244.0,244.49,9628.0,228.8816,229.3413,228.8816,229.3413,9628.0
2020-11-27 12:15:00,244.54,245.36,244.53,245.34,12415.0,229.3882,230.1574,229.3788,230.1386,12415.0
2020-11-27 12:20:00,245.34,245.41,244.36,244.36,10908.0,230.1386,230.2043,229.2193,229.2193,10908.0
2020-11-27 12:25:00,244.34,244.8,244.34,244.46,2775.0,229.2006,229.6321,229.2006,229.3131,2775.0
2020-11-27 12:30:00,244.48,244.58,244.26,244.54,4558.0,229.3319,229.4257,229.1255,229.3882,4558.0
2020-11-27 12:35:00,244.57,244.65,244.36,244.55,4862.0,229.4163,229.4914,229.2193,229.3976,4862.0
2020-11-27 12:40:00,244.6,245.0,244.57,244.86,6229.0,229.4445,229.8197,229.4163,229.6884,6229.0
2020-11-27 12:45:00,244.9,245.34,244.87,245.11,9708.0,229.7259,230.1386,229.6977,229.9229,9708.0
2020-11-27 12:50:00,245.18,245.74,245.15,245.54,11594.0,229.9885,230.5138,229.9604,230.3262,11594.0
2020-11-27 12:55:00,245.53,245.83,245.3,245.6,27203.0,230.3168,230.5983,230.1011,230.3825,27203.0
2020-11-30 09:30:00,243.83,245.7,242.61,242.71,36266.0,228.7222,230.4763,227.5778,227.6716,36266.0
2020-11-30 09:35:00,242.81,243.6,242.14,242.9,7637.0,227.7654,228.5064,227.1369,227.8498,7637.0
2020-11-30 09:40:00,242.93,243.34,242.53,242.61,3858.0,227.8779,228.2625,227.5027,227.5778,3858.0
2020-11-30 09:45:00,242.89,243.5,242.16,242.27,4982.0,227.8404,228.4126,227.1557,227.2588,4982.0
2020-11-30 09:50:00,242.4,242.83,242.16,242.76,6707.0,227.3808,227.7841,227.1557,227.7185,6707.0
2020-11-30 09:55:00,242.92,243.67,242.74,242.9,9062.0,227.8686,228.5721,227.6997,227.8498,9062.0
2020-11-30 10:00:00,242.87,243.38,242.42,242.42,7859.0,227.8217,228.3001,227.3995,227.3995,7859.0
2020-11-30 10:05:00,242.36,242.54,242.06,242.44,5995.0,227.3433,227.5121,227.0619,227.4183,5995.0
2020-11-30 10:10:00,242.47,242.74,241.58,241.76,5032.0,227.4464,227.6997,226.6116,226.7804,5032.0
2020-11-30 10:15:00,241.58,242.07,241.51,242.04,8582.0,226.6116,227.0712,226.5459,227.0431,8582.0
2020-11-30 10:20:00,242.08,242.58,241.95,241.95,3970.0,227.0806,227.5496,226.9587,226.9587,3970.0
2020-11-30 10:25:00,241.92,242.32,241.83,242.05,6894.0,226.9305,227.3057,226.8461,227.0525,6894.0
2020-11-30 10:30:00,241.96,242.32,241.8,241.99,9790.0,226.968,227.3057,226.818,226.9962,9790.0
2020-11-30 10:35:00,241.84,241.9,241.12,241.76,11293.0,226.8555,226.9118,226.1801,226.7804,11293.0
2020-11-30 10:40:00,241.69,241.69,240.88,241.13,5883.0,226.7148,226.7148,225.955,226.1895,5883.0
2020-11-30 10:45:00,241.18,241.58,240.93,241.44,5557.0,226.2364,226.6116,226.0019,226.4803,5557.0
2020-11-30 10:50:00,241.32,242.27,241.16,241.8,7519.0,226.3677,227.2588,226.2176,226.818,7519.0
2020-11-30 10:55:00,241.68,242.0,241.64,241.69,2641.0,226.7054,227.0056,226.6679,226.7148,2641.0
2020-11-30 11:00:00,241.54,242.03,241.47,242.03,5665.0,226.5741,227.0337,226.5084,227.0337,5665.0
2020-11-30 11:05:00,241.87,242.3,241.87,242.09,4260.0,226.8836,227.287,226.8836,227.09,4260.0
2020-11-30 11:10:00,242.07,242.18,241.66,241.66,8604.0,227.0712,227.1744,226.6866,226.6866,8604.0
2020-11-30 11:15:00,241.75,241.88,241.43,241.47,5888.0,226.7711,226.893,226.4709,226.5084,5888.0
2020-11-30 11:20:00,241.4,241.53,240.93,240.93,6841.0,226.4427,226.5647,226.0019,226.0019,6841.0
2020-11-30 11:25:00,240.93,241.13,240.43,240.8,12573.0,226.0019,226.1895,225.5328,225.8799,12573.0
2020-11-30 11:30:00,240.79,241.1,240.48,240.66,6910.0,225.8705,226.1613,225.5797,225.7486,6910.0
2020-11-30 11:35:00,240.59,241.3,240.44,241.25,6969.0,225.6829,226.3489,225.5422,226.302,6969.0
2020-11-30 11:40:00,241.25,241.55,241.1,241.44,3568.0,226.302,226.5835,226.1613,226.4803,3568.0
2020-11-30 11:45:00,241.51,242.04,241.18,241.82,7543.0,226.5459,227.0431,226.2364,226.8367,7543.0
2020-11-30 11:50:00,241.8,242.15,241.46,241.65,19596.0,226.818,227.1463,226.499,226.6773,19596.0
2020-11-30 11:55:00,241.65,241.74,240.75,241.01,15234.0,226.6773,226.7617,225.833,226.0769,15234.0
2020-11-30 12:00:00,240.92,240.92,240.54,240.6,3479.0,225.9925,225.9925,225.636,225.6923,3479.0
2020-11-30 12:05:00,240.58,240.92,240.3,240.65,8558.0,225.6736,225.9925,225.4109,225.7392,8558.0
2020-11-30 12:10:00,240.61,240.86,240.25,240.68,9496.0,225.7017,225.9362,225.364,225.7674,9496.0
2020-11-30 12:15:00,240.62,240.69,240.38,240.38,4725.0,225.7111,225.7767,225.4859,225.4859,4725.0
2020-11-30 12:20:00,240.35,240.56,240.27,240.56,5624.0,225.4578,225.6548,225.3828,225.6548,5624.0
2020-11-30 12:25:00,240.71,240.9,240.38,240.71,3469.0,225.7955,225.9737,225.4859,225.7955,3469.0
2020-11-30 12:30:00,240.68,240.79,240.35,240.77,5852.0,225.7674,225.8705,225.4578,225.8518,5852.0
2020-11-30 12:35:00,240.78,240.9,240.5,240.74,5257.0,225.8612,225.9737,225.5985,225.8236,5257.0
2020-11-30 12:40:00,241.0,241.23,240.99,241.23,3696.0,226.0675,226.2833,226.0581,226.2833,3696.0
2020-11-30 12:45:00,241.22,241.32,241.06,241.31,3963.0,226.2739,226.3677,226.1238,226.3583,3963.0
2020-11-30 12:50:00,241.32,241.61,241.26,241.61,2789.0,226.3677,226.6397,226.3114,226.6397,2789.0
2020-11-30 12:55:00,241.49,241.49,241.26,241.35,2925.0,226.5272,226.5272,226.3114,226.3958,2925.0
2020-11-30 13:00:00,241.34,241.5,241.13,241.18,4423.0,226.3865,226.5365,226.1895,226.2364,4423.0
2020-11-30 13:05:00,241.21,241.62,241.2,241.43,3709.0,226.2645,226.6491,226.2551,226.4709,3709.0
2020-11-30 13:10:00,241.42,241.47,241.25,241.29,2617.0,226.4615,226.5084,226.302,226.3396,2617.0
2020-11-30 13:15:00,241.35,241.69,241.27,241.33,4128.0,226.3958,226.7148,226.3208,226.3771,4128.0
2020-11-30 13:20:00,241.38,241.58,241.38,241.48,2222.0,226.424,226.6116,226.424,226.5178,2222.0
2020-11-30 13:25:00,241.53,241.55,241.35,241.4,2601.0,226.5647,226.5835,226.3958,226.4427,2601.0
2020-11-30 13:30:00,241.3,241.41,241.06,241.22,3934.0,226.3489,226.4521,226.1238,226.2739,3934.0
2020-11-30 13:35:00,241.2,241.29,240.63,240.63,7549.0,226.2551,226.3396,225.7205,225.7205,7549.0
2020-11-30 13:40:00,240.44,240.95,240.43,240.78,6200.0,225.5422,226.0206,225.5328,225.8612,6200.0
2020-11-30 13:45:00,240.78,240.97,240.6,240.83,5150.0,225.8612,226.0394,225.6923,225.9081,5150.0
2020-11-30 13:50:00,240.93,241.27,240.75,241.27,6872.0,226.0019,226.3208,225.833,226.3208,6872.0
2020-11-30 13:55:00,241.17,241.21,240.93,241.07,3800.0,226.227,226.2645,226.0019,226.1332,3800.0
2020-11-30 14:00:00,240.99,241.21,240.86,240.96,6067.0,226.0581,226.2645,225.9362,226.03,6067.0
2020-11-30 14:05:00,241.03,241.35,240.91,241.25,4689.0,226.0957,226.3958,225.9831,226.302,4689.0
2020-11-30 14:10:00,241.15,241.46,241.07,241.46,4132.0,226.2082,226.499,226.1332,226.499,4132.0
2020-11-30 14:15:00,241.59,241.66,241.47,241.58,2445.0,226.621,226.6866,226.5084,226.6116,2445.0
2020-11-30 14:20:00,241.61,241.74,241.48,241.49,4723.0,226.6397,226.7617,226.5178,226.5272,4723.0
2020-11-30 14:25:00,241.61,241.77,241.45,241.51,5273.0,226.6397,226.7898,226.4896,226.5459,5273.0
2020-11-30 14:30:00,241.49,241.56,241.13,241.2,3961.0,226.5272,226.5928,226.1895,226.2551,3961.0
2020-11-30 14:35:00,241.33,241.34,241.14,241.22,5247.0,226.3771,226.3865,226.1989,226.2739,5247.0
2020-11-30 14:40:00,241.2,241.45,241.2,241.3,3125.0,226.2551,226.4896,226.2551,226.3489,3125.0
2020-11-30 14:45:00,241.31,241.57,241.16,241.54,7925.0,226.3583,226.6022,226.2176,226.5741,7925.0
2020-11-30 14:50:00,241.54,241.7,241.39,241.51,3858.0,226.5741,226.7242,226.4334,226.5459,3858.0
2020-11-30 14:55:00,241.66,242.29,241.46,242.29,7915.0,226.6866,227.2776,226.499,227.2776,7915.0
2020-11-30 15:00:00,242.3,242.34,241.74,241.96,13267.0,227.287,227.3245,226.7617,226.968,13267.0
2020-11-30 15:05:00,242.08,242.08,241.75,241.91,6027.0,227.0806,227.0806,226.7711,226.9211,6027.0
2020-11-30 15:10:00,241.86,242.08,241.59,242.08,10088.0,226.8742,227.0806,226.621,227.0806,10088.0
2020-11-30 15:15:00,242.16,242.41,242.08,242.31,6435.0,227.1557,227.3902,227.0806,227.2964,6435.0
2020-11-30 15:20:00,242.27,242.41,242.19,242.41,11836.0,227.2588,227.3902,227.1838,227.3902,11836.0
2020-11-30 15:25:00,242.45,242.53,242.23,242.35,12652.0,227.4277,227.5027,227.2213,227.3339,12652.0
2020-11-30 15:30:00,242.41,243.12,242.38,243.08,17941.0,227.3902,228.0562,227.362,228.0187,17941.0
2020-11-30 15:35:00,243.14,243.74,243.14,243.74,18530.0,228.0749,228.6378,228.0749,228.6378,18530.0
2020-11-30 15:40:00,243.81,244.57,243.61,244.42,45207.0,228.7034,229.4163,228.5158,229.2756,45207.0
2020-11-30 15:45:00,244.38,245.66,244.37,244.75,50110.0,229.2381,230.4388,229.2287,229.5852,50110.0
2020-11-30 15:50:00,244.98,245.66,244.68,245.46,44445.0,229.8009,230.4388,229.5195,230.2512,44445.0
2020-11-30 15:55:00,245.32,245.98,244.72,245.5,114542.0,230.1199,230.739,229.557,230.2887,114542.0
2020-12-01 09:30:00,250.24,250.85,248.38,248.46,44253.0,234.735,235.3072,232.9903,233.0653,44253.0
2020-12-01 09:35:00,248.19,248.67,247.42,247.45,23857.0,232.812,233.2623,232.0897,232.1179,23857.0
2020-12-01 09:40:00,247.43,248.74,247.06,247.44,8624.0,232.0991,233.328,231.752,232.1085,8624.0
2020-12-01 09:45:00,247.5,247.89,247.21,247.28,5754.0,232.1648,232.5306,231.8928,231.9584,5754.0
2020-12-01 09:50:00,247.28,248.63,247.25,248.54,17674.0,231.9584,233.2248,231.9303,233.1403,17674.0
2020-12-01 09:55:00,248.22,248.42,247.28,247.59,11625.0,232.8402,233.0278,231.9584,232.2492,11625.0
2020-12-01 10:00:00,247.59,247.83,247.23,247.72,10666.0,232.2492,232.4743,231.9115,232.3712,10666.0
2020-12-01 10:05:00,247.71,248.59,247.59,247.85,13977.0,232.3618,233.1872,232.2492,232.4931,13977.0
2020-12-01 10:10:00,248.0,248.66,247.82,248.33,14431.0,232.6338,233.2529,232.465,232.9434,14431.0
2020-12-01 10:15:00,248.33,249.25,248.33,248.65,8035.0,232.9434,233.8064,232.9434,233.2435,8035.0
2020-12-01 10:20:00,248.37,248.65,248.1,248.54,5982.0,232.9809,233.2435,232.7276,233.1403,5982.0
2020-12-01 10:25:00,248.44,249.15,248.37,249.1,2918.0,233.0465,233.7126,232.9809,233.6656,2918.0
2020-12-01 10:30:00,249.13,249.41,248.31,248.31,9160.0,233.6938,233.9564,232.9246,232.9246,9160.0
2020-12-01 10:35:00,248.39,248.6,247.76,247.83,14316.0,232.9996,233.1966,232.4087,232.4743,14316.0
2020-12-01 10:40:00,247.83,248.21,247.09,247.15,7636.0,232.4743,232.8308,231.7802,231.8365,7636.0
2020-12-01 10:45:00,247.1,247.1,245.77,245.77,8226.0,231.7896,231.7896,230.542,230.542,8226.0
2020-12-01 10:50:00,246.0,246.19,245.64,245.98,10492.0,230.7577,230.936,230.42,230.739,10492.0
2020-12-01 10:55:00,246.03,246.16,245.74,245.97,3560.0,230.7859,230.9078,230.5138,230.7296,3560.0
2020-12-01 11:00:00,246.17,246.66,246.17,246.56,3497.0,230.9172,231.3768,230.9172,231.283,3497.0
2020-12-01 11:05:00,246.43,246.59,246.08,246.59,10723.0,231.1611,231.3112,230.8328,231.3112,10723.0
2020-12-01 11:10:00,246.52,246.53,245.85,245.86,4707.0,231.2455,231.2549,230.617,230.6264,4707.0
2020-12-01 11:15:00,245.99,246.29,245.93,246.27,4061.0,230.7483,231.0298,230.6921,231.011,4061.0
2020-12-01 11:20:00,246.26,246.51,246.2,246.27,7808.0,231.0016,231.2361,230.9453,231.011,7808.0
2020-12-01 11:25:00,246.16,246.16,245.83,245.89,5095.0,230.9078,230.9078,230.5983,230.6545,5095.0
2020-12-01 11:30:00,245.97,246.55,245.66,246.38,8917.0,230.7296,231.2736,230.4388,231.1142,8917.0
2020-12-01 11:35:00,246.29,246.54,245.96,246.43,5016.0,231.0298,231.2643,230.7202,231.1611,5016.0
2020-12-01 11:40:00,246.45,246.63,246.35,246.44,2601.0,231.1798,231.3487,231.086,231.1705,2601.0
2020-12-01 11:45:00,246.4,246.4,245.99,246.05,5415.0,231.1329,231.1329,230.7483,230.8046,5415.0
2020-12-01 11:50:00,246.17,246.21,245.91,245.91,2200.0,230.9172,230.9547,230.6733,230.6733,2200.0
2020-12-01 11:55:00,246.0,246.14,245.56,245.81,7199.0,230.7577,230.8891,230.345,230.5795,7199.0
2020-12-01 12:00:00,245.55,246.1,245.54,246.05,3291.0,230.3356,230.8515,230.3262,230.8046,3291.0
2020-12-01 12:05:00,246.01,246.3,245.87,246.04,5205.0,230.7671,231.0391,230.6358,230.7952,5205.0
2020-12-01 12:10:00,245.96,246.13,245.83,245.98,10386.0,230.7202,230.8797,230.5983,230.739,10386.0
2020-12-01 12:15:00,245.98,246.48,245.94,246.39,8331.0,230.739,231.208,230.7014,231.1236,8331.0
2020-12-01 12:20:00,246.4,247.12,246.34,247.12,21947.0,231.1329,231.8083,231.0767,231.8083,21947.0
2020-12-01 12:25:00,247.21,247.4,246.99,247.4,5676.0,231.8928,232.071,231.6864,232.071,5676.0
2020-12-01 12:30:00,247.3,247.45,247.15,247.45,7316.0,231.9772,232.1179,231.8365,232.1179,7316.0
2020-12-01 12:35:00,247.38,247.5,247.3,247.36,5005.0,232.0522,232.1648,231.9772,232.0335,5005.0
2020-12-01 12:40:00,247.31,247.36,247.11,247.35,5942.0,231.9866,232.0335,231.799,232.0241,5942.0
2020-12-01 12:45:00,247.33,247.69,247.29,247.58,5662.0,232.0053,232.343,231.9678,232.2398,5662.0
2020-12-01 12:50:00,247.63,247.89,247.26,247.36,9851.0,232.2867,232.5306,231.9397,232.0335,9851.0
2020-12-01 12:55:00,247.43,247.65,247.43,247.65,1600.0,232.0991,232.3055,232.0991,232.3055,1600.0
2020-12-01 13:00:00,247.71,247.71,247.19,247.29,2501.0,232.3618,232.3618,231.874,231.9678,2501.0
2020-12-01 13:05:00,247.47,247.86,247.36,247.86,2900.0,232.1366,232.5025,232.0335,232.5025,2900.0
2020-12-01 13:10:00,247.88,247.88,247.62,247.78,2300.0,232.5212,232.5212,232.2774,232.4274,2300.0
2020-12-01 13:15:00,247.8,247.8,247.54,247.54,3144.0,232.4462,232.4462,232.2023,232.2023,3144.0
2020-12-01 13:20:00,247.4,247.63,247.37,247.42,5100.0,232.071,232.2867,232.0428,232.0897,5100.0
2020-12-01 13:25:00,247.47,247.68,247.35,247.68,2906.0,232.1366,232.3336,232.0241,232.3336,2906.0
2020-12-01 13:30:00,247.74,247.74,247.46,247.68,2033.0,232.3899,232.3899,232.1273,232.3336,2033.0
2020-12-01 13:35:00,247.73,248.07,247.58,247.58,4249.0,232.3805,232.6995,232.2398,232.2398,4249.0
2020-12-01 13:40:00,247.58,247.83,247.56,247.64,4019.0,232.2398,232.4743,232.2211,232.2961,4019.0
2020-12-01 13:45:00,247.58,247.75,247.49,247.74,2913.0,232.2398,232.3993,232.1554,232.3899,2913.0
2020-12-01 13:50:00,247.7,247.79,247.61,247.7,2447.0,232.3524,232.4368,232.268,232.3524,2447.0
2020-12-01 13:55:00,247.86,247.89,247.41,247.41,4904.0,232.5025,232.5306,232.0804,232.0804,4904.0
2020-12-01 14:00:00,247.46,247.52,247.26,247.37,2848.0,232.1273,232.1835,231.9397,232.0428,2848.0
2020-12-01 14:05:00,247.29,247.29,247.07,247.13,2014.0,231.9678,231.9678,231.7614,231.8177,2014.0
2020-12-01 14:10:00,247.2,247.58,247.18,247.33,3772.0,231.8834,232.2398,231.8646,232.0053,3772.0
2020-12-01 14:15:00,247.25,247.53,247.2,247.25,4710.0,231.9303,232.1929,231.8834,231.9303,4710.0
2020-12-01 14:20:00,247.29,247.47,247.25,247.34,2321.0,231.9678,232.1366,231.9303,232.0147,2321.0
2020-12-01 14:25:00,247.36,247.44,247.18,247.31,5530.0,232.0335,232.1085,231.8646,231.9866,5530.0
2020-12-01 14:30:00,247.24,247.34,247.04,247.27,3060.0,231.9209,232.0147,231.7333,231.949,3060.0
2020-12-01 14:35:00,247.29,247.7,247.26,247.69,3838.0,231.9678,232.3524,231.9397,232.343,3838.0
2020-12-01 14:40:00,247.72,248.26,247.72,248.11,3832.0,232.3712,232.8777,232.3712,232.737,3832.0
2020-12-01 14:45:00,248.05,248.12,247.92,247.98,2803.0,232.6807,232.7464,232.5588,232.615,2803.0
2020-12-01 14:50:00,247.92,247.92,247.41,247.41,4073.0,232.5588,232.5588,232.0804,232.0804,4073.0
2020-12-01 14:55:00,247.39,247.61,246.83,247.06,6252.0,232.0616,232.268,231.5363,231.752,6252.0
2020-12-01 15:00:00,247.15,247.32,247.0,247.2,4835.0,231.8365,231.9959,231.6958,231.8834,4835.0
2020-12-01 15:05:00,247.23,247.27,246.58,246.58,12315.0,231.9115,231.949,231.3018,231.3018,12315.0
2020-12-01 15:10:00,246.57,246.76,246.45,246.47,4584.0,231.2924,231.4706,231.1798,231.1986,4584.0
2020-12-01 15:15:00,246.53,246.57,246.26,246.26,4574.0,231.2549,231.2924,231.0016,231.0016,4574.0
2020-12-01 15:20:00,246.2,246.76,246.2,246.76,4362.0,230.9453,231.4706,230.9453,231.4706,4362.0
2020-12-01 15:25:00,246.82,246.99,246.81,246.98,5482.0,231.5269,231.6864,231.5175,231.677,5482.0
2020-12-01 15:30:00,246.92,246.92,246.52,246.56,10821.0,231.6207,231.6207,231.2455,231.283,10821.0
2020-12-01 15:35:00,246.59,246.94,246.51,246.86,13201.0,231.3112,231.6395,231.2361,231.5644,13201.0
2020-12-01 15:40:00,246.81,246.91,246.67,246.72,12473.0,231.5175,231.6113,231.3862,231.4331,12473.0
2020-12-01 15:45:00,246.76,246.85,246.5,246.73,13934.0,231.4706,231.5551,231.2267,231.4425,13934.0
2020-12-01 15:50:00,246.82,247.06,246.46,246.86,25716.0,231.5269,231.752,231.1892,231.5644,25716.0
2020-12-01 15:55:00,246.83,247.3,246.69,247.17,59381.0,231.5363,231.9772,231.405,231.8552,59381.0
2020-12-02 09:30:00,245.1,247.35,245.1,247.15,22165.0,229.9135,232.0241,229.9135,231.8365,22165.0
2020-12-02 09:35:00,246.77,247.2,246.7,246.91,9710.0,231.48,231.8834,231.4144,231.6113,9710.0
2020-12-02 09:40:00,246.71,247.17,246.06,246.06,5439.0,231.4237,231.8552,230.814,230.814,5439.0
2020-12-02 09:45:00,246.01,246.18,245.63,245.92,4841.0,230.7671,230.9266,230.4107,230.6827,4841.0
2020-12-02 09:50:00,245.98,247.17,245.88,247.13,4866.0,230.739,231.8552,230.6452,231.8177,4866.0
2020-12-02 09:55:00,247.13,247.28,246.94,247.18,12896.0,231.8177,231.9584,231.6395,231.8646,12896.0
2020-12-02 10:00:00,247.28,247.28,246.28,246.28,6206.0,231.9584,231.9584,231.0204,231.0204,6206.0
2020-12-02 10:05:00,245.97,246.35,245.51,245.51,5594.0,230.7296,231.086,230.2981,230.2981,5594.0
2020-12-02 10:10:00,245.84,246.17,245.73,245.84,6747.0,230.6076,230.9172,230.5045,230.6076,6747.0
2020-12-02 10:15:00,245.84,245.84,245.53,245.58,1704.0,230.6076,230.6076,230.3168,230.3638,1704.0
2020-12-02 10:20:00,245.64,245.92,245.56,245.82,5705.0,230.42,230.6827,230.345,230.5889,5705.0
2020-12-02 10:25:00,245.74,245.74,245.23,245.24,8994.0,230.5138,230.5138,230.0354,230.0448,8994.0
2020-12-02 10:30:00,245.25,245.25,244.69,245.03,10590.0,230.0542,230.0542,229.5289,229.8478,10590.0
2020-12-02 10:35:00,244.95,245.23,244.49,244.5,14842.0,229.7728,230.0354,229.3413,229.3507,14842.0
2020-12-02 10:40:00,244.58,245.16,244.45,245.03,6425.0,229.4257,229.9698,229.3038,229.8478,6425.0
2020-12-02 10:45:00,245.12,245.12,244.72,244.94,5690.0,229.9323,229.9323,229.557,229.7634,5690.0
2020-12-02 10:50:00,244.9,245.08,244.7,244.91,17937.0,229.7259,229.8947,229.5383,229.7353,17937.0
2020-12-02 10:55:00,244.91,245.33,244.75,245.3,12622.0,229.7353,230.1292,229.5852,230.1011,12622.0
2020-12-02 11:00:00,245.33,245.38,244.73,244.95,8933.0,230.1292,230.1761,229.5664,229.7728,8933.0
2020-12-02 11:05:00,244.88,245.05,244.79,244.79,7004.0,229.7071,229.8666,229.6227,229.6227,7004.0
2020-12-02 11:10:00,244.83,244.95,244.6,244.8,4797.0,229.6602,229.7728,229.4445,229.6321,4797.0
2020-12-02 11:15:00,244.7,244.96,244.67,244.88,5337.0,229.5383,229.7822,229.5101,229.7071,5337.0
2020-12-02 11:20:00,244.8,245.01,244.74,244.87,3102.0,229.6321,229.8291,229.5758,229.6977,3102.0
2020-12-02 11:25:00,244.88,245.13,244.74,245.13,4527.0,229.7071,229.9416,229.5758,229.9416,4527.0
2020-12-02 11:30:00,245.1,245.16,244.88,245.03,21232.0,229.9135,229.9698,229.7071,229.8478,21232.0
2020-12-02 11:35:00,245.0,245.57,244.95,245.51,6873.0,229.8197,230.3544,229.7728,230.2981,6873.0
2020-12-02 11:40:00,245.48,245.51,245.33,245.38,2849.0,230.2699,230.2981,230.1292,230.1761,2849.0
2020-12-02 11:45:00,245.44,245.52,245.23,245.39,4000.0,230.2324,230.3075,230.0354,230.1855,4000.0
2020-12-02 11:50:00,245.43,245.55,245.33,245.47,2370.0,230.223,230.3356,230.1292,230.2606,2370.0
2020-12-02 11:55:00,245.46,245.64,245.4,245.64,3471.0,230.2512,230.42,230.1949,230.42,3471.0
2020-12-02 12:00:00,245.66,245.66,245.29,245.34,4062.0,230.4388,230.4388,230.0917,230.1386,4062.0
2020-12-02 12:05:00,245.28,245.32,244.89,245.03,3700.0,230.0823,230.1199,229.7165,229.8478,3700.0
2020-12-02 12:10:00,244.94,245.18,244.83,244.88,2100.0,229.7634,229.9885,229.6602,229.7071,2100.0
2020-12-02 12:15:00,244.88,245.06,244.81,244.95,3191.0,229.7071,229.876,229.6415,229.7728,3191.0
2020-12-02 12:20:00,244.95,245.01,244.55,244.56,5809.0,229.7728,229.8291,229.3976,229.407,5809.0
2020-12-02 12:25:00,244.63,244.81,244.53,244.78,2536.0,229.4726,229.6415,229.3788,229.6133,2536.0
2020-12-02 12:30:00,244.76,244.76,244.57,244.6,1850.0,229.5946,229.5946,229.4163,229.4445,1850.0
2020-12-02 12:35:00,244.59,244.6,244.23,244.23,2830.0,229.4351,229.4445,229.0974,229.0974,2830.0
2020-12-02 12:40:00,244.21,244.54,244.21,244.5,3484.0,229.0786,229.3882,229.0786,229.3507,3484.0
2020-12-02 12:45:00,244.47,244.6,244.44,244.54,2046.0,229.3225,229.4445,229.2944,229.3882,2046.0
2020-12-02 12:50:00,244.5,244.87,244.49,244.87,2031.0,229.3507,229.6977,229.3413,229.6977,2031.0
2020-12-02 12:55:00,244.87,244.87,244.44,244.54,3385.0,229.6977,229.6977,229.2944,229.3882,3385.0
2020-12-02 13:00:00,244.49,244.54,244.22,244.39,2405.0,229.3413,229.3882,229.088,229.2475,2405.0
2020-12-02 13:05:00,244.49,244.58,244.4,244.4,2000.0,229.3413,229.4257,229.2569,229.2569,2000.0
2020-12-02 13:10:00,244.39,244.96,244.29,244.96,5324.0,229.2475,229.7822,229.1537,229.7822,5324.0
2020-12-02 13:15:00,244.92,245.19,244.92,245.18,2940.0,229.7446,229.9979,229.7446,229.9885,2940.0
2020-12-02 13:20:00,245.05,245.61,244.98,245.4,4869.0,229.8666,230.3919,229.8009,230.1949,4869.0
2020-12-02 13:25:00,245.4,245.57,245.33,245.33,5797.0,230.1949,230.3544,230.1292,230.1292,5797.0
2020-12-02 13:30:00,245.4,245.95,245.4,245.59,7535.0,230.1949,230.7108,230.1949,230.3731,7535.0
2020-12-02 13:35:00,245.67,246.09,245.64,246.09,3470.0,230.4482,230.8422,230.42,230.8422,3470.0
2020-12-02 13:40:00,246.0,246.05,245.77,245.81,5585.0,230.7577,230.8046,230.542,230.5795,5585.0
2020-12-02 13:45:00,245.85,246.0,245.6,245.69,3500.0,230.617,230.7577,230.3825,230.4669,3500.0
2020-12-02 13:50:00,245.65,245.9,245.64,245.86,3801.0,230.4294,230.6639,230.42,230.6264,3801.0
2020-12-02 13:55:00,245.91,246.01,245.8,245.84,4744.0,230.6733,230.7671,230.5701,230.6076,4744.0
2020-12-02 14:00:00,245.92,245.96,245.64,245.72,3678.0,230.6827,230.7202,230.42,230.4951,3678.0
2020-12-02 14:05:00,245.72,245.84,245.38,245.42,2517.0,230.4951,230.6076,230.1761,230.2137,2517.0
2020-12-02 14:10:00,245.43,245.54,245.33,245.35,2600.0,230.223,230.3262,230.1292,230.148,2600.0
2020-12-02 14:15:00,245.37,245.65,245.23,245.59,2534.0,230.1668,230.4294,230.0354,230.3731,2534.0
2020-12-02 14:20:00,245.66,245.8,245.34,245.42,2957.0,230.4388,230.5701,230.1386,230.2137,2957.0
2020-12-02 14:25:00,245.31,245.59,245.3,245.59,3852.0,230.1105,230.3731,230.1011,230.3731,3852.0
2020-12-02 14:30:00,245.62,245.83,245.62,245.66,5273.0,230.4013,230.5983,230.4013,230.4388,5273.0
2020-12-02 14:35:00,245.61,245.79,245.51,245.74,3300.0,230.3919,230.5607,230.2981,230.5138,3300.0
2020-12-02 14:40:00,245.67,245.76,245.41,245.49,4344.0,230.4482,230.5326,230.2043,230.2793,4344.0
2020-12-02 14:45:00,245.51,245.52,245.25,245.5,3366.0,230.2981,230.3075,230.0542,230.2887,3366.0
2020-12-02 14:50:00,245.52,245.56,245.31,245.49,1928.0,230.3075,230.345,230.1105,230.2793,1928.0
2020-12-02 14:55:00,245.49,245.74,245.49,245.57,5514.0,230.2793,230.5138,230.2793,230.3544,5514.0
2020-12-02 15:00:00,245.65,245.82,245.61,245.81,6456.0,230.4294,230.5889,230.3919,230.5795,6456.0
2020-12-02 15:05:00,245.82,245.87,245.69,245.77,4025.0,230.5889,230.6358,230.4669,230.542,4025.0
2020-12-02 15:10:00,245.75,246.12,245.71,245.96,7229.0,230.5232,230.8703,230.4857,230.7202,7229.0
2020-12-02 15:15:00,246.05,246.23,245.8,245.95,10711.0,230.8046,230.9735,230.5701,230.7108,10711.0
2020-12-02 15:20:00,245.94,246.0,245.39,245.39,5285.0,230.7014,230.7577,230.1855,230.1855,5285.0
2020-12-02 15:25:00,245.45,245.61,245.27,245.35,4147.0,230.2418,230.3919,230.073,230.148,4147.0
2020-12-02 15:30:00,245.45,245.62,245.2,245.62,6911.0,230.2418,230.4013,230.0073,230.4013,6911.0
2020-12-02 15:35:00,245.61,245.61,245.1,245.22,10145.0,230.3919,230.3919,229.9135,230.0261,10145.0
2020-12-02 15:40:00,245.2,245.58,245.1,245.55,12641.0,230.0073,230.3638,229.9135,230.3356,12641.0
2020-12-02 15:45:00,245.5,245.72,245.35,245.35,19721.0,230.2887,230.4951,230.148,230.148,19721.0
2020-12-02 15:50:00,245.27,245.6,244.82,245.01,28143.0,230.073,230.3825,229.6508,229.8291,28143.0
2020-12-02 15:55:00,244.94,245.39,244.76,245.36,54879.0,229.7634,230.1855,229.5946,230.1574,54879.0
2020-12-03 09:30:00,244.38,245.78,244.12,245.2,65896.0,229.2381,230.5514,228.9942,230.0073,65896.0
2020-12-03 09:35:00,245.43,245.54,245.11,245.26,4800.0,230.223,230.3262,229.9229,230.0636,4800.0
2020-12-03 09:40:00,245.29,245.59,244.93,245.59,6584.0,230.0917,230.3731,229.754,230.3731,6584.0
2020-12-03 09:45:00,245.67,245.82,245.49,245.79,2348.0,230.4482,230.5889,230.2793,230.5607,2348.0
2020-12-03 09:50:00,245.75,245.75,244.2,244.53,25940.0,230.5232,230.5232,229.0693,229.3788,25940.0
2020-12-03 09:55:00,244.52,246.43,244.5,245.88,9533.0,229.3694,231.1611,229.3507,230.6452,9533.0
2020-12-03 10:00:00,245.83,245.96,244.84,244.84,6265.0,230.5983,230.7202,229.6696,229.6696,6265.0
2020-12-03 10:05:00,245.32,246.02,244.87,246.02,4779.0,230.1199,230.7765,229.6977,230.7765,4779.0
2020-12-03 10:10:00,246.07,246.23,245.69,245.9,3738.0,230.8234,230.9735,230.4669,230.6639,3738.0
2020-12-03 10:15:00,246.02,246.44,245.57,246.11,3514.0,230.7765,231.1705,230.3544,230.8609,3514.0
2020-12-03 10:20:00,246.2,246.29,245.86,245.86,2662.0,230.9453,231.0298,230.6264,230.6264,2662.0
2020-12-03 10:25:00,245.81,246.06,245.36,245.36,1849.0,230.5795,230.814,230.1574,230.1574,1849.0
2020-12-03 10:30:00,245.57,246.63,245.57,246.63,4097.0,230.3544,231.3487,230.3544,231.3487,4097.0
2020-12-03 10:35:00,246.67,246.9,246.52,246.81,2745.0,231.3862,231.602,231.2455,231.5175,2745.0
2020-12-03 10:40:00,246.81,246.94,246.43,246.48,6934.0,231.5175,231.6395,231.1611,231.208,6934.0
2020-12-03 10:45:00,246.52,246.66,246.27,246.27,2290.0,231.2455,231.3768,231.011,231.011,2290.0
2020-12-03 10:50:00,246.08,246.82,246.08,246.82,3512.0,230.8328,231.5269,230.8328,231.5269,3512.0
2020-12-03 10:55:00,246.86,247.02,246.68,246.82,2580.0,231.5644,231.7145,231.3956,231.5269,2580.0
2020-12-03 11:00:00,246.83,247.55,246.82,247.55,3443.0,231.5363,232.2117,231.5269,232.2117,3443.0
2020-12-03 11:05:00,247.49,247.89,247.3,247.3,8816.0,232.1554,232.5306,231.9772,231.9772,8816.0
2020-12-03 11:10:00,247.14,247.38,246.9,247.16,2795.0,231.8271,232.0522,231.602,231.8459,2795.0
2020-12-03 11:15:00,247.16,247.16,246.81,246.89,2344.0,231.8459,231.8459,231.5175,231.5926,2344.0
2020-12-03 11:20:00,247.01,247.65,247.01,247.65,3319.0,231.7051,232.3055,231.7051,232.3055,3319.0
2020-12-03 11:25:00,247.65,248.12,247.59,248.12,10220.0,232.3055,232.7464,232.2492,232.7464,10220.0
2020-12-03 11:30:00,248.12,248.12,247.73,247.79,5520.0,232.7464,232.7464,232.3805,232.4368,5520.0
2020-12-03 11:35:00,247.73,247.73,247.13,247.22,3430.0,232.3805,232.3805,231.8177,231.9021,3430.0
2020-12-03 11:40:00,247.2,247.22,246.83,246.89,4339.0,231.8834,231.9021,231.5363,231.5926,4339.0
2020-12-03 11:45:00,246.79,246.91,246.44,246.69,3318.0,231.4988,231.6113,231.1705,231.405,3318.0
2020-12-03 11:50:00,246.68,246.68,246.17,246.39,4709.0,231.3956,231.3956,230.9172,231.1236,4709.0
2020-12-03 11:55:00,246.32,246.58,246.32,246.45,1905.0,231.0579,231.3018,231.0579,231.1798,1905.0
2020-12-03 12:00:00,246.52,246.73,246.19,246.73,4067.0,231.2455,231.4425,230.936,231.4425,4067.0
2020-12-03 12:05:00,246.55,246.63,246.12,246.26,7069.0,231.2736,231.3487,230.8703,231.0016,7069.0
2020-12-03 12:10:00,246.26,246.35,245.96,246.0,4692.0,231.0016,231.086,230.7202,230.7577,4692.0
2020-12-03 12:15:00,245.98,246.03,245.69,245.69,7541.0,230.739,230.7859,230.4669,230.4669,7541.0
2020-12-03 12:20:00,245.69,246.1,245.49,245.96,3576.0,230.4669,230.8515,230.2793,230.7202,3576.0
2020-12-03 12:25:00,246.03,246.15,245.92,246.13,1607.0,230.7859,230.8984,230.6827,230.8797,1607.0
2020-12-03 12:30:00,246.16,246.59,246.15,246.38,3519.0,230.9078,231.3112,230.8984,231.1142,3519.0
2020-12-03 12:35:00,246.35,246.4,246.14,246.24,3016.0,231.086,231.1329,230.8891,230.9829,3016.0
2020-12-03 12:40:00,246.33,246.49,246.26,246.4,1826.0,231.0673,231.2174,231.0016,231.1329,1826.0
2020-12-03 12:45:00,246.29,246.41,245.99,246.26,2971.0,231.0298,231.1423,230.7483,231.0016,2971.0
2020-12-03 12:50:00,246.3,246.34,246.1,246.25,1802.0,231.0391,231.0767,230.8515,230.9922,1802.0
2020-12-03 12:55:00,246.27,246.46,246.27,246.34,1949.0,231.011,231.1892,231.011,231.0767,1949.0
2020-12-03 13:00:00,246.33,246.54,246.33,246.47,2700.0,231.0673,231.2643,231.0673,231.1986,2700.0
2020-12-03 13:05:00,246.39,246.47,245.82,245.82,2399.0,231.1236,231.1986,230.5889,230.5889,2399.0
2020-12-03 13:10:00,245.88,246.35,245.74,246.35,3764.0,230.6452,231.086,230.5138,231.086,3764.0
2020-12-03 13:15:00,246.32,246.45,246.07,246.09,3895.0,231.0579,231.1798,230.8234,230.8422,3895.0
2020-12-03 13:20:00,245.88,246.08,245.86,245.95,2649.0,230.6452,230.8328,230.6264,230.7108,2649.0
2020-12-03 13:25:00,245.88,246.06,245.81,246.06,1394.0,230.6452,230.814,230.5795,230.814,1394.0
2020-12-03 13:30:00,246.11,246.28,245.83,245.83,2477.0,230.8609,231.0204,230.5983,230.5983,2477.0
2020-12-03 13:35:00,245.78,245.97,245.78,245.85,3560.0,230.5514,230.7296,230.5514,230.617,3560.0
2020-12-03 13:40:00,245.68,245.92,245.67,245.72,1903.0,230.4576,230.6827,230.4482,230.4951,1903.0
2020-12-03 13:45:00,245.59,245.97,245.59,245.91,3651.0,230.3731,230.7296,230.3731,230.6733,3651.0
2020-12-03 13:50:00,245.86,245.86,245.13,245.34,6880.0,230.6264,230.6264,229.9416,230.1386,6880.0
2020-12-03 13:55:00,245.4,245.45,245.11,245.27,6445.0,230.1949,230.2418,229.9229,230.073,6445.0
2020-12-03 14:00:00,245.25,245.99,245.25,245.85,7875.0,230.0542,230.7483,230.0542,230.617,7875.0
2020-12-03 14:05:00,245.85,245.88,245.4,245.5,5078.0,230.617,230.6452,230.1949,230.2887,5078.0
2020-12-03 14:10:00,245.46,245.53,245.31,245.44,2928.0,230.2512,230.3168,230.1105,230.2324,2928.0
2020-12-03 14:15:00,245.36,245.51,245.34,245.37,4002.0,230.1574,230.2981,230.1386,230.1668,4002.0
2020-12-03 14:20:00,245.4,245.75,245.33,245.61,2900.0,230.1949,230.5232,230.1292,230.3919,2900.0
2020-12-03 14:25:00,245.63,245.74,245.37,245.74,7260.0,230.4107,230.5138,230.1668,230.5138,7260.0
2020-12-03 14:30:00,245.63,245.72,245.48,245.72,2053.0,230.4107,230.4951,230.2699,230.4951,2053.0
2020-12-03 14:35:00,245.68,245.85,245.59,245.79,1767.0,230.4576,230.617,230.3731,230.5607,1767.0
2020-12-03 14:40:00,245.85,245.86,245.46,245.52,3551.0,230.617,230.6264,230.2512,230.3075,3551.0
2020-12-03 14:45:00,245.51,245.76,245.51,245.73,3474.0,230.2981,230.5326,230.2981,230.5045,3474.0
2020-12-03 14:50:00,245.7,245.71,245.33,245.58,4467.0,230.4763,230.4857,230.1292,230.3638,4467.0
2020-12-03 14:55:00,245.53,245.83,245.37,245.81,2799.0,230.3168,230.5983,230.1668,230.5795,2799.0
2020-12-03 15:00:00,245.82,245.97,245.74,245.87,5107.0,230.5889,230.7296,230.5138,230.6358,5107.0
2020-12-03 15:05:00,245.85,246.04,245.66,246.04,3332.0,230.617,230.7952,230.4388,230.7952,3332.0
2020-12-03 15:10:00,246.05,246.3,245.88,246.17,6332.0,230.8046,231.0391,230.6452,230.9172,6332.0
2020-12-03 15:15:00,246.02,246.16,245.83,246.1,6783.0,230.7765,230.9078,230.5983,230.8515,6783.0
2020-12-03 15:20:00,246.01,246.23,245.79,245.79,8377.0,230.7671,230.9735,230.5607,230.5607,8377.0
2020-12-03 15:25:00,245.79,246.14,245.79,246.08,9588.0,230.5607,230.8891,230.5607,230.8328,9588.0
2020-12-03 15:30:00,246.11,246.19,245.72,245.83,9108.0,230.8609,230.936,230.4951,230.5983,9108.0
2020-12-03 15:35:00,245.9,245.91,245.39,245.47,8050.0,230.6639,230.6733,230.1855,230.2606,8050.0
2020-12-03 15:40:00,245.37,245.37,244.7,245.25,18632.0,230.1668,230.1668,229.5383,230.0542,18632.0
2020-12-03 15:45:00,245.18,245.53,244.92,245.23,23423.0,229.9885,230.3168,229.7446,230.0354,23423.0
2020-12-03 15:50:00,245.23,245.26,244.32,244.57,22149.0,230.0354,230.0636,229.1818,229.4163,22149.0
2020-12-03 15:55:00,244.57,245.51,244.46,245.46,70087.0,229.4163,230.2981,229.3131,230.2512,70087.0
2020-12-04 09:30:00,245.93,246.51,245.24,246.51,15098.0,230.6921,231.2361,230.0448,231.2361,15098.0
2020-12-04 09:35:00,245.97,246.23,245.25,245.89,2129.0,230.7296,230.9735,230.0542,230.6545,2129.0
2020-12-04 09:40:00,246.01,246.61,246.0,246.31,2443.0,230.7671,231.3299,230.7577,231.0485,2443.0
2020-12-04 09:45:00,246.16,246.42,245.83,245.83,2895.0,230.9078,231.1517,230.5983,230.5983,2895.0
2020-12-04 09:50:00,246.0,246.09,245.41,245.42,8002.0,230.7577,230.8422,230.2043,230.2137,8002.0
2020-12-04 09:55:00,245.53,245.59,244.76,245.01,6031.0,230.3168,230.3731,229.5946,229.8291,6031.0
2020-12-04 10:00:00,245.29,245.3,244.84,244.84,6640.0,230.0917,230.1011,229.6696,229.6696,6640.0
2020-12-04 10:05:00,244.76,245.43,244.75,244.92,7654.0,229.5946,230.223,229.5852,229.7446,7654.0
2020-12-04 10:10:00,245.04,245.11,244.56,244.71,3040.0,229.8572,229.9229,229.407,229.5477,3040.0
2020-12-04 10:15:00,244.71,244.85,243.82,244.14,12481.0,229.5477,229.679,228.7128,229.013,12481.0
2020-12-04 10:20:00,244.23,244.23,243.62,244.08,6636.0,229.0974,229.0974,228.5252,228.9567,6636.0
2020-12-04 10:25:00,244.01,244.29,243.46,244.11,16301.0,228.891,229.1537,228.3751,228.9848,16301.0
2020-12-04 10:30:00,244.09,244.28,243.88,243.97,7665.0,228.9661,229.1443,228.7691,228.8535,7665.0
2020-12-04 10:35:00,243.95,244.3,243.9,244.28,8081.0,228.8347,229.1631,228.7878,229.1443,8081.0
2020-12-04 10:40:00,244.2,244.45,244.13,244.41,14534.0,229.0693,229.3038,229.0036,229.2662,14534.0
2020-12-04 10:45:00,244.27,244.85,244.27,244.64,5787.0,229.1349,229.679,229.1349,229.482,5787.0
2020-12-04 10:50:00,244.58,244.85,244.54,244.62,5391.0,229.4257,229.679,229.3882,229.4632,5391.0
2020-12-04 10:55:00,244.53,244.94,244.53,244.53,4338.0,229.3788,229.7634,229.3788,229.3788,4338.0
2020-12-04 11:00:00,244.65,245.09,244.61,244.7,3270.0,229.4914,229.9041,229.4539,229.5383,3270.0
2020-12-04 11:05:00,244.78,244.81,244.49,244.56,6089.0,229.6133,229.6415,229.3413,229.407,6089.0
2020-12-04 11:10:00,244.57,244.61,244.2,244.5,6376.0,229.4163,229.4539,229.0693,229.3507,6376.0
2020-12-04 11:15:00,244.66,244.66,244.26,244.26,2715.0,229.5008,229.5008,229.1255,229.1255,2715.0
2020-12-04 11:20:00,244.4,244.49,244.05,244.14,26119.0,229.2569,229.3413,228.9286,229.013,26119.0
2020-12-04 11:25:00,244.14,244.22,243.97,244.08,4682.0,229.013,229.088,228.8535,228.9567,4682.0
2020-12-04 11:30:00,244.2,244.2,243.59,243.63,12344.0,229.0693,229.0693,228.4971,228.5346,12344.0
2020-12-04 11:35:00,243.76,243.94,243.65,243.72,3252.0,228.6565,228.8254,228.5533,228.619,3252.0
2020-12-04 11:40:00,243.73,244.01,243.67,243.81,2900.0,228.6284,228.891,228.5721,228.7034,2900.0
2020-12-04 11:45:00,243.81,244.05,243.74,243.74,3144.0,228.7034,228.9286,228.6378,228.6378,3144.0
2020-12-04 11:50:00,243.7,243.84,243.56,243.73,4372.0,228.6002,228.7316,228.4689,228.6284,4372.0
2020-12-04 11:55:00,243.59,243.59,243.05,243.24,4383.0,228.4971,228.4971,227.9905,228.1687,4383.0
2020-12-04 12:00:00,243.24,243.4,243.16,243.39,5703.0,228.1687,228.3188,228.0937,228.3094,5703.0
2020-12-04 12:05:00,243.3,243.62,243.2,243.2,5391.0,228.225,228.5252,228.1312,228.1312,5391.0
2020-12-04 12:10:00,243.21,243.29,242.87,242.98,6178.0,228.1406,228.2156,227.8217,227.9248,6178.0
2020-12-04 12:15:00,242.93,243.91,242.92,243.89,16429.0,227.8779,228.7972,227.8686,228.7785,16429.0
2020-12-04 12:20:00,243.93,243.98,243.68,243.83,3715.0,228.816,228.8629,228.5815,228.7222,3715.0
2020-12-04 12:25:00,243.84,243.85,243.57,243.57,2531.0,228.7316,228.7409,228.4783,228.4783,2531.0
2020-12-04 12:30:00,243.71,243.81,243.71,243.72,1356.0,228.6096,228.7034,228.6096,228.619,1356.0
2020-12-04 12:35:00,243.62,243.68,243.42,243.68,3271.0,228.5252,228.5815,228.3376,228.5815,3271.0
2020-12-04 12:40:00,243.66,243.73,243.55,243.55,1683.0,228.5627,228.6284,228.4595,228.4595,1683.0
2020-12-04 12:45:00,243.45,243.53,243.16,243.23,3816.0,228.3657,228.4408,228.0937,228.1594,3816.0
2020-12-04 12:50:00,243.2,243.54,243.18,243.54,4388.0,228.1312,228.4501,228.1125,228.4501,4388.0
2020-12-04 12:55:00,243.55,243.55,243.27,243.31,1451.0,228.4595,228.4595,228.1969,228.2344,1451.0
2020-12-04 13:00:00,243.28,243.38,243.1,243.11,7331.0,228.2063,228.3001,228.0374,228.0468,7331.0
2020-12-04 13:05:00,243.05,243.1,242.83,243.1,14805.0,227.9905,228.0374,227.7841,228.0374,14805.0
2020-12-04 13:10:00,243.09,243.36,243.06,243.36,3404.0,228.028,228.2813,227.9999,228.2813,3404.0
2020-12-04 13:15:00,243.09,243.16,242.55,242.6,14689.0,228.028,228.0937,227.5215,227.5684,14689.0
2020-12-04 13:20:00,242.41,242.86,242.38,242.68,5915.0,227.3902,227.8123,227.362,227.6434,5915.0
2020-12-04 13:25:00,242.77,242.77,242.27,242.27,4504.0,227.7279,227.7279,227.2588,227.2588,4504.0
2020-12-04 13:30:00,242.25,242.43,242.08,242.15,4350.0,227.2401,227.4089,227.0806,227.1463,4350.0
2020-12-04 13:35:00,242.08,242.53,242.08,242.49,3731.0,227.0806,227.5027,227.0806,227.4652,3731.0
2020-12-04 13:40:00,242.44,242.65,242.36,242.37,4325.0,227.4183,227.6153,227.3433,227.3526,4325.0
2020-12-04 13:45:00,242.3,242.34,241.93,241.94,8645.0,227.287,227.3245,226.9399,226.9493,8645.0
2020-12-04 13:50:00,241.93,242.07,241.6,241.6,9424.0,226.9399,227.0712,226.6304,226.6304,9424.0
2020-12-04 13:55:00,241.68,241.99,241.56,241.65,5975.0,226.7054,226.9962,226.5928,226.6773,5975.0
2020-12-04 14:00:00,241.57,242.25,241.57,242.2,5444.0,226.6022,227.2401,226.6022,227.1932,5444.0
2020-12-04 14:05:00,242.25,242.39,242.14,242.21,6055.0,227.2401,227.3714,227.1369,227.2026,6055.0
2020-12-04 14:10:00,242.17,242.35,242.04,242.28,6180.0,227.165,227.3339,227.0431,227.2682,6180.0
2020-12-04 14:15:00,242.28,242.59,242.18,242.52,7226.0,227.2682,227.559,227.1744,227.4933,7226.0
2020-12-04 14:20:00,242.54,242.67,242.39,242.47,4147.0,227.5121,227.6341,227.3714,227.4464,4147.0
2020-12-04 14:25:00,242.43,242.47,241.96,241.96,6816.0,227.4089,227.4464,226.968,226.968,6816.0
2020-12-04 14:30:00,242.03,242.59,241.94,242.59,6285.0,227.0337,227.559,226.9493,227.559,6285.0
2020-12-04 14:35:00,242.53,242.56,242.43,242.55,2055.0,227.5027,227.5309,227.4089,227.5215,2055.0
2020-12-04 14:40:00,242.61,243.18,242.52,243.18,3792.0,227.5778,228.1125,227.4933,228.1125,3792.0
2020-12-04 14:45:00,243.14,243.21,242.88,243.14,3354.0,228.0749,228.1406,227.831,228.0749,3354.0
2020-12-04 14:50:00,243.13,243.13,242.84,242.85,6774.0,228.0656,228.0656,227.7935,227.8029,6774.0
2020-12-04 14:55:00,242.78,243.04,242.78,242.96,4046.0,227.7372,227.9811,227.7372,227.9061,4046.0
2020-12-04 15:00:00,242.97,243.24,242.87,242.97,7558.0,227.9155,228.1687,227.8217,227.9155,7558.0
2020-12-04 15:05:00,242.97,243.14,242.88,243.14,4817.0,227.9155,228.0749,227.831,228.0749,4817.0
2020-12-04 15:10:00,243.07,243.11,242.71,242.89,5983.0,228.0093,228.0468,227.6716,227.8404,5983.0
2020-12-04 15:15:00,242.85,242.96,242.51,242.96,9975.0,227.8029,227.9061,227.484,227.9061,9975.0
2020-12-04 15:20:00,242.9,243.42,242.81,243.4,5418.0,227.8498,228.3376,227.7654,228.3188,5418.0
2020-12-04 15:25:00,243.33,243.38,242.97,243.16,5418.0,228.2532,228.3001,227.9155,228.0937,5418.0
2020-12-04 15:30:00,243.23,243.74,243.22,243.7,7898.0,228.1594,228.6378,228.15,228.6002,7898.0
2020-12-04 15:35:00,243.74,243.87,243.46,243.52,13655.0,228.6378,228.7597,228.3751,228.4314,13655.0
2020-12-04 15:40:00,243.52,243.74,243.46,243.7,20023.0,228.4314,228.6378,228.3751,228.6002,20023.0
2020-12-04 15:45:00,243.76,243.76,243.09,243.21,24288.0,228.6565,228.6565,228.028,228.1406,24288.0
2020-12-04 15:50:00,243.21,243.66,243.03,243.58,27642.0,228.1406,228.5627,227.9717,228.4877,27642.0
2020-12-04 15:55:00,243.62,244.14,243.24,244.13,66407.0,228.5252,229.013,228.1687,229.0036,66407.0
2020-12-07 09:30:00,242.89,243.57,242.57,242.58,24080.0,227.8404,228.4783,227.5403,227.5496,24080.0
2020-12-07 09:35:00,242.71,242.9,242.01,242.23,15364.0,227.6716,227.8498,227.0149,227.2213,15364.0
2020-12-07 09:40:00,242.35,242.72,242.29,242.57,14728.0,227.3339,227.681,227.2776,227.5403,14728.0
2020-12-07 09:45:00,242.61,243.46,242.27,243.39,10146.0,227.5778,228.3751,227.2588,228.3094,10146.0
2020-12-07 09:50:00,243.72,243.79,243.46,243.62,18299.0,228.619,228.6847,228.3751,228.5252,18299.0
2020-12-07 09:55:00,243.67,244.8,243.64,244.8,5709.0,228.5721,229.6321,228.544,229.6321,5709.0
2020-12-07 10:00:00,244.59,245.13,244.55,244.97,5388.0,229.4351,229.9416,229.3976,229.7915,5388.0
2020-12-07 10:05:00,244.95,245.88,244.95,245.25,29172.0,229.7728,230.6452,229.7728,230.0542,29172.0
2020-12-07 10:10:00,245.25,245.67,245.25,245.52,11725.0,230.0542,230.4482,230.0542,230.3075,11725.0
2020-12-07 10:15:00,245.6,245.88,245.43,245.43,12910.0,230.3825,230.6452,230.223,230.223,12910.0
2020-12-07 10:20:00,245.51,246.1,245.49,245.85,6597.0,230.2981,230.8515,230.2793,230.617,6597.0
2020-12-07 10:25:00,245.78,245.91,245.61,245.77,4863.0,230.5514,230.6733,230.3919,230.542,4863.0
2020-12-07 10:30:00,245.77,245.9,245.46,245.46,9993.0,230.542,230.6639,230.2512,230.2512,9993.0
2020-12-07 10:35:00,245.45,245.45,244.86,244.92,10742.0,230.2418,230.2418,229.6884,229.7446,10742.0
2020-12-07 10:40:00,244.92,245.2,244.84,244.97,11201.0,229.7446,230.0073,229.6696,229.7915,11201.0
2020-12-07 10:45:00,244.99,245.03,244.86,245.01,3053.0,229.8103,229.8478,229.6884,229.8291,3053.0
2020-12-07 10:50:00,245.14,245.44,244.9,245.28,6274.0,229.951,230.2324,229.7259,230.0823,6274.0
2020-12-07 10:55:00,245.21,245.43,245.04,245.18,8326.0,230.0167,230.223,229.8572,229.9885,8326.0
2020-12-07 11:00:00,245.06,245.53,244.91,245.44,7491.0,229.876,230.3168,229.7353,230.2324,7491.0
2020-12-07 11:05:00,245.51,245.51,245.18,245.18,4550.0,230.2981,230.2981,229.9885,229.9885,4550.0
2020-12-07 11:10:00,245.18,245.19,244.85,244.89,9273.0,229.9885,229.9979,229.679,229.7165,9273.0
2020-12-07 11:15:00,244.83,245.08,244.69,244.94,5212.0,229.6602,229.8947,229.5289,229.7634,5212.0
2020-12-07 11:20:00,244.8,245.16,244.79,244.96,5307.0,229.6321,229.9698,229.6227,229.7822,5307.0
2020-12-07 11:25:00,244.96,245.01,244.69,244.96,3234.0,229.7822,229.8291,229.5289,229.7822,3234.0
2020-12-07 11:30:00,244.88,244.94,244.63,244.76,4799.0,229.7071,229.7634,229.4726,229.5946,4799.0
2020-12-07 11:35:00,244.77,245.1,244.75,245.09,12552.0,229.6039,229.9135,229.5852,229.9041,12552.0
2020-12-07 11:40:00,245.07,245.27,244.81,244.95,15889.0,229.8854,230.073,229.6415,229.7728,15889.0
2020-12-07 11:45:00,244.95,244.96,244.73,244.84,5582.0,229.7728,229.7822,229.5664,229.6696,5582.0
2020-12-07 11:50:00,244.8,244.8,244.5,244.69,3611.0,229.6321,229.6321,229.3507,229.5289,3611.0
2020-12-07 11:55:00,244.56,244.67,244.35,244.67,2562.0,229.407,229.5101,229.21,229.5101,2562.0
2020-12-07 12:00:00,244.55,244.64,244.4,244.59,3397.0,229.3976,229.482,229.2569,229.4351,3397.0
2020-12-07 12:05:00,244.63,244.7,244.41,244.54,2806.0,229.4726,229.5383,229.2662,229.3882,2806.0
2020-12-07 12:10:00,244.44,244.44,244.04,244.05,3593.0,229.2944,229.2944,228.9192,228.9286,3593.0
2020-12-07 12:15:00,243.98,244.16,243.88,244.16,12032.0,228.8629,229.0317,228.7691,229.0317,12032.0
2020-12-07 12:20:00,244.19,244.41,244.14,244.14,2948.0,229.0599,229.2662,229.013,229.013,2948.0
2020-12-07 12:25:00,244.13,244.41,244.12,244.4,2580.0,229.0036,229.2662,228.9942,229.2569,2580.0
2020-12-07 12:30:00,244.42,244.43,244.11,244.11,4255.0,229.2756,229.285,228.9848,228.9848,4255.0
2020-12-07 12:35:00,244.13,244.41,244.13,244.34,3229.0,229.0036,229.2662,229.0036,229.2006,3229.0
2020-12-07 12:40:00,244.38,244.39,244.28,244.28,1702.0,229.2381,229.2475,229.1443,229.1443,1702.0
2020-12-07 12:45:00,244.3,244.53,244.3,244.41,2809.0,229.1631,229.3788,229.1631,229.2662,2809.0
2020-12-07 12:50:00,244.44,244.45,244.21,244.21,3234.0,229.2944,229.3038,229.0786,229.0786,3234.0
2020-12-07 12:55:00,244.21,244.21,243.98,243.98,1784.0,229.0786,229.0786,228.8629,228.8629,1784.0
2020-12-07 13:00:00,243.95,244.2,243.92,244.08,2990.0,228.8347,229.0693,228.8066,228.9567,2990.0
2020-12-07 13:05:00,243.93,244.02,243.75,243.97,3680.0,228.816,228.9004,228.6471,228.8535,3680.0
2020-12-07 13:10:00,244.01,244.01,243.61,243.74,3351.0,228.891,228.891,228.5158,228.6378,3351.0
2020-12-07 13:15:00,243.63,244.13,243.62,244.01,3534.0,228.5346,229.0036,228.5252,228.891,3534.0
2020-12-07 13:20:00,244.01,244.21,243.97,244.13,36032.0,228.891,229.0786,228.8535,229.0036,36032.0
2020-12-07 13:25:00,244.16,244.58,244.16,244.4,6345.0,229.0317,229.4257,229.0317,229.2569,6345.0
2020-12-07 13:30:00,244.48,244.69,244.48,244.68,1475.0,229.3319,229.5289,229.3319,229.5195,1475.0
2020-12-07 13:35:00,244.65,244.81,244.63,244.65,2553.0,229.4914,229.6415,229.4726,229.4914,2553.0
2020-12-07 13:40:00,244.62,244.75,244.41,244.75,6389.0,229.4632,229.5852,229.2662,229.5852,6389.0
2020-12-07 13:45:00,244.77,245.09,244.63,245.09,3578.0,229.6039,229.9041,229.4726,229.9041,3578.0
2020-12-07 13:50:00,245.08,245.66,245.08,245.66,9495.0,229.8947,230.4388,229.8947,230.4388,9495.0
2020-12-07 13:55:00,245.67,245.74,245.5,245.62,5373.0,230.4482,230.5138,230.2887,230.4013,5373.0
2020-12-07 14:00:00,245.64,245.84,245.32,245.53,10992.0,230.42,230.6076,230.1199,230.3168,10992.0
2020-12-07 14:05:00,245.55,245.55,245.33,245.33,2301.0,230.3356,230.3356,230.1292,230.1292,2301.0
2020-12-07 14:10:00,245.5,245.55,245.31,245.31,2258.0,230.2887,230.3356,230.1105,230.1105,2258.0
2020-12-07 14:15:00,245.24,245.5,245.19,245.5,800.0,230.0448,230.2887,229.9979,230.2887,800.0
2020-12-07 14:20:00,245.5,245.61,245.47,245.53,2971.0,230.2887,230.3919,230.2606,230.3168,2971.0
2020-12-07 14:25:00,245.58,245.74,245.5,245.5,2943.0,230.3638,230.5138,230.2887,230.2887,2943.0
2020-12-07 14:30:00,245.51,245.68,245.51,245.58,2011.0,230.2981,230.4576,230.2981,230.3638,2011.0
2020-12-07 14:35:00,245.59,245.82,245.57,245.6,2876.0,230.3731,230.5889,230.3544,230.3825,2876.0
2020-12-07 14:40:00,245.59,245.73,245.44,245.48,4634.0,230.3731,230.5045,230.2324,230.2699,4634.0
2020-12-07 14:45:00,245.49,245.67,245.49,245.55,1976.0,230.2793,230.4482,230.2793,230.3356,1976.0
2020-12-07 14:50:00,245.55,245.63,245.48,245.49,3370.0,230.3356,230.4107,230.2699,230.2793,3370.0
2020-12-07 14:55:00,245.55,245.56,245.28,245.32,4503.0,230.3356,230.345,230.0823,230.1199,4503.0
2020-12-07 15:00:00,245.34,245.53,245.28,245.43,3945.0,230.1386,230.3168,230.0823,230.223,3945.0
2020-12-07 15:05:00,245.48,245.48,245.26,245.36,2300.0,230.2699,230.2699,230.0636,230.1574,2300.0
2020-12-07 15:10:00,245.31,245.32,245.05,245.05,5868.0,230.1105,230.1199,229.8666,229.8666,5868.0
2020-12-07 15:15:00,245.09,245.35,245.09,245.27,2521.0,229.9041,230.148,229.9041,230.073,2521.0
2020-12-07 15:20:00,245.34,245.49,245.3,245.38,4300.0,230.1386,230.2793,230.1011,230.1761,4300.0
2020-12-07 15:25:00,245.51,245.57,245.41,245.48,3300.0,230.2981,230.3544,230.2043,230.2699,3300.0
2020-12-07 15:30:00,245.5,245.81,245.44,245.67,10291.0,230.2887,230.5795,230.2324,230.4482,10291.0
2020-12-07 15:35:00,245.62,245.74,245.43,245.44,5144.0,230.4013,230.5138,230.223,230.2324,5144.0
2020-12-07 15:40:00,245.48,245.59,245.14,245.25,5775.0,230.2699,230.3731,229.951,230.0542,5775.0
2020-12-07 15:45:00,245.3,245.3,244.72,244.8,9414.0,230.1011,230.1011,229.557,229.6321,9414.0
2020-12-07 15:50:00,244.79,245.33,244.79,245.3,12820.0,229.6227,230.1292,229.6227,230.1011,12820.0
2020-12-07 15:55:00,245.34,246.0,245.34,245.86,63896.0,230.1386,230.7577,230.1386,230.6264,63896.0
2020-12-08 09:30:00,244.78,245.55,244.22,244.74,25657.0,229.6133,230.3356,229.088,229.5758,25657.0
2020-12-08 09:35:00,244.91,245.83,244.81,245.8,5674.0,229.7353,230.5983,229.6415,230.5701,5674.0
2020-12-08 09:40:00,245.74,246.26,245.67,246.08,5515.0,230.5138,231.0016,230.4482,230.8328,5515.0
2020-12-08 09:45:00,246.14,246.69,246.13,246.55,7272.0,230.8891,231.405,230.8797,231.2736,7272.0
2020-12-08 09:50:00,246.84,247.37,246.71,247.37,10539.0,231.5457,232.0428,231.4237,232.0428,10539.0
2020-12-08 09:55:00,247.5,247.79,247.39,247.72,14341.0,232.1648,232.4368,232.0616,232.3712,14341.0
2020-12-08 10:00:00,247.86,248.45,247.68,248.26,16520.0,232.5025,233.0559,232.3336,232.8777,16520.0
2020-12-08 10:05:00,248.29,248.42,247.01,247.01,10315.0,232.9058,233.0278,231.7051,231.7051,10315.0
2020-12-08 10:10:00,247.13,247.25,246.72,246.85,3421.0,231.8177,231.9303,231.4331,231.5551,3421.0
2020-12-08 10:15:00,246.84,246.94,246.42,246.43,5036.0,231.5457,231.6395,231.1517,231.1611,5036.0
2020-12-08 10:20:00,246.28,246.69,246.21,246.69,3241.0,231.0204,231.405,230.9547,231.405,3241.0
2020-12-08 10:25:00,246.52,246.77,246.28,246.69,4568.0,231.2455,231.48,231.0204,231.405,4568.0
2020-12-08 10:30:00,246.62,246.78,246.51,246.51,5572.0,231.3393,231.4894,231.2361,231.2361,5572.0
2020-12-08 10:35:00,246.35,246.59,246.06,246.06,3723.0,231.086,231.3112,230.814,230.814,3723.0
2020-12-08 10:40:00,246.12,246.5,246.09,246.42,4392.0,230.8703,231.2267,230.8422,231.1517,4392.0
2020-12-08 10:45:00,246.4,246.96,246.4,246.85,7146.0,231.1329,231.6582,231.1329,231.5551,7146.0
2020-12-08 10:50:00,246.72,246.84,246.44,246.61,6700.0,231.4331,231.5457,231.1705,231.3299,6700.0
2020-12-08 10:55:00,246.67,247.16,246.63,247.16,5185.0,231.3862,231.8459,231.3487,231.8459,5185.0
2020-12-08 11:00:00,247.16,247.27,247.01,247.18,4318.0,231.8459,231.949,231.7051,231.8646,4318.0
2020-12-08 11:05:00,247.28,247.45,247.12,247.12,7106.0,231.9584,232.1179,231.8083,231.8083,7106.0
2020-12-08 11:10:00,247.16,247.25,246.96,247.19,3313.0,231.8459,231.9303,231.6582,231.874,3313.0
2020-12-08 11:15:00,247.19,247.54,247.17,247.45,3647.0,231.874,232.2023,231.8552,232.1179,3647.0
2020-12-08 11:20:00,247.45,247.77,247.38,247.7,7704.0,232.1179,232.4181,232.0522,232.3524,7704.0
2020-12-08 11:25:00,247.61,247.7,247.45,247.59,3825.0,232.268,232.3524,232.1179,232.2492,3825.0
2020-12-08 11:30:00,247.58,247.9,247.54,247.9,3241.0,232.2398,232.54,232.2023,232.54,3241.0
2020-12-08 11:35:00,247.87,247.87,247.36,247.65,4956.0,232.5119,232.5119,232.0335,232.3055,4956.0
2020-12-08 11:40:00,247.65,247.65,247.26,247.54,7069.0,232.3055,232.3055,231.9397,232.2023,7069.0
2020-12-08 11:45:00,247.54,247.87,247.47,247.79,8696.0,232.2023,232.5119,232.1366,232.4368,8696.0
2020-12-08 11:50:00,247.79,247.95,247.63,247.87,5600.0,232.4368,232.5869,232.2867,232.5119,5600.0
2020-12-08 11:55:00,247.93,248.06,247.65,247.75,6154.0,232.5681,232.6901,232.3055,232.3993,6154.0
2020-12-08 12:00:00,247.66,247.92,247.63,247.79,5545.0,232.3149,232.5588,232.2867,232.4368,5545.0
2020-12-08 12:05:00,247.75,247.86,247.47,247.62,3100.0,232.3993,232.5025,232.1366,232.2774,3100.0
2020-12-08 12:10:00,247.76,247.97,247.76,247.9,2608.0,232.4087,232.6057,232.4087,232.54,2608.0
2020-12-08 12:15:00,247.89,247.98,247.73,247.87,5126.0,232.5306,232.615,232.3805,232.5119,5126.0
2020-12-08 12:20:00,247.85,247.95,247.33,247.33,2741.0,232.4931,232.5869,232.0053,232.0053,2741.0
2020-12-08 12:25:00,247.39,247.69,247.36,247.69,3040.0,232.0616,232.343,232.0335,232.343,3040.0
2020-12-08 12:30:00,247.7,247.86,247.64,247.74,2665.0,232.3524,232.5025,232.2961,232.3899,2665.0
2020-12-08 12:35:00,247.65,247.75,247.42,247.68,11379.0,232.3055,232.3993,232.0897,232.3336,11379.0
2020-12-08 12:40:00,247.65,247.65,247.08,247.22,2124.0,232.3055,232.3055,231.7708,231.9021,2124.0
2020-12-08 12:45:00,247.17,247.46,247.08,247.32,4154.0,231.8552,232.1273,231.7708,231.9959,4154.0
2020-12-08 12:50:00,247.22,247.6,247.22,247.53,3907.0,231.9021,232.2586,231.9021,232.1929,3907.0
2020-12-08 12:55:00,247.62,247.62,247.1,247.25,2497.0,232.2774,232.2774,231.7896,231.9303,2497.0
2020-12-08 13:00:00,247.31,247.5,247.24,247.49,3414.0,231.9866,232.1648,231.9209,232.1554,3414.0
2020-12-08 13:05:00,247.44,247.71,247.41,247.71,4585.0,232.1085,232.3618,232.0804,232.3618,4585.0
2020-12-08 13:10:00,247.76,247.85,247.65,247.7,2510.0,232.4087,232.4931,232.3055,232.3524,2510.0
2020-12-08 13:15:00,247.69,248.09,247.69,247.98,8402.0,232.343,232.7182,232.343,232.615,8402.0
2020-12-08 13:20:00,247.92,248.04,247.91,247.97,4458.0,232.5588,232.6713,232.5494,232.6057,4458.0
2020-12-08 13:25:00,248.0,248.06,247.8,247.83,10462.0,232.6338,232.6901,232.4462,232.4743,10462.0
2020-12-08 13:30:00,247.86,248.12,247.83,248.06,3100.0,232.5025,232.7464,232.4743,232.6901,3100.0
2020-12-08 13:35:00,248.04,248.39,247.98,248.12,6130.0,232.6713,232.9996,232.615,232.7464,6130.0
2020-12-08 13:40:00,248.12,248.42,248.12,248.38,3220.0,232.7464,233.0278,232.7464,232.9903,3220.0
2020-12-08 13:45:00,248.43,248.48,248.17,248.17,4186.0,233.0372,233.0841,232.7933,232.7933,4186.0
2020-12-08 13:50:00,248.27,248.35,248.0,248.06,5464.0,232.8871,232.9621,232.6338,232.6901,5464.0
2020-12-08 13:55:00,248.06,248.34,248.06,248.34,2747.0,232.6901,232.9527,232.6901,232.9527,2747.0
2020-12-08 14:00:00,248.34,248.7,248.27,248.47,17666.0,232.9527,233.2904,232.8871,233.0747,17666.0
2020-12-08 14:05:00,248.34,248.34,248.09,248.25,6483.0,232.9527,232.9527,232.7182,232.8683,6483.0
2020-12-08 14:10:00,248.26,248.41,248.06,248.06,5643.0,232.8777,233.0184,232.6901,232.6901,5643.0
2020-12-08 14:15:00,248.11,248.35,248.03,248.22,4703.0,232.737,232.9621,232.6619,232.8402,4703.0
2020-12-08 14:20:00,248.25,248.28,248.08,248.09,5938.0,232.8683,232.8965,232.7088,232.7182,5938.0
2020-12-08 14:25:00,248.06,248.5,248.06,248.43,5763.0,232.6901,233.1028,232.6901,233.0372,5763.0
2020-12-08 14:30:00,248.42,248.65,248.23,248.59,9456.0,233.0278,233.2435,232.8496,233.1872,9456.0
2020-12-08 14:35:00,248.61,248.89,248.43,248.65,7277.0,233.206,233.4687,233.0372,233.2435,7277.0
2020-12-08 14:40:00,248.58,248.77,248.5,248.76,4124.0,233.1779,233.3561,233.1028,233.3467,4124.0
2020-12-08 14:45:00,248.76,248.76,248.37,248.4,11197.0,233.3467,233.3467,232.9809,233.009,11197.0
2020-12-08 14:50:00,248.41,248.56,248.26,248.26,10447.0,233.0184,233.1591,232.8777,232.8777,10447.0
2020-12-08 14:55:00,248.34,248.53,248.3,248.35,7392.0,232.9527,233.131,232.9152,232.9621,7392.0
2020-12-08 15:00:00,248.34,248.34,247.93,248.16,4714.0,232.9527,232.9527,232.5681,232.7839,4714.0
2020-12-08 15:05:00,248.05,248.12,247.91,248.12,5100.0,232.6807,232.7464,232.5494,232.7464,5100.0
2020-12-08 15:10:00,248.15,248.15,247.97,248.04,6998.0,232.7745,232.7745,232.6057,232.6713,6998.0
2020-12-08 15:15:00,248.09,248.27,247.96,248.26,11320.0,232.7182,232.8871,232.5963,232.8777,11320.0
2020-12-08 15:20:00,248.32,248.55,248.2,248.51,7660.0,232.934,233.1497,232.8214,233.1122,7660.0
2020-12-08 15:25:00,248.52,248.78,248.31,248.7,11468.0,233.1216,233.3655,232.9246,233.2904,11468.0
2020-12-08 15:30:00,248.69,248.77,248.51,248.74,7470.0,233.2811,233.3561,233.1122,233.328,7470.0
2020-12-08 15:35:00,248.73,248.78,248.41,248.45,17194.0,233.3186,233.3655,233.0184,233.0559,17194.0
2020-12-08 15:40:00,248.41,248.65,248.41,248.52,14123.0,233.0184,233.2435,233.0184,233.1216,14123.0
2020-12-08 15:45:00,248.52,248.85,248.43,248.69,22973.0,233.1216,233.4311,233.0372,233.2811,22973.0
2020-12-08 15:50:00,248.6,249.03,248.5,248.55,30969.0,233.1966,233.6,233.1028,233.1497,30969.0
2020-12-08 15:55:00,248.52,248.78,248.38,248.49,42419.0,233.1216,233.3655,232.9903,233.0934,42419.0
2020-12-09 09:30:00,248.09,249.26,248.09,248.96,32310.0,232.7182,233.8157,232.7182,233.5343,32310.0
2020-12-09 09:35:00,248.92,249.32,248.67,249.07,9824.0,233.4968,233.872,233.2623,233.6375,9824.0
2020-12-09 09:40:00,249.06,249.21,248.45,248.63,4698.0,233.6281,233.7688,233.0559,233.2248,4698.0
2020-12-09 09:45:00,248.46,248.61,247.2,247.2,2338.0,233.0653,233.206,231.8834,231.8834,2338.0
2020-12-09 09:50:00,247.12,248.05,247.12,248.0,4300.0,231.8083,232.6807,231.8083,232.6338,4300.0
2020-12-09 09:55:00,247.97,248.43,247.64,247.7,2600.0,232.6057,233.0372,232.2961,232.3524,2600.0
2020-12-09 10:00:00,247.55,247.66,246.97,247.27,4938.0,232.2117,232.3149,231.6676,231.949,4938.0
2020-12-09 10:05:00,247.38,247.79,247.38,247.65,4025.0,232.0522,232.4368,232.0522,232.3055,4025.0
2020-12-09 10:10:00,247.8,247.8,247.2,247.2,4746.0,232.4462,232.4462,231.8834,231.8834,4746.0
2020-12-09 10:15:00,247.3,247.51,247.28,247.41,5089.0,231.9772,232.1742,231.9584,232.0804,5089.0
2020-12-09 10:20:00,247.52,247.97,247.47,247.79,12766.0,232.1835,232.6057,232.1366,232.4368,12766.0
2020-12-09 10:25:00,247.91,248.0,247.71,247.74,4502.0,232.5494,232.6338,232.3618,232.3899,4502.0
2020-12-09 10:30:00,247.82,247.94,247.55,247.78,3203.0,232.465,232.5775,232.2117,232.4274,3203.0
2020-12-09 10:35:00,247.77,247.82,247.11,247.34,5819.0,232.4181,232.465,231.799,232.0147,5819.0
2020-12-09 10:40:00,247.28,247.48,247.13,247.19,3440.0,231.9584,232.146,231.8177,231.874,3440.0
2020-12-09 10:45:00,247.19,247.4,247.18,247.4,3330.0,231.874,232.071,231.8646,232.071,3330.0
2020-12-09 10:50:00,247.33,247.69,247.32,247.61,3604.0,232.0053,232.343,231.9959,232.268,3604.0
2020-12-09 10:55:00,247.55,247.58,247.32,247.55,4889.0,232.2117,232.2398,231.9959,232.2117,4889.0
2020-12-09 11:00:00,247.51,247.74,247.37,247.5,5051.0,232.1742,232.3899,232.0428,232.1648,5051.0
2020-12-09 11:05:00,247.32,247.4,247.26,247.4,1300.0,231.9959,232.071,231.9397,232.071,1300.0
2020-12-09 11:10:00,247.42,247.54,247.33,247.42,2875.0,232.0897,232.2023,232.0053,232.0897,2875.0
2020-12-09 11:15:00,247.32,247.32,246.8,246.89,2657.0,231.9959,231.9959,231.5082,231.5926,2657.0
2020-12-09 11:20:00,246.73,246.87,246.73,246.84,1100.0,231.4425,231.5738,231.4425,231.5457,1100.0
2020-12-09 11:25:00,246.85,247.04,246.83,246.93,2447.0,231.5551,231.7333,231.5363,231.6301,2447.0
2020-12-09 11:30:00,246.84,247.07,246.83,247.02,3056.0,231.5457,231.7614,231.5363,231.7145,3056.0
2020-12-09 11:35:00,247.19,247.75,247.19,247.68,5629.0,231.874,232.3993,231.874,232.3336,5629.0
2020-12-09 11:40:00,247.52,247.56,247.44,247.53,13093.0,232.1835,232.2211,232.1085,232.1929,13093.0
2020-12-09 11:45:00,247.53,247.59,247.36,247.43,3686.0,232.1929,232.2492,232.0335,232.0991,3686.0
2020-12-09 11:50:00,247.37,247.38,247.17,247.18,3925.0,232.0428,232.0522,231.8552,231.8646,3925.0
2020-12-09 11:55:00,247.17,247.41,247.0,247.31,23362.0,231.8552,232.0804,231.6958,231.9866,23362.0
2020-12-09 12:00:00,247.34,247.34,247.28,247.28,302.0,232.0147,232.0147,231.9584,231.9584,302.0
2020-12-09 12:05:00,247.21,247.43,247.2,247.35,2547.0,231.8928,232.0991,231.8834,232.0241,2547.0
2020-12-09 12:10:00,247.27,247.27,246.92,247.05,2259.0,231.949,231.949,231.6207,231.7427,2259.0
2020-12-09 12:15:00,247.17,247.17,246.67,246.84,1259.0,231.8552,231.8552,231.3862,231.5457,1259.0
2020-12-09 12:20:00,246.94,247.07,246.89,247.07,1452.0,231.6395,231.7614,231.5926,231.7614,1452.0
2020-12-09 12:25:00,247.0,247.17,246.98,247.02,2366.0,231.6958,231.8552,231.677,231.7145,2366.0
2020-12-09 12:30:00,247.0,247.0,246.81,246.86,1396.0,231.6958,231.6958,231.5175,231.5644,1396.0
2020-12-09 12:35:00,246.84,246.92,246.63,246.63,1977.0,231.5457,231.6207,231.3487,231.3487,1977.0
2020-12-09 12:40:00,246.6,246.81,246.6,246.69,2223.0,231.3206,231.5175,231.3206,231.405,2223.0
2020-12-09 12:45:00,246.86,246.96,246.51,246.58,5388.0,231.5644,231.6582,231.2361,231.3018,5388.0
2020-12-09 12:50:00,246.52,246.53,246.24,246.34,4234.0,231.2455,231.2549,230.9829,231.0767,4234.0
2020-12-09 12:55:00,246.33,246.66,246.23,246.5,3762.0,231.0673,231.3768,230.9735,231.2267,3762.0
2020-12-09 13:00:00,246.42,246.43,246.0,246.01,1748.0,231.1517,231.1611,230.7577,230.7671,1748.0
2020-12-09 13:05:00,245.93,246.44,245.93,246.38,4555.0,230.6921,231.1705,230.6921,231.1142,4555.0
2020-12-09 13:10:00,246.3,246.3,246.03,246.03,1321.0,231.0391,231.0391,230.7859,230.7859,1321.0
2020-12-09 13:15:00,246.09,246.13,245.57,246.0,8820.0,230.8422,230.8797,230.3544,230.7577,8820.0
2020-12-09 13:20:00,246.19,246.19,245.92,245.99,2639.0,230.936,230.936,230.6827,230.7483,2639.0
2020-12-09 13:25:00,245.92,246.08,245.91,246.08,3060.0,230.6827,230.8328,230.6733,230.8328,3060.0
2020-12-09 13:30:00,245.92,246.04,245.83,246.03,3254.0,230.6827,230.7952,230.5983,230.7859,3254.0
2020-12-09 13:35:00,246.01,246.16,245.93,246.05,3995.0,230.7671,230.9078,230.6921,230.8046,3995.0
2020-12-09 13:40:00,246.09,246.22,245.64,245.98,11179.0,230.8422,230.9641,230.42,230.739,11179.0
2020-12-09 13:45:00,245.94,246.04,245.86,246.03,6257.0,230.7014,230.7952,230.6264,230.7859,6257.0
2020-12-09 13:50:00,245.98,245.98,245.64,245.76,3823.0,230.739,230.739,230.42,230.5326,3823.0
2020-12-09 13:55:00,245.66,245.66,245.32,245.56,2525.0,230.4388,230.4388,230.1199,230.345,2525.0
2020-12-09 14:00:00,245.56,246.2,245.56,246.2,75971.0,230.345,230.9453,230.345,230.9453,75971.0
2020-12-09 14:05:00,246.07,246.14,245.76,245.99,147910.0,230.8234,230.8891,230.5326,230.7483,147910.0
2020-12-09 14:10:00,245.91,246.18,245.78,246.11,24113.0,230.6733,230.9266,230.5514,230.8609,24113.0
2020-12-09 14:15:00,246.11,246.41,245.95,246.34,2861.0,230.8609,231.1423,230.7108,231.0767,2861.0
2020-12-09 14:20:00,246.29,246.89,246.29,246.89,4018.0,231.0298,231.5926,231.0298,231.5926,4018.0
2020-12-09 14:25:00,246.89,247.06,246.82,247.02,5900.0,231.5926,231.752,231.5269,231.7145,5900.0
2020-12-09 14:30:00,247.13,247.34,246.79,246.97,3644.0,231.8177,232.0147,231.4988,231.6676,3644.0
2020-12-09 14:35:00,246.98,247.03,246.87,246.92,2960.0,231.677,231.7239,231.5738,231.6207,2960.0
2020-12-09 14:40:00,246.85,246.85,246.45,246.45,3574.0,231.5551,231.5551,231.1798,231.1798,3574.0
2020-12-09 14:45:00,246.45,246.81,246.38,246.54,16050.0,231.1798,231.5175,231.1142,231.2643,16050.0
2020-12-09 14:50:00,246.49,246.65,246.14,246.59,8384.0,231.2174,231.3675,230.8891,231.3112,8384.0
2020-12-09 14:55:00,246.58,246.6,246.14,246.14,7372.0,231.3018,231.3206,230.8891,230.8891,7372.0
2020-12-09 15:00:00,246.31,246.37,246.13,246.24,8910.0,231.0485,231.1048,230.8797,230.9829,8910.0
2020-12-09 15:05:00,246.27,246.7,246.27,246.7,7830.0,231.011,231.4144,231.011,231.4144,7830.0
2020-12-09 15:10:00,246.69,246.81,246.5,246.58,5600.0,231.405,231.5175,231.2267,231.3018,5600.0
2020-12-09 15:15:00,246.53,246.59,246.18,246.23,7376.0,231.2549,231.3112,230.9266,230.9735,7376.0
2020-12-09 15:20:00,246.27,246.38,246.0,246.22,26686.0,231.011,231.1142,230.7577,230.9641,26686.0
2020-12-09 15:25:00,246.13,246.3,245.99,246.26,5073.0,230.8797,231.0391,230.7483,231.0016,5073.0
2020-12-09 15:30:00,246.19,246.39,245.91,246.17,9813.0,230.936,231.1236,230.6733,230.9172,9813.0
2020-12-09 15:35:00,246.26,246.37,246.17,246.34,3785.0,231.0016,231.1048,230.9172,231.0767,3785.0
2020-12-09 15:40:00,246.43,246.45,246.27,246.39,12003.0,231.1611,231.1798,231.011,231.1236,12003.0
2020-12-09 15:45:00,246.32,246.49,246.1,246.16,23601.0,231.0579,231.2174,230.8515,230.9078,23601.0
2020-12-09 15:50:00,246.18,246.74,246.15,246.69,33884.0,230.9266,231.4519,230.8984,231.405,33884.0
2020-12-09 15:55:00,246.75,247.2,246.64,246.64,54661.0,231.4613,231.8834,231.3581,231.3581,54661.0
2020-12-10 09:30:00,246.92,246.98,245.48,245.53,23230.0,231.6207,231.677,230.2699,230.3168,23230.0
2020-12-10 09:35:00,246.03,246.46,245.77,245.97,11339.0,230.7859,231.1892,230.542,230.7296,11339.0
2020-12-10 09:40:00,246.0,246.5,245.75,246.0,3250.0,230.7577,231.2267,230.5232,230.7577,3250.0
2020-12-10 09:45:00,245.99,246.2,245.59,246.0,5525.0,230.7483,230.9453,230.3731,230.7577,5525.0
2020-12-10 09:50:00,246.06,246.67,246.05,246.44,4500.0,230.814,231.3862,230.8046,231.1705,4500.0
2020-12-10 09:55:00,246.55,248.01,246.44,247.92,16145.0,231.2736,232.6432,231.1705,232.5588,16145.0
2020-12-10 10:00:00,248.0,248.0,246.95,247.21,7393.0,232.6338,232.6338,231.6489,231.8928,7393.0
2020-12-10 10:05:00,247.02,247.38,246.61,247.38,3543.0,231.7145,232.0522,231.3299,232.0522,3543.0
2020-12-10 10:10:00,247.38,247.6,247.3,247.3,2541.0,232.0522,232.2586,231.9772,231.9772,2541.0
2020-12-10 10:15:00,247.3,247.8,247.21,247.55,5315.0,231.9772,232.4462,231.8928,232.2117,5315.0
2020-12-10 10:20:00,247.45,247.62,247.33,247.49,3788.0,232.1179,232.2774,232.0053,232.1554,3788.0
2020-12-10 10:25:00,247.52,247.78,247.37,247.37,2341.0,232.1835,232.4274,232.0428,232.0428,2341.0
2020-12-10 10:30:00,247.34,247.47,246.83,246.83,4800.0,232.0147,232.1366,231.5363,231.5363,4800.0
2020-12-10 10:35:00,246.92,247.14,246.81,247.03,8627.0,231.6207,231.8271,231.5175,231.7239,8627.0
2020-12-10 10:40:00,247.13,247.55,247.09,247.31,11630.0,231.8177,232.2117,231.7802,231.9866,11630.0
2020-12-10 10:45:00,247.29,247.46,247.08,247.19,16461.0,231.9678,232.1273,231.7708,231.874,16461.0
2020-12-10 10:50:00,247.19,247.8,247.0,247.8,16058.0,231.874,232.4462,231.6958,232.4462,16058.0
2020-12-10 10:55:00,247.85,248.02,247.81,248.0,9966.0,232.4931,232.6526,232.4556,232.6338,9966.0
2020-12-10 11:00:00,247.89,248.05,247.8,247.81,6363.0,232.5306,232.6807,232.4462,232.4556,6363.0
2020-12-10 11:05:00,247.8,248.13,247.72,248.09,3552.0,232.4462,232.7558,232.3712,232.7182,3552.0
2020-12-10 11:10:00,247.92,248.13,247.8,248.13,2552.0,232.5588,232.7558,232.4462,232.7558,2552.0
2020-12-10 11:15:00,248.13,248.21,247.85,248.1,6168.0,232.7558,232.8308,232.4931,232.7276,6168.0
2020-12-10 11:20:00,248.02,248.23,247.91,248.23,5380.0,232.6526,232.8496,232.5494,232.8496,5380.0
2020-12-10 11:25:00,248.17,248.2,248.04,248.13,3162.0,232.7933,232.8214,232.6713,232.7558,3162.0
2020-12-10 11:30:00,248.13,248.19,247.41,247.41,8154.0,232.7558,232.812,232.0804,232.0804,8154.0
2020-12-10 11:35:00,247.52,248.23,247.52,247.75,5597.0,232.1835,232.8496,232.1835,232.3993,5597.0
2020-12-10 11:40:00,247.81,248.08,247.79,248.0,7404.0,232.4556,232.7088,232.4368,232.6338,7404.0
2020-12-10 11:45:00,248.02,248.02,247.67,247.83,7298.0,232.6526,232.6526,232.3243,232.4743,7298.0
2020-12-10 11:50:00,247.8,247.81,247.52,247.52,3854.0,232.4462,232.4556,232.1835,232.1835,3854.0
2020-12-10 11:55:00,247.51,247.67,247.51,247.53,3458.0,232.1742,232.3243,232.1742,232.1929,3458.0
2020-12-10 12:00:00,247.52,248.01,247.48,248.01,8494.0,232.1835,232.6432,232.146,232.6432,8494.0
2020-12-10 12:05:00,248.01,248.09,247.7,247.76,11914.0,232.6432,232.7182,232.3524,232.4087,11914.0
2020-12-10 12:10:00,247.7,248.22,247.7,248.22,6688.0,232.3524,232.8402,232.3524,232.8402,6688.0
2020-12-10 12:15:00,248.25,248.42,248.24,248.4,4177.0,232.8683,233.0278,232.8589,233.009,4177.0
2020-12-10 12:20:00,248.46,248.48,248.07,248.22,7763.0,233.0653,233.0841,232.6995,232.8402,7763.0
2020-12-10 12:25:00,248.21,248.4,248.16,248.37,6594.0,232.8308,233.009,232.7839,232.9809,6594.0
2020-12-10 12:30:00,248.39,248.56,248.16,248.39,3465.0,232.9996,233.1591,232.7839,232.9996,3465.0
2020-12-10 12:35:00,248.48,248.5,248.33,248.4,1611.0,233.0841,233.1028,232.9434,233.009,1611.0
2020-12-10 12:40:00,248.3,248.37,248.09,248.17,3374.0,232.9152,232.9809,232.7182,232.7933,3374.0
2020-12-10 12:45:00,248.17,248.17,247.85,247.85,3374.0,232.7933,232.7933,232.4931,232.4931,3374.0
2020-12-10 12:50:00,247.8,247.87,247.53,247.61,5675.0,232.4462,232.5119,232.1929,232.268,5675.0
2020-12-10 12:55:00,247.63,247.72,247.53,247.64,5921.0,232.2867,232.3712,232.1929,232.2961,5921.0
2020-12-10 13:00:00,247.62,247.79,247.47,247.68,6547.0,232.2774,232.4368,232.1366,232.3336,6547.0
2020-12-10 13:05:00,247.64,247.68,247.37,247.46,3018.0,232.2961,232.3336,232.0428,232.1273,3018.0
2020-12-10 13:10:00,247.41,247.72,247.41,247.72,2372.0,232.0804,232.3712,232.0804,232.3712,2372.0
2020-12-10 13:15:00,247.73,247.73,247.27,247.32,5400.0,232.3805,232.3805,231.949,231.9959,5400.0
2020-12-10 13:20:00,247.31,247.36,247.0,247.02,4678.0,231.9866,232.0335,231.6958,231.7145,4678.0
2020-12-10 13:25:00,246.96,246.96,246.27,246.47,25270.0,231.6582,231.6582,231.011,231.1986,25270.0
2020-12-10 13:30:00,246.6,246.69,246.53,246.62,3224.0,231.3206,231.405,231.2549,231.3393,3224.0
2020-12-10 13:35:00,246.56,246.61,246.46,246.5,3833.0,231.283,231.3299,231.1892,231.2267,3833.0
2020-12-10 13:40:00,246.53,246.67,246.46,246.58,6510.0,231.2549,231.3862,231.1892,231.3018,6510.0
2020-12-10 13:45:00,246.56,246.72,246.48,246.64,4330.0,231.283,231.4331,231.208,231.3581,4330.0
2020-12-10 13:50:00,246.6,246.9,246.54,246.66,5452.0,231.3206,231.602,231.2643,231.3768,5452.0
2020-12-10 13:55:00,246.67,246.68,245.88,245.95,7865.0,231.3862,231.3956,230.6452,230.7108,7865.0
2020-12-10 14:00:00,245.95,246.27,245.94,246.19,3249.0,230.7108,231.011,230.7014,230.936,3249.0
2020-12-10 14:05:00,246.2,246.48,246.11,246.18,4539.0,230.9453,231.208,230.8609,230.9266,4539.0
2020-12-10 14:10:00,246.17,246.18,245.99,246.11,6079.0,230.9172,230.9266,230.7483,230.8609,6079.0
2020-12-10 14:15:00,246.02,246.1,245.93,246.02,2898.0,230.7765,230.8515,230.6921,230.7765,2898.0
2020-12-10 14:20:00,245.97,245.97,245.56,245.7,2175.0,230.7296,230.7296,230.345,230.4763,2175.0
2020-12-10 14:25:00,245.75,245.84,245.45,245.53,6902.0,230.5232,230.6076,230.2418,230.3168,6902.0
2020-12-10 14:30:00,245.54,245.63,245.48,245.53,3009.0,230.3262,230.4107,230.2699,230.3168,3009.0
2020-12-10 14:35:00,245.49,245.52,245.34,245.47,3207.0,230.2793,230.3075,230.1386,230.2606,3207.0
2020-12-10 14:40:00,245.42,245.82,245.39,245.71,19585.0,230.2137,230.5889,230.1855,230.4857,19585.0
2020-12-10 14:45:00,245.76,246.18,245.75,246.18,5292.0,230.5326,230.9266,230.5232,230.9266,5292.0
2020-12-10 14:50:00,246.27,246.49,246.17,246.35,5875.0,231.011,231.2174,230.9172,231.086,5875.0
2020-12-10 14:55:00,246.23,246.48,246.2,246.48,8742.0,230.9735,231.208,230.9453,231.208,8742.0
2020-12-10 15:00:00,246.59,246.76,246.42,246.54,5431.0,231.3112,231.4706,231.1517,231.2643,5431.0
2020-12-10 15:05:00,246.54,246.69,246.23,246.23,16059.0,231.2643,231.405,230.9735,230.9735,16059.0
2020-12-10 15:10:00,246.26,246.51,246.06,246.45,9817.0,231.0016,231.2361,230.814,231.1798,9817.0
2020-12-10 15:15:00,246.64,246.87,246.58,246.72,4586.0,231.3581,231.5738,231.3018,231.4331,4586.0
2020-12-10 15:20:00,246.68,247.1,246.68,247.1,3372.0,231.3956,231.7896,231.3956,231.7896,3372.0
2020-12-10 15:25:00,246.97,246.97,246.63,246.78,16045.0,231.6676,231.6676,231.3487,231.4894,16045.0
2020-12-10 15:30:00,246.79,247.04,246.72,246.77,8116.0,231.4988,231.7333,231.4331,231.48,8116.0
2020-12-10 15:35:00,246.77,246.94,246.7,246.81,15907.0,231.48,231.6395,231.4144,231.5175,15907.0
2020-12-10 15:40:00,246.87,246.88,246.53,246.6,8288.0,231.5738,231.5832,231.2549,231.3206,8288.0
2020-12-10 15:45:00,246.69,247.15,246.66,246.78,10328.0,231.405,231.8365,231.3768,231.4894,10328.0
2020-12-10 15:50:00,246.78,247.03,246.74,247.0,19547.0,231.4894,231.7239,231.4519,231.6958,19547.0
2020-12-10 15:55:00,247.0,247.1,246.53,246.54,53190.0,231.6958,231.7896,231.2549,231.2643,53190.0
2020-12-11 09:30:00,245.76,247.1,245.5,247.01,27759.0,230.5326,231.7896,230.2887,231.7051,27759.0
2020-12-11 09:35:00,247.04,247.95,247.04,247.72,7680.0,231.7333,232.5869,231.7333,232.3712,7680.0
2020-12-11 09:40:00,247.72,247.89,245.94,246.31,3503.0,232.3712,232.5306,230.7014,231.0485,3503.0
2020-12-11 09:45:00,246.06,246.72,246.05,246.72,4100.0,230.814,231.4331,230.8046,231.4331,4100.0
2020-12-11 09:50:00,246.56,246.73,246.25,246.44,6284.0,231.283,231.4425,230.9922,231.1705,6284.0
2020-12-11 09:55:00,246.48,246.63,245.97,246.44,5735.0,231.208,231.3487,230.7296,231.1705,5735.0
2020-12-11 10:00:00,246.44,247.28,246.35,247.27,4123.0,231.1705,231.9584,231.086,231.949,4123.0
2020-12-11 10:05:00,247.19,247.33,246.87,247.22,15263.0,231.874,232.0053,231.5738,231.9021,15263.0
2020-12-11 10:10:00,247.17,247.18,246.34,246.41,2500.0,231.8552,231.8646,231.0767,231.1423,2500.0
2020-12-11 10:15:00,246.37,246.42,246.26,246.26,1600.0,231.1048,231.1517,231.0016,231.0016,1600.0
2020-12-11 10:20:00,246.2,246.35,246.0,246.26,3955.0,230.9453,231.086,230.7577,231.0016,3955.0
2020-12-11 10:25:00,246.3,246.61,246.01,246.09,5320.0,231.0391,231.3299,230.7671,230.8422,5320.0
2020-12-11 10:30:00,245.98,246.2,245.83,246.17,2721.0,230.739,230.9453,230.5983,230.9172,2721.0
2020-12-11 10:35:00,246.04,246.21,245.57,245.57,5273.0,230.7952,230.9547,230.3544,230.3544,5273.0
2020-12-11 10:40:00,245.56,245.69,245.49,245.64,2453.0,230.345,230.4669,230.2793,230.42,2453.0
2020-12-11 10:45:00,245.77,245.79,245.53,245.61,1118.0,230.542,230.5607,230.3168,230.3919,1118.0
2020-12-11 10:50:00,245.52,245.91,245.21,245.59,4439.0,230.3075,230.6733,230.0167,230.3731,4439.0
2020-12-11 10:55:00,245.57,246.01,245.57,245.63,4274.0,230.3544,230.7671,230.3544,230.4107,4274.0
2020-12-11 11:00:00,245.65,245.7,245.42,245.43,3748.0,230.4294,230.4763,230.2137,230.223,3748.0
2020-12-11 11:05:00,245.43,245.43,245.1,245.19,2548.0,230.223,230.223,229.9135,229.9979,2548.0
2020-12-11 11:10:00,245.22,245.69,245.22,245.69,1172.0,230.0261,230.4669,230.0261,230.4669,1172.0
2020-12-11 11:15:00,245.72,245.72,245.48,245.61,2229.0,230.4951,230.4951,230.2699,230.3919,2229.0
2020-12-11 11:20:00,245.56,245.56,244.98,244.98,3593.0,230.345,230.345,229.8009,229.8009,3593.0
2020-12-11 11:25:00,245.05,245.15,244.59,244.91,8530.0,229.8666,229.9604,229.4351,229.7353,8530.0
2020-12-11 11:30:00,244.83,244.88,244.68,244.75,3160.0,229.6602,229.7071,229.5195,229.5852,3160.0
2020-12-11 11:35:00,244.77,244.86,244.54,244.81,3803.0,229.6039,229.6884,229.3882,229.6415,3803.0
2020-12-11 11:40:00,244.69,244.74,244.35,244.35,4245.0,229.5289,229.5758,229.21,229.21,4245.0
2020-12-11 11:45:00,244.32,244.79,244.22,244.66,3132.0,229.1818,229.6227,229.088,229.5008,3132.0
2020-12-11 11:50:00,244.62,244.96,244.55,244.85,3162.0,229.4632,229.7822,229.3976,229.679,3162.0
2020-12-11 11:55:00,244.78,244.96,244.56,244.64,3844.0,229.6133,229.7822,229.407,229.482,3844.0
2020-12-11 12:00:00,244.64,244.67,244.42,244.42,2110.0,229.482,229.5101,229.2756,229.2756,2110.0
2020-12-11 12:05:00,244.45,244.61,244.25,244.27,5380.0,229.3038,229.4539,229.1162,229.1349,5380.0
2020-12-11 12:10:00,244.3,244.3,244.02,244.05,4185.0,229.1631,229.1631,228.9004,228.9286,4185.0
2020-12-11 12:15:00,244.05,244.28,243.99,244.19,3506.0,228.9286,229.1443,228.8723,229.0599,3506.0
2020-12-11 12:20:00,244.17,244.5,244.09,244.5,3234.0,229.0411,229.3507,228.9661,229.3507,3234.0
2020-12-11 12:25:00,244.58,244.58,244.45,244.52,1956.0,229.4257,229.4257,229.3038,229.3694,1956.0
2020-12-11 12:30:00,244.47,244.57,244.35,244.47,3821.0,229.3225,229.4163,229.21,229.3225,3821.0
2020-12-11 12:35:00,244.43,244.52,244.28,244.52,2897.0,229.285,229.3694,229.1443,229.3694,2897.0
2020-12-11 12:40:00,244.58,244.78,244.57,244.71,3196.0,229.4257,229.6133,229.4163,229.5477,3196.0
2020-12-11 12:45:00,244.69,244.75,244.62,244.63,3835.0,229.5289,229.5852,229.4632,229.4726,3835.0
2020-12-11 12:50:00,244.61,244.91,244.61,244.66,9535.0,229.4539,229.7353,229.4539,229.5008,9535.0
2020-12-11 12:55:00,244.72,244.72,244.39,244.49,2589.0,229.557,229.557,229.2475,229.3413,2589.0
2020-12-11 13:00:00,244.49,244.68,244.45,244.68,3544.0,229.3413,229.5195,229.3038,229.5195,3544.0
2020-12-11 13:05:00,244.68,244.71,244.59,244.6,2701.0,229.5195,229.5477,229.4351,229.4445,2701.0
2020-12-11 13:10:00,244.58,244.85,244.47,244.68,3320.0,229.4257,229.679,229.3225,229.5195,3320.0
2020-12-11 13:15:00,244.76,244.78,244.58,244.62,4288.0,229.5946,229.6133,229.4257,229.4632,4288.0
2020-12-11 13:20:00,244.58,244.63,244.38,244.55,4873.0,229.4257,229.4726,229.2381,229.3976,4873.0
2020-12-11 13:25:00,244.47,244.96,244.47,244.87,5098.0,229.3225,229.7822,229.3225,229.6977,5098.0
2020-12-11 13:30:00,244.9,244.99,244.84,244.85,5538.0,229.7259,229.8103,229.6696,229.679,5538.0
2020-12-11 13:35:00,244.9,244.99,244.73,244.81,4517.0,229.7259,229.8103,229.5664,229.6415,4517.0
2020-12-11 13:40:00,244.78,245.08,244.78,244.98,4509.0,229.6133,229.8947,229.6133,229.8009,4509.0
2020-12-11 13:45:00,244.92,245.16,244.92,245.07,1656.0,229.7446,229.9698,229.7446,229.8854,1656.0
2020-12-11 13:50:00,245.06,245.51,244.99,245.35,2814.0,229.876,230.2981,229.8103,230.148,2814.0
2020-12-11 13:55:00,245.36,245.39,245.19,245.3,2833.0,230.1574,230.1855,229.9979,230.1011,2833.0
2020-12-11 14:00:00,245.29,245.38,245.16,245.17,2128.0,230.0917,230.1761,229.9698,229.9792,2128.0
2020-12-11 14:05:00,245.13,245.29,245.02,245.07,3691.0,229.9416,230.0917,229.8384,229.8854,3691.0
2020-12-11 14:10:00,245.17,245.17,244.88,245.08,4103.0,229.9792,229.9792,229.7071,229.8947,4103.0
2020-12-11 14:15:00,245.06,245.18,245.06,245.12,2850.0,229.876,229.9885,229.876,229.9323,2850.0
2020-12-11 14:20:00,245.08,245.25,245.06,245.25,2209.0,229.8947,230.0542,229.876,230.0542,2209.0
2020-12-11 14:25:00,245.24,245.31,245.06,245.22,7137.0,230.0448,230.1105,229.876,230.0261,7137.0
2020-12-11 14:30:00,245.26,245.6,245.17,245.59,5191.0,230.0636,230.3825,229.9792,230.3731,5191.0
2020-12-11 14:35:00,245.56,245.67,245.52,245.62,1600.0,230.345,230.4482,230.3075,230.4013,1600.0
2020-12-11 14:40:00,245.63,245.64,245.45,245.59,3293.0,230.4107,230.42,230.2418,230.3731,3293.0
2020-12-11 14:45:00,245.53,245.58,245.36,245.37,3649.0,230.3168,230.3638,230.1574,230.1668,3649.0
2020-12-11 14:50:00,245.35,245.39,245.19,245.33,2798.0,230.148,230.1855,229.9979,230.1292,2798.0
2020-12-11 14:55:00,245.32,245.42,245.15,245.25,8563.0,230.1199,230.2137,229.9604,230.0542,8563.0
2020-12-11 15:00:00,245.36,245.55,245.28,245.49,4258.0,230.1574,230.3356,230.0823,230.2793,4258.0
2020-12-11 15:05:00,245.44,245.71,245.44,245.7,2943.0,230.2324,230.4857,230.2324,230.4763,2943.0
2020-12-11 15:10:00,245.79,246.1,245.79,246.05,2685.0,230.5607,230.8515,230.5607,230.8046,2685.0
2020-12-11 15:15:00,246.11,246.43,246.04,246.35,7098.0,230.8609,231.1611,230.7952,231.086,7098.0
2020-12-11 15:20:00,246.38,246.42,246.15,246.18,5276.0,231.1142,231.1517,230.8984,230.9266,5276.0
2020-12-11 15:25:00,246.25,246.25,245.91,245.91,6599.0,230.9922,230.9922,230.6733,230.6733,6599.0
2020-12-11 15:30:00,245.97,246.11,245.89,245.89,5834.0,230.7296,230.8609,230.6545,230.6545,5834.0
2020-12-11 15:35:00,246.03,246.2,246.03,246.18,3937.0,230.7859,230.9453,230.7859,230.9266,3937.0
2020-12-11 15:40:00,246.2,246.32,245.77,245.77,8948.0,230.9453,231.0579,230.542,230.542,8948.0
2020-12-11 15:45:00,245.87,245.87,244.92,244.92,9425.0,230.6358,230.6358,229.7446,229.7446,9425.0
2020-12-11 15:50:00,245.31,245.82,245.23,245.61,19634.0,230.1105,230.5889,230.0354,230.3919,19634.0
2020-12-11 15:55:00,245.65,246.0,245.37,245.75,35811.0,230.4294,230.7577,230.1668,230.5232,35811.0
2020-12-14 09:30:00,248.4,249.08,246.94,247.67,27428.0,233.009,233.6469,231.6395,232.3243,27428.0
2020-12-14 09:35:00,247.64,248.77,247.41,248.66,6849.0,232.2961,233.3561,232.0804,233.2529,6849.0
2020-12-14 09:40:00,248.85,249.25,247.67,247.67,13566.0,233.4311,233.8064,232.3243,232.3243,13566.0
2020-12-14 09:45:00,247.72,248.64,247.72,247.99,11769.0,232.3712,233.2342,232.3712,232.6244,11769.0
2020-12-14 09:50:00,247.69,247.94,247.36,247.37,5116.0,232.343,232.5775,232.0335,232.0428,5116.0
2020-12-14 09:55:00,247.36,248.49,247.36,248.43,15769.0,232.0335,233.0934,232.0335,233.0372,15769.0
2020-12-14 10:00:00,248.35,248.43,247.65,248.18,11327.0,232.9621,233.0372,232.3055,232.8027,11327.0
2020-12-14 10:05:00,248.18,248.55,247.94,248.55,11669.0,232.8027,233.1497,232.5775,233.1497,11669.0
2020-12-14 10:10:00,248.57,248.57,248.18,248.21,4501.0,233.1685,233.1685,232.8027,232.8308,4501.0
2020-12-14 10:15:00,248.19,248.61,248.18,248.46,9588.0,232.812,233.206,232.8027,233.0653,9588.0
2020-12-14 10:20:00,248.43,248.63,248.33,248.63,6474.0,233.0372,233.2248,232.9434,233.2248,6474.0
2020-12-14 10:25:00,248.65,249.44,248.55,249.35,11930.0,233.2435,233.9846,233.1497,233.9002,11930.0
2020-12-14 10:30:00,249.47,249.61,249.32,249.45,10931.0,234.0127,234.1441,233.872,233.994,10931.0
2020-12-14 10:35:00,249.42,249.42,248.96,249.12,4642.0,233.9658,233.9658,233.5343,233.6844,4642.0
2020-12-14 10:40:00,248.95,249.02,248.35,248.38,8415.0,233.5249,233.5906,232.9621,232.9903,8415.0
2020-12-14 10:45:00,248.42,248.52,248.25,248.3,34419.0,233.0278,233.1216,232.8683,232.9152,34419.0
2020-12-14 10:50:00,248.38,248.5,248.18,248.38,17229.0,232.9903,233.1028,232.8027,232.9903,17229.0
2020-12-14 10:55:00,248.36,249.1,248.36,248.65,16085.0,232.9715,233.6656,232.9715,233.2435,16085.0
2020-12-14 11:00:00,248.51,248.72,248.2,248.72,5285.0,233.1122,233.3092,232.8214,233.3092,5285.0
2020-12-14 11:05:00,248.5,248.59,247.87,247.9,7097.0,233.1028,233.1872,232.5119,232.54,7097.0
2020-12-14 11:10:00,247.9,248.32,247.9,248.3,3192.0,232.54,232.934,232.54,232.9152,3192.0
2020-12-14 11:15:00,248.3,248.5,248.29,248.33,4948.0,232.9152,233.1028,232.9058,232.9434,4948.0
2020-12-14 11:20:00,248.27,248.32,248.12,248.31,3980.0,232.8871,232.934,232.7464,232.9246,3980.0
2020-12-14 11:25:00,248.24,248.26,248.04,248.05,10373.0,232.8589,232.8777,232.6713,232.6807,10373.0
2020-12-14 11:30:00,248.01,248.2,247.74,248.2,16460.0,232.6432,232.8214,232.3899,232.8214,16460.0
2020-12-14 11:35:00,248.28,248.69,248.17,248.68,8498.0,232.8965,233.2811,232.7933,233.2717,8498.0
2020-12-14 11:40:00,248.61,249.06,248.58,248.93,8828.0,233.206,233.6281,233.1779,233.5062,8828.0
2020-12-14 11:45:00,248.91,249.21,248.91,249.19,7060.0,233.4874,233.7688,233.4874,233.7501,7060.0
2020-12-14 11:50:00,249.17,249.45,249.02,249.37,6954.0,233.7313,233.994,233.5906,233.9189,6954.0
2020-12-14 11:55:00,249.38,249.76,249.32,249.68,7177.0,233.9283,234.2848,233.872,234.2097,7177.0
2020-12-14 12:00:00,249.66,249.72,249.02,249.22,4247.0,234.191,234.2472,233.5906,233.7782,4247.0
2020-12-14 12:05:00,249.12,249.13,248.84,248.93,4748.0,233.6844,233.6938,233.4218,233.5062,4748.0
2020-12-14 12:10:00,248.93,249.07,248.27,248.39,14065.0,233.5062,233.6375,232.8871,232.9996,14065.0
2020-12-14 12:15:00,248.37,248.37,247.92,248.17,5488.0,232.9809,232.9809,232.5588,232.7933,5488.0
2020-12-14 12:20:00,248.17,248.26,247.74,247.83,6247.0,232.7933,232.8777,232.3899,232.4743,6247.0
2020-12-14 12:25:00,247.77,248.07,247.75,247.76,8871.0,232.4181,232.6995,232.3993,232.4087,8871.0
2020-12-14 12:30:00,247.76,248.24,247.75,248.13,4601.0,232.4087,232.8589,232.3993,232.7558,4601.0
2020-12-14 12:35:00,248.12,248.26,248.07,248.14,3117.0,232.7464,232.8777,232.6995,232.7651,3117.0
2020-12-14 12:40:00,248.2,248.27,248.15,248.2,2509.0,232.8214,232.8871,232.7745,232.8214,2509.0
2020-12-14 12:45:00,248.15,248.22,248.1,248.11,2674.0,232.7745,232.8402,232.7276,232.737,2674.0
2020-12-14 12:50:00,248.15,248.21,247.99,248.15,4792.0,232.7745,232.8308,232.6244,232.7745,4792.0
2020-12-14 12:55:00,248.19,248.32,248.19,248.27,3221.0,232.812,232.934,232.812,232.8871,3221.0
2020-12-14 13:00:00,248.37,248.62,248.37,248.46,2861.0,232.9809,233.2154,232.9809,233.0653,2861.0
2020-12-14 13:05:00,248.38,248.44,248.07,248.12,14332.0,232.9903,233.0465,232.6995,232.7464,14332.0
2020-12-14 13:10:00,248.18,248.55,248.05,248.54,15016.0,232.8027,233.1497,232.6807,233.1403,15016.0
2020-12-14 13:15:00,248.39,248.47,248.12,248.13,6861.0,232.9996,233.0747,232.7464,232.7558,6861.0
2020-12-14 13:20:00,248.11,248.2,247.99,248.11,7709.0,232.737,232.8214,232.6244,232.737,7709.0
2020-12-14 13:25:00,248.13,248.66,248.12,248.42,3191.0,232.7558,233.2529,232.7464,233.0278,3191.0
2020-12-14 13:30:00,248.41,248.51,248.3,248.46,2664.0,233.0184,233.1122,232.9152,233.0653,2664.0
2020-12-14 13:35:00,248.48,248.51,248.2,248.41,4847.0,233.0841,233.1122,232.8214,233.0184,4847.0
2020-12-14 13:40:00,248.34,248.42,248.27,248.36,2577.0,232.9527,233.0278,232.8871,232.9715,2577.0
2020-12-14 13:45:00,248.34,248.36,248.12,248.17,3898.0,232.9527,232.9715,232.7464,232.7933,3898.0
2020-12-14 13:50:00,248.26,248.51,248.18,248.51,2422.0,232.8777,233.1122,232.8027,233.1122,2422.0
2020-12-14 13:55:00,248.49,248.54,247.86,247.98,5836.0,233.0934,233.1403,232.5025,232.615,5836.0
2020-12-14 14:00:00,247.98,248.05,247.75,247.84,3951.0,232.615,232.6807,232.3993,232.4837,3951.0
2020-12-14 14:05:00,247.81,247.99,247.8,247.88,5119.0,232.4556,232.6244,232.4462,232.5212,5119.0
2020-12-14 14:10:00,247.88,248.08,247.8,247.89,5823.0,232.5212,232.7088,232.4462,232.5306,5823.0
2020-12-14 14:15:00,247.89,248.0,247.85,247.94,2723.0,232.5306,232.6338,232.4931,232.5775,2723.0
2020-12-14 14:20:00,247.88,247.94,247.56,247.8,5554.0,232.5212,232.5775,232.2211,232.4462,5554.0
2020-12-14 14:25:00,247.8,247.8,247.59,247.67,4970.0,232.4462,232.4462,232.2492,232.3243,4970.0
2020-12-14 14:30:00,247.67,247.67,247.25,247.26,3300.0,232.3243,232.3243,231.9303,231.9397,3300.0
2020-12-14 14:35:00,247.33,247.45,246.87,247.12,6137.0,232.0053,232.1179,231.5738,231.8083,6137.0
2020-12-14 14:40:00,247.14,247.57,247.14,247.53,5008.0,231.8271,232.2304,231.8271,232.1929,5008.0
2020-12-14 14:45:00,247.53,247.59,247.29,247.44,4964.0,232.1929,232.2492,231.9678,232.1085,4964.0
2020-12-14 14:50:00,247.47,247.65,247.26,247.52,6856.0,232.1366,232.3055,231.9397,232.1835,6856.0
2020-12-14 14:55:00,247.52,247.75,247.51,247.75,4513.0,232.1835,232.3993,232.1742,232.3993,4513.0
2020-12-14 15:00:00,247.68,247.77,247.54,247.54,6144.0,232.3336,232.4181,232.2023,232.2023,6144.0
2020-12-14 15:05:00,247.6,247.91,247.58,247.86,7708.0,232.2586,232.5494,232.2398,232.5025,7708.0
2020-12-14 15:10:00,247.93,248.28,247.93,248.06,3669.0,232.5681,232.8965,232.5681,232.6901,3669.0
2020-12-14 15:15:00,248.04,248.04,247.62,247.88,3330.0,232.6713,232.6713,232.2774,232.5212,3330.0
2020-12-14 15:20:00,247.97,248.19,247.87,248.05,3739.0,232.6057,232.812,232.5119,232.6807,3739.0
2020-12-14 15:25:00,248.17,248.27,247.92,247.93,3837.0,232.7933,232.8871,232.5588,232.5681,3837.0
2020-12-14 15:30:00,247.9,247.9,247.05,247.08,7764.0,232.54,232.54,231.7427,231.7708,7764.0
2020-12-14 15:35:00,247.12,247.75,247.04,247.63,13110.0,231.8083,232.3993,231.7333,232.2867,13110.0
2020-12-14 15:40:00,247.54,247.64,247.43,247.48,9560.0,232.2023,232.2961,232.0991,232.146,9560.0
2020-12-14 15:45:00,247.46,247.83,247.28,247.73,17605.0,232.1273,232.4743,231.9584,232.3805,17605.0
2020-12-14 15:50:00,247.86,248.11,247.38,247.98,30896.0,232.5025,232.737,232.0522,232.615,30896.0
2020-12-14 15:55:00,247.91,247.91,247.19,247.28,67979.0,232.5494,232.5494,231.874,231.9584,67979.0
2020-12-15 09:30:00,250.06,250.11,248.71,249.54,26635.0,234.5662,234.6131,233.2998,234.0784,26635.0
2020-12-15 09:35:00,249.55,250.48,249.23,250.09,9486.0,234.0878,234.9601,233.7876,234.5943,9486.0
2020-12-15 09:40:00,250.0,250.22,248.78,248.84,12457.0,234.5099,234.7163,233.3655,233.4218,12457.0
2020-12-15 09:45:00,248.91,249.31,248.73,249.04,9525.0,233.4874,233.8626,233.3186,233.6094,9525.0
2020-12-15 09:50:00,249.01,249.57,248.98,249.13,11693.0,233.5812,234.1065,233.5531,233.6938,11693.0
2020-12-15 09:55:00,249.13,249.28,248.64,248.77,17079.0,233.6938,233.8345,233.2342,233.3561,17079.0
2020-12-15 10:00:00,248.85,248.85,248.25,248.32,8187.0,233.4311,233.4311,232.8683,232.934,8187.0
2020-12-15 10:05:00,248.54,248.73,248.0,248.05,5369.0,233.1403,233.3186,232.6338,232.6807,5369.0
2020-12-15 10:10:00,248.19,248.65,248.15,248.4,9524.0,232.812,233.2435,232.7745,233.009,9524.0
2020-12-15 10:15:00,248.4,248.77,248.26,248.63,4457.0,233.009,233.3561,232.8777,233.2248,4457.0
2020-12-15 10:20:00,248.56,248.57,247.92,247.92,5492.0,233.1591,233.1685,232.5588,232.5588,5492.0
2020-12-15 10:25:00,248.03,248.03,247.5,247.71,6123.0,232.6619,232.6619,232.1648,232.3618,6123.0
2020-12-15 10:30:00,247.8,248.04,247.62,247.82,10438.0,232.4462,232.6713,232.2774,232.465,10438.0
2020-12-15 10:35:00,247.94,248.12,247.69,247.92,6931.0,232.5775,232.7464,232.343,232.5588,6931.0
2020-12-15 10:40:00,247.94,248.31,247.74,248.31,14633.0,232.5775,232.9246,232.3899,232.9246,14633.0
2020-12-15 10:45:00,248.36,248.56,247.73,248.05,11451.0,232.9715,233.1591,232.3805,232.6807,11451.0
2020-12-15 10:50:00,248.02,248.08,247.85,247.85,6630.0,232.6526,232.7088,232.4931,232.4931,6630.0
2020-12-15 10:55:00,247.93,248.02,247.67,247.74,6576.0,232.5681,232.6526,232.3243,232.3899,6576.0
2020-12-15 11:00:00,247.68,247.93,247.68,247.88,4225.0,232.3336,232.5681,232.3336,232.5212,4225.0
2020-12-15 11:05:00,247.82,248.1,247.55,247.8,11630.0,232.465,232.7276,232.2117,232.4462,11630.0
2020-12-15 11:10:00,247.81,248.17,247.75,248.08,8030.0,232.4556,232.7933,232.3993,232.7088,8030.0
2020-12-15 11:15:00,247.99,248.27,247.93,248.0,7829.0,232.6244,232.8871,232.5681,232.6338,7829.0
2020-12-15 11:20:00,248.09,248.09,247.85,248.03,5912.0,232.7182,232.7182,232.4931,232.6619,5912.0
2020-12-15 11:25:00,248.1,248.22,247.93,248.16,9743.0,232.7276,232.8402,232.5681,232.7839,9743.0
2020-12-15 11:30:00,248.13,248.13,247.79,247.97,10659.0,232.7558,232.7558,232.4368,232.6057,10659.0
2020-12-15 11:35:00,247.94,248.41,247.93,248.22,6173.0,232.5775,233.0184,232.5681,232.8402,6173.0
2020-12-15 11:40:00,248.25,249.14,248.22,249.14,3810.0,232.8683,233.7032,232.8402,233.7032,3810.0
2020-12-15 11:45:00,249.19,249.4,249.19,249.38,6245.0,233.7501,233.9471,233.7501,233.9283,6245.0
2020-12-15 11:50:00,249.48,249.66,249.11,249.11,4247.0,234.0221,234.191,233.675,233.675,4247.0
2020-12-15 11:55:00,249.3,249.67,249.28,249.67,5677.0,233.8533,234.2003,233.8345,234.2003,5677.0
2020-12-15 12:00:00,249.67,249.91,249.5,249.6,4982.0,234.2003,234.4255,234.0409,234.1347,4982.0
2020-12-15 12:05:00,249.6,249.92,249.52,249.74,8014.0,234.1347,234.4348,234.0596,234.266,8014.0
2020-12-15 12:10:00,249.83,249.92,249.73,249.89,3482.0,234.3504,234.4348,234.2566,234.4067,3482.0
2020-12-15 12:15:00,249.84,250.01,249.55,250.01,6757.0,234.3598,234.5193,234.0878,234.5193,6757.0
2020-12-15 12:20:00,250.04,250.39,249.79,250.0,9127.0,234.5474,234.8757,234.3129,234.5099,9127.0
2020-12-15 12:25:00,249.83,250.4,249.83,250.4,6462.0,234.3504,234.8851,234.3504,234.8851,6462.0
2020-12-15 12:30:00,250.46,250.56,250.32,250.39,5518.0,234.9414,235.0352,234.8101,234.8757,5518.0
2020-12-15 12:35:00,250.42,250.99,250.4,250.87,7573.0,234.9039,235.4385,234.8851,235.326,7573.0
2020-12-15 12:40:00,250.91,251.11,250.61,251.05,7032.0,235.3635,235.5511,235.0821,235.4948,7032.0
2020-12-15 12:45:00,251.06,251.27,250.86,250.86,13678.0,235.5042,235.7012,235.3166,235.3166,13678.0
2020-12-15 12:50:00,250.97,251.1,250.81,250.88,5551.0,235.4198,235.5417,235.2697,235.3354,5551.0
2020-12-15 12:55:00,250.9,251.35,250.84,251.35,7787.0,235.3541,235.7762,235.2978,235.7762,7787.0
2020-12-15 13:00:00,251.34,251.5,251.12,251.13,6030.0,235.7669,235.9169,235.5605,235.5699,6030.0
2020-12-15 13:05:00,251.04,251.61,251.04,251.38,9417.0,235.4854,236.0201,235.4854,235.8044,9417.0
2020-12-15 13:10:00,251.44,251.66,251.3,251.51,7582.0,235.8607,236.067,235.7293,235.9263,7582.0
2020-12-15 13:15:00,251.57,251.73,251.5,251.68,9472.0,235.9826,236.1327,235.9169,236.0858,9472.0
2020-12-15 13:20:00,251.73,251.81,251.59,251.8,4075.0,236.1327,236.2077,236.0014,236.1984,4075.0
2020-12-15 13:25:00,251.8,251.8,251.35,251.4,7734.0,236.1984,236.1984,235.7762,235.8231,7734.0
2020-12-15 13:30:00,251.44,251.61,251.36,251.47,5197.0,235.8607,236.0201,235.7856,235.8888,5197.0
2020-12-15 13:35:00,251.61,251.77,251.42,251.77,4807.0,236.0201,236.1702,235.8419,236.1702,4807.0
2020-12-15 13:40:00,251.66,251.72,251.42,251.45,4779.0,236.067,236.1233,235.8419,235.87,4779.0
2020-12-15 13:45:00,251.46,251.7,251.43,251.6,7359.0,235.8794,236.1046,235.8513,236.0107,7359.0
2020-12-15 13:50:00,251.45,251.5,251.35,251.48,5705.0,235.87,235.9169,235.7762,235.8982,5705.0
2020-12-15 13:55:00,251.48,251.58,251.37,251.54,5488.0,235.8982,235.992,235.795,235.9545,5488.0
2020-12-15 14:00:00,251.63,251.8,251.48,251.63,8566.0,236.0389,236.1984,235.8982,236.0389,8566.0
2020-12-15 14:05:00,251.74,251.93,251.64,251.77,4558.0,236.1421,236.3203,236.0483,236.1702,4558.0
2020-12-15 14:10:00,251.74,252.13,251.67,252.02,6647.0,236.1421,236.5079,236.0764,236.4047,6647.0
2020-12-15 14:15:00,252.06,252.12,251.72,251.72,14134.0,236.4422,236.4985,236.1233,236.1233,14134.0
2020-12-15 14:20:00,251.84,251.85,251.16,251.21,7932.0,236.2359,236.2453,235.598,235.6449,7932.0
2020-12-15 14:25:00,251.22,251.29,250.83,250.83,5991.0,235.6543,235.72,235.2885,235.2885,5991.0
2020-12-15 14:30:00,250.9,251.06,250.78,250.78,6208.0,235.3541,235.5042,235.2416,235.2416,6208.0
2020-12-15 14:35:00,250.56,250.99,250.56,250.7,4714.0,235.0352,235.4385,235.0352,235.1665,4714.0
2020-12-15 14:40:00,250.7,250.88,250.49,250.56,6708.0,235.1665,235.3354,234.9695,235.0352,6708.0
2020-12-15 14:45:00,250.61,250.64,250.1,250.1,7453.0,235.0821,235.1102,234.6037,234.6037,7453.0
2020-12-15 14:50:00,250.07,250.22,249.87,249.99,4379.0,234.5755,234.7163,234.3879,234.5005,4379.0
2020-12-15 14:55:00,250.05,250.18,249.88,250.13,7665.0,234.5568,234.6787,234.3973,234.6318,7665.0
2020-12-15 15:00:00,250.06,250.14,249.78,249.81,7501.0,234.5662,234.6412,234.3035,234.3317,7501.0
2020-12-15 15:05:00,249.86,250.05,249.77,249.78,8253.0,234.3786,234.5568,234.2941,234.3035,8253.0
2020-12-15 15:10:00,249.86,249.89,249.59,249.62,8763.0,234.3786,234.4067,234.1253,234.1534,8763.0
2020-12-15 15:15:00,249.73,249.84,249.57,249.59,5432.0,234.2566,234.3598,234.1065,234.1253,5432.0
2020-12-15 15:20:00,249.63,250.0,249.63,250.0,6654.0,234.1628,234.5099,234.1628,234.5099,6654.0
2020-12-15 15:25:00,250.0,250.0,249.59,249.71,16739.0,234.5099,234.5099,234.1253,234.2379,16739.0
2020-12-15 15:30:00,249.79,249.9,249.67,249.82,15408.0,234.3129,234.4161,234.2003,234.341,15408.0
2020-12-15 15:35:00,249.84,250.3,249.79,250.02,10119.0,234.3598,234.7913,234.3129,234.5286,10119.0
2020-12-15 15:40:00,250.01,250.27,249.79,250.27,6817.0,234.5193,234.7632,234.3129,234.7632,6817.0
2020-12-15 15:45:00,250.23,250.29,249.98,250.17,15626.0,234.7256,234.7819,234.4911,234.6694,15626.0
2020-12-15 15:50:00,250.11,250.31,250.03,250.08,20923.0,234.6131,234.8007,234.538,234.5849,20923.0
2020-12-15 15:55:00,250.12,250.58,249.97,250.44,55312.0,234.6225,235.0539,234.4817,234.9226,55312.0
2020-12-16 09:30:00,251.54,252.83,250.46,252.83,24442.0,235.9545,237.1645,234.9414,237.1645,24442.0
2020-12-16 09:35:00,252.61,253.5,252.61,253.13,7319.0,236.9582,237.793,236.9582,237.4459,7319.0
2020-12-16 09:40:00,253.13,253.82,252.94,253.79,7947.0,237.4459,238.0932,237.2677,238.0651,7947.0
2020-12-16 09:45:00,253.82,254.8,253.82,254.6,10477.0,238.0932,239.0125,238.0932,238.8249,10477.0
2020-12-16 09:50:00,254.44,255.48,254.3,255.29,15471.0,238.6748,239.6503,238.5435,239.4721,15471.0
2020-12-16 09:55:00,255.24,256.07,255.15,255.69,28143.0,239.4252,240.2038,239.3408,239.8473,28143.0
2020-12-16 10:00:00,255.84,256.52,255.64,255.76,24757.0,239.988,240.6259,239.8004,239.913,24757.0
2020-12-16 10:05:00,255.55,255.55,254.66,255.41,7500.0,239.716,239.716,238.8811,239.5847,7500.0
2020-12-16 10:10:00,255.09,255.85,254.91,255.33,13037.0,239.2845,239.9974,239.1157,239.5096,13037.0
2020-12-16 10:15:00,255.27,256.54,255.14,256.54,15063.0,239.4534,240.6447,239.3314,240.6447,15063.0
2020-12-16 10:20:00,256.34,256.82,256.27,256.76,19495.0,240.4571,240.9073,240.3914,240.851,19495.0
2020-12-16 10:25:00,256.67,257.24,256.67,256.7,15899.0,240.7666,241.3013,240.7666,240.7948,15899.0
2020-12-16 10:30:00,257.0,257.29,256.46,256.88,15887.0,241.0762,241.3482,240.5696,240.9636,15887.0
2020-12-16 10:35:00,257.01,257.1,256.75,257.03,8031.0,241.0855,241.17,240.8417,241.1043,8031.0
2020-12-16 10:40:00,257.17,257.5,257.17,257.33,9477.0,241.2356,241.5452,241.2356,241.3857,9477.0
2020-12-16 10:45:00,257.2,257.41,256.85,256.93,9676.0,241.2638,241.4608,240.9355,241.0105,9676.0
2020-12-16 10:50:00,257.01,257.01,255.79,255.79,8145.0,241.0855,241.0855,239.9411,239.9411,8145.0
2020-12-16 10:55:00,255.92,255.94,255.48,255.72,5165.0,240.0631,240.0818,239.6503,239.8755,5165.0
2020-12-16 11:00:00,255.59,256.15,255.45,256.12,11810.0,239.7535,240.2788,239.6222,240.2507,11810.0
2020-12-16 11:05:00,256.13,256.27,255.85,255.85,59219.0,240.2601,240.3914,239.9974,239.9974,59219.0
2020-12-16 11:10:00,255.91,255.92,255.56,255.91,27053.0,240.0537,240.0631,239.7254,240.0537,27053.0
2020-12-16 11:15:00,255.92,256.05,255.66,255.74,14534.0,240.0631,240.185,239.8192,239.8942,14534.0
2020-12-16 11:20:00,255.8,255.8,255.08,255.44,11090.0,239.9505,239.9505,239.2751,239.6128,11090.0
2020-12-16 11:25:00,255.36,255.53,255.18,255.28,8049.0,239.5378,239.6972,239.3689,239.4627,8049.0
2020-12-16 11:30:00,255.21,255.77,255.06,255.74,6852.0,239.3971,239.9224,239.2564,239.8942,6852.0
2020-12-16 11:35:00,255.71,256.0,255.64,255.98,8317.0,239.8661,240.1381,239.8004,240.1194,8317.0
2020-12-16 11:40:00,255.94,256.29,255.85,255.97,20324.0,240.0818,240.4102,239.9974,240.11,20324.0
2020-12-16 11:45:00,255.94,256.09,255.71,255.86,8547.0,240.0818,240.2225,239.8661,240.0068,8547.0
2020-12-16 11:50:00,255.9,256.08,255.88,256.0,7389.0,240.0443,240.2132,240.0256,240.1381,7389.0
2020-12-16 11:55:00,256.06,256.44,256.0,256.3,7326.0,240.1944,240.5509,240.1381,240.4195,7326.0
2020-12-16 12:00:00,256.31,256.67,256.27,256.63,5329.0,240.4289,240.7666,240.3914,240.7291,5329.0
2020-12-16 12:05:00,256.67,257.77,256.63,257.5,23410.0,240.7666,241.7985,240.7291,241.5452,23410.0
2020-12-16 12:10:00,257.31,257.66,257.16,257.48,17012.0,241.367,241.6953,241.2262,241.5264,17012.0
2020-12-16 12:15:00,257.36,257.55,256.95,256.99,8157.0,241.4139,241.5921,241.0293,241.0668,8157.0
2020-12-16 12:20:00,257.03,257.4,256.91,257.04,12845.0,241.1043,241.4514,240.9917,241.1137,12845.0
2020-12-16 12:25:00,256.95,257.25,256.44,256.95,7493.0,241.0293,241.3107,240.5509,241.0293,7493.0
2020-12-16 12:30:00,256.95,257.07,256.53,256.81,7224.0,241.0293,241.1418,240.6353,240.8979,7224.0
2020-12-16 12:35:00,256.85,257.12,256.74,256.91,4832.0,240.9355,241.1887,240.8323,240.9917,4832.0
2020-12-16 12:40:00,256.82,256.93,256.56,256.65,5522.0,240.9073,241.0105,240.6634,240.7478,5522.0
2020-12-16 12:45:00,256.53,256.69,256.45,256.53,6202.0,240.6353,240.7854,240.5602,240.6353,6202.0
2020-12-16 12:50:00,256.54,256.69,256.46,256.62,10718.0,240.6447,240.7854,240.5696,240.7197,10718.0
2020-12-16 12:55:00,256.66,257.11,256.63,257.01,4691.0,240.7572,241.1793,240.7291,241.0855,4691.0
2020-12-16 13:00:00,257.1,257.28,256.82,257.28,4937.0,241.17,241.3388,240.9073,241.3388,4937.0
2020-12-16 13:05:00,257.21,257.45,257.13,257.2,6550.0,241.2732,241.4983,241.1981,241.2638,6550.0
2020-12-16 13:10:00,257.15,257.15,256.72,256.84,24906.0,241.2169,241.2169,240.8135,240.9261,24906.0
2020-12-16 13:15:00,256.8,257.05,256.59,256.79,15819.0,240.8886,241.1231,240.6916,240.8792,15819.0
2020-12-16 13:20:00,256.79,256.98,256.68,256.98,5396.0,240.8792,241.0574,240.776,241.0574,5396.0
2020-12-16 13:25:00,256.96,257.16,256.87,257.16,2500.0,241.0386,241.2262,240.9542,241.2262,2500.0
2020-12-16 13:30:00,257.16,257.22,256.74,256.87,7171.0,241.2262,241.2825,240.8323,240.9542,7171.0
2020-12-16 13:35:00,256.81,256.97,256.69,256.95,3421.0,240.8979,241.048,240.7854,241.0293,3421.0
2020-12-16 13:40:00,256.97,257.03,256.88,256.88,4331.0,241.048,241.1043,240.9636,240.9636,4331.0
2020-12-16 13:45:00,256.84,257.0,256.62,256.78,6292.0,240.9261,241.0762,240.7197,240.8698,6292.0
2020-12-16 13:50:00,256.73,256.96,256.72,256.89,5975.0,240.8229,241.0386,240.8135,240.973,5975.0
2020-12-16 13:55:00,256.93,257.05,256.89,256.94,5293.0,241.0105,241.1231,240.973,241.0199,5293.0
2020-12-16 14:00:00,256.98,257.44,256.66,257.44,9336.0,241.0574,241.4889,240.7572,241.4889,9336.0
2020-12-16 14:05:00,257.26,257.36,256.67,256.87,5457.0,241.3201,241.4139,240.7666,240.9542,5457.0
2020-12-16 14:10:00,256.83,257.02,256.66,256.98,6900.0,240.9167,241.0949,240.7572,241.0574,6900.0
2020-12-16 14:15:00,256.98,257.01,256.69,256.81,8988.0,241.0574,241.0855,240.7854,240.8979,8988.0
2020-12-16 14:20:00,256.72,256.87,256.66,256.87,19801.0,240.8135,240.9542,240.7572,240.9542,19801.0
2020-12-16 14:25:00,256.87,256.87,256.7,256.82,7999.0,240.9542,240.9542,240.7948,240.9073,7999.0
2020-12-16 14:30:00,256.84,257.19,256.83,257.05,5003.0,240.9261,241.2544,240.9167,241.1231,5003.0
2020-12-16 14:35:00,257.12,257.8,257.12,257.77,13239.0,241.1887,241.8266,241.1887,241.7985,13239.0
2020-12-16 14:40:00,257.81,257.81,257.54,257.54,9170.0,241.836,241.836,241.5827,241.5827,9170.0
2020-12-16 14:45:00,257.54,257.73,257.4,257.69,6366.0,241.5827,241.7609,241.4514,241.7234,6366.0
2020-12-16 14:50:00,257.69,258.13,257.68,257.92,8645.0,241.7234,242.1361,241.714,241.9392,8645.0
2020-12-16 14:55:00,257.97,258.23,257.9,258.2,4722.0,241.9861,242.23,241.9204,242.2018,4722.0
2020-12-16 15:00:00,258.2,258.29,257.43,257.44,9581.0,242.2018,242.2862,241.4795,241.4889,9581.0
2020-12-16 15:05:00,257.49,258.22,257.49,258.01,12913.0,241.5358,242.2206,241.5358,242.0236,12913.0
2020-12-16 15:10:00,258.07,258.15,257.86,258.1,7572.0,242.0799,242.1549,241.8829,242.108,7572.0
2020-12-16 15:15:00,258.15,258.7,258.15,258.65,11276.0,242.1549,242.6708,242.1549,242.6239,11276.0
2020-12-16 15:20:00,258.63,258.9,258.43,258.75,15184.0,242.6052,242.8584,242.4176,242.7177,15184.0
2020-12-16 15:25:00,258.69,258.69,258.16,258.35,7523.0,242.6614,242.6614,242.1643,242.3425,7523.0
2020-12-16 15:30:00,258.32,258.4,258.18,258.27,23856.0,242.3144,242.3894,242.183,242.2675,23856.0
2020-12-16 15:35:00,258.28,258.29,257.84,258.15,18299.0,242.2769,242.2862,241.8641,242.1549,18299.0
2020-12-16 15:40:00,258.22,258.38,258.08,258.38,22268.0,242.2206,242.3707,242.0892,242.3707,22268.0
2020-12-16 15:45:00,258.36,258.59,258.23,258.43,23916.0,242.3519,242.5676,242.23,242.4176,23916.0
2020-12-16 15:50:00,258.43,258.43,258.07,258.38,36510.0,242.4176,242.4176,242.0799,242.3707,36510.0
2020-12-16 15:55:00,258.38,259.17,258.33,258.6,110246.0,242.3707,243.1117,242.3238,242.577,110246.0
2020-12-17 09:30:00,258.62,260.62,258.62,260.29,52436.0,242.5958,244.4719,242.5958,244.1623,52436.0
2020-12-17 09:35:00,260.39,261.08,260.03,260.95,29678.0,244.2561,244.9034,243.9184,244.7814,29678.0
2020-12-17 09:40:00,260.54,260.97,260.43,260.78,9032.0,244.3968,244.8002,244.2936,244.622,9032.0
2020-12-17 09:45:00,260.83,261.31,260.43,260.93,11421.0,244.6689,245.1191,244.2936,244.7627,11421.0
2020-12-17 09:50:00,260.97,261.78,260.81,261.43,10353.0,244.8002,245.56,244.6501,245.2317,10353.0
2020-12-17 09:55:00,261.55,262.68,261.54,262.11,18549.0,245.3442,246.4042,245.3349,245.8695,18549.0
2020-12-17 10:00:00,262.03,262.79,261.86,262.16,22333.0,245.7945,246.5074,245.635,245.9164,22333.0
2020-12-17 10:05:00,262.13,262.29,261.6,261.91,14786.0,245.8883,246.0384,245.3911,245.6819,14786.0
2020-12-17 10:10:00,262.03,262.34,261.95,262.13,14298.0,245.7945,246.0853,245.7195,245.8883,14298.0
2020-12-17 10:15:00,262.16,262.16,261.49,261.68,21346.0,245.9164,245.9164,245.288,245.4662,21346.0
2020-12-17 10:20:00,261.78,262.51,261.58,262.5,22110.0,245.56,246.2448,245.3724,246.2354,22110.0
2020-12-17 10:25:00,262.41,263.51,262.3,263.5,20756.0,246.151,247.1828,246.0478,247.1734,20756.0
2020-12-17 10:30:00,263.28,263.84,263.22,263.83,11939.0,246.9671,247.4924,246.9108,247.483,11939.0
2020-12-17 10:35:00,263.82,264.38,263.55,264.38,23692.0,247.4736,247.9989,247.2203,247.9989,23692.0
2020-12-17 10:40:00,264.3,264.52,264.14,264.44,13551.0,247.9239,248.1302,247.7738,248.0552,13551.0
2020-12-17 10:45:00,264.35,265.55,264.34,265.29,56665.0,247.9708,249.0964,247.9614,248.8525,56665.0
2020-12-17 10:50:00,265.13,265.29,264.41,264.56,7500.0,248.7024,248.8525,248.027,248.1677,7500.0
2020-12-17 10:55:00,264.43,264.45,263.28,263.37,4930.0,248.0458,248.0646,246.9671,247.0515,4930.0
2020-12-17 11:00:00,263.37,264.31,263.37,263.82,16188.0,247.0515,247.9332,247.0515,247.4736,16188.0
2020-12-17 11:05:00,263.82,264.75,263.82,264.69,25117.0,247.4736,248.346,247.4736,248.2897,25117.0
2020-12-17 11:10:00,264.62,265.08,263.55,264.09,31746.0,248.224,248.6555,247.2203,247.7269,31746.0
2020-12-17 11:15:00,264.04,264.16,263.77,263.88,4115.0,247.68,247.7925,247.4267,247.5299,4115.0
2020-12-17 11:20:00,263.86,264.14,263.8,264.11,15569.0,247.5111,247.7738,247.4548,247.7456,15569.0
2020-12-17 11:25:00,264.11,264.33,264.05,264.23,11337.0,247.7456,247.952,247.6893,247.8582,11337.0
2020-12-17 11:30:00,264.25,264.89,263.91,264.88,12571.0,247.8769,248.4773,247.558,248.4679,12571.0
2020-12-17 11:35:00,264.78,265.0,264.51,265.0,9772.0,248.3741,248.5805,248.1208,248.5805,9772.0
2020-12-17 11:40:00,264.86,265.41,264.59,265.14,14242.0,248.4492,248.9651,248.1959,248.7118,14242.0
2020-12-17 11:45:00,265.17,265.37,264.79,265.2,13400.0,248.7399,248.9276,248.3835,248.7681,13400.0
2020-12-17 11:50:00,265.13,265.42,264.88,265.25,18686.0,248.7024,248.9745,248.4679,248.815,18686.0
2020-12-17 11:55:00,265.21,265.34,264.01,264.35,22134.0,248.7775,248.8994,247.6518,247.9708,22134.0
2020-12-17 12:00:00,264.26,264.91,264.11,264.87,13076.0,247.8863,248.4961,247.7456,248.4585,13076.0
2020-12-17 12:05:00,264.99,265.14,264.85,264.98,7802.0,248.5711,248.7118,248.4398,248.5617,7802.0
2020-12-17 12:10:00,264.94,264.95,264.54,264.71,6558.0,248.5242,248.5336,248.149,248.3084,6558.0
2020-12-17 12:15:00,264.66,264.66,264.16,264.16,19755.0,248.2615,248.2615,247.7925,247.7925,19755.0
2020-12-17 12:20:00,263.94,264.05,263.65,263.79,11137.0,247.5862,247.6893,247.3141,247.4455,11137.0
2020-12-17 12:25:00,263.67,263.67,262.93,263.0,6818.0,247.3329,247.3329,246.6387,246.7044,6818.0
2020-12-17 12:30:00,263.08,263.17,263.02,263.07,6382.0,246.7794,246.8639,246.7232,246.7701,6382.0
2020-12-17 12:35:00,262.73,262.76,262.36,262.63,4665.0,246.4511,246.4793,246.1041,246.3573,4665.0
2020-12-17 12:40:00,262.6,262.81,262.5,262.5,5469.0,246.3292,246.5262,246.2354,246.2354,5469.0
2020-12-17 12:45:00,262.57,262.81,262.55,262.64,3798.0,246.301,246.5262,246.2823,246.3667,3798.0
2020-12-17 12:50:00,262.62,262.71,262.48,262.65,9287.0,246.3479,246.4324,246.2166,246.3761,9287.0
2020-12-17 12:55:00,262.59,263.32,262.59,263.32,5162.0,246.3198,247.0046,246.3198,247.0046,5162.0
2020-12-17 13:00:00,263.24,263.57,263.23,263.49,8123.0,246.9295,247.2391,246.9201,247.164,8123.0
2020-12-17 13:05:00,263.48,263.84,263.39,263.71,13565.0,247.1547,247.4924,247.0702,247.3704,13565.0
2020-12-17 13:10:00,263.83,264.85,263.83,264.85,15016.0,247.483,248.4398,247.483,248.4398,15016.0
2020-12-17 13:15:00,264.81,264.92,264.29,264.4,33915.0,248.4023,248.5054,247.9145,248.0177,33915.0
2020-12-17 13:20:00,264.09,264.3,263.79,264.3,30066.0,247.7269,247.9239,247.4455,247.9239,30066.0
2020-12-17 13:25:00,264.25,264.25,263.77,263.85,4581.0,247.8769,247.8769,247.4267,247.5017,4581.0
2020-12-17 13:30:00,263.87,263.87,263.34,263.37,105496.0,247.5205,247.5205,247.0233,247.0515,105496.0
2020-12-17 13:35:00,263.41,263.79,263.27,263.47,41322.0,247.089,247.4455,246.9577,247.1453,41322.0
2020-12-17 13:40:00,263.47,263.82,263.47,263.75,4431.0,247.1453,247.4736,247.1453,247.4079,4431.0
2020-12-17 13:45:00,263.75,264.03,263.64,263.65,19428.0,247.4079,247.6706,247.3047,247.3141,19428.0
2020-12-17 13:50:00,263.64,263.8,263.25,263.25,6100.0,247.3047,247.4548,246.9389,246.9389,6100.0
2020-12-17 13:55:00,263.2,263.23,263.01,263.06,6819.0,246.892,246.9201,246.7138,246.7607,6819.0
2020-12-17 14:00:00,263.13,263.13,262.56,262.85,40968.0,246.8263,246.8263,246.2917,246.5637,40968.0
2020-12-17 14:05:00,262.93,263.16,262.76,262.96,24584.0,246.6387,246.8545,246.4793,246.6669,24584.0
2020-12-17 14:10:00,262.98,263.06,262.47,262.86,19303.0,246.6856,246.7607,246.2072,246.5731,19303.0
2020-12-17 14:15:00,262.83,263.01,262.83,262.83,25422.0,246.5449,246.7138,246.5449,246.5449,25422.0
2020-12-17 14:20:00,262.83,263.08,262.83,263.08,5684.0,246.5449,246.7794,246.5449,246.7794,5684.0
2020-12-17 14:25:00,263.1,263.32,263.1,263.26,7916.0,246.7982,247.0046,246.7982,246.9483,7916.0
2020-12-17 14:30:00,263.22,263.43,263.19,263.3,6657.0,246.9108,247.1078,246.8826,246.9858,6657.0
2020-12-17 14:35:00,263.34,263.41,263.17,263.24,12333.0,247.0233,247.089,246.8639,246.9295,12333.0
2020-12-17 14:40:00,263.19,263.41,263.19,263.33,6770.0,246.8826,247.089,246.8826,247.014,6770.0
2020-12-17 14:45:00,263.29,263.57,263.26,263.52,3615.0,246.9764,247.2391,246.9483,247.1922,3615.0
2020-12-17 14:50:00,263.5,263.93,263.33,263.93,10006.0,247.1734,247.5768,247.014,247.5768,10006.0
2020-12-17 14:55:00,263.86,264.27,263.84,263.92,10737.0,247.5111,247.8957,247.4924,247.5674,10737.0
2020-12-17 15:00:00,263.9,264.09,263.86,263.86,5904.0,247.5486,247.7269,247.5111,247.5111,5904.0
2020-12-17 15:05:00,263.93,263.93,263.46,263.59,5718.0,247.5768,247.5768,247.1359,247.2578,5718.0
2020-12-17 15:10:00,263.56,263.64,263.37,263.51,8118.0,247.2297,247.3047,247.0515,247.1828,8118.0
2020-12-17 15:15:00,263.51,263.67,263.48,263.6,10038.0,247.1828,247.3329,247.1547,247.2672,10038.0
2020-12-17 15:20:00,263.63,263.94,263.52,263.83,17614.0,247.2954,247.5862,247.1922,247.483,17614.0
2020-12-17 15:25:00,263.87,263.94,263.21,263.31,6104.0,247.5205,247.5862,246.9014,246.9952,6104.0
2020-12-17 15:30:00,263.23,263.32,263.01,263.26,18636.0,246.9201,247.0046,246.7138,246.9483,18636.0
2020-12-17 15:35:00,263.22,263.9,263.22,263.67,10200.0,246.9108,247.5486,246.9108,247.3329,10200.0
2020-12-17 15:40:00,263.63,263.63,263.41,263.54,15046.0,247.2954,247.2954,247.089,247.2109,15046.0
2020-12-17 15:45:00,263.55,264.65,263.52,264.65,42128.0,247.2203,248.2522,247.1922,248.2522,42128.0
2020-12-17 15:50:00,264.55,264.7,264.35,264.64,65821.0,248.1584,248.2991,247.9708,248.2428,65821.0
2020-12-17 15:55:00,264.67,264.91,263.7,263.78,92342.0,248.2709,248.4961,247.361,247.4361,92342.0
2020-12-18 09:30:00,265.19,266.29,264.17,265.24,271683.0,248.7587,249.7905,247.8019,248.8056,271683.0
2020-12-18 09:35:00,265.34,266.88,265.05,266.8,11484.0,248.8994,250.344,248.6274,250.2689,11484.0
2020-12-18 09:40:00,266.45,267.04,265.95,266.99,22927.0,249.9406,250.4941,249.4716,250.4472,22927.0
2020-12-18 09:45:00,266.77,267.01,264.79,265.02,11248.0,250.2408,250.4659,248.3835,248.5992,11248.0
2020-12-18 09:50:00,265.06,265.24,264.52,264.9,12952.0,248.6368,248.8056,248.1302,248.4867,12952.0
2020-12-18 09:55:00,265.09,265.66,264.36,265.03,19617.0,248.6649,249.1996,247.9801,248.6086,19617.0
2020-12-18 10:00:00,265.25,265.34,263.07,263.48,22760.0,248.815,248.8994,246.7701,247.1547,22760.0
2020-12-18 10:05:00,263.6,264.46,263.48,264.09,4910.0,247.2672,248.0739,247.1547,247.7269,4910.0
2020-12-18 10:10:00,263.9,264.67,263.76,264.0,20383.0,247.5486,248.2709,247.4173,247.6424,20383.0
2020-12-18 10:15:00,263.97,264.56,263.74,264.49,13995.0,247.6143,248.1677,247.3985,248.1021,13995.0
2020-12-18 10:20:00,264.35,264.67,264.13,264.51,6913.0,247.9708,248.2709,247.7644,248.1208,6913.0
2020-12-18 10:25:00,264.21,264.65,263.85,264.36,8999.0,247.8394,248.2522,247.5017,247.9801,8999.0
2020-12-18 10:30:00,264.21,264.34,263.9,264.19,6415.0,247.8394,247.9614,247.5486,247.8207,6415.0
2020-12-18 10:35:00,264.07,264.12,263.6,263.79,10117.0,247.7081,247.755,247.2672,247.4455,10117.0
2020-12-18 10:40:00,263.67,263.91,263.48,263.49,32100.0,247.3329,247.558,247.1547,247.164,32100.0
2020-12-18 10:45:00,263.44,263.5,262.7,262.91,6539.0,247.1171,247.1734,246.423,246.62,6539.0
2020-12-18 10:50:00,262.75,263.03,262.59,262.73,6043.0,246.4699,246.7325,246.3198,246.4511,6043.0
2020-12-18 10:55:00,262.62,263.07,262.43,262.44,17894.0,246.3479,246.7701,246.1697,246.1791,17894.0
2020-12-18 11:00:00,262.38,262.75,262.35,262.45,5426.0,246.1228,246.4699,246.0947,246.1885,5426.0
2020-12-18 11:05:00,262.45,262.59,262.24,262.58,9120.0,246.1885,246.3198,245.9915,246.3104,9120.0
2020-12-18 11:10:00,262.54,262.6,261.76,261.94,4705.0,246.2729,246.3292,245.5412,245.7101,4705.0
2020-12-18 11:15:00,261.93,261.93,261.47,261.73,4105.0,245.7007,245.7007,245.2692,245.5131,4105.0
2020-12-18 11:20:00,261.87,262.09,261.72,262.06,4856.0,245.6444,245.8508,245.5037,245.8226,4856.0
2020-12-18 11:25:00,261.97,262.31,261.97,262.19,14059.0,245.7382,246.0572,245.7382,245.9446,14059.0
2020-12-18 11:30:00,262.12,262.21,261.83,262.01,4415.0,245.8789,245.9633,245.6069,245.7757,4415.0
2020-12-18 11:35:00,261.96,262.03,261.6,261.88,4490.0,245.7288,245.7945,245.3911,245.6538,4490.0
2020-12-18 11:40:00,261.94,262.05,261.83,261.99,4322.0,245.7101,245.8133,245.6069,245.757,4322.0
2020-12-18 11:45:00,261.82,262.18,261.82,262.17,10140.0,245.5975,245.9352,245.5975,245.9258,10140.0
2020-12-18 11:50:00,262.19,262.53,262.13,262.48,5584.0,245.9446,246.2635,245.8883,246.2166,5584.0
2020-12-18 11:55:00,262.48,262.57,262.08,262.08,8767.0,246.2166,246.301,245.8414,245.8414,8767.0
2020-12-18 12:00:00,262.09,262.33,262.08,262.22,5813.0,245.8508,246.0759,245.8414,245.9727,5813.0
2020-12-18 12:05:00,262.26,262.34,262.09,262.24,6410.0,246.0103,246.0853,245.8508,245.9915,6410.0
2020-12-18 12:10:00,262.25,262.38,262.2,262.35,3571.0,246.0009,246.1228,245.954,246.0947,3571.0
2020-12-18 12:15:00,262.35,262.49,262.33,262.44,7866.0,246.0947,246.226,246.0759,246.1791,7866.0
2020-12-18 12:20:00,262.44,262.5,262.32,262.39,7982.0,246.1791,246.2354,246.0665,246.1322,7982.0
2020-12-18 12:25:00,262.39,262.63,262.33,262.53,11288.0,246.1322,246.3573,246.0759,246.2635,11288.0
2020-12-18 12:30:00,262.54,262.84,262.54,262.79,6342.0,246.2729,246.5543,246.2729,246.5074,6342.0
2020-12-18 12:35:00,262.75,262.85,262.56,262.81,5179.0,246.4699,246.5637,246.2917,246.5262,5179.0
2020-12-18 12:40:00,262.84,263.17,262.83,263.06,2738.0,246.5543,246.8639,246.5449,246.7607,2738.0
2020-12-18 12:45:00,263.04,263.1,262.65,262.65,3727.0,246.7419,246.7982,246.3761,246.3761,3727.0
2020-12-18 12:50:00,262.71,262.83,262.62,262.67,4087.0,246.4324,246.5449,246.3479,246.3948,4087.0
2020-12-18 12:55:00,262.44,262.51,262.33,262.46,5047.0,246.1791,246.2448,246.0759,246.1979,5047.0
2020-12-18 13:00:00,262.46,262.51,262.16,262.17,5212.0,246.1979,246.2448,245.9164,245.9258,5212.0
2020-12-18 13:05:00,262.2,262.2,261.93,262.14,6802.0,245.954,245.954,245.7007,245.8977,6802.0
2020-12-18 13:10:00,262.16,262.31,262.12,262.26,3257.0,245.9164,246.0572,245.8789,246.0103,3257.0
2020-12-18 13:15:00,262.25,262.26,261.84,261.84,5185.0,246.0009,246.0103,245.6163,245.6163,5185.0
2020-12-18 13:20:00,261.87,261.88,261.38,261.38,20036.0,245.6444,245.6538,245.1848,245.1848,20036.0
2020-12-18 13:25:00,261.37,261.56,261.22,261.44,4836.0,245.1754,245.3536,245.0347,245.2411,4836.0
2020-12-18 13:30:00,261.44,261.44,261.02,261.05,5400.0,245.2411,245.2411,244.8471,244.8752,5400.0
2020-12-18 13:35:00,261.13,261.31,261.0,261.0,6197.0,244.9503,245.1191,244.8283,244.8283,6197.0
2020-12-18 13:40:00,261.0,261.42,260.96,261.42,14063.0,244.8283,245.2223,244.7908,245.2223,14063.0
2020-12-18 13:45:00,261.42,261.58,261.13,261.15,7505.0,245.2223,245.3724,244.9503,244.969,7505.0
2020-12-18 13:50:00,261.19,261.19,260.75,261.11,9914.0,245.0065,245.0065,244.5938,244.9315,9914.0
2020-12-18 13:55:00,261.22,261.43,261.19,261.24,7045.0,245.0347,245.2317,245.0065,245.0534,7045.0
2020-12-18 14:00:00,261.27,261.27,260.92,261.13,20340.0,245.0816,245.0816,244.7533,244.9503,20340.0
2020-12-18 14:05:00,261.18,261.49,261.14,261.36,7719.0,244.9972,245.288,244.9596,245.166,7719.0
2020-12-18 14:10:00,261.4,261.43,261.24,261.33,16674.0,245.2035,245.2317,245.0534,245.1379,16674.0
2020-12-18 14:15:00,261.33,261.39,261.22,261.26,8372.0,245.1379,245.1942,245.0347,245.0722,8372.0
2020-12-18 14:20:00,261.23,261.3,261.19,261.3,8353.0,245.0441,245.1097,245.0065,245.1097,8353.0
2020-12-18 14:25:00,261.28,261.29,261.22,261.25,6708.0,245.091,245.1004,245.0347,245.0628,6708.0
2020-12-18 14:30:00,261.29,261.54,261.25,261.4,49656.0,245.1004,245.3349,245.0628,245.2035,49656.0
2020-12-18 14:35:00,261.4,261.5,261.24,261.24,13150.0,245.2035,245.2973,245.0534,245.0534,13150.0
2020-12-18 14:40:00,261.21,261.21,260.49,260.49,4933.0,245.0253,245.0253,244.3499,244.3499,4933.0
2020-12-18 14:45:00,260.44,260.61,260.27,260.61,4576.0,244.303,244.4625,244.1436,244.4625,4576.0
2020-12-18 14:50:00,260.55,260.55,260.15,260.2,6870.0,244.4062,244.4062,244.031,244.0779,6870.0
2020-12-18 14:55:00,260.21,260.26,259.7,259.99,6368.0,244.0873,244.1342,243.6089,243.8809,6368.0
2020-12-18 15:00:00,260.08,260.37,260.08,260.29,3703.0,243.9653,244.2374,243.9653,244.1623,3703.0
2020-12-18 15:05:00,260.37,260.96,260.37,260.89,4429.0,244.2374,244.7908,244.2374,244.7251,4429.0
2020-12-18 15:10:00,260.86,260.88,260.62,260.75,4096.0,244.697,244.7158,244.4719,244.5938,4096.0
2020-12-18 15:15:00,260.77,261.0,260.71,260.81,3938.0,244.6126,244.8283,244.5563,244.6501,3938.0
2020-12-18 15:20:00,260.75,260.75,260.31,260.32,9974.0,244.5938,244.5938,244.1811,244.1905,9974.0
2020-12-18 15:25:00,260.4,260.42,260.09,260.41,9176.0,244.2655,244.2843,243.9747,244.2749,9176.0
2020-12-18 15:30:00,260.31,260.6,260.22,260.46,20061.0,244.1811,244.4531,244.0966,244.3218,20061.0
2020-12-18 15:35:00,260.42,260.42,259.92,259.96,14473.0,244.2843,244.2843,243.8152,243.8528,14473.0
2020-12-18 15:40:00,259.96,260.07,259.3,259.85,24414.0,243.8528,243.9559,243.2337,243.7496,24414.0
2020-12-18 15:45:00,259.81,260.46,259.8,260.19,49509.0,243.7121,244.3218,243.7027,244.0685,49509.0
2020-12-18 15:50:00,260.99,261.08,260.1,261.0,54947.0,244.8189,244.9034,243.9841,244.8283,54947.0
2020-12-18 15:55:00,261.0,262.16,260.91,261.3,94765.0,244.8283,245.9164,244.7439,245.1097,94765.0
2020-12-21 09:30:00,256.72,257.54,255.65,256.38,60705.0,240.8135,241.5827,239.8098,240.4946,60705.0
2020-12-21 09:35:00,256.76,256.76,255.0,255.0,9919.0,240.851,240.851,239.2001,239.2001,9919.0
2020-12-21 09:40:00,255.09,255.34,254.58,254.67,13274.0,239.2845,239.519,238.8061,238.8905,13274.0
2020-12-21 09:45:00,254.29,254.43,253.81,254.16,7552.0,238.5341,238.6654,238.0838,238.4121,7552.0
2020-12-21 09:50:00,254.16,254.34,253.62,253.98,10243.0,238.4121,238.581,237.9056,238.2433,10243.0
2020-12-21 09:55:00,253.97,253.97,253.04,253.13,9025.0,238.2339,238.2339,237.3615,237.4459,9025.0
2020-12-21 10:00:00,253.01,253.04,251.76,251.94,9023.0,237.3334,237.3615,236.1608,236.3297,9023.0
2020-12-21 10:05:00,251.94,252.55,251.71,252.55,8564.0,236.3297,236.9019,236.1139,236.9019,8564.0
2020-12-21 10:10:00,252.36,252.84,252.36,252.41,7950.0,236.7237,237.1739,236.7237,236.7706,7950.0
2020-12-21 10:15:00,252.51,252.52,251.52,251.54,9525.0,236.8644,236.8737,235.9357,235.9545,9525.0
2020-12-21 10:20:00,251.54,251.77,250.79,251.63,16316.0,235.9545,236.1702,235.2509,236.0389,16316.0
2020-12-21 10:25:00,251.73,251.99,251.17,251.34,111147.0,236.1327,236.3766,235.6074,235.7669,111147.0
2020-12-21 10:30:00,251.25,251.67,251.09,251.5,6772.0,235.6824,236.0764,235.5323,235.9169,6772.0
2020-12-21 10:35:00,251.4,251.84,251.14,251.84,6847.0,235.8231,236.2359,235.5793,236.2359,6847.0
2020-12-21 10:40:00,251.81,252.71,251.53,252.68,8647.0,236.2077,237.052,235.9451,237.0238,8647.0
2020-12-21 10:45:00,252.54,252.54,251.8,251.91,11951.0,236.8925,236.8925,236.1984,236.3015,11951.0
2020-12-21 10:50:00,251.99,252.13,251.77,252.13,3028.0,236.3766,236.5079,236.1702,236.5079,3028.0
2020-12-21 10:55:00,252.03,252.75,251.91,252.33,7191.0,236.4141,237.0895,236.3015,236.6955,7191.0
2020-12-21 11:00:00,252.14,252.87,251.86,252.66,6481.0,236.5173,237.2021,236.2546,237.0051,6481.0
2020-12-21 11:05:00,252.66,252.66,252.26,252.5,5983.0,237.0051,237.0051,236.6299,236.855,5983.0
2020-12-21 11:10:00,252.5,252.5,251.93,251.93,6725.0,236.855,236.855,236.3203,236.3203,6725.0
2020-12-21 11:15:00,252.01,252.13,251.8,251.92,5901.0,236.3953,236.5079,236.1984,236.3109,5901.0
2020-12-21 11:20:00,251.88,251.99,251.53,251.83,16117.0,236.2734,236.3766,235.9451,236.2265,16117.0
2020-12-21 11:25:00,251.75,252.13,251.74,251.79,9420.0,236.1515,236.5079,236.1421,236.189,9420.0
2020-12-21 11:30:00,251.82,252.14,251.81,251.85,5466.0,236.2171,236.5173,236.2077,236.2453,5466.0
2020-12-21 11:35:00,251.77,252.08,251.75,251.88,6873.0,236.1702,236.461,236.1515,236.2734,6873.0
2020-12-21 11:40:00,251.88,252.17,251.88,252.06,28719.0,236.2734,236.5454,236.2734,236.4422,28719.0
2020-12-21 11:45:00,252.08,252.2,251.87,251.96,6500.0,236.461,236.5736,236.264,236.3484,6500.0
2020-12-21 11:50:00,251.96,252.14,251.69,251.8,13770.0,236.3484,236.5173,236.0952,236.1984,13770.0
2020-12-21 11:55:00,251.87,251.91,251.53,251.75,4860.0,236.264,236.3015,235.9451,236.1515,4860.0
2020-12-21 12:00:00,251.68,251.8,251.51,251.68,13464.0,236.0858,236.1984,235.9263,236.0858,13464.0
2020-12-21 12:05:00,251.61,251.87,251.57,251.71,23146.0,236.0201,236.264,235.9826,236.1139,23146.0
2020-12-21 12:10:00,251.83,251.95,251.55,251.76,27711.0,236.2265,236.3391,235.9638,236.1608,27711.0
2020-12-21 12:15:00,251.76,251.78,251.5,251.65,17543.0,236.1608,236.1796,235.9169,236.0577,17543.0
2020-12-21 12:20:00,251.67,251.9,251.45,251.9,6653.0,236.0764,236.2922,235.87,236.2922,6653.0
2020-12-21 12:25:00,251.86,251.87,251.57,251.65,13849.0,236.2546,236.264,235.9826,236.0577,13849.0
2020-12-21 12:30:00,251.63,252.42,251.54,252.42,29012.0,236.0389,236.7799,235.9545,236.7799,29012.0
2020-12-21 12:35:00,252.52,253.78,252.52,253.78,7098.0,236.8737,238.0557,236.8737,238.0557,7098.0
2020-12-21 12:40:00,253.8,254.04,253.03,253.1,6398.0,238.0744,238.2996,237.3521,237.4178,6398.0
2020-12-21 12:45:00,252.98,253.56,252.93,253.48,4600.0,237.3052,237.8493,237.2583,237.7743,4600.0
2020-12-21 12:50:00,253.62,253.67,253.06,253.37,4461.0,237.9056,237.9525,237.3803,237.6711,4461.0
2020-12-21 12:55:00,253.35,253.39,253.08,253.26,6124.0,237.6523,237.6898,237.399,237.5679,6124.0
2020-12-21 13:00:00,253.38,253.44,253.03,253.04,4772.0,237.6805,237.7367,237.3521,237.3615,4772.0
2020-12-21 13:05:00,253.12,253.12,252.87,253.09,5629.0,237.4366,237.4366,237.2021,237.4084,5629.0
2020-12-21 13:10:00,253.07,253.18,252.75,252.85,4538.0,237.3897,237.4929,237.0895,237.1833,4538.0
2020-12-21 13:15:00,253.0,253.02,252.69,252.79,4003.0,237.324,237.3428,237.0332,237.127,4003.0
2020-12-21 13:20:00,252.85,252.91,252.73,252.85,5144.0,237.1833,237.2396,237.0707,237.1833,5144.0
2020-12-21 13:25:00,252.84,253.03,252.66,252.67,14029.0,237.1739,237.3521,237.0051,237.0145,14029.0
2020-12-21 13:30:00,252.69,253.65,252.59,253.6,12427.0,237.0332,237.9337,236.9394,237.8868,12427.0
2020-12-21 13:35:00,253.57,253.63,253.06,253.56,6765.0,237.8587,237.915,237.3803,237.8493,6765.0
2020-12-21 13:40:00,253.62,253.85,253.6,253.82,3728.0,237.9056,238.1213,237.8868,238.0932,3728.0
2020-12-21 13:45:00,253.68,253.72,253.43,253.44,6584.0,237.9619,237.9994,237.7274,237.7367,6584.0
2020-12-21 13:50:00,253.54,253.93,253.53,253.91,8739.0,237.8305,238.1964,237.8212,238.1776,8739.0
2020-12-21 13:55:00,253.98,254.19,253.8,253.86,18702.0,238.2433,238.4403,238.0744,238.1307,18702.0
2020-12-21 14:00:00,253.87,253.91,253.62,253.91,14042.0,238.1401,238.1776,237.9056,238.1776,14042.0
2020-12-21 14:05:00,253.92,254.14,253.82,253.86,29119.0,238.187,238.3934,238.0932,238.1307,29119.0
2020-12-21 14:10:00,253.87,253.95,253.65,253.83,24628.0,238.1401,238.2151,237.9337,238.1026,24628.0
2020-12-21 14:15:00,253.84,254.57,253.84,254.42,6328.0,238.112,238.7967,238.112,238.656,6328.0
2020-12-21 14:20:00,254.39,254.72,254.34,254.51,4486.0,238.6279,238.9374,238.581,238.7404,4486.0
2020-12-21 14:25:00,254.49,254.59,254.38,254.47,8102.0,238.7217,238.8155,238.6185,238.7029,8102.0
2020-12-21 14:30:00,254.54,254.63,254.42,254.63,4002.0,238.7686,238.853,238.656,238.853,4002.0
2020-12-21 14:35:00,254.64,255.13,254.49,254.9,31620.0,238.8624,239.322,238.7217,239.1063,31620.0
2020-12-21 14:40:00,254.9,254.91,254.4,254.47,6260.0,239.1063,239.1157,238.6373,238.7029,6260.0
2020-12-21 14:45:00,254.44,254.47,254.11,254.16,7679.0,238.6748,238.7029,238.3652,238.4121,7679.0
2020-12-21 14:50:00,254.09,254.4,253.93,254.09,20173.0,238.3465,238.6373,238.1964,238.3465,20173.0
2020-12-21 14:55:00,254.1,254.16,253.94,253.99,11126.0,238.3558,238.4121,238.2058,238.2527,11126.0
2020-12-21 15:00:00,253.95,254.26,253.95,254.1,9671.0,238.2151,238.5059,238.2151,238.3558,9671.0
2020-12-21 15:05:00,254.08,254.11,253.83,253.88,10361.0,238.3371,238.3652,238.1026,238.1495,10361.0
2020-12-21 15:10:00,253.84,254.14,253.66,254.13,16965.0,238.112,238.3934,237.9431,238.384,16965.0
2020-12-21 15:15:00,254.03,254.21,253.89,253.96,11623.0,238.2902,238.459,238.1589,238.2245,11623.0
2020-12-21 15:20:00,253.93,254.11,253.9,253.99,9939.0,238.1964,238.3652,238.1682,238.2527,9939.0
2020-12-21 15:25:00,253.99,254.41,253.96,254.2,12622.0,238.2527,238.6466,238.2245,238.4497,12622.0
2020-12-21 15:30:00,254.18,254.18,253.48,253.49,12658.0,238.4309,238.4309,237.7743,237.7836,12658.0
2020-12-21 15:35:00,253.49,253.82,253.32,253.82,18630.0,237.7836,238.0932,237.6242,238.0932,18630.0
2020-12-21 15:40:00,253.86,253.97,253.65,253.82,15084.0,238.1307,238.2339,237.9337,238.0932,15084.0
2020-12-21 15:45:00,253.8,254.04,253.69,253.73,25705.0,238.0744,238.2996,237.9713,238.0088,25705.0
2020-12-21 15:50:00,253.73,253.73,252.76,253.34,28469.0,238.0088,238.0088,237.0989,237.6429,28469.0
2020-12-21 15:55:00,253.4,254.63,253.35,254.52,83421.0,237.6992,238.853,237.6523,238.7498,83421.0
2020-12-22 09:30:00,254.95,256.44,254.55,254.82,19902.0,239.1532,240.5509,238.778,239.0312,19902.0
2020-12-22 09:35:00,254.66,255.74,254.66,255.7,4984.0,238.8811,239.8942,238.8811,239.8567,4984.0
2020-12-22 09:40:00,255.76,255.89,255.34,255.64,4400.0,239.913,240.0349,239.519,239.8004,4400.0
2020-12-22 09:45:00,255.58,256.89,255.37,256.49,7270.0,239.7441,240.973,239.5472,240.5978,7270.0
2020-12-22 09:50:00,256.49,256.73,255.97,256.19,4380.0,240.5978,240.8229,240.11,240.3164,4380.0
2020-12-22 09:55:00,256.5,257.16,256.27,256.34,4563.0,240.6071,241.2262,240.3914,240.4571,4563.0
2020-12-22 10:00:00,256.5,256.58,255.64,256.06,4800.0,240.6071,240.6822,239.8004,240.1944,4800.0
2020-12-22 10:05:00,256.16,256.86,255.95,256.86,2631.0,240.2882,240.9448,240.0912,240.9448,2631.0
2020-12-22 10:10:00,256.86,257.35,256.42,256.48,5557.0,240.9448,241.4045,240.5321,240.5884,5557.0
2020-12-22 10:15:00,256.44,256.66,256.3,256.6,4547.0,240.5509,240.7572,240.4195,240.7009,4547.0
2020-12-22 10:20:00,256.52,257.17,256.51,257.15,4075.0,240.6259,241.2356,240.6165,241.2169,4075.0
2020-12-22 10:25:00,257.04,257.42,257.04,257.42,4210.0,241.1137,241.4701,241.1137,241.4701,4210.0
2020-12-22 10:30:00,257.27,257.54,257.11,257.12,4818.0,241.3294,241.5827,241.1793,241.1887,4818.0
2020-12-22 10:35:00,257.07,257.27,256.77,256.77,3387.0,241.1418,241.3294,240.8604,240.8604,3387.0
2020-12-22 10:40:00,256.76,256.94,256.67,256.69,3500.0,240.851,241.0199,240.7666,240.7854,3500.0
2020-12-22 10:45:00,256.69,256.99,256.21,256.24,6295.0,240.7854,241.0668,240.3351,240.3633,6295.0
2020-12-22 10:50:00,256.27,256.41,256.03,256.31,2500.0,240.3914,240.5227,240.1663,240.4289,2500.0
2020-12-22 10:55:00,256.39,256.7,256.3,256.53,4357.0,240.504,240.7948,240.4195,240.6353,4357.0
2020-12-22 11:00:00,256.52,256.52,255.75,255.81,6870.0,240.6259,240.6259,239.9036,239.9599,6870.0
2020-12-22 11:05:00,255.85,256.56,255.79,256.45,7304.0,239.9974,240.6634,239.9411,240.5602,7304.0
2020-12-22 11:10:00,256.56,256.8,256.51,256.54,5447.0,240.6634,240.8886,240.6165,240.6447,5447.0
2020-12-22 11:15:00,256.57,256.75,256.39,256.75,2696.0,240.6728,240.8417,240.504,240.8417,2696.0
2020-12-22 11:20:00,256.86,257.05,256.82,256.83,3288.0,240.9448,241.1231,240.9073,240.9167,3288.0
2020-12-22 11:25:00,256.8,256.91,256.63,256.7,4690.0,240.8886,240.9917,240.7291,240.7948,4690.0
2020-12-22 11:30:00,256.75,256.76,256.44,256.73,3511.0,240.8417,240.851,240.5509,240.8229,3511.0
2020-12-22 11:35:00,256.75,257.19,256.53,257.19,3260.0,240.8417,241.2544,240.6353,241.2544,3260.0
2020-12-22 11:40:00,257.4,257.5,257.19,257.25,4207.0,241.4514,241.5452,241.2544,241.3107,4207.0
2020-12-22 11:45:00,257.28,257.91,257.27,257.91,2697.0,241.3388,241.9298,241.3294,241.9298,2697.0
2020-12-22 11:50:00,257.82,257.83,257.5,257.64,6110.0,241.8454,241.8547,241.5452,241.6765,6110.0
2020-12-22 11:55:00,257.5,257.98,257.46,257.86,4193.0,241.5452,241.9954,241.5077,241.8829,4193.0
2020-12-22 12:00:00,257.91,258.74,257.77,258.66,3546.0,241.9298,242.7084,241.7985,242.6333,3546.0
2020-12-22 12:05:00,258.66,258.66,258.26,258.32,4160.0,242.6333,242.6333,242.2581,242.3144,4160.0
2020-12-22 12:10:00,258.19,258.41,257.98,258.34,4289.0,242.1924,242.3988,241.9954,242.3331,4289.0
2020-12-22 12:15:00,258.42,258.65,258.23,258.23,4994.0,242.4082,242.6239,242.23,242.23,4994.0
2020-12-22 12:20:00,258.22,258.32,258.05,258.1,1699.0,242.2206,242.3144,242.0611,242.108,1699.0
2020-12-22 12:25:00,258.07,258.1,257.9,257.9,2765.0,242.0799,242.108,241.9204,241.9204,2765.0
2020-12-22 12:30:00,257.96,258.06,257.72,257.9,1790.0,241.9767,242.0705,241.7516,241.9204,1790.0
2020-12-22 12:35:00,258.0,258.19,258.0,258.02,5836.0,242.0142,242.1924,242.0142,242.033,5836.0
2020-12-22 12:40:00,258.06,258.06,257.79,257.91,1762.0,242.0705,242.0705,241.8172,241.9298,1762.0
2020-12-22 12:45:00,257.9,257.93,257.83,257.93,2330.0,241.9204,241.9485,241.8547,241.9485,2330.0
2020-12-22 12:50:00,258.01,258.03,257.79,257.82,1315.0,242.0236,242.0423,241.8172,241.8454,1315.0
2020-12-22 12:55:00,257.91,257.91,257.59,257.67,1843.0,241.9298,241.9298,241.6296,241.7046,1843.0
2020-12-22 13:00:00,257.75,258.15,257.73,258.07,1802.0,241.7797,242.1549,241.7609,242.0799,1802.0
2020-12-22 13:05:00,258.04,258.23,257.91,258.16,1854.0,242.0517,242.23,241.9298,242.1643,1854.0
2020-12-22 13:10:00,258.23,258.34,258.13,258.34,2900.0,242.23,242.3331,242.1361,242.3331,2900.0
2020-12-22 13:15:00,258.37,258.37,258.15,258.19,3309.0,242.3613,242.3613,242.1549,242.1924,3309.0
2020-12-22 13:20:00,258.26,258.4,258.18,258.39,2602.0,242.2581,242.3894,242.183,242.38,2602.0
2020-12-22 13:25:00,258.38,258.38,258.19,258.27,1332.0,242.3707,242.3707,242.1924,242.2675,1332.0
2020-12-22 13:30:00,258.25,258.41,258.24,258.29,1941.0,242.2487,242.3988,242.2393,242.2862,1941.0
2020-12-22 13:35:00,258.29,258.47,258.29,258.47,700.0,242.2862,242.4551,242.2862,242.4551,700.0
2020-12-22 13:40:00,258.39,258.57,258.31,258.51,2737.0,242.38,242.5489,242.305,242.4926,2737.0
2020-12-22 13:45:00,258.6,258.73,258.41,258.63,3831.0,242.577,242.699,242.3988,242.6052,3831.0
2020-12-22 13:50:00,258.66,258.96,258.57,258.88,5705.0,242.6333,242.9147,242.5489,242.8397,5705.0
2020-12-22 13:55:00,258.86,258.91,258.33,258.33,3725.0,242.8209,242.8678,242.3238,242.3238,3725.0
2020-12-22 14:00:00,258.43,258.56,258.43,258.54,2743.0,242.4176,242.5395,242.4176,242.5207,2743.0
2020-12-22 14:05:00,258.54,258.68,258.17,258.25,4494.0,242.5207,242.6521,242.1737,242.2487,4494.0
2020-12-22 14:10:00,258.32,258.52,258.09,258.39,4747.0,242.3144,242.502,242.0986,242.38,4747.0
2020-12-22 14:15:00,258.36,258.45,258.21,258.29,1666.0,242.3519,242.4363,242.2112,242.2862,1666.0
2020-12-22 14:20:00,258.38,258.38,258.0,258.16,2734.0,242.3707,242.3707,242.0142,242.1643,2734.0
2020-12-22 14:25:00,258.21,258.27,257.91,258.03,4782.0,242.2112,242.2675,241.9298,242.0423,4782.0
2020-12-22 14:30:00,257.99,258.03,257.75,257.84,2029.0,242.0048,242.0423,241.7797,241.8641,2029.0
2020-12-22 14:35:00,257.91,257.93,257.35,257.35,4408.0,241.9298,241.9485,241.4045,241.4045,4408.0
2020-12-22 14:40:00,257.38,257.5,257.24,257.5,2400.0,241.4326,241.5452,241.3013,241.5452,2400.0
2020-12-22 14:45:00,257.38,257.68,257.29,257.5,4467.0,241.4326,241.714,241.3482,241.5452,4467.0
2020-12-22 14:50:00,257.5,257.66,257.47,257.57,2885.0,241.5452,241.6953,241.517,241.6108,2885.0
2020-12-22 14:55:00,257.63,257.87,257.48,257.65,5016.0,241.6671,241.8923,241.5264,241.6859,5016.0
2020-12-22 15:00:00,257.62,257.73,257.53,257.72,3224.0,241.6577,241.7609,241.5733,241.7516,3224.0
2020-12-22 15:05:00,257.7,257.89,257.5,257.57,5369.0,241.7328,241.911,241.5452,241.6108,5369.0
2020-12-22 15:10:00,257.59,257.67,257.3,257.45,5084.0,241.6296,241.7046,241.3576,241.4983,5084.0
2020-12-22 15:15:00,257.29,257.33,257.0,257.28,5021.0,241.3482,241.3857,241.0762,241.3388,5021.0
2020-12-22 15:20:00,257.14,257.14,256.84,256.87,8940.0,241.2075,241.2075,240.9261,240.9542,8940.0
2020-12-22 15:25:00,256.9,257.16,256.79,256.79,10328.0,240.9824,241.2262,240.8792,240.8792,10328.0
2020-12-22 15:30:00,256.82,256.88,256.66,256.67,5254.0,240.9073,240.9636,240.7572,240.7666,5254.0
2020-12-22 15:35:00,256.72,256.91,256.54,256.54,8244.0,240.8135,240.9917,240.6447,240.6447,8244.0
2020-12-22 15:40:00,256.59,257.08,256.54,256.99,8466.0,240.6916,241.1512,240.6447,241.0668,8466.0
2020-12-22 15:45:00,257.06,257.17,256.98,257.02,6139.0,241.1324,241.2356,241.0574,241.0949,6139.0
2020-12-22 15:50:00,256.89,257.1,256.73,256.99,8669.0,240.973,241.17,240.8229,241.0668,8669.0
2020-12-22 15:55:00,256.91,257.58,256.9,257.47,47538.0,240.9917,241.6202,240.9824,241.517,47538.0
2020-12-23 09:30:00,259.0,259.81,258.57,259.51,25266.0,242.9522,243.7121,242.5489,243.4306,25266.0
2020-12-23 09:35:00,259.41,260.33,258.49,258.57,11633.0,243.3368,244.1998,242.4738,242.5489,11633.0
2020-12-23 09:40:00,258.8,258.81,257.78,258.0,4315.0,242.7646,242.774,241.8078,242.0142,4315.0
2020-12-23 09:45:00,257.82,258.0,256.94,256.94,2613.0,241.8454,242.0142,241.0199,241.0199,2613.0
2020-12-23 09:50:00,256.98,257.91,256.96,257.77,5060.0,241.0574,241.9298,241.0386,241.7985,5060.0
2020-12-23 09:55:00,257.78,258.32,257.19,258.32,2600.0,241.8078,242.3144,241.2544,242.3144,2600.0
2020-12-23 10:00:00,258.42,258.68,258.4,258.5,3770.0,242.4082,242.6521,242.3894,242.4832,3770.0
2020-12-23 10:05:00,258.31,258.67,258.03,258.59,3178.0,242.305,242.6427,242.0423,242.5676,3178.0
2020-12-23 10:10:00,258.66,258.66,257.59,257.84,4333.0,242.6333,242.6333,241.6296,241.8641,4333.0
2020-12-23 10:15:00,257.76,257.77,257.34,257.48,1925.0,241.7891,241.7985,241.3951,241.5264,1925.0
2020-12-23 10:20:00,257.56,258.45,257.4,258.26,4201.0,241.6015,242.4363,241.4514,242.2581,4201.0
2020-12-23 10:25:00,258.56,259.15,258.52,259.15,5216.0,242.5395,243.0929,242.502,243.0929,5216.0
2020-12-23 10:30:00,258.91,259.45,258.74,259.45,3235.0,242.8678,243.3744,242.7084,243.3744,3235.0
2020-12-23 10:35:00,259.12,259.32,258.81,259.06,1708.0,243.0648,243.2524,242.774,243.0085,1708.0
2020-12-23 10:40:00,259.06,259.19,258.92,258.92,2000.0,243.0085,243.1305,242.8772,242.8772,2000.0
2020-12-23 10:45:00,259.12,259.37,259.0,259.27,4132.0,243.0648,243.2993,242.9522,243.2055,4132.0
2020-12-23 10:50:00,259.37,259.39,258.92,259.04,2591.0,243.2993,243.3181,242.8772,242.9898,2591.0
2020-12-23 10:55:00,259.16,259.5,258.97,259.5,2800.0,243.1023,243.4213,242.9241,243.4213,2800.0
2020-12-23 11:00:00,259.5,259.61,259.36,259.49,2210.0,243.4213,243.5244,243.2899,243.4119,2210.0
2020-12-23 11:05:00,259.47,259.8,259.45,259.45,9337.0,243.3931,243.7027,243.3744,243.3744,9337.0
2020-12-23 11:10:00,259.45,260.06,259.42,259.96,6666.0,243.3744,243.9466,243.3462,243.8528,6666.0
2020-12-23 11:15:00,259.83,259.92,259.74,259.78,5202.0,243.7308,243.8152,243.6464,243.6839,5202.0
2020-12-23 11:20:00,259.85,260.33,259.64,259.83,4885.0,243.7496,244.1998,243.5526,243.7308,4885.0
2020-12-23 11:25:00,259.94,260.09,259.91,260.09,1663.0,243.834,243.9747,243.8059,243.9747,1663.0
2020-12-23 11:30:00,260.09,260.35,259.96,260.35,2490.0,243.9747,244.2186,243.8528,244.2186,2490.0
2020-12-23 11:35:00,260.2,260.26,260.0,260.07,3001.0,244.0779,244.1342,243.8903,243.9559,3001.0
2020-12-23 11:40:00,260.13,260.25,260.06,260.13,2507.0,244.0122,244.1248,243.9466,244.0122,2507.0
2020-12-23 11:45:00,260.13,260.52,260.1,260.35,4202.0,244.0122,244.3781,243.9841,244.2186,4202.0
2020-12-23 11:50:00,260.4,260.54,260.4,260.54,1250.0,244.2655,244.3968,244.2655,244.3968,1250.0
2020-12-23 11:55:00,260.53,260.75,260.37,260.61,3492.0,244.3874,244.5938,244.2374,244.4625,3492.0
2020-12-23 12:00:00,260.64,261.23,260.64,261.22,6714.0,244.4906,245.0441,244.4906,245.0347,6714.0
2020-12-23 12:05:00,261.19,261.5,261.18,261.5,5657.0,245.0065,245.2973,244.9972,245.2973,5657.0
2020-12-23 12:10:00,261.42,261.81,261.35,261.79,5268.0,245.2223,245.5881,245.1566,245.5694,5268.0
2020-12-23 12:15:00,261.69,261.69,261.3,261.31,5053.0,245.4756,245.4756,245.1097,245.1191,5053.0
2020-12-23 12:20:00,261.37,261.37,261.03,261.03,2371.0,245.1754,245.1754,244.8565,244.8565,2371.0
2020-12-23 12:25:00,260.96,261.39,260.95,261.39,2526.0,244.7908,245.1942,244.7814,245.1942,2526.0
2020-12-23 12:30:00,261.4,261.49,261.25,261.33,3947.0,245.2035,245.288,245.0628,245.1379,3947.0
2020-12-23 12:35:00,261.3,261.41,261.09,261.09,3481.0,245.1097,245.2129,244.9127,244.9127,3481.0
2020-12-23 12:40:00,261.12,261.17,260.94,261.04,2622.0,244.9409,244.9878,244.772,244.8658,2622.0
2020-12-23 12:45:00,261.16,261.16,261.0,261.01,4713.0,244.9784,244.9784,244.8283,244.8377,4713.0
2020-12-23 12:50:00,261.0,261.08,260.94,261.03,1745.0,244.8283,244.9034,244.772,244.8565,1745.0
2020-12-23 12:55:00,260.91,261.05,260.79,261.0,1904.0,244.7439,244.8752,244.6313,244.8283,1904.0
2020-12-23 13:00:00,261.09,261.09,261.0,261.09,1417.0,244.9127,244.9127,244.8283,244.9127,1417.0
2020-12-23 13:05:00,261.11,261.12,260.86,260.86,1901.0,244.9315,244.9409,244.697,244.697,1901.0
2020-12-23 13:10:00,260.89,261.17,260.85,260.97,3540.0,244.7251,244.9878,244.6876,244.8002,3540.0
2020-12-23 13:15:00,260.94,260.94,260.73,260.73,1600.0,244.772,244.772,244.575,244.575,1600.0
2020-12-23 13:20:00,260.83,260.85,260.75,260.85,1103.0,244.6689,244.6876,244.5938,244.6876,1103.0
2020-12-23 13:25:00,260.81,260.84,260.57,260.6,4194.0,244.6501,244.6782,244.425,244.4531,4194.0
2020-12-23 13:30:00,260.62,260.79,260.61,260.7,1115.0,244.4719,244.6313,244.4625,244.5469,1115.0
2020-12-23 13:35:00,260.7,261.06,260.62,261.02,4109.0,244.5469,244.8846,244.4719,244.8471,4109.0
2020-12-23 13:40:00,261.09,261.15,260.92,260.92,1725.0,244.9127,244.969,244.7533,244.7533,1725.0
2020-12-23 13:45:00,261.01,261.08,260.88,260.97,3399.0,244.8377,244.9034,244.7158,244.8002,3399.0
2020-12-23 13:50:00,260.89,260.97,260.81,260.91,1410.0,244.7251,244.8002,244.6501,244.7439,1410.0
2020-12-23 13:55:00,260.78,260.78,260.37,260.39,2916.0,244.622,244.622,244.2374,244.2561,2916.0
2020-12-23 14:00:00,260.4,260.53,260.33,260.34,2674.0,244.2655,244.3874,244.1998,244.2092,2674.0
2020-12-23 14:05:00,260.34,260.47,260.27,260.27,1100.0,244.2092,244.3312,244.1436,244.1436,1100.0
2020-12-23 14:10:00,260.33,260.35,260.11,260.17,1672.0,244.1998,244.2186,243.9935,244.0497,1672.0
2020-12-23 14:15:00,260.13,260.13,259.74,259.74,8236.0,244.0122,244.0122,243.6464,243.6464,8236.0
2020-12-23 14:20:00,259.83,260.02,259.74,259.94,1772.0,243.7308,243.909,243.6464,243.834,1772.0
2020-12-23 14:25:00,260.01,260.02,259.87,259.95,1819.0,243.8997,243.909,243.7683,243.8434,1819.0
2020-12-23 14:30:00,259.91,260.14,259.91,260.07,1579.0,243.8059,244.0216,243.8059,243.9559,1579.0
2020-12-23 14:35:00,260.11,260.42,260.11,260.23,4392.0,243.9935,244.2843,243.9935,244.106,4392.0
2020-12-23 14:40:00,260.19,260.24,259.98,259.99,2833.0,244.0685,244.1154,243.8715,243.8809,2833.0
2020-12-23 14:45:00,259.99,259.99,259.86,259.87,2329.0,243.8809,243.8809,243.759,243.7683,2329.0
2020-12-23 14:50:00,259.91,260.01,259.86,259.9,2516.0,243.8059,243.8997,243.759,243.7965,2516.0
2020-12-23 14:55:00,259.88,260.07,259.87,260.07,2465.0,243.7777,243.9559,243.7683,243.9559,2465.0
2020-12-23 15:00:00,260.0,260.14,260.0,260.06,3210.0,243.8903,244.0216,243.8903,243.9466,3210.0
2020-12-23 15:05:00,260.04,260.04,259.95,259.99,900.0,243.9278,243.9278,243.8434,243.8809,900.0
2020-12-23 15:10:00,259.96,260.33,259.96,260.2,2962.0,243.8528,244.1998,243.8528,244.0779,2962.0
2020-12-23 15:15:00,260.15,260.15,260.06,260.14,731.0,244.031,244.031,243.9466,244.0216,731.0
2020-12-23 15:20:00,260.15,260.28,260.14,260.14,3540.0,244.031,244.1529,244.0216,244.0216,3540.0
2020-12-23 15:25:00,260.17,260.21,260.02,260.06,1943.0,244.0497,244.0873,243.909,243.9466,1943.0
2020-12-23 15:30:00,260.06,260.32,259.99,260.32,2893.0,243.9466,244.1905,243.8809,244.1905,2893.0
2020-12-23 15:35:00,260.44,260.73,260.44,260.6,3819.0,244.303,244.575,244.303,244.4531,3819.0
2020-12-23 15:40:00,260.63,260.86,260.55,260.86,7164.0,244.4812,244.697,244.4062,244.697,7164.0
2020-12-23 15:45:00,260.78,260.83,260.59,260.64,5020.0,244.622,244.6689,244.4437,244.4906,5020.0
2020-12-23 15:50:00,260.54,260.54,260.01,260.25,7789.0,244.3968,244.3968,243.8997,244.1248,7789.0
2020-12-23 15:55:00,260.28,260.48,259.56,259.62,30458.0,244.1529,244.3405,243.4775,243.5338,30458.0
2020-12-24 09:30:00,261.32,261.32,260.73,261.29,9431.0,245.1285,245.1285,244.575,245.1004,9431.0
2020-12-24 09:35:00,261.31,261.51,261.0,261.51,5386.0,245.1191,245.3067,244.8283,245.3067,5386.0
2020-12-24 09:40:00,261.62,261.63,261.1,261.6,5635.0,245.4099,245.4193,244.9221,245.3911,5635.0
2020-12-24 09:45:00,261.56,261.57,260.3,260.3,1214.0,245.3536,245.363,244.1717,244.1717,1214.0
2020-12-24 09:50:00,260.31,260.63,260.1,260.63,5668.0,244.1811,244.4812,243.9841,244.4812,5668.0
2020-12-24 09:55:00,260.37,260.69,260.13,260.13,2362.0,244.2374,244.5375,244.0122,244.0122,2362.0
2020-12-24 10:00:00,260.31,260.63,260.2,260.52,3863.0,244.1811,244.4812,244.0779,244.3781,3863.0
2020-12-24 10:05:00,260.62,260.74,260.08,260.08,1670.0,244.4719,244.5844,243.9653,243.9653,1670.0
2020-12-24 10:10:00,260.21,260.43,259.93,260.26,3916.0,244.0873,244.2936,243.8246,244.1342,3916.0
2020-12-24 10:15:00,260.38,261.0,260.37,260.92,1108.0,244.2467,244.8283,244.2374,244.7533,1108.0
2020-12-24 10:20:00,260.91,260.96,260.51,260.55,2097.0,244.7439,244.7908,244.3687,244.4062,2097.0
2020-12-24 10:25:00,260.5,261.26,260.5,261.26,2849.0,244.3593,245.0722,244.3593,245.0722,2849.0
2020-12-24 10:30:00,260.99,261.19,260.76,261.08,6510.0,244.8189,245.0065,244.6032,244.9034,6510.0
2020-12-24 10:35:00,261.22,261.23,260.72,260.73,2296.0,245.0347,245.0441,244.5657,244.575,2296.0
2020-12-24 10:40:00,260.73,261.04,260.7,260.94,2668.0,244.575,244.8658,244.5469,244.772,2668.0
2020-12-24 10:45:00,260.91,260.91,260.67,260.89,2885.0,244.7439,244.7439,244.5188,244.7251,2885.0
2020-12-24 10:50:00,260.94,260.94,260.63,260.66,2940.0,244.772,244.772,244.4812,244.5094,2940.0
2020-12-24 10:55:00,260.77,260.91,260.62,260.62,2128.0,244.6126,244.7439,244.4719,244.4719,2128.0
2020-12-24 11:00:00,260.56,260.72,260.55,260.56,2109.0,244.4156,244.5657,244.4062,244.4156,2109.0
2020-12-24 11:05:00,260.62,260.8,260.53,260.8,3067.0,244.4719,244.6407,244.3874,244.6407,3067.0
2020-12-24 11:10:00,260.71,260.78,260.46,260.76,3854.0,244.5563,244.622,244.3218,244.6032,3854.0
2020-12-24 11:15:00,260.76,260.86,260.65,260.74,5257.0,244.6032,244.697,244.5,244.5844,5257.0
2020-12-24 11:20:00,260.87,261.27,260.87,261.04,7154.0,244.7064,245.0816,244.7064,244.8658,7154.0
2020-12-24 11:25:00,261.03,261.08,260.77,260.86,4129.0,244.8565,244.9034,244.6126,244.697,4129.0
2020-12-24 11:30:00,260.86,261.14,260.68,261.1,2956.0,244.697,244.9596,244.5281,244.9221,2956.0
2020-12-24 11:35:00,261.09,261.13,260.72,260.76,4150.0,244.9127,244.9503,244.5657,244.6032,4150.0
2020-12-24 11:40:00,260.82,261.0,260.71,260.71,2447.0,244.6595,244.8283,244.5563,244.5563,2447.0
2020-12-24 11:45:00,260.65,260.76,260.55,260.65,2327.0,244.5,244.6032,244.4062,244.5,2327.0
2020-12-24 11:50:00,260.75,260.75,260.34,260.62,3259.0,244.5938,244.5938,244.2092,244.4719,3259.0
2020-12-24 11:55:00,260.53,260.54,260.34,260.48,2121.0,244.3874,244.3968,244.2092,244.3405,2121.0
2020-12-24 12:00:00,260.46,260.46,259.95,260.04,3034.0,244.3218,244.3218,243.8434,243.9278,3034.0
2020-12-24 12:05:00,260.1,260.58,260.1,260.58,1648.0,243.9841,244.4343,243.9841,244.4343,1648.0
2020-12-24 12:10:00,260.75,260.75,260.13,260.46,4303.0,244.5938,244.5938,244.0122,244.3218,4303.0
2020-12-24 12:15:00,260.43,260.43,260.25,260.34,1501.0,244.2936,244.2936,244.1248,244.2092,1501.0
2020-12-24 12:20:00,260.49,260.49,260.3,260.3,1852.0,244.3499,244.3499,244.1717,244.1717,1852.0
2020-12-24 12:25:00,260.41,260.61,260.3,260.47,1902.0,244.2749,244.4625,244.1717,244.3312,1902.0
2020-12-24 12:30:00,260.62,260.74,260.58,260.63,1828.0,244.4719,244.5844,244.4343,244.4812,1828.0
2020-12-24 12:35:00,260.63,260.72,260.51,260.6,2614.0,244.4812,244.5657,244.3687,244.4531,2614.0
2020-12-24 12:40:00,260.6,260.73,260.47,260.61,2696.0,244.4531,244.575,244.3312,244.4625,2696.0
2020-12-24 12:45:00,260.58,260.88,260.48,260.88,3386.0,244.4343,244.7158,244.3405,244.7158,3386.0
2020-12-24 12:50:00,260.88,261.12,260.87,261.1,9067.0,244.7158,244.9409,244.7064,244.9221,9067.0
2020-12-24 12:55:00,261.21,261.28,260.77,261.28,14439.0,245.0253,245.091,244.6126,245.091,14439.0
2020-12-28 09:30:00,264.37,264.61,262.89,264.06,14621.0,247.9895,248.2146,246.6012,247.6987,14621.0
2020-12-28 09:35:00,264.26,264.26,263.25,263.25,3842.0,247.8863,247.8863,246.9389,246.9389,3842.0
2020-12-28 09:40:00,263.2,263.25,262.44,262.97,6136.0,246.892,246.9389,246.1791,246.6763,6136.0
2020-12-28 09:45:00,263.04,263.04,262.66,262.98,4554.0,246.7419,246.7419,246.3855,246.6856,4554.0
2020-12-28 09:50:00,262.82,263.13,262.69,263.0,7065.0,246.5356,246.8263,246.4136,246.7044,7065.0
2020-12-28 09:55:00,262.95,263.64,262.95,263.43,6072.0,246.6575,247.3047,246.6575,247.1078,6072.0
2020-12-28 10:00:00,263.54,264.25,263.54,264.19,5256.0,247.2109,247.8769,247.2109,247.8207,5256.0
2020-12-28 10:05:00,264.27,264.36,264.07,264.2,4450.0,247.8957,247.9801,247.7081,247.83,4450.0
2020-12-28 10:10:00,264.14,264.54,264.11,264.47,3333.0,247.7738,248.149,247.7456,248.0833,3333.0
2020-12-28 10:15:00,264.6,264.8,263.69,263.69,5845.0,248.2053,248.3929,247.3516,247.3516,5845.0
2020-12-28 10:20:00,263.63,263.69,263.03,263.2,2830.0,247.2954,247.3516,246.7325,246.892,2830.0
2020-12-28 10:25:00,263.33,263.33,262.91,263.28,1869.0,247.014,247.014,246.62,246.9671,1869.0
2020-12-28 10:30:00,263.24,263.42,263.0,263.0,4062.0,246.9295,247.0984,246.7044,246.7044,4062.0
2020-12-28 10:35:00,263.04,263.26,262.96,263.0,4762.0,246.7419,246.9483,246.6669,246.7044,4762.0
2020-12-28 10:40:00,262.99,263.24,262.77,262.77,3748.0,246.695,246.9295,246.4887,246.4887,3748.0
2020-12-28 10:45:00,262.89,263.0,262.78,263.0,2070.0,246.6012,246.7044,246.498,246.7044,2070.0
2020-12-28 10:50:00,263.0,263.07,262.77,262.84,3223.0,246.7044,246.7701,246.4887,246.5543,3223.0
2020-12-28 10:55:00,262.84,263.14,262.8,263.01,2350.0,246.5543,246.8357,246.5168,246.7138,2350.0
2020-12-28 11:00:00,262.95,263.11,262.72,263.07,2715.0,246.6575,246.8076,246.4417,246.7701,2715.0
2020-12-28 11:05:00,263.1,263.23,262.95,263.15,2901.0,246.7982,246.9201,246.6575,246.8451,2901.0
2020-12-28 11:10:00,263.16,263.2,262.95,263.07,2417.0,246.8545,246.892,246.6575,246.7701,2417.0
2020-12-28 11:15:00,263.03,263.06,262.85,262.98,2177.0,246.7325,246.7607,246.5637,246.6856,2177.0
2020-12-28 11:20:00,263.07,263.19,262.92,262.93,2842.0,246.7701,246.8826,246.6294,246.6387,2842.0
2020-12-28 11:25:00,263.01,263.35,262.99,263.34,4383.0,246.7138,247.0327,246.695,247.0233,4383.0
2020-12-28 11:30:00,263.35,263.62,263.29,263.54,4618.0,247.0327,247.286,246.9764,247.2109,4618.0
2020-12-28 11:35:00,263.69,263.94,263.64,263.65,2130.0,247.3516,247.5862,247.3047,247.3141,2130.0
2020-12-28 11:40:00,263.77,263.91,263.72,263.8,2059.0,247.4267,247.558,247.3798,247.4548,2059.0
2020-12-28 11:45:00,263.8,263.8,263.51,263.7,1334.0,247.4548,247.4548,247.1828,247.361,1334.0
2020-12-28 11:50:00,263.71,263.71,263.44,263.44,2464.0,247.3704,247.3704,247.1171,247.1171,2464.0
2020-12-28 11:55:00,263.52,263.54,263.2,263.25,4674.0,247.1922,247.2109,246.892,246.9389,4674.0
2020-12-28 12:00:00,263.25,263.41,263.18,263.32,2471.0,246.9389,247.089,246.8732,247.0046,2471.0
2020-12-28 12:05:00,263.31,263.57,263.31,263.36,1022.0,246.9952,247.2391,246.9952,247.0421,1022.0
2020-12-28 12:10:00,263.41,263.41,262.86,262.95,7605.0,247.089,247.089,246.5731,246.6575,7605.0
2020-12-28 12:15:00,262.91,263.0,262.85,262.99,2000.0,246.62,246.7044,246.5637,246.695,2000.0
2020-12-28 12:20:00,263.03,263.07,262.86,263.07,1336.0,246.7325,246.7701,246.5731,246.7701,1336.0
2020-12-28 12:25:00,263.19,263.43,263.19,263.39,2093.0,246.8826,247.1078,246.8826,247.0702,2093.0
2020-12-28 12:30:00,263.45,263.47,263.26,263.47,1637.0,247.1265,247.1453,246.9483,247.1453,1637.0
2020-12-28 12:35:00,263.59,263.7,263.55,263.7,2392.0,247.2578,247.361,247.2203,247.361,2392.0
2020-12-28 12:40:00,263.71,264.19,263.71,264.18,3908.0,247.3704,247.8207,247.3704,247.8113,3908.0
2020-12-28 12:45:00,264.23,264.23,264.03,264.16,3029.0,247.8582,247.8582,247.6706,247.7925,3029.0
2020-12-28 12:50:00,264.0,264.06,263.82,263.95,1500.0,247.6424,247.6987,247.4736,247.5955,1500.0
2020-12-28 12:55:00,263.85,263.85,263.56,263.56,1000.0,247.5017,247.5017,247.2297,247.2297,1000.0
2020-12-28 13:00:00,263.5,263.59,263.36,263.37,1200.0,247.1734,247.2578,247.0421,247.0515,1200.0
2020-12-28 13:05:00,263.48,263.69,263.4,263.4,800.0,247.1547,247.3516,247.0796,247.0796,800.0
2020-12-28 13:10:00,263.45,263.64,263.43,263.63,1000.0,247.1265,247.3047,247.1078,247.2954,1000.0
2020-12-28 13:15:00,263.56,263.58,263.44,263.57,1699.0,247.2297,247.2485,247.1171,247.2391,1699.0
2020-12-28 13:20:00,263.62,263.74,263.6,263.65,1800.0,247.286,247.3985,247.2672,247.3141,1800.0
2020-12-28 13:25:00,263.67,263.78,263.56,263.78,2731.0,247.3329,247.4361,247.2297,247.4361,2731.0
2020-12-28 13:30:00,263.81,263.84,263.69,263.81,2143.0,247.4642,247.4924,247.3516,247.4642,2143.0
2020-12-28 13:35:00,263.71,263.74,263.54,263.7,2092.0,247.3704,247.3985,247.2109,247.361,2092.0
2020-12-28 13:40:00,263.69,263.7,263.64,263.64,600.0,247.3516,247.361,247.3047,247.3047,600.0
2020-12-28 13:45:00,263.56,263.68,263.51,263.63,3000.0,247.2297,247.3423,247.1828,247.2954,3000.0
2020-12-28 13:50:00,263.58,263.58,263.31,263.31,1910.0,247.2485,247.2485,246.9952,246.9952,1910.0
2020-12-28 13:55:00,263.31,263.5,263.27,263.5,2731.0,246.9952,247.1734,246.9577,247.1734,2731.0
2020-12-28 14:00:00,263.52,263.56,263.35,263.52,2554.0,247.1922,247.2297,247.0327,247.1922,2554.0
2020-12-28 14:05:00,263.53,263.53,263.44,263.48,3001.0,247.2016,247.2016,247.1171,247.1547,3001.0
2020-12-28 14:10:00,263.49,263.61,263.48,263.59,1811.0,247.164,247.2766,247.1547,247.2578,1811.0
2020-12-28 14:15:00,263.56,263.73,263.52,263.62,4552.0,247.2297,247.3892,247.1922,247.286,4552.0
2020-12-28 14:20:00,263.64,263.92,263.63,263.92,2417.0,247.3047,247.5674,247.2954,247.5674,2417.0
2020-12-28 14:25:00,263.87,264.0,263.83,263.93,2974.0,247.5205,247.6424,247.483,247.5768,2974.0
2020-12-28 14:30:00,263.92,264.0,263.88,264.0,1905.0,247.5674,247.6424,247.5299,247.6424,1905.0
2020-12-28 14:35:00,263.98,264.09,263.96,263.97,2336.0,247.6237,247.7269,247.6049,247.6143,2336.0
2020-12-28 14:40:00,263.93,263.96,263.66,263.73,2682.0,247.5768,247.6049,247.3235,247.3892,2682.0
2020-12-28 14:45:00,263.85,264.26,263.85,264.2,3569.0,247.5017,247.8863,247.5017,247.83,3569.0
2020-12-28 14:50:00,264.19,264.25,263.98,264.0,2794.0,247.8207,247.8769,247.6237,247.6424,2794.0
2020-12-28 14:55:00,263.99,264.23,263.96,264.23,1400.0,247.6331,247.8582,247.6049,247.8582,1400.0
2020-12-28 15:00:00,264.32,264.6,264.23,264.6,2314.0,247.9426,248.2053,247.8582,248.2053,2314.0
2020-12-28 15:05:00,264.57,264.85,264.57,264.64,14505.0,248.1771,248.4398,248.1771,248.2428,14505.0
2020-12-28 15:10:00,264.71,264.82,264.67,264.71,5705.0,248.3084,248.4116,248.2709,248.3084,5705.0
2020-12-28 15:15:00,264.7,264.8,264.64,264.66,2565.0,248.2991,248.3929,248.2428,248.2615,2565.0
2020-12-28 15:20:00,264.6,264.63,264.26,264.27,6016.0,248.2053,248.2334,247.8863,247.8957,6016.0
2020-12-28 15:25:00,264.29,264.37,264.1,264.1,4231.0,247.9145,247.9895,247.7362,247.7362,4231.0
2020-12-28 15:30:00,264.11,264.24,264.04,264.09,5187.0,247.7456,247.8676,247.68,247.7269,5187.0
2020-12-28 15:35:00,264.11,264.29,264.0,264.18,7565.0,247.7456,247.9145,247.6424,247.8113,7565.0
2020-12-28 15:40:00,264.14,264.19,263.8,263.92,23636.0,247.7738,247.8207,247.4548,247.5674,23636.0
2020-12-28 15:45:00,263.91,263.93,263.48,263.61,10393.0,247.558,247.5768,247.1547,247.2766,10393.0
2020-12-28 15:50:00,263.69,263.7,263.44,263.64,14665.0,247.3516,247.361,247.1171,247.3047,14665.0
2020-12-28 15:55:00,263.68,263.91,263.59,263.91,36117.0,247.3423,247.558,247.2578,247.558,36117.0
2020-12-29 09:30:00,266.95,267.2,266.18,266.56,26802.0,250.4097,250.6442,249.6874,250.0438,26802.0
2020-12-29 09:35:00,266.63,266.71,265.69,265.7,2355.0,250.1095,250.1845,249.2277,249.2371,2355.0
2020-12-29 09:40:00,265.32,265.73,265.32,265.61,1615.0,248.8807,249.2652,248.8807,249.1527,1615.0
2020-12-29 09:45:00,265.65,265.92,265.46,265.5,2800.0,249.1902,249.4435,249.012,249.0495,2800.0
2020-12-29 09:50:00,265.39,265.71,265.1,265.23,7656.0,248.9463,249.2465,248.6743,248.7962,7656.0
2020-12-29 09:55:00,265.36,265.58,264.44,264.98,14111.0,248.9182,249.1245,248.0552,248.5617,14111.0
2020-12-29 10:00:00,265.03,265.44,265.02,265.35,4875.0,248.6086,248.9932,248.5992,248.9088,4875.0
2020-12-29 10:05:00,265.14,265.32,264.86,265.02,4346.0,248.7118,248.8807,248.4492,248.5992,4346.0
2020-12-29 10:10:00,264.75,265.06,264.54,264.71,2227.0,248.346,248.6368,248.149,248.3084,2227.0
2020-12-29 10:15:00,264.76,265.19,264.76,265.15,3970.0,248.3553,248.7587,248.3553,248.7212,3970.0
2020-12-29 10:20:00,265.23,265.54,265.2,265.34,4424.0,248.7962,249.087,248.7681,248.8994,4424.0
2020-12-29 10:25:00,265.24,265.24,264.61,264.87,7764.0,248.8056,248.8056,248.2146,248.4585,7764.0
2020-12-29 10:30:00,264.64,264.93,264.64,264.8,3266.0,248.2428,248.5148,248.2428,248.3929,3266.0
2020-12-29 10:35:00,264.72,265.12,264.28,264.28,6995.0,248.3178,248.693,247.9051,247.9051,6995.0
2020-12-29 10:40:00,264.43,264.74,264.08,264.74,19302.0,248.0458,248.3366,247.7175,248.3366,19302.0
2020-12-29 10:45:00,264.71,265.43,264.71,265.12,7605.0,248.3084,248.9838,248.3084,248.693,7605.0
2020-12-29 10:50:00,265.25,265.55,265.02,265.55,9517.0,248.815,249.0964,248.5992,249.0964,9517.0
2020-12-29 10:55:00,265.52,266.11,265.52,265.87,5505.0,249.0683,249.6217,249.0683,249.3966,5505.0
2020-12-29 11:00:00,265.83,265.97,265.61,265.61,4590.0,249.3591,249.4904,249.1527,249.1527,4590.0
2020-12-29 11:05:00,265.78,266.07,265.78,266.05,3060.0,249.3121,249.5842,249.3121,249.5654,3060.0
2020-12-29 11:10:00,266.05,266.21,265.85,265.85,6436.0,249.5654,249.7155,249.3778,249.3778,6436.0
2020-12-29 11:15:00,265.86,265.91,265.67,265.78,1710.0,249.3872,249.4341,249.209,249.3121,1710.0
2020-12-29 11:20:00,265.98,266.23,265.88,266.23,1600.0,249.4998,249.7343,249.406,249.7343,1600.0
2020-12-29 11:25:00,266.23,266.44,266.17,266.37,3724.0,249.7343,249.9313,249.678,249.8656,3724.0
2020-12-29 11:30:00,266.43,266.46,266.26,266.45,3686.0,249.9219,249.95,249.7624,249.9406,3686.0
2020-12-29 11:35:00,266.41,266.56,266.31,266.5,1304.0,249.9031,250.0438,249.8093,249.9875,1304.0
2020-12-29 11:40:00,266.55,266.63,266.02,266.02,5863.0,250.0344,250.1095,249.5373,249.5373,5863.0
2020-12-29 11:45:00,266.06,266.25,265.92,266.18,3453.0,249.5748,249.753,249.4435,249.6874,3453.0
2020-12-29 11:50:00,266.21,266.21,265.95,266.06,2385.0,249.7155,249.7155,249.4716,249.5748,2385.0
2020-12-29 11:55:00,266.15,266.18,265.88,265.96,3555.0,249.6592,249.6874,249.406,249.481,3555.0
2020-12-29 12:00:00,266.0,266.03,265.75,265.76,4557.0,249.5185,249.5467,249.284,249.2934,4557.0
2020-12-29 12:05:00,265.74,265.86,265.56,265.86,4137.0,249.2746,249.3872,249.1058,249.3872,4137.0
2020-12-29 12:10:00,265.86,265.95,265.61,265.72,2030.0,249.3872,249.4716,249.1527,249.2559,2030.0
2020-12-29 12:15:00,265.74,265.87,265.62,265.63,2632.0,249.2746,249.3966,249.1621,249.1714,2632.0
2020-12-29 12:20:00,265.6,265.67,265.36,265.37,2823.0,249.1433,249.209,248.9182,248.9276,2823.0
2020-12-29 12:25:00,265.41,265.51,265.33,265.4,1727.0,248.9651,249.0589,248.89,248.9557,1727.0
2020-12-29 12:30:00,265.41,265.42,265.04,265.34,3712.0,248.9651,248.9745,248.618,248.8994,3712.0
2020-12-29 12:35:00,265.35,265.35,264.92,264.93,3321.0,248.9088,248.9088,248.5054,248.5148,3321.0
2020-12-29 12:40:00,264.91,264.93,264.38,264.51,6538.0,248.4961,248.5148,247.9989,248.1208,6538.0
2020-12-29 12:45:00,264.31,264.32,263.97,264.18,3701.0,247.9332,247.9426,247.6143,247.8113,3701.0
2020-12-29 12:50:00,264.07,264.13,263.68,263.68,6772.0,247.7081,247.7644,247.3423,247.3423,6772.0
2020-12-29 12:55:00,263.69,264.18,263.69,264.17,4915.0,247.3516,247.8113,247.3516,247.8019,4915.0
2020-12-29 13:00:00,264.19,264.2,263.8,263.8,1918.0,247.8207,247.83,247.4548,247.4548,1918.0
2020-12-29 13:05:00,263.84,263.9,263.57,263.85,5341.0,247.4924,247.5486,247.2391,247.5017,5341.0
2020-12-29 13:10:00,263.74,263.81,263.52,263.75,3237.0,247.3985,247.4642,247.1922,247.4079,3237.0
2020-12-29 13:15:00,263.75,264.05,263.74,263.99,2000.0,247.4079,247.6893,247.3985,247.6331,2000.0
2020-12-29 13:20:00,263.93,264.03,263.91,263.94,2109.0,247.5768,247.6706,247.558,247.5862,2109.0
2020-12-29 13:25:00,264.02,264.13,263.78,264.0,3388.0,247.6612,247.7644,247.4361,247.6424,3388.0
2020-12-29 13:30:00,264.03,264.05,263.95,263.96,1414.0,247.6706,247.6893,247.5955,247.6049,1414.0
2020-12-29 13:35:00,263.82,263.83,263.67,263.78,700.0,247.4736,247.483,247.3329,247.4361,700.0
2020-12-29 13:40:00,263.79,263.87,263.69,263.73,1921.0,247.4455,247.5205,247.3516,247.3892,1921.0
2020-12-29 13:45:00,263.68,263.76,263.58,263.68,2505.0,247.3423,247.4173,247.2485,247.3423,2505.0
2020-12-29 13:50:00,263.74,264.06,263.74,263.98,1318.0,247.3985,247.6987,247.3985,247.6237,1318.0
2020-12-29 13:55:00,264.03,264.05,263.73,263.83,3098.0,247.6706,247.6893,247.3892,247.483,3098.0
2020-12-29 14:00:00,263.83,263.85,263.59,263.62,2889.0,247.483,247.5017,247.2578,247.286,2889.0
2020-12-29 14:05:00,263.65,263.74,263.6,263.66,1947.0,247.3141,247.3985,247.2672,247.3235,1947.0
2020-12-29 14:10:00,263.68,263.76,263.31,263.31,4342.0,247.3423,247.4173,246.9952,246.9952,4342.0
2020-12-29 14:15:00,263.37,263.49,263.22,263.46,2300.0,247.0515,247.164,246.9108,247.1359,2300.0
2020-12-29 14:20:00,263.42,263.68,263.41,263.54,3532.0,247.0984,247.3423,247.089,247.2109,3532.0
2020-12-29 14:25:00,263.49,263.65,263.16,263.21,4768.0,247.164,247.3141,246.8545,246.9014,4768.0
2020-12-29 14:30:00,263.25,263.34,263.1,263.2,3549.0,246.9389,247.0233,246.7982,246.892,3549.0
2020-12-29 14:35:00,263.16,263.2,263.05,263.12,3152.0,246.8545,246.892,246.7513,246.817,3152.0
2020-12-29 14:40:00,263.18,263.26,262.97,262.98,2218.0,246.8732,246.9483,246.6763,246.6856,2218.0
2020-12-29 14:45:00,262.96,263.22,262.96,263.06,4325.0,246.6669,246.9108,246.6669,246.7607,4325.0
2020-12-29 14:50:00,263.11,263.5,263.11,263.31,3220.0,246.8076,247.1734,246.8076,246.9952,3220.0
2020-12-29 14:55:00,263.3,263.39,263.21,263.38,1580.0,246.9858,247.0702,246.9014,247.0609,1580.0
2020-12-29 15:00:00,263.39,263.62,263.39,263.55,5506.0,247.0702,247.286,247.0702,247.2203,5506.0
2020-12-29 15:05:00,263.53,263.53,263.27,263.48,1742.0,247.2016,247.2016,246.9577,247.1547,1742.0
2020-12-29 15:10:00,263.48,263.76,263.38,263.71,3865.0,247.1547,247.4173,247.0609,247.3704,3865.0
2020-12-29 15:15:00,263.74,263.77,263.66,263.75,7937.0,247.3985,247.4267,247.3235,247.4079,7937.0
2020-12-29 15:20:00,263.77,263.98,263.77,263.97,4213.0,247.4267,247.6237,247.4267,247.6143,4213.0
2020-12-29 15:25:00,263.96,263.96,263.75,263.78,2494.0,247.6049,247.6049,247.4079,247.4361,2494.0
2020-12-29 15:30:00,263.73,263.78,263.57,263.78,5922.0,247.3892,247.4361,247.2391,247.4361,5922.0
2020-12-29 15:35:00,263.79,263.8,263.61,263.71,4085.0,247.4455,247.4548,247.2766,247.3704,4085.0
2020-12-29 15:40:00,263.61,263.64,263.36,263.37,7046.0,247.2766,247.3047,247.0421,247.0515,7046.0
2020-12-29 15:45:00,263.32,263.32,263.14,263.19,8218.0,247.0046,247.0046,246.8357,246.8826,8218.0
2020-12-29 15:50:00,263.22,263.61,263.15,263.19,15675.0,246.9108,247.2766,246.8451,246.8826,15675.0
2020-12-29 15:55:00,263.18,263.24,262.67,262.73,52987.0,246.8732,246.9295,246.3948,246.4511,52987.0
2020-12-30 09:30:00,263.41,264.28,263.4,263.61,13024.0,247.089,247.9051,247.0796,247.2766,13024.0
2020-12-30 09:35:00,263.62,263.97,263.02,263.1,26538.0,247.286,247.6143,246.7232,246.7982,26538.0
2020-12-30 09:40:00,263.37,263.96,263.12,263.67,2900.0,247.0515,247.6049,246.817,247.3329,2900.0
2020-12-30 09:45:00,263.57,263.76,263.01,263.36,8359.0,247.2391,247.4173,246.7138,247.0421,8359.0
2020-12-30 09:50:00,263.22,263.27,262.65,262.65,5849.0,246.9108,246.9577,246.3761,246.3761,5849.0
2020-12-30 09:55:00,262.72,262.85,262.44,262.8,4905.0,246.4417,246.5637,246.1791,246.5168,4905.0
2020-12-30 10:00:00,262.81,263.04,262.75,263.04,3127.0,246.5262,246.7419,246.4699,246.7419,3127.0
2020-12-30 10:05:00,262.83,262.93,262.54,262.61,2433.0,246.5449,246.6387,246.2729,246.3386,2433.0
2020-12-30 10:10:00,262.63,262.97,262.46,262.94,2419.0,246.3573,246.6763,246.1979,246.6481,2419.0
2020-12-30 10:15:00,262.87,263.16,262.64,262.64,5377.0,246.5825,246.8545,246.3667,246.3667,5377.0
2020-12-30 10:20:00,262.65,262.93,262.65,262.93,2002.0,246.3761,246.6387,246.3761,246.6387,2002.0
2020-12-30 10:25:00,262.84,263.01,262.65,262.76,3110.0,246.5543,246.7138,246.3761,246.4793,3110.0
2020-12-30 10:30:00,262.78,262.96,262.71,262.73,2775.0,246.498,246.6669,246.4324,246.4511,2775.0
2020-12-30 10:35:00,262.68,262.71,261.98,261.98,2241.0,246.4042,246.4324,245.7476,245.7476,2241.0
2020-12-30 10:40:00,262.12,262.54,262.01,262.26,3637.0,245.8789,246.2729,245.7757,246.0103,3637.0
2020-12-30 10:45:00,262.17,262.38,261.99,262.01,3328.0,245.9258,246.1228,245.757,245.7757,3328.0
2020-12-30 10:50:00,262.19,262.45,261.85,262.37,2698.0,245.9446,246.1885,245.6257,246.1134,2698.0
2020-12-30 10:55:00,262.62,262.81,262.43,262.67,2924.0,246.3479,246.5262,246.1697,246.3948,2924.0
2020-12-30 11:00:00,262.66,262.72,262.5,262.61,931.0,246.3855,246.4417,246.2354,246.3386,931.0
2020-12-30 11:05:00,262.66,262.73,262.56,262.56,1864.0,246.3855,246.4511,246.2917,246.2917,1864.0
2020-12-30 11:10:00,262.48,262.57,262.23,262.25,2930.0,246.2166,246.301,245.9821,246.0009,2930.0
2020-12-30 11:15:00,262.3,262.57,262.23,262.56,3200.0,246.0478,246.301,245.9821,246.2917,3200.0
2020-12-30 11:20:00,262.57,262.67,262.33,262.47,4784.0,246.301,246.3948,246.0759,246.2072,4784.0
2020-12-30 11:25:00,262.54,262.61,262.43,262.54,2805.0,246.2729,246.3386,246.1697,246.2729,2805.0
2020-12-30 11:30:00,262.39,262.64,262.34,262.59,2781.0,246.1322,246.3667,246.0853,246.3198,2781.0
2020-12-30 11:35:00,262.5,262.89,262.5,262.79,1694.0,246.2354,246.6012,246.2354,246.5074,1694.0
2020-12-30 11:40:00,262.67,262.86,262.67,262.72,1267.0,246.3948,246.5731,246.3948,246.4417,1267.0
2020-12-30 11:45:00,262.72,262.84,262.53,262.67,4845.0,246.4417,246.5543,246.2635,246.3948,4845.0
2020-12-30 11:50:00,262.7,262.77,262.53,262.76,1343.0,246.423,246.4887,246.2635,246.4793,1343.0
2020-12-30 11:55:00,262.76,262.8,262.72,262.78,1383.0,246.4793,246.5168,246.4417,246.498,1383.0
2020-12-30 12:00:00,262.78,263.06,262.69,263.06,2100.0,246.498,246.7607,246.4136,246.7607,2100.0
2020-12-30 12:05:00,262.94,263.06,262.78,262.96,2338.0,246.6481,246.7607,246.498,246.6669,2338.0
2020-12-30 12:10:00,262.75,263.0,262.74,262.9,3465.0,246.4699,246.7044,246.4605,246.6106,3465.0
2020-12-30 12:15:00,262.96,263.3,262.96,263.14,2221.0,246.6669,246.9858,246.6669,246.8357,2221.0
2020-12-30 12:20:00,263.26,263.28,262.97,262.97,1265.0,246.9483,246.9671,246.6763,246.6763,1265.0
2020-12-30 12:25:00,262.95,263.28,262.95,263.04,3605.0,246.6575,246.9671,246.6575,246.7419,3605.0
2020-12-30 12:30:00,263.04,263.13,262.97,263.08,700.0,246.7419,246.8263,246.6763,246.7794,700.0
2020-12-30 12:35:00,263.09,263.33,262.98,263.0,2053.0,246.7888,247.014,246.6856,246.7044,2053.0
2020-12-30 12:40:00,262.9,263.07,262.9,263.07,2661.0,246.6106,246.7701,246.6106,246.7701,2661.0
2020-12-30 12:45:00,263.17,263.2,262.95,262.95,1602.0,246.8639,246.892,246.6575,246.6575,1602.0
2020-12-30 12:50:00,262.91,262.98,262.73,262.82,2468.0,246.62,246.6856,246.4511,246.5356,2468.0
2020-12-30 12:55:00,262.83,263.17,262.83,263.08,1693.0,246.5449,246.8639,246.5449,246.7794,1693.0
2020-12-30 13:00:00,263.09,263.1,262.81,263.1,2127.0,246.7888,246.7982,246.5262,246.7982,2127.0
2020-12-30 13:05:00,262.99,263.24,262.98,263.24,2454.0,246.695,246.9295,246.6856,246.9295,2454.0
2020-12-30 13:10:00,263.23,263.23,263.1,263.16,2111.0,246.9201,246.9201,246.7982,246.8545,2111.0
2020-12-30 13:15:00,263.14,263.14,263.01,263.08,1020.0,246.8357,246.8357,246.7138,246.7794,1020.0
2020-12-30 13:20:00,263.09,263.09,262.9,262.98,1453.0,246.7888,246.7888,246.6106,246.6856,1453.0
2020-12-30 13:25:00,262.94,263.04,262.93,262.96,1106.0,246.6481,246.7419,246.6387,246.6669,1106.0
2020-12-30 13:30:00,263.03,263.25,263.03,263.19,1971.0,246.7325,246.9389,246.7325,246.8826,1971.0
2020-12-30 13:35:00,263.15,263.18,262.8,262.88,4048.0,246.8451,246.8732,246.5168,246.5918,4048.0
2020-12-30 13:40:00,262.79,262.96,262.76,262.88,2390.0,246.5074,246.6669,246.4793,246.5918,2390.0
2020-12-30 13:45:00,262.91,263.0,262.9,262.97,1516.0,246.62,246.7044,246.6106,246.6763,1516.0
2020-12-30 13:50:00,262.93,262.99,262.82,262.82,1959.0,246.6387,246.695,246.5356,246.5356,1959.0
2020-12-30 13:55:00,262.79,262.8,262.53,262.62,1852.0,246.5074,246.5168,246.2635,246.3479,1852.0
2020-12-30 14:00:00,262.67,262.72,262.34,262.49,5458.0,246.3948,246.4417,246.0853,246.226,5458.0
2020-12-30 14:05:00,262.47,262.65,262.43,262.52,3106.0,246.2072,246.3761,246.1697,246.2541,3106.0
2020-12-30 14:10:00,262.54,262.64,262.45,262.54,1858.0,246.2729,246.3667,246.1885,246.2729,1858.0
2020-12-30 14:15:00,262.5,262.51,262.3,262.44,1380.0,246.2354,246.2448,246.0478,246.1791,1380.0
2020-12-30 14:20:00,262.4,262.45,262.27,262.37,1641.0,246.1416,246.1885,246.0196,246.1134,1641.0
2020-12-30 14:25:00,262.37,262.42,262.3,262.42,1886.0,246.1134,246.1603,246.0478,246.1603,1886.0
2020-12-30 14:30:00,262.36,262.43,262.21,262.21,2241.0,246.1041,246.1697,245.9633,245.9633,2241.0
2020-12-30 14:35:00,262.13,262.13,262.07,262.11,739.0,245.8883,245.8883,245.832,245.8695,739.0
2020-12-30 14:40:00,262.02,262.31,262.02,262.3,1662.0,245.7851,246.0572,245.7851,246.0478,1662.0
2020-12-30 14:45:00,262.36,262.6,262.29,262.56,3847.0,246.1041,246.3292,246.0384,246.2917,3847.0
2020-12-30 14:50:00,262.63,262.67,262.48,262.52,3181.0,246.3573,246.3948,246.2166,246.2541,3181.0
2020-12-30 14:55:00,262.46,262.47,262.33,262.47,3249.0,246.1979,246.2072,246.0759,246.2072,3249.0
2020-12-30 15:00:00,262.57,262.57,262.38,262.5,3464.0,246.301,246.301,246.1228,246.2354,3464.0
2020-12-30 15:05:00,262.54,262.58,262.45,262.56,3538.0,246.2729,246.3104,246.1885,246.2917,3538.0
2020-12-30 15:10:00,262.57,262.69,262.52,262.69,2912.0,246.301,246.4136,246.2541,246.4136,2912.0
2020-12-30 15:15:00,262.72,262.78,262.4,262.4,6874.0,246.4417,246.498,246.1416,246.1416,6874.0
2020-12-30 15:20:00,262.38,262.75,262.33,262.56,3081.0,246.1228,246.4699,246.0759,246.2917,3081.0
2020-12-30 15:25:00,262.62,262.76,262.61,262.73,2405.0,246.3479,246.4793,246.3386,246.4511,2405.0
2020-12-30 15:30:00,262.73,262.75,262.61,262.65,2967.0,246.4511,246.4699,246.3386,246.3761,2967.0
2020-12-30 15:35:00,262.68,262.97,262.67,262.86,3537.0,246.4042,246.6763,246.3948,246.5731,3537.0
2020-12-30 15:40:00,262.92,263.1,262.73,262.73,4118.0,246.6294,246.7982,246.4511,246.4511,4118.0
2020-12-30 15:45:00,262.75,262.75,262.46,262.46,4499.0,246.4699,246.4699,246.1979,246.1979,4499.0
2020-12-30 15:50:00,262.65,263.19,262.65,263.11,9733.0,246.3761,246.8826,246.3761,246.8076,9733.0
2020-12-30 15:55:00,263.02,263.06,262.54,262.69,42088.0,246.7232,246.7607,246.2729,246.4136,42088.0
2020-12-31 09:30:00,262.92,262.92,262.01,262.78,5259.0,246.6294,246.6294,245.7757,246.498,5259.0
2020-12-31 09:35:00,262.93,263.64,262.52,262.99,6296.0,246.6387,247.3047,246.2541,246.695,6296.0
2020-12-31 09:40:00,262.69,263.28,262.32,263.28,3096.0,246.4136,246.9671,246.0665,246.9671,3096.0
2020-12-31 09:45:00,262.86,263.34,262.76,263.13,3375.0,246.5731,247.0233,246.4793,246.8263,3375.0
2020-12-31 09:50:00,262.99,263.13,262.8,263.1,4363.0,246.695,246.8263,246.5168,246.7982,4363.0
2020-12-31 09:55:00,263.04,263.91,263.04,263.9,4122.0,246.7419,247.558,246.7419,247.5486,4122.0
2020-12-31 10:00:00,263.69,263.75,263.38,263.56,2616.0,247.3516,247.4079,247.0609,247.2297,2616.0
2020-12-31 10:05:00,263.42,263.49,263.26,263.49,1265.0,247.0984,247.164,246.9483,247.164,1265.0
2020-12-31 10:10:00,263.49,263.9,263.49,263.89,2484.0,247.164,247.5486,247.164,247.5393,2484.0
2020-12-31 10:15:00,263.96,264.1,263.74,264.1,1352.0,247.6049,247.7362,247.3985,247.7362,1352.0
2020-12-31 10:20:00,264.02,264.46,263.95,264.29,3130.0,247.6612,248.0739,247.5955,247.9145,3130.0
2020-12-31 10:25:00,264.36,264.64,264.21,264.44,2600.0,247.9801,248.2428,247.8394,248.0552,2600.0
2020-12-31 10:30:00,264.41,264.57,264.23,264.23,1560.0,248.027,248.1771,247.8582,247.8582,1560.0
2020-12-31 10:35:00,264.32,264.32,263.98,264.17,1940.0,247.9426,247.9426,247.6237,247.8019,1940.0
2020-12-31 10:40:00,264.17,264.66,264.17,264.36,2185.0,247.8019,248.2615,247.8019,247.9801,2185.0
2020-12-31 10:45:00,264.45,264.64,264.32,264.6,7535.0,248.0646,248.2428,247.9426,248.2053,7535.0
2020-12-31 10:50:00,264.53,264.62,264.26,264.26,1795.0,248.1396,248.224,247.8863,247.8863,1795.0
2020-12-31 10:55:00,264.34,264.37,264.25,264.25,1200.0,247.9614,247.9895,247.8769,247.8769,1200.0
2020-12-31 11:00:00,264.33,264.58,264.31,264.51,2615.0,247.952,248.1865,247.9332,248.1208,2615.0
2020-12-31 11:05:00,264.5,264.61,264.33,264.6,2483.0,248.1115,248.2146,247.952,248.2053,2483.0
2020-12-31 11:10:00,264.74,264.75,264.28,264.38,3436.0,248.3366,248.346,247.9051,247.9989,3436.0
2020-12-31 11:15:00,264.4,264.6,264.36,264.6,1689.0,248.0177,248.2053,247.9801,248.2053,1689.0
2020-12-31 11:20:00,264.61,264.82,264.6,264.65,2122.0,248.2146,248.4116,248.2053,248.2522,2122.0
2020-12-31 11:25:00,264.55,264.65,264.39,264.49,2345.0,248.1584,248.2522,248.0083,248.1021,2345.0
2020-12-31 11:30:00,264.46,264.46,264.26,264.3,1058.0,248.0739,248.0739,247.8863,247.9239,1058.0
2020-12-31 11:35:00,264.2,264.2,264.12,264.12,200.0,247.83,247.83,247.755,247.755,200.0
2020-12-31 11:40:00,264.09,264.13,263.86,264.06,1400.0,247.7269,247.7644,247.5111,247.6987,1400.0
2020-12-31 11:45:00,263.98,264.25,263.88,264.16,2609.0,247.6237,247.8769,247.5299,247.7925,2609.0
2020-12-31 11:50:00,264.13,264.41,264.03,264.41,1070.0,247.7644,248.027,247.6706,248.027,1070.0
2020-12-31 11:55:00,264.28,264.35,264.18,264.23,4006.0,247.9051,247.9708,247.8113,247.8582,4006.0
2020-12-31 12:00:00,264.19,264.39,264.15,264.26,1418.0,247.8207,248.0083,247.7831,247.8863,1418.0
2020-12-31 12:05:00,264.28,264.43,264.16,264.36,3318.0,247.9051,248.0458,247.7925,247.9801,3318.0
2020-12-31 12:10:00,264.41,264.57,264.4,264.44,1503.0,248.027,248.1771,248.0177,248.0552,1503.0
2020-12-31 12:15:00,264.54,264.87,264.54,264.81,5762.0,248.149,248.4585,248.149,248.4023,5762.0
2020-12-31 12:20:00,264.81,264.81,264.7,264.73,3054.0,248.4023,248.4023,248.2991,248.3272,3054.0
2020-12-31 12:25:00,264.77,264.84,264.7,264.84,1376.0,248.3647,248.4304,248.2991,248.4304,1376.0
2020-12-31 12:30:00,264.79,265.01,264.79,264.87,3704.0,248.3835,248.5899,248.3835,248.4585,3704.0
2020-12-31 12:35:00,264.84,264.99,264.83,264.99,500.0,248.4304,248.5711,248.421,248.5711,500.0
2020-12-31 12:40:00,264.96,265.07,264.96,265.07,1539.0,248.543,248.6461,248.543,248.6461,1539.0
2020-12-31 12:45:00,265.06,265.1,264.95,265.0,2100.0,248.6368,248.6743,248.5336,248.5805,2100.0
2020-12-31 12:50:00,264.89,264.95,264.78,264.95,1241.0,248.4773,248.5336,248.3741,248.5336,1241.0
2020-12-31 12:55:00,264.96,264.99,264.77,264.85,2481.0,248.543,248.5711,248.3647,248.4398,2481.0
2020-12-31 13:00:00,264.85,265.05,264.85,265.04,1441.0,248.4398,248.6274,248.4398,248.618,1441.0
2020-12-31 13:05:00,265.02,265.02,264.82,264.82,1425.0,248.5992,248.5992,248.4116,248.4116,1425.0
2020-12-31 13:10:00,264.85,264.85,264.64,264.76,2466.0,248.4398,248.4398,248.2428,248.3553,2466.0
2020-12-31 13:15:00,264.69,264.69,264.53,264.56,1426.0,248.2897,248.2897,248.1396,248.1677,1426.0
2020-12-31 13:20:00,264.61,264.66,264.56,264.58,1462.0,248.2146,248.2615,248.1677,248.1865,1462.0
2020-12-31 13:25:00,264.52,264.52,264.37,264.47,1087.0,248.1302,248.1302,247.9895,248.0833,1087.0
2020-12-31 13:30:00,264.46,264.95,264.46,264.95,2273.0,248.0739,248.5336,248.0739,248.5336,2273.0
2020-12-31 13:35:00,264.78,265.05,264.78,264.96,2516.0,248.3741,248.6274,248.3741,248.543,2516.0
2020-12-31 13:40:00,264.87,264.87,264.48,264.75,1800.0,248.4585,248.4585,248.0927,248.346,1800.0
2020-12-31 13:45:00,264.66,264.79,264.64,264.68,2665.0,248.2615,248.3835,248.2428,248.2803,2665.0
2020-12-31 13:50:00,264.74,264.87,264.73,264.8,1400.0,248.3366,248.4585,248.3272,248.3929,1400.0
2020-12-31 13:55:00,264.84,265.03,264.82,264.9,3162.0,248.4304,248.6086,248.4116,248.4867,3162.0
2020-12-31 14:00:00,264.93,264.93,264.65,264.65,5794.0,248.5148,248.5148,248.2522,248.2522,5794.0
2020-12-31 14:05:00,264.65,264.65,263.84,264.19,9784.0,248.2522,248.2522,247.4924,247.8207,9784.0
2020-12-31 14:10:00,264.26,264.48,264.01,264.25,12097.0,247.8863,248.0927,247.6518,247.8769,12097.0
2020-12-31 14:15:00,264.25,264.88,264.25,264.71,3694.0,247.8769,248.4679,247.8769,248.3084,3694.0
2020-12-31 14:20:00,264.57,265.11,264.56,264.97,5562.0,248.1771,248.6837,248.1677,248.5523,5562.0
2020-12-31 14:25:00,265.04,265.42,264.89,265.26,4878.0,248.618,248.9745,248.4773,248.8244,4878.0
2020-12-31 14:30:00,265.37,265.5,265.26,265.45,5067.0,248.9276,249.0495,248.8244,249.0026,5067.0
2020-12-31 14:35:00,265.54,265.56,265.25,265.56,2012.0,249.087,249.1058,248.815,249.1058,2012.0
2020-12-31 14:40:00,265.48,265.48,265.4,265.43,1024.0,249.0307,249.0307,248.9557,248.9838,1024.0
2020-12-31 14:45:00,265.36,265.78,265.27,265.45,1851.0,248.9182,249.3121,248.8337,249.0026,1851.0
2020-12-31 14:50:00,265.4,265.48,265.33,265.48,2017.0,248.9557,249.0307,248.89,249.0307,2017.0
2020-12-31 14:55:00,265.44,265.64,265.39,265.46,1800.0,248.9932,249.1808,248.9463,249.012,1800.0
2020-12-31 15:00:00,265.55,265.66,265.44,265.66,1600.0,249.0964,249.1996,248.9932,249.1996,1600.0
2020-12-31 15:05:00,265.79,265.95,265.61,265.72,2787.0,249.3215,249.4716,249.1527,249.2559,2787.0
2020-12-31 15:10:00,265.71,266.12,265.63,266.04,5628.0,249.2465,249.6311,249.1714,249.556,5628.0
2020-12-31 15:15:00,266.07,266.18,265.89,266.16,5742.0,249.5842,249.6874,249.4153,249.6686,5742.0
2020-12-31 15:20:00,266.17,266.18,265.91,266.03,3515.0,249.678,249.6874,249.4341,249.5467,3515.0
2020-12-31 15:25:00,266.04,266.09,265.82,265.94,5628.0,249.556,249.6029,249.3497,249.4622,5628.0
2020-12-31 15:30:00,265.93,265.96,265.63,265.85,4665.0,249.4529,249.481,249.1714,249.3778,4665.0
2020-12-31 15:35:00,265.92,266.02,265.72,265.74,3004.0,249.4435,249.5373,249.2559,249.2746,3004.0
2020-12-31 15:40:00,265.73,266.0,265.72,265.81,6181.0,249.2652,249.5185,249.2559,249.3403,6181.0
2020-12-31 15:45:00,265.87,266.38,265.81,266.14,11221.0,249.3966,249.875,249.3403,249.6498,11221.0
2020-12-31 15:50:00,266.2,266.66,266.0,266.02,22640.0,249.7061,250.1376,249.5185,249.5373,22640.0
2020-12-31 15:55:00,266.04,266.37,265.83,266.03,91690.0,249.556,249.8656,249.3591,249.5467,91690.0
2021-01-04 09:30:00,261.05,264.65,259.88,262.45,92442.0,244.8752,248.2522,243.7777,246.1885,92442.0
2021-01-04 09:35:00,262.08,263.27,261.95,262.81,11862.0,245.8414,246.9577,245.7195,246.5262,11862.0
2021-01-04 09:40:00,263.01,263.6,262.79,263.13,7653.0,246.7138,247.2672,246.5074,246.8263,7653.0
2021-01-04 09:45:00,263.09,263.57,262.08,262.42,13802.0,246.7888,247.2391,245.8414,246.1603,13802.0
2021-01-04 09:50:00,262.46,262.46,260.74,261.49,17021.0,246.1979,246.1979,244.5844,245.288,17021.0
2021-01-04 09:55:00,261.31,261.8,260.38,260.56,14331.0,245.1191,245.5788,244.2467,244.4156,14331.0
2021-01-04 10:00:00,260.69,261.72,260.63,261.17,9266.0,244.5375,245.5037,244.4812,244.9878,9266.0
2021-01-04 10:05:00,261.16,261.16,260.24,260.38,7259.0,244.9784,244.9784,244.1154,244.2467,7259.0
2021-01-04 10:10:00,260.38,260.47,259.64,260.23,14325.0,244.2467,244.3312,243.5526,244.106,14325.0
2021-01-04 10:15:00,260.16,260.17,259.3,259.3,7599.0,244.0404,244.0497,243.2337,243.2337,7599.0
2021-01-04 10:20:00,259.47,259.77,259.07,259.21,7450.0,243.3931,243.6745,243.0179,243.1492,7450.0
2021-01-04 10:25:00,259.12,259.29,258.75,259.25,20215.0,243.0648,243.2243,242.7177,243.1868,20215.0
2021-01-04 10:30:00,259.28,259.44,259.04,259.13,8436.0,243.2149,243.365,242.9898,243.0742,8436.0
2021-01-04 10:35:00,259.13,259.13,258.39,258.56,7553.0,243.0742,243.0742,242.38,242.5395,7553.0
2021-01-04 10:40:00,258.56,258.84,258.37,258.53,14642.0,242.5395,242.8022,242.3613,242.5114,14642.0
2021-01-04 10:45:00,258.24,258.52,257.84,257.84,28638.0,242.2393,242.502,241.8641,241.8641,28638.0
2021-01-04 10:50:00,257.79,257.84,256.71,256.95,12762.0,241.8172,241.8641,240.8041,241.0293,12762.0
2021-01-04 10:55:00,256.98,257.11,256.16,256.67,15813.0,241.0574,241.1793,240.2882,240.7666,15813.0
2021-01-04 11:00:00,256.7,257.0,255.61,255.97,10434.0,240.7948,241.0762,239.7723,240.11,10434.0
2021-01-04 11:05:00,256.06,256.38,255.54,255.91,12509.0,240.1944,240.4946,239.7066,240.0537,12509.0
2021-01-04 11:10:00,255.94,256.52,255.48,256.52,12747.0,240.0818,240.6259,239.6503,240.6259,12747.0
2021-01-04 11:15:00,256.54,256.94,256.34,256.92,7418.0,240.6447,241.0199,240.4571,241.0011,7418.0
2021-01-04 11:20:00,257.06,257.09,256.65,257.01,3977.0,241.1324,241.1606,240.7478,241.0855,3977.0
2021-01-04 11:25:00,256.87,257.38,256.69,257.36,4048.0,240.9542,241.4326,240.7854,241.4139,4048.0
2021-01-04 11:30:00,257.43,257.43,256.89,257.33,3178.0,241.4795,241.4795,240.973,241.3857,3178.0
2021-01-04 11:35:00,257.39,257.39,256.72,257.13,8305.0,241.442,241.442,240.8135,241.1981,8305.0
2021-01-04 11:40:00,257.01,257.18,256.85,257.04,3402.0,241.0855,241.245,240.9355,241.1137,3402.0
2021-01-04 11:45:00,257.05,257.19,256.46,256.54,3878.0,241.1231,241.2544,240.5696,240.6447,3878.0
2021-01-04 11:50:00,256.61,256.8,255.77,255.83,5883.0,240.7103,240.8886,239.9224,239.9787,5883.0
2021-01-04 11:55:00,255.81,255.81,255.0,255.3,8318.0,239.9599,239.9599,239.2001,239.4815,8318.0
2021-01-04 12:00:00,255.15,255.59,254.71,255.27,10079.0,239.3408,239.7535,238.9281,239.4534,10079.0
2021-01-04 12:05:00,255.24,255.65,254.57,254.58,4998.0,239.4252,239.8098,238.7967,238.8061,4998.0
2021-01-04 12:10:00,254.63,254.72,253.86,254.22,7551.0,238.853,238.9374,238.1307,238.4684,7551.0
2021-01-04 12:15:00,254.1,254.58,253.93,254.37,7756.0,238.3558,238.8061,238.1964,238.6091,7756.0
2021-01-04 12:20:00,254.35,254.72,254.25,254.49,5743.0,238.5904,238.9374,238.4966,238.7217,5743.0
2021-01-04 12:25:00,254.29,254.88,254.29,254.72,4087.0,238.5341,239.0875,238.5341,238.9374,4087.0
2021-01-04 12:30:00,254.65,254.81,254.12,254.81,8884.0,238.8718,239.0219,238.3746,239.0219,8884.0
2021-01-04 12:35:00,254.82,254.96,253.88,253.88,3569.0,239.0312,239.1626,238.1495,238.1495,3569.0
2021-01-04 12:40:00,254.02,254.17,253.84,254.08,6355.0,238.2808,238.4215,238.112,238.3371,6355.0
2021-01-04 12:45:00,253.93,254.14,253.74,253.74,14172.0,238.1964,238.3934,238.0182,238.0182,14172.0
2021-01-04 12:50:00,253.69,254.81,253.69,254.81,5350.0,237.9713,239.0219,237.9713,239.0219,5350.0
2021-01-04 12:55:00,254.64,254.64,254.06,254.1,4758.0,238.8624,238.8624,238.3183,238.3558,4758.0
2021-01-04 13:00:00,254.2,254.57,254.05,254.07,8589.0,238.4497,238.7967,238.3089,238.3277,8589.0
2021-01-04 13:05:00,254.14,254.82,254.14,254.82,8864.0,238.3934,239.0312,238.3934,239.0312,8864.0
2021-01-04 13:10:00,254.95,255.03,254.63,254.97,5647.0,239.1532,239.2282,238.853,239.1719,5647.0
2021-01-04 13:15:00,255.11,255.37,254.99,255.04,7059.0,239.3033,239.5472,239.1907,239.2376,7059.0
2021-01-04 13:20:00,254.96,255.22,254.66,255.1,21432.0,239.1626,239.4065,238.8811,239.2939,21432.0
2021-01-04 13:25:00,255.12,255.3,254.72,254.83,16920.0,239.3126,239.4815,238.9374,239.0406,16920.0
2021-01-04 13:30:00,254.82,254.85,254.35,254.59,7398.0,239.0312,239.0594,238.5904,238.8155,7398.0
2021-01-04 13:35:00,254.6,254.77,254.39,254.5,9815.0,238.8249,238.9843,238.6279,238.7311,9815.0
2021-01-04 13:40:00,254.6,254.9,254.42,254.62,10733.0,238.8249,239.1063,238.656,238.8436,10733.0
2021-01-04 13:45:00,254.71,254.93,254.58,254.93,5687.0,238.9281,239.1344,238.8061,239.1344,5687.0
2021-01-04 13:50:00,254.99,255.45,254.7,255.37,17898.0,239.1907,239.6222,238.9187,239.5472,17898.0
2021-01-04 13:55:00,255.42,256.13,255.42,256.13,7116.0,239.5941,240.2601,239.5941,240.2601,7116.0
2021-01-04 14:00:00,256.02,256.02,255.24,255.84,27905.0,240.1569,240.1569,239.4252,239.988,27905.0
2021-01-04 14:05:00,255.84,255.84,255.14,255.14,7737.0,239.988,239.988,239.3314,239.3314,7737.0
2021-01-04 14:10:00,255.27,255.34,254.84,255.19,11155.0,239.4534,239.519,239.05,239.3783,11155.0
2021-01-04 14:15:00,255.19,255.33,255.06,255.13,4809.0,239.3783,239.5096,239.2564,239.322,4809.0
2021-01-04 14:20:00,255.06,255.1,254.8,255.04,6818.0,239.2564,239.2939,239.0125,239.2376,6818.0
2021-01-04 14:25:00,255.01,255.36,254.95,255.04,5415.0,239.2095,239.5378,239.1532,239.2376,5415.0
2021-01-04 14:30:00,255.09,255.1,254.66,254.8,6226.0,239.2845,239.2939,238.8811,239.0125,6226.0
2021-01-04 14:35:00,254.84,254.92,254.51,254.7,5826.0,239.05,239.125,238.7404,238.9187,5826.0
2021-01-04 14:40:00,254.72,254.81,254.54,254.78,6305.0,238.9374,239.0219,238.7686,238.9937,6305.0
2021-01-04 14:45:00,254.78,254.78,254.06,254.16,11173.0,238.9937,238.9937,238.3183,238.4121,11173.0
2021-01-04 14:50:00,254.12,254.12,253.66,253.7,7611.0,238.3746,238.3746,237.9431,237.9806,7611.0
2021-01-04 14:55:00,253.65,254.5,253.51,254.44,11506.0,237.9337,238.7311,237.8024,238.6748,11506.0
2021-01-04 15:00:00,254.44,254.63,253.76,254.19,8818.0,238.6748,238.853,238.0369,238.4403,8818.0
2021-01-04 15:05:00,254.2,254.78,254.15,254.29,11117.0,238.4497,238.9937,238.4027,238.5341,11117.0
2021-01-04 15:10:00,254.42,254.6,254.35,254.41,12466.0,238.656,238.8249,238.5904,238.6466,12466.0
2021-01-04 15:15:00,254.46,254.46,253.72,253.89,24914.0,238.6935,238.6935,237.9994,238.1589,24914.0
2021-01-04 15:20:00,253.91,254.49,253.9,254.36,11077.0,238.1776,238.7217,238.1682,238.5997,11077.0
2021-01-04 15:25:00,254.26,254.63,254.19,254.19,7358.0,238.5059,238.853,238.4403,238.4403,7358.0
2021-01-04 15:30:00,254.14,254.47,253.9,254.3,16185.0,238.3934,238.7029,238.1682,238.5435,16185.0
2021-01-04 15:35:00,254.3,255.07,254.29,255.0,15771.0,238.5435,239.2657,238.5341,239.2001,15771.0
2021-01-04 15:40:00,254.98,255.02,254.28,254.57,27858.0,239.1813,239.2188,238.5247,238.7967,27858.0
2021-01-04 15:45:00,254.41,255.14,254.39,255.14,28066.0,238.6466,239.3314,238.6279,239.3314,28066.0
2021-01-04 15:50:00,254.86,255.57,254.71,255.28,44973.0,239.0688,239.7348,238.9281,239.4627,44973.0
2021-01-04 15:55:00,255.27,255.39,254.64,254.77,84333.0,239.4534,239.5659,238.8624,238.9843,84333.0
2021-01-05 09:30:00,254.99,256.97,254.96,256.05,22414.0,239.1907,241.048,239.1626,240.185,22414.0
2021-01-05 09:35:00,256.32,257.79,256.07,257.38,11538.0,240.4383,241.8172,240.2038,241.4326,11538.0
2021-01-05 09:40:00,257.55,258.24,256.61,256.88,13067.0,241.5921,242.2393,240.7103,240.9636,13067.0
2021-01-05 09:45:00,256.86,257.01,255.89,256.26,10454.0,240.9448,241.0855,240.0349,240.382,10454.0
2021-01-05 09:50:00,256.29,257.48,256.1,257.18,23369.0,240.4102,241.5264,240.2319,241.245,23369.0
2021-01-05 09:55:00,257.32,258.14,257.0,257.24,9859.0,241.3763,242.1455,241.0762,241.3013,9859.0
2021-01-05 10:00:00,257.23,257.45,256.81,256.89,22806.0,241.2919,241.4983,240.8979,240.973,22806.0
2021-01-05 10:05:00,256.92,257.08,256.36,256.48,6393.0,241.0011,241.1512,240.4758,240.5884,6393.0
2021-01-05 10:10:00,256.49,256.72,256.45,256.65,8169.0,240.5978,240.8135,240.5602,240.7478,8169.0
2021-01-05 10:15:00,256.72,256.79,256.15,256.15,6686.0,240.8135,240.8792,240.2788,240.2788,6686.0
2021-01-05 10:20:00,256.22,256.48,256.1,256.39,5170.0,240.3445,240.5884,240.2319,240.504,5170.0
2021-01-05 10:25:00,256.43,256.47,256.06,256.22,10760.0,240.5415,240.579,240.1944,240.3445,10760.0
2021-01-05 10:30:00,256.26,256.39,255.51,255.67,14887.0,240.382,240.504,239.6785,239.8286,14887.0
2021-01-05 10:35:00,255.67,255.98,255.64,255.84,13758.0,239.8286,240.1194,239.8004,239.988,13758.0
2021-01-05 10:40:00,255.84,256.27,255.84,256.11,8557.0,239.988,240.3914,239.988,240.2413,8557.0
2021-01-05 10:45:00,256.15,256.5,256.04,256.38,8925.0,240.2788,240.6071,240.1756,240.4946,8925.0
2021-01-05 10:50:00,256.36,256.61,256.28,256.48,10799.0,240.4758,240.7103,240.4008,240.5884,10799.0
2021-01-05 10:55:00,256.6,256.85,256.0,256.01,8629.0,240.7009,240.9355,240.1381,240.1475,8629.0
2021-01-05 11:00:00,256.04,256.16,255.88,256.13,5617.0,240.1756,240.2882,240.0256,240.2601,5617.0
2021-01-05 11:05:00,256.05,256.15,255.85,255.99,4419.0,240.185,240.2788,239.9974,240.1287,4419.0
2021-01-05 11:10:00,255.81,255.9,255.54,255.8,4024.0,239.9599,240.0443,239.7066,239.9505,4024.0
2021-01-05 11:15:00,255.64,255.7,255.33,255.39,4395.0,239.8004,239.8567,239.5096,239.5659,4395.0
2021-01-05 11:20:00,255.52,255.52,255.35,255.41,6024.0,239.6879,239.6879,239.5284,239.5847,6024.0
2021-01-05 11:25:00,255.47,255.54,255.37,255.4,9761.0,239.641,239.7066,239.5472,239.5753,9761.0
2021-01-05 11:30:00,255.43,255.59,255.36,255.53,7797.0,239.6034,239.7535,239.5378,239.6972,7797.0
2021-01-05 11:35:00,255.54,255.81,255.49,255.73,5524.0,239.7066,239.9599,239.6597,239.8849,5524.0
2021-01-05 11:40:00,255.8,255.82,255.58,255.65,7182.0,239.9505,239.9693,239.7441,239.8098,7182.0
2021-01-05 11:45:00,255.73,255.84,255.58,255.83,18576.0,239.8849,239.988,239.7441,239.9787,18576.0
2021-01-05 11:50:00,255.83,256.21,255.74,256.06,17009.0,239.9787,240.3351,239.8942,240.1944,17009.0
2021-01-05 11:55:00,256.06,256.14,255.93,255.98,5031.0,240.1944,240.2694,240.0725,240.1194,5031.0
2021-01-05 12:00:00,255.91,256.31,255.83,256.31,12330.0,240.0537,240.4289,239.9787,240.4289,12330.0
2021-01-05 12:05:00,256.31,256.79,256.26,256.5,9369.0,240.4289,240.8792,240.382,240.6071,9369.0
2021-01-05 12:10:00,256.48,256.89,256.48,256.67,6609.0,240.5884,240.973,240.5884,240.7666,6609.0
2021-01-05 12:15:00,256.74,256.74,256.15,256.22,6247.0,240.8323,240.8323,240.2788,240.3445,6247.0
2021-01-05 12:20:00,256.17,256.31,255.91,256.0,5557.0,240.2976,240.4289,240.0537,240.1381,5557.0
2021-01-05 12:25:00,256.0,256.21,255.95,256.03,6859.0,240.1381,240.3351,240.0912,240.1663,6859.0
2021-01-05 12:30:00,255.99,256.25,255.99,256.25,4311.0,240.1287,240.3726,240.1287,240.3726,4311.0
2021-01-05 12:35:00,256.29,256.52,256.23,256.52,2962.0,240.4102,240.6259,240.3539,240.6259,2962.0
2021-01-05 12:40:00,256.53,256.55,256.32,256.34,4461.0,240.6353,240.654,240.4383,240.4571,4461.0
2021-01-05 12:45:00,256.31,256.32,256.08,256.2,3667.0,240.4289,240.4383,240.2132,240.3257,3667.0
2021-01-05 12:50:00,256.21,256.33,256.12,256.33,5787.0,240.3351,240.4477,240.2507,240.4477,5787.0
2021-01-05 12:55:00,256.38,256.4,256.15,256.18,6578.0,240.4946,240.5133,240.2788,240.307,6578.0
2021-01-05 13:00:00,256.19,256.19,256.02,256.07,2475.0,240.3164,240.3164,240.1569,240.2038,2475.0
2021-01-05 13:05:00,256.06,256.18,255.92,255.92,6910.0,240.1944,240.307,240.0631,240.0631,6910.0
2021-01-05 13:10:00,255.89,256.02,255.88,255.93,6580.0,240.0349,240.1569,240.0256,240.0725,6580.0
2021-01-05 13:15:00,255.89,256.12,255.89,256.0,4240.0,240.0349,240.2507,240.0349,240.1381,4240.0
2021-01-05 13:20:00,256.01,256.06,255.97,256.01,4730.0,240.1475,240.1944,240.11,240.1475,4730.0
2021-01-05 13:25:00,255.99,256.0,255.92,255.99,5013.0,240.1287,240.1381,240.0631,240.1287,5013.0
2021-01-05 13:30:00,255.97,256.0,255.82,255.82,6830.0,240.11,240.1381,239.9693,239.9693,6830.0
2021-01-05 13:35:00,255.79,255.91,255.79,255.85,2535.0,239.9411,240.0537,239.9411,239.9974,2535.0
2021-01-05 13:40:00,255.91,255.91,255.52,255.54,6389.0,240.0537,240.0537,239.6879,239.7066,6389.0
2021-01-05 13:45:00,255.61,255.8,255.51,255.78,42755.0,239.7723,239.9505,239.6785,239.9318,42755.0
2021-01-05 13:50:00,255.81,256.12,255.81,256.09,5744.0,239.9599,240.2507,239.9599,240.2225,5744.0
2021-01-05 13:55:00,256.07,256.58,256.07,256.5,4419.0,240.2038,240.6822,240.2038,240.6071,4419.0
2021-01-05 14:00:00,256.63,257.27,256.61,257.22,7046.0,240.7291,241.3294,240.7103,241.2825,7046.0
2021-01-05 14:05:00,257.29,257.31,256.95,257.11,15129.0,241.3482,241.367,241.0293,241.1793,15129.0
2021-01-05 14:10:00,257.09,257.15,256.95,256.95,3111.0,241.1606,241.2169,241.0293,241.0293,3111.0
2021-01-05 14:15:00,256.97,257.12,256.97,257.01,7072.0,241.048,241.1887,241.048,241.0855,7072.0
2021-01-05 14:20:00,257.05,257.11,256.81,256.81,7713.0,241.1231,241.1793,240.8979,240.8979,7713.0
2021-01-05 14:25:00,256.84,257.05,256.81,257.0,4584.0,240.9261,241.1231,240.8979,241.0762,4584.0
2021-01-05 14:30:00,257.06,257.27,257.05,257.27,6935.0,241.1324,241.3294,241.1231,241.3294,6935.0
2021-01-05 14:35:00,257.26,257.35,256.81,256.87,6297.0,241.3201,241.4045,240.8979,240.9542,6297.0
2021-01-05 14:40:00,256.9,256.96,256.72,256.75,4498.0,240.9824,241.0386,240.8135,240.8417,4498.0
2021-01-05 14:45:00,256.73,257.0,256.71,257.0,4609.0,240.8229,241.0762,240.8041,241.0762,4609.0
2021-01-05 14:50:00,257.0,257.32,256.96,257.2,3696.0,241.0762,241.3763,241.0386,241.2638,3696.0
2021-01-05 14:55:00,257.26,257.3,257.18,257.22,4913.0,241.3201,241.3576,241.245,241.2825,4913.0
2021-01-05 15:00:00,257.22,258.06,257.08,258.06,4349.0,241.2825,242.0705,241.1512,242.0705,4349.0
2021-01-05 15:05:00,258.13,258.5,258.09,258.48,4547.0,242.1361,242.4832,242.0986,242.4645,4547.0
2021-01-05 15:10:00,258.44,258.73,258.44,258.59,6856.0,242.4269,242.699,242.4269,242.5676,6856.0
2021-01-05 15:15:00,258.48,258.51,258.32,258.51,3972.0,242.4645,242.4926,242.3144,242.4926,3972.0
2021-01-05 15:20:00,258.48,258.48,257.79,257.99,6501.0,242.4645,242.4645,241.8172,242.0048,6501.0
2021-01-05 15:25:00,258.05,258.16,257.88,257.91,3584.0,242.0611,242.1643,241.9016,241.9298,3584.0
2021-01-05 15:30:00,257.89,258.27,257.84,258.23,7721.0,241.911,242.2675,241.8641,242.23,7721.0
2021-01-05 15:35:00,258.17,258.37,258.09,258.19,6304.0,242.1737,242.3613,242.0986,242.1924,6304.0
2021-01-05 15:40:00,258.13,258.43,258.1,258.42,10162.0,242.1361,242.4176,242.108,242.4082,10162.0
2021-01-05 15:45:00,258.43,258.72,258.27,258.7,13253.0,242.4176,242.6896,242.2675,242.6708,13253.0
2021-01-05 15:50:00,258.63,258.74,258.52,258.56,11170.0,242.6052,242.7084,242.502,242.5395,11170.0
2021-01-05 15:55:00,258.53,258.96,258.47,258.83,47295.0,242.5114,242.9147,242.4551,242.7928,47295.0
2021-01-06 09:30:00,256.52,259.07,256.3,258.25,32427.0,240.6259,243.0179,240.4195,242.2487,32427.0
2021-01-06 09:35:00,258.7,259.63,258.09,259.44,6286.0,242.6708,243.5432,242.0986,243.365,6286.0
2021-01-06 09:40:00,259.36,259.4,258.35,258.4,8887.0,243.2899,243.3275,242.3425,242.3894,8887.0
2021-01-06 09:45:00,258.36,259.19,257.91,259.0,23489.0,242.3519,243.1305,241.9298,242.9522,23489.0
2021-01-06 09:50:00,259.0,260.52,258.81,260.51,78560.0,242.9522,244.3781,242.774,244.3687,78560.0
2021-01-06 09:55:00,260.62,260.63,258.54,258.55,7884.0,244.4719,244.4812,242.5207,242.5301,7884.0
2021-01-06 10:00:00,258.95,259.18,258.31,258.5,10143.0,242.9053,243.1211,242.305,242.4832,10143.0
2021-01-06 10:05:00,258.31,258.59,257.91,258.11,5687.0,242.305,242.5676,241.9298,242.1174,5687.0
2021-01-06 10:10:00,258.41,258.74,258.08,258.36,7206.0,242.3988,242.7084,242.0892,242.3519,7206.0
2021-01-06 10:15:00,258.51,258.98,258.15,258.74,8253.0,242.4926,242.9335,242.1549,242.7084,8253.0
2021-01-06 10:20:00,258.77,259.08,258.46,259.03,5632.0,242.7365,243.0273,242.4457,242.9804,5632.0
2021-01-06 10:25:00,258.87,259.25,258.72,259.04,5611.0,242.8303,243.1868,242.6896,242.9898,5611.0
2021-01-06 10:30:00,259.05,260.34,259.05,260.34,10287.0,242.9991,244.2092,242.9991,244.2092,10287.0
2021-01-06 10:35:00,260.36,260.36,259.65,259.65,7460.0,244.228,244.228,243.562,243.562,7460.0
2021-01-06 10:40:00,259.65,259.88,259.58,259.78,4258.0,243.562,243.7777,243.4963,243.6839,4258.0
2021-01-06 10:45:00,259.94,261.21,259.85,260.81,7990.0,243.834,245.0253,243.7496,244.6501,7990.0
2021-01-06 10:50:00,260.99,261.2,260.73,260.9,6645.0,244.8189,245.0159,244.575,244.7345,6645.0
2021-01-06 10:55:00,260.9,261.31,260.74,261.06,6602.0,244.7345,245.1191,244.5844,244.8846,6602.0
2021-01-06 11:00:00,261.05,261.05,259.38,259.38,11995.0,244.8752,244.8752,243.3087,243.3087,11995.0
2021-01-06 11:05:00,259.42,260.22,259.2,259.97,4727.0,243.3462,244.0966,243.1398,243.8621,4727.0
2021-01-06 11:10:00,259.92,259.94,259.56,259.8,4184.0,243.8152,243.834,243.4775,243.7027,4184.0
2021-01-06 11:15:00,259.85,260.17,259.84,259.86,2713.0,243.7496,244.0497,243.7402,243.759,2713.0
2021-01-06 11:20:00,259.87,260.14,259.64,259.85,4053.0,243.7683,244.0216,243.5526,243.7496,4053.0
2021-01-06 11:25:00,259.96,260.19,259.92,260.12,3259.0,243.8528,244.0685,243.8152,244.0028,3259.0
2021-01-06 11:30:00,260.05,260.1,259.81,259.81,3636.0,243.9372,243.9841,243.7121,243.7121,3636.0
2021-01-06 11:35:00,259.77,259.95,259.15,259.16,6059.0,243.6745,243.8434,243.0929,243.1023,6059.0
2021-01-06 11:40:00,259.13,259.14,258.75,258.97,5094.0,243.0742,243.0836,242.7177,242.9241,5094.0
2021-01-06 11:45:00,259.12,259.46,259.07,259.24,2827.0,243.0648,243.3837,243.0179,243.1774,2827.0
2021-01-06 11:50:00,259.24,259.29,259.13,259.25,2831.0,243.1774,243.2243,243.0742,243.1868,2831.0
2021-01-06 11:55:00,259.28,259.28,258.84,258.86,3184.0,243.2149,243.2149,242.8022,242.8209,3184.0
2021-01-06 12:00:00,258.71,259.17,258.71,259.0,5737.0,242.6802,243.1117,242.6802,242.9522,5737.0
2021-01-06 12:05:00,258.9,259.49,258.66,258.71,9483.0,242.8584,243.4119,242.6333,242.6802,9483.0
2021-01-06 12:10:00,258.84,259.0,258.68,258.87,2780.0,242.8022,242.9522,242.6521,242.8303,2780.0
2021-01-06 12:15:00,258.9,259.26,258.76,258.91,11445.0,242.8584,243.1961,242.7271,242.8678,11445.0
2021-01-06 12:20:00,258.9,259.31,258.9,259.03,3139.0,242.8584,243.243,242.8584,242.9804,3139.0
2021-01-06 12:25:00,258.94,259.17,258.81,259.12,1583.0,242.896,243.1117,242.774,243.0648,1583.0
2021-01-06 12:30:00,259.1,259.28,259.1,259.24,2487.0,243.046,243.2149,243.046,243.1774,2487.0
2021-01-06 12:35:00,259.22,259.32,259.0,259.26,2437.0,243.1586,243.2524,242.9522,243.1961,2437.0
2021-01-06 12:40:00,259.29,259.4,259.12,259.4,2450.0,243.2243,243.3275,243.0648,243.3275,2450.0
2021-01-06 12:45:00,259.28,259.62,259.28,259.61,2414.0,243.2149,243.5338,243.2149,243.5244,2414.0
2021-01-06 12:50:00,259.67,260.34,259.61,260.34,2379.0,243.5807,244.2092,243.5244,244.2092,2379.0
2021-01-06 12:55:00,260.23,260.45,260.17,260.4,5254.0,244.106,244.3124,244.0497,244.2655,5254.0
2021-01-06 13:00:00,260.31,260.38,260.06,260.07,4923.0,244.1811,244.2467,243.9466,243.9559,4923.0
2021-01-06 13:05:00,260.09,260.13,260.03,260.04,1917.0,243.9747,244.0122,243.9184,243.9278,1917.0
2021-01-06 13:10:00,260.05,260.41,260.01,260.37,1801.0,243.9372,244.2749,243.8997,244.2374,1801.0
2021-01-06 13:15:00,260.34,260.78,260.34,260.67,5785.0,244.2092,244.622,244.2092,244.5188,5785.0
2021-01-06 13:20:00,260.61,260.69,260.41,260.67,2515.0,244.4625,244.5375,244.2749,244.5188,2515.0
2021-01-06 13:25:00,260.62,260.94,260.62,260.88,1758.0,244.4719,244.772,244.4719,244.7158,1758.0
2021-01-06 13:30:00,260.98,260.98,260.47,260.47,4883.0,244.8096,244.8096,244.3312,244.3312,4883.0
2021-01-06 13:35:00,260.41,260.45,260.0,260.16,5859.0,244.2749,244.3124,243.8903,244.0404,5859.0
2021-01-06 13:40:00,260.09,260.43,260.08,260.25,4632.0,243.9747,244.2936,243.9653,244.1248,4632.0
2021-01-06 13:45:00,260.3,260.35,260.19,260.19,6389.0,244.1717,244.2186,244.0685,244.0685,6389.0
2021-01-06 13:50:00,260.06,260.06,259.76,259.76,1500.0,243.9466,243.9466,243.6652,243.6652,1500.0
2021-01-06 13:55:00,259.65,259.65,259.43,259.43,3665.0,243.562,243.562,243.3556,243.3556,3665.0
2021-01-06 14:00:00,259.49,259.52,259.39,259.45,1934.0,243.4119,243.44,243.3181,243.3744,1934.0
2021-01-06 14:05:00,259.51,260.0,259.44,260.0,5440.0,243.4306,243.8903,243.365,243.8903,5440.0
2021-01-06 14:10:00,259.95,260.25,259.85,259.88,9637.0,243.8434,244.1248,243.7496,243.7777,9637.0
2021-01-06 14:15:00,259.83,259.91,259.1,259.39,7486.0,243.7308,243.8059,243.046,243.3181,7486.0
2021-01-06 14:20:00,259.43,259.85,259.42,259.58,5231.0,243.3556,243.7496,243.3462,243.4963,5231.0
2021-01-06 14:25:00,259.48,259.48,258.86,258.99,3203.0,243.4025,243.4025,242.8209,242.9429,3203.0
2021-01-06 14:30:00,258.93,259.79,258.92,259.16,4047.0,242.8866,243.6933,242.8772,243.1023,4047.0
2021-01-06 14:35:00,259.26,259.33,258.43,258.51,5230.0,243.1961,243.2618,242.4176,242.4926,5230.0
2021-01-06 14:40:00,258.6,259.33,258.53,259.21,6385.0,242.577,243.2618,242.5114,243.1492,6385.0
2021-01-06 14:45:00,258.97,258.99,257.89,257.89,3693.0,242.9241,242.9429,241.911,241.911,3693.0
2021-01-06 14:50:00,258.04,258.07,257.68,257.9,4765.0,242.0517,242.0799,241.714,241.9204,4765.0
2021-01-06 14:55:00,257.95,258.53,257.95,258.43,3542.0,241.9673,242.5114,241.9673,242.4176,3542.0
2021-01-06 15:00:00,258.39,258.51,257.94,258.28,5159.0,242.38,242.4926,241.9579,242.2769,5159.0
2021-01-06 15:05:00,258.37,258.96,258.3,258.9,6373.0,242.3613,242.9147,242.2956,242.8584,6373.0
2021-01-06 15:10:00,258.8,259.43,258.75,259.11,3031.0,242.7646,243.3556,242.7177,243.0554,3031.0
2021-01-06 15:15:00,259.33,259.33,258.89,259.02,2655.0,243.2618,243.2618,242.8491,242.971,2655.0
2021-01-06 15:20:00,259.12,259.57,258.63,258.63,5116.0,243.0648,243.4869,242.6052,242.6052,5116.0
2021-01-06 15:25:00,258.4,259.53,258.37,259.53,3075.0,242.3894,243.4494,242.3613,243.4494,3075.0
2021-01-06 15:30:00,259.39,259.5,258.93,259.38,4363.0,243.3181,243.4213,242.8866,243.3087,4363.0
2021-01-06 15:35:00,259.47,259.5,259.04,259.13,8236.0,243.3931,243.4213,242.9898,243.0742,8236.0
2021-01-06 15:40:00,259.19,259.42,258.82,259.15,13737.0,243.1305,243.3462,242.7834,243.0929,13737.0
2021-01-06 15:45:00,259.05,259.12,258.26,259.12,18497.0,242.9991,243.0648,242.2581,243.0648,18497.0
2021-01-06 15:50:00,258.65,258.78,257.94,258.57,24428.0,242.6239,242.7459,241.9579,242.5489,24428.0
2021-01-06 15:55:00,258.6,258.72,257.87,258.22,54877.0,242.577,242.6896,241.8923,242.2206,54877.0
2021-01-07 09:30:00,261.1,261.55,259.98,260.92,35610.0,244.9221,245.3442,243.8715,244.7533,35610.0
2021-01-07 09:35:00,261.42,261.55,260.55,260.55,5687.0,245.2223,245.3442,244.4062,244.4062,5687.0
2021-01-07 09:40:00,260.5,260.73,260.21,260.22,2947.0,244.3593,244.575,244.0873,244.0966,2947.0
2021-01-07 09:45:00,260.15,260.58,259.41,260.43,6302.0,244.031,244.4343,243.3368,244.2936,6302.0
2021-01-07 09:50:00,260.41,260.54,259.37,259.55,7425.0,244.2749,244.3968,243.2993,243.4682,7425.0
2021-01-07 09:55:00,259.59,260.21,259.42,260.1,5836.0,243.5057,244.0873,243.3462,243.9841,5836.0
2021-01-07 10:00:00,260.2,260.48,259.99,260.32,8632.0,244.0779,244.3405,243.8809,244.1905,8632.0
2021-01-07 10:05:00,260.24,260.24,259.56,259.59,4766.0,244.1154,244.1154,243.4775,243.5057,4766.0
2021-01-07 10:10:00,259.56,260.15,259.55,259.97,5126.0,243.4775,244.031,243.4682,243.8621,5126.0
2021-01-07 10:15:00,259.97,260.51,259.96,260.31,3454.0,243.8621,244.3687,243.8528,244.1811,3454.0
2021-01-07 10:20:00,260.38,260.54,260.01,260.23,4323.0,244.2467,244.3968,243.8997,244.106,4323.0
2021-01-07 10:25:00,260.25,260.25,259.92,259.93,3806.0,244.1248,244.1248,243.8152,243.8246,3806.0
2021-01-07 10:30:00,259.93,260.21,259.83,259.98,4262.0,243.8246,244.0873,243.7308,243.8715,4262.0
2021-01-07 10:35:00,260.05,260.05,259.39,259.39,16171.0,243.9372,243.9372,243.3181,243.3181,16171.0
2021-01-07 10:40:00,259.16,259.54,259.15,259.37,6821.0,243.1023,243.4588,243.0929,243.2993,6821.0
2021-01-07 10:45:00,259.27,259.89,259.26,259.89,3542.0,243.2055,243.7871,243.1961,243.7871,3542.0
2021-01-07 10:50:00,259.82,259.89,259.48,259.56,4693.0,243.7214,243.7871,243.4025,243.4775,4693.0
2021-01-07 10:55:00,259.65,259.87,259.64,259.7,4401.0,243.562,243.7683,243.5526,243.6089,4401.0
2021-01-07 11:00:00,259.69,259.69,259.3,259.33,2919.0,243.5995,243.5995,243.2337,243.2618,2919.0
2021-01-07 11:05:00,259.3,259.6,259.27,259.37,3115.0,243.2337,243.5151,243.2055,243.2993,3115.0
2021-01-07 11:10:00,259.44,259.53,259.34,259.36,2270.0,243.365,243.4494,243.2712,243.2899,2270.0
2021-01-07 11:15:00,259.43,259.53,259.16,259.28,5216.0,243.3556,243.4494,243.1023,243.2149,5216.0
2021-01-07 11:20:00,259.28,259.37,258.81,259.17,20008.0,243.2149,243.2993,242.774,243.1117,20008.0
2021-01-07 11:25:00,259.2,259.38,259.1,259.22,4206.0,243.1398,243.3087,243.046,243.1586,4206.0
2021-01-07 11:30:00,259.25,259.39,259.13,259.13,3326.0,243.1868,243.3181,243.0742,243.0742,3326.0
2021-01-07 11:35:00,259.07,259.07,258.68,258.82,3655.0,243.0179,243.0179,242.6521,242.7834,3655.0
2021-01-07 11:40:00,258.76,258.77,258.5,258.7,2231.0,242.7271,242.7365,242.4832,242.6708,2231.0
2021-01-07 11:45:00,258.66,258.73,258.5,258.5,3207.0,242.6333,242.699,242.4832,242.4832,3207.0
2021-01-07 11:50:00,258.52,258.72,258.48,258.72,3012.0,242.502,242.6896,242.4645,242.6896,3012.0
2021-01-07 11:55:00,258.64,258.66,258.48,258.56,954.0,242.6145,242.6333,242.4645,242.5395,954.0
2021-01-07 12:00:00,258.59,258.59,258.28,258.35,3492.0,242.5676,242.5676,242.2769,242.3425,3492.0
2021-01-07 12:05:00,258.4,258.44,258.21,258.25,2550.0,242.3894,242.4269,242.2112,242.2487,2550.0
2021-01-07 12:10:00,258.25,258.29,257.86,257.87,5276.0,242.2487,242.2862,241.8829,241.8923,5276.0
2021-01-07 12:15:00,257.97,258.0,257.8,257.82,4212.0,241.9861,242.0142,241.8266,241.8454,4212.0
2021-01-07 12:20:00,257.84,257.84,257.61,257.74,2896.0,241.8641,241.8641,241.6484,241.7703,2896.0
2021-01-07 12:25:00,257.8,257.9,257.56,257.56,3015.0,241.8266,241.9204,241.6015,241.6015,3015.0
2021-01-07 12:30:00,257.54,257.68,257.28,257.55,6364.0,241.5827,241.714,241.3388,241.5921,6364.0
2021-01-07 12:35:00,257.61,257.7,257.42,257.47,3263.0,241.6484,241.7328,241.4701,241.517,3263.0
2021-01-07 12:40:00,257.58,257.58,257.45,257.46,600.0,241.6202,241.6202,241.4983,241.5077,600.0
2021-01-07 12:45:00,257.5,257.52,257.33,257.38,2211.0,241.5452,241.5639,241.3857,241.4326,2211.0
2021-01-07 12:50:00,257.14,257.57,257.14,257.45,2270.0,241.2075,241.6108,241.2075,241.4983,2270.0
2021-01-07 12:55:00,257.44,257.58,257.4,257.48,4888.0,241.4889,241.6202,241.4514,241.5264,4888.0
2021-01-07 13:00:00,257.63,257.74,257.47,257.47,2909.0,241.6671,241.7703,241.517,241.517,2909.0
2021-01-07 13:05:00,257.36,257.41,257.13,257.18,2439.0,241.4139,241.4608,241.1981,241.245,2439.0
2021-01-07 13:10:00,257.22,257.52,257.2,257.52,4490.0,241.2825,241.5639,241.2638,241.5639,4490.0
2021-01-07 13:15:00,257.52,257.52,257.19,257.19,3256.0,241.5639,241.5639,241.2544,241.2544,3256.0
2021-01-07 13:20:00,257.19,257.19,256.89,257.17,4568.0,241.2544,241.2544,240.973,241.2356,4568.0
2021-01-07 13:25:00,257.14,257.31,257.09,257.26,4337.0,241.2075,241.367,241.1606,241.3201,4337.0
2021-01-07 13:30:00,257.49,257.65,257.42,257.5,3013.0,241.5358,241.6859,241.4701,241.5452,3013.0
2021-01-07 13:35:00,257.67,257.71,257.48,257.62,4560.0,241.7046,241.7422,241.5264,241.6577,4560.0
2021-01-07 13:40:00,257.59,257.59,257.34,257.44,2386.0,241.6296,241.6296,241.3951,241.4889,2386.0
2021-01-07 13:45:00,257.58,257.58,257.19,257.28,3932.0,241.6202,241.6202,241.2544,241.3388,3932.0
2021-01-07 13:50:00,257.2,257.42,257.15,257.42,2353.0,241.2638,241.4701,241.2169,241.4701,2353.0
2021-01-07 13:55:00,257.38,257.63,257.38,257.6,3834.0,241.4326,241.6671,241.4326,241.639,3834.0
2021-01-07 14:00:00,257.55,257.67,257.41,257.63,3101.0,241.5921,241.7046,241.4608,241.6671,3101.0
2021-01-07 14:05:00,257.74,257.8,257.63,257.67,4051.0,241.7703,241.8266,241.6671,241.7046,4051.0
2021-01-07 14:10:00,257.61,257.64,257.28,257.45,3280.0,241.6484,241.6765,241.3388,241.4983,3280.0
2021-01-07 14:15:00,257.39,257.67,257.25,257.56,4872.0,241.442,241.7046,241.3107,241.6015,4872.0
2021-01-07 14:20:00,257.47,257.47,257.18,257.29,3499.0,241.517,241.517,241.245,241.3482,3499.0
2021-01-07 14:25:00,257.21,257.4,257.08,257.1,2477.0,241.2732,241.4514,241.1512,241.17,2477.0
2021-01-07 14:30:00,257.17,257.51,257.17,257.49,2522.0,241.2356,241.5546,241.2356,241.5358,2522.0
2021-01-07 14:35:00,257.53,257.9,257.43,257.84,3771.0,241.5733,241.9204,241.4795,241.8641,3771.0
2021-01-07 14:40:00,257.77,257.9,257.64,257.67,3989.0,241.7985,241.9204,241.6765,241.7046,3989.0
2021-01-07 14:45:00,257.71,257.85,257.43,257.51,4869.0,241.7422,241.8735,241.4795,241.5546,4869.0
2021-01-07 14:50:00,257.56,257.9,257.49,257.88,4071.0,241.6015,241.9204,241.5358,241.9016,4071.0
2021-01-07 14:55:00,257.88,258.17,257.83,258.08,4642.0,241.9016,242.1737,241.8547,242.0892,4642.0
2021-01-07 15:00:00,258.16,258.38,258.12,258.26,7983.0,242.1643,242.3707,242.1268,242.2581,7983.0
2021-01-07 15:05:00,258.26,258.26,258.05,258.1,2718.0,242.2581,242.2581,242.0611,242.108,2718.0
2021-01-07 15:10:00,257.9,257.97,257.56,257.66,6134.0,241.9204,241.9861,241.6015,241.6953,6134.0
2021-01-07 15:15:00,257.69,257.96,257.67,257.94,4515.0,241.7234,241.9767,241.7046,241.9579,4515.0
2021-01-07 15:20:00,257.85,258.22,257.85,258.13,3342.0,241.8735,242.2206,241.8735,242.1361,3342.0
2021-01-07 15:25:00,258.13,258.25,258.09,258.25,8043.0,242.1361,242.2487,242.0986,242.2487,8043.0
2021-01-07 15:30:00,258.3,258.67,258.25,258.64,4832.0,242.2956,242.6427,242.2487,242.6145,4832.0
2021-01-07 15:35:00,258.67,258.98,258.59,258.87,8241.0,242.6427,242.9335,242.5676,242.8303,8241.0
2021-01-07 15:40:00,258.82,258.83,258.54,258.78,9867.0,242.7834,242.7928,242.5207,242.7459,9867.0
2021-01-07 15:45:00,258.75,258.87,258.7,258.79,10879.0,242.7177,242.8303,242.6708,242.7553,10879.0
2021-01-07 15:50:00,258.75,258.96,258.73,258.95,14728.0,242.7177,242.9147,242.699,242.9053,14728.0
2021-01-07 15:55:00,258.95,259.0,258.27,258.55,59011.0,242.9053,242.9522,242.2675,242.5301,59011.0
2021-01-08 09:30:00,260.03,260.35,259.23,259.82,31731.0,243.9184,244.2186,243.168,243.7214,31731.0
2021-01-08 09:35:00,259.76,260.53,259.46,259.46,14902.0,243.6652,244.3874,243.3837,243.3837,14902.0
2021-01-08 09:40:00,259.5,259.81,259.34,259.56,6847.0,243.4213,243.7121,243.2712,243.4775,6847.0
2021-01-08 09:45:00,259.55,259.99,259.55,259.84,5872.0,243.4682,243.8809,243.4682,243.7402,5872.0
2021-01-08 09:50:00,259.97,260.08,258.44,258.97,11995.0,243.8621,243.9653,242.4269,242.9241,11995.0
2021-01-08 09:55:00,258.66,259.0,258.58,258.8,4945.0,242.6333,242.9522,242.5583,242.7646,4945.0
2021-01-08 10:00:00,258.68,259.04,258.67,258.9,16044.0,242.6521,242.9898,242.6427,242.8584,16044.0
2021-01-08 10:05:00,258.83,259.78,258.56,259.18,21961.0,242.7928,243.6839,242.5395,243.1211,21961.0
2021-01-08 10:10:00,259.19,259.7,259.0,259.45,21927.0,243.1305,243.6089,242.9522,243.3744,21927.0
2021-01-08 10:15:00,259.57,259.9,259.1,259.88,11931.0,243.4869,243.7965,243.046,243.7777,11931.0
2021-01-08 10:20:00,259.8,259.95,259.5,259.69,7530.0,243.7027,243.8434,243.4213,243.5995,7530.0
2021-01-08 10:25:00,259.68,259.97,258.55,258.55,7209.0,243.5901,243.8621,242.5301,242.5301,7209.0
2021-01-08 10:30:00,258.89,259.44,258.85,259.4,5268.0,242.8491,243.365,242.8115,243.3275,5268.0
2021-01-08 10:35:00,259.31,259.68,259.25,259.68,5034.0,243.243,243.5901,243.1868,243.5901,5034.0
2021-01-08 10:40:00,259.58,259.75,259.32,259.68,3957.0,243.4963,243.6558,243.2524,243.5901,3957.0
2021-01-08 10:45:00,259.71,259.72,259.19,259.42,7785.0,243.6182,243.6276,243.1305,243.3462,7785.0
2021-01-08 10:50:00,259.49,259.86,259.41,259.82,9412.0,243.4119,243.759,243.3368,243.7214,9412.0
2021-01-08 10:55:00,259.8,259.96,259.51,259.73,6659.0,243.7027,243.8528,243.4306,243.637,6659.0
2021-01-08 11:00:00,259.65,259.97,259.46,259.91,9776.0,243.562,243.8621,243.3837,243.8059,9776.0
2021-01-08 11:05:00,259.87,259.91,259.5,259.57,6860.0,243.7683,243.8059,243.4213,243.4869,6860.0
2021-01-08 11:10:00,259.64,259.73,259.44,259.73,8331.0,243.5526,243.637,243.365,243.637,8331.0
2021-01-08 11:15:00,259.73,259.73,259.11,259.42,5742.0,243.637,243.637,243.0554,243.3462,5742.0
2021-01-08 11:20:00,259.3,259.3,258.89,258.97,3145.0,243.2337,243.2337,242.8491,242.9241,3145.0
2021-01-08 11:25:00,258.9,259.0,258.73,258.94,5319.0,242.8584,242.9522,242.699,242.896,5319.0
2021-01-08 11:30:00,258.86,258.9,258.59,258.68,3626.0,242.8209,242.8584,242.5676,242.6521,3626.0
2021-01-08 11:35:00,258.65,258.74,258.41,258.41,6024.0,242.6239,242.7084,242.3988,242.3988,6024.0
2021-01-08 11:40:00,258.36,258.36,258.14,258.3,4618.0,242.3519,242.3519,242.1455,242.2956,4618.0
2021-01-08 11:45:00,258.37,258.6,258.2,258.2,3671.0,242.3613,242.577,242.2018,242.2018,3671.0
2021-01-08 11:50:00,258.15,258.51,258.13,258.5,23299.0,242.1549,242.4926,242.1361,242.4832,23299.0
2021-01-08 11:55:00,258.53,259.01,258.53,258.96,2277.0,242.5114,242.9616,242.5114,242.9147,2277.0
2021-01-08 12:00:00,259.1,259.27,258.8,258.92,3805.0,243.046,243.2055,242.7646,242.8772,3805.0
2021-01-08 12:05:00,258.86,259.29,258.85,259.26,2193.0,242.8209,243.2243,242.8115,243.1961,2193.0
2021-01-08 12:10:00,259.33,259.38,259.13,259.28,8943.0,243.2618,243.3087,243.0742,243.2149,8943.0
2021-01-08 12:15:00,259.15,259.25,259.07,259.12,2337.0,243.0929,243.1868,243.0179,243.0648,2337.0
2021-01-08 12:20:00,259.06,259.06,258.71,258.72,2460.0,243.0085,243.0085,242.6802,242.6896,2460.0
2021-01-08 12:25:00,258.76,258.77,258.56,258.6,1570.0,242.7271,242.7365,242.5395,242.577,1570.0
2021-01-08 12:30:00,258.67,258.97,258.58,258.97,3363.0,242.6427,242.9241,242.5583,242.9241,3363.0
2021-01-08 12:35:00,258.98,259.37,258.98,259.25,4905.0,242.9335,243.2993,242.9335,243.1868,4905.0
2021-01-08 12:40:00,259.25,259.5,259.18,259.42,3013.0,243.1868,243.4213,243.1211,243.3462,3013.0
2021-01-08 12:45:00,259.53,259.53,259.08,259.1,3873.0,243.4494,243.4494,243.0273,243.046,3873.0
2021-01-08 12:50:00,259.2,259.37,259.0,259.02,3615.0,243.1398,243.2993,242.9522,242.971,3615.0
2021-01-08 12:55:00,259.12,259.53,259.11,259.53,4533.0,243.0648,243.4494,243.0554,243.4494,4533.0
2021-01-08 13:00:00,259.47,259.47,259.0,259.12,4104.0,243.3931,243.3931,242.9522,243.0648,4104.0
2021-01-08 13:05:00,259.16,259.4,259.13,259.4,3334.0,243.1023,243.3275,243.0742,243.3275,3334.0
2021-01-08 13:10:00,259.53,259.72,259.36,259.37,3456.0,243.4494,243.6276,243.2899,243.2993,3456.0
2021-01-08 13:15:00,259.43,259.43,258.73,258.73,2594.0,243.3556,243.3556,242.699,242.699,2594.0
2021-01-08 13:20:00,258.64,258.64,258.04,258.1,2387.0,242.6145,242.6145,242.0517,242.108,2387.0
2021-01-08 13:25:00,258.14,258.47,258.09,258.39,5457.0,242.1455,242.4551,242.0986,242.38,5457.0
2021-01-08 13:30:00,258.31,258.31,258.06,258.06,2008.0,242.305,242.305,242.0705,242.0705,2008.0
2021-01-08 13:35:00,258.22,258.28,257.81,258.0,3779.0,242.2206,242.2769,241.836,242.0142,3779.0
2021-01-08 13:40:00,257.83,257.83,257.45,257.79,4337.0,241.8547,241.8547,241.4983,241.8172,4337.0
2021-01-08 13:45:00,257.97,258.13,257.86,258.03,2594.0,241.9861,242.1361,241.8829,242.0423,2594.0
2021-01-08 13:50:00,258.05,258.35,258.05,258.35,1955.0,242.0611,242.3425,242.0611,242.3425,1955.0
2021-01-08 13:55:00,258.35,258.59,258.22,258.46,4813.0,242.3425,242.5676,242.2206,242.4457,4813.0
2021-01-08 14:00:00,258.46,258.76,258.37,258.45,2679.0,242.4457,242.7271,242.3613,242.4363,2679.0
2021-01-08 14:05:00,258.44,258.82,258.44,258.61,3056.0,242.4269,242.7834,242.4269,242.5864,3056.0
2021-01-08 14:10:00,258.69,258.97,258.5,258.63,3221.0,242.6614,242.9241,242.4832,242.6052,3221.0
2021-01-08 14:15:00,258.54,258.74,258.51,258.66,3411.0,242.5207,242.7084,242.4926,242.6333,3411.0
2021-01-08 14:20:00,258.64,258.67,258.33,258.41,4453.0,242.6145,242.6427,242.3238,242.3988,4453.0
2021-01-08 14:25:00,258.44,258.78,258.37,258.74,3374.0,242.4269,242.7459,242.3613,242.7084,3374.0
2021-01-08 14:30:00,258.7,258.83,258.44,258.5,2548.0,242.6708,242.7928,242.4269,242.4832,2548.0
2021-01-08 14:35:00,258.5,258.59,258.4,258.48,2299.0,242.4832,242.5676,242.3894,242.4645,2299.0
2021-01-08 14:40:00,258.4,258.43,258.0,258.16,3043.0,242.3894,242.4176,242.0142,242.1643,3043.0
2021-01-08 14:45:00,258.23,258.55,257.89,258.51,5477.0,242.23,242.5301,241.911,242.4926,5477.0
2021-01-08 14:50:00,258.63,259.08,258.59,259.08,22732.0,242.6052,243.0273,242.5676,243.0273,22732.0
2021-01-08 14:55:00,258.98,259.07,258.86,258.86,2307.0,242.9335,243.0179,242.8209,242.8209,2307.0
2021-01-08 15:00:00,258.98,259.54,258.9,259.22,3512.0,242.9335,243.4588,242.8584,243.1586,3512.0
2021-01-08 15:05:00,259.27,259.35,259.16,259.23,3775.0,243.2055,243.2806,243.1023,243.168,3775.0
2021-01-08 15:10:00,259.14,259.33,258.95,259.04,5390.0,243.0836,243.2618,242.9053,242.9898,5390.0
2021-01-08 15:15:00,259.08,259.39,259.04,259.38,4196.0,243.0273,243.3181,242.9898,243.3087,4196.0
2021-01-08 15:20:00,259.39,259.53,259.18,259.19,3884.0,243.3181,243.4494,243.1211,243.1305,3884.0
2021-01-08 15:25:00,259.24,259.61,259.22,259.5,4432.0,243.1774,243.5244,243.1586,243.4213,4432.0
2021-01-08 15:30:00,259.42,259.61,259.25,259.53,7167.0,243.3462,243.5244,243.1868,243.4494,7167.0
2021-01-08 15:35:00,259.53,259.99,259.44,259.98,12836.0,243.4494,243.8809,243.365,243.8715,12836.0
2021-01-08 15:40:00,259.95,260.42,259.87,260.42,9983.0,243.8434,244.2843,243.7683,244.2843,9983.0
2021-01-08 15:45:00,260.35,260.42,260.18,260.36,7753.0,244.2186,244.2843,244.0591,244.228,7753.0
2021-01-08 15:50:00,260.38,260.71,260.21,260.64,12270.0,244.2467,244.5563,244.0873,244.4906,12270.0
2021-01-08 15:55:00,260.6,261.07,260.51,260.64,37183.0,244.4531,244.894,244.3687,244.4906,37183.0
2021-01-11 09:30:00,258.7,259.7,257.65,259.43,24009.0,242.6708,243.6089,241.6859,243.3556,24009.0
2021-01-11 09:35:00,259.45,259.61,258.58,259.13,10109.0,243.3744,243.5244,242.5583,243.0742,10109.0
2021-01-11 09:40:00,259.07,259.53,258.97,259.36,7357.0,243.0179,243.4494,242.9241,243.2899,7357.0
2021-01-11 09:45:00,259.17,259.17,258.48,258.86,6215.0,243.1117,243.1117,242.4645,242.8209,6215.0
2021-01-11 09:50:00,258.85,259.18,258.83,258.94,2691.0,242.8115,243.1211,242.7928,242.896,2691.0
2021-01-11 09:55:00,259.03,259.6,259.03,259.36,6109.0,242.9804,243.5151,242.9804,243.2899,6109.0
2021-01-11 10:00:00,259.35,259.35,258.56,258.56,2672.0,243.2806,243.2806,242.5395,242.5395,2672.0
2021-01-11 10:05:00,258.49,258.69,258.37,258.66,5365.0,242.4738,242.6614,242.3613,242.6333,5365.0
2021-01-11 10:10:00,258.77,258.77,257.91,257.93,5209.0,242.7365,242.7365,241.9298,241.9485,5209.0
2021-01-11 10:15:00,257.97,257.97,257.38,257.65,7403.0,241.9861,241.9861,241.4326,241.6859,7403.0
2021-01-11 10:20:00,257.74,258.18,257.74,258.09,5349.0,241.7703,242.183,241.7703,242.0986,5349.0
2021-01-11 10:25:00,258.25,258.83,258.24,258.83,2542.0,242.2487,242.7928,242.2393,242.7928,2542.0
2021-01-11 10:30:00,258.72,258.87,258.45,258.7,6700.0,242.6896,242.8303,242.4363,242.6708,6700.0
2021-01-11 10:35:00,258.81,258.82,258.15,258.4,15018.0,242.774,242.7834,242.1549,242.3894,15018.0
2021-01-11 10:40:00,258.32,258.49,258.2,258.21,2541.0,242.3144,242.4738,242.2018,242.2112,2541.0
2021-01-11 10:45:00,258.18,258.19,257.86,258.06,6899.0,242.183,242.1924,241.8829,242.0705,6899.0
2021-01-11 10:50:00,257.89,258.47,257.85,258.45,6853.0,241.911,242.4551,241.8735,242.4363,6853.0
2021-01-11 10:55:00,258.47,258.71,258.38,258.63,5336.0,242.4551,242.6802,242.3707,242.6052,5336.0
2021-01-11 11:00:00,258.55,258.68,258.36,258.46,4268.0,242.5301,242.6521,242.3519,242.4457,4268.0
2021-01-11 11:05:00,258.39,258.64,258.32,258.58,3140.0,242.38,242.6145,242.3144,242.5583,3140.0
2021-01-11 11:10:00,258.51,258.66,258.09,258.2,7652.0,242.4926,242.6333,242.0986,242.2018,7652.0
2021-01-11 11:15:00,258.32,258.55,258.28,258.42,2613.0,242.3144,242.5301,242.2769,242.4082,2613.0
2021-01-11 11:20:00,258.42,258.7,258.42,258.66,3409.0,242.4082,242.6708,242.4082,242.6333,3409.0
2021-01-11 11:25:00,258.79,258.97,258.65,258.92,2473.0,242.7553,242.9241,242.6239,242.8772,2473.0
2021-01-11 11:30:00,258.79,258.98,258.67,258.77,4388.0,242.7553,242.9335,242.6427,242.7365,4388.0
2021-01-11 11:35:00,258.68,258.92,258.68,258.92,3193.0,242.6521,242.8772,242.6521,242.8772,3193.0
2021-01-11 11:40:00,258.78,258.78,258.12,258.25,2874.0,242.7459,242.7459,242.1268,242.2487,2874.0
2021-01-11 11:45:00,258.24,258.24,257.98,258.07,3657.0,242.2393,242.2393,241.9954,242.0799,3657.0
2021-01-11 11:50:00,258.1,258.2,257.87,257.92,6869.0,242.108,242.2018,241.8923,241.9392,6869.0
2021-01-11 11:55:00,257.84,258.0,257.82,257.86,2945.0,241.8641,242.0142,241.8454,241.8829,2945.0
2021-01-11 12:00:00,257.94,258.06,257.81,258.06,4912.0,241.9579,242.0705,241.836,242.0705,4912.0
2021-01-11 12:05:00,258.06,258.06,257.65,257.74,2100.0,242.0705,242.0705,241.6859,241.7703,2100.0
2021-01-11 12:10:00,257.58,257.82,257.54,257.75,5720.0,241.6202,241.8454,241.5827,241.7797,5720.0
2021-01-11 12:15:00,257.74,257.87,257.66,257.74,1500.0,241.7703,241.8923,241.6953,241.7703,1500.0
2021-01-11 12:20:00,257.87,257.89,257.53,257.83,4047.0,241.8923,241.911,241.5733,241.8547,4047.0
2021-01-11 12:25:00,257.84,257.89,257.59,257.59,2300.0,241.8641,241.911,241.6296,241.6296,2300.0
2021-01-11 12:30:00,257.58,257.74,257.43,257.6,4485.0,241.6202,241.7703,241.4795,241.639,4485.0
2021-01-11 12:35:00,257.65,257.87,257.65,257.67,1705.0,241.6859,241.8923,241.6859,241.7046,1705.0
2021-01-11 12:40:00,257.72,257.84,257.6,257.84,2923.0,241.7516,241.8641,241.639,241.8641,2923.0
2021-01-11 12:45:00,257.85,257.95,257.78,257.81,2200.0,241.8735,241.9673,241.8078,241.836,2200.0
2021-01-11 12:50:00,257.86,257.93,257.67,257.67,1400.0,241.8829,241.9485,241.7046,241.7046,1400.0
2021-01-11 12:55:00,257.53,257.65,257.24,257.49,4457.0,241.5733,241.6859,241.3013,241.5358,4457.0
2021-01-11 13:00:00,257.55,257.55,257.48,257.51,1800.0,241.5921,241.5921,241.5264,241.5546,1800.0
2021-01-11 13:05:00,257.49,257.58,257.42,257.42,1826.0,241.5358,241.6202,241.4701,241.4701,1826.0
2021-01-11 13:10:00,257.49,257.49,257.35,257.39,3700.0,241.5358,241.5358,241.4045,241.442,3700.0
2021-01-11 13:15:00,257.33,257.49,257.27,257.39,2682.0,241.3857,241.5358,241.3294,241.442,2682.0
2021-01-11 13:20:00,257.39,257.49,257.16,257.48,5501.0,241.442,241.5358,241.2262,241.5264,5501.0
2021-01-11 13:25:00,257.29,257.35,257.0,257.07,6224.0,241.3482,241.4045,241.0762,241.1418,6224.0
2021-01-11 13:30:00,257.04,257.1,256.85,256.85,3028.0,241.1137,241.17,240.9355,240.9355,3028.0
2021-01-11 13:35:00,256.9,256.97,256.82,256.91,14843.0,240.9824,241.048,240.9073,240.9917,14843.0
2021-01-11 13:40:00,256.97,256.97,256.5,256.5,4689.0,241.048,241.048,240.6071,240.6071,4689.0
2021-01-11 13:45:00,256.27,256.38,256.03,256.33,8125.0,240.3914,240.4946,240.1663,240.4477,8125.0
2021-01-11 13:50:00,256.44,257.07,256.44,256.86,5022.0,240.5509,241.1418,240.5509,240.9448,5022.0
2021-01-11 13:55:00,256.91,257.13,256.91,257.12,2875.0,240.9917,241.1981,240.9917,241.1887,2875.0
2021-01-11 14:00:00,257.06,257.08,256.56,256.74,7453.0,241.1324,241.1512,240.6634,240.8323,7453.0
2021-01-11 14:05:00,256.76,257.11,256.76,257.02,4243.0,240.851,241.1793,240.851,241.0949,4243.0
2021-01-11 14:10:00,256.98,257.05,256.78,256.81,2805.0,241.0574,241.1231,240.8698,240.8979,2805.0
2021-01-11 14:15:00,256.78,256.98,256.7,256.74,2500.0,240.8698,241.0574,240.7948,240.8323,2500.0
2021-01-11 14:20:00,256.73,256.73,256.24,256.29,68967.0,240.8229,240.8229,240.3633,240.4102,68967.0
2021-01-11 14:25:00,256.32,256.42,256.13,256.32,2700.0,240.4383,240.5321,240.2601,240.4383,2700.0
2021-01-11 14:30:00,256.13,256.5,256.13,256.46,2411.0,240.2601,240.6071,240.2601,240.5696,2411.0
2021-01-11 14:35:00,256.35,256.59,256.32,256.44,3986.0,240.4664,240.6916,240.4383,240.5509,3986.0
2021-01-11 14:40:00,256.36,256.68,256.35,256.59,3201.0,240.4758,240.776,240.4664,240.6916,3201.0
2021-01-11 14:45:00,256.56,256.66,256.5,256.6,1621.0,240.6634,240.7572,240.6071,240.7009,1621.0
2021-01-11 14:50:00,256.61,256.95,256.48,256.95,5293.0,240.7103,241.0293,240.5884,241.0293,5293.0
2021-01-11 14:55:00,256.99,257.35,256.98,257.34,14259.0,241.0668,241.4045,241.0574,241.3951,14259.0
2021-01-11 15:00:00,257.25,257.35,257.15,257.28,4473.0,241.3107,241.4045,241.2169,241.3388,4473.0
2021-01-11 15:05:00,257.28,257.35,257.01,257.07,4141.0,241.3388,241.4045,241.0855,241.1418,4141.0
2021-01-11 15:10:00,257.14,257.24,256.93,256.98,5091.0,241.2075,241.3013,241.0105,241.0574,5091.0
2021-01-11 15:15:00,257.04,257.08,256.68,256.94,4384.0,241.1137,241.1512,240.776,241.0199,4384.0
2021-01-11 15:20:00,256.87,256.98,256.76,256.96,5015.0,240.9542,241.0574,240.851,241.0386,5015.0
2021-01-11 15:25:00,256.99,257.33,256.96,257.05,17885.0,241.0668,241.3857,241.0386,241.1231,17885.0
2021-01-11 15:30:00,257.14,257.37,257.12,257.22,6520.0,241.2075,241.4232,241.1887,241.2825,6520.0
2021-01-11 15:35:00,257.3,257.54,257.24,257.37,15852.0,241.3576,241.5827,241.3013,241.4232,15852.0
2021-01-11 15:40:00,257.4,257.71,257.26,257.62,11552.0,241.4514,241.7422,241.3201,241.6577,11552.0
2021-01-11 15:45:00,257.58,258.27,257.58,258.12,12045.0,241.6202,242.2675,241.6202,242.1268,12045.0
2021-01-11 15:50:00,258.16,258.32,257.74,257.74,25447.0,242.1643,242.3144,241.7703,241.7703,25447.0
2021-01-11 15:55:00,257.73,258.16,257.59,258.11,63013.0,241.7609,242.1643,241.6296,242.1174,63013.0
2021-01-12 09:30:00,257.76,258.46,257.12,257.71,25583.0,241.7891,242.4457,241.1887,241.7422,25583.0
2021-01-12 09:35:00,257.84,258.41,257.67,258.15,8341.0,241.8641,242.3988,241.7046,242.1549,8341.0
2021-01-12 09:40:00,258.02,258.26,257.87,258.12,5578.0,242.033,242.2581,241.8923,242.1268,5578.0
2021-01-12 09:45:00,258.2,258.22,257.85,258.1,10273.0,242.2018,242.2206,241.8735,242.108,10273.0
2021-01-12 09:50:00,258.02,258.56,257.92,258.56,23141.0,242.033,242.5395,241.9392,242.5395,23141.0
2021-01-12 09:55:00,258.48,258.48,258.0,258.15,6276.0,242.4645,242.4645,242.0142,242.1549,6276.0
2021-01-12 10:00:00,258.19,258.27,257.91,258.12,5638.0,242.1924,242.2675,241.9298,242.1268,5638.0
2021-01-12 10:05:00,258.12,258.25,257.76,257.83,5777.0,242.1268,242.2487,241.7891,241.8547,5777.0
2021-01-12 10:10:00,257.88,258.28,257.88,258.1,2969.0,241.9016,242.2769,241.9016,242.108,2969.0
2021-01-12 10:15:00,258.1,258.95,258.01,258.86,4416.0,242.108,242.9053,242.0236,242.8209,4416.0
2021-01-12 10:20:00,258.91,258.99,258.73,258.91,4246.0,242.8678,242.9429,242.699,242.8678,4246.0
2021-01-12 10:25:00,258.92,259.42,258.92,259.12,4221.0,242.8772,243.3462,242.8772,243.0648,4221.0
2021-01-12 10:30:00,259.21,259.21,258.79,259.0,4650.0,243.1492,243.1492,242.7553,242.9522,4650.0
2021-01-12 10:35:00,259.06,259.23,258.99,259.2,4674.0,243.0085,243.168,242.9429,243.1398,4674.0
2021-01-12 10:40:00,259.14,259.35,258.99,258.99,5943.0,243.0836,243.2806,242.9429,242.9429,5943.0
2021-01-12 10:45:00,258.83,259.23,258.74,259.05,9705.0,242.7928,243.168,242.7084,242.9991,9705.0
2021-01-12 10:50:00,259.17,259.24,258.91,259.18,3899.0,243.1117,243.1774,242.8678,243.1211,3899.0
2021-01-12 10:55:00,259.16,259.22,258.83,259.1,14280.0,243.1023,243.1586,242.7928,243.046,14280.0
2021-01-12 11:00:00,259.12,259.39,258.99,259.26,4652.0,243.0648,243.3181,242.9429,243.1961,4652.0
2021-01-12 11:05:00,259.3,259.45,259.21,259.34,3183.0,243.2337,243.3744,243.1492,243.2712,3183.0
2021-01-12 11:10:00,259.45,259.5,258.87,258.98,7742.0,243.3744,243.4213,242.8303,242.9335,7742.0
2021-01-12 11:15:00,259.04,259.08,258.72,258.72,7052.0,242.9898,243.0273,242.6896,242.6896,7052.0
2021-01-12 11:20:00,258.77,258.9,258.5,258.54,6329.0,242.7365,242.8584,242.4832,242.5207,6329.0
2021-01-12 11:25:00,258.49,258.64,258.38,258.43,10147.0,242.4738,242.6145,242.3707,242.4176,10147.0
2021-01-12 11:30:00,258.42,258.88,258.29,258.8,8798.0,242.4082,242.8397,242.2862,242.7646,8798.0
2021-01-12 11:35:00,258.88,259.15,258.72,259.11,12105.0,242.8397,243.0929,242.6896,243.0554,12105.0
2021-01-12 11:40:00,259.01,259.01,258.22,258.22,9386.0,242.9616,242.9616,242.2206,242.2206,9386.0
2021-01-12 11:45:00,258.25,258.46,258.24,258.37,4676.0,242.2487,242.4457,242.2393,242.3613,4676.0
2021-01-12 11:50:00,258.37,258.46,258.22,258.26,6928.0,242.3613,242.4457,242.2206,242.2581,6928.0
2021-01-12 11:55:00,258.25,258.26,257.99,257.99,3603.0,242.2487,242.2581,242.0048,242.0048,3603.0
2021-01-12 12:00:00,258.06,258.2,257.99,258.12,4610.0,242.0705,242.2018,242.0048,242.1268,4610.0
2021-01-12 12:05:00,258.19,258.19,257.54,257.65,3706.0,242.1924,242.1924,241.5827,241.6859,3706.0
2021-01-12 12:10:00,257.65,257.65,257.34,257.5,88704.0,241.6859,241.6859,241.3951,241.5452,88704.0
2021-01-12 12:15:00,257.42,257.43,257.05,257.13,2289.0,241.4701,241.4795,241.1231,241.1981,2289.0
2021-01-12 12:20:00,257.17,257.17,256.58,256.58,3669.0,241.2356,241.2356,240.6822,240.6822,3669.0
2021-01-12 12:25:00,256.48,256.63,256.15,256.34,6317.0,240.5884,240.7291,240.2788,240.4571,6317.0
2021-01-12 12:30:00,256.34,256.39,256.06,256.21,5696.0,240.4571,240.504,240.1944,240.3351,5696.0
2021-01-12 12:35:00,256.23,256.58,256.05,256.58,10113.0,240.3539,240.6822,240.185,240.6822,10113.0
2021-01-12 12:40:00,256.55,256.82,256.37,256.74,4440.0,240.654,240.9073,240.4852,240.8323,4440.0
2021-01-12 12:45:00,256.71,256.93,256.58,256.91,5002.0,240.8041,241.0105,240.6822,240.9917,5002.0
2021-01-12 12:50:00,256.93,256.96,256.8,256.92,8939.0,241.0105,241.0386,240.8886,241.0011,8939.0
2021-01-12 12:55:00,256.91,256.91,256.69,256.69,12294.0,240.9917,240.9917,240.7854,240.7854,12294.0
2021-01-12 13:00:00,256.77,257.12,256.62,257.01,11749.0,240.8604,241.1887,240.7197,241.0855,11749.0
2021-01-12 13:05:00,257.08,257.16,256.96,257.1,2506.0,241.1512,241.2262,241.0386,241.17,2506.0
2021-01-12 13:10:00,257.1,257.18,256.97,257.13,3357.0,241.17,241.245,241.048,241.1981,3357.0
2021-01-12 13:15:00,257.12,257.12,256.95,257.0,4817.0,241.1887,241.1887,241.0293,241.0762,4817.0
2021-01-12 13:20:00,256.92,257.04,256.87,257.0,2920.0,241.0011,241.1137,240.9542,241.0762,2920.0
2021-01-12 13:25:00,257.01,257.26,256.9,257.24,4877.0,241.0855,241.3201,240.9824,241.3013,4877.0
2021-01-12 13:30:00,257.14,257.55,257.14,257.5,11097.0,241.2075,241.5921,241.2075,241.5452,11097.0
2021-01-12 13:35:00,257.49,257.55,257.2,257.32,5157.0,241.5358,241.5921,241.2638,241.3763,5157.0
2021-01-12 13:40:00,257.3,257.3,257.02,257.09,2304.0,241.3576,241.3576,241.0949,241.1606,2304.0
2021-01-12 13:45:00,257.09,257.1,256.83,256.87,2992.0,241.1606,241.17,240.9167,240.9542,2992.0
2021-01-12 13:50:00,256.88,256.93,256.66,256.75,3994.0,240.9636,241.0105,240.7572,240.8417,3994.0
2021-01-12 13:55:00,256.91,256.99,256.88,256.97,3424.0,240.9917,241.0668,240.9636,241.048,3424.0
2021-01-12 14:00:00,256.95,257.13,256.81,257.02,7980.0,241.0293,241.1981,240.8979,241.0949,7980.0
2021-01-12 14:05:00,257.02,257.09,256.85,256.93,1840.0,241.0949,241.1606,240.9355,241.0105,1840.0
2021-01-12 14:10:00,257.0,257.08,256.8,256.8,4087.0,241.0762,241.1512,240.8886,240.8886,4087.0
2021-01-12 14:15:00,256.85,256.91,256.63,256.74,37883.0,240.9355,240.9917,240.7291,240.8323,37883.0
2021-01-12 14:20:00,256.74,256.79,256.54,256.63,9188.0,240.8323,240.8792,240.6447,240.7291,9188.0
2021-01-12 14:25:00,256.62,256.74,256.5,256.59,4693.0,240.7197,240.8323,240.6071,240.6916,4693.0
2021-01-12 14:30:00,256.59,256.71,256.19,256.46,63072.0,240.6916,240.8041,240.3164,240.5696,63072.0
2021-01-12 14:35:00,256.43,256.47,256.04,256.16,51628.0,240.5415,240.579,240.1756,240.2882,51628.0
2021-01-12 14:40:00,256.11,256.11,255.77,255.87,2300.0,240.2413,240.2413,239.9224,240.0162,2300.0
2021-01-12 14:45:00,255.83,255.99,255.69,255.82,4118.0,239.9787,240.1287,239.8473,239.9693,4118.0
2021-01-12 14:50:00,255.76,255.76,255.52,255.7,4049.0,239.913,239.913,239.6879,239.8567,4049.0
2021-01-12 14:55:00,255.67,255.97,255.65,255.94,4078.0,239.8286,240.11,239.8098,240.0818,4078.0
2021-01-12 15:00:00,255.99,256.45,255.96,256.44,3204.0,240.1287,240.5602,240.1006,240.5509,3204.0
2021-01-12 15:05:00,256.41,256.41,256.05,256.25,5280.0,240.5227,240.5227,240.185,240.3726,5280.0
2021-01-12 15:10:00,256.27,256.48,255.85,255.85,4980.0,240.3914,240.5884,239.9974,239.9974,4980.0
2021-01-12 15:15:00,255.91,256.27,255.91,256.18,3313.0,240.0537,240.3914,240.0537,240.307,3313.0
2021-01-12 15:20:00,256.22,256.32,255.99,255.99,4447.0,240.3445,240.4383,240.1287,240.1287,4447.0
2021-01-12 15:25:00,255.99,255.99,255.72,255.75,5932.0,240.1287,240.1287,239.8755,239.9036,5932.0
2021-01-12 15:30:00,255.73,255.9,255.65,255.74,6638.0,239.8849,240.0443,239.8098,239.8942,6638.0
2021-01-12 15:35:00,255.74,255.76,255.57,255.73,8366.0,239.8942,239.913,239.7348,239.8849,8366.0
2021-01-12 15:40:00,255.69,255.76,255.44,255.44,9123.0,239.8473,239.913,239.6128,239.6128,9123.0
2021-01-12 15:45:00,255.44,255.56,255.24,255.52,25348.0,239.6128,239.7254,239.4252,239.6879,25348.0
2021-01-12 15:50:00,255.58,255.82,255.42,255.54,28311.0,239.7441,239.9693,239.5941,239.7066,28311.0
2021-01-12 15:55:00,255.6,256.02,255.41,255.52,52050.0,239.7629,240.1569,239.5847,239.6879,52050.0
2021-01-13 09:30:00,253.79,254.93,253.59,254.23,31841.0,238.0651,239.1344,237.8774,238.4778,31841.0
2021-01-13 09:35:00,253.9,254.94,253.87,254.94,26412.0,238.1682,239.1438,238.1401,239.1438,26412.0
2021-01-13 09:40:00,254.82,254.85,254.03,254.34,8545.0,239.0312,239.0594,238.2902,238.581,8545.0
2021-01-13 09:45:00,254.22,254.35,253.7,253.71,3733.0,238.4684,238.5904,237.9806,237.99,3733.0
2021-01-13 09:50:00,253.87,254.24,253.71,253.84,8386.0,238.1401,238.4872,237.99,238.112,8386.0
2021-01-13 09:55:00,253.77,253.89,253.53,253.68,9722.0,238.0463,238.1589,237.8212,237.9619,9722.0
2021-01-13 10:00:00,253.69,253.69,253.17,253.2,10443.0,237.9713,237.9713,237.4835,237.5116,10443.0
2021-01-13 10:05:00,253.18,253.26,252.85,253.16,7293.0,237.4929,237.5679,237.1833,237.4741,7293.0
2021-01-13 10:10:00,253.17,253.25,252.56,252.74,4663.0,237.4835,237.5585,236.9113,237.0801,4663.0
2021-01-13 10:15:00,252.87,252.98,252.7,252.71,12719.0,237.2021,237.3052,237.0426,237.052,12719.0
2021-01-13 10:20:00,252.86,253.9,252.76,253.9,15069.0,237.1927,238.1682,237.0989,238.1682,15069.0
2021-01-13 10:25:00,253.9,254.79,253.85,254.78,14795.0,238.1682,239.0031,238.1213,238.9937,14795.0
2021-01-13 10:30:00,254.85,255.15,254.72,254.9,9292.0,239.0594,239.3408,238.9374,239.1063,9292.0
2021-01-13 10:35:00,254.93,255.35,254.82,255.35,4402.0,239.1344,239.5284,239.0312,239.5284,4402.0
2021-01-13 10:40:00,255.25,255.33,255.14,255.18,3690.0,239.4346,239.5096,239.3314,239.3689,3690.0
2021-01-13 10:45:00,255.2,255.54,255.06,255.46,8428.0,239.3877,239.7066,239.2564,239.6316,8428.0
2021-01-13 10:50:00,255.43,255.45,255.0,255.28,7325.0,239.6034,239.6222,239.2001,239.4627,7325.0
2021-01-13 10:55:00,255.28,255.62,255.28,255.47,18904.0,239.4627,239.7817,239.4627,239.641,18904.0
2021-01-13 11:00:00,255.52,256.11,255.52,256.03,8957.0,239.6879,240.2413,239.6879,240.1663,8957.0
2021-01-13 11:05:00,256.04,256.18,255.98,256.17,6807.0,240.1756,240.307,240.1194,240.2976,6807.0
2021-01-13 11:10:00,256.13,256.3,255.98,256.2,8504.0,240.2601,240.4195,240.1194,240.3257,8504.0
2021-01-13 11:15:00,256.22,256.28,256.0,256.26,5857.0,240.3445,240.4008,240.1381,240.382,5857.0
2021-01-13 11:20:00,256.33,256.55,256.21,256.3,4919.0,240.4477,240.654,240.3351,240.4195,4919.0
2021-01-13 11:25:00,256.26,256.64,256.15,256.63,4540.0,240.382,240.7385,240.2788,240.7291,4540.0
2021-01-13 11:30:00,256.5,256.61,256.39,256.47,4983.0,240.6071,240.7103,240.504,240.579,4983.0
2021-01-13 11:35:00,256.45,256.8,256.44,256.65,6357.0,240.5602,240.8886,240.5509,240.7478,6357.0
2021-01-13 11:40:00,256.68,257.32,256.68,257.28,6332.0,240.776,241.3763,240.776,241.3388,6332.0
2021-01-13 11:45:00,257.25,257.3,256.98,257.26,4395.0,241.3107,241.3576,241.0574,241.3201,4395.0
2021-01-13 11:50:00,257.29,257.29,256.71,256.71,9123.0,241.3482,241.3482,240.8041,240.8041,9123.0
2021-01-13 11:55:00,256.75,256.84,256.49,256.54,10384.0,240.8417,240.9261,240.5978,240.6447,10384.0
2021-01-13 12:00:00,256.53,256.6,256.45,256.53,3161.0,240.6353,240.7009,240.5602,240.6353,3161.0
2021-01-13 12:05:00,256.54,256.75,256.44,256.6,6613.0,240.6447,240.8417,240.5509,240.7009,6613.0
2021-01-13 12:10:00,256.58,256.68,256.11,256.33,5080.0,240.6822,240.776,240.2413,240.4477,5080.0
2021-01-13 12:15:00,256.31,256.5,256.3,256.37,2305.0,240.4289,240.6071,240.4195,240.4852,2305.0
2021-01-13 12:20:00,256.32,256.35,255.97,256.1,9349.0,240.4383,240.4664,240.11,240.2319,9349.0
2021-01-13 12:25:00,256.06,256.14,255.92,256.1,4516.0,240.1944,240.2694,240.0631,240.2319,4516.0
2021-01-13 12:30:00,256.15,256.28,256.05,256.28,1870.0,240.2788,240.4008,240.185,240.4008,1870.0
2021-01-13 12:35:00,256.22,256.47,256.22,256.44,8150.0,240.3445,240.579,240.3445,240.5509,8150.0
2021-01-13 12:40:00,256.45,256.51,256.31,256.35,7292.0,240.5602,240.6165,240.4289,240.4664,7292.0
2021-01-13 12:45:00,256.35,256.41,256.34,256.35,2969.0,240.4664,240.5227,240.4571,240.4664,2969.0
2021-01-13 12:50:00,256.35,256.67,256.3,256.65,6712.0,240.4664,240.7666,240.4195,240.7478,6712.0
2021-01-13 12:55:00,256.55,256.66,256.5,256.58,4610.0,240.654,240.7572,240.6071,240.6822,4610.0
2021-01-13 13:00:00,256.55,256.59,256.39,256.5,6923.0,240.654,240.6916,240.504,240.6071,6923.0
2021-01-13 13:05:00,256.5,256.97,256.5,256.97,8027.0,240.6071,241.048,240.6071,241.048,8027.0
2021-01-13 13:10:00,256.96,257.51,256.95,257.45,11961.0,241.0386,241.5546,241.0293,241.4983,11961.0
2021-01-13 13:15:00,257.45,257.84,257.43,257.48,7077.0,241.4983,241.8641,241.4795,241.5264,7077.0
2021-01-13 13:20:00,257.54,257.8,257.52,257.8,800.0,241.5827,241.8266,241.5639,241.8266,800.0
2021-01-13 13:25:00,257.8,257.93,257.64,257.64,5422.0,241.8266,241.9485,241.6765,241.6765,5422.0
2021-01-13 13:30:00,257.75,257.81,257.7,257.74,2823.0,241.7797,241.836,241.7328,241.7703,2823.0
2021-01-13 13:35:00,257.67,257.68,257.19,257.23,8125.0,241.7046,241.714,241.2544,241.2919,8125.0
2021-01-13 13:40:00,257.26,257.31,257.0,257.0,2782.0,241.3201,241.367,241.0762,241.0762,2782.0
2021-01-13 13:45:00,257.1,257.2,256.93,257.12,3123.0,241.17,241.2638,241.0105,241.1887,3123.0
2021-01-13 13:50:00,257.12,257.2,257.06,257.14,3808.0,241.1887,241.2638,241.1324,241.2075,3808.0
2021-01-13 13:55:00,257.13,257.25,257.1,257.25,2612.0,241.1981,241.3107,241.17,241.3107,2612.0
2021-01-13 14:00:00,257.16,257.32,256.88,257.25,8542.0,241.2262,241.3763,240.9636,241.3107,8542.0
2021-01-13 14:05:00,257.18,257.5,257.18,257.5,3571.0,241.245,241.5452,241.245,241.5452,3571.0
2021-01-13 14:10:00,257.54,257.55,257.35,257.55,5956.0,241.5827,241.5921,241.4045,241.5921,5956.0
2021-01-13 14:15:00,257.55,257.56,257.42,257.53,6853.0,241.5921,241.6015,241.4701,241.5733,6853.0
2021-01-13 14:20:00,257.51,258.25,257.46,258.19,9671.0,241.5546,242.2487,241.5077,242.1924,9671.0
2021-01-13 14:25:00,258.27,258.42,258.27,258.37,3008.0,242.2675,242.4082,242.2675,242.3613,3008.0
2021-01-13 14:30:00,258.39,258.66,258.23,258.42,5163.0,242.38,242.6333,242.23,242.4082,5163.0
2021-01-13 14:35:00,258.35,258.35,258.14,258.17,3836.0,242.3425,242.3425,242.1455,242.1737,3836.0
2021-01-13 14:40:00,258.19,258.25,257.5,257.61,7942.0,242.1924,242.2487,241.5452,241.6484,7942.0
2021-01-13 14:45:00,257.49,257.7,257.47,257.59,2685.0,241.5358,241.7328,241.517,241.6296,2685.0
2021-01-13 14:50:00,257.71,257.77,257.62,257.67,13819.0,241.7422,241.7985,241.6577,241.7046,13819.0
2021-01-13 14:55:00,257.62,257.77,257.47,257.77,6055.0,241.6577,241.7985,241.517,241.7985,6055.0
2021-01-13 15:00:00,257.76,257.77,257.38,257.47,5445.0,241.7891,241.7985,241.4326,241.517,5445.0
2021-01-13 15:05:00,257.44,257.45,256.9,256.96,9608.0,241.4889,241.4983,240.9824,241.0386,9608.0
2021-01-13 15:10:00,256.95,257.35,256.95,257.3,5216.0,241.0293,241.4045,241.0293,241.3576,5216.0
2021-01-13 15:15:00,257.3,257.53,257.3,257.41,5637.0,241.3576,241.5733,241.3576,241.4608,5637.0
2021-01-13 15:20:00,257.38,257.54,257.28,257.28,10982.0,241.4326,241.5827,241.3388,241.3388,10982.0
2021-01-13 15:25:00,257.2,257.25,256.46,256.55,16485.0,241.2638,241.3107,240.5696,240.654,16485.0
2021-01-13 15:30:00,256.49,256.97,256.49,256.85,9543.0,240.5978,241.048,240.5978,240.9355,9543.0
2021-01-13 15:35:00,256.87,256.97,256.45,256.97,8490.0,240.9542,241.048,240.5602,241.048,8490.0
2021-01-13 15:40:00,256.94,257.11,256.94,257.09,7600.0,241.0199,241.1793,241.0199,241.1606,7600.0
2021-01-13 15:45:00,257.09,257.12,256.82,256.89,13575.0,241.1606,241.1887,240.9073,240.973,13575.0
2021-01-13 15:50:00,256.84,257.14,256.71,256.72,21598.0,240.9261,241.2075,240.8041,240.8135,21598.0
2021-01-13 15:55:00,256.68,256.84,256.45,256.66,37494.0,240.776,240.9261,240.5602,240.7572,37494.0
2021-01-14 09:30:00,258.38,258.41,257.21,257.61,23345.0,242.3707,242.3988,241.2732,241.6484,23345.0
2021-01-14 09:35:00,257.25,257.77,256.56,257.59,18346.0,241.3107,241.7985,240.6634,241.6296,18346.0
2021-01-14 09:40:00,257.57,257.94,257.22,257.25,7301.0,241.6108,241.9579,241.2825,241.3107,7301.0
2021-01-14 09:45:00,257.36,257.38,256.78,256.78,4978.0,241.4139,241.4326,240.8698,240.8698,4978.0
2021-01-14 09:50:00,256.93,256.94,256.0,256.0,4700.0,241.0105,241.0199,240.1381,240.1381,4700.0
2021-01-14 09:55:00,256.17,256.84,256.08,256.25,5552.0,240.2976,240.9261,240.2132,240.3726,5552.0
2021-01-14 10:00:00,256.28,256.48,256.16,256.48,3424.0,240.4008,240.5884,240.2882,240.5884,3424.0
2021-01-14 10:05:00,256.34,256.65,256.18,256.4,4687.0,240.4571,240.7478,240.307,240.5133,4687.0
2021-01-14 10:10:00,256.4,256.4,256.05,256.07,2572.0,240.5133,240.5133,240.185,240.2038,2572.0
2021-01-14 10:15:00,256.04,256.05,255.79,256.05,3908.0,240.1756,240.185,239.9411,240.185,3908.0
2021-01-14 10:20:00,256.05,256.05,255.68,255.81,1242.0,240.185,240.185,239.838,239.9599,1242.0
2021-01-14 10:25:00,255.68,255.68,255.4,255.41,1471.0,239.838,239.838,239.5753,239.5847,1471.0
2021-01-14 10:30:00,255.25,255.53,255.14,255.15,4228.0,239.4346,239.6972,239.3314,239.3408,4228.0
2021-01-14 10:35:00,255.12,255.12,254.47,254.62,3936.0,239.3126,239.3126,238.7029,238.8436,3936.0
2021-01-14 10:40:00,254.61,254.91,254.6,254.91,2501.0,238.8342,239.1157,238.8249,239.1157,2501.0
2021-01-14 10:45:00,254.99,255.01,254.72,254.73,2210.0,239.1907,239.2095,238.9374,238.9468,2210.0
2021-01-14 10:50:00,254.73,254.92,254.37,254.37,7635.0,238.9468,239.125,238.6091,238.6091,7635.0
2021-01-14 10:55:00,254.15,254.17,253.71,253.77,1712.0,238.4027,238.4215,237.99,238.0463,1712.0
2021-01-14 11:00:00,253.75,253.92,253.26,253.37,7498.0,238.0275,238.187,237.5679,237.6711,7498.0
2021-01-14 11:05:00,253.3,253.59,253.18,253.4,5532.0,237.6054,237.8774,237.4929,237.6992,5532.0
2021-01-14 11:10:00,253.32,253.58,253.11,253.3,6127.0,237.6242,237.8681,237.4272,237.6054,6127.0
2021-01-14 11:15:00,253.39,253.49,253.19,253.2,2668.0,237.6898,237.7836,237.5022,237.5116,2668.0
2021-01-14 11:20:00,253.19,253.57,253.07,253.57,11261.0,237.5022,237.8587,237.3897,237.8587,11261.0
2021-01-14 11:25:00,253.58,253.81,253.44,253.44,3460.0,237.8681,238.0838,237.7367,237.7367,3460.0
2021-01-14 11:30:00,253.65,253.82,253.46,253.46,4286.0,237.9337,238.0932,237.7555,237.7555,4286.0
2021-01-14 11:35:00,253.37,254.07,253.36,254.03,3916.0,237.6711,238.3277,237.6617,238.2902,3916.0
2021-01-14 11:40:00,254.04,254.56,253.93,254.55,6715.0,238.2996,238.7873,238.1964,238.778,6715.0
2021-01-14 11:45:00,254.55,254.57,254.09,254.19,5608.0,238.778,238.7967,238.3465,238.4403,5608.0
2021-01-14 11:50:00,254.02,254.08,253.75,253.97,5936.0,238.2808,238.3371,238.0275,238.2339,5936.0
2021-01-14 11:55:00,253.77,253.77,253.26,253.26,2992.0,238.0463,238.0463,237.5679,237.5679,2992.0
2021-01-14 12:00:00,253.2,253.22,252.64,252.76,10306.0,237.5116,237.5304,236.9863,237.0989,10306.0
2021-01-14 12:05:00,252.59,252.78,252.47,252.6,6433.0,236.9394,237.1176,236.8268,236.9488,6433.0
2021-01-14 12:10:00,252.51,252.68,252.36,252.68,7255.0,236.8644,237.0238,236.7237,237.0238,7255.0
2021-01-14 12:15:00,252.61,252.63,252.4,252.58,4148.0,236.9582,236.9769,236.7612,236.93,4148.0
2021-01-14 12:20:00,252.63,252.79,252.61,252.74,23429.0,236.9769,237.127,236.9582,237.0801,23429.0
2021-01-14 12:25:00,252.69,252.83,252.58,252.81,4405.0,237.0332,237.1645,236.93,237.1458,4405.0
2021-01-14 12:30:00,252.81,253.01,252.67,253.0,10935.0,237.1458,237.3334,237.0145,237.324,10935.0
2021-01-14 12:35:00,252.93,253.0,252.76,252.95,1700.0,237.2583,237.324,237.0989,237.2771,1700.0
2021-01-14 12:40:00,252.9,253.04,252.83,252.87,6798.0,237.2302,237.3615,237.1645,237.2021,6798.0
2021-01-14 12:45:00,252.88,253.08,252.73,252.88,9052.0,237.2114,237.399,237.0707,237.2114,9052.0
2021-01-14 12:50:00,253.03,253.09,253.0,253.09,3409.0,237.3521,237.4084,237.324,237.4084,3409.0
2021-01-14 12:55:00,253.13,253.34,253.09,253.28,7709.0,237.4459,237.6429,237.4084,237.5867,7709.0
2021-01-14 13:00:00,253.29,253.45,253.23,253.45,2507.0,237.596,237.7461,237.5398,237.7461,2507.0
2021-01-14 13:05:00,253.46,253.8,253.46,253.74,2510.0,237.7555,238.0744,237.7555,238.0182,2510.0
2021-01-14 13:10:00,253.73,253.73,253.54,253.66,3528.0,238.0088,238.0088,237.8305,237.9431,3528.0
2021-01-14 13:15:00,253.5,253.61,253.47,253.61,2931.0,237.793,237.8962,237.7649,237.8962,2931.0
2021-01-14 13:20:00,253.53,253.78,253.37,253.66,4752.0,237.8212,238.0557,237.6711,237.9431,4752.0
2021-01-14 13:25:00,253.57,253.57,253.3,253.31,1250.0,237.8587,237.8587,237.6054,237.6148,1250.0
2021-01-14 13:30:00,253.31,253.53,253.31,253.53,3011.0,237.6148,237.8212,237.6148,237.8212,3011.0
2021-01-14 13:35:00,253.53,253.82,253.5,253.82,3271.0,237.8212,238.0932,237.793,238.0932,3271.0
2021-01-14 13:40:00,253.76,253.93,253.73,253.86,5056.0,238.0369,238.1964,238.0088,238.1307,5056.0
2021-01-14 13:45:00,253.79,254.12,253.79,254.12,3442.0,238.0651,238.3746,238.0651,238.3746,3442.0
2021-01-14 13:50:00,254.03,254.13,253.94,253.95,5000.0,238.2902,238.384,238.2058,238.2151,5000.0
2021-01-14 13:55:00,253.89,254.07,253.76,253.77,10982.0,238.1589,238.3277,238.0369,238.0463,10982.0
2021-01-14 14:00:00,253.75,254.02,253.74,253.98,5044.0,238.0275,238.2808,238.0182,238.2433,5044.0
2021-01-14 14:05:00,254.01,254.28,254.01,254.26,6574.0,238.2714,238.5247,238.2714,238.5059,6574.0
2021-01-14 14:10:00,254.21,254.26,253.87,253.89,2400.0,238.459,238.5059,238.1401,238.1589,2400.0
2021-01-14 14:15:00,253.94,253.97,253.74,253.81,1400.0,238.2058,238.2339,238.0182,238.0838,1400.0
2021-01-14 14:20:00,253.73,253.73,253.45,253.45,1800.0,238.0088,238.0088,237.7461,237.7461,1800.0
2021-01-14 14:25:00,253.29,253.36,253.13,253.31,3675.0,237.596,237.6617,237.4459,237.6148,3675.0
2021-01-14 14:30:00,253.3,253.69,253.26,253.39,6704.0,237.6054,237.9713,237.5679,237.6898,6704.0
2021-01-14 14:35:00,253.36,253.47,253.35,253.44,12123.0,237.6617,237.7649,237.6523,237.7367,12123.0
2021-01-14 14:40:00,253.36,253.38,252.79,252.79,3306.0,237.6617,237.6805,237.127,237.127,3306.0
2021-01-14 14:45:00,252.91,252.91,252.41,252.41,4057.0,237.2396,237.2396,236.7706,236.7706,4057.0
2021-01-14 14:50:00,252.25,252.44,252.17,252.29,7865.0,236.6205,236.7987,236.5454,236.658,7865.0
2021-01-14 14:55:00,252.39,252.39,252.21,252.21,3892.0,236.7518,236.7518,236.583,236.583,3892.0
2021-01-14 15:00:00,252.31,252.58,252.27,252.39,7561.0,236.6768,236.93,236.6392,236.7518,7561.0
2021-01-14 15:05:00,252.39,252.39,251.71,251.91,8908.0,236.7518,236.7518,236.1139,236.3015,8908.0
2021-01-14 15:10:00,251.84,251.84,251.48,251.66,7712.0,236.2359,236.2359,235.8982,236.067,7712.0
2021-01-14 15:15:00,251.65,251.72,251.2,251.2,9481.0,236.0577,236.1233,235.6355,235.6355,9481.0
2021-01-14 15:20:00,251.3,251.68,251.23,251.3,17879.0,235.7293,236.0858,235.6637,235.7293,17879.0
2021-01-14 15:25:00,251.34,251.34,250.91,250.93,6433.0,235.7669,235.7669,235.3635,235.3823,6433.0
2021-01-14 15:30:00,250.94,251.24,250.93,250.98,11827.0,235.3916,235.6731,235.3823,235.4292,11827.0
2021-01-14 15:35:00,250.92,251.25,250.91,250.99,13180.0,235.3729,235.6824,235.3635,235.4385,13180.0
2021-01-14 15:40:00,250.99,251.04,250.64,250.89,16281.0,235.4385,235.4854,235.1102,235.3447,16281.0
2021-01-14 15:45:00,250.91,251.16,250.67,250.84,19655.0,235.3635,235.598,235.1384,235.2978,19655.0
2021-01-14 15:50:00,250.86,250.86,250.01,250.21,30894.0,235.3166,235.3166,234.5193,234.7069,30894.0
2021-01-14 15:55:00,250.21,250.48,249.76,250.02,81417.0,234.7069,234.9601,234.2848,234.5286,81417.0
2021-01-15 09:30:00,249.5,250.0,248.88,249.41,99167.0,234.0409,234.5099,233.4593,233.9564,99167.0
2021-01-15 09:35:00,249.25,249.53,248.52,249.53,16731.0,233.8064,234.069,233.1216,234.069,16731.0
2021-01-15 09:40:00,249.56,250.16,249.42,249.66,17513.0,234.0971,234.66,233.9658,234.191,17513.0
2021-01-15 09:45:00,249.47,249.47,248.53,248.62,5862.0,234.0127,234.0127,233.131,233.2154,5862.0
2021-01-15 09:50:00,248.51,248.82,248.12,248.78,13491.0,233.1122,233.403,232.7464,233.3655,13491.0
2021-01-15 09:55:00,248.82,249.71,248.81,249.42,16291.0,233.403,234.2379,233.3936,233.9658,16291.0
2021-01-15 10:00:00,249.7,251.14,249.7,250.04,11755.0,234.2285,235.5793,234.2285,234.5474,11755.0
2021-01-15 10:05:00,249.56,249.89,249.19,249.74,12717.0,234.0971,234.4067,233.7501,234.266,12717.0
2021-01-15 10:10:00,249.6,249.94,249.45,249.65,4884.0,234.1347,234.4536,233.994,234.1816,4884.0
2021-01-15 10:15:00,249.78,249.78,249.16,249.17,17399.0,234.3035,234.3035,233.7219,233.7313,17399.0
2021-01-15 10:20:00,249.09,249.2,248.15,248.42,8688.0,233.6563,233.7595,232.7745,233.0278,8688.0
2021-01-15 10:25:00,248.42,249.36,248.42,249.36,6761.0,233.0278,233.9095,233.0278,233.9095,6761.0
2021-01-15 10:30:00,249.3,249.99,249.29,249.85,9743.0,233.8533,234.5005,233.8439,234.3692,9743.0
2021-01-15 10:35:00,249.93,250.21,249.73,250.06,6313.0,234.4442,234.7069,234.2566,234.5662,6313.0
2021-01-15 10:40:00,250.28,250.4,249.94,250.01,9012.0,234.7725,234.8851,234.4536,234.5193,9012.0
2021-01-15 10:45:00,250.13,250.16,249.35,249.6,6820.0,234.6318,234.66,233.9002,234.1347,6820.0
2021-01-15 10:50:00,249.55,249.55,249.12,249.31,6975.0,234.0878,234.0878,233.6844,233.8626,6975.0
2021-01-15 10:55:00,249.28,249.46,249.12,249.41,5618.0,233.8345,234.0033,233.6844,233.9564,5618.0
2021-01-15 11:00:00,249.41,249.82,249.1,249.59,14045.0,233.9564,234.341,233.6656,234.1253,14045.0
2021-01-15 11:05:00,249.52,249.52,249.25,249.4,7338.0,234.0596,234.0596,233.8064,233.9471,7338.0
2021-01-15 11:10:00,249.53,249.79,249.36,249.44,7260.0,234.069,234.3129,233.9095,233.9846,7260.0
2021-01-15 11:15:00,249.3,249.51,249.06,249.51,3893.0,233.8533,234.0502,233.6281,234.0502,3893.0
2021-01-15 11:20:00,249.48,249.64,249.29,249.53,14084.0,234.0221,234.1722,233.8439,234.069,14084.0
2021-01-15 11:25:00,249.57,250.04,249.56,250.04,4422.0,234.1065,234.5474,234.0971,234.5474,4422.0
2021-01-15 11:30:00,249.91,250.1,249.72,249.77,15931.0,234.4255,234.6037,234.2472,234.2941,15931.0
2021-01-15 11:35:00,249.67,249.9,249.65,249.68,8408.0,234.2003,234.4161,234.1816,234.2097,8408.0
2021-01-15 11:40:00,249.74,249.92,249.63,249.76,8440.0,234.266,234.4348,234.1628,234.2848,8440.0
2021-01-15 11:45:00,249.76,250.3,249.75,250.27,22035.0,234.2848,234.7913,234.2754,234.7632,22035.0
2021-01-15 11:50:00,250.26,250.26,249.7,249.81,4002.0,234.7538,234.7538,234.2285,234.3317,4002.0
2021-01-15 11:55:00,249.82,250.33,249.81,250.33,6068.0,234.341,234.8194,234.3317,234.8194,6068.0
2021-01-15 12:00:00,250.31,250.31,249.94,250.3,4654.0,234.8007,234.8007,234.4536,234.7913,4654.0
2021-01-15 12:05:00,250.53,250.53,250.01,250.01,17409.0,235.007,235.007,234.5193,234.5193,17409.0
2021-01-15 12:10:00,250.01,250.01,249.41,249.54,3265.0,234.5193,234.5193,233.9564,234.0784,3265.0
2021-01-15 12:15:00,249.49,249.81,249.47,249.75,3357.0,234.0315,234.3317,234.0127,234.2754,3357.0
2021-01-15 12:20:00,249.72,249.84,249.45,249.83,9469.0,234.2472,234.3598,233.994,234.3504,9469.0
2021-01-15 12:25:00,249.7,249.82,249.51,249.51,5802.0,234.2285,234.341,234.0502,234.0502,5802.0
2021-01-15 12:30:00,249.51,249.93,249.35,249.72,5661.0,234.0502,234.4442,233.9002,234.2472,5661.0
2021-01-15 12:35:00,249.81,250.0,249.7,250.0,3668.0,234.3317,234.5099,234.2285,234.5099,3668.0
2021-01-15 12:40:00,250.09,250.14,249.87,250.13,19796.0,234.5943,234.6412,234.3879,234.6318,19796.0
2021-01-15 12:45:00,250.16,250.25,249.91,249.91,6557.0,234.66,234.7444,234.4255,234.4255,6557.0
2021-01-15 12:50:00,249.94,250.01,249.6,249.78,4383.0,234.4536,234.5193,234.1347,234.3035,4383.0
2021-01-15 12:55:00,249.68,249.89,249.55,249.68,5421.0,234.2097,234.4067,234.0878,234.2097,5421.0
2021-01-15 13:00:00,249.66,249.66,249.18,249.18,3851.0,234.191,234.191,233.7407,233.7407,3851.0
2021-01-15 13:05:00,249.19,249.26,248.87,249.16,8938.0,233.7501,233.8157,233.4499,233.7219,8938.0
2021-01-15 13:10:00,249.16,249.16,248.96,249.13,3709.0,233.7219,233.7219,233.5343,233.6938,3709.0
2021-01-15 13:15:00,249.31,249.55,249.26,249.39,11061.0,233.8626,234.0878,233.8157,233.9377,11061.0
2021-01-15 13:20:00,249.48,249.66,249.41,249.53,18848.0,234.0221,234.191,233.9564,234.069,18848.0
2021-01-15 13:25:00,249.56,249.64,249.47,249.56,2622.0,234.0971,234.1722,234.0127,234.0971,2622.0
2021-01-15 13:30:00,249.5,249.55,249.25,249.55,14065.0,234.0409,234.0878,233.8064,234.0878,14065.0
2021-01-15 13:35:00,249.48,249.71,249.4,249.71,8979.0,234.0221,234.2379,233.9471,234.2379,8979.0
2021-01-15 13:40:00,249.71,250.0,249.57,250.0,7722.0,234.2379,234.5099,234.1065,234.5099,7722.0
2021-01-15 13:45:00,249.86,250.43,249.86,250.11,7127.0,234.3786,234.9132,234.3786,234.6131,7127.0
2021-01-15 13:50:00,250.08,250.21,249.9,250.17,12234.0,234.5849,234.7069,234.4161,234.6694,12234.0
2021-01-15 13:55:00,250.06,250.36,249.92,250.3,5159.0,234.5662,234.8476,234.4348,234.7913,5159.0
2021-01-15 14:00:00,250.24,250.25,249.95,249.99,11563.0,234.735,234.7444,234.463,234.5005,11563.0
2021-01-15 14:05:00,250.0,250.04,249.79,249.85,9231.0,234.5099,234.5474,234.3129,234.3692,9231.0
2021-01-15 14:10:00,249.86,250.03,249.85,250.03,7833.0,234.3786,234.538,234.3692,234.538,7833.0
2021-01-15 14:15:00,250.03,250.12,249.83,249.93,8293.0,234.538,234.6225,234.3504,234.4442,8293.0
2021-01-15 14:20:00,249.9,250.03,249.85,249.9,6558.0,234.4161,234.538,234.3692,234.4161,6558.0
2021-01-15 14:25:00,249.94,250.04,249.86,249.95,12836.0,234.4536,234.5474,234.3786,234.463,12836.0
2021-01-15 14:30:00,249.98,250.18,249.96,250.05,5762.0,234.4911,234.6787,234.4724,234.5568,5762.0
2021-01-15 14:35:00,250.05,250.2,249.92,250.07,7252.0,234.5568,234.6975,234.4348,234.5755,7252.0
2021-01-15 14:40:00,250.07,250.12,249.63,249.82,7481.0,234.5755,234.6225,234.1628,234.341,7481.0
2021-01-15 14:45:00,249.85,249.86,249.71,249.77,5533.0,234.3692,234.3786,234.2379,234.2941,5533.0
2021-01-15 14:50:00,249.72,249.84,249.34,249.4,4943.0,234.2472,234.3598,233.8908,233.9471,4943.0
2021-01-15 14:55:00,249.44,249.57,249.26,249.27,9685.0,233.9846,234.1065,233.8157,233.8251,9685.0
2021-01-15 15:00:00,249.3,249.3,248.97,249.03,10496.0,233.8533,233.8533,233.5437,233.6,10496.0
2021-01-15 15:05:00,249.03,249.03,248.71,248.78,7685.0,233.6,233.6,233.2998,233.3655,7685.0
2021-01-15 15:10:00,248.78,249.5,248.78,249.31,18135.0,233.3655,234.0409,233.3655,233.8626,18135.0
2021-01-15 15:15:00,249.47,249.97,249.45,249.92,8631.0,234.0127,234.4817,233.994,234.4348,8631.0
2021-01-15 15:20:00,249.87,250.1,249.8,250.07,10176.0,234.3879,234.6037,234.3223,234.5755,10176.0
2021-01-15 15:25:00,250.1,250.12,249.74,249.85,11380.0,234.6037,234.6225,234.266,234.3692,11380.0
2021-01-15 15:30:00,249.86,249.86,249.11,249.41,11685.0,234.3786,234.3786,233.675,233.9564,11685.0
2021-01-15 15:35:00,249.41,249.66,249.33,249.42,17448.0,233.9564,234.191,233.8814,233.9658,17448.0
2021-01-15 15:40:00,249.42,249.8,248.91,248.92,19229.0,233.9658,234.3223,233.4874,233.4968,19229.0
2021-01-15 15:45:00,248.96,249.55,248.91,249.48,28930.0,233.5343,234.0878,233.4874,234.0221,28930.0
2021-01-15 15:50:00,249.55,249.55,249.23,249.32,23610.0,234.0878,234.0878,233.7876,233.872,23610.0
2021-01-15 15:55:00,249.32,249.58,248.81,249.28,112152.0,233.872,234.1159,233.3936,233.8345,112152.0
2021-01-19 09:30:00,249.0,249.83,245.88,249.3,79575.0,233.5718,234.3504,230.6452,233.8533,79575.0
2021-01-19 09:35:00,249.0,249.67,248.49,249.67,23603.0,233.5718,234.2003,233.0934,234.2003,23603.0
2021-01-19 09:40:00,249.44,249.47,248.8,248.98,16636.0,233.9846,234.0127,233.3842,233.5531,16636.0
2021-01-19 09:45:00,248.95,249.21,248.42,248.47,13470.0,233.5249,233.7688,233.0278,233.0747,13470.0
2021-01-19 09:50:00,248.55,248.6,247.97,248.47,11215.0,233.1497,233.1966,232.6057,233.0747,11215.0
2021-01-19 09:55:00,248.32,248.85,248.32,248.81,10853.0,232.934,233.4311,232.934,233.3936,10853.0
2021-01-19 10:00:00,248.81,248.91,248.36,248.57,31581.0,233.3936,233.4874,232.9715,233.1685,31581.0
2021-01-19 10:05:00,248.52,248.98,248.51,248.89,9158.0,233.1216,233.5531,233.1122,233.4687,9158.0
2021-01-19 10:10:00,248.85,248.87,248.31,248.31,14635.0,233.4311,233.4499,232.9246,232.9246,14635.0
2021-01-19 10:15:00,248.3,248.6,248.17,248.59,11286.0,232.9152,233.1966,232.7933,233.1872,11286.0
2021-01-19 10:20:00,248.51,248.94,248.27,248.78,8582.0,233.1122,233.5156,232.8871,233.3655,8582.0
2021-01-19 10:25:00,248.75,249.24,248.73,249.21,5926.0,233.3373,233.797,233.3186,233.7688,5926.0
2021-01-19 10:30:00,249.21,249.55,249.21,249.55,8006.0,233.7688,234.0878,233.7688,234.0878,8006.0
2021-01-19 10:35:00,249.62,250.11,249.55,249.84,5855.0,234.1534,234.6131,234.0878,234.3598,5855.0
2021-01-19 10:40:00,249.75,249.92,249.65,249.73,11130.0,234.2754,234.4348,234.1816,234.2566,11130.0
2021-01-19 10:45:00,249.78,249.8,249.07,249.09,20125.0,234.3035,234.3223,233.6375,233.6563,20125.0
2021-01-19 10:50:00,249.1,249.18,248.97,249.05,15149.0,233.6656,233.7407,233.5437,233.6187,15149.0
2021-01-19 10:55:00,249.05,249.28,248.87,249.22,11875.0,233.6187,233.8345,233.4499,233.7782,11875.0
2021-01-19 11:00:00,249.14,249.28,248.95,249.26,7104.0,233.7032,233.8345,233.5249,233.8157,7104.0
2021-01-19 11:05:00,249.36,249.36,248.95,249.17,4048.0,233.9095,233.9095,233.5249,233.7313,4048.0
2021-01-19 11:10:00,249.18,249.2,248.72,248.77,9552.0,233.7407,233.7595,233.3092,233.3561,9552.0
2021-01-19 11:15:00,248.74,248.96,248.38,248.57,3403.0,233.328,233.5343,232.9903,233.1685,3403.0
2021-01-19 11:20:00,248.59,248.7,248.44,248.48,5333.0,233.1872,233.2904,233.0465,233.0841,5333.0
2021-01-19 11:25:00,248.55,248.61,248.24,248.27,5130.0,233.1497,233.206,232.8589,232.8871,5130.0
2021-01-19 11:30:00,248.29,248.39,248.06,248.39,9255.0,232.9058,232.9996,232.6901,232.9996,9255.0
2021-01-19 11:35:00,248.36,248.6,248.3,248.45,14407.0,232.9715,233.1966,232.9152,233.0559,14407.0
2021-01-19 11:40:00,248.43,248.49,247.86,247.93,3612.0,233.0372,233.0934,232.5025,232.5681,3612.0
2021-01-19 11:45:00,247.81,247.83,247.38,247.44,3311.0,232.4556,232.4743,232.0522,232.1085,3311.0
2021-01-19 11:50:00,247.44,247.52,247.38,247.52,6165.0,232.1085,232.1835,232.0522,232.1835,6165.0
2021-01-19 11:55:00,247.48,247.62,247.31,247.39,3070.0,232.146,232.2774,231.9866,232.0616,3070.0
2021-01-19 12:00:00,247.37,247.77,247.33,247.77,3089.0,232.0428,232.4181,232.0053,232.4181,3089.0
2021-01-19 12:05:00,247.77,247.82,247.59,247.82,4303.0,232.4181,232.465,232.2492,232.465,4303.0
2021-01-19 12:10:00,247.83,248.19,247.81,248.19,2513.0,232.4743,232.812,232.4556,232.812,2513.0
2021-01-19 12:15:00,248.12,248.25,247.93,248.18,4360.0,232.7464,232.8683,232.5681,232.8027,4360.0
2021-01-19 12:20:00,248.17,248.27,248.04,248.26,3778.0,232.7933,232.8871,232.6713,232.8777,3778.0
2021-01-19 12:25:00,248.24,248.31,248.03,248.16,5770.0,232.8589,232.9246,232.6619,232.7839,5770.0
2021-01-19 12:30:00,248.1,248.16,247.83,247.91,3011.0,232.7276,232.7839,232.4743,232.5494,3011.0
2021-01-19 12:35:00,247.92,248.02,247.84,247.89,9551.0,232.5588,232.6526,232.4837,232.5306,9551.0
2021-01-19 12:40:00,247.9,248.03,247.78,248.02,5929.0,232.54,232.6619,232.4274,232.6526,5929.0
2021-01-19 12:45:00,248.06,248.06,247.74,247.77,2709.0,232.6901,232.6901,232.3899,232.4181,2709.0
2021-01-19 12:50:00,247.79,247.79,247.56,247.66,5438.0,232.4368,232.4368,232.2211,232.3149,5438.0
2021-01-19 12:55:00,247.6,247.7,247.46,247.57,6429.0,232.2586,232.3524,232.1273,232.2304,6429.0
2021-01-19 13:00:00,247.62,247.62,247.27,247.35,2543.0,232.2774,232.2774,231.949,232.0241,2543.0
2021-01-19 13:05:00,247.29,247.37,247.18,247.33,4253.0,231.9678,232.0428,231.8646,232.0053,4253.0
2021-01-19 13:10:00,247.32,247.39,247.15,247.15,7466.0,231.9959,232.0616,231.8365,231.8365,7466.0
2021-01-19 13:15:00,247.15,247.16,246.82,246.93,8286.0,231.8365,231.8459,231.5269,231.6301,8286.0
2021-01-19 13:20:00,246.94,247.65,246.94,247.59,38567.0,231.6395,232.3055,231.6395,232.2492,38567.0
2021-01-19 13:25:00,247.54,248.03,247.54,247.96,21814.0,232.2023,232.6619,232.2023,232.5963,21814.0
2021-01-19 13:30:00,247.92,248.11,247.77,248.11,14284.0,232.5588,232.737,232.4181,232.737,14284.0
2021-01-19 13:35:00,248.12,248.12,247.89,248.03,6978.0,232.7464,232.7464,232.5306,232.6619,6978.0
2021-01-19 13:40:00,248.04,248.27,247.97,248.1,5994.0,232.6713,232.8871,232.6057,232.7276,5994.0
2021-01-19 13:45:00,248.15,248.16,247.89,248.13,7768.0,232.7745,232.7839,232.5306,232.7558,7768.0
2021-01-19 13:50:00,248.11,248.17,248.02,248.15,2901.0,232.737,232.7933,232.6526,232.7745,2901.0
2021-01-19 13:55:00,248.2,248.23,248.0,248.05,4068.0,232.8214,232.8496,232.6338,232.6807,4068.0
2021-01-19 14:00:00,248.03,248.1,247.74,247.79,16565.0,232.6619,232.7276,232.3899,232.4368,16565.0
2021-01-19 14:05:00,247.76,248.1,247.56,248.01,11301.0,232.4087,232.7276,232.2211,232.6432,11301.0
2021-01-19 14:10:00,248.04,248.33,248.04,248.25,9959.0,232.6713,232.9434,232.6713,232.8683,9959.0
2021-01-19 14:15:00,248.21,248.29,248.19,248.25,3642.0,232.8308,232.9058,232.812,232.8683,3642.0
2021-01-19 14:20:00,248.32,248.41,248.23,248.29,4765.0,232.934,233.0184,232.8496,232.9058,4765.0
2021-01-19 14:25:00,248.4,248.4,247.98,248.06,6101.0,233.009,233.009,232.615,232.6901,6101.0
2021-01-19 14:30:00,248.04,248.16,247.79,248.04,6788.0,232.6713,232.7839,232.4368,232.6713,6788.0
2021-01-19 14:35:00,248.01,248.01,247.76,247.76,5051.0,232.6432,232.6432,232.4087,232.4087,5051.0
2021-01-19 14:40:00,247.82,247.86,247.62,247.77,5419.0,232.465,232.5025,232.2774,232.4181,5419.0
2021-01-19 14:45:00,247.76,247.93,247.63,247.93,4237.0,232.4087,232.5681,232.2867,232.5681,4237.0
2021-01-19 14:50:00,247.84,247.95,247.82,247.87,3313.0,232.4837,232.5869,232.465,232.5119,3313.0
2021-01-19 14:55:00,247.9,248.08,247.89,247.91,7024.0,232.54,232.7088,232.5306,232.5494,7024.0
2021-01-19 15:00:00,247.86,248.05,247.83,247.93,8855.0,232.5025,232.6807,232.4743,232.5681,8855.0
2021-01-19 15:05:00,248.0,248.01,247.77,247.79,17229.0,232.6338,232.6432,232.4181,232.4368,17229.0
2021-01-19 15:10:00,247.88,248.19,247.83,248.19,4777.0,232.5212,232.812,232.4743,232.812,4777.0
2021-01-19 15:15:00,248.09,248.33,248.07,248.32,4318.0,232.7182,232.9434,232.6995,232.934,4318.0
2021-01-19 15:20:00,248.24,248.55,248.12,248.45,8985.0,232.8589,233.1497,232.7464,233.0559,8985.0
2021-01-19 15:25:00,248.49,248.61,248.32,248.36,11937.0,233.0934,233.206,232.934,232.9715,11937.0
2021-01-19 15:30:00,248.31,248.51,248.13,248.23,19206.0,232.9246,233.1122,232.7558,232.8496,19206.0
2021-01-19 15:35:00,248.32,248.51,248.24,248.49,17530.0,232.934,233.1122,232.8589,233.0934,17530.0
2021-01-19 15:40:00,248.49,248.58,248.34,248.34,17732.0,233.0934,233.1779,232.9527,232.9527,17732.0
2021-01-19 15:45:00,248.41,249.0,248.14,248.77,23945.0,233.0184,233.5718,232.7651,233.3561,23945.0
2021-01-19 15:50:00,248.64,249.14,248.48,249.02,32523.0,233.2342,233.7032,233.0841,233.5906,32523.0
2021-01-19 15:55:00,248.97,249.07,248.43,248.43,202669.0,233.5437,233.6375,233.0372,233.0372,202669.0
2021-01-20 09:30:00,251.79,251.79,246.0,250.27,40768.0,236.189,236.189,230.7577,234.7632,40768.0
2021-01-20 09:35:00,250.06,252.62,250.03,252.11,34985.0,234.5662,236.9675,234.538,236.4891,34985.0
2021-01-20 09:40:00,252.19,252.68,251.71,252.35,10818.0,236.5642,237.0238,236.1139,236.7143,10818.0
2021-01-20 09:45:00,252.25,252.5,251.48,251.48,15857.0,236.6205,236.855,235.8982,235.8982,15857.0
2021-01-20 09:50:00,251.52,251.52,250.7,250.96,13723.0,235.9357,235.9357,235.1665,235.4104,13723.0
2021-01-20 09:55:00,250.99,251.54,250.73,251.43,9598.0,235.4385,235.9545,235.1947,235.8513,9598.0
2021-01-20 10:00:00,251.43,252.31,251.36,252.14,4252.0,235.8513,236.6768,235.7856,236.5173,4252.0
2021-01-20 10:05:00,252.23,252.23,251.55,251.56,8172.0,236.6017,236.6017,235.9638,235.9732,8172.0
2021-01-20 10:10:00,251.6,251.68,251.16,251.16,13643.0,236.0107,236.0858,235.598,235.598,13643.0
2021-01-20 10:15:00,251.21,251.62,251.21,251.5,10098.0,235.6449,236.0295,235.6449,235.9169,10098.0
2021-01-20 10:20:00,251.54,251.86,251.49,251.82,4125.0,235.9545,236.2546,235.9076,236.2171,4125.0
2021-01-20 10:25:00,251.14,251.21,250.5,250.56,10697.0,235.5793,235.6449,234.9789,235.0352,10697.0
2021-01-20 10:30:00,250.53,251.35,250.53,251.0,6067.0,235.007,235.7762,235.007,235.4479,6067.0
2021-01-20 10:35:00,251.0,251.31,250.89,250.89,7862.0,235.4479,235.7387,235.3447,235.3447,7862.0
2021-01-20 10:40:00,251.0,251.33,250.88,250.88,12167.0,235.4479,235.7575,235.3354,235.3354,12167.0
2021-01-20 10:45:00,250.79,251.03,250.62,250.92,9700.0,235.2509,235.4761,235.0915,235.3729,9700.0
2021-01-20 10:50:00,250.78,250.85,250.13,250.25,10390.0,235.2416,235.3072,234.6318,234.7444,10390.0
2021-01-20 10:55:00,250.25,250.25,250.01,250.11,4269.0,234.7444,234.7444,234.5193,234.6131,4269.0
2021-01-20 11:00:00,250.08,250.57,250.05,250.57,1768.0,234.5849,235.0446,234.5568,235.0446,1768.0
2021-01-20 11:05:00,250.47,250.52,250.34,250.44,2637.0,234.9508,234.9977,234.8288,234.9226,2637.0
2021-01-20 11:10:00,250.5,250.52,250.37,250.4,4942.0,234.9789,234.9977,234.857,234.8851,4942.0
2021-01-20 11:15:00,250.45,251.25,250.23,251.25,30277.0,234.932,235.6824,234.7256,235.6824,30277.0
2021-01-20 11:20:00,251.23,251.26,250.84,251.26,4373.0,235.6637,235.6918,235.2978,235.6918,4373.0
2021-01-20 11:25:00,251.34,251.39,250.83,251.2,4123.0,235.7669,235.8138,235.2885,235.6355,4123.0
2021-01-20 11:30:00,251.29,252.19,251.28,252.19,5300.0,235.72,236.5642,235.7106,236.5642,5300.0
2021-01-20 11:35:00,252.28,252.3,252.03,252.3,5311.0,236.6486,236.6674,236.4141,236.6674,5311.0
2021-01-20 11:40:00,252.4,253.0,252.4,252.77,7220.0,236.7612,237.324,236.7612,237.1083,7220.0
2021-01-20 11:45:00,252.7,253.49,252.69,253.29,9525.0,237.0426,237.7836,237.0332,237.596,9525.0
2021-01-20 11:50:00,253.33,253.48,252.98,253.12,9938.0,237.6336,237.7743,237.3052,237.4366,9938.0
2021-01-20 11:55:00,252.9,253.06,252.61,252.61,5969.0,237.2302,237.3803,236.9582,236.9582,5969.0
2021-01-20 12:00:00,252.5,253.63,252.48,253.31,10651.0,236.855,237.915,236.8362,237.6148,10651.0
2021-01-20 12:05:00,253.16,253.55,253.16,253.24,6835.0,237.4741,237.8399,237.4741,237.5491,6835.0
2021-01-20 12:10:00,253.24,253.37,253.19,253.37,4851.0,237.5491,237.6711,237.5022,237.6711,4851.0
2021-01-20 12:15:00,253.28,253.58,253.19,253.35,11846.0,237.5867,237.8681,237.5022,237.6523,11846.0
2021-01-20 12:20:00,253.34,253.39,253.16,253.39,9472.0,237.6429,237.6898,237.4741,237.6898,9472.0
2021-01-20 12:25:00,253.6,254.03,253.53,253.94,18378.0,237.8868,238.2902,237.8212,238.2058,18378.0
2021-01-20 12:30:00,253.82,254.09,253.36,254.07,21107.0,238.0932,238.3465,237.6617,238.3277,21107.0
2021-01-20 12:35:00,253.91,254.43,253.91,254.32,5962.0,238.1776,238.6654,238.1776,238.5622,5962.0
2021-01-20 12:40:00,254.41,254.96,254.35,254.95,6360.0,238.6466,239.1626,238.5904,239.1532,6360.0
2021-01-20 12:45:00,254.86,254.94,254.7,254.71,6061.0,239.0688,239.1438,238.9187,238.9281,6061.0
2021-01-20 12:50:00,254.71,255.37,254.67,255.2,13324.0,238.9281,239.5472,238.8905,239.3877,13324.0
2021-01-20 12:55:00,255.22,255.39,254.79,254.9,55703.0,239.4065,239.5659,239.0031,239.1063,55703.0
2021-01-20 13:00:00,254.91,255.15,254.74,254.9,9886.0,239.1157,239.3408,238.9562,239.1063,9886.0
2021-01-20 13:05:00,254.98,255.01,254.81,254.97,3093.0,239.1813,239.2095,239.0219,239.1719,3093.0
2021-01-20 13:10:00,254.75,255.05,254.74,254.74,5220.0,238.9656,239.247,238.9562,238.9562,5220.0
2021-01-20 13:15:00,254.72,254.92,254.54,254.78,4743.0,238.9374,239.125,238.7686,238.9937,4743.0
2021-01-20 13:20:00,254.83,255.24,254.78,254.8,14429.0,239.0406,239.4252,238.9937,239.0125,14429.0
2021-01-20 13:25:00,254.9,254.95,254.51,254.56,5649.0,239.1063,239.1532,238.7404,238.7873,5649.0
2021-01-20 13:30:00,254.6,255.41,254.6,255.41,2998.0,238.8249,239.5847,238.8249,239.5847,2998.0
2021-01-20 13:35:00,255.41,255.62,255.21,255.42,3902.0,239.5847,239.7817,239.3971,239.5941,3902.0
2021-01-20 13:40:00,255.34,255.54,255.16,255.16,7335.0,239.519,239.7066,239.3502,239.3502,7335.0
2021-01-20 13:45:00,255.13,255.34,255.04,255.04,4118.0,239.322,239.519,239.2376,239.2376,4118.0
2021-01-20 13:50:00,255.07,255.17,254.93,254.93,3404.0,239.2657,239.3595,239.1344,239.1344,3404.0
2021-01-20 13:55:00,254.94,254.94,254.6,254.8,5757.0,239.1438,239.1438,238.8249,239.0125,5757.0
2021-01-20 14:00:00,254.81,254.93,254.77,254.93,5649.0,239.0219,239.1344,238.9843,239.1344,5649.0
2021-01-20 14:05:00,254.91,254.91,254.85,254.91,1858.0,239.1157,239.1157,239.0594,239.1157,1858.0
2021-01-20 14:10:00,254.87,254.96,254.63,254.92,6313.0,239.0781,239.1626,238.853,239.125,6313.0
2021-01-20 14:15:00,254.95,255.32,254.94,255.32,4550.0,239.1532,239.5003,239.1438,239.5003,4550.0
2021-01-20 14:20:00,255.34,255.37,255.24,255.37,2723.0,239.519,239.5472,239.4252,239.5472,2723.0
2021-01-20 14:25:00,255.37,255.44,255.31,255.38,4755.0,239.5472,239.6128,239.4909,239.5565,4755.0
2021-01-20 14:30:00,255.32,255.39,255.18,255.18,5390.0,239.5003,239.5659,239.3689,239.3689,5390.0
2021-01-20 14:35:00,255.16,255.16,254.94,254.95,4011.0,239.3502,239.3502,239.1438,239.1532,4011.0
2021-01-20 14:40:00,254.93,254.93,254.74,254.8,5560.0,239.1344,239.1344,238.9562,239.0125,5560.0
2021-01-20 14:45:00,254.81,254.89,254.67,254.81,4164.0,239.0219,239.0969,238.8905,239.0219,4164.0
2021-01-20 14:50:00,254.82,254.82,254.53,254.79,3878.0,239.0312,239.0312,238.7592,239.0031,3878.0
2021-01-20 14:55:00,254.78,254.96,254.69,254.82,5867.0,238.9937,239.1626,238.9093,239.0312,5867.0
2021-01-20 15:00:00,254.87,254.87,254.59,254.65,6225.0,239.0781,239.0781,238.8155,238.8718,6225.0
2021-01-20 15:05:00,254.65,254.75,254.52,254.63,5153.0,238.8718,238.9656,238.7498,238.853,5153.0
2021-01-20 15:10:00,254.68,254.69,254.12,254.29,8273.0,238.8999,238.9093,238.3746,238.5341,8273.0
2021-01-20 15:15:00,254.34,254.47,254.09,254.47,8641.0,238.581,238.7029,238.3465,238.7029,8641.0
2021-01-20 15:20:00,254.52,255.02,254.43,254.85,12027.0,238.7498,239.2188,238.6654,239.0594,12027.0
2021-01-20 15:25:00,254.9,255.01,254.66,254.79,7831.0,239.1063,239.2095,238.8811,239.0031,7831.0
2021-01-20 15:30:00,254.76,255.19,254.75,255.12,11121.0,238.975,239.3783,238.9656,239.3126,11121.0
2021-01-20 15:35:00,255.15,255.19,254.9,254.99,29829.0,239.3408,239.3783,239.1063,239.1907,29829.0
2021-01-20 15:40:00,254.97,255.45,254.97,255.27,10692.0,239.1719,239.6222,239.1719,239.4534,10692.0
2021-01-20 15:45:00,255.25,255.61,255.22,255.38,16169.0,239.4346,239.7723,239.4065,239.5565,16169.0
2021-01-20 15:50:00,255.39,255.69,255.36,255.57,18135.0,239.5659,239.8473,239.5378,239.7348,18135.0
2021-01-20 15:55:00,255.6,255.66,255.14,255.14,60600.0,239.7629,239.8192,239.3314,239.3314,60600.0
2021-01-21 09:30:00,254.91,255.0,253.69,255.0,18693.0,239.1157,239.2001,237.9713,239.2001,18693.0
2021-01-21 09:35:00,254.58,255.86,254.58,255.8,6705.0,238.8061,240.0068,238.8061,239.9505,6705.0
2021-01-21 09:40:00,255.53,256.36,255.12,256.1,10823.0,239.6972,240.4758,239.3126,240.2319,10823.0
2021-01-21 09:45:00,256.18,256.93,255.89,256.48,6146.0,240.307,241.0105,240.0349,240.5884,6146.0
2021-01-21 09:50:00,256.69,256.94,255.44,255.93,4749.0,240.7854,241.0199,239.6128,240.0725,4749.0
2021-01-21 09:55:00,255.89,256.48,255.62,255.92,7174.0,240.0349,240.5884,239.7817,240.0631,7174.0
2021-01-21 10:00:00,255.74,256.38,255.74,256.31,7348.0,239.8942,240.4946,239.8942,240.4289,7348.0
2021-01-21 10:05:00,256.21,256.54,255.76,256.08,4020.0,240.3351,240.6447,239.913,240.2132,4020.0
2021-01-21 10:10:00,255.99,256.29,255.76,255.95,5774.0,240.1287,240.4102,239.913,240.0912,5774.0
2021-01-21 10:15:00,255.87,256.12,255.75,255.98,4158.0,240.0162,240.2507,239.9036,240.1194,4158.0
2021-01-21 10:20:00,255.62,256.02,255.55,255.89,4122.0,239.7817,240.1569,239.716,240.0349,4122.0
2021-01-21 10:25:00,256.02,256.02,255.22,255.36,4707.0,240.1569,240.1569,239.4065,239.5378,4707.0
2021-01-21 10:30:00,255.45,255.5,255.14,255.41,4980.0,239.6222,239.6691,239.3314,239.5847,4980.0
2021-01-21 10:35:00,255.45,255.57,255.31,255.49,4270.0,239.6222,239.7348,239.4909,239.6597,4270.0
2021-01-21 10:40:00,255.39,255.57,255.34,255.52,2758.0,239.5659,239.7348,239.519,239.6879,2758.0
2021-01-21 10:45:00,255.35,255.71,255.28,255.71,7628.0,239.5284,239.8661,239.4627,239.8661,7628.0
2021-01-21 10:50:00,255.61,255.94,255.39,255.88,3021.0,239.7723,240.0818,239.5659,240.0256,3021.0
2021-01-21 10:55:00,255.83,256.09,255.74,255.93,2820.0,239.9787,240.2225,239.8942,240.0725,2820.0
2021-01-21 11:00:00,256.04,256.36,255.9,256.27,4169.0,240.1756,240.4758,240.0443,240.3914,4169.0
2021-01-21 11:05:00,256.38,256.74,256.38,256.74,1446.0,240.4946,240.8323,240.4946,240.8323,1446.0
2021-01-21 11:10:00,256.52,256.52,256.18,256.33,1403.0,240.6259,240.6259,240.307,240.4477,1403.0
2021-01-21 11:15:00,256.36,256.36,255.72,255.88,3145.0,240.4758,240.4758,239.8755,240.0256,3145.0
2021-01-21 11:20:00,256.05,256.08,255.8,255.82,4830.0,240.185,240.2132,239.9505,239.9693,4830.0
2021-01-21 11:25:00,255.81,255.88,255.23,255.43,4063.0,239.9599,240.0256,239.4158,239.6034,4063.0
2021-01-21 11:30:00,255.39,255.44,255.01,255.06,5154.0,239.5659,239.6128,239.2095,239.2564,5154.0
2021-01-21 11:35:00,255.02,255.32,254.94,255.27,2974.0,239.2188,239.5003,239.1438,239.4534,2974.0
2021-01-21 11:40:00,255.2,255.84,255.19,255.73,6191.0,239.3877,239.988,239.3783,239.8849,6191.0
2021-01-21 11:45:00,255.72,256.0,255.62,255.75,2201.0,239.8755,240.1381,239.7817,239.9036,2201.0
2021-01-21 11:50:00,255.74,256.08,255.73,255.89,3501.0,239.8942,240.2132,239.8849,240.0349,3501.0
2021-01-21 11:55:00,255.97,256.09,255.79,255.81,6210.0,240.11,240.2225,239.9411,239.9599,6210.0
2021-01-21 12:00:00,256.0,256.0,255.69,255.77,2832.0,240.1381,240.1381,239.8473,239.9224,2832.0
2021-01-21 12:05:00,255.78,255.84,255.57,255.58,1684.0,239.9318,239.988,239.7348,239.7441,1684.0
2021-01-21 12:10:00,255.65,255.77,255.52,255.67,1424.0,239.8098,239.9224,239.6879,239.8286,1424.0
2021-01-21 12:15:00,255.82,256.09,255.75,255.98,2004.0,239.9693,240.2225,239.9036,240.1194,2004.0
2021-01-21 12:20:00,256.03,256.39,256.0,256.39,1934.0,240.1663,240.504,240.1381,240.504,1934.0
2021-01-21 12:25:00,256.52,256.76,256.41,256.57,1982.0,240.6259,240.851,240.5227,240.6728,1982.0
2021-01-21 12:30:00,256.57,256.65,256.39,256.4,2469.0,240.6728,240.7478,240.504,240.5133,2469.0
2021-01-21 12:35:00,256.46,256.6,256.35,256.6,1965.0,240.5696,240.7009,240.4664,240.7009,1965.0
2021-01-21 12:40:00,256.53,256.62,256.48,256.62,1218.0,240.6353,240.7197,240.5884,240.7197,1218.0
2021-01-21 12:45:00,256.55,256.87,256.5,256.79,4150.0,240.654,240.9542,240.6071,240.8792,4150.0
2021-01-21 12:50:00,256.79,256.89,256.54,256.56,3109.0,240.8792,240.973,240.6447,240.6634,3109.0
2021-01-21 12:55:00,256.59,256.82,256.59,256.73,2946.0,240.6916,240.9073,240.6916,240.8229,2946.0
2021-01-21 13:00:00,256.57,256.68,256.43,256.56,3098.0,240.6728,240.776,240.5415,240.6634,3098.0
2021-01-21 13:05:00,256.52,256.7,256.52,256.7,2875.0,240.6259,240.7948,240.6259,240.7948,2875.0
2021-01-21 13:10:00,256.75,256.91,256.68,256.91,1960.0,240.8417,240.9917,240.776,240.9917,1960.0
2021-01-21 13:15:00,257.0,257.64,256.93,257.62,5842.0,241.0762,241.6765,241.0105,241.6577,5842.0
2021-01-21 13:20:00,257.55,258.57,257.54,258.57,13645.0,241.5921,242.5489,241.5827,242.5489,13645.0
2021-01-21 13:25:00,258.44,258.89,258.14,258.72,9382.0,242.4269,242.8491,242.1455,242.6896,9382.0
2021-01-21 13:30:00,258.7,258.79,258.39,258.44,5117.0,242.6708,242.7553,242.38,242.4269,5117.0
2021-01-21 13:35:00,258.33,258.38,257.85,258.05,5173.0,242.3238,242.3707,241.8735,242.0611,5173.0
2021-01-21 13:40:00,257.99,258.08,257.57,257.57,5051.0,242.0048,242.0892,241.6108,241.6108,5051.0
2021-01-21 13:45:00,257.49,257.76,257.46,257.51,5457.0,241.5358,241.7891,241.5077,241.5546,5457.0
2021-01-21 13:50:00,257.47,257.6,257.03,257.03,3990.0,241.517,241.639,241.1043,241.1043,3990.0
2021-01-21 13:55:00,257.06,257.31,257.0,257.07,6518.0,241.1324,241.367,241.0762,241.1418,6518.0
2021-01-21 14:00:00,257.08,257.17,256.77,256.84,2335.0,241.1512,241.2356,240.8604,240.9261,2335.0
2021-01-21 14:05:00,256.82,256.87,256.66,256.66,2380.0,240.9073,240.9542,240.7572,240.7572,2380.0
2021-01-21 14:10:00,256.74,256.93,256.72,256.79,3416.0,240.8323,241.0105,240.8135,240.8792,3416.0
2021-01-21 14:15:00,256.79,256.92,256.65,256.77,3272.0,240.8792,241.0011,240.7478,240.8604,3272.0
2021-01-21 14:20:00,256.68,256.74,256.5,256.63,3977.0,240.776,240.8323,240.6071,240.7291,3977.0
2021-01-21 14:25:00,256.61,256.7,256.49,256.56,1945.0,240.7103,240.7948,240.5978,240.6634,1945.0
2021-01-21 14:30:00,256.5,256.51,256.18,256.36,5396.0,240.6071,240.6165,240.307,240.4758,5396.0
2021-01-21 14:35:00,256.44,256.48,256.15,256.24,1786.0,240.5509,240.5884,240.2788,240.3633,1786.0
2021-01-21 14:40:00,256.26,256.34,256.07,256.07,2450.0,240.382,240.4571,240.2038,240.2038,2450.0
2021-01-21 14:45:00,256.17,256.21,255.71,256.09,3780.0,240.2976,240.3351,239.8661,240.2225,3780.0
2021-01-21 14:50:00,256.02,256.19,255.86,256.06,3963.0,240.1569,240.3164,240.0068,240.1944,3963.0
2021-01-21 14:55:00,256.13,256.23,256.08,256.17,2708.0,240.2601,240.3539,240.2132,240.2976,2708.0
2021-01-21 15:00:00,256.06,256.13,255.94,256.13,4370.0,240.1944,240.2601,240.0818,240.2601,4370.0
2021-01-21 15:05:00,256.17,256.27,255.95,255.95,2700.0,240.2976,240.3914,240.0912,240.0912,2700.0
2021-01-21 15:10:00,256.05,256.08,255.84,256.06,2600.0,240.185,240.2132,239.988,240.1944,2600.0
2021-01-21 15:15:00,256.05,256.11,255.93,256.0,2041.0,240.185,240.2413,240.0725,240.1381,2041.0
2021-01-21 15:20:00,255.98,256.12,255.93,256.05,4818.0,240.1194,240.2507,240.0725,240.185,4818.0
2021-01-21 15:25:00,255.96,256.18,255.84,255.85,3969.0,240.1006,240.307,239.988,239.9974,3969.0
2021-01-21 15:30:00,255.82,255.99,255.77,255.77,4031.0,239.9693,240.1287,239.9224,239.9224,4031.0
2021-01-21 15:35:00,255.76,255.84,255.54,255.62,6120.0,239.913,239.988,239.7066,239.7817,6120.0
2021-01-21 15:40:00,255.53,255.91,255.5,255.89,4286.0,239.6972,240.0537,239.6691,240.0349,4286.0
2021-01-21 15:45:00,255.96,256.09,255.78,255.93,6743.0,240.1006,240.2225,239.9318,240.0725,6743.0
2021-01-21 15:50:00,255.96,255.96,255.68,255.82,11267.0,240.1006,240.1006,239.838,239.9693,11267.0
2021-01-21 15:55:00,255.82,256.04,255.26,255.46,29586.0,239.9693,240.1756,239.444,239.6316,29586.0
2021-01-22 09:30:00,255.63,256.23,254.43,255.78,35636.0,239.791,240.3539,238.6654,239.9318,35636.0
2021-01-22 09:35:00,255.79,255.79,254.88,254.91,2622.0,239.9411,239.9411,239.0875,239.1157,2622.0
2021-01-22 09:40:00,254.58,254.89,254.15,254.42,1950.0,238.8061,239.0969,238.4027,238.656,1950.0
2021-01-22 09:45:00,254.28,254.28,253.0,253.27,10296.0,238.5247,238.5247,237.324,237.5773,10296.0
2021-01-22 09:50:00,253.54,253.95,253.33,253.93,8067.0,237.8305,238.2151,237.6336,238.1964,8067.0
2021-01-22 09:55:00,254.18,254.18,253.59,253.98,10166.0,238.4309,238.4309,237.8774,238.2433,10166.0
2021-01-22 10:00:00,253.98,254.26,253.66,254.24,7277.0,238.2433,238.5059,237.9431,238.4872,7277.0
2021-01-22 10:05:00,254.24,254.62,254.15,254.22,4242.0,238.4872,238.8436,238.4027,238.4684,4242.0
2021-01-22 10:10:00,254.32,254.6,254.1,254.59,2689.0,238.5622,238.8249,238.3558,238.8155,2689.0
2021-01-22 10:15:00,254.3,254.38,253.97,254.14,3492.0,238.5435,238.6185,238.2339,238.3934,3492.0
2021-01-22 10:20:00,254.04,254.12,253.79,253.82,2498.0,238.2996,238.3746,238.0651,238.0932,2498.0
2021-01-22 10:25:00,253.88,253.9,253.5,253.64,3588.0,238.1495,238.1682,237.793,237.9243,3588.0
2021-01-22 10:30:00,253.6,253.99,253.54,253.54,4778.0,237.8868,238.2527,237.8305,237.8305,4778.0
2021-01-22 10:35:00,253.75,253.91,253.75,253.87,4157.0,238.0275,238.1776,238.0275,238.1401,4157.0
2021-01-22 10:40:00,253.82,253.82,253.43,253.55,9945.0,238.0932,238.0932,237.7274,237.8399,9945.0
2021-01-22 10:45:00,253.55,253.61,253.02,253.26,9027.0,237.8399,237.8962,237.3428,237.5679,9027.0
2021-01-22 10:50:00,253.26,253.26,252.74,253.1,4423.0,237.5679,237.5679,237.0801,237.4178,4423.0
2021-01-22 10:55:00,253.19,253.46,253.1,253.25,4781.0,237.5022,237.7555,237.4178,237.5585,4781.0
2021-01-22 11:00:00,253.06,253.13,252.8,253.06,3707.0,237.3803,237.4459,237.1364,237.3803,3707.0
2021-01-22 11:05:00,253.17,253.44,253.06,253.06,3090.0,237.4835,237.7367,237.3803,237.3803,3090.0
2021-01-22 11:10:00,253.14,253.18,252.89,253.09,1590.0,237.4553,237.4929,237.2208,237.4084,1590.0
2021-01-22 11:15:00,252.93,252.93,252.7,252.86,4096.0,237.2583,237.2583,237.0426,237.1927,4096.0
2021-01-22 11:20:00,252.89,253.24,252.71,253.24,3701.0,237.2208,237.5491,237.052,237.5491,3701.0
2021-01-22 11:25:00,252.95,252.95,252.64,252.82,2800.0,237.2771,237.2771,236.9863,237.1552,2800.0
2021-01-22 11:30:00,252.93,253.2,252.89,252.99,2397.0,237.2583,237.5116,237.2208,237.3146,2397.0
2021-01-22 11:35:00,252.93,253.22,252.93,253.22,3994.0,237.2583,237.5304,237.2583,237.5304,3994.0
2021-01-22 11:40:00,253.39,253.42,253.22,253.22,1938.0,237.6898,237.718,237.5304,237.5304,1938.0
2021-01-22 11:45:00,253.17,253.48,253.11,253.45,3125.0,237.4835,237.7743,237.4272,237.7461,3125.0
2021-01-22 11:50:00,253.41,253.85,253.41,253.78,3199.0,237.7086,238.1213,237.7086,238.0557,3199.0
2021-01-22 11:55:00,253.85,253.85,253.5,253.59,3375.0,238.1213,238.1213,237.793,237.8774,3375.0
2021-01-22 12:00:00,253.63,253.88,253.61,253.65,2700.0,237.915,238.1495,237.8962,237.9337,2700.0
2021-01-22 12:05:00,253.64,253.64,253.41,253.44,2136.0,237.9243,237.9243,237.7086,237.7367,2136.0
2021-01-22 12:10:00,253.52,253.9,253.5,253.68,6161.0,237.8118,238.1682,237.793,237.9619,6161.0
2021-01-22 12:15:00,253.77,253.87,253.58,253.58,2100.0,238.0463,238.1401,237.8681,237.8681,2100.0
2021-01-22 12:20:00,253.63,253.94,253.63,253.78,2742.0,237.915,238.2058,237.915,238.0557,2742.0
2021-01-22 12:25:00,253.82,253.92,253.59,253.59,3238.0,238.0932,238.187,237.8774,237.8774,3238.0
2021-01-22 12:30:00,253.6,253.6,253.03,253.03,12024.0,237.8868,237.8868,237.3521,237.3521,12024.0
2021-01-22 12:35:00,253.03,253.03,252.63,252.85,7795.0,237.3521,237.3521,236.9769,237.1833,7795.0
2021-01-22 12:40:00,252.76,252.97,252.67,252.97,1411.0,237.0989,237.2959,237.0145,237.2959,1411.0
2021-01-22 12:45:00,252.96,253.26,252.94,253.25,1700.0,237.2865,237.5679,237.2677,237.5585,1700.0
2021-01-22 12:50:00,253.18,253.2,252.93,253.16,2477.0,237.4929,237.5116,237.2583,237.4741,2477.0
2021-01-22 12:55:00,253.16,253.19,252.95,253.13,3301.0,237.4741,237.5022,237.2771,237.4459,3301.0
2021-01-22 13:00:00,253.2,253.2,252.91,252.91,3676.0,237.5116,237.5116,237.2396,237.2396,3676.0
2021-01-22 13:05:00,252.78,252.82,252.58,252.62,3421.0,237.1176,237.1552,236.93,236.9675,3421.0
2021-01-22 13:10:00,252.66,252.81,252.52,252.8,3163.0,237.0051,237.1458,236.8737,237.1364,3163.0
2021-01-22 13:15:00,252.77,252.98,252.76,252.93,3116.0,237.1083,237.3052,237.0989,237.2583,3116.0
2021-01-22 13:20:00,252.82,253.08,252.81,253.02,1415.0,237.1552,237.399,237.1458,237.3428,1415.0
2021-01-22 13:25:00,252.95,253.06,252.89,252.89,3663.0,237.2771,237.3803,237.2208,237.2208,3663.0
2021-01-22 13:30:00,252.72,252.72,252.39,252.57,4400.0,237.0614,237.0614,236.7518,236.9206,4400.0
2021-01-22 13:35:00,252.51,252.52,252.31,252.32,1200.0,236.8644,236.8737,236.6768,236.6861,1200.0
2021-01-22 13:40:00,252.32,252.44,251.99,252.03,4309.0,236.6861,236.7987,236.3766,236.4141,4309.0
2021-01-22 13:45:00,252.0,252.01,251.72,251.8,4838.0,236.386,236.3953,236.1233,236.1984,4838.0
2021-01-22 13:50:00,251.84,251.89,251.58,251.85,2500.0,236.2359,236.2828,235.992,236.2453,2500.0
2021-01-22 13:55:00,251.73,251.74,251.51,251.57,4948.0,236.1327,236.1421,235.9263,235.9826,4948.0
2021-01-22 14:00:00,251.52,251.56,251.18,251.18,6502.0,235.9357,235.9732,235.6168,235.6168,6502.0
2021-01-22 14:05:00,251.25,251.4,251.25,251.32,3500.0,235.6824,235.8231,235.6824,235.7481,3500.0
2021-01-22 14:10:00,251.34,251.44,251.26,251.31,3316.0,235.7669,235.8607,235.6918,235.7387,3316.0
2021-01-22 14:15:00,251.27,251.28,251.14,251.14,2229.0,235.7012,235.7106,235.5793,235.5793,2229.0
2021-01-22 14:20:00,250.9,251.07,250.89,250.98,4701.0,235.3541,235.5136,235.3447,235.4292,4701.0
2021-01-22 14:25:00,250.98,250.98,250.15,250.36,7337.0,235.4292,235.4292,234.6506,234.8476,7337.0
2021-01-22 14:30:00,250.31,250.5,250.23,250.4,3949.0,234.8007,234.9789,234.7256,234.8851,3949.0
2021-01-22 14:35:00,250.38,250.48,250.28,250.4,3756.0,234.8663,234.9601,234.7725,234.8851,3756.0
2021-01-22 14:40:00,250.41,250.52,250.38,250.43,3002.0,234.8945,234.9977,234.8663,234.9132,3002.0
2021-01-22 14:45:00,250.32,250.65,250.29,250.49,10801.0,234.8101,235.1196,234.7819,234.9695,10801.0
2021-01-22 14:50:00,250.49,250.55,250.33,250.55,2800.0,234.9695,235.0258,234.8194,235.0258,2800.0
2021-01-22 14:55:00,250.54,250.86,250.53,250.66,5704.0,235.0164,235.3166,235.007,235.129,5704.0
2021-01-22 15:00:00,250.62,250.77,250.52,250.77,4464.0,235.0915,235.2322,234.9977,235.2322,4464.0
2021-01-22 15:05:00,250.69,251.05,250.66,250.81,8400.0,235.1571,235.4948,235.129,235.2697,8400.0
2021-01-22 15:10:00,250.8,250.82,250.61,250.66,4613.0,235.2603,235.2791,235.0821,235.129,4613.0
2021-01-22 15:15:00,250.69,250.75,250.55,250.57,16371.0,235.1571,235.2134,235.0258,235.0446,16371.0
2021-01-22 15:20:00,250.58,250.98,250.57,250.98,6917.0,235.0539,235.4292,235.0446,235.4292,6917.0
2021-01-22 15:25:00,251.05,251.11,250.66,250.79,9390.0,235.4948,235.5511,235.129,235.2509,9390.0
2021-01-22 15:30:00,250.7,250.84,250.35,250.44,9308.0,235.1665,235.2978,234.8382,234.9226,9308.0
2021-01-22 15:35:00,250.45,250.6,250.32,250.49,10997.0,234.932,235.0727,234.8101,234.9695,10997.0
2021-01-22 15:40:00,250.47,250.64,250.43,250.56,9014.0,234.9508,235.1102,234.9132,235.0352,9014.0
2021-01-22 15:45:00,250.58,250.85,250.47,250.77,19734.0,235.0539,235.3072,234.9508,235.2322,19734.0
2021-01-22 15:50:00,250.9,251.0,250.45,250.5,28110.0,235.3541,235.4479,234.932,234.9789,28110.0
2021-01-22 15:55:00,250.48,250.54,249.72,249.84,108499.0,234.9601,235.0164,234.2472,234.3598,108499.0
2021-01-25 09:30:00,250.24,250.97,249.99,250.78,22562.0,234.735,235.4198,234.5005,235.2416,22562.0
2021-01-25 09:35:00,251.41,251.58,251.05,251.39,14948.0,235.8325,235.992,235.4948,235.8138,14948.0
2021-01-25 09:40:00,251.56,251.98,250.6,250.91,11726.0,235.9732,236.3672,235.0727,235.3635,11726.0
2021-01-25 09:45:00,250.9,251.55,250.46,250.81,7248.0,235.3541,235.9638,234.9414,235.2697,7248.0
2021-01-25 09:50:00,250.81,250.98,250.24,250.24,5541.0,235.2697,235.4292,234.735,234.735,5541.0
2021-01-25 09:55:00,250.47,250.76,250.32,250.53,3356.0,234.9508,235.2228,234.8101,235.007,3356.0
2021-01-25 10:00:00,250.44,250.65,249.91,249.91,3037.0,234.9226,235.1196,234.4255,234.4255,3037.0
2021-01-25 10:05:00,249.88,250.85,249.79,250.37,6317.0,234.3973,235.3072,234.3129,234.857,6317.0
2021-01-25 10:10:00,250.36,250.36,249.73,249.8,2605.0,234.8476,234.8476,234.2566,234.3223,2605.0
2021-01-25 10:15:00,249.76,249.76,248.64,248.77,9978.0,234.2848,234.2848,233.2342,233.3561,9978.0
2021-01-25 10:20:00,248.54,249.14,248.18,249.01,11341.0,233.1403,233.7032,232.8027,233.5812,11341.0
2021-01-25 10:25:00,249.01,251.43,249.0,251.14,31370.0,233.5812,235.8513,233.5718,235.5793,31370.0
2021-01-25 10:30:00,251.08,251.11,250.42,250.74,7184.0,235.523,235.5511,234.9039,235.204,7184.0
2021-01-25 10:35:00,250.67,250.97,250.49,250.81,11191.0,235.1384,235.4198,234.9695,235.2697,11191.0
2021-01-25 10:40:00,250.9,250.9,250.45,250.9,7507.0,235.3541,235.3541,234.932,235.3541,7507.0
2021-01-25 10:45:00,250.9,250.91,250.16,250.26,7187.0,235.3541,235.3635,234.66,234.7538,7187.0
2021-01-25 10:50:00,250.11,250.11,249.14,249.25,10758.0,234.6131,234.6131,233.7032,233.8064,10758.0
2021-01-25 10:55:00,249.25,249.31,248.32,248.33,4830.0,233.8064,233.8626,232.934,232.9434,4830.0
2021-01-25 11:00:00,248.32,248.5,247.86,248.14,7094.0,232.934,233.1028,232.5025,232.7651,7094.0
2021-01-25 11:05:00,247.88,248.54,247.44,247.84,10436.0,232.5212,233.1403,232.1085,232.4837,10436.0
2021-01-25 11:10:00,247.86,248.87,247.73,248.4,9617.0,232.5025,233.4499,232.3805,233.009,9617.0
2021-01-25 11:15:00,248.38,248.73,248.25,248.39,4033.0,232.9903,233.3186,232.8683,232.9996,4033.0
2021-01-25 11:20:00,248.3,248.34,247.49,247.91,14871.0,232.9152,232.9527,232.1554,232.5494,14871.0
2021-01-25 11:25:00,247.91,248.06,247.44,247.44,16359.0,232.5494,232.6901,232.1085,232.1085,16359.0
2021-01-25 11:30:00,247.46,248.62,247.4,248.04,14932.0,232.1273,233.2154,232.071,232.6713,14932.0
2021-01-25 11:35:00,248.2,248.36,247.95,248.36,14088.0,232.8214,232.9715,232.5869,232.9715,14088.0
2021-01-25 11:40:00,248.37,249.18,248.01,249.18,8247.0,232.9809,233.7407,232.6432,233.7407,8247.0
2021-01-25 11:45:00,249.13,249.73,248.95,249.73,4822.0,233.6938,234.2566,233.5249,234.2566,4822.0
2021-01-25 11:50:00,249.68,249.68,249.13,249.24,8593.0,234.2097,234.2097,233.6938,233.797,8593.0
2021-01-25 11:55:00,249.24,249.24,248.72,248.99,13810.0,233.797,233.797,233.3092,233.5625,13810.0
2021-01-25 12:00:00,249.02,249.36,248.85,248.92,6568.0,233.5906,233.9095,233.4311,233.4968,6568.0
2021-01-25 12:05:00,249.0,249.0,248.36,248.71,4390.0,233.5718,233.5718,232.9715,233.2998,4390.0
2021-01-25 12:10:00,248.68,249.11,248.62,248.67,4542.0,233.2717,233.675,233.2154,233.2623,4542.0
2021-01-25 12:15:00,248.6,249.04,248.59,248.68,3641.0,233.1966,233.6094,233.1872,233.2717,3641.0
2021-01-25 12:20:00,248.62,249.08,248.56,248.64,4414.0,233.2154,233.6469,233.1591,233.2342,4414.0
2021-01-25 12:25:00,248.44,248.85,248.39,248.46,3992.0,233.0465,233.4311,232.9996,233.0653,3992.0
2021-01-25 12:30:00,248.42,249.19,248.32,249.17,7335.0,233.0278,233.7501,232.934,233.7313,7335.0
2021-01-25 12:35:00,249.06,249.13,248.7,248.82,9598.0,233.6281,233.6938,233.2904,233.403,9598.0
2021-01-25 12:40:00,248.98,249.71,248.98,249.44,3001.0,233.5531,234.2379,233.5531,233.9846,3001.0
2021-01-25 12:45:00,249.4,249.86,249.4,249.75,3231.0,233.9471,234.3786,233.9471,234.2754,3231.0
2021-01-25 12:50:00,250.0,250.37,249.92,250.28,6932.0,234.5099,234.857,234.4348,234.7725,6932.0
2021-01-25 12:55:00,250.14,251.0,250.08,250.95,6236.0,234.6412,235.4479,234.5849,235.401,6236.0
2021-01-25 13:00:00,250.99,251.3,250.59,251.3,8098.0,235.4385,235.7293,235.0633,235.7293,8098.0
2021-01-25 13:05:00,251.33,251.33,250.57,250.69,13475.0,235.7575,235.7575,235.0446,235.1571,13475.0
2021-01-25 13:10:00,250.68,250.96,250.59,250.94,17000.0,235.1478,235.4104,235.0633,235.3916,17000.0
2021-01-25 13:15:00,250.83,251.07,250.83,250.93,10799.0,235.2885,235.5136,235.2885,235.3823,10799.0
2021-01-25 13:20:00,250.91,251.71,250.73,251.57,9699.0,235.3635,236.1139,235.1947,235.9826,9699.0
2021-01-25 13:25:00,251.62,251.77,251.3,251.32,7938.0,236.0295,236.1702,235.7293,235.7481,7938.0
2021-01-25 13:30:00,251.29,251.61,251.21,251.44,5344.0,235.72,236.0201,235.6449,235.8607,5344.0
2021-01-25 13:35:00,251.46,251.98,251.46,251.92,7463.0,235.8794,236.3672,235.8794,236.3109,7463.0
2021-01-25 13:40:00,251.97,252.2,251.65,251.85,7106.0,236.3578,236.5736,236.0577,236.2453,7106.0
2021-01-25 13:45:00,251.85,252.02,251.54,251.74,5389.0,236.2453,236.4047,235.9545,236.1421,5389.0
2021-01-25 13:50:00,251.83,251.98,251.33,251.33,6257.0,236.2265,236.3672,235.7575,235.7575,6257.0
2021-01-25 13:55:00,251.4,251.54,251.05,251.21,4241.0,235.8231,235.9545,235.4948,235.6449,4241.0
2021-01-25 14:00:00,251.11,251.42,250.83,251.42,5640.0,235.5511,235.8419,235.2885,235.8419,5640.0
2021-01-25 14:05:00,251.27,251.43,251.17,251.29,3881.0,235.7012,235.8513,235.6074,235.72,3881.0
2021-01-25 14:10:00,251.36,251.37,251.06,251.31,4149.0,235.7856,235.795,235.5042,235.7387,4149.0
2021-01-25 14:15:00,251.24,251.3,250.87,251.05,7934.0,235.6731,235.7293,235.326,235.4948,7934.0
2021-01-25 14:20:00,251.01,251.01,250.5,250.59,4846.0,235.4573,235.4573,234.9789,235.0633,4846.0
2021-01-25 14:25:00,250.51,251.06,250.43,251.06,3497.0,234.9883,235.5042,234.9132,235.5042,3497.0
2021-01-25 14:30:00,250.96,251.21,250.95,251.16,5856.0,235.4104,235.6449,235.401,235.598,5856.0
2021-01-25 14:35:00,251.2,251.2,250.94,251.01,3465.0,235.6355,235.6355,235.3916,235.4573,3465.0
2021-01-25 14:40:00,250.99,250.99,250.54,250.54,4469.0,235.4385,235.4385,235.0164,235.0164,4469.0
2021-01-25 14:45:00,250.61,250.67,250.33,250.43,5245.0,235.0821,235.1384,234.8194,234.9132,5245.0
2021-01-25 14:50:00,250.51,250.58,250.42,250.44,10522.0,234.9883,235.0539,234.9039,234.9226,10522.0
2021-01-25 14:55:00,250.45,250.49,250.16,250.24,4726.0,234.932,234.9695,234.66,234.735,4726.0
2021-01-25 15:00:00,250.22,250.37,250.1,250.25,5039.0,234.7163,234.857,234.6037,234.7444,5039.0
2021-01-25 15:05:00,250.32,250.5,250.21,250.38,3404.0,234.8101,234.9789,234.7069,234.8663,3404.0
2021-01-25 15:10:00,250.37,250.37,249.77,249.82,8349.0,234.857,234.857,234.2941,234.341,8349.0
2021-01-25 15:15:00,249.71,250.26,249.64,250.26,6026.0,234.2379,234.7538,234.1722,234.7538,6026.0
2021-01-25 15:20:00,250.26,250.48,250.13,250.3,5454.0,234.7538,234.9601,234.6318,234.7913,5454.0
2021-01-25 15:25:00,250.28,250.32,249.89,249.94,6088.0,234.7725,234.8101,234.4067,234.4536,6088.0
2021-01-25 15:30:00,249.92,250.0,249.72,249.82,6343.0,234.4348,234.5099,234.2472,234.341,6343.0
2021-01-25 15:35:00,249.73,250.07,249.73,249.9,6164.0,234.2566,234.5755,234.2566,234.4161,6164.0
2021-01-25 15:40:00,249.87,250.26,249.87,250.18,9323.0,234.3879,234.7538,234.3879,234.6787,9323.0
2021-01-25 15:45:00,250.24,250.35,250.08,250.18,11656.0,234.735,234.8382,234.5849,234.6787,11656.0
2021-01-25 15:50:00,250.13,250.44,250.13,250.39,18833.0,234.6318,234.9226,234.6318,234.8757,18833.0
2021-01-25 15:55:00,250.29,250.32,249.68,249.98,54474.0,234.7819,234.8101,234.2097,234.4911,54474.0
2021-01-26 09:30:00,249.72,250.21,248.34,248.67,26374.0,234.2472,234.7069,232.9527,233.2623,26374.0
2021-01-26 09:35:00,248.36,248.44,247.39,248.1,6417.0,232.9715,233.0465,232.0616,232.7276,6417.0
2021-01-26 09:40:00,248.17,248.17,247.35,247.53,2726.0,232.7933,232.7933,232.0241,232.1929,2726.0
2021-01-26 09:45:00,247.62,247.62,246.01,246.22,11857.0,232.2774,232.2774,230.7671,230.9641,11857.0
2021-01-26 09:50:00,246.21,246.73,246.04,246.73,7379.0,230.9547,231.4425,230.7952,231.4425,7379.0
2021-01-26 09:55:00,246.85,246.91,246.33,246.33,10802.0,231.5551,231.6113,231.0673,231.0673,10802.0
2021-01-26 10:00:00,246.44,246.9,246.3,246.49,10736.0,231.1705,231.602,231.0391,231.2174,10736.0
2021-01-26 10:05:00,246.4,246.4,245.41,245.54,10733.0,231.1329,231.1329,230.2043,230.3262,10733.0
2021-01-26 10:10:00,245.61,246.18,245.02,246.13,27495.0,230.3919,230.9266,229.8384,230.8797,27495.0
2021-01-26 10:15:00,246.11,246.14,245.23,245.45,6454.0,230.8609,230.8891,230.0354,230.2418,6454.0
2021-01-26 10:20:00,245.54,246.47,245.39,246.47,29571.0,230.3262,231.1986,230.1855,231.1986,29571.0
2021-01-26 10:25:00,246.38,247.71,246.37,247.47,10921.0,231.1142,232.3618,231.1048,232.1366,10921.0
2021-01-26 10:30:00,247.7,248.53,247.68,248.3,12166.0,232.3524,233.131,232.3336,232.9152,12166.0
2021-01-26 10:35:00,248.3,248.32,247.94,248.31,3365.0,232.9152,232.934,232.5775,232.9246,3365.0
2021-01-26 10:40:00,248.12,248.52,248.03,248.24,3434.0,232.7464,233.1216,232.6619,232.8589,3434.0
2021-01-26 10:45:00,248.26,248.54,248.23,248.54,2253.0,232.8777,233.1403,232.8496,233.1403,2253.0
2021-01-26 10:50:00,248.53,248.73,248.32,248.56,7105.0,233.131,233.3186,232.934,233.1591,7105.0
2021-01-26 10:55:00,248.47,248.47,247.99,248.1,2930.0,233.0747,233.0747,232.6244,232.7276,2930.0
2021-01-26 11:00:00,248.23,248.69,248.22,248.43,13967.0,232.8496,233.2811,232.8402,233.0372,13967.0
2021-01-26 11:05:00,248.58,248.84,248.4,248.4,2780.0,233.1779,233.4218,233.009,233.009,2780.0
2021-01-26 11:10:00,248.55,248.56,248.05,248.56,16873.0,233.1497,233.1591,232.6807,233.1591,16873.0
2021-01-26 11:15:00,249.0,249.41,249.0,249.06,1600.0,233.5718,233.9564,233.5718,233.6281,1600.0
2021-01-26 11:20:00,249.24,249.24,248.64,248.65,7641.0,233.797,233.797,233.2342,233.2435,7641.0
2021-01-26 11:25:00,248.68,248.78,248.49,248.59,3310.0,233.2717,233.3655,233.0934,233.1872,3310.0
2021-01-26 11:30:00,248.54,248.66,248.31,248.47,4042.0,233.1403,233.2529,232.9246,233.0747,4042.0
2021-01-26 11:35:00,248.53,248.76,248.41,248.76,3759.0,233.131,233.3467,233.0184,233.3467,3759.0
2021-01-26 11:40:00,248.8,248.8,248.43,248.47,1131.0,233.3842,233.3842,233.0372,233.0747,1131.0
2021-01-26 11:45:00,248.47,248.87,248.44,248.61,11448.0,233.0747,233.4499,233.0465,233.206,11448.0
2021-01-26 11:50:00,248.76,248.94,248.59,248.59,2002.0,233.3467,233.5156,233.1872,233.1872,2002.0
2021-01-26 11:55:00,248.71,248.84,248.51,248.59,23334.0,233.2998,233.4218,233.1122,233.1872,23334.0
2021-01-26 12:00:00,248.57,248.92,248.47,248.73,2953.0,233.1685,233.4968,233.0747,233.3186,2953.0
2021-01-26 12:05:00,248.74,248.74,248.32,248.32,1744.0,233.328,233.328,232.934,232.934,1744.0
2021-01-26 12:10:00,248.19,248.19,247.71,247.79,4539.0,232.812,232.812,232.3618,232.4368,4539.0
2021-01-26 12:15:00,247.71,247.85,247.64,247.81,6668.0,232.3618,232.4931,232.2961,232.4556,6668.0
2021-01-26 12:20:00,247.86,248.06,247.44,247.99,14041.0,232.5025,232.6901,232.1085,232.6244,14041.0
2021-01-26 12:25:00,247.99,248.13,247.48,247.7,6857.0,232.6244,232.7558,232.146,232.3524,6857.0
2021-01-26 12:30:00,247.69,248.23,247.69,248.01,2300.0,232.343,232.8496,232.343,232.6432,2300.0
2021-01-26 12:35:00,247.83,247.83,247.44,247.58,1980.0,232.4743,232.4743,232.1085,232.2398,1980.0
2021-01-26 12:40:00,247.47,247.56,247.28,247.28,3642.0,232.1366,232.2211,231.9584,231.9584,3642.0
2021-01-26 12:45:00,247.24,247.35,247.17,247.18,2944.0,231.9209,232.0241,231.8552,231.8646,2944.0
2021-01-26 12:50:00,247.23,247.64,247.19,247.49,4300.0,231.9115,232.2961,231.874,232.1554,4300.0
2021-01-26 12:55:00,247.52,247.53,247.37,247.53,2298.0,232.1835,232.1929,232.0428,232.1929,2298.0
2021-01-26 13:00:00,247.53,247.57,247.41,247.53,3890.0,232.1929,232.2304,232.0804,232.1929,3890.0
2021-01-26 13:05:00,247.41,247.41,246.69,246.74,11027.0,232.0804,232.0804,231.405,231.4519,11027.0
2021-01-26 13:10:00,246.85,247.23,246.63,246.81,10432.0,231.5551,231.9115,231.3487,231.5175,10432.0
2021-01-26 13:15:00,246.75,247.09,246.73,247.01,4101.0,231.4613,231.7802,231.4425,231.7051,4101.0
2021-01-26 13:20:00,246.97,247.36,246.88,247.36,2611.0,231.6676,232.0335,231.5832,232.0335,2611.0
2021-01-26 13:25:00,247.35,247.49,247.23,247.27,3327.0,232.0241,232.1554,231.9115,231.949,3327.0
2021-01-26 13:30:00,247.35,247.43,247.17,247.43,2811.0,232.0241,232.0991,231.8552,232.0991,2811.0
2021-01-26 13:35:00,247.3,247.56,247.25,247.51,3990.0,231.9772,232.2211,231.9303,232.1742,3990.0
2021-01-26 13:40:00,247.54,247.63,247.43,247.52,3097.0,232.2023,232.2867,232.0991,232.1835,3097.0
2021-01-26 13:45:00,247.52,247.7,247.4,247.48,3288.0,232.1835,232.3524,232.071,232.146,3288.0
2021-01-26 13:50:00,247.49,247.49,247.28,247.37,5973.0,232.1554,232.1554,231.9584,232.0428,5973.0
2021-01-26 13:55:00,247.42,247.49,247.27,247.27,3551.0,232.0897,232.1554,231.949,231.949,3551.0
2021-01-26 14:00:00,247.35,247.35,246.98,246.98,15329.0,232.0241,232.0241,231.677,231.677,15329.0
2021-01-26 14:05:00,246.99,247.09,246.82,247.03,2326.0,231.6864,231.7802,231.5269,231.7239,2326.0
2021-01-26 14:10:00,247.15,247.15,246.79,247.03,1636.0,231.8365,231.8365,231.4988,231.7239,1636.0
2021-01-26 14:15:00,247.0,247.26,246.94,247.26,3238.0,231.6958,231.9397,231.6395,231.9397,3238.0
2021-01-26 14:20:00,247.32,247.32,246.96,246.96,2425.0,231.9959,231.9959,231.6582,231.6582,2425.0
2021-01-26 14:25:00,247.0,247.1,246.77,246.86,4278.0,231.6958,231.7896,231.48,231.5644,4278.0
2021-01-26 14:30:00,246.98,247.18,246.77,246.77,2569.0,231.677,231.8646,231.48,231.48,2569.0
2021-01-26 14:35:00,246.77,246.81,246.27,246.32,5068.0,231.48,231.5175,231.011,231.0579,5068.0
2021-01-26 14:40:00,246.38,246.38,246.01,246.11,2683.0,231.1142,231.1142,230.7671,230.8609,2683.0
2021-01-26 14:45:00,246.15,246.15,245.78,245.78,4142.0,230.8984,230.8984,230.5514,230.5514,4142.0
2021-01-26 14:50:00,245.73,246.0,245.73,245.92,4308.0,230.5045,230.7577,230.5045,230.6827,4308.0
2021-01-26 14:55:00,245.96,246.53,245.81,246.52,14251.0,230.7202,231.2549,230.5795,231.2455,14251.0
2021-01-26 15:00:00,246.43,246.74,246.3,246.48,17208.0,231.1611,231.4519,231.0391,231.208,17208.0
2021-01-26 15:05:00,246.55,246.56,246.06,246.07,6526.0,231.2736,231.283,230.814,230.8234,6526.0
2021-01-26 15:10:00,246.15,246.21,245.59,245.83,7038.0,230.8984,230.9547,230.3731,230.5983,7038.0
2021-01-26 15:15:00,245.88,246.02,245.67,246.02,6020.0,230.6452,230.7765,230.4482,230.7765,6020.0
2021-01-26 15:20:00,245.96,246.07,245.75,245.8,6047.0,230.7202,230.8234,230.5232,230.5701,6047.0
2021-01-26 15:25:00,245.84,245.94,245.64,245.92,7657.0,230.6076,230.7014,230.42,230.6827,7657.0
2021-01-26 15:30:00,245.92,246.03,245.66,245.72,10329.0,230.6827,230.7859,230.4388,230.4951,10329.0
2021-01-26 15:35:00,245.77,245.93,245.64,245.71,11203.0,230.542,230.6921,230.42,230.4857,11203.0
2021-01-26 15:40:00,245.66,245.94,245.62,245.82,8955.0,230.4388,230.7014,230.4013,230.5889,8955.0
2021-01-26 15:45:00,245.85,245.9,245.28,245.28,14999.0,230.617,230.6639,230.0823,230.0823,14999.0
2021-01-26 15:50:00,245.34,245.56,245.19,245.31,22815.0,230.1386,230.345,229.9979,230.1105,22815.0
2021-01-26 15:55:00,245.31,245.55,244.8,245.32,54791.0,230.1105,230.3356,229.6321,230.1199,54791.0
2021-01-27 09:30:00,242.53,243.51,240.9,241.36,45564.0,227.5027,228.422,225.9737,226.4052,45564.0
2021-01-27 09:35:00,241.37,241.6,240.61,241.09,11991.0,226.4146,226.6304,225.7017,226.152,11991.0
2021-01-27 09:40:00,240.94,240.96,239.6,239.68,26085.0,226.0112,226.03,224.7543,224.8293,26085.0
2021-01-27 09:45:00,239.56,240.84,238.91,239.15,21850.0,224.7168,225.9174,224.107,224.3322,21850.0
2021-01-27 09:50:00,239.2,239.39,238.02,238.69,24100.0,224.3791,224.5573,223.2722,223.9007,24100.0
2021-01-27 09:55:00,238.81,239.85,238.2,239.38,20763.0,224.0132,224.9888,223.441,224.5479,20763.0
2021-01-27 10:00:00,239.38,239.53,238.59,239.21,20937.0,224.5479,224.6886,223.8069,224.3884,20937.0
2021-01-27 10:05:00,239.08,239.61,239.04,239.46,11098.0,224.2665,224.7637,224.229,224.6229,11098.0
2021-01-27 10:10:00,239.59,239.62,238.45,238.7,22476.0,224.7449,224.773,223.6755,223.91,22476.0
2021-01-27 10:15:00,238.74,238.94,238.18,238.4,14494.0,223.9476,224.1352,223.4223,223.6286,14494.0
2021-01-27 10:20:00,238.4,240.22,238.4,240.22,16870.0,223.6286,225.3359,223.6286,225.3359,16870.0
2021-01-27 10:25:00,240.13,240.93,239.72,239.72,61550.0,225.2514,226.0019,224.8668,224.8668,61550.0
2021-01-27 10:30:00,239.65,239.82,239.13,239.41,10328.0,224.8012,224.9606,224.3134,224.576,10328.0
2021-01-27 10:35:00,239.32,239.73,239.23,239.58,16467.0,224.4916,224.8762,224.4072,224.7355,16467.0
2021-01-27 10:40:00,239.52,239.85,239.01,239.73,28427.0,224.6792,224.9888,224.2008,224.8762,28427.0
2021-01-27 10:45:00,239.74,240.24,239.72,239.87,22460.0,224.8856,225.3546,224.8668,225.0075,22460.0
2021-01-27 10:50:00,239.81,240.66,239.75,240.5,14287.0,224.9513,225.7486,224.895,225.5985,14287.0
2021-01-27 10:55:00,240.43,240.58,240.15,240.43,10622.0,225.5328,225.6736,225.2702,225.5328,10622.0
2021-01-27 11:00:00,240.39,240.39,239.3,239.34,15226.0,225.4953,225.4953,224.4729,224.5104,15226.0
2021-01-27 11:05:00,239.38,239.8,239.07,239.8,11462.0,224.5479,224.9419,224.2571,224.9419,11462.0
2021-01-27 11:10:00,239.77,240.01,238.8,238.81,33078.0,224.9137,225.1389,224.0038,224.0132,33078.0
2021-01-27 11:15:00,238.78,238.78,238.07,238.47,12705.0,223.9851,223.9851,223.3191,223.6943,12705.0
2021-01-27 11:20:00,238.5,238.71,238.24,238.59,11638.0,223.7224,223.9194,223.4785,223.8069,11638.0
2021-01-27 11:25:00,238.59,239.08,238.55,238.58,5345.0,223.8069,224.2665,223.7693,223.7975,5345.0
2021-01-27 11:30:00,238.62,238.68,237.68,237.69,10276.0,223.835,223.8913,222.9532,222.9626,10276.0
2021-01-27 11:35:00,237.55,238.13,237.1,238.06,11429.0,222.8313,223.3754,222.4092,223.3097,11429.0
2021-01-27 11:40:00,238.04,238.66,238.03,238.43,12335.0,223.2909,223.8725,223.2816,223.6568,12335.0
2021-01-27 11:45:00,238.43,238.92,237.12,237.12,16368.0,223.6568,224.1164,222.4279,222.4279,16368.0
2021-01-27 11:50:00,237.29,237.83,236.11,236.21,29081.0,222.5874,223.0939,221.4805,221.5743,29081.0
2021-01-27 11:55:00,236.23,236.76,236.02,236.69,11773.0,221.5931,222.0902,221.3961,222.0246,11773.0
2021-01-27 12:00:00,236.68,237.58,236.64,237.24,33401.0,222.0152,222.8594,221.9777,222.5405,33401.0
2021-01-27 12:05:00,237.26,238.4,237.25,237.61,15544.0,222.5593,223.6286,222.5499,222.8876,15544.0
2021-01-27 12:10:00,237.61,237.63,237.0,237.0,10495.0,222.8876,222.9063,222.3154,222.3154,10495.0
2021-01-27 12:15:00,236.79,237.1,236.74,236.88,10033.0,222.1184,222.4092,222.0715,222.2028,10033.0
2021-01-27 12:20:00,236.76,237.26,236.76,237.06,16110.0,222.0902,222.5593,222.0902,222.3717,16110.0
2021-01-27 12:25:00,237.07,237.15,236.68,236.75,34415.0,222.381,222.4561,222.0152,222.0809,34415.0
2021-01-27 12:30:00,236.73,236.78,236.26,236.51,11701.0,222.0621,222.109,221.6212,221.8557,11701.0
2021-01-27 12:35:00,236.51,236.6,236.08,236.22,15508.0,221.8557,221.9402,221.4524,221.5837,15508.0
2021-01-27 12:40:00,236.26,236.66,236.22,236.48,16615.0,221.6212,221.9964,221.5837,221.8276,16615.0
2021-01-27 12:45:00,236.43,236.55,236.27,236.5,16441.0,221.7807,221.8933,221.6306,221.8464,16441.0
2021-01-27 12:50:00,236.55,237.32,236.46,237.09,27073.0,221.8933,222.6155,221.8088,222.3998,27073.0
2021-01-27 12:55:00,237.16,237.53,237.0,237.52,7833.0,222.4655,222.8125,222.3154,222.8032,7833.0
2021-01-27 13:00:00,237.48,237.85,237.33,237.83,11893.0,222.7656,223.1127,222.6249,223.0939,11893.0
2021-01-27 13:05:00,237.79,237.99,237.62,237.75,7806.0,223.0564,223.244,222.897,223.0189,7806.0
2021-01-27 13:10:00,237.75,237.76,237.16,237.44,9323.0,223.0189,223.0283,222.4655,222.7281,9323.0
2021-01-27 13:15:00,237.35,237.43,236.96,237.33,10938.0,222.6437,222.7187,222.2778,222.6249,10938.0
2021-01-27 13:20:00,237.33,237.39,236.72,236.96,9105.0,222.6249,222.6812,222.0527,222.2778,9105.0
2021-01-27 13:25:00,237.02,237.19,236.97,237.19,13403.0,222.3341,222.4936,222.2872,222.4936,13403.0
2021-01-27 13:30:00,237.07,237.11,236.55,236.57,23110.0,222.381,222.4186,221.8933,221.912,23110.0
2021-01-27 13:35:00,236.56,236.75,236.55,236.69,7256.0,221.9026,222.0809,221.8933,222.0246,7256.0
2021-01-27 13:40:00,236.69,236.78,236.17,236.17,10867.0,222.0246,222.109,221.5368,221.5368,10867.0
2021-01-27 13:45:00,236.15,236.25,235.57,235.82,14489.0,221.518,221.6118,220.974,221.2085,14489.0
2021-01-27 13:50:00,235.85,236.06,235.74,235.77,14698.0,221.2366,221.4336,221.1334,221.1616,14698.0
2021-01-27 13:55:00,235.77,236.01,235.35,235.39,14659.0,221.1616,221.3867,220.7676,220.8051,14659.0
2021-01-27 14:00:00,235.5,236.02,235.44,235.47,11275.0,220.9083,221.3961,220.852,220.8802,11275.0
2021-01-27 14:05:00,235.43,236.02,235.31,236.0,14267.0,220.8426,221.3961,220.7301,221.3773,14267.0
2021-01-27 14:10:00,235.96,236.02,235.68,235.75,15506.0,221.3398,221.3961,221.0772,221.1428,15506.0
2021-01-27 14:15:00,235.78,235.78,235.19,235.29,12028.0,221.171,221.171,220.6175,220.7113,12028.0
2021-01-27 14:20:00,235.36,235.38,234.84,234.88,20745.0,220.777,220.7957,220.2892,220.3267,20745.0
2021-01-27 14:25:00,234.71,234.82,234.44,234.45,7765.0,220.1673,220.2704,219.914,219.9234,7765.0
2021-01-27 14:30:00,234.38,234.53,233.54,233.63,20562.0,219.8577,219.9984,219.0698,219.1542,20562.0
2021-01-27 14:35:00,233.55,233.91,232.85,233.02,43935.0,219.0791,219.4168,218.4225,218.582,43935.0
2021-01-27 14:40:00,232.99,233.67,232.83,233.6,23428.0,218.5538,219.1917,218.4037,219.126,23428.0
2021-01-27 14:45:00,233.46,233.8,232.72,232.97,22046.0,218.9947,219.3136,218.3006,218.5351,22046.0
2021-01-27 14:50:00,232.98,233.11,232.19,232.46,27835.0,218.5445,218.6664,217.8034,218.0567,27835.0
2021-01-27 14:55:00,232.42,232.42,231.97,231.97,34895.0,218.0192,218.0192,217.597,217.597,34895.0
2021-01-27 15:00:00,232.04,234.22,231.98,233.97,42960.0,217.6627,219.7076,217.6064,219.4731,42960.0
2021-01-27 15:05:00,233.89,235.05,233.82,235.01,48387.0,219.3981,220.4862,219.3324,220.4487,48387.0
2021-01-27 15:10:00,235.07,235.7,234.56,235.67,20412.0,220.505,221.0959,220.0266,221.0678,20412.0
2021-01-27 15:15:00,235.58,235.73,235.25,235.49,17858.0,220.9834,221.1241,220.6738,220.8989,17858.0
2021-01-27 15:20:00,235.49,235.96,235.2,235.33,17616.0,220.8989,221.3398,220.6269,220.7488,17616.0
2021-01-27 15:25:00,235.36,235.89,234.92,235.12,19256.0,220.777,221.2741,220.3642,220.5519,19256.0
2021-01-27 15:30:00,235.15,235.26,234.52,234.68,21717.0,220.58,220.6832,219.989,220.1391,21717.0
2021-01-27 15:35:00,234.68,234.84,234.01,234.55,31167.0,220.1391,220.2892,219.5106,220.0172,31167.0
2021-01-27 15:40:00,234.43,235.14,234.25,234.67,28286.0,219.9046,220.5706,219.7358,220.1297,28286.0
2021-01-27 15:45:00,234.7,235.01,234.58,234.96,29837.0,220.1579,220.4487,220.0453,220.4018,29837.0
2021-01-27 15:50:00,234.91,235.29,234.7,235.28,53029.0,220.3549,220.7113,220.1579,220.7019,53029.0
2021-01-27 15:55:00,235.36,235.88,235.01,235.65,131864.0,220.777,221.2648,220.4487,221.049,131864.0
2021-01-28 09:30:00,237.82,240.38,236.27,238.77,50119.0,223.0846,225.4859,221.6306,223.9757,50119.0
2021-01-28 09:35:00,237.71,239.25,237.71,237.83,4061.0,222.9814,224.426,222.9814,223.0939,4061.0
2021-01-28 09:40:00,237.96,239.7,237.95,239.09,31259.0,223.2159,224.8481,223.2065,224.2759,31259.0
2021-01-28 09:45:00,239.13,239.45,238.63,238.93,4552.0,224.3134,224.6136,223.8444,224.1258,4552.0
2021-01-28 09:50:00,238.8,239.7,238.46,239.4,5728.0,224.0038,224.8481,223.6849,224.5667,5728.0
2021-01-28 09:55:00,239.14,239.59,238.23,239.59,12015.0,224.3228,224.7449,223.4692,224.7449,12015.0
2021-01-28 10:00:00,239.62,240.75,239.48,240.44,11669.0,224.773,225.833,224.6417,225.5422,11669.0
2021-01-28 10:05:00,240.45,241.23,240.32,240.53,5249.0,225.5516,226.2833,225.4297,225.6267,5249.0
2021-01-28 10:10:00,240.53,241.11,240.49,241.04,7127.0,225.6267,226.1707,225.5891,226.1051,7127.0
2021-01-28 10:15:00,241.11,241.79,241.11,241.35,9257.0,226.1707,226.8086,226.1707,226.3958,9257.0
2021-01-28 10:20:00,241.33,241.33,240.19,240.19,9526.0,226.3771,226.3771,225.3077,225.3077,9526.0
2021-01-28 10:25:00,240.23,240.32,239.73,240.28,21330.0,225.3452,225.4297,224.8762,225.3921,21330.0
2021-01-28 10:30:00,240.16,241.51,240.16,241.38,19177.0,225.2796,226.5459,225.2796,226.424,19177.0
2021-01-28 10:35:00,241.22,241.49,241.02,241.41,9879.0,226.2739,226.5272,226.0863,226.4521,9879.0
2021-01-28 10:40:00,241.37,241.91,241.26,241.42,17815.0,226.4146,226.9211,226.3114,226.4615,17815.0
2021-01-28 10:45:00,241.38,243.54,241.37,243.54,33448.0,226.424,228.4501,226.4146,228.4501,33448.0
2021-01-28 10:50:00,243.51,243.79,242.41,242.45,11044.0,228.422,228.6847,227.3902,227.4277,11044.0
2021-01-28 10:55:00,242.54,243.38,242.39,243.38,12388.0,227.5121,228.3001,227.3714,228.3001,12388.0
2021-01-28 11:00:00,243.41,244.65,243.37,244.54,11908.0,228.3282,229.4914,228.2907,229.3882,11908.0
2021-01-28 11:05:00,244.54,244.99,244.37,244.81,11468.0,229.3882,229.8103,229.2287,229.6415,11468.0
2021-01-28 11:10:00,244.71,245.16,244.12,244.43,8528.0,229.5477,229.9698,228.9942,229.285,8528.0
2021-01-28 11:15:00,244.41,244.81,244.25,244.61,8456.0,229.2662,229.6415,229.1162,229.4539,8456.0
2021-01-28 11:20:00,244.71,245.45,244.5,245.37,9413.0,229.5477,230.2418,229.3507,230.1668,9413.0
2021-01-28 11:25:00,245.37,245.63,245.05,245.34,13491.0,230.1668,230.4107,229.8666,230.1386,13491.0
2021-01-28 11:30:00,245.5,245.86,245.05,245.61,24664.0,230.2887,230.6264,229.8666,230.3919,24664.0
2021-01-28 11:35:00,245.57,245.75,245.39,245.6,4773.0,230.3544,230.5232,230.1855,230.3825,4773.0
2021-01-28 11:40:00,245.55,245.89,245.43,245.44,11537.0,230.3356,230.6545,230.223,230.2324,11537.0
2021-01-28 11:45:00,245.55,245.79,245.35,245.79,9529.0,230.3356,230.5607,230.148,230.5607,9529.0
2021-01-28 11:50:00,245.75,246.07,245.74,246.0,4100.0,230.5232,230.8234,230.5138,230.7577,4100.0
2021-01-28 11:55:00,246.05,246.15,245.29,245.29,6200.0,230.8046,230.8984,230.0917,230.0917,6200.0
2021-01-28 12:00:00,245.33,246.12,245.32,246.11,7771.0,230.1292,230.8703,230.1199,230.8609,7771.0
2021-01-28 12:05:00,246.15,246.47,246.15,246.22,7633.0,230.8984,231.1986,230.8984,230.9641,7633.0
2021-01-28 12:10:00,246.26,246.26,245.29,245.3,9437.0,231.0016,231.0016,230.0917,230.1011,9437.0
2021-01-28 12:15:00,245.29,245.61,245.25,245.34,6621.0,230.0917,230.3919,230.0542,230.1386,6621.0
2021-01-28 12:20:00,245.47,245.75,245.35,245.74,5617.0,230.2606,230.5232,230.148,230.5138,5617.0
2021-01-28 12:25:00,245.74,246.07,245.72,245.9,6892.0,230.5138,230.8234,230.4951,230.6639,6892.0
2021-01-28 12:30:00,245.87,246.48,245.86,246.07,10770.0,230.6358,231.208,230.6264,230.8234,10770.0
2021-01-28 12:35:00,245.92,245.99,245.35,245.35,11283.0,230.6827,230.7483,230.148,230.148,11283.0
2021-01-28 12:40:00,245.35,245.69,245.33,245.59,5399.0,230.148,230.4669,230.1292,230.3731,5399.0
2021-01-28 12:45:00,245.61,245.91,245.58,245.59,4801.0,230.3919,230.6733,230.3638,230.3731,4801.0
2021-01-28 12:50:00,245.59,245.59,245.06,245.3,9301.0,230.3731,230.3731,229.876,230.1011,9301.0
2021-01-28 12:55:00,245.24,245.69,245.24,245.69,3174.0,230.0448,230.4669,230.0448,230.4669,3174.0
2021-01-28 13:00:00,245.71,245.87,245.64,245.72,5261.0,230.4857,230.6358,230.42,230.4951,5261.0
2021-01-28 13:05:00,245.67,246.03,245.5,245.57,5302.0,230.4482,230.7859,230.2887,230.3544,5302.0
2021-01-28 13:10:00,245.64,246.06,245.52,245.87,7936.0,230.42,230.814,230.3075,230.6358,7936.0
2021-01-28 13:15:00,245.87,246.04,245.41,245.53,22572.0,230.6358,230.7952,230.2043,230.3168,22572.0
2021-01-28 13:20:00,245.45,245.63,245.29,245.29,8145.0,230.2418,230.4107,230.0917,230.0917,8145.0
2021-01-28 13:25:00,245.28,245.41,245.11,245.12,6837.0,230.0823,230.2043,229.9229,229.9323,6837.0
2021-01-28 13:30:00,245.13,245.64,245.13,245.58,10999.0,229.9416,230.42,229.9416,230.3638,10999.0
2021-01-28 13:35:00,245.56,246.5,245.55,246.5,7908.0,230.345,231.2267,230.3356,231.2267,7908.0
2021-01-28 13:40:00,246.53,246.6,246.38,246.58,8403.0,231.2549,231.3206,231.1142,231.3018,8403.0
2021-01-28 13:45:00,246.63,246.66,246.09,246.2,13205.0,231.3487,231.3768,230.8422,230.9453,13205.0
2021-01-28 13:50:00,246.25,246.31,245.94,246.0,5835.0,230.9922,231.0485,230.7014,230.7577,5835.0
2021-01-28 13:55:00,245.97,246.08,245.7,246.08,9324.0,230.7296,230.8328,230.4763,230.8328,9324.0
2021-01-28 14:00:00,246.08,246.17,245.83,245.91,7760.0,230.8328,230.9172,230.5983,230.6733,7760.0
2021-01-28 14:05:00,245.91,245.93,245.73,245.82,7584.0,230.6733,230.6921,230.5045,230.5889,7584.0
2021-01-28 14:10:00,245.8,246.05,245.74,246.05,4313.0,230.5701,230.8046,230.5138,230.8046,4313.0
2021-01-28 14:15:00,246.01,246.03,245.57,245.7,5901.0,230.7671,230.7859,230.3544,230.4763,5901.0
2021-01-28 14:20:00,245.6,245.61,245.32,245.41,7341.0,230.3825,230.3919,230.1199,230.2043,7341.0
2021-01-28 14:25:00,245.47,245.74,245.47,245.72,3529.0,230.2606,230.5138,230.2606,230.4951,3529.0
2021-01-28 14:30:00,245.71,245.72,245.34,245.45,9560.0,230.4857,230.4951,230.1386,230.2418,9560.0
2021-01-28 14:35:00,245.46,245.54,245.28,245.53,6596.0,230.2512,230.3262,230.0823,230.3168,6596.0
2021-01-28 14:40:00,245.58,245.64,245.3,245.31,4817.0,230.3638,230.42,230.1011,230.1105,4817.0
2021-01-28 14:45:00,245.49,245.96,245.49,245.96,6771.0,230.2793,230.7202,230.2793,230.7202,6771.0
2021-01-28 14:50:00,245.92,246.42,245.89,246.04,9562.0,230.6827,231.1517,230.6545,230.7952,9562.0
2021-01-28 14:55:00,246.01,246.2,245.8,246.18,9935.0,230.7671,230.9453,230.5701,230.9266,9935.0
2021-01-28 15:00:00,246.11,246.11,245.9,245.96,10486.0,230.8609,230.8609,230.6639,230.7202,10486.0
2021-01-28 15:05:00,245.97,246.67,245.93,246.61,8434.0,230.7296,231.3862,230.6921,231.3299,8434.0
2021-01-28 15:10:00,246.61,247.07,246.48,247.01,9026.0,231.3299,231.7614,231.208,231.7051,9026.0
2021-01-28 15:15:00,247.08,247.22,246.66,246.81,11602.0,231.7708,231.9021,231.3768,231.5175,11602.0
2021-01-28 15:20:00,246.96,247.12,246.66,246.99,10559.0,231.6582,231.8083,231.3768,231.6864,10559.0
2021-01-28 15:25:00,246.99,247.18,246.81,246.85,11373.0,231.6864,231.8646,231.5175,231.5551,11373.0
2021-01-28 15:30:00,246.85,246.95,246.51,246.56,11431.0,231.5551,231.6489,231.2361,231.283,11431.0
2021-01-28 15:35:00,246.54,246.57,246.27,246.57,10599.0,231.2643,231.2924,231.011,231.2924,10599.0
2021-01-28 15:40:00,246.48,246.6,246.01,246.09,13475.0,231.208,231.3206,230.7671,230.8422,13475.0
2021-01-28 15:45:00,246.11,246.5,245.85,246.32,16547.0,230.8609,231.2267,230.617,231.0579,16547.0
2021-01-28 15:50:00,246.28,246.32,245.9,246.2,25884.0,231.0204,231.0579,230.6639,230.9453,25884.0
2021-01-28 15:55:00,246.2,246.2,244.76,244.76,80377.0,230.9453,230.9453,229.5946,229.5946,80377.0
2021-01-29 09:30:00,243.58,243.61,239.94,239.95,33096.0,228.4877,228.5158,225.0732,225.0826,33096.0
2021-01-29 09:35:00,239.87,242.56,239.35,241.7,22649.0,225.0075,227.5309,224.5198,226.7242,22649.0
2021-01-29 09:40:00,241.84,242.15,240.55,240.87,5719.0,226.8555,227.1463,225.6454,225.9456,5719.0
2021-01-29 09:45:00,240.88,242.71,240.79,242.35,9680.0,225.955,227.6716,225.8705,227.3339,9680.0
2021-01-29 09:50:00,242.28,242.6,240.73,240.84,5868.0,227.2682,227.5684,225.8143,225.9174,5868.0
2021-01-29 09:55:00,241.02,241.41,240.59,240.59,3943.0,226.0863,226.4521,225.6829,225.6829,3943.0
2021-01-29 10:00:00,241.0,241.1,240.33,240.59,6992.0,226.0675,226.1613,225.439,225.6829,6992.0
2021-01-29 10:05:00,240.5,240.68,240.06,240.68,6679.0,225.5985,225.7674,225.1858,225.7674,6679.0
2021-01-29 10:10:00,240.79,241.19,240.7,240.81,7377.0,225.8705,226.2458,225.7861,225.8893,7377.0
2021-01-29 10:15:00,240.86,241.12,240.37,240.97,14334.0,225.9362,226.1801,225.4766,226.0394,14334.0
2021-01-29 10:20:00,240.98,241.67,240.97,241.6,5972.0,226.0488,226.696,226.0394,226.6304,5972.0
2021-01-29 10:25:00,241.58,241.58,241.16,241.4,5500.0,226.6116,226.6116,226.2176,226.4427,5500.0
2021-01-29 10:30:00,241.49,241.69,240.83,240.85,7061.0,226.5272,226.7148,225.9081,225.9268,7061.0
2021-01-29 10:35:00,240.8,240.94,240.17,240.23,11023.0,225.8799,226.0112,225.289,225.3452,11023.0
2021-01-29 10:40:00,240.16,240.16,239.63,240.09,10495.0,225.2796,225.2796,224.7824,225.2139,10495.0
2021-01-29 10:45:00,240.14,240.53,239.82,240.53,7790.0,225.2608,225.6267,224.9606,225.6267,7790.0
2021-01-29 10:50:00,240.56,240.81,240.46,240.63,7592.0,225.6548,225.8893,225.561,225.7205,7592.0
2021-01-29 10:55:00,240.58,240.91,240.54,240.85,13235.0,225.6736,225.9831,225.636,225.9268,13235.0
2021-01-29 11:00:00,240.92,241.13,240.05,240.24,5228.0,225.9925,226.1895,225.1764,225.3546,5228.0
2021-01-29 11:05:00,240.24,240.36,240.07,240.33,3022.0,225.3546,225.4672,225.1952,225.439,3022.0
2021-01-29 11:10:00,240.26,240.26,239.75,239.96,5816.0,225.3734,225.3734,224.895,225.092,5816.0
2021-01-29 11:15:00,239.95,240.19,239.64,240.17,10256.0,225.0826,225.3077,224.7918,225.289,10256.0
2021-01-29 11:20:00,240.12,240.58,240.06,240.28,3097.0,225.2421,225.6736,225.1858,225.3921,3097.0
2021-01-29 11:25:00,240.37,240.57,239.71,240.01,7336.0,225.4766,225.6642,224.8575,225.1389,7336.0
2021-01-29 11:30:00,240.03,240.08,239.54,239.55,5844.0,225.1576,225.2045,224.698,224.7074,5844.0
2021-01-29 11:35:00,239.43,239.56,238.98,239.4,5879.0,224.5948,224.7168,224.1727,224.5667,5879.0
2021-01-29 11:40:00,239.45,239.87,239.44,239.6,3420.0,224.6136,225.0075,224.6042,224.7543,3420.0
2021-01-29 11:45:00,239.52,239.73,238.99,239.04,4230.0,224.6792,224.8762,224.1821,224.229,4230.0
2021-01-29 11:50:00,239.13,239.13,238.67,238.72,2730.0,224.3134,224.3134,223.8819,223.9288,2730.0
2021-01-29 11:55:00,238.88,239.12,238.79,239.1,2311.0,224.0789,224.304,223.9945,224.2853,2311.0
2021-01-29 12:00:00,239.01,239.04,238.74,238.9,4450.0,224.2008,224.229,223.9476,224.0976,4450.0
2021-01-29 12:05:00,238.85,238.85,238.25,238.44,3034.0,224.0507,224.0507,223.4879,223.6661,3034.0
2021-01-29 12:10:00,238.42,239.0,238.42,238.56,4726.0,223.6474,224.1915,223.6474,223.7787,4726.0
2021-01-29 12:15:00,238.34,238.34,237.58,237.87,6202.0,223.5723,223.5723,222.8594,223.1315,6202.0
2021-01-29 12:20:00,237.81,237.89,237.38,237.38,4074.0,223.0752,223.1502,222.6718,222.6718,4074.0
2021-01-29 12:25:00,237.45,238.24,237.4,237.99,5218.0,222.7375,223.4785,222.6906,223.244,5218.0
2021-01-29 12:30:00,237.96,238.15,237.67,237.75,4352.0,223.2159,223.3941,222.9439,223.0189,4352.0
2021-01-29 12:35:00,237.66,237.83,237.24,237.44,2700.0,222.9345,223.0939,222.5405,222.7281,2700.0
2021-01-29 12:40:00,237.4,237.87,237.38,237.43,6085.0,222.6906,223.1315,222.6718,222.7187,6085.0
2021-01-29 12:45:00,237.52,237.52,236.7,236.7,5301.0,222.8032,222.8032,222.034,222.034,5301.0
2021-01-29 12:50:00,236.74,237.43,236.69,237.36,5586.0,222.0715,222.7187,222.0246,222.6531,5586.0
2021-01-29 12:55:00,237.24,237.38,236.74,236.79,7322.0,222.5405,222.6718,222.0715,222.1184,7322.0
2021-01-29 13:00:00,236.8,237.48,236.54,237.12,6381.0,222.1278,222.7656,221.8839,222.4279,6381.0
2021-01-29 13:05:00,237.0,237.27,236.75,237.02,3665.0,222.3154,222.5686,222.0809,222.3341,3665.0
2021-01-29 13:10:00,237.14,237.27,236.81,236.81,2476.0,222.4467,222.5686,222.1371,222.1371,2476.0
2021-01-29 13:15:00,236.78,236.78,235.8,236.27,3694.0,222.109,222.109,221.1897,221.6306,3694.0
2021-01-29 13:20:00,236.35,237.02,236.35,236.93,3454.0,221.7056,222.3341,221.7056,222.2497,3454.0
2021-01-29 13:25:00,236.84,237.57,236.84,237.51,6259.0,222.1653,222.8501,222.1653,222.7938,6259.0
2021-01-29 13:30:00,237.58,237.59,237.12,237.22,4286.0,222.8594,222.8688,222.4279,222.5217,4286.0
2021-01-29 13:35:00,237.24,237.57,237.17,237.44,2863.0,222.5405,222.8501,222.4748,222.7281,2863.0
2021-01-29 13:40:00,237.27,237.75,237.27,237.71,2552.0,222.5686,223.0189,222.5686,222.9814,2552.0
2021-01-29 13:45:00,237.81,237.81,237.09,237.24,3968.0,223.0752,223.0752,222.3998,222.5405,3968.0
2021-01-29 13:50:00,237.27,237.27,236.99,237.13,1021.0,222.5686,222.5686,222.306,222.4373,1021.0
2021-01-29 13:55:00,237.26,237.26,236.9,236.93,3559.0,222.5593,222.5593,222.2216,222.2497,3559.0
2021-01-29 14:00:00,236.9,237.67,236.86,237.54,3181.0,222.2216,222.9439,222.184,222.8219,3181.0
2021-01-29 14:05:00,237.5,237.75,237.3,237.53,8457.0,222.7844,223.0189,222.5968,222.8125,8457.0
2021-01-29 14:10:00,237.53,237.75,237.3,237.51,4820.0,222.8125,223.0189,222.5968,222.7938,4820.0
2021-01-29 14:15:00,237.48,237.71,237.42,237.62,3518.0,222.7656,222.9814,222.7093,222.897,3518.0
2021-01-29 14:20:00,237.71,237.75,237.13,237.38,5207.0,222.9814,223.0189,222.4373,222.6718,5207.0
2021-01-29 14:25:00,237.35,237.47,237.22,237.23,2276.0,222.6437,222.7562,222.5217,222.5311,2276.0
2021-01-29 14:30:00,237.12,237.2,236.6,236.68,6719.0,222.4279,222.503,221.9402,222.0152,6719.0
2021-01-29 14:35:00,236.78,237.02,236.7,236.81,4388.0,222.109,222.3341,222.034,222.1371,4388.0
2021-01-29 14:40:00,236.75,237.2,236.53,237.18,4239.0,222.0809,222.503,221.8745,222.4842,4239.0
2021-01-29 14:45:00,237.08,237.25,237.0,237.22,5648.0,222.3904,222.5499,222.3154,222.5217,5648.0
2021-01-29 14:50:00,237.17,237.31,236.87,236.99,7028.0,222.4748,222.6062,222.1934,222.306,7028.0
2021-01-29 14:55:00,236.81,237.03,236.67,236.81,7451.0,222.1371,222.3435,222.0058,222.1371,7451.0
2021-01-29 15:00:00,236.81,238.12,236.81,238.03,8633.0,222.1371,223.366,222.1371,223.2816,8633.0
2021-01-29 15:05:00,238.01,238.02,237.75,237.88,3573.0,223.2628,223.2722,223.0189,223.1408,3573.0
2021-01-29 15:10:00,237.92,237.97,237.68,237.72,7257.0,223.1784,223.2253,222.9532,222.9908,7257.0
2021-01-29 15:15:00,237.7,237.75,237.5,237.53,7401.0,222.972,223.0189,222.7844,222.8125,7401.0
2021-01-29 15:20:00,237.57,237.81,237.39,237.4,9591.0,222.8501,223.0752,222.6812,222.6906,9591.0
2021-01-29 15:25:00,237.44,237.59,237.38,237.38,7640.0,222.7281,222.8688,222.6718,222.6718,7640.0
2021-01-29 15:30:00,237.41,238.4,237.41,238.26,10726.0,222.7,223.6286,222.7,223.4973,10726.0
2021-01-29 15:35:00,238.21,238.3,237.29,237.37,10267.0,223.4504,223.5348,222.5874,222.6624,10267.0
2021-01-29 15:40:00,237.42,237.89,237.35,237.44,11832.0,222.7093,223.1502,222.6437,222.7281,11832.0
2021-01-29 15:45:00,237.54,237.64,236.64,236.64,26851.0,222.8219,222.9157,221.9777,221.9777,26851.0
2021-01-29 15:50:00,236.21,237.88,236.2,237.11,38901.0,221.5743,223.1408,221.5649,222.4186,38901.0
2021-01-29 15:55:00,237.24,237.79,236.52,236.94,62750.0,222.5405,223.0564,221.8651,222.2591,62750.0
2021-02-01 09:30:00,238.83,241.57,238.25,238.73,66934.0,224.032,226.6022,223.4879,223.9382,66934.0
2021-02-01 09:35:00,238.77,239.18,237.9,239.18,18758.0,223.9757,224.3603,223.1596,224.3603,18758.0
2021-02-01 09:40:00,238.72,240.14,238.72,239.01,17434.0,223.9288,225.2608,223.9288,224.2008,17434.0
2021-02-01 09:45:00,238.81,239.49,238.41,239.22,10043.0,224.0132,224.6511,223.638,224.3978,10043.0
2021-02-01 09:50:00,238.98,239.48,238.46,239.48,12468.0,224.1727,224.6417,223.6849,224.6417,12468.0
2021-02-01 09:55:00,239.33,239.66,238.83,239.42,6645.0,224.501,224.8106,224.032,224.5854,6645.0
2021-02-01 10:00:00,239.3,239.3,238.37,238.59,5945.0,224.4729,224.4729,223.6005,223.8069,5945.0
2021-02-01 10:05:00,238.56,238.56,237.99,237.99,5313.0,223.7787,223.7787,223.244,223.244,5313.0
2021-02-01 10:10:00,238.01,238.81,237.73,238.48,4614.0,223.2628,224.0132,223.0001,223.7037,4614.0
2021-02-01 10:15:00,238.36,239.35,237.95,239.35,8624.0,223.5911,224.5198,223.2065,224.5198,8624.0
2021-02-01 10:20:00,239.25,239.73,238.96,239.73,4319.0,224.426,224.8762,224.1539,224.8762,4319.0
2021-02-01 10:25:00,239.61,240.11,239.48,239.51,7344.0,224.7637,225.2327,224.6417,224.6699,7344.0
2021-02-01 10:30:00,239.51,241.2,239.51,241.2,15072.0,224.6699,226.2551,224.6699,226.2551,15072.0
2021-02-01 10:35:00,241.12,241.23,240.31,240.59,10998.0,226.1801,226.2833,225.4203,225.6829,10998.0
2021-02-01 10:40:00,240.58,240.58,239.96,240.11,6153.0,225.6736,225.6736,225.092,225.2327,6153.0
2021-02-01 10:45:00,240.17,240.89,240.14,240.67,5205.0,225.289,225.9643,225.2608,225.758,5205.0
2021-02-01 10:50:00,240.61,240.61,239.18,239.33,8932.0,225.7017,225.7017,224.3603,224.501,8932.0
2021-02-01 10:55:00,239.22,239.35,238.86,239.34,6383.0,224.3978,224.5198,224.0601,224.5104,6383.0
2021-02-01 11:00:00,239.28,239.47,239.06,239.36,17370.0,224.4541,224.6323,224.2477,224.5291,17370.0
2021-02-01 11:05:00,239.46,240.56,239.46,240.34,4523.0,224.6229,225.6548,224.6229,225.4484,4523.0
2021-02-01 11:10:00,240.53,240.93,240.51,240.74,5962.0,225.6267,226.0019,225.6079,225.8236,5962.0
2021-02-01 11:15:00,240.91,241.21,240.76,240.93,4269.0,225.9831,226.2645,225.8424,226.0019,4269.0
2021-02-01 11:20:00,241.2,241.36,240.78,241.26,5666.0,226.2551,226.4052,225.8612,226.3114,5666.0
2021-02-01 11:25:00,241.29,241.81,241.29,241.46,10705.0,226.3396,226.8273,226.3396,226.499,10705.0
2021-02-01 11:30:00,241.41,241.8,241.31,241.48,3555.0,226.4521,226.818,226.3583,226.5178,3555.0
2021-02-01 11:35:00,241.44,241.69,240.95,241.01,4185.0,226.4803,226.7148,226.0206,226.0769,4185.0
2021-02-01 11:40:00,241.19,241.84,241.19,241.75,2120.0,226.2458,226.8555,226.2458,226.7711,2120.0
2021-02-01 11:45:00,241.85,242.21,241.69,241.83,7178.0,226.8649,227.2026,226.7148,226.8461,7178.0
2021-02-01 11:50:00,241.76,242.05,241.66,241.96,4122.0,226.7804,227.0525,226.6866,226.968,4122.0
2021-02-01 11:55:00,241.92,241.92,241.28,241.28,6297.0,226.9305,226.9305,226.3302,226.3302,6297.0
2021-02-01 12:00:00,241.2,241.33,240.76,240.9,11931.0,226.2551,226.3771,225.8424,225.9737,11931.0
2021-02-01 12:05:00,240.95,241.42,240.81,240.87,6637.0,226.0206,226.4615,225.8893,225.9456,6637.0
2021-02-01 12:10:00,240.92,240.96,240.69,240.78,5291.0,225.9925,226.03,225.7767,225.8612,5291.0
2021-02-01 12:15:00,240.84,241.1,240.79,241.05,5083.0,225.9174,226.1613,225.8705,226.1144,5083.0
2021-02-01 12:20:00,241.14,241.53,240.91,241.53,5531.0,226.1989,226.5647,225.9831,226.5647,5531.0
2021-02-01 12:25:00,241.59,241.81,241.43,241.68,8577.0,226.621,226.8273,226.4709,226.7054,8577.0
2021-02-01 12:30:00,241.77,242.26,241.64,242.17,6592.0,226.7898,227.2495,226.6679,227.165,6592.0
2021-02-01 12:35:00,242.22,242.26,241.48,241.49,4453.0,227.2119,227.2495,226.5178,226.5272,4453.0
2021-02-01 12:40:00,241.64,241.94,241.25,241.34,2819.0,226.6679,226.9493,226.302,226.3865,2819.0
2021-02-01 12:45:00,241.31,241.52,240.91,241.34,4982.0,226.3583,226.5553,225.9831,226.3865,4982.0
2021-02-01 12:50:00,241.34,241.72,241.34,241.72,2727.0,226.3865,226.7429,226.3865,226.7429,2727.0
2021-02-01 12:55:00,241.75,242.31,241.7,242.31,4954.0,226.7711,227.2964,226.7242,227.2964,4954.0
2021-02-01 13:00:00,242.36,242.41,242.24,242.39,4886.0,227.3433,227.3902,227.2307,227.3714,4886.0
2021-02-01 13:05:00,242.32,242.35,241.99,242.02,4746.0,227.3057,227.3339,226.9962,227.0243,4746.0
2021-02-01 13:10:00,242.05,242.41,241.89,242.38,4338.0,227.0525,227.3902,226.9024,227.362,4338.0
2021-02-01 13:15:00,242.32,242.42,242.25,242.39,9524.0,227.3057,227.3995,227.2401,227.3714,9524.0
2021-02-01 13:20:00,242.49,242.49,242.13,242.16,5410.0,227.4652,227.4652,227.1275,227.1557,5410.0
2021-02-01 13:25:00,242.11,242.45,242.11,242.26,6513.0,227.1088,227.4277,227.1088,227.2495,6513.0
2021-02-01 13:30:00,242.34,242.72,242.31,242.6,7928.0,227.3245,227.681,227.2964,227.5684,7928.0
2021-02-01 13:35:00,242.64,242.87,242.14,242.18,6881.0,227.6059,227.8217,227.1369,227.1744,6881.0
2021-02-01 13:40:00,242.24,242.5,242.17,242.32,4979.0,227.2307,227.4746,227.165,227.3057,4979.0
2021-02-01 13:45:00,242.38,242.47,242.34,242.47,3022.0,227.362,227.4464,227.3245,227.4464,3022.0
2021-02-01 13:50:00,242.55,242.67,242.49,242.52,4903.0,227.5215,227.6341,227.4652,227.4933,4903.0
2021-02-01 13:55:00,242.58,242.69,242.53,242.69,4954.0,227.5496,227.6528,227.5027,227.6528,4954.0
2021-02-01 14:00:00,242.75,242.75,242.43,242.58,5296.0,227.7091,227.7091,227.4089,227.5496,5296.0
2021-02-01 14:05:00,242.63,242.66,242.34,242.43,5385.0,227.5965,227.6247,227.3245,227.4089,5385.0
2021-02-01 14:10:00,242.36,242.78,242.27,242.69,8151.0,227.3433,227.7372,227.2588,227.6528,8151.0
2021-02-01 14:15:00,242.82,243.07,242.82,242.93,5733.0,227.7748,228.0093,227.7748,227.8779,5733.0
2021-02-01 14:20:00,242.99,242.99,242.72,242.83,8493.0,227.9342,227.9342,227.681,227.7841,8493.0
2021-02-01 14:25:00,242.87,243.16,242.86,243.16,3666.0,227.8217,228.0937,227.8123,228.0937,3666.0
2021-02-01 14:30:00,243.19,243.29,242.78,242.78,6942.0,228.1218,228.2156,227.7372,227.7372,6942.0
2021-02-01 14:35:00,242.87,242.93,242.48,242.49,9253.0,227.8217,227.8779,227.4558,227.4652,9253.0
2021-02-01 14:40:00,242.5,242.78,242.49,242.69,7649.0,227.4746,227.7372,227.4652,227.6528,7649.0
2021-02-01 14:45:00,242.73,242.8,242.61,242.66,10696.0,227.6903,227.756,227.5778,227.6247,10696.0
2021-02-01 14:50:00,242.71,242.83,242.44,242.58,5402.0,227.6716,227.7841,227.4183,227.5496,5402.0
2021-02-01 14:55:00,242.65,242.66,242.43,242.51,2290.0,227.6153,227.6247,227.4089,227.484,2290.0
2021-02-01 15:00:00,242.53,242.7,242.3,242.67,8024.0,227.5027,227.6622,227.287,227.6341,8024.0
2021-02-01 15:05:00,242.64,242.98,242.53,242.97,5482.0,227.6059,227.9248,227.5027,227.9155,5482.0
2021-02-01 15:10:00,242.94,243.02,242.59,242.98,16325.0,227.8873,227.9624,227.559,227.9248,16325.0
2021-02-01 15:15:00,243.05,243.05,242.81,242.97,4186.0,227.9905,227.9905,227.7654,227.9155,4186.0
2021-02-01 15:20:00,243.03,243.05,242.25,242.44,56969.0,227.9717,227.9905,227.2401,227.4183,56969.0
2021-02-01 15:25:00,242.44,242.52,242.06,242.28,12604.0,227.4183,227.4933,227.0619,227.2682,12604.0
2021-02-01 15:30:00,242.22,242.27,241.71,241.85,7594.0,227.2119,227.2588,226.7335,226.8649,7594.0
2021-02-01 15:35:00,241.84,242.22,241.78,242.12,17203.0,226.8555,227.2119,226.7992,227.1181,17203.0
2021-02-01 15:40:00,242.06,242.06,241.75,241.79,13420.0,227.0619,227.0619,226.7711,226.8086,13420.0
2021-02-01 15:45:00,241.76,241.93,241.65,241.77,16358.0,226.7804,226.9399,226.6773,226.7898,16358.0
2021-02-01 15:50:00,241.76,242.51,241.71,242.3,38068.0,226.7804,227.484,226.7335,227.287,38068.0
2021-02-01 15:55:00,242.29,242.58,241.75,241.76,66544.0,227.2776,227.5496,226.7711,226.7804,66544.0
2021-02-02 09:30:00,242.83,245.64,242.83,245.26,63510.0,227.7841,230.42,227.7841,230.0636,63510.0
2021-02-02 09:35:00,245.52,246.45,245.04,246.21,32449.0,230.3075,231.1798,229.8572,230.9547,32449.0
2021-02-02 09:40:00,246.38,247.0,245.67,245.87,15189.0,231.1142,231.6958,230.4482,230.6358,15189.0
2021-02-02 09:45:00,246.07,246.2,245.58,246.2,9843.0,230.8234,230.9453,230.3638,230.9453,9843.0
2021-02-02 09:50:00,246.41,247.23,246.2,247.07,31177.0,231.1423,231.9115,230.9453,231.7614,31177.0
2021-02-02 09:55:00,247.34,247.68,247.08,247.25,9690.0,232.0147,232.3336,231.7708,231.9303,9690.0
2021-02-02 10:00:00,247.12,247.32,246.68,247.2,15459.0,231.8083,231.9959,231.3956,231.8834,15459.0
2021-02-02 10:05:00,247.12,247.13,246.85,246.85,9917.0,231.8083,231.8177,231.5551,231.5551,9917.0
2021-02-02 10:10:00,247.02,247.69,247.01,247.22,15917.0,231.7145,232.343,231.7051,231.9021,15917.0
2021-02-02 10:15:00,247.32,247.9,247.29,247.5,50762.0,231.9959,232.54,231.9678,232.1648,50762.0
2021-02-02 10:20:00,247.37,249.06,247.37,249.06,99175.0,232.0428,233.6281,232.0428,233.6281,99175.0
2021-02-02 10:25:00,249.11,249.28,248.25,248.25,11201.0,233.675,233.8345,232.8683,232.8683,11201.0
2021-02-02 10:30:00,248.25,248.54,248.13,248.4,7642.0,232.8683,233.1403,232.7558,233.009,7642.0
2021-02-02 10:35:00,248.49,249.0,248.29,248.29,10498.0,233.0934,233.5718,232.9058,232.9058,10498.0
2021-02-02 10:40:00,248.37,248.9,248.31,248.31,8728.0,232.9809,233.478,232.9246,232.9246,8728.0
2021-02-02 10:45:00,248.51,248.77,248.27,248.73,4706.0,233.1122,233.3561,232.8871,233.3186,4706.0
2021-02-02 10:50:00,248.54,248.74,248.41,248.67,6845.0,233.1403,233.328,233.0184,233.2623,6845.0
2021-02-02 10:55:00,248.72,248.99,248.57,248.81,5069.0,233.3092,233.5625,233.1685,233.3936,5069.0
2021-02-02 11:00:00,248.79,248.89,248.57,248.62,5733.0,233.3749,233.4687,233.1685,233.2154,5733.0
2021-02-02 11:05:00,248.6,249.0,248.6,249.0,5298.0,233.1966,233.5718,233.1966,233.5718,5298.0
2021-02-02 11:10:00,248.99,249.15,248.93,249.15,4279.0,233.5625,233.7126,233.5062,233.7126,4279.0
2021-02-02 11:15:00,249.13,249.2,249.06,249.2,3022.0,233.6938,233.7595,233.6281,233.7595,3022.0
2021-02-02 11:20:00,249.18,249.18,248.07,248.07,7254.0,233.7407,233.7407,232.6995,232.6995,7254.0
2021-02-02 11:25:00,247.97,248.56,247.86,248.56,5857.0,232.6057,233.1591,232.5025,233.1591,5857.0
2021-02-02 11:30:00,248.56,248.74,248.15,248.19,6893.0,233.1591,233.328,232.7745,232.812,6893.0
2021-02-02 11:35:00,248.29,248.66,248.29,248.53,2822.0,232.9058,233.2529,232.9058,233.131,2822.0
2021-02-02 11:40:00,248.3,248.54,248.2,248.2,8171.0,232.9152,233.1403,232.8214,232.8214,8171.0
2021-02-02 11:45:00,248.2,248.36,248.11,248.11,4150.0,232.8214,232.9715,232.737,232.737,4150.0
2021-02-02 11:50:00,248.25,248.3,248.04,248.23,3385.0,232.8683,232.9152,232.6713,232.8496,3385.0
2021-02-02 11:55:00,248.33,248.37,247.82,248.05,5796.0,232.9434,232.9809,232.465,232.6807,5796.0
2021-02-02 12:00:00,248.1,248.33,247.97,248.3,5273.0,232.7276,232.9434,232.6057,232.9152,5273.0
2021-02-02 12:05:00,248.28,248.31,248.1,248.29,3238.0,232.8965,232.9246,232.7276,232.9058,3238.0
2021-02-02 12:10:00,248.2,248.35,248.2,248.3,3322.0,232.8214,232.9621,232.8214,232.9152,3322.0
2021-02-02 12:15:00,248.28,248.36,248.05,248.22,3406.0,232.8965,232.9715,232.6807,232.8402,3406.0
2021-02-02 12:20:00,248.23,248.59,248.08,248.08,3928.0,232.8496,233.1872,232.7088,232.7088,3928.0
2021-02-02 12:25:00,248.01,248.2,247.76,248.2,5273.0,232.6432,232.8214,232.4087,232.8214,5273.0
2021-02-02 12:30:00,248.4,248.77,248.4,248.53,3159.0,233.009,233.3561,233.009,233.131,3159.0
2021-02-02 12:35:00,248.67,248.67,248.45,248.56,2898.0,233.2623,233.2623,233.0559,233.1591,2898.0
2021-02-02 12:40:00,248.44,248.56,248.31,248.55,2783.0,233.0465,233.1591,232.9246,233.1497,2783.0
2021-02-02 12:45:00,248.54,248.75,248.47,248.49,3281.0,233.1403,233.3373,233.0747,233.0934,3281.0
2021-02-02 12:50:00,248.63,248.75,248.45,248.6,4491.0,233.2248,233.3373,233.0559,233.1966,4491.0
2021-02-02 12:55:00,248.61,249.0,248.61,249.0,8182.0,233.206,233.5718,233.206,233.5718,8182.0
2021-02-02 13:00:00,249.0,249.0,248.87,248.92,1246.0,233.5718,233.5718,233.4499,233.4968,1246.0
2021-02-02 13:05:00,248.78,248.88,248.67,248.67,1779.0,233.3655,233.4593,233.2623,233.2623,1779.0
2021-02-02 13:10:00,248.7,248.95,248.55,248.78,2149.0,233.2904,233.5249,233.1497,233.3655,2149.0
2021-02-02 13:15:00,248.78,248.85,248.49,248.62,4422.0,233.3655,233.4311,233.0934,233.2154,4422.0
2021-02-02 13:20:00,248.53,248.59,248.35,248.59,3955.0,233.131,233.1872,232.9621,233.1872,3955.0
2021-02-02 13:25:00,248.51,248.85,248.51,248.75,3406.0,233.1122,233.4311,233.1122,233.3373,3406.0
2021-02-02 13:30:00,248.84,249.02,248.73,249.02,3443.0,233.4218,233.5906,233.3186,233.5906,3443.0
2021-02-02 13:35:00,248.93,249.29,248.86,249.19,6427.0,233.5062,233.8439,233.4405,233.7501,6427.0
2021-02-02 13:40:00,249.15,249.21,248.52,248.59,12540.0,233.7126,233.7688,233.1216,233.1872,12540.0
2021-02-02 13:45:00,248.59,248.61,248.0,248.04,5034.0,233.1872,233.206,232.6338,232.6713,5034.0
2021-02-02 13:50:00,247.79,247.85,247.51,247.79,3025.0,232.4368,232.4931,232.1742,232.4368,3025.0
2021-02-02 13:55:00,247.79,248.08,247.79,247.83,3568.0,232.4368,232.7088,232.4368,232.4743,3568.0
2021-02-02 14:00:00,247.85,247.98,247.69,247.84,3549.0,232.4931,232.615,232.343,232.4837,3549.0
2021-02-02 14:05:00,247.9,248.79,247.9,248.46,7961.0,232.54,233.3749,232.54,233.0653,7961.0
2021-02-02 14:10:00,248.29,248.68,248.29,248.68,8925.0,232.9058,233.2717,232.9058,233.2717,8925.0
2021-02-02 14:15:00,248.56,248.67,248.16,248.36,5677.0,233.1591,233.2623,232.7839,232.9715,5677.0
2021-02-02 14:20:00,248.4,248.49,247.99,248.09,3200.0,233.009,233.0934,232.6244,232.7182,3200.0
2021-02-02 14:25:00,248.01,248.08,247.81,247.93,4168.0,232.6432,232.7088,232.4556,232.5681,4168.0
2021-02-02 14:30:00,247.84,248.14,247.77,248.14,3893.0,232.4837,232.7651,232.4181,232.7651,3893.0
2021-02-02 14:35:00,248.14,248.28,248.03,248.13,2600.0,232.7651,232.8965,232.6619,232.7558,2600.0
2021-02-02 14:40:00,248.13,248.29,247.95,248.08,4637.0,232.7558,232.9058,232.5869,232.7088,4637.0
2021-02-02 14:45:00,248.08,248.13,247.84,247.97,4734.0,232.7088,232.7558,232.4837,232.6057,4734.0
2021-02-02 14:50:00,247.97,248.17,247.84,247.99,3385.0,232.6057,232.7933,232.4837,232.6244,3385.0
2021-02-02 14:55:00,248.01,248.16,247.95,248.1,3800.0,232.6432,232.7839,232.5869,232.7276,3800.0
2021-02-02 15:00:00,248.21,248.21,247.84,248.03,9365.0,232.8308,232.8308,232.4837,232.6619,9365.0
2021-02-02 15:05:00,248.0,248.05,247.6,247.75,7778.0,232.6338,232.6807,232.2586,232.3993,7778.0
2021-02-02 15:10:00,247.79,248.17,247.69,248.08,5865.0,232.4368,232.7933,232.343,232.7088,5865.0
2021-02-02 15:15:00,247.92,248.03,247.8,247.89,2862.0,232.5588,232.6619,232.4462,232.5306,2862.0
2021-02-02 15:20:00,247.9,247.95,247.78,247.88,3243.0,232.54,232.5869,232.4274,232.5212,3243.0
2021-02-02 15:25:00,247.96,248.03,247.81,247.93,3965.0,232.5963,232.6619,232.4556,232.5681,3965.0
2021-02-02 15:30:00,247.93,248.03,247.75,247.78,5495.0,232.5681,232.6619,232.3993,232.4274,5495.0
2021-02-02 15:35:00,247.71,248.03,247.63,247.93,12196.0,232.3618,232.6619,232.2867,232.5681,12196.0
2021-02-02 15:40:00,247.93,247.95,247.52,247.55,7745.0,232.5681,232.5869,232.1835,232.2117,7745.0
2021-02-02 15:45:00,247.52,247.81,247.39,247.48,15472.0,232.1835,232.4556,232.0616,232.146,15472.0
2021-02-02 15:50:00,247.48,247.82,247.44,247.47,19818.0,232.146,232.465,232.1085,232.1366,19818.0
2021-02-02 15:55:00,247.51,247.57,246.8,246.85,77585.0,232.1742,232.2304,231.5082,231.5551,77585.0
2021-02-03 09:30:00,246.78,248.25,246.27,247.4,25717.0,231.4894,232.8683,231.011,232.071,25717.0
2021-02-03 09:35:00,247.04,247.83,246.86,247.67,8199.0,231.7333,232.4743,231.5644,232.3243,8199.0
2021-02-03 09:40:00,247.43,248.13,247.34,247.34,4662.0,232.0991,232.7558,232.0147,232.0147,4662.0
2021-02-03 09:45:00,247.72,248.57,247.67,248.54,2701.0,232.3712,233.1685,232.3243,233.1403,2701.0
2021-02-03 09:50:00,248.26,248.94,248.03,248.03,12131.0,232.8777,233.5156,232.6619,232.6619,12131.0
2021-02-03 09:55:00,247.81,248.34,247.5,248.17,10965.0,232.4556,232.9527,232.1648,232.7933,10965.0
2021-02-03 10:00:00,248.09,248.66,248.0,248.46,8212.0,232.7182,233.2529,232.6338,233.0653,8212.0
2021-02-03 10:05:00,248.58,248.85,248.16,248.81,7697.0,233.1779,233.4311,232.7839,233.3936,7697.0
2021-02-03 10:10:00,248.61,248.91,247.4,247.66,21436.0,233.206,233.4874,232.071,232.3149,21436.0
2021-02-03 10:15:00,247.7,248.01,247.51,247.52,5866.0,232.3524,232.6432,232.1742,232.1835,5866.0
2021-02-03 10:20:00,247.61,247.88,247.21,247.22,4945.0,232.268,232.5212,231.8928,231.9021,4945.0
2021-02-03 10:25:00,247.39,247.76,247.31,247.41,5192.0,232.0616,232.4087,231.9866,232.0804,5192.0
2021-02-03 10:30:00,247.39,247.64,247.09,247.31,5068.0,232.0616,232.2961,231.7802,231.9866,5068.0
2021-02-03 10:35:00,247.39,247.47,247.06,247.34,4925.0,232.0616,232.1366,231.752,232.0147,4925.0
2021-02-03 10:40:00,247.38,248.24,247.26,248.18,13310.0,232.0522,232.8589,231.9397,232.8027,13310.0
2021-02-03 10:45:00,248.2,248.24,247.9,248.01,4453.0,232.8214,232.8589,232.54,232.6432,4453.0
2021-02-03 10:50:00,248.01,248.57,247.77,248.56,8004.0,232.6432,233.1685,232.4181,233.1591,8004.0
2021-02-03 10:55:00,248.66,249.0,248.5,248.87,6517.0,233.2529,233.5718,233.1028,233.4499,6517.0
2021-02-03 11:00:00,248.91,248.97,248.44,248.5,4416.0,233.4874,233.5437,233.0465,233.1028,4416.0
2021-02-03 11:05:00,248.57,248.59,248.14,248.21,11753.0,233.1685,233.1872,232.7651,232.8308,11753.0
2021-02-03 11:10:00,248.21,248.49,248.1,248.24,7099.0,232.8308,233.0934,232.7276,232.8589,7099.0
2021-02-03 11:15:00,248.36,248.63,248.26,248.6,12450.0,232.9715,233.2248,232.8777,233.1966,12450.0
2021-02-03 11:20:00,248.65,249.31,248.64,249.25,12004.0,233.2435,233.8626,233.2342,233.8064,12004.0
2021-02-03 11:25:00,249.24,249.28,248.81,249.11,7521.0,233.797,233.8345,233.3936,233.675,7521.0
2021-02-03 11:30:00,249.02,249.2,248.82,249.04,8384.0,233.5906,233.7595,233.403,233.6094,8384.0
2021-02-03 11:35:00,249.03,249.03,248.73,248.83,6229.0,233.6,233.6,233.3186,233.4124,6229.0
2021-02-03 11:40:00,248.94,249.12,248.82,248.88,6177.0,233.5156,233.6844,233.403,233.4593,6177.0
2021-02-03 11:45:00,248.84,248.89,248.35,248.39,7813.0,233.4218,233.4687,232.9621,232.9996,7813.0
2021-02-03 11:50:00,248.38,248.47,248.3,248.33,1650.0,232.9903,233.0747,232.9152,232.9434,1650.0
2021-02-03 11:55:00,248.25,248.26,247.87,248.18,7043.0,232.8683,232.8777,232.5119,232.8027,7043.0
2021-02-03 12:00:00,248.15,248.17,247.97,248.13,5306.0,232.7745,232.7933,232.6057,232.7558,5306.0
2021-02-03 12:05:00,248.13,248.13,247.81,248.0,7018.0,232.7558,232.7558,232.4556,232.6338,7018.0
2021-02-03 12:10:00,247.94,248.0,247.65,247.66,4608.0,232.5775,232.6338,232.3055,232.3149,4608.0
2021-02-03 12:15:00,247.62,247.77,247.62,247.68,2093.0,232.2774,232.4181,232.2774,232.3336,2093.0
2021-02-03 12:20:00,247.75,247.8,247.48,247.48,5996.0,232.3993,232.4462,232.146,232.146,5996.0
2021-02-03 12:25:00,247.41,247.59,247.4,247.59,1800.0,232.0804,232.2492,232.071,232.2492,1800.0
2021-02-03 12:30:00,247.59,247.59,247.13,247.24,3916.0,232.2492,232.2492,231.8177,231.9209,3916.0
2021-02-03 12:35:00,247.29,247.35,247.14,247.34,3581.0,231.9678,232.0241,231.8271,232.0147,3581.0
2021-02-03 12:40:00,247.49,247.63,247.29,247.32,3309.0,232.1554,232.2867,231.9678,231.9959,3309.0
2021-02-03 12:45:00,247.52,247.75,247.47,247.68,3898.0,232.1835,232.3993,232.1366,232.3336,3898.0
2021-02-03 12:50:00,247.61,247.66,247.51,247.61,3923.0,232.268,232.3149,232.1742,232.268,3923.0
2021-02-03 12:55:00,247.55,247.88,247.31,247.88,5431.0,232.2117,232.5212,231.9866,232.5212,5431.0
2021-02-03 13:00:00,247.88,247.88,247.64,247.67,5595.0,232.5212,232.5212,232.2961,232.3243,5595.0
2021-02-03 13:05:00,247.6,247.78,247.45,247.78,6570.0,232.2586,232.4274,232.1179,232.4274,6570.0
2021-02-03 13:10:00,247.77,247.79,247.62,247.62,3639.0,232.4181,232.4368,232.2774,232.2774,3639.0
2021-02-03 13:15:00,247.71,247.77,247.56,247.62,3718.0,232.3618,232.4181,232.2211,232.2774,3718.0
2021-02-03 13:20:00,247.65,247.68,247.52,247.59,4019.0,232.3055,232.3336,232.1835,232.2492,4019.0
2021-02-03 13:25:00,247.63,247.76,247.51,247.76,2613.0,232.2867,232.4087,232.1742,232.4087,2613.0
2021-02-03 13:30:00,247.77,247.77,247.66,247.71,2595.0,232.4181,232.4181,232.3149,232.3618,2595.0
2021-02-03 13:35:00,247.76,248.03,247.72,248.03,8431.0,232.4087,232.6619,232.3712,232.6619,8431.0
2021-02-03 13:40:00,247.98,248.08,247.88,247.88,7417.0,232.615,232.7088,232.5212,232.5212,7417.0
2021-02-03 13:45:00,247.89,248.05,247.89,248.01,5777.0,232.5306,232.6807,232.5306,232.6432,5777.0
2021-02-03 13:50:00,247.99,248.04,247.88,247.99,9507.0,232.6244,232.6713,232.5212,232.6244,9507.0
2021-02-03 13:55:00,247.97,248.03,247.83,248.01,5304.0,232.6057,232.6619,232.4743,232.6432,5304.0
2021-02-03 14:00:00,248.02,248.27,247.93,248.02,5546.0,232.6526,232.8871,232.5681,232.6526,5546.0
2021-02-03 14:05:00,248.1,248.28,248.1,248.11,5291.0,232.7276,232.8965,232.7276,232.737,5291.0
2021-02-03 14:10:00,248.15,248.19,247.97,247.97,2937.0,232.7745,232.812,232.6057,232.6057,2937.0
2021-02-03 14:15:00,247.96,248.09,247.89,247.89,2949.0,232.5963,232.7182,232.5306,232.5306,2949.0
2021-02-03 14:20:00,247.94,248.01,247.82,247.94,3441.0,232.5775,232.6432,232.465,232.5775,3441.0
2021-02-03 14:25:00,248.0,248.06,247.96,248.01,2617.0,232.6338,232.6901,232.5963,232.6432,2617.0
2021-02-03 14:30:00,248.04,248.15,247.98,247.98,2963.0,232.6713,232.7745,232.615,232.615,2963.0
2021-02-03 14:35:00,248.02,248.28,247.98,248.04,8918.0,232.6526,232.8965,232.615,232.6713,8918.0
2021-02-03 14:40:00,248.09,248.12,247.99,248.04,6655.0,232.7182,232.7464,232.6244,232.6713,6655.0
2021-02-03 14:45:00,248.09,248.41,248.01,248.41,3944.0,232.7182,233.0184,232.6432,233.0184,3944.0
2021-02-03 14:50:00,248.38,248.44,247.89,248.06,5669.0,232.9903,233.0465,232.5306,232.6901,5669.0
2021-02-03 14:55:00,248.18,248.32,248.04,248.15,6335.0,232.8027,232.934,232.6713,232.7745,6335.0
2021-02-03 15:00:00,248.25,248.5,248.24,248.47,5721.0,232.8683,233.1028,232.8589,233.0747,5721.0
2021-02-03 15:05:00,248.52,248.61,248.33,248.47,6789.0,233.1216,233.206,232.9434,233.0747,6789.0
2021-02-03 15:10:00,248.46,248.5,248.33,248.47,4490.0,233.0653,233.1028,232.9434,233.0747,4490.0
2021-02-03 15:15:00,248.53,248.68,248.21,248.36,8666.0,233.131,233.2717,232.8308,232.9715,8666.0
2021-02-03 15:20:00,248.41,248.56,248.34,248.5,7521.0,233.0184,233.1591,232.9527,233.1028,7521.0
2021-02-03 15:25:00,248.5,248.64,248.34,248.38,20932.0,233.1028,233.2342,232.9527,232.9903,20932.0
2021-02-03 15:30:00,248.48,249.05,248.44,249.05,14656.0,233.0841,233.6187,233.0465,233.6187,14656.0
2021-02-03 15:35:00,249.05,249.12,248.83,249.07,9674.0,233.6187,233.6844,233.4124,233.6375,9674.0
2021-02-03 15:40:00,249.03,249.48,249.03,249.29,9668.0,233.6,234.0221,233.6,233.8439,9668.0
2021-02-03 15:45:00,249.23,249.39,249.05,249.15,16062.0,233.7876,233.9377,233.6187,233.7126,16062.0
2021-02-03 15:50:00,249.09,249.34,248.85,249.07,40474.0,233.6563,233.8908,233.4311,233.6375,40474.0
2021-02-03 15:55:00,249.03,249.19,248.62,248.62,63065.0,233.6,233.7501,233.2154,233.2154,63065.0
2021-02-04 09:30:00,250.0,250.25,249.01,249.43,65421.0,234.5099,234.7444,233.5812,233.9752,65421.0
2021-02-04 09:35:00,249.22,249.23,247.56,248.28,14665.0,233.7782,233.7876,232.2211,232.8965,14665.0
2021-02-04 09:40:00,248.62,249.33,247.63,248.1,15967.0,233.2154,233.8814,232.2867,232.7276,15967.0
2021-02-04 09:45:00,248.06,249.05,247.95,248.73,5445.0,232.6901,233.6187,232.5869,233.3186,5445.0
2021-02-04 09:50:00,248.46,248.9,247.98,248.02,6002.0,233.0653,233.478,232.615,232.6526,6002.0
2021-02-04 09:55:00,247.81,248.2,247.42,247.56,9300.0,232.4556,232.8214,232.0897,232.2211,9300.0
2021-02-04 10:00:00,247.56,248.04,247.39,247.39,11045.0,232.2211,232.6713,232.0616,232.0616,11045.0
2021-02-04 10:05:00,247.41,248.6,247.35,248.51,5211.0,232.0804,233.1966,232.0241,233.1122,5211.0
2021-02-04 10:10:00,248.37,248.66,247.23,247.23,8340.0,232.9809,233.2529,231.9115,231.9115,8340.0
2021-02-04 10:15:00,247.31,247.84,247.3,247.31,6017.0,231.9866,232.4837,231.9772,231.9866,6017.0
2021-02-04 10:20:00,247.29,247.8,246.91,246.91,13055.0,231.9678,232.4462,231.6113,231.6113,13055.0
2021-02-04 10:25:00,246.88,247.08,246.03,246.03,12097.0,231.5832,231.7708,230.7859,230.7859,12097.0
2021-02-04 10:30:00,246.16,246.2,245.05,246.09,16651.0,230.9078,230.9453,229.8666,230.8422,16651.0
2021-02-04 10:35:00,246.1,246.31,244.79,245.36,11138.0,230.8515,231.0485,229.6227,230.1574,11138.0
2021-02-04 10:40:00,245.38,245.43,244.7,245.43,12745.0,230.1761,230.223,229.5383,230.223,12745.0
2021-02-04 10:45:00,245.38,245.68,244.99,245.49,8575.0,230.1761,230.4576,229.8103,230.2793,8575.0
2021-02-04 10:50:00,245.89,246.96,245.89,246.95,4527.0,230.6545,231.6582,230.6545,231.6489,4527.0
2021-02-04 10:55:00,246.9,246.94,246.12,246.14,8299.0,231.602,231.6395,230.8703,230.8891,8299.0
2021-02-04 11:00:00,246.26,246.87,246.26,246.7,5858.0,231.0016,231.5738,231.0016,231.4144,5858.0
2021-02-04 11:05:00,246.75,247.03,246.61,246.76,6101.0,231.4613,231.7239,231.3299,231.4706,6101.0
2021-02-04 11:10:00,246.7,246.93,246.61,246.79,5672.0,231.4144,231.6301,231.3299,231.4988,5672.0
2021-02-04 11:15:00,246.71,246.96,246.63,246.74,7686.0,231.4237,231.6582,231.3487,231.4519,7686.0
2021-02-04 11:20:00,246.69,247.37,246.52,247.29,8917.0,231.405,232.0428,231.2455,231.9678,8917.0
2021-02-04 11:25:00,247.33,247.57,247.05,247.51,3542.0,232.0053,232.2304,231.7427,232.1742,3542.0
2021-02-04 11:30:00,247.71,247.89,247.29,247.8,8082.0,232.3618,232.5306,231.9678,232.4462,8082.0
2021-02-04 11:35:00,247.87,248.77,247.61,248.69,8187.0,232.5119,233.3561,232.268,233.2811,8187.0
2021-02-04 11:40:00,248.67,249.0,248.55,248.55,13563.0,233.2623,233.5718,233.1497,233.1497,13563.0
2021-02-04 11:45:00,248.62,249.19,248.62,249.01,5240.0,233.2154,233.7501,233.2154,233.5812,5240.0
2021-02-04 11:50:00,248.91,248.99,248.68,248.74,3942.0,233.4874,233.5625,233.2717,233.328,3942.0
2021-02-04 11:55:00,248.92,249.45,248.92,249.45,6055.0,233.4968,233.994,233.4968,233.994,6055.0
2021-02-04 12:00:00,249.32,249.68,249.21,249.45,6652.0,233.872,234.2097,233.7688,233.994,6652.0
2021-02-04 12:05:00,249.37,249.68,249.21,249.68,5936.0,233.9189,234.2097,233.7688,234.2097,5936.0
2021-02-04 12:10:00,249.63,249.69,249.47,249.64,4417.0,234.1628,234.2191,234.0127,234.1722,4417.0
2021-02-04 12:15:00,249.64,249.64,249.01,249.14,9844.0,234.1722,234.1722,233.5812,233.7032,9844.0
2021-02-04 12:20:00,249.09,249.2,248.79,248.92,3867.0,233.6563,233.7595,233.3749,233.4968,3867.0
2021-02-04 12:25:00,248.99,249.01,248.59,248.59,10322.0,233.5625,233.5812,233.1872,233.1872,10322.0
2021-02-04 12:30:00,248.65,249.0,248.65,248.86,21491.0,233.2435,233.5718,233.2435,233.4405,21491.0
2021-02-04 12:35:00,248.86,249.23,248.85,248.9,14081.0,233.4405,233.7876,233.4311,233.478,14081.0
2021-02-04 12:40:00,248.96,249.61,248.96,249.57,10293.0,233.5343,234.1441,233.5343,234.1065,10293.0
2021-02-04 12:45:00,249.69,249.88,249.28,249.5,20401.0,234.2191,234.3973,233.8345,234.0409,20401.0
2021-02-04 12:50:00,249.5,249.89,249.44,249.81,6791.0,234.0409,234.4067,233.9846,234.3317,6791.0
2021-02-04 12:55:00,249.81,249.87,249.67,249.75,3117.0,234.3317,234.3879,234.2003,234.2754,3117.0
2021-02-04 13:00:00,249.67,249.8,248.97,248.97,5606.0,234.2003,234.3223,233.5437,233.5437,5606.0
2021-02-04 13:05:00,248.95,249.15,248.63,248.99,9688.0,233.5249,233.7126,233.2248,233.5625,9688.0
2021-02-04 13:10:00,248.92,249.07,248.73,249.04,8354.0,233.4968,233.6375,233.3186,233.6094,8354.0
2021-02-04 13:15:00,249.03,249.2,248.79,248.79,8782.0,233.6,233.7595,233.3749,233.3749,8782.0
2021-02-04 13:20:00,248.88,249.07,248.72,248.89,6426.0,233.4593,233.6375,233.3092,233.4687,6426.0
2021-02-04 13:25:00,248.98,249.09,248.91,249.09,3440.0,233.5531,233.6563,233.4874,233.6563,3440.0
2021-02-04 13:30:00,249.15,249.66,249.01,249.62,14937.0,233.7126,234.191,233.5812,234.1534,14937.0
2021-02-04 13:35:00,249.66,250.23,249.61,250.15,7715.0,234.191,234.7256,234.1441,234.6506,7715.0
2021-02-04 13:40:00,250.12,250.79,250.09,250.79,9408.0,234.6225,235.2509,234.5943,235.2509,9408.0
2021-02-04 13:45:00,250.7,251.1,250.6,250.95,7791.0,235.1665,235.5417,235.0727,235.401,7791.0
2021-02-04 13:50:00,251.09,251.1,250.89,250.94,3833.0,235.5323,235.5417,235.3447,235.3916,3833.0
2021-02-04 13:55:00,251.09,251.32,250.94,250.95,6487.0,235.5323,235.7481,235.3916,235.401,6487.0
2021-02-04 14:00:00,250.89,251.08,250.81,250.99,4877.0,235.3447,235.523,235.2697,235.4385,4877.0
2021-02-04 14:05:00,250.99,250.99,250.44,250.47,3612.0,235.4385,235.4385,234.9226,234.9508,3612.0
2021-02-04 14:10:00,250.43,250.5,250.15,250.31,6025.0,234.9132,234.9789,234.6506,234.8007,6025.0
2021-02-04 14:15:00,250.39,250.76,250.39,250.76,9179.0,234.8757,235.2228,234.8757,235.2228,9179.0
2021-02-04 14:20:00,250.69,250.96,250.57,250.92,10322.0,235.1571,235.4104,235.0446,235.3729,10322.0
2021-02-04 14:25:00,250.93,251.29,250.58,250.59,15527.0,235.3823,235.72,235.0539,235.0633,15527.0
2021-02-04 14:30:00,250.66,251.23,250.66,251.2,6791.0,235.129,235.6637,235.129,235.6355,6791.0
2021-02-04 14:35:00,251.17,251.21,250.95,251.05,8177.0,235.6074,235.6449,235.401,235.4948,8177.0
2021-02-04 14:40:00,251.01,251.09,250.76,250.99,17838.0,235.4573,235.5323,235.2228,235.4385,17838.0
2021-02-04 14:45:00,251.04,251.22,250.95,251.09,9617.0,235.4854,235.6543,235.401,235.5323,9617.0
2021-02-04 14:50:00,251.15,251.17,250.83,250.98,15072.0,235.5886,235.6074,235.2885,235.4292,15072.0
2021-02-04 14:55:00,250.96,251.56,250.95,251.29,22697.0,235.4104,235.9732,235.401,235.72,22697.0
2021-02-04 15:00:00,251.29,251.32,250.91,251.1,12952.0,235.72,235.7481,235.3635,235.5417,12952.0
2021-02-04 15:05:00,251.11,251.23,250.93,251.08,10994.0,235.5511,235.6637,235.3823,235.523,10994.0
2021-02-04 15:10:00,251.1,251.29,250.8,251.29,12014.0,235.5417,235.72,235.2603,235.72,12014.0
2021-02-04 15:15:00,251.22,251.8,251.22,251.68,13385.0,235.6543,236.1984,235.6543,236.0858,13385.0
2021-02-04 15:20:00,251.58,251.62,251.35,251.48,18131.0,235.992,236.0295,235.7762,235.8982,18131.0
2021-02-04 15:25:00,251.54,251.64,251.2,251.54,18001.0,235.9545,236.0483,235.6355,235.9545,18001.0
2021-02-04 15:30:00,251.52,251.91,251.43,251.8,31158.0,235.9357,236.3015,235.8513,236.1984,31158.0
2021-02-04 15:35:00,251.77,251.79,251.46,251.69,27982.0,236.1702,236.189,235.8794,236.0952,27982.0
2021-02-04 15:40:00,251.69,251.97,251.67,251.84,36309.0,236.0952,236.3578,236.0764,236.2359,36309.0
2021-02-04 15:45:00,251.87,252.18,251.76,252.11,43168.0,236.264,236.5548,236.1608,236.4891,43168.0
2021-02-04 15:50:00,252.08,252.66,252.02,252.38,80804.0,236.461,237.0051,236.4047,236.7424,80804.0
2021-02-04 15:55:00,252.43,253.96,252.4,253.49,268900.0,236.7893,238.2245,236.7612,237.7836,268900.0
2021-02-05 09:30:00,275.69,276.94,271.61,275.6,11776.0,258.6081,259.7807,254.7809,258.5237,11776.0
2021-02-05 09:35:00,275.78,275.78,269.56,272.99,232923.0,258.6925,258.6925,252.8579,256.0754,232923.0
2021-02-05 09:40:00,273.56,273.84,269.98,272.09,95306.0,256.6101,256.8727,253.2519,255.2312,95306.0
2021-02-05 09:45:00,271.75,273.13,271.2,272.19,47389.0,254.9122,256.2067,254.3963,255.325,47389.0
2021-02-05 09:50:00,272.13,272.94,271.0,271.99,49027.0,255.2687,256.0285,254.2087,255.1374,49027.0
2021-02-05 09:55:00,271.99,272.5,270.07,270.07,33776.0,255.1374,255.6158,253.3363,253.3363,33776.0
2021-02-05 10:00:00,270.48,270.76,269.38,269.41,69152.0,253.7209,253.9836,252.6891,252.7172,69152.0
2021-02-05 10:05:00,269.58,274.11,269.41,273.87,75813.0,252.8767,257.126,252.7172,256.9009,75813.0
2021-02-05 10:10:00,273.39,275.3,272.73,274.99,90044.0,256.4506,258.2423,255.8315,257.9515,90044.0
2021-02-05 10:15:00,275.24,275.34,271.5,272.02,33795.0,258.186,258.2798,254.6777,255.1655,33795.0
2021-02-05 10:20:00,272.22,272.53,271.11,272.33,39010.0,255.3531,255.6439,254.3119,255.4563,39010.0
2021-02-05 10:25:00,272.18,273.0,271.54,272.62,40905.0,255.3156,256.0848,254.7153,255.7283,40905.0
2021-02-05 10:30:00,272.54,273.13,271.76,273.13,28164.0,255.6533,256.2067,254.9216,256.2067,28164.0
2021-02-05 10:35:00,272.98,274.56,272.91,274.35,26633.0,256.066,257.5481,256.0004,257.3511,26633.0
2021-02-05 10:40:00,274.67,274.97,273.2,274.14,33587.0,257.6513,257.9327,256.2724,257.1542,33587.0
2021-02-05 10:45:00,274.14,274.47,273.67,274.09,33669.0,257.1542,257.4637,256.7133,257.1073,33669.0
2021-02-05 10:50:00,274.2,275.0,274.1,274.78,21630.0,257.2104,257.9609,257.1166,257.7545,21630.0
2021-02-05 10:55:00,274.78,275.0,274.72,274.94,25265.0,257.7545,257.9609,257.6982,257.9046,25265.0
2021-02-05 11:00:00,274.94,275.81,274.75,275.37,37094.0,257.9046,258.7207,257.7264,258.3079,37094.0
2021-02-05 11:05:00,275.49,275.58,274.79,275.31,44828.0,258.4205,258.5049,257.7639,258.2517,44828.0
2021-02-05 11:10:00,275.35,275.35,274.83,275.09,24679.0,258.2892,258.2892,257.8014,258.0453,24679.0
2021-02-05 11:15:00,275.01,275.27,274.9,275.02,13773.0,257.9703,258.2141,257.8671,257.9796,13773.0
2021-02-05 11:20:00,275.11,275.17,273.43,274.89,46553.0,258.0641,258.1203,256.4882,257.8577,46553.0
2021-02-05 11:25:00,274.96,275.38,274.31,275.36,24040.0,257.9234,258.3173,257.3136,258.2986,24040.0
2021-02-05 11:30:00,275.21,275.38,274.56,274.58,27624.0,258.1579,258.3173,257.5481,257.5669,27624.0
2021-02-05 11:35:00,274.75,274.89,274.15,274.15,12376.0,257.7264,257.8577,257.1635,257.1635,12376.0
2021-02-05 11:40:00,274.16,274.16,272.7,273.16,17395.0,257.1729,257.1729,255.8034,256.2349,17395.0
2021-02-05 11:45:00,273.29,273.3,271.48,271.78,27327.0,256.3568,256.3662,254.659,254.9404,27327.0
2021-02-05 11:50:00,271.56,271.89,270.92,271.13,24336.0,254.734,255.0436,254.1337,254.3307,24336.0
2021-02-05 11:55:00,270.87,271.47,270.8,271.42,12649.0,254.0868,254.6496,254.0211,254.6027,12649.0
2021-02-05 12:00:00,271.34,272.54,271.33,272.29,15884.0,254.5276,255.6533,254.5183,255.4188,15884.0
2021-02-05 12:05:00,272.29,272.55,271.22,271.57,8866.0,255.4188,255.6627,254.4151,254.7434,8866.0
2021-02-05 12:10:00,271.51,272.0,271.07,271.76,30952.0,254.6871,255.1468,254.2744,254.9216,30952.0
2021-02-05 12:15:00,271.78,272.58,271.4,272.58,12218.0,254.9404,255.6908,254.5839,255.6908,12218.0
2021-02-05 12:20:00,272.43,272.74,271.68,271.7,21460.0,255.5501,255.8409,254.8466,254.8653,21460.0
2021-02-05 12:25:00,271.8,272.07,271.74,271.75,8254.0,254.9591,255.2124,254.9029,254.9122,8254.0
2021-02-05 12:30:00,271.85,272.64,271.71,272.64,7866.0,255.006,255.7471,254.8747,255.7471,7866.0
2021-02-05 12:35:00,272.48,272.98,272.45,272.95,12041.0,255.597,256.066,255.5689,256.0379,12041.0
2021-02-05 12:40:00,272.99,272.99,272.19,272.36,5837.0,256.0754,256.0754,255.325,255.4844,5837.0
2021-02-05 12:45:00,272.52,272.52,271.74,271.87,12922.0,255.6345,255.6345,254.9029,255.0248,12922.0
2021-02-05 12:50:00,271.87,272.26,271.81,272.08,7792.0,255.0248,255.3906,254.9685,255.2218,7792.0
2021-02-05 12:55:00,272.04,272.14,271.46,271.5,9408.0,255.1843,255.2781,254.6402,254.6777,9408.0
2021-02-05 13:00:00,271.63,271.81,271.43,271.47,8853.0,254.7997,254.9685,254.6121,254.6496,8853.0
2021-02-05 13:05:00,271.46,271.68,271.26,271.6,15984.0,254.6402,254.8466,254.4526,254.7715,15984.0
2021-02-05 13:10:00,271.52,272.05,271.49,271.82,7848.0,254.6965,255.1937,254.6684,254.9779,7848.0
2021-02-05 13:15:00,271.85,272.86,271.85,272.76,9642.0,255.006,255.9535,255.006,255.8597,9642.0
2021-02-05 13:20:00,272.79,272.79,272.4,272.48,7213.0,255.8878,255.8878,255.522,255.597,7213.0
2021-02-05 13:25:00,272.48,272.54,271.5,271.5,8583.0,255.597,255.6533,254.6777,254.6777,8583.0
2021-02-05 13:30:00,271.33,271.33,270.82,270.82,5822.0,254.5183,254.5183,254.0399,254.0399,5822.0
2021-02-05 13:35:00,270.77,270.88,270.46,270.58,9069.0,253.993,254.0962,253.7022,253.8147,9069.0
2021-02-05 13:40:00,270.51,270.56,267.86,267.86,44885.0,253.7491,253.796,251.2633,251.2633,44885.0
2021-02-05 13:45:00,267.62,269.58,267.55,269.4,17851.0,251.0381,252.8767,250.9725,252.7079,17851.0
2021-02-05 13:50:00,269.31,270.0,269.19,269.84,9079.0,252.6234,253.2707,252.5109,253.1206,9079.0
2021-02-05 13:55:00,269.74,269.98,269.28,269.79,7688.0,253.0268,253.2519,252.5953,253.0737,7688.0
2021-02-05 14:00:00,269.61,270.21,269.54,269.82,7276.0,252.9048,253.4677,252.8392,253.1018,7276.0
2021-02-05 14:05:00,269.79,270.21,269.55,270.14,12140.0,253.0737,253.4677,252.8486,253.402,12140.0
2021-02-05 14:10:00,270.09,270.09,269.57,269.83,9833.0,253.3551,253.3551,252.8673,253.1112,9833.0
2021-02-05 14:15:00,269.75,270.02,269.58,270.02,9169.0,253.0362,253.2894,252.8767,253.2894,9169.0
2021-02-05 14:20:00,269.97,269.97,269.12,269.12,22432.0,253.2425,253.2425,252.4452,252.4452,22432.0
2021-02-05 14:25:00,269.2,269.27,268.37,269.02,11563.0,252.5202,252.5859,251.7417,252.3514,11563.0
2021-02-05 14:30:00,269.02,269.96,268.92,269.87,23981.0,252.3514,253.2332,252.2576,253.1487,23981.0
2021-02-05 14:35:00,269.97,270.68,269.97,270.56,15374.0,253.2425,253.9085,253.2425,253.796,15374.0
2021-02-05 14:40:00,270.45,271.13,270.25,270.87,9591.0,253.6928,254.3307,253.5052,254.0868,9591.0
2021-02-05 14:45:00,270.85,272.39,270.85,272.15,26491.0,254.068,255.5126,254.068,255.2875,26491.0
2021-02-05 14:50:00,272.15,272.42,271.92,272.31,41109.0,255.2875,255.5407,255.0717,255.4375,41109.0
2021-02-05 14:55:00,272.21,272.26,271.65,272.0,28251.0,255.3437,255.3906,254.8184,255.1468,28251.0
2021-02-05 15:00:00,271.95,272.42,270.83,271.01,29614.0,255.0999,255.5407,254.0492,254.2181,29614.0
2021-02-05 15:05:00,270.9,271.13,270.68,270.84,10272.0,254.1149,254.3307,253.9085,254.0586,10272.0
2021-02-05 15:10:00,270.87,271.08,270.76,271.0,7547.0,254.0868,254.2838,253.9836,254.2087,7547.0
2021-02-05 15:15:00,271.09,271.31,271.03,271.19,17379.0,254.2931,254.4995,254.2369,254.3869,17379.0
2021-02-05 15:20:00,271.23,271.9,271.04,271.88,13888.0,254.4245,255.053,254.2462,255.0342,13888.0
2021-02-05 15:25:00,271.84,271.84,270.45,270.54,11446.0,254.9967,254.9967,253.6928,253.7772,11446.0
2021-02-05 15:30:00,270.53,271.07,270.27,271.07,18160.0,253.7678,254.2744,253.5239,254.2744,18160.0
2021-02-05 15:35:00,270.98,271.11,269.93,270.17,18374.0,254.19,254.3119,253.205,253.4301,18374.0
2021-02-05 15:40:00,270.18,270.58,270.16,270.35,24530.0,253.4395,253.8147,253.4208,253.599,24530.0
2021-02-05 15:45:00,270.41,271.3,270.37,271.28,31468.0,253.6553,254.4901,253.6178,254.4714,31468.0
2021-02-05 15:50:00,271.19,272.55,271.12,272.34,107384.0,254.3869,255.6627,254.3213,255.4657,107384.0
2021-02-05 15:55:00,272.42,273.15,272.22,272.82,145168.0,255.5407,256.2255,255.3531,255.9159,145168.0
2021-02-08 09:30:00,280.25,282.36,277.9,281.32,149651.0,262.8856,264.8648,260.6812,263.8893,149651.0
2021-02-08 09:35:00,280.89,283.23,280.25,280.6,48820.0,263.4859,265.6809,262.8856,263.2139,48820.0
2021-02-08 09:40:00,280.51,282.12,279.26,281.46,32560.0,263.1295,264.6397,261.9569,264.0206,32560.0
2021-02-08 09:45:00,281.5,283.17,281.46,282.78,52870.0,264.0581,265.6247,264.0206,265.2588,52870.0
2021-02-08 09:50:00,282.79,283.72,282.76,283.48,35873.0,265.2682,266.1406,265.2401,265.9154,35873.0
2021-02-08 09:55:00,283.28,283.28,282.05,282.57,34774.0,265.7278,265.7278,264.5741,265.0618,34774.0
2021-02-08 10:00:00,282.69,283.2,282.36,282.51,30746.0,265.1744,265.6528,264.8648,265.0056,30746.0
2021-02-08 10:05:00,282.56,282.82,282.34,282.81,12051.0,265.0525,265.2963,264.8461,265.287,12051.0
2021-02-08 10:10:00,282.81,283.37,282.32,282.37,14699.0,265.287,265.8123,264.8273,264.8742,14699.0
2021-02-08 10:15:00,282.21,282.27,280.79,281.19,14722.0,264.7241,264.7804,263.3921,263.7673,14722.0
2021-02-08 10:20:00,281.35,281.82,280.92,281.38,17147.0,263.9174,264.3583,263.5141,263.9456,17147.0
2021-02-08 10:25:00,281.2,281.44,280.7,281.17,29960.0,263.7767,264.0018,263.3077,263.7486,29960.0
2021-02-08 10:30:00,281.04,281.62,280.74,281.28,19406.0,263.6266,264.1707,263.3452,263.8518,19406.0
2021-02-08 10:35:00,281.28,281.35,280.9,281.22,23828.0,263.8518,263.9174,263.4953,263.7955,23828.0
2021-02-08 10:40:00,281.25,281.8,281.15,281.15,12159.0,263.8236,264.3395,263.7298,263.7298,12159.0
2021-02-08 10:45:00,281.05,281.37,280.8,281.09,9243.0,263.636,263.9362,263.4015,263.6735,9243.0
2021-02-08 10:50:00,281.08,281.25,279.92,280.48,38321.0,263.6642,263.8236,262.576,263.1013,38321.0
2021-02-08 10:55:00,280.47,280.57,279.81,280.31,26538.0,263.092,263.1858,262.4728,262.9419,26538.0
2021-02-08 11:00:00,280.53,280.73,280.08,280.1,12558.0,263.1482,263.3358,262.7261,262.7449,12558.0
2021-02-08 11:05:00,280.15,281.1,280.0,280.91,29228.0,262.7918,263.6829,262.6511,263.5047,29228.0
2021-02-08 11:10:00,280.97,280.97,280.0,280.08,15907.0,263.561,263.561,262.6511,262.7261,15907.0
2021-02-08 11:15:00,280.0,281.0,279.38,279.65,72857.0,262.6511,263.5891,262.0695,262.3228,72857.0
2021-02-08 11:20:00,279.64,280.25,279.64,280.08,16123.0,262.3134,262.8856,262.3134,262.7261,16123.0
2021-02-08 11:25:00,280.08,280.34,279.25,279.25,13345.0,262.7261,262.97,261.9475,261.9475,13345.0
2021-02-08 11:30:00,279.15,279.37,278.82,279.21,18138.0,261.8537,262.0601,261.5442,261.91,18138.0
2021-02-08 11:35:00,279.13,279.71,278.87,278.88,18932.0,261.835,262.379,261.5911,261.6005,18932.0
2021-02-08 11:40:00,278.87,279.72,278.46,279.3,27539.0,261.5911,262.3884,261.2065,261.9944,27539.0
2021-02-08 11:45:00,279.31,280.56,279.3,280.47,32107.0,262.0038,263.1764,261.9944,263.092,32107.0
2021-02-08 11:50:00,280.5,280.64,280.13,280.32,7540.0,263.1201,263.2514,262.773,262.9512,7540.0
2021-02-08 11:55:00,280.41,280.9,280.22,280.9,31176.0,263.0357,263.4953,262.8574,263.4953,31176.0
2021-02-08 12:00:00,280.82,281.18,280.28,280.35,27461.0,263.4203,263.758,262.9137,262.9794,27461.0
2021-02-08 12:05:00,280.35,280.42,280.09,280.35,4633.0,262.9794,263.045,262.7355,262.9794,4633.0
2021-02-08 12:10:00,280.35,280.75,280.34,280.7,7746.0,262.9794,263.3546,262.97,263.3077,7746.0
2021-02-08 12:15:00,280.76,280.95,280.74,280.83,6812.0,263.364,263.5422,263.3452,263.4296,6812.0
2021-02-08 12:20:00,280.83,281.6,280.83,281.52,21303.0,263.4296,264.1519,263.4296,264.0769,21303.0
2021-02-08 12:25:00,281.49,281.96,281.36,281.86,27491.0,264.0488,264.4896,263.9268,264.3958,27491.0
2021-02-08 12:30:00,281.93,282.28,281.78,282.2,35452.0,264.4615,264.7898,264.3208,264.7148,35452.0
2021-02-08 12:35:00,282.18,282.92,282.13,282.78,54370.0,264.696,265.3901,264.6491,265.2588,54370.0
2021-02-08 12:40:00,282.78,282.85,282.21,282.79,9320.0,265.2588,265.3245,264.7241,265.2682,9320.0
2021-02-08 12:45:00,282.79,283.95,282.73,283.51,39323.0,265.2682,266.3563,265.2119,265.9436,39323.0
2021-02-08 12:50:00,283.53,284.42,283.27,284.42,20022.0,265.9624,266.7972,265.7185,266.7972,20022.0
2021-02-08 12:55:00,284.44,284.53,283.84,284.22,45671.0,266.816,266.9004,266.2531,266.6096,45671.0
2021-02-08 13:00:00,284.16,284.66,282.74,282.91,47049.0,266.5533,267.0223,265.2213,265.3808,47049.0
2021-02-08 13:05:00,282.86,283.16,281.28,281.28,17511.0,265.3339,265.6153,263.8518,263.8518,17511.0
2021-02-08 13:10:00,281.27,282.04,281.19,281.98,4866.0,263.8424,264.5647,263.7673,264.5084,4866.0
2021-02-08 13:15:00,281.74,281.78,280.88,280.88,5139.0,264.2833,264.3208,263.4765,263.4765,5139.0
2021-02-08 13:20:00,280.91,280.99,280.17,280.44,8270.0,263.5047,263.5797,262.8105,263.0638,8270.0
2021-02-08 13:25:00,280.38,280.5,279.74,279.74,7441.0,263.0075,263.1201,262.4072,262.4072,7441.0
2021-02-08 13:30:00,279.48,280.21,279.28,280.21,10811.0,262.1633,262.8481,261.9757,262.8481,10811.0
2021-02-08 13:35:00,280.23,280.31,279.65,280.0,7009.0,262.8668,262.9419,262.3228,262.6511,7009.0
2021-02-08 13:40:00,280.04,280.63,280.04,280.63,7843.0,262.6886,263.242,262.6886,263.242,7843.0
2021-02-08 13:45:00,280.71,281.39,280.68,280.99,8337.0,263.3171,263.9549,263.2889,263.5797,8337.0
2021-02-08 13:50:00,281.0,281.03,280.25,280.45,8184.0,263.5891,263.6173,262.8856,263.0732,8184.0
2021-02-08 13:55:00,280.44,280.74,280.44,280.74,6279.0,263.0638,263.3452,263.0638,263.3452,6279.0
2021-02-08 14:00:00,280.8,281.22,280.68,280.89,6734.0,263.4015,263.7955,263.2889,263.4859,6734.0
2021-02-08 14:05:00,280.99,281.18,280.96,281.02,5310.0,263.5797,263.758,263.5516,263.6079,5310.0
2021-02-08 14:10:00,280.92,281.57,280.92,281.33,8040.0,263.5141,264.1238,263.5141,263.8987,8040.0
2021-02-08 14:15:00,281.54,281.7,280.63,280.63,8206.0,264.0957,264.2457,263.242,263.242,8206.0
2021-02-08 14:20:00,280.54,280.97,280.29,280.43,10758.0,263.1576,263.561,262.9231,263.0544,10758.0
2021-02-08 14:25:00,280.47,280.87,280.13,280.87,28022.0,263.092,263.4672,262.773,263.4672,28022.0
2021-02-08 14:30:00,280.93,281.02,280.59,280.8,14470.0,263.5234,263.6079,263.2045,263.4015,14470.0
2021-02-08 14:35:00,280.86,280.95,280.7,280.8,9053.0,263.4578,263.5422,263.3077,263.4015,9053.0
2021-02-08 14:40:00,280.82,281.09,280.68,280.81,15393.0,263.4203,263.6735,263.2889,263.4109,15393.0
2021-02-08 14:45:00,280.75,281.04,280.6,280.91,19469.0,263.3546,263.6266,263.2139,263.5047,19469.0
2021-02-08 14:50:00,280.91,280.97,280.53,280.77,7587.0,263.5047,263.561,263.1482,263.3734,7587.0
2021-02-08 14:55:00,280.79,281.02,280.59,280.93,16443.0,263.3921,263.6079,263.2045,263.5234,16443.0
2021-02-08 15:00:00,280.87,280.89,280.41,280.51,11750.0,263.4672,263.4859,263.0357,263.1295,11750.0
2021-02-08 15:05:00,280.5,280.75,280.39,280.74,20000.0,263.1201,263.3546,263.0169,263.3452,20000.0
2021-02-08 15:10:00,280.73,280.82,280.53,280.63,7058.0,263.3358,263.4203,263.1482,263.242,7058.0
2021-02-08 15:15:00,280.53,280.83,280.53,280.72,11071.0,263.1482,263.4296,263.1482,263.3265,11071.0
2021-02-08 15:20:00,280.72,281.2,280.65,281.04,13257.0,263.3265,263.7767,263.2608,263.6266,13257.0
2021-02-08 15:25:00,281.11,281.26,280.9,281.16,9816.0,263.6923,263.833,263.4953,263.7392,9816.0
2021-02-08 15:30:00,281.19,281.42,280.59,280.66,12246.0,263.7673,263.9831,263.2045,263.2702,12246.0
2021-02-08 15:35:00,280.59,281.06,280.44,280.88,32679.0,263.2045,263.6454,263.0638,263.4765,32679.0
2021-02-08 15:40:00,280.87,280.96,279.89,280.03,48388.0,263.4672,263.5516,262.5479,262.6792,48388.0
2021-02-08 15:45:00,280.07,280.7,280.07,280.3,37944.0,262.7167,263.3077,262.7167,262.9325,37944.0
2021-02-08 15:50:00,280.39,280.68,280.24,280.6,45933.0,263.0169,263.2889,262.8762,263.2139,45933.0
2021-02-08 15:55:00,280.64,280.79,280.27,280.5,86210.0,263.2514,263.3921,262.9043,263.1201,86210.0
2021-02-09 09:30:00,279.11,281.33,279.11,280.79,43522.0,261.8162,263.8987,261.8162,263.3921,43522.0
2021-02-09 09:35:00,280.85,281.56,280.81,281.02,16109.0,263.4484,264.1144,263.4109,263.6079,16109.0
2021-02-09 09:40:00,281.1,281.53,280.75,281.11,17688.0,263.6829,264.0863,263.3546,263.6923,17688.0
2021-02-09 09:45:00,280.97,281.24,280.29,280.38,14321.0,263.561,263.8142,262.9231,263.0075,14321.0
2021-02-09 09:50:00,280.54,281.2,280.54,281.2,11900.0,263.1576,263.7767,263.1576,263.7767,11900.0
2021-02-09 09:55:00,281.21,281.45,280.18,280.5,8352.0,263.7861,264.0112,262.8199,263.1201,8352.0
2021-02-09 10:00:00,280.5,280.57,279.28,279.29,9477.0,263.1201,263.1858,261.9757,261.9851,9477.0
2021-02-09 10:05:00,279.56,279.56,279.01,279.28,20611.0,262.2383,262.2383,261.7224,261.9757,20611.0
2021-02-09 10:10:00,279.31,279.56,279.06,279.31,21890.0,262.0038,262.2383,261.7693,262.0038,21890.0
2021-02-09 10:15:00,279.41,279.58,278.56,278.94,14047.0,262.0976,262.2571,261.3003,261.6567,14047.0
2021-02-09 10:20:00,278.95,280.42,278.94,279.47,26293.0,261.6661,263.045,261.6567,262.1539,26293.0
2021-02-09 10:25:00,279.46,279.66,278.69,278.96,6839.0,262.1445,262.3321,261.4222,261.6755,6839.0
2021-02-09 10:30:00,279.03,279.1,278.53,278.53,7096.0,261.7412,261.8068,261.2722,261.2722,7096.0
2021-02-09 10:35:00,278.6,278.6,277.91,277.96,9777.0,261.3378,261.3378,260.6906,260.7375,9777.0
2021-02-09 10:40:00,278.0,278.27,277.93,278.12,6696.0,260.775,261.0283,260.7093,260.8876,6696.0
2021-02-09 10:45:00,278.2,278.69,277.94,278.43,7415.0,260.9626,261.4222,260.7187,261.1783,7415.0
2021-02-09 10:50:00,278.47,278.91,278.39,278.91,5160.0,261.2159,261.6286,261.1408,261.6286,5160.0
2021-02-09 10:55:00,278.78,279.18,278.77,279.16,11360.0,261.5067,261.8819,261.4973,261.8631,11360.0
2021-02-09 11:00:00,279.22,279.47,279.1,279.4,7729.0,261.9194,262.1539,261.8068,262.0882,7729.0
2021-02-09 11:05:00,279.4,279.4,278.85,278.85,2874.0,262.0882,262.0882,261.5723,261.5723,2874.0
2021-02-09 11:10:00,278.84,278.84,278.33,278.43,4548.0,261.5629,261.5629,261.0845,261.1783,4548.0
2021-02-09 11:15:00,278.43,278.5,278.15,278.28,1700.0,261.1783,261.244,260.9157,261.0376,1700.0
2021-02-09 11:20:00,278.35,278.61,278.34,278.55,5806.0,261.1033,261.3472,261.0939,261.2909,5806.0
2021-02-09 11:25:00,278.55,278.88,278.47,278.59,5302.0,261.2909,261.6005,261.2159,261.3284,5302.0
2021-02-09 11:30:00,278.59,278.85,278.47,278.72,5354.0,261.3284,261.5723,261.2159,261.4504,5354.0
2021-02-09 11:35:00,278.7,278.84,278.49,278.58,3110.0,261.4316,261.5629,261.2346,261.3191,3110.0
2021-02-09 11:40:00,278.67,278.67,278.28,278.29,5433.0,261.4035,261.4035,261.0376,261.047,5433.0
2021-02-09 11:45:00,278.25,278.36,278.14,278.16,5862.0,261.0095,261.1127,260.9063,260.9251,5862.0
2021-02-09 11:50:00,278.09,278.16,277.26,277.49,4760.0,260.8594,260.9251,260.0808,260.2966,4760.0
2021-02-09 11:55:00,277.49,277.5,276.71,276.72,7561.0,260.2966,260.306,259.5649,259.5743,7561.0
2021-02-09 12:00:00,276.71,277.01,276.61,276.66,5414.0,259.5649,259.8463,259.4711,259.518,5414.0
2021-02-09 12:05:00,276.81,276.84,276.25,276.32,4033.0,259.6587,259.6869,259.1334,259.1991,4033.0
2021-02-09 12:10:00,276.4,276.46,276.01,276.1,5495.0,259.2741,259.3304,258.9083,258.9927,5495.0
2021-02-09 12:15:00,276.0,276.0,275.16,275.21,25246.0,258.8989,258.8989,258.111,258.1579,25246.0
2021-02-09 12:20:00,275.31,275.76,275.15,275.32,21212.0,258.2517,258.6738,258.1016,258.261,21212.0
2021-02-09 12:25:00,275.45,275.45,274.41,275.24,16160.0,258.383,258.383,257.4074,258.186,16160.0
2021-02-09 12:30:00,275.11,275.63,275.11,275.62,5728.0,258.0641,258.5518,258.0641,258.5425,5728.0
2021-02-09 12:35:00,275.56,275.84,275.49,275.71,5375.0,258.4862,258.7488,258.4205,258.6269,5375.0
2021-02-09 12:40:00,275.77,275.77,275.16,275.24,4305.0,258.6832,258.6832,258.111,258.186,4305.0
2021-02-09 12:45:00,275.16,275.47,275.04,275.4,4031.0,258.111,258.4018,257.9984,258.3361,4031.0
2021-02-09 12:50:00,275.4,275.58,275.35,275.52,3698.0,258.3361,258.5049,258.2892,258.4487,3698.0
2021-02-09 12:55:00,275.45,275.53,275.13,275.33,4433.0,258.383,258.458,258.0828,258.2704,4433.0
2021-02-09 13:00:00,275.49,275.73,275.42,275.66,19160.0,258.4205,258.6456,258.3549,258.58,19160.0
2021-02-09 13:05:00,275.66,276.6,275.65,276.54,9882.0,258.58,259.4617,258.5706,259.4055,9882.0
2021-02-09 13:10:00,276.61,276.96,276.44,276.96,3891.0,259.4711,259.7994,259.3117,259.7994,3891.0
2021-02-09 13:15:00,276.88,276.98,276.62,276.88,3602.0,259.7244,259.8182,259.4805,259.7244,3602.0
2021-02-09 13:20:00,276.76,276.91,276.54,276.91,4604.0,259.6118,259.7525,259.4055,259.7525,4604.0
2021-02-09 13:25:00,276.93,277.23,276.93,277.17,4937.0,259.7713,260.0527,259.7713,259.9964,4937.0
2021-02-09 13:30:00,277.15,277.22,277.01,277.22,3023.0,259.9777,260.0433,259.8463,260.0433,3023.0
2021-02-09 13:35:00,277.18,277.18,276.8,276.97,3864.0,260.0058,260.0058,259.6493,259.8088,3864.0
2021-02-09 13:40:00,276.93,276.96,276.78,276.8,2188.0,259.7713,259.7994,259.6306,259.6493,2188.0
2021-02-09 13:45:00,276.83,276.91,276.78,276.78,3827.0,259.6775,259.7525,259.6306,259.6306,3827.0
2021-02-09 13:50:00,276.73,277.24,276.73,277.23,3150.0,259.5837,260.0621,259.5837,260.0527,3150.0
2021-02-09 13:55:00,277.2,278.1,277.2,278.1,13994.0,260.0246,260.8688,260.0246,260.8688,13994.0
2021-02-09 14:00:00,278.1,278.78,277.91,278.0,51219.0,260.8688,261.5067,260.6906,260.775,51219.0
2021-02-09 14:05:00,278.02,278.08,277.85,278.07,16149.0,260.7938,260.85,260.6343,260.8407,16149.0
2021-02-09 14:10:00,278.06,278.32,277.99,278.25,8389.0,260.8313,261.0752,260.7656,261.0095,8389.0
2021-02-09 14:15:00,278.16,278.24,277.95,278.07,6017.0,260.9251,261.0001,260.7281,260.8407,6017.0
2021-02-09 14:20:00,278.11,278.15,277.73,278.0,23201.0,260.8782,260.9157,260.5217,260.775,23201.0
2021-02-09 14:25:00,277.99,278.06,277.88,278.0,4937.0,260.7656,260.8313,260.6624,260.775,4937.0
2021-02-09 14:30:00,277.98,278.09,277.81,277.98,8089.0,260.7562,260.8594,260.5968,260.7562,8089.0
2021-02-09 14:35:00,278.0,278.03,277.89,278.03,3455.0,260.775,260.8031,260.6718,260.8031,3455.0
2021-02-09 14:40:00,278.09,278.16,277.98,278.1,3108.0,260.8594,260.9251,260.7562,260.8688,3108.0
2021-02-09 14:45:00,278.02,278.31,278.02,278.28,3795.0,260.7938,261.0658,260.7938,261.0376,3795.0
2021-02-09 14:50:00,278.25,278.27,277.98,278.18,3229.0,261.0095,261.0283,260.7562,260.9438,3229.0
2021-02-09 14:55:00,278.09,278.34,278.0,278.25,4761.0,260.8594,261.0939,260.775,261.0095,4761.0
2021-02-09 15:00:00,278.24,278.54,278.24,278.51,6645.0,261.0001,261.2815,261.0001,261.2534,6645.0
2021-02-09 15:05:00,278.63,279.09,278.62,279.05,7494.0,261.366,261.7975,261.3566,261.7599,7494.0
2021-02-09 15:10:00,279.05,279.96,278.95,279.9,27930.0,261.7599,262.6136,261.6661,262.5573,27930.0
2021-02-09 15:15:00,279.9,280.13,279.75,279.88,17455.0,262.5573,262.773,262.4166,262.5385,17455.0
2021-02-09 15:20:00,279.9,280.03,279.82,279.95,19019.0,262.5573,262.6792,262.4822,262.6042,19019.0
2021-02-09 15:25:00,279.87,280.09,279.64,280.06,23292.0,262.5291,262.7355,262.3134,262.7074,23292.0
2021-02-09 15:30:00,280.15,280.23,280.03,280.1,7412.0,262.7918,262.8668,262.6792,262.7449,7412.0
2021-02-09 15:35:00,280.01,280.05,279.85,280.04,9400.0,262.6605,262.698,262.5104,262.6886,9400.0
2021-02-09 15:40:00,280.01,280.01,279.7,279.85,16492.0,262.6605,262.6605,262.3697,262.5104,16492.0
2021-02-09 15:45:00,279.91,280.07,279.67,279.71,21763.0,262.5666,262.7167,262.3415,262.379,21763.0
2021-02-09 15:50:00,279.53,279.97,279.35,279.8,79562.0,262.2102,262.6229,262.0413,262.4635,79562.0
2021-02-09 15:55:00,279.76,279.83,279.27,279.34,73347.0,262.4259,262.4916,261.9663,262.032,73347.0
2021-02-10 09:30:00,282.26,283.99,281.25,283.99,48669.0,264.771,266.3938,263.8236,266.3938,48669.0
2021-02-10 09:35:00,283.72,285.32,283.71,284.86,48303.0,266.1406,267.6414,266.1312,267.2099,48303.0
2021-02-10 09:40:00,284.84,284.84,282.63,283.45,16603.0,267.1912,267.1912,265.1181,265.8873,16603.0
2021-02-10 09:45:00,283.78,283.91,282.27,283.76,18221.0,266.1969,266.3188,264.7804,266.1781,18221.0
2021-02-10 09:50:00,283.42,284.86,282.88,284.69,41733.0,265.8592,267.2099,265.3526,267.0505,41733.0
2021-02-10 09:55:00,284.77,285.87,284.72,285.87,19170.0,267.1255,268.1574,267.0786,268.1574,19170.0
2021-02-10 10:00:00,285.9,286.89,285.35,286.86,56335.0,268.1855,269.1142,267.6696,269.086,56335.0
2021-02-10 10:05:00,286.86,286.9,284.52,285.73,26034.0,269.086,269.1235,266.891,268.026,26034.0
2021-02-10 10:10:00,285.54,285.54,284.49,284.5,9995.0,267.8478,267.8478,266.8629,266.8722,9995.0
2021-02-10 10:15:00,284.5,284.77,283.54,284.19,15013.0,266.8722,267.1255,265.9717,266.5815,15013.0
2021-02-10 10:20:00,284.19,284.2,283.37,283.37,6664.0,266.5815,266.5908,265.8123,265.8123,6664.0
2021-02-10 10:25:00,283.59,284.71,283.38,284.71,7999.0,266.0186,267.0692,265.8216,267.0692,7999.0
2021-02-10 10:30:00,284.51,285.05,283.69,283.69,15726.0,266.8816,267.3882,266.1124,266.1124,15726.0
2021-02-10 10:35:00,283.69,283.94,282.72,282.79,10019.0,266.1124,266.3469,265.2025,265.2682,10019.0
2021-02-10 10:40:00,282.76,284.33,282.56,283.75,30738.0,265.2401,266.7128,265.0525,266.1687,30738.0
2021-02-10 10:45:00,283.78,283.96,282.69,282.69,23537.0,266.1969,266.3657,265.1744,265.1744,23537.0
2021-02-10 10:50:00,282.58,284.04,282.58,284.04,10974.0,265.0712,266.4408,265.0712,266.4408,10974.0
2021-02-10 10:55:00,284.03,285.48,283.97,285.21,13071.0,266.4314,267.7915,266.3751,267.5383,13071.0
2021-02-10 11:00:00,285.12,285.76,285.11,285.22,10374.0,267.4538,268.0542,267.4445,267.5476,10374.0
2021-02-10 11:05:00,285.07,285.21,284.64,285.12,12593.0,267.4069,267.5383,267.0036,267.4538,12593.0
2021-02-10 11:10:00,285.18,285.97,285.17,285.88,3252.0,267.5101,268.2512,267.5007,268.1667,3252.0
2021-02-10 11:15:00,285.88,286.6,285.79,286.49,17825.0,268.1667,268.8421,268.0823,268.7389,17825.0
2021-02-10 11:20:00,286.47,287.33,286.47,287.18,17994.0,268.7202,269.5269,268.7202,269.3862,17994.0
2021-02-10 11:25:00,287.07,287.66,286.78,286.96,14427.0,269.283,269.8365,269.011,269.1798,14427.0
2021-02-10 11:30:00,287.0,287.54,286.87,287.54,13105.0,269.2173,269.7239,269.0954,269.7239,13105.0
2021-02-10 11:35:00,287.44,287.65,287.16,287.31,9991.0,269.6301,269.8271,269.3674,269.5081,9991.0
2021-02-10 11:40:00,287.5,287.65,287.4,287.6,7380.0,269.6864,269.8271,269.5926,269.7802,7380.0
2021-02-10 11:45:00,287.56,287.56,287.21,287.5,9361.0,269.7427,269.7427,269.4143,269.6864,9361.0
2021-02-10 11:50:00,287.44,287.46,287.03,287.46,5724.0,269.6301,269.6488,269.2455,269.6488,5724.0
2021-02-10 11:55:00,287.38,288.38,287.37,288.38,8946.0,269.5738,270.5118,269.5644,270.5118,8946.0
2021-02-10 12:00:00,288.38,288.49,287.37,287.53,12459.0,270.5118,270.615,269.5644,269.7145,12459.0
2021-02-10 12:05:00,287.53,287.96,287.07,287.93,8444.0,269.7145,270.1179,269.283,270.0897,8444.0
2021-02-10 12:10:00,288.02,288.38,287.94,288.22,5800.0,270.1741,270.5118,270.0991,270.3618,5800.0
2021-02-10 12:15:00,288.18,288.29,287.53,287.54,4253.0,270.3242,270.4274,269.7145,269.7239,4253.0
2021-02-10 12:20:00,287.63,287.78,287.21,287.42,6271.0,269.8083,269.949,269.4143,269.6113,6271.0
2021-02-10 12:25:00,287.52,287.57,287.34,287.43,4983.0,269.7051,269.752,269.5363,269.6207,4983.0
2021-02-10 12:30:00,287.31,287.42,286.93,287.1,4693.0,269.5081,269.6113,269.1517,269.3112,4693.0
2021-02-10 12:35:00,287.16,287.27,286.57,286.76,7187.0,269.3674,269.4706,268.814,268.9922,7187.0
2021-02-10 12:40:00,286.76,287.02,286.59,286.59,5161.0,268.9922,269.2361,268.8328,268.8328,5161.0
2021-02-10 12:45:00,286.61,287.48,286.59,287.43,19369.0,268.8515,269.6676,268.8328,269.6207,19369.0
2021-02-10 12:50:00,287.5,287.54,286.88,286.98,5986.0,269.6864,269.7239,269.1048,269.1986,5986.0
2021-02-10 12:55:00,286.82,286.83,286.44,286.44,3561.0,269.0485,269.0579,268.692,268.692,3561.0
2021-02-10 13:00:00,286.29,286.29,285.78,285.78,4176.0,268.5513,268.5513,268.0729,268.0729,4176.0
2021-02-10 13:05:00,285.82,286.06,285.74,285.84,4351.0,268.1105,268.3356,268.0354,268.1292,4351.0
2021-02-10 13:10:00,285.85,285.97,285.57,285.59,5423.0,268.1386,268.2512,267.876,267.8947,5423.0
2021-02-10 13:15:00,285.52,285.64,285.29,285.43,4059.0,267.829,267.9416,267.6133,267.7446,4059.0
2021-02-10 13:20:00,285.39,285.54,285.39,285.48,4390.0,267.7071,267.8478,267.7071,267.7915,4390.0
2021-02-10 13:25:00,285.48,285.84,285.42,285.62,7899.0,267.7915,268.1292,267.7352,267.9229,7899.0
2021-02-10 13:30:00,285.67,285.95,285.59,285.8,5825.0,267.9698,268.2324,267.8947,268.0917,5825.0
2021-02-10 13:35:00,285.84,285.84,285.22,285.22,5429.0,268.1292,268.1292,267.5476,267.5476,5429.0
2021-02-10 13:40:00,285.22,285.55,285.22,285.42,3246.0,267.5476,267.8572,267.5476,267.7352,3246.0
2021-02-10 13:45:00,285.4,285.76,285.32,285.41,4817.0,267.7165,268.0542,267.6414,267.7259,4817.0
2021-02-10 13:50:00,285.48,285.75,285.42,285.45,4583.0,267.7915,268.0448,267.7352,267.7634,4583.0
2021-02-10 13:55:00,285.56,285.71,285.3,285.7,4683.0,267.8666,268.0073,267.6227,267.9979,4683.0
2021-02-10 14:00:00,285.7,286.12,285.62,285.7,8290.0,267.9979,268.3919,267.9229,267.9979,8290.0
2021-02-10 14:05:00,285.7,285.7,285.15,285.15,8242.0,267.9979,267.9979,267.482,267.482,8242.0
2021-02-10 14:10:00,285.19,285.37,285.08,285.37,6480.0,267.5195,267.6883,267.4163,267.6883,6480.0
2021-02-10 14:15:00,285.31,285.37,284.8,284.88,4889.0,267.6321,267.6883,267.1537,267.2287,4889.0
2021-02-10 14:20:00,284.95,285.19,284.79,285.15,8906.0,267.2944,267.5195,267.1443,267.482,8906.0
2021-02-10 14:25:00,285.15,285.74,285.05,285.73,7780.0,267.482,268.0354,267.3882,268.026,7780.0
2021-02-10 14:30:00,285.74,286.21,285.54,286.21,11945.0,268.0354,268.4763,267.8478,268.4763,11945.0
2021-02-10 14:35:00,286.04,286.06,285.51,285.61,5650.0,268.3168,268.3356,267.8197,267.9135,5650.0
2021-02-10 14:40:00,285.6,285.95,285.58,285.87,6304.0,267.9041,268.2324,267.8853,268.1574,6304.0
2021-02-10 14:45:00,285.94,286.23,285.92,286.23,6247.0,268.223,268.4951,268.2043,268.4951,6247.0
2021-02-10 14:50:00,286.22,286.22,285.58,285.65,5756.0,268.4857,268.4857,267.8853,267.951,5756.0
2021-02-10 14:55:00,285.57,285.74,285.38,285.67,6303.0,267.876,268.0354,267.6977,267.9698,6303.0
2021-02-10 15:00:00,285.67,286.19,285.67,286.07,9367.0,267.9698,268.4575,267.9698,268.345,9367.0
2021-02-10 15:05:00,286.05,286.35,286.0,286.15,5707.0,268.3262,268.6076,268.2793,268.42,5707.0
2021-02-10 15:10:00,286.23,286.23,285.68,285.74,5849.0,268.4951,268.4951,267.9791,268.0354,5849.0
2021-02-10 15:15:00,285.74,285.8,285.32,285.32,7733.0,268.0354,268.0917,267.6414,267.6414,7733.0
2021-02-10 15:20:00,285.29,285.29,284.81,284.81,11254.0,267.6133,267.6133,267.163,267.163,11254.0
2021-02-10 15:25:00,284.73,284.75,284.42,284.44,7600.0,267.088,267.1068,266.7972,266.816,7600.0
2021-02-10 15:30:00,284.5,284.92,284.46,284.53,8119.0,266.8722,267.2662,266.8347,266.9004,8119.0
2021-02-10 15:35:00,284.52,284.62,284.4,284.44,15575.0,266.891,266.9848,266.7784,266.816,15575.0
2021-02-10 15:40:00,284.47,284.58,284.32,284.51,25300.0,266.8441,266.9473,266.7034,266.8816,25300.0
2021-02-10 15:45:00,284.5,284.98,284.5,284.98,22445.0,266.8722,267.3225,266.8722,267.3225,22445.0
2021-02-10 15:50:00,284.8,285.45,284.65,284.78,38825.0,267.1537,267.7634,267.013,267.1349,38825.0
2021-02-10 15:55:00,284.81,284.87,284.22,284.39,56911.0,267.163,267.2193,266.6096,266.7691,56911.0
2021-02-11 09:30:00,283.92,284.34,282.77,282.94,25322.0,266.3282,266.7222,265.2494,265.4089,25322.0
2021-02-11 09:35:00,282.97,284.0,282.57,283.63,10877.0,265.437,266.4032,265.0618,266.0562,10877.0
2021-02-11 09:40:00,283.74,283.86,283.33,283.59,5050.0,266.1593,266.2719,265.7747,266.0186,5050.0
2021-02-11 09:45:00,283.63,285.3,283.5,285.3,13525.0,266.0562,267.6227,265.9342,267.6227,13525.0
2021-02-11 09:50:00,285.39,285.87,283.59,283.76,34575.0,267.7071,268.1574,266.0186,266.1781,34575.0
2021-02-11 09:55:00,283.77,285.38,283.45,284.68,19250.0,266.1875,267.6977,265.8873,267.0411,19250.0
2021-02-11 10:00:00,284.25,284.3,283.68,283.68,6323.0,266.6377,266.6846,266.1031,266.1031,6323.0
2021-02-11 10:05:00,283.6,284.21,283.6,283.93,3170.0,266.028,266.6002,266.028,266.3376,3170.0
2021-02-11 10:10:00,284.0,284.11,283.8,283.84,1208.0,266.4032,266.5064,266.2156,266.2531,1208.0
2021-02-11 10:15:00,283.67,284.38,283.67,284.16,4308.0,266.0937,266.7597,266.0937,266.5533,4308.0
2021-02-11 10:20:00,284.12,285.06,284.08,285.06,8849.0,266.5158,267.3976,266.4783,267.3976,8849.0
2021-02-11 10:25:00,285.04,285.57,284.88,285.41,5625.0,267.3788,267.876,267.2287,267.7259,5625.0
2021-02-11 10:30:00,285.43,285.97,285.42,285.87,2899.0,267.7446,268.2512,267.7352,268.1574,2899.0
2021-02-11 10:35:00,285.87,285.91,285.68,285.83,8413.0,268.1574,268.1949,267.9791,268.1198,8413.0
2021-02-11 10:40:00,285.83,286.12,285.68,285.81,5054.0,268.1198,268.3919,267.9791,268.1011,5054.0
2021-02-11 10:45:00,285.58,285.98,285.58,285.76,6509.0,267.8853,268.2605,267.8853,268.0542,6509.0
2021-02-11 10:50:00,285.86,286.53,285.86,286.49,6373.0,268.148,268.7765,268.148,268.7389,6373.0
2021-02-11 10:55:00,286.51,286.9,286.35,286.61,26394.0,268.7577,269.1235,268.6076,268.8515,26394.0
2021-02-11 11:00:00,286.6,287.63,286.55,287.41,21966.0,268.8421,269.8083,268.7952,269.6019,21966.0
2021-02-11 11:05:00,287.24,287.34,286.27,286.75,14853.0,269.4425,269.5363,268.5326,268.9828,14853.0
2021-02-11 11:10:00,286.7,286.81,285.94,286.67,26426.0,268.9359,269.0391,268.223,268.9078,26426.0
2021-02-11 11:15:00,286.72,287.1,286.69,287.1,6671.0,268.9547,269.3112,268.9266,269.3112,6671.0
2021-02-11 11:20:00,287.21,287.75,286.99,287.75,8373.0,269.4143,269.9209,269.208,269.9209,8373.0
2021-02-11 11:25:00,287.68,287.92,287.08,287.14,4534.0,269.8552,270.0803,269.2924,269.3487,4534.0
2021-02-11 11:30:00,287.11,287.94,286.78,287.94,7677.0,269.3205,270.0991,269.011,270.0991,7677.0
2021-02-11 11:35:00,287.76,288.23,287.61,287.7,8601.0,269.9303,270.3711,269.7896,269.874,8601.0
2021-02-11 11:40:00,287.69,288.13,287.53,288.13,5318.0,269.8646,270.2773,269.7145,270.2773,5318.0
2021-02-11 11:45:00,287.94,288.1,287.55,287.69,6495.0,270.0991,270.2492,269.7333,269.8646,6495.0
2021-02-11 11:50:00,287.6,287.84,287.37,287.5,8475.0,269.7802,270.0053,269.5644,269.6864,8475.0
2021-02-11 11:55:00,287.52,287.71,287.37,287.62,4626.0,269.7051,269.8834,269.5644,269.7989,4626.0
2021-02-11 12:00:00,287.69,288.19,287.35,288.1,12028.0,269.8646,270.3336,269.5457,270.2492,12028.0
2021-02-11 12:05:00,288.25,288.43,287.91,288.22,12124.0,270.3899,270.5587,270.071,270.3618,12124.0
2021-02-11 12:10:00,288.03,288.03,287.76,287.76,8106.0,270.1835,270.1835,269.9303,269.9303,8106.0
2021-02-11 12:15:00,287.7,287.7,286.99,287.14,8169.0,269.874,269.874,269.208,269.3487,8169.0
2021-02-11 12:20:00,286.93,287.5,286.93,287.42,7094.0,269.1517,269.6864,269.1517,269.6113,7094.0
2021-02-11 12:25:00,287.32,287.55,287.15,287.35,19924.0,269.5175,269.7333,269.3581,269.5457,19924.0
2021-02-11 12:30:00,287.39,287.83,287.35,287.59,9913.0,269.5832,269.9959,269.5457,269.7708,9913.0
2021-02-11 12:35:00,287.56,287.93,287.56,287.86,9317.0,269.7427,270.0897,269.7427,270.0241,9317.0
2021-02-11 12:40:00,287.79,288.21,287.79,288.07,6904.0,269.9584,270.3524,269.9584,270.2211,6904.0
2021-02-11 12:45:00,288.12,288.36,287.51,287.6,27269.0,270.268,270.4931,269.6957,269.7802,27269.0
2021-02-11 12:50:00,287.49,287.75,287.47,287.63,9687.0,269.677,269.9209,269.6582,269.8083,9687.0
2021-02-11 12:55:00,287.64,287.86,287.49,287.86,5152.0,269.8177,270.0241,269.677,270.0241,5152.0
2021-02-11 13:00:00,287.85,287.97,287.79,287.8,6124.0,270.0147,270.1272,269.9584,269.9678,6124.0
2021-02-11 13:05:00,287.8,287.8,287.27,287.27,4307.0,269.9678,269.9678,269.4706,269.4706,4307.0
2021-02-11 13:10:00,287.21,287.21,286.8,287.16,2596.0,269.4143,269.4143,269.0297,269.3674,2596.0
2021-02-11 13:15:00,287.24,287.62,287.18,287.25,3471.0,269.4425,269.7989,269.3862,269.4519,3471.0
2021-02-11 13:20:00,287.25,287.29,287.01,287.29,3318.0,269.4519,269.4894,269.2267,269.4894,3318.0
2021-02-11 13:25:00,287.26,287.26,287.15,287.22,1655.0,269.4612,269.4612,269.3581,269.4237,1655.0
2021-02-11 13:30:00,287.16,287.45,286.97,287.36,3747.0,269.3674,269.6395,269.1892,269.555,3747.0
2021-02-11 13:35:00,287.36,287.72,287.34,287.57,5677.0,269.555,269.8927,269.5363,269.752,5677.0
2021-02-11 13:40:00,287.62,287.82,287.54,287.54,2528.0,269.7989,269.9865,269.7239,269.7239,2528.0
2021-02-11 13:45:00,287.61,287.96,287.61,287.96,5218.0,269.7896,270.1179,269.7896,270.1179,5218.0
2021-02-11 13:50:00,288.01,288.15,287.87,287.96,6365.0,270.1648,270.2961,270.0334,270.1179,6365.0
2021-02-11 13:55:00,287.98,287.98,287.76,287.77,2229.0,270.1366,270.1366,269.9303,269.9396,2229.0
2021-02-11 14:00:00,287.72,287.72,287.01,287.07,4320.0,269.8927,269.8927,269.2267,269.283,4320.0
2021-02-11 14:05:00,287.02,287.25,287.02,287.23,3491.0,269.2361,269.4519,269.2361,269.4331,3491.0
2021-02-11 14:10:00,287.12,287.12,286.49,286.66,2293.0,269.3299,269.3299,268.7389,268.8984,2293.0
2021-02-11 14:15:00,286.74,286.88,286.68,286.77,1832.0,268.9735,269.1048,268.9172,269.0016,1832.0
2021-02-11 14:20:00,286.71,287.31,286.52,287.26,8287.0,268.9453,269.5081,268.7671,269.4612,8287.0
2021-02-11 14:25:00,287.25,287.91,287.25,287.91,10930.0,269.4519,270.071,269.4519,270.071,10930.0
2021-02-11 14:30:00,287.84,288.55,287.82,288.5,12707.0,270.0053,270.6713,269.9865,270.6244,12707.0
2021-02-11 14:35:00,288.51,288.53,287.63,287.7,6382.0,270.6338,270.6525,269.8083,269.874,6382.0
2021-02-11 14:40:00,287.6,287.78,287.6,287.72,3805.0,269.7802,269.949,269.7802,269.8927,3805.0
2021-02-11 14:45:00,287.79,287.82,287.34,287.34,3590.0,269.9584,269.9865,269.5363,269.5363,3590.0
2021-02-11 14:50:00,287.26,287.29,286.63,286.72,6288.0,269.4612,269.4894,268.8703,268.9547,6288.0
2021-02-11 14:55:00,286.72,286.8,286.45,286.73,5613.0,268.9547,269.0297,268.7014,268.9641,5613.0
2021-02-11 15:00:00,286.69,287.38,286.68,287.31,10717.0,268.9266,269.5738,268.9172,269.5081,10717.0
2021-02-11 15:05:00,287.3,288.18,287.29,288.11,8882.0,269.4988,270.3242,269.4894,270.2586,8882.0
2021-02-11 15:10:00,288.12,289.33,288.12,289.05,31218.0,270.268,271.403,270.268,271.1403,31218.0
2021-02-11 15:15:00,289.09,289.3,288.72,288.96,32958.0,271.1779,271.3748,270.8308,271.0559,32958.0
2021-02-11 15:20:00,288.96,289.13,288.48,288.78,39368.0,271.0559,271.2154,270.6056,270.8871,39368.0
2021-02-11 15:25:00,288.83,289.41,288.83,289.41,29699.0,270.934,271.478,270.934,271.478,29699.0
2021-02-11 15:30:00,289.4,289.59,288.48,288.67,26346.0,271.4686,271.6469,270.6056,270.7839,26346.0
2021-02-11 15:35:00,288.64,289.15,288.27,288.7,29188.0,270.7557,271.2341,270.4087,270.812,29188.0
2021-02-11 15:40:00,288.77,289.18,288.77,289.13,21334.0,270.8777,271.2623,270.8777,271.2154,21334.0
2021-02-11 15:45:00,289.05,290.24,288.8,289.72,45387.0,271.1403,272.2566,270.9058,271.7688,45387.0
2021-02-11 15:50:00,289.43,289.98,288.48,288.71,51236.0,271.4968,272.0127,270.6056,270.8214,51236.0
2021-02-11 15:55:00,288.69,289.95,288.52,289.81,89604.0,270.8026,271.9846,270.6432,271.8532,89604.0
2021-02-12 09:30:00,288.87,291.0,288.12,289.51,35511.0,270.9715,272.9695,270.268,271.5718,35511.0
2021-02-12 09:35:00,289.71,290.05,288.23,288.24,12939.0,271.7594,272.0784,270.3711,270.3805,12939.0
2021-02-12 09:40:00,288.58,289.0,288.04,288.07,13029.0,270.6995,271.0934,270.1929,270.2211,13029.0
2021-02-12 09:45:00,287.69,288.17,287.27,288.17,16964.0,269.8646,270.3149,269.4706,270.3149,16964.0
2021-02-12 09:50:00,287.94,287.94,286.67,286.92,19017.0,270.0991,270.0991,268.9078,269.1423,19017.0
2021-02-12 09:55:00,286.76,286.76,285.26,285.64,11077.0,268.9922,268.9922,267.5852,267.9416,11077.0
2021-02-12 10:00:00,285.54,286.38,285.34,285.97,15959.0,267.8478,268.6358,267.6602,268.2512,15959.0
2021-02-12 10:05:00,285.87,285.92,284.81,284.98,8146.0,268.1574,268.2043,267.163,267.3225,8146.0
2021-02-12 10:10:00,284.84,285.06,284.71,284.93,21271.0,267.1912,267.3976,267.0692,267.2756,21271.0
2021-02-12 10:15:00,284.97,285.22,284.69,285.16,10982.0,267.3131,267.5476,267.0505,267.4914,10982.0
2021-02-12 10:20:00,285.33,286.19,285.0,286.03,13310.0,267.6508,268.4575,267.3413,268.3075,13310.0
2021-02-12 10:25:00,286.03,286.1,285.81,285.92,6280.0,268.3075,268.3731,268.1011,268.2043,6280.0
2021-02-12 10:30:00,285.88,285.94,285.53,285.77,7891.0,268.1667,268.223,267.8384,268.0636,7891.0
2021-02-12 10:35:00,285.84,286.42,285.76,286.42,9834.0,268.1292,268.6733,268.0542,268.6733,9834.0
2021-02-12 10:40:00,286.38,286.5,285.35,285.35,6235.0,268.6358,268.7483,267.6696,267.6696,6235.0
2021-02-12 10:45:00,285.21,285.53,284.81,285.06,8968.0,267.5383,267.8384,267.163,267.3976,8968.0
2021-02-12 10:50:00,285.05,285.21,284.79,285.16,21001.0,267.3882,267.5383,267.1443,267.4914,21001.0
2021-02-12 10:55:00,285.11,285.11,284.64,284.78,16878.0,267.4445,267.4445,267.0036,267.1349,16878.0
2021-02-12 11:00:00,284.71,285.24,284.7,285.0,11699.0,267.0692,267.5664,267.0599,267.3413,11699.0
2021-02-12 11:05:00,285.01,285.13,284.8,285.07,12622.0,267.3506,267.4632,267.1537,267.4069,12622.0
2021-02-12 11:10:00,285.14,285.72,285.0,285.72,15953.0,267.4726,268.0167,267.3413,268.0167,15953.0
2021-02-12 11:15:00,285.71,286.32,285.64,285.64,14204.0,268.0073,268.5795,267.9416,267.9416,14204.0
2021-02-12 11:20:00,285.51,285.99,285.31,285.94,15135.0,267.8197,268.2699,267.6321,268.223,15135.0
2021-02-12 11:25:00,285.94,286.11,285.13,285.21,9580.0,268.223,268.3825,267.4632,267.5383,9580.0
2021-02-12 11:30:00,285.3,285.69,285.1,285.29,7633.0,267.6227,267.9885,267.4351,267.6133,7633.0
2021-02-12 11:35:00,285.33,285.87,285.27,285.63,7403.0,267.6508,268.1574,267.5945,267.9322,7403.0
2021-02-12 11:40:00,285.57,285.78,285.43,285.48,5114.0,267.876,268.0729,267.7446,267.7915,5114.0
2021-02-12 11:45:00,285.63,285.64,285.45,285.54,3703.0,267.9322,267.9416,267.7634,267.8478,3703.0
2021-02-12 11:50:00,285.54,285.92,285.34,285.75,4688.0,267.8478,268.2043,267.6602,268.0448,4688.0
2021-02-12 11:55:00,285.71,285.71,285.14,285.21,4563.0,268.0073,268.0073,267.4726,267.5383,4563.0
2021-02-12 12:00:00,285.17,285.17,284.86,285.02,10961.0,267.5007,267.5007,267.2099,267.36,10961.0
2021-02-12 12:05:00,284.95,285.32,284.86,285.21,21674.0,267.2944,267.6414,267.2099,267.5383,21674.0
2021-02-12 12:10:00,285.31,285.65,284.96,285.65,9952.0,267.6321,267.951,267.3037,267.951,9952.0
2021-02-12 12:15:00,285.68,286.26,285.67,285.75,13151.0,267.9791,268.5232,267.9698,268.0448,13151.0
2021-02-12 12:20:00,285.79,286.29,285.56,286.25,40973.0,268.0823,268.5513,267.8666,268.5138,40973.0
2021-02-12 12:25:00,286.23,286.96,286.13,286.84,18704.0,268.4951,269.1798,268.4013,269.0673,18704.0
2021-02-12 12:30:00,286.81,286.99,286.27,286.83,11487.0,269.0391,269.208,268.5326,269.0579,11487.0
2021-02-12 12:35:00,286.99,287.12,286.81,286.88,9011.0,269.208,269.3299,269.0391,269.1048,9011.0
2021-02-12 12:40:00,286.84,287.18,286.72,287.14,13179.0,269.0673,269.3862,268.9547,269.3487,13179.0
2021-02-12 12:45:00,287.13,287.78,287.07,287.53,10047.0,269.3393,269.949,269.283,269.7145,10047.0
2021-02-12 12:50:00,287.41,287.49,287.25,287.35,6551.0,269.6019,269.677,269.4519,269.5457,6551.0
2021-02-12 12:55:00,287.25,287.34,287.1,287.1,5008.0,269.4519,269.5363,269.3112,269.3112,5008.0
2021-02-12 13:00:00,287.13,287.34,286.86,286.97,7289.0,269.3393,269.5363,269.086,269.1892,7289.0
2021-02-12 13:05:00,287.08,287.17,286.95,287.04,3948.0,269.2924,269.3768,269.1704,269.2549,3948.0
2021-02-12 13:10:00,287.12,287.53,287.03,287.46,3681.0,269.3299,269.7145,269.2455,269.6488,3681.0
2021-02-12 13:15:00,287.53,288.02,287.52,287.93,18131.0,269.7145,270.1741,269.7051,270.0897,18131.0
2021-02-12 13:20:00,287.93,288.39,287.65,288.19,14595.0,270.0897,270.5212,269.8271,270.3336,14595.0
2021-02-12 13:25:00,288.23,288.79,288.18,288.75,12991.0,270.3711,270.8964,270.3242,270.8589,12991.0
2021-02-12 13:30:00,288.71,288.71,288.05,288.29,15047.0,270.8214,270.8214,270.2023,270.4274,15047.0
2021-02-12 13:35:00,288.36,288.4,287.91,287.96,4576.0,270.4931,270.5306,270.071,270.1179,4576.0
2021-02-12 13:40:00,287.8,287.98,287.77,287.89,7668.0,269.9678,270.1366,269.9396,270.0522,7668.0
2021-02-12 13:45:00,287.91,288.04,287.83,287.91,12308.0,270.071,270.1929,269.9959,270.071,12308.0
2021-02-12 13:50:00,287.85,287.95,287.34,287.34,4885.0,270.0147,270.1085,269.5363,269.5363,4885.0
2021-02-12 13:55:00,287.4,287.53,287.1,287.23,6979.0,269.5926,269.7145,269.3112,269.4331,6979.0
2021-02-12 14:00:00,287.43,288.03,287.43,287.55,18682.0,269.6207,270.1835,269.6207,269.7333,18682.0
2021-02-12 14:05:00,287.54,288.08,287.54,287.93,2928.0,269.7239,270.2304,269.7239,270.0897,2928.0
2021-02-12 14:10:00,287.76,287.97,287.59,287.59,7600.0,269.9303,270.1272,269.7708,269.7708,7600.0
2021-02-12 14:15:00,287.63,287.63,287.17,287.22,9311.0,269.8083,269.8083,269.3768,269.4237,9311.0
2021-02-12 14:20:00,287.23,287.6,287.07,287.59,11287.0,269.4331,269.7802,269.283,269.7708,11287.0
2021-02-12 14:25:00,287.52,288.72,287.52,288.65,13427.0,269.7051,270.8308,269.7051,270.7651,13427.0
2021-02-12 14:30:00,288.63,288.64,287.89,287.89,3750.0,270.7464,270.7557,270.0522,270.0522,3750.0
2021-02-12 14:35:00,287.89,288.0,287.65,287.91,9679.0,270.0522,270.1554,269.8271,270.071,9679.0
2021-02-12 14:40:00,287.94,288.07,287.74,287.74,6983.0,270.0991,270.2211,269.9115,269.9115,6983.0
2021-02-12 14:45:00,287.74,288.04,287.62,288.03,10420.0,269.9115,270.1929,269.7989,270.1835,10420.0
2021-02-12 14:50:00,288.03,288.79,287.98,288.76,28253.0,270.1835,270.8964,270.1366,270.8683,28253.0
2021-02-12 14:55:00,288.76,288.96,288.57,288.62,10915.0,270.8683,271.0559,270.6901,270.737,10915.0
2021-02-12 15:00:00,288.6,288.62,288.05,288.17,10074.0,270.7182,270.737,270.2023,270.3149,10074.0
2021-02-12 15:05:00,288.24,288.36,287.95,288.32,9780.0,270.3805,270.4931,270.1085,270.4556,9780.0
2021-02-12 15:10:00,288.23,288.61,288.23,288.61,6950.0,270.3711,270.7276,270.3711,270.7276,6950.0
2021-02-12 15:15:00,288.53,288.85,288.47,288.73,13757.0,270.6525,270.9527,270.5963,270.8402,13757.0
2021-02-12 15:20:00,288.73,289.03,288.68,288.74,20176.0,270.8402,271.1216,270.7933,270.8495,20176.0
2021-02-12 15:25:00,288.67,288.72,287.61,288.46,11691.0,270.7839,270.8308,269.7896,270.5869,11691.0
2021-02-12 15:30:00,288.51,288.97,288.44,288.68,31164.0,270.6338,271.0653,270.5681,270.7933,31164.0
2021-02-12 15:35:00,288.77,289.11,288.61,288.78,18007.0,270.8777,271.1966,270.7276,270.8871,18007.0
2021-02-12 15:40:00,288.79,289.07,288.63,288.76,20786.0,270.8964,271.1591,270.7464,270.8683,20786.0
2021-02-12 15:45:00,288.71,289.32,288.62,289.22,37114.0,270.8214,271.3936,270.737,271.2998,37114.0
2021-02-12 15:50:00,289.29,289.86,289.15,289.42,38747.0,271.3655,271.9001,271.2341,271.4874,38747.0
2021-02-12 15:55:00,289.44,290.26,289.26,290.26,104663.0,271.5062,272.2754,271.3373,272.2754,104663.0
2021-02-16 09:30:00,291.96,292.48,290.9,291.89,44220.0,273.87,274.3578,272.8757,273.8044,44220.0
2021-02-16 09:35:00,292.24,293.68,291.85,293.1,17491.0,274.1327,275.4835,273.7668,274.9394,17491.0
2021-02-16 09:40:00,293.15,293.77,292.55,293.25,16819.0,274.9863,275.5679,274.4235,275.0801,16819.0
2021-02-16 09:45:00,293.27,293.54,292.61,293.47,10812.0,275.0989,275.3521,274.4798,275.2865,10812.0
2021-02-16 09:50:00,293.25,294.32,293.05,294.1,13820.0,275.0801,276.0838,274.8925,275.8774,13820.0
2021-02-16 09:55:00,294.2,294.29,292.86,293.5,39375.0,275.9712,276.0557,274.7143,275.3146,39375.0
2021-02-16 10:00:00,293.49,294.04,293.49,293.97,12792.0,275.3052,275.8211,275.3052,275.7555,12792.0
2021-02-16 10:05:00,293.93,294.09,293.66,293.99,19408.0,275.718,275.868,275.4647,275.7742,19408.0
2021-02-16 10:10:00,294.08,294.08,292.7,293.39,23698.0,275.8587,275.8587,274.5642,275.2114,23698.0
2021-02-16 10:15:00,293.4,293.8,292.88,293.73,18529.0,275.2208,275.596,274.733,275.5304,18529.0
2021-02-16 10:20:00,293.81,293.97,293.44,293.97,7666.0,275.6054,275.7555,275.2583,275.7555,7666.0
2021-02-16 10:25:00,294.15,294.73,293.89,294.73,10732.0,275.9243,276.4684,275.6804,276.4684,10732.0
2021-02-16 10:30:00,294.52,294.81,294.13,294.13,9417.0,276.2714,276.5434,275.9056,275.9056,9417.0
2021-02-16 10:35:00,294.06,294.46,293.99,294.46,8231.0,275.8399,276.2151,275.7742,276.2151,8231.0
2021-02-16 10:40:00,294.45,295.0,294.13,294.13,13204.0,276.2057,276.7217,275.9056,275.9056,13204.0
2021-02-16 10:45:00,293.94,294.22,293.43,293.44,37715.0,275.7273,275.99,275.2489,275.2583,37715.0
2021-02-16 10:50:00,293.41,293.51,292.2,292.2,10326.0,275.2302,275.324,274.0952,274.0952,10326.0
2021-02-16 10:55:00,292.34,293.59,292.21,293.36,21408.0,274.2265,275.399,274.1045,275.1833,21408.0
2021-02-16 11:00:00,293.34,293.59,293.13,293.23,8139.0,275.1645,275.399,274.9675,275.0613,8139.0
2021-02-16 11:05:00,293.31,293.34,292.9,293.15,15384.0,275.1364,275.1645,274.7518,274.9863,15384.0
2021-02-16 11:10:00,293.23,293.39,293.07,293.21,13080.0,275.0613,275.2114,274.9112,275.0426,13080.0
2021-02-16 11:15:00,293.14,293.61,293.06,293.61,13534.0,274.9769,275.4178,274.9019,275.4178,13534.0
2021-02-16 11:20:00,293.7,293.95,293.56,293.56,4882.0,275.5022,275.7367,275.3709,275.3709,4882.0
2021-02-16 11:25:00,293.59,294.32,293.51,294.32,6667.0,275.399,276.0838,275.324,276.0838,6667.0
2021-02-16 11:30:00,294.1,294.2,293.43,293.59,8608.0,275.8774,275.9712,275.2489,275.399,8608.0
2021-02-16 11:35:00,293.73,294.81,293.73,294.74,5125.0,275.5304,276.5434,275.5304,276.4778,5125.0
2021-02-16 11:40:00,294.74,294.91,294.56,294.64,13565.0,276.4778,276.6372,276.3089,276.384,13565.0
2021-02-16 11:45:00,294.59,294.61,294.03,294.29,12426.0,276.3371,276.3558,275.8118,276.0557,12426.0
2021-02-16 11:50:00,294.43,295.21,294.23,295.13,9110.0,276.187,276.9187,275.9994,276.8436,9110.0
2021-02-16 11:55:00,295.15,295.2,294.36,294.59,12575.0,276.8624,276.9093,276.1213,276.3371,12575.0
2021-02-16 12:00:00,294.59,295.07,294.52,294.93,8770.0,276.3371,276.7873,276.2714,276.656,8770.0
2021-02-16 12:05:00,294.95,295.12,294.55,294.85,30910.0,276.6748,276.8342,276.2995,276.581,30910.0
2021-02-16 12:10:00,294.84,296.1,294.84,295.82,13884.0,276.5716,277.7535,276.5716,277.4909,13884.0
2021-02-16 12:15:00,295.84,295.91,295.03,295.46,8919.0,277.5096,277.5753,276.7498,277.1532,8919.0
2021-02-16 12:20:00,295.47,296.39,295.38,296.34,14064.0,277.1625,278.0255,277.0781,277.9786,14064.0
2021-02-16 12:25:00,296.3,297.38,296.09,296.3,41308.0,277.9411,278.9542,277.7441,277.9411,41308.0
2021-02-16 12:30:00,296.23,296.6,295.38,295.82,15871.0,277.8755,278.2225,277.0781,277.4909,15871.0
2021-02-16 12:35:00,295.79,295.92,295.37,295.49,4704.0,277.4627,277.5847,277.0687,277.1813,4704.0
2021-02-16 12:40:00,295.49,295.62,295.03,295.25,6959.0,277.1813,277.3032,276.7498,276.9562,6959.0
2021-02-16 12:45:00,295.24,295.85,295.14,295.6,8267.0,276.9468,277.519,276.853,277.2845,8267.0
2021-02-16 12:50:00,295.59,295.78,295.2,295.78,8352.0,277.2751,277.4533,276.9093,277.4533,8352.0
2021-02-16 12:55:00,295.83,295.93,295.5,295.71,6310.0,277.5002,277.594,277.1907,277.3877,6310.0
2021-02-16 13:00:00,295.79,296.19,295.59,296.19,5987.0,277.4627,277.8379,277.2751,277.8379,5987.0
2021-02-16 13:05:00,296.27,296.43,295.65,295.68,8368.0,277.913,278.0631,277.3314,277.3595,8368.0
2021-02-16 13:10:00,295.81,295.81,295.48,295.75,5821.0,277.4815,277.4815,277.1719,277.4252,5821.0
2021-02-16 13:15:00,295.82,296.18,295.82,295.93,6641.0,277.4909,277.8286,277.4909,277.594,6641.0
2021-02-16 13:20:00,295.91,296.2,295.84,296.2,3924.0,277.5753,277.8473,277.5096,277.8473,3924.0
2021-02-16 13:25:00,296.2,296.22,295.45,295.61,17425.0,277.8473,277.8661,277.1438,277.2939,17425.0
2021-02-16 13:30:00,295.57,296.21,295.57,296.08,5833.0,277.2563,277.8567,277.2563,277.7347,5833.0
2021-02-16 13:35:00,296.16,296.37,296.09,296.27,5202.0,277.8098,278.0068,277.7441,277.913,5202.0
2021-02-16 13:40:00,296.26,296.27,295.74,296.16,4573.0,277.9036,277.913,277.4158,277.8098,4573.0
2021-02-16 13:45:00,296.21,296.21,295.48,295.7,5418.0,277.8567,277.8567,277.1719,277.3783,5418.0
2021-02-16 13:50:00,295.73,295.95,295.59,295.84,12640.0,277.4064,277.6128,277.2751,277.5096,12640.0
2021-02-16 13:55:00,295.84,295.84,295.38,295.57,9032.0,277.5096,277.5096,277.0781,277.2563,9032.0
2021-02-16 14:00:00,295.69,296.09,295.62,296.09,8200.0,277.3689,277.7441,277.3032,277.7441,8200.0
2021-02-16 14:05:00,296.03,296.23,295.94,296.22,5561.0,277.6878,277.8755,277.6034,277.8661,5561.0
2021-02-16 14:10:00,296.14,296.48,296.06,296.38,6363.0,277.791,278.11,277.716,278.0162,6363.0
2021-02-16 14:15:00,296.43,296.43,295.81,295.85,5463.0,278.0631,278.0631,277.4815,277.519,5463.0
2021-02-16 14:20:00,295.85,296.0,295.81,295.99,4950.0,277.519,277.6597,277.4815,277.6503,4950.0
2021-02-16 14:25:00,296.04,296.04,295.63,296.0,7925.0,277.6972,277.6972,277.3126,277.6597,7925.0
2021-02-16 14:30:00,296.04,296.1,295.9,295.95,8574.0,277.6972,277.7535,277.5659,277.6128,8574.0
2021-02-16 14:35:00,295.89,296.17,295.88,296.0,10630.0,277.5565,277.8192,277.5471,277.6597,10630.0
2021-02-16 14:40:00,296.07,296.11,295.87,295.97,5771.0,277.7254,277.7629,277.5378,277.6316,5771.0
2021-02-16 14:45:00,295.97,296.0,295.49,295.62,16513.0,277.6316,277.6597,277.1813,277.3032,16513.0
2021-02-16 14:50:00,295.65,295.9,295.35,295.48,9556.0,277.3314,277.5659,277.05,277.1719,9556.0
2021-02-16 14:55:00,295.6,295.99,295.6,295.99,5300.0,277.2845,277.6503,277.2845,277.6503,5300.0
2021-02-16 15:00:00,295.99,296.22,295.72,296.08,9423.0,277.6503,277.8661,277.3971,277.7347,9423.0
2021-02-16 15:05:00,296.07,296.16,295.92,295.92,8894.0,277.7254,277.8098,277.5847,277.5847,8894.0
2021-02-16 15:10:00,295.97,296.03,295.54,295.75,10029.0,277.6316,277.6878,277.2282,277.4252,10029.0
2021-02-16 15:15:00,295.77,295.94,295.51,295.51,14920.0,277.444,277.6034,277.2001,277.2001,14920.0
2021-02-16 15:20:00,295.49,295.66,295.42,295.54,10675.0,277.1813,277.3408,277.1156,277.2282,10675.0
2021-02-16 15:25:00,295.59,295.86,295.45,295.47,10944.0,277.2751,277.5284,277.1438,277.1625,10944.0
2021-02-16 15:30:00,295.55,296.05,295.41,296.05,12771.0,277.2376,277.7066,277.1063,277.7066,12771.0
2021-02-16 15:35:00,296.05,296.69,296.05,296.36,40379.0,277.7066,278.307,277.7066,277.9974,40379.0
2021-02-16 15:40:00,296.45,297.36,296.23,297.01,29703.0,278.0818,278.9354,277.8755,278.6071,29703.0
2021-02-16 15:45:00,297.05,297.55,296.83,296.83,39280.0,278.6446,279.1137,278.4383,278.4383,39280.0
2021-02-16 15:50:00,296.75,296.75,295.62,296.06,58189.0,278.3632,278.3632,277.3032,277.716,58189.0
2021-02-16 15:55:00,296.11,296.65,295.72,295.72,105640.0,277.7629,278.2694,277.3971,277.3971,105640.0
2021-02-17 09:30:00,296.0,296.09,294.45,295.08,53274.0,277.6597,277.7441,276.2057,276.7967,53274.0
2021-02-17 09:35:00,294.87,295.09,292.37,293.79,8232.0,276.5997,276.8061,274.2546,275.5866,8232.0
2021-02-17 09:40:00,293.71,293.86,292.64,292.83,15189.0,275.5116,275.6523,274.5079,274.6861,15189.0
2021-02-17 09:45:00,292.97,294.39,292.69,294.01,8928.0,274.8174,276.1495,274.5548,275.793,8928.0
2021-02-17 09:50:00,294.06,294.91,293.67,293.81,9526.0,275.8399,276.6372,275.4741,275.6054,9526.0
2021-02-17 09:55:00,293.61,293.92,292.88,293.74,7426.0,275.4178,275.7086,274.733,275.5397,7426.0
2021-02-17 10:00:00,293.13,293.71,293.0,293.64,11961.0,274.9675,275.5116,274.8456,275.4459,11961.0
2021-02-17 10:05:00,293.71,295.44,293.3,295.44,8226.0,275.5116,277.1344,275.127,277.1344,8226.0
2021-02-17 10:10:00,295.44,295.44,294.53,294.69,7752.0,277.1344,277.1344,276.2808,276.4309,7752.0
2021-02-17 10:15:00,294.53,294.55,293.2,293.22,7963.0,276.2808,276.2995,275.0332,275.052,7963.0
2021-02-17 10:20:00,293.2,293.55,292.97,293.16,8729.0,275.0332,275.3615,274.8174,274.9957,8729.0
2021-02-17 10:25:00,293.15,293.31,292.89,293.05,8639.0,274.9863,275.1364,274.7424,274.8925,8639.0
2021-02-17 10:30:00,293.05,293.57,292.73,293.21,24957.0,274.8925,275.3803,274.5923,275.0426,24957.0
2021-02-17 10:35:00,293.28,294.49,293.28,294.46,5991.0,275.1082,276.2433,275.1082,276.2151,5991.0
2021-02-17 10:40:00,294.3,294.8,293.8,293.86,10191.0,276.065,276.5341,275.596,275.6523,10191.0
2021-02-17 10:45:00,293.71,293.89,293.5,293.69,4858.0,275.5116,275.6804,275.3146,275.4928,4858.0
2021-02-17 10:50:00,293.69,294.07,293.39,293.49,7529.0,275.4928,275.8493,275.2114,275.3052,7529.0
2021-02-17 10:55:00,293.61,293.89,293.57,293.59,7781.0,275.4178,275.6804,275.3803,275.399,7781.0
2021-02-17 11:00:00,293.58,293.59,292.79,292.79,7651.0,275.3896,275.399,274.6486,274.6486,7651.0
2021-02-17 11:05:00,292.76,292.78,292.35,292.6,9535.0,274.6205,274.6392,274.2359,274.4704,9535.0
2021-02-17 11:10:00,292.53,292.6,291.76,291.76,14111.0,274.4047,274.4704,273.6824,273.6824,14111.0
2021-02-17 11:15:00,291.66,292.09,291.33,292.09,11713.0,273.5886,273.992,273.2791,273.992,11713.0
2021-02-17 11:20:00,292.17,292.56,292.08,292.4,5380.0,274.067,274.4328,273.9826,274.2828,5380.0
2021-02-17 11:25:00,292.29,292.4,292.11,292.11,2953.0,274.1796,274.2828,274.0107,274.0107,2953.0
2021-02-17 11:30:00,292.14,292.33,291.31,291.54,6873.0,274.0389,274.2171,273.2603,273.476,6873.0
2021-02-17 11:35:00,291.69,291.69,290.41,290.66,8666.0,273.6168,273.6168,272.4161,272.6506,8666.0
2021-02-17 11:40:00,290.66,291.24,290.5,290.93,8635.0,272.6506,273.1946,272.5005,272.9038,8635.0
2021-02-17 11:45:00,290.8,290.8,290.14,290.45,6228.0,272.7819,272.7819,272.1628,272.4536,6228.0
2021-02-17 11:50:00,290.46,290.8,290.16,290.26,5693.0,272.463,272.7819,272.1816,272.2754,5693.0
2021-02-17 11:55:00,290.15,291.11,289.87,290.94,14909.0,272.1722,273.0727,271.9095,272.9132,14909.0
2021-02-17 12:00:00,290.94,291.01,290.16,290.19,4937.0,272.9132,272.9789,272.1816,272.2097,4937.0
2021-02-17 12:05:00,290.09,290.25,289.74,290.22,10337.0,272.1159,272.266,271.7876,272.2378,10337.0
2021-02-17 12:10:00,290.24,290.24,289.73,289.94,16269.0,272.2566,272.2566,271.7782,271.9752,16269.0
2021-02-17 12:15:00,290.04,290.77,289.94,290.67,23472.0,272.069,272.7538,271.9752,272.66,23472.0
2021-02-17 12:20:00,290.79,290.79,290.41,290.68,3293.0,272.7725,272.7725,272.4161,272.6693,3293.0
2021-02-17 12:25:00,290.68,290.81,290.62,290.74,5481.0,272.6693,272.7913,272.6131,272.7256,5481.0
2021-02-17 12:30:00,290.83,291.07,290.76,291.01,4364.0,272.81,273.0352,272.7444,272.9789,4364.0
2021-02-17 12:35:00,290.95,290.96,290.76,290.85,4130.0,272.9226,272.932,272.7444,272.8288,4130.0
2021-02-17 12:40:00,290.94,290.94,290.51,290.88,7071.0,272.9132,272.9132,272.5099,272.8569,7071.0
2021-02-17 12:45:00,290.8,291.72,290.79,291.57,6618.0,272.7819,273.6449,272.7725,273.5042,6618.0
2021-02-17 12:50:00,291.48,291.48,291.05,291.29,2603.0,273.4198,273.4198,273.0164,273.2415,2603.0
2021-02-17 12:55:00,291.36,291.36,290.66,290.66,3400.0,273.3072,273.3072,272.6506,272.6506,3400.0
2021-02-17 13:00:00,290.65,291.1,290.54,290.92,4699.0,272.6412,273.0633,272.538,272.8945,4699.0
2021-02-17 13:05:00,291.06,291.43,291.04,291.32,5754.0,273.0258,273.3729,273.007,273.2697,5754.0
2021-02-17 13:10:00,291.3,291.47,291.19,291.26,3034.0,273.2509,273.4104,273.1477,273.2134,3034.0
2021-02-17 13:15:00,291.21,291.38,290.92,291.31,4289.0,273.1665,273.326,272.8945,273.2603,4289.0
2021-02-17 13:20:00,291.28,291.63,291.16,291.56,4788.0,273.2322,273.5605,273.1196,273.4948,4788.0
2021-02-17 13:25:00,291.48,291.55,291.13,291.49,5353.0,273.4198,273.4854,273.0915,273.4291,5353.0
2021-02-17 13:30:00,291.55,291.69,291.48,291.55,7148.0,273.4854,273.6168,273.4198,273.4854,7148.0
2021-02-17 13:35:00,291.56,291.88,291.31,291.88,36135.0,273.4948,273.795,273.2603,273.795,36135.0
2021-02-17 13:40:00,291.82,291.92,291.39,291.39,3933.0,273.7387,273.8325,273.3353,273.3353,3933.0
2021-02-17 13:45:00,291.52,291.52,290.84,290.97,4913.0,273.4573,273.4573,272.8194,272.9414,4913.0
2021-02-17 13:50:00,291.03,291.09,290.61,290.8,4490.0,272.9976,273.0539,272.6037,272.7819,4490.0
2021-02-17 13:55:00,290.81,291.3,290.8,291.12,10019.0,272.7913,273.2509,272.7819,273.0821,10019.0
2021-02-17 14:00:00,291.21,291.68,291.21,291.68,4009.0,273.1665,273.6074,273.1665,273.6074,4009.0
2021-02-17 14:05:00,291.69,292.05,291.54,291.73,6619.0,273.6168,273.9544,273.476,273.6543,6619.0
2021-02-17 14:10:00,291.88,292.0,291.63,291.64,3921.0,273.795,273.9075,273.5605,273.5699,3921.0
2021-02-17 14:15:00,291.84,292.05,291.63,291.63,7405.0,273.7575,273.9544,273.5605,273.5605,7405.0
2021-02-17 14:20:00,291.67,291.67,290.95,291.13,4361.0,273.598,273.598,272.9226,273.0915,4361.0
2021-02-17 14:25:00,291.22,291.22,290.9,291.11,6064.0,273.1759,273.1759,272.8757,273.0727,6064.0
2021-02-17 14:30:00,291.07,291.22,290.87,290.88,3194.0,273.0352,273.1759,272.8476,272.8569,3194.0
2021-02-17 14:35:00,291.01,291.16,290.91,290.99,4875.0,272.9789,273.1196,272.8851,272.9601,4875.0
2021-02-17 14:40:00,291.02,291.06,290.39,290.58,7336.0,272.9883,273.0258,272.3973,272.5755,7336.0
2021-02-17 14:45:00,290.57,290.89,290.2,290.2,5065.0,272.5661,272.8663,272.2191,272.2191,5065.0
2021-02-17 14:50:00,290.29,290.68,290.21,290.66,5484.0,272.3035,272.6693,272.2285,272.6506,5484.0
2021-02-17 14:55:00,290.62,290.69,290.34,290.37,3797.0,272.6131,272.6787,272.3504,272.3785,3797.0
2021-02-17 15:00:00,290.36,290.36,290.01,290.33,7330.0,272.3692,272.3692,272.0408,272.341,7330.0
2021-02-17 15:05:00,290.3,290.45,290.18,290.38,6726.0,272.3129,272.4536,272.2003,272.3879,6726.0
2021-02-17 15:10:00,290.43,290.55,290.29,290.34,5333.0,272.4348,272.5474,272.3035,272.3504,5333.0
2021-02-17 15:15:00,290.4,290.48,290.2,290.26,8464.0,272.4067,272.4817,272.2191,272.2754,8464.0
2021-02-17 15:20:00,290.3,290.62,290.3,290.31,8504.0,272.3129,272.6131,272.3129,272.3223,8504.0
2021-02-17 15:25:00,290.34,290.36,290.08,290.23,6367.0,272.3504,272.3692,272.1065,272.2472,6367.0
2021-02-17 15:30:00,290.16,290.2,289.78,290.08,11082.0,272.1816,272.2191,271.8251,272.1065,11082.0
2021-02-17 15:35:00,290.02,290.49,290.02,290.37,12848.0,272.0502,272.4911,272.0502,272.3785,12848.0
2021-02-17 15:40:00,290.39,290.55,290.12,290.15,9040.0,272.3973,272.5474,272.144,272.1722,9040.0
2021-02-17 15:45:00,290.16,290.2,289.73,289.76,22935.0,272.1816,272.2191,271.7782,271.8063,22935.0
2021-02-17 15:50:00,289.83,289.87,289.02,289.29,49308.0,271.872,271.9095,271.1122,271.3655,49308.0
2021-02-17 15:55:00,289.33,290.03,289.29,289.6,57319.0,271.403,272.0596,271.3655,271.6563,57319.0
2021-02-18 09:30:00,287.68,289.12,287.43,288.38,36073.0,269.8552,271.206,269.6207,270.5118,36073.0
2021-02-18 09:35:00,288.28,289.44,287.69,287.77,7558.0,270.418,271.5062,269.8646,269.9396,7558.0
2021-02-18 09:40:00,287.72,287.83,286.89,287.35,9517.0,269.8927,269.9959,269.1142,269.5457,9517.0
2021-02-18 09:45:00,287.29,287.97,286.86,287.7,16229.0,269.4894,270.1272,269.086,269.874,16229.0
2021-02-18 09:50:00,287.68,288.02,286.81,287.02,7251.0,269.8552,270.1741,269.0391,269.2361,7251.0
2021-02-18 09:55:00,286.82,288.26,286.82,288.03,5791.0,269.0485,270.3993,269.0485,270.1835,5791.0
2021-02-18 10:00:00,287.82,288.89,287.8,287.94,5812.0,269.9865,270.9902,269.9678,270.0991,5812.0
2021-02-18 10:05:00,287.8,288.13,287.52,287.88,8799.0,269.9678,270.2773,269.7051,270.0428,8799.0
2021-02-18 10:10:00,287.62,288.3,287.55,287.7,2907.0,269.7989,270.4368,269.7333,269.874,2907.0
2021-02-18 10:15:00,287.67,287.67,287.06,287.33,5777.0,269.8458,269.8458,269.2736,269.5269,5777.0
2021-02-18 10:20:00,287.37,287.42,287.04,287.42,5296.0,269.5644,269.6113,269.2549,269.6113,5296.0
2021-02-18 10:25:00,287.27,287.53,286.94,287.36,9769.0,269.4706,269.7145,269.1611,269.555,9769.0
2021-02-18 10:30:00,287.37,287.48,286.75,287.04,5932.0,269.5644,269.6676,268.9828,269.2549,5932.0
2021-02-18 10:35:00,287.0,287.97,286.84,287.97,7063.0,269.2173,270.1272,269.0673,270.1272,7063.0
2021-02-18 10:40:00,287.82,287.99,287.25,287.25,5703.0,269.9865,270.146,269.4519,269.4519,5703.0
2021-02-18 10:45:00,287.34,287.99,287.32,287.99,5713.0,269.5363,270.146,269.5175,270.146,5713.0
2021-02-18 10:50:00,288.13,288.3,288.06,288.3,4680.0,270.2773,270.4368,270.2117,270.4368,4680.0
2021-02-18 10:55:00,288.34,288.34,287.91,288.0,5578.0,270.4743,270.4743,270.071,270.1554,5578.0
2021-02-18 11:00:00,287.86,288.23,287.64,288.11,8144.0,270.0241,270.3711,269.8177,270.2586,8144.0
2021-02-18 11:05:00,288.18,288.35,288.05,288.23,4135.0,270.3242,270.4837,270.2023,270.3711,4135.0
2021-02-18 11:10:00,288.23,288.35,288.16,288.31,2939.0,270.3711,270.4837,270.3055,270.4462,2939.0
2021-02-18 11:15:00,288.3,288.55,288.22,288.3,5542.0,270.4368,270.6713,270.3618,270.4368,5542.0
2021-02-18 11:20:00,288.22,288.32,287.82,287.89,3229.0,270.3618,270.4556,269.9865,270.0522,3229.0
2021-02-18 11:25:00,287.96,288.08,287.6,287.6,6901.0,270.1179,270.2304,269.7802,269.7802,6901.0
2021-02-18 11:30:00,287.73,287.73,287.33,287.35,7132.0,269.9021,269.9021,269.5269,269.5457,7132.0
2021-02-18 11:35:00,287.52,287.85,287.3,287.3,3994.0,269.7051,270.0147,269.4988,269.4988,3994.0
2021-02-18 11:40:00,287.38,287.49,287.2,287.34,5030.0,269.5738,269.677,269.405,269.5363,5030.0
2021-02-18 11:45:00,287.2,287.3,287.06,287.06,1934.0,269.405,269.4988,269.2736,269.2736,1934.0
2021-02-18 11:50:00,287.16,287.4,287.09,287.39,4515.0,269.3674,269.5926,269.3018,269.5832,4515.0
2021-02-18 11:55:00,287.48,287.66,287.29,287.66,5408.0,269.6676,269.8365,269.4894,269.8365,5408.0
2021-02-18 12:00:00,287.76,287.84,287.3,287.3,5823.0,269.9303,270.0053,269.4988,269.4988,5823.0
2021-02-18 12:05:00,287.31,287.38,287.0,287.01,3660.0,269.5081,269.5738,269.2173,269.2267,3660.0
2021-02-18 12:10:00,287.07,287.19,286.79,287.0,4068.0,269.283,269.3956,269.0204,269.2173,4068.0
2021-02-18 12:15:00,287.15,287.38,287.02,287.18,4407.0,269.3581,269.5738,269.2361,269.3862,4407.0
2021-02-18 12:20:00,287.24,287.66,287.24,287.62,4580.0,269.4425,269.8365,269.4425,269.7989,4580.0
2021-02-18 12:25:00,287.62,287.62,287.08,287.31,2715.0,269.7989,269.7989,269.2924,269.5081,2715.0
2021-02-18 12:30:00,287.37,287.45,287.2,287.39,3303.0,269.5644,269.6395,269.405,269.5832,3303.0
2021-02-18 12:35:00,287.37,287.37,287.04,287.15,2939.0,269.5644,269.5644,269.2549,269.3581,2939.0
2021-02-18 12:40:00,287.24,287.36,287.06,287.12,5139.0,269.4425,269.555,269.2736,269.3299,5139.0
2021-02-18 12:45:00,287.28,287.34,287.17,287.22,1494.0,269.48,269.5363,269.3768,269.4237,1494.0
2021-02-18 12:50:00,287.19,287.25,286.92,286.95,2825.0,269.3956,269.4519,269.1423,269.1704,2825.0
2021-02-18 12:55:00,287.02,287.21,287.0,287.0,4069.0,269.2361,269.4143,269.2173,269.2173,4069.0
2021-02-18 13:00:00,286.97,287.22,286.93,287.08,3823.0,269.1892,269.4237,269.1517,269.2924,3823.0
2021-02-18 13:05:00,287.14,287.14,286.94,287.1,2800.0,269.3487,269.3487,269.1611,269.3112,2800.0
2021-02-18 13:10:00,287.21,287.21,286.93,286.94,2811.0,269.4143,269.4143,269.1517,269.1611,2811.0
2021-02-18 13:15:00,286.93,287.42,286.86,287.31,4684.0,269.1517,269.6113,269.086,269.5081,4684.0
2021-02-18 13:20:00,287.34,287.82,287.3,287.82,3035.0,269.5363,269.9865,269.4988,269.9865,3035.0
2021-02-18 13:25:00,287.71,288.05,287.68,288.05,1500.0,269.8834,270.2023,269.8552,270.2023,1500.0
2021-02-18 13:30:00,288.13,288.42,288.09,288.33,4901.0,270.2773,270.5494,270.2398,270.4649,4901.0
2021-02-18 13:35:00,288.25,288.25,287.97,288.07,2201.0,270.3899,270.3899,270.1272,270.2211,2201.0
2021-02-18 13:40:00,288.13,288.15,287.82,287.82,3900.0,270.2773,270.2961,269.9865,269.9865,3900.0
2021-02-18 13:45:00,287.97,288.13,287.94,288.13,2058.0,270.1272,270.2773,270.0991,270.2773,2058.0
2021-02-18 13:50:00,288.09,288.13,287.99,288.06,2701.0,270.2398,270.2773,270.146,270.2117,2701.0
2021-02-18 13:55:00,288.1,288.57,288.01,288.39,6285.0,270.2492,270.6901,270.1648,270.5212,6285.0
2021-02-18 14:00:00,288.34,288.74,288.27,288.71,3512.0,270.4743,270.8495,270.4087,270.8214,3512.0
2021-02-18 14:05:00,288.77,288.91,288.55,288.73,3371.0,270.8777,271.009,270.6713,270.8402,3371.0
2021-02-18 14:10:00,288.73,288.73,288.35,288.4,3473.0,270.8402,270.8402,270.4837,270.5306,3473.0
2021-02-18 14:15:00,288.45,288.81,288.45,288.76,2959.0,270.5775,270.9152,270.5775,270.8683,2959.0
2021-02-18 14:20:00,288.88,289.02,288.62,288.62,4272.0,270.9809,271.1122,270.737,270.737,4272.0
2021-02-18 14:25:00,288.53,288.73,288.53,288.59,1200.0,270.6525,270.8402,270.6525,270.7088,1200.0
2021-02-18 14:30:00,288.63,288.77,288.48,288.59,4417.0,270.7464,270.8777,270.6056,270.7088,4417.0
2021-02-18 14:35:00,288.56,288.7,288.39,288.46,3649.0,270.6807,270.812,270.5212,270.5869,3649.0
2021-02-18 14:40:00,288.54,288.66,288.47,288.66,1900.0,270.6619,270.7745,270.5963,270.7745,1900.0
2021-02-18 14:45:00,288.66,288.95,288.6,288.75,3523.0,270.7745,271.0465,270.7182,270.8589,3523.0
2021-02-18 14:50:00,288.69,288.71,288.23,288.39,2761.0,270.8026,270.8214,270.3711,270.5212,2761.0
2021-02-18 14:55:00,288.35,288.72,288.3,288.57,3076.0,270.4837,270.8308,270.4368,270.6901,3076.0
2021-02-18 15:00:00,288.57,288.72,288.34,288.56,4612.0,270.6901,270.8308,270.4743,270.6807,4612.0
2021-02-18 15:05:00,288.54,288.78,288.54,288.67,4961.0,270.6619,270.8871,270.6619,270.7839,4961.0
2021-02-18 15:10:00,288.69,288.74,288.49,288.49,5740.0,270.8026,270.8495,270.615,270.615,5740.0
2021-02-18 15:15:00,288.45,288.55,288.21,288.26,6883.0,270.5775,270.6713,270.3524,270.3993,6883.0
2021-02-18 15:20:00,288.22,288.3,288.1,288.1,9908.0,270.3618,270.4368,270.2492,270.2492,9908.0
2021-02-18 15:25:00,288.11,288.62,288.1,288.49,8658.0,270.2586,270.737,270.2492,270.615,8658.0
2021-02-18 15:30:00,288.46,288.6,288.16,288.17,8484.0,270.5869,270.7182,270.3055,270.3149,8484.0
2021-02-18 15:35:00,288.24,288.32,288.09,288.17,10949.0,270.3805,270.4556,270.2398,270.3149,10949.0
2021-02-18 15:40:00,288.16,288.25,287.95,288.17,12928.0,270.3055,270.3899,270.1085,270.3149,12928.0
2021-02-18 15:45:00,288.13,288.22,287.82,287.82,12919.0,270.2773,270.3618,269.9865,269.9865,12919.0
2021-02-18 15:50:00,287.85,287.93,287.53,287.88,29335.0,270.0147,270.0897,269.7145,270.0428,29335.0
2021-02-18 15:55:00,287.91,287.99,287.67,287.96,37215.0,270.071,270.146,269.8458,270.1179,37215.0
2021-02-19 09:30:00,287.99,290.0,287.66,288.51,51061.0,270.146,272.0315,269.8365,270.6338,51061.0
2021-02-19 09:35:00,288.2,289.24,286.69,288.91,7770.0,270.343,271.3186,268.9266,271.009,7770.0
2021-02-19 09:40:00,288.94,289.01,288.22,288.31,3378.0,271.0371,271.1028,270.3618,270.4462,3378.0
2021-02-19 09:45:00,288.34,288.34,287.02,287.29,4052.0,270.4743,270.4743,269.2361,269.4894,4052.0
2021-02-19 09:50:00,287.43,288.48,287.42,288.01,5349.0,269.6207,270.6056,269.6113,270.1648,5349.0
2021-02-19 09:55:00,287.86,288.45,287.81,288.44,3770.0,270.0241,270.5775,269.9772,270.5681,3770.0
2021-02-19 10:00:00,288.44,288.48,287.54,287.7,5232.0,270.5681,270.6056,269.7239,269.874,5232.0
2021-02-19 10:05:00,287.63,287.85,287.28,287.31,4362.0,269.8083,270.0147,269.48,269.5081,4362.0
2021-02-19 10:10:00,287.31,287.42,286.79,287.01,5825.0,269.5081,269.6113,269.0204,269.2267,5825.0
2021-02-19 10:15:00,287.01,287.29,286.92,287.03,7980.0,269.2267,269.4894,269.1423,269.2455,7980.0
2021-02-19 10:20:00,287.09,287.1,286.66,286.85,9074.0,269.3018,269.3112,268.8984,269.0766,9074.0
2021-02-19 10:25:00,286.87,286.93,286.27,286.37,12305.0,269.0954,269.1517,268.5326,268.6264,12305.0
2021-02-19 10:30:00,286.37,286.37,285.85,285.98,25079.0,268.6264,268.6264,268.1386,268.2605,25079.0
2021-02-19 10:35:00,285.91,285.91,285.39,285.4,14596.0,268.1949,268.1949,267.7071,267.7165,14596.0
2021-02-19 10:40:00,285.48,285.69,285.0,285.44,18873.0,267.7915,267.9885,267.3413,267.754,18873.0
2021-02-19 10:45:00,285.25,285.48,285.0,285.32,22502.0,267.5758,267.7915,267.3413,267.6414,22502.0
2021-02-19 10:50:00,285.32,286.47,285.32,286.37,5144.0,267.6414,268.7202,267.6414,268.6264,5144.0
2021-02-19 10:55:00,286.29,287.27,286.29,287.1,4420.0,268.5513,269.4706,268.5513,269.3112,4420.0
2021-02-19 11:00:00,287.06,287.71,287.06,287.62,2435.0,269.2736,269.8834,269.2736,269.7989,2435.0
2021-02-19 11:05:00,287.47,287.73,287.44,287.44,6666.0,269.6582,269.9021,269.6301,269.6301,6666.0
2021-02-19 11:10:00,287.34,287.34,286.98,287.1,1873.0,269.5363,269.5363,269.1986,269.3112,1873.0
2021-02-19 11:15:00,287.1,287.57,286.73,287.48,8152.0,269.3112,269.752,268.9641,269.6676,8152.0
2021-02-19 11:20:00,287.6,287.63,286.98,287.0,11181.0,269.7802,269.8083,269.1986,269.2173,11181.0
2021-02-19 11:25:00,287.0,287.06,286.65,286.69,4435.0,269.2173,269.2736,268.889,268.9266,4435.0
2021-02-19 11:30:00,286.56,287.17,286.48,286.86,5805.0,268.8046,269.3768,268.7296,269.086,5805.0
2021-02-19 11:35:00,286.94,286.94,286.74,286.74,1861.0,269.1611,269.1611,268.9735,268.9735,1861.0
2021-02-19 11:40:00,286.61,286.82,286.45,286.63,6063.0,268.8515,269.0485,268.7014,268.8703,6063.0
2021-02-19 11:45:00,286.55,286.92,286.51,286.77,1762.0,268.7952,269.1423,268.7577,269.0016,1762.0
2021-02-19 11:50:00,286.93,286.95,286.74,286.8,1602.0,269.1517,269.1704,268.9735,269.0297,1602.0
2021-02-19 11:55:00,286.77,286.95,286.51,286.69,4077.0,269.0016,269.1704,268.7577,268.9266,4077.0
2021-02-19 12:00:00,286.67,286.67,286.36,286.54,2300.0,268.9078,268.9078,268.617,268.7859,2300.0
2021-02-19 12:05:00,286.46,286.59,286.29,286.37,3956.0,268.7108,268.8328,268.5513,268.6264,3956.0
2021-02-19 12:10:00,286.31,286.46,286.04,286.04,2103.0,268.5701,268.7108,268.3168,268.3168,2103.0
2021-02-19 12:15:00,286.09,286.16,285.82,285.9,4413.0,268.3637,268.4294,268.1105,268.1855,4413.0
2021-02-19 12:20:00,285.79,286.0,285.66,285.69,4608.0,268.0823,268.2793,267.9604,267.9885,4608.0
2021-02-19 12:25:00,285.85,286.31,285.85,286.19,3668.0,268.1386,268.5701,268.1386,268.4575,3668.0
2021-02-19 12:30:00,286.26,286.35,286.15,286.25,5468.0,268.5232,268.6076,268.42,268.5138,5468.0
2021-02-19 12:35:00,286.19,286.83,286.19,286.78,2000.0,268.4575,269.0579,268.4575,269.011,2000.0
2021-02-19 12:40:00,286.6,286.99,286.53,286.99,2914.0,268.8421,269.208,268.7765,269.208,2914.0
2021-02-19 12:45:00,286.87,287.11,286.54,286.55,3718.0,269.0954,269.3205,268.7859,268.7952,3718.0
2021-02-19 12:50:00,286.49,286.63,286.32,286.42,3040.0,268.7389,268.8703,268.5795,268.6733,3040.0
2021-02-19 12:55:00,286.51,287.11,286.51,287.01,6149.0,268.7577,269.3205,268.7577,269.2267,6149.0
2021-02-19 13:00:00,286.89,287.01,286.6,286.67,2796.0,269.1142,269.2267,268.8421,268.9078,2796.0
2021-02-19 13:05:00,286.84,286.94,286.42,286.42,2191.0,269.0673,269.1611,268.6733,268.6733,2191.0
2021-02-19 13:10:00,286.34,286.77,286.33,286.58,1895.0,268.5982,269.0016,268.5889,268.8234,1895.0
2021-02-19 13:15:00,286.38,286.66,286.34,286.45,1605.0,268.6358,268.8984,268.5982,268.7014,1605.0
2021-02-19 13:20:00,286.42,286.46,286.05,286.39,3400.0,268.6733,268.7108,268.3262,268.6451,3400.0
2021-02-19 13:25:00,286.29,286.29,286.11,286.17,2683.0,268.5513,268.5513,268.3825,268.4388,2683.0
2021-02-19 13:30:00,286.18,286.35,285.99,286.08,2777.0,268.4482,268.6076,268.2699,268.3544,2777.0
2021-02-19 13:35:00,286.18,286.44,285.96,286.44,2201.0,268.4482,268.692,268.2418,268.692,2201.0
2021-02-19 13:40:00,286.49,286.49,285.79,285.99,5252.0,268.7389,268.7389,268.0823,268.2699,5252.0
2021-02-19 13:45:00,286.0,286.04,285.76,285.76,2500.0,268.2793,268.3168,268.0542,268.0542,2500.0
2021-02-19 13:50:00,285.69,286.08,285.54,286.08,2800.0,267.9885,268.3544,267.8478,268.3544,2800.0
2021-02-19 13:55:00,286.0,286.03,285.72,285.74,3356.0,268.2793,268.3075,268.0167,268.0354,3356.0
2021-02-19 14:00:00,285.56,285.82,285.48,285.62,2747.0,267.8666,268.1105,267.7915,267.9229,2747.0
2021-02-19 14:05:00,285.59,285.71,285.42,285.61,3065.0,267.8947,268.0073,267.7352,267.9135,3065.0
2021-02-19 14:10:00,285.61,285.7,285.52,285.52,1568.0,267.9135,267.9979,267.829,267.829,1568.0
2021-02-19 14:15:00,285.58,285.9,285.53,285.67,5704.0,267.8853,268.1855,267.8384,267.9698,5704.0
2021-02-19 14:20:00,285.52,285.52,284.99,285.08,5729.0,267.829,267.829,267.3319,267.4163,5729.0
2021-02-19 14:25:00,285.04,285.24,284.68,284.69,6221.0,267.3788,267.5664,267.0411,267.0505,6221.0
2021-02-19 14:30:00,284.73,285.25,284.71,284.92,3572.0,267.088,267.5758,267.0692,267.2662,3572.0
2021-02-19 14:35:00,284.96,285.14,284.78,285.05,6665.0,267.3037,267.4726,267.1349,267.3882,6665.0
2021-02-19 14:40:00,285.06,285.23,284.99,285.23,3943.0,267.3976,267.557,267.3319,267.557,3943.0
2021-02-19 14:45:00,285.17,285.38,285.17,285.37,3100.0,267.5007,267.6977,267.5007,267.6883,3100.0
2021-02-19 14:50:00,285.32,285.33,285.04,285.06,3801.0,267.6414,267.6508,267.3788,267.3976,3801.0
2021-02-19 14:55:00,285.06,285.19,284.99,285.12,4569.0,267.3976,267.5195,267.3319,267.4538,4569.0
2021-02-19 15:00:00,285.09,285.73,285.09,285.63,7848.0,267.4257,268.026,267.4257,267.9322,7848.0
2021-02-19 15:05:00,285.75,285.82,285.48,285.7,4349.0,268.0448,268.1105,267.7915,267.9979,4349.0
2021-02-19 15:10:00,285.79,285.81,285.49,285.49,5103.0,268.0823,268.1011,267.8009,267.8009,5103.0
2021-02-19 15:15:00,285.54,285.69,285.31,285.69,6712.0,267.8478,267.9885,267.6321,267.9885,6712.0
2021-02-19 15:20:00,285.64,285.64,285.49,285.53,5600.0,267.9416,267.9416,267.8009,267.8384,5600.0
2021-02-19 15:25:00,285.65,285.81,285.46,285.81,5260.0,267.951,268.1011,267.7728,268.1011,5260.0
2021-02-19 15:30:00,285.86,286.12,285.82,285.94,4906.0,268.148,268.3919,268.1105,268.223,4906.0
2021-02-19 15:35:00,285.93,286.57,285.92,286.51,6947.0,268.2136,268.814,268.2043,268.7577,6947.0
2021-02-19 15:40:00,286.51,286.53,285.86,285.86,11157.0,268.7577,268.7765,268.148,268.148,11157.0
2021-02-19 15:45:00,285.87,286.04,285.4,285.4,9339.0,268.1574,268.3168,267.7165,267.7165,9339.0
2021-02-19 15:50:00,285.35,285.57,285.29,285.37,33208.0,267.6696,267.876,267.6133,267.6883,33208.0
2021-02-19 15:55:00,285.37,285.48,284.83,285.13,61303.0,267.6883,267.7915,267.1818,267.4632,61303.0
2021-02-22 09:30:00,283.98,284.84,283.62,284.3,25401.0,266.3845,267.1912,266.0468,266.6846,25401.0
2021-02-22 09:35:00,284.44,286.13,284.44,285.28,7404.0,266.816,268.4013,266.816,267.6039,7404.0
2021-02-22 09:40:00,285.44,286.26,285.22,285.72,4246.0,267.754,268.5232,267.5476,268.0167,4246.0
2021-02-22 09:45:00,285.87,286.19,284.75,284.79,8184.0,268.1574,268.4575,267.1068,267.1443,8184.0
2021-02-22 09:50:00,284.93,285.25,284.72,285.13,4909.0,267.2756,267.5758,267.0786,267.4632,4909.0
2021-02-22 09:55:00,285.26,285.34,284.76,284.91,5147.0,267.5852,267.6602,267.1161,267.2568,5147.0
2021-02-22 10:00:00,284.94,285.2,284.55,284.97,8009.0,267.285,267.5289,266.9192,267.3131,8009.0
2021-02-22 10:05:00,285.23,285.64,285.18,285.61,3251.0,267.557,267.9416,267.5101,267.9135,3251.0
2021-02-22 10:10:00,285.63,286.4,285.63,285.96,3778.0,267.9322,268.6545,267.9322,268.2418,3778.0
2021-02-22 10:15:00,285.88,286.3,285.8,286.15,8342.0,268.1667,268.5607,268.0917,268.42,8342.0
2021-02-22 10:20:00,286.14,286.14,285.69,285.97,4453.0,268.4106,268.4106,267.9885,268.2512,4453.0
2021-02-22 10:25:00,286.11,286.55,285.83,286.52,5889.0,268.3825,268.7952,268.1198,268.7671,5889.0
2021-02-22 10:30:00,286.53,287.07,286.53,286.78,5578.0,268.7765,269.283,268.7765,269.011,5578.0
2021-02-22 10:35:00,286.96,287.08,286.25,286.25,7376.0,269.1798,269.2924,268.5138,268.5138,7376.0
2021-02-22 10:40:00,286.33,286.37,285.91,286.3,4714.0,268.5889,268.6264,268.1949,268.5607,4714.0
2021-02-22 10:45:00,286.21,286.39,285.88,286.39,11231.0,268.4763,268.6451,268.1667,268.6451,11231.0
2021-02-22 10:50:00,286.36,286.54,286.05,286.05,7539.0,268.617,268.7859,268.3262,268.3262,7539.0
2021-02-22 10:55:00,286.12,286.8,286.02,286.78,7683.0,268.3919,269.0297,268.2981,269.011,7683.0
2021-02-22 11:00:00,286.92,287.06,286.65,286.65,2839.0,269.1423,269.2736,268.889,268.889,2839.0
2021-02-22 11:05:00,286.53,286.62,286.12,286.51,17456.0,268.7765,268.8609,268.3919,268.7577,17456.0
2021-02-22 11:10:00,286.53,287.46,286.53,287.41,12481.0,268.7765,269.6488,268.7765,269.6019,12481.0
2021-02-22 11:15:00,287.41,287.41,286.77,286.8,9516.0,269.6019,269.6019,269.0016,269.0297,9516.0
2021-02-22 11:20:00,286.8,286.96,286.45,286.54,17239.0,269.0297,269.1798,268.7014,268.7859,17239.0
2021-02-22 11:25:00,286.44,287.39,286.44,287.31,7169.0,268.692,269.5832,268.692,269.5081,7169.0
2021-02-22 11:30:00,287.54,287.68,287.19,287.4,4344.0,269.7239,269.8552,269.3956,269.5926,4344.0
2021-02-22 11:35:00,287.51,288.08,287.51,287.9,4104.0,269.6957,270.2304,269.6957,270.0616,4104.0
2021-02-22 11:40:00,287.93,288.42,287.84,288.41,6717.0,270.0897,270.5494,270.0053,270.54,6717.0
2021-02-22 11:45:00,288.33,288.39,287.96,288.07,9201.0,270.4649,270.5212,270.1179,270.2211,9201.0
2021-02-22 11:50:00,288.14,288.36,287.94,288.22,6336.0,270.2867,270.4931,270.0991,270.3618,6336.0
2021-02-22 11:55:00,288.14,288.29,287.97,288.19,18387.0,270.2867,270.4274,270.1272,270.3336,18387.0
2021-02-22 12:00:00,288.28,288.84,288.09,288.3,6334.0,270.418,270.9433,270.2398,270.4368,6334.0
2021-02-22 12:05:00,288.33,288.38,288.07,288.07,2632.0,270.4649,270.5118,270.2211,270.2211,2632.0
2021-02-22 12:10:00,288.19,288.19,288.06,288.19,3148.0,270.3336,270.3336,270.2117,270.3336,3148.0
2021-02-22 12:15:00,288.16,288.82,288.16,288.64,21632.0,270.3055,270.9246,270.3055,270.7557,21632.0
2021-02-22 12:20:00,288.58,289.33,288.51,288.74,8981.0,270.6995,271.403,270.6338,270.8495,8981.0
2021-02-22 12:25:00,288.79,289.42,287.92,288.19,55641.0,270.8964,271.4874,270.0803,270.3336,55641.0
2021-02-22 12:30:00,288.17,288.79,288.16,288.79,2862.0,270.3149,270.8964,270.3055,270.8964,2862.0
2021-02-22 12:35:00,288.79,288.87,288.16,288.65,12994.0,270.8964,270.9715,270.3055,270.7651,12994.0
2021-02-22 12:40:00,288.72,288.8,288.64,288.67,2308.0,270.8308,270.9058,270.7557,270.7839,2308.0
2021-02-22 12:45:00,288.76,288.94,288.69,288.91,3063.0,270.8683,271.0371,270.8026,271.009,3063.0
2021-02-22 12:50:00,288.83,289.07,288.82,288.86,2692.0,270.934,271.1591,270.9246,270.9621,2692.0
2021-02-22 12:55:00,288.99,289.23,288.86,289.12,2025.0,271.084,271.3092,270.9621,271.206,2025.0
2021-02-22 13:00:00,289.14,289.54,289.12,289.13,5393.0,271.2248,271.6,271.206,271.2154,5393.0
2021-02-22 13:05:00,289.06,289.49,289.04,289.49,2419.0,271.1497,271.5531,271.1309,271.5531,2419.0
2021-02-22 13:10:00,289.57,289.66,289.42,289.64,2971.0,271.6281,271.7125,271.4874,271.6938,2971.0
2021-02-22 13:15:00,289.61,289.69,289.57,289.63,2646.0,271.6656,271.7407,271.6281,271.6844,2646.0
2021-02-22 13:20:00,289.67,289.84,289.6,289.77,2545.0,271.7219,271.8814,271.6563,271.8157,2545.0
2021-02-22 13:25:00,289.67,289.74,289.05,289.06,3998.0,271.7219,271.7876,271.1403,271.1497,3998.0
2021-02-22 13:30:00,289.06,289.14,288.69,289.06,3495.0,271.1497,271.2248,270.8026,271.1497,3495.0
2021-02-22 13:35:00,288.96,289.28,288.92,289.02,3816.0,271.0559,271.3561,271.0184,271.1122,3816.0
2021-02-22 13:40:00,288.96,288.97,288.26,288.26,5625.0,271.0559,271.0653,270.3993,270.3993,5625.0
2021-02-22 13:45:00,288.3,288.37,288.07,288.07,5788.0,270.4368,270.5025,270.2211,270.2211,5788.0
2021-02-22 13:50:00,288.02,288.27,288.0,288.07,6190.0,270.1741,270.4087,270.1554,270.2211,6190.0
2021-02-22 13:55:00,288.14,288.25,287.63,287.63,9296.0,270.2867,270.3899,269.8083,269.8083,9296.0
2021-02-22 14:00:00,287.6,287.88,287.6,287.67,3046.0,269.7802,270.0428,269.7802,269.8458,3046.0
2021-02-22 14:05:00,287.59,287.74,287.5,287.54,6532.0,269.7708,269.9115,269.6864,269.7239,6532.0
2021-02-22 14:10:00,287.5,287.52,287.22,287.22,3549.0,269.6864,269.7051,269.4237,269.4237,3549.0
2021-02-22 14:15:00,287.17,287.51,287.14,287.51,6354.0,269.3768,269.6957,269.3487,269.6957,6354.0
2021-02-22 14:20:00,287.5,287.5,287.25,287.25,5091.0,269.6864,269.6864,269.4519,269.4519,5091.0
2021-02-22 14:25:00,287.26,287.31,286.9,286.99,8001.0,269.4612,269.5081,269.1235,269.208,8001.0
2021-02-22 14:30:00,286.89,287.08,286.59,286.69,5758.0,269.1142,269.2924,268.8328,268.9266,5758.0
2021-02-22 14:35:00,286.79,286.83,286.54,286.54,3480.0,269.0204,269.0579,268.7859,268.7859,3480.0
2021-02-22 14:40:00,286.6,286.74,286.55,286.66,5396.0,268.8421,268.9735,268.7952,268.8984,5396.0
2021-02-22 14:45:00,286.71,286.71,286.52,286.64,3543.0,268.9453,268.9453,268.7671,268.8797,3543.0
2021-02-22 14:50:00,286.6,286.96,286.53,286.64,4778.0,268.8421,269.1798,268.7765,268.8797,4778.0
2021-02-22 14:55:00,286.65,286.91,286.6,286.76,1710.0,268.889,269.1329,268.8421,268.9922,1710.0
2021-02-22 15:00:00,286.74,286.74,286.15,286.33,5971.0,268.9735,268.9735,268.42,268.5889,5971.0
2021-02-22 15:05:00,286.27,286.27,285.86,285.91,7221.0,268.5326,268.5326,268.148,268.1949,7221.0
2021-02-22 15:10:00,285.86,285.88,285.53,285.59,7127.0,268.148,268.1667,267.8384,267.8947,7127.0
2021-02-22 15:15:00,285.67,285.72,285.46,285.46,7419.0,267.9698,268.0167,267.7728,267.7728,7419.0
2021-02-22 15:20:00,285.5,286.33,285.5,286.26,9363.0,267.8103,268.5889,267.8103,268.5232,9363.0
2021-02-22 15:25:00,286.33,286.33,285.51,285.56,11212.0,268.5889,268.5889,267.8197,267.8666,11212.0
2021-02-22 15:30:00,285.55,286.27,285.55,286.11,8289.0,267.8572,268.5326,267.8572,268.3825,8289.0
2021-02-22 15:35:00,286.15,286.78,286.0,286.52,10801.0,268.42,269.011,268.2793,268.7671,10801.0
2021-02-22 15:40:00,286.59,286.72,286.27,286.27,9361.0,268.8328,268.9547,268.5326,268.5326,9361.0
2021-02-22 15:45:00,286.33,286.47,286.22,286.47,10432.0,268.5889,268.7202,268.4857,268.7202,10432.0
2021-02-22 15:50:00,286.52,286.52,285.44,285.5,21462.0,268.7671,268.7671,267.754,267.8103,21462.0
2021-02-22 15:55:00,285.52,285.75,285.23,285.29,39248.0,267.829,268.0448,267.557,267.6133,39248.0
2021-02-23 09:30:00,284.48,287.6,284.0,286.45,52251.0,266.8535,269.7802,266.4032,268.7014,52251.0
2021-02-23 09:35:00,286.06,286.69,284.18,285.18,12217.0,268.3356,268.9266,266.5721,267.5101,12217.0
2021-02-23 09:40:00,285.19,285.82,284.71,285.2,25630.0,267.5195,268.1105,267.0692,267.5289,25630.0
2021-02-23 09:45:00,285.21,285.82,284.13,285.02,18206.0,267.5383,268.1105,266.5252,267.36,18206.0
2021-02-23 09:50:00,284.96,286.7,283.85,285.86,10104.0,267.3037,268.9359,266.2625,268.148,10104.0
2021-02-23 09:55:00,286.02,286.74,284.77,284.86,11765.0,268.2981,268.9735,267.1255,267.2099,11765.0
2021-02-23 10:00:00,284.56,284.57,283.13,284.24,23476.0,266.9285,266.9379,265.5871,266.6284,23476.0
2021-02-23 10:05:00,284.28,285.95,284.28,285.92,7896.0,266.6659,268.2324,266.6659,268.2043,7896.0
2021-02-23 10:10:00,286.08,286.32,285.84,286.08,9489.0,268.3544,268.5795,268.1292,268.3544,9489.0
2021-02-23 10:15:00,286.25,287.58,286.25,287.57,13470.0,268.5138,269.7614,268.5138,269.752,13470.0
2021-02-23 10:20:00,287.73,288.69,287.63,288.61,19182.0,269.9021,270.8026,269.8083,270.7276,19182.0
2021-02-23 10:25:00,288.63,289.79,288.38,289.57,24108.0,270.7464,271.8345,270.5118,271.6281,24108.0
2021-02-23 10:30:00,289.9,290.34,289.13,290.34,20008.0,271.9377,272.3504,271.2154,272.3504,20008.0
2021-02-23 10:35:00,290.34,291.91,290.16,291.55,28696.0,272.3504,273.8231,272.1816,273.4854,28696.0
2021-02-23 10:40:00,291.77,293.5,291.62,293.38,37999.0,273.6918,275.3146,273.5511,275.202,37999.0
2021-02-23 10:45:00,293.39,293.4,291.79,293.1,14994.0,275.2114,275.2208,273.7106,274.9394,14994.0
2021-02-23 10:50:00,293.28,293.48,292.22,293.1,13639.0,275.1082,275.2958,274.1139,274.9394,13639.0
2021-02-23 10:55:00,293.14,293.49,292.61,292.61,13753.0,274.9769,275.3052,274.4798,274.4798,13753.0
2021-02-23 11:00:00,292.69,293.37,292.69,293.21,12395.0,274.5548,275.1927,274.5548,275.0426,12395.0
2021-02-23 11:05:00,293.21,293.41,291.74,291.89,12923.0,275.0426,275.2302,273.6637,273.8044,12923.0
2021-02-23 11:10:00,292.01,292.71,291.52,292.59,22622.0,273.9169,274.5736,273.4573,274.461,22622.0
2021-02-23 11:15:00,292.58,292.74,292.04,292.16,4064.0,274.4516,274.6017,273.9451,274.0576,4064.0
2021-02-23 11:20:00,292.16,292.77,291.78,292.5,6842.0,274.0576,274.6298,273.7012,274.3766,6842.0
2021-02-23 11:25:00,292.5,293.04,292.36,293.04,8687.0,274.3766,274.8831,274.2452,274.8831,8687.0
2021-02-23 11:30:00,293.09,293.12,292.16,292.43,5064.0,274.93,274.9582,274.0576,274.3109,5064.0
2021-02-23 11:35:00,292.68,292.72,291.15,291.16,9763.0,274.5454,274.5829,273.1102,273.1196,9763.0
2021-02-23 11:40:00,291.27,291.39,290.54,291.15,8098.0,273.2228,273.3353,272.538,273.1102,8098.0
2021-02-23 11:45:00,290.9,291.57,290.9,291.17,7930.0,272.8757,273.5042,272.8757,273.129,7930.0
2021-02-23 11:50:00,291.23,291.57,291.23,291.49,3019.0,273.1853,273.5042,273.1853,273.4291,3019.0
2021-02-23 11:55:00,291.57,291.74,290.69,290.9,4729.0,273.5042,273.6637,272.6787,272.8757,4729.0
2021-02-23 12:00:00,290.78,290.93,290.04,290.29,5799.0,272.7631,272.9038,272.069,272.3035,5799.0
2021-02-23 12:05:00,290.25,290.93,290.24,290.93,14921.0,272.266,272.9038,272.2566,272.9038,14921.0
2021-02-23 12:10:00,291.01,291.48,290.99,291.25,7233.0,272.9789,273.4198,272.9601,273.204,7233.0
2021-02-23 12:15:00,291.0,291.65,290.99,291.56,6719.0,272.9695,273.5792,272.9601,273.4948,6719.0
2021-02-23 12:20:00,291.49,291.99,291.48,291.93,6933.0,273.4291,273.8982,273.4198,273.8419,6933.0
2021-02-23 12:25:00,291.97,292.51,291.97,292.07,5314.0,273.8794,274.3859,273.8794,273.9732,5314.0
2021-02-23 12:30:00,291.91,292.46,291.9,292.16,11752.0,273.8231,274.339,273.8137,274.0576,11752.0
2021-02-23 12:35:00,292.2,292.27,291.69,291.76,12252.0,274.0952,274.1608,273.6168,273.6824,12252.0
2021-02-23 12:40:00,291.61,291.78,291.4,291.57,17589.0,273.5417,273.7012,273.3447,273.5042,17589.0
2021-02-23 12:45:00,291.45,292.28,291.45,292.23,8129.0,273.3916,274.1702,273.3916,274.1233,8129.0
2021-02-23 12:50:00,292.16,292.26,291.48,291.71,6787.0,274.0576,274.1514,273.4198,273.6355,6787.0
2021-02-23 12:55:00,291.86,292.07,291.42,291.42,6217.0,273.7762,273.9732,273.3635,273.3635,6217.0
2021-02-23 13:00:00,291.42,292.28,291.2,292.28,9156.0,273.3635,274.1702,273.1571,274.1702,9156.0
2021-02-23 13:05:00,292.32,292.32,291.95,292.12,4230.0,274.2077,274.2077,273.8606,274.0201,4230.0
2021-02-23 13:10:00,292.0,292.38,291.96,292.15,5356.0,273.9075,274.264,273.87,274.0483,5356.0
2021-02-23 13:15:00,292.12,292.62,291.95,292.4,7545.0,274.0201,274.4891,273.8606,274.2828,7545.0
2021-02-23 13:20:00,292.37,292.43,292.01,292.22,12275.0,274.2546,274.3109,273.9169,274.1139,12275.0
2021-02-23 13:25:00,292.29,292.31,292.04,292.09,7159.0,274.1796,274.1983,273.9451,273.992,7159.0
2021-02-23 13:30:00,292.03,292.62,291.97,292.52,12506.0,273.9357,274.4891,273.8794,274.3953,12506.0
2021-02-23 13:35:00,292.52,292.52,292.05,292.24,5988.0,274.3953,274.3953,273.9544,274.1327,5988.0
2021-02-23 13:40:00,292.34,292.42,291.66,291.83,5346.0,274.2265,274.3015,273.5886,273.7481,5346.0
2021-02-23 13:45:00,291.82,292.37,291.82,292.37,8103.0,273.7387,274.2546,273.7387,274.2546,8103.0
2021-02-23 13:50:00,292.28,292.76,292.19,292.31,7982.0,274.1702,274.6205,274.0858,274.1983,7982.0
2021-02-23 13:55:00,292.32,292.44,292.08,292.28,6146.0,274.2077,274.3203,273.9826,274.1702,6146.0
2021-02-23 14:00:00,292.2,292.2,291.64,291.68,6456.0,274.0952,274.0952,273.5699,273.6074,6456.0
2021-02-23 14:05:00,291.67,292.06,291.66,291.72,5536.0,273.598,273.9638,273.5886,273.6449,5536.0
2021-02-23 14:10:00,291.61,291.9,291.51,291.69,7591.0,273.5417,273.8137,273.4479,273.6168,7591.0
2021-02-23 14:15:00,291.79,292.41,291.74,292.41,5854.0,273.7106,274.2921,273.6637,274.2921,5854.0
2021-02-23 14:20:00,292.35,293.07,292.18,292.95,8698.0,274.2359,274.9112,274.0764,274.7987,8698.0
2021-02-23 14:25:00,292.92,293.07,292.39,292.79,6522.0,274.7705,274.9112,274.2734,274.6486,6522.0
2021-02-23 14:30:00,292.79,293.05,292.37,292.37,9602.0,274.6486,274.8925,274.2546,274.2546,9602.0
2021-02-23 14:35:00,292.37,292.61,292.11,292.43,8167.0,274.2546,274.4798,274.0107,274.3109,8167.0
2021-02-23 14:40:00,292.49,293.22,292.47,293.17,17095.0,274.3672,275.052,274.3484,275.0051,17095.0
2021-02-23 14:45:00,293.35,293.38,292.95,293.34,6175.0,275.1739,275.202,274.7987,275.1645,6175.0
2021-02-23 14:50:00,293.39,293.83,293.34,293.7,19011.0,275.2114,275.6242,275.1645,275.5022,19011.0
2021-02-23 14:55:00,293.7,294.0,293.47,293.94,13515.0,275.5022,275.7836,275.2865,275.7273,13515.0
2021-02-23 15:00:00,293.99,294.51,293.87,294.24,18920.0,275.7742,276.262,275.6617,276.0088,18920.0
2021-02-23 15:05:00,294.19,294.27,293.92,294.0,12224.0,275.9619,276.0369,275.7086,275.7836,12224.0
2021-02-23 15:10:00,294.02,294.46,293.94,294.29,11281.0,275.8024,276.2151,275.7273,276.0557,11281.0
2021-02-23 15:15:00,294.32,294.51,294.07,294.29,11679.0,276.0838,276.262,275.8493,276.0557,11679.0
2021-02-23 15:20:00,294.3,294.8,294.3,294.57,10879.0,276.065,276.5341,276.065,276.3183,10879.0
2021-02-23 15:25:00,294.51,294.98,294.51,294.78,10036.0,276.262,276.7029,276.262,276.5153,10036.0
2021-02-23 15:30:00,294.78,294.78,293.91,294.12,15558.0,276.5153,276.5153,275.6992,275.8962,15558.0
2021-02-23 15:35:00,293.96,293.98,293.23,293.34,15843.0,275.7461,275.7649,275.0613,275.1645,15843.0
2021-02-23 15:40:00,293.35,293.42,293.2,293.36,18515.0,275.1739,275.2396,275.0332,275.1833,18515.0
2021-02-23 15:45:00,293.32,293.33,292.68,292.77,20659.0,275.1458,275.1551,274.5454,274.6298,20659.0
2021-02-23 15:50:00,292.82,293.02,292.5,292.95,44508.0,274.6767,274.8643,274.3766,274.7987,44508.0
2021-02-23 15:55:00,292.97,292.97,291.72,291.9,65189.0,274.8174,274.8174,273.6449,273.8137,65189.0
2021-02-24 09:30:00,288.57,292.56,288.57,292.03,78918.0,270.6901,274.4328,270.6901,273.9357,78918.0
2021-02-24 09:35:00,291.93,292.3,290.73,291.55,13078.0,273.8419,274.189,272.7162,273.4854,13078.0
2021-02-24 09:40:00,291.65,293.72,291.6,293.72,16212.0,273.5792,275.521,273.5323,275.521,16212.0
2021-02-24 09:45:00,293.9,294.71,293.4,294.06,8608.0,275.6898,276.4496,275.2208,275.8399,8608.0
2021-02-24 09:50:00,293.88,294.36,292.97,294.36,17489.0,275.6711,276.1213,274.8174,276.1213,17489.0
2021-02-24 09:55:00,294.33,295.22,294.08,294.79,35517.0,276.0932,276.928,275.8587,276.5247,35517.0
2021-02-24 10:00:00,294.78,296.52,294.78,296.51,27243.0,276.5153,278.1475,276.5153,278.1381,27243.0
2021-02-24 10:05:00,296.52,296.72,294.51,294.91,17597.0,278.1475,278.3351,276.262,276.6372,17597.0
2021-02-24 10:10:00,295.03,295.29,294.84,295.29,20000.0,276.7498,276.9937,276.5716,276.9937,20000.0
2021-02-24 10:15:00,295.41,296.24,295.41,295.88,9251.0,277.1063,277.8848,277.1063,277.5471,9251.0
2021-02-24 10:20:00,295.85,296.78,295.84,296.6,14617.0,277.519,278.3914,277.5096,278.2225,14617.0
2021-02-24 10:25:00,296.45,296.82,296.25,296.36,11965.0,278.0818,278.4289,277.8942,277.9974,11965.0
2021-02-24 10:30:00,296.5,296.73,296.08,296.4,10488.0,278.1287,278.3445,277.7347,278.0349,10488.0
2021-02-24 10:35:00,296.32,297.09,296.2,296.98,15906.0,277.9599,278.6822,277.8473,278.579,15906.0
2021-02-24 10:40:00,297.1,297.32,296.38,296.49,11790.0,278.6915,278.8979,278.0162,278.1193,11790.0
2021-02-24 10:45:00,296.49,296.66,295.89,295.89,12397.0,278.1193,278.2788,277.5565,277.5565,12397.0
2021-02-24 10:50:00,295.87,296.09,295.35,295.8,14919.0,277.5378,277.7441,277.05,277.4721,14919.0
2021-02-24 10:55:00,295.75,296.39,295.74,296.38,7883.0,277.4252,278.0255,277.4158,278.0162,7883.0
2021-02-24 11:00:00,296.19,296.34,295.53,295.55,7366.0,277.8379,277.9786,277.2188,277.2376,7366.0
2021-02-24 11:05:00,295.72,295.85,295.23,295.58,16191.0,277.3971,277.519,276.9374,277.2657,16191.0
2021-02-24 11:10:00,295.45,295.95,295.32,295.63,7359.0,277.1438,277.6128,277.0218,277.3126,7359.0
2021-02-24 11:15:00,295.77,296.1,295.76,295.78,8567.0,277.444,277.7535,277.4346,277.4533,8567.0
2021-02-24 11:20:00,295.72,295.86,295.58,295.66,8553.0,277.3971,277.5284,277.2657,277.3408,8553.0
2021-02-24 11:25:00,295.72,296.43,295.72,296.03,8453.0,277.3971,278.0631,277.3971,277.6878,8453.0
2021-02-24 11:30:00,295.88,296.27,295.7,295.96,6086.0,277.5471,277.913,277.3783,277.6222,6086.0
2021-02-24 11:35:00,295.89,295.96,295.64,295.93,5556.0,277.5565,277.6222,277.322,277.594,5556.0
2021-02-24 11:40:00,296.05,296.11,295.83,296.11,5537.0,277.7066,277.7629,277.5002,277.7629,5537.0
2021-02-24 11:45:00,296.1,296.22,295.9,296.2,12068.0,277.7535,277.8661,277.5659,277.8473,12068.0
2021-02-24 11:50:00,296.2,296.33,295.53,295.53,13204.0,277.8473,277.9693,277.2188,277.2188,13204.0
2021-02-24 11:55:00,295.4,295.97,295.39,295.68,23704.0,277.0969,277.6316,277.0875,277.3595,23704.0
2021-02-24 12:00:00,295.95,296.35,295.83,296.24,3930.0,277.6128,277.988,277.5002,277.8848,3930.0
2021-02-24 12:05:00,296.08,296.48,296.05,296.33,2865.0,277.7347,278.11,277.7066,277.9693,2865.0
2021-02-24 12:10:00,296.31,296.56,296.1,296.2,5907.0,277.9505,278.185,277.7535,277.8473,5907.0
2021-02-24 12:15:00,296.37,296.51,295.76,295.85,6180.0,278.0068,278.1381,277.4346,277.519,6180.0
2021-02-24 12:20:00,295.91,296.54,295.81,295.87,4310.0,277.5753,278.1662,277.4815,277.5378,4310.0
2021-02-24 12:25:00,295.83,296.93,295.82,296.93,4266.0,277.5002,278.5321,277.4909,278.5321,4266.0
2021-02-24 12:30:00,296.96,297.24,296.94,297.11,9626.0,278.5602,278.8229,278.5415,278.7009,9626.0
2021-02-24 12:35:00,297.03,298.31,297.03,297.32,15586.0,278.6259,279.8266,278.6259,278.8979,15586.0
2021-02-24 12:40:00,297.47,297.81,297.2,297.45,4855.0,279.0386,279.3576,278.7854,279.0199,4855.0
2021-02-24 12:45:00,297.61,297.89,297.39,297.39,2905.0,279.1699,279.4326,278.9636,278.9636,2905.0
2021-02-24 12:50:00,297.51,297.8,296.85,296.86,6324.0,279.0761,279.3482,278.457,278.4664,6324.0
2021-02-24 12:55:00,297.02,297.11,296.62,296.83,6034.0,278.6165,278.7009,278.2413,278.4383,6034.0
2021-02-24 13:00:00,296.93,297.02,296.64,296.65,5903.0,278.5321,278.6165,278.26,278.2694,5903.0
2021-02-24 13:05:00,296.7,297.12,296.03,296.1,10899.0,278.3163,278.7103,277.6878,277.7535,10899.0
2021-02-24 13:10:00,296.17,296.51,295.96,296.45,2551.0,277.8192,278.1381,277.6222,278.0818,2551.0
2021-02-24 13:15:00,296.57,296.89,296.41,296.49,6773.0,278.1944,278.4946,278.0443,278.1193,6773.0
2021-02-24 13:20:00,296.53,296.89,296.33,296.81,4552.0,278.1569,278.4946,277.9693,278.4195,4552.0
2021-02-24 13:25:00,296.89,297.21,296.8,296.9,4824.0,278.4946,278.7947,278.4101,278.5039,4824.0
2021-02-24 13:30:00,296.91,297.56,296.91,297.18,5563.0,278.5133,279.123,278.5133,278.7666,5563.0
2021-02-24 13:35:00,297.38,297.81,297.28,297.35,21926.0,278.9542,279.3576,278.8604,278.9261,21926.0
2021-02-24 13:40:00,297.04,297.32,296.74,297.12,6785.0,278.6353,278.8979,278.3539,278.7103,6785.0
2021-02-24 13:45:00,297.03,297.27,296.87,296.88,4476.0,278.6259,278.851,278.4758,278.4852,4476.0
2021-02-24 13:50:00,296.8,297.17,296.73,297.05,5207.0,278.4101,278.7572,278.3445,278.6446,5207.0
2021-02-24 13:55:00,297.06,297.23,296.71,296.78,30157.0,278.654,278.8135,278.3257,278.3914,30157.0
2021-02-24 14:00:00,296.79,297.18,296.79,297.18,3167.0,278.4008,278.7666,278.4008,278.7666,3167.0
2021-02-24 14:05:00,297.05,297.11,296.71,297.11,4919.0,278.6446,278.7009,278.3257,278.7009,4919.0
2021-02-24 14:10:00,297.1,297.19,296.48,296.48,5257.0,278.6915,278.776,278.11,278.11,5257.0
2021-02-24 14:15:00,296.46,296.6,296.04,296.11,5747.0,278.0912,278.2225,277.6972,277.7629,5747.0
2021-02-24 14:20:00,296.21,296.42,295.73,295.79,4426.0,277.8567,278.0537,277.4064,277.4627,4426.0
2021-02-24 14:25:00,295.81,296.23,295.81,296.0,11003.0,277.4815,277.8755,277.4815,277.6597,11003.0
2021-02-24 14:30:00,295.98,296.15,295.88,296.15,5018.0,277.6409,277.8004,277.5471,277.8004,5018.0
2021-02-24 14:35:00,296.11,296.47,296.11,296.34,5230.0,277.7629,278.1006,277.7629,277.9786,5230.0
2021-02-24 14:40:00,296.33,296.33,295.75,295.97,4063.0,277.9693,277.9693,277.4252,277.6316,4063.0
2021-02-24 14:45:00,295.98,296.03,295.68,295.84,6608.0,277.6409,277.6878,277.3595,277.5096,6608.0
2021-02-24 14:50:00,295.8,295.98,295.78,295.87,3594.0,277.4721,277.6409,277.4533,277.5378,3594.0
2021-02-24 14:55:00,295.84,296.37,295.73,295.97,8236.0,277.5096,278.0068,277.4064,277.6316,8236.0
2021-02-24 15:00:00,296.1,296.19,295.93,296.17,4050.0,277.7535,277.8379,277.594,277.8192,4050.0
2021-02-24 15:05:00,296.23,296.46,296.11,296.16,3866.0,277.8755,278.0912,277.7629,277.8098,3866.0
2021-02-24 15:10:00,296.24,296.29,295.83,296.25,9326.0,277.8848,277.9317,277.5002,277.8942,9326.0
2021-02-24 15:15:00,296.17,296.22,295.86,296.04,13427.0,277.8192,277.8661,277.5284,277.6972,13427.0
2021-02-24 15:20:00,295.99,296.27,295.97,296.16,9423.0,277.6503,277.913,277.6316,277.8098,9423.0
2021-02-24 15:25:00,296.08,296.16,295.7,296.0,13681.0,277.7347,277.8098,277.3783,277.6597,13681.0
2021-02-24 15:30:00,296.08,296.32,295.93,296.17,9202.0,277.7347,277.9599,277.594,277.8192,9202.0
2021-02-24 15:35:00,296.25,296.26,295.44,295.44,16184.0,277.8942,277.9036,277.1344,277.1344,16184.0
2021-02-24 15:40:00,295.4,295.5,294.9,295.05,22591.0,277.0969,277.1907,276.6279,276.7686,22591.0
2021-02-24 15:45:00,294.99,295.17,294.84,294.84,25719.0,276.7123,276.8811,276.5716,276.5716,25719.0
2021-02-24 15:50:00,294.94,294.98,294.54,294.84,31522.0,276.6654,276.7029,276.2902,276.5716,31522.0
2021-02-24 15:55:00,294.9,294.98,294.2,294.36,83386.0,276.6279,276.7029,275.9712,276.1213,83386.0
2021-02-25 09:30:00,292.02,293.47,291.83,292.04,28404.0,274.4276,275.7902,274.249,274.4464,28404.0
2021-02-25 09:35:00,292.69,293.74,292.65,293.69,8727.0,275.0572,276.044,275.0196,275.997,8727.0
2021-02-25 09:40:00,293.51,293.87,292.81,293.87,3808.0,275.8278,276.1661,275.17,276.1661,3808.0
2021-02-25 09:45:00,293.88,293.88,293.18,293.71,1887.0,276.1755,276.1755,275.5177,276.0158,1887.0
2021-02-25 09:50:00,293.94,294.18,293.5,294.11,4900.0,276.2319,276.4575,275.8184,276.3917,4900.0
2021-02-25 09:55:00,294.02,294.11,292.87,293.5,1719.0,276.3071,276.3917,275.2264,275.8184,1719.0
2021-02-25 10:00:00,293.6,293.88,293.06,293.22,7080.0,275.9124,276.1755,275.4049,275.5553,7080.0
2021-02-25 10:05:00,293.27,293.61,292.39,292.72,9979.0,275.6023,275.9218,274.7753,275.0854,9979.0
2021-02-25 10:10:00,292.75,293.37,292.67,292.67,3455.0,275.1136,275.6963,275.0384,275.0384,3455.0
2021-02-25 10:15:00,292.55,292.83,292.08,292.83,6380.0,274.9257,275.1888,274.484,275.1888,6380.0
2021-02-25 10:20:00,293.01,293.58,292.82,293.46,4291.0,275.3579,275.8936,275.1794,275.7808,4291.0
2021-02-25 10:25:00,293.17,293.31,292.99,293.3,1781.0,275.5083,275.6399,275.3392,275.6305,1781.0
2021-02-25 10:30:00,293.16,293.2,292.48,292.53,2887.0,275.4989,275.5365,274.8599,274.9069,2887.0
2021-02-25 10:35:00,292.65,292.83,291.97,292.79,6477.0,275.0196,275.1888,274.3806,275.1512,6477.0
2021-02-25 10:40:00,292.69,293.07,292.4,292.88,4524.0,275.0572,275.4143,274.7847,275.2358,4524.0
2021-02-25 10:45:00,293.0,293.05,292.09,292.61,6106.0,275.3485,275.3955,274.4934,274.982,6106.0
2021-02-25 10:50:00,292.36,292.77,292.36,292.76,2238.0,274.7471,275.1324,274.7471,275.123,2238.0
2021-02-25 10:55:00,293.03,293.4,293.02,293.14,2514.0,275.3767,275.7245,275.3673,275.4801,2514.0
2021-02-25 11:00:00,292.97,293.61,292.97,293.38,7802.0,275.3204,275.9218,275.3204,275.7057,7802.0
2021-02-25 11:05:00,293.43,293.56,293.11,293.42,4049.0,275.7526,275.8748,275.4519,275.7432,4049.0
2021-02-25 11:10:00,293.43,293.64,293.36,293.42,1611.0,275.7526,275.95,275.6869,275.7432,1611.0
2021-02-25 11:15:00,293.21,293.66,293.2,293.66,2500.0,275.5459,275.9688,275.5365,275.9688,2500.0
2021-02-25 11:20:00,293.62,293.62,293.0,293.29,2407.0,275.9312,275.9312,275.3485,275.6211,2407.0
2021-02-25 11:25:00,293.57,293.58,292.53,292.54,5408.0,275.8842,275.8936,274.9069,274.9163,5408.0
2021-02-25 11:30:00,292.63,293.17,292.31,292.64,3062.0,275.0008,275.5083,274.7001,275.0102,3062.0
2021-02-25 11:35:00,292.41,292.51,291.99,292.51,3193.0,274.7941,274.8881,274.3994,274.8881,3193.0
2021-02-25 11:40:00,292.74,292.75,292.06,292.07,5319.0,275.1042,275.1136,274.4652,274.4746,5319.0
2021-02-25 11:45:00,292.06,292.25,291.5,291.62,11354.0,274.4652,274.6437,273.9389,274.0517,11354.0
2021-02-25 11:50:00,291.74,292.2,291.5,291.9,8595.0,274.1645,274.5967,273.9389,274.3148,8595.0
2021-02-25 11:55:00,291.97,292.01,291.54,291.8,5624.0,274.3806,274.4182,273.9765,274.2208,5624.0
2021-02-25 12:00:00,291.54,291.92,291.5,291.7,7452.0,273.9765,274.3336,273.9389,274.1269,7452.0
2021-02-25 12:05:00,291.51,291.98,291.5,291.55,3251.0,273.9483,274.39,273.9389,273.9859,3251.0
2021-02-25 12:10:00,291.67,292.18,291.26,291.95,14598.0,274.0987,274.5779,273.7134,274.3618,14598.0
2021-02-25 12:15:00,291.63,292.2,291.26,291.26,4477.0,274.0611,274.5967,273.7134,273.7134,4477.0
2021-02-25 12:20:00,291.27,291.85,290.92,291.85,3727.0,273.7228,274.2678,273.3939,274.2678,3727.0
2021-02-25 12:25:00,291.81,291.86,291.07,291.28,3364.0,274.2302,274.2772,273.5348,273.7322,3364.0
2021-02-25 12:30:00,291.23,291.27,290.95,290.96,9354.0,273.6852,273.7228,273.422,273.4314,9354.0
2021-02-25 12:35:00,290.92,291.3,290.61,291.3,3200.0,273.3939,273.751,273.1025,273.751,3200.0
2021-02-25 12:40:00,291.25,291.43,291.02,291.34,2106.0,273.704,273.8731,273.4878,273.7886,2106.0
2021-02-25 12:45:00,291.4,291.83,291.31,291.77,3601.0,273.8449,274.249,273.7604,274.1926,3601.0
2021-02-25 12:50:00,291.12,291.19,290.35,290.36,3713.0,273.5818,273.6476,272.8582,272.8676,3713.0
2021-02-25 12:55:00,290.36,290.36,289.73,290.16,5872.0,272.8676,272.8676,272.2755,272.6796,5872.0
2021-02-25 13:00:00,290.08,290.41,289.28,289.32,3334.0,272.6045,272.9146,271.8527,271.8902,3334.0
2021-02-25 13:05:00,289.72,290.16,289.4,289.63,2986.0,272.2661,272.6796,271.9654,272.1816,2986.0
2021-02-25 13:10:00,289.62,290.15,289.28,290.04,6558.0,272.1722,272.6702,271.8527,272.5669,6558.0
2021-02-25 13:15:00,290.02,290.37,289.83,290.09,17206.0,272.5481,272.877,272.3695,272.6139,17206.0
2021-02-25 13:20:00,290.08,290.29,289.6,289.84,6034.0,272.6045,272.8018,272.1534,272.3789,6034.0
2021-02-25 13:25:00,289.92,290.15,289.48,290.11,6288.0,272.4541,272.6702,272.0406,272.6327,6288.0
2021-02-25 13:30:00,290.06,290.53,289.99,290.28,7491.0,272.5857,273.0274,272.5199,272.7924,7491.0
2021-02-25 13:35:00,290.15,290.46,289.84,290.46,3600.0,272.6702,272.9616,272.3789,272.9616,3600.0
2021-02-25 13:40:00,290.53,290.9,290.3,290.67,8027.0,273.0274,273.3751,272.8112,273.1589,8027.0
2021-02-25 13:45:00,290.78,290.78,290.23,290.43,2523.0,273.2623,273.2623,272.7454,272.9334,2523.0
2021-02-25 13:50:00,290.36,290.36,289.93,290.22,5635.0,272.8676,272.8676,272.4635,272.736,5635.0
2021-02-25 13:55:00,290.2,290.49,289.93,290.38,4826.0,272.7172,272.9898,272.4635,272.8864,4826.0
2021-02-25 14:00:00,290.17,290.59,289.99,290.59,2895.0,272.689,273.0837,272.5199,273.0837,2895.0
2021-02-25 14:05:00,290.5,290.67,290.32,290.62,3690.0,272.9992,273.1589,272.83,273.1119,3690.0
2021-02-25 14:10:00,290.54,290.82,290.34,290.35,4048.0,273.0367,273.2999,272.8488,272.8582,4048.0
2021-02-25 14:15:00,290.38,290.92,290.36,290.89,6166.0,272.8864,273.3939,272.8676,273.3657,6166.0
2021-02-25 14:20:00,291.0,291.28,290.94,291.28,5191.0,273.469,273.7322,273.4127,273.7322,5191.0
2021-02-25 14:25:00,291.61,291.84,291.47,291.51,20552.0,274.0423,274.2584,273.9107,273.9483,20552.0
2021-02-25 14:30:00,291.51,291.78,291.07,291.07,10272.0,273.9483,274.202,273.5348,273.5348,10272.0
2021-02-25 14:35:00,291.12,291.12,290.47,290.5,7760.0,273.5818,273.5818,272.971,272.9992,7760.0
2021-02-25 14:40:00,290.52,290.53,290.14,290.28,2284.0,273.018,273.0274,272.6608,272.7924,2284.0
2021-02-25 14:45:00,290.25,290.26,289.74,289.91,2752.0,272.7642,272.7736,272.2849,272.4447,2752.0
2021-02-25 14:50:00,289.92,290.13,289.71,289.71,4489.0,272.4541,272.6514,272.2568,272.2568,4489.0
2021-02-25 14:55:00,289.67,289.83,289.47,289.47,3947.0,272.2192,272.3695,272.0312,272.0312,3947.0
2021-02-25 15:00:00,289.36,289.67,289.35,289.45,3209.0,271.9278,272.2192,271.9184,272.0124,3209.0
2021-02-25 15:05:00,289.36,289.54,288.31,288.35,3949.0,271.9278,272.097,270.9411,270.9787,3949.0
2021-02-25 15:10:00,288.45,288.91,288.4,288.55,5742.0,271.0727,271.5049,271.0257,271.1666,5742.0
2021-02-25 15:15:00,288.33,289.05,288.15,288.33,9926.0,270.9599,271.6365,270.7907,270.9599,9926.0
2021-02-25 15:20:00,288.46,288.74,288.18,288.3,7316.0,271.0821,271.3452,270.8189,270.9317,7316.0
2021-02-25 15:25:00,288.32,289.0,288.32,288.64,9019.0,270.9505,271.5895,270.9505,271.2512,9019.0
2021-02-25 15:30:00,288.62,288.85,288.04,288.14,7343.0,271.2324,271.4486,270.6874,270.7813,7343.0
2021-02-25 15:35:00,288.11,288.71,288.03,288.71,10321.0,270.7531,271.317,270.678,271.317,10321.0
2021-02-25 15:40:00,288.82,289.73,288.48,289.73,11474.0,271.4204,272.2755,271.1009,272.2755,11474.0
2021-02-25 15:45:00,289.59,290.33,289.59,290.21,29628.0,272.144,272.8394,272.144,272.7266,29628.0
2021-02-25 15:50:00,290.35,290.78,289.96,290.36,25832.0,272.8582,273.2623,272.4917,272.8676,25832.0
2021-02-25 15:55:00,290.27,290.38,289.6,289.66,46868.0,272.783,272.8864,272.1534,272.2098,46868.0
2021-02-26 09:30:00,289.89,290.74,288.25,288.65,53514.0,272.4259,273.2247,270.8847,271.2606,53514.0
2021-02-26 09:35:00,289.03,289.89,288.72,288.73,19209.0,271.6177,272.4259,271.3264,271.3358,19209.0
2021-02-26 09:40:00,288.73,289.97,288.53,289.72,6105.0,271.3358,272.5011,271.1478,272.2661,6105.0
2021-02-26 09:45:00,289.95,290.05,288.75,288.93,9841.0,272.4823,272.5763,271.3546,271.5237,9841.0
2021-02-26 09:50:00,288.76,289.05,287.75,288.68,14489.0,271.364,271.6365,270.4148,271.2888,14489.0
2021-02-26 09:55:00,288.65,288.74,287.75,287.9,5065.0,271.2606,271.3452,270.4148,270.5558,5065.0
2021-02-26 10:00:00,287.81,288.0,286.55,286.89,11452.0,270.4712,270.6498,269.2871,269.6066,11452.0
2021-02-26 10:05:00,286.66,287.11,286.06,286.42,14830.0,269.3905,269.8134,268.8266,269.165,14830.0
2021-02-26 10:10:00,286.42,287.12,285.87,286.83,11685.0,269.165,269.8228,268.6481,269.5503,11685.0
2021-02-26 10:15:00,286.81,286.9,286.08,286.37,3719.0,269.5315,269.616,268.8454,269.118,3719.0
2021-02-26 10:20:00,286.46,286.46,285.58,285.98,20930.0,269.2025,269.2025,268.3756,268.7515,20930.0
2021-02-26 10:25:00,285.81,286.66,284.46,284.46,7785.0,268.5917,269.3905,267.323,267.323,7785.0
2021-02-26 10:30:00,284.74,285.29,284.23,284.52,9303.0,267.5862,268.103,267.1069,267.3794,9303.0
2021-02-26 10:35:00,284.64,285.54,284.14,285.54,12656.0,267.4922,268.338,267.0223,268.338,12656.0
2021-02-26 10:40:00,285.55,286.45,285.55,286.27,4420.0,268.3474,269.1931,268.3474,269.024,4420.0
2021-02-26 10:45:00,286.34,286.98,286.03,286.95,4471.0,269.0898,269.6912,268.7984,269.663,4471.0
2021-02-26 10:50:00,286.84,287.78,286.83,287.47,5500.0,269.5597,270.443,269.5503,270.1517,5500.0
2021-02-26 10:55:00,287.57,287.75,287.02,287.48,5952.0,270.2457,270.4148,269.7288,270.1611,5952.0
2021-02-26 11:00:00,287.66,288.42,287.29,288.41,15632.0,270.3303,271.0445,269.9825,271.0351,15632.0
2021-02-26 11:05:00,288.2,288.66,287.97,287.98,14637.0,270.8377,271.27,270.6216,270.631,14637.0
2021-02-26 11:10:00,288.01,288.38,287.82,288.19,12827.0,270.6592,271.0069,270.4806,270.8283,12827.0
2021-02-26 11:15:00,288.24,288.39,287.57,287.59,10635.0,270.8753,271.0163,270.2457,270.2645,10635.0
2021-02-26 11:20:00,287.72,287.74,286.83,287.06,6836.0,270.3866,270.4054,269.5503,269.7664,6836.0
2021-02-26 11:25:00,287.15,287.31,286.6,286.6,4097.0,269.851,270.0013,269.3341,269.3341,4097.0
2021-02-26 11:30:00,286.42,287.46,286.4,287.38,6386.0,269.165,270.1423,269.1462,270.0671,6386.0
2021-02-26 11:35:00,287.65,288.42,287.65,288.01,7072.0,270.3209,271.0445,270.3209,270.6592,7072.0
2021-02-26 11:40:00,287.99,288.31,287.98,288.14,6063.0,270.6404,270.9411,270.631,270.7813,6063.0
2021-02-26 11:45:00,288.19,288.19,287.63,287.63,1806.0,270.8283,270.8283,270.3021,270.3021,1806.0
2021-02-26 11:50:00,287.73,288.11,287.61,287.98,6258.0,270.396,270.7531,270.2833,270.631,6258.0
2021-02-26 11:55:00,288.13,288.19,287.98,288.07,3598.0,270.7719,270.8283,270.631,270.7156,3598.0
2021-02-26 12:00:00,288.3,288.4,287.93,288.18,8038.0,270.9317,271.0257,270.584,270.8189,8038.0
2021-02-26 12:05:00,287.97,288.5,287.67,288.39,2824.0,270.6216,271.1196,270.3396,271.0163,2824.0
2021-02-26 12:10:00,288.35,289.3,288.26,289.13,5054.0,270.9787,271.8715,270.8941,271.7117,5054.0
2021-02-26 12:15:00,288.91,289.2,288.78,289.14,3898.0,271.5049,271.7775,271.3828,271.7211,3898.0
2021-02-26 12:20:00,289.35,289.47,288.81,288.95,2912.0,271.9184,272.0312,271.411,271.5425,2912.0
2021-02-26 12:25:00,288.79,288.95,288.57,288.74,3218.0,271.3922,271.5425,271.1854,271.3452,3218.0
2021-02-26 12:30:00,288.91,289.49,288.91,289.19,3333.0,271.5049,272.05,271.5049,271.7681,3333.0
2021-02-26 12:35:00,289.22,289.35,289.06,289.19,4626.0,271.7963,271.9184,271.6459,271.7681,4626.0
2021-02-26 12:40:00,288.99,289.49,288.89,289.42,1914.0,271.5801,272.05,271.4862,271.9842,1914.0
2021-02-26 12:45:00,289.46,289.68,289.31,289.59,3215.0,272.0218,272.2286,271.8808,272.144,3215.0
2021-02-26 12:50:00,289.48,289.9,289.48,289.55,1708.0,272.0406,272.4353,272.0406,272.1064,1708.0
2021-02-26 12:55:00,289.34,289.34,288.75,288.87,5065.0,271.909,271.909,271.3546,271.4674,5065.0
2021-02-26 13:00:00,288.67,288.7,288.16,288.41,3332.0,271.2794,271.3076,270.8001,271.0351,3332.0
2021-02-26 13:05:00,288.28,289.08,288.02,289.08,4835.0,270.9129,271.6647,270.6686,271.6647,4835.0
2021-02-26 13:10:00,288.97,289.29,288.87,289.05,4242.0,271.5613,271.8621,271.4674,271.6365,4242.0
2021-02-26 13:15:00,289.03,289.28,288.88,289.15,2901.0,271.6177,271.8527,271.4768,271.7305,2901.0
2021-02-26 13:20:00,289.21,289.68,289.19,289.53,3192.0,271.7869,272.2286,271.7681,272.0876,3192.0
2021-02-26 13:25:00,289.61,289.63,289.23,289.26,2719.0,272.1628,272.1816,271.8057,271.8339,2719.0
2021-02-26 13:30:00,289.41,289.42,288.94,288.95,9541.0,271.9748,271.9842,271.5331,271.5425,9541.0
2021-02-26 13:35:00,288.92,288.96,288.42,288.61,2689.0,271.5143,271.5519,271.0445,271.223,2689.0
2021-02-26 13:40:00,288.45,288.62,288.29,288.62,4285.0,271.0727,271.2324,270.9223,271.2324,4285.0
2021-02-26 13:45:00,288.74,288.89,287.57,287.83,3088.0,271.3452,271.4862,270.2457,270.49,3088.0
2021-02-26 13:50:00,287.95,287.95,287.34,287.55,3291.0,270.6028,270.6028,270.0295,270.2269,3291.0
2021-02-26 13:55:00,287.39,287.82,287.27,287.27,4005.0,270.0765,270.4806,269.9637,269.9637,4005.0
2021-02-26 14:00:00,287.34,287.82,286.79,286.79,5627.0,270.0295,270.4806,269.5127,269.5127,5627.0
2021-02-26 14:05:00,286.88,287.29,286.77,287.07,6768.0,269.5972,269.9825,269.4939,269.7758,6768.0
2021-02-26 14:10:00,286.98,287.37,286.74,287.37,3978.0,269.6912,270.0577,269.4657,270.0577,3978.0
2021-02-26 14:15:00,287.19,287.43,286.38,286.4,4968.0,269.8886,270.1141,269.1274,269.1462,4968.0
2021-02-26 14:20:00,286.43,286.89,286.29,286.67,4600.0,269.1744,269.6066,269.0428,269.3999,4600.0
2021-02-26 14:25:00,286.74,287.05,286.67,286.96,4529.0,269.4657,269.757,269.3999,269.6724,4529.0
2021-02-26 14:30:00,286.87,287.59,286.77,287.24,4892.0,269.5878,270.2645,269.4939,269.9356,4892.0
2021-02-26 14:35:00,287.29,287.63,287.22,287.24,2967.0,269.9825,270.3021,269.9168,269.9356,2967.0
2021-02-26 14:40:00,287.23,287.26,286.59,286.59,4893.0,269.9262,269.9543,269.3247,269.3247,4893.0
2021-02-26 14:45:00,286.8,287.46,286.78,287.46,3435.0,269.5221,270.1423,269.5033,270.1423,3435.0
2021-02-26 14:50:00,287.37,287.49,286.91,287.15,7119.0,270.0577,270.1705,269.6254,269.851,7119.0
2021-02-26 14:55:00,287.16,287.31,286.96,287.06,3030.0,269.8604,270.0013,269.6724,269.7664,3030.0
2021-02-26 15:00:00,287.13,287.62,287.12,287.52,4756.0,269.8322,270.2927,269.8228,270.1987,4756.0
2021-02-26 15:05:00,287.55,287.99,287.5,287.92,4624.0,270.2269,270.6404,270.1799,270.5746,4624.0
2021-02-26 15:10:00,287.98,288.04,287.21,287.34,6103.0,270.631,270.6874,269.9074,270.0295,6103.0
2021-02-26 15:15:00,287.37,287.78,287.22,287.65,7458.0,270.0577,270.443,269.9168,270.3209,7458.0
2021-02-26 15:20:00,287.69,287.9,287.28,287.36,7393.0,270.3584,270.5558,269.9731,270.0483,7393.0
2021-02-26 15:25:00,287.18,287.23,286.72,286.73,7997.0,269.8792,269.9262,269.4469,269.4563,7997.0
2021-02-26 15:30:00,286.55,286.76,286.38,286.55,11633.0,269.2871,269.4845,269.1274,269.2871,11633.0
2021-02-26 15:35:00,286.68,286.71,286.13,286.39,10679.0,269.4093,269.4375,268.8924,269.1368,10679.0
2021-02-26 15:40:00,286.42,287.7,286.26,287.29,10797.0,269.165,270.3678,269.0146,269.9825,10797.0
2021-02-26 15:45:00,287.41,288.46,287.4,288.38,10378.0,270.0953,271.0821,270.0859,271.0069,10378.0
2021-02-26 15:50:00,288.4,288.4,286.93,287.02,21701.0,271.0257,271.0257,269.6442,269.7288,21701.0
2021-02-26 15:55:00,287.02,287.77,285.75,285.75,49476.0,269.7288,270.4336,268.5353,268.5353,49476.0
2021-03-01 09:30:00,290.78,291.05,289.4,290.92,45945.0,273.2623,273.516,271.9654,273.3939,45945.0
2021-03-01 09:35:00,291.19,291.68,290.55,291.47,9559.0,273.6476,274.1081,273.0461,273.9107,9559.0
2021-03-01 09:40:00,291.67,292.53,291.44,292.4,13829.0,274.0987,274.9069,273.8825,274.7847,13829.0
2021-03-01 09:45:00,292.87,293.55,292.64,293.35,10994.0,275.2264,275.8654,275.0102,275.6775,10994.0
2021-03-01 09:50:00,293.06,293.06,292.0,292.43,3361.0,275.4049,275.4049,274.4088,274.8129,3361.0
2021-03-01 09:55:00,292.35,292.57,292.15,292.21,4592.0,274.7377,274.9445,274.5498,274.6061,4592.0
2021-03-01 10:00:00,292.57,292.95,292.12,292.57,4480.0,274.9445,275.3016,274.5216,274.9445,4480.0
2021-03-01 10:05:00,292.8,292.8,292.0,292.67,5091.0,275.1606,275.1606,274.4088,275.0384,5091.0
2021-03-01 10:10:00,292.83,292.83,292.15,292.61,6961.0,275.1888,275.1888,274.5498,274.982,6961.0
2021-03-01 10:15:00,292.66,294.0,292.66,293.59,7249.0,275.029,276.2883,275.029,275.903,7249.0
2021-03-01 10:20:00,293.6,293.98,292.97,293.03,3380.0,275.9124,276.2695,275.3204,275.3767,3380.0
2021-03-01 10:25:00,292.87,293.15,292.61,292.94,5804.0,275.2264,275.4895,274.982,275.2922,5804.0
2021-03-01 10:30:00,292.8,293.17,292.79,293.13,4377.0,275.1606,275.5083,275.1512,275.4707,4377.0
2021-03-01 10:35:00,293.21,293.55,293.08,293.43,4564.0,275.5459,275.8654,275.4237,275.7526,4564.0
2021-03-01 10:40:00,293.5,293.6,293.07,293.49,4587.0,275.8184,275.9124,275.4143,275.809,4587.0
2021-03-01 10:45:00,293.49,293.49,292.99,293.42,3055.0,275.809,275.809,275.3392,275.7432,3055.0
2021-03-01 10:50:00,293.37,293.47,293.22,293.24,2843.0,275.6963,275.7902,275.5553,275.5741,2843.0
2021-03-01 10:55:00,293.26,293.77,293.25,293.65,3686.0,275.5929,276.0722,275.5835,275.9594,3686.0
2021-03-01 11:00:00,293.58,293.67,292.95,293.0,3950.0,275.8936,275.9782,275.3016,275.3485,3950.0
2021-03-01 11:05:00,292.82,293.23,292.34,293.23,3729.0,275.1794,275.5647,274.7283,275.5647,3729.0
2021-03-01 11:10:00,293.26,293.71,293.03,293.48,5801.0,275.5929,276.0158,275.3767,275.7996,5801.0
2021-03-01 11:15:00,293.44,293.69,293.32,293.56,2630.0,275.762,275.997,275.6493,275.8748,2630.0
2021-03-01 11:20:00,293.6,293.72,293.37,293.71,3969.0,275.9124,276.0252,275.6963,276.0158,3969.0
2021-03-01 11:25:00,293.68,293.72,293.4,293.5,5434.0,275.9876,276.0252,275.7245,275.8184,5434.0
2021-03-01 11:30:00,293.42,293.5,293.04,293.05,3492.0,275.7432,275.8184,275.3861,275.3955,3492.0
2021-03-01 11:35:00,292.98,293.15,292.8,293.09,1733.0,275.3298,275.4895,275.1606,275.4331,1733.0
2021-03-01 11:40:00,293.07,293.56,293.07,293.56,1900.0,275.4143,275.8748,275.4143,275.8748,1900.0
2021-03-01 11:45:00,293.34,293.72,293.34,293.67,5973.0,275.6681,276.0252,275.6681,275.9782,5973.0
2021-03-01 11:50:00,293.58,293.65,293.2,293.38,2411.0,275.8936,275.9594,275.5365,275.7057,2411.0
2021-03-01 11:55:00,293.36,293.43,293.24,293.38,3575.0,275.6869,275.7526,275.5741,275.7057,3575.0
2021-03-01 12:00:00,293.46,293.61,293.37,293.43,3327.0,275.7808,275.9218,275.6963,275.7526,3327.0
2021-03-01 12:05:00,293.52,293.72,293.52,293.72,2365.0,275.8372,276.0252,275.8372,276.0252,2365.0
2021-03-01 12:10:00,293.67,293.74,293.26,293.35,4404.0,275.9782,276.044,275.5929,275.6775,4404.0
2021-03-01 12:15:00,293.46,293.46,292.79,292.97,2377.0,275.7808,275.7808,275.1512,275.3204,2377.0
2021-03-01 12:20:00,292.97,293.3,292.84,293.3,3490.0,275.3204,275.6305,275.1982,275.6305,3490.0
2021-03-01 12:25:00,293.3,293.42,293.13,293.13,2742.0,275.6305,275.7432,275.4707,275.4707,2742.0
2021-03-01 12:30:00,293.28,293.28,293.0,293.0,3305.0,275.6117,275.6117,275.3485,275.3485,3305.0
2021-03-01 12:35:00,293.02,293.22,292.96,293.1,1860.0,275.3673,275.5553,275.311,275.4425,1860.0
2021-03-01 12:40:00,293.09,293.09,292.88,293.03,2124.0,275.4331,275.4331,275.2358,275.3767,2124.0
2021-03-01 12:45:00,292.96,293.06,292.72,293.06,1910.0,275.311,275.4049,275.0854,275.4049,1910.0
2021-03-01 12:50:00,293.03,293.03,292.52,292.53,4979.0,275.3767,275.3767,274.8975,274.9069,4979.0
2021-03-01 12:55:00,292.48,292.59,292.26,292.26,1400.0,274.8599,274.9632,274.6531,274.6531,1400.0
2021-03-01 13:00:00,292.39,292.39,292.13,292.38,2011.0,274.7753,274.7753,274.531,274.7659,2011.0
2021-03-01 13:05:00,292.46,293.05,292.46,292.81,4997.0,274.8411,275.3955,274.8411,275.17,4997.0
2021-03-01 13:10:00,292.68,292.82,292.49,292.63,1971.0,275.0478,275.1794,274.8693,275.0008,1971.0
2021-03-01 13:15:00,292.73,292.97,292.63,292.93,4316.0,275.0948,275.3204,275.0008,275.2828,4316.0
2021-03-01 13:20:00,292.89,293.02,292.89,292.96,910.0,275.2452,275.3673,275.2452,275.311,910.0
2021-03-01 13:25:00,293.02,293.09,292.89,293.05,2128.0,275.3673,275.4331,275.2452,275.3955,2128.0
2021-03-01 13:30:00,293.11,293.43,293.1,293.38,2400.0,275.4519,275.7526,275.4425,275.7057,2400.0
2021-03-01 13:35:00,293.32,293.92,293.32,293.87,3051.0,275.6493,276.2131,275.6493,276.1661,3051.0
2021-03-01 13:40:00,293.89,294.41,293.82,294.41,3600.0,276.1849,276.6736,276.1191,276.6736,3600.0
2021-03-01 13:45:00,294.5,294.5,293.86,293.98,6431.0,276.7582,276.7582,276.1567,276.2695,6431.0
2021-03-01 13:50:00,293.87,294.18,293.87,294.0,2142.0,276.1661,276.4575,276.1661,276.2883,2142.0
2021-03-01 13:55:00,294.06,294.27,294.05,294.23,1875.0,276.3447,276.542,276.3353,276.5044,1875.0
2021-03-01 14:00:00,294.34,294.6,294.22,294.58,2137.0,276.6078,276.8522,276.4951,276.8334,2137.0
2021-03-01 14:05:00,294.53,295.41,294.45,294.95,9069.0,276.7864,277.6134,276.7112,277.1811,9069.0
2021-03-01 14:10:00,294.91,295.12,294.67,294.91,6792.0,277.1435,277.3408,276.9179,277.1435,6792.0
2021-03-01 14:15:00,294.9,295.13,294.73,294.99,3548.0,277.1341,277.3502,276.9743,277.2187,3548.0
2021-03-01 14:20:00,294.99,295.81,294.99,295.51,7423.0,277.2187,277.9893,277.2187,277.7073,7423.0
2021-03-01 14:25:00,295.29,295.43,295.05,295.05,3270.0,277.5006,277.6322,277.275,277.275,3270.0
2021-03-01 14:30:00,295.13,295.43,295.0,295.0,3432.0,277.3502,277.6322,277.2281,277.2281,3432.0
2021-03-01 14:35:00,295.09,295.25,295.02,295.02,2656.0,277.3126,277.463,277.2469,277.2469,2656.0
2021-03-01 14:40:00,295.06,295.18,295.02,295.02,3940.0,277.2844,277.3972,277.2469,277.2469,3940.0
2021-03-01 14:45:00,295.03,295.24,295.01,295.07,3606.0,277.2563,277.4536,277.2375,277.2938,3606.0
2021-03-01 14:50:00,295.09,295.49,295.08,295.49,3259.0,277.3126,277.6885,277.3032,277.6885,3259.0
2021-03-01 14:55:00,295.45,295.45,294.78,294.8,4662.0,277.651,277.651,277.0213,277.0401,4662.0
2021-03-01 15:00:00,294.86,295.11,294.85,294.95,3003.0,277.0965,277.3314,277.0871,277.1811,3003.0
2021-03-01 15:05:00,294.91,294.91,294.73,294.78,3007.0,277.1435,277.1435,276.9743,277.0213,3007.0
2021-03-01 15:10:00,294.85,295.04,294.85,294.85,4033.0,277.0871,277.2657,277.0871,277.0871,4033.0
2021-03-01 15:15:00,294.78,294.78,294.47,294.47,3507.0,277.0213,277.0213,276.73,276.73,3507.0
2021-03-01 15:20:00,294.5,295.12,294.5,295.04,6099.0,276.7582,277.3408,276.7582,277.2657,6099.0
2021-03-01 15:25:00,295.01,295.02,294.42,294.44,5840.0,277.2375,277.2469,276.683,276.7018,5840.0
2021-03-01 15:30:00,294.45,294.5,294.05,294.13,9447.0,276.7112,276.7582,276.3353,276.4105,9447.0
2021-03-01 15:35:00,294.21,294.21,293.43,293.52,9001.0,276.4857,276.4857,275.7526,275.8372,9001.0
2021-03-01 15:40:00,293.55,293.86,293.32,293.34,18866.0,275.8654,276.1567,275.6493,275.6681,18866.0
2021-03-01 15:45:00,293.35,293.62,293.15,293.15,19140.0,275.6775,275.9312,275.4895,275.4895,19140.0
2021-03-01 15:50:00,293.08,293.55,292.85,293.52,29497.0,275.4237,275.8654,275.2076,275.8372,29497.0
2021-03-01 15:55:00,293.47,293.96,292.97,293.85,74958.0,275.7902,276.2507,275.3204,276.1473,74958.0
2021-03-02 09:30:00,294.2,296.5,293.99,296.47,39678.0,276.4763,278.6377,276.2789,278.6095,39678.0
2021-03-02 09:35:00,295.77,296.56,294.25,296.56,19322.0,277.9517,278.6941,276.5232,278.6941,19322.0
2021-03-02 09:40:00,296.55,296.87,295.7,296.0,37564.0,278.6847,278.9854,277.8859,278.1678,37564.0
2021-03-02 09:45:00,296.18,297.7,296.16,296.92,38880.0,278.337,279.7654,278.3182,279.0324,38880.0
2021-03-02 09:50:00,296.68,296.68,295.25,296.28,14864.0,278.8069,278.8069,277.463,278.4309,14864.0
2021-03-02 09:55:00,296.11,296.56,296.0,296.56,4548.0,278.2712,278.6941,278.1678,278.6941,4548.0
2021-03-02 10:00:00,296.17,296.55,295.98,296.46,5050.0,278.3276,278.6847,278.149,278.6001,5050.0
2021-03-02 10:05:00,296.23,296.36,295.49,296.28,7381.0,278.384,278.5061,277.6885,278.4309,7381.0
2021-03-02 10:10:00,296.32,297.05,295.49,295.75,28903.0,278.4685,279.1546,277.6885,277.9329,28903.0
2021-03-02 10:15:00,295.89,296.67,295.59,296.07,20672.0,278.0644,278.7975,277.7825,278.2336,20672.0
2021-03-02 10:20:00,296.4,296.88,295.24,295.3,30755.0,278.5437,278.9948,277.4536,277.51,30755.0
2021-03-02 10:25:00,294.81,295.31,292.65,292.65,6555.0,277.0495,277.5194,275.0196,275.0196,6555.0
2021-03-02 10:30:00,292.96,293.52,292.79,292.83,6408.0,275.311,275.8372,275.1512,275.1888,6408.0
2021-03-02 10:35:00,292.87,292.88,292.21,292.46,5968.0,275.2264,275.2358,274.6061,274.8411,5968.0
2021-03-02 10:40:00,292.46,292.76,292.27,292.27,4037.0,274.8411,275.123,274.6625,274.6625,4037.0
2021-03-02 10:45:00,292.27,292.86,291.08,292.43,21700.0,274.6625,275.217,273.5442,274.8129,21700.0
2021-03-02 10:50:00,292.5,292.51,291.75,291.75,6220.0,274.8787,274.8881,274.1739,274.1739,6220.0
2021-03-02 10:55:00,291.88,292.69,291.69,291.81,6134.0,274.296,275.0572,274.1175,274.2302,6134.0
2021-03-02 11:00:00,292.0,292.26,291.58,291.85,4729.0,274.4088,274.6531,274.0141,274.2678,4729.0
2021-03-02 11:05:00,292.06,292.26,291.62,291.64,4173.0,274.4652,274.6531,274.0517,274.0705,4173.0
2021-03-02 11:10:00,291.58,291.6,291.35,291.54,2699.0,274.0141,274.0329,273.798,273.9765,2699.0
2021-03-02 11:15:00,291.37,291.37,291.11,291.19,3269.0,273.8167,273.8167,273.5724,273.6476,3269.0
2021-03-02 11:20:00,291.11,291.23,290.79,291.09,5494.0,273.5724,273.6852,273.2717,273.5536,5494.0
2021-03-02 11:25:00,291.14,291.55,290.82,291.55,4955.0,273.6006,273.9859,273.2999,273.9859,4955.0
2021-03-02 11:30:00,291.44,291.46,290.78,290.87,4360.0,273.8825,273.9013,273.2623,273.3469,4360.0
2021-03-02 11:35:00,290.93,290.93,290.25,290.33,7452.0,273.4033,273.4033,272.7642,272.8394,7452.0
2021-03-02 11:40:00,290.31,291.19,290.0,291.11,5730.0,272.8206,273.6476,272.5293,273.5724,5730.0
2021-03-02 11:45:00,291.37,291.74,291.37,291.71,2211.0,273.8167,274.1645,273.8167,274.1363,2211.0
2021-03-02 11:50:00,291.63,291.75,291.32,291.75,3736.0,274.0611,274.1739,273.7698,274.1739,3736.0
2021-03-02 11:55:00,291.81,291.83,291.46,291.46,3029.0,274.2302,274.249,273.9013,273.9013,3029.0
2021-03-02 12:00:00,291.45,292.16,291.45,292.16,4810.0,273.8919,274.5592,273.8919,274.5592,4810.0
2021-03-02 12:05:00,292.5,292.57,292.12,292.12,3554.0,274.8787,274.9445,274.5216,274.5216,3554.0
2021-03-02 12:10:00,292.29,292.55,292.23,292.28,2609.0,274.6813,274.9257,274.6249,274.6719,2609.0
2021-03-02 12:15:00,292.41,293.0,292.3,292.73,7006.0,274.7941,275.3485,274.6907,275.0948,7006.0
2021-03-02 12:20:00,292.78,293.18,292.62,293.18,5300.0,275.1418,275.5177,274.9914,275.5177,5300.0
2021-03-02 12:25:00,292.9,293.25,292.38,292.49,5511.0,275.2546,275.5835,274.7659,274.8693,5511.0
2021-03-02 12:30:00,292.14,292.85,292.14,292.72,6648.0,274.5404,275.2076,274.5404,275.0854,6648.0
2021-03-02 12:35:00,292.89,293.45,292.87,293.2,2273.0,275.2452,275.7714,275.2264,275.5365,2273.0
2021-03-02 12:40:00,293.26,293.42,293.05,293.4,2486.0,275.5929,275.7432,275.3955,275.7245,2486.0
2021-03-02 12:45:00,293.28,293.73,293.26,293.51,4459.0,275.6117,276.0346,275.5929,275.8278,4459.0
2021-03-02 12:50:00,293.36,293.7,293.04,293.25,4011.0,275.6869,276.0064,275.3861,275.5835,4011.0
2021-03-02 12:55:00,293.13,293.3,292.73,292.73,2699.0,275.4707,275.6305,275.0948,275.0948,2699.0
2021-03-02 13:00:00,292.8,293.47,292.8,293.47,1231.0,275.1606,275.7902,275.1606,275.7902,1231.0
2021-03-02 13:05:00,293.68,293.69,292.75,292.9,3370.0,275.9876,275.997,275.1136,275.2546,3370.0
2021-03-02 13:10:00,292.79,293.22,292.74,293.22,3518.0,275.1512,275.5553,275.1042,275.5553,3518.0
2021-03-02 13:15:00,292.96,293.35,292.96,293.05,3796.0,275.311,275.6775,275.311,275.3955,3796.0
2021-03-02 13:20:00,292.97,293.15,292.9,293.01,1200.0,275.3204,275.4895,275.2546,275.3579,1200.0
2021-03-02 13:25:00,293.19,293.32,293.02,293.17,3914.0,275.5271,275.6493,275.3673,275.5083,3914.0
2021-03-02 13:30:00,293.13,293.46,293.13,293.27,7604.0,275.4707,275.7808,275.4707,275.6023,7604.0
2021-03-02 13:35:00,293.29,293.59,293.29,293.59,3814.0,275.6211,275.903,275.6211,275.903,3814.0
2021-03-02 13:40:00,293.63,293.64,293.23,293.29,4616.0,275.9406,275.95,275.5647,275.6211,4616.0
2021-03-02 13:45:00,293.29,293.56,293.18,293.46,2657.0,275.6211,275.8748,275.5177,275.7808,2657.0
2021-03-02 13:50:00,293.29,293.29,292.98,293.02,2380.0,275.6211,275.6211,275.3298,275.3673,2380.0
2021-03-02 13:55:00,293.17,293.35,293.08,293.09,4004.0,275.5083,275.6775,275.4237,275.4331,4004.0
2021-03-02 14:00:00,293.25,293.46,292.87,293.12,4204.0,275.5835,275.7808,275.2264,275.4613,4204.0
2021-03-02 14:05:00,293.21,293.29,292.78,292.9,3224.0,275.5459,275.6211,275.1418,275.2546,3224.0
2021-03-02 14:10:00,292.77,292.78,292.44,292.63,8188.0,275.1324,275.1418,274.8223,275.0008,8188.0
2021-03-02 14:15:00,292.64,292.76,292.48,292.57,3283.0,275.0102,275.123,274.8599,274.9445,3283.0
2021-03-02 14:20:00,292.68,293.37,292.6,292.89,14695.0,275.0478,275.6963,274.9726,275.2452,14695.0
2021-03-02 14:25:00,292.8,292.91,292.61,292.78,1775.0,275.1606,275.264,274.982,275.1418,1775.0
2021-03-02 14:30:00,292.88,293.19,292.6,292.83,3234.0,275.2358,275.5271,274.9726,275.1888,3234.0
2021-03-02 14:35:00,293.01,293.02,292.65,292.83,2988.0,275.3579,275.3673,275.0196,275.1888,2988.0
2021-03-02 14:40:00,292.93,293.69,292.93,293.46,5790.0,275.2828,275.997,275.2828,275.7808,5790.0
2021-03-02 14:45:00,293.32,293.74,293.23,293.69,3910.0,275.6493,276.044,275.5647,275.997,3910.0
2021-03-02 14:50:00,293.85,293.96,293.51,293.56,6381.0,276.1473,276.2507,275.8278,275.8748,6381.0
2021-03-02 14:55:00,293.5,293.73,293.44,293.44,4095.0,275.8184,276.0346,275.762,275.762,4095.0
2021-03-02 15:00:00,293.45,293.59,292.89,292.89,4366.0,275.7714,275.903,275.2452,275.2452,4366.0
2021-03-02 15:05:00,293.0,293.39,292.92,293.15,2600.0,275.3485,275.7151,275.2734,275.4895,2600.0
2021-03-02 15:10:00,293.12,293.33,292.82,292.98,6998.0,275.4613,275.6587,275.1794,275.3298,6998.0
2021-03-02 15:15:00,292.96,292.96,292.23,292.23,7099.0,275.311,275.311,274.6249,274.6249,7099.0
2021-03-02 15:20:00,292.29,292.97,292.1,292.52,8183.0,274.6813,275.3204,274.5028,274.8975,8183.0
2021-03-02 15:25:00,292.47,292.47,291.9,292.07,5519.0,274.8505,274.8505,274.3148,274.4746,5519.0
2021-03-02 15:30:00,292.03,292.29,291.51,291.74,13269.0,274.437,274.6813,273.9483,274.1645,13269.0
2021-03-02 15:35:00,291.81,291.9,291.23,291.73,14472.0,274.2302,274.3148,273.6852,274.1551,14472.0
2021-03-02 15:40:00,291.56,291.77,290.96,291.21,15825.0,273.9953,274.1926,273.4314,273.6664,15825.0
2021-03-02 15:45:00,291.11,291.49,290.8,290.81,22718.0,273.5724,273.9295,273.2811,273.2905,22718.0
2021-03-02 15:50:00,290.89,290.95,289.72,289.84,45469.0,273.3657,273.422,272.2661,272.3789,45469.0
2021-03-02 15:55:00,289.84,290.24,289.36,289.6,93674.0,272.3789,272.7548,271.9278,272.1534,93674.0
2021-03-03 09:30:00,289.57,290.82,288.93,290.0,36646.0,272.1252,273.2999,271.5237,272.5293,36646.0
2021-03-03 09:35:00,289.68,290.61,288.84,290.61,32186.0,272.2286,273.1025,271.4392,273.1025,32186.0
2021-03-03 09:40:00,290.7,291.44,289.97,290.17,7716.0,273.1871,273.8825,272.5011,272.689,7716.0
2021-03-03 09:45:00,290.17,291.22,289.82,291.22,14864.0,272.689,273.6758,272.3601,273.6758,14864.0
2021-03-03 09:50:00,291.17,292.0,290.35,290.36,31995.0,273.6288,274.4088,272.8582,272.8676,31995.0
2021-03-03 09:55:00,290.77,291.23,289.53,289.63,25603.0,273.2529,273.6852,272.0876,272.1816,25603.0
2021-03-03 10:00:00,289.44,290.71,289.44,290.25,12415.0,272.003,273.1965,272.003,272.7642,12415.0
2021-03-03 10:05:00,290.1,290.73,289.76,290.62,11153.0,272.6233,273.2153,272.3037,273.1119,11153.0
2021-03-03 10:10:00,290.52,290.88,289.78,290.65,13013.0,273.018,273.3563,272.3225,273.1401,13013.0
2021-03-03 10:15:00,290.51,291.09,290.38,291.09,8483.0,273.0086,273.5536,272.8864,273.5536,8483.0
2021-03-03 10:20:00,290.85,291.41,290.85,291.36,7305.0,273.3281,273.8543,273.3281,273.8073,7305.0
2021-03-03 10:25:00,291.55,292.49,291.55,292.03,10611.0,273.9859,274.8693,273.9859,274.437,10611.0
2021-03-03 10:30:00,291.93,292.89,291.06,292.74,18281.0,274.343,275.2452,273.5254,275.1042,18281.0
2021-03-03 10:35:00,292.54,292.77,291.82,292.61,12859.0,274.9163,275.1324,274.2396,274.982,12859.0
2021-03-03 10:40:00,292.72,292.88,292.37,292.61,19073.0,275.0854,275.2358,274.7565,274.982,19073.0
2021-03-03 10:45:00,292.5,292.73,291.31,291.31,11082.0,274.8787,275.0948,273.7604,273.7604,11082.0
2021-03-03 10:50:00,291.2,291.64,290.74,291.31,10514.0,273.657,274.0705,273.2247,273.7604,10514.0
2021-03-03 10:55:00,291.26,291.53,290.62,291.44,15861.0,273.7134,273.9671,273.1119,273.8825,15861.0
2021-03-03 11:00:00,291.39,291.96,291.35,291.61,15148.0,273.8355,274.3712,273.798,274.0423,15148.0
2021-03-03 11:05:00,291.74,292.67,291.62,292.53,8694.0,274.1645,275.0384,274.0517,274.9069,8694.0
2021-03-03 11:10:00,292.43,292.67,292.2,292.67,7427.0,274.8129,275.0384,274.5967,275.0384,7427.0
2021-03-03 11:15:00,292.83,293.45,292.39,293.45,6577.0,275.1888,275.7714,274.7753,275.7714,6577.0
2021-03-03 11:20:00,293.38,293.57,293.13,293.13,5909.0,275.7057,275.8842,275.4707,275.4707,5909.0
2021-03-03 11:25:00,293.11,293.54,292.91,293.54,33038.0,275.4519,275.856,275.264,275.856,33038.0
2021-03-03 11:30:00,293.33,293.56,293.11,293.11,5917.0,275.6587,275.8748,275.4519,275.4519,5917.0
2021-03-03 11:35:00,293.11,293.21,292.56,292.56,7855.0,275.4519,275.5459,274.9351,274.9351,7855.0
2021-03-03 11:40:00,292.43,292.89,292.43,292.52,1763.0,274.8129,275.2452,274.8129,274.8975,1763.0
2021-03-03 11:45:00,292.27,292.84,292.27,292.79,5408.0,274.6625,275.1982,274.6625,275.1512,5408.0
2021-03-03 11:50:00,292.65,292.97,292.44,292.77,4903.0,275.0196,275.3204,274.8223,275.1324,4903.0
2021-03-03 11:55:00,292.94,292.97,291.93,292.03,16721.0,275.2922,275.3204,274.343,274.437,16721.0
2021-03-03 12:00:00,292.06,292.27,291.83,292.27,3707.0,274.4652,274.6625,274.249,274.6625,3707.0
2021-03-03 12:05:00,292.1,292.18,291.47,291.64,4155.0,274.5028,274.5779,273.9107,274.0705,4155.0
2021-03-03 12:10:00,291.55,291.55,290.95,291.53,18423.0,273.9859,273.9859,273.422,273.9671,18423.0
2021-03-03 12:15:00,291.39,291.72,291.08,291.25,6902.0,273.8355,274.1457,273.5442,273.704,6902.0
2021-03-03 12:20:00,291.32,291.32,291.05,291.08,4264.0,273.7698,273.7698,273.516,273.5442,4264.0
2021-03-03 12:25:00,291.05,291.64,290.7,291.64,11917.0,273.516,274.0705,273.1871,274.0705,11917.0
2021-03-03 12:30:00,291.55,291.55,290.82,290.82,8850.0,273.9859,273.9859,273.2999,273.2999,8850.0
2021-03-03 12:35:00,290.92,291.55,290.55,290.93,13998.0,273.3939,273.9859,273.0461,273.4033,13998.0
2021-03-03 12:40:00,290.93,291.02,290.68,290.93,6525.0,273.4033,273.4878,273.1683,273.4033,6525.0
2021-03-03 12:45:00,290.99,291.54,290.77,291.46,8016.0,273.4596,273.9765,273.2529,273.9013,8016.0
2021-03-03 12:50:00,291.6,291.61,290.75,290.86,11145.0,274.0329,274.0423,273.2341,273.3375,11145.0
2021-03-03 12:55:00,290.84,291.32,290.83,291.32,8947.0,273.3187,273.7698,273.3093,273.7698,8947.0
2021-03-03 13:00:00,291.23,291.32,290.76,291.32,7650.0,273.6852,273.7698,273.2435,273.7698,7650.0
2021-03-03 13:05:00,291.11,291.53,290.89,291.53,4815.0,273.5724,273.9671,273.3657,273.9671,4815.0
2021-03-03 13:10:00,291.43,291.88,291.18,291.59,7127.0,273.8731,274.296,273.6382,274.0235,7127.0
2021-03-03 13:15:00,291.59,292.44,291.53,292.44,9567.0,274.0235,274.8223,273.9671,274.8223,9567.0
2021-03-03 13:20:00,292.43,292.46,292.07,292.18,8343.0,274.8129,274.8411,274.4746,274.5779,8343.0
2021-03-03 13:25:00,292.29,292.59,292.05,292.18,10906.0,274.6813,274.9632,274.4558,274.5779,10906.0
2021-03-03 13:30:00,292.18,292.9,291.99,292.88,18511.0,274.5779,275.2546,274.3994,275.2358,18511.0
2021-03-03 13:35:00,292.98,293.1,292.51,293.09,11501.0,275.3298,275.4425,274.8881,275.4331,11501.0
2021-03-03 13:40:00,293.09,293.48,292.94,293.4,10480.0,275.4331,275.7996,275.2922,275.7245,10480.0
2021-03-03 13:45:00,293.26,293.39,292.9,292.94,18479.0,275.5929,275.7151,275.2546,275.2922,18479.0
2021-03-03 13:50:00,292.94,293.85,292.87,293.36,11524.0,275.2922,276.1473,275.2264,275.6869,11524.0
2021-03-03 13:55:00,293.36,293.49,292.89,293.31,8131.0,275.6869,275.809,275.2452,275.6399,8131.0
2021-03-03 14:00:00,293.45,293.54,292.9,293.11,17343.0,275.7714,275.856,275.2546,275.4519,17343.0
2021-03-03 14:05:00,293.25,293.29,292.69,292.71,16009.0,275.5835,275.6211,275.0572,275.076,16009.0
2021-03-03 14:10:00,292.82,293.33,292.58,293.05,22467.0,275.1794,275.6587,274.9539,275.3955,22467.0
2021-03-03 14:15:00,293.03,293.48,292.58,293.45,31922.0,275.3767,275.7996,274.9539,275.7714,31922.0
2021-03-03 14:20:00,293.57,293.79,292.91,293.69,29311.0,275.8842,276.091,275.264,275.997,29311.0
2021-03-03 14:25:00,293.69,293.96,292.87,292.99,23835.0,275.997,276.2507,275.2264,275.3392,23835.0
2021-03-03 14:30:00,292.99,293.08,291.9,291.9,16401.0,275.3392,275.4237,274.3148,274.3148,16401.0
2021-03-03 14:35:00,292.23,292.56,292.11,292.36,7366.0,274.6249,274.9351,274.5122,274.7471,7366.0
2021-03-03 14:40:00,292.0,292.76,292.0,292.44,1883.0,274.4088,275.123,274.4088,274.8223,1883.0
2021-03-03 14:45:00,292.33,292.36,291.32,292.09,9199.0,274.7189,274.7471,273.7698,274.4934,9199.0
2021-03-03 14:50:00,292.07,292.09,291.28,291.72,8677.0,274.4746,274.4934,273.7322,274.1457,8677.0
2021-03-03 14:55:00,291.61,292.04,291.6,291.65,4392.0,274.0423,274.4464,274.0329,274.0799,4392.0
2021-03-03 15:00:00,291.64,291.79,291.27,291.79,5510.0,274.0705,274.2114,273.7228,274.2114,5510.0
2021-03-03 15:05:00,292.03,292.46,291.83,292.25,7474.0,274.437,274.8411,274.249,274.6437,7474.0
2021-03-03 15:10:00,292.47,292.76,292.37,292.37,9730.0,274.8505,275.123,274.7565,274.7565,9730.0
2021-03-03 15:15:00,292.39,292.82,292.19,292.65,9827.0,274.7753,275.1794,274.5873,275.0196,9827.0
2021-03-03 15:20:00,292.68,292.75,291.84,291.91,7044.0,275.0478,275.1136,274.2584,274.3242,7044.0
2021-03-03 15:25:00,291.91,291.94,291.42,291.68,33424.0,274.3242,274.3524,273.8637,274.1081,33424.0
2021-03-03 15:30:00,291.55,291.72,291.19,291.7,13131.0,273.9859,274.1457,273.6476,274.1269,13131.0
2021-03-03 15:35:00,291.69,292.14,291.32,291.57,12217.0,274.1175,274.5404,273.7698,274.0047,12217.0
2021-03-03 15:40:00,291.69,291.98,291.41,291.68,7348.0,274.1175,274.39,273.8543,274.1081,7348.0
2021-03-03 15:45:00,291.72,292.09,291.15,291.3,11385.0,274.1457,274.4934,273.61,273.751,11385.0
2021-03-03 15:50:00,291.44,291.46,290.51,290.66,21125.0,273.8825,273.9013,273.0086,273.1495,21125.0
2021-03-03 15:55:00,290.68,290.7,289.5,289.63,54813.0,273.1683,273.1871,272.0594,272.1816,54813.0
2021-03-04 09:30:00,289.59,291.48,289.54,291.0,27071.0,272.144,273.9201,272.097,273.469,27071.0
2021-03-04 09:35:00,291.0,291.32,290.02,291.03,10899.0,273.469,273.7698,272.5481,273.4972,10899.0
2021-03-04 09:40:00,291.69,291.69,290.85,291.03,15234.0,274.1175,274.1175,273.3281,273.4972,15234.0
2021-03-04 09:45:00,291.03,291.36,290.0,290.06,23357.0,273.4972,273.8073,272.5293,272.5857,23357.0
2021-03-04 09:50:00,289.68,290.54,289.43,290.54,9264.0,272.2286,273.0367,271.9936,273.0367,9264.0
2021-03-04 09:55:00,290.31,290.55,289.2,289.26,9412.0,272.8206,273.0461,271.7775,271.8339,9412.0
2021-03-04 10:00:00,289.28,289.28,287.35,287.71,15773.0,271.8527,271.8527,270.0389,270.3772,15773.0
2021-03-04 10:05:00,288.03,288.15,287.21,287.46,10067.0,270.678,270.7907,269.9074,270.1423,10067.0
2021-03-04 10:10:00,287.32,287.86,287.05,287.86,17727.0,270.0107,270.5182,269.757,270.5182,17727.0
2021-03-04 10:15:00,287.73,288.02,286.84,286.94,17366.0,270.396,270.6686,269.5597,269.6536,17366.0
2021-03-04 10:20:00,286.73,288.11,286.66,287.92,3603.0,269.4563,270.7531,269.3905,270.5746,3603.0
2021-03-04 10:25:00,287.92,288.28,287.85,288.0,6023.0,270.5746,270.9129,270.5088,270.6498,6023.0
2021-03-04 10:30:00,287.98,288.48,287.97,288.0,25810.0,270.631,271.1009,270.6216,270.6498,25810.0
2021-03-04 10:35:00,287.92,288.71,287.69,288.6,6600.0,270.5746,271.317,270.3584,271.2136,6600.0
2021-03-04 10:40:00,288.49,289.01,288.39,288.78,5955.0,271.1102,271.5989,271.0163,271.3828,5955.0
2021-03-04 10:45:00,288.67,289.0,288.59,288.86,3440.0,271.2794,271.5895,271.2042,271.458,3440.0
2021-03-04 10:50:00,288.83,288.83,287.69,287.84,4138.0,271.4298,271.4298,270.3584,270.4994,4138.0
2021-03-04 10:55:00,287.77,288.8,287.72,288.8,11710.0,270.4336,271.4016,270.3866,271.4016,11710.0
2021-03-04 11:00:00,288.66,289.66,288.64,289.53,14593.0,271.27,272.2098,271.2512,272.0876,14593.0
2021-03-04 11:05:00,289.54,289.54,289.21,289.44,10487.0,272.097,272.097,271.7869,272.003,10487.0
2021-03-04 11:10:00,289.46,289.52,289.16,289.17,25042.0,272.0218,272.0782,271.7399,271.7493,25042.0
2021-03-04 11:15:00,288.98,288.98,288.39,288.98,5622.0,271.5707,271.5707,271.0163,271.5707,5622.0
2021-03-04 11:20:00,288.78,289.14,288.77,289.09,7282.0,271.3828,271.7211,271.3734,271.6741,7282.0
2021-03-04 11:25:00,288.99,289.6,288.95,289.47,13472.0,271.5801,272.1534,271.5425,272.0312,13472.0
2021-03-04 11:30:00,289.46,289.8,289.38,289.38,2699.0,272.0218,272.3413,271.9466,271.9466,2699.0
2021-03-04 11:35:00,289.24,289.84,289.24,289.84,2051.0,271.8151,272.3789,271.8151,272.3789,2051.0
2021-03-04 11:40:00,289.78,290.15,289.77,290.01,2925.0,272.3225,272.6702,272.3131,272.5387,2925.0
2021-03-04 11:45:00,290.1,290.64,290.1,290.31,5459.0,272.6233,273.1307,272.6233,272.8206,5459.0
2021-03-04 11:50:00,290.29,290.63,290.07,290.54,5000.0,272.8018,273.1213,272.5951,273.0367,5000.0
2021-03-04 11:55:00,290.47,290.59,290.29,290.59,5209.0,272.971,273.0837,272.8018,273.0837,5209.0
2021-03-04 12:00:00,290.67,291.2,290.66,291.07,4825.0,273.1589,273.657,273.1495,273.5348,4825.0
2021-03-04 12:05:00,291.14,291.4,291.02,291.37,4846.0,273.6006,273.8449,273.4878,273.8167,4846.0
2021-03-04 12:10:00,291.41,291.46,290.14,290.26,5030.0,273.8543,273.9013,272.6608,272.7736,5030.0
2021-03-04 12:15:00,290.35,291.39,290.35,290.72,15208.0,272.8582,273.8355,272.8582,273.2059,15208.0
2021-03-04 12:20:00,290.97,291.18,289.33,289.43,5561.0,273.4408,273.6382,271.8996,271.9936,5561.0
2021-03-04 12:25:00,289.38,289.58,288.88,289.56,10245.0,271.9466,272.1346,271.4768,272.1158,10245.0
2021-03-04 12:30:00,289.37,289.63,288.98,289.13,7727.0,271.9372,272.1816,271.5707,271.7117,7727.0
2021-03-04 12:35:00,289.0,289.83,288.91,289.82,13299.0,271.5895,272.3695,271.5049,272.3601,13299.0
2021-03-04 12:40:00,289.8,290.24,289.31,289.31,3840.0,272.3413,272.7548,271.8808,271.8808,3840.0
2021-03-04 12:45:00,289.43,289.62,289.05,289.18,10586.0,271.9936,272.1722,271.6365,271.7587,10586.0
2021-03-04 12:50:00,289.1,289.63,288.87,289.11,18285.0,271.6835,272.1816,271.4674,271.6929,18285.0
2021-03-04 12:55:00,289.11,289.12,288.25,288.45,10335.0,271.6929,271.7023,270.8847,271.0727,10335.0
2021-03-04 13:00:00,288.44,289.22,288.16,288.5,5102.0,271.0633,271.7963,270.8001,271.1196,5102.0
2021-03-04 13:05:00,288.31,288.44,287.56,287.92,32113.0,270.9411,271.0633,270.2363,270.5746,32113.0
2021-03-04 13:10:00,287.77,287.98,287.25,287.27,18623.0,270.4336,270.631,269.945,269.9637,18623.0
2021-03-04 13:15:00,287.41,287.42,286.69,286.81,10038.0,270.0953,270.1047,269.4187,269.5315,10038.0
2021-03-04 13:20:00,286.73,286.73,285.38,285.54,37178.0,269.4563,269.4563,268.1876,268.338,37178.0
2021-03-04 13:25:00,285.41,286.17,285.29,285.63,20128.0,268.2158,268.93,268.103,268.4225,20128.0
2021-03-04 13:30:00,285.72,285.75,285.15,285.3,5753.0,268.5071,268.5353,267.9715,268.1124,5753.0
2021-03-04 13:35:00,285.3,286.71,284.89,285.85,15151.0,268.1124,269.4375,267.7271,268.6293,15151.0
2021-03-04 13:40:00,285.83,286.17,285.15,286.01,8243.0,268.6105,268.93,267.9715,268.7797,8243.0
2021-03-04 13:45:00,285.72,286.18,285.17,285.36,7638.0,268.5071,268.9394,267.9903,268.1688,7638.0
2021-03-04 13:50:00,285.19,285.52,284.55,284.81,20577.0,268.0091,268.3192,267.4076,267.6519,20577.0
2021-03-04 13:55:00,284.75,285.14,283.95,284.22,5295.0,267.5956,267.9621,266.8438,267.0975,5295.0
2021-03-04 14:00:00,284.2,285.32,284.16,284.4,6889.0,267.0787,268.1312,267.0411,267.2666,6889.0
2021-03-04 14:05:00,284.47,285.42,284.47,285.26,4711.0,267.3324,268.2252,267.3324,268.0748,4711.0
2021-03-04 14:10:00,285.17,285.57,285.05,285.31,5801.0,267.9903,268.3662,267.8775,268.1218,5801.0
2021-03-04 14:15:00,285.19,285.19,284.39,284.55,7272.0,268.0091,268.0091,267.2572,267.4076,7272.0
2021-03-04 14:20:00,284.7,284.91,284.4,284.91,24724.0,267.5486,267.7459,267.2666,267.7459,24724.0
2021-03-04 14:25:00,284.85,285.37,284.76,284.88,8135.0,267.6895,268.1782,267.605,267.7177,8135.0
2021-03-04 14:30:00,284.8,284.88,284.26,284.37,7087.0,267.6425,267.7177,267.1351,267.2385,7087.0
2021-03-04 14:35:00,284.58,284.83,283.95,284.34,12221.0,267.4358,267.6707,266.8438,267.2103,12221.0
2021-03-04 14:40:00,284.42,285.07,284.42,285.07,4411.0,267.2854,267.8963,267.2854,267.8963,4411.0
2021-03-04 14:45:00,285.07,285.74,284.69,285.34,7836.0,267.8963,268.5259,267.5392,268.15,7836.0
2021-03-04 14:50:00,285.45,285.45,284.68,285.18,10729.0,268.2534,268.2534,267.5298,267.9997,10729.0
2021-03-04 14:55:00,285.32,285.74,285.22,285.37,6068.0,268.1312,268.5259,268.0372,268.1782,6068.0
2021-03-04 15:00:00,285.39,285.52,284.9,285.12,9109.0,268.197,268.3192,267.7365,267.9433,9109.0
2021-03-04 15:05:00,285.09,285.54,285.09,285.41,16186.0,267.9151,268.338,267.9151,268.2158,16186.0
2021-03-04 15:10:00,285.33,285.98,285.19,285.48,11335.0,268.1406,268.7515,268.0091,268.2816,11335.0
2021-03-04 15:15:00,285.46,285.53,284.97,285.21,9467.0,268.2628,268.3286,267.8023,268.0278,9467.0
2021-03-04 15:20:00,285.28,285.45,284.97,285.12,14646.0,268.0936,268.2534,267.8023,267.9433,14646.0
2021-03-04 15:25:00,285.22,285.98,285.0,285.68,6746.0,268.0372,268.7515,267.8305,268.4695,6746.0
2021-03-04 15:30:00,285.68,286.27,285.54,286.1,7414.0,268.4695,269.024,268.338,268.8642,7414.0
2021-03-04 15:35:00,285.92,286.25,285.22,285.48,15535.0,268.6951,269.0052,268.0372,268.2816,15535.0
2021-03-04 15:40:00,285.4,286.29,285.37,285.7,12070.0,268.2064,269.0428,268.1782,268.4883,12070.0
2021-03-04 15:45:00,285.7,286.05,285.03,285.25,27062.0,268.4883,268.8172,267.8587,268.0654,27062.0
2021-03-04 15:50:00,285.47,285.66,284.34,284.34,32040.0,268.2722,268.4507,267.2103,267.2103,32040.0
2021-03-04 15:55:00,284.25,285.3,283.72,285.19,71885.0,267.1257,268.1124,266.6276,268.0091,71885.0
2021-03-05 09:30:00,287.86,287.92,286.46,286.46,13839.0,270.5182,270.5746,269.2025,269.2025,13839.0
2021-03-05 09:35:00,286.49,287.94,285.76,285.76,19944.0,269.2307,270.5934,268.5447,268.5447,19944.0
2021-03-05 09:40:00,286.41,287.62,286.41,287.62,5652.0,269.1556,270.2927,269.1556,270.2927,5652.0
2021-03-05 09:45:00,287.55,287.6,286.5,286.5,6427.0,270.2269,270.2739,269.2401,269.2401,6427.0
2021-03-05 09:50:00,285.93,286.38,285.75,285.96,2853.0,268.7045,269.1274,268.5353,268.7327,2853.0
2021-03-05 09:55:00,285.96,287.38,285.96,287.38,8799.0,268.7327,270.0671,268.7327,270.0671,8799.0
2021-03-05 10:00:00,287.04,287.8,286.53,287.8,12728.0,269.7476,270.4618,269.2683,270.4618,12728.0
2021-03-05 10:05:00,287.73,289.65,287.72,288.97,8091.0,270.396,272.2004,270.3866,271.5613,8091.0
2021-03-05 10:10:00,288.6,289.05,286.6,287.34,13107.0,271.2136,271.6365,269.3341,270.0295,13107.0
2021-03-05 10:15:00,287.84,288.28,287.2,288.21,2641.0,270.4994,270.9129,269.898,270.8471,2641.0
2021-03-05 10:20:00,288.16,288.47,287.25,287.8,8019.0,270.8001,271.0915,269.945,270.4618,8019.0
2021-03-05 10:25:00,288.22,288.71,287.09,287.1,5545.0,270.8565,271.317,269.7946,269.804,5545.0
2021-03-05 10:30:00,287.16,287.58,286.46,286.82,5668.0,269.8604,270.2551,269.2025,269.5409,5668.0
2021-03-05 10:35:00,286.89,287.05,285.55,286.11,18524.0,269.6066,269.757,268.3474,268.8736,18524.0
2021-03-05 10:40:00,285.96,286.95,285.96,286.52,14330.0,268.7327,269.663,268.7327,269.2589,14330.0
2021-03-05 10:45:00,286.33,287.57,286.3,287.42,7526.0,269.0804,270.2457,269.0522,270.1047,7526.0
2021-03-05 10:50:00,287.24,287.78,286.32,286.85,9922.0,269.9356,270.443,269.071,269.569,9922.0
2021-03-05 10:55:00,286.72,287.38,286.6,286.6,8175.0,269.4469,270.0671,269.3341,269.3341,8175.0
2021-03-05 11:00:00,286.59,287.2,286.38,287.05,3817.0,269.3247,269.898,269.1274,269.757,3817.0
2021-03-05 11:05:00,287.03,287.03,286.33,286.89,4950.0,269.7382,269.7382,269.0804,269.6066,4950.0
2021-03-05 11:10:00,287.07,287.82,287.07,287.37,7112.0,269.7758,270.4806,269.7758,270.0577,7112.0
2021-03-05 11:15:00,287.34,287.99,286.93,286.94,8338.0,270.0295,270.6404,269.6442,269.6536,8338.0
2021-03-05 11:20:00,286.96,287.22,286.33,286.33,9638.0,269.6724,269.9168,269.0804,269.0804,9638.0
2021-03-05 11:25:00,286.32,286.47,285.48,285.53,24692.0,269.071,269.2119,268.2816,268.3286,24692.0
2021-03-05 11:30:00,285.53,286.86,285.44,286.43,17818.0,268.3286,269.5784,268.244,269.1744,17818.0
2021-03-05 11:35:00,286.56,286.93,286.35,286.56,4133.0,269.2965,269.6442,269.0992,269.2965,4133.0
2021-03-05 11:40:00,286.2,287.45,286.08,287.26,8949.0,268.9582,270.1329,268.8454,269.9543,8949.0
2021-03-05 11:45:00,287.53,287.75,286.5,286.52,8359.0,270.2081,270.4148,269.2401,269.2589,8359.0
2021-03-05 11:50:00,286.51,286.8,286.25,286.36,7123.0,269.2495,269.5221,269.0052,269.1086,7123.0
2021-03-05 11:55:00,286.69,287.94,286.51,287.53,5861.0,269.4187,270.5934,269.2495,270.2081,5861.0
2021-03-05 12:00:00,287.52,288.27,287.33,287.33,4093.0,270.1987,270.9035,270.0201,270.0201,4093.0
2021-03-05 12:05:00,287.26,287.28,286.49,286.64,8165.0,269.9543,269.9731,269.2307,269.3717,8165.0
2021-03-05 12:10:00,286.57,287.12,286.42,286.42,5033.0,269.3059,269.8228,269.165,269.165,5033.0
2021-03-05 12:15:00,286.57,287.27,286.45,286.88,7074.0,269.3059,269.9637,269.1931,269.5972,7074.0
2021-03-05 12:20:00,286.9,287.17,286.65,287.15,7733.0,269.616,269.8698,269.3811,269.851,7733.0
2021-03-05 12:25:00,287.11,287.41,287.11,287.32,4116.0,269.8134,270.0953,269.8134,270.0107,4116.0
2021-03-05 12:30:00,287.33,288.07,287.32,288.02,4300.0,270.0201,270.7156,270.0107,270.6686,4300.0
2021-03-05 12:35:00,287.87,288.69,287.77,288.58,8716.0,270.5276,271.2982,270.4336,271.1948,8716.0
2021-03-05 12:40:00,288.81,288.81,288.3,288.57,2455.0,271.411,271.411,270.9317,271.1854,2455.0
2021-03-05 12:45:00,288.48,289.71,288.47,289.49,7400.0,271.1009,272.2568,271.0915,272.05,7400.0
2021-03-05 12:50:00,289.44,289.76,289.24,289.37,4800.0,272.003,272.3037,271.8151,271.9372,4800.0
2021-03-05 12:55:00,289.42,289.75,289.27,289.66,5176.0,271.9842,272.2943,271.8433,272.2098,5176.0
2021-03-05 13:00:00,289.82,290.15,288.9,288.9,8217.0,272.3601,272.6702,271.4955,271.4955,8217.0
2021-03-05 13:05:00,289.06,289.52,288.61,289.22,23108.0,271.6459,272.0782,271.223,271.7963,23108.0
2021-03-05 13:10:00,289.14,289.46,288.81,289.03,4326.0,271.7211,272.0218,271.411,271.6177,4326.0
2021-03-05 13:15:00,289.03,290.74,288.75,290.32,5054.0,271.6177,273.2247,271.3546,272.83,5054.0
2021-03-05 13:20:00,290.13,290.59,289.95,290.59,4627.0,272.6514,273.0837,272.4823,273.0837,4627.0
2021-03-05 13:25:00,290.52,291.01,290.26,290.34,4114.0,273.018,273.4784,272.7736,272.8488,4114.0
2021-03-05 13:30:00,290.65,291.2,290.57,290.69,4512.0,273.1401,273.657,273.0649,273.1777,4512.0
2021-03-05 13:35:00,290.62,290.84,290.13,290.19,16981.0,273.1119,273.3187,272.6514,272.7078,16981.0
2021-03-05 13:40:00,290.28,290.81,290.2,290.4,9929.0,272.7924,273.2905,272.7172,272.9052,9929.0
2021-03-05 13:45:00,290.57,290.99,290.38,290.51,12512.0,273.0649,273.4596,272.8864,273.0086,12512.0
2021-03-05 13:50:00,290.6,290.86,290.12,290.24,6103.0,273.0931,273.3375,272.6421,272.7548,6103.0
2021-03-05 13:55:00,290.19,290.4,289.77,290.31,7542.0,272.7078,272.9052,272.3131,272.8206,7542.0
2021-03-05 14:00:00,290.55,290.78,289.99,290.13,4223.0,273.0461,273.2623,272.5199,272.6514,4223.0
2021-03-05 14:05:00,290.24,290.24,289.55,289.68,2997.0,272.7548,272.7548,272.1064,272.2286,2997.0
2021-03-05 14:10:00,289.76,289.88,289.37,289.78,5209.0,272.3037,272.4165,271.9372,272.3225,5209.0
2021-03-05 14:15:00,289.97,290.19,289.82,290.19,5133.0,272.5011,272.7078,272.3601,272.7078,5133.0
2021-03-05 14:20:00,290.01,291.03,289.9,291.03,5861.0,272.5387,273.4972,272.4353,273.4972,5861.0
2021-03-05 14:25:00,291.37,291.57,291.28,291.57,3029.0,273.8167,274.0047,273.7322,274.0047,3029.0
2021-03-05 14:30:00,291.94,292.23,291.43,292.14,4222.0,274.3524,274.6249,273.8731,274.5404,4222.0
2021-03-05 14:35:00,292.04,292.19,291.78,292.01,3466.0,274.4464,274.5873,274.202,274.4182,3466.0
2021-03-05 14:40:00,292.11,292.28,291.58,291.58,6646.0,274.5122,274.6719,274.0141,274.0141,6646.0
2021-03-05 14:45:00,291.63,292.31,291.63,292.18,5401.0,274.0611,274.7001,274.0611,274.5779,5401.0
2021-03-05 14:50:00,292.18,292.36,292.04,292.3,6132.0,274.5779,274.7471,274.4464,274.6907,6132.0
2021-03-05 14:55:00,292.11,292.57,292.05,292.57,4244.0,274.5122,274.9445,274.4558,274.9445,4244.0
2021-03-05 15:00:00,292.64,292.66,292.16,292.22,8705.0,275.0102,275.029,274.5592,274.6155,8705.0
2021-03-05 15:05:00,292.3,292.3,291.36,291.4,3668.0,274.6907,274.6907,273.8073,273.8449,3668.0
2021-03-05 15:10:00,291.47,291.76,291.26,291.76,5782.0,273.9107,274.1833,273.7134,274.1833,5782.0
2021-03-05 15:15:00,291.85,292.25,291.59,291.71,6603.0,274.2678,274.6437,274.0235,274.1363,6603.0
2021-03-05 15:20:00,291.59,292.28,291.59,292.24,6863.0,274.0235,274.6719,274.0235,274.6343,6863.0
2021-03-05 15:25:00,292.24,292.76,292.23,292.32,5934.0,274.6343,275.123,274.6249,274.7095,5934.0
2021-03-05 15:30:00,292.45,292.99,292.41,292.74,10409.0,274.8317,275.3392,274.7941,275.1042,10409.0
2021-03-05 15:35:00,292.76,293.23,292.66,292.97,8991.0,275.123,275.5647,275.029,275.3204,8991.0
2021-03-05 15:40:00,293.0,293.06,292.24,292.78,19236.0,275.3485,275.4049,274.6343,275.1418,19236.0
2021-03-05 15:45:00,292.7,293.14,292.3,292.96,17958.0,275.0666,275.4801,274.6907,275.311,17958.0
2021-03-05 15:50:00,293.08,293.74,293.01,293.03,26324.0,275.4237,276.044,275.3579,275.3767,26324.0
2021-03-05 15:55:00,293.06,293.29,292.59,292.9,39297.0,275.4049,275.6211,274.9632,275.2546,39297.0
2021-03-08 09:30:00,283.0,286.0,279.79,279.8,179190.0,265.951,268.7703,262.9344,262.9438,179190.0
2021-03-08 09:35:00,280.36,281.87,279.79,281.47,71911.0,263.47,264.8891,262.9344,264.5132,71911.0
2021-03-08 09:40:00,281.15,283.4,281.08,282.53,41013.0,264.2124,266.3269,264.1467,265.5093,41013.0
2021-03-08 09:45:00,282.54,282.75,280.77,282.44,46449.0,265.5187,265.716,263.8553,265.4247,46449.0
2021-03-08 09:50:00,282.56,282.64,280.3,280.75,35044.0,265.5375,265.6127,263.4136,263.8365,35044.0
2021-03-08 09:55:00,280.75,281.11,278.28,280.24,72938.0,263.8365,264.1748,261.5153,263.3573,72938.0
2021-03-08 10:00:00,281.02,281.14,279.51,279.72,20057.0,264.0903,264.203,262.6712,262.8686,20057.0
2021-03-08 10:05:00,279.73,280.29,279.26,279.83,36510.0,262.878,263.4042,262.4363,262.972,36510.0
2021-03-08 10:10:00,279.94,280.76,279.68,280.72,18702.0,263.0753,263.8459,262.831,263.8083,18702.0
2021-03-08 10:15:00,280.8,281.74,280.68,281.69,41216.0,263.8835,264.7669,263.7708,264.7199,41216.0
2021-03-08 10:20:00,281.67,283.74,281.67,282.77,46830.0,264.7011,266.6464,264.7011,265.7348,46830.0
2021-03-08 10:25:00,283.07,283.1,282.49,283.0,55022.0,266.0168,266.045,265.4717,265.951,55022.0
2021-03-08 10:30:00,282.99,283.1,282.23,282.36,20174.0,265.9416,266.045,265.2274,265.3495,20174.0
2021-03-08 10:35:00,282.36,282.36,281.68,282.0,10793.0,265.3495,265.3495,264.7105,265.0112,10793.0
2021-03-08 10:40:00,281.97,282.16,281.25,281.86,6439.0,264.983,265.1616,264.3064,264.8797,6439.0
2021-03-08 10:45:00,281.87,282.13,281.57,281.84,19245.0,264.8891,265.1334,264.6071,264.8609,19245.0
2021-03-08 10:50:00,281.84,282.52,281.84,282.03,14498.0,264.8609,265.4999,264.8609,265.0394,14498.0
2021-03-08 10:55:00,282.04,282.56,281.95,282.36,11537.0,265.0488,265.5375,264.9642,265.3495,11537.0
2021-03-08 11:00:00,282.39,282.75,282.13,282.19,7642.0,265.3777,265.716,265.1334,265.1898,7642.0
2021-03-08 11:05:00,282.15,282.54,282.03,282.23,9428.0,265.1522,265.5187,265.0394,265.2274,9428.0
2021-03-08 11:10:00,282.26,282.29,281.82,281.91,7587.0,265.2556,265.2838,264.8421,264.9267,7587.0
2021-03-08 11:15:00,282.11,283.0,281.92,283.0,10054.0,265.1146,265.951,264.9361,265.951,10054.0
2021-03-08 11:20:00,282.94,283.0,282.51,282.53,8440.0,265.8946,265.951,265.4905,265.5093,8440.0
2021-03-08 11:25:00,282.51,283.01,282.41,282.79,6047.0,265.4905,265.9604,265.3965,265.7536,6047.0
2021-03-08 11:30:00,282.88,283.01,282.66,282.94,21090.0,265.8382,265.9604,265.6315,265.8946,21090.0
2021-03-08 11:35:00,282.8,283.04,282.7,282.94,9941.0,265.763,265.9886,265.6691,265.8946,9941.0
2021-03-08 11:40:00,282.94,283.04,282.43,282.52,4750.0,265.8946,265.9886,265.4153,265.4999,4750.0
2021-03-08 11:45:00,282.44,282.6,282.28,282.41,11030.0,265.4247,265.5751,265.2744,265.3965,11030.0
2021-03-08 11:50:00,282.46,282.53,282.12,282.46,5912.0,265.4435,265.5093,265.124,265.4435,5912.0
2021-03-08 11:55:00,282.38,282.96,282.38,282.91,15809.0,265.3683,265.9134,265.3683,265.8664,15809.0
2021-03-08 12:00:00,282.97,283.05,282.37,282.42,15680.0,265.9228,265.998,265.3589,265.4059,15680.0
2021-03-08 12:05:00,282.43,283.05,282.27,283.01,12605.0,265.4153,265.998,265.265,265.9604,12605.0
2021-03-08 12:10:00,282.92,283.05,282.8,282.9,13841.0,265.8758,265.998,265.763,265.857,13841.0
2021-03-08 12:15:00,282.9,283.05,282.64,282.91,12594.0,265.857,265.998,265.6127,265.8664,12594.0
2021-03-08 12:20:00,282.96,283.1,282.82,283.0,40394.0,265.9134,266.045,265.7818,265.951,40394.0
2021-03-08 12:25:00,283.05,284.4,283.0,283.99,33621.0,265.998,267.2666,265.951,266.8813,33621.0
2021-03-08 12:30:00,284.22,285.0,284.21,284.59,14163.0,267.0975,267.8305,267.0881,267.4452,14163.0
2021-03-08 12:35:00,284.79,285.0,284.6,284.71,9930.0,267.6332,267.8305,267.4546,267.558,9930.0
2021-03-08 12:40:00,284.71,285.13,284.59,284.69,13411.0,267.558,267.9527,267.4452,267.5392,13411.0
2021-03-08 12:45:00,284.8,284.81,284.24,284.38,6983.0,267.6425,267.6519,267.1163,267.2479,6983.0
2021-03-08 12:50:00,284.33,284.57,283.93,283.93,6511.0,267.2009,267.4264,266.825,266.825,6511.0
2021-03-08 12:55:00,284.04,284.44,283.9,284.38,7191.0,266.9283,267.3042,266.7968,267.2479,7191.0
2021-03-08 13:00:00,284.36,285.87,284.33,285.84,13085.0,267.2291,268.6481,267.2009,268.6199,13085.0
2021-03-08 13:05:00,285.85,286.5,285.67,285.73,28247.0,268.6293,269.2401,268.4601,268.5165,28247.0
2021-03-08 13:10:00,285.66,286.0,285.25,285.42,22199.0,268.4507,268.7703,268.0654,268.2252,22199.0
2021-03-08 13:15:00,285.45,285.79,285.09,285.13,7539.0,268.2534,268.5729,267.9151,267.9527,7539.0
2021-03-08 13:20:00,285.01,285.27,284.96,285.15,3668.0,267.8399,268.0842,267.7929,267.9715,3668.0
2021-03-08 13:25:00,285.15,285.15,284.62,284.8,10948.0,267.9715,267.9715,267.4734,267.6425,10948.0
2021-03-08 13:30:00,284.91,284.92,284.39,284.66,11591.0,267.7459,267.7553,267.2572,267.511,11591.0
2021-03-08 13:35:00,284.59,285.03,284.0,284.32,12488.0,267.4452,267.8587,266.8907,267.1915,12488.0
2021-03-08 13:40:00,284.3,284.34,284.0,284.29,6524.0,267.1727,267.2103,266.8907,267.1633,6524.0
2021-03-08 13:45:00,284.32,284.52,283.92,284.01,9039.0,267.1915,267.3794,266.8156,266.9001,9039.0
2021-03-08 13:50:00,283.89,284.07,283.61,283.68,8478.0,266.7874,266.9565,266.5242,266.59,8478.0
2021-03-08 13:55:00,283.74,283.78,283.0,283.18,8456.0,266.6464,266.684,265.951,266.1201,8456.0
2021-03-08 14:00:00,283.25,283.71,283.25,283.55,10783.0,266.1859,266.6182,266.1859,266.4679,10783.0
2021-03-08 14:05:00,283.57,283.8,283.37,283.65,8167.0,266.4866,266.7028,266.2987,266.5618,8167.0
2021-03-08 14:10:00,283.58,284.0,283.46,283.75,5196.0,266.496,266.8907,266.3833,266.6558,5196.0
2021-03-08 14:15:00,283.82,284.14,283.65,283.75,10766.0,266.7216,267.0223,266.5618,266.6558,10766.0
2021-03-08 14:20:00,283.65,283.7,283.48,283.69,9121.0,266.5618,266.6088,266.4021,266.5994,9121.0
2021-03-08 14:25:00,283.64,284.32,283.64,283.83,10559.0,266.5524,267.1915,266.5524,266.731,10559.0
2021-03-08 14:30:00,283.82,283.87,283.21,283.21,9706.0,266.7216,266.7686,266.1483,266.1483,9706.0
2021-03-08 14:35:00,283.26,283.37,282.74,282.78,8759.0,266.1953,266.2987,265.7067,265.7442,8759.0
2021-03-08 14:40:00,282.83,282.88,282.51,282.63,7249.0,265.7912,265.8382,265.4905,265.6033,7249.0
2021-03-08 14:45:00,282.68,282.87,282.65,282.79,6657.0,265.6503,265.8288,265.6221,265.7536,6657.0
2021-03-08 14:50:00,282.86,283.39,282.85,283.3,9363.0,265.8194,266.3175,265.81,266.2329,9363.0
2021-03-08 14:55:00,283.17,283.43,282.96,283.01,10911.0,266.1107,266.3551,265.9134,265.9604,10911.0
2021-03-08 15:00:00,283.03,283.07,282.24,282.44,12563.0,265.9792,266.0168,265.2368,265.4247,12563.0
2021-03-08 15:05:00,282.35,282.92,282.3,282.64,9005.0,265.3401,265.8758,265.2932,265.6127,9005.0
2021-03-08 15:10:00,282.69,283.42,282.68,283.38,10853.0,265.6597,266.3457,265.6503,266.3081,10853.0
2021-03-08 15:15:00,283.32,283.38,282.41,282.46,12328.0,266.2517,266.3081,265.3965,265.4435,12328.0
2021-03-08 15:20:00,282.46,282.89,282.46,282.75,11876.0,265.4435,265.8476,265.4435,265.716,11876.0
2021-03-08 15:25:00,282.8,282.8,281.71,281.71,24651.0,265.763,265.763,264.7387,264.7387,24651.0
2021-03-08 15:30:00,281.79,282.4,281.7,281.97,22570.0,264.8139,265.3871,264.7293,264.983,22570.0
2021-03-08 15:35:00,281.97,282.37,281.93,282.11,26874.0,264.983,265.3589,264.9454,265.1146,26874.0
2021-03-08 15:40:00,282.16,282.25,281.83,281.94,24170.0,265.1616,265.2462,264.8515,264.9548,24170.0
2021-03-08 15:45:00,281.99,282.14,280.67,281.22,45974.0,265.0018,265.1428,263.7614,264.2782,45974.0
2021-03-08 15:50:00,281.35,281.9,281.06,281.64,49028.0,264.4004,264.9173,264.1279,264.6729,49028.0
2021-03-08 15:55:00,281.67,281.7,279.94,280.0,119526.0,264.7011,264.7293,263.0753,263.1317,119526.0
2021-03-09 09:30:00,284.73,285.58,283.66,284.13,91444.0,267.5768,268.3756,266.5712,267.0129,91444.0
2021-03-09 09:35:00,284.24,284.24,282.32,282.67,37103.0,267.1163,267.1163,265.312,265.6409,37103.0
2021-03-09 09:40:00,282.81,282.92,280.5,281.87,17224.0,265.7724,265.8758,263.6016,264.8891,17224.0
2021-03-09 09:45:00,281.57,282.25,279.81,280.54,20111.0,264.6071,265.2462,262.9532,263.6392,20111.0
2021-03-09 09:50:00,280.54,280.71,279.36,280.16,16570.0,263.6392,263.7989,262.5303,263.2821,16570.0
2021-03-09 09:55:00,279.89,281.22,279.83,280.77,15976.0,263.0283,264.2782,262.972,263.8553,15976.0
2021-03-09 10:00:00,280.76,281.7,280.57,281.7,29426.0,263.8459,264.7293,263.6674,264.7293,29426.0
2021-03-09 10:05:00,281.6,282.0,280.95,281.55,31350.0,264.6353,265.0112,264.0245,264.5883,31350.0
2021-03-09 10:10:00,281.5,281.67,280.7,280.83,23771.0,264.5414,264.7011,263.7895,263.9117,23771.0
2021-03-09 10:15:00,280.84,282.44,280.69,281.82,34919.0,263.9211,265.4247,263.7802,264.8421,34919.0
2021-03-09 10:20:00,281.65,282.07,281.5,282.05,21044.0,264.6823,265.077,264.5414,265.0582,21044.0
2021-03-09 10:25:00,282.06,282.14,281.6,282.09,31430.0,265.0676,265.1428,264.6353,265.0958,31430.0
2021-03-09 10:30:00,282.01,282.77,281.75,282.69,25145.0,265.0206,265.7348,264.7763,265.6597,25145.0
2021-03-09 10:35:00,282.69,283.59,282.64,283.2,32700.0,265.6597,266.5054,265.6127,266.1389,32700.0
2021-03-09 10:40:00,283.23,283.38,282.19,282.5,6808.0,266.1671,266.3081,265.1898,265.4811,6808.0
2021-03-09 10:45:00,282.5,282.59,281.85,282.07,14131.0,265.4811,265.5657,264.8703,265.077,14131.0
2021-03-09 10:50:00,281.99,282.39,281.69,282.39,61023.0,265.0018,265.3777,264.7199,265.3777,61023.0
2021-03-09 10:55:00,282.73,283.58,282.52,283.5,8264.0,265.6973,266.496,265.4999,266.4209,8264.0
2021-03-09 11:00:00,283.49,283.8,283.45,283.56,7750.0,266.4115,266.7028,266.3739,266.4773,7750.0
2021-03-09 11:05:00,283.56,283.59,282.76,282.97,21919.0,266.4773,266.5054,265.7254,265.9228,21919.0
2021-03-09 11:10:00,282.93,283.43,282.93,282.97,7790.0,265.8852,266.3551,265.8852,265.9228,7790.0
2021-03-09 11:15:00,282.85,283.01,282.8,282.88,5745.0,265.81,265.9604,265.763,265.8382,5745.0
2021-03-09 11:20:00,282.94,283.01,282.53,282.66,6203.0,265.8946,265.9604,265.5093,265.6315,6203.0
2021-03-09 11:25:00,282.66,282.72,282.37,282.55,9414.0,265.6315,265.6879,265.3589,265.5281,9414.0
2021-03-09 11:30:00,282.55,282.61,282.28,282.44,8267.0,265.5281,265.5845,265.2744,265.4247,8267.0
2021-03-09 11:35:00,282.44,282.5,282.16,282.34,3726.0,265.4247,265.4811,265.1616,265.3307,3726.0
2021-03-09 11:40:00,282.4,282.5,281.73,281.81,7745.0,265.3871,265.4811,264.7575,264.8327,7745.0
2021-03-09 11:45:00,281.65,282.15,281.65,281.95,8975.0,264.6823,265.1522,264.6823,264.9642,8975.0
2021-03-09 11:50:00,281.98,282.29,281.83,281.97,7144.0,264.9924,265.2838,264.8515,264.983,7144.0
2021-03-09 11:55:00,281.87,282.16,281.86,282.11,5838.0,264.8891,265.1616,264.8797,265.1146,5838.0
2021-03-09 12:00:00,282.11,282.2,281.98,282.13,18049.0,265.1146,265.1992,264.9924,265.1334,18049.0
2021-03-09 12:05:00,282.2,282.38,282.01,282.02,9711.0,265.1992,265.3683,265.0206,265.03,9711.0
2021-03-09 12:10:00,282.08,282.23,281.85,282.21,8246.0,265.0864,265.2274,264.8703,265.2086,8246.0
2021-03-09 12:15:00,282.25,282.5,281.87,282.01,10917.0,265.2462,265.4811,264.8891,265.0206,10917.0
2021-03-09 12:20:00,281.85,282.07,281.85,282.0,13439.0,264.8703,265.077,264.8703,265.0112,13439.0
2021-03-09 12:25:00,281.88,282.0,281.77,281.77,4724.0,264.8985,265.0112,264.7951,264.7951,4724.0
2021-03-09 12:30:00,281.82,282.0,281.63,281.65,5956.0,264.8421,265.0112,264.6635,264.6823,5956.0
2021-03-09 12:35:00,281.66,281.89,281.32,281.64,5318.0,264.6917,264.9079,264.3722,264.6729,5318.0
2021-03-09 12:40:00,281.56,281.66,281.18,281.18,3712.0,264.5977,264.6917,264.2406,264.2406,3712.0
2021-03-09 12:45:00,281.29,281.29,280.92,281.01,4378.0,264.344,264.344,263.9963,264.0809,4378.0
2021-03-09 12:50:00,280.92,280.96,280.6,280.9,7018.0,263.9963,264.0339,263.6956,263.9775,7018.0
2021-03-09 12:55:00,280.77,280.99,280.36,280.62,8202.0,263.8553,264.0621,263.47,263.7144,8202.0
2021-03-09 13:00:00,280.68,281.02,280.34,281.0,12697.0,263.7708,264.0903,263.4512,264.0715,12697.0
2021-03-09 13:05:00,281.04,281.1,280.72,281.1,8694.0,264.1091,264.1655,263.8083,264.1655,8694.0
2021-03-09 13:10:00,281.04,281.12,280.89,281.0,14301.0,264.1091,264.1842,263.9681,264.0715,14301.0
2021-03-09 13:15:00,281.0,281.14,280.6,280.81,10232.0,264.0715,264.203,263.6956,263.8929,10232.0
2021-03-09 13:20:00,280.73,280.73,280.26,280.36,7523.0,263.8177,263.8177,263.3761,263.47,7523.0
2021-03-09 13:25:00,280.42,280.65,280.19,280.51,8369.0,263.5264,263.7426,263.3103,263.611,8369.0
2021-03-09 13:30:00,280.51,280.77,280.5,280.77,4523.0,263.611,263.8553,263.6016,263.8553,4523.0
2021-03-09 13:35:00,280.77,281.0,280.62,280.89,9473.0,263.8553,264.0715,263.7144,263.9681,9473.0
2021-03-09 13:40:00,280.97,281.52,280.97,281.05,7410.0,264.0433,264.5601,264.0433,264.1185,7410.0
2021-03-09 13:45:00,280.97,281.15,280.86,280.95,5115.0,264.0433,264.2124,263.9399,264.0245,5115.0
2021-03-09 13:50:00,280.91,281.16,280.74,280.78,5213.0,263.9869,264.2218,263.8271,263.8647,5213.0
2021-03-09 13:55:00,280.7,281.25,280.56,281.04,35656.0,263.7895,264.3064,263.658,264.1091,35656.0
2021-03-09 14:00:00,281.04,281.04,280.67,280.67,3477.0,264.1091,264.1091,263.7614,263.7614,3477.0
2021-03-09 14:05:00,280.63,280.65,280.46,280.54,6655.0,263.7238,263.7426,263.564,263.6392,6655.0
2021-03-09 14:10:00,280.56,281.11,280.55,280.68,18086.0,263.658,264.1748,263.6486,263.7708,18086.0
2021-03-09 14:15:00,280.53,280.76,280.26,280.76,28042.0,263.6298,263.8459,263.3761,263.8459,28042.0
2021-03-09 14:20:00,280.69,281.12,280.43,281.04,24034.0,263.7802,264.1842,263.5358,264.1091,24034.0
2021-03-09 14:25:00,281.04,282.11,280.94,282.06,8201.0,264.1091,265.1146,264.0151,265.0676,8201.0
2021-03-09 14:30:00,282.18,282.44,281.58,281.7,15522.0,265.1804,265.4247,264.6165,264.7293,15522.0
2021-03-09 14:35:00,281.68,281.81,281.54,281.68,4834.0,264.7105,264.8327,264.5789,264.7105,4834.0
2021-03-09 14:40:00,281.6,281.81,281.5,281.59,6480.0,264.6353,264.8327,264.5414,264.6259,6480.0
2021-03-09 14:45:00,281.73,281.81,281.46,281.46,6932.0,264.7575,264.8327,264.5038,264.5038,6932.0
2021-03-09 14:50:00,281.5,281.75,281.41,281.41,10676.0,264.5414,264.7763,264.4568,264.4568,10676.0
2021-03-09 14:55:00,281.44,281.75,281.35,281.5,7048.0,264.485,264.7763,264.4004,264.5414,7048.0
2021-03-09 15:00:00,281.55,281.7,281.41,281.51,27600.0,264.5883,264.7293,264.4568,264.5508,27600.0
2021-03-09 15:05:00,281.51,282.08,281.44,281.72,19640.0,264.5508,265.0864,264.485,264.7481,19640.0
2021-03-09 15:10:00,281.79,282.0,281.63,281.76,5219.0,264.8139,265.0112,264.6635,264.7857,5219.0
2021-03-09 15:15:00,281.81,281.81,281.44,281.56,7802.0,264.8327,264.8327,264.485,264.5977,7802.0
2021-03-09 15:20:00,281.55,281.55,281.21,281.49,21066.0,264.5883,264.5883,264.2688,264.532,21066.0
2021-03-09 15:25:00,281.5,281.59,280.81,280.81,59123.0,264.5414,264.6259,263.8929,263.8929,59123.0
2021-03-09 15:30:00,280.91,281.23,280.9,281.0,19324.0,263.9869,264.2876,263.9775,264.0715,19324.0
2021-03-09 15:35:00,281.01,281.7,280.88,281.57,36094.0,264.0809,264.7293,263.9587,264.6071,36094.0
2021-03-09 15:40:00,281.49,281.78,280.93,281.02,22036.0,264.532,264.8045,264.0057,264.0903,22036.0
2021-03-09 15:45:00,281.0,281.04,280.78,280.99,35771.0,264.0715,264.1091,263.8647,264.0621,35771.0
2021-03-09 15:50:00,280.92,280.95,279.8,280.66,50658.0,263.9963,264.0245,262.9438,263.752,50658.0
2021-03-09 15:55:00,280.51,280.54,279.83,280.25,64369.0,263.611,263.6392,262.972,263.3667,64369.0
2021-03-10 09:30:00,281.77,283.26,281.3,282.47,27197.0,264.7951,266.1953,264.3534,265.4529,27197.0
2021-03-10 09:35:00,282.46,283.0,281.88,282.46,11848.0,265.4435,265.951,264.8985,265.4435,11848.0
2021-03-10 09:40:00,282.34,282.57,281.58,282.26,6580.0,265.3307,265.5469,264.6165,265.2556,6580.0
2021-03-10 09:45:00,282.52,282.52,281.57,282.03,9985.0,265.4999,265.4999,264.6071,265.0394,9985.0
2021-03-10 09:50:00,282.04,282.29,281.94,282.18,6835.0,265.0488,265.2838,264.9548,265.1804,6835.0
2021-03-10 09:55:00,282.41,282.64,281.77,282.01,7706.0,265.3965,265.6127,264.7951,265.0206,7706.0
2021-03-10 10:00:00,282.19,282.57,281.79,282.33,15963.0,265.1898,265.5469,264.8139,265.3214,15963.0
2021-03-10 10:05:00,282.34,282.35,281.84,282.06,13841.0,265.3307,265.3401,264.8609,265.0676,13841.0
2021-03-10 10:10:00,282.03,282.57,281.59,282.1,36505.0,265.0394,265.5469,264.6259,265.1052,36505.0
2021-03-10 10:15:00,282.09,283.2,281.96,282.88,9848.0,265.0958,266.1389,264.9736,265.8382,9848.0
2021-03-10 10:20:00,282.81,283.07,282.23,282.49,11128.0,265.7724,266.0168,265.2274,265.4717,11128.0
2021-03-10 10:25:00,282.49,283.1,282.41,282.41,15373.0,265.4717,266.045,265.3965,265.3965,15373.0
2021-03-10 10:30:00,282.48,283.4,282.26,283.4,10710.0,265.4623,266.3269,265.2556,266.3269,10710.0
2021-03-10 10:35:00,283.43,283.99,283.3,283.4,5240.0,266.3551,266.8813,266.2329,266.3269,5240.0
2021-03-10 10:40:00,283.24,283.7,283.24,283.62,6700.0,266.1765,266.6088,266.1765,266.5336,6700.0
2021-03-10 10:45:00,283.54,284.18,283.48,283.74,10506.0,266.4585,267.0599,266.4021,266.6464,10506.0
2021-03-10 10:50:00,283.69,283.69,281.67,282.12,12966.0,266.5994,266.5994,264.7011,265.124,12966.0
2021-03-10 10:55:00,282.12,282.38,281.93,281.95,9179.0,265.124,265.3683,264.9454,264.9642,9179.0
2021-03-10 11:00:00,282.07,282.41,281.87,282.28,7043.0,265.077,265.3965,264.8891,265.2744,7043.0
2021-03-10 11:05:00,282.29,282.75,281.97,282.75,4721.0,265.2838,265.716,264.983,265.716,4721.0
2021-03-10 11:10:00,282.59,282.81,282.33,282.72,3557.0,265.5657,265.7724,265.3214,265.6879,3557.0
2021-03-10 11:15:00,282.68,282.78,281.96,282.02,5311.0,265.6503,265.7442,264.9736,265.03,5311.0
2021-03-10 11:20:00,282.01,282.09,281.67,281.85,5167.0,265.0206,265.0958,264.7011,264.8703,5167.0
2021-03-10 11:25:00,281.94,282.05,281.75,281.75,6022.0,264.9548,265.0582,264.7763,264.7763,6022.0
2021-03-10 11:30:00,281.85,282.0,281.59,281.94,4117.0,264.8703,265.0112,264.6259,264.9548,4117.0
2021-03-10 11:35:00,281.86,281.86,281.62,281.62,824.0,264.8797,264.8797,264.6541,264.6541,824.0
2021-03-10 11:40:00,281.88,282.26,281.79,281.98,6449.0,264.8985,265.2556,264.8139,264.9924,6449.0
2021-03-10 11:45:00,281.93,282.24,281.77,282.19,4481.0,264.9454,265.2368,264.7951,265.1898,4481.0
2021-03-10 11:50:00,282.07,282.57,282.04,282.55,11074.0,265.077,265.5469,265.0488,265.5281,11074.0
2021-03-10 11:55:00,282.6,282.85,282.3,282.48,8436.0,265.5751,265.81,265.2932,265.4623,8436.0
2021-03-10 12:00:00,282.46,282.74,282.42,282.59,13827.0,265.4435,265.7067,265.4059,265.5657,13827.0
2021-03-10 12:05:00,282.5,282.6,282.23,282.31,36541.0,265.4811,265.5751,265.2274,265.3026,36541.0
2021-03-10 12:10:00,282.29,283.11,282.28,283.0,8371.0,265.2838,266.0544,265.2744,265.951,8371.0
2021-03-10 12:15:00,282.98,283.0,282.58,282.59,5734.0,265.9322,265.951,265.5563,265.5657,5734.0
2021-03-10 12:20:00,282.72,283.17,282.62,283.05,9528.0,265.6879,266.1107,265.5939,265.998,9528.0
2021-03-10 12:25:00,283.06,283.06,282.59,282.73,3520.0,266.0074,266.0074,265.5657,265.6973,3520.0
2021-03-10 12:30:00,282.89,283.11,282.72,282.81,4655.0,265.8476,266.0544,265.6879,265.7724,4655.0
2021-03-10 12:35:00,282.9,283.2,282.89,282.98,5598.0,265.857,266.1389,265.8476,265.9322,5598.0
2021-03-10 12:40:00,283.03,283.86,283.03,283.81,2581.0,265.9792,266.7592,265.9792,266.7122,2581.0
2021-03-10 12:45:00,284.0,284.53,283.85,284.05,6703.0,266.8907,267.3888,266.7498,266.9377,6703.0
2021-03-10 12:50:00,284.1,284.1,283.61,283.71,1415.0,266.9847,266.9847,266.5242,266.6182,1415.0
2021-03-10 12:55:00,283.67,283.74,283.33,283.4,29826.0,266.5806,266.6464,266.2611,266.3269,29826.0
2021-03-10 13:00:00,283.5,283.93,283.1,283.62,28944.0,266.4209,266.825,266.045,266.5336,28944.0
2021-03-10 13:05:00,283.76,285.0,283.6,284.82,7203.0,266.6652,267.8305,266.5148,267.6613,7203.0
2021-03-10 13:10:00,284.82,284.82,284.07,284.09,4359.0,267.6613,267.6613,266.9565,266.9753,4359.0
2021-03-10 13:15:00,284.23,284.85,283.92,284.84,20980.0,267.1069,267.6895,266.8156,267.6801,20980.0
2021-03-10 13:20:00,284.48,284.99,284.48,284.87,2441.0,267.3418,267.8211,267.3418,267.7083,2441.0
2021-03-10 13:25:00,284.88,285.03,284.78,284.84,3247.0,267.7177,267.8587,267.6238,267.6801,3247.0
2021-03-10 13:30:00,284.85,285.32,284.84,285.13,9290.0,267.6895,268.1312,267.6801,267.9527,9290.0
2021-03-10 13:35:00,285.12,285.17,284.64,285.04,2285.0,267.9433,267.9903,267.4922,267.8681,2285.0
2021-03-10 13:40:00,285.12,285.12,284.59,284.61,4653.0,267.9433,267.9433,267.4452,267.464,4653.0
2021-03-10 13:45:00,284.58,284.86,284.5,284.86,2540.0,267.4358,267.6989,267.3606,267.6989,2540.0
2021-03-10 13:50:00,284.82,285.01,284.7,285.01,1007.0,267.6613,267.8399,267.5486,267.8399,1007.0
2021-03-10 13:55:00,284.88,285.09,284.77,285.02,2403.0,267.7177,267.9151,267.6144,267.8493,2403.0
2021-03-10 14:00:00,284.91,285.17,284.56,285.12,5428.0,267.7459,267.9903,267.417,267.9433,5428.0
2021-03-10 14:05:00,285.15,285.22,284.83,284.96,6279.0,267.9715,268.0372,267.6707,267.7929,6279.0
2021-03-10 14:10:00,285.01,285.31,284.96,285.2,21582.0,267.8399,268.1218,267.7929,268.0185,21582.0
2021-03-10 14:15:00,285.37,285.63,285.15,285.18,7186.0,268.1782,268.4225,267.9715,267.9997,7186.0
2021-03-10 14:20:00,285.23,285.31,285.04,285.31,4055.0,268.0466,268.1218,267.8681,268.1218,4055.0
2021-03-10 14:25:00,285.32,285.55,285.17,285.25,14167.0,268.1312,268.3474,267.9903,268.0654,14167.0
2021-03-10 14:30:00,285.25,285.34,285.06,285.19,7882.0,268.0654,268.15,267.8869,268.0091,7882.0
2021-03-10 14:35:00,285.13,285.46,285.06,285.25,19399.0,267.9527,268.2628,267.8869,268.0654,19399.0
2021-03-10 14:40:00,285.17,285.66,285.17,285.48,6719.0,267.9903,268.4507,267.9903,268.2816,6719.0
2021-03-10 14:45:00,285.48,285.86,285.42,285.79,32982.0,268.2816,268.6387,268.2252,268.5729,32982.0
2021-03-10 14:50:00,285.73,285.73,285.3,285.35,15098.0,268.5165,268.5165,268.1124,268.1594,15098.0
2021-03-10 14:55:00,285.38,285.57,285.28,285.57,10974.0,268.1876,268.3662,268.0936,268.3662,10974.0
2021-03-10 15:00:00,285.65,285.68,285.31,285.42,13148.0,268.4413,268.4695,268.1218,268.2252,13148.0
2021-03-10 15:05:00,285.41,285.87,285.36,285.87,20967.0,268.2158,268.6481,268.1688,268.6481,20967.0
2021-03-10 15:10:00,285.87,286.2,285.83,285.99,15134.0,268.6481,268.9582,268.6105,268.7609,15134.0
2021-03-10 15:15:00,286.03,286.5,285.86,286.43,16954.0,268.7984,269.2401,268.6387,269.1744,16954.0
2021-03-10 15:20:00,286.42,286.59,286.18,286.42,26642.0,269.165,269.3247,268.9394,269.165,26642.0
2021-03-10 15:25:00,286.37,286.37,285.63,285.73,13209.0,269.118,269.118,268.4225,268.5165,13209.0
2021-03-10 15:30:00,285.56,285.56,285.04,285.08,25478.0,268.3568,268.3568,267.8681,267.9057,25478.0
2021-03-10 15:35:00,284.99,285.3,284.88,284.88,20731.0,267.8211,268.1124,267.7177,267.7177,20731.0
2021-03-10 15:40:00,284.78,284.88,284.46,284.68,22618.0,267.6238,267.7177,267.323,267.5298,22618.0
2021-03-10 15:45:00,284.71,284.95,284.25,284.95,25100.0,267.558,267.7835,267.1257,267.7835,25100.0
2021-03-10 15:50:00,284.9,284.95,284.4,284.45,39989.0,267.7365,267.7835,267.2666,267.3136,39989.0
2021-03-10 15:55:00,284.36,285.37,284.36,285.25,104125.0,267.2291,268.1782,267.2291,268.0654,104125.0
2021-03-11 09:30:00,289.45,289.98,287.73,287.75,62506.0,272.0124,272.5105,270.396,270.4148,62506.0
2021-03-11 09:35:00,287.67,288.44,287.34,288.42,13663.0,270.3396,271.0633,270.0295,271.0445,13663.0
2021-03-11 09:40:00,288.69,290.21,288.31,288.31,27313.0,271.2982,272.7266,270.9411,270.9411,27313.0
2021-03-11 09:45:00,287.94,289.06,287.89,289.06,2570.0,270.5934,271.6459,270.5464,271.6459,2570.0
2021-03-11 09:50:00,289.06,290.1,289.06,289.87,11676.0,271.6459,272.6233,271.6459,272.4071,11676.0
2021-03-11 09:55:00,289.81,290.45,289.63,290.05,10872.0,272.3507,272.9522,272.1816,272.5763,10872.0
2021-03-11 10:00:00,289.93,289.96,289.34,289.96,12782.0,272.4635,272.4917,271.909,272.4917,12782.0
2021-03-11 10:05:00,289.7,290.27,289.64,290.27,8961.0,272.2474,272.783,272.191,272.783,8961.0
2021-03-11 10:10:00,290.23,290.32,289.89,290.09,9061.0,272.7454,272.83,272.4259,272.6139,9061.0
2021-03-11 10:15:00,290.07,290.46,289.54,290.07,15587.0,272.5951,272.9616,272.097,272.5951,15587.0
2021-03-11 10:20:00,289.98,290.29,289.6,289.86,10356.0,272.5105,272.8018,272.1534,272.3977,10356.0
2021-03-11 10:25:00,289.7,290.04,289.56,289.94,8505.0,272.2474,272.5669,272.1158,272.4729,8505.0
2021-03-11 10:30:00,290.04,290.52,289.98,290.14,13443.0,272.5669,273.018,272.5105,272.6608,13443.0
2021-03-11 10:35:00,290.22,290.3,289.88,290.25,18017.0,272.736,272.8112,272.4165,272.7642,18017.0
2021-03-11 10:40:00,290.25,291.63,290.18,291.63,10004.0,272.7642,274.0611,272.6984,274.0611,10004.0
2021-03-11 10:45:00,291.4,291.92,291.0,291.6,31016.0,273.8449,274.3336,273.469,274.0329,31016.0
2021-03-11 10:50:00,291.73,292.1,291.65,292.1,22024.0,274.1551,274.5028,274.0799,274.5028,22024.0
2021-03-11 10:55:00,292.0,292.19,291.72,292.11,20782.0,274.4088,274.5873,274.1457,274.5122,20782.0
2021-03-11 11:00:00,292.12,292.31,290.78,290.97,27174.0,274.5216,274.7001,273.2623,273.4408,27174.0
2021-03-11 11:05:00,290.83,291.56,290.83,291.56,5716.0,273.3093,273.9953,273.3093,273.9953,5716.0
2021-03-11 11:10:00,291.51,292.23,291.26,291.96,15420.0,273.9483,274.6249,273.7134,274.3712,15420.0
2021-03-11 11:15:00,291.96,292.31,291.92,292.27,11200.0,274.3712,274.7001,274.3336,274.6625,11200.0
2021-03-11 11:20:00,292.29,292.58,292.09,292.47,24133.0,274.6813,274.9539,274.4934,274.8505,24133.0
2021-03-11 11:25:00,292.43,292.8,292.34,292.49,25698.0,274.8129,275.1606,274.7283,274.8693,25698.0
2021-03-11 11:30:00,292.46,292.49,291.88,292.49,7127.0,274.8411,274.8693,274.296,274.8693,7127.0
2021-03-11 11:35:00,292.47,292.53,292.25,292.32,6351.0,274.8505,274.9069,274.6437,274.7095,6351.0
2021-03-11 11:40:00,292.33,292.33,291.88,292.07,7245.0,274.7189,274.7189,274.296,274.4746,7245.0
2021-03-11 11:45:00,292.0,292.08,291.79,292.0,5648.0,274.4088,274.484,274.2114,274.4088,5648.0
2021-03-11 11:50:00,291.98,292.21,291.96,291.99,5087.0,274.39,274.6061,274.3712,274.3994,5087.0
2021-03-11 11:55:00,292.09,292.23,291.95,292.05,5904.0,274.4934,274.6249,274.3618,274.4558,5904.0
2021-03-11 12:00:00,292.13,292.29,291.89,291.9,13182.0,274.531,274.6813,274.3054,274.3148,13182.0
2021-03-11 12:05:00,291.94,292.03,291.56,291.73,2520.0,274.3524,274.437,273.9953,274.1551,2520.0
2021-03-11 12:10:00,291.63,291.64,291.09,291.5,4408.0,274.0611,274.0705,273.5536,273.9389,4408.0
2021-03-11 12:15:00,291.5,291.66,291.47,291.66,6306.0,273.9389,274.0893,273.9107,274.0893,6306.0
2021-03-11 12:20:00,291.67,291.77,291.51,291.7,3926.0,274.0987,274.1926,273.9483,274.1269,3926.0
2021-03-11 12:25:00,291.7,291.96,291.54,291.84,5472.0,274.1269,274.3712,273.9765,274.2584,5472.0
2021-03-11 12:30:00,291.74,291.91,291.59,291.8,2585.0,274.1645,274.3242,274.0235,274.2208,2585.0
2021-03-11 12:35:00,291.71,292.0,291.46,291.78,11285.0,274.1363,274.4088,273.9013,274.202,11285.0
2021-03-11 12:40:00,291.67,292.0,291.1,291.95,14865.0,274.0987,274.4088,273.563,274.3618,14865.0
2021-03-11 12:45:00,291.95,292.24,291.92,292.03,2553.0,274.3618,274.6343,274.3336,274.437,2553.0
2021-03-11 12:50:00,292.12,292.14,291.92,291.92,6818.0,274.5216,274.5404,274.3336,274.3336,6818.0
2021-03-11 12:55:00,291.92,292.19,291.58,292.19,11497.0,274.3336,274.5873,274.0141,274.5873,11497.0
2021-03-11 13:00:00,292.21,292.47,292.19,292.36,3678.0,274.6061,274.8505,274.5873,274.7471,3678.0
2021-03-11 13:05:00,292.55,292.71,292.15,292.15,4565.0,274.9257,275.076,274.5498,274.5498,4565.0
2021-03-11 13:10:00,292.08,292.5,292.01,292.32,4115.0,274.484,274.8787,274.4182,274.7095,4115.0
2021-03-11 13:15:00,292.26,292.78,292.2,292.25,8450.0,274.6531,275.1418,274.5967,274.6437,8450.0
2021-03-11 13:20:00,292.21,292.22,291.42,291.5,3010.0,274.6061,274.6155,273.8637,273.9389,3010.0
2021-03-11 13:25:00,291.6,291.8,291.33,291.47,37781.0,274.0329,274.2208,273.7792,273.9107,37781.0
2021-03-11 13:30:00,291.5,291.97,291.47,291.69,8074.0,273.9389,274.3806,273.9107,274.1175,8074.0
2021-03-11 13:35:00,291.67,291.76,291.49,291.71,7781.0,274.0987,274.1833,273.9295,274.1363,7781.0
2021-03-11 13:40:00,291.92,292.0,291.42,291.72,23649.0,274.3336,274.4088,273.8637,274.1457,23649.0
2021-03-11 13:45:00,291.82,291.91,291.66,291.79,4398.0,274.2396,274.3242,274.0893,274.2114,4398.0
2021-03-11 13:50:00,291.79,292.16,291.7,292.04,9008.0,274.2114,274.5592,274.1269,274.4464,9008.0
2021-03-11 13:55:00,291.87,292.02,291.65,291.71,8787.0,274.2866,274.4276,274.0799,274.1363,8787.0
2021-03-11 14:00:00,291.84,292.3,291.83,292.3,2693.0,274.2584,274.6907,274.249,274.6907,2693.0
2021-03-11 14:05:00,292.28,292.49,292.13,292.21,7480.0,274.6719,274.8693,274.531,274.6061,7480.0
2021-03-11 14:10:00,292.21,292.28,292.07,292.16,6306.0,274.6061,274.6719,274.4746,274.5592,6306.0
2021-03-11 14:15:00,292.1,292.4,292.1,292.16,8070.0,274.5028,274.7847,274.5028,274.5592,8070.0
2021-03-11 14:20:00,292.24,292.7,291.75,292.46,35016.0,274.6343,275.0666,274.1739,274.8411,35016.0
2021-03-11 14:25:00,292.46,293.59,292.42,293.16,22529.0,274.8411,275.903,274.8035,275.4989,22529.0
2021-03-11 14:30:00,293.01,293.06,292.59,293.03,8699.0,275.3579,275.4049,274.9632,275.3767,8699.0
2021-03-11 14:35:00,292.95,293.05,292.0,293.01,39783.0,275.3016,275.3955,274.4088,275.3579,39783.0
2021-03-11 14:40:00,292.93,293.15,292.53,292.55,5726.0,275.2828,275.4895,274.9069,274.9257,5726.0
2021-03-11 14:45:00,292.65,292.65,291.34,291.34,4374.0,275.0196,275.0196,273.7886,273.7886,4374.0
2021-03-11 14:50:00,291.31,291.64,291.24,291.64,8961.0,273.7604,274.0705,273.6946,274.0705,8961.0
2021-03-11 14:55:00,291.5,291.65,291.24,291.24,12101.0,273.9389,274.0799,273.6946,273.6946,12101.0
2021-03-11 15:00:00,291.37,291.68,291.12,291.53,13127.0,273.8167,274.1081,273.5818,273.9671,13127.0
2021-03-11 15:05:00,291.53,291.59,291.19,291.4,6212.0,273.9671,274.0235,273.6476,273.8449,6212.0
2021-03-11 15:10:00,291.38,291.4,290.89,291.02,5947.0,273.8261,273.8449,273.3657,273.4878,5947.0
2021-03-11 15:15:00,290.98,291.42,290.79,291.41,7959.0,273.4502,273.8637,273.2717,273.8543,7959.0
2021-03-11 15:20:00,291.27,291.52,291.1,291.33,24019.0,273.7228,273.9577,273.563,273.7792,24019.0
2021-03-11 15:25:00,291.37,292.01,291.37,291.99,12463.0,273.8167,274.4182,273.8167,274.3994,12463.0
2021-03-11 15:30:00,291.92,292.1,291.83,292.07,19475.0,274.3336,274.5028,274.249,274.4746,19475.0
2021-03-11 15:35:00,292.06,292.06,291.81,291.93,9650.0,274.4652,274.4652,274.2302,274.343,9650.0
2021-03-11 15:40:00,291.84,292.02,291.42,291.69,14634.0,274.2584,274.4276,273.8637,274.1175,14634.0
2021-03-11 15:45:00,291.73,292.07,291.64,292.01,15669.0,274.1551,274.4746,274.0705,274.4182,15669.0
2021-03-11 15:50:00,291.9,292.11,291.72,291.93,44602.0,274.3148,274.5122,274.1457,274.343,44602.0
2021-03-11 15:55:00,291.89,291.92,291.37,291.83,77738.0,274.3054,274.3336,273.8167,274.249,77738.0
2021-03-12 09:30:00,292.55,294.06,291.84,291.93,40984.0,274.9257,276.3447,274.2584,274.343,40984.0
2021-03-12 09:35:00,292.09,293.06,291.68,292.85,9552.0,274.4934,275.4049,274.1081,275.2076,9552.0
2021-03-12 09:40:00,292.73,293.37,292.16,292.42,12086.0,275.0948,275.6963,274.5592,274.8035,12086.0
2021-03-12 09:45:00,292.43,292.78,291.8,292.68,4336.0,274.8129,275.1418,274.2208,275.0478,4336.0
2021-03-12 09:50:00,292.55,292.55,291.88,292.44,12151.0,274.9257,274.9257,274.296,274.8223,12151.0
2021-03-12 09:55:00,292.44,293.31,292.04,292.93,42593.0,274.8223,275.6399,274.4464,275.2828,42593.0
2021-03-12 10:00:00,292.94,293.18,291.92,292.25,7854.0,275.2922,275.5177,274.3336,274.6437,7854.0
2021-03-12 10:05:00,292.28,292.35,291.53,291.99,4687.0,274.6719,274.7377,273.9671,274.3994,4687.0
2021-03-12 10:10:00,292.03,292.51,291.72,292.1,21160.0,274.437,274.8881,274.1457,274.5028,21160.0
2021-03-12 10:15:00,292.02,292.81,291.98,292.68,10096.0,274.4276,275.17,274.39,275.0478,10096.0
2021-03-12 10:20:00,292.38,292.38,292.08,292.2,3024.0,274.7659,274.7659,274.484,274.5967,3024.0
2021-03-12 10:25:00,292.19,292.45,291.94,292.31,10630.0,274.5873,274.8317,274.3524,274.7001,10630.0
2021-03-12 10:30:00,292.2,292.95,292.11,292.5,10311.0,274.5967,275.3016,274.5122,274.8787,10311.0
2021-03-12 10:35:00,292.53,292.57,291.89,292.32,11834.0,274.9069,274.9445,274.3054,274.7095,11834.0
2021-03-12 10:40:00,292.2,292.34,291.97,292.24,5493.0,274.5967,274.7283,274.3806,274.6343,5493.0
2021-03-12 10:45:00,292.2,292.24,291.94,292.01,7087.0,274.5967,274.6343,274.3524,274.4182,7087.0
2021-03-12 10:50:00,291.84,291.84,291.17,291.18,5857.0,274.2584,274.2584,273.6288,273.6382,5857.0
2021-03-12 10:55:00,291.1,291.2,290.08,290.91,7211.0,273.563,273.657,272.6045,273.3845,7211.0
2021-03-12 11:00:00,290.65,290.74,289.9,289.9,6262.0,273.1401,273.2247,272.4353,272.4353,6262.0
2021-03-12 11:05:00,290.1,290.57,289.99,290.06,6373.0,272.6233,273.0649,272.5199,272.5857,6373.0
2021-03-12 11:10:00,290.04,290.31,290.0,290.18,4356.0,272.5669,272.8206,272.5293,272.6984,4356.0
2021-03-12 11:15:00,290.18,290.57,290.12,290.29,6795.0,272.6984,273.0649,272.6421,272.8018,6795.0
2021-03-12 11:20:00,290.0,290.6,290.0,290.49,5100.0,272.5293,273.0931,272.5293,272.9898,5100.0
2021-03-12 11:25:00,290.62,290.86,290.56,290.56,2920.0,273.1119,273.3375,273.0555,273.0555,2920.0
2021-03-12 11:30:00,290.8,290.85,290.46,290.58,1500.0,273.2811,273.3281,272.9616,273.0743,1500.0
2021-03-12 11:35:00,290.68,290.71,290.28,290.33,3732.0,273.1683,273.1965,272.7924,272.8394,3732.0
2021-03-12 11:40:00,290.24,290.78,290.24,290.6,2635.0,272.7548,273.2623,272.7548,273.0931,2635.0
2021-03-12 11:45:00,290.82,290.94,290.62,290.72,3559.0,273.2999,273.4127,273.1119,273.2059,3559.0
2021-03-12 11:50:00,290.72,290.8,290.49,290.55,2880.0,273.2059,273.2811,272.9898,273.0461,2880.0
2021-03-12 11:55:00,290.55,290.55,290.03,290.34,28045.0,273.0461,273.0461,272.5575,272.8488,28045.0
2021-03-12 12:00:00,290.19,290.57,289.99,290.39,6863.0,272.7078,273.0649,272.5199,272.8958,6863.0
2021-03-12 12:05:00,290.25,290.54,290.25,290.44,2000.0,272.7642,273.0367,272.7642,272.9428,2000.0
2021-03-12 12:10:00,290.35,290.6,290.3,290.48,3316.0,272.8582,273.0931,272.8112,272.9804,3316.0
2021-03-12 12:15:00,290.58,290.75,290.43,290.51,3795.0,273.0743,273.2341,272.9334,273.0086,3795.0
2021-03-12 12:20:00,290.66,290.86,290.57,290.57,3976.0,273.1495,273.3375,273.0649,273.0649,3976.0
2021-03-12 12:25:00,290.67,290.76,290.33,290.34,2921.0,273.1589,273.2435,272.8394,272.8488,2921.0
2021-03-12 12:30:00,290.49,290.76,290.48,290.65,1641.0,272.9898,273.2435,272.9804,273.1401,1641.0
2021-03-12 12:35:00,290.8,290.8,290.48,290.48,1823.0,273.2811,273.2811,272.9804,272.9804,1823.0
2021-03-12 12:40:00,290.47,290.47,290.05,290.26,3284.0,272.971,272.971,272.5763,272.7736,3284.0
2021-03-12 12:45:00,290.21,290.27,290.0,290.0,1593.0,272.7266,272.783,272.5293,272.5293,1593.0
2021-03-12 12:50:00,289.81,289.81,289.24,289.52,3285.0,272.3507,272.3507,271.8151,272.0782,3285.0
2021-03-12 12:55:00,289.59,290.02,289.38,289.53,3912.0,272.144,272.5481,271.9466,272.0876,3912.0
2021-03-12 13:00:00,289.43,289.89,289.42,289.6,3545.0,271.9936,272.4259,271.9842,272.1534,3545.0
2021-03-12 13:05:00,289.71,289.97,289.57,289.57,2803.0,272.2568,272.5011,272.1252,272.1252,2803.0
2021-03-12 13:10:00,289.59,289.87,289.56,289.87,2795.0,272.144,272.4071,272.1158,272.4071,2795.0
2021-03-12 13:15:00,289.91,289.91,289.69,289.72,5347.0,272.4447,272.4447,272.238,272.2661,5347.0
2021-03-12 13:20:00,289.72,289.8,289.7,289.79,1991.0,272.2661,272.3413,272.2474,272.3319,1991.0
2021-03-12 13:25:00,289.88,290.3,289.88,290.3,2608.0,272.4165,272.8112,272.4165,272.8112,2608.0
2021-03-12 13:30:00,290.3,290.4,290.12,290.12,1869.0,272.8112,272.9052,272.6421,272.6421,1869.0
2021-03-12 13:35:00,290.12,290.53,290.03,290.53,2951.0,272.6421,273.0274,272.5575,273.0274,2951.0
2021-03-12 13:40:00,290.51,290.81,290.48,290.5,3086.0,273.0086,273.2905,272.9804,272.9992,3086.0
2021-03-12 13:45:00,290.67,290.67,290.1,290.24,3753.0,273.1589,273.1589,272.6233,272.7548,3753.0
2021-03-12 13:50:00,290.21,290.36,290.15,290.16,2288.0,272.7266,272.8676,272.6702,272.6796,2288.0
2021-03-12 13:55:00,290.17,290.25,290.06,290.06,2300.0,272.689,272.7642,272.5857,272.5857,2300.0
2021-03-12 14:00:00,290.07,290.35,289.89,289.91,3241.0,272.5951,272.8582,272.4259,272.4447,3241.0
2021-03-12 14:05:00,290.12,290.24,289.92,290.0,5844.0,272.6421,272.7548,272.4541,272.5293,5844.0
2021-03-12 14:10:00,289.99,290.2,289.82,290.2,6661.0,272.5199,272.7172,272.3601,272.7172,6661.0
2021-03-12 14:15:00,290.18,290.18,289.85,290.06,4636.0,272.6984,272.6984,272.3883,272.5857,4636.0
2021-03-12 14:20:00,289.93,290.01,289.83,289.97,2302.0,272.4635,272.5387,272.3695,272.5011,2302.0
2021-03-12 14:25:00,289.95,290.15,289.81,289.81,4652.0,272.4823,272.6702,272.3507,272.3507,4652.0
2021-03-12 14:30:00,289.87,290.02,289.77,289.91,3335.0,272.4071,272.5481,272.3131,272.4447,3335.0
2021-03-12 14:35:00,289.95,289.95,289.62,289.63,3622.0,272.4823,272.4823,272.1722,272.1816,3622.0
2021-03-12 14:40:00,289.66,289.94,289.55,289.94,1858.0,272.2098,272.4729,272.1064,272.4729,1858.0
2021-03-12 14:45:00,289.98,290.02,289.74,289.82,3246.0,272.5105,272.5481,272.2849,272.3601,3246.0
2021-03-12 14:50:00,289.83,290.05,289.83,289.9,4134.0,272.3695,272.5763,272.3695,272.4353,4134.0
2021-03-12 14:55:00,289.81,289.86,289.59,289.67,3359.0,272.3507,272.3977,272.144,272.2192,3359.0
2021-03-12 15:00:00,289.69,289.69,289.29,289.4,4669.0,272.238,272.238,271.8621,271.9654,4669.0
2021-03-12 15:05:00,289.47,289.52,289.15,289.2,5653.0,272.0312,272.0782,271.7305,271.7775,5653.0
2021-03-12 15:10:00,289.2,289.28,288.86,289.19,7167.0,271.7775,271.8527,271.458,271.7681,7167.0
2021-03-12 15:15:00,289.25,289.35,289.09,289.23,6065.0,271.8245,271.9184,271.6741,271.8057,6065.0
2021-03-12 15:20:00,289.26,289.37,289.12,289.18,9199.0,271.8339,271.9372,271.7023,271.7587,9199.0
2021-03-12 15:25:00,289.26,289.58,289.15,289.58,12965.0,271.8339,272.1346,271.7305,272.1346,12965.0
2021-03-12 15:30:00,289.62,289.75,289.46,289.61,7729.0,272.1722,272.2943,272.0218,272.1628,7729.0
2021-03-12 15:35:00,289.62,289.93,289.44,289.9,13049.0,272.1722,272.4635,272.003,272.4353,13049.0
2021-03-12 15:40:00,289.93,290.73,289.88,290.51,13098.0,272.4635,273.2153,272.4165,273.0086,13098.0
2021-03-12 15:45:00,290.53,290.56,289.82,289.82,44388.0,273.0274,273.0555,272.3601,272.3601,44388.0
2021-03-12 15:50:00,289.8,290.02,289.72,289.84,17891.0,272.3413,272.5481,272.2661,272.3789,17891.0
2021-03-12 15:55:00,289.87,289.95,289.13,289.21,52175.0,272.4071,272.4823,271.7117,271.7869,52175.0
2021-03-15 09:30:00,289.34,291.0,289.34,290.44,24605.0,271.909,273.469,271.909,272.9428,24605.0
2021-03-15 09:35:00,290.01,290.91,289.5,289.85,7549.0,272.5387,273.3845,272.0594,272.3883,7549.0
2021-03-15 09:40:00,289.87,289.87,288.82,289.46,6573.0,272.4071,272.4071,271.4204,272.0218,6573.0
2021-03-15 09:45:00,289.56,289.74,288.32,288.32,9301.0,272.1158,272.2849,270.9505,270.9505,9301.0
2021-03-15 09:50:00,288.18,288.48,287.85,288.09,6687.0,270.8189,271.1009,270.5088,270.7343,6687.0
2021-03-15 09:55:00,288.13,288.54,287.1,287.1,8646.0,270.7719,271.1572,269.804,269.804,8646.0
2021-03-15 10:00:00,287.09,287.77,286.98,287.76,11827.0,269.7946,270.4336,269.6912,270.4242,11827.0
2021-03-15 10:05:00,287.79,288.51,287.46,288.5,16110.0,270.4524,271.129,270.1423,271.1196,16110.0
2021-03-15 10:10:00,288.64,289.32,288.5,289.05,24064.0,271.2512,271.8902,271.1196,271.6365,24064.0
2021-03-15 10:15:00,289.13,289.55,288.36,288.85,21465.0,271.7117,272.1064,270.9881,271.4486,21465.0
2021-03-15 10:20:00,288.9,289.28,288.84,289.1,14758.0,271.4955,271.8527,271.4392,271.6835,14758.0
2021-03-15 10:25:00,289.09,290.18,289.06,289.88,34212.0,271.6741,272.6984,271.6459,272.4165,34212.0
2021-03-15 10:30:00,289.92,290.17,289.54,290.17,21698.0,272.4541,272.689,272.097,272.689,21698.0
2021-03-15 10:35:00,290.1,290.23,289.87,290.0,9629.0,272.6233,272.7454,272.4071,272.5293,9629.0
2021-03-15 10:40:00,289.93,290.04,289.84,289.98,12803.0,272.4635,272.5669,272.3789,272.5105,12803.0
2021-03-15 10:45:00,290.02,290.2,289.78,289.96,20597.0,272.5481,272.7172,272.3225,272.4917,20597.0
2021-03-15 10:50:00,289.96,290.1,289.9,290.03,9356.0,272.4917,272.6233,272.4353,272.5575,9356.0
2021-03-15 10:55:00,290.07,290.07,289.88,289.99,8637.0,272.5951,272.5951,272.4165,272.5199,8637.0
2021-03-15 11:00:00,289.97,290.25,289.88,290.25,7590.0,272.5011,272.7642,272.4165,272.7642,7590.0
2021-03-15 11:05:00,290.12,290.21,289.9,290.05,7870.0,272.6421,272.7266,272.4353,272.5763,7870.0
2021-03-15 11:10:00,289.98,290.05,289.88,289.96,9504.0,272.5105,272.5763,272.4165,272.4917,9504.0
2021-03-15 11:15:00,289.99,290.16,289.67,290.13,35462.0,272.5199,272.6796,272.2192,272.6514,35462.0
2021-03-15 11:20:00,290.18,290.2,289.99,290.17,3591.0,272.6984,272.7172,272.5199,272.689,3591.0
2021-03-15 11:25:00,290.13,290.21,288.81,288.91,24471.0,272.6514,272.7266,271.411,271.5049,24471.0
2021-03-15 11:30:00,288.88,289.11,288.58,288.89,6664.0,271.4768,271.6929,271.1948,271.4862,6664.0
2021-03-15 11:35:00,288.8,288.82,288.35,288.45,2388.0,271.4016,271.4204,270.9787,271.0727,2388.0
2021-03-15 11:40:00,288.37,289.59,288.37,289.35,6280.0,270.9975,272.144,270.9975,271.9184,6280.0
2021-03-15 11:45:00,289.21,289.47,289.21,289.38,5106.0,271.7869,272.0312,271.7869,271.9466,5106.0
2021-03-15 11:50:00,289.28,289.83,289.27,289.83,4439.0,271.8527,272.3695,271.8433,272.3695,4439.0
2021-03-15 11:55:00,289.8,289.81,289.3,289.61,20127.0,272.3413,272.3507,271.8715,272.1628,20127.0
2021-03-15 12:00:00,289.65,289.65,288.81,288.81,5676.0,272.2004,272.2004,271.411,271.411,5676.0
2021-03-15 12:05:00,288.61,289.17,288.61,288.86,7193.0,271.223,271.7493,271.223,271.458,7193.0
2021-03-15 12:10:00,289.0,289.01,288.58,288.72,10403.0,271.5895,271.5989,271.1948,271.3264,10403.0
2021-03-15 12:15:00,288.8,289.11,288.8,289.11,1965.0,271.4016,271.6929,271.4016,271.6929,1965.0
2021-03-15 12:20:00,289.14,289.14,288.55,288.74,6326.0,271.7211,271.7211,271.1666,271.3452,6326.0
2021-03-15 12:25:00,288.75,288.89,288.5,288.52,4435.0,271.3546,271.4862,271.1196,271.1384,4435.0
2021-03-15 12:30:00,288.5,288.65,288.01,288.3,20757.0,271.1196,271.2606,270.6592,270.9317,20757.0
2021-03-15 12:35:00,288.18,289.11,288.18,289.11,4326.0,270.8189,271.6929,270.8189,271.6929,4326.0
2021-03-15 12:40:00,289.02,289.02,287.97,288.77,7233.0,271.6083,271.6083,270.6216,271.3734,7233.0
2021-03-15 12:45:00,288.65,288.68,287.93,288.11,11306.0,271.2606,271.2888,270.584,270.7531,11306.0
2021-03-15 12:50:00,288.13,288.28,287.35,287.48,13218.0,270.7719,270.9129,270.0389,270.1611,13218.0
2021-03-15 12:55:00,287.5,287.72,287.35,287.72,10738.0,270.1799,270.3866,270.0389,270.3866,10738.0
2021-03-15 13:00:00,287.72,288.39,287.71,288.04,4326.0,270.3866,271.0163,270.3772,270.6874,4326.0
2021-03-15 13:05:00,288.1,288.32,287.96,288.1,4356.0,270.7437,270.9505,270.6122,270.7437,4356.0
2021-03-15 13:10:00,288.0,288.16,287.87,288.12,3719.0,270.6498,270.8001,270.5276,270.7625,3719.0
2021-03-15 13:15:00,288.03,288.03,287.78,287.86,4471.0,270.678,270.678,270.443,270.5182,4471.0
2021-03-15 13:20:00,287.89,287.95,287.47,287.69,5818.0,270.5464,270.6028,270.1517,270.3584,5818.0
2021-03-15 13:25:00,287.63,287.71,287.55,287.7,1800.0,270.3021,270.3772,270.2269,270.3678,1800.0
2021-03-15 13:30:00,287.73,287.73,287.2,287.2,6607.0,270.396,270.396,269.898,269.898,6607.0
2021-03-15 13:35:00,287.21,287.7,287.21,287.57,2507.0,269.9074,270.3678,269.9074,270.2457,2507.0
2021-03-15 13:40:00,287.74,288.37,287.74,288.29,3357.0,270.4054,270.9975,270.4054,270.9223,3357.0
2021-03-15 13:45:00,288.25,288.41,288.25,288.39,3046.0,270.8847,271.0351,270.8847,271.0163,3046.0
2021-03-15 13:50:00,288.28,288.5,288.01,288.07,3763.0,270.9129,271.1196,270.6592,270.7156,3763.0
2021-03-15 13:55:00,287.98,288.26,287.95,288.11,3176.0,270.631,270.8941,270.6028,270.7531,3176.0
2021-03-15 14:00:00,288.11,288.21,287.86,287.93,3735.0,270.7531,270.8471,270.5182,270.584,3735.0
2021-03-15 14:05:00,287.87,288.01,287.81,288.0,2213.0,270.5276,270.6592,270.4712,270.6498,2213.0
2021-03-15 14:10:00,288.01,288.04,287.74,288.04,6061.0,270.6592,270.6874,270.4054,270.6874,6061.0
2021-03-15 14:15:00,287.99,288.04,287.82,287.82,4635.0,270.6404,270.6874,270.4806,270.4806,4635.0
2021-03-15 14:20:00,287.82,288.07,287.81,288.05,5792.0,270.4806,270.7156,270.4712,270.6968,5792.0
2021-03-15 14:25:00,288.06,288.11,287.76,287.79,4444.0,270.7062,270.7531,270.4242,270.4524,4444.0
2021-03-15 14:30:00,287.76,288.0,287.73,288.0,5567.0,270.4242,270.6498,270.396,270.6498,5567.0
2021-03-15 14:35:00,288.0,288.13,287.83,287.83,7345.0,270.6498,270.7719,270.49,270.49,7345.0
2021-03-15 14:40:00,287.78,287.93,287.59,287.93,3537.0,270.443,270.584,270.2645,270.584,3537.0
2021-03-15 14:45:00,287.97,288.36,287.84,288.27,17241.0,270.6216,270.9881,270.4994,270.9035,17241.0
2021-03-15 14:50:00,288.35,288.96,288.25,288.54,7509.0,270.9787,271.5519,270.8847,271.1572,7509.0
2021-03-15 14:55:00,288.56,289.09,288.56,289.09,5698.0,271.176,271.6741,271.176,271.6741,5698.0
2021-03-15 15:00:00,289.26,289.73,289.02,289.13,7934.0,271.8339,272.2755,271.6083,271.7117,7934.0
2021-03-15 15:05:00,289.09,289.11,288.86,288.97,1917.0,271.6741,271.6929,271.458,271.5613,1917.0
2021-03-15 15:10:00,289.08,289.12,288.45,288.71,5174.0,271.6647,271.7023,271.0727,271.317,5174.0
2021-03-15 15:15:00,288.72,288.78,288.49,288.58,4802.0,271.3264,271.3828,271.1102,271.1948,4802.0
2021-03-15 15:20:00,288.63,288.92,288.5,288.88,5375.0,271.2418,271.5143,271.1196,271.4768,5375.0
2021-03-15 15:25:00,288.82,288.87,288.34,288.35,4395.0,271.4204,271.4674,270.9693,270.9787,4395.0
2021-03-15 15:30:00,288.33,288.61,288.26,288.35,9195.0,270.9599,271.223,270.8941,270.9787,9195.0
2021-03-15 15:35:00,288.38,288.73,288.36,288.52,8150.0,271.0069,271.3358,270.9881,271.1384,8150.0
2021-03-15 15:40:00,288.49,289.04,288.49,289.04,6277.0,271.1102,271.6271,271.1102,271.6271,6277.0
2021-03-15 15:45:00,289.01,289.48,289.01,289.48,11095.0,271.5989,272.0406,271.5989,272.0406,11095.0
2021-03-15 15:50:00,289.5,289.54,288.98,289.54,17380.0,272.0594,272.097,271.5707,272.097,17380.0
2021-03-15 15:55:00,289.5,289.78,289.24,289.54,47264.0,272.0594,272.3225,271.8151,272.097,47264.0
2021-03-16 09:30:00,290.4,293.97,290.09,292.25,26028.0,272.9052,276.2601,272.6139,274.6437,26028.0
2021-03-16 09:35:00,292.49,292.49,291.53,291.53,4761.0,274.8693,274.8693,273.9671,273.9671,4761.0
2021-03-16 09:40:00,291.67,292.25,291.44,292.18,2300.0,274.0987,274.6437,273.8825,274.5779,2300.0
2021-03-16 09:45:00,291.92,292.2,291.74,292.2,3577.0,274.3336,274.5967,274.1645,274.5967,3577.0
2021-03-16 09:50:00,291.87,292.14,291.44,291.59,2433.0,274.2866,274.5404,273.8825,274.0235,2433.0
2021-03-16 09:55:00,292.0,292.25,291.95,291.97,4007.0,274.4088,274.6437,274.3618,274.3806,4007.0
2021-03-16 10:00:00,292.03,292.03,291.48,291.58,4790.0,274.437,274.437,273.9201,274.0141,4790.0
2021-03-16 10:05:00,291.66,291.97,291.29,291.52,3527.0,274.0893,274.3806,273.7416,273.9577,3527.0
2021-03-16 10:10:00,291.55,291.99,291.55,291.95,3356.0,273.9859,274.3994,273.9859,274.3618,3356.0
2021-03-16 10:15:00,291.99,292.2,291.78,292.14,5682.0,274.3994,274.5967,274.202,274.5404,5682.0
2021-03-16 10:20:00,292.15,292.38,291.99,292.1,10509.0,274.5498,274.7659,274.3994,274.5028,10509.0
2021-03-16 10:25:00,292.09,292.3,291.95,292.25,11626.0,274.4934,274.6907,274.3618,274.6437,11626.0
2021-03-16 10:30:00,292.3,293.28,292.06,292.06,12973.0,274.6907,275.6117,274.4652,274.4652,12973.0
2021-03-16 10:35:00,292.03,292.12,291.69,291.82,5161.0,274.437,274.5216,274.1175,274.2396,5161.0
2021-03-16 10:40:00,291.7,291.8,291.49,291.57,3309.0,274.1269,274.2208,273.9295,274.0047,3309.0
2021-03-16 10:45:00,291.54,291.67,291.49,291.67,2865.0,273.9765,274.0987,273.9295,274.0987,2865.0
2021-03-16 10:50:00,291.72,291.73,291.47,291.62,1805.0,274.1457,274.1551,273.9107,274.0517,1805.0
2021-03-16 10:55:00,291.73,291.73,291.09,291.19,5309.0,274.1551,274.1551,273.5536,273.6476,5309.0
2021-03-16 11:00:00,291.06,291.06,290.43,290.67,7069.0,273.5254,273.5254,272.9334,273.1589,7069.0
2021-03-16 11:05:00,290.54,290.65,290.29,290.38,2849.0,273.0367,273.1401,272.8018,272.8864,2849.0
2021-03-16 11:10:00,290.23,290.39,290.16,290.21,2326.0,272.7454,272.8958,272.6796,272.7266,2326.0
2021-03-16 11:15:00,290.23,290.58,290.17,290.19,4050.0,272.7454,273.0743,272.689,272.7078,4050.0
2021-03-16 11:20:00,290.16,290.43,290.15,290.24,3611.0,272.6796,272.9334,272.6702,272.7548,3611.0
2021-03-16 11:25:00,290.29,290.52,290.12,290.16,2034.0,272.8018,273.018,272.6421,272.6796,2034.0
2021-03-16 11:30:00,290.15,290.24,289.98,289.99,3533.0,272.6702,272.7548,272.5105,272.5199,3533.0
2021-03-16 11:35:00,289.9,289.9,289.07,289.07,5237.0,272.4353,272.4353,271.6553,271.6553,5237.0
2021-03-16 11:40:00,289.13,289.21,288.85,289.06,4203.0,271.7117,271.7869,271.4486,271.6459,4203.0
2021-03-16 11:45:00,289.2,289.31,289.1,289.23,2946.0,271.7775,271.8808,271.6835,271.8057,2946.0
2021-03-16 11:50:00,289.25,289.41,289.22,289.34,2200.0,271.8245,271.9748,271.7963,271.909,2200.0
2021-03-16 11:55:00,289.29,289.43,289.29,289.42,3453.0,271.8621,271.9936,271.8621,271.9842,3453.0
2021-03-16 12:00:00,289.43,289.54,288.93,289.26,4659.0,271.9936,272.097,271.5237,271.8339,4659.0
2021-03-16 12:05:00,289.3,289.45,289.11,289.44,2814.0,271.8715,272.0124,271.6929,272.003,2814.0
2021-03-16 12:10:00,289.46,289.46,289.06,289.1,3258.0,272.0218,272.0218,271.6459,271.6835,3258.0
2021-03-16 12:15:00,289.13,289.4,289.03,289.13,3279.0,271.7117,271.9654,271.6177,271.7117,3279.0
2021-03-16 12:20:00,289.13,289.23,288.91,288.91,2955.0,271.7117,271.8057,271.5049,271.5049,2955.0
2021-03-16 12:25:00,288.91,288.91,288.47,288.73,5665.0,271.5049,271.5049,271.0915,271.3358,5665.0
2021-03-16 12:30:00,288.82,289.17,288.73,289.13,3160.0,271.4204,271.7493,271.3358,271.7117,3160.0
2021-03-16 12:35:00,289.06,289.21,288.88,289.21,1706.0,271.6459,271.7869,271.4768,271.7869,1706.0
2021-03-16 12:40:00,289.17,289.61,289.17,289.54,2264.0,271.7493,272.1628,271.7493,272.097,2264.0
2021-03-16 12:45:00,289.63,289.83,289.63,289.73,2823.0,272.1816,272.3695,272.1816,272.2755,2823.0
2021-03-16 12:50:00,289.83,289.99,289.69,289.94,2940.0,272.3695,272.5199,272.238,272.4729,2940.0
2021-03-16 12:55:00,289.92,290.04,289.85,290.04,2500.0,272.4541,272.5669,272.3883,272.5669,2500.0
2021-03-16 13:00:00,290.02,290.19,289.88,290.18,3463.0,272.5481,272.7078,272.4165,272.6984,3463.0
2021-03-16 13:05:00,290.06,290.49,290.05,290.49,1712.0,272.5857,272.9898,272.5763,272.9898,1712.0
2021-03-16 13:10:00,290.58,290.61,290.05,290.05,3881.0,273.0743,273.1025,272.5763,272.5763,3881.0
2021-03-16 13:15:00,290.05,290.12,289.99,289.99,2005.0,272.5763,272.6421,272.5199,272.5199,2005.0
2021-03-16 13:20:00,290.09,290.21,289.84,289.9,2300.0,272.6139,272.7266,272.3789,272.4353,2300.0
2021-03-16 13:25:00,289.92,290.1,289.85,290.05,2487.0,272.4541,272.6233,272.3883,272.5763,2487.0
2021-03-16 13:30:00,290.05,290.05,289.69,289.69,3417.0,272.5763,272.5763,272.238,272.238,3417.0
2021-03-16 13:35:00,289.54,289.54,289.3,289.3,1821.0,272.097,272.097,271.8715,271.8715,1821.0
2021-03-16 13:40:00,289.27,289.33,289.06,289.06,2360.0,271.8433,271.8996,271.6459,271.6459,2360.0
2021-03-16 13:45:00,289.02,289.19,289.02,289.11,1600.0,271.6083,271.7681,271.6083,271.6929,1600.0
2021-03-16 13:50:00,289.07,289.14,288.81,288.81,1148.0,271.6553,271.7211,271.411,271.411,1148.0
2021-03-16 13:55:00,288.87,289.05,288.71,289.05,2037.0,271.4674,271.6365,271.317,271.6365,2037.0
2021-03-16 14:00:00,289.03,289.26,288.82,289.21,3484.0,271.6177,271.8339,271.4204,271.7869,3484.0
2021-03-16 14:05:00,289.2,289.41,288.87,289.11,4844.0,271.7775,271.9748,271.4674,271.6929,4844.0
2021-03-16 14:10:00,289.16,289.44,289.16,289.23,2300.0,271.7399,272.003,271.7399,271.8057,2300.0
2021-03-16 14:15:00,289.35,289.52,289.35,289.38,3055.0,271.9184,272.0782,271.9184,271.9466,3055.0
2021-03-16 14:20:00,289.38,289.43,289.04,289.08,3413.0,271.9466,271.9936,271.6271,271.6647,3413.0
2021-03-16 14:25:00,289.13,289.19,288.86,289.13,4463.0,271.7117,271.7681,271.458,271.7117,4463.0
2021-03-16 14:30:00,289.05,289.41,288.96,289.09,6254.0,271.6365,271.9748,271.5519,271.6741,6254.0
2021-03-16 14:35:00,289.09,289.09,288.85,288.9,5700.0,271.6741,271.6741,271.4486,271.4955,5700.0
2021-03-16 14:40:00,289.01,289.07,288.7,288.8,6520.0,271.5989,271.6553,271.3076,271.4016,6520.0
2021-03-16 14:45:00,288.89,289.52,288.8,289.52,4090.0,271.4862,272.0782,271.4016,272.0782,4090.0
2021-03-16 14:50:00,289.39,289.78,289.39,289.69,3324.0,271.956,272.3225,271.956,272.238,3324.0
2021-03-16 14:55:00,289.69,289.92,289.53,289.53,2023.0,272.238,272.4541,272.0876,272.0876,2023.0
2021-03-16 15:00:00,289.45,289.68,289.16,289.68,3141.0,272.0124,272.2286,271.7399,272.2286,3141.0
2021-03-16 15:05:00,289.74,290.01,289.66,289.66,3114.0,272.2849,272.5387,272.2098,272.2098,3114.0
2021-03-16 15:10:00,289.73,290.2,289.72,289.97,5002.0,272.2755,272.7172,272.2661,272.5011,5002.0
2021-03-16 15:15:00,289.91,290.41,289.91,289.99,5190.0,272.4447,272.9146,272.4447,272.5199,5190.0
2021-03-16 15:20:00,289.93,289.93,289.59,289.77,11465.0,272.4635,272.4635,272.144,272.3131,11465.0
2021-03-16 15:25:00,289.76,289.81,289.46,289.69,6126.0,272.3037,272.3507,272.0218,272.238,6126.0
2021-03-16 15:30:00,289.77,290.07,289.69,289.97,9561.0,272.3131,272.5951,272.238,272.5011,9561.0
2021-03-16 15:35:00,290.09,290.29,289.89,289.89,8323.0,272.6139,272.8018,272.4259,272.4259,8323.0
2021-03-16 15:40:00,289.93,290.05,289.61,289.78,9518.0,272.4635,272.5763,272.1628,272.3225,9518.0
2021-03-16 15:45:00,289.76,289.88,289.49,289.55,13746.0,272.3037,272.4165,272.05,272.1064,13746.0
2021-03-16 15:50:00,289.64,289.92,289.58,289.79,25042.0,272.191,272.4541,272.1346,272.3319,25042.0
2021-03-16 15:55:00,289.84,289.84,288.87,288.92,39959.0,272.3789,272.3789,271.4674,271.5143,39959.0
2021-03-17 09:30:00,289.13,289.51,288.02,288.02,13458.0,271.7117,272.0688,270.6686,270.6686,13458.0
2021-03-17 09:35:00,288.38,288.83,288.12,288.5,4700.0,271.0069,271.4298,270.7625,271.1196,4700.0
2021-03-17 09:40:00,288.61,289.52,288.45,289.47,4290.0,271.223,272.0782,271.0727,272.0312,4290.0
2021-03-17 09:45:00,289.56,289.96,289.56,289.96,2049.0,272.1158,272.4917,272.1158,272.4917,2049.0
2021-03-17 09:50:00,289.62,289.62,288.42,289.05,2623.0,272.1722,272.1722,271.0445,271.6365,2623.0
2021-03-17 09:55:00,289.21,289.21,288.48,288.5,2000.0,271.7869,271.7869,271.1009,271.1196,2000.0
2021-03-17 10:00:00,288.48,289.4,288.47,289.17,5313.0,271.1009,271.9654,271.0915,271.7493,5313.0
2021-03-17 10:05:00,289.01,289.54,288.78,289.44,2803.0,271.5989,272.097,271.3828,272.003,2803.0
2021-03-17 10:10:00,289.57,289.72,289.23,289.72,3118.0,272.1252,272.2661,271.8057,272.2661,3118.0
2021-03-17 10:15:00,289.66,289.83,289.63,289.64,2146.0,272.2098,272.3695,272.1816,272.191,2146.0
2021-03-17 10:20:00,289.54,289.72,289.38,289.72,3286.0,272.097,272.2661,271.9466,272.2661,3286.0
2021-03-17 10:25:00,289.68,290.17,289.61,289.78,2703.0,272.2286,272.689,272.1628,272.3225,2703.0
2021-03-17 10:30:00,289.85,289.87,289.32,289.36,2243.0,272.3883,272.4071,271.8902,271.9278,2243.0
2021-03-17 10:35:00,289.41,289.65,289.34,289.39,2744.0,271.9748,272.2004,271.909,271.956,2744.0
2021-03-17 10:40:00,289.13,289.39,288.92,289.14,2078.0,271.7117,271.956,271.5143,271.7211,2078.0
2021-03-17 10:45:00,289.07,289.44,289.07,289.23,2700.0,271.6553,272.003,271.6553,271.8057,2700.0
2021-03-17 10:50:00,289.07,290.13,289.07,290.13,3255.0,271.6553,272.6514,271.6553,272.6514,3255.0
2021-03-17 10:55:00,290.11,290.11,289.56,289.61,4208.0,272.6327,272.6327,272.1158,272.1628,4208.0
2021-03-17 11:00:00,289.66,290.06,289.46,289.9,5873.0,272.2098,272.5857,272.0218,272.4353,5873.0
2021-03-17 11:05:00,289.9,290.13,289.74,289.98,7956.0,272.4353,272.6514,272.2849,272.5105,7956.0
2021-03-17 11:10:00,289.86,290.49,289.86,290.48,8986.0,272.3977,272.9898,272.3977,272.9804,8986.0
2021-03-17 11:15:00,290.49,290.49,290.01,290.15,5082.0,272.9898,272.9898,272.5387,272.6702,5082.0
2021-03-17 11:20:00,290.15,290.27,289.85,289.85,6815.0,272.6702,272.783,272.3883,272.3883,6815.0
2021-03-17 11:25:00,289.79,290.21,289.76,289.86,4930.0,272.3319,272.7266,272.3037,272.3977,4930.0
2021-03-17 11:30:00,289.81,290.27,289.75,290.27,3651.0,272.3507,272.783,272.2943,272.783,3651.0
2021-03-17 11:35:00,290.27,290.35,290.16,290.16,2764.0,272.783,272.8582,272.6796,272.6796,2764.0
2021-03-17 11:40:00,290.1,290.2,289.87,290.13,2974.0,272.6233,272.7172,272.4071,272.6514,2974.0
2021-03-17 11:45:00,290.18,290.52,290.12,290.42,9076.0,272.6984,273.018,272.6421,272.924,9076.0
2021-03-17 11:50:00,290.52,290.52,290.18,290.45,8292.0,273.018,273.018,272.6984,272.9522,8292.0
2021-03-17 11:55:00,290.5,290.64,290.23,290.64,6185.0,272.9992,273.1307,272.7454,273.1307,6185.0
2021-03-17 12:00:00,290.77,291.24,290.62,290.89,6958.0,273.2529,273.6946,273.1119,273.3657,6958.0
2021-03-17 12:05:00,290.91,291.14,290.91,291.01,6310.0,273.3845,273.6006,273.3845,273.4784,6310.0
2021-03-17 12:10:00,290.98,291.21,290.93,291.13,7795.0,273.4502,273.6664,273.4033,273.5912,7795.0
2021-03-17 12:15:00,291.13,291.31,291.09,291.14,5798.0,273.5912,273.7604,273.5536,273.6006,5798.0
2021-03-17 12:20:00,291.12,291.44,291.12,291.38,2843.0,273.5818,273.8825,273.5818,273.8261,2843.0
2021-03-17 12:25:00,291.4,291.67,291.29,291.35,7748.0,273.8449,274.0987,273.7416,273.798,7748.0
2021-03-17 12:30:00,291.44,291.66,291.32,291.38,5699.0,273.8825,274.0893,273.7698,273.8261,5699.0
2021-03-17 12:35:00,291.44,291.5,291.04,291.05,6951.0,273.8825,273.9389,273.5066,273.516,6951.0
2021-03-17 12:40:00,291.09,291.09,290.3,290.3,4955.0,273.5536,273.5536,272.8112,272.8112,4955.0
2021-03-17 12:45:00,290.3,290.42,289.98,290.42,8921.0,272.8112,272.924,272.5105,272.924,8921.0
2021-03-17 12:50:00,290.4,290.41,289.9,290.1,7764.0,272.9052,272.9146,272.4353,272.6233,7764.0
2021-03-17 12:55:00,290.05,290.07,289.74,290.05,4548.0,272.5763,272.5951,272.2849,272.5763,4548.0
2021-03-17 13:00:00,290.01,290.16,289.9,289.9,5406.0,272.5387,272.6796,272.4353,272.4353,5406.0
2021-03-17 13:05:00,289.92,290.43,289.87,290.38,9833.0,272.4541,272.9334,272.4071,272.8864,9833.0
2021-03-17 13:10:00,290.31,290.33,289.89,290.12,5173.0,272.8206,272.8394,272.4259,272.6421,5173.0
2021-03-17 13:15:00,290.14,290.41,289.92,290.41,3762.0,272.6608,272.9146,272.4541,272.9146,3762.0
2021-03-17 13:20:00,290.48,290.61,290.19,290.44,7636.0,272.9804,273.1025,272.7078,272.9428,7636.0
2021-03-17 13:25:00,290.55,290.55,290.14,290.18,4041.0,273.0461,273.0461,272.6608,272.6984,4041.0
2021-03-17 13:30:00,290.18,290.25,290.06,290.2,6148.0,272.6984,272.7642,272.5857,272.7172,6148.0
2021-03-17 13:35:00,290.22,290.29,289.96,290.08,5570.0,272.736,272.8018,272.4917,272.6045,5570.0
2021-03-17 13:40:00,290.07,290.09,289.8,289.8,5593.0,272.5951,272.6139,272.3413,272.3413,5593.0
2021-03-17 13:45:00,289.79,290.08,289.68,290.08,2300.0,272.3319,272.6045,272.2286,272.6045,2300.0
2021-03-17 13:50:00,290.11,290.11,289.78,289.88,3634.0,272.6327,272.6327,272.3225,272.4165,3634.0
2021-03-17 13:55:00,289.76,290.14,289.76,290.07,5256.0,272.3037,272.6608,272.3037,272.5951,5256.0
2021-03-17 14:00:00,290.21,291.43,290.17,290.61,7941.0,272.7266,273.8731,272.689,273.1025,7941.0
2021-03-17 14:05:00,290.62,291.1,290.52,290.88,3267.0,273.1119,273.563,273.018,273.3563,3267.0
2021-03-17 14:10:00,291.13,291.85,291.13,291.6,3661.0,273.5912,274.2678,273.5912,274.0329,3661.0
2021-03-17 14:15:00,291.81,291.83,291.18,291.4,6700.0,274.2302,274.249,273.6382,273.8449,6700.0
2021-03-17 14:20:00,291.49,291.78,291.39,291.48,4953.0,273.9295,274.202,273.8355,273.9201,4953.0
2021-03-17 14:25:00,291.54,291.85,291.23,291.3,5803.0,273.9765,274.2678,273.6852,273.751,5803.0
2021-03-17 14:30:00,291.24,291.8,291.04,291.72,4888.0,273.6946,274.2208,273.5066,274.1457,4888.0
2021-03-17 14:35:00,291.78,292.25,291.69,292.23,17761.0,274.202,274.6437,274.1175,274.6249,17761.0
2021-03-17 14:40:00,292.32,293.11,292.23,293.11,6802.0,274.7095,275.4519,274.6249,275.4519,6802.0
2021-03-17 14:45:00,293.12,293.3,292.2,292.22,18475.0,275.4613,275.6305,274.5967,274.6155,18475.0
2021-03-17 14:50:00,292.12,292.26,292.05,292.08,5400.0,274.5216,274.6531,274.4558,274.484,5400.0
2021-03-17 14:55:00,292.15,292.15,291.23,291.63,15963.0,274.5498,274.5498,273.6852,274.0611,15963.0
2021-03-17 15:00:00,291.59,292.11,291.34,292.11,10141.0,274.0235,274.5122,273.7886,274.5122,10141.0
2021-03-17 15:05:00,292.08,292.09,291.56,291.82,4664.0,274.484,274.4934,273.9953,274.2396,4664.0
2021-03-17 15:10:00,291.74,291.74,290.9,290.99,6020.0,274.1645,274.1645,273.3751,273.4596,6020.0
2021-03-17 15:15:00,291.09,291.33,291.04,291.11,6852.0,273.5536,273.7792,273.5066,273.5724,6852.0
2021-03-17 15:20:00,291.07,291.12,290.68,290.75,7758.0,273.5348,273.5818,273.1683,273.2341,7758.0
2021-03-17 15:25:00,290.75,290.91,290.6,290.73,5564.0,273.2341,273.3845,273.0931,273.2153,5564.0
2021-03-17 15:30:00,290.63,291.35,290.62,291.29,3606.0,273.1213,273.798,273.1119,273.7416,3606.0
2021-03-17 15:35:00,291.33,291.39,290.93,291.01,3881.0,273.7792,273.8355,273.4033,273.4784,3881.0
2021-03-17 15:40:00,291.0,291.25,290.71,290.74,9266.0,273.469,273.704,273.1965,273.2247,9266.0
2021-03-17 15:45:00,290.79,291.01,290.78,290.84,5851.0,273.2717,273.4784,273.2623,273.3187,5851.0
2021-03-17 15:50:00,290.72,291.06,290.29,290.71,16158.0,273.2059,273.5254,272.8018,273.1965,16158.0
2021-03-17 15:55:00,290.69,291.0,290.33,290.89,32159.0,273.1777,273.469,272.8394,273.3657,32159.0
2021-03-18 09:30:00,289.26,290.01,289.12,289.17,16552.0,271.8339,272.5387,271.7023,271.7493,16552.0
2021-03-18 09:35:00,289.31,290.05,289.0,289.41,5008.0,271.8808,272.5763,271.5895,271.9748,5008.0
2021-03-18 09:40:00,289.01,289.23,288.5,288.5,2384.0,271.5989,271.8057,271.1196,271.1196,2384.0
2021-03-18 09:45:00,288.25,288.26,287.61,287.65,4082.0,270.8847,270.8941,270.2833,270.3209,4082.0
2021-03-18 09:50:00,287.63,287.63,287.01,287.18,8669.0,270.3021,270.3021,269.7194,269.8792,8669.0
2021-03-18 09:55:00,287.12,287.82,287.01,287.82,9317.0,269.8228,270.4806,269.7194,270.4806,9317.0
2021-03-18 10:00:00,287.88,288.47,287.0,287.01,8036.0,270.537,271.0915,269.71,269.7194,8036.0
2021-03-18 10:05:00,287.19,287.22,285.71,285.81,14703.0,269.8886,269.9168,268.4977,268.5917,14703.0
2021-03-18 10:10:00,285.97,285.97,284.76,285.62,16751.0,268.7421,268.7421,267.605,268.4131,16751.0
2021-03-18 10:15:00,285.68,285.79,285.17,285.4,9265.0,268.4695,268.5729,267.9903,268.2064,9265.0
2021-03-18 10:20:00,285.29,285.67,285.19,285.6,6375.0,268.103,268.4601,268.0091,268.3944,6375.0
2021-03-18 10:25:00,285.65,285.8,285.36,285.73,6320.0,268.4413,268.5823,268.1688,268.5165,6320.0
2021-03-18 10:30:00,285.69,285.69,284.8,285.05,8684.0,268.4789,268.4789,267.6425,267.8775,8684.0
2021-03-18 10:35:00,285.01,285.07,284.52,285.07,9761.0,267.8399,267.8963,267.3794,267.8963,9761.0
2021-03-18 10:40:00,285.15,285.78,285.15,285.59,5883.0,267.9715,268.5635,267.9715,268.385,5883.0
2021-03-18 10:45:00,285.37,286.02,285.33,286.02,3500.0,268.1782,268.7891,268.1406,268.7891,3500.0
2021-03-18 10:50:00,285.86,286.27,285.51,286.27,3400.0,268.6387,269.024,268.3098,269.024,3400.0
2021-03-18 10:55:00,286.42,286.74,286.14,286.74,2967.0,269.165,269.4657,268.9018,269.4657,2967.0
2021-03-18 11:00:00,286.69,286.9,286.39,286.57,8551.0,269.4187,269.616,269.1368,269.3059,8551.0
2021-03-18 11:05:00,286.59,287.12,286.58,287.12,2406.0,269.3247,269.8228,269.3153,269.8228,2406.0
2021-03-18 11:10:00,287.26,287.3,286.69,286.69,3373.0,269.9543,269.9919,269.4187,269.4187,3373.0
2021-03-18 11:15:00,286.65,287.12,286.63,286.74,4792.0,269.3811,269.8228,269.3623,269.4657,4792.0
2021-03-18 11:20:00,286.87,287.01,286.86,287.0,2459.0,269.5878,269.7194,269.5784,269.71,2459.0
2021-03-18 11:25:00,287.09,287.62,287.09,287.59,2647.0,269.7946,270.2927,269.7946,270.2645,2647.0
2021-03-18 11:30:00,287.45,287.65,287.28,287.32,2601.0,270.1329,270.3209,269.9731,270.0107,2601.0
2021-03-18 11:35:00,287.4,287.51,287.26,287.47,5182.0,270.0859,270.1893,269.9543,270.1517,5182.0
2021-03-18 11:40:00,287.44,287.44,287.11,287.3,6800.0,270.1235,270.1235,269.8134,269.9919,6800.0
2021-03-18 11:45:00,287.35,287.49,287.09,287.49,3513.0,270.0389,270.1705,269.7946,270.1705,3513.0
2021-03-18 11:50:00,287.48,287.85,287.48,287.85,1455.0,270.1611,270.5088,270.1611,270.5088,1455.0
2021-03-18 11:55:00,287.88,287.97,287.4,287.8,3719.0,270.537,270.6216,270.0859,270.4618,3719.0
2021-03-18 12:00:00,287.86,288.57,287.63,288.34,6290.0,270.5182,271.1854,270.3021,270.9693,6290.0
2021-03-18 12:05:00,288.25,288.48,288.25,288.27,1400.0,270.8847,271.1009,270.8847,270.9035,1400.0
2021-03-18 12:10:00,288.41,288.73,288.21,288.31,4100.0,271.0351,271.3358,270.8471,270.9411,4100.0
2021-03-18 12:15:00,288.21,288.42,288.04,288.24,11612.0,270.8471,271.0445,270.6874,270.8753,11612.0
2021-03-18 12:20:00,288.09,288.49,287.91,288.49,18853.0,270.7343,271.1102,270.5652,271.1102,18853.0
2021-03-18 12:25:00,288.46,288.68,288.24,288.36,3066.0,271.0821,271.2888,270.8753,270.9881,3066.0
2021-03-18 12:30:00,288.21,288.26,287.68,288.07,6134.0,270.8471,270.8941,270.349,270.7156,6134.0
2021-03-18 12:35:00,288.06,288.19,287.9,288.05,2929.0,270.7062,270.8283,270.5558,270.6968,2929.0
2021-03-18 12:40:00,288.32,288.55,287.72,288.18,4258.0,270.9505,271.1666,270.3866,270.8189,4258.0
2021-03-18 12:45:00,288.02,288.35,287.99,288.08,2236.0,270.6686,270.9787,270.6404,270.7249,2236.0
2021-03-18 12:50:00,288.11,288.27,288.08,288.27,2414.0,270.7531,270.9035,270.7249,270.9035,2414.0
2021-03-18 12:55:00,288.23,288.43,287.61,288.0,6210.0,270.8659,271.0539,270.2833,270.6498,6210.0
2021-03-18 13:00:00,288.09,288.16,287.8,287.92,2307.0,270.7343,270.8001,270.4618,270.5746,2307.0
2021-03-18 13:05:00,287.98,288.09,287.78,287.78,2051.0,270.631,270.7343,270.443,270.443,2051.0
2021-03-18 13:10:00,287.89,288.46,287.73,288.32,6385.0,270.5464,271.0821,270.396,270.9505,6385.0
2021-03-18 13:15:00,288.37,288.9,288.36,288.83,3103.0,270.9975,271.4955,270.9881,271.4298,3103.0
2021-03-18 13:20:00,288.99,289.19,288.91,289.17,3388.0,271.5801,271.7681,271.5049,271.7493,3388.0
2021-03-18 13:25:00,289.13,289.28,288.78,289.28,5002.0,271.7117,271.8527,271.3828,271.8527,5002.0
2021-03-18 13:30:00,289.2,289.69,289.13,289.56,4159.0,271.7775,272.238,271.7117,272.1158,4159.0
2021-03-18 13:35:00,289.68,290.14,289.66,289.88,4431.0,272.2286,272.6608,272.2098,272.4165,4431.0
2021-03-18 13:40:00,290.0,290.27,289.99,289.99,3211.0,272.5293,272.783,272.5199,272.5199,3211.0
2021-03-18 13:45:00,290.16,290.16,289.67,289.75,4433.0,272.6796,272.6796,272.2192,272.2943,4433.0
2021-03-18 13:50:00,289.68,289.97,289.51,289.51,3272.0,272.2286,272.5011,272.0688,272.0688,3272.0
2021-03-18 13:55:00,289.57,289.71,289.41,289.52,7463.0,272.1252,272.2568,271.9748,272.0782,7463.0
2021-03-18 14:00:00,289.5,289.61,289.18,289.27,5861.0,272.0594,272.1628,271.7587,271.8433,5861.0
2021-03-18 14:05:00,289.24,289.58,289.23,289.41,3781.0,271.8151,272.1346,271.8057,271.9748,3781.0
2021-03-18 14:10:00,289.5,289.5,288.99,289.1,10008.0,272.0594,272.0594,271.5801,271.6835,10008.0
2021-03-18 14:15:00,289.12,289.12,288.7,288.94,4889.0,271.7023,271.7023,271.3076,271.5331,4889.0
2021-03-18 14:20:00,288.84,289.47,288.84,289.17,6259.0,271.4392,272.0312,271.4392,271.7493,6259.0
2021-03-18 14:25:00,289.07,289.24,288.88,289.17,7441.0,271.6553,271.8151,271.4768,271.7493,7441.0
2021-03-18 14:30:00,289.16,289.41,288.67,288.78,6460.0,271.7399,271.9748,271.2794,271.3828,6460.0
2021-03-18 14:35:00,288.69,288.79,288.32,288.78,5583.0,271.2982,271.3922,270.9505,271.3828,5583.0
2021-03-18 14:40:00,288.65,288.65,287.81,288.19,4003.0,271.2606,271.2606,270.4712,270.8283,4003.0
2021-03-18 14:45:00,288.29,288.86,288.29,288.81,7138.0,270.9223,271.458,270.9223,271.411,7138.0
2021-03-18 14:50:00,288.8,288.97,288.47,288.74,4851.0,271.4016,271.5613,271.0915,271.3452,4851.0
2021-03-18 14:55:00,288.83,289.2,288.77,288.98,7628.0,271.4298,271.7775,271.3734,271.5707,7628.0
2021-03-18 15:00:00,288.73,289.03,287.8,287.8,21592.0,271.3358,271.6177,270.4618,270.4618,21592.0
2021-03-18 15:05:00,287.8,288.24,287.38,288.21,9357.0,270.4618,270.8753,270.0671,270.8471,9357.0
2021-03-18 15:10:00,288.21,288.54,288.06,288.08,10620.0,270.8471,271.1572,270.7062,270.7249,10620.0
2021-03-18 15:15:00,288.08,288.19,287.69,287.96,9756.0,270.7249,270.8283,270.3584,270.6122,9756.0
2021-03-18 15:20:00,288.0,288.17,287.68,287.71,15532.0,270.6498,270.8095,270.349,270.3772,15532.0
2021-03-18 15:25:00,287.78,288.12,287.29,287.81,14186.0,270.443,270.7625,269.9825,270.4712,14186.0
2021-03-18 15:30:00,287.75,287.93,287.28,287.57,16269.0,270.4148,270.584,269.9731,270.2457,16269.0
2021-03-18 15:35:00,287.53,287.94,287.33,287.38,17461.0,270.2081,270.5934,270.0201,270.0671,17461.0
2021-03-18 15:40:00,287.46,287.9,287.16,287.72,15186.0,270.1423,270.5558,269.8604,270.3866,15186.0
2021-03-18 15:45:00,287.78,287.78,287.0,287.41,19849.0,270.443,270.443,269.71,270.0953,19849.0
2021-03-18 15:50:00,287.48,288.06,287.36,287.4,39327.0,270.1611,270.7062,270.0483,270.0859,39327.0
2021-03-18 15:55:00,287.27,287.91,286.81,287.11,87317.0,269.9637,270.5652,269.5315,269.8134,87317.0
2021-03-19 09:30:00,287.08,288.85,286.55,286.55,145996.0,269.7852,271.4486,269.2871,269.2871,145996.0
2021-03-19 09:35:00,286.38,287.47,286.08,286.24,5200.0,269.1274,270.1517,268.8454,268.9958,5200.0
2021-03-19 09:40:00,286.04,286.05,285.31,285.62,6766.0,268.8078,268.8172,268.1218,268.4131,6766.0
2021-03-19 09:45:00,285.29,285.58,284.39,284.53,16841.0,268.103,268.3756,267.2572,267.3888,16841.0
2021-03-19 09:50:00,284.53,285.4,284.41,284.81,18830.0,267.3888,268.2064,267.276,267.6519,18830.0
2021-03-19 09:55:00,284.75,284.82,284.16,284.26,10394.0,267.5956,267.6613,267.0411,267.1351,10394.0
2021-03-19 10:00:00,284.25,285.02,284.08,285.02,7735.0,267.1257,267.8493,266.9659,267.8493,7735.0
2021-03-19 10:05:00,284.99,285.85,284.87,285.79,6249.0,267.8211,268.6293,267.7083,268.5729,6249.0
2021-03-19 10:10:00,285.95,286.86,285.68,286.86,9330.0,268.7233,269.5784,268.4695,269.5784,9330.0
2021-03-19 10:15:00,286.95,287.55,286.95,287.05,8508.0,269.663,270.2269,269.663,269.757,8508.0
2021-03-19 10:20:00,287.04,288.22,287.02,287.63,7611.0,269.7476,270.8565,269.7288,270.3021,7611.0
2021-03-19 10:25:00,287.77,288.23,287.76,288.17,2800.0,270.4336,270.8659,270.4242,270.8095,2800.0
2021-03-19 10:30:00,288.22,288.22,287.05,287.34,5442.0,270.8565,270.8565,269.757,270.0295,5442.0
2021-03-19 10:35:00,287.34,287.51,286.75,287.23,12401.0,270.0295,270.1893,269.4751,269.9262,12401.0
2021-03-19 10:40:00,287.32,288.23,287.25,288.07,6246.0,270.0107,270.8659,269.945,270.7156,6246.0
2021-03-19 10:45:00,288.0,288.36,287.53,287.61,6980.0,270.6498,270.9881,270.2081,270.2833,6980.0
2021-03-19 10:50:00,287.63,288.0,287.54,287.86,5239.0,270.3021,270.6498,270.2175,270.5182,5239.0
2021-03-19 10:55:00,287.91,287.94,287.17,287.65,20145.0,270.5652,270.5934,269.8698,270.3209,20145.0
2021-03-19 11:00:00,287.63,287.72,287.15,287.19,5429.0,270.3021,270.3866,269.851,269.8886,5429.0
2021-03-19 11:05:00,287.15,287.37,286.92,287.04,9130.0,269.851,270.0577,269.6348,269.7476,9130.0
2021-03-19 11:10:00,287.04,287.06,286.73,287.01,4739.0,269.7476,269.7664,269.4563,269.7194,4739.0
2021-03-19 11:15:00,287.06,287.34,286.74,286.91,6691.0,269.7664,270.0295,269.4657,269.6254,6691.0
2021-03-19 11:20:00,286.72,287.3,286.71,287.12,8976.0,269.4469,269.9919,269.4375,269.8228,8976.0
2021-03-19 11:25:00,287.14,287.14,286.73,287.05,5981.0,269.8416,269.8416,269.4563,269.757,5981.0
2021-03-19 11:30:00,287.15,287.23,287.07,287.13,6248.0,269.851,269.9262,269.7758,269.8322,6248.0
2021-03-19 11:35:00,287.12,287.65,287.05,287.65,11028.0,269.8228,270.3209,269.757,270.3209,11028.0
2021-03-19 11:40:00,287.69,287.69,287.36,287.66,2700.0,270.3584,270.3584,270.0483,270.3303,2700.0
2021-03-19 11:45:00,287.69,288.3,287.69,288.04,5636.0,270.3584,270.9317,270.3584,270.6874,5636.0
2021-03-19 11:50:00,288.05,288.3,287.89,288.29,3456.0,270.6968,270.9317,270.5464,270.9223,3456.0
2021-03-19 11:55:00,288.28,288.38,287.91,287.91,4031.0,270.9129,271.0069,270.5652,270.5652,4031.0
2021-03-19 12:00:00,287.92,288.23,287.83,288.1,6104.0,270.5746,270.8659,270.49,270.7437,6104.0
2021-03-19 12:05:00,288.02,288.49,287.91,287.99,6185.0,270.6686,271.1102,270.5652,270.6404,6185.0
2021-03-19 12:10:00,287.97,288.11,287.65,287.66,4013.0,270.6216,270.7531,270.3209,270.3303,4013.0
2021-03-19 12:15:00,287.73,287.9,287.44,287.66,10562.0,270.396,270.5558,270.1235,270.3303,10562.0
2021-03-19 12:20:00,287.52,287.73,287.46,287.67,4670.0,270.1987,270.396,270.1423,270.3396,4670.0
2021-03-19 12:25:00,287.71,287.86,287.3,287.3,7274.0,270.3772,270.5182,269.9919,269.9919,7274.0
2021-03-19 12:30:00,287.28,287.36,286.86,287.19,10201.0,269.9731,270.0483,269.5784,269.8886,10201.0
2021-03-19 12:35:00,287.2,287.21,286.96,287.1,8569.0,269.898,269.9074,269.6724,269.804,8569.0
2021-03-19 12:40:00,287.13,287.26,287.09,287.18,7909.0,269.8322,269.9543,269.7946,269.8792,7909.0
2021-03-19 12:45:00,287.22,287.64,287.2,287.49,8835.0,269.9168,270.3115,269.898,270.1705,8835.0
2021-03-19 12:50:00,287.49,287.74,287.41,287.74,16143.0,270.1705,270.4054,270.0953,270.4054,16143.0
2021-03-19 12:55:00,287.76,288.21,287.6,288.16,7035.0,270.4242,270.8471,270.2739,270.8001,7035.0
2021-03-19 13:00:00,288.18,288.49,288.05,288.21,11308.0,270.8189,271.1102,270.6968,270.8471,11308.0
2021-03-19 13:05:00,288.14,288.25,287.79,287.97,9320.0,270.7813,270.8847,270.4524,270.6216,9320.0
2021-03-19 13:10:00,288.0,288.01,287.54,287.76,4700.0,270.6498,270.6592,270.2175,270.4242,4700.0
2021-03-19 13:15:00,287.66,287.97,287.66,287.83,5041.0,270.3303,270.6216,270.3303,270.49,5041.0
2021-03-19 13:20:00,287.81,288.0,287.78,287.86,3310.0,270.4712,270.6498,270.443,270.5182,3310.0
2021-03-19 13:25:00,287.9,287.9,287.47,287.48,14279.0,270.5558,270.5558,270.1517,270.1611,14279.0
2021-03-19 13:30:00,287.5,287.61,287.29,287.57,5197.0,270.1799,270.2833,269.9825,270.2457,5197.0
2021-03-19 13:35:00,287.53,287.61,287.28,287.51,4292.0,270.2081,270.2833,269.9731,270.1893,4292.0
2021-03-19 13:40:00,287.57,287.57,287.36,287.45,3212.0,270.2457,270.2457,270.0483,270.1329,3212.0
2021-03-19 13:45:00,287.47,287.63,287.46,287.62,4720.0,270.1517,270.3021,270.1423,270.2927,4720.0
2021-03-19 13:50:00,287.6,287.65,287.45,287.49,16845.0,270.2739,270.3209,270.1329,270.1705,16845.0
2021-03-19 13:55:00,287.41,287.41,287.09,287.39,4019.0,270.0953,270.0953,269.7946,270.0765,4019.0
2021-03-19 14:00:00,287.49,287.5,287.29,287.31,6198.0,270.1705,270.1799,269.9825,270.0013,6198.0
2021-03-19 14:05:00,287.35,287.55,287.13,287.13,5542.0,270.0389,270.2269,269.8322,269.8322,5542.0
2021-03-19 14:10:00,287.17,287.51,286.87,286.94,10292.0,269.8698,270.1893,269.5878,269.6536,10292.0
2021-03-19 14:15:00,287.07,287.11,286.79,287.07,4016.0,269.7758,269.8134,269.5127,269.7758,4016.0
2021-03-19 14:20:00,287.1,287.16,286.91,286.91,8542.0,269.804,269.8604,269.6254,269.6254,8542.0
2021-03-19 14:25:00,286.9,287.0,286.8,287.0,4353.0,269.616,269.71,269.5221,269.71,4353.0
2021-03-19 14:30:00,286.94,287.34,286.89,287.34,20082.0,269.6536,270.0295,269.6066,270.0295,20082.0
2021-03-19 14:35:00,287.26,287.83,287.2,287.46,6365.0,269.9543,270.49,269.898,270.1423,6365.0
2021-03-19 14:40:00,287.53,287.54,287.19,287.35,4613.0,270.2081,270.2175,269.8886,270.0389,4613.0
2021-03-19 14:45:00,287.39,287.47,286.98,286.99,9682.0,270.0765,270.1517,269.6912,269.7006,9682.0
2021-03-19 14:50:00,287.06,287.31,287.04,287.14,7047.0,269.7664,270.0013,269.7476,269.8416,7047.0
2021-03-19 14:55:00,287.2,287.28,287.02,287.2,16733.0,269.898,269.9731,269.7288,269.898,16733.0
2021-03-19 15:00:00,287.12,287.19,286.81,286.85,17764.0,269.8228,269.8886,269.5315,269.569,17764.0
2021-03-19 15:05:00,286.89,287.26,286.82,287.16,17812.0,269.6066,269.9543,269.5409,269.8604,17812.0
2021-03-19 15:10:00,287.13,287.44,287.04,287.17,18428.0,269.8322,270.1235,269.7476,269.8698,18428.0
2021-03-19 15:15:00,287.21,287.27,287.13,287.19,19966.0,269.9074,269.9637,269.8322,269.8886,19966.0
2021-03-19 15:20:00,287.22,287.29,287.17,287.21,14613.0,269.9168,269.9825,269.8698,269.9074,14613.0
2021-03-19 15:25:00,287.25,287.41,287.1,287.37,15870.0,269.945,270.0953,269.804,270.0577,15870.0
2021-03-19 15:30:00,287.34,287.8,287.2,287.72,9129.0,270.0295,270.4618,269.898,270.3866,9129.0
2021-03-19 15:35:00,287.8,288.24,287.25,287.28,21580.0,270.4618,270.8753,269.945,269.9731,21580.0
2021-03-19 15:40:00,287.31,288.06,287.31,287.84,45333.0,270.0013,270.7062,270.0013,270.4994,45333.0
2021-03-19 15:45:00,287.86,288.31,287.5,288.08,54560.0,270.5182,270.9411,270.1799,270.7249,54560.0
2021-03-19 15:50:00,288.51,289.16,287.33,288.46,93850.0,271.129,271.7399,270.0201,271.0821,93850.0
2021-03-19 15:55:00,288.5,288.86,284.06,284.73,344710.0,271.1196,271.458,266.9471,267.5768,344710.0
2021-03-22 09:30:00,286.89,287.16,284.9,287.16,35094.0,269.6066,269.8604,267.7365,269.8604,35094.0
2021-03-22 09:35:00,287.73,288.82,287.08,288.3,5079.0,270.396,271.4204,269.7852,270.9317,5079.0
2021-03-22 09:40:00,288.2,288.2,287.28,288.01,3736.0,270.8377,270.8377,269.9731,270.6592,3736.0
2021-03-22 09:45:00,287.82,288.31,287.73,287.85,8548.0,270.4806,270.9411,270.396,270.5088,8548.0
2021-03-22 09:50:00,287.84,288.0,287.52,287.54,9912.0,270.4994,270.6498,270.1987,270.2175,9912.0
2021-03-22 09:55:00,287.57,288.1,286.95,287.96,11613.0,270.2457,270.7437,269.663,270.6122,11613.0
2021-03-22 10:00:00,287.89,287.93,287.25,287.47,16109.0,270.5464,270.584,269.945,270.1517,16109.0
2021-03-22 10:05:00,287.37,287.87,286.85,287.64,10550.0,270.0577,270.5276,269.569,270.3115,10550.0
2021-03-22 10:10:00,287.76,288.27,287.51,288.26,4638.0,270.4242,270.9035,270.1893,270.8941,4638.0
2021-03-22 10:15:00,288.18,288.39,287.76,288.25,8190.0,270.8189,271.0163,270.4242,270.8847,8190.0
2021-03-22 10:20:00,288.33,288.48,287.91,288.18,12128.0,270.9599,271.1009,270.5652,270.8189,12128.0
2021-03-22 10:25:00,288.18,288.43,287.69,287.94,9459.0,270.8189,271.0539,270.3584,270.5934,9459.0
2021-03-22 10:30:00,287.89,288.34,287.87,288.16,6059.0,270.5464,270.9693,270.5276,270.8001,6059.0
2021-03-22 10:35:00,288.07,288.2,287.84,287.84,8026.0,270.7156,270.8377,270.4994,270.4994,8026.0
2021-03-22 10:40:00,287.74,288.39,287.73,288.39,4069.0,270.4054,271.0163,270.396,271.0163,4069.0
2021-03-22 10:45:00,288.39,288.49,288.04,288.3,30070.0,271.0163,271.1102,270.6874,270.9317,30070.0
2021-03-22 10:50:00,288.51,288.78,288.24,288.53,8463.0,271.129,271.3828,270.8753,271.1478,8463.0
2021-03-22 10:55:00,288.58,288.67,288.19,288.21,7078.0,271.1948,271.2794,270.8283,270.8471,7078.0
2021-03-22 11:00:00,288.29,288.45,288.22,288.22,7264.0,270.9223,271.0727,270.8565,270.8565,7264.0
2021-03-22 11:05:00,288.24,288.45,287.78,287.79,6089.0,270.8753,271.0727,270.443,270.4524,6089.0
2021-03-22 11:10:00,287.87,288.0,287.65,287.8,8221.0,270.5276,270.6498,270.3209,270.4618,8221.0
2021-03-22 11:15:00,287.83,288.07,287.7,288.03,3254.0,270.49,270.7156,270.3678,270.678,3254.0
2021-03-22 11:20:00,288.06,288.08,287.73,287.88,7954.0,270.7062,270.7249,270.396,270.537,7954.0
2021-03-22 11:25:00,287.87,287.91,287.55,287.66,5506.0,270.5276,270.5652,270.2269,270.3303,5506.0
2021-03-22 11:30:00,287.66,287.72,287.27,287.6,6921.0,270.3303,270.3866,269.9637,270.2739,6921.0
2021-03-22 11:35:00,287.57,287.92,287.51,287.8,9414.0,270.2457,270.5746,270.1893,270.4618,9414.0
2021-03-22 11:40:00,287.87,288.23,287.63,287.84,9833.0,270.5276,270.8659,270.3021,270.4994,9833.0
2021-03-22 11:45:00,287.7,287.81,287.17,287.17,9745.0,270.3678,270.4712,269.8698,269.8698,9745.0
2021-03-22 11:50:00,287.06,287.07,286.81,286.94,6104.0,269.7664,269.7758,269.5315,269.6536,6104.0
2021-03-22 11:55:00,286.78,286.81,286.19,286.64,14027.0,269.5033,269.5315,268.9488,269.3717,14027.0
2021-03-22 12:00:00,286.74,286.96,286.64,286.82,3733.0,269.4657,269.6724,269.3717,269.5409,3733.0
2021-03-22 12:05:00,286.75,286.77,286.45,286.49,5017.0,269.4751,269.4939,269.1931,269.2307,5017.0
2021-03-22 12:10:00,286.59,286.66,286.36,286.47,2814.0,269.3247,269.3905,269.1086,269.2119,2814.0
2021-03-22 12:15:00,286.31,286.54,285.92,286.06,6538.0,269.0616,269.2777,268.6951,268.8266,6538.0
2021-03-22 12:20:00,286.09,286.16,285.69,285.72,6402.0,268.8548,268.9206,268.4789,268.5071,6402.0
2021-03-22 12:25:00,285.77,286.18,285.65,286.17,10223.0,268.5541,268.9394,268.4413,268.93,10223.0
2021-03-22 12:30:00,286.26,286.57,285.81,286.16,5788.0,269.0146,269.3059,268.5917,268.9206,5788.0
2021-03-22 12:35:00,286.25,286.25,285.99,286.03,3385.0,269.0052,269.0052,268.7609,268.7984,3385.0
2021-03-22 12:40:00,286.05,286.6,286.03,286.6,4192.0,268.8172,269.3341,268.7984,269.3341,4192.0
2021-03-22 12:45:00,286.46,286.84,286.43,286.78,2005.0,269.2025,269.5597,269.1744,269.5033,2005.0
2021-03-22 12:50:00,286.82,286.82,286.59,286.71,2100.0,269.5409,269.5409,269.3247,269.4375,2100.0
2021-03-22 12:55:00,286.65,286.81,286.65,286.75,5490.0,269.3811,269.5315,269.3811,269.4751,5490.0
2021-03-22 13:00:00,286.92,286.92,286.56,286.69,3515.0,269.6348,269.6348,269.2965,269.4187,3515.0
2021-03-22 13:05:00,286.72,286.91,286.68,286.76,3557.0,269.4469,269.6254,269.4093,269.4845,3557.0
2021-03-22 13:10:00,286.62,287.14,286.57,287.03,3918.0,269.3529,269.8416,269.3059,269.7382,3918.0
2021-03-22 13:15:00,287.08,287.08,286.91,287.07,3030.0,269.7852,269.7852,269.6254,269.7758,3030.0
2021-03-22 13:20:00,287.04,287.1,286.88,286.93,3801.0,269.7476,269.804,269.5972,269.6442,3801.0
2021-03-22 13:25:00,286.91,287.2,286.84,287.03,3563.0,269.6254,269.898,269.5597,269.7382,3563.0
2021-03-22 13:30:00,287.09,287.18,286.89,287.18,1468.0,269.7946,269.8792,269.6066,269.8792,1468.0
2021-03-22 13:35:00,287.06,287.27,286.88,286.88,5906.0,269.7664,269.9637,269.5972,269.5972,5906.0
2021-03-22 13:40:00,286.86,287.06,286.86,287.0,3670.0,269.5784,269.7664,269.5784,269.71,3670.0
2021-03-22 13:45:00,286.9,286.9,286.58,286.72,2693.0,269.616,269.616,269.3153,269.4469,2693.0
2021-03-22 13:50:00,286.67,286.84,286.67,286.78,2012.0,269.3999,269.5597,269.3999,269.5033,2012.0
2021-03-22 13:55:00,286.82,286.92,286.63,286.92,4828.0,269.5409,269.6348,269.3623,269.6348,4828.0
2021-03-22 14:00:00,286.89,287.0,286.73,286.99,5473.0,269.6066,269.71,269.4563,269.7006,5473.0
2021-03-22 14:05:00,286.98,287.0,286.89,286.97,6553.0,269.6912,269.71,269.6066,269.6818,6553.0
2021-03-22 14:10:00,286.9,287.08,286.89,286.95,2519.0,269.616,269.7852,269.6066,269.663,2519.0
2021-03-22 14:15:00,286.95,286.95,286.57,286.58,2762.0,269.663,269.663,269.3059,269.3153,2762.0
2021-03-22 14:20:00,286.5,286.72,286.44,286.54,1935.0,269.2401,269.4469,269.1837,269.2777,1935.0
2021-03-22 14:25:00,286.71,287.02,286.69,287.01,3114.0,269.4375,269.7288,269.4187,269.7194,3114.0
2021-03-22 14:30:00,286.96,287.1,286.84,286.9,11419.0,269.6724,269.804,269.5597,269.616,11419.0
2021-03-22 14:35:00,286.82,286.92,286.75,286.78,1800.0,269.5409,269.6348,269.4751,269.5033,1800.0
2021-03-22 14:40:00,286.7,286.7,286.29,286.29,1353.0,269.4281,269.4281,269.0428,269.0428,1353.0
2021-03-22 14:45:00,286.25,286.66,286.18,286.47,4436.0,269.0052,269.3905,268.9394,269.2119,4436.0
2021-03-22 14:50:00,286.45,286.45,286.1,286.16,3478.0,269.1931,269.1931,268.8642,268.9206,3478.0
2021-03-22 14:55:00,286.34,286.39,286.22,286.23,2901.0,269.0898,269.1368,268.977,268.9864,2901.0
2021-03-22 15:00:00,286.26,286.73,286.21,286.73,9317.0,269.0146,269.4563,268.9676,269.4563,9317.0
2021-03-22 15:05:00,286.58,286.68,286.5,286.64,7371.0,269.3153,269.4093,269.2401,269.3717,7371.0
2021-03-22 15:10:00,286.56,286.56,286.29,286.33,5140.0,269.2965,269.2965,269.0428,269.0804,5140.0
2021-03-22 15:15:00,286.3,286.31,285.87,286.16,7745.0,269.0522,269.0616,268.6481,268.9206,7745.0
2021-03-22 15:20:00,286.11,286.46,286.04,286.31,12874.0,268.8736,269.2025,268.8078,269.0616,12874.0
2021-03-22 15:25:00,286.37,286.46,286.15,286.31,7531.0,269.118,269.2025,268.9112,269.0616,7531.0
2021-03-22 15:30:00,286.28,286.28,285.46,285.5,15058.0,269.0334,269.0334,268.2628,268.3004,15058.0
2021-03-22 15:35:00,285.48,285.87,285.41,285.82,14075.0,268.2816,268.6481,268.2158,268.6011,14075.0
2021-03-22 15:40:00,285.82,286.04,285.53,285.88,18171.0,268.6011,268.8078,268.3286,268.6575,18171.0
2021-03-22 15:45:00,285.8,286.04,285.73,285.85,10540.0,268.5823,268.8078,268.5165,268.6293,10540.0
2021-03-22 15:50:00,285.77,286.12,285.68,286.07,21758.0,268.5541,268.883,268.4695,268.836,21758.0
2021-03-22 15:55:00,286.09,286.49,285.71,286.17,82787.0,268.8548,269.2307,268.4977,268.93,82787.0
2021-03-23 09:30:00,283.9,284.9,283.9,283.97,21900.0,266.7968,267.7365,266.7968,266.8626,21900.0
2021-03-23 09:35:00,284.27,285.89,284.22,285.37,6161.0,267.1445,268.6669,267.0975,268.1782,6161.0
2021-03-23 09:40:00,285.37,285.55,284.84,285.18,1700.0,268.1782,268.3474,267.6801,267.9997,1700.0
2021-03-23 09:45:00,284.88,285.52,284.51,285.38,4050.0,267.7177,268.3192,267.37,268.1876,4050.0
2021-03-23 09:50:00,285.05,285.18,284.62,284.8,3460.0,267.8775,267.9997,267.4734,267.6425,3460.0
2021-03-23 09:55:00,284.95,286.13,284.87,285.87,4701.0,267.7835,268.8924,267.7083,268.6481,4701.0
2021-03-23 10:00:00,285.96,286.06,285.26,285.26,3277.0,268.7327,268.8266,268.0748,268.0748,3277.0
2021-03-23 10:05:00,285.26,285.85,285.03,285.55,4990.0,268.0748,268.6293,267.8587,268.3474,4990.0
2021-03-23 10:10:00,285.5,285.59,285.07,285.1,4776.0,268.3004,268.385,267.8963,267.9245,4776.0
2021-03-23 10:15:00,285.08,285.45,285.01,285.24,5828.0,267.9057,268.2534,267.8399,268.056,5828.0
2021-03-23 10:20:00,285.24,285.24,284.29,284.38,4547.0,268.056,268.056,267.1633,267.2479,4547.0
2021-03-23 10:25:00,284.31,284.7,284.25,284.62,6445.0,267.1821,267.5486,267.1257,267.4734,6445.0
2021-03-23 10:30:00,284.56,284.65,284.23,284.64,2948.0,267.417,267.5016,267.1069,267.4922,2948.0
2021-03-23 10:35:00,284.5,284.77,284.24,284.76,5121.0,267.3606,267.6144,267.1163,267.605,5121.0
2021-03-23 10:40:00,284.68,284.88,284.41,284.79,6858.0,267.5298,267.7177,267.276,267.6332,6858.0
2021-03-23 10:45:00,284.91,284.91,284.4,284.41,4501.0,267.7459,267.7459,267.2666,267.276,4501.0
2021-03-23 10:50:00,284.31,284.75,284.11,284.63,4797.0,267.1821,267.5956,266.9941,267.4828,4797.0
2021-03-23 10:55:00,284.8,284.82,284.35,284.46,7594.0,267.6425,267.6613,267.2197,267.323,7594.0
2021-03-23 11:00:00,284.46,284.57,284.05,284.05,3423.0,267.323,267.4264,266.9377,266.9377,3423.0
2021-03-23 11:05:00,284.12,284.58,284.11,284.55,2806.0,267.0035,267.4358,266.9941,267.4076,2806.0
2021-03-23 11:10:00,284.63,284.75,284.42,284.55,6304.0,267.4828,267.5956,267.2854,267.4076,6304.0
2021-03-23 11:15:00,284.5,284.62,284.37,284.44,3092.0,267.3606,267.4734,267.2385,267.3042,3092.0
2021-03-23 11:20:00,284.56,284.59,283.91,284.22,10650.0,267.417,267.4452,266.8062,267.0975,10650.0
2021-03-23 11:25:00,284.18,284.23,283.97,284.23,6343.0,267.0599,267.1069,266.8626,267.1069,6343.0
2021-03-23 11:30:00,284.24,284.32,283.91,283.97,4000.0,267.1163,267.1915,266.8062,266.8626,4000.0
2021-03-23 11:35:00,283.95,284.05,283.64,283.69,6100.0,266.8438,266.9377,266.5524,266.5994,6100.0
2021-03-23 11:40:00,283.72,284.04,283.71,284.04,3300.0,266.6276,266.9283,266.6182,266.9283,3300.0
2021-03-23 11:45:00,284.12,284.22,283.97,284.06,4175.0,267.0035,267.0975,266.8626,266.9471,4175.0
2021-03-23 11:50:00,284.06,284.13,283.93,284.04,4419.0,266.9471,267.0129,266.825,266.9283,4419.0
2021-03-23 11:55:00,283.93,284.33,283.84,284.22,5406.0,266.825,267.2009,266.7404,267.0975,5406.0
2021-03-23 12:00:00,284.39,284.73,284.38,284.51,6158.0,267.2572,267.5768,267.2479,267.37,6158.0
2021-03-23 12:05:00,284.44,284.44,283.89,284.17,6841.0,267.3042,267.3042,266.7874,267.0505,6841.0
2021-03-23 12:10:00,284.12,284.27,284.03,284.12,5765.0,267.0035,267.1445,266.9189,267.0035,5765.0
2021-03-23 12:15:00,284.18,284.41,284.02,284.2,4993.0,267.0599,267.276,266.9095,267.0787,4993.0
2021-03-23 12:20:00,284.21,284.64,284.14,284.64,2992.0,267.0881,267.4922,267.0223,267.4922,2992.0
2021-03-23 12:25:00,284.46,284.75,284.3,284.59,4521.0,267.323,267.5956,267.1727,267.4452,4521.0
2021-03-23 12:30:00,284.51,284.79,284.51,284.61,2801.0,267.37,267.6332,267.37,267.464,2801.0
2021-03-23 12:35:00,284.42,284.64,284.26,284.47,3902.0,267.2854,267.4922,267.1351,267.3324,3902.0
2021-03-23 12:40:00,284.47,284.58,284.15,284.58,3282.0,267.3324,267.4358,267.0317,267.4358,3282.0
2021-03-23 12:45:00,284.65,284.75,284.53,284.62,3100.0,267.5016,267.5956,267.3888,267.4734,3100.0
2021-03-23 12:50:00,284.53,284.65,284.3,284.52,4388.0,267.3888,267.5016,267.1727,267.3794,4388.0
2021-03-23 12:55:00,284.65,284.67,284.28,284.28,3000.0,267.5016,267.5204,267.1539,267.1539,3000.0
2021-03-23 13:00:00,284.51,284.61,284.48,284.61,1900.0,267.37,267.464,267.3418,267.464,1900.0
2021-03-23 13:05:00,284.56,284.69,284.54,284.61,2812.0,267.417,267.5392,267.3982,267.464,2812.0
2021-03-23 13:10:00,284.57,284.8,284.5,284.64,3100.0,267.4264,267.6425,267.3606,267.4922,3100.0
2021-03-23 13:15:00,284.74,284.91,284.55,284.82,4679.0,267.5862,267.7459,267.4076,267.6613,4679.0
2021-03-23 13:20:00,284.7,284.82,284.66,284.68,3090.0,267.5486,267.6613,267.511,267.5298,3090.0
2021-03-23 13:25:00,284.56,284.81,284.46,284.81,2600.0,267.417,267.6519,267.323,267.6519,2600.0
2021-03-23 13:30:00,284.8,284.88,284.57,284.57,4906.0,267.6425,267.7177,267.4264,267.4264,4906.0
2021-03-23 13:35:00,284.59,284.72,284.26,284.45,5766.0,267.4452,267.5674,267.1351,267.3136,5766.0
2021-03-23 13:40:00,284.41,284.56,284.23,284.23,4786.0,267.276,267.417,267.1069,267.1069,4786.0
2021-03-23 13:45:00,284.13,284.16,283.86,284.0,5885.0,267.0129,267.0411,266.7592,266.8907,5885.0
2021-03-23 13:50:00,283.93,284.33,283.68,284.33,9369.0,266.825,267.2009,266.59,267.2009,9369.0
2021-03-23 13:55:00,284.36,284.37,283.51,283.71,7647.0,267.2291,267.2385,266.4303,266.6182,7647.0
2021-03-23 14:00:00,283.72,283.83,283.03,283.55,15226.0,266.6276,266.731,265.9792,266.4679,15226.0
2021-03-23 14:05:00,283.46,283.87,283.35,283.87,5549.0,266.3833,266.7686,266.2799,266.7686,5549.0
2021-03-23 14:10:00,283.84,284.04,283.69,283.76,6891.0,266.7404,266.9283,266.5994,266.6652,6891.0
2021-03-23 14:15:00,283.58,283.84,283.27,283.7,5037.0,266.496,266.7404,266.2047,266.6088,5037.0
2021-03-23 14:20:00,283.65,284.03,283.55,283.88,4872.0,266.5618,266.9189,266.4679,266.778,4872.0
2021-03-23 14:25:00,283.73,283.94,283.31,283.73,7001.0,266.637,266.8344,266.2423,266.637,7001.0
2021-03-23 14:30:00,283.81,283.81,283.32,283.68,8607.0,266.7122,266.7122,266.2517,266.59,8607.0
2021-03-23 14:35:00,283.67,283.67,283.11,283.37,9290.0,266.5806,266.5806,266.0544,266.2987,9290.0
2021-03-23 14:40:00,283.36,283.36,282.9,283.27,7594.0,266.2893,266.2893,265.857,266.2047,7594.0
2021-03-23 14:45:00,283.21,283.27,282.92,283.27,6613.0,266.1483,266.2047,265.8758,266.2047,6613.0
2021-03-23 14:50:00,283.22,283.22,282.96,283.0,6760.0,266.1577,266.1577,265.9134,265.951,6760.0
2021-03-23 14:55:00,282.87,282.92,282.21,282.21,14004.0,265.8288,265.8758,265.2086,265.2086,14004.0
2021-03-23 15:00:00,282.21,282.21,281.66,282.15,21233.0,265.2086,265.2086,264.6917,265.1522,21233.0
2021-03-23 15:05:00,282.14,282.2,281.5,281.53,14293.0,265.1428,265.1992,264.5414,264.5695,14293.0
2021-03-23 15:10:00,281.72,281.72,281.1,281.14,14302.0,264.7481,264.7481,264.1655,264.203,14302.0
2021-03-23 15:15:00,281.04,281.51,281.01,281.08,16157.0,264.1091,264.5508,264.0809,264.1467,16157.0
2021-03-23 15:20:00,281.0,281.06,280.76,280.94,22864.0,264.0715,264.1279,263.8459,264.0151,22864.0
2021-03-23 15:25:00,280.97,281.21,280.79,280.87,19871.0,264.0433,264.2688,263.8741,263.9493,19871.0
2021-03-23 15:30:00,280.81,281.15,280.68,280.79,23726.0,263.8929,264.2124,263.7708,263.8741,23726.0
2021-03-23 15:35:00,280.79,280.79,280.33,280.45,20402.0,263.8741,263.8741,263.4418,263.5546,20402.0
2021-03-23 15:40:00,280.42,280.53,280.04,280.21,23362.0,263.5264,263.6298,263.1693,263.3291,23362.0
2021-03-23 15:45:00,280.21,280.65,280.04,280.34,24592.0,263.3291,263.7426,263.1693,263.4512,24592.0
2021-03-23 15:50:00,280.26,280.99,280.16,280.94,36601.0,263.3761,264.0621,263.2821,264.0151,36601.0
2021-03-23 15:55:00,280.94,281.46,280.43,281.44,93805.0,264.0151,264.5038,263.5358,264.485,93805.0
2021-03-24 09:30:00,289.71,290.6,288.24,289.14,54138.0,272.2568,273.0931,270.8753,271.7211,54138.0
2021-03-24 09:35:00,288.98,291.81,288.63,291.4,21931.0,271.5707,274.2302,271.2418,273.8449,21931.0
2021-03-24 09:40:00,291.46,291.53,290.64,291.32,6609.0,273.9013,273.9671,273.1307,273.7698,6609.0
2021-03-24 09:45:00,291.32,291.74,290.2,290.2,12699.0,273.7698,274.1645,272.7172,272.7172,12699.0
2021-03-24 09:50:00,290.28,290.68,289.57,289.61,12637.0,272.7924,273.1683,272.1252,272.1628,12637.0
2021-03-24 09:55:00,289.61,289.61,288.9,289.08,10598.0,272.1628,272.1628,271.4955,271.6647,10598.0
2021-03-24 10:00:00,289.06,289.48,288.77,288.79,24183.0,271.6459,272.0406,271.3734,271.3922,24183.0
2021-03-24 10:05:00,288.74,288.74,287.45,287.6,18393.0,271.3452,271.3452,270.1329,270.2739,18393.0
2021-03-24 10:10:00,287.34,287.79,287.0,287.43,13441.0,270.0295,270.4524,269.71,270.1141,13441.0
2021-03-24 10:15:00,287.43,287.76,287.09,287.13,5569.0,270.1141,270.4242,269.7946,269.8322,5569.0
2021-03-24 10:20:00,287.25,287.59,287.0,287.44,9178.0,269.945,270.2645,269.71,270.1235,9178.0
2021-03-24 10:25:00,287.7,287.98,287.46,287.88,4787.0,270.3678,270.631,270.1423,270.537,4787.0
2021-03-24 10:30:00,288.03,288.13,287.7,287.98,8895.0,270.678,270.7719,270.3678,270.631,8895.0
2021-03-24 10:35:00,287.97,288.31,287.9,288.04,5912.0,270.6216,270.9411,270.5558,270.6874,5912.0
2021-03-24 10:40:00,288.18,288.58,288.07,288.43,4703.0,270.8189,271.1948,270.7156,271.0539,4703.0
2021-03-24 10:45:00,288.5,288.81,288.23,288.74,7942.0,271.1196,271.411,270.8659,271.3452,7942.0
2021-03-24 10:50:00,288.84,289.24,288.51,289.24,7419.0,271.4392,271.8151,271.129,271.8151,7419.0
2021-03-24 10:55:00,289.24,289.74,289.24,289.59,10689.0,271.8151,272.2849,271.8151,272.144,10689.0
2021-03-24 11:00:00,289.54,289.68,289.38,289.55,13460.0,272.097,272.2286,271.9466,272.1064,13460.0
2021-03-24 11:05:00,289.57,289.64,289.26,289.42,14247.0,272.1252,272.191,271.8339,271.9842,14247.0
2021-03-24 11:10:00,289.46,289.46,289.3,289.4,3245.0,272.0218,272.0218,271.8715,271.9654,3245.0
2021-03-24 11:15:00,289.47,289.47,288.87,288.95,3404.0,272.0312,272.0312,271.4674,271.5425,3404.0
2021-03-24 11:20:00,288.94,288.95,288.65,288.68,6487.0,271.5331,271.5425,271.2606,271.2888,6487.0
2021-03-24 11:25:00,288.71,288.73,288.41,288.69,4762.0,271.317,271.3358,271.0351,271.2982,4762.0
2021-03-24 11:30:00,288.68,288.82,288.33,288.33,4888.0,271.2888,271.4204,270.9599,270.9599,4888.0
2021-03-24 11:35:00,288.36,288.49,288.21,288.22,4220.0,270.9881,271.1102,270.8471,270.8565,4220.0
2021-03-24 11:40:00,288.22,288.77,287.91,288.48,14850.0,270.8565,271.3734,270.5652,271.1009,14850.0
2021-03-24 11:45:00,288.69,289.15,288.69,288.97,2358.0,271.2982,271.7305,271.2982,271.5613,2358.0
2021-03-24 11:50:00,288.93,289.18,288.7,288.86,4559.0,271.5237,271.7587,271.3076,271.458,4559.0
2021-03-24 11:55:00,288.76,289.72,288.75,289.65,6169.0,271.364,272.2661,271.3546,272.2004,6169.0
2021-03-24 12:00:00,289.8,290.33,289.61,290.15,20360.0,272.3413,272.8394,272.1628,272.6702,20360.0
2021-03-24 12:05:00,290.14,290.16,289.84,290.14,3045.0,272.6608,272.6796,272.3789,272.6608,3045.0
2021-03-24 12:10:00,290.13,290.46,290.03,290.4,3981.0,272.6514,272.9616,272.5575,272.9052,3981.0
2021-03-24 12:15:00,290.38,290.61,290.19,290.54,5287.0,272.8864,273.1025,272.7078,273.0367,5287.0
2021-03-24 12:20:00,290.45,290.63,290.13,290.35,10230.0,272.9522,273.1213,272.6514,272.8582,10230.0
2021-03-24 12:25:00,290.42,290.49,290.06,290.49,9758.0,272.924,272.9898,272.5857,272.9898,9758.0
2021-03-24 12:30:00,290.42,290.49,289.9,289.98,7817.0,272.924,272.9898,272.4353,272.5105,7817.0
2021-03-24 12:35:00,290.06,290.11,289.85,289.94,2369.0,272.5857,272.6327,272.3883,272.4729,2369.0
2021-03-24 12:40:00,289.64,290.11,289.61,290.01,1629.0,272.191,272.6327,272.1628,272.5387,1629.0
2021-03-24 12:45:00,290.01,290.25,289.57,289.73,4215.0,272.5387,272.7642,272.1252,272.2755,4215.0
2021-03-24 12:50:00,289.65,289.72,289.27,289.27,9493.0,272.2004,272.2661,271.8433,271.8433,9493.0
2021-03-24 12:55:00,289.16,289.16,288.49,288.49,3927.0,271.7399,271.7399,271.1102,271.1102,3927.0
2021-03-24 13:00:00,288.42,288.57,288.06,288.43,9580.0,271.0445,271.1854,270.7062,271.0539,9580.0
2021-03-24 13:05:00,288.24,288.3,287.94,288.27,6815.0,270.8753,270.9317,270.5934,270.9035,6815.0
2021-03-24 13:10:00,288.28,288.42,288.18,288.18,5566.0,270.9129,271.0445,270.8189,270.8189,5566.0
2021-03-24 13:15:00,288.22,288.42,287.87,288.41,9945.0,270.8565,271.0445,270.5276,271.0351,9945.0
2021-03-24 13:20:00,288.28,288.52,287.99,288.32,20425.0,270.9129,271.1384,270.6404,270.9505,20425.0
2021-03-24 13:25:00,288.38,288.61,288.27,288.55,3120.0,271.0069,271.223,270.9035,271.1666,3120.0
2021-03-24 13:30:00,288.57,288.64,287.88,287.89,5958.0,271.1854,271.2512,270.537,270.5464,5958.0
2021-03-24 13:35:00,287.85,288.16,287.72,288.16,13614.0,270.5088,270.8001,270.3866,270.8001,13614.0
2021-03-24 13:40:00,288.11,288.14,287.07,287.07,7214.0,270.7531,270.7813,269.7758,269.7758,7214.0
2021-03-24 13:45:00,287.22,288.04,287.12,288.0,8495.0,269.9168,270.6874,269.8228,270.6498,8495.0
2021-03-24 13:50:00,288.04,288.04,287.46,287.54,3385.0,270.6874,270.6874,270.1423,270.2175,3385.0
2021-03-24 13:55:00,287.54,287.71,287.17,287.39,4937.0,270.2175,270.3772,269.8698,270.0765,4937.0
2021-03-24 14:00:00,287.36,287.39,286.83,287.09,10560.0,270.0483,270.0765,269.5503,269.7946,10560.0
2021-03-24 14:05:00,287.15,287.45,287.08,287.32,4443.0,269.851,270.1329,269.7852,270.0107,4443.0
2021-03-24 14:10:00,287.39,287.47,286.85,287.1,7588.0,270.0765,270.1517,269.569,269.804,7588.0
2021-03-24 14:15:00,287.1,287.56,287.1,287.47,3985.0,269.804,270.2363,269.804,270.1517,3985.0
2021-03-24 14:20:00,287.43,287.51,287.05,287.05,4925.0,270.1141,270.1893,269.757,269.757,4925.0
2021-03-24 14:25:00,286.99,287.06,286.53,286.53,6111.0,269.7006,269.7664,269.2683,269.2683,6111.0
2021-03-24 14:30:00,286.64,286.79,286.41,286.68,4071.0,269.3717,269.5127,269.1556,269.4093,4071.0
2021-03-24 14:35:00,286.74,286.98,286.56,286.65,5934.0,269.4657,269.6912,269.2965,269.3811,5934.0
2021-03-24 14:40:00,286.73,286.82,286.36,286.39,8280.0,269.4563,269.5409,269.1086,269.1368,8280.0
2021-03-24 14:45:00,286.35,287.13,286.22,287.03,7210.0,269.0992,269.8322,268.977,269.7382,7210.0
2021-03-24 14:50:00,287.09,287.16,286.27,286.27,10502.0,269.7946,269.8604,269.024,269.024,10502.0
2021-03-24 14:55:00,286.21,286.9,286.21,286.52,7457.0,268.9676,269.616,268.9676,269.2589,7457.0
2021-03-24 15:00:00,286.59,286.9,286.54,286.71,6063.0,269.3247,269.616,269.2777,269.4375,6063.0
2021-03-24 15:05:00,286.78,286.99,286.53,286.59,10508.0,269.5033,269.7006,269.2683,269.3247,10508.0
2021-03-24 15:10:00,286.69,286.77,286.26,286.49,9082.0,269.4187,269.4939,269.0146,269.2307,9082.0
2021-03-24 15:15:00,286.56,286.74,286.39,286.49,11378.0,269.2965,269.4657,269.1368,269.2307,11378.0
2021-03-24 15:20:00,286.48,286.48,286.0,286.01,8462.0,269.2213,269.2213,268.7703,268.7797,8462.0
2021-03-24 15:25:00,285.94,286.19,285.94,285.99,11445.0,268.7139,268.9488,268.7139,268.7609,11445.0
2021-03-24 15:30:00,286.06,286.12,285.72,285.74,9384.0,268.8266,268.883,268.5071,268.5259,9384.0
2021-03-24 15:35:00,285.84,286.1,285.62,285.77,13230.0,268.6199,268.8642,268.4131,268.5541,13230.0
2021-03-24 15:40:00,285.75,285.75,285.33,285.43,14224.0,268.5353,268.5353,268.1406,268.2346,14224.0
2021-03-24 15:45:00,285.36,285.68,285.34,285.38,16663.0,268.1688,268.4695,268.15,268.1876,16663.0
2021-03-24 15:50:00,285.43,285.43,284.94,285.15,32608.0,268.2346,268.2346,267.7741,267.9715,32608.0
2021-03-24 15:55:00,285.2,285.22,284.77,284.93,55427.0,268.0185,268.0372,267.6144,267.7647,55427.0
2021-03-25 09:30:00,283.28,283.82,281.69,281.69,40372.0,266.2141,266.7216,264.7199,264.7199,40372.0
2021-03-25 09:35:00,281.94,283.92,281.58,283.65,21930.0,264.9548,266.8156,264.6165,266.5618,21930.0
2021-03-25 09:40:00,283.38,284.57,283.38,284.12,9923.0,266.3081,267.4264,266.3081,267.0035,9923.0
2021-03-25 09:45:00,284.36,284.72,283.89,284.69,8529.0,267.2291,267.5674,266.7874,267.5392,8529.0
2021-03-25 09:50:00,284.5,284.66,282.81,283.5,18257.0,267.3606,267.511,265.7724,266.4209,18257.0
2021-03-25 09:55:00,283.51,283.73,282.99,283.5,15473.0,266.4303,266.637,265.9416,266.4209,15473.0
2021-03-25 10:00:00,283.5,284.63,282.99,284.63,17267.0,266.4209,267.4828,265.9416,267.4828,17267.0
2021-03-25 10:05:00,284.32,284.47,283.95,284.12,7631.0,267.1915,267.3324,266.8438,267.0035,7631.0
2021-03-25 10:10:00,284.09,284.17,283.32,283.42,9895.0,266.9753,267.0505,266.2517,266.3457,9895.0
2021-03-25 10:15:00,283.41,283.52,282.87,283.0,16626.0,266.3363,266.4397,265.8288,265.951,16626.0
2021-03-25 10:20:00,283.07,283.07,282.52,282.52,7904.0,266.0168,266.0168,265.4999,265.4999,7904.0
2021-03-25 10:25:00,282.67,282.76,282.44,282.55,4249.0,265.6409,265.7254,265.4247,265.5281,4249.0
2021-03-25 10:30:00,282.68,282.68,282.21,282.29,7699.0,265.6503,265.6503,265.2086,265.2838,7699.0
2021-03-25 10:35:00,282.25,282.85,282.16,282.69,17637.0,265.2462,265.81,265.1616,265.6597,17637.0
2021-03-25 10:40:00,282.69,282.8,282.52,282.74,6002.0,265.6597,265.763,265.4999,265.7067,6002.0
2021-03-25 10:45:00,282.84,282.92,282.5,282.71,5460.0,265.8006,265.8758,265.4811,265.6785,5460.0
2021-03-25 10:50:00,282.8,282.88,281.53,281.53,20466.0,265.763,265.8382,264.5695,264.5695,20466.0
2021-03-25 10:55:00,281.65,282.02,281.54,281.85,21607.0,264.6823,265.03,264.5789,264.8703,21607.0
2021-03-25 11:00:00,281.88,281.96,281.21,281.21,10359.0,264.8985,264.9736,264.2688,264.2688,10359.0
2021-03-25 11:05:00,281.12,281.54,281.06,281.31,13192.0,264.1842,264.5789,264.1279,264.3628,13192.0
2021-03-25 11:10:00,281.32,281.75,281.3,281.74,10636.0,264.3722,264.7763,264.3534,264.7669,10636.0
2021-03-25 11:15:00,281.68,281.74,281.54,281.59,4169.0,264.7105,264.7669,264.5789,264.6259,4169.0
2021-03-25 11:20:00,281.59,281.87,281.48,281.87,10858.0,264.6259,264.8891,264.5226,264.8891,10858.0
2021-03-25 11:25:00,281.87,282.46,281.68,282.2,7658.0,264.8891,265.4435,264.7105,265.1992,7658.0
2021-03-25 11:30:00,282.21,282.74,282.2,282.74,6257.0,265.2086,265.7067,265.1992,265.7067,6257.0
2021-03-25 11:35:00,282.7,282.86,282.65,282.73,3500.0,265.6691,265.8194,265.6221,265.6973,3500.0
2021-03-25 11:40:00,282.71,282.71,281.84,281.86,8167.0,265.6785,265.6785,264.8609,264.8797,8167.0
2021-03-25 11:45:00,281.81,281.92,281.56,281.77,7491.0,264.8327,264.9361,264.5977,264.7951,7491.0
2021-03-25 11:50:00,281.71,282.26,281.45,282.25,4405.0,264.7387,265.2556,264.4944,265.2462,4405.0
2021-03-25 11:55:00,282.26,282.75,282.25,282.75,3811.0,265.2556,265.716,265.2462,265.716,3811.0
2021-03-25 12:00:00,282.82,283.13,282.49,282.68,14635.0,265.7818,266.0732,265.4717,265.6503,14635.0
2021-03-25 12:05:00,282.86,283.21,282.74,283.0,7206.0,265.8194,266.1483,265.7067,265.951,7206.0
2021-03-25 12:10:00,283.06,283.33,283.06,283.12,4133.0,266.0074,266.2611,266.0074,266.0638,4133.0
2021-03-25 12:15:00,283.33,284.36,283.33,284.34,6833.0,266.2611,267.2291,266.2611,267.2103,6833.0
2021-03-25 12:20:00,284.41,284.45,283.58,283.64,10196.0,267.276,267.3136,266.496,266.5524,10196.0
2021-03-25 12:25:00,283.73,283.8,283.22,283.32,7147.0,266.637,266.7028,266.1577,266.2517,7147.0
2021-03-25 12:30:00,283.38,283.75,283.25,283.56,4290.0,266.3081,266.6558,266.1859,266.4773,4290.0
2021-03-25 12:35:00,283.63,283.71,283.48,283.59,2800.0,266.543,266.6182,266.4021,266.5054,2800.0
2021-03-25 12:40:00,283.7,284.0,283.45,283.45,8311.0,266.6088,266.8907,266.3739,266.3739,8311.0
2021-03-25 12:45:00,283.6,283.85,283.6,283.75,7120.0,266.5148,266.7498,266.5148,266.6558,7120.0
2021-03-25 12:50:00,283.8,284.39,283.7,284.39,5859.0,266.7028,267.2572,266.6088,267.2572,5859.0
2021-03-25 12:55:00,284.39,284.98,284.38,284.9,6219.0,267.2572,267.8117,267.2479,267.7365,6219.0
2021-03-25 13:00:00,284.97,285.11,284.02,284.02,14710.0,267.8023,267.9339,266.9095,266.9095,14710.0
2021-03-25 13:05:00,284.26,284.77,284.26,284.6,3586.0,267.1351,267.6144,267.1351,267.4546,3586.0
2021-03-25 13:10:00,284.43,285.01,284.43,284.98,2553.0,267.2948,267.8399,267.2948,267.8117,2553.0
2021-03-25 13:15:00,285.16,285.3,284.91,285.12,4737.0,267.9809,268.1124,267.7459,267.9433,4737.0
2021-03-25 13:20:00,285.36,285.57,285.17,285.53,3430.0,268.1688,268.3662,267.9903,268.3286,3430.0
2021-03-25 13:25:00,285.49,285.57,285.17,285.17,2806.0,268.291,268.3662,267.9903,267.9903,2806.0
2021-03-25 13:30:00,285.26,285.32,284.91,284.91,3752.0,268.0748,268.1312,267.7459,267.7459,3752.0
2021-03-25 13:35:00,284.71,284.79,284.4,284.57,5446.0,267.558,267.6332,267.2666,267.4264,5446.0
2021-03-25 13:40:00,284.86,285.13,284.84,285.01,4037.0,267.6989,267.9527,267.6801,267.8399,4037.0
2021-03-25 13:45:00,285.1,285.19,284.46,284.69,5592.0,267.9245,268.0091,267.323,267.5392,5592.0
2021-03-25 13:50:00,284.64,284.73,284.46,284.59,4530.0,267.4922,267.5768,267.323,267.4452,4530.0
2021-03-25 13:55:00,284.6,284.86,284.45,284.51,1401.0,267.4546,267.6989,267.3136,267.37,1401.0
2021-03-25 14:00:00,284.56,284.57,284.02,284.05,3000.0,267.417,267.4264,266.9095,266.9377,3000.0
2021-03-25 14:05:00,284.07,284.31,283.89,284.01,4531.0,266.9565,267.1821,266.7874,266.9001,4531.0
2021-03-25 14:10:00,284.0,284.32,283.91,284.32,2004.0,266.8907,267.1915,266.8062,267.1915,2004.0
2021-03-25 14:15:00,284.46,284.72,284.26,284.49,4603.0,267.323,267.5674,267.1351,267.3512,4603.0
2021-03-25 14:20:00,284.54,284.88,284.49,284.54,6344.0,267.3982,267.7177,267.3512,267.3982,6344.0
2021-03-25 14:25:00,284.64,284.82,284.2,284.23,4993.0,267.4922,267.6613,267.0787,267.1069,4993.0
2021-03-25 14:30:00,284.18,284.44,284.16,284.38,4838.0,267.0599,267.3042,267.0411,267.2479,4838.0
2021-03-25 14:35:00,284.4,285.21,284.4,285.18,3338.0,267.2666,268.0278,267.2666,267.9997,3338.0
2021-03-25 14:40:00,285.17,285.66,285.12,285.63,4308.0,267.9903,268.4507,267.9433,268.4225,4308.0
2021-03-25 14:45:00,285.53,285.53,284.87,284.91,5539.0,268.3286,268.3286,267.7083,267.7459,5539.0
2021-03-25 14:50:00,284.91,285.24,284.66,285.24,3682.0,267.7459,268.056,267.511,268.056,3682.0
2021-03-25 14:55:00,285.25,285.25,284.82,284.99,5422.0,268.0654,268.0654,267.6613,267.8211,5422.0
2021-03-25 15:00:00,285.05,285.33,285.03,285.25,5335.0,267.8775,268.1406,267.8587,268.0654,5335.0
2021-03-25 15:05:00,285.25,285.39,284.88,284.88,5214.0,268.0654,268.197,267.7177,267.7177,5214.0
2021-03-25 15:10:00,284.89,285.5,284.88,285.45,9273.0,267.7271,268.3004,267.7177,268.2534,9273.0
2021-03-25 15:15:00,285.44,285.65,285.44,285.56,7550.0,268.244,268.4413,268.244,268.3568,7550.0
2021-03-25 15:20:00,285.49,285.72,285.4,285.65,7024.0,268.291,268.5071,268.2064,268.4413,7024.0
2021-03-25 15:25:00,285.54,285.76,285.48,285.75,3213.0,268.338,268.5447,268.2816,268.5353,3213.0
2021-03-25 15:30:00,285.69,286.03,285.65,285.99,7898.0,268.4789,268.7984,268.4413,268.7609,7898.0
2021-03-25 15:35:00,286.03,286.21,285.76,286.07,7446.0,268.7984,268.9676,268.5447,268.836,7446.0
2021-03-25 15:40:00,286.12,286.62,286.12,286.46,9016.0,268.883,269.3529,268.883,269.2025,9016.0
2021-03-25 15:45:00,286.45,286.54,285.89,285.94,14087.0,269.1931,269.2777,268.6669,268.7139,14087.0
2021-03-25 15:50:00,286.01,286.7,285.92,286.49,27978.0,268.7797,269.4281,268.6951,269.2307,27978.0
2021-03-25 15:55:00,286.48,286.52,286.02,286.02,58890.0,269.2213,269.2589,268.7891,268.7891,58890.0
2021-03-26 09:30:00,287.39,289.18,287.36,288.63,16259.0,270.0765,271.7587,270.0483,271.2418,16259.0
2021-03-26 09:35:00,288.66,289.49,287.11,287.11,13417.0,271.27,272.05,269.8134,269.8134,13417.0
2021-03-26 09:40:00,287.18,287.76,286.85,287.2,4436.0,269.8792,270.4242,269.569,269.898,4436.0
2021-03-26 09:45:00,287.59,287.82,285.81,286.07,4696.0,270.2645,270.4806,268.5917,268.836,4696.0
2021-03-26 09:50:00,286.11,286.61,285.51,285.61,7183.0,268.8736,269.3435,268.3098,268.4038,7183.0
2021-03-26 09:55:00,285.81,286.01,284.45,284.95,27947.0,268.5917,268.7797,267.3136,267.7835,27947.0
2021-03-26 10:00:00,285.0,285.84,284.7,285.4,21748.0,267.8305,268.6199,267.5486,268.2064,21748.0
2021-03-26 10:05:00,285.54,286.33,285.48,286.1,11708.0,268.338,269.0804,268.2816,268.8642,11708.0
2021-03-26 10:10:00,286.0,286.81,285.96,286.43,12142.0,268.7703,269.5315,268.7327,269.1744,12142.0
2021-03-26 10:15:00,286.52,286.55,286.0,286.43,5280.0,269.2589,269.2871,268.7703,269.1744,5280.0
2021-03-26 10:20:00,286.55,286.9,286.3,286.34,7662.0,269.2871,269.616,269.0522,269.0898,7662.0
2021-03-26 10:25:00,286.17,287.04,286.08,286.95,26505.0,268.93,269.7476,268.8454,269.663,26505.0
2021-03-26 10:30:00,287.06,287.2,286.21,286.21,26009.0,269.7664,269.898,268.9676,268.9676,26009.0
2021-03-26 10:35:00,286.25,286.93,286.21,286.77,9528.0,269.0052,269.6442,268.9676,269.4939,9528.0
2021-03-26 10:40:00,286.68,286.68,286.23,286.43,6515.0,269.4093,269.4093,268.9864,269.1744,6515.0
2021-03-26 10:45:00,286.5,286.79,286.26,286.3,8262.0,269.2401,269.5127,269.0146,269.0522,8262.0
2021-03-26 10:50:00,286.34,286.67,286.13,286.13,7535.0,269.0898,269.3999,268.8924,268.8924,7535.0
2021-03-26 10:55:00,286.15,286.5,286.14,286.32,9153.0,268.9112,269.2401,268.9018,269.071,9153.0
2021-03-26 11:00:00,286.32,286.44,286.06,286.44,5715.0,269.071,269.1837,268.8266,269.1837,5715.0
2021-03-26 11:05:00,286.45,286.47,286.12,286.12,11800.0,269.1931,269.2119,268.883,268.883,11800.0
2021-03-26 11:10:00,285.93,286.03,285.39,285.67,6521.0,268.7045,268.7984,268.197,268.4601,6521.0
2021-03-26 11:15:00,285.68,285.68,285.39,285.39,4478.0,268.4695,268.4695,268.197,268.197,4478.0
2021-03-26 11:20:00,285.44,285.5,285.15,285.4,6004.0,268.244,268.3004,267.9715,268.2064,6004.0
2021-03-26 11:25:00,285.31,285.47,285.15,285.44,11536.0,268.1218,268.2722,267.9715,268.244,11536.0
2021-03-26 11:30:00,285.43,285.5,285.25,285.47,7526.0,268.2346,268.3004,268.0654,268.2722,7526.0
2021-03-26 11:35:00,285.53,286.36,285.46,286.14,4498.0,268.3286,269.1086,268.2628,268.9018,4498.0
2021-03-26 11:40:00,286.17,286.78,286.17,286.61,5532.0,268.93,269.5033,268.93,269.3435,5532.0
2021-03-26 11:45:00,286.5,286.79,286.46,286.71,7403.0,269.2401,269.5127,269.2025,269.4375,7403.0
2021-03-26 11:50:00,286.77,286.87,286.44,286.59,10442.0,269.4939,269.5878,269.1837,269.3247,10442.0
2021-03-26 11:55:00,286.53,286.7,286.12,286.25,10190.0,269.2683,269.4281,268.883,269.0052,10190.0
2021-03-26 12:00:00,286.38,286.73,286.33,286.68,16076.0,269.1274,269.4563,269.0804,269.4093,16076.0
2021-03-26 12:05:00,286.59,287.19,286.59,287.13,9924.0,269.3247,269.8886,269.3247,269.8322,9924.0
2021-03-26 12:10:00,287.04,287.58,286.69,287.45,8895.0,269.7476,270.2551,269.4187,270.1329,8895.0
2021-03-26 12:15:00,287.62,288.2,287.49,287.63,8883.0,270.2927,270.8377,270.1705,270.3021,8883.0
2021-03-26 12:20:00,287.6,287.78,287.56,287.64,5785.0,270.2739,270.443,270.2363,270.3115,5785.0
2021-03-26 12:25:00,287.57,287.97,287.43,287.97,5477.0,270.2457,270.6216,270.1141,270.6216,5477.0
2021-03-26 12:30:00,288.0,288.12,287.63,288.12,6224.0,270.6498,270.7625,270.3021,270.7625,6224.0
2021-03-26 12:35:00,288.11,288.26,287.94,288.26,3089.0,270.7531,270.8941,270.5934,270.8941,3089.0
2021-03-26 12:40:00,288.18,288.39,288.09,288.3,3082.0,270.8189,271.0163,270.7343,270.9317,3082.0
2021-03-26 12:45:00,288.41,288.85,288.28,288.85,3361.0,271.0351,271.4486,270.9129,271.4486,3361.0
2021-03-26 12:50:00,288.85,288.89,288.44,288.52,4774.0,271.4486,271.4862,271.0633,271.1384,4774.0
2021-03-26 12:55:00,288.51,288.97,288.41,288.87,4913.0,271.129,271.5613,271.0351,271.4674,4913.0
2021-03-26 13:00:00,288.89,289.1,288.83,289.1,4388.0,271.4862,271.6835,271.4298,271.6835,4388.0
2021-03-26 13:05:00,289.1,289.6,289.02,289.43,6558.0,271.6835,272.1534,271.6083,271.9936,6558.0
2021-03-26 13:10:00,289.36,289.58,289.07,289.07,4805.0,271.9278,272.1346,271.6553,271.6553,4805.0
2021-03-26 13:15:00,288.95,289.04,288.67,289.04,12818.0,271.5425,271.6271,271.2794,271.6271,12818.0
2021-03-26 13:20:00,288.88,289.13,288.71,288.9,13958.0,271.4768,271.7117,271.317,271.4955,13958.0
2021-03-26 13:25:00,288.97,289.35,288.87,289.33,5273.0,271.5613,271.9184,271.4674,271.8996,5273.0
2021-03-26 13:30:00,289.33,289.4,289.05,289.05,6549.0,271.8996,271.9654,271.6365,271.6365,6549.0
2021-03-26 13:35:00,289.04,289.19,288.8,288.88,6001.0,271.6271,271.7681,271.4016,271.4768,6001.0
2021-03-26 13:40:00,288.83,288.83,288.59,288.6,5204.0,271.4298,271.4298,271.2042,271.2136,5204.0
2021-03-26 13:45:00,288.58,288.73,288.46,288.54,7185.0,271.1948,271.3358,271.0821,271.1572,7185.0
2021-03-26 13:50:00,288.42,288.83,288.28,288.76,5030.0,271.0445,271.4298,270.9129,271.364,5030.0
2021-03-26 13:55:00,288.89,289.21,288.83,288.99,8486.0,271.4862,271.7869,271.4298,271.5801,8486.0
2021-03-26 14:00:00,289.0,289.22,288.83,289.09,7576.0,271.5895,271.7963,271.4298,271.6741,7576.0
2021-03-26 14:05:00,289.15,289.15,288.3,288.44,17132.0,271.7305,271.7305,270.9317,271.0633,17132.0
2021-03-26 14:10:00,288.44,288.45,287.94,288.0,6403.0,271.0633,271.0727,270.5934,270.6498,6403.0
2021-03-26 14:15:00,287.94,288.74,287.94,288.58,13034.0,270.5934,271.3452,270.5934,271.1948,13034.0
2021-03-26 14:20:00,288.51,289.58,288.45,289.02,9248.0,271.129,272.1346,271.0727,271.6083,9248.0
2021-03-26 14:25:00,289.02,289.97,289.02,289.42,13681.0,271.6083,272.5011,271.6083,271.9842,13681.0
2021-03-26 14:30:00,289.45,290.36,289.45,289.99,14496.0,272.0124,272.8676,272.0124,272.5199,14496.0
2021-03-26 14:35:00,290.02,290.23,289.57,290.03,12493.0,272.5481,272.7454,272.1252,272.5575,12493.0
2021-03-26 14:40:00,290.02,290.2,289.55,289.65,12965.0,272.5481,272.7172,272.1064,272.2004,12965.0
2021-03-26 14:45:00,289.62,289.74,288.46,288.64,24809.0,272.1722,272.2849,271.0821,271.2512,24809.0
2021-03-26 14:50:00,288.65,289.92,288.47,289.9,10085.0,271.2606,272.4541,271.0915,272.4353,10085.0
2021-03-26 14:55:00,289.92,289.94,289.58,289.79,7638.0,272.4541,272.4729,272.1346,272.3319,7638.0
2021-03-26 15:00:00,289.67,289.91,289.48,289.53,12946.0,272.2192,272.4447,272.0406,272.0876,12946.0
2021-03-26 15:05:00,289.53,289.65,289.32,289.47,10113.0,272.0876,272.2004,271.8902,272.0312,10113.0
2021-03-26 15:10:00,289.47,289.73,289.42,289.52,7869.0,272.0312,272.2755,271.9842,272.0782,7869.0
2021-03-26 15:15:00,289.43,289.79,289.36,289.76,7332.0,271.9936,272.3319,271.9278,272.3037,7332.0
2021-03-26 15:20:00,289.81,289.82,289.45,289.47,7078.0,272.3507,272.3601,272.0124,272.0312,7078.0
2021-03-26 15:25:00,289.5,289.64,289.37,289.6,11188.0,272.0594,272.191,271.9372,272.1534,11188.0
2021-03-26 15:30:00,289.56,290.29,289.5,290.21,12999.0,272.1158,272.8018,272.0594,272.7266,12999.0
2021-03-26 15:35:00,290.25,290.27,289.52,289.63,15154.0,272.7642,272.783,272.0782,272.1816,15154.0
2021-03-26 15:40:00,289.61,289.79,289.45,289.79,13871.0,272.1628,272.3319,272.0124,272.3319,13871.0
2021-03-26 15:45:00,289.74,290.01,289.57,290.0,19327.0,272.2849,272.5387,272.1252,272.5293,19327.0
2021-03-26 15:50:00,289.87,290.58,289.65,290.54,35531.0,272.4071,273.0743,272.2004,273.0367,35531.0
2021-03-26 15:55:00,290.6,292.77,290.54,292.31,135330.0,273.0931,275.1324,273.0367,274.7001,135330.0
2021-03-29 09:30:00,292.02,293.28,292.02,293.28,34832.0,274.4276,275.6117,274.4276,275.6117,34832.0
2021-03-29 09:35:00,293.28,295.98,293.28,294.67,53963.0,275.6117,278.149,275.6117,276.9179,53963.0
2021-03-29 09:40:00,294.98,295.94,294.37,294.79,24721.0,277.2093,278.1114,276.636,277.0307,24721.0
2021-03-29 09:45:00,294.76,295.62,294.7,295.25,29947.0,277.0025,277.8107,276.9461,277.463,29947.0
2021-03-29 09:50:00,295.06,295.25,294.69,294.71,16024.0,277.2844,277.463,276.9367,276.9555,16024.0
2021-03-29 09:55:00,294.62,294.87,294.23,294.31,16044.0,276.871,277.1059,276.5044,276.5796,16044.0
2021-03-29 10:00:00,294.26,294.35,293.39,294.14,15331.0,276.5326,276.6172,275.7151,276.4199,15331.0
2021-03-29 10:05:00,294.31,294.59,293.4,293.4,7620.0,276.5796,276.8428,275.7245,275.7245,7620.0
2021-03-29 10:10:00,293.41,294.05,293.37,293.75,13161.0,275.7338,276.3353,275.6963,276.0534,13161.0
2021-03-29 10:15:00,293.64,293.79,293.24,293.24,11758.0,275.95,276.091,275.5741,275.5741,11758.0
2021-03-29 10:20:00,293.25,293.26,292.66,293.24,6353.0,275.5835,275.5929,275.029,275.5741,6353.0
2021-03-29 10:25:00,293.14,293.4,292.39,292.39,11915.0,275.4801,275.7245,274.7753,274.7753,11915.0
2021-03-29 10:30:00,292.45,292.86,292.45,292.53,7442.0,274.8317,275.217,274.8317,274.9069,7442.0
2021-03-29 10:35:00,292.53,292.87,292.26,292.66,17764.0,274.9069,275.2264,274.6531,275.029,17764.0
2021-03-29 10:40:00,292.66,292.73,291.44,291.47,7553.0,275.029,275.0948,273.8825,273.9107,7553.0
2021-03-29 10:45:00,291.39,291.86,291.24,291.73,4881.0,273.8355,274.2772,273.6946,274.1551,4881.0
2021-03-29 10:50:00,291.67,291.67,290.93,290.99,9946.0,274.0987,274.0987,273.4033,273.4596,9946.0
2021-03-29 10:55:00,290.9,291.43,290.69,291.32,8753.0,273.3751,273.8731,273.1777,273.7698,8753.0
2021-03-29 11:00:00,291.3,291.39,290.97,291.15,6420.0,273.751,273.8355,273.4408,273.61,6420.0
2021-03-29 11:05:00,291.13,291.31,290.97,291.17,7638.0,273.5912,273.7604,273.4408,273.6288,7638.0
2021-03-29 11:10:00,291.3,291.69,291.24,291.31,5975.0,273.751,274.1175,273.6946,273.7604,5975.0
2021-03-29 11:15:00,291.36,291.72,291.36,291.55,4327.0,273.8073,274.1457,273.8073,273.9859,4327.0
2021-03-29 11:20:00,291.4,291.86,291.4,291.79,5199.0,273.8449,274.2772,273.8449,274.2114,5199.0
2021-03-29 11:25:00,291.89,292.05,291.65,291.95,9194.0,274.3054,274.4558,274.0799,274.3618,9194.0
2021-03-29 11:30:00,291.79,292.04,291.37,291.81,5454.0,274.2114,274.4464,273.8167,274.2302,5454.0
2021-03-29 11:35:00,291.77,292.0,291.52,291.52,10439.0,274.1926,274.4088,273.9577,273.9577,10439.0
2021-03-29 11:40:00,291.56,291.65,291.13,291.25,6101.0,273.9953,274.0799,273.5912,273.704,6101.0
2021-03-29 11:45:00,291.25,291.41,291.05,291.05,3317.0,273.704,273.8543,273.516,273.516,3317.0
2021-03-29 11:50:00,291.05,291.59,291.01,291.37,5999.0,273.516,274.0235,273.4784,273.8167,5999.0
2021-03-29 11:55:00,291.37,291.55,291.36,291.53,4117.0,273.8167,273.9859,273.8073,273.9671,4117.0
2021-03-29 12:00:00,291.46,291.46,291.14,291.16,2120.0,273.9013,273.9013,273.6006,273.6194,2120.0
2021-03-29 12:05:00,291.01,291.18,290.5,290.51,10293.0,273.4784,273.6382,272.9992,273.0086,10293.0
2021-03-29 12:10:00,290.58,290.67,290.23,290.64,5181.0,273.0743,273.1589,272.7454,273.1307,5181.0
2021-03-29 12:15:00,290.65,290.92,290.57,290.76,4439.0,273.1401,273.3939,273.0649,273.2435,4439.0
2021-03-29 12:20:00,290.75,291.17,290.75,290.99,5146.0,273.2341,273.6288,273.2341,273.4596,5146.0
2021-03-29 12:25:00,290.94,291.5,290.83,291.43,3990.0,273.4127,273.9389,273.3093,273.8731,3990.0
2021-03-29 12:30:00,291.43,291.43,290.92,291.19,6221.0,273.8731,273.8731,273.3939,273.6476,6221.0
2021-03-29 12:35:00,291.21,291.55,291.12,291.4,4297.0,273.6664,273.9859,273.5818,273.8449,4297.0
2021-03-29 12:40:00,291.46,291.78,291.43,291.54,6657.0,273.9013,274.202,273.8731,273.9765,6657.0
2021-03-29 12:45:00,291.54,291.78,291.54,291.69,2568.0,273.9765,274.202,273.9765,274.1175,2568.0
2021-03-29 12:50:00,291.73,291.93,291.53,291.88,4376.0,274.1551,274.343,273.9671,274.296,4376.0
2021-03-29 12:55:00,291.86,292.03,291.63,291.7,4939.0,274.2772,274.437,274.0611,274.1269,4939.0
2021-03-29 13:00:00,291.78,292.24,291.7,291.98,16056.0,274.202,274.6343,274.1269,274.39,16056.0
2021-03-29 13:05:00,292.06,292.06,291.45,291.45,6067.0,274.4652,274.4652,273.8919,273.8919,6067.0
2021-03-29 13:10:00,291.3,291.45,291.12,291.44,1952.0,273.751,273.8919,273.5818,273.8825,1952.0
2021-03-29 13:15:00,291.38,291.38,291.11,291.11,4694.0,273.8261,273.8261,273.5724,273.5724,4694.0
2021-03-29 13:20:00,291.01,291.11,290.89,290.98,6404.0,273.4784,273.5724,273.3657,273.4502,6404.0
2021-03-29 13:25:00,290.96,291.05,290.6,290.65,2442.0,273.4314,273.516,273.0931,273.1401,2442.0
2021-03-29 13:30:00,290.59,291.4,290.57,291.4,5883.0,273.0837,273.8449,273.0649,273.8449,5883.0
2021-03-29 13:35:00,291.68,291.68,290.86,290.86,5037.0,274.1081,274.1081,273.3375,273.3375,5037.0
2021-03-29 13:40:00,290.82,291.23,290.81,291.1,4936.0,273.2999,273.6852,273.2905,273.563,4936.0
2021-03-29 13:45:00,291.03,291.12,290.82,291.0,6423.0,273.4972,273.5818,273.2999,273.469,6423.0
2021-03-29 13:50:00,291.0,291.11,290.78,290.91,4334.0,273.469,273.5724,273.2623,273.3845,4334.0
2021-03-29 13:55:00,290.93,290.93,290.52,290.58,2634.0,273.4033,273.4033,273.018,273.0743,2634.0
2021-03-29 14:00:00,290.48,290.72,290.23,290.58,5066.0,272.9804,273.2059,272.7454,273.0743,5066.0
2021-03-29 14:05:00,290.55,290.87,290.55,290.78,3831.0,273.0461,273.3469,273.0461,273.2623,3831.0
2021-03-29 14:10:00,290.73,290.98,290.5,290.94,4156.0,273.2153,273.4502,272.9992,273.4127,4156.0
2021-03-29 14:15:00,291.01,291.01,290.54,290.6,3192.0,273.4784,273.4784,273.0367,273.0931,3192.0
2021-03-29 14:20:00,290.54,290.89,290.47,290.78,6111.0,273.0367,273.3657,272.971,273.2623,6111.0
2021-03-29 14:25:00,290.74,291.01,290.74,290.85,3743.0,273.2247,273.4784,273.2247,273.3281,3743.0
2021-03-29 14:30:00,290.8,290.8,290.42,290.64,4896.0,273.2811,273.2811,272.924,273.1307,4896.0
2021-03-29 14:35:00,290.75,291.08,290.56,290.84,5723.0,273.2341,273.5442,273.0555,273.3187,5723.0
2021-03-29 14:40:00,290.82,291.11,290.78,291.04,6396.0,273.2999,273.5724,273.2623,273.5066,6396.0
2021-03-29 14:45:00,291.09,291.57,290.91,291.57,7752.0,273.5536,274.0047,273.3845,274.0047,7752.0
2021-03-29 14:50:00,291.45,291.45,290.98,291.16,4512.0,273.8919,273.8919,273.4502,273.6194,4512.0
2021-03-29 14:55:00,291.07,291.21,290.59,291.04,9637.0,273.5348,273.6664,273.0837,273.5066,9637.0
2021-03-29 15:00:00,291.16,291.47,291.13,291.28,6591.0,273.6194,273.9107,273.5912,273.7322,6591.0
2021-03-29 15:05:00,291.41,291.7,291.41,291.63,8118.0,273.8543,274.1269,273.8543,274.0611,8118.0
2021-03-29 15:10:00,291.63,291.63,291.3,291.51,7966.0,274.0611,274.0611,273.751,273.9483,7966.0
2021-03-29 15:15:00,291.59,292.07,291.59,291.83,8353.0,274.0235,274.4746,274.0235,274.249,8353.0
2021-03-29 15:20:00,291.73,292.04,291.62,291.97,9097.0,274.1551,274.4464,274.0517,274.3806,9097.0
2021-03-29 15:25:00,292.0,292.04,291.47,291.65,10057.0,274.4088,274.4464,273.9107,274.0799,10057.0
2021-03-29 15:30:00,291.69,292.0,291.66,291.68,9656.0,274.1175,274.4088,274.0893,274.1081,9656.0
2021-03-29 15:35:00,291.67,292.02,291.67,291.93,12234.0,274.0987,274.4276,274.0987,274.343,12234.0
2021-03-29 15:40:00,291.87,291.88,291.11,291.11,12333.0,274.2866,274.296,273.5724,273.5724,12333.0
2021-03-29 15:45:00,291.16,291.5,291.1,291.33,15585.0,273.6194,273.9389,273.563,273.7792,15585.0
2021-03-29 15:50:00,291.28,291.33,290.95,290.95,30448.0,273.7322,273.7792,273.422,273.422,30448.0
2021-03-29 15:55:00,290.99,291.01,290.18,290.53,95150.0,273.4596,273.4784,272.6984,273.0274,95150.0
2021-03-30 09:30:00,289.68,291.41,289.68,290.91,25390.0,272.2286,273.8543,272.2286,273.3845,25390.0
2021-03-30 09:35:00,290.91,292.34,290.55,291.73,14371.0,273.3845,274.7283,273.0461,274.1551,14371.0
2021-03-30 09:40:00,292.09,292.69,291.13,291.44,14080.0,274.4934,275.0572,273.5912,273.8825,14080.0
2021-03-30 09:45:00,291.66,292.91,291.66,292.91,11479.0,274.0893,275.264,274.0893,275.264,11479.0
2021-03-30 09:50:00,292.91,293.7,292.48,293.69,13648.0,275.264,276.0064,274.8599,275.997,13648.0
2021-03-30 09:55:00,293.45,293.86,293.02,293.51,10110.0,275.7714,276.1567,275.3673,275.8278,10110.0
2021-03-30 10:00:00,293.61,293.81,292.96,292.96,6616.0,275.9218,276.1098,275.311,275.311,6616.0
2021-03-30 10:05:00,293.17,293.6,292.36,292.98,9351.0,275.5083,275.9124,274.7471,275.3298,9351.0
2021-03-30 10:10:00,292.9,292.94,291.69,292.04,11820.0,275.2546,275.2922,274.1175,274.4464,11820.0
2021-03-30 10:15:00,292.28,292.36,291.98,292.21,5982.0,274.6719,274.7471,274.39,274.6061,5982.0
2021-03-30 10:20:00,292.26,292.3,291.57,291.96,5880.0,274.6531,274.6907,274.0047,274.3712,5880.0
2021-03-30 10:25:00,291.85,292.74,291.73,292.7,8776.0,274.2678,275.1042,274.1551,275.0666,8776.0
2021-03-30 10:30:00,292.61,293.05,292.35,292.44,12562.0,274.982,275.3955,274.7377,274.8223,12562.0
2021-03-30 10:35:00,292.54,292.77,292.06,292.35,7601.0,274.9163,275.1324,274.4652,274.7377,7601.0
2021-03-30 10:40:00,292.57,292.8,292.16,292.8,4167.0,274.9445,275.1606,274.5592,275.1606,4167.0
2021-03-30 10:45:00,292.49,292.85,292.25,292.5,4819.0,274.8693,275.2076,274.6437,274.8787,4819.0
2021-03-30 10:50:00,292.74,292.74,291.7,291.79,9314.0,275.1042,275.1042,274.1269,274.2114,9314.0
2021-03-30 10:55:00,291.65,292.69,291.65,292.48,6284.0,274.0799,275.0572,274.0799,274.8599,6284.0
2021-03-30 11:00:00,292.37,292.89,292.23,292.53,5150.0,274.7565,275.2452,274.6249,274.9069,5150.0
2021-03-30 11:05:00,292.54,292.72,292.2,292.5,6124.0,274.9163,275.0854,274.5967,274.8787,6124.0
2021-03-30 11:10:00,292.53,292.97,292.36,292.56,6378.0,274.9069,275.3204,274.7471,274.9351,6378.0
2021-03-30 11:15:00,292.68,293.01,292.52,292.7,3306.0,275.0478,275.3579,274.8975,275.0666,3306.0
2021-03-30 11:20:00,292.75,293.08,292.63,293.07,2524.0,275.1136,275.4237,275.0008,275.4143,2524.0
2021-03-30 11:25:00,292.99,293.21,292.78,293.19,2700.0,275.3392,275.5459,275.1418,275.5271,2700.0
2021-03-30 11:30:00,293.2,293.39,293.0,293.35,3473.0,275.5365,275.7151,275.3485,275.6775,3473.0
2021-03-30 11:35:00,293.33,293.33,292.85,293.25,3655.0,275.6587,275.6587,275.2076,275.5835,3655.0
2021-03-30 11:40:00,293.42,293.42,293.05,293.23,2522.0,275.7432,275.7432,275.3955,275.5647,2522.0
2021-03-30 11:45:00,293.44,293.64,293.24,293.24,8073.0,275.762,275.95,275.5741,275.5741,8073.0
2021-03-30 11:50:00,293.3,293.59,293.18,293.21,3721.0,275.6305,275.903,275.5177,275.5459,3721.0
2021-03-30 11:55:00,293.37,293.8,293.36,293.41,5639.0,275.6963,276.1004,275.6869,275.7338,5639.0
2021-03-30 12:00:00,293.5,293.65,293.5,293.55,1124.0,275.8184,275.9594,275.8184,275.8654,1124.0
2021-03-30 12:05:00,293.53,293.92,293.53,293.84,3496.0,275.8466,276.2131,275.8466,276.1379,3496.0
2021-03-30 12:10:00,293.83,294.0,293.61,294.0,4235.0,276.1285,276.2883,275.9218,276.2883,4235.0
2021-03-30 12:15:00,293.91,293.91,293.25,293.32,2490.0,276.2037,276.2037,275.5835,275.6493,2490.0
2021-03-30 12:20:00,293.28,293.87,293.24,293.87,6125.0,275.6117,276.1661,275.5741,276.1661,6125.0
2021-03-30 12:25:00,293.72,294.2,293.51,293.51,4195.0,276.0252,276.4763,275.8278,275.8278,4195.0
2021-03-30 12:30:00,293.44,293.74,293.3,293.55,3788.0,275.762,276.044,275.6305,275.8654,3788.0
2021-03-30 12:35:00,293.41,293.65,293.38,293.49,1326.0,275.7338,275.9594,275.7057,275.809,1326.0
2021-03-30 12:40:00,293.5,293.67,293.33,293.6,1882.0,275.8184,275.9782,275.6587,275.9124,1882.0
2021-03-30 12:45:00,293.75,294.02,293.64,294.02,1557.0,276.0534,276.3071,275.95,276.3071,1557.0
2021-03-30 12:50:00,294.09,294.19,293.78,294.03,4151.0,276.3729,276.4669,276.0816,276.3165,4151.0
2021-03-30 12:55:00,294.24,294.36,293.93,293.93,1481.0,276.5138,276.6266,276.2225,276.2225,1481.0
2021-03-30 13:00:00,293.92,294.17,293.79,294.16,3293.0,276.2131,276.4481,276.091,276.4387,3293.0
2021-03-30 13:05:00,294.16,294.31,294.08,294.24,2886.0,276.4387,276.5796,276.3635,276.5138,2886.0
2021-03-30 13:10:00,294.24,294.24,293.86,294.01,3114.0,276.5138,276.5138,276.1567,276.2977,3114.0
2021-03-30 13:15:00,294.01,294.26,293.92,294.26,2129.0,276.2977,276.5326,276.2131,276.5326,2129.0
2021-03-30 13:20:00,294.25,294.38,294.23,294.32,1300.0,276.5232,276.6454,276.5044,276.589,1300.0
2021-03-30 13:25:00,294.5,294.52,294.02,294.02,2203.0,276.7582,276.777,276.3071,276.3071,2203.0
2021-03-30 13:30:00,294.16,294.16,293.76,293.76,1004.0,276.4387,276.4387,276.0628,276.0628,1004.0
2021-03-30 13:35:00,293.64,293.83,293.57,293.59,1908.0,275.95,276.1285,275.8842,275.903,1908.0
2021-03-30 13:40:00,293.65,293.69,293.52,293.55,3549.0,275.9594,275.997,275.8372,275.8654,3549.0
2021-03-30 13:45:00,293.48,293.75,293.47,293.53,3717.0,275.7996,276.0534,275.7902,275.8466,3717.0
2021-03-30 13:50:00,293.56,293.8,293.53,293.75,1236.0,275.8748,276.1004,275.8466,276.0534,1236.0
2021-03-30 13:55:00,293.75,293.75,293.52,293.58,1300.0,276.0534,276.0534,275.8372,275.8936,1300.0
2021-03-30 14:00:00,293.32,293.64,293.25,293.6,2068.0,275.6493,275.95,275.5835,275.9124,2068.0
2021-03-30 14:05:00,293.78,293.9,293.52,293.75,3371.0,276.0816,276.1943,275.8372,276.0534,3371.0
2021-03-30 14:10:00,293.72,293.73,293.53,293.69,1902.0,276.0252,276.0346,275.8466,275.997,1902.0
2021-03-30 14:15:00,293.86,293.96,293.54,293.65,4700.0,276.1567,276.2507,275.856,275.9594,4700.0
2021-03-30 14:20:00,293.75,293.78,293.35,293.35,1605.0,276.0534,276.0816,275.6775,275.6775,1605.0
2021-03-30 14:25:00,293.5,293.69,293.44,293.46,3923.0,275.8184,275.997,275.762,275.7808,3923.0
2021-03-30 14:30:00,293.38,293.81,293.38,293.81,1478.0,275.7057,276.1098,275.7057,276.1098,1478.0
2021-03-30 14:35:00,293.7,294.39,293.57,294.22,8495.0,276.0064,276.6548,275.8842,276.4951,8495.0
2021-03-30 14:40:00,294.27,294.55,294.17,294.34,7833.0,276.542,276.8052,276.4481,276.6078,7833.0
2021-03-30 14:45:00,294.5,295.1,294.5,294.96,6396.0,276.7582,277.322,276.7582,277.1905,6396.0
2021-03-30 14:50:00,295.01,295.21,294.84,294.84,10739.0,277.2375,277.4254,277.0777,277.0777,10739.0
2021-03-30 14:55:00,294.78,295.55,294.65,295.44,7371.0,277.0213,277.7449,276.8991,277.6416,7371.0
2021-03-30 15:00:00,295.35,295.57,294.89,295.51,9480.0,277.557,277.7637,277.1247,277.7073,9480.0
2021-03-30 15:05:00,295.28,295.28,294.85,295.21,4637.0,277.4912,277.4912,277.0871,277.4254,4637.0
2021-03-30 15:10:00,295.16,295.47,295.03,295.24,7740.0,277.3784,277.6697,277.2563,277.4536,7740.0
2021-03-30 15:15:00,295.32,295.73,295.32,295.39,5142.0,277.5288,277.9141,277.5288,277.5946,5142.0
2021-03-30 15:20:00,295.42,295.78,295.31,295.65,7497.0,277.6228,277.9611,277.5194,277.8389,7497.0
2021-03-30 15:25:00,295.75,295.81,295.57,295.73,4108.0,277.9329,277.9893,277.7637,277.9141,4108.0
2021-03-30 15:30:00,295.79,296.0,295.6,295.81,11087.0,277.9705,278.1678,277.7919,277.9893,11087.0
2021-03-30 15:35:00,295.81,295.91,295.43,295.55,6259.0,277.9893,278.0832,277.6322,277.7449,6259.0
2021-03-30 15:40:00,295.56,296.18,295.55,295.97,26501.0,277.7543,278.337,277.7449,278.1396,26501.0
2021-03-30 15:45:00,295.9,295.93,295.45,295.46,5699.0,278.0738,278.102,277.651,277.6603,5699.0
2021-03-30 15:50:00,295.35,295.55,294.96,295.02,22741.0,277.557,277.7449,277.1905,277.2469,22741.0
2021-03-30 15:55:00,295.01,295.14,294.3,295.13,54323.0,277.2375,277.3596,276.5702,277.3502,54323.0
2021-03-31 09:30:00,296.28,297.0,295.49,296.28,32026.0,278.4309,279.1076,277.6885,278.4309,32026.0
2021-03-31 09:35:00,296.21,296.79,295.99,296.46,16382.0,278.3652,278.9102,278.1584,278.6001,16382.0
2021-03-31 09:40:00,296.19,297.69,296.19,297.4,7808.0,278.3464,279.756,278.3464,279.4835,7808.0
2021-03-31 09:45:00,297.69,297.99,297.29,297.5,7203.0,279.756,280.0379,279.3801,279.5775,7203.0
2021-03-31 09:50:00,297.5,297.5,296.45,296.47,4292.0,279.5775,279.5775,278.5907,278.6095,4292.0
2021-03-31 09:55:00,296.77,296.89,295.6,295.84,8278.0,278.8914,279.0042,277.7919,278.0175,8278.0
2021-03-31 10:00:00,295.85,295.91,295.38,295.68,7040.0,278.0269,278.0832,277.5852,277.8671,7040.0
2021-03-31 10:05:00,295.69,295.85,295.57,295.72,3674.0,277.8765,278.0269,277.7637,277.9047,3674.0
2021-03-31 10:10:00,295.69,295.69,294.92,294.92,2665.0,277.8765,277.8765,277.1529,277.1529,2665.0
2021-03-31 10:15:00,294.92,295.29,294.78,295.14,3063.0,277.1529,277.5006,277.0213,277.3596,3063.0
2021-03-31 10:20:00,295.28,295.43,294.68,294.81,3643.0,277.4912,277.6322,276.9273,277.0495,3643.0
2021-03-31 10:25:00,294.7,294.7,294.34,294.58,2355.0,276.9461,276.9461,276.6078,276.8334,2355.0
2021-03-31 10:30:00,294.53,294.96,294.44,294.96,4646.0,276.7864,277.1905,276.7018,277.1905,4646.0
2021-03-31 10:35:00,294.99,295.06,294.24,294.62,7106.0,277.2187,277.2844,276.5138,276.871,7106.0
2021-03-31 10:40:00,294.62,295.34,294.6,295.06,5799.0,276.871,277.5476,276.8522,277.2844,5799.0
2021-03-31 10:45:00,295.1,295.29,294.72,295.08,11140.0,277.322,277.5006,276.9649,277.3032,11140.0
2021-03-31 10:50:00,294.97,295.04,294.77,294.8,4243.0,277.1999,277.2657,277.0119,277.0401,4243.0
2021-03-31 10:55:00,294.89,294.9,294.13,294.2,3077.0,277.1247,277.1341,276.4105,276.4763,3077.0
2021-03-31 11:00:00,294.2,294.59,294.0,294.17,5519.0,276.4763,276.8428,276.2883,276.4481,5519.0
2021-03-31 11:05:00,294.21,294.32,294.03,294.32,2387.0,276.4857,276.589,276.3165,276.589,2387.0
2021-03-31 11:10:00,294.33,294.58,293.97,294.12,4076.0,276.5984,276.8334,276.2601,276.4011,4076.0
2021-03-31 11:15:00,294.17,294.29,294.04,294.09,4075.0,276.4481,276.5608,276.3259,276.3729,4075.0
2021-03-31 11:20:00,293.98,294.12,293.66,294.12,4059.0,276.2695,276.4011,275.9688,276.4011,4059.0
2021-03-31 11:25:00,294.15,294.3,293.69,293.71,8957.0,276.4293,276.5702,275.997,276.0158,8957.0
2021-03-31 11:30:00,293.78,293.87,293.38,293.53,16676.0,276.0816,276.1661,275.7057,275.8466,16676.0
2021-03-31 11:35:00,293.54,293.72,293.02,293.02,4479.0,275.856,276.0252,275.3673,275.3673,4479.0
2021-03-31 11:40:00,293.14,293.25,292.17,292.17,36172.0,275.4801,275.5835,274.5686,274.5686,36172.0
2021-03-31 11:45:00,292.17,293.37,292.01,293.19,14316.0,274.5686,275.6963,274.4182,275.5271,14316.0
2021-03-31 11:50:00,293.35,293.9,293.24,293.52,5533.0,275.6775,276.1943,275.5741,275.8372,5533.0
2021-03-31 11:55:00,293.58,293.69,293.22,293.31,8323.0,275.8936,275.997,275.5553,275.6399,8323.0
2021-03-31 12:00:00,293.41,293.49,293.01,293.18,6023.0,275.7338,275.809,275.3579,275.5177,6023.0
2021-03-31 12:05:00,293.2,293.2,292.95,292.96,5486.0,275.5365,275.5365,275.3016,275.311,5486.0
2021-03-31 12:10:00,292.92,292.98,292.65,292.84,7372.0,275.2734,275.3298,275.0196,275.1982,7372.0
2021-03-31 12:15:00,292.73,292.77,292.24,292.44,8345.0,275.0948,275.1324,274.6343,274.8223,8345.0
2021-03-31 12:20:00,292.44,292.77,292.31,292.62,9106.0,274.8223,275.1324,274.7001,274.9914,9106.0
2021-03-31 12:25:00,292.48,292.69,292.41,292.57,6117.0,274.8599,275.0572,274.7941,274.9445,6117.0
2021-03-31 12:30:00,292.66,293.44,292.6,293.44,4440.0,275.029,275.762,274.9726,275.762,4440.0
2021-03-31 12:35:00,293.33,293.83,293.3,293.83,5547.0,275.6587,276.1285,275.6305,276.1285,5547.0
2021-03-31 12:40:00,293.91,294.2,293.77,294.2,4400.0,276.2037,276.4763,276.0722,276.4763,4400.0
2021-03-31 12:45:00,294.08,294.14,293.82,293.9,4489.0,276.3635,276.4199,276.1191,276.1943,4489.0
2021-03-31 12:50:00,293.83,294.32,293.83,294.19,4520.0,276.1285,276.589,276.1285,276.4669,4520.0
2021-03-31 12:55:00,294.16,294.22,293.95,294.05,3996.0,276.4387,276.4951,276.2413,276.3353,3996.0
2021-03-31 13:00:00,294.02,294.38,294.02,294.32,3163.0,276.3071,276.6454,276.3071,276.589,3163.0
2021-03-31 13:05:00,294.35,294.8,294.35,294.62,5346.0,276.6172,277.0401,276.6172,276.871,5346.0
2021-03-31 13:10:00,294.68,294.79,294.52,294.59,4477.0,276.9273,277.0307,276.777,276.8428,4477.0
2021-03-31 13:15:00,294.59,294.68,294.35,294.38,1404.0,276.8428,276.9273,276.6172,276.6454,1404.0
2021-03-31 13:20:00,294.32,294.43,294.1,294.43,2711.0,276.589,276.6924,276.3823,276.6924,2711.0
2021-03-31 13:25:00,294.45,294.56,294.14,294.14,3531.0,276.7112,276.8146,276.4199,276.4199,3531.0
2021-03-31 13:30:00,294.21,294.53,294.2,294.53,2756.0,276.4857,276.7864,276.4763,276.7864,2756.0
2021-03-31 13:35:00,294.5,294.69,294.48,294.54,3472.0,276.7582,276.9367,276.7394,276.7958,3472.0
2021-03-31 13:40:00,294.44,294.49,294.19,294.42,2431.0,276.7018,276.7488,276.4669,276.683,2431.0
2021-03-31 13:45:00,294.47,294.59,294.31,294.53,4546.0,276.73,276.8428,276.5796,276.7864,4546.0
2021-03-31 13:50:00,294.53,294.75,294.48,294.75,1810.0,276.7864,276.9931,276.7394,276.9931,1810.0
2021-03-31 13:55:00,294.66,294.74,294.54,294.65,5917.0,276.9085,276.9837,276.7958,276.8991,5917.0
2021-03-31 14:00:00,294.54,294.62,294.28,294.59,2100.0,276.7958,276.871,276.5514,276.8428,2100.0
2021-03-31 14:05:00,294.54,294.57,293.82,293.82,6078.0,276.7958,276.824,276.1191,276.1191,6078.0
2021-03-31 14:10:00,293.68,293.91,293.52,293.86,4407.0,275.9876,276.2037,275.8372,276.1567,4407.0
2021-03-31 14:15:00,293.86,293.98,293.59,293.67,3210.0,276.1567,276.2695,275.903,275.9782,3210.0
2021-03-31 14:20:00,293.67,293.81,292.86,292.86,8834.0,275.9782,276.1098,275.217,275.217,8834.0
2021-03-31 14:25:00,292.9,293.62,292.86,293.5,4464.0,275.2546,275.9312,275.217,275.8184,4464.0
2021-03-31 14:30:00,293.49,293.66,293.49,293.58,4743.0,275.809,275.9688,275.809,275.8936,4743.0
2021-03-31 14:35:00,293.66,293.78,293.47,293.5,4303.0,275.9688,276.0816,275.7902,275.8184,4303.0
2021-03-31 14:40:00,293.3,293.39,292.93,293.01,4149.0,275.6305,275.7151,275.2828,275.3579,4149.0
2021-03-31 14:45:00,293.04,293.04,292.6,292.66,4149.0,275.3861,275.3861,274.9726,275.029,4149.0
2021-03-31 14:50:00,292.72,292.73,292.29,292.37,7178.0,275.0854,275.0948,274.6813,274.7565,7178.0
2021-03-31 14:55:00,292.38,292.74,292.37,292.43,6784.0,274.7659,275.1042,274.7565,274.8129,6784.0
2021-03-31 15:00:00,292.39,292.46,292.09,292.35,6907.0,274.7753,274.8411,274.4934,274.7377,6907.0
2021-03-31 15:05:00,292.31,292.31,291.62,291.89,6970.0,274.7001,274.7001,274.0517,274.3054,6970.0
2021-03-31 15:10:00,291.9,292.17,291.82,292.05,4922.0,274.3148,274.5686,274.2396,274.4558,4922.0
2021-03-31 15:15:00,292.12,292.22,292.04,292.06,6802.0,274.5216,274.6155,274.4464,274.4652,6802.0
2021-03-31 15:20:00,292.11,292.26,292.04,292.04,4561.0,274.5122,274.6531,274.4464,274.4464,4561.0
2021-03-31 15:25:00,292.04,292.23,291.88,292.03,12154.0,274.4464,274.6249,274.296,274.437,12154.0
2021-03-31 15:30:00,291.93,292.29,291.8,291.92,7545.0,274.343,274.6813,274.2208,274.3336,7545.0
2021-03-31 15:35:00,291.9,291.95,291.39,291.59,6314.0,274.3148,274.3618,273.8355,274.0235,6314.0
2021-03-31 15:40:00,291.43,291.6,291.2,291.42,5712.0,273.8731,274.0329,273.657,273.8637,5712.0
2021-03-31 15:45:00,291.41,291.78,291.36,291.67,9165.0,273.8543,274.202,273.8073,274.0987,9165.0
2021-03-31 15:50:00,291.67,292.22,291.44,292.11,18751.0,274.0987,274.6155,273.8825,274.5122,18751.0
2021-03-31 15:55:00,292.02,292.19,290.84,290.84,75296.0,274.4276,274.5873,273.3187,273.3187,75296.0
2021-04-01 09:30:00,290.79,291.11,289.01,290.3,30081.0,273.2717,273.5724,271.5989,272.8112,30081.0
2021-04-01 09:35:00,290.41,291.27,289.87,291.12,7239.0,272.9146,273.7228,272.4071,273.5818,7239.0
2021-04-01 09:40:00,291.53,292.49,291.14,291.3,9769.0,273.9671,274.8693,273.6006,273.751,9769.0
2021-04-01 09:45:00,291.44,291.45,290.56,290.56,3758.0,273.8825,273.8919,273.0555,273.0555,3758.0
2021-04-01 09:50:00,290.76,291.51,290.76,291.25,2621.0,273.2435,273.9483,273.2435,273.704,2621.0
2021-04-01 09:55:00,291.15,291.58,290.62,291.58,7231.0,273.61,274.0141,273.1119,274.0141,7231.0
2021-04-01 10:00:00,291.08,291.35,290.93,291.27,5048.0,273.5442,273.798,273.4033,273.7228,5048.0
2021-04-01 10:05:00,291.36,291.59,291.04,291.2,5883.0,273.8073,274.0235,273.5066,273.657,5883.0
2021-04-01 10:10:00,291.11,291.7,291.1,291.66,4021.0,273.5724,274.1269,273.563,274.0893,4021.0
2021-04-01 10:15:00,291.72,291.72,291.37,291.46,5406.0,274.1457,274.1457,273.8167,273.9013,5406.0
2021-04-01 10:20:00,291.52,291.73,291.49,291.54,4915.0,273.9577,274.1551,273.9295,273.9765,4915.0
2021-04-01 10:25:00,291.66,292.6,291.44,292.56,8121.0,274.0893,274.9726,273.8825,274.9351,8121.0
2021-04-01 10:30:00,292.45,292.78,292.35,292.57,4937.0,274.8317,275.1418,274.7377,274.9445,4937.0
2021-04-01 10:35:00,292.72,292.97,292.26,292.35,4345.0,275.0854,275.3204,274.6531,274.7377,4345.0
2021-04-01 10:40:00,292.39,292.51,292.05,292.05,3748.0,274.7753,274.8881,274.4558,274.4558,3748.0
2021-04-01 10:45:00,292.12,292.12,291.81,291.87,6981.0,274.5216,274.5216,274.2302,274.2866,6981.0
2021-04-01 10:50:00,291.79,291.79,291.17,291.28,6430.0,274.2114,274.2114,273.6288,273.7322,6430.0
2021-04-01 10:55:00,291.34,291.66,291.07,291.55,13766.0,273.7886,274.0893,273.5348,273.9859,13766.0
2021-04-01 11:00:00,291.56,291.89,291.56,291.71,7583.0,273.9953,274.3054,273.9953,274.1363,7583.0
2021-04-01 11:05:00,291.77,291.92,291.47,291.92,8334.0,274.1926,274.3336,273.9107,274.3336,8334.0
2021-04-01 11:10:00,291.77,291.96,291.65,291.67,4454.0,274.1926,274.3712,274.0799,274.0987,4454.0
2021-04-01 11:15:00,291.71,291.81,291.5,291.5,2912.0,274.1363,274.2302,273.9389,273.9389,2912.0
2021-04-01 11:20:00,291.59,291.84,291.12,291.17,7504.0,274.0235,274.2584,273.5818,273.6288,7504.0
2021-04-01 11:25:00,291.17,291.21,290.86,291.13,8510.0,273.6288,273.6664,273.3375,273.5912,8510.0
2021-04-01 11:30:00,291.13,291.29,291.06,291.29,2701.0,273.5912,273.7416,273.5254,273.7416,2701.0
2021-04-01 11:35:00,291.34,291.54,291.3,291.46,3428.0,273.7886,273.9765,273.751,273.9013,3428.0
2021-04-01 11:40:00,291.53,291.66,291.46,291.56,4439.0,273.9671,274.0893,273.9013,273.9953,4439.0
2021-04-01 11:45:00,291.44,291.57,291.33,291.57,3428.0,273.8825,274.0047,273.7792,274.0047,3428.0
2021-04-01 11:50:00,291.82,292.08,291.82,292.01,3960.0,274.2396,274.484,274.2396,274.4182,3960.0
2021-04-01 11:55:00,292.08,292.81,292.08,292.18,4294.0,274.484,275.17,274.484,274.5779,4294.0
2021-04-01 12:00:00,292.23,292.53,292.22,292.35,3416.0,274.6249,274.9069,274.6155,274.7377,3416.0
2021-04-01 12:05:00,292.38,292.74,292.35,292.74,2023.0,274.7659,275.1042,274.7377,275.1042,2023.0
2021-04-01 12:10:00,292.75,292.9,292.11,292.2,4090.0,275.1136,275.2546,274.5122,274.5967,4090.0
2021-04-01 12:15:00,292.29,292.71,292.18,292.67,2372.0,274.6813,275.076,274.5779,275.0384,2372.0
2021-04-01 12:20:00,292.86,293.05,292.76,292.76,3514.0,275.217,275.3955,275.123,275.123,3514.0
2021-04-01 12:25:00,292.75,292.89,292.64,292.78,1600.0,275.1136,275.2452,275.0102,275.1418,1600.0
2021-04-01 12:30:00,292.74,293.18,292.59,293.18,5305.0,275.1042,275.5177,274.9632,275.5177,5305.0
2021-04-01 12:35:00,293.27,293.31,292.61,292.61,4529.0,275.6023,275.6399,274.982,274.982,4529.0
2021-04-01 12:40:00,292.6,292.62,292.45,292.58,2947.0,274.9726,274.9914,274.8317,274.9539,2947.0
2021-04-01 12:45:00,292.43,292.96,292.43,292.85,3834.0,274.8129,275.311,274.8129,275.2076,3834.0
2021-04-01 12:50:00,292.91,292.97,292.8,292.9,3420.0,275.264,275.3204,275.1606,275.2546,3420.0
2021-04-01 12:55:00,292.91,292.98,292.77,292.91,3808.0,275.264,275.3298,275.1324,275.264,3808.0
2021-04-01 13:00:00,292.91,292.91,292.76,292.86,2643.0,275.264,275.264,275.123,275.217,2643.0
2021-04-01 13:05:00,292.95,292.98,292.43,292.43,3991.0,275.3016,275.3298,274.8129,274.8129,3991.0
2021-04-01 13:10:00,292.49,292.79,292.49,292.79,1769.0,274.8693,275.1512,274.8693,275.1512,1769.0
2021-04-01 13:15:00,292.9,292.93,292.75,292.79,3024.0,275.2546,275.2828,275.1136,275.1512,3024.0
2021-04-01 13:20:00,292.87,293.07,292.76,292.76,4318.0,275.2264,275.4143,275.123,275.123,4318.0
2021-04-01 13:25:00,292.86,292.99,292.79,292.9,3242.0,275.217,275.3392,275.1512,275.2546,3242.0
2021-04-01 13:30:00,292.93,292.97,292.48,292.48,3941.0,275.2828,275.3204,274.8599,274.8599,3941.0
2021-04-01 13:35:00,292.53,292.64,292.51,292.53,2953.0,274.9069,275.0102,274.8881,274.9069,2953.0
2021-04-01 13:40:00,292.51,292.82,292.43,292.65,4674.0,274.8881,275.1794,274.8129,275.0196,4674.0
2021-04-01 13:45:00,292.6,292.69,292.45,292.55,1000.0,274.9726,275.0572,274.8317,274.9257,1000.0
2021-04-01 13:50:00,292.33,292.46,292.29,292.35,800.0,274.7189,274.8411,274.6813,274.7377,800.0
2021-04-01 13:55:00,292.4,292.4,292.19,292.25,2436.0,274.7847,274.7847,274.5873,274.6437,2436.0
2021-04-01 14:00:00,292.26,292.28,292.05,292.17,5300.0,274.6531,274.6719,274.4558,274.5686,5300.0
2021-04-01 14:05:00,292.12,292.6,292.12,292.6,4351.0,274.5216,274.9726,274.5216,274.9726,4351.0
2021-04-01 14:10:00,292.53,292.92,292.52,292.75,2304.0,274.9069,275.2734,274.8975,275.1136,2304.0
2021-04-01 14:15:00,292.67,292.92,292.67,292.92,2319.0,275.0384,275.2734,275.0384,275.2734,2319.0
2021-04-01 14:20:00,292.91,293.21,292.86,293.18,3554.0,275.264,275.5459,275.217,275.5177,3554.0
2021-04-01 14:25:00,293.21,293.21,292.84,292.98,1712.0,275.5459,275.5459,275.1982,275.3298,1712.0
2021-04-01 14:30:00,293.09,293.36,293.06,293.36,2640.0,275.4331,275.6869,275.4049,275.6869,2640.0
2021-04-01 14:35:00,293.37,293.86,293.37,293.7,2851.0,275.6963,276.1567,275.6963,276.0064,2851.0
2021-04-01 14:40:00,293.78,293.83,293.69,293.69,3634.0,276.0816,276.1285,275.997,275.997,3634.0
2021-04-01 14:45:00,293.7,293.95,293.7,293.92,2848.0,276.0064,276.2413,276.0064,276.2131,2848.0
2021-04-01 14:50:00,293.95,294.01,293.31,293.31,3050.0,276.2413,276.2977,275.6399,275.6399,3050.0
2021-04-01 14:55:00,293.36,293.76,293.36,293.72,3403.0,275.6869,276.0628,275.6869,276.0252,3403.0
2021-04-01 15:00:00,293.77,293.77,293.37,293.47,4473.0,276.0722,276.0722,275.6963,275.7902,4473.0
2021-04-01 15:05:00,293.37,293.55,293.19,293.37,6608.0,275.6963,275.8654,275.5271,275.6963,6608.0
2021-04-01 15:10:00,293.41,293.51,293.34,293.38,3770.0,275.7338,275.8278,275.6681,275.7057,3770.0
2021-04-01 15:15:00,293.33,293.56,293.14,293.35,6086.0,275.6587,275.8748,275.4801,275.6775,6086.0
2021-04-01 15:20:00,293.36,293.36,293.09,293.27,5474.0,275.6869,275.6869,275.4331,275.6023,5474.0
2021-04-01 15:25:00,293.33,293.56,293.26,293.43,7912.0,275.6587,275.8748,275.5929,275.7526,7912.0
2021-04-01 15:30:00,293.37,293.52,293.15,293.18,4420.0,275.6963,275.8372,275.4895,275.5177,4420.0
2021-04-01 15:35:00,293.18,293.36,293.0,293.05,6560.0,275.5177,275.6869,275.3485,275.3955,6560.0
2021-04-01 15:40:00,293.06,293.14,292.79,292.79,5924.0,275.4049,275.4801,275.1512,275.1512,5924.0
2021-04-01 15:45:00,292.83,293.14,292.83,292.99,12047.0,275.1888,275.4801,275.1888,275.3392,12047.0
2021-04-01 15:50:00,292.99,292.99,292.05,292.45,21749.0,275.3392,275.3392,274.4558,274.8317,21749.0
2021-04-01 15:55:00,292.51,292.85,291.97,292.31,77392.0,274.8881,275.2076,274.3806,274.7001,77392.0
2021-04-05 09:30:00,293.68,295.29,293.18,293.71,22483.0,275.9876,277.5006,275.5177,276.0158,22483.0
2021-04-05 09:35:00,293.66,294.22,293.26,293.77,3512.0,275.9688,276.4951,275.5929,276.0722,3512.0
2021-04-05 09:40:00,294.3,294.38,294.14,294.3,3349.0,276.5702,276.6454,276.4199,276.5702,3349.0
2021-04-05 09:45:00,294.17,294.8,294.11,294.14,5701.0,276.4481,277.0401,276.3917,276.4199,5701.0
2021-04-05 09:50:00,294.23,294.27,293.08,293.19,7083.0,276.5044,276.542,275.4237,275.5271,7083.0
2021-04-05 09:55:00,293.55,294.15,293.32,293.6,5042.0,275.8654,276.4293,275.6493,275.9124,5042.0
2021-04-05 10:00:00,293.34,293.77,292.56,292.58,6901.0,275.6681,276.0722,274.9351,274.9539,6901.0
2021-04-05 10:05:00,292.69,292.87,292.28,292.52,5278.0,275.0572,275.2264,274.6719,274.8975,5278.0
2021-04-05 10:10:00,292.28,292.9,292.22,292.9,5702.0,274.6719,275.2546,274.6155,275.2546,5702.0
2021-04-05 10:15:00,292.9,293.65,292.87,293.65,5867.0,275.2546,275.9594,275.2264,275.9594,5867.0
2021-04-05 10:20:00,293.63,293.91,293.31,293.31,7087.0,275.9406,276.2037,275.6399,275.6399,7087.0
2021-04-05 10:25:00,293.44,293.78,293.08,293.78,3861.0,275.762,276.0816,275.4237,276.0816,3861.0
2021-04-05 10:30:00,293.92,294.75,293.83,294.74,4031.0,276.2131,276.9931,276.1285,276.9837,4031.0
2021-04-05 10:35:00,294.63,294.69,294.34,294.43,4992.0,276.8804,276.9367,276.6078,276.6924,4992.0
2021-04-05 10:40:00,294.61,295.0,294.6,294.85,3770.0,276.8616,277.2281,276.8522,277.0871,3770.0
2021-04-05 10:45:00,294.9,295.18,294.63,294.68,7954.0,277.1341,277.3972,276.8804,276.9273,7954.0
2021-04-05 10:50:00,294.67,294.73,294.21,294.31,8058.0,276.9179,276.9743,276.4857,276.5796,8058.0
2021-04-05 10:55:00,294.31,294.48,293.99,294.37,5324.0,276.5796,276.7394,276.2789,276.636,5324.0
2021-04-05 11:00:00,294.34,294.51,294.21,294.41,4540.0,276.6078,276.7676,276.4857,276.6736,4540.0
2021-04-05 11:05:00,294.38,294.38,294.09,294.2,7559.0,276.6454,276.6454,276.3729,276.4763,7559.0
2021-04-05 11:10:00,294.4,294.63,294.18,294.33,18263.0,276.6642,276.8804,276.4575,276.5984,18263.0
2021-04-05 11:15:00,294.4,294.98,294.07,294.1,6945.0,276.6642,277.2093,276.3541,276.3823,6945.0
2021-04-05 11:20:00,294.01,294.05,293.62,293.98,2260.0,276.2977,276.3353,275.9312,276.2695,2260.0
2021-04-05 11:25:00,293.84,294.26,293.78,293.92,3300.0,276.1379,276.5326,276.0816,276.2131,3300.0
2021-04-05 11:30:00,293.94,294.12,293.63,294.01,3937.0,276.2319,276.4011,275.9406,276.2977,3937.0
2021-04-05 11:35:00,293.96,294.64,293.93,294.56,3768.0,276.2507,276.8897,276.2225,276.8146,3768.0
2021-04-05 11:40:00,294.73,294.93,294.63,294.93,4536.0,276.9743,277.1623,276.8804,277.1623,4536.0
2021-04-05 11:45:00,294.94,295.03,294.7,294.78,5409.0,277.1717,277.2563,276.9461,277.0213,5409.0
2021-04-05 11:50:00,294.79,295.11,294.7,294.7,5106.0,277.0307,277.3314,276.9461,276.9461,5106.0
2021-04-05 11:55:00,294.74,294.88,294.52,294.86,4902.0,276.9837,277.1153,276.777,277.0965,4902.0
2021-04-05 12:00:00,294.98,295.67,294.98,295.56,7359.0,277.2093,277.8577,277.2093,277.7543,7359.0
2021-04-05 12:05:00,295.65,295.74,295.4,295.45,1775.0,277.8389,277.9235,277.604,277.651,1775.0
2021-04-05 12:10:00,295.43,295.54,295.33,295.49,2331.0,277.6322,277.7355,277.5382,277.6885,2331.0
2021-04-05 12:15:00,295.5,295.64,294.93,295.01,4300.0,277.6979,277.8295,277.1623,277.2375,4300.0
2021-04-05 12:20:00,295.01,295.09,294.65,294.92,3332.0,277.2375,277.3126,276.8991,277.1529,3332.0
2021-04-05 12:25:00,294.92,295.33,294.86,295.26,2781.0,277.1529,277.5382,277.0965,277.4724,2781.0
2021-04-05 12:30:00,295.3,295.56,295.26,295.4,2803.0,277.51,277.7543,277.4724,277.604,2803.0
2021-04-05 12:35:00,295.44,295.79,295.44,295.7,3363.0,277.6416,277.9705,277.6416,277.8859,3363.0
2021-04-05 12:40:00,295.66,295.7,295.22,295.22,4363.0,277.8483,277.8859,277.4348,277.4348,4363.0
2021-04-05 12:45:00,295.25,295.36,295.06,295.06,2315.0,277.463,277.5664,277.2844,277.2844,2315.0
2021-04-05 12:50:00,295.09,295.37,294.83,294.83,2042.0,277.3126,277.5758,277.0683,277.0683,2042.0
2021-04-05 12:55:00,294.82,295.2,294.82,295.07,3698.0,277.0589,277.416,277.0589,277.2938,3698.0
2021-04-05 13:00:00,295.16,295.16,294.9,294.95,4241.0,277.3784,277.3784,277.1341,277.1811,4241.0
2021-04-05 13:05:00,294.97,295.44,294.97,295.27,3000.0,277.1999,277.6416,277.1999,277.4818,3000.0
2021-04-05 13:10:00,295.25,295.31,295.08,295.08,1520.0,277.463,277.5194,277.3032,277.3032,1520.0
2021-04-05 13:15:00,295.08,295.16,294.76,294.89,5726.0,277.3032,277.3784,277.0025,277.1247,5726.0
2021-04-05 13:20:00,294.93,295.2,294.93,295.11,2195.0,277.1623,277.416,277.1623,277.3314,2195.0
2021-04-05 13:25:00,295.15,295.18,294.85,295.11,3665.0,277.369,277.3972,277.0871,277.3314,3665.0
2021-04-05 13:30:00,295.22,295.49,295.17,295.43,2908.0,277.4348,277.6885,277.3878,277.6322,2908.0
2021-04-05 13:35:00,295.49,295.64,294.99,295.14,1808.0,277.6885,277.8295,277.2187,277.3596,1808.0
2021-04-05 13:40:00,295.07,295.44,295.07,295.19,2900.0,277.2938,277.6416,277.2938,277.4066,2900.0
2021-04-05 13:45:00,295.19,295.45,294.99,295.03,1893.0,277.4066,277.651,277.2187,277.2563,1893.0
2021-04-05 13:50:00,295.04,295.17,294.97,295.13,2652.0,277.2657,277.3878,277.1999,277.3502,2652.0
2021-04-05 13:55:00,295.13,295.42,295.1,295.28,3059.0,277.3502,277.6228,277.322,277.4912,3059.0
2021-04-05 14:00:00,295.32,295.32,295.12,295.12,3616.0,277.5288,277.5288,277.3408,277.3408,3616.0
2021-04-05 14:05:00,295.16,295.65,295.15,295.51,4541.0,277.3784,277.8389,277.369,277.7073,4541.0
2021-04-05 14:10:00,295.57,295.62,295.38,295.4,2055.0,277.7637,277.8107,277.5852,277.604,2055.0
2021-04-05 14:15:00,295.42,295.63,295.29,295.51,2800.0,277.6228,277.8201,277.5006,277.7073,2800.0
2021-04-05 14:20:00,295.44,295.56,295.37,295.56,3368.0,277.6416,277.7543,277.5758,277.7543,3368.0
2021-04-05 14:25:00,295.63,295.94,295.63,295.93,3755.0,277.8201,278.1114,277.8201,278.102,3755.0
2021-04-05 14:30:00,295.91,295.96,295.71,295.89,5136.0,278.0832,278.1302,277.8953,278.0644,5136.0
2021-04-05 14:35:00,295.76,296.02,295.7,296.02,3807.0,277.9423,278.1866,277.8859,278.1866,3807.0
2021-04-05 14:40:00,296.09,296.09,295.69,295.69,3677.0,278.2524,278.2524,277.8765,277.8765,3677.0
2021-04-05 14:45:00,295.65,295.65,295.42,295.49,7634.0,277.8389,277.8389,277.6228,277.6885,7634.0
2021-04-05 14:50:00,295.44,295.53,295.35,295.46,4761.0,277.6416,277.7261,277.557,277.6603,4761.0
2021-04-05 14:55:00,295.5,295.7,295.5,295.6,5670.0,277.6979,277.8859,277.6979,277.7919,5670.0
2021-04-05 15:00:00,295.63,296.01,295.6,295.81,5300.0,277.8201,278.1772,277.7919,277.9893,5300.0
2021-04-05 15:05:00,295.83,296.07,295.83,296.06,3743.0,278.0081,278.2336,278.0081,278.2242,3743.0
2021-04-05 15:10:00,296.03,296.37,295.98,296.26,3523.0,278.196,278.5155,278.149,278.4122,3523.0
2021-04-05 15:15:00,296.26,296.64,296.15,296.58,7394.0,278.4122,278.7693,278.3088,278.7129,7394.0
2021-04-05 15:20:00,296.64,296.88,296.5,296.75,29530.0,278.7693,278.9948,278.6377,278.8726,29530.0
2021-04-05 15:25:00,296.58,296.59,295.93,295.94,7199.0,278.7129,278.7223,278.102,278.1114,7199.0
2021-04-05 15:30:00,295.93,296.2,295.89,296.03,7705.0,278.102,278.3558,278.0644,278.196,7705.0
2021-04-05 15:35:00,296.01,296.31,296.01,296.2,8323.0,278.1772,278.4591,278.1772,278.3558,8323.0
2021-04-05 15:40:00,296.15,296.36,296.03,296.31,14697.0,278.3088,278.5061,278.196,278.4591,14697.0
2021-04-05 15:45:00,296.26,296.49,296.09,296.12,13247.0,278.4122,278.6283,278.2524,278.2806,13247.0
2021-04-05 15:50:00,296.0,296.43,295.96,296.12,15847.0,278.1678,278.5719,278.1302,278.2806,15847.0
2021-04-05 15:55:00,296.1,296.23,295.2,295.26,43286.0,278.2618,278.384,277.416,277.4724,43286.0
2021-04-06 09:30:00,295.6,296.99,295.47,296.28,30402.0,277.7919,279.0982,277.6697,278.4309,30402.0
2021-04-06 09:35:00,296.63,296.69,295.76,295.99,14180.0,278.7599,278.8162,277.9423,278.1584,14180.0
2021-04-06 09:40:00,296.19,297.45,296.03,297.45,28812.0,278.3464,279.5305,278.196,279.5305,28812.0
2021-04-06 09:45:00,297.45,298.27,297.09,298.09,11631.0,279.5305,280.3011,279.1922,280.1319,11631.0
2021-04-06 09:50:00,298.18,299.52,298.03,299.28,13366.0,280.2165,281.4758,280.0755,281.2502,13366.0
2021-04-06 09:55:00,299.44,299.74,298.48,298.51,8794.0,281.4006,281.6825,280.4984,280.5266,8794.0
2021-04-06 10:00:00,298.39,298.48,297.32,297.32,5971.0,280.4138,280.4984,279.4083,279.4083,5971.0
2021-04-06 10:05:00,297.49,297.76,297.39,297.69,2926.0,279.5681,279.8218,279.4741,279.756,2926.0
2021-04-06 10:10:00,297.94,298.42,297.83,298.22,5533.0,279.9909,280.442,279.8876,280.2541,5533.0
2021-04-06 10:15:00,298.38,298.38,297.77,297.92,2169.0,280.4044,280.4044,279.8312,279.9721,2169.0
2021-04-06 10:20:00,298.02,298.89,298.02,298.43,6017.0,280.0661,280.8837,280.0661,280.4514,6017.0
2021-04-06 10:25:00,298.46,298.47,297.64,297.72,4050.0,280.4796,280.489,279.709,279.7842,4050.0
2021-04-06 10:30:00,297.7,298.14,297.41,298.14,4964.0,279.7654,280.1789,279.4929,280.1789,4964.0
2021-04-06 10:35:00,298.1,298.75,298.03,298.63,4484.0,280.1413,280.7521,280.0755,280.6394,4484.0
2021-04-06 10:40:00,298.75,298.83,298.5,298.59,3202.0,280.7521,280.8273,280.5172,280.6018,3202.0
2021-04-06 10:45:00,298.54,298.85,298.27,298.53,4530.0,280.5548,280.8461,280.3011,280.5454,4530.0
2021-04-06 10:50:00,298.53,299.03,298.45,299.01,4635.0,280.5454,281.0153,280.4702,280.9965,4635.0
2021-04-06 10:55:00,299.05,299.5,299.01,299.16,4142.0,281.0341,281.457,280.9965,281.1374,4142.0
2021-04-06 11:00:00,299.16,299.23,298.89,299.03,4900.0,281.1374,281.2032,280.8837,281.0153,4900.0
2021-04-06 11:05:00,298.98,299.03,298.61,298.61,5468.0,280.9683,281.0153,280.6206,280.6206,5468.0
2021-04-06 11:10:00,298.57,298.58,298.04,298.17,3789.0,280.583,280.5924,280.0849,280.2071,3789.0
2021-04-06 11:15:00,298.31,298.35,297.87,298.17,10846.0,280.3387,280.3762,279.9252,280.2071,10846.0
2021-04-06 11:20:00,297.99,298.1,297.95,298.03,3537.0,280.0379,280.1413,280.0003,280.0755,3537.0
2021-04-06 11:25:00,298.06,298.06,297.82,298.0,2200.0,280.1037,280.1037,279.8782,280.0473,2200.0
2021-04-06 11:30:00,297.89,298.33,297.82,298.1,2000.0,279.944,280.3574,279.8782,280.1413,2000.0
2021-04-06 11:35:00,298.22,298.44,298.15,298.43,1200.0,280.2541,280.4608,280.1883,280.4514,1200.0
2021-04-06 11:40:00,298.38,298.6,298.33,298.56,2146.0,280.4044,280.6112,280.3574,280.5736,2146.0
2021-04-06 11:45:00,298.62,298.77,298.44,298.44,2996.0,280.63,280.7709,280.4608,280.4608,2996.0
2021-04-06 11:50:00,298.4,298.47,298.2,298.28,3721.0,280.4232,280.489,280.2353,280.3105,3721.0
2021-04-06 11:55:00,298.35,298.88,298.35,298.73,4868.0,280.3762,280.8743,280.3762,280.7334,4868.0
2021-04-06 12:00:00,298.76,299.07,298.65,298.67,2610.0,280.7615,281.0529,280.6582,280.677,2610.0
2021-04-06 12:05:00,298.95,298.95,298.48,298.71,2495.0,280.9401,280.9401,280.4984,280.7146,2495.0
2021-04-06 12:10:00,298.65,298.83,298.63,298.76,3437.0,280.6582,280.8273,280.6394,280.7615,3437.0
2021-04-06 12:15:00,298.78,298.92,298.73,298.76,2325.0,280.7803,280.9119,280.7334,280.7615,2325.0
2021-04-06 12:20:00,298.65,298.65,298.49,298.49,2014.0,280.6582,280.6582,280.5078,280.5078,2014.0
2021-04-06 12:25:00,298.32,298.32,298.07,298.17,2100.0,280.3481,280.3481,280.1131,280.2071,2100.0
2021-04-06 12:30:00,298.19,298.26,297.98,298.26,2793.0,280.2259,280.2917,280.0285,280.2917,2793.0
2021-04-06 12:35:00,298.25,298.36,297.91,297.93,1945.0,280.2823,280.3856,279.9628,279.9815,1945.0
2021-04-06 12:40:00,297.92,298.37,297.92,298.04,1405.0,279.9721,280.395,279.9721,280.0849,1405.0
2021-04-06 12:45:00,298.04,298.3,298.0,298.3,2718.0,280.0849,280.3293,280.0473,280.3293,2718.0
2021-04-06 12:50:00,298.44,298.52,298.22,298.29,1100.0,280.4608,280.536,280.2541,280.3199,1100.0
2021-04-06 12:55:00,298.35,298.37,297.96,298.37,12879.0,280.3762,280.395,280.0097,280.395,12879.0
2021-04-06 13:00:00,298.39,298.4,297.77,297.77,1351.0,280.4138,280.4232,279.8312,279.8312,1351.0
2021-04-06 13:05:00,297.81,298.05,297.8,297.89,11921.0,279.8688,280.0943,279.8594,279.944,11921.0
2021-04-06 13:10:00,297.83,297.94,297.76,297.83,12375.0,279.8876,279.9909,279.8218,279.8876,12375.0
2021-04-06 13:15:00,297.82,298.08,297.82,297.84,21721.0,279.8782,280.1225,279.8782,279.897,21721.0
2021-04-06 13:20:00,297.81,297.99,297.61,297.7,4123.0,279.8688,280.0379,279.6808,279.7654,4123.0
2021-04-06 13:25:00,297.65,297.65,297.42,297.42,2101.0,279.7184,279.7184,279.5023,279.5023,2101.0
2021-04-06 13:30:00,297.42,297.45,297.26,297.45,3906.0,279.5023,279.5305,279.3519,279.5305,3906.0
2021-04-06 13:35:00,297.33,297.69,297.26,297.69,13065.0,279.4177,279.756,279.3519,279.756,13065.0
2021-04-06 13:40:00,297.62,297.72,297.51,297.63,4904.0,279.6902,279.7842,279.5868,279.6996,4904.0
2021-04-06 13:45:00,297.63,297.67,297.44,297.47,2201.0,279.6996,279.7372,279.5211,279.5493,2201.0
2021-04-06 13:50:00,297.4,297.4,297.1,297.1,2458.0,279.4835,279.4835,279.2015,279.2015,2458.0
2021-04-06 13:55:00,297.07,297.28,297.07,297.16,1755.0,279.1734,279.3707,279.1734,279.2579,1755.0
2021-04-06 14:00:00,297.25,297.33,297.11,297.33,3796.0,279.3425,279.4177,279.2109,279.4177,3796.0
2021-04-06 14:05:00,297.26,297.57,297.21,297.37,2247.0,279.3519,279.6432,279.3049,279.4553,2247.0
2021-04-06 14:10:00,297.29,297.33,297.21,297.24,2471.0,279.3801,279.4177,279.3049,279.3331,2471.0
2021-04-06 14:15:00,297.28,297.29,297.15,297.15,2050.0,279.3707,279.3801,279.2485,279.2485,2050.0
2021-04-06 14:20:00,297.13,297.22,297.08,297.14,3296.0,279.2297,279.3143,279.1828,279.2391,3296.0
2021-04-06 14:25:00,297.07,297.22,297.04,297.22,1408.0,279.1734,279.3143,279.1452,279.3143,1408.0
2021-04-06 14:30:00,297.25,297.25,296.95,296.95,2731.0,279.3425,279.3425,279.0606,279.0606,2731.0
2021-04-06 14:35:00,296.88,296.92,296.72,296.92,2100.0,278.9948,279.0324,278.8444,279.0324,2100.0
2021-04-06 14:40:00,296.97,297.08,296.92,296.99,1390.0,279.0794,279.1828,279.0324,279.0982,1390.0
2021-04-06 14:45:00,297.01,297.1,296.9,296.9,2859.0,279.117,279.2015,279.0136,279.0136,2859.0
2021-04-06 14:50:00,296.66,296.76,296.57,296.76,1380.0,278.7881,278.882,278.7035,278.882,1380.0
2021-04-06 14:55:00,296.75,297.05,296.69,296.8,3500.0,278.8726,279.1546,278.8162,278.9196,3500.0
2021-04-06 15:00:00,296.85,296.9,296.4,296.4,3715.0,278.9666,279.0136,278.5437,278.5437,3715.0
2021-04-06 15:05:00,296.45,296.45,296.27,296.31,3590.0,278.5907,278.5907,278.4216,278.4591,3590.0
2021-04-06 15:10:00,296.34,296.37,296.09,296.13,8975.0,278.4873,278.5155,278.2524,278.29,8975.0
2021-04-06 15:15:00,296.07,296.56,296.02,296.55,4144.0,278.2336,278.6941,278.1866,278.6847,4144.0
2021-04-06 15:20:00,296.56,296.56,296.29,296.39,6162.0,278.6941,278.6941,278.4403,278.5343,6162.0
2021-04-06 15:25:00,296.39,296.54,296.31,296.31,12300.0,278.5343,278.6753,278.4591,278.4591,12300.0
2021-04-06 15:30:00,296.44,296.5,296.1,296.18,6076.0,278.5813,278.6377,278.2618,278.337,6076.0
2021-04-06 15:35:00,296.18,296.36,296.17,296.22,8238.0,278.337,278.5061,278.3276,278.3746,8238.0
2021-04-06 15:40:00,296.19,296.27,296.09,296.12,12160.0,278.3464,278.4216,278.2524,278.2806,12160.0
2021-04-06 15:45:00,296.21,296.25,295.96,296.04,9474.0,278.3652,278.4028,278.1302,278.2054,9474.0
2021-04-06 15:50:00,296.01,296.01,295.43,295.51,17107.0,278.1772,278.1772,277.6322,277.7073,17107.0
2021-04-06 15:55:00,295.52,295.74,294.99,295.0,80465.0,277.7167,277.9235,277.2187,277.2281,80465.0
2021-04-07 09:30:00,295.59,295.8,294.67,295.66,24239.0,277.7825,277.9799,276.9179,277.8483,24239.0
2021-04-07 09:35:00,295.46,295.94,295.04,295.87,6184.0,277.6603,278.1114,277.2657,278.0456,6184.0
2021-04-07 09:40:00,295.79,295.79,295.4,295.44,6448.0,277.9705,277.9705,277.604,277.6416,6448.0
2021-04-07 09:45:00,295.38,295.38,294.99,295.12,5670.0,277.5852,277.5852,277.2187,277.3408,5670.0
2021-04-07 09:50:00,295.11,295.13,294.77,294.95,5122.0,277.3314,277.3502,277.0119,277.1811,5122.0
2021-04-07 09:55:00,295.0,295.07,294.85,294.86,5161.0,277.2281,277.2938,277.0871,277.0965,5161.0
2021-04-07 10:00:00,295.2,295.23,294.31,294.94,7256.0,277.416,277.4442,276.5796,277.1717,7256.0
2021-04-07 10:05:00,295.05,295.12,294.34,294.81,7329.0,277.275,277.3408,276.6078,277.0495,7329.0
2021-04-07 10:10:00,294.84,295.16,294.71,294.93,7419.0,277.0777,277.3784,276.9555,277.1623,7419.0
2021-04-07 10:15:00,294.9,295.01,294.65,294.65,5353.0,277.1341,277.2375,276.8991,276.8991,5353.0
2021-04-07 10:20:00,294.77,294.88,294.74,294.79,1500.0,277.0119,277.1153,276.9837,277.0307,1500.0
2021-04-07 10:25:00,294.76,294.93,294.49,294.64,4597.0,277.0025,277.1623,276.7488,276.8897,4597.0
2021-04-07 10:30:00,294.68,295.25,294.68,295.02,9375.0,276.9273,277.463,276.9273,277.2469,9375.0
2021-04-07 10:35:00,295.03,295.94,295.03,295.78,5326.0,277.2563,278.1114,277.2563,277.9611,5326.0
2021-04-07 10:40:00,295.82,295.85,295.53,295.69,3720.0,277.9987,278.0269,277.7261,277.8765,3720.0
2021-04-07 10:45:00,295.9,295.9,295.41,295.6,3468.0,278.0738,278.0738,277.6134,277.7919,3468.0
2021-04-07 10:50:00,295.54,295.65,295.24,295.43,4032.0,277.7355,277.8389,277.4536,277.6322,4032.0
2021-04-07 10:55:00,295.32,295.75,295.32,295.64,7823.0,277.5288,277.9329,277.5288,277.8295,7823.0
2021-04-07 11:00:00,295.64,295.88,295.47,295.68,8793.0,277.8295,278.055,277.6697,277.8671,8793.0
2021-04-07 11:05:00,295.65,295.75,295.34,295.44,2771.0,277.8389,277.9329,277.5476,277.6416,2771.0
2021-04-07 11:10:00,295.48,295.56,295.28,295.37,4802.0,277.6791,277.7543,277.4912,277.5758,4802.0
2021-04-07 11:15:00,295.32,295.33,295.2,295.22,1925.0,277.5288,277.5382,277.416,277.4348,1925.0
2021-04-07 11:20:00,295.18,295.54,295.18,295.4,4204.0,277.3972,277.7355,277.3972,277.604,4204.0
2021-04-07 11:25:00,295.39,295.42,295.25,295.33,1640.0,277.5946,277.6228,277.463,277.5382,1640.0
2021-04-07 11:30:00,295.31,295.36,295.02,295.12,2213.0,277.5194,277.5664,277.2469,277.3408,2213.0
2021-04-07 11:35:00,295.12,295.13,294.72,294.72,2535.0,277.3408,277.3502,276.9649,276.9649,2535.0
2021-04-07 11:40:00,294.67,295.06,294.38,295.03,7068.0,276.9179,277.2844,276.6454,277.2563,7068.0
2021-04-07 11:45:00,295.09,295.11,294.5,294.58,4163.0,277.3126,277.3314,276.7582,276.8334,4163.0
2021-04-07 11:50:00,294.78,294.88,294.44,294.44,3912.0,277.0213,277.1153,276.7018,276.7018,3912.0
2021-04-07 11:55:00,294.35,294.37,294.01,294.2,3326.0,276.6172,276.636,276.2977,276.4763,3326.0
2021-04-07 12:00:00,294.15,294.36,294.13,294.14,4258.0,276.4293,276.6266,276.4105,276.4199,4258.0
2021-04-07 12:05:00,294.15,294.34,294.15,294.31,3192.0,276.4293,276.6078,276.4293,276.5796,3192.0
2021-04-07 12:10:00,294.28,294.31,294.04,294.06,3004.0,276.5514,276.5796,276.3259,276.3447,3004.0
2021-04-07 12:15:00,294.04,294.26,293.97,294.17,3576.0,276.3259,276.5326,276.2601,276.4481,3576.0
2021-04-07 12:20:00,294.24,294.78,294.23,294.78,5965.0,276.5138,277.0213,276.5044,277.0213,5965.0
2021-04-07 12:25:00,294.67,294.67,294.54,294.64,2500.0,276.9179,276.9179,276.7958,276.8897,2500.0
2021-04-07 12:30:00,294.53,294.78,294.51,294.71,2800.0,276.7864,277.0213,276.7676,276.9555,2800.0
2021-04-07 12:35:00,294.63,294.83,294.46,294.74,2850.0,276.8804,277.0683,276.7206,276.9837,2850.0
2021-04-07 12:40:00,294.8,294.83,294.59,294.73,2005.0,277.0401,277.0683,276.8428,276.9743,2005.0
2021-04-07 12:45:00,294.58,294.58,294.32,294.32,1500.0,276.8334,276.8334,276.589,276.589,1500.0
2021-04-07 12:50:00,294.23,294.74,294.2,294.61,2550.0,276.5044,276.9837,276.4763,276.8616,2550.0
2021-04-07 12:55:00,294.72,294.74,294.55,294.69,1234.0,276.9649,276.9837,276.8052,276.9367,1234.0
2021-04-07 13:00:00,294.66,294.74,294.58,294.58,3422.0,276.9085,276.9837,276.8334,276.8334,3422.0
2021-04-07 13:05:00,294.67,294.79,294.47,294.74,3420.0,276.9179,277.0307,276.73,276.9837,3420.0
2021-04-07 13:10:00,294.75,294.81,294.7,294.77,3584.0,276.9931,277.0495,276.9461,277.0119,3584.0
2021-04-07 13:15:00,294.8,294.8,294.59,294.59,1400.0,277.0401,277.0401,276.8428,276.8428,1400.0
2021-04-07 13:20:00,294.64,294.75,294.58,294.59,6398.0,276.8897,276.9931,276.8334,276.8428,6398.0
2021-04-07 13:25:00,294.69,294.69,294.45,294.61,2597.0,276.9367,276.9367,276.7112,276.8616,2597.0
2021-04-07 13:30:00,294.6,294.81,294.6,294.77,3305.0,276.8522,277.0495,276.8522,277.0119,3305.0
2021-04-07 13:35:00,294.78,294.78,294.57,294.67,3412.0,277.0213,277.0213,276.824,276.9179,3412.0
2021-04-07 13:40:00,294.7,294.78,294.67,294.67,1848.0,276.9461,277.0213,276.9179,276.9179,1848.0
2021-04-07 13:45:00,294.72,294.78,294.65,294.66,1500.0,276.9649,277.0213,276.8991,276.9085,1500.0
2021-04-07 13:50:00,294.6,294.64,294.38,294.63,3488.0,276.8522,276.8897,276.6454,276.8804,3488.0
2021-04-07 13:55:00,294.73,294.75,294.59,294.71,2610.0,276.9743,276.9931,276.8428,276.9555,2610.0
2021-04-07 14:00:00,294.77,294.91,294.73,294.79,1827.0,277.0119,277.1435,276.9743,277.0307,1827.0
2021-04-07 14:05:00,294.88,295.32,294.88,295.14,3102.0,277.1153,277.5288,277.1153,277.3596,3102.0
2021-04-07 14:10:00,295.15,295.26,295.15,295.21,1900.0,277.369,277.4724,277.369,277.4254,1900.0
2021-04-07 14:15:00,295.25,295.33,295.15,295.24,2810.0,277.463,277.5382,277.369,277.4536,2810.0
2021-04-07 14:20:00,295.27,295.3,295.12,295.2,3905.0,277.4818,277.51,277.3408,277.416,3905.0
2021-04-07 14:25:00,295.16,295.4,295.03,295.36,4098.0,277.3784,277.604,277.2563,277.5664,4098.0
2021-04-07 14:30:00,295.3,295.37,295.26,295.35,3959.0,277.51,277.5758,277.4724,277.557,3959.0
2021-04-07 14:35:00,295.3,295.8,295.3,295.74,3379.0,277.51,277.9799,277.51,277.9235,3379.0
2021-04-07 14:40:00,295.69,295.74,295.47,295.47,4297.0,277.8765,277.9235,277.6697,277.6697,4297.0
2021-04-07 14:45:00,295.46,295.56,295.4,295.47,4720.0,277.6603,277.7543,277.604,277.6697,4720.0
2021-04-07 14:50:00,295.54,295.62,295.38,295.38,4179.0,277.7355,277.8107,277.5852,277.5852,4179.0
2021-04-07 14:55:00,295.4,295.4,294.99,295.09,4591.0,277.604,277.604,277.2187,277.3126,4591.0
2021-04-07 15:00:00,295.15,295.4,295.15,295.39,2622.0,277.369,277.604,277.369,277.5946,2622.0
2021-04-07 15:05:00,295.21,295.24,295.03,295.04,3047.0,277.4254,277.4536,277.2563,277.2657,3047.0
2021-04-07 15:10:00,295.16,295.24,295.1,295.14,3115.0,277.3784,277.4536,277.322,277.3596,3115.0
2021-04-07 15:15:00,295.12,295.3,295.04,295.23,4379.0,277.3408,277.51,277.2657,277.4442,4379.0
2021-04-07 15:20:00,295.18,295.22,294.93,294.93,3369.0,277.3972,277.4348,277.1623,277.1623,3369.0
2021-04-07 15:25:00,294.93,295.13,294.86,294.86,4060.0,277.1623,277.3502,277.0965,277.0965,4060.0
2021-04-07 15:30:00,294.87,295.11,294.73,294.97,5183.0,277.1059,277.3314,276.9743,277.1999,5183.0
2021-04-07 15:35:00,294.99,295.17,294.64,295.09,9783.0,277.2187,277.3878,276.8897,277.3126,9783.0
2021-04-07 15:40:00,295.07,295.21,294.89,295.05,6330.0,277.2938,277.4254,277.1247,277.275,6330.0
2021-04-07 15:45:00,295.1,295.36,294.88,295.36,10080.0,277.322,277.5664,277.1153,277.5664,10080.0
2021-04-07 15:50:00,295.28,295.28,294.83,295.08,9010.0,277.4912,277.4912,277.0683,277.3032,9010.0
2021-04-07 15:55:00,295.19,295.35,295.01,295.09,23040.0,277.4066,277.557,277.2375,277.3126,23040.0
2021-04-08 09:30:00,295.0,295.75,295.0,295.21,20418.0,277.2281,277.9329,277.2281,277.4254,20418.0
2021-04-08 09:35:00,295.48,295.63,295.11,295.37,6157.0,277.6791,277.8201,277.3314,277.5758,6157.0
2021-04-08 09:40:00,295.63,296.08,295.47,296.08,9433.0,277.8201,278.243,277.6697,278.243,9433.0
2021-04-08 09:45:00,296.26,296.98,296.15,296.69,5767.0,278.4122,279.0888,278.3088,278.8162,5767.0
2021-04-08 09:50:00,296.82,296.82,296.26,296.57,5973.0,278.9384,278.9384,278.4122,278.7035,5973.0
2021-04-08 09:55:00,296.58,296.9,296.42,296.9,3316.0,278.7129,279.0136,278.5625,279.0136,3316.0
2021-04-08 10:00:00,296.81,297.04,296.69,296.88,5835.0,278.929,279.1452,278.8162,278.9948,5835.0
2021-04-08 10:05:00,296.81,296.87,296.16,296.2,4448.0,278.929,278.9854,278.3182,278.3558,4448.0
2021-04-08 10:10:00,296.28,296.63,296.27,296.63,6720.0,278.4309,278.7599,278.4216,278.7599,6720.0
2021-04-08 10:15:00,296.68,297.35,296.63,297.1,5964.0,278.8069,279.4365,278.7599,279.2015,5964.0
2021-04-08 10:20:00,297.11,297.47,297.1,297.25,2403.0,279.2109,279.5493,279.2015,279.3425,2403.0
2021-04-08 10:25:00,297.35,297.51,296.93,297.51,5696.0,279.4365,279.5868,279.0418,279.5868,5696.0
2021-04-08 10:30:00,297.44,297.58,297.15,297.31,4993.0,279.5211,279.6526,279.2485,279.3989,4993.0
2021-04-08 10:35:00,297.23,297.23,296.88,296.88,8037.0,279.3237,279.3237,278.9948,278.9948,8037.0
2021-04-08 10:40:00,296.89,297.05,296.44,296.71,14888.0,279.0042,279.1546,278.5813,278.835,14888.0
2021-04-08 10:45:00,296.56,296.71,296.36,296.64,4186.0,278.6941,278.835,278.5061,278.7693,4186.0
2021-04-08 10:50:00,296.63,297.29,296.63,297.16,4029.0,278.7599,279.3801,278.7599,279.2579,4029.0
2021-04-08 10:55:00,297.11,297.36,296.95,297.34,5036.0,279.2109,279.4459,279.0606,279.4271,5036.0
2021-04-08 11:00:00,297.23,297.39,297.07,297.38,3305.0,279.3237,279.4741,279.1734,279.4647,3305.0
2021-04-08 11:05:00,297.47,297.95,297.44,297.68,5423.0,279.5493,280.0003,279.5211,279.7466,5423.0
2021-04-08 11:10:00,297.67,297.89,297.46,297.71,11483.0,279.7372,279.944,279.5399,279.7748,11483.0
2021-04-08 11:15:00,297.67,297.85,297.67,297.77,4325.0,279.7372,279.9064,279.7372,279.8312,4325.0
2021-04-08 11:20:00,297.92,297.97,297.82,297.95,5283.0,279.9721,280.0191,279.8782,280.0003,5283.0
2021-04-08 11:25:00,297.85,297.93,297.75,297.92,4249.0,279.9064,279.9815,279.8124,279.9721,4249.0
2021-04-08 11:30:00,297.92,298.17,297.86,297.91,9588.0,279.9721,280.2071,279.9158,279.9628,9588.0
2021-04-08 11:35:00,297.87,297.98,297.69,297.83,3995.0,279.9252,280.0285,279.756,279.8876,3995.0
2021-04-08 11:40:00,297.8,297.99,297.66,297.71,5693.0,279.8594,280.0379,279.7278,279.7748,5693.0
2021-04-08 11:45:00,297.85,297.85,297.55,297.62,3377.0,279.9064,279.9064,279.6244,279.6902,3377.0
2021-04-08 11:50:00,297.61,297.93,297.6,297.93,4417.0,279.6808,279.9815,279.6714,279.9815,4417.0
2021-04-08 11:55:00,297.93,297.93,297.29,297.37,5942.0,279.9815,279.9815,279.3801,279.4553,5942.0
2021-04-08 12:00:00,297.26,297.45,297.2,297.21,4322.0,279.3519,279.5305,279.2955,279.3049,4322.0
2021-04-08 12:05:00,297.1,297.3,296.93,297.3,6310.0,279.2015,279.3895,279.0418,279.3895,6310.0
2021-04-08 12:10:00,297.12,297.15,297.03,297.03,2000.0,279.2203,279.2485,279.1358,279.1358,2000.0
2021-04-08 12:15:00,297.03,297.26,296.99,296.99,3440.0,279.1358,279.3519,279.0982,279.0982,3440.0
2021-04-08 12:20:00,297.12,297.49,297.01,297.49,4661.0,279.2203,279.5681,279.117,279.5681,4661.0
2021-04-08 12:25:00,297.48,297.66,297.38,297.49,6848.0,279.5587,279.7278,279.4647,279.5681,6848.0
2021-04-08 12:30:00,297.61,298.12,297.61,298.07,4042.0,279.6808,280.1601,279.6808,280.1131,4042.0
2021-04-08 12:35:00,298.07,298.21,297.83,297.83,6216.0,280.1131,280.2447,279.8876,279.8876,6216.0
2021-04-08 12:40:00,297.83,297.84,297.58,297.83,6111.0,279.8876,279.897,279.6526,279.8876,6111.0
2021-04-08 12:45:00,297.92,297.95,297.38,297.38,5535.0,279.9721,280.0003,279.4647,279.4647,5535.0
2021-04-08 12:50:00,297.43,297.51,297.3,297.5,2623.0,279.5117,279.5868,279.3895,279.5775,2623.0
2021-04-08 12:55:00,297.44,297.56,297.29,297.51,1320.0,279.5211,279.6338,279.3801,279.5868,1320.0
2021-04-08 13:00:00,297.66,297.87,297.53,297.8,1426.0,279.7278,279.9252,279.6056,279.8594,1426.0
2021-04-08 13:05:00,297.71,297.71,297.54,297.55,2168.0,279.7748,279.7748,279.615,279.6244,2168.0
2021-04-08 13:10:00,297.55,297.55,297.31,297.31,904.0,279.6244,279.6244,279.3989,279.3989,904.0
2021-04-08 13:15:00,297.31,297.37,297.31,297.34,1307.0,279.3989,279.4553,279.3989,279.4271,1307.0
2021-04-08 13:20:00,297.34,297.37,297.07,297.07,800.0,279.4271,279.4553,279.1734,279.1734,800.0
2021-04-08 13:25:00,297.06,297.27,297.06,297.19,2682.0,279.164,279.3613,279.164,279.2861,2682.0
2021-04-08 13:30:00,297.28,297.31,296.99,297.2,2513.0,279.3707,279.3989,279.0982,279.2955,2513.0
2021-04-08 13:35:00,297.11,297.12,296.92,296.92,1000.0,279.2109,279.2203,279.0324,279.0324,1000.0
2021-04-08 13:40:00,296.84,297.0,296.74,296.91,2695.0,278.9572,279.1076,278.8632,279.023,2695.0
2021-04-08 13:45:00,296.8,296.81,296.61,296.61,600.0,278.9196,278.929,278.7411,278.7411,600.0
2021-04-08 13:50:00,296.73,296.76,296.62,296.69,1561.0,278.8538,278.882,278.7505,278.8162,1561.0
2021-04-08 13:55:00,296.54,297.09,296.53,297.09,2250.0,278.6753,279.1922,278.6659,279.1922,2250.0
2021-04-08 14:00:00,296.91,296.95,296.73,296.95,2023.0,279.023,279.0606,278.8538,279.0606,2023.0
2021-04-08 14:05:00,296.96,297.06,296.89,296.92,903.0,279.07,279.164,279.0042,279.0324,903.0
2021-04-08 14:10:00,296.99,297.18,296.99,296.99,2364.0,279.0982,279.2767,279.0982,279.0982,2364.0
2021-04-08 14:15:00,297.04,297.31,296.96,297.31,1148.0,279.1452,279.3989,279.07,279.3989,1148.0
2021-04-08 14:20:00,297.13,297.13,296.5,296.69,2705.0,279.2297,279.2297,278.6377,278.8162,2705.0
2021-04-08 14:25:00,296.51,296.6,296.45,296.45,2696.0,278.6471,278.7317,278.5907,278.5907,2696.0
2021-04-08 14:30:00,296.43,296.78,296.43,296.78,1048.0,278.5719,278.9008,278.5719,278.9008,1048.0
2021-04-08 14:35:00,296.77,296.98,296.72,296.97,1900.0,278.8914,279.0888,278.8444,279.0794,1900.0
2021-04-08 14:40:00,296.89,296.92,296.76,296.84,2313.0,279.0042,279.0324,278.882,278.9572,2313.0
2021-04-08 14:45:00,296.8,296.89,296.67,296.8,1734.0,278.9196,279.0042,278.7975,278.9196,1734.0
2021-04-08 14:50:00,296.85,297.04,296.81,296.97,2617.0,278.9666,279.1452,278.929,279.0794,2617.0
2021-04-08 14:55:00,297.15,297.39,297.12,297.38,2722.0,279.2485,279.4741,279.2203,279.4647,2722.0
2021-04-08 15:00:00,297.33,297.44,297.31,297.43,2684.0,279.4177,279.5211,279.3989,279.5117,2684.0
2021-04-08 15:05:00,297.31,297.41,297.13,297.41,2431.0,279.3989,279.4929,279.2297,279.4929,2431.0
2021-04-08 15:10:00,297.57,297.66,297.39,297.52,2208.0,279.6432,279.7278,279.4741,279.5962,2208.0
2021-04-08 15:15:00,297.52,297.63,297.39,297.63,2501.0,279.5962,279.6996,279.4741,279.6996,2501.0
2021-04-08 15:20:00,297.58,297.63,297.45,297.45,4158.0,279.6526,279.6996,279.5305,279.5305,4158.0
2021-04-08 15:25:00,297.42,297.67,297.38,297.55,4927.0,279.5023,279.7372,279.4647,279.6244,4927.0
2021-04-08 15:30:00,297.7,297.9,297.57,297.84,8675.0,279.7654,279.9534,279.6432,279.897,8675.0
2021-04-08 15:35:00,297.82,298.03,297.69,297.98,7611.0,279.8782,280.0755,279.756,280.0285,7611.0
2021-04-08 15:40:00,298.03,298.21,297.84,298.15,6439.0,280.0755,280.2447,279.897,280.1883,6439.0
2021-04-08 15:45:00,298.17,298.46,298.04,298.17,10138.0,280.2071,280.4796,280.0849,280.2071,10138.0
2021-04-08 15:50:00,298.15,298.53,298.09,298.53,14541.0,280.1883,280.5454,280.1319,280.5454,14541.0
2021-04-08 15:55:00,298.54,298.8,298.27,298.53,31929.0,280.5548,280.7991,280.3011,280.5454,31929.0
2021-04-09 09:30:00,297.61,298.51,297.44,297.88,16204.0,279.6808,280.5266,279.5211,279.9346,16204.0
2021-04-09 09:35:00,297.46,297.65,296.8,297.11,3923.0,279.5399,279.7184,278.9196,279.2109,3923.0
2021-04-09 09:40:00,297.4,297.55,297.07,297.55,1316.0,279.4835,279.6244,279.1734,279.6244,1316.0
2021-04-09 09:45:00,297.56,297.56,297.01,297.21,3509.0,279.6338,279.6338,279.117,279.3049,3509.0
2021-04-09 09:50:00,297.16,297.44,296.74,297.07,2969.0,279.2579,279.5211,278.8632,279.1734,2969.0
2021-04-09 09:55:00,296.97,297.15,296.74,297.15,2736.0,279.0794,279.2485,278.8632,279.2485,2736.0
2021-04-09 10:00:00,297.22,297.79,297.22,297.79,4577.0,279.3143,279.85,279.3143,279.85,4577.0
2021-04-09 10:05:00,297.76,298.03,297.71,297.94,2601.0,279.8218,280.0755,279.7748,279.9909,2601.0
2021-04-09 10:10:00,297.87,297.95,297.75,297.84,2112.0,279.9252,280.0003,279.8124,279.897,2112.0
2021-04-09 10:15:00,297.84,298.23,297.74,298.22,2970.0,279.897,280.2635,279.803,280.2541,2970.0
2021-04-09 10:20:00,298.14,298.52,298.13,298.51,3213.0,280.1789,280.536,280.1695,280.5266,3213.0
2021-04-09 10:25:00,298.45,298.47,298.14,298.22,2427.0,280.4702,280.489,280.1789,280.2541,2427.0
2021-04-09 10:30:00,298.31,298.6,298.31,298.49,2635.0,280.3387,280.6112,280.3387,280.5078,2635.0
2021-04-09 10:35:00,298.31,298.71,298.27,298.46,4402.0,280.3387,280.7146,280.3011,280.4796,4402.0
2021-04-09 10:40:00,298.48,298.63,298.22,298.24,1001.0,280.4984,280.6394,280.2541,280.2729,1001.0
2021-04-09 10:45:00,298.25,298.7,298.25,298.58,2175.0,280.2823,280.7052,280.2823,280.5924,2175.0
2021-04-09 10:50:00,298.71,298.92,298.71,298.83,990.0,280.7146,280.9119,280.7146,280.8273,990.0
2021-04-09 10:55:00,298.75,298.96,298.61,298.82,2205.0,280.7521,280.9495,280.6206,280.8179,2205.0
2021-04-09 11:00:00,298.81,299.2,298.81,299.2,3358.0,280.8085,281.175,280.8085,281.175,3358.0
2021-04-09 11:05:00,299.2,299.45,299.09,299.27,4760.0,281.175,281.41,281.0717,281.2408,4760.0
2021-04-09 11:10:00,299.16,299.17,298.72,298.72,2799.0,281.1374,281.1468,280.724,280.724,2799.0
2021-04-09 11:15:00,298.86,298.86,298.35,298.83,1879.0,280.8555,280.8555,280.3762,280.8273,1879.0
2021-04-09 11:20:00,298.76,298.88,298.75,298.81,2106.0,280.7615,280.8743,280.7521,280.8085,2106.0
2021-04-09 11:25:00,298.81,298.93,298.7,298.81,2490.0,280.8085,280.9213,280.7052,280.8085,2490.0
2021-04-09 11:30:00,298.87,299.07,298.82,299.06,1040.0,280.8649,281.0529,280.8179,281.0435,1040.0
2021-04-09 11:35:00,299.15,299.15,298.88,298.97,2200.0,281.128,281.128,280.8743,280.9589,2200.0
2021-04-09 11:40:00,298.98,299.28,298.97,299.16,1660.0,280.9683,281.2502,280.9589,281.1374,1660.0
2021-04-09 11:45:00,299.11,299.19,299.0,299.01,731.0,281.0905,281.1656,280.9871,280.9965,731.0
2021-04-09 11:50:00,299.0,299.34,298.94,299.34,1167.0,280.9871,281.3066,280.9307,281.3066,1167.0
2021-04-09 11:55:00,299.28,299.33,299.15,299.15,2514.0,281.2502,281.2972,281.128,281.128,2514.0
2021-04-09 12:00:00,299.21,299.21,298.99,299.07,1129.0,281.1844,281.1844,280.9777,281.0529,1129.0
2021-04-09 12:05:00,299.12,299.21,299.05,299.05,2024.0,281.0999,281.1844,281.0341,281.0341,2024.0
2021-04-09 12:10:00,299.02,299.08,298.78,298.79,1939.0,281.0059,281.0623,280.7803,280.7897,1939.0
2021-04-09 12:15:00,298.88,299.03,298.88,298.93,1542.0,280.8743,281.0153,280.8743,280.9213,1542.0
2021-04-09 12:20:00,298.97,299.14,298.91,299.06,700.0,280.9589,281.1187,280.9025,281.0435,700.0
2021-04-09 12:25:00,299.11,299.12,298.88,298.88,1872.0,281.0905,281.0999,280.8743,280.8743,1872.0
2021-04-09 12:30:00,298.94,299.05,298.89,298.93,2087.0,280.9307,281.0341,280.8837,280.9213,2087.0
2021-04-09 12:35:00,298.89,299.05,298.81,299.05,500.0,280.8837,281.0341,280.8085,281.0341,500.0
2021-04-09 12:40:00,298.96,299.07,298.96,298.97,2897.0,280.9495,281.0529,280.9495,280.9589,2897.0
2021-04-09 12:45:00,299.2,299.35,299.16,299.16,1001.0,281.175,281.316,281.1374,281.1374,1001.0
2021-04-09 12:50:00,299.09,299.44,299.07,299.27,1640.0,281.0717,281.4006,281.0529,281.2408,1640.0
2021-04-09 12:55:00,299.31,299.31,299.15,299.19,1380.0,281.2784,281.2784,281.128,281.1656,1380.0
2021-04-09 13:00:00,299.17,299.19,298.91,298.94,1353.0,281.1468,281.1656,280.9025,280.9307,1353.0
2021-04-09 13:05:00,298.97,299.16,298.96,299.04,1421.0,280.9589,281.1374,280.9495,281.0247,1421.0
2021-04-09 13:10:00,299.12,299.15,299.05,299.14,1031.0,281.0999,281.128,281.0341,281.1187,1031.0
2021-04-09 13:15:00,299.1,299.1,299.01,299.01,717.0,281.0811,281.0811,280.9965,280.9965,717.0
2021-04-09 13:20:00,299.24,299.47,299.24,299.37,1985.0,281.2126,281.4288,281.2126,281.3348,1985.0
2021-04-09 13:25:00,299.35,299.38,299.35,299.38,300.0,281.316,281.3442,281.316,281.3442,300.0
2021-04-09 13:30:00,299.37,299.57,299.36,299.37,2362.0,281.3348,281.5227,281.3254,281.3348,2362.0
2021-04-09 13:35:00,299.38,299.67,299.38,299.67,1053.0,281.3442,281.6167,281.3442,281.6167,1053.0
2021-04-09 13:40:00,299.67,299.89,299.67,299.84,2629.0,281.6167,281.8235,281.6167,281.7765,2629.0
2021-04-09 13:45:00,299.73,299.78,299.62,299.62,926.0,281.6731,281.7201,281.5697,281.5697,926.0
2021-04-09 13:50:00,299.5,299.7,299.37,299.67,2395.0,281.457,281.6449,281.3348,281.6167,2395.0
2021-04-09 13:55:00,299.67,299.76,299.58,299.58,1044.0,281.6167,281.7013,281.5321,281.5321,1044.0
2021-04-09 14:00:00,299.67,299.9,299.66,299.76,1100.0,281.6167,281.8329,281.6073,281.7013,1100.0
2021-04-09 14:05:00,299.73,299.73,299.66,299.66,617.0,281.6731,281.6731,281.6073,281.6073,617.0
2021-04-09 14:10:00,299.66,299.84,299.66,299.84,1708.0,281.6073,281.7765,281.6073,281.7765,1708.0
2021-04-09 14:15:00,299.92,300.06,299.84,299.9,48983.0,281.8517,281.9832,281.7765,281.8329,48983.0
2021-04-09 14:20:00,299.86,299.92,299.77,299.78,1463.0,281.7953,281.8517,281.7107,281.7201,1463.0
2021-04-09 14:25:00,299.9,299.9,299.82,299.86,1196.0,281.8329,281.8329,281.7577,281.7953,1196.0
2021-04-09 14:30:00,299.74,299.94,299.74,299.93,2114.0,281.6825,281.8705,281.6825,281.8611,2114.0
2021-04-09 14:35:00,299.93,299.98,299.91,299.98,914.0,281.8611,281.908,281.8423,281.908,914.0
2021-04-09 14:40:00,299.98,300.39,299.98,300.37,9484.0,281.908,282.2933,281.908,282.2746,9484.0
2021-04-09 14:45:00,300.31,300.42,300.22,300.23,1244.0,282.2182,282.3215,282.1336,282.143,1244.0
2021-04-09 14:50:00,300.29,300.33,300.21,300.21,1887.0,282.1994,282.237,282.1242,282.1242,1887.0
2021-04-09 14:55:00,300.24,300.35,300.24,300.26,1449.0,282.1524,282.2558,282.1524,282.1712,1449.0
2021-04-09 15:00:00,300.25,300.43,300.22,300.31,3743.0,282.1618,282.3309,282.1336,282.2182,3743.0
2021-04-09 15:05:00,300.29,300.41,300.26,300.35,3473.0,282.1994,282.3121,282.1712,282.2558,3473.0
2021-04-09 15:10:00,300.37,300.47,300.3,300.47,2100.0,282.2746,282.3685,282.2088,282.3685,2100.0
2021-04-09 15:15:00,300.48,300.72,300.48,300.68,2519.0,282.3779,282.6035,282.3779,282.5659,2519.0
2021-04-09 15:20:00,300.62,300.87,300.62,300.86,3500.0,282.5095,282.7444,282.5095,282.735,3500.0
2021-04-09 15:25:00,300.91,301.06,300.83,301.06,2987.0,282.782,282.923,282.7068,282.923,2987.0
2021-04-09 15:30:00,301.08,301.13,300.9,301.0,5825.0,282.9418,282.9888,282.7726,282.8666,5825.0
2021-04-09 15:35:00,301.07,301.26,300.92,301.2,4300.0,282.9324,283.1109,282.7914,283.0545,4300.0
2021-04-09 15:40:00,301.21,301.21,300.81,300.9,5802.0,283.0639,283.0639,282.688,282.7726,5802.0
2021-04-09 15:45:00,300.92,301.26,300.82,301.16,22349.0,282.7914,283.1109,282.6974,283.017,22349.0
2021-04-09 15:50:00,301.12,301.7,301.07,301.31,25020.0,282.9794,283.5244,282.9324,283.1579,25020.0
2021-04-09 15:55:00,301.25,302.18,301.18,302.11,70065.0,283.1015,283.9755,283.0358,283.9097,70065.0
2021-04-12 09:30:00,302.9,303.28,302.02,302.37,32693.0,284.6521,285.0092,283.8251,284.1541,32693.0
2021-04-12 09:35:00,302.72,303.56,301.68,303.56,8986.0,284.483,285.2724,283.5056,285.2724,8986.0
2021-04-12 09:40:00,303.42,303.99,303.23,303.92,4292.0,285.1408,285.6765,284.9623,285.6107,4292.0
2021-04-12 09:45:00,303.9,303.9,302.95,303.01,4837.0,285.5919,285.5919,284.6991,284.7555,4837.0
2021-04-12 09:50:00,303.07,303.21,302.95,303.16,8045.0,284.8119,284.9435,284.6991,284.8965,8045.0
2021-04-12 09:55:00,303.2,303.63,303.18,303.39,4897.0,284.9341,285.3382,284.9153,285.1126,4897.0
2021-04-12 10:00:00,303.49,303.76,302.95,302.95,6128.0,285.2066,285.4603,284.6991,284.6991,6128.0
2021-04-12 10:05:00,302.84,303.57,302.84,303.45,2662.0,284.5957,285.2818,284.5957,285.169,2662.0
2021-04-12 10:10:00,303.5,303.51,302.89,303.05,3843.0,285.216,285.2254,284.6427,284.7931,3843.0
2021-04-12 10:15:00,303.15,303.77,303.1,303.7,2802.0,284.8871,285.4697,284.8401,285.4039,2802.0
2021-04-12 10:20:00,303.74,303.94,303.36,303.9,3364.0,285.4415,285.6295,285.0844,285.5919,3364.0
2021-04-12 10:25:00,303.9,303.97,303.62,303.71,1851.0,285.5919,285.6577,285.3288,285.4133,1851.0
2021-04-12 10:30:00,303.58,303.9,303.5,303.8,4766.0,285.2912,285.5919,285.216,285.4979,4766.0
2021-04-12 10:35:00,303.78,303.93,303.7,303.7,4207.0,285.4791,285.6201,285.4039,285.4039,4207.0
2021-04-12 10:40:00,303.8,303.92,303.37,303.65,4765.0,285.4979,285.6107,285.0938,285.357,4765.0
2021-04-12 10:45:00,303.66,303.89,303.66,303.75,6578.0,285.3663,285.5825,285.3663,285.4509,6578.0
2021-04-12 10:50:00,303.82,303.88,303.6,303.82,3069.0,285.5167,285.5731,285.31,285.5167,3069.0
2021-04-12 10:55:00,303.8,303.87,303.72,303.8,6370.0,285.4979,285.5637,285.4227,285.4979,6370.0
2021-04-12 11:00:00,303.8,303.84,303.5,303.5,5287.0,285.4979,285.5355,285.216,285.216,5287.0
2021-04-12 11:05:00,303.52,303.52,303.14,303.14,3687.0,285.2348,285.2348,284.8777,284.8777,3687.0
2021-04-12 11:10:00,303.13,303.17,302.68,303.05,5330.0,284.8683,284.9059,284.4454,284.7931,5330.0
2021-04-12 11:15:00,303.1,303.24,302.79,303.18,3270.0,284.8401,284.9717,284.5488,284.9153,3270.0
2021-04-12 11:20:00,303.26,303.49,303.25,303.49,3908.0,284.9904,285.2066,284.981,285.2066,3908.0
2021-04-12 11:25:00,303.49,303.74,303.49,303.63,2670.0,285.2066,285.4415,285.2066,285.3382,2670.0
2021-04-12 11:30:00,303.66,303.7,303.57,303.59,906.0,285.3663,285.4039,285.2818,285.3006,906.0
2021-04-12 11:35:00,303.45,303.56,303.3,303.49,4909.0,285.169,285.2724,285.028,285.2066,4909.0
2021-04-12 11:40:00,303.46,303.74,303.43,303.63,4706.0,285.1784,285.4415,285.1502,285.3382,4706.0
2021-04-12 11:45:00,303.65,303.69,303.5,303.5,5884.0,285.357,285.3945,285.216,285.216,5884.0
2021-04-12 11:50:00,303.5,303.87,303.5,303.8,2839.0,285.216,285.5637,285.216,285.4979,2839.0
2021-04-12 11:55:00,303.88,303.88,303.44,303.58,3012.0,285.5731,285.5731,285.1596,285.2912,3012.0
2021-04-12 12:00:00,303.64,303.64,303.33,303.33,2200.0,285.3476,285.3476,285.0562,285.0562,2200.0
2021-04-12 12:05:00,303.26,303.32,302.41,303.0,16289.0,284.9904,285.0468,284.1917,284.7461,16289.0
2021-04-12 12:10:00,303.07,303.19,302.91,303.16,1800.0,284.8119,284.9247,284.6615,284.8965,1800.0
2021-04-12 12:15:00,303.16,303.16,302.87,303.15,3956.0,284.8965,284.8965,284.6239,284.8871,3956.0
2021-04-12 12:20:00,303.14,303.3,302.98,303.27,2846.0,284.8777,285.028,284.7273,284.9998,2846.0
2021-04-12 12:25:00,303.32,303.54,303.24,303.54,3174.0,285.0468,285.2536,284.9717,285.2536,3174.0
2021-04-12 12:30:00,303.52,303.83,303.46,303.8,5091.0,285.2348,285.5261,285.1784,285.4979,5091.0
2021-04-12 12:35:00,303.75,303.75,303.48,303.58,2663.0,285.4509,285.4509,285.1972,285.2912,2663.0
2021-04-12 12:40:00,303.61,303.74,303.5,303.69,1988.0,285.3194,285.4415,285.216,285.3945,1988.0
2021-04-12 12:45:00,303.73,303.86,303.73,303.78,2326.0,285.4321,285.5543,285.4321,285.4791,2326.0
2021-04-12 12:50:00,303.81,303.82,303.57,303.63,5569.0,285.5073,285.5167,285.2818,285.3382,5569.0
2021-04-12 12:55:00,303.57,303.62,303.1,303.1,3654.0,285.2818,285.3288,284.8401,284.8401,3654.0
2021-04-12 13:00:00,303.19,303.6,303.14,303.6,2700.0,284.9247,285.31,284.8777,285.31,2700.0
2021-04-12 13:05:00,303.59,303.91,303.44,303.91,6585.0,285.3006,285.6013,285.1596,285.6013,6585.0
2021-04-12 13:10:00,303.89,303.9,303.73,303.9,2120.0,285.5825,285.5919,285.4321,285.5919,2120.0
2021-04-12 13:15:00,303.9,303.95,303.74,303.74,1800.0,285.5919,285.6389,285.4415,285.4415,1800.0
2021-04-12 13:20:00,303.88,303.88,303.58,303.62,2003.0,285.5731,285.5731,285.2912,285.3288,2003.0
2021-04-12 13:25:00,303.66,303.68,303.42,303.45,1931.0,285.3663,285.3851,285.1408,285.169,1931.0
2021-04-12 13:30:00,303.46,303.66,303.43,303.58,2200.0,285.1784,285.3663,285.1502,285.2912,2200.0
2021-04-12 13:35:00,303.6,303.66,303.5,303.61,2718.0,285.31,285.3663,285.216,285.3194,2718.0
2021-04-12 13:40:00,303.52,303.52,303.05,303.2,4931.0,285.2348,285.2348,284.7931,284.9341,4931.0
2021-04-12 13:45:00,303.3,303.48,303.23,303.44,1880.0,285.028,285.1972,284.9623,285.1596,1880.0
2021-04-12 13:50:00,303.5,303.63,303.47,303.63,1103.0,285.216,285.3382,285.1878,285.3382,1103.0
2021-04-12 13:55:00,303.73,303.74,303.53,303.58,2324.0,285.4321,285.4415,285.2442,285.2912,2324.0
2021-04-12 14:00:00,303.7,303.85,303.57,303.74,5298.0,285.4039,285.5449,285.2818,285.4415,5298.0
2021-04-12 14:05:00,303.75,303.75,303.54,303.63,2007.0,285.4509,285.4509,285.2536,285.3382,2007.0
2021-04-12 14:10:00,303.59,303.71,303.31,303.47,2302.0,285.3006,285.4133,285.0374,285.1878,2302.0
2021-04-12 14:15:00,303.59,303.66,303.47,303.62,2000.0,285.3006,285.3663,285.1878,285.3288,2000.0
2021-04-12 14:20:00,303.62,303.64,303.4,303.43,2070.0,285.3288,285.3476,285.122,285.1502,2070.0
2021-04-12 14:25:00,303.41,303.49,303.25,303.47,4114.0,285.1314,285.2066,284.981,285.1878,4114.0
2021-04-12 14:30:00,303.47,303.57,303.31,303.36,2881.0,285.1878,285.2818,285.0374,285.0844,2881.0
2021-04-12 14:35:00,303.4,303.5,303.16,303.16,4455.0,285.122,285.216,284.8965,284.8965,4455.0
2021-04-12 14:40:00,303.25,303.26,302.91,303.06,2856.0,284.981,284.9904,284.6615,284.8025,2856.0
2021-04-12 14:45:00,303.0,303.03,302.68,302.68,3569.0,284.7461,284.7743,284.4454,284.4454,3569.0
2021-04-12 14:50:00,302.72,302.72,302.38,302.66,3584.0,284.483,284.483,284.1635,284.4266,3584.0
2021-04-12 14:55:00,302.8,302.87,302.68,302.69,4603.0,284.5582,284.6239,284.4454,284.4548,4603.0
2021-04-12 15:00:00,302.8,302.8,302.42,302.44,3748.0,284.5582,284.5582,284.2011,284.2198,3748.0
2021-04-12 15:05:00,302.52,302.75,302.52,302.67,4429.0,284.295,284.5112,284.295,284.436,4429.0
2021-04-12 15:10:00,302.54,302.62,302.16,302.17,5259.0,284.3138,284.389,283.9567,283.9661,5259.0
2021-04-12 15:15:00,302.16,302.27,301.94,302.06,4441.0,283.9567,284.0601,283.75,283.8627,4441.0
2021-04-12 15:20:00,302.14,302.29,301.86,302.29,8705.0,283.9379,284.0789,283.6748,284.0789,8705.0
2021-04-12 15:25:00,302.31,302.35,302.01,302.01,4859.0,284.0977,284.1353,283.8158,283.8158,4859.0
2021-04-12 15:30:00,302.08,302.18,302.01,302.11,8819.0,283.8815,283.9755,283.8158,283.9097,8819.0
2021-04-12 15:35:00,302.15,302.57,302.15,302.55,4985.0,283.9473,284.342,283.9473,284.3232,4985.0
2021-04-12 15:40:00,302.6,302.81,302.6,302.79,7087.0,284.3702,284.5676,284.3702,284.5488,7087.0
2021-04-12 15:45:00,302.82,303.1,302.78,303.02,6959.0,284.577,284.8401,284.5394,284.7649,6959.0
2021-04-12 15:50:00,303.02,303.3,302.99,302.99,25274.0,284.7649,285.028,284.7367,284.7367,25274.0
2021-04-12 15:55:00,303.04,303.67,302.83,303.29,53083.0,284.7837,285.3757,284.5864,285.0186,53083.0
2021-04-13 09:30:00,301.55,302.3,300.52,301.83,30289.0,283.3835,284.0883,282.4155,283.6466,30289.0
2021-04-13 09:35:00,301.79,301.8,300.52,300.99,16659.0,283.609,283.6184,282.4155,282.8572,16659.0
2021-04-13 09:40:00,300.94,301.0,299.72,299.75,14748.0,282.8102,282.8666,281.6637,281.6919,14748.0
2021-04-13 09:45:00,299.7,300.76,299.69,300.35,9948.0,281.6449,282.6411,281.6355,282.2558,9948.0
2021-04-13 09:50:00,300.35,300.42,300.04,300.28,4693.0,282.2558,282.3215,281.9644,282.19,4693.0
2021-04-13 09:55:00,300.3,301.36,299.95,301.36,7550.0,282.2088,283.2049,281.8799,283.2049,7550.0
2021-04-13 10:00:00,301.25,301.46,300.98,301.37,1722.0,283.1015,283.2989,282.8478,283.2143,1722.0
2021-04-13 10:05:00,301.25,301.85,300.87,301.83,25257.0,283.1015,283.6654,282.7444,283.6466,25257.0
2021-04-13 10:10:00,301.82,302.16,301.54,301.54,7803.0,283.6372,283.9567,283.3741,283.3741,7803.0
2021-04-13 10:15:00,301.37,301.37,300.79,301.0,4836.0,283.2143,283.2143,282.6692,282.8666,4836.0
2021-04-13 10:20:00,300.9,301.12,300.77,300.97,6854.0,282.7726,282.9794,282.6505,282.8384,6854.0
2021-04-13 10:25:00,300.97,301.24,300.89,301.24,5720.0,282.8384,283.0921,282.7632,283.0921,5720.0
2021-04-13 10:30:00,301.33,301.48,300.89,300.97,2730.0,283.1767,283.3177,282.7632,282.8384,2730.0
2021-04-13 10:35:00,301.13,301.64,301.04,301.53,4836.0,282.9888,283.468,282.9042,283.3647,4836.0
2021-04-13 10:40:00,301.62,301.99,301.49,301.87,6594.0,283.4492,283.797,283.3271,283.6842,6594.0
2021-04-13 10:45:00,301.9,302.0,301.45,301.95,6222.0,283.7124,283.8064,283.2895,283.7594,6222.0
2021-04-13 10:50:00,301.74,301.85,301.33,301.36,2604.0,283.562,283.6654,283.1767,283.2049,2604.0
2021-04-13 10:55:00,301.28,301.7,301.28,301.7,2458.0,283.1297,283.5244,283.1297,283.5244,2458.0
2021-04-13 11:00:00,301.45,301.72,300.92,301.07,3566.0,283.2895,283.5432,282.7914,282.9324,3566.0
2021-04-13 11:05:00,301.17,301.53,301.08,301.32,3562.0,283.0264,283.3647,282.9418,283.1673,3562.0
2021-04-13 11:10:00,301.15,301.27,300.93,301.13,3933.0,283.0076,283.1203,282.8008,282.9888,3933.0
2021-04-13 11:15:00,301.15,301.23,300.94,301.07,1831.0,283.0076,283.0827,282.8102,282.9324,1831.0
2021-04-13 11:20:00,301.13,301.17,301.0,301.13,3141.0,282.9888,283.0264,282.8666,282.9888,3141.0
2021-04-13 11:25:00,301.17,301.17,300.87,301.13,1319.0,283.0264,283.0264,282.7444,282.9888,1319.0
2021-04-13 11:30:00,301.13,301.27,301.0,301.19,1332.0,282.9888,283.1203,282.8666,283.0452,1332.0
2021-04-13 11:35:00,301.25,301.33,301.03,301.12,2662.0,283.1015,283.1767,282.8948,282.9794,2662.0
2021-04-13 11:40:00,301.13,301.22,301.01,301.1,1200.0,282.9888,283.0733,282.876,282.9606,1200.0
2021-04-13 11:45:00,301.19,301.52,300.92,301.35,15422.0,283.0452,283.3553,282.7914,283.1955,15422.0
2021-04-13 11:50:00,301.59,301.85,301.58,301.76,1469.0,283.4211,283.6654,283.4117,283.5808,1469.0
2021-04-13 11:55:00,301.85,302.74,301.63,302.53,4370.0,283.6654,284.5018,283.4586,284.3044,4370.0
2021-04-13 12:00:00,302.53,302.68,302.35,302.5,4768.0,284.3044,284.4454,284.1353,284.2762,4768.0
2021-04-13 12:05:00,302.44,303.1,302.32,303.1,5269.0,284.2198,284.8401,284.1071,284.8401,5269.0
2021-04-13 12:10:00,303.18,303.25,302.66,302.66,6236.0,284.9153,284.981,284.4266,284.4266,6236.0
2021-04-13 12:15:00,302.68,302.94,302.61,302.78,2966.0,284.4454,284.6897,284.3796,284.5394,2966.0
2021-04-13 12:20:00,302.91,303.01,302.82,303.0,1823.0,284.6615,284.7555,284.577,284.7461,1823.0
2021-04-13 12:25:00,302.88,303.05,302.43,302.65,4135.0,284.6333,284.7931,284.2104,284.4172,4135.0
2021-04-13 12:30:00,302.47,302.56,302.12,302.18,1958.0,284.248,284.3326,283.9191,283.9755,1958.0
2021-04-13 12:35:00,302.24,302.25,302.03,302.18,1107.0,284.0319,284.0413,283.8345,283.9755,1107.0
2021-04-13 12:40:00,302.18,302.26,302.08,302.19,2098.0,283.9755,284.0507,283.8815,283.9849,2098.0
2021-04-13 12:45:00,302.24,302.26,302.11,302.13,700.0,284.0319,284.0507,283.9097,283.9285,700.0
2021-04-13 12:50:00,302.28,302.38,302.07,302.29,2424.0,284.0695,284.1635,283.8721,284.0789,2424.0
2021-04-13 12:55:00,302.2,302.35,302.08,302.11,2588.0,283.9943,284.1353,283.8815,283.9097,2588.0
2021-04-13 13:00:00,302.19,302.21,301.9,302.0,1200.0,283.9849,284.0037,283.7124,283.8064,1200.0
2021-04-13 13:05:00,302.0,302.06,301.84,302.06,1429.0,283.8064,283.8627,283.656,283.8627,1429.0
2021-04-13 13:10:00,302.07,302.17,302.07,302.12,965.0,283.8721,283.9661,283.8721,283.9191,965.0
2021-04-13 13:15:00,302.19,302.32,302.08,302.29,1258.0,283.9849,284.1071,283.8815,284.0789,1258.0
2021-04-13 13:20:00,302.36,302.63,302.33,302.63,2951.0,284.1447,284.3984,284.1165,284.3984,2951.0
2021-04-13 13:25:00,302.71,302.73,302.15,302.28,2402.0,284.4736,284.4924,283.9473,284.0695,2402.0
2021-04-13 13:30:00,302.29,302.62,302.28,302.62,1545.0,284.0789,284.389,284.0695,284.389,1545.0
2021-04-13 13:35:00,302.66,303.1,302.6,303.1,2386.0,284.4266,284.8401,284.3702,284.8401,2386.0
2021-04-13 13:40:00,303.03,303.23,302.96,303.06,2510.0,284.7743,284.9623,284.7085,284.8025,2510.0
2021-04-13 13:45:00,303.02,303.23,302.99,303.05,4418.0,284.7649,284.9623,284.7367,284.7931,4418.0
2021-04-13 13:50:00,303.06,303.29,303.06,303.22,4303.0,284.8025,285.0186,284.8025,284.9529,4303.0
2021-04-13 13:55:00,303.13,303.15,302.9,303.15,2872.0,284.8683,284.8871,284.6521,284.8871,2872.0
2021-04-13 14:00:00,303.27,303.28,303.15,303.28,1665.0,284.9998,285.0092,284.8871,285.0092,1665.0
2021-04-13 14:05:00,303.25,303.38,303.24,303.38,1903.0,284.981,285.1032,284.9717,285.1032,1903.0
2021-04-13 14:10:00,303.49,303.58,303.37,303.46,2300.0,285.2066,285.2912,285.0938,285.1784,2300.0
2021-04-13 14:15:00,303.43,303.55,303.34,303.55,3561.0,285.1502,285.263,285.0656,285.263,3561.0
2021-04-13 14:20:00,303.56,303.56,303.35,303.56,1904.0,285.2724,285.2724,285.075,285.2724,1904.0
2021-04-13 14:25:00,303.7,303.74,303.5,303.66,3231.0,285.4039,285.4415,285.216,285.3663,3231.0
2021-04-13 14:30:00,303.57,303.75,303.55,303.75,1527.0,285.2818,285.4509,285.263,285.4509,1527.0
2021-04-13 14:35:00,303.86,303.94,303.7,303.75,2159.0,285.5543,285.6295,285.4039,285.4509,2159.0
2021-04-13 14:40:00,303.74,304.1,303.73,304.1,5833.0,285.4415,285.7798,285.4321,285.7798,5833.0
2021-04-13 14:45:00,304.03,304.1,303.88,304.02,5572.0,285.7141,285.7798,285.5731,285.7047,5572.0
2021-04-13 14:50:00,304.02,304.1,303.91,304.1,2824.0,285.7047,285.7798,285.6013,285.7798,2824.0
2021-04-13 14:55:00,304.15,304.19,303.89,304.07,4787.0,285.8268,285.8644,285.5825,285.7516,4787.0
2021-04-13 15:00:00,304.01,304.42,304.01,304.42,1491.0,285.6953,286.0806,285.6953,286.0806,1491.0
2021-04-13 15:05:00,304.21,304.32,304.15,304.22,3619.0,285.8832,285.9866,285.8268,285.8926,3619.0
2021-04-13 15:10:00,304.28,304.32,304.18,304.2,4149.0,285.949,285.9866,285.855,285.8738,4149.0
2021-04-13 15:15:00,304.17,304.27,304.01,304.19,4358.0,285.8456,285.9396,285.6953,285.8644,4358.0
2021-04-13 15:20:00,304.2,304.21,304.01,304.11,3780.0,285.8738,285.8832,285.6953,285.7892,3780.0
2021-04-13 15:25:00,304.12,304.12,303.89,304.01,4475.0,285.7986,285.7986,285.5825,285.6953,4475.0
2021-04-13 15:30:00,304.03,304.06,303.69,303.72,5129.0,285.7141,285.7423,285.3945,285.4227,5129.0
2021-04-13 15:35:00,303.69,303.75,303.19,303.19,5551.0,285.3945,285.4509,284.9247,284.9247,5551.0
2021-04-13 15:40:00,303.27,303.3,302.98,303.19,3900.0,284.9998,285.028,284.7273,284.9247,3900.0
2021-04-13 15:45:00,303.21,303.42,303.2,303.41,7914.0,284.9435,285.1408,284.9341,285.1314,7914.0
2021-04-13 15:50:00,303.27,303.28,302.62,302.82,15638.0,284.9998,285.0092,284.389,284.577,15638.0
2021-04-13 15:55:00,302.87,303.47,302.84,302.95,37605.0,284.6239,285.1878,284.5957,284.6991,37605.0
2021-04-14 09:30:00,304.88,304.96,303.58,303.65,24819.0,286.5129,286.588,285.2912,285.357,24819.0
2021-04-14 09:35:00,303.71,304.43,303.36,303.92,3887.0,285.4133,286.09,285.0844,285.6107,3887.0
2021-04-14 09:40:00,304.27,304.63,304.0,304.63,5346.0,285.9396,286.2779,285.6859,286.2779,5346.0
2021-04-14 09:45:00,304.56,304.71,304.4,304.67,1460.0,286.2121,286.3531,286.0618,286.3155,1460.0
2021-04-14 09:50:00,304.67,305.75,304.57,305.37,8167.0,286.3155,287.3304,286.2215,286.9733,8167.0
2021-04-14 09:55:00,305.35,306.03,305.35,305.56,3990.0,286.9545,287.5936,286.9545,287.1519,3990.0
2021-04-14 10:00:00,305.59,305.72,305.06,305.41,5463.0,287.1801,287.3022,286.682,287.0109,5463.0
2021-04-14 10:05:00,305.5,305.9,305.4,305.72,3272.0,287.0955,287.4714,287.0015,287.3022,3272.0
2021-04-14 10:10:00,305.91,305.91,305.18,305.27,2800.0,287.4808,287.4808,286.7948,286.8794,2800.0
2021-04-14 10:15:00,305.39,305.67,305.25,305.49,3196.0,286.9921,287.2553,286.8606,287.0861,3196.0
2021-04-14 10:20:00,305.45,305.71,305.19,305.6,5843.0,287.0485,287.2928,286.8042,287.1895,5843.0
2021-04-14 10:25:00,305.62,305.71,305.15,305.33,6839.0,287.2083,287.2928,286.7666,286.9357,6839.0
2021-04-14 10:30:00,305.17,305.94,305.09,305.81,8171.0,286.7854,287.509,286.7102,287.3868,8171.0
2021-04-14 10:35:00,305.8,305.8,304.95,304.95,4996.0,287.3774,287.3774,286.5786,286.5786,4996.0
2021-04-14 10:40:00,304.75,304.93,304.48,304.49,5947.0,286.3907,286.5598,286.1369,286.1463,5947.0
2021-04-14 10:45:00,304.59,304.9,304.51,304.76,1903.0,286.2403,286.5316,286.1651,286.4001,1903.0
2021-04-14 10:50:00,304.57,304.68,304.2,304.2,2653.0,286.2215,286.3249,285.8738,285.8738,2653.0
2021-04-14 10:55:00,304.19,304.65,304.12,304.56,4167.0,285.8644,286.2967,285.7986,286.2121,4167.0
2021-04-14 11:00:00,304.63,304.75,304.22,304.64,3436.0,286.2779,286.3907,285.8926,286.2873,3436.0
2021-04-14 11:05:00,304.53,304.97,304.45,304.78,3463.0,286.1839,286.5974,286.1088,286.4189,3463.0
2021-04-14 11:10:00,304.85,305.5,304.84,305.2,7025.0,286.4847,287.0955,286.4753,286.8136,7025.0
2021-04-14 11:15:00,305.47,305.47,305.06,305.06,3607.0,287.0673,287.0673,286.682,286.682,3607.0
2021-04-14 11:20:00,305.07,305.14,304.85,305.02,6033.0,286.6914,286.7572,286.4847,286.6444,6033.0
2021-04-14 11:25:00,305.06,305.26,304.91,305.22,2812.0,286.682,286.87,286.541,286.8324,2812.0
2021-04-14 11:30:00,305.16,305.35,305.16,305.23,2796.0,286.776,286.9545,286.776,286.8418,2796.0
2021-04-14 11:35:00,305.17,305.17,304.86,304.96,3107.0,286.7854,286.7854,286.4941,286.588,3107.0
2021-04-14 11:40:00,304.85,305.09,304.83,305.0,1103.0,286.4847,286.7102,286.4659,286.6256,1103.0
2021-04-14 11:45:00,305.19,305.25,305.14,305.19,4993.0,286.8042,286.8606,286.7572,286.8042,4993.0
2021-04-14 11:50:00,305.1,305.4,305.01,305.03,2782.0,286.7196,287.0015,286.635,286.6538,2782.0
2021-04-14 11:55:00,305.07,305.41,305.07,305.19,1749.0,286.6914,287.0109,286.6914,286.8042,1749.0
2021-04-14 12:00:00,305.19,305.26,305.02,305.02,1713.0,286.8042,286.87,286.6444,286.6444,1713.0
2021-04-14 12:05:00,304.89,305.1,304.85,305.06,708.0,286.5222,286.7196,286.4847,286.682,708.0
2021-04-14 12:10:00,305.07,305.21,304.95,305.18,3060.0,286.6914,286.823,286.5786,286.7948,3060.0
2021-04-14 12:15:00,305.33,305.7,305.22,305.7,3611.0,286.9357,287.2835,286.8324,287.2835,3611.0
2021-04-14 12:20:00,305.91,305.97,305.78,305.82,2200.0,287.4808,287.5372,287.3586,287.3962,2200.0
2021-04-14 12:25:00,305.82,306.03,305.59,305.66,4371.0,287.3962,287.5936,287.1801,287.2459,4371.0
2021-04-14 12:30:00,305.72,305.91,305.72,305.91,1424.0,287.3022,287.4808,287.3022,287.4808,1424.0
2021-04-14 12:35:00,305.88,305.97,305.73,305.96,1200.0,287.4526,287.5372,287.3116,287.5278,1200.0
2021-04-14 12:40:00,305.94,305.94,305.76,305.78,1344.0,287.509,287.509,287.3398,287.3586,1344.0
2021-04-14 12:45:00,305.76,305.8,305.42,305.48,2014.0,287.3398,287.3774,287.0203,287.0767,2014.0
2021-04-14 12:50:00,305.48,306.0,305.48,305.92,1829.0,287.0767,287.5654,287.0767,287.4902,1829.0
2021-04-14 12:55:00,306.0,306.15,305.87,305.96,2208.0,287.5654,287.7063,287.4432,287.5278,2208.0
2021-04-14 13:00:00,305.99,306.0,305.84,305.87,1700.0,287.556,287.5654,287.415,287.4432,1700.0
2021-04-14 13:05:00,305.86,305.97,305.8,305.83,3002.0,287.4338,287.5372,287.3774,287.4056,3002.0
2021-04-14 13:10:00,305.81,305.81,305.65,305.69,2900.0,287.3868,287.3868,287.2365,287.2741,2900.0
2021-04-14 13:15:00,305.62,305.73,305.51,305.69,1900.0,287.2083,287.3116,287.1049,287.2741,1900.0
2021-04-14 13:20:00,305.65,306.01,305.56,305.67,4600.0,287.2365,287.5748,287.1519,287.2553,4600.0
2021-04-14 13:25:00,305.62,305.91,305.59,305.79,2925.0,287.2083,287.4808,287.1801,287.368,2925.0
2021-04-14 13:30:00,305.79,305.98,305.63,305.96,3097.0,287.368,287.5466,287.2177,287.5278,3097.0
2021-04-14 13:35:00,305.99,305.99,305.64,305.69,2000.0,287.556,287.556,287.2271,287.2741,2000.0
2021-04-14 13:40:00,305.66,305.75,305.49,305.62,5000.0,287.2459,287.3304,287.0861,287.2083,5000.0
2021-04-14 13:45:00,305.77,306.05,305.7,305.7,5321.0,287.3492,287.6124,287.2835,287.2835,5321.0
2021-04-14 13:50:00,305.71,305.98,305.61,305.98,2637.0,287.2928,287.5466,287.1989,287.5466,2637.0
2021-04-14 13:55:00,305.8,305.87,305.2,305.39,7014.0,287.3774,287.4432,286.8136,286.9921,7014.0
2021-04-14 14:00:00,305.47,305.51,304.83,305.06,6524.0,287.0673,287.1049,286.4659,286.682,6524.0
2021-04-14 14:05:00,305.03,305.18,304.86,304.91,2369.0,286.6538,286.7948,286.4941,286.541,2369.0
2021-04-14 14:10:00,304.85,305.32,304.84,305.13,2676.0,286.4847,286.9263,286.4753,286.7478,2676.0
2021-04-14 14:15:00,305.15,305.19,304.58,304.73,4935.0,286.7666,286.8042,286.2309,286.3719,4935.0
2021-04-14 14:20:00,304.77,305.0,304.65,304.99,2100.0,286.4095,286.6256,286.2967,286.6162,2100.0
2021-04-14 14:25:00,304.87,305.08,304.72,304.76,4353.0,286.5035,286.7008,286.3625,286.4001,4353.0
2021-04-14 14:30:00,304.94,305.09,304.68,304.88,3141.0,286.5692,286.7102,286.3249,286.5129,3141.0
2021-04-14 14:35:00,304.78,304.89,304.45,304.57,6611.0,286.4189,286.5222,286.1088,286.2215,6611.0
2021-04-14 14:40:00,304.65,304.65,304.46,304.46,2911.0,286.2967,286.2967,286.1182,286.1182,2911.0
2021-04-14 14:45:00,304.51,304.73,304.39,304.41,2107.0,286.1651,286.3719,286.0524,286.0712,2107.0
2021-04-14 14:50:00,304.4,304.41,304.09,304.11,4402.0,286.0618,286.0712,285.7704,285.7892,4402.0
2021-04-14 14:55:00,304.07,304.22,303.95,304.21,6233.0,285.7516,285.8926,285.6389,285.8832,6233.0
2021-04-14 15:00:00,304.14,304.54,304.0,304.5,4418.0,285.8174,286.1933,285.6859,286.1557,4418.0
2021-04-14 15:05:00,304.51,304.73,304.4,304.53,2200.0,286.1651,286.3719,286.0618,286.1839,2200.0
2021-04-14 15:10:00,304.61,304.76,304.44,304.76,1904.0,286.2591,286.4001,286.0994,286.4001,1904.0
2021-04-14 15:15:00,304.74,305.07,304.59,304.63,4936.0,286.3813,286.6914,286.2403,286.2779,4936.0
2021-04-14 15:20:00,304.52,304.9,304.36,304.89,6189.0,286.1745,286.5316,286.0242,286.5222,6189.0
2021-04-14 15:25:00,305.03,305.17,304.88,305.13,2908.0,286.6538,286.7854,286.5129,286.7478,2908.0
2021-04-14 15:30:00,305.06,305.06,304.75,304.76,7446.0,286.682,286.682,286.3907,286.4001,7446.0
2021-04-14 15:35:00,304.73,304.77,304.19,304.28,6221.0,286.3719,286.4095,285.8644,285.949,6221.0
2021-04-14 15:40:00,304.18,304.3,304.06,304.24,6120.0,285.855,285.9678,285.7423,285.9114,6120.0
2021-04-14 15:45:00,304.3,304.39,303.95,304.06,4571.0,285.9678,286.0524,285.6389,285.7423,4571.0
2021-04-14 15:50:00,303.98,304.28,303.88,304.12,11596.0,285.6671,285.949,285.5731,285.7986,11596.0
2021-04-14 15:55:00,304.12,304.42,303.83,304.42,37371.0,285.7986,286.0806,285.5261,286.0806,37371.0
2021-04-15 09:30:00,306.15,307.92,306.15,307.92,22024.0,287.7063,289.3697,287.7063,289.3697,22024.0
2021-04-15 09:35:00,307.87,307.87,307.38,307.86,3997.0,289.3227,289.3227,288.8622,289.3133,3997.0
2021-04-15 09:40:00,307.52,307.89,307.0,307.0,2439.0,288.9938,289.3415,288.5051,288.5051,2439.0
2021-04-15 09:45:00,306.85,306.85,306.05,306.26,2020.0,288.3642,288.3642,287.6124,287.8097,2020.0
2021-04-15 09:50:00,306.59,306.77,306.59,306.77,582.0,288.1198,288.289,288.1198,288.289,582.0
2021-04-15 09:55:00,306.55,306.84,306.37,306.84,1515.0,288.0822,288.3548,287.9131,288.3548,1515.0
2021-04-15 10:00:00,306.9,306.98,306.37,306.65,2548.0,288.4112,288.4863,287.9131,288.1762,2548.0
2021-04-15 10:05:00,306.5,306.65,306.25,306.53,1200.0,288.0353,288.1762,287.8003,288.0634,1200.0
2021-04-15 10:10:00,306.55,307.13,306.43,307.13,1900.0,288.0822,288.6273,287.9695,288.6273,1900.0
2021-04-15 10:15:00,307.19,307.19,306.84,306.92,2266.0,288.6837,288.6837,288.3548,288.43,2266.0
2021-04-15 10:20:00,306.94,307.02,306.82,307.02,726.0,288.4487,288.5239,288.336,288.5239,726.0
2021-04-15 10:25:00,307.03,307.22,306.97,307.22,2434.0,288.5333,288.7119,288.4769,288.7119,2434.0
2021-04-15 10:30:00,307.47,308.21,307.32,308.2,8068.0,288.9468,289.6422,288.8059,289.6328,8068.0
2021-04-15 10:35:00,307.98,308.3,307.84,308.06,3822.0,289.4261,289.7268,289.2945,289.5013,3822.0
2021-04-15 10:40:00,308.09,308.17,307.23,307.71,2869.0,289.5295,289.6046,288.7213,289.1724,2869.0
2021-04-15 10:45:00,307.69,307.99,307.55,307.86,5550.0,289.1536,289.4355,289.022,289.3133,5550.0
2021-04-15 10:50:00,307.84,308.29,307.63,308.29,4357.0,289.2945,289.7174,289.0972,289.7174,4357.0
2021-04-15 10:55:00,308.29,308.38,308.11,308.38,1442.0,289.7174,289.802,289.5483,289.802,1442.0
2021-04-15 11:00:00,308.32,308.58,308.32,308.56,2882.0,289.7456,289.9899,289.7456,289.9712,2882.0
2021-04-15 11:05:00,308.64,308.75,308.6,308.65,1698.0,290.0463,290.1497,290.0087,290.0557,1698.0
2021-04-15 11:10:00,308.58,308.64,308.52,308.61,1846.0,289.9899,290.0463,289.9336,290.0181,1846.0
2021-04-15 11:15:00,308.6,308.73,308.6,308.73,1899.0,290.0087,290.1309,290.0087,290.1309,1899.0
2021-04-15 11:20:00,308.66,308.67,308.06,308.26,3941.0,290.0651,290.0745,289.5013,289.6892,3941.0
2021-04-15 11:25:00,308.07,308.35,308.07,308.35,2805.0,289.5107,289.7738,289.5107,289.7738,2805.0
2021-04-15 11:30:00,308.27,308.77,308.2,308.77,6122.0,289.6986,290.1685,289.6328,290.1685,6122.0
2021-04-15 11:35:00,308.66,308.76,308.59,308.65,2752.0,290.0651,290.1591,289.9993,290.0557,2752.0
2021-04-15 11:40:00,308.66,309.33,308.44,309.31,6753.0,290.0651,290.6948,289.8584,290.676,6753.0
2021-04-15 11:45:00,309.37,309.78,309.22,309.55,6644.0,290.7324,291.1177,290.5914,290.9015,6644.0
2021-04-15 11:50:00,309.67,310.05,309.46,309.69,10241.0,291.0143,291.3714,290.8169,291.0331,10241.0
2021-04-15 11:55:00,309.58,309.83,309.33,309.6,5970.0,290.9297,291.1646,290.6948,290.9485,5970.0
2021-04-15 12:00:00,309.38,309.52,307.97,308.44,20220.0,290.7418,290.8733,289.4167,289.8584,20220.0
2021-04-15 12:05:00,308.44,309.12,308.44,309.0,5692.0,289.8584,290.4974,289.8584,290.3846,5692.0
2021-04-15 12:10:00,308.82,308.85,308.57,308.8,1702.0,290.2155,290.2437,289.9806,290.1967,1702.0
2021-04-15 12:15:00,308.96,309.05,308.7,308.88,2061.0,290.3471,290.4316,290.1027,290.2719,2061.0
2021-04-15 12:20:00,308.94,309.04,308.68,308.77,4320.0,290.3283,290.4222,290.0839,290.1685,4320.0
2021-04-15 12:25:00,308.43,308.46,307.92,308.04,6647.0,289.849,289.8772,289.3697,289.4825,6647.0
2021-04-15 12:30:00,308.0,308.06,307.73,307.82,4034.0,289.4449,289.5013,289.1912,289.2757,4034.0
2021-04-15 12:35:00,307.75,308.4,307.75,308.3,5317.0,289.21,289.8208,289.21,289.7268,5317.0
2021-04-15 12:40:00,308.23,308.48,308.12,308.21,5274.0,289.661,289.896,289.5577,289.6422,5274.0
2021-04-15 12:45:00,308.22,308.55,308.21,308.46,3055.0,289.6516,289.9618,289.6422,289.8772,3055.0
2021-04-15 12:50:00,308.43,308.49,308.23,308.44,1878.0,289.849,289.9054,289.661,289.8584,1878.0
2021-04-15 12:55:00,308.49,308.64,308.35,308.39,1962.0,289.9054,290.0463,289.7738,289.8114,1962.0
2021-04-15 13:00:00,308.33,308.46,308.01,308.01,2722.0,289.755,289.8772,289.4543,289.4543,2722.0
2021-04-15 13:05:00,307.93,307.93,307.69,307.76,928.0,289.3791,289.3791,289.1536,289.2193,928.0
2021-04-15 13:10:00,307.71,307.71,307.22,307.22,2221.0,289.1724,289.1724,288.7119,288.7119,2221.0
2021-04-15 13:15:00,307.25,307.43,307.15,307.43,4473.0,288.7401,288.9092,288.6461,288.9092,4473.0
2021-04-15 13:20:00,307.41,307.56,307.32,307.44,1970.0,288.8904,289.0314,288.8059,288.9186,1970.0
2021-04-15 13:25:00,307.48,307.48,307.3,307.44,2205.0,288.9562,288.9562,288.7871,288.9186,2205.0
2021-04-15 13:30:00,307.48,307.56,306.94,307.05,4203.0,288.9562,289.0314,288.4487,288.5521,4203.0
2021-04-15 13:35:00,307.14,307.14,306.89,307.14,4405.0,288.6367,288.6367,288.4018,288.6367,4405.0
2021-04-15 13:40:00,307.1,307.32,307.07,307.26,2963.0,288.5991,288.8059,288.5709,288.7495,2963.0
2021-04-15 13:45:00,307.21,307.29,306.94,306.94,2474.0,288.7025,288.7777,288.4487,288.4487,2474.0
2021-04-15 13:50:00,306.92,306.92,306.73,306.73,4345.0,288.43,288.43,288.2514,288.2514,4345.0
2021-04-15 13:55:00,306.73,307.01,306.5,306.63,5133.0,288.2514,288.5145,288.0353,288.1574,5133.0
2021-04-15 14:00:00,306.71,307.35,306.63,306.95,3762.0,288.2326,288.834,288.1574,288.4581,3762.0
2021-04-15 14:05:00,307.02,307.18,306.86,306.88,3506.0,288.5239,288.6743,288.3736,288.3924,3506.0
2021-04-15 14:10:00,306.88,307.14,306.84,306.92,4186.0,288.3924,288.6367,288.3548,288.43,4186.0
2021-04-15 14:15:00,307.0,307.0,306.29,306.34,5201.0,288.5051,288.5051,287.8379,287.8849,5201.0
2021-04-15 14:20:00,306.44,306.73,306.18,306.18,4401.0,287.9789,288.2514,287.7345,287.7345,4401.0
2021-04-15 14:25:00,306.26,306.38,306.11,306.11,7276.0,287.8097,287.9225,287.6688,287.6688,7276.0
2021-04-15 14:30:00,306.11,306.43,306.02,306.41,3992.0,287.6688,287.9695,287.5842,287.9507,3992.0
2021-04-15 14:35:00,306.31,306.32,306.07,306.07,2214.0,287.8567,287.8661,287.6312,287.6312,2214.0
2021-04-15 14:40:00,306.02,306.09,305.91,305.98,4116.0,287.5842,287.65,287.4808,287.5466,4116.0
2021-04-15 14:45:00,306.03,306.03,305.71,305.91,4934.0,287.5936,287.5936,287.2928,287.4808,4934.0
2021-04-15 14:50:00,305.93,306.06,305.74,305.74,5660.0,287.4996,287.6218,287.321,287.321,5660.0
2021-04-15 14:55:00,305.79,305.82,305.64,305.73,5034.0,287.368,287.3962,287.2271,287.3116,5034.0
2021-04-15 15:00:00,305.72,305.78,305.64,305.69,4092.0,287.3022,287.3586,287.2271,287.2741,4092.0
2021-04-15 15:05:00,305.75,305.75,305.58,305.58,2023.0,287.3304,287.3304,287.1707,287.1707,2023.0
2021-04-15 15:10:00,305.54,305.54,305.26,305.44,3902.0,287.1331,287.1331,286.87,287.0391,3902.0
2021-04-15 15:15:00,305.46,305.69,305.45,305.47,6928.0,287.0579,287.2741,287.0485,287.0673,6928.0
2021-04-15 15:20:00,305.43,305.43,305.0,305.0,6186.0,287.0297,287.0297,286.6256,286.6256,6186.0
2021-04-15 15:25:00,304.99,305.28,304.98,305.23,6635.0,286.6162,286.8888,286.6068,286.8418,6635.0
2021-04-15 15:30:00,305.17,305.4,305.13,305.26,10455.0,286.7854,287.0015,286.7478,286.87,10455.0
2021-04-15 15:35:00,305.24,305.29,305.02,305.13,6586.0,286.8512,286.8982,286.6444,286.7478,6586.0
2021-04-15 15:40:00,305.05,305.36,304.99,305.35,10827.0,286.6726,286.9639,286.6162,286.9545,10827.0
2021-04-15 15:45:00,305.32,305.45,305.14,305.15,22646.0,286.9263,287.0485,286.7572,286.7666,22646.0
2021-04-15 15:50:00,305.15,305.24,304.9,304.9,18835.0,286.7666,286.8512,286.5316,286.5316,18835.0
2021-04-15 15:55:00,304.96,305.18,304.57,304.9,74122.0,286.588,286.7948,286.2215,286.5316,74122.0
2021-04-16 09:30:00,309.77,309.77,306.47,308.85,152252.0,291.1083,291.1083,288.0071,290.2437,152252.0
2021-04-16 09:35:00,308.98,310.5,308.84,310.11,24967.0,290.3659,291.7943,290.2343,291.4278,24967.0
2021-04-16 09:40:00,310.23,311.56,309.9,311.52,34078.0,291.5405,292.7904,291.2304,292.7528,34078.0
2021-04-16 09:45:00,311.15,311.32,310.04,310.25,24505.0,292.4051,292.5649,291.362,291.5593,24505.0
2021-04-16 09:50:00,310.18,310.18,308.88,309.63,15362.0,291.4936,291.4936,290.2719,290.9767,15362.0
2021-04-16 09:55:00,309.38,309.39,307.85,307.85,6050.0,290.7418,290.7512,289.3039,289.3039,6050.0
2021-04-16 10:00:00,308.09,308.78,307.99,308.75,7726.0,289.5295,290.1779,289.4355,290.1497,7726.0
2021-04-16 10:05:00,308.82,309.86,308.77,309.32,16345.0,290.2155,291.1928,290.1685,290.6854,16345.0
2021-04-16 10:10:00,309.16,309.45,308.82,308.82,7863.0,290.535,290.8075,290.2155,290.2155,7863.0
2021-04-16 10:15:00,309.21,309.78,308.85,309.48,19451.0,290.582,291.1177,290.2437,290.8357,19451.0
2021-04-16 10:20:00,309.37,309.7,309.25,309.36,10182.0,290.7324,291.0425,290.6196,290.723,10182.0
2021-04-16 10:25:00,309.35,309.39,309.0,309.34,9758.0,290.7136,290.7512,290.3846,290.7042,9758.0
2021-04-16 10:30:00,309.21,309.78,309.03,309.78,5018.0,290.582,291.1177,290.4128,291.1177,5018.0
2021-04-16 10:35:00,309.77,310.21,309.36,310.1,9535.0,291.1083,291.5218,290.723,291.4184,9535.0
2021-04-16 10:40:00,310.05,310.38,309.38,309.61,7701.0,291.3714,291.6815,290.7418,290.9579,7701.0
2021-04-16 10:45:00,309.58,310.58,309.47,310.55,7673.0,290.9297,291.8695,290.8263,291.8413,7673.0
2021-04-16 10:50:00,310.56,310.72,310.41,310.57,7058.0,291.8507,292.001,291.7097,291.8601,7058.0
2021-04-16 10:55:00,310.57,311.46,310.57,311.37,17316.0,291.8601,292.6964,291.8601,292.6119,17316.0
2021-04-16 11:00:00,311.32,311.85,310.67,311.0,33047.0,292.5649,293.063,291.954,292.2642,33047.0
2021-04-16 11:05:00,311.0,311.02,310.51,310.6,8372.0,292.2642,292.283,291.8037,291.8883,8372.0
2021-04-16 11:10:00,310.6,310.64,309.67,309.97,8640.0,291.8883,291.9258,291.0143,291.2962,8640.0
2021-04-16 11:15:00,309.97,311.0,309.82,310.97,13416.0,291.2962,292.2642,291.1552,292.236,13416.0
2021-04-16 11:20:00,310.79,311.0,310.42,310.42,6852.0,292.0668,292.2642,291.7191,291.7191,6852.0
2021-04-16 11:25:00,310.26,310.53,309.94,310.17,8666.0,291.5687,291.8225,291.268,291.4842,8666.0
2021-04-16 11:30:00,310.17,311.0,310.16,310.55,7830.0,291.4842,292.2642,291.4748,291.8413,7830.0
2021-04-16 11:35:00,310.39,311.05,310.39,310.68,9015.0,291.6909,292.3111,291.6909,291.9634,9015.0
2021-04-16 11:40:00,310.43,310.83,310.3,310.56,6847.0,291.7285,292.1044,291.6063,291.8507,6847.0
2021-04-16 11:45:00,310.83,311.0,310.49,311.0,8250.0,292.1044,292.2642,291.7849,292.2642,8250.0
2021-04-16 11:50:00,311.0,311.25,310.91,311.06,19382.0,292.2642,292.4991,292.1796,292.3205,19382.0
2021-04-16 11:55:00,310.99,311.6,310.94,311.11,7761.0,292.2548,292.828,292.2078,292.3675,7761.0
2021-04-16 12:00:00,311.1,311.69,310.94,311.36,5508.0,292.3581,292.9126,292.2078,292.6025,5508.0
2021-04-16 12:05:00,311.18,311.54,310.82,310.85,22088.0,292.4333,292.7716,292.095,292.1232,22088.0
2021-04-16 12:10:00,310.85,311.16,310.75,311.14,8630.0,292.1232,292.4145,292.0292,292.3957,8630.0
2021-04-16 12:15:00,311.04,311.49,310.97,311.46,4553.0,292.3017,292.7246,292.236,292.6964,4553.0
2021-04-16 12:20:00,311.37,311.58,311.22,311.42,5209.0,292.6119,292.8092,292.4709,292.6589,5209.0
2021-04-16 12:25:00,311.42,311.42,310.87,311.13,7581.0,292.6589,292.6589,292.142,292.3863,7581.0
2021-04-16 12:30:00,311.27,311.47,311.26,311.47,2540.0,292.5179,292.7058,292.5085,292.7058,2540.0
2021-04-16 12:35:00,311.68,311.85,311.47,311.79,4673.0,292.9032,293.063,292.7058,293.0066,4673.0
2021-04-16 12:40:00,311.62,311.77,310.99,311.11,3991.0,292.8468,292.9878,292.2548,292.3675,3991.0
2021-04-16 12:45:00,311.18,311.7,311.18,311.46,4289.0,292.4333,292.922,292.4333,292.6964,4289.0
2021-04-16 12:50:00,311.43,311.61,311.13,311.3,5058.0,292.6683,292.8374,292.3863,292.5461,5058.0
2021-04-16 12:55:00,311.3,311.32,311.09,311.1,3756.0,292.5461,292.5649,292.3487,292.3581,3756.0
2021-04-16 13:00:00,310.98,311.18,310.94,310.94,6366.0,292.2454,292.4333,292.2078,292.2078,6366.0
2021-04-16 13:05:00,310.98,311.07,310.84,310.91,8917.0,292.2454,292.3299,292.1138,292.1796,8917.0
2021-04-16 13:10:00,310.92,311.03,310.87,310.96,5486.0,292.189,292.2924,292.142,292.2266,5486.0
2021-04-16 13:15:00,310.98,311.21,310.75,310.79,12072.0,292.2454,292.4615,292.0292,292.0668,12072.0
2021-04-16 13:20:00,310.85,311.24,310.75,311.24,5039.0,292.1232,292.4897,292.0292,292.4897,5039.0
2021-04-16 13:25:00,311.04,311.32,310.93,311.13,5235.0,292.3017,292.5649,292.1984,292.3863,5235.0
2021-04-16 13:30:00,311.12,311.27,310.95,311.13,10159.0,292.3769,292.5179,292.2172,292.3863,10159.0
2021-04-16 13:35:00,311.11,311.37,311.04,311.29,8731.0,292.3675,292.6119,292.3017,292.5367,8731.0
2021-04-16 13:40:00,311.3,311.55,311.3,311.51,4214.0,292.5461,292.781,292.5461,292.7434,4214.0
2021-04-16 13:45:00,311.47,311.95,311.42,311.73,14321.0,292.7058,293.1569,292.6589,292.9502,14321.0
2021-04-16 13:50:00,311.73,312.12,311.66,312.02,12329.0,292.9502,293.3167,292.8844,293.2227,12329.0
2021-04-16 13:55:00,312.12,312.53,312.03,312.42,13100.0,293.3167,293.702,293.2321,293.5986,13100.0
2021-04-16 14:00:00,312.34,312.86,312.28,312.61,10432.0,293.5234,294.0121,293.467,293.7772,10432.0
2021-04-16 14:05:00,312.54,313.16,312.36,312.71,6525.0,293.7114,294.294,293.5422,293.8711,6525.0
2021-04-16 14:10:00,312.79,313.09,312.69,313.06,12889.0,293.9463,294.2282,293.8523,294.2001,12889.0
2021-04-16 14:15:00,313.06,313.23,312.87,312.92,20680.0,294.2001,294.3598,294.0215,294.0685,20680.0
2021-04-16 14:20:00,312.98,312.98,312.49,312.75,16558.0,294.1249,294.1249,293.6644,293.9087,16558.0
2021-04-16 14:25:00,312.75,313.01,312.67,312.75,10139.0,293.9087,294.1531,293.8336,293.9087,10139.0
2021-04-16 14:30:00,312.6,313.0,312.55,312.84,8867.0,293.7678,294.1437,293.7208,293.9933,8867.0
2021-04-16 14:35:00,312.82,313.22,312.82,313.2,9180.0,293.9745,294.3504,293.9745,294.3316,9180.0
2021-04-16 14:40:00,313.14,313.3,313.02,313.23,6570.0,294.2752,294.4256,294.1625,294.3598,6570.0
2021-04-16 14:45:00,313.2,313.2,312.69,312.88,6099.0,294.3316,294.3316,293.8523,294.0309,6099.0
2021-04-16 14:50:00,312.98,313.35,312.92,313.19,6384.0,294.1249,294.4726,294.0685,294.3222,6384.0
2021-04-16 14:55:00,312.87,313.34,312.72,313.24,4386.0,294.0215,294.4632,293.8805,294.3692,4386.0
2021-04-16 15:00:00,313.33,313.33,312.76,312.8,9429.0,294.4538,294.4538,293.9181,293.9557,9429.0
2021-04-16 15:05:00,312.89,313.01,312.65,312.99,12088.0,294.0403,294.1531,293.8148,294.1343,12088.0
2021-04-16 15:10:00,312.75,313.72,312.74,313.38,35326.0,293.9087,294.8203,293.8993,294.5008,35326.0
2021-04-16 15:15:00,313.38,313.39,312.95,312.99,7773.0,294.5008,294.5102,294.0967,294.1343,7773.0
2021-04-16 15:20:00,312.98,313.33,312.87,313.05,9954.0,294.1249,294.4538,294.0215,294.1907,9954.0
2021-04-16 15:25:00,313.05,313.14,312.63,312.77,8803.0,294.1907,294.2752,293.796,293.9275,8803.0
2021-04-16 15:30:00,312.65,312.9,312.54,312.69,16926.0,293.8148,294.0497,293.7114,293.8523,16926.0
2021-04-16 15:35:00,312.64,313.32,312.51,312.89,21973.0,293.8054,294.4444,293.6832,294.0403,21973.0
2021-04-16 15:40:00,313.05,313.14,312.75,313.01,22704.0,294.1907,294.2752,293.9087,294.1531,22704.0
2021-04-16 15:45:00,312.9,312.96,312.61,312.78,23488.0,294.0497,294.1061,293.7772,293.9369,23488.0
2021-04-16 15:50:00,312.79,313.12,312.32,312.39,34817.0,293.9463,294.2564,293.5046,293.5704,34817.0
2021-04-16 15:55:00,312.36,312.74,312.14,312.34,101002.0,293.5422,293.8993,293.3355,293.5234,101002.0
2021-04-19 09:30:00,310.84,311.73,310.84,311.28,32589.0,292.1138,292.9502,292.1138,292.5273,32589.0
2021-04-19 09:35:00,311.62,311.83,310.48,310.48,19474.0,292.8468,293.0442,291.7755,291.7755,19474.0
2021-04-19 09:40:00,310.05,310.73,309.56,310.5,8122.0,291.3714,292.0104,290.9109,291.7943,8122.0
2021-04-19 09:45:00,310.15,310.23,309.34,309.4,4331.0,291.4654,291.5405,290.7042,290.7605,4331.0
2021-04-19 09:50:00,309.36,310.19,309.21,310.19,5547.0,290.723,291.503,290.582,291.503,5547.0
2021-04-19 09:55:00,310.41,310.58,309.7,309.7,6391.0,291.7097,291.8695,291.0425,291.0425,6391.0
2021-04-19 10:00:00,309.61,309.61,308.54,308.55,6201.0,290.9579,290.9579,289.9524,289.9618,6201.0
2021-04-19 10:05:00,308.5,308.71,308.18,308.5,9374.0,289.9148,290.1121,289.614,289.9148,9374.0
2021-04-19 10:10:00,308.59,308.68,308.32,308.45,3408.0,289.9993,290.0839,289.7456,289.8678,3408.0
2021-04-19 10:15:00,308.68,308.8,308.22,308.8,2836.0,290.0839,290.1967,289.6516,290.1967,2836.0
2021-04-19 10:20:00,308.77,308.91,308.58,308.91,2714.0,290.1685,290.3001,289.9899,290.3001,2714.0
2021-04-19 10:25:00,309.0,309.43,308.59,308.64,4846.0,290.3846,290.7887,289.9993,290.0463,4846.0
2021-04-19 10:30:00,308.89,309.23,308.8,309.06,4205.0,290.2813,290.6008,290.1967,290.441,4205.0
2021-04-19 10:35:00,308.95,309.2,308.81,308.82,4796.0,290.3377,290.5726,290.2061,290.2155,4796.0
2021-04-19 10:40:00,308.98,309.06,308.68,308.77,2310.0,290.3659,290.441,290.0839,290.1685,2310.0
2021-04-19 10:45:00,308.67,308.86,308.46,308.86,2331.0,290.0745,290.2531,289.8772,290.2531,2331.0
2021-04-19 10:50:00,308.89,310.05,308.77,309.83,9816.0,290.2813,291.3714,290.1685,291.1646,9816.0
2021-04-19 10:55:00,309.79,310.07,309.36,309.92,4779.0,291.1271,291.3902,290.723,291.2492,4779.0
2021-04-19 11:00:00,309.6,310.13,309.18,309.36,6338.0,290.9485,291.4466,290.5538,290.723,6338.0
2021-04-19 11:05:00,309.18,309.62,309.15,309.52,3582.0,290.5538,290.9673,290.5256,290.8733,3582.0
2021-04-19 11:10:00,309.6,309.88,309.21,309.88,5175.0,290.9485,291.2116,290.582,291.2116,5175.0
2021-04-19 11:15:00,309.81,310.1,309.33,309.67,6126.0,291.1458,291.4184,290.6948,291.0143,6126.0
2021-04-19 11:20:00,309.49,309.49,309.0,309.16,2435.0,290.8451,290.8451,290.3846,290.535,2435.0
2021-04-19 11:25:00,309.3,310.0,309.27,309.8,9769.0,290.6666,291.3244,290.6384,291.1365,9769.0
2021-04-19 11:30:00,309.85,309.96,309.2,309.58,18259.0,291.1834,291.2868,290.5726,290.9297,18259.0
2021-04-19 11:35:00,309.57,309.58,309.12,309.38,10512.0,290.9203,290.9297,290.4974,290.7418,10512.0
2021-04-19 11:40:00,309.45,309.53,309.0,309.0,16752.0,290.8075,290.8827,290.3846,290.3846,16752.0
2021-04-19 11:45:00,308.85,309.7,308.74,309.4,11883.0,290.2437,291.0425,290.1403,290.7605,11883.0
2021-04-19 11:50:00,309.42,309.7,309.31,309.35,16609.0,290.7793,291.0425,290.676,290.7136,16609.0
2021-04-19 11:55:00,309.25,309.26,308.57,308.9,5878.0,290.6196,290.629,289.9806,290.2907,5878.0
2021-04-19 12:00:00,308.77,308.91,308.57,308.57,1337.0,290.1685,290.3001,289.9806,289.9806,1337.0
2021-04-19 12:05:00,308.45,308.54,308.3,308.41,1568.0,289.8678,289.9524,289.7268,289.8302,1568.0
2021-04-19 12:10:00,308.4,308.91,308.33,308.44,4852.0,289.8208,290.3001,289.755,289.8584,4852.0
2021-04-19 12:15:00,308.23,308.75,308.23,308.46,4030.0,289.661,290.1497,289.661,289.8772,4030.0
2021-04-19 12:20:00,308.41,308.47,308.12,308.13,3773.0,289.8302,289.8866,289.5577,289.5671,3773.0
2021-04-19 12:25:00,308.12,308.13,307.67,307.69,6073.0,289.5577,289.5671,289.1348,289.1536,6073.0
2021-04-19 12:30:00,307.8,307.81,307.38,307.75,8218.0,289.2569,289.2663,288.8622,289.21,8218.0
2021-04-19 12:35:00,307.73,307.81,307.26,307.26,1930.0,289.1912,289.2663,288.7495,288.7495,1930.0
2021-04-19 12:40:00,307.36,307.89,307.26,307.81,2655.0,288.8434,289.3415,288.7495,289.2663,2655.0
2021-04-19 12:45:00,307.79,308.08,307.65,307.88,3481.0,289.2475,289.5201,289.116,289.3321,3481.0
2021-04-19 12:50:00,307.85,308.2,307.8,308.08,2089.0,289.3039,289.6328,289.2569,289.5201,2089.0
2021-04-19 12:55:00,308.06,308.39,307.87,308.23,3904.0,289.5013,289.8114,289.3227,289.661,3904.0
2021-04-19 13:00:00,308.07,308.26,308.03,308.16,2321.0,289.5107,289.6892,289.4731,289.5953,2321.0
2021-04-19 13:05:00,308.4,308.6,308.31,308.31,863.0,289.8208,290.0087,289.7362,289.7362,863.0
2021-04-19 13:10:00,308.54,308.87,308.54,308.87,3601.0,289.9524,290.2625,289.9524,290.2625,3601.0
2021-04-19 13:15:00,308.81,309.31,308.8,309.08,6401.0,290.2061,290.676,290.1967,290.4598,6401.0
2021-04-19 13:20:00,308.95,309.22,308.95,309.22,2300.0,290.3377,290.5914,290.3377,290.5914,2300.0
2021-04-19 13:25:00,309.16,309.27,309.04,309.05,1241.0,290.535,290.6384,290.4222,290.4316,1241.0
2021-04-19 13:30:00,309.07,309.35,308.98,309.34,3391.0,290.4504,290.7136,290.3659,290.7042,3391.0
2021-04-19 13:35:00,309.46,309.9,309.45,309.8,5219.0,290.8169,291.2304,290.8075,291.1365,5219.0
2021-04-19 13:40:00,309.73,309.86,309.44,309.49,3085.0,291.0707,291.1928,290.7981,290.8451,3085.0
2021-04-19 13:45:00,309.38,309.58,309.0,309.14,2876.0,290.7418,290.9297,290.3846,290.5162,2876.0
2021-04-19 13:50:00,309.14,309.24,308.93,309.12,1832.0,290.5162,290.6102,290.3189,290.4974,1832.0
2021-04-19 13:55:00,309.16,309.25,308.87,309.11,3083.0,290.535,290.6196,290.2625,290.488,3083.0
2021-04-19 14:00:00,309.0,309.28,308.93,308.98,1813.0,290.3846,290.6478,290.3189,290.3659,1813.0
2021-04-19 14:05:00,309.14,309.32,308.75,308.79,3357.0,290.5162,290.6854,290.1497,290.1873,3357.0
2021-04-19 14:10:00,308.93,309.04,308.77,309.04,2901.0,290.3189,290.4222,290.1685,290.4222,2901.0
2021-04-19 14:15:00,309.16,309.17,308.9,309.02,4314.0,290.535,290.5444,290.2907,290.4034,4314.0
2021-04-19 14:20:00,309.12,309.27,308.79,308.87,7087.0,290.4974,290.6384,290.1873,290.2625,7087.0
2021-04-19 14:25:00,308.98,309.14,308.9,308.95,3450.0,290.3659,290.5162,290.2907,290.3377,3450.0
2021-04-19 14:30:00,309.0,309.09,308.87,308.93,3910.0,290.3846,290.4692,290.2625,290.3189,3910.0
2021-04-19 14:35:00,308.83,308.89,308.54,308.64,3394.0,290.2249,290.2813,289.9524,290.0463,3394.0
2021-04-19 14:40:00,308.63,309.21,308.61,309.21,5215.0,290.0369,290.582,290.0181,290.582,5215.0
2021-04-19 14:45:00,309.11,309.44,309.1,309.39,3467.0,290.488,290.7981,290.4786,290.7512,3467.0
2021-04-19 14:50:00,309.28,309.77,309.28,309.66,4235.0,290.6478,291.1083,290.6478,291.0049,4235.0
2021-04-19 14:55:00,309.69,309.7,309.41,309.41,6631.0,291.0331,291.0425,290.7699,290.7699,6631.0
2021-04-19 15:00:00,309.4,309.4,308.93,308.96,6395.0,290.7605,290.7605,290.3189,290.3471,6395.0
2021-04-19 15:05:00,308.87,309.1,308.87,309.05,8466.0,290.2625,290.4786,290.2625,290.4316,8466.0
2021-04-19 15:10:00,309.05,309.28,308.96,308.96,5701.0,290.4316,290.6478,290.3471,290.3471,5701.0
2021-04-19 15:15:00,308.98,309.4,308.94,309.3,4987.0,290.3659,290.7605,290.3283,290.6666,4987.0
2021-04-19 15:20:00,309.19,309.25,308.97,309.13,6091.0,290.5632,290.6196,290.3565,290.5068,6091.0
2021-04-19 15:25:00,309.07,309.26,308.97,308.97,5501.0,290.4504,290.629,290.3565,290.3565,5501.0
2021-04-19 15:30:00,309.06,309.13,308.77,309.08,9097.0,290.441,290.5068,290.1685,290.4598,9097.0
2021-04-19 15:35:00,309.18,309.72,309.1,309.58,8165.0,290.5538,291.0613,290.4786,290.9297,8165.0
2021-04-19 15:40:00,309.72,309.97,309.59,309.68,9213.0,291.0613,291.2962,290.9391,291.0237,9213.0
2021-04-19 15:45:00,309.7,309.85,309.32,309.32,9793.0,291.0425,291.1834,290.6854,290.6854,9793.0
2021-04-19 15:50:00,309.2,309.52,309.03,309.52,23115.0,290.5726,290.8733,290.4128,290.8733,23115.0
2021-04-19 15:55:00,309.54,309.68,308.94,309.52,73151.0,290.8921,291.0237,290.3283,290.8733,73151.0
2021-04-20 09:30:00,308.12,308.96,307.0,307.09,37285.0,289.5577,290.3471,288.5051,288.5897,37285.0
2021-04-20 09:35:00,307.19,308.4,306.79,307.79,13931.0,288.6837,289.8208,288.3078,289.2475,13931.0
2021-04-20 09:40:00,307.92,308.78,307.73,308.78,5100.0,289.3697,290.1779,289.1912,290.1779,5100.0
2021-04-20 09:45:00,308.52,308.52,308.06,308.1,1500.0,289.9336,289.9336,289.5013,289.5389,1500.0
2021-04-20 09:50:00,308.1,308.61,307.66,308.61,17921.0,289.5389,290.0181,289.1254,290.0181,17921.0
2021-04-20 09:55:00,308.52,308.9,308.34,308.46,10673.0,289.9336,290.2907,289.7644,289.8772,10673.0
2021-04-20 10:00:00,308.4,308.48,308.02,308.2,4808.0,289.8208,289.896,289.4637,289.6328,4808.0
2021-04-20 10:05:00,308.02,308.39,307.12,307.78,10175.0,289.4637,289.8114,288.6179,289.2381,10175.0
2021-04-20 10:10:00,307.81,308.3,307.77,308.21,3569.0,289.2663,289.7268,289.2287,289.6422,3569.0
2021-04-20 10:15:00,308.22,308.33,307.85,308.09,3774.0,289.6516,289.755,289.3039,289.5295,3774.0
2021-04-20 10:20:00,308.38,308.4,307.65,307.66,3280.0,289.802,289.8208,289.116,289.1254,3280.0
2021-04-20 10:25:00,307.96,307.96,307.33,307.54,4820.0,289.4073,289.4073,288.8153,289.0126,4820.0
2021-04-20 10:30:00,307.55,307.7,307.23,307.43,11326.0,289.022,289.163,288.7213,288.9092,11326.0
2021-04-20 10:35:00,307.38,307.71,307.22,307.69,4342.0,288.8622,289.1724,288.7119,289.1536,4342.0
2021-04-20 10:40:00,307.49,308.09,307.33,308.09,3459.0,288.9656,289.5295,288.8153,289.5295,3459.0
2021-04-20 10:45:00,308.15,308.32,307.53,307.53,6834.0,289.5859,289.7456,289.0032,289.0032,6834.0
2021-04-20 10:50:00,307.5,307.52,306.75,307.0,4648.0,288.975,288.9938,288.2702,288.5051,4648.0
2021-04-20 10:55:00,306.91,307.32,306.9,307.07,7717.0,288.4206,288.8059,288.4112,288.5709,7717.0
2021-04-20 11:00:00,307.06,307.33,306.78,307.21,7271.0,288.5615,288.8153,288.2984,288.7025,7271.0
2021-04-20 11:05:00,307.07,307.07,306.85,306.86,5305.0,288.5709,288.5709,288.3642,288.3736,5305.0
2021-04-20 11:10:00,306.75,307.13,306.58,306.58,6192.0,288.2702,288.6273,288.1104,288.1104,6192.0
2021-04-20 11:15:00,306.69,306.73,306.24,306.73,12611.0,288.2138,288.2514,287.7909,288.2514,12611.0
2021-04-20 11:20:00,306.68,307.07,306.34,306.34,7925.0,288.2044,288.5709,287.8849,287.8849,7925.0
2021-04-20 11:25:00,306.22,306.8,306.22,306.3,5726.0,287.7721,288.3172,287.7721,287.8473,5726.0
2021-04-20 11:30:00,306.35,306.46,306.01,306.39,11974.0,287.8943,287.9977,287.5748,287.9319,11974.0
2021-04-20 11:35:00,306.38,306.42,306.14,306.21,4471.0,287.9225,287.9601,287.6969,287.7627,4471.0
2021-04-20 11:40:00,306.34,306.61,306.28,306.34,3272.0,287.8849,288.1386,287.8285,287.8849,3272.0
2021-04-20 11:45:00,306.35,306.37,305.91,306.02,6681.0,287.8943,287.9131,287.4808,287.5842,6681.0
2021-04-20 11:50:00,306.14,306.14,305.55,306.03,6650.0,287.6969,287.6969,287.1425,287.5936,6650.0
2021-04-20 11:55:00,306.12,306.4,305.93,306.33,8176.0,287.6781,287.9413,287.4996,287.8755,8176.0
2021-04-20 12:00:00,306.25,306.26,305.86,305.96,2311.0,287.8003,287.8097,287.4338,287.5278,2311.0
2021-04-20 12:05:00,305.91,306.29,305.87,306.18,8494.0,287.4808,287.8379,287.4432,287.7345,8494.0
2021-04-20 12:10:00,306.15,306.15,305.96,305.99,5596.0,287.7063,287.7063,287.5278,287.556,5596.0
2021-04-20 12:15:00,305.98,306.38,305.95,306.19,8974.0,287.5466,287.9225,287.5184,287.7439,8974.0
2021-04-20 12:20:00,306.18,306.39,306.18,306.18,4073.0,287.7345,287.9319,287.7345,287.7345,4073.0
2021-04-20 12:25:00,306.26,306.34,305.95,306.09,9568.0,287.8097,287.8849,287.5184,287.65,9568.0
2021-04-20 12:30:00,306.06,306.23,305.97,306.06,9087.0,287.6218,287.7815,287.5372,287.6218,9087.0
2021-04-20 12:35:00,306.16,306.39,306.11,306.36,5605.0,287.7157,287.9319,287.6688,287.9037,5605.0
2021-04-20 12:40:00,306.37,306.9,306.28,306.9,5641.0,287.9131,288.4112,287.8285,288.4112,5641.0
2021-04-20 12:45:00,306.76,306.82,306.54,306.77,3210.0,288.2796,288.336,288.0728,288.289,3210.0
2021-04-20 12:50:00,306.83,307.16,306.77,306.82,3990.0,288.3454,288.6555,288.289,288.336,3990.0
2021-04-20 12:55:00,306.9,307.23,306.87,306.87,1829.0,288.4112,288.7213,288.383,288.383,1829.0
2021-04-20 13:00:00,306.88,307.18,306.84,307.18,2594.0,288.3924,288.6743,288.3548,288.6743,2594.0
2021-04-20 13:05:00,307.11,307.54,307.11,307.54,3337.0,288.6085,289.0126,288.6085,289.0126,3337.0
2021-04-20 13:10:00,307.47,307.94,307.15,307.94,4518.0,288.9468,289.3885,288.6461,289.3885,4518.0
2021-04-20 13:15:00,308.06,308.38,307.79,308.38,3040.0,289.5013,289.802,289.2475,289.802,3040.0
2021-04-20 13:20:00,308.19,308.19,307.51,307.64,1954.0,289.6234,289.6234,288.9844,289.1066,1954.0
2021-04-20 13:25:00,307.55,307.7,307.39,307.7,2618.0,289.022,289.163,288.8716,289.163,2618.0
2021-04-20 13:30:00,307.58,307.99,307.45,307.87,3420.0,289.0502,289.4355,288.928,289.3227,3420.0
2021-04-20 13:35:00,307.95,308.07,307.57,307.89,1977.0,289.3979,289.5107,289.0408,289.3415,1977.0
2021-04-20 13:40:00,307.81,307.91,307.63,307.8,3030.0,289.2663,289.3603,289.0972,289.2569,3030.0
2021-04-20 13:45:00,307.73,307.87,307.58,307.58,1550.0,289.1912,289.3227,289.0502,289.0502,1550.0
2021-04-20 13:50:00,307.68,307.76,307.62,307.69,1600.0,289.1442,289.2193,289.0878,289.1536,1600.0
2021-04-20 13:55:00,307.54,307.71,307.25,307.71,2003.0,289.0126,289.1724,288.7401,289.1724,2003.0
2021-04-20 14:00:00,307.57,307.77,307.57,307.69,1105.0,289.0408,289.2287,289.0408,289.1536,1105.0
2021-04-20 14:05:00,307.66,307.75,307.55,307.75,1121.0,289.1254,289.21,289.022,289.21,1121.0
2021-04-20 14:10:00,307.81,307.82,307.56,307.74,1762.0,289.2663,289.2757,289.0314,289.2006,1762.0
2021-04-20 14:15:00,307.75,307.84,307.57,307.84,1684.0,289.21,289.2945,289.0408,289.2945,1684.0
2021-04-20 14:20:00,307.86,308.07,307.8,307.93,712.0,289.3133,289.5107,289.2569,289.3791,712.0
2021-04-20 14:25:00,307.95,308.01,307.79,307.89,3006.0,289.3979,289.4543,289.2475,289.3415,3006.0
2021-04-20 14:30:00,307.84,307.96,307.74,307.85,2607.0,289.2945,289.4073,289.2006,289.3039,2607.0
2021-04-20 14:35:00,307.85,308.12,307.83,307.87,2241.0,289.3039,289.5577,289.2851,289.3227,2241.0
2021-04-20 14:40:00,308.0,308.12,307.94,307.94,1100.0,289.4449,289.5577,289.3885,289.3885,1100.0
2021-04-20 14:45:00,307.92,308.04,307.88,307.94,1800.0,289.3697,289.4825,289.3321,289.3885,1800.0
2021-04-20 14:50:00,308.04,308.38,308.04,308.15,2667.0,289.4825,289.802,289.4825,289.5859,2667.0
2021-04-20 14:55:00,308.09,308.09,307.74,307.89,3753.0,289.5295,289.5295,289.2006,289.3415,3753.0
2021-04-20 15:00:00,307.93,308.31,307.89,308.31,2000.0,289.3791,289.7362,289.3415,289.7362,2000.0
2021-04-20 15:05:00,308.3,308.3,307.84,308.06,3650.0,289.7268,289.7268,289.2945,289.5013,3650.0
2021-04-20 15:10:00,308.12,308.36,307.99,308.36,1200.0,289.5577,289.7832,289.4355,289.7832,1200.0
2021-04-20 15:15:00,308.56,308.81,308.36,308.5,6131.0,289.9712,290.2061,289.7832,289.9148,6131.0
2021-04-20 15:20:00,308.53,308.71,308.49,308.71,2869.0,289.943,290.1121,289.9054,290.1121,2869.0
2021-04-20 15:25:00,308.77,308.82,308.68,308.72,2659.0,290.1685,290.2155,290.0839,290.1215,2659.0
2021-04-20 15:30:00,308.69,308.92,308.58,308.92,3962.0,290.0933,290.3095,289.9899,290.3095,3962.0
2021-04-20 15:35:00,308.95,309.1,308.88,308.92,3874.0,290.3377,290.4786,290.2719,290.3095,3874.0
2021-04-20 15:40:00,308.91,309.2,308.9,309.06,4599.0,290.3001,290.5726,290.2907,290.441,4599.0
2021-04-20 15:45:00,309.07,309.27,308.97,309.22,14554.0,290.4504,290.6384,290.3565,290.5914,14554.0
2021-04-20 15:50:00,309.33,309.4,309.01,309.01,14532.0,290.6948,290.7605,290.394,290.394,14532.0
2021-04-20 15:55:00,309.05,309.44,308.95,309.44,31666.0,290.4316,290.7981,290.3377,290.7981,31666.0
2021-04-21 09:30:00,310.0,310.41,308.11,308.55,18951.0,291.3244,291.7097,289.5483,289.9618,18951.0
2021-04-21 09:35:00,308.25,309.23,308.19,308.98,5052.0,289.6798,290.6008,289.6234,290.3659,5052.0
2021-04-21 09:40:00,309.15,310.95,309.15,310.74,4000.0,290.5256,292.2172,290.5256,292.0198,4000.0
2021-04-21 09:45:00,310.9,311.29,310.52,310.97,5798.0,292.1702,292.5367,291.8131,292.236,5798.0
2021-04-21 09:50:00,310.97,311.01,310.61,311.01,1800.0,292.236,292.2736,291.8977,292.2736,1800.0
2021-04-21 09:55:00,310.87,311.41,310.87,311.41,3971.0,292.142,292.6495,292.142,292.6495,3971.0
2021-04-21 10:00:00,311.38,311.38,310.5,310.55,2117.0,292.6213,292.6213,291.7943,291.8413,2117.0
2021-04-21 10:05:00,310.66,310.66,309.95,310.28,2000.0,291.9446,291.9446,291.2774,291.5875,2000.0
2021-04-21 10:10:00,310.29,310.29,309.85,310.24,1800.0,291.5969,291.5969,291.1834,291.5499,1800.0
2021-04-21 10:15:00,309.9,310.22,309.6,309.6,4851.0,291.2304,291.5311,290.9485,290.9485,4851.0
2021-04-21 10:20:00,309.6,310.06,309.5,309.82,4811.0,290.9485,291.3808,290.8545,291.1552,4811.0
2021-04-21 10:25:00,310.01,310.16,309.72,310.12,4186.0,291.3338,291.4748,291.0613,291.4372,4186.0
2021-04-21 10:30:00,310.14,310.3,309.86,309.94,3190.0,291.456,291.6063,291.1928,291.268,3190.0
2021-04-21 10:35:00,309.88,310.32,309.8,310.06,3145.0,291.2116,291.6251,291.1365,291.3808,3145.0
2021-04-21 10:40:00,310.01,310.28,309.8,309.8,2700.0,291.3338,291.5875,291.1365,291.1365,2700.0
2021-04-21 10:45:00,309.88,310.1,309.86,309.89,2826.0,291.2116,291.4184,291.1928,291.221,2826.0
2021-04-21 10:50:00,309.92,309.98,309.72,309.92,2407.0,291.2492,291.3056,291.0613,291.2492,2407.0
2021-04-21 10:55:00,309.85,310.12,309.68,309.81,3019.0,291.1834,291.4372,291.0237,291.1458,3019.0
2021-04-21 11:00:00,309.93,310.12,309.77,310.07,4018.0,291.2586,291.4372,291.1083,291.3902,4018.0
2021-04-21 11:05:00,310.1,310.13,309.81,310.03,7610.0,291.4184,291.4466,291.1458,291.3526,7610.0
2021-04-21 11:10:00,310.3,310.36,309.97,310.05,3013.0,291.6063,291.6627,291.2962,291.3714,3013.0
2021-04-21 11:15:00,310.02,310.06,309.7,309.75,4349.0,291.3432,291.3808,291.0425,291.0895,4349.0
2021-04-21 11:20:00,309.75,309.76,309.25,309.45,7508.0,291.0895,291.0989,290.6196,290.8075,7508.0
2021-04-21 11:25:00,309.51,309.81,309.5,309.53,6200.0,290.8639,291.1458,290.8545,290.8827,6200.0
2021-04-21 11:30:00,309.51,310.18,309.51,310.14,3900.0,290.8639,291.4936,290.8639,291.456,3900.0
2021-04-21 11:35:00,310.15,310.3,309.93,309.94,4312.0,291.4654,291.6063,291.2586,291.268,4312.0
2021-04-21 11:40:00,309.92,310.38,309.92,310.23,4458.0,291.2492,291.6815,291.2492,291.5405,4458.0
2021-04-21 11:45:00,310.3,310.8,310.22,310.75,3700.0,291.6063,292.0762,291.5311,292.0292,3700.0
2021-04-21 11:50:00,310.72,310.9,310.64,310.84,3787.0,292.001,292.1702,291.9258,292.1138,3787.0
2021-04-21 11:55:00,310.88,310.96,310.72,310.76,5301.0,292.1514,292.2266,292.001,292.0386,5301.0
2021-04-21 12:00:00,310.78,311.05,310.63,311.01,5272.0,292.0574,292.3111,291.9164,292.2736,5272.0
2021-04-21 12:05:00,310.99,310.99,310.73,310.98,1400.0,292.2548,292.2548,292.0104,292.2454,1400.0
2021-04-21 12:10:00,310.77,310.9,310.74,310.86,2892.0,292.048,292.1702,292.0198,292.1326,2892.0
2021-04-21 12:15:00,310.81,310.84,310.45,310.59,3922.0,292.0856,292.1138,291.7473,291.8789,3922.0
2021-04-21 12:20:00,310.58,310.67,310.36,310.49,1500.0,291.8695,291.954,291.6627,291.7849,1500.0
2021-04-21 12:25:00,310.4,310.43,310.25,310.36,1909.0,291.7003,291.7285,291.5593,291.6627,1909.0
2021-04-21 12:30:00,310.43,310.43,310.14,310.18,2101.0,291.7285,291.7285,291.456,291.4936,2101.0
2021-04-21 12:35:00,310.15,310.24,309.93,310.13,3010.0,291.4654,291.5499,291.2586,291.4466,3010.0
2021-04-21 12:40:00,310.06,310.37,310.05,310.37,2093.0,291.3808,291.6721,291.3714,291.6721,2093.0
2021-04-21 12:45:00,310.35,310.62,310.23,310.36,3968.0,291.6533,291.9071,291.5405,291.6627,3968.0
2021-04-21 12:50:00,310.3,310.53,310.22,310.53,1813.0,291.6063,291.8225,291.5311,291.8225,1813.0
2021-04-21 12:55:00,310.48,310.53,310.21,310.36,2502.0,291.7755,291.8225,291.5218,291.6627,2502.0
2021-04-21 13:00:00,310.43,310.85,310.42,310.85,1279.0,291.7285,292.1232,291.7191,292.1232,1279.0
2021-04-21 13:05:00,310.94,311.12,310.89,310.96,2050.0,292.2078,292.3769,292.1608,292.2266,2050.0
2021-04-21 13:10:00,310.79,310.87,310.7,310.87,1060.0,292.0668,292.142,291.9822,292.142,1060.0
2021-04-21 13:15:00,310.86,310.9,310.42,310.42,1800.0,292.1326,292.1702,291.7191,291.7191,1800.0
2021-04-21 13:20:00,310.5,310.81,310.48,310.81,1721.0,291.7943,292.0856,291.7755,292.0856,1721.0
2021-04-21 13:25:00,310.79,310.99,310.78,310.95,1307.0,292.0668,292.2548,292.0574,292.2172,1307.0
2021-04-21 13:30:00,310.88,311.09,310.74,310.74,2211.0,292.1514,292.3487,292.0198,292.0198,2211.0
2021-04-21 13:35:00,310.79,310.81,310.57,310.66,3701.0,292.0668,292.0856,291.8601,291.9446,3701.0
2021-04-21 13:40:00,310.9,310.9,310.6,310.67,1050.0,292.1702,292.1702,291.8883,291.954,1050.0
2021-04-21 13:45:00,310.72,310.72,310.55,310.55,1200.0,292.001,292.001,291.8413,291.8413,1200.0
2021-04-21 13:50:00,310.51,310.63,310.46,310.53,1103.0,291.8037,291.9164,291.7567,291.8225,1103.0
2021-04-21 13:55:00,310.44,310.63,310.44,310.63,733.0,291.7379,291.9164,291.7379,291.9164,733.0
2021-04-21 14:00:00,310.53,310.66,310.48,310.53,2009.0,291.8225,291.9446,291.7755,291.8225,2009.0
2021-04-21 14:05:00,310.49,310.65,310.49,310.65,952.0,291.7849,291.9352,291.7849,291.9352,952.0
2021-04-21 14:10:00,310.48,310.56,310.32,310.37,1457.0,291.7755,291.8507,291.6251,291.6721,1457.0
2021-04-21 14:15:00,310.4,310.48,310.18,310.18,2236.0,291.7003,291.7755,291.4936,291.4936,2236.0
2021-04-21 14:20:00,310.23,310.34,310.18,310.25,2680.0,291.5405,291.6439,291.4936,291.5593,2680.0
2021-04-21 14:25:00,310.23,310.32,310.2,310.25,675.0,291.5405,291.6251,291.5124,291.5593,675.0
2021-04-21 14:30:00,310.25,310.4,310.22,310.29,4136.0,291.5593,291.7003,291.5311,291.5969,4136.0
2021-04-21 14:35:00,310.32,310.86,310.32,310.86,3745.0,291.6251,292.1326,291.6251,292.1326,3745.0
2021-04-21 14:40:00,310.77,310.89,310.51,310.51,2660.0,292.048,292.1608,291.8037,291.8037,2660.0
2021-04-21 14:45:00,310.38,310.51,309.97,310.05,5801.0,291.6815,291.8037,291.2962,291.3714,5801.0
2021-04-21 14:50:00,310.03,310.13,309.97,310.05,1562.0,291.3526,291.4466,291.2962,291.3714,1562.0
2021-04-21 14:55:00,310.0,310.08,309.85,309.9,3699.0,291.3244,291.3996,291.1834,291.2304,3699.0
2021-04-21 15:00:00,309.91,310.02,309.91,309.92,6420.0,291.2398,291.3432,291.2398,291.2492,6420.0
2021-04-21 15:05:00,309.89,310.0,309.78,309.94,7081.0,291.221,291.3244,291.1177,291.268,7081.0
2021-04-21 15:10:00,309.88,309.94,309.87,309.9,2292.0,291.2116,291.268,291.2022,291.2304,2292.0
2021-04-21 15:15:00,309.88,309.92,309.8,309.87,5232.0,291.2116,291.2492,291.1365,291.2022,5232.0
2021-04-21 15:20:00,309.87,309.93,309.78,309.91,4513.0,291.2022,291.2586,291.1177,291.2398,4513.0
2021-04-21 15:25:00,309.93,309.93,309.8,309.86,5068.0,291.2586,291.2586,291.1365,291.1928,5068.0
2021-04-21 15:30:00,309.8,310.6,309.77,310.49,12901.0,291.1365,291.8883,291.1083,291.7849,12901.0
2021-04-21 15:35:00,310.46,310.64,310.01,310.02,9559.0,291.7567,291.9258,291.3338,291.3432,9559.0
2021-04-21 15:40:00,309.99,310.16,309.85,310.09,7814.0,291.315,291.4748,291.1834,291.409,7814.0
2021-04-21 15:45:00,310.13,310.19,309.91,309.95,17541.0,291.4466,291.503,291.2398,291.2774,17541.0
2021-04-21 15:50:00,310.0,310.05,309.81,309.94,18151.0,291.3244,291.3714,291.1458,291.268,18151.0
2021-04-21 15:55:00,310.02,310.07,309.35,309.73,62856.0,291.3432,291.3902,290.7136,291.0707,62856.0
2021-04-22 09:30:00,311.36,311.78,310.37,311.55,35453.0,292.6025,292.9972,291.6721,292.781,35453.0
2021-04-22 09:35:00,311.54,311.91,311.53,311.57,2282.0,292.7716,293.1193,292.7622,292.7998,2282.0
2021-04-22 09:40:00,311.44,312.75,311.17,312.7,8120.0,292.6777,293.9087,292.4239,293.8617,8120.0
2021-04-22 09:45:00,312.53,312.65,311.4,311.59,5751.0,293.702,293.8148,292.6401,292.8186,5751.0
2021-04-22 09:50:00,311.85,312.46,311.85,312.44,3808.0,293.063,293.6362,293.063,293.6174,3808.0
2021-04-22 09:55:00,312.36,313.01,312.35,313.01,5669.0,293.5422,294.1531,293.5328,294.1531,5669.0
2021-04-22 10:00:00,312.86,312.89,312.12,312.32,3458.0,294.0121,294.0403,293.3167,293.5046,3458.0
2021-04-22 10:05:00,312.45,312.65,312.19,312.65,3986.0,293.6268,293.8148,293.3825,293.8148,3986.0
2021-04-22 10:10:00,312.66,313.48,312.57,313.12,10320.0,293.8242,294.5948,293.7396,294.2564,10320.0
2021-04-22 10:15:00,313.13,313.38,312.91,312.99,3425.0,294.2658,294.5008,294.0591,294.1343,3425.0
2021-04-22 10:20:00,313.07,313.42,312.94,313.42,3910.0,294.2095,294.5384,294.0873,294.5384,3910.0
2021-04-22 10:25:00,313.45,314.0,313.27,313.87,5572.0,294.5666,295.0834,294.3974,294.9613,5572.0
2021-04-22 10:30:00,314.01,314.76,313.89,314.65,11139.0,295.0928,295.7976,294.9801,295.6943,11139.0
2021-04-22 10:35:00,314.76,314.87,314.07,314.07,5929.0,295.7976,295.901,295.1492,295.1492,5929.0
2021-04-22 10:40:00,314.2,314.2,313.83,313.86,2316.0,295.2714,295.2714,294.9237,294.9519,2316.0
2021-04-22 10:45:00,313.86,313.91,313.25,313.49,2400.0,294.9519,294.9988,294.3786,294.6042,2400.0
2021-04-22 10:50:00,313.45,314.26,313.28,314.26,4447.0,294.5666,295.3278,294.4068,295.3278,4447.0
2021-04-22 10:55:00,314.19,314.25,313.8,314.25,3203.0,295.262,295.3184,294.8955,295.3184,3203.0
2021-04-22 11:00:00,314.11,314.2,313.61,313.63,6380.0,295.1868,295.2714,294.7169,294.7357,6380.0
2021-04-22 11:05:00,313.72,313.84,313.36,313.59,5567.0,294.8203,294.9331,294.482,294.6981,5567.0
2021-04-22 11:10:00,313.66,313.98,313.37,313.93,5962.0,294.7639,295.0646,294.4914,295.0176,5962.0
2021-04-22 11:15:00,313.94,314.01,313.55,313.82,3899.0,295.027,295.0928,294.6605,294.9143,3899.0
2021-04-22 11:20:00,313.79,313.9,313.66,313.8,3450.0,294.8861,294.9895,294.7639,294.8955,3450.0
2021-04-22 11:25:00,313.86,314.05,313.8,313.87,2500.0,294.9519,295.1304,294.8955,294.9613,2500.0
2021-04-22 11:30:00,313.79,314.02,313.76,314.02,2100.0,294.8861,295.1022,294.8579,295.1022,2100.0
2021-04-22 11:35:00,314.14,314.14,313.75,313.75,1000.0,295.215,295.215,294.8485,294.8485,1000.0
2021-04-22 11:40:00,313.7,313.76,313.67,313.76,1052.0,294.8015,294.8579,294.7733,294.8579,1052.0
2021-04-22 11:45:00,313.79,313.97,313.65,313.65,1800.0,294.8861,295.0552,294.7545,294.7545,1800.0
2021-04-22 11:50:00,313.78,314.16,313.74,314.09,2726.0,294.8767,295.2338,294.8391,295.168,2726.0
2021-04-22 11:55:00,314.13,314.25,313.69,313.73,4040.0,295.2056,295.3184,294.7921,294.8297,4040.0
2021-04-22 12:00:00,313.83,313.83,313.7,313.73,1770.0,294.9237,294.9237,294.8015,294.8297,1770.0
2021-04-22 12:05:00,313.68,313.82,313.56,313.56,3266.0,294.7827,294.9143,294.6699,294.6699,3266.0
2021-04-22 12:10:00,313.66,313.78,313.46,313.46,7884.0,294.7639,294.8767,294.576,294.576,7884.0
2021-04-22 12:15:00,313.46,313.84,313.46,313.82,1837.0,294.576,294.9331,294.576,294.9143,1837.0
2021-04-22 12:20:00,313.71,313.76,313.49,313.71,1733.0,294.8109,294.8579,294.6042,294.8109,1733.0
2021-04-22 12:25:00,313.8,313.8,313.58,313.68,1929.0,294.8955,294.8955,294.6887,294.7827,1929.0
2021-04-22 12:30:00,313.55,313.91,313.55,313.91,2472.0,294.6605,294.9988,294.6605,294.9988,2472.0
2021-04-22 12:35:00,313.91,313.91,313.7,313.7,1609.0,294.9988,294.9988,294.8015,294.8015,1609.0
2021-04-22 12:40:00,313.75,313.91,313.7,313.74,2671.0,294.8485,294.9988,294.8015,294.8391,2671.0
2021-04-22 12:45:00,313.76,313.88,313.71,313.88,1966.0,294.8579,294.9707,294.8109,294.9707,1966.0
2021-04-22 12:50:00,313.87,313.95,313.71,313.9,2297.0,294.9613,295.0364,294.8109,294.9895,2297.0
2021-04-22 12:55:00,313.9,314.26,313.89,314.23,2472.0,294.9895,295.3278,294.9801,295.2996,2472.0
2021-04-22 13:00:00,314.22,314.27,313.98,314.01,2300.0,295.2902,295.3372,295.0646,295.0928,2300.0
2021-04-22 13:05:00,313.99,314.03,312.68,313.0,6129.0,295.074,295.1116,293.8429,294.1437,6129.0
2021-04-22 13:10:00,312.76,313.2,312.23,313.2,4422.0,293.9181,294.3316,293.4201,294.3316,4422.0
2021-04-22 13:15:00,313.04,313.24,312.55,312.55,4205.0,294.1813,294.3692,293.7208,293.7208,4205.0
2021-04-22 13:20:00,312.47,313.08,312.43,312.8,4103.0,293.6456,294.2189,293.608,293.9557,4103.0
2021-04-22 13:25:00,312.79,313.68,312.79,313.32,4161.0,293.9463,294.7827,293.9463,294.4444,4161.0
2021-04-22 13:30:00,313.3,313.41,313.1,313.37,2287.0,294.4256,294.529,294.2376,294.4914,2287.0
2021-04-22 13:35:00,313.29,313.52,313.16,313.16,2581.0,294.4162,294.6323,294.294,294.294,2581.0
2021-04-22 13:40:00,313.1,313.1,312.36,312.36,4292.0,294.2376,294.2376,293.5422,293.5422,4292.0
2021-04-22 13:45:00,312.47,312.49,312.02,312.09,2823.0,293.6456,293.6644,293.2227,293.2885,2823.0
2021-04-22 13:50:00,312.05,312.16,311.35,311.43,4848.0,293.2509,293.3543,292.5931,292.6683,4848.0
2021-04-22 13:55:00,311.29,311.46,311.08,311.35,4712.0,292.5367,292.6964,292.3393,292.5931,4712.0
2021-04-22 14:00:00,311.2,311.27,310.47,310.82,13368.0,292.4521,292.5179,291.7661,292.095,13368.0
2021-04-22 14:05:00,310.71,311.34,310.71,311.32,5192.0,291.9916,292.5837,291.9916,292.5649,5192.0
2021-04-22 14:10:00,311.36,311.36,310.93,310.99,6143.0,292.6025,292.6025,292.1984,292.2548,6143.0
2021-04-22 14:15:00,310.99,311.08,310.89,311.07,4721.0,292.2548,292.3393,292.1608,292.3299,4721.0
2021-04-22 14:20:00,311.1,311.67,311.1,311.67,8535.0,292.3581,292.8938,292.3581,292.8938,8535.0
2021-04-22 14:25:00,311.64,312.12,311.45,312.05,3309.0,292.8656,293.3167,292.687,293.2509,3309.0
2021-04-22 14:30:00,311.99,312.14,311.72,311.9,4614.0,293.1945,293.3355,292.9408,293.1099,4614.0
2021-04-22 14:35:00,311.9,312.03,311.81,311.88,2033.0,293.1099,293.2321,293.0254,293.0911,2033.0
2021-04-22 14:40:00,311.82,312.08,311.67,312.06,2932.0,293.0348,293.2791,292.8938,293.2603,2932.0
2021-04-22 14:45:00,312.06,312.5,312.06,312.12,2965.0,293.2603,293.6738,293.2603,293.3167,2965.0
2021-04-22 14:50:00,312.21,312.27,311.8,312.27,2627.0,293.4013,293.4576,293.016,293.4576,2627.0
2021-04-22 14:55:00,312.23,312.53,312.21,312.31,3535.0,293.4201,293.702,293.4013,293.4952,3535.0
2021-04-22 15:00:00,312.31,312.4,312.15,312.32,2816.0,293.4952,293.5798,293.3449,293.5046,2816.0
2021-04-22 15:05:00,312.19,312.36,311.74,311.75,3421.0,293.3825,293.5422,292.9596,292.969,3421.0
2021-04-22 15:10:00,311.72,312.08,311.71,312.08,2885.0,292.9408,293.2791,292.9314,293.2791,2885.0
2021-04-22 15:15:00,312.0,312.08,311.7,311.84,2416.0,293.2039,293.2791,292.922,293.0536,2416.0
2021-04-22 15:20:00,311.79,312.02,311.65,311.79,2311.0,293.0066,293.2227,292.875,293.0066,2311.0
2021-04-22 15:25:00,311.77,311.77,311.44,311.62,3037.0,292.9878,292.9878,292.6777,292.8468,3037.0
2021-04-22 15:30:00,311.73,311.95,311.7,311.88,6160.0,292.9502,293.1569,292.922,293.0911,6160.0
2021-04-22 15:35:00,311.94,312.14,311.73,311.8,6074.0,293.1475,293.3355,292.9502,293.016,6074.0
2021-04-22 15:40:00,311.85,312.25,311.83,312.14,5186.0,293.063,293.4389,293.0442,293.3355,5186.0
2021-04-22 15:45:00,312.03,312.62,312.03,312.17,6799.0,293.2321,293.7866,293.2321,293.3637,6799.0
2021-04-22 15:50:00,312.25,312.64,312.12,312.19,14744.0,293.4389,293.8054,293.3167,293.3825,14744.0
2021-04-22 15:55:00,312.26,312.51,311.97,312.34,29849.0,293.4483,293.6832,293.1757,293.5234,29849.0
2021-04-23 09:30:00,312.43,313.54,312.23,312.65,19046.0,293.608,294.6511,293.4201,293.8148,19046.0
2021-04-23 09:35:00,312.16,313.01,312.14,312.72,6247.0,293.3543,294.1531,293.3355,293.8805,6247.0
2021-04-23 09:40:00,312.54,312.91,312.36,312.7,3825.0,293.7114,294.0591,293.5422,293.8617,3825.0
2021-04-23 09:45:00,312.89,313.61,312.8,313.45,5743.0,294.0403,294.7169,293.9557,294.5666,5743.0
2021-04-23 09:50:00,313.48,313.65,313.43,313.54,4242.0,294.5948,294.7545,294.5478,294.6511,4242.0
2021-04-23 09:55:00,313.77,313.96,313.7,313.87,2000.0,294.8673,295.0458,294.8015,294.9613,2000.0
2021-04-23 10:00:00,313.81,314.01,313.81,313.92,1200.0,294.9049,295.0928,294.9049,295.0082,1200.0
2021-04-23 10:05:00,314.08,314.24,313.96,314.03,2948.0,295.1586,295.309,295.0458,295.1116,2948.0
2021-04-23 10:10:00,314.03,314.03,313.59,313.69,1600.0,295.1116,295.1116,294.6981,294.7921,1600.0
2021-04-23 10:15:00,313.52,313.93,313.52,313.6,1886.0,294.6323,295.0176,294.6323,294.7075,1886.0
2021-04-23 10:20:00,313.59,313.82,313.56,313.56,1750.0,294.6981,294.9143,294.6699,294.6699,1750.0
2021-04-23 10:25:00,313.57,313.74,313.28,313.28,9645.0,294.6793,294.8391,294.4068,294.4068,9645.0
2021-04-23 10:30:00,313.3,314.48,313.28,314.37,10812.0,294.4256,295.5345,294.4068,295.4311,10812.0
2021-04-23 10:35:00,314.34,314.8,314.34,314.8,1648.0,295.4029,295.8352,295.4029,295.8352,1648.0
2021-04-23 10:40:00,314.78,314.89,314.41,314.88,2344.0,295.8164,295.9198,295.4687,295.9104,2344.0
2021-04-23 10:45:00,314.93,315.07,314.87,315.07,3581.0,295.9574,296.089,295.901,296.089,3581.0
2021-04-23 10:50:00,315.1,315.32,315.1,315.32,4568.0,296.1172,296.3239,296.1172,296.3239,4568.0
2021-04-23 10:55:00,315.2,315.63,315.18,315.63,3086.0,296.2111,296.6152,296.1923,296.6152,3086.0
2021-04-23 11:00:00,315.59,315.82,315.28,315.73,5505.0,296.5776,296.7938,296.2863,296.7092,5505.0
2021-04-23 11:05:00,315.65,315.87,315.54,315.54,2230.0,296.634,296.8408,296.5307,296.5307,2230.0
2021-04-23 11:10:00,315.64,315.73,315.38,315.53,2875.0,296.6246,296.7092,296.3803,296.5213,2875.0
2021-04-23 11:15:00,315.6,315.96,315.6,315.96,4631.0,296.587,296.9253,296.587,296.9253,4631.0
2021-04-23 11:20:00,316.04,316.04,315.9,315.99,2714.0,297.0005,297.0005,296.869,296.9535,2714.0
2021-04-23 11:25:00,316.01,316.16,315.98,316.03,4557.0,296.9723,297.1133,296.9441,296.9911,4557.0
2021-04-23 11:30:00,315.95,316.25,315.89,315.89,3041.0,296.916,297.1979,296.8596,296.8596,3041.0
2021-04-23 11:35:00,316.05,316.29,316.03,316.07,6563.0,297.0099,297.2355,296.9911,297.0287,6563.0
2021-04-23 11:40:00,316.15,316.15,315.74,315.75,1915.0,297.1039,297.1039,296.7186,296.728,1915.0
2021-04-23 11:45:00,315.88,315.89,315.5,315.5,2001.0,296.8502,296.8596,296.4931,296.4931,2001.0
2021-04-23 11:50:00,315.56,315.58,315.47,315.53,1834.0,296.5494,296.5682,296.4649,296.5213,1834.0
2021-04-23 11:55:00,315.44,315.5,315.27,315.32,1779.0,296.4367,296.4931,296.2769,296.3239,1779.0
2021-04-23 12:00:00,315.35,315.56,315.35,315.49,1402.0,296.3521,296.5494,296.3521,296.4837,1402.0
2021-04-23 12:05:00,315.68,315.73,315.58,315.7,1253.0,296.6622,296.7092,296.5682,296.681,1253.0
2021-04-23 12:10:00,315.5,315.51,315.2,315.21,1440.0,296.4931,296.5025,296.2111,296.2205,1440.0
2021-04-23 12:15:00,315.21,315.36,315.02,315.1,2804.0,296.2205,296.3615,296.042,296.1172,2804.0
2021-04-23 12:20:00,315.06,315.06,314.26,314.26,5272.0,296.0796,296.0796,295.3278,295.3278,5272.0
2021-04-23 12:25:00,314.26,314.46,314.26,314.44,2649.0,295.3278,295.5157,295.3278,295.4969,2649.0
2021-04-23 12:30:00,314.44,314.55,314.34,314.35,2263.0,295.4969,295.6003,295.4029,295.4123,2263.0
2021-04-23 12:35:00,314.35,314.5,314.29,314.47,1911.0,295.4123,295.5533,295.356,295.5251,1911.0
2021-04-23 12:40:00,314.42,314.68,314.35,314.68,1001.0,295.4781,295.7225,295.4123,295.7225,1001.0
2021-04-23 12:45:00,314.44,314.83,314.44,314.8,10532.0,295.4969,295.8634,295.4969,295.8352,10532.0
2021-04-23 12:50:00,314.8,315.03,314.52,314.57,3296.0,295.8352,296.0514,295.5721,295.6191,3296.0
2021-04-23 12:55:00,314.65,314.65,314.38,314.41,1045.0,295.6943,295.6943,295.4405,295.4687,1045.0
2021-04-23 13:00:00,314.23,314.53,314.23,314.53,2228.0,295.2996,295.5815,295.2996,295.5815,2228.0
2021-04-23 13:05:00,314.46,314.8,314.45,314.53,7906.0,295.5157,295.8352,295.5063,295.5815,7906.0
2021-04-23 13:10:00,314.53,314.53,314.19,314.26,2510.0,295.5815,295.5815,295.262,295.3278,2510.0
2021-04-23 13:15:00,314.29,314.29,314.02,314.05,2832.0,295.356,295.356,295.1022,295.1304,2832.0
2021-04-23 13:20:00,314.01,314.01,313.92,313.95,1528.0,295.0928,295.0928,295.0082,295.0364,1528.0
2021-04-23 13:25:00,313.93,314.04,313.81,313.89,2400.0,295.0176,295.121,294.9049,294.9801,2400.0
2021-04-23 13:30:00,314.0,314.04,313.92,314.03,2007.0,295.0834,295.121,295.0082,295.1116,2007.0
2021-04-23 13:35:00,314.03,314.2,313.88,313.88,1734.0,295.1116,295.2714,294.9707,294.9707,1734.0
2021-04-23 13:40:00,313.86,314.04,313.8,314.0,2010.0,294.9519,295.121,294.8955,295.0834,2010.0
2021-04-23 13:45:00,314.06,314.06,313.89,313.92,2302.0,295.1398,295.1398,294.9801,295.0082,2302.0
2021-04-23 13:50:00,313.92,314.08,313.67,314.08,3100.0,295.0082,295.1586,294.7733,295.1586,3100.0
2021-04-23 13:55:00,314.0,314.04,313.85,313.94,2156.0,295.0834,295.121,294.9425,295.027,2156.0
2021-04-23 14:00:00,313.82,313.84,313.34,313.62,4517.0,294.9143,294.9331,294.4632,294.7263,4517.0
2021-04-23 14:05:00,313.88,313.89,313.71,313.88,1926.0,294.9707,294.9801,294.8109,294.9707,1926.0
2021-04-23 14:10:00,314.0,314.1,313.92,313.93,3649.0,295.0834,295.1774,295.0082,295.0176,3649.0
2021-04-23 14:15:00,313.96,313.96,313.5,313.5,2585.0,295.0458,295.0458,294.6135,294.6135,2585.0
2021-04-23 14:20:00,313.5,313.69,313.5,313.59,1800.0,294.6135,294.7921,294.6135,294.6981,1800.0
2021-04-23 14:25:00,313.46,313.57,313.35,313.52,2903.0,294.576,294.6793,294.4726,294.6323,2903.0
2021-04-23 14:30:00,313.56,313.73,313.56,313.56,2383.0,294.6699,294.8297,294.6699,294.6699,2383.0
2021-04-23 14:35:00,313.53,313.62,313.35,313.62,2800.0,294.6417,294.7263,294.4726,294.7263,2800.0
2021-04-23 14:40:00,313.68,313.9,313.67,313.83,5291.0,294.7827,294.9895,294.7733,294.9237,5291.0
2021-04-23 14:45:00,313.78,313.93,313.68,313.88,1936.0,294.8767,295.0176,294.7827,294.9707,1936.0
2021-04-23 14:50:00,313.85,313.98,313.75,313.82,1835.0,294.9425,295.0646,294.8485,294.9143,1835.0
2021-04-23 14:55:00,313.77,313.94,313.76,313.87,7267.0,294.8673,295.027,294.8579,294.9613,7267.0
2021-04-23 15:00:00,313.74,314.0,313.71,313.73,2655.0,294.8391,295.0834,294.8109,294.8297,2655.0
2021-04-23 15:05:00,313.76,314.02,313.72,313.88,4579.0,294.8579,295.1022,294.8203,294.9707,4579.0
2021-04-23 15:10:00,313.93,314.31,313.76,314.27,5451.0,295.0176,295.3748,294.8579,295.3372,5451.0
2021-04-23 15:15:00,314.27,314.27,313.91,313.96,5335.0,295.3372,295.3372,294.9988,295.0458,5335.0
2021-04-23 15:20:00,313.95,314.29,313.87,314.21,9222.0,295.0364,295.356,294.9613,295.2808,9222.0
2021-04-23 15:25:00,314.29,314.42,313.95,314.13,8473.0,295.356,295.4781,295.0364,295.2056,8473.0
2021-04-23 15:30:00,314.17,314.53,314.02,314.39,8575.0,295.2432,295.5815,295.1022,295.4499,8575.0
2021-04-23 15:35:00,314.46,314.63,313.87,314.11,10085.0,295.5157,295.6755,294.9613,295.1868,10085.0
2021-04-23 15:40:00,314.09,314.09,313.72,313.75,8505.0,295.168,295.168,294.8203,294.8485,8505.0
2021-04-23 15:45:00,313.66,313.79,313.45,313.6,9406.0,294.7639,294.8861,294.5666,294.7075,9406.0
2021-04-23 15:50:00,313.5,313.66,313.14,313.38,17728.0,294.6135,294.7639,294.2752,294.5008,17728.0
2021-04-23 15:55:00,313.38,313.88,313.27,313.79,54998.0,294.5008,294.9707,294.3974,294.8861,54998.0
2021-04-26 09:30:00,313.41,314.15,312.95,313.99,29468.0,294.529,295.2244,294.0967,295.074,29468.0
2021-04-26 09:35:00,313.44,314.13,313.27,314.13,3285.0,294.5572,295.2056,294.3974,295.2056,3285.0
2021-04-26 09:40:00,314.41,314.5,313.81,314.04,4030.0,295.4687,295.5533,294.9049,295.121,4030.0
2021-04-26 09:45:00,314.14,315.01,313.91,315.01,31701.0,295.215,296.0326,294.9988,296.0326,31701.0
2021-04-26 09:50:00,315.04,315.19,314.69,314.77,3084.0,296.0608,296.2017,295.7319,295.807,3084.0
2021-04-26 09:55:00,314.83,314.91,314.52,314.66,3015.0,295.8634,295.9386,295.5721,295.7037,3015.0
2021-04-26 10:00:00,314.63,315.12,314.59,315.12,1200.0,295.6755,296.136,295.6379,296.136,1200.0
2021-04-26 10:05:00,315.34,315.34,314.78,315.16,2658.0,296.3427,296.3427,295.8164,296.1735,2658.0
2021-04-26 10:10:00,314.83,315.71,314.81,315.35,5115.0,295.8634,296.6904,295.8446,296.3521,5115.0
2021-04-26 10:15:00,315.28,315.51,314.87,315.15,4509.0,296.2863,296.5025,295.901,296.1641,4509.0
2021-04-26 10:20:00,315.3,315.96,315.11,315.87,1900.0,296.3051,296.9253,296.1266,296.8408,1900.0
2021-04-26 10:25:00,315.94,316.06,315.6,315.69,2347.0,296.9066,297.0193,296.587,296.6716,2347.0
2021-04-26 10:30:00,315.69,315.89,315.37,315.8,14667.0,296.6716,296.8596,296.3709,296.775,14667.0
2021-04-26 10:35:00,315.71,316.11,315.68,316.0,7638.0,296.6904,297.0663,296.6622,296.9629,7638.0
2021-04-26 10:40:00,316.0,316.35,315.92,315.93,6908.0,296.9629,297.2919,296.8878,296.8972,6908.0
2021-04-26 10:45:00,315.99,316.05,315.7,315.85,3054.0,296.9535,297.0099,296.681,296.822,3054.0
2021-04-26 10:50:00,315.8,316.27,315.79,316.13,10232.0,296.775,297.2167,296.7656,297.0851,10232.0
2021-04-26 10:55:00,316.22,316.47,316.11,316.28,4561.0,297.1697,297.4046,297.0663,297.2261,4561.0
2021-04-26 11:00:00,316.32,316.92,316.31,316.89,5901.0,297.2637,297.8275,297.2543,297.7993,5901.0
2021-04-26 11:05:00,317.0,317.47,316.94,317.05,5969.0,297.9027,298.3444,297.8463,297.9497,5969.0
2021-04-26 11:10:00,317.02,317.2,316.81,316.94,5312.0,297.9215,298.0906,297.7241,297.8463,5312.0
2021-04-26 11:15:00,316.93,316.93,316.22,316.25,3153.0,297.8369,297.8369,297.1697,297.1979,3153.0
2021-04-26 11:20:00,316.25,316.66,316.25,316.6,3764.0,297.1979,297.5832,297.1979,297.5268,3764.0
2021-04-26 11:25:00,316.53,316.59,316.23,316.27,3144.0,297.461,297.5174,297.1791,297.2167,3144.0
2021-04-26 11:30:00,316.37,316.66,316.36,316.49,5243.0,297.3106,297.5832,297.3013,297.4234,5243.0
2021-04-26 11:35:00,316.52,316.75,316.47,316.62,2824.0,297.4516,297.6678,297.4046,297.5456,2824.0
2021-04-26 11:40:00,316.61,316.75,316.0,316.75,6796.0,297.5362,297.6678,296.9629,297.6678,6796.0
2021-04-26 11:45:00,316.76,316.98,316.45,316.46,2425.0,297.6772,297.8839,297.3858,297.3952,2425.0
2021-04-26 11:50:00,316.61,316.69,316.36,316.65,3523.0,297.5362,297.6114,297.3013,297.5738,3523.0
2021-04-26 11:55:00,316.72,316.78,316.3,316.3,2485.0,297.6396,297.6959,297.2449,297.2449,2485.0
2021-04-26 12:00:00,316.28,316.33,316.17,316.17,1437.0,297.2261,297.2731,297.1227,297.1227,1437.0
2021-04-26 12:05:00,316.24,316.36,315.87,315.94,2436.0,297.1885,297.3013,296.8408,296.9066,2436.0
2021-04-26 12:10:00,315.94,316.12,315.7,315.7,801.0,296.9066,297.0757,296.681,296.681,801.0
2021-04-26 12:15:00,315.74,315.8,315.67,315.74,2782.0,296.7186,296.775,296.6528,296.7186,2782.0
2021-04-26 12:20:00,315.81,315.96,315.67,315.67,3316.0,296.7844,296.9253,296.6528,296.6528,3316.0
2021-04-26 12:25:00,315.83,315.94,315.61,315.7,1915.0,296.8032,296.9066,296.5964,296.681,1915.0
2021-04-26 12:30:00,315.71,315.91,315.69,315.77,5681.0,296.6904,296.8784,296.6716,296.7468,5681.0
2021-04-26 12:35:00,315.69,315.73,315.56,315.73,2721.0,296.6716,296.7092,296.5494,296.7092,2721.0
2021-04-26 12:40:00,315.76,315.84,315.67,315.67,1936.0,296.7374,296.8126,296.6528,296.6528,1936.0
2021-04-26 12:45:00,315.8,315.8,315.52,315.56,1597.0,296.775,296.775,296.5119,296.5494,1597.0
2021-04-26 12:50:00,315.62,315.75,315.58,315.68,1610.0,296.6058,296.728,296.5682,296.6622,1610.0
2021-04-26 12:55:00,315.68,315.68,315.61,315.63,894.0,296.6622,296.6622,296.5964,296.6152,894.0
2021-04-26 13:00:00,315.7,315.78,315.5,315.65,1991.0,296.681,296.7562,296.4931,296.634,1991.0
2021-04-26 13:05:00,315.62,315.78,315.56,315.56,2287.0,296.6058,296.7562,296.5494,296.5494,2287.0
2021-04-26 13:10:00,315.58,315.58,315.45,315.48,3226.0,296.5682,296.5682,296.4461,296.4743,3226.0
2021-04-26 13:15:00,315.56,315.65,315.26,315.35,3098.0,296.5494,296.634,296.2675,296.3521,3098.0
2021-04-26 13:20:00,315.35,315.51,315.23,315.49,2739.0,296.3521,296.5025,296.2393,296.4837,2739.0
2021-04-26 13:25:00,315.67,315.68,315.45,315.51,2005.0,296.6528,296.6622,296.4461,296.5025,2005.0
2021-04-26 13:30:00,315.51,315.57,315.26,315.3,1100.0,296.5025,296.5588,296.2675,296.3051,1100.0
2021-04-26 13:35:00,315.35,315.51,315.13,315.13,1848.0,296.3521,296.5025,296.1454,296.1454,1848.0
2021-04-26 13:40:00,315.13,315.14,314.7,314.88,2762.0,296.1454,296.1547,295.7413,295.9104,2762.0
2021-04-26 13:45:00,315.11,315.36,314.99,315.28,1018.0,296.1266,296.3615,296.0138,296.2863,1018.0
2021-04-26 13:50:00,315.29,315.37,315.25,315.31,921.0,296.2957,296.3709,296.2581,296.3145,921.0
2021-04-26 13:55:00,315.31,315.61,315.31,315.61,33047.0,296.3145,296.5964,296.3145,296.5964,33047.0
2021-04-26 14:00:00,315.68,315.78,315.5,315.66,2171.0,296.6622,296.7562,296.4931,296.6434,2171.0
2021-04-26 14:05:00,315.75,315.8,315.51,315.51,1300.0,296.728,296.775,296.5025,296.5025,1300.0
2021-04-26 14:10:00,315.53,316.16,315.42,316.02,7638.0,296.5213,297.1133,296.4179,296.9817,7638.0
2021-04-26 14:15:00,316.0,316.17,315.96,316.0,2553.0,296.9629,297.1227,296.9253,296.9629,2553.0
2021-04-26 14:20:00,316.1,316.16,316.04,316.06,1703.0,297.0569,297.1133,297.0005,297.0193,1703.0
2021-04-26 14:25:00,316.0,316.14,315.94,316.0,1903.0,296.9629,297.0945,296.9066,296.9629,1903.0
2021-04-26 14:30:00,316.06,316.24,316.06,316.09,1889.0,297.0193,297.1885,297.0193,297.0475,1889.0
2021-04-26 14:35:00,316.01,316.16,315.96,316.02,3724.0,296.9723,297.1133,296.9253,296.9817,3724.0
2021-04-26 14:40:00,316.03,316.07,315.8,315.8,2217.0,296.9911,297.0287,296.775,296.775,2217.0
2021-04-26 14:45:00,315.79,315.84,315.6,315.76,2550.0,296.7656,296.8126,296.587,296.7374,2550.0
2021-04-26 14:50:00,315.84,315.85,315.71,315.74,2610.0,296.8126,296.822,296.6904,296.7186,2610.0
2021-04-26 14:55:00,315.82,315.89,315.82,315.88,1600.0,296.7938,296.8596,296.7938,296.8502,1600.0
2021-04-26 15:00:00,315.79,315.87,315.65,315.87,3300.0,296.7656,296.8408,296.634,296.8408,3300.0
2021-04-26 15:05:00,315.93,316.07,315.93,315.98,1420.0,296.8972,297.0287,296.8972,296.9441,1420.0
2021-04-26 15:10:00,316.09,316.14,315.98,316.01,1126.0,297.0475,297.0945,296.9441,296.9723,1126.0
2021-04-26 15:15:00,316.01,316.13,315.95,316.11,2462.0,296.9723,297.0851,296.916,297.0663,2462.0
2021-04-26 15:20:00,316.08,316.08,315.82,315.97,2897.0,297.0381,297.0381,296.7938,296.9347,2897.0
2021-04-26 15:25:00,315.91,315.92,315.36,315.43,6854.0,296.8784,296.8878,296.3615,296.4273,6854.0
2021-04-26 15:30:00,315.36,315.63,315.2,315.63,8337.0,296.3615,296.6152,296.2111,296.6152,8337.0
2021-04-26 15:35:00,315.63,316.0,315.54,315.87,6202.0,296.6152,296.9629,296.5307,296.8408,6202.0
2021-04-26 15:40:00,315.83,316.11,315.83,316.02,6206.0,296.8032,297.0663,296.8032,296.9817,6206.0
2021-04-26 15:45:00,316.0,316.01,315.54,315.84,16011.0,296.9629,296.9723,296.5307,296.8126,16011.0
2021-04-26 15:50:00,315.83,316.2,315.83,316.0,11877.0,296.8032,297.1509,296.8032,296.9629,11877.0
2021-04-26 15:55:00,315.96,316.4,315.84,316.17,44751.0,296.9253,297.3388,296.8126,297.1227,44751.0
2021-04-27 09:30:00,316.25,316.25,314.69,314.69,121563.0,297.1979,297.1979,295.7319,295.7319,121563.0
2021-04-27 09:35:00,314.91,314.92,313.09,313.19,10092.0,295.9386,295.948,294.2282,294.3222,10092.0
2021-04-27 09:40:00,313.12,314.11,312.62,313.84,8497.0,294.2564,295.1868,293.7866,294.9331,8497.0
2021-04-27 09:45:00,313.84,314.1,313.43,313.85,6050.0,294.9331,295.1774,294.5478,294.9425,6050.0
2021-04-27 09:50:00,313.99,315.52,313.75,315.52,5988.0,295.074,296.5119,294.8485,296.5119,5988.0
2021-04-27 09:55:00,315.47,315.81,314.67,314.85,42903.0,296.4649,296.7844,295.7131,295.8822,42903.0
2021-04-27 10:00:00,315.36,315.73,314.9,315.13,56125.0,296.3615,296.7092,295.9292,296.1454,56125.0
2021-04-27 10:05:00,314.99,315.26,314.86,314.86,2073.0,296.0138,296.2675,295.8916,295.8916,2073.0
2021-04-27 10:10:00,314.77,314.83,314.37,314.67,1662.0,295.807,295.8634,295.4311,295.7131,1662.0
2021-04-27 10:15:00,314.54,315.33,314.45,315.03,3658.0,295.5909,296.3333,295.5063,296.0514,3658.0
2021-04-27 10:20:00,315.06,315.19,314.67,314.91,2035.0,296.0796,296.2017,295.7131,295.9386,2035.0
2021-04-27 10:25:00,314.73,315.15,314.72,314.99,2140.0,295.7694,296.1641,295.7601,296.0138,2140.0
2021-04-27 10:30:00,315.03,315.03,314.48,314.52,2682.0,296.0514,296.0514,295.5345,295.5721,2682.0
2021-04-27 10:35:00,314.47,314.75,314.47,314.64,4197.0,295.5251,295.7882,295.5251,295.6849,4197.0
2021-04-27 10:40:00,314.7,314.73,314.42,314.72,6050.0,295.7413,295.7694,295.4781,295.7601,6050.0
2021-04-27 10:45:00,314.76,315.09,314.68,315.05,2967.0,295.7976,296.1078,295.7225,296.0702,2967.0
2021-04-27 10:50:00,315.08,315.72,314.97,315.63,8755.0,296.0984,296.6998,295.995,296.6152,8755.0
2021-04-27 10:55:00,315.78,316.17,315.45,315.81,5454.0,296.7562,297.1227,296.4461,296.7844,5454.0
2021-04-27 11:00:00,315.56,315.56,315.0,315.0,2851.0,296.5494,296.5494,296.0232,296.0232,2851.0
2021-04-27 11:05:00,314.99,315.19,314.63,315.01,2841.0,296.0138,296.2017,295.6755,296.0326,2841.0
2021-04-27 11:10:00,314.98,315.28,314.94,314.94,1568.0,296.0044,296.2863,295.9668,295.9668,1568.0
2021-04-27 11:15:00,315.01,315.29,315.01,315.12,1385.0,296.0326,296.2957,296.0326,296.136,1385.0
2021-04-27 11:20:00,315.15,315.58,315.12,315.58,3985.0,296.1641,296.5682,296.136,296.5682,3985.0
2021-04-27 11:25:00,315.48,315.62,315.45,315.54,2390.0,296.4743,296.6058,296.4461,296.5307,2390.0
2021-04-27 11:30:00,315.65,315.72,315.43,315.63,3100.0,296.634,296.6998,296.4273,296.6152,3100.0
2021-04-27 11:35:00,315.53,315.6,315.48,315.48,1722.0,296.5213,296.587,296.4743,296.4743,1722.0
2021-04-27 11:40:00,315.44,315.75,315.44,315.66,1800.0,296.4367,296.728,296.4367,296.6434,1800.0
2021-04-27 11:45:00,315.65,315.88,315.47,315.68,3354.0,296.634,296.8502,296.4649,296.6622,3354.0
2021-04-27 11:50:00,315.7,315.91,315.61,315.91,4532.0,296.681,296.8784,296.5964,296.8784,4532.0
2021-04-27 11:55:00,316.0,316.31,315.89,316.0,50194.0,296.9629,297.2543,296.8596,296.9629,50194.0
2021-04-27 12:00:00,316.05,316.4,315.99,316.4,3659.0,297.0099,297.3388,296.9535,297.3388,3659.0
2021-04-27 12:05:00,316.47,316.47,316.27,316.29,2200.0,297.4046,297.4046,297.2167,297.2355,2200.0
2021-04-27 12:10:00,316.08,316.36,316.08,316.36,2727.0,297.0381,297.3013,297.0381,297.3013,2727.0
2021-04-27 12:15:00,316.33,316.5,316.14,316.5,4257.0,297.2731,297.4328,297.0945,297.4328,4257.0
2021-04-27 12:20:00,316.42,316.83,316.31,316.8,4472.0,297.3576,297.7429,297.2543,297.7147,4472.0
2021-04-27 12:25:00,316.8,316.95,316.61,316.68,2047.0,297.7147,297.8557,297.5362,297.602,2047.0
2021-04-27 12:30:00,316.66,316.76,316.37,316.37,1843.0,297.5832,297.6772,297.3106,297.3106,1843.0
2021-04-27 12:35:00,316.34,316.6,316.34,316.51,2558.0,297.2825,297.5268,297.2825,297.4422,2558.0
2021-04-27 12:40:00,316.52,316.74,316.31,316.31,3926.0,297.4516,297.6584,297.2543,297.2543,3926.0
2021-04-27 12:45:00,316.29,316.35,316.1,316.1,1800.0,297.2355,297.2919,297.0569,297.0569,1800.0
2021-04-27 12:50:00,316.09,316.14,315.79,315.8,1226.0,297.0475,297.0945,296.7656,296.775,1226.0
2021-04-27 12:55:00,315.87,316.03,315.72,315.89,1837.0,296.8408,296.9911,296.6998,296.8596,1837.0
2021-04-27 13:00:00,315.78,315.87,315.66,315.87,1543.0,296.7562,296.8408,296.6434,296.8408,1543.0
2021-04-27 13:05:00,315.87,316.16,315.81,316.07,2168.0,296.8408,297.1133,296.7844,297.0287,2168.0
2021-04-27 13:10:00,315.96,316.24,315.96,316.24,1202.0,296.9253,297.1885,296.9253,297.1885,1202.0
2021-04-27 13:15:00,316.4,316.47,316.23,316.23,2500.0,297.3388,297.4046,297.1791,297.1791,2500.0
2021-04-27 13:20:00,316.41,316.6,316.41,316.44,2618.0,297.3482,297.5268,297.3482,297.3764,2618.0
2021-04-27 13:25:00,316.33,316.51,316.29,316.51,2809.0,297.2731,297.4422,297.2355,297.4422,2809.0
2021-04-27 13:30:00,316.62,316.78,316.36,316.45,1600.0,297.5456,297.6959,297.3013,297.3858,1600.0
2021-04-27 13:35:00,316.65,316.65,316.43,316.47,867.0,297.5738,297.5738,297.367,297.4046,867.0
2021-04-27 13:40:00,316.54,316.56,316.07,316.17,2016.0,297.4704,297.4892,297.0287,297.1227,2016.0
2021-04-27 13:45:00,316.15,316.15,315.93,316.01,2707.0,297.1039,297.1039,296.8972,296.9723,2707.0
2021-04-27 13:50:00,316.07,316.35,316.07,316.28,1540.0,297.0287,297.2919,297.0287,297.2261,1540.0
2021-04-27 13:55:00,316.23,316.3,315.98,315.99,2968.0,297.1791,297.2449,296.9441,296.9535,2968.0
2021-04-27 14:00:00,315.93,316.19,315.91,315.91,3525.0,296.8972,297.1415,296.8784,296.8784,3525.0
2021-04-27 14:05:00,316.0,316.14,315.88,316.13,1403.0,296.9629,297.0945,296.8502,297.0851,1403.0
2021-04-27 14:10:00,316.03,316.12,315.8,315.84,2120.0,296.9911,297.0757,296.775,296.8126,2120.0
2021-04-27 14:15:00,315.95,316.37,315.85,316.37,2702.0,296.916,297.3106,296.822,297.3106,2702.0
2021-04-27 14:20:00,316.34,316.42,315.94,316.03,6367.0,297.2825,297.3576,296.9066,296.9911,6367.0
2021-04-27 14:25:00,316.14,316.16,316.02,316.15,1100.0,297.0945,297.1133,296.9817,297.1039,1100.0
2021-04-27 14:30:00,316.16,316.22,316.01,316.08,2775.0,297.1133,297.1697,296.9723,297.0381,2775.0
2021-04-27 14:35:00,316.23,316.23,316.07,316.22,2051.0,297.1791,297.1791,297.0287,297.1697,2051.0
2021-04-27 14:40:00,316.26,316.28,315.68,315.75,2863.0,297.2073,297.2261,296.6622,296.728,2863.0
2021-04-27 14:45:00,315.71,316.18,315.7,316.13,2696.0,296.6904,297.1321,296.681,297.0851,2696.0
2021-04-27 14:50:00,316.09,316.09,315.87,315.87,3401.0,297.0475,297.0475,296.8408,296.8408,3401.0
2021-04-27 14:55:00,315.78,316.15,315.74,316.04,4705.0,296.7562,297.1039,296.7186,297.0005,4705.0
2021-04-27 15:00:00,315.97,315.99,315.8,315.8,3438.0,296.9347,296.9535,296.775,296.775,3438.0
2021-04-27 15:05:00,315.79,315.91,315.4,315.4,2690.0,296.7656,296.8784,296.3991,296.3991,2690.0
2021-04-27 15:10:00,315.46,315.69,315.36,315.6,4400.0,296.4555,296.6716,296.3615,296.587,4400.0
2021-04-27 15:15:00,315.64,315.88,315.59,315.88,5725.0,296.6246,296.8502,296.5776,296.8502,5725.0
2021-04-27 15:20:00,315.94,316.09,315.68,315.93,6371.0,296.9066,297.0475,296.6622,296.8972,6371.0
2021-04-27 15:25:00,315.95,316.19,315.88,316.09,3416.0,296.916,297.1415,296.8502,297.0475,3416.0
2021-04-27 15:30:00,316.08,316.29,315.93,316.06,7329.0,297.0381,297.2355,296.8972,297.0193,7329.0
2021-04-27 15:35:00,315.98,316.3,315.8,316.3,10027.0,296.9441,297.2449,296.775,297.2449,10027.0
2021-04-27 15:40:00,316.2,316.2,315.86,315.86,9763.0,297.1509,297.1509,296.8314,296.8314,9763.0
2021-04-27 15:45:00,315.89,316.48,315.67,316.48,38069.0,296.8596,297.414,296.6528,297.414,38069.0
2021-04-27 15:50:00,316.48,316.52,315.75,315.77,26461.0,297.414,297.4516,296.728,296.7468,26461.0
2021-04-27 15:55:00,315.77,316.0,315.33,315.34,74521.0,296.7468,296.9629,296.3333,296.3427,74521.0
2021-04-28 09:30:00,316.0,317.01,315.08,315.81,21428.0,296.9629,297.9121,296.0984,296.7844,21428.0
2021-04-28 09:35:00,315.43,316.27,315.42,315.8,100700.0,296.4273,297.2167,296.4179,296.775,100700.0
2021-04-28 09:40:00,315.88,316.18,314.74,314.74,3616.0,296.8502,297.1321,295.7788,295.7788,3616.0
2021-04-28 09:45:00,314.84,315.73,314.74,315.13,4986.0,295.8728,296.7092,295.7788,296.1454,4986.0
2021-04-28 09:50:00,315.06,315.88,315.0,315.31,3079.0,296.0796,296.8502,296.0232,296.3145,3079.0
2021-04-28 09:55:00,315.68,315.7,315.04,315.13,3018.0,296.6622,296.681,296.0608,296.1454,3018.0
2021-04-28 10:00:00,314.94,315.4,314.77,315.16,2865.0,295.9668,296.3991,295.807,296.1735,2865.0
2021-04-28 10:05:00,315.08,315.73,315.0,315.0,2400.0,296.0984,296.7092,296.0232,296.0232,2400.0
2021-04-28 10:10:00,315.0,315.43,314.99,315.25,1757.0,296.0232,296.4273,296.0138,296.2581,1757.0
2021-04-28 10:15:00,315.39,315.87,315.12,315.71,2240.0,296.3897,296.8408,296.136,296.6904,2240.0
2021-04-28 10:20:00,315.67,316.0,315.32,315.52,3264.0,296.6528,296.9629,296.3239,296.5119,3264.0
2021-04-28 10:25:00,315.36,315.85,315.23,315.79,1498.0,296.3615,296.822,296.2393,296.7656,1498.0
2021-04-28 10:30:00,315.86,316.13,315.71,316.09,55251.0,296.8314,297.0851,296.6904,297.0475,55251.0
2021-04-28 10:35:00,315.95,316.12,315.76,316.06,1516.0,296.916,297.0757,296.7374,297.0193,1516.0
2021-04-28 10:40:00,316.05,316.41,315.79,315.81,7183.0,297.0099,297.3482,296.7656,296.7844,7183.0
2021-04-28 10:45:00,316.0,316.0,315.79,315.9,3227.0,296.9629,296.9629,296.7656,296.869,3227.0
2021-04-28 10:50:00,315.9,316.04,315.79,316.0,2426.0,296.869,297.0005,296.7656,296.9629,2426.0
2021-04-28 10:55:00,315.95,316.01,315.91,316.01,1822.0,296.916,296.9723,296.8784,296.9723,1822.0
2021-04-28 11:00:00,316.07,316.12,315.93,315.93,2986.0,297.0287,297.0757,296.8972,296.8972,2986.0
2021-04-28 11:05:00,315.87,316.22,315.82,316.11,2450.0,296.8408,297.1697,296.7938,297.0663,2450.0
2021-04-28 11:10:00,316.07,316.08,315.79,316.04,3983.0,297.0287,297.0381,296.7656,297.0005,3983.0
2021-04-28 11:15:00,315.99,315.99,315.75,315.81,2668.0,296.9535,296.9535,296.728,296.7844,2668.0
2021-04-28 11:20:00,315.95,316.04,315.85,315.94,2556.0,296.916,297.0005,296.822,296.9066,2556.0
2021-04-28 11:25:00,315.94,316.04,315.8,316.04,5776.0,296.9066,297.0005,296.775,297.0005,5776.0
2021-04-28 11:30:00,316.04,316.04,315.57,315.74,1847.0,297.0005,297.0005,296.5588,296.7186,1847.0
2021-04-28 11:35:00,315.8,316.06,315.7,315.7,4303.0,296.775,297.0193,296.681,296.681,4303.0
2021-04-28 11:40:00,315.71,315.81,315.54,315.76,2900.0,296.6904,296.7844,296.5307,296.7374,2900.0
2021-04-28 11:45:00,315.68,315.68,315.31,315.47,2831.0,296.6622,296.6622,296.3145,296.4649,2831.0
2021-04-28 11:50:00,315.5,315.65,315.2,315.2,1578.0,296.4931,296.634,296.2111,296.2111,1578.0
2021-04-28 11:55:00,315.08,315.38,315.07,315.37,1838.0,296.0984,296.3803,296.089,296.3709,1838.0
2021-04-28 12:00:00,315.19,315.19,314.89,314.89,1105.0,296.2017,296.2017,295.9198,295.9198,1105.0
2021-04-28 12:05:00,314.95,315.06,314.8,314.87,2829.0,295.9762,296.0796,295.8352,295.901,2829.0
2021-04-28 12:10:00,314.92,315.32,314.89,315.18,1541.0,295.948,296.3239,295.9198,296.1923,1541.0
2021-04-28 12:15:00,315.06,315.35,315.02,315.24,1007.0,296.0796,296.3521,296.042,296.2487,1007.0
2021-04-28 12:20:00,315.26,315.34,315.15,315.2,1988.0,296.2675,296.3427,296.1641,296.2111,1988.0
2021-04-28 12:25:00,315.17,315.32,315.16,315.32,1899.0,296.1829,296.3239,296.1735,296.3239,1899.0
2021-04-28 12:30:00,315.29,315.29,315.1,315.28,1917.0,296.2957,296.2957,296.1172,296.2863,1917.0
2021-04-28 12:35:00,315.37,315.37,315.29,315.33,1290.0,296.3709,296.3709,296.2957,296.3333,1290.0
2021-04-28 12:40:00,315.34,315.5,315.34,315.5,1510.0,296.3427,296.4931,296.3427,296.4931,1510.0
2021-04-28 12:45:00,315.39,315.78,315.39,315.78,922.0,296.3897,296.7562,296.3897,296.7562,922.0
2021-04-28 12:50:00,315.61,315.74,315.56,315.68,1719.0,296.5964,296.7186,296.5494,296.6622,1719.0
2021-04-28 12:55:00,315.73,315.76,315.65,315.76,2246.0,296.7092,296.7374,296.634,296.7374,2246.0
2021-04-28 13:00:00,315.81,315.92,315.49,315.53,1956.0,296.7844,296.8878,296.4837,296.5213,1956.0
2021-04-28 13:05:00,315.46,315.46,315.22,315.28,802.0,296.4555,296.4555,296.2299,296.2863,802.0
2021-04-28 13:10:00,315.34,315.37,315.12,315.15,3862.0,296.3427,296.3709,296.136,296.1641,3862.0
2021-04-28 13:15:00,315.05,315.13,314.99,315.12,1015.0,296.0702,296.1454,296.0138,296.136,1015.0
2021-04-28 13:20:00,315.09,315.16,314.9,315.12,20341.0,296.1078,296.1735,295.9292,296.136,20341.0
2021-04-28 13:25:00,315.31,315.62,315.31,315.56,1199.0,296.3145,296.6058,296.3145,296.5494,1199.0
2021-04-28 13:30:00,315.61,315.72,315.61,315.68,1499.0,296.5964,296.6998,296.5964,296.6622,1499.0
2021-04-28 13:35:00,315.75,315.75,315.23,315.42,978.0,296.728,296.728,296.2393,296.4179,978.0
2021-04-28 13:40:00,315.35,315.43,315.28,315.33,1065.0,296.3521,296.4273,296.2863,296.3333,1065.0
2021-04-28 13:45:00,315.28,315.28,315.09,315.21,1881.0,296.2863,296.2863,296.1078,296.2205,1881.0
2021-04-28 13:50:00,315.13,315.22,315.11,315.11,1000.0,296.1454,296.2299,296.1266,296.1266,1000.0
2021-04-28 13:55:00,315.17,315.17,314.91,315.04,1734.0,296.1829,296.1829,295.9386,296.0608,1734.0
2021-04-28 14:00:00,315.07,315.51,314.94,315.08,1831.0,296.089,296.5025,295.9668,296.0984,1831.0
2021-04-28 14:05:00,315.07,315.08,314.66,314.67,8469.0,296.089,296.0984,295.7037,295.7131,8469.0
2021-04-28 14:10:00,314.57,314.77,314.5,314.7,3474.0,295.6191,295.807,295.5533,295.7413,3474.0
2021-04-28 14:15:00,314.79,315.08,314.51,314.74,3542.0,295.8258,296.0984,295.5627,295.7788,3542.0
2021-04-28 14:20:00,314.94,315.0,314.73,314.9,10657.0,295.9668,296.0232,295.7694,295.9292,10657.0
2021-04-28 14:25:00,314.8,314.94,314.78,314.93,3069.0,295.8352,295.9668,295.8164,295.9574,3069.0
2021-04-28 14:30:00,314.97,315.22,314.85,315.22,3421.0,295.995,296.2299,295.8822,296.2299,3421.0
2021-04-28 14:35:00,315.29,315.87,315.23,315.8,2471.0,296.2957,296.8408,296.2393,296.775,2471.0
2021-04-28 14:40:00,315.95,316.04,315.84,315.91,3981.0,296.916,297.0005,296.8126,296.8784,3981.0
2021-04-28 14:45:00,316.05,316.33,315.91,315.97,6950.0,297.0099,297.2731,296.8784,296.9347,6950.0
2021-04-28 14:50:00,316.04,316.1,315.96,316.01,5485.0,297.0005,297.0569,296.9253,296.9723,5485.0
2021-04-28 14:55:00,315.98,315.98,315.72,315.84,3640.0,296.9441,296.9441,296.6998,296.8126,3640.0
2021-04-28 15:00:00,315.79,315.85,315.47,315.69,13443.0,296.7656,296.822,296.4649,296.6716,13443.0
2021-04-28 15:05:00,315.64,316.03,315.56,316.03,4079.0,296.6246,296.9911,296.5494,296.9911,4079.0
2021-04-28 15:10:00,315.88,315.88,315.16,315.43,3528.0,296.8502,296.8502,296.1735,296.4273,3528.0
2021-04-28 15:15:00,315.41,315.72,315.41,315.62,3700.0,296.4085,296.6998,296.4085,296.6058,3700.0
2021-04-28 15:20:00,315.59,316.07,315.54,315.99,15560.0,296.5776,297.0287,296.5307,296.9535,15560.0
2021-04-28 15:25:00,315.95,316.02,315.87,316.0,5114.0,296.916,296.9817,296.8408,296.9629,5114.0
2021-04-28 15:30:00,315.96,316.06,315.83,315.87,7621.0,296.9253,297.0193,296.8032,296.8408,7621.0
2021-04-28 15:35:00,315.92,316.23,315.92,316.05,8634.0,296.8878,297.1791,296.8878,297.0099,8634.0
2021-04-28 15:40:00,316.07,316.07,315.87,315.91,6759.0,297.0287,297.0287,296.8408,296.8784,6759.0
2021-04-28 15:45:00,315.94,316.04,315.79,315.98,10379.0,296.9066,297.0005,296.7656,296.9441,10379.0
2021-04-28 15:50:00,315.91,315.91,315.45,315.82,21591.0,296.8784,296.8784,296.4461,296.7938,21591.0
2021-04-28 15:55:00,315.77,315.96,315.42,315.42,49481.0,296.7468,296.9253,296.4179,296.4179,49481.0
2021-04-29 09:30:00,315.43,316.8,315.04,315.59,28040.0,296.4273,297.7147,296.0608,296.5776,28040.0
2021-04-29 09:35:00,316.04,316.64,315.76,316.29,5593.0,297.0005,297.5644,296.7374,297.2355,5593.0
2021-04-29 09:40:00,316.27,316.27,314.98,315.65,43851.0,297.2167,297.2167,296.0044,296.634,43851.0
2021-04-29 09:45:00,315.58,316.09,315.17,315.54,57330.0,296.5682,297.0475,296.1829,296.5307,57330.0
2021-04-29 09:50:00,316.03,316.26,315.19,316.26,8376.0,296.9911,297.2073,296.2017,297.2073,8376.0
2021-04-29 09:55:00,316.46,316.58,315.86,315.86,5709.0,297.3952,297.508,296.8314,296.8314,5709.0
2021-04-29 10:00:00,315.72,316.34,315.52,315.78,8894.0,296.6998,297.2825,296.5119,296.7562,8894.0
2021-04-29 10:05:00,315.96,316.62,315.68,316.6,7149.0,296.9253,297.5456,296.6622,297.5268,7149.0
2021-04-29 10:10:00,316.36,316.46,315.73,316.04,6569.0,297.3013,297.3952,296.7092,297.0005,6569.0
2021-04-29 10:15:00,315.79,316.8,315.73,316.28,7515.0,296.7656,297.7147,296.7092,297.2261,7515.0
2021-04-29 10:20:00,316.29,316.41,316.07,316.37,4805.0,297.2355,297.3482,297.0287,297.3106,4805.0
2021-04-29 10:25:00,316.2,316.44,316.11,316.33,4001.0,297.1509,297.3764,297.0663,297.2731,4001.0
2021-04-29 10:30:00,316.56,316.73,316.2,316.26,3704.0,297.4892,297.649,297.1509,297.2073,3704.0
2021-04-29 10:35:00,316.42,316.5,315.38,315.61,6948.0,297.3576,297.4328,296.3803,296.5964,6948.0
2021-04-29 10:40:00,315.69,315.85,315.27,315.38,11091.0,296.6716,296.822,296.2769,296.3803,11091.0
2021-04-29 10:45:00,315.26,315.69,315.26,315.31,10635.0,296.2675,296.6716,296.2675,296.3145,10635.0
2021-04-29 10:50:00,315.27,316.42,315.25,316.42,16904.0,296.2769,297.3576,296.2581,297.3576,16904.0
2021-04-29 10:55:00,316.44,316.88,316.39,316.57,7347.0,297.3764,297.7899,297.3294,297.4986,7347.0
2021-04-29 11:00:00,316.8,316.84,316.58,316.63,4347.0,297.7147,297.7523,297.508,297.555,4347.0
2021-04-29 11:05:00,316.75,317.36,316.75,317.16,3821.0,297.6678,298.241,297.6678,298.0531,3821.0
2021-04-29 11:10:00,317.07,317.18,316.87,316.87,2912.0,297.9685,298.0719,297.7805,297.7805,2912.0
2021-04-29 11:15:00,316.75,316.9,316.45,316.9,4904.0,297.6678,297.8087,297.3858,297.8087,4904.0
2021-04-29 11:20:00,317.0,317.03,316.67,316.75,2230.0,297.9027,297.9309,297.5926,297.6678,2230.0
2021-04-29 11:25:00,316.8,316.84,316.25,316.42,3793.0,297.7147,297.7523,297.1979,297.3576,3793.0
2021-04-29 11:30:00,316.23,316.63,316.23,316.47,2963.0,297.1791,297.555,297.1791,297.4046,2963.0
2021-04-29 11:35:00,316.41,316.51,316.17,316.29,3354.0,297.3482,297.4422,297.1227,297.2355,3354.0
2021-04-29 11:40:00,316.28,316.58,316.0,316.0,4540.0,297.2261,297.508,296.9629,296.9629,4540.0
2021-04-29 11:45:00,315.9,316.26,315.83,316.15,3077.0,296.869,297.2073,296.8032,297.1039,3077.0
2021-04-29 11:50:00,316.07,316.17,315.85,315.93,2726.0,297.0287,297.1227,296.822,296.8972,2726.0
2021-04-29 11:55:00,315.93,316.24,315.87,316.0,4821.0,296.8972,297.1885,296.8408,296.9629,4821.0
2021-04-29 12:00:00,315.91,316.13,315.91,315.99,1460.0,296.8784,297.0851,296.8784,296.9535,1460.0
2021-04-29 12:05:00,316.12,316.28,315.62,315.77,3212.0,297.0757,297.2261,296.6058,296.7468,3212.0
2021-04-29 12:10:00,315.81,316.08,315.81,316.08,13413.0,296.7844,297.0381,296.7844,297.0381,13413.0
2021-04-29 12:15:00,316.13,316.16,315.72,315.75,7076.0,297.0851,297.1133,296.6998,296.728,7076.0
2021-04-29 12:20:00,315.67,315.8,315.55,315.61,4893.0,296.6528,296.775,296.54,296.5964,4893.0
2021-04-29 12:25:00,315.75,315.75,315.15,315.4,5201.0,296.728,296.728,296.1641,296.3991,5201.0
2021-04-29 12:30:00,315.25,315.98,315.24,315.92,7754.0,296.2581,296.9441,296.2487,296.8878,7754.0
2021-04-29 12:35:00,315.92,316.18,315.8,316.18,1844.0,296.8878,297.1321,296.775,297.1321,1844.0
2021-04-29 12:40:00,316.12,316.23,315.9,315.96,3124.0,297.0757,297.1791,296.869,296.9253,3124.0
2021-04-29 12:45:00,315.96,316.15,315.94,315.99,2018.0,296.9253,297.1039,296.9066,296.9535,2018.0
2021-04-29 12:50:00,316.12,316.12,315.55,315.72,2915.0,297.0757,297.0757,296.54,296.6998,2915.0
2021-04-29 12:55:00,315.83,315.89,315.47,315.47,3309.0,296.8032,296.8596,296.4649,296.4649,3309.0
2021-04-29 13:00:00,315.59,315.71,315.36,315.36,3019.0,296.5776,296.6904,296.3615,296.3615,3019.0
2021-04-29 13:05:00,315.51,315.93,315.33,315.75,6487.0,296.5025,296.8972,296.3333,296.728,6487.0
2021-04-29 13:10:00,315.79,315.79,315.16,315.5,3427.0,296.7656,296.7656,296.1735,296.4931,3427.0
2021-04-29 13:15:00,315.64,316.3,315.59,316.3,5846.0,296.6246,297.2449,296.5776,297.2449,5846.0
2021-04-29 13:20:00,316.3,316.31,315.9,316.06,13388.0,297.2449,297.2543,296.869,297.0193,13388.0
2021-04-29 13:25:00,316.07,316.19,315.38,315.38,3587.0,297.0287,297.1415,296.3803,296.3803,3587.0
2021-04-29 13:30:00,315.4,315.69,315.4,315.6,4300.0,296.3991,296.6716,296.3991,296.587,4300.0
2021-04-29 13:35:00,315.58,315.82,315.38,315.59,3725.0,296.5682,296.7938,296.3803,296.5776,3725.0
2021-04-29 13:40:00,315.53,315.84,315.46,315.77,4500.0,296.5213,296.8126,296.4555,296.7468,4500.0
2021-04-29 13:45:00,315.83,315.95,315.66,315.89,2658.0,296.8032,296.916,296.6434,296.8596,2658.0
2021-04-29 13:50:00,315.67,315.92,315.53,315.92,2564.0,296.6528,296.8878,296.5213,296.8878,2564.0
2021-04-29 13:55:00,315.84,315.86,315.62,315.68,5405.0,296.8126,296.8314,296.6058,296.6622,5405.0
2021-04-29 14:00:00,315.59,315.83,315.57,315.64,3212.0,296.5776,296.8032,296.5588,296.6246,3212.0
2021-04-29 14:05:00,315.76,315.89,315.71,315.87,2239.0,296.7374,296.8596,296.6904,296.8408,2239.0
2021-04-29 14:10:00,315.94,316.12,315.85,316.06,4473.0,296.9066,297.0757,296.822,297.0193,4473.0
2021-04-29 14:15:00,316.05,316.3,316.01,316.26,3045.0,297.0099,297.2449,296.9723,297.2073,3045.0
2021-04-29 14:20:00,316.26,316.36,316.13,316.14,2430.0,297.2073,297.3013,297.0851,297.0945,2430.0
2021-04-29 14:25:00,316.04,316.25,316.02,316.1,1919.0,297.0005,297.1979,296.9817,297.0569,1919.0
2021-04-29 14:30:00,316.23,316.56,316.2,316.36,4709.0,297.1791,297.4892,297.1509,297.3013,4709.0
2021-04-29 14:35:00,316.3,316.59,316.3,316.59,1725.0,297.2449,297.5174,297.2449,297.5174,1725.0
2021-04-29 14:40:00,316.61,316.76,316.49,316.69,3187.0,297.5362,297.6772,297.4234,297.6114,3187.0
2021-04-29 14:45:00,316.86,317.09,316.8,316.9,3737.0,297.7711,297.9873,297.7147,297.8087,3737.0
2021-04-29 14:50:00,316.83,317.07,316.66,316.98,1730.0,297.7429,297.9685,297.5832,297.8839,1730.0
2021-04-29 14:55:00,317.01,317.1,316.81,317.0,2803.0,297.9121,297.9967,297.7241,297.9027,2803.0
2021-04-29 15:00:00,316.91,317.47,316.91,317.43,3546.0,297.8181,298.3444,297.8181,298.3068,3546.0
2021-04-29 15:05:00,317.35,317.54,317.26,317.49,2092.0,298.2316,298.4102,298.147,298.3632,2092.0
2021-04-29 15:10:00,317.52,317.78,317.27,317.57,3828.0,298.3914,298.6357,298.1564,298.4384,3828.0
2021-04-29 15:15:00,317.55,317.88,317.54,317.87,4609.0,298.4196,298.7297,298.4102,298.7203,4609.0
2021-04-29 15:20:00,317.94,318.09,317.74,318.04,8672.0,298.7861,298.927,298.5981,298.88,8672.0
2021-04-29 15:25:00,318.02,318.21,317.99,318.21,27759.0,298.8612,299.0398,298.8331,299.0398,27759.0
2021-04-29 15:30:00,318.24,318.34,317.9,317.91,9238.0,299.068,299.162,298.7485,298.7579,9238.0
2021-04-29 15:35:00,317.87,318.2,317.82,318.11,4916.0,298.7203,299.0304,298.6733,298.9458,4916.0
2021-04-29 15:40:00,318.15,318.17,318.03,318.07,37766.0,298.9834,299.0022,298.8706,298.9082,37766.0
2021-04-29 15:45:00,318.06,318.08,317.17,317.4,73616.0,298.8988,298.9176,298.0625,298.2786,73616.0
2021-04-29 15:50:00,317.42,317.42,316.79,316.92,37742.0,298.2974,298.2974,297.7053,297.8275,37742.0
2021-04-29 15:55:00,316.84,317.04,316.38,316.75,47873.0,297.7523,297.9403,297.32,297.6678,47873.0
2021-04-30 09:30:00,316.7,316.7,314.13,315.65,31996.0,297.6208,297.6208,295.2056,296.634,31996.0
2021-04-30 09:35:00,315.83,316.54,315.65,316.43,8848.0,296.8032,297.4704,296.634,297.367,8848.0
2021-04-30 09:40:00,316.54,316.77,315.83,316.64,12957.0,297.4704,297.6866,296.8032,297.5644,12957.0
2021-04-30 09:45:00,316.71,316.99,316.24,316.99,10953.0,297.6302,297.8933,297.1885,297.8933,10953.0
2021-04-30 09:50:00,316.8,316.96,315.12,315.3,7018.0,297.7147,297.8651,296.136,296.3051,7018.0
2021-04-30 09:55:00,315.37,315.4,314.81,315.35,4855.0,296.3709,296.3991,295.8446,296.3521,4855.0
2021-04-30 10:00:00,315.67,315.9,315.51,315.73,5933.0,296.6528,296.869,296.5025,296.7092,5933.0
2021-04-30 10:05:00,315.96,316.75,315.95,316.6,3119.0,296.9253,297.6678,296.916,297.5268,3119.0
2021-04-30 10:10:00,316.49,316.81,316.26,316.74,4995.0,297.4234,297.7241,297.2073,297.6584,4995.0
2021-04-30 10:15:00,316.66,316.82,316.5,316.58,5486.0,297.5832,297.7335,297.4328,297.508,5486.0
2021-04-30 10:20:00,316.6,316.71,316.4,316.57,3431.0,297.5268,297.6302,297.3388,297.4986,3431.0
2021-04-30 10:25:00,316.59,316.88,316.4,316.81,22239.0,297.5174,297.7899,297.3388,297.7241,22239.0
2021-04-30 10:30:00,316.71,316.81,316.47,316.47,3646.0,297.6302,297.7241,297.4046,297.4046,3646.0
2021-04-30 10:35:00,316.5,316.71,315.89,316.0,7345.0,297.4328,297.6302,296.8596,296.9629,7345.0
2021-04-30 10:40:00,316.03,316.6,315.99,316.5,8200.0,296.9911,297.5268,296.9535,297.4328,8200.0
2021-04-30 10:45:00,316.5,316.71,316.38,316.71,3349.0,297.4328,297.6302,297.32,297.6302,3349.0
2021-04-30 10:50:00,316.57,316.59,316.23,316.24,6157.0,297.4986,297.5174,297.1791,297.1885,6157.0
2021-04-30 10:55:00,316.1,316.46,315.91,316.31,4598.0,297.0569,297.3952,296.8784,297.2543,4598.0
2021-04-30 11:00:00,316.43,316.58,316.16,316.36,6928.0,297.367,297.508,297.1133,297.3013,6928.0
2021-04-30 11:05:00,316.1,316.32,315.9,316.2,4269.0,297.0569,297.2637,296.869,297.1509,4269.0
2021-04-30 11:10:00,316.14,316.46,315.87,316.0,9931.0,297.0945,297.3952,296.8408,296.9629,9931.0
2021-04-30 11:15:00,315.94,316.08,315.78,315.92,3963.0,296.9066,297.0381,296.7562,296.8878,3963.0
2021-04-30 11:20:00,316.04,316.36,316.03,316.36,2664.0,297.0005,297.3013,296.9911,297.3013,2664.0
2021-04-30 11:25:00,316.36,316.54,316.26,316.5,3300.0,297.3013,297.4704,297.2073,297.4328,3300.0
2021-04-30 11:30:00,316.5,316.57,315.63,315.85,15467.0,297.4328,297.4986,296.6152,296.822,15467.0
2021-04-30 11:35:00,316.05,316.49,315.82,316.27,5193.0,297.0099,297.4234,296.7938,297.2167,5193.0
2021-04-30 11:40:00,316.37,316.41,316.2,316.41,3703.0,297.3106,297.3482,297.1509,297.3482,3703.0
2021-04-30 11:45:00,316.25,316.4,316.19,316.25,2800.0,297.1979,297.3388,297.1415,297.1979,2800.0
2021-04-30 11:50:00,316.28,316.68,316.24,316.61,5947.0,297.2261,297.602,297.1885,297.5362,5947.0
2021-04-30 11:55:00,316.56,316.75,316.49,316.66,7166.0,297.4892,297.6678,297.4234,297.5832,7166.0
2021-04-30 12:00:00,316.71,316.83,316.57,316.71,11676.0,297.6302,297.7429,297.4986,297.6302,11676.0
2021-04-30 12:05:00,316.63,316.84,316.57,316.75,3800.0,297.555,297.7523,297.4986,297.6678,3800.0
2021-04-30 12:10:00,316.81,316.84,316.5,316.62,4303.0,297.7241,297.7523,297.4328,297.5456,4303.0
2021-04-30 12:15:00,316.67,316.85,316.64,316.72,3234.0,297.5926,297.7617,297.5644,297.6396,3234.0
2021-04-30 12:20:00,316.74,317.65,316.71,317.3,23664.0,297.6584,298.5135,297.6302,298.1846,23664.0
2021-04-30 12:25:00,317.32,317.53,317.29,317.41,3523.0,298.2034,298.4008,298.1752,298.288,3523.0
2021-04-30 12:30:00,317.27,317.47,316.97,317.03,8168.0,298.1564,298.3444,297.8745,297.9309,8168.0
2021-04-30 12:35:00,316.96,316.96,316.49,316.5,10725.0,297.8651,297.8651,297.4234,297.4328,10725.0
2021-04-30 12:40:00,316.72,316.87,316.59,316.69,2800.0,297.6396,297.7805,297.5174,297.6114,2800.0
2021-04-30 12:45:00,316.77,316.85,316.3,316.3,14118.0,297.6866,297.7617,297.2449,297.2449,14118.0
2021-04-30 12:50:00,316.37,316.8,316.33,316.5,13255.0,297.3106,297.7147,297.2731,297.4328,13255.0
2021-04-30 12:55:00,316.5,316.57,316.35,316.49,7059.0,297.4328,297.4986,297.2919,297.4234,7059.0
2021-04-30 13:00:00,316.5,316.6,316.41,316.53,3377.0,297.4328,297.5268,297.3482,297.461,3377.0
2021-04-30 13:05:00,316.47,316.51,316.25,316.42,3335.0,297.4046,297.4422,297.1979,297.3576,3335.0
2021-04-30 13:10:00,316.36,316.42,315.93,315.93,4137.0,297.3013,297.3576,296.8972,296.8972,4137.0
2021-04-30 13:15:00,316.06,316.06,315.65,315.76,4333.0,297.0193,297.0193,296.634,296.7374,4333.0
2021-04-30 13:20:00,315.75,315.75,315.42,315.59,3914.0,296.728,296.728,296.4179,296.5776,3914.0
2021-04-30 13:25:00,315.48,315.63,315.23,315.23,13470.0,296.4743,296.6152,296.2393,296.2393,13470.0
2021-04-30 13:30:00,315.29,315.77,315.29,315.69,5095.0,296.2957,296.7468,296.2957,296.6716,5095.0
2021-04-30 13:35:00,315.56,315.63,315.24,315.57,4739.0,296.5494,296.6152,296.2487,296.5588,4739.0
2021-04-30 13:40:00,315.47,315.62,315.24,315.44,5706.0,296.4649,296.6058,296.2487,296.4367,5706.0
2021-04-30 13:45:00,315.4,315.44,314.82,315.05,6597.0,296.3991,296.4367,295.854,296.0702,6597.0
2021-04-30 13:50:00,315.04,315.16,314.73,314.8,5518.0,296.0608,296.1735,295.7694,295.8352,5518.0
2021-04-30 13:55:00,314.75,314.76,314.41,314.62,7838.0,295.7882,295.7976,295.4687,295.6661,7838.0
2021-04-30 14:00:00,314.68,314.78,314.37,314.52,3522.0,295.7225,295.8164,295.4311,295.5721,3522.0
2021-04-30 14:05:00,314.58,314.62,314.36,314.44,6931.0,295.6285,295.6661,295.4217,295.4969,6931.0
2021-04-30 14:10:00,314.43,314.52,314.28,314.28,7959.0,295.4875,295.5721,295.3466,295.3466,7959.0
2021-04-30 14:15:00,314.2,314.56,314.2,314.52,14414.0,295.2714,295.6097,295.2714,295.5721,14414.0
2021-04-30 14:20:00,314.39,314.75,314.35,314.5,6423.0,295.4499,295.7882,295.4123,295.5533,6423.0
2021-04-30 14:25:00,314.47,314.88,314.31,314.8,7588.0,295.5251,295.9104,295.3748,295.8352,7588.0
2021-04-30 14:30:00,314.83,314.84,314.5,314.81,4613.0,295.8634,295.8728,295.5533,295.8446,4613.0
2021-04-30 14:35:00,314.76,314.96,314.59,314.86,4818.0,295.7976,295.9856,295.6379,295.8916,4818.0
2021-04-30 14:40:00,314.79,315.12,314.7,315.07,5615.0,295.8258,296.136,295.7413,296.089,5615.0
2021-04-30 14:45:00,315.01,315.02,314.49,314.55,5039.0,296.0326,296.042,295.5439,295.6003,5039.0
2021-04-30 14:50:00,314.56,314.6,314.34,314.46,8043.0,295.6097,295.6473,295.4029,295.5157,8043.0
2021-04-30 14:55:00,314.43,314.43,314.09,314.09,7279.0,295.4875,295.4875,295.168,295.168,7279.0
2021-04-30 15:00:00,314.18,314.38,313.89,314.03,7731.0,295.2526,295.4405,294.9801,295.1116,7731.0
2021-04-30 15:05:00,314.07,314.11,313.82,313.82,5033.0,295.1492,295.1868,294.9143,294.9143,5033.0
2021-04-30 15:10:00,313.87,313.98,313.77,313.83,6901.0,294.9613,295.0646,294.8673,294.9237,6901.0
2021-04-30 15:15:00,313.83,314.12,313.74,313.85,4870.0,294.9237,295.1962,294.8391,294.9425,4870.0
2021-04-30 15:20:00,313.78,314.7,313.78,314.5,5955.0,294.8767,295.7413,294.8767,295.5533,5955.0
2021-04-30 15:25:00,314.68,315.05,314.6,314.67,9043.0,295.7225,296.0702,295.6473,295.7131,9043.0
2021-04-30 15:30:00,314.69,314.69,314.04,314.35,8321.0,295.7319,295.7319,295.121,295.4123,8321.0
2021-04-30 15:35:00,314.16,314.46,314.12,314.3,7918.0,295.2338,295.5157,295.1962,295.3654,7918.0
2021-04-30 15:40:00,314.13,314.23,313.92,314.01,10441.0,295.2056,295.2996,295.0082,295.0928,10441.0
2021-04-30 15:45:00,313.95,314.09,313.32,314.03,28569.0,295.0364,295.168,294.4444,295.1116,28569.0
2021-04-30 15:50:00,314.09,314.37,313.74,313.9,47639.0,295.168,295.4311,294.8391,294.9895,47639.0
2021-04-30 15:55:00,314.03,314.31,313.56,313.8,78779.0,295.1116,295.3748,294.6699,294.8955,78779.0
2021-05-03 09:30:00,302.39,304.38,299.44,300.33,195120.0,284.1729,286.043,281.4006,282.237,195120.0
2021-05-03 09:35:00,301.0,301.58,299.2,299.94,77612.0,282.8666,283.4117,281.175,281.8705,77612.0
2021-05-03 09:40:00,299.95,300.0,298.36,298.73,67617.0,281.8799,281.9268,280.3856,280.7334,67617.0
2021-05-03 09:45:00,298.75,299.0,296.28,297.88,87730.0,280.7521,280.9871,278.4309,279.9346,87730.0
2021-05-03 09:50:00,297.6,297.98,296.39,297.23,46314.0,279.6714,280.0285,278.5343,279.3237,46314.0
2021-05-03 09:55:00,297.23,298.25,296.52,297.0,97691.0,279.3237,280.2823,278.6565,279.1076,97691.0
2021-05-03 10:00:00,297.0,297.5,295.73,296.15,87145.0,279.1076,279.5775,277.9141,278.3088,87145.0
2021-05-03 10:05:00,296.0,297.04,296.0,296.56,48755.0,278.1678,279.1452,278.1678,278.6941,48755.0
2021-05-03 10:10:00,296.56,296.58,295.42,295.49,37537.0,278.6941,278.7129,277.6228,277.6885,37537.0
2021-05-03 10:15:00,295.54,295.86,295.1,295.33,41854.0,277.7355,278.0363,277.322,277.5382,41854.0
2021-05-03 10:20:00,295.4,295.58,294.28,294.4,83201.0,277.604,277.7731,276.5514,276.6642,83201.0
2021-05-03 10:25:00,294.21,294.6,293.05,293.97,56527.0,276.4857,276.8522,275.3955,276.2601,56527.0
2021-05-03 10:30:00,293.97,294.72,293.28,294.47,51616.0,276.2601,276.9649,275.6117,276.73,51616.0
2021-05-03 10:35:00,294.2,294.33,292.65,293.07,35670.0,276.4763,276.5984,275.0196,275.4143,35670.0
2021-05-03 10:40:00,293.07,294.47,292.71,292.8,28673.0,275.4143,276.73,275.076,275.1606,28673.0
2021-05-03 10:45:00,292.71,293.35,292.71,293.19,28613.0,275.076,275.6775,275.076,275.5271,28613.0
2021-05-03 10:50:00,293.1,293.1,291.27,291.29,59462.0,275.4425,275.4425,273.7228,273.7416,59462.0
2021-05-03 10:55:00,291.3,292.84,291.1,292.84,71661.0,273.751,275.1982,273.563,275.1982,71661.0
2021-05-03 11:00:00,292.79,294.18,292.46,293.2,26902.0,275.1512,276.4575,274.8411,275.5365,26902.0
2021-05-03 11:05:00,293.16,294.51,293.13,294.16,55823.0,275.4989,276.7676,275.4707,276.4387,55823.0
2021-05-03 11:10:00,294.16,297.74,294.15,297.15,123756.0,276.4387,279.803,276.4293,279.2485,123756.0
2021-05-03 11:15:00,297.15,297.62,295.0,295.43,114814.0,279.2485,279.6902,277.2281,277.6322,114814.0
2021-05-03 11:20:00,295.43,296.39,294.24,294.31,58503.0,277.6322,278.5343,276.5138,276.5796,58503.0
2021-05-03 11:25:00,294.07,294.23,292.81,293.54,46279.0,276.3541,276.5044,275.17,275.856,46279.0
2021-05-03 11:30:00,293.55,293.83,292.86,293.03,20187.0,275.8654,276.1285,275.217,275.3767,20187.0
2021-05-03 11:35:00,292.87,293.6,292.21,292.39,20503.0,275.2264,275.9124,274.6061,274.7753,20503.0
2021-05-03 11:40:00,292.26,292.89,291.79,292.13,16726.0,274.6531,275.2452,274.2114,274.531,16726.0
2021-05-03 11:45:00,292.3,292.44,291.8,292.3,12983.0,274.6907,274.8223,274.2208,274.6907,12983.0
2021-05-03 11:50:00,292.19,292.2,290.2,290.26,31219.0,274.5873,274.5967,272.7172,272.7736,31219.0
2021-05-03 11:55:00,290.26,291.61,290.12,290.93,56812.0,272.7736,274.0423,272.6421,273.4033,56812.0
2021-05-03 12:00:00,290.66,291.36,290.31,290.87,18630.0,273.1495,273.8073,272.8206,273.3469,18630.0
2021-05-03 12:05:00,290.87,290.87,289.59,289.65,53096.0,273.3469,273.3469,272.144,272.2004,53096.0
2021-05-03 12:10:00,289.61,290.44,289.41,290.17,48891.0,272.1628,272.9428,271.9748,272.689,48891.0
2021-05-03 12:15:00,290.13,290.13,289.1,289.73,24529.0,272.6514,272.6514,271.6835,272.2755,24529.0
2021-05-03 12:20:00,289.63,292.8,289.58,292.45,64158.0,272.1816,275.1606,272.1346,274.8317,64158.0
2021-05-03 12:25:00,292.59,293.23,292.2,292.26,33740.0,274.9632,275.5647,274.5967,274.6531,33740.0
2021-05-03 12:30:00,292.18,292.48,289.98,290.09,40056.0,274.5779,274.8599,272.5105,272.6139,40056.0
2021-05-03 12:35:00,290.03,291.07,289.74,290.21,35044.0,272.5575,273.5348,272.2849,272.7266,35044.0
2021-05-03 12:40:00,290.27,290.94,289.53,289.65,24440.0,272.783,273.4127,272.0876,272.2004,24440.0
2021-05-03 12:45:00,289.64,289.94,289.25,289.32,47531.0,272.191,272.4729,271.8245,271.8902,47531.0
2021-05-03 12:50:00,289.44,289.86,289.31,289.51,51302.0,272.003,272.3977,271.8808,272.0688,51302.0
2021-05-03 12:55:00,289.51,290.4,289.11,290.0,35974.0,272.0688,272.9052,271.6929,272.5293,35974.0
2021-05-03 13:00:00,289.96,290.04,289.05,289.27,21741.0,272.4917,272.5669,271.6365,271.8433,21741.0
2021-05-03 13:05:00,289.38,289.38,288.66,288.99,29175.0,271.9466,271.9466,271.27,271.5801,29175.0
2021-05-03 13:10:00,288.99,289.06,288.7,288.81,13405.0,271.5801,271.6459,271.3076,271.411,13405.0
2021-05-03 13:15:00,288.7,289.58,288.53,288.65,27021.0,271.3076,272.1346,271.1478,271.2606,27021.0
2021-05-03 13:20:00,288.75,288.75,287.87,287.98,22413.0,271.3546,271.3546,270.5276,270.631,22413.0
2021-05-03 13:25:00,287.99,287.99,287.39,287.51,36605.0,270.6404,270.6404,270.0765,270.1893,36605.0
2021-05-03 13:30:00,287.5,287.61,287.05,287.41,22044.0,270.1799,270.2833,269.757,270.0953,22044.0
2021-05-03 13:35:00,287.44,287.58,286.57,287.29,32594.0,270.1235,270.2551,269.3059,269.9825,32594.0
2021-05-03 13:40:00,287.3,288.12,286.91,287.61,28144.0,269.9919,270.7625,269.6254,270.2833,28144.0
2021-05-03 13:45:00,287.61,289.98,287.53,289.17,68932.0,270.2833,272.5105,270.2081,271.7493,68932.0
2021-05-03 13:50:00,289.38,290.82,289.03,290.12,56120.0,271.9466,273.2999,271.6177,272.6421,56120.0
2021-05-03 13:55:00,290.2,292.0,289.84,291.62,73247.0,272.7172,274.4088,272.3789,274.0517,73247.0
2021-05-03 14:00:00,291.81,292.59,291.21,291.29,38863.0,274.2302,274.9632,273.6664,273.7416,38863.0
2021-05-03 14:05:00,291.31,292.8,291.0,292.28,23730.0,273.7604,275.1606,273.469,274.6719,23730.0
2021-05-03 14:10:00,292.28,293.02,291.9,292.1,31601.0,274.6719,275.3673,274.3148,274.5028,31601.0
2021-05-03 14:15:00,291.96,292.05,290.42,290.67,47338.0,274.3712,274.4558,272.924,273.1589,47338.0
2021-05-03 14:20:00,290.51,290.68,290.13,290.33,25962.0,273.0086,273.1683,272.6514,272.8394,25962.0
2021-05-03 14:25:00,290.43,290.43,289.27,289.36,33780.0,272.9334,272.9334,271.8433,271.9278,33780.0
2021-05-03 14:30:00,289.22,290.36,289.22,289.81,25768.0,271.7963,272.8676,271.7963,272.3507,25768.0
2021-05-03 14:35:00,289.77,289.92,289.01,289.52,26102.0,272.3131,272.4541,271.5989,272.0782,26102.0
2021-05-03 14:40:00,289.72,290.75,289.26,289.26,27756.0,272.2661,273.2341,271.8339,271.8339,27756.0
2021-05-03 14:45:00,289.26,290.44,289.04,290.41,32718.0,271.8339,272.9428,271.6271,272.9146,32718.0
2021-05-03 14:50:00,290.35,290.4,289.4,289.41,16769.0,272.8582,272.9052,271.9654,271.9748,16769.0
2021-05-03 14:55:00,289.41,289.52,289.16,289.21,11775.0,271.9748,272.0782,271.7399,271.7869,11775.0
2021-05-03 15:00:00,289.15,289.99,289.06,289.66,32663.0,271.7305,272.5199,271.6459,272.2098,32663.0
2021-05-03 15:05:00,289.74,289.74,289.18,289.5,29308.0,272.2849,272.2849,271.7587,272.0594,29308.0
2021-05-03 15:10:00,289.45,289.47,288.45,288.47,19952.0,272.0124,272.0312,271.0727,271.0915,19952.0
2021-05-03 15:15:00,288.53,288.87,288.35,288.57,19299.0,271.1478,271.4674,270.9787,271.1854,19299.0
2021-05-03 15:20:00,288.56,289.37,288.47,289.34,26581.0,271.176,271.9372,271.0915,271.909,26581.0
2021-05-03 15:25:00,289.34,289.66,288.93,289.12,24491.0,271.909,272.2098,271.5237,271.7023,24491.0
2021-05-03 15:30:00,289.13,289.22,288.56,288.69,28610.0,271.7117,271.7963,271.176,271.2982,28610.0
2021-05-03 15:35:00,288.67,289.93,288.18,289.65,41036.0,271.2794,272.4635,270.8189,272.2004,41036.0
2021-05-03 15:40:00,289.39,290.32,289.09,290.29,44090.0,271.956,272.83,271.6741,272.8018,44090.0
2021-05-03 15:45:00,290.3,290.45,289.28,289.3,55593.0,272.8112,272.9522,271.8527,271.8715,55593.0
2021-05-03 15:50:00,289.23,289.55,288.78,289.44,81115.0,271.8057,272.1064,271.3828,272.003,81115.0
2021-05-03 15:55:00,289.46,289.47,288.75,288.85,180562.0,272.0218,272.0312,271.3546,271.4486,180562.0
2021-05-04 09:30:00,293.49,295.49,291.82,292.18,166900.0,275.809,277.6885,274.2396,274.5779,166900.0
2021-05-04 09:35:00,292.13,293.81,291.5,292.0,57286.0,274.531,276.1098,273.9389,274.4088,57286.0
2021-05-04 09:40:00,292.03,293.09,290.49,290.5,57805.0,274.437,275.4331,272.9898,272.9992,57805.0
2021-05-04 09:45:00,290.52,291.13,290.1,290.94,38109.0,273.018,273.5912,272.6233,273.4127,38109.0
2021-05-04 09:50:00,290.94,291.66,290.6,290.76,52281.0,273.4127,274.0893,273.0931,273.2435,52281.0
2021-05-04 09:55:00,290.75,290.92,289.84,289.91,35572.0,273.2341,273.3939,272.3789,272.4447,35572.0
2021-05-04 10:00:00,289.91,291.87,289.66,291.6,37948.0,272.4447,274.2866,272.2098,274.0329,37948.0
2021-05-04 10:05:00,291.64,293.65,291.49,292.86,53122.0,274.0705,275.9594,273.9295,275.217,53122.0
2021-05-04 10:10:00,292.83,292.86,290.59,291.11,27761.0,275.1888,275.217,273.0837,273.5724,27761.0
2021-05-04 10:15:00,291.15,292.72,290.65,292.52,14857.0,273.61,275.0854,273.1401,274.8975,14857.0
2021-05-04 10:20:00,292.49,294.1,292.07,293.59,38248.0,274.8693,276.3823,274.4746,275.903,38248.0
2021-05-04 10:25:00,293.37,293.86,293.1,293.64,19568.0,275.6963,276.1567,275.4425,275.95,19568.0
2021-05-04 10:30:00,293.69,294.56,293.32,294.56,28108.0,275.997,276.8146,275.6493,276.8146,28108.0
2021-05-04 10:35:00,294.67,295.39,294.47,295.34,47485.0,276.9179,277.5946,276.73,277.5476,47485.0
2021-05-04 10:40:00,295.44,295.89,295.18,295.35,39129.0,277.6416,278.0644,277.3972,277.557,39129.0
2021-05-04 10:45:00,295.41,295.41,294.05,294.22,14525.0,277.6134,277.6134,276.3353,276.4951,14525.0
2021-05-04 10:50:00,294.18,294.34,293.47,294.1,13253.0,276.4575,276.6078,275.7902,276.3823,13253.0
2021-05-04 10:55:00,294.02,295.5,294.01,294.06,41225.0,276.3071,277.6979,276.2977,276.3447,41225.0
2021-05-04 11:00:00,294.16,295.06,293.76,294.88,14241.0,276.4387,277.2844,276.0628,277.1153,14241.0
2021-05-04 11:05:00,294.8,295.0,294.08,295.0,11738.0,277.0401,277.2281,276.3635,277.2281,11738.0
2021-05-04 11:10:00,295.09,295.69,294.81,295.69,16109.0,277.3126,277.8765,277.0495,277.8765,16109.0
2021-05-04 11:15:00,295.67,295.81,295.15,295.79,16649.0,277.8577,277.9893,277.369,277.9705,16649.0
2021-05-04 11:20:00,295.74,297.1,295.45,297.1,28700.0,277.9235,279.2015,277.651,279.2015,28700.0
2021-05-04 11:25:00,296.92,296.99,296.12,296.94,27365.0,279.0324,279.0982,278.2806,279.0512,27365.0
2021-05-04 11:30:00,296.98,297.15,296.45,296.56,11846.0,279.0888,279.2485,278.5907,278.6941,11846.0
2021-05-04 11:35:00,296.54,296.54,295.48,295.61,12160.0,278.6753,278.6753,277.6791,277.8013,12160.0
2021-05-04 11:40:00,295.57,296.66,295.36,296.66,13031.0,277.7637,278.7881,277.5664,278.7881,13031.0
2021-05-04 11:45:00,296.62,296.62,295.56,295.57,10562.0,278.7505,278.7505,277.7543,277.7637,10562.0
2021-05-04 11:50:00,295.54,296.24,295.33,296.24,19545.0,277.7355,278.3934,277.5382,278.3934,19545.0
2021-05-04 11:55:00,296.05,296.13,295.5,295.62,15491.0,278.2148,278.29,277.6979,277.8107,15491.0
2021-05-04 12:00:00,295.55,296.38,295.55,296.21,24475.0,277.7449,278.5249,277.7449,278.3652,24475.0
2021-05-04 12:05:00,296.32,296.78,296.0,296.68,8340.0,278.4685,278.9008,278.1678,278.8069,8340.0
2021-05-04 12:10:00,296.82,297.35,296.75,296.86,21564.0,278.9384,279.4365,278.8726,278.976,21564.0
2021-05-04 12:15:00,296.79,296.94,296.56,296.62,14909.0,278.9102,279.0512,278.6941,278.7505,14909.0
2021-05-04 12:20:00,296.61,296.68,295.82,295.95,20574.0,278.7411,278.8069,277.9987,278.1208,20574.0
2021-05-04 12:25:00,296.02,297.16,295.93,297.09,21670.0,278.1866,279.2579,278.102,279.1922,21670.0
2021-05-04 12:30:00,297.07,297.17,296.61,297.04,16631.0,279.1734,279.2673,278.7411,279.1452,16631.0
2021-05-04 12:35:00,297.2,297.54,297.2,297.37,22053.0,279.2955,279.615,279.2955,279.4553,22053.0
2021-05-04 12:40:00,297.33,297.7,297.16,297.35,23150.0,279.4177,279.7654,279.2579,279.4365,23150.0
2021-05-04 12:45:00,297.34,297.45,297.07,297.25,24627.0,279.4271,279.5305,279.1734,279.3425,24627.0
2021-05-04 12:50:00,297.33,297.79,297.31,297.52,9061.0,279.4177,279.85,279.3989,279.5962,9061.0
2021-05-04 12:55:00,297.51,298.1,297.39,297.92,43481.0,279.5868,280.1413,279.4741,279.9721,43481.0
2021-05-04 13:00:00,297.92,298.11,297.22,297.57,36248.0,279.9721,280.1507,279.3143,279.6432,36248.0
2021-05-04 13:05:00,297.61,297.67,297.0,297.04,9723.0,279.6808,279.7372,279.1076,279.1452,9723.0
2021-05-04 13:10:00,297.04,297.6,296.65,297.6,19491.0,279.1452,279.6714,278.7787,279.6714,19491.0
2021-05-04 13:15:00,297.74,297.98,297.52,297.78,42037.0,279.803,280.0285,279.5962,279.8406,42037.0
2021-05-04 13:20:00,297.87,298.28,297.6,297.72,14714.0,279.9252,280.3105,279.6714,279.7842,14714.0
2021-05-04 13:25:00,297.77,298.17,297.38,297.63,26528.0,279.8312,280.2071,279.4647,279.6996,26528.0
2021-05-04 13:30:00,297.83,298.18,297.57,298.18,12092.0,279.8876,280.2165,279.6432,280.2165,12092.0
2021-05-04 13:35:00,298.25,298.4,297.75,297.75,14859.0,280.2823,280.4232,279.8124,279.8124,14859.0
2021-05-04 13:40:00,297.6,298.21,297.5,298.15,11910.0,279.6714,280.2447,279.5775,280.1883,11910.0
2021-05-04 13:45:00,298.17,298.45,297.87,298.42,21956.0,280.2071,280.4702,279.9252,280.442,21956.0
2021-05-04 13:50:00,298.39,298.87,298.29,298.74,25520.0,280.4138,280.8649,280.3199,280.7427,25520.0
2021-05-04 13:55:00,298.68,298.99,298.62,298.67,26942.0,280.6864,280.9777,280.63,280.677,26942.0
2021-05-04 14:00:00,298.62,299.23,298.38,299.23,14505.0,280.63,281.2032,280.4044,281.2032,14505.0
2021-05-04 14:05:00,299.31,299.4,298.8,298.9,11454.0,281.2784,281.363,280.7991,280.8931,11454.0
2021-05-04 14:10:00,298.83,300.28,298.83,300.28,36096.0,280.8273,282.19,280.8273,282.19,36096.0
2021-05-04 14:15:00,300.34,300.57,299.75,300.56,43727.0,282.2464,282.4625,281.6919,282.4531,43727.0
2021-05-04 14:20:00,300.54,300.9,299.97,300.12,30677.0,282.4343,282.7726,281.8986,282.0396,30677.0
2021-05-04 14:25:00,300.15,300.51,299.9,300.23,20852.0,282.0678,282.4061,281.8329,282.143,20852.0
2021-05-04 14:30:00,300.48,301.0,300.47,300.86,16377.0,282.3779,282.8666,282.3685,282.735,16377.0
2021-05-04 14:35:00,300.76,301.37,300.76,301.01,14070.0,282.6411,283.2143,282.6411,282.876,14070.0
2021-05-04 14:40:00,301.07,301.56,300.81,301.5,14907.0,282.9324,283.3929,282.688,283.3365,14907.0
2021-05-04 14:45:00,301.51,301.84,301.12,301.84,18435.0,283.3459,283.656,282.9794,283.656,18435.0
2021-05-04 14:50:00,301.78,301.98,301.54,301.6,26829.0,283.5996,283.7876,283.3741,283.4305,26829.0
2021-05-04 14:55:00,301.63,302.15,301.58,301.62,19237.0,283.4586,283.9473,283.4117,283.4492,19237.0
2021-05-04 15:00:00,301.63,301.85,301.51,301.74,10691.0,283.4586,283.6654,283.3459,283.562,10691.0
2021-05-04 15:05:00,301.86,301.88,301.19,301.48,15821.0,283.6748,283.6936,283.0452,283.3177,15821.0
2021-05-04 15:10:00,301.42,301.92,300.71,300.85,23363.0,283.2613,283.7312,282.5941,282.7256,23363.0
2021-05-04 15:15:00,301.01,301.31,300.93,301.12,12324.0,282.876,283.1579,282.8008,282.9794,12324.0
2021-05-04 15:20:00,301.11,301.11,300.79,300.79,19349.0,282.97,282.97,282.6692,282.6692,19349.0
2021-05-04 15:25:00,300.84,300.9,300.24,300.85,28443.0,282.7162,282.7726,282.1524,282.7256,28443.0
2021-05-04 15:30:00,300.83,301.45,300.69,301.44,26625.0,282.7068,283.2895,282.5753,283.2801,26625.0
2021-05-04 15:35:00,301.44,301.58,301.03,301.21,32482.0,283.2801,283.4117,282.8948,283.0639,32482.0
2021-05-04 15:40:00,301.21,301.21,300.78,301.15,39325.0,283.0639,283.0639,282.6599,283.0076,39325.0
2021-05-04 15:45:00,301.16,301.41,300.87,301.13,43701.0,283.017,283.2519,282.7444,282.9888,43701.0
2021-05-04 15:50:00,301.24,302.07,301.19,301.81,56563.0,283.0921,283.8721,283.0452,283.6278,56563.0
2021-05-04 15:55:00,301.82,302.64,301.47,302.12,138031.0,283.6372,284.4078,283.3083,283.9191,138031.0
2021-05-05 09:30:00,295.76,295.91,293.51,294.23,138181.0,277.9423,278.0832,275.8278,276.5044,138181.0
2021-05-05 09:35:00,294.13,294.43,293.5,294.43,49183.0,276.4105,276.6924,275.8184,276.6924,49183.0
2021-05-05 09:40:00,294.61,295.05,292.07,293.16,73267.0,276.8616,277.275,274.4746,275.4989,73267.0
2021-05-05 09:45:00,293.16,294.94,292.68,292.68,42916.0,275.4989,277.1717,275.0478,275.0478,42916.0
2021-05-05 09:50:00,293.24,295.0,292.69,294.5,39539.0,275.5741,277.2281,275.0572,276.7582,39539.0
2021-05-05 09:55:00,294.5,294.67,293.61,293.93,26438.0,276.7582,276.9179,275.9218,276.2225,26438.0
2021-05-05 10:00:00,293.85,294.06,292.66,293.6,26517.0,276.1473,276.3447,275.029,275.9124,26517.0
2021-05-05 10:05:00,293.61,294.92,293.06,294.3,46985.0,275.9218,277.1529,275.4049,276.5702,46985.0
2021-05-05 10:10:00,294.31,294.31,293.02,293.36,19988.0,276.5796,276.5796,275.3673,275.6869,19988.0
2021-05-05 10:15:00,293.5,293.7,292.66,293.37,60234.0,275.8184,276.0064,275.029,275.6963,60234.0
2021-05-05 10:20:00,293.25,294.3,293.25,294.14,15176.0,275.5835,276.5702,275.5835,276.4199,15176.0
2021-05-05 10:25:00,294.03,295.0,293.81,294.83,9742.0,276.3165,277.2281,276.1098,277.0683,9742.0
2021-05-05 10:30:00,294.92,296.64,294.55,295.98,182931.0,277.1529,278.7693,276.8052,278.149,182931.0
2021-05-05 10:35:00,296.19,297.0,295.7,295.8,71905.0,278.3464,279.1076,277.8859,277.9799,71905.0
2021-05-05 10:40:00,295.79,296.74,295.6,296.06,41177.0,277.9705,278.8632,277.7919,278.2242,41177.0
2021-05-05 10:45:00,296.1,296.19,295.65,295.9,38227.0,278.2618,278.3464,277.8389,278.0738,38227.0
2021-05-05 10:50:00,295.88,296.08,295.67,296.06,8408.0,278.055,278.243,277.8577,278.2242,8408.0
2021-05-05 10:55:00,296.05,296.47,295.74,296.01,25576.0,278.2148,278.6095,277.9235,278.1772,25576.0
2021-05-05 11:00:00,295.92,296.12,295.59,295.71,46462.0,278.0926,278.2806,277.7825,277.8953,46462.0
2021-05-05 11:05:00,295.71,295.98,294.97,295.15,30214.0,277.8953,278.149,277.1999,277.369,30214.0
2021-05-05 11:10:00,295.15,295.46,294.58,295.0,17950.0,277.369,277.6603,276.8334,277.2281,17950.0
2021-05-05 11:15:00,295.08,296.02,294.79,296.01,13866.0,277.3032,278.1866,277.0307,278.1772,13866.0
2021-05-05 11:20:00,296.13,296.77,295.92,296.49,46724.0,278.29,278.8914,278.0926,278.6283,46724.0
2021-05-05 11:25:00,296.44,296.45,295.54,295.78,7493.0,278.5813,278.5907,277.7355,277.9611,7493.0
2021-05-05 11:30:00,296.5,296.5,295.62,295.71,13667.0,278.6377,278.6377,277.8107,277.8953,13667.0
2021-05-05 11:35:00,295.77,296.75,295.74,296.64,20230.0,277.9517,278.8726,277.9235,278.7693,20230.0
2021-05-05 11:40:00,296.66,297.11,296.53,296.99,26747.0,278.7881,279.2109,278.6659,279.0982,26747.0
2021-05-05 11:45:00,297.0,297.13,296.55,296.61,13642.0,279.1076,279.2297,278.6847,278.7411,13642.0
2021-05-05 11:50:00,296.74,296.74,296.11,296.6,7144.0,278.8632,278.8632,278.2712,278.7317,7144.0
2021-05-05 11:55:00,296.72,297.03,296.55,296.74,8564.0,278.8444,279.1358,278.6847,278.8632,8564.0
2021-05-05 12:00:00,296.82,297.16,296.44,296.62,36165.0,278.9384,279.2579,278.5813,278.7505,36165.0
2021-05-05 12:05:00,296.65,297.16,296.34,297.11,19010.0,278.7787,279.2579,278.4873,279.2109,19010.0
2021-05-05 12:10:00,296.96,297.07,296.7,296.86,4497.0,279.07,279.1734,278.8256,278.976,4497.0
2021-05-05 12:15:00,296.84,297.0,296.6,296.8,9925.0,278.9572,279.1076,278.7317,278.9196,9925.0
2021-05-05 12:20:00,296.71,296.76,296.5,296.6,3489.0,278.835,278.882,278.6377,278.7317,3489.0
2021-05-05 12:25:00,296.5,296.7,296.2,296.36,11316.0,278.6377,278.8256,278.3558,278.5061,11316.0
2021-05-05 12:30:00,296.36,296.58,296.2,296.5,5470.0,278.5061,278.7129,278.3558,278.6377,5470.0
2021-05-05 12:35:00,296.49,296.53,296.21,296.33,6637.0,278.6283,278.6659,278.3652,278.4779,6637.0
2021-05-05 12:40:00,296.33,296.34,295.65,295.76,7545.0,278.4779,278.4873,277.8389,277.9423,7545.0
2021-05-05 12:45:00,295.72,295.88,295.5,295.82,10174.0,277.9047,278.055,277.6979,277.9987,10174.0
2021-05-05 12:50:00,295.59,295.76,295.52,295.63,3363.0,277.7825,277.9423,277.7167,277.8201,3363.0
2021-05-05 12:55:00,295.56,295.62,295.1,295.21,17614.0,277.7543,277.8107,277.322,277.4254,17614.0
2021-05-05 13:00:00,295.18,295.26,294.93,295.0,12733.0,277.3972,277.4724,277.1623,277.2281,12733.0
2021-05-05 13:05:00,295.06,296.12,295.01,296.12,10007.0,277.2844,278.2806,277.2375,278.2806,10007.0
2021-05-05 13:10:00,296.08,296.24,295.93,295.93,1916.0,278.243,278.3934,278.102,278.102,1916.0
2021-05-05 13:15:00,295.93,296.0,295.63,295.63,6237.0,278.102,278.1678,277.8201,277.8201,6237.0
2021-05-05 13:20:00,295.61,295.61,295.28,295.29,5654.0,277.8013,277.8013,277.4912,277.5006,5654.0
2021-05-05 13:25:00,295.32,295.35,295.11,295.27,7667.0,277.5288,277.557,277.3314,277.4818,7667.0
2021-05-05 13:30:00,295.26,295.3,295.1,295.1,5023.0,277.4724,277.51,277.322,277.322,5023.0
2021-05-05 13:35:00,295.15,295.28,295.01,295.25,7900.0,277.369,277.4912,277.2375,277.463,7900.0
2021-05-05 13:40:00,295.15,295.88,295.15,295.81,2343.0,277.369,278.055,277.369,277.9893,2343.0
2021-05-05 13:45:00,295.83,296.11,295.83,295.97,3029.0,278.0081,278.2712,278.0081,278.1396,3029.0
2021-05-05 13:50:00,295.9,296.07,295.73,295.76,4874.0,278.0738,278.2336,277.9141,277.9423,4874.0
2021-05-05 13:55:00,295.73,295.78,294.91,295.1,10321.0,277.9141,277.9611,277.1435,277.322,10321.0
2021-05-05 14:00:00,295.23,295.33,294.92,295.09,7482.0,277.4442,277.5382,277.1529,277.3126,7482.0
2021-05-05 14:05:00,295.09,295.77,295.04,295.42,16444.0,277.3126,277.9517,277.2657,277.6228,16444.0
2021-05-05 14:10:00,295.43,296.03,295.29,295.93,16034.0,277.6322,278.196,277.5006,278.102,16034.0
2021-05-05 14:15:00,296.07,296.5,295.99,296.22,11371.0,278.2336,278.6377,278.1584,278.3746,11371.0
2021-05-05 14:20:00,296.25,296.65,296.01,296.01,12427.0,278.4028,278.7787,278.1772,278.1772,12427.0
2021-05-05 14:25:00,296.03,296.04,295.35,295.89,10937.0,278.196,278.2054,277.557,278.0644,10937.0
2021-05-05 14:30:00,295.94,296.38,295.74,295.82,16935.0,278.1114,278.5249,277.9235,277.9987,16935.0
2021-05-05 14:35:00,295.82,295.94,295.34,295.4,5753.0,277.9987,278.1114,277.5476,277.604,5753.0
2021-05-05 14:40:00,295.44,295.53,295.05,295.21,6503.0,277.6416,277.7261,277.275,277.4254,6503.0
2021-05-05 14:45:00,295.19,295.65,295.11,295.54,5446.0,277.4066,277.8389,277.3314,277.7355,5446.0
2021-05-05 14:50:00,295.54,295.59,295.39,295.57,2869.0,277.7355,277.7825,277.5946,277.7637,2869.0
2021-05-05 14:55:00,295.53,295.53,295.11,295.11,5195.0,277.7261,277.7261,277.3314,277.3314,5195.0
2021-05-05 15:00:00,295.2,295.65,295.2,295.58,8545.0,277.416,277.8389,277.416,277.7731,8545.0
2021-05-05 15:05:00,295.63,295.78,295.19,295.31,6964.0,277.8201,277.9611,277.4066,277.5194,6964.0
2021-05-05 15:10:00,295.17,295.29,295.1,295.1,6720.0,277.3878,277.5006,277.322,277.322,6720.0
2021-05-05 15:15:00,295.01,295.04,294.62,294.74,19613.0,277.2375,277.2657,276.871,276.9837,19613.0
2021-05-05 15:20:00,294.78,294.98,294.57,294.7,7194.0,277.0213,277.2093,276.824,276.9461,7194.0
2021-05-05 15:25:00,294.76,295.13,294.76,295.12,8848.0,277.0025,277.3502,277.0025,277.3408,8848.0
2021-05-05 15:30:00,295.02,295.09,294.02,294.85,17287.0,277.2469,277.3126,276.3071,277.0871,17287.0
2021-05-05 15:35:00,294.88,295.1,294.49,294.98,13259.0,277.1153,277.322,276.7488,277.2093,13259.0
2021-05-05 15:40:00,294.93,295.01,294.52,294.81,11927.0,277.1623,277.2375,276.777,277.0495,11927.0
2021-05-05 15:45:00,294.83,295.06,294.68,294.85,15771.0,277.0683,277.2844,276.9273,277.0871,15771.0
2021-05-05 15:50:00,294.75,294.84,294.35,294.69,23699.0,276.9931,277.0777,276.6172,276.9367,23699.0
2021-05-05 15:55:00,294.66,294.76,293.92,294.22,87111.0,276.9085,277.0025,276.2131,276.4951,87111.0
2021-05-06 09:30:00,295.02,295.44,294.09,294.77,51981.0,277.2469,277.6416,276.3729,277.0119,51981.0
2021-05-06 09:35:00,295.04,295.3,294.18,294.25,16612.0,277.2657,277.51,276.4575,276.5232,16612.0
2021-05-06 09:40:00,294.11,294.42,293.68,293.82,5342.0,276.3917,276.683,275.9876,276.1191,5342.0
2021-05-06 09:45:00,293.91,294.57,293.75,294.28,11690.0,276.2037,276.824,276.0534,276.5514,11690.0
2021-05-06 09:50:00,294.28,295.0,293.97,294.82,25979.0,276.5514,277.2281,276.2601,277.0589,25979.0
2021-05-06 09:55:00,294.78,295.3,294.67,295.25,19053.0,277.0213,277.51,276.9179,277.463,19053.0
2021-05-06 10:00:00,295.16,296.41,294.71,296.41,8955.0,277.3784,278.5531,276.9555,278.5531,8955.0
2021-05-06 10:05:00,296.16,296.35,295.85,295.85,9218.0,278.3182,278.4967,278.0269,278.0269,9218.0
2021-05-06 10:10:00,296.07,296.08,295.21,295.57,10627.0,278.2336,278.243,277.4254,277.7637,10627.0
2021-05-06 10:15:00,295.57,296.15,295.47,295.54,10724.0,277.7637,278.3088,277.6697,277.7355,10724.0
2021-05-06 10:20:00,295.44,295.87,295.42,295.76,9122.0,277.6416,278.0456,277.6228,277.9423,9122.0
2021-05-06 10:25:00,295.65,295.75,295.21,295.31,16638.0,277.8389,277.9329,277.4254,277.5194,16638.0
2021-05-06 10:30:00,295.21,295.52,295.08,295.3,5645.0,277.4254,277.7167,277.3032,277.51,5645.0
2021-05-06 10:35:00,295.3,295.54,295.3,295.42,3538.0,277.51,277.7355,277.51,277.6228,3538.0
2021-05-06 10:40:00,295.4,295.59,295.35,295.44,2638.0,277.604,277.7825,277.557,277.6416,2638.0
2021-05-06 10:45:00,295.46,295.54,295.28,295.38,2196.0,277.6603,277.7355,277.4912,277.5852,2196.0
2021-05-06 10:50:00,295.47,295.65,295.35,295.51,26772.0,277.6697,277.8389,277.557,277.7073,26772.0
2021-05-06 10:55:00,295.58,296.09,295.58,296.02,32609.0,277.7731,278.2524,277.7731,278.1866,32609.0
2021-05-06 11:00:00,295.96,296.5,295.94,296.38,3051.0,278.1302,278.6377,278.1114,278.5249,3051.0
2021-05-06 11:05:00,296.44,296.44,295.92,296.04,4879.0,278.5813,278.5813,278.0926,278.2054,4879.0
2021-05-06 11:10:00,296.06,296.27,295.82,296.11,6251.0,278.2242,278.4216,277.9987,278.2712,6251.0
2021-05-06 11:15:00,296.18,296.38,296.1,296.12,10851.0,278.337,278.5249,278.2618,278.2806,10851.0
2021-05-06 11:20:00,296.18,296.2,295.69,296.09,4209.0,278.337,278.3558,277.8765,278.2524,4209.0
2021-05-06 11:25:00,296.14,296.27,296.0,296.27,4710.0,278.2994,278.4216,278.1678,278.4216,4710.0
2021-05-06 11:30:00,296.23,296.8,296.22,296.8,4536.0,278.384,278.9196,278.3746,278.9196,4536.0
2021-05-06 11:35:00,296.89,297.0,295.77,296.72,19600.0,279.0042,279.1076,277.9517,278.8444,19600.0
2021-05-06 11:40:00,296.67,297.5,296.66,297.5,8260.0,278.7975,279.5775,278.7881,279.5775,8260.0
2021-05-06 11:45:00,297.53,297.82,297.3,297.46,24154.0,279.6056,279.8782,279.3895,279.5399,24154.0
2021-05-06 11:50:00,297.33,297.66,297.25,297.56,6950.0,279.4177,279.7278,279.3425,279.6338,6950.0
2021-05-06 11:55:00,297.63,297.78,297.29,297.43,2778.0,279.6996,279.8406,279.3801,279.5117,2778.0
2021-05-06 12:00:00,297.56,298.02,297.53,297.9,7428.0,279.6338,280.0661,279.6056,279.9534,7428.0
2021-05-06 12:05:00,297.92,298.05,297.89,297.91,7950.0,279.9721,280.0943,279.944,279.9628,7950.0
2021-05-06 12:10:00,298.07,298.3,297.89,298.3,3848.0,280.1131,280.3293,279.944,280.3293,3848.0
2021-05-06 12:15:00,298.37,298.48,298.19,298.46,4305.0,280.395,280.4984,280.2259,280.4796,4305.0
2021-05-06 12:20:00,298.46,298.72,298.38,298.63,4911.0,280.4796,280.724,280.4044,280.6394,4911.0
2021-05-06 12:25:00,298.64,298.82,298.58,298.7,4231.0,280.6488,280.8179,280.5924,280.7052,4231.0
2021-05-06 12:30:00,298.7,298.94,298.7,298.94,6054.0,280.7052,280.9307,280.7052,280.9307,6054.0
2021-05-06 12:35:00,298.94,298.99,298.5,298.89,3060.0,280.9307,280.9777,280.5172,280.8837,3060.0
2021-05-06 12:40:00,298.82,299.0,298.39,298.43,14940.0,280.8179,280.9871,280.4138,280.4514,14940.0
2021-05-06 12:45:00,298.37,298.42,297.36,297.41,10407.0,280.395,280.442,279.4459,279.4929,10407.0
2021-05-06 12:50:00,297.49,298.04,297.29,298.04,2056.0,279.5681,280.0849,279.3801,280.0849,2056.0
2021-05-06 12:55:00,297.98,298.16,297.86,297.96,7135.0,280.0285,280.1977,279.9158,280.0097,7135.0
2021-05-06 13:00:00,297.94,298.31,297.85,297.94,2667.0,279.9909,280.3387,279.9064,279.9909,2667.0
2021-05-06 13:05:00,298.02,298.21,297.97,298.21,3490.0,280.0661,280.2447,280.0191,280.2447,3490.0
2021-05-06 13:10:00,298.23,298.39,298.04,298.18,8011.0,280.2635,280.4138,280.0849,280.2165,8011.0
2021-05-06 13:15:00,298.19,298.47,298.0,298.0,8235.0,280.2259,280.489,280.0473,280.0473,8235.0
2021-05-06 13:20:00,298.14,298.19,297.94,297.94,2773.0,280.1789,280.2259,279.9909,279.9909,2773.0
2021-05-06 13:25:00,297.93,298.33,297.93,298.25,2719.0,279.9815,280.3574,279.9815,280.2823,2719.0
2021-05-06 13:30:00,298.19,298.19,297.72,297.73,2314.0,280.2259,280.2259,279.7842,279.7936,2314.0
2021-05-06 13:35:00,297.81,297.87,297.46,297.5,3961.0,279.8688,279.9252,279.5399,279.5775,3961.0
2021-05-06 13:40:00,297.53,297.53,297.28,297.37,7982.0,279.6056,279.6056,279.3707,279.4553,7982.0
2021-05-06 13:45:00,297.38,297.56,297.36,297.52,3102.0,279.4647,279.6338,279.4459,279.5962,3102.0
2021-05-06 13:50:00,297.6,297.6,297.19,297.24,3582.0,279.6714,279.6714,279.2861,279.3331,3582.0
2021-05-06 13:55:00,297.4,297.47,297.07,297.07,4112.0,279.4835,279.5493,279.1734,279.1734,4112.0
2021-05-06 14:00:00,297.08,297.57,297.04,297.53,7261.0,279.1828,279.6432,279.1452,279.6056,7261.0
2021-05-06 14:05:00,297.53,298.09,297.47,298.09,4725.0,279.6056,280.1319,279.5493,280.1319,4725.0
2021-05-06 14:10:00,298.15,298.25,297.47,297.77,5342.0,280.1883,280.2823,279.5493,279.8312,5342.0
2021-05-06 14:15:00,297.8,297.97,297.71,297.88,4000.0,279.8594,280.0191,279.7748,279.9346,4000.0
2021-05-06 14:20:00,297.72,297.83,297.51,297.78,2233.0,279.7842,279.8876,279.5868,279.8406,2233.0
2021-05-06 14:25:00,297.7,297.78,297.26,297.57,7145.0,279.7654,279.8406,279.3519,279.6432,7145.0
2021-05-06 14:30:00,297.57,297.86,297.27,297.49,4602.0,279.6432,279.9158,279.3613,279.5681,4602.0
2021-05-06 14:35:00,297.34,297.84,297.34,297.72,3837.0,279.4271,279.897,279.4271,279.7842,3837.0
2021-05-06 14:40:00,297.74,297.91,297.22,297.26,2681.0,279.803,279.9628,279.3143,279.3519,2681.0
2021-05-06 14:45:00,297.31,297.56,297.28,297.28,2857.0,279.3989,279.6338,279.3707,279.3707,2857.0
2021-05-06 14:50:00,297.17,297.37,296.85,296.86,4162.0,279.2673,279.4553,278.9666,278.976,4162.0
2021-05-06 14:55:00,296.94,297.32,296.8,297.18,5137.0,279.0512,279.4083,278.9196,279.2767,5137.0
2021-05-06 15:00:00,297.27,297.29,297.0,297.06,2295.0,279.3613,279.3801,279.1076,279.164,2295.0
2021-05-06 15:05:00,297.13,297.68,297.1,297.65,4635.0,279.2297,279.7466,279.2015,279.7184,4635.0
2021-05-06 15:10:00,297.64,297.97,297.6,297.9,2985.0,279.709,280.0191,279.6714,279.9534,2985.0
2021-05-06 15:15:00,297.9,298.06,297.85,297.96,2991.0,279.9534,280.1037,279.9064,280.0097,2991.0
2021-05-06 15:20:00,297.92,298.04,297.84,297.99,4436.0,279.9721,280.0849,279.897,280.0379,4436.0
2021-05-06 15:25:00,297.96,298.56,297.9,298.47,4601.0,280.0097,280.5736,279.9534,280.489,4601.0
2021-05-06 15:30:00,298.47,298.65,298.36,298.42,6449.0,280.489,280.6582,280.3856,280.442,6449.0
2021-05-06 15:35:00,298.47,298.89,298.46,298.81,8810.0,280.489,280.8837,280.4796,280.8085,8810.0
2021-05-06 15:40:00,298.81,299.15,298.72,299.07,10734.0,280.8085,281.128,280.724,281.0529,10734.0
2021-05-06 15:45:00,299.11,299.11,298.73,299.09,13031.0,281.0905,281.0905,280.7334,281.0717,13031.0
2021-05-06 15:50:00,299.13,299.71,299.13,299.71,27315.0,281.1093,281.6543,281.1093,281.6543,27315.0
2021-05-06 15:55:00,299.57,299.8,299.27,299.57,47456.0,281.5227,281.7389,281.2408,281.5227,47456.0
2021-05-07 09:30:00,299.9,300.05,299.0,299.96,34736.0,281.8329,281.9738,280.9871,281.8893,34736.0
2021-05-07 09:35:00,300.05,301.18,300.02,300.05,18147.0,281.9738,283.0358,281.9456,281.9738,18147.0
2021-05-07 09:40:00,300.06,300.24,299.06,299.06,10908.0,281.9832,282.1524,281.0435,281.0435,10908.0
2021-05-07 09:45:00,299.21,300.44,298.6,300.44,10988.0,281.1844,282.3403,280.6112,282.3403,10988.0
2021-05-07 09:50:00,300.31,300.68,300.1,300.56,6467.0,282.2182,282.5659,282.0208,282.4531,6467.0
2021-05-07 09:55:00,300.61,301.29,300.2,301.29,3875.0,282.5001,283.1391,282.1148,283.1391,3875.0
2021-05-07 10:00:00,301.27,301.27,300.6,300.98,7015.0,283.1203,283.1203,282.4907,282.8478,7015.0
2021-05-07 10:05:00,301.07,301.67,300.86,301.67,3804.0,282.9324,283.4962,282.735,283.4962,3804.0
2021-05-07 10:10:00,301.69,301.83,301.08,301.68,19393.0,283.515,283.6466,282.9418,283.5056,19393.0
2021-05-07 10:15:00,301.68,302.41,301.49,302.24,6983.0,283.5056,284.1917,283.3271,284.0319,6983.0
2021-05-07 10:20:00,302.31,302.95,302.31,302.67,6433.0,284.0977,284.6991,284.0977,284.436,6433.0
2021-05-07 10:25:00,302.57,302.89,302.35,302.68,6773.0,284.342,284.6427,284.1353,284.4454,6773.0
2021-05-07 10:30:00,302.95,303.74,302.92,303.73,8233.0,284.6991,285.4415,284.6709,285.4321,8233.0
2021-05-07 10:35:00,303.81,303.98,303.48,303.94,6426.0,285.5073,285.6671,285.1972,285.6295,6426.0
2021-05-07 10:40:00,303.89,304.64,303.63,304.59,8838.0,285.5825,286.2873,285.3382,286.2403,8838.0
2021-05-07 10:45:00,304.52,304.98,304.35,304.84,11543.0,286.1745,286.6068,286.0148,286.4753,11543.0
2021-05-07 10:50:00,304.86,305.26,304.78,305.11,37138.0,286.4941,286.87,286.4189,286.729,37138.0
2021-05-07 10:55:00,305.14,305.39,305.12,305.18,4945.0,286.7572,286.9921,286.7384,286.7948,4945.0
2021-05-07 11:00:00,305.24,305.83,305.15,305.16,6495.0,286.8512,287.4056,286.7666,286.776,6495.0
2021-05-07 11:05:00,305.16,305.16,303.77,303.77,18656.0,286.776,286.776,285.4697,285.4697,18656.0
2021-05-07 11:10:00,303.94,304.52,303.84,304.44,4500.0,285.6295,286.1745,285.5355,286.0994,4500.0
2021-05-07 11:15:00,304.51,304.83,304.48,304.68,2527.0,286.1651,286.4659,286.1369,286.3249,2527.0
2021-05-07 11:20:00,304.89,305.35,304.87,305.14,5258.0,286.5222,286.9545,286.5035,286.7572,5258.0
2021-05-07 11:25:00,305.07,305.35,304.98,305.29,3529.0,286.6914,286.9545,286.6068,286.8982,3529.0
2021-05-07 11:30:00,305.36,305.41,304.57,304.58,4550.0,286.9639,287.0109,286.2215,286.2309,4550.0
2021-05-07 11:35:00,304.66,304.81,304.35,304.4,3573.0,286.3061,286.4471,286.0148,286.0618,3573.0
2021-05-07 11:40:00,304.39,304.6,304.07,304.23,12468.0,286.0524,286.2497,285.7516,285.902,12468.0
2021-05-07 11:45:00,304.19,304.19,303.82,304.0,4696.0,285.8644,285.8644,285.5167,285.6859,4696.0
2021-05-07 11:50:00,304.0,304.15,303.61,303.7,6122.0,285.6859,285.8268,285.3194,285.4039,6122.0
2021-05-07 11:55:00,303.62,303.63,303.17,303.23,6658.0,285.3288,285.3382,284.9059,284.9623,6658.0
2021-05-07 12:00:00,303.16,303.27,303.0,303.1,3585.0,284.8965,284.9998,284.7461,284.8401,3585.0
2021-05-07 12:05:00,303.05,303.4,302.89,303.24,4429.0,284.7931,285.122,284.6427,284.9717,4429.0
2021-05-07 12:10:00,303.22,303.22,302.51,302.59,2274.0,284.9529,284.9529,284.2856,284.3608,2274.0
2021-05-07 12:15:00,302.6,302.88,302.59,302.69,2968.0,284.3702,284.6333,284.3608,284.4548,2968.0
2021-05-07 12:20:00,302.63,302.87,302.47,302.5,4152.0,284.3984,284.6239,284.248,284.2762,4152.0
2021-05-07 12:25:00,302.43,302.59,302.41,302.58,902.0,284.2104,284.3608,284.1917,284.3514,902.0
2021-05-07 12:30:00,302.41,302.63,302.37,302.51,2645.0,284.1917,284.3984,284.1541,284.2856,2645.0
2021-05-07 12:35:00,302.43,302.54,302.18,302.22,6384.0,284.2104,284.3138,283.9755,284.0131,6384.0
2021-05-07 12:40:00,302.22,302.51,302.21,302.51,2635.0,284.0131,284.2856,284.0037,284.2856,2635.0
2021-05-07 12:45:00,302.42,302.62,302.25,302.5,4412.0,284.2011,284.389,284.0413,284.2762,4412.0
2021-05-07 12:50:00,302.46,302.68,302.37,302.44,3724.0,284.2386,284.4454,284.1541,284.2198,3724.0
2021-05-07 12:55:00,302.48,302.67,302.44,302.45,2241.0,284.2574,284.436,284.2198,284.2292,2241.0
2021-05-07 13:00:00,302.44,302.64,302.43,302.6,1725.0,284.2198,284.4078,284.2104,284.3702,1725.0
2021-05-07 13:05:00,302.55,302.62,302.44,302.62,2501.0,284.3232,284.389,284.2198,284.389,2501.0
2021-05-07 13:10:00,302.59,302.87,302.44,302.66,15126.0,284.3608,284.6239,284.2198,284.4266,15126.0
2021-05-07 13:15:00,302.73,302.98,302.66,302.67,4352.0,284.4924,284.7273,284.4266,284.436,4352.0
2021-05-07 13:20:00,302.66,303.05,302.65,302.98,7038.0,284.4266,284.7931,284.4172,284.7273,7038.0
2021-05-07 13:25:00,302.9,303.2,302.88,302.94,20433.0,284.6521,284.9341,284.6333,284.6897,20433.0
2021-05-07 13:30:00,302.65,302.79,302.43,302.43,5994.0,284.4172,284.5488,284.2104,284.2104,5994.0
2021-05-07 13:35:00,302.37,302.61,302.37,302.42,1410.0,284.1541,284.3796,284.1541,284.2011,1410.0
2021-05-07 13:40:00,302.42,302.42,302.05,302.15,1749.0,284.2011,284.2011,283.8533,283.9473,1749.0
2021-05-07 13:45:00,302.04,302.2,301.86,302.1,8408.0,283.8439,283.9943,283.6748,283.9003,8408.0
2021-05-07 13:50:00,302.13,302.24,301.87,302.15,2699.0,283.9285,284.0319,283.6842,283.9473,2699.0
2021-05-07 13:55:00,302.24,302.27,302.1,302.17,3317.0,284.0319,284.0601,283.9003,283.9661,3317.0
2021-05-07 14:00:00,302.19,302.19,301.67,302.06,2834.0,283.9849,283.9849,283.4962,283.8627,2834.0
2021-05-07 14:05:00,302.08,302.29,302.04,302.15,1917.0,283.8815,284.0789,283.8439,283.9473,1917.0
2021-05-07 14:10:00,302.28,302.28,302.0,302.03,3009.0,284.0695,284.0695,283.8064,283.8345,3009.0
2021-05-07 14:15:00,302.05,302.3,302.03,302.22,3157.0,283.8533,284.0883,283.8345,284.0131,3157.0
2021-05-07 14:20:00,302.16,302.69,302.12,302.69,4348.0,283.9567,284.4548,283.9191,284.4548,4348.0
2021-05-07 14:25:00,302.74,303.06,302.53,302.73,4568.0,284.5018,284.8025,284.3044,284.4924,4568.0
2021-05-07 14:30:00,302.63,302.73,302.42,302.61,4439.0,284.3984,284.4924,284.2011,284.3796,4439.0
2021-05-07 14:35:00,302.62,302.67,302.33,302.61,3420.0,284.389,284.436,284.1165,284.3796,3420.0
2021-05-07 14:40:00,302.65,302.65,302.33,302.47,3350.0,284.4172,284.4172,284.1165,284.248,3350.0
2021-05-07 14:45:00,302.34,302.82,302.33,302.37,5479.0,284.1259,284.577,284.1165,284.1541,5479.0
2021-05-07 14:50:00,302.28,302.76,302.27,302.72,3480.0,284.0695,284.5206,284.0601,284.483,3480.0
2021-05-07 14:55:00,302.74,302.74,302.42,302.58,3437.0,284.5018,284.5018,284.2011,284.3514,3437.0
2021-05-07 15:00:00,302.68,302.84,302.58,302.82,4373.0,284.4454,284.5957,284.3514,284.577,4373.0
2021-05-07 15:05:00,302.82,303.02,302.81,302.99,3719.0,284.577,284.7649,284.5676,284.7367,3719.0
2021-05-07 15:10:00,303.03,303.14,302.86,302.93,3682.0,284.7743,284.8777,284.6145,284.6803,3682.0
2021-05-07 15:15:00,302.97,303.12,302.86,303.04,5158.0,284.7179,284.8589,284.6145,284.7837,5158.0
2021-05-07 15:20:00,303.05,303.3,302.96,303.11,6603.0,284.7931,285.028,284.7085,284.8495,6603.0
2021-05-07 15:25:00,303.13,303.32,303.07,303.23,5732.0,284.8683,285.0468,284.8119,284.9623,5732.0
2021-05-07 15:30:00,303.3,303.37,302.81,302.93,12031.0,285.028,285.0938,284.5676,284.6803,12031.0
2021-05-07 15:35:00,302.99,303.16,302.92,303.01,7785.0,284.7367,284.8965,284.6709,284.7555,7785.0
2021-05-07 15:40:00,303.01,303.14,302.77,303.07,10898.0,284.7555,284.8777,284.53,284.8119,10898.0
2021-05-07 15:45:00,303.04,303.22,302.76,303.22,19226.0,284.7837,284.9529,284.5206,284.9529,19226.0
2021-05-07 15:50:00,303.22,303.25,302.88,303.18,21863.0,284.9529,284.981,284.6333,284.9153,21863.0
2021-05-07 15:55:00,303.21,303.5,303.08,303.32,66648.0,284.9435,285.216,284.8213,285.0468,66648.0
2021-05-10 09:30:00,305.0,305.95,304.52,304.82,28024.0,286.6256,287.5184,286.1745,286.4565,28024.0
2021-05-10 09:35:00,304.47,304.63,303.56,303.93,7662.0,286.1276,286.2779,285.2724,285.6201,7662.0
2021-05-10 09:40:00,303.84,303.94,303.17,303.53,5134.0,285.5355,285.6295,284.9059,285.2442,5134.0
2021-05-10 09:45:00,303.62,303.72,303.29,303.59,2081.0,285.3288,285.4227,285.0186,285.3006,2081.0
2021-05-10 09:50:00,303.43,303.48,302.29,302.39,13800.0,285.1502,285.1972,284.0789,284.1729,13800.0
2021-05-10 09:55:00,302.49,302.8,301.93,302.8,12508.0,284.2668,284.5582,283.7406,284.5582,12508.0
2021-05-10 10:00:00,302.73,302.94,302.6,302.82,4027.0,284.4924,284.6897,284.3702,284.577,4027.0
2021-05-10 10:05:00,302.8,303.21,302.8,302.96,6854.0,284.5582,284.9435,284.5582,284.7085,6854.0
2021-05-10 10:10:00,302.94,303.09,302.68,302.94,5019.0,284.6897,284.8307,284.4454,284.6897,5019.0
2021-05-10 10:15:00,302.85,303.23,302.83,303.04,6064.0,284.6051,284.9623,284.5864,284.7837,6064.0
2021-05-10 10:20:00,303.04,303.38,302.88,303.27,8611.0,284.7837,285.1032,284.6333,284.9998,8611.0
2021-05-10 10:25:00,303.18,303.18,302.91,303.08,2436.0,284.9153,284.9153,284.6615,284.8213,2436.0
2021-05-10 10:30:00,303.01,303.51,302.9,303.45,5514.0,284.7555,285.2254,284.6521,285.169,5514.0
2021-05-10 10:35:00,303.51,303.54,303.22,303.49,4765.0,285.2254,285.2536,284.9529,285.2066,4765.0
2021-05-10 10:40:00,303.55,303.65,303.5,303.63,3134.0,285.263,285.357,285.216,285.3382,3134.0
2021-05-10 10:45:00,303.57,304.07,303.57,304.01,5858.0,285.2818,285.7516,285.2818,285.6953,5858.0
2021-05-10 10:50:00,303.98,304.25,303.97,304.1,3389.0,285.6671,285.9208,285.6577,285.7798,3389.0
2021-05-10 10:55:00,304.16,304.36,303.91,303.99,2634.0,285.8362,286.0242,285.6013,285.6765,2634.0
2021-05-10 11:00:00,303.96,303.96,303.15,303.15,3780.0,285.6483,285.6483,284.8871,284.8871,3780.0
2021-05-10 11:05:00,303.3,303.4,302.81,302.81,4340.0,285.028,285.122,284.5676,284.5676,4340.0
2021-05-10 11:10:00,302.79,302.91,302.4,302.51,3636.0,284.5488,284.6615,284.1823,284.2856,3636.0
2021-05-10 11:15:00,302.41,302.41,301.69,301.97,5917.0,284.1917,284.1917,283.515,283.7782,5917.0
2021-05-10 11:20:00,301.95,302.24,301.75,302.05,3003.0,283.7594,284.0319,283.5714,283.8533,3003.0
2021-05-10 11:25:00,302.06,302.31,301.55,301.55,3793.0,283.8627,284.0977,283.3835,283.3835,3793.0
2021-05-10 11:30:00,301.61,302.49,301.39,302.1,7137.0,283.4398,284.2668,283.2331,283.9003,7137.0
2021-05-10 11:35:00,302.09,302.09,301.84,301.97,5975.0,283.8909,283.8909,283.656,283.7782,5975.0
2021-05-10 11:40:00,301.92,302.26,301.81,301.89,5580.0,283.7312,284.0507,283.6278,283.703,5580.0
2021-05-10 11:45:00,301.87,301.89,301.51,301.63,12790.0,283.6842,283.703,283.3459,283.4586,12790.0
2021-05-10 11:50:00,301.71,302.21,301.71,302.21,3679.0,283.5338,284.0037,283.5338,284.0037,3679.0
2021-05-10 11:55:00,302.24,302.24,301.75,301.83,9569.0,284.0319,284.0319,283.5714,283.6466,9569.0
2021-05-10 12:00:00,301.92,302.34,301.74,302.34,4797.0,283.7312,284.1259,283.562,284.1259,4797.0
2021-05-10 12:05:00,302.39,302.57,302.3,302.45,4293.0,284.1729,284.342,284.0883,284.2292,4293.0
2021-05-10 12:10:00,302.51,303.25,302.51,303.15,5542.0,284.2856,284.981,284.2856,284.8871,5542.0
2021-05-10 12:15:00,303.19,303.19,302.77,303.04,3159.0,284.9247,284.9247,284.53,284.7837,3159.0
2021-05-10 12:20:00,303.17,303.61,303.11,303.53,3098.0,284.9059,285.3194,284.8495,285.2442,3098.0
2021-05-10 12:25:00,303.52,303.62,303.4,303.56,3356.0,285.2348,285.3288,285.122,285.2724,3356.0
2021-05-10 12:30:00,303.45,303.45,303.17,303.42,3304.0,285.169,285.169,284.9059,285.1408,3304.0
2021-05-10 12:35:00,303.46,303.46,302.97,303.12,5612.0,285.1784,285.1784,284.7179,284.8589,5612.0
2021-05-10 12:40:00,303.09,303.09,302.23,302.3,3847.0,284.8307,284.8307,284.0225,284.0883,3847.0
2021-05-10 12:45:00,302.26,302.47,302.25,302.3,3267.0,284.0507,284.248,284.0413,284.0883,3267.0
2021-05-10 12:50:00,302.31,302.55,302.3,302.39,2250.0,284.0977,284.3232,284.0883,284.1729,2250.0
2021-05-10 12:55:00,302.32,302.33,301.97,302.09,3400.0,284.1071,284.1165,283.7782,283.8909,3400.0
2021-05-10 13:00:00,302.05,302.08,301.86,301.89,3963.0,283.8533,283.8815,283.6748,283.703,3963.0
2021-05-10 13:05:00,301.88,301.88,301.54,301.68,5864.0,283.6936,283.6936,283.3741,283.5056,5864.0
2021-05-10 13:10:00,301.75,301.93,301.74,301.93,4233.0,283.5714,283.7406,283.562,283.7406,4233.0
2021-05-10 13:15:00,301.88,301.96,301.65,301.67,2594.0,283.6936,283.7688,283.4774,283.4962,2594.0
2021-05-10 13:20:00,301.74,301.82,301.68,301.72,1600.0,283.562,283.6372,283.5056,283.5432,1600.0
2021-05-10 13:25:00,301.66,301.7,301.46,301.56,2913.0,283.4868,283.5244,283.2989,283.3929,2913.0
2021-05-10 13:30:00,301.6,301.77,301.54,301.68,4548.0,283.4305,283.5902,283.3741,283.5056,4548.0
2021-05-10 13:35:00,301.64,301.74,301.58,301.68,2570.0,283.468,283.562,283.4117,283.5056,2570.0
2021-05-10 13:40:00,301.71,301.94,301.69,301.87,2719.0,283.5338,283.75,283.515,283.6842,2719.0
2021-05-10 13:45:00,301.93,302.15,301.88,301.92,2974.0,283.7406,283.9473,283.6936,283.7312,2974.0
2021-05-10 13:50:00,301.88,301.95,301.72,301.78,3575.0,283.6936,283.7594,283.5432,283.5996,3575.0
2021-05-10 13:55:00,301.82,301.97,301.58,301.58,2561.0,283.6372,283.7782,283.4117,283.4117,2561.0
2021-05-10 14:00:00,301.57,301.6,301.44,301.58,3171.0,283.4023,283.4305,283.2801,283.4117,3171.0
2021-05-10 14:05:00,301.56,301.56,301.33,301.56,1492.0,283.3929,283.3929,283.1767,283.3929,1492.0
2021-05-10 14:10:00,301.6,301.79,301.3,301.36,4650.0,283.4305,283.609,283.1485,283.2049,4650.0
2021-05-10 14:15:00,301.25,301.26,300.58,300.65,4914.0,283.1015,283.1109,282.4719,282.5377,4914.0
2021-05-10 14:20:00,300.85,300.89,300.55,300.8,2652.0,282.7256,282.7632,282.4437,282.6786,2652.0
2021-05-10 14:25:00,300.85,300.86,300.42,300.53,3561.0,282.7256,282.735,282.3215,282.4249,3561.0
2021-05-10 14:30:00,300.45,300.63,300.28,300.63,2812.0,282.3497,282.5189,282.19,282.5189,2812.0
2021-05-10 14:35:00,300.55,300.56,300.26,300.43,3046.0,282.4437,282.4531,282.1712,282.3309,3046.0
2021-05-10 14:40:00,300.31,300.31,299.71,299.9,4623.0,282.2182,282.2182,281.6543,281.8329,4623.0
2021-05-10 14:45:00,299.95,300.04,299.46,299.64,4207.0,281.8799,281.9644,281.4194,281.5885,4207.0
2021-05-10 14:50:00,299.63,299.7,299.48,299.61,2715.0,281.5791,281.6449,281.4382,281.5603,2715.0
2021-05-10 14:55:00,299.63,299.94,299.46,299.94,6183.0,281.5791,281.8705,281.4194,281.8705,6183.0
2021-05-10 15:00:00,299.89,300.1,299.59,299.64,5846.0,281.8235,282.0208,281.5415,281.5885,5846.0
2021-05-10 15:05:00,299.7,299.71,299.4,299.71,4506.0,281.6449,281.6543,281.363,281.6543,4506.0
2021-05-10 15:10:00,299.77,299.89,299.63,299.74,4515.0,281.7107,281.8235,281.5791,281.6825,4515.0
2021-05-10 15:15:00,299.69,299.75,299.21,299.31,10263.0,281.6355,281.6919,281.1844,281.2784,10263.0
2021-05-10 15:20:00,299.31,299.63,299.16,299.41,7610.0,281.2784,281.5791,281.1374,281.3724,7610.0
2021-05-10 15:25:00,299.26,299.47,299.17,299.41,5510.0,281.2314,281.4288,281.1468,281.3724,5510.0
2021-05-10 15:30:00,299.38,299.45,298.98,299.45,9129.0,281.3442,281.41,280.9683,281.41,9129.0
2021-05-10 15:35:00,299.45,299.47,299.04,299.39,11113.0,281.41,281.4288,281.0247,281.3536,11113.0
2021-05-10 15:40:00,299.54,299.74,299.26,299.65,15581.0,281.4946,281.6825,281.2314,281.5979,15581.0
2021-05-10 15:45:00,299.69,299.77,298.83,299.01,16414.0,281.6355,281.7107,280.8273,280.9965,16414.0
2021-05-10 15:50:00,299.0,299.06,298.6,298.81,29413.0,280.9871,281.0435,280.6112,280.8085,29413.0
2021-05-10 15:55:00,298.79,299.12,298.17,298.36,49502.0,280.7897,281.0999,280.2071,280.3856,49502.0
2021-05-11 09:30:00,295.19,296.69,294.61,294.88,48419.0,277.4066,278.8162,276.8616,277.1153,48419.0
2021-05-11 09:35:00,294.79,295.08,294.14,294.22,13881.0,277.0307,277.3032,276.4199,276.4951,13881.0
2021-05-11 09:40:00,294.41,295.25,293.73,294.58,25098.0,276.6736,277.463,276.0346,276.8334,25098.0
2021-05-11 09:45:00,294.73,294.73,293.15,293.6,9381.0,276.9743,276.9743,275.4895,275.9124,9381.0
2021-05-11 09:50:00,293.39,293.78,293.07,293.41,10826.0,275.7151,276.0816,275.4143,275.7338,10826.0
2021-05-11 09:55:00,293.33,295.45,293.33,295.41,16341.0,275.6587,277.651,275.6587,277.6134,16341.0
2021-05-11 10:00:00,295.32,297.1,295.2,296.81,12661.0,277.5288,279.2015,277.416,278.929,12661.0
2021-05-11 10:05:00,296.94,296.94,295.62,295.63,4406.0,279.0512,279.0512,277.8107,277.8201,4406.0
2021-05-11 10:10:00,295.52,295.54,294.86,294.88,7826.0,277.7167,277.7355,277.0965,277.1153,7826.0
2021-05-11 10:15:00,294.9,295.0,294.55,294.56,4893.0,277.1341,277.2281,276.8052,276.8146,4893.0
2021-05-11 10:20:00,294.77,295.0,294.08,294.15,5345.0,277.0119,277.2281,276.3635,276.4293,5345.0
2021-05-11 10:25:00,294.0,294.21,293.86,293.88,3584.0,276.2883,276.4857,276.1567,276.1755,3584.0
2021-05-11 10:30:00,293.84,294.1,293.26,293.36,4471.0,276.1379,276.3823,275.5929,275.6869,4471.0
2021-05-11 10:35:00,293.16,293.18,292.32,292.43,8998.0,275.4989,275.5177,274.7095,274.8129,8998.0
2021-05-11 10:40:00,292.33,292.5,292.19,292.26,7606.0,274.7189,274.8787,274.5873,274.6531,7606.0
2021-05-11 10:45:00,292.29,292.72,292.17,292.4,6870.0,274.6813,275.0854,274.5686,274.7847,6870.0
2021-05-11 10:50:00,292.26,293.14,292.26,292.82,20391.0,274.6531,275.4801,274.6531,275.1794,20391.0
2021-05-11 10:55:00,292.75,292.92,292.29,292.36,7050.0,275.1136,275.2734,274.6813,274.7471,7050.0
2021-05-11 11:00:00,292.25,292.39,291.9,292.1,11359.0,274.6437,274.7753,274.3148,274.5028,11359.0
2021-05-11 11:05:00,292.03,292.08,291.65,291.65,7277.0,274.437,274.484,274.0799,274.0799,7277.0
2021-05-11 11:10:00,291.65,291.88,291.31,291.78,6117.0,274.0799,274.296,273.7604,274.202,6117.0
2021-05-11 11:15:00,291.69,292.44,291.55,292.22,14268.0,274.1175,274.8223,273.9859,274.6155,14268.0
2021-05-11 11:20:00,292.23,292.32,292.06,292.15,10365.0,274.6249,274.7095,274.4652,274.5498,10365.0
2021-05-11 11:25:00,292.11,293.09,292.06,293.09,18977.0,274.5122,275.4331,274.4652,275.4331,18977.0
2021-05-11 11:30:00,292.99,293.64,292.97,293.44,11392.0,275.3392,275.95,275.3204,275.762,11392.0
2021-05-11 11:35:00,293.62,293.79,293.38,293.73,3162.0,275.9312,276.091,275.7057,276.0346,3162.0
2021-05-11 11:40:00,293.69,293.69,292.97,292.97,23899.0,275.997,275.997,275.3204,275.3204,23899.0
2021-05-11 11:45:00,292.97,293.05,292.83,292.98,18148.0,275.3204,275.3955,275.1888,275.3298,18148.0
2021-05-11 11:50:00,293.0,293.05,292.9,292.99,33566.0,275.3485,275.3955,275.2546,275.3392,33566.0
2021-05-11 11:55:00,292.96,293.69,292.89,293.0,91329.0,275.311,275.997,275.2452,275.3485,91329.0
2021-05-11 12:00:00,292.99,293.42,292.89,293.05,22982.0,275.3392,275.7432,275.2452,275.3955,22982.0
2021-05-11 12:05:00,293.13,293.13,292.76,292.85,9688.0,275.4707,275.4707,275.123,275.2076,9688.0
2021-05-11 12:10:00,292.78,293.02,292.74,292.95,8003.0,275.1418,275.3673,275.1042,275.3016,8003.0
2021-05-11 12:15:00,292.97,293.04,292.85,293.01,11926.0,275.3204,275.3861,275.2076,275.3579,11926.0
2021-05-11 12:20:00,293.0,293.04,292.87,292.96,19410.0,275.3485,275.3861,275.2264,275.311,19410.0
2021-05-11 12:25:00,292.92,293.02,292.86,292.9,8498.0,275.2734,275.3673,275.217,275.2546,8498.0
2021-05-11 12:30:00,292.88,292.99,292.81,292.95,5459.0,275.2358,275.3392,275.17,275.3016,5459.0
2021-05-11 12:35:00,292.95,293.02,292.87,292.9,24795.0,275.3016,275.3673,275.2264,275.2546,24795.0
2021-05-11 12:40:00,292.87,292.98,292.81,292.91,9108.0,275.2264,275.3298,275.17,275.264,9108.0
2021-05-11 12:45:00,292.95,292.99,292.77,292.84,6746.0,275.3016,275.3392,275.1324,275.1982,6746.0
2021-05-11 12:50:00,292.8,292.8,292.43,292.59,7095.0,275.1606,275.1606,274.8129,274.9632,7095.0
2021-05-11 12:55:00,292.59,292.82,291.86,292.0,19321.0,274.9632,275.1794,274.2772,274.4088,19321.0
2021-05-11 13:00:00,291.93,292.04,291.84,292.04,19555.0,274.343,274.4464,274.2584,274.4464,19555.0
2021-05-11 13:05:00,292.04,292.04,291.88,292.0,37457.0,274.4464,274.4464,274.296,274.4088,37457.0
2021-05-11 13:10:00,292.0,292.46,291.98,292.3,33631.0,274.4088,274.8411,274.39,274.6907,33631.0
2021-05-11 13:15:00,292.34,292.78,292.14,292.62,4300.0,274.7283,275.1418,274.5404,274.9914,4300.0
2021-05-11 13:20:00,292.62,292.8,292.5,292.74,4336.0,274.9914,275.1606,274.8787,275.1042,4336.0
2021-05-11 13:25:00,292.81,293.01,292.68,292.86,3483.0,275.17,275.3579,275.0478,275.217,3483.0
2021-05-11 13:30:00,293.0,293.48,293.0,293.44,3743.0,275.3485,275.7996,275.3485,275.762,3743.0
2021-05-11 13:35:00,293.9,294.2,293.64,294.19,5286.0,276.1943,276.4763,275.95,276.4669,5286.0
2021-05-11 13:40:00,294.19,294.4,294.18,294.32,2904.0,276.4669,276.6642,276.4575,276.589,2904.0
2021-05-11 13:45:00,294.24,294.42,293.95,293.95,3760.0,276.5138,276.683,276.2413,276.2413,3760.0
2021-05-11 13:50:00,293.96,294.03,293.44,293.54,5179.0,276.2507,276.3165,275.762,275.856,5179.0
2021-05-11 13:55:00,293.54,293.93,293.47,293.67,3422.0,275.856,276.2225,275.7902,275.9782,3422.0
2021-05-11 14:00:00,293.81,294.14,293.74,294.1,5377.0,276.1098,276.4199,276.044,276.3823,5377.0
2021-05-11 14:05:00,294.26,294.26,293.54,293.55,4017.0,276.5326,276.5326,275.856,275.8654,4017.0
2021-05-11 14:10:00,293.63,293.64,293.37,293.59,4135.0,275.9406,275.95,275.6963,275.903,4135.0
2021-05-11 14:15:00,293.5,293.67,293.45,293.53,3327.0,275.8184,275.9782,275.7714,275.8466,3327.0
2021-05-11 14:20:00,293.63,294.12,293.54,293.97,4647.0,275.9406,276.4011,275.856,276.2601,4647.0
2021-05-11 14:25:00,293.94,294.16,293.82,294.16,1850.0,276.2319,276.4387,276.1191,276.4387,1850.0
2021-05-11 14:30:00,294.03,294.03,293.49,293.7,3527.0,276.3165,276.3165,275.809,276.0064,3527.0
2021-05-11 14:35:00,293.79,294.08,293.54,293.61,2239.0,276.091,276.3635,275.856,275.9218,2239.0
2021-05-11 14:40:00,293.48,293.77,293.38,293.69,3951.0,275.7996,276.0722,275.7057,275.997,3951.0
2021-05-11 14:45:00,293.69,293.88,293.68,293.71,2713.0,275.997,276.1755,275.9876,276.0158,2713.0
2021-05-11 14:50:00,293.92,294.01,293.74,293.99,2324.0,276.2131,276.2977,276.044,276.2789,2324.0
2021-05-11 14:55:00,293.92,294.26,293.84,294.05,5957.0,276.2131,276.5326,276.1379,276.3353,5957.0
2021-05-11 15:00:00,294.04,294.18,293.92,293.93,4109.0,276.3259,276.4575,276.2131,276.2225,4109.0
2021-05-11 15:05:00,294.04,294.22,293.83,293.83,4385.0,276.3259,276.4951,276.1285,276.1285,4385.0
2021-05-11 15:10:00,293.91,293.98,293.65,293.65,3610.0,276.2037,276.2695,275.9594,275.9594,3610.0
2021-05-11 15:15:00,293.69,294.33,293.64,294.29,4795.0,275.997,276.5984,275.95,276.5608,4795.0
2021-05-11 15:20:00,294.39,294.55,294.3,294.55,5076.0,276.6548,276.8052,276.5702,276.8052,5076.0
2021-05-11 15:25:00,294.61,294.9,294.56,294.56,6098.0,276.8616,277.1341,276.8146,276.8146,6098.0
2021-05-11 15:30:00,294.4,294.48,293.68,293.75,10448.0,276.6642,276.7394,275.9876,276.0534,10448.0
2021-05-11 15:35:00,293.7,293.71,293.26,293.46,9727.0,276.0064,276.0158,275.5929,275.7808,9727.0
2021-05-11 15:40:00,293.47,293.91,293.41,293.78,9970.0,275.7902,276.2037,275.7338,276.0816,9970.0
2021-05-11 15:45:00,293.68,294.29,293.68,294.21,9453.0,275.9876,276.5608,275.9876,276.4857,9453.0
2021-05-11 15:50:00,294.17,294.6,294.13,294.35,27214.0,276.4481,276.8522,276.4105,276.6172,27214.0
2021-05-11 15:55:00,294.28,294.93,294.08,294.83,58718.0,276.5514,277.1623,276.3635,277.0683,58718.0
2021-05-12 09:30:00,293.05,293.13,291.37,293.13,28466.0,275.3955,275.4707,273.8167,275.4707,28466.0
2021-05-12 09:35:00,293.2,293.61,292.3,292.49,6180.0,275.5365,275.9218,274.6907,274.8693,6180.0
2021-05-12 09:40:00,292.9,293.14,291.92,292.76,9760.0,275.2546,275.4801,274.3336,275.123,9760.0
2021-05-12 09:45:00,292.76,292.86,291.13,291.16,10669.0,275.123,275.217,273.5912,273.6194,10669.0
2021-05-12 09:50:00,291.15,291.97,290.95,291.88,15488.0,273.61,274.3806,273.422,274.296,15488.0
2021-05-12 09:55:00,291.9,292.13,291.67,292.13,8521.0,274.3148,274.531,274.0987,274.531,8521.0
2021-05-12 10:00:00,292.28,292.93,291.76,292.8,5291.0,274.6719,275.2828,274.1833,275.1606,5291.0
2021-05-12 10:05:00,292.77,293.35,292.34,292.47,9549.0,275.1324,275.6775,274.7283,274.8505,9549.0
2021-05-12 10:10:00,292.47,292.47,291.98,292.12,5590.0,274.8505,274.8505,274.39,274.5216,5590.0
2021-05-12 10:15:00,291.99,291.99,291.68,291.69,5084.0,274.3994,274.3994,274.1081,274.1175,5084.0
2021-05-12 10:20:00,291.81,292.24,291.72,292.09,6555.0,274.2302,274.6343,274.1457,274.4934,6555.0
2021-05-12 10:25:00,292.1,292.6,291.98,292.22,5411.0,274.5028,274.9726,274.39,274.6155,5411.0
2021-05-12 10:30:00,291.98,292.08,291.3,291.34,3523.0,274.39,274.484,273.751,273.7886,3523.0
2021-05-12 10:35:00,291.42,291.87,291.34,291.63,5985.0,273.8637,274.2866,273.7886,274.0611,5985.0
2021-05-12 10:40:00,291.63,291.64,291.0,291.22,5811.0,274.0611,274.0705,273.469,273.6758,5811.0
2021-05-12 10:45:00,291.16,291.31,290.85,291.05,4847.0,273.6194,273.7604,273.3281,273.516,4847.0
2021-05-12 10:50:00,290.97,291.1,290.29,290.4,11095.0,273.4408,273.563,272.8018,272.9052,11095.0
2021-05-12 10:55:00,290.33,290.68,290.21,290.58,7762.0,272.8394,273.1683,272.7266,273.0743,7762.0
2021-05-12 11:00:00,290.54,291.0,290.53,291.0,3986.0,273.0367,273.469,273.0274,273.469,3986.0
2021-05-12 11:05:00,291.05,291.05,290.33,290.6,9348.0,273.516,273.516,272.8394,273.0931,9348.0
2021-05-12 11:10:00,290.59,290.93,290.45,290.75,5900.0,273.0837,273.4033,272.9522,273.2341,5900.0
2021-05-12 11:15:00,290.75,290.75,289.65,290.01,24458.0,273.2341,273.2341,272.2004,272.5387,24458.0
2021-05-12 11:20:00,289.94,289.94,289.49,289.49,13172.0,272.4729,272.4729,272.05,272.05,13172.0
2021-05-12 11:25:00,289.61,289.86,289.33,289.76,11321.0,272.1628,272.3977,271.8996,272.3037,11321.0
2021-05-12 11:30:00,289.75,289.8,289.11,289.23,6230.0,272.2943,272.3413,271.6929,271.8057,6230.0
2021-05-12 11:35:00,289.19,289.28,289.01,289.18,6434.0,271.7681,271.8527,271.5989,271.7587,6434.0
2021-05-12 11:40:00,289.05,289.22,288.84,289.13,11479.0,271.6365,271.7963,271.4392,271.7117,11479.0
2021-05-12 11:45:00,289.12,289.25,288.92,289.04,7822.0,271.7023,271.8245,271.5143,271.6271,7822.0
2021-05-12 11:50:00,289.0,289.84,288.91,289.61,12829.0,271.5895,272.3789,271.5049,272.1628,12829.0
2021-05-12 11:55:00,289.49,289.49,289.14,289.45,3046.0,272.05,272.05,271.7211,272.0124,3046.0
2021-05-12 12:00:00,289.47,289.85,289.42,289.72,3480.0,272.0312,272.3883,271.9842,272.2661,3480.0
2021-05-12 12:05:00,289.7,290.15,289.67,289.8,6559.0,272.2474,272.6702,272.2192,272.3413,6559.0
2021-05-12 12:10:00,289.61,289.65,289.14,289.15,3725.0,272.1628,272.2004,271.7211,271.7305,3725.0
2021-05-12 12:15:00,289.11,289.31,288.79,289.24,5928.0,271.6929,271.8808,271.3922,271.8151,5928.0
2021-05-12 12:20:00,289.27,289.38,288.87,289.32,6161.0,271.8433,271.9466,271.4674,271.8902,6161.0
2021-05-12 12:25:00,289.24,289.34,289.07,289.34,2648.0,271.8151,271.909,271.6553,271.909,2648.0
2021-05-12 12:30:00,289.02,289.31,288.98,289.2,2400.0,271.6083,271.8808,271.5707,271.7775,2400.0
2021-05-12 12:35:00,289.38,289.38,288.97,288.98,3221.0,271.9466,271.9466,271.5613,271.5707,3221.0
2021-05-12 12:40:00,288.9,289.05,288.55,288.63,4119.0,271.4955,271.6365,271.1666,271.2418,4119.0
2021-05-12 12:45:00,288.63,289.12,288.61,288.9,13834.0,271.2418,271.7023,271.223,271.4955,13834.0
2021-05-12 12:50:00,289.01,289.19,288.88,289.06,6356.0,271.5989,271.7681,271.4768,271.6459,6356.0
2021-05-12 12:55:00,288.97,289.08,288.37,288.51,18692.0,271.5613,271.6647,270.9975,271.129,18692.0
2021-05-12 13:00:00,288.34,288.58,288.29,288.51,6668.0,270.9693,271.1948,270.9223,271.129,6668.0
2021-05-12 13:05:00,288.51,288.51,288.06,288.06,12075.0,271.129,271.129,270.7062,270.7062,12075.0
2021-05-12 13:10:00,288.09,288.17,287.89,288.0,21434.0,270.7343,270.8095,270.5464,270.6498,21434.0
2021-05-12 13:15:00,287.92,288.94,287.83,288.83,74207.0,270.5746,271.5331,270.49,271.4298,74207.0
2021-05-12 13:20:00,288.93,289.4,288.7,289.18,62919.0,271.5237,271.9654,271.3076,271.7587,62919.0
2021-05-12 13:25:00,289.05,290.28,289.05,290.27,21592.0,271.6365,272.7924,271.6365,272.783,21592.0
2021-05-12 13:30:00,289.96,290.18,289.52,289.8,11860.0,272.4917,272.6984,272.0782,272.3413,11860.0
2021-05-12 13:35:00,289.76,290.36,289.76,290.06,8767.0,272.3037,272.8676,272.3037,272.5857,8767.0
2021-05-12 13:40:00,289.91,289.97,289.59,289.94,7933.0,272.4447,272.5011,272.144,272.4729,7933.0
2021-05-12 13:45:00,289.98,290.2,289.88,290.04,7018.0,272.5105,272.7172,272.4165,272.5669,7018.0
2021-05-12 13:50:00,289.94,290.61,289.65,290.53,7123.0,272.4729,273.1025,272.2004,273.0274,7123.0
2021-05-12 13:55:00,290.47,290.57,290.23,290.42,5778.0,272.971,273.0649,272.7454,272.924,5778.0
2021-05-12 14:00:00,290.25,290.51,290.01,290.27,4639.0,272.7642,273.0086,272.5387,272.783,4639.0
2021-05-12 14:05:00,290.33,290.6,290.13,290.25,5294.0,272.8394,273.0931,272.6514,272.7642,5294.0
2021-05-12 14:10:00,290.19,290.27,289.74,290.08,5489.0,272.7078,272.783,272.2849,272.6045,5489.0
2021-05-12 14:15:00,289.96,290.3,289.8,290.04,3903.0,272.4917,272.8112,272.3413,272.5669,3903.0
2021-05-12 14:20:00,290.15,290.19,289.91,290.03,4546.0,272.6702,272.7078,272.4447,272.5575,4546.0
2021-05-12 14:25:00,290.05,290.4,290.05,290.22,3302.0,272.5763,272.9052,272.5763,272.736,3302.0
2021-05-12 14:30:00,290.19,290.56,289.94,290.56,5992.0,272.7078,273.0555,272.4729,273.0555,5992.0
2021-05-12 14:35:00,290.49,290.68,290.06,290.53,3966.0,272.9898,273.1683,272.5857,273.0274,3966.0
2021-05-12 14:40:00,290.42,290.93,290.42,290.76,5711.0,272.924,273.4033,272.924,273.2435,5711.0
2021-05-12 14:45:00,290.78,291.09,290.66,291.09,2917.0,273.2623,273.5536,273.1495,273.5536,2917.0
2021-05-12 14:50:00,291.15,291.43,291.11,291.32,5092.0,273.61,273.8731,273.5724,273.7698,5092.0
2021-05-12 14:55:00,291.25,291.38,290.99,291.0,4531.0,273.704,273.8261,273.4596,273.469,4531.0
2021-05-12 15:00:00,290.86,291.23,290.81,290.98,15649.0,273.3375,273.6852,273.2905,273.4502,15649.0
2021-05-12 15:05:00,290.97,291.0,290.66,290.8,5466.0,273.4408,273.469,273.1495,273.2811,5466.0
2021-05-12 15:10:00,291.0,291.0,290.28,290.5,16432.0,273.469,273.469,272.7924,272.9992,16432.0
2021-05-12 15:15:00,290.55,290.6,290.2,290.2,5549.0,273.0461,273.0931,272.7172,272.7172,5549.0
2021-05-12 15:20:00,290.22,290.35,289.9,289.9,8044.0,272.736,272.8582,272.4353,272.4353,8044.0
2021-05-12 15:25:00,289.9,290.28,289.74,290.18,8703.0,272.4353,272.7924,272.2849,272.6984,8703.0
2021-05-12 15:30:00,290.13,290.29,289.78,290.13,19363.0,272.6514,272.8018,272.3225,272.6514,19363.0
2021-05-12 15:35:00,290.04,290.26,289.59,290.05,14742.0,272.5669,272.7736,272.144,272.5763,14742.0
2021-05-12 15:40:00,290.06,290.78,290.03,290.61,13669.0,272.5857,273.2623,272.5575,273.1025,13669.0
2021-05-12 15:45:00,290.52,290.84,290.3,290.44,21577.0,273.018,273.3187,272.8112,272.9428,21577.0
2021-05-12 15:50:00,290.32,290.41,289.71,289.8,28545.0,272.83,272.9146,272.2568,272.3413,28545.0
2021-05-12 15:55:00,289.84,290.37,289.82,290.0,67462.0,272.3789,272.877,272.3601,272.5293,67462.0
2021-05-13 09:30:00,293.17,294.25,292.52,293.41,31326.0,275.5083,276.5232,274.8975,275.7338,31326.0
2021-05-13 09:35:00,293.56,294.0,293.0,293.31,9268.0,275.8748,276.2883,275.3485,275.6399,9268.0
2021-05-13 09:40:00,293.38,293.38,292.45,292.55,4926.0,275.7057,275.7057,274.8317,274.9257,4926.0
2021-05-13 09:45:00,292.49,293.02,292.26,292.44,7179.0,274.8693,275.3673,274.6531,274.8223,7179.0
2021-05-13 09:50:00,292.44,294.05,292.44,294.05,12575.0,274.8223,276.3353,274.8223,276.3353,12575.0
2021-05-13 09:55:00,293.89,293.91,292.96,293.02,3638.0,276.1849,276.2037,275.311,275.3673,3638.0
2021-05-13 10:00:00,293.15,293.45,292.95,292.96,3888.0,275.4895,275.7714,275.3016,275.311,3888.0
2021-05-13 10:05:00,292.78,293.36,292.78,292.93,5801.0,275.1418,275.6869,275.1418,275.2828,5801.0
2021-05-13 10:10:00,292.97,293.16,292.86,293.08,6207.0,275.3204,275.4989,275.217,275.4237,6207.0
2021-05-13 10:15:00,293.03,293.23,292.5,292.5,5171.0,275.3767,275.5647,274.8787,274.8787,5171.0
2021-05-13 10:20:00,292.41,292.5,292.03,292.5,2654.0,274.7941,274.8787,274.437,274.8787,2654.0
2021-05-13 10:25:00,292.55,292.55,292.28,292.28,951.0,274.9257,274.9257,274.6719,274.6719,951.0
2021-05-13 10:30:00,292.49,292.66,292.46,292.52,1381.0,274.8693,275.029,274.8411,274.8975,1381.0
2021-05-13 10:35:00,292.35,292.35,292.0,292.28,1704.0,274.7377,274.7377,274.4088,274.6719,1704.0
2021-05-13 10:40:00,292.29,292.29,291.83,291.83,1358.0,274.6813,274.6813,274.249,274.249,1358.0
2021-05-13 10:45:00,291.77,292.09,291.77,292.09,4380.0,274.1926,274.4934,274.1926,274.4934,4380.0
2021-05-13 10:50:00,291.96,292.67,291.79,292.66,4266.0,274.3712,275.0384,274.2114,275.029,4266.0
2021-05-13 10:55:00,292.75,293.45,292.61,292.92,5995.0,275.1136,275.7714,274.982,275.2734,5995.0
2021-05-13 11:00:00,292.71,292.74,292.28,292.56,2970.0,275.076,275.1042,274.6719,274.9351,2970.0
2021-05-13 11:05:00,292.6,292.74,292.38,292.65,2036.0,274.9726,275.1042,274.7659,275.0196,2036.0
2021-05-13 11:10:00,292.53,292.54,291.98,291.98,5967.0,274.9069,274.9163,274.39,274.39,5967.0
2021-05-13 11:15:00,291.89,292.37,291.84,292.2,3144.0,274.3054,274.7565,274.2584,274.5967,3144.0
2021-05-13 11:20:00,292.17,292.28,291.5,291.66,4426.0,274.5686,274.6719,273.9389,274.0893,4426.0
2021-05-13 11:25:00,291.65,291.85,291.43,291.62,3572.0,274.0799,274.2678,273.8731,274.0517,3572.0
2021-05-13 11:30:00,291.76,291.88,291.47,291.47,2562.0,274.1833,274.296,273.9107,273.9107,2562.0
2021-05-13 11:35:00,291.51,292.3,291.44,292.29,3250.0,273.9483,274.6907,273.8825,274.6813,3250.0
2021-05-13 11:40:00,292.18,292.18,291.65,291.65,2190.0,274.5779,274.5779,274.0799,274.0799,2190.0
2021-05-13 11:45:00,291.52,291.66,291.34,291.5,4777.0,273.9577,274.0893,273.7886,273.9389,4777.0
2021-05-13 11:50:00,291.58,291.62,291.28,291.37,5929.0,274.0141,274.0517,273.7322,273.8167,5929.0
2021-05-13 11:55:00,291.35,291.6,291.08,291.19,3514.0,273.798,274.0329,273.5442,273.6476,3514.0
2021-05-13 12:00:00,291.22,291.62,291.16,291.38,3873.0,273.6758,274.0517,273.6194,273.8261,3873.0
2021-05-13 12:05:00,291.29,291.82,291.29,291.65,3600.0,273.7416,274.2396,273.7416,274.0799,3600.0
2021-05-13 12:10:00,291.87,291.9,291.82,291.82,500.0,274.2866,274.3148,274.2396,274.2396,500.0
2021-05-13 12:15:00,291.88,291.89,291.25,291.37,9407.0,274.296,274.3054,273.704,273.8167,9407.0
2021-05-13 12:20:00,291.32,291.57,291.32,291.41,2334.0,273.7698,274.0047,273.7698,273.8543,2334.0
2021-05-13 12:25:00,291.3,291.78,291.11,291.31,9785.0,273.751,274.202,273.5724,273.7604,9785.0
2021-05-13 12:30:00,291.23,291.83,291.22,291.83,7555.0,273.6852,274.249,273.6758,274.249,7555.0
2021-05-13 12:35:00,291.81,292.33,291.8,292.17,6162.0,274.2302,274.7189,274.2208,274.5686,6162.0
2021-05-13 12:40:00,292.14,292.32,291.89,292.08,23632.0,274.5404,274.7095,274.3054,274.484,23632.0
2021-05-13 12:45:00,292.1,292.12,291.72,291.79,4889.0,274.5028,274.5216,274.1457,274.2114,4889.0
2021-05-13 12:50:00,291.81,291.91,291.12,291.19,4863.0,274.2302,274.3242,273.5818,273.6476,4863.0
2021-05-13 12:55:00,291.27,291.3,290.69,291.0,2874.0,273.7228,273.751,273.1777,273.469,2874.0
2021-05-13 13:00:00,291.13,291.14,290.81,291.03,3990.0,273.5912,273.6006,273.2905,273.4972,3990.0
2021-05-13 13:05:00,291.07,291.16,290.76,291.1,1057.0,273.5348,273.6194,273.2435,273.563,1057.0
2021-05-13 13:10:00,291.19,291.44,291.07,291.3,2629.0,273.6476,273.8825,273.5348,273.751,2629.0
2021-05-13 13:15:00,291.29,291.39,290.66,290.66,3242.0,273.7416,273.8355,273.1495,273.1495,3242.0
2021-05-13 13:20:00,290.55,290.68,289.93,289.99,10010.0,273.0461,273.1683,272.4635,272.5199,10010.0
2021-05-13 13:25:00,289.86,290.36,289.86,290.36,2735.0,272.3977,272.8676,272.3977,272.8676,2735.0
2021-05-13 13:30:00,290.24,290.25,289.61,289.61,4060.0,272.7548,272.7642,272.1628,272.1628,4060.0
2021-05-13 13:35:00,289.68,289.92,289.59,289.78,3334.0,272.2286,272.4541,272.144,272.3225,3334.0
2021-05-13 13:40:00,289.71,289.97,289.64,289.94,5331.0,272.2568,272.5011,272.191,272.4729,5331.0
2021-05-13 13:45:00,289.8,290.03,289.21,289.29,6267.0,272.3413,272.5575,271.7869,271.8621,6267.0
2021-05-13 13:50:00,289.31,289.45,289.07,289.44,5292.0,271.8808,272.0124,271.6553,272.003,5292.0
2021-05-13 13:55:00,289.54,289.55,288.97,289.03,6953.0,272.097,272.1064,271.5613,271.6177,6953.0
2021-05-13 14:00:00,289.13,289.44,289.06,289.39,5529.0,271.7117,272.003,271.6459,271.956,5529.0
2021-05-13 14:05:00,289.6,290.01,289.6,289.67,4646.0,272.1534,272.5387,272.1534,272.2192,4646.0
2021-05-13 14:10:00,289.67,290.07,289.66,289.84,3281.0,272.2192,272.5951,272.2098,272.3789,3281.0
2021-05-13 14:15:00,289.86,289.88,289.42,289.5,11258.0,272.3977,272.4165,271.9842,272.0594,11258.0
2021-05-13 14:20:00,289.5,290.13,289.5,290.13,4401.0,272.0594,272.6514,272.0594,272.6514,4401.0
2021-05-13 14:25:00,290.2,290.36,290.09,290.23,2411.0,272.7172,272.8676,272.6139,272.7454,2411.0
2021-05-13 14:30:00,290.37,290.77,290.37,290.68,3993.0,272.877,273.2529,272.877,273.1683,3993.0
2021-05-13 14:35:00,290.72,290.99,290.72,290.79,2938.0,273.2059,273.4596,273.2059,273.2717,2938.0
2021-05-13 14:40:00,290.8,291.16,290.74,290.95,4691.0,273.2811,273.6194,273.2247,273.422,4691.0
2021-05-13 14:45:00,291.03,291.48,290.66,291.48,13434.0,273.4972,273.9201,273.1495,273.9201,13434.0
2021-05-13 14:50:00,291.65,292.06,291.64,291.94,6991.0,274.0799,274.4652,274.0705,274.3524,6991.0
2021-05-13 14:55:00,291.92,291.94,291.48,291.49,3157.0,274.3336,274.3524,273.9201,273.9295,3157.0
2021-05-13 15:00:00,291.56,291.91,291.55,291.69,3697.0,273.9953,274.3242,273.9859,274.1175,3697.0
2021-05-13 15:05:00,291.63,292.04,291.45,292.04,14745.0,274.0611,274.4464,273.8919,274.4464,14745.0
2021-05-13 15:10:00,292.12,292.12,291.61,291.61,2883.0,274.5216,274.5216,274.0423,274.0423,2883.0
2021-05-13 15:15:00,291.69,291.85,291.5,291.58,4426.0,274.1175,274.2678,273.9389,274.0141,4426.0
2021-05-13 15:20:00,291.71,291.75,291.35,291.53,3835.0,274.1363,274.1739,273.798,273.9671,3835.0
2021-05-13 15:25:00,291.64,291.81,291.37,291.77,5797.0,274.0705,274.2302,273.8167,274.1926,5797.0
2021-05-13 15:30:00,291.71,292.26,291.68,291.97,7969.0,274.1363,274.6531,274.1081,274.3806,7969.0
2021-05-13 15:35:00,291.93,292.19,291.82,292.19,13281.0,274.343,274.5873,274.2396,274.5873,13281.0
2021-05-13 15:40:00,292.01,292.23,291.91,292.19,8791.0,274.4182,274.6249,274.3242,274.5873,8791.0
2021-05-13 15:45:00,292.13,292.24,291.74,291.9,12817.0,274.531,274.6343,274.1645,274.3148,12817.0
2021-05-13 15:50:00,291.89,292.0,291.36,291.38,18451.0,274.3054,274.4088,273.8073,273.8261,18451.0
2021-05-13 15:55:00,291.42,291.48,290.92,290.93,40376.0,273.8637,273.9201,273.3939,273.4033,40376.0
2021-05-14 09:30:00,293.37,293.75,292.59,293.56,24751.0,275.6963,276.0534,274.9632,275.8748,24751.0
2021-05-14 09:35:00,293.32,294.43,293.2,293.85,8502.0,275.6493,276.6924,275.5365,276.1473,8502.0
2021-05-14 09:40:00,294.05,294.25,293.85,294.12,4881.0,276.3353,276.5232,276.1473,276.4011,4881.0
2021-05-14 09:45:00,294.23,295.26,294.17,295.25,10698.0,276.5044,277.4724,276.4481,277.463,10698.0
2021-05-14 09:50:00,294.97,295.08,294.45,295.08,7278.0,277.1999,277.3032,276.7112,277.3032,7278.0
2021-05-14 09:55:00,295.02,295.31,294.74,295.31,6010.0,277.2469,277.5194,276.9837,277.5194,6010.0
2021-05-14 10:00:00,295.31,295.43,294.69,295.37,7620.0,277.5194,277.6322,276.9367,277.5758,7620.0
2021-05-14 10:05:00,295.42,295.42,294.84,295.32,3576.0,277.6228,277.6228,277.0777,277.5288,3576.0
2021-05-14 10:10:00,295.34,295.51,295.19,295.47,2233.0,277.5476,277.7073,277.4066,277.6697,2233.0
2021-05-14 10:15:00,295.4,295.67,295.17,295.66,3708.0,277.604,277.8577,277.3878,277.8483,3708.0
2021-05-14 10:20:00,295.66,295.95,295.48,295.9,8892.0,277.8483,278.1208,277.6791,278.0738,8892.0
2021-05-14 10:25:00,295.92,296.11,295.74,295.74,3525.0,278.0926,278.2712,277.9235,277.9235,3525.0
2021-05-14 10:30:00,295.74,295.98,295.55,295.85,6394.0,277.9235,278.149,277.7449,278.0269,6394.0
2021-05-14 10:35:00,295.73,295.73,295.3,295.4,2563.0,277.9141,277.9141,277.51,277.604,2563.0
2021-05-14 10:40:00,295.45,295.98,295.3,295.4,5090.0,277.651,278.149,277.51,277.604,5090.0
2021-05-14 10:45:00,295.32,296.08,295.32,296.02,6251.0,277.5288,278.243,277.5288,278.1866,6251.0
2021-05-14 10:50:00,295.97,295.97,295.64,295.71,2353.0,278.1396,278.1396,277.8295,277.8953,2353.0
2021-05-14 10:55:00,295.65,296.03,295.64,296.03,2371.0,277.8389,278.196,277.8295,278.196,2371.0
2021-05-14 11:00:00,296.03,296.06,295.57,295.63,7857.0,278.196,278.2242,277.7637,277.8201,7857.0
2021-05-14 11:05:00,295.73,295.95,295.61,295.88,3700.0,277.9141,278.1208,277.8013,278.055,3700.0
2021-05-14 11:10:00,295.96,296.14,295.84,295.95,5610.0,278.1302,278.2994,278.0175,278.1208,5610.0
2021-05-14 11:15:00,295.95,296.07,295.91,295.91,4899.0,278.1208,278.2336,278.0832,278.0832,4899.0
2021-05-14 11:20:00,295.87,295.95,295.74,295.86,6173.0,278.0456,278.1208,277.9235,278.0363,6173.0
2021-05-14 11:25:00,295.86,296.1,295.84,295.91,7287.0,278.0363,278.2618,278.0175,278.0832,7287.0
2021-05-14 11:30:00,295.82,296.12,295.79,295.88,4724.0,277.9987,278.2806,277.9705,278.055,4724.0
2021-05-14 11:35:00,295.9,296.32,295.8,296.32,5572.0,278.0738,278.4685,277.9799,278.4685,5572.0
2021-05-14 11:40:00,296.3,296.85,296.3,296.85,3743.0,278.4497,278.9666,278.4497,278.9666,3743.0
2021-05-14 11:45:00,296.94,296.94,296.65,296.65,4402.0,279.0512,279.0512,278.7787,278.7787,4402.0
2021-05-14 11:50:00,296.59,296.59,296.3,296.46,2350.0,278.7223,278.7223,278.4497,278.6001,2350.0
2021-05-14 11:55:00,296.47,296.65,296.32,296.55,6096.0,278.6095,278.7787,278.4685,278.6847,6096.0
2021-05-14 12:00:00,296.6,297.05,296.55,296.94,3387.0,278.7317,279.1546,278.6847,279.0512,3387.0
2021-05-14 12:05:00,296.87,297.01,296.82,296.9,1758.0,278.9854,279.117,278.9384,279.0136,1758.0
2021-05-14 12:10:00,297.04,297.2,296.8,297.01,3094.0,279.1452,279.2955,278.9196,279.117,3094.0
2021-05-14 12:15:00,297.02,297.09,296.68,296.79,3214.0,279.1264,279.1922,278.8069,278.9102,3214.0
2021-05-14 12:20:00,296.7,296.9,296.7,296.83,3267.0,278.8256,279.0136,278.8256,278.9478,3267.0
2021-05-14 12:25:00,296.85,296.87,296.67,296.84,3446.0,278.9666,278.9854,278.7975,278.9572,3446.0
2021-05-14 12:30:00,296.84,297.0,296.81,297.0,2020.0,278.9572,279.1076,278.929,279.1076,2020.0
2021-05-14 12:35:00,296.91,296.91,296.67,296.74,2843.0,279.023,279.023,278.7975,278.8632,2843.0
2021-05-14 12:40:00,296.94,296.94,296.74,296.74,1481.0,279.0512,279.0512,278.8632,278.8632,1481.0
2021-05-14 12:45:00,296.83,297.17,296.74,297.17,3635.0,278.9478,279.2673,278.8632,279.2673,3635.0
2021-05-14 12:50:00,297.25,297.28,296.87,296.99,3720.0,279.3425,279.3707,278.9854,279.0982,3720.0
2021-05-14 12:55:00,296.93,297.34,296.9,297.23,3308.0,279.0418,279.4271,279.0136,279.3237,3308.0
2021-05-14 13:00:00,297.42,297.51,297.28,297.5,2706.0,279.5023,279.5868,279.3707,279.5775,2706.0
2021-05-14 13:05:00,297.51,297.81,297.51,297.71,3505.0,279.5868,279.8688,279.5868,279.7748,3505.0
2021-05-14 13:10:00,297.77,297.78,297.47,297.72,2574.0,279.8312,279.8406,279.5493,279.7842,2574.0
2021-05-14 13:15:00,297.6,297.64,297.43,297.5,3193.0,279.6714,279.709,279.5117,279.5775,3193.0
2021-05-14 13:20:00,297.47,297.6,297.41,297.52,2700.0,279.5493,279.6714,279.4929,279.5962,2700.0
2021-05-14 13:25:00,297.56,297.76,297.43,297.51,3996.0,279.6338,279.8218,279.5117,279.5868,3996.0
2021-05-14 13:30:00,297.51,297.71,297.5,297.62,1705.0,279.5868,279.7748,279.5775,279.6902,1705.0
2021-05-14 13:35:00,297.55,297.76,297.49,297.59,4272.0,279.6244,279.8218,279.5681,279.662,4272.0
2021-05-14 13:40:00,297.64,297.75,297.51,297.64,3563.0,279.709,279.8124,279.5868,279.709,3563.0
2021-05-14 13:45:00,297.68,297.79,297.49,297.58,3859.0,279.7466,279.85,279.5681,279.6526,3859.0
2021-05-14 13:50:00,297.53,297.7,297.49,297.6,2645.0,279.6056,279.7654,279.5681,279.6714,2645.0
2021-05-14 13:55:00,297.63,297.81,297.34,297.4,8361.0,279.6996,279.8688,279.4271,279.4835,8361.0
2021-05-14 14:00:00,297.38,297.43,297.19,297.19,3545.0,279.4647,279.5117,279.2861,279.2861,3545.0
2021-05-14 14:05:00,297.3,297.31,297.08,297.08,2551.0,279.3895,279.3989,279.1828,279.1828,2551.0
2021-05-14 14:10:00,297.18,297.23,297.0,297.13,4019.0,279.2767,279.3237,279.1076,279.2297,4019.0
2021-05-14 14:15:00,297.09,297.37,297.0,297.29,5570.0,279.1922,279.4553,279.1076,279.3801,5570.0
2021-05-14 14:20:00,297.29,297.46,297.2,297.46,6655.0,279.3801,279.5399,279.2955,279.5399,6655.0
2021-05-14 14:25:00,297.46,297.86,297.4,297.69,5430.0,279.5399,279.9158,279.4835,279.756,5430.0
2021-05-14 14:30:00,297.74,297.9,297.7,297.77,3811.0,279.803,279.9534,279.7654,279.8312,3811.0
2021-05-14 14:35:00,297.75,297.88,297.6,297.63,4704.0,279.8124,279.9346,279.6714,279.6996,4704.0
2021-05-14 14:40:00,297.67,297.85,297.67,297.78,5259.0,279.7372,279.9064,279.7372,279.8406,5259.0
2021-05-14 14:45:00,297.77,297.86,297.61,297.71,4649.0,279.8312,279.9158,279.6808,279.7748,4649.0
2021-05-14 14:50:00,297.65,297.74,297.6,297.63,3645.0,279.7184,279.803,279.6714,279.6996,3645.0
2021-05-14 14:55:00,297.64,297.67,297.3,297.31,6610.0,279.709,279.7372,279.3895,279.3989,6610.0
2021-05-14 15:00:00,297.26,297.31,297.09,297.25,4412.0,279.3519,279.3989,279.1922,279.3425,4412.0
2021-05-14 15:05:00,297.2,297.37,297.13,297.37,3284.0,279.2955,279.4553,279.2297,279.4553,3284.0
2021-05-14 15:10:00,297.39,297.39,297.15,297.29,4807.0,279.4741,279.4741,279.2485,279.3801,4807.0
2021-05-14 15:15:00,297.35,297.54,297.21,297.32,5697.0,279.4365,279.615,279.3049,279.4083,5697.0
2021-05-14 15:20:00,297.24,297.26,297.02,297.07,3334.0,279.3331,279.3519,279.1264,279.1734,3334.0
2021-05-14 15:25:00,297.07,297.14,297.0,297.06,4103.0,279.1734,279.2391,279.1076,279.164,4103.0
2021-05-14 15:30:00,297.04,297.17,296.72,296.82,6424.0,279.1452,279.2673,278.8444,278.9384,6424.0
2021-05-14 15:35:00,296.81,296.88,296.32,296.44,12315.0,278.929,278.9948,278.4685,278.5813,12315.0
2021-05-14 15:40:00,296.43,296.53,296.3,296.45,11150.0,278.5719,278.6659,278.4497,278.5907,11150.0
2021-05-14 15:45:00,296.42,296.9,296.42,296.61,14044.0,278.5625,279.0136,278.5625,278.7411,14044.0
2021-05-14 15:50:00,296.56,297.08,296.44,297.06,18322.0,278.6941,279.1828,278.5813,279.164,18322.0
2021-05-14 15:55:00,297.06,297.07,296.21,296.4,56569.0,279.164,279.1734,278.3652,278.5437,56569.0
2021-05-17 09:30:00,295.75,296.16,294.28,294.28,17723.0,277.9329,278.3182,276.5514,276.5514,17723.0
2021-05-17 09:35:00,294.6,295.18,294.6,295.18,3990.0,276.8522,277.3972,276.8522,277.3972,3990.0
2021-05-17 09:40:00,295.47,295.72,295.25,295.37,3128.0,277.6697,277.9047,277.463,277.5758,3128.0
2021-05-17 09:45:00,295.05,295.05,294.27,294.27,2660.0,277.275,277.275,276.542,276.542,2660.0
2021-05-17 09:50:00,294.19,294.19,293.49,293.52,5862.0,276.4669,276.4669,275.809,275.8372,5862.0
2021-05-17 09:55:00,293.28,293.96,293.25,293.67,2290.0,275.6117,276.2507,275.5835,275.9782,2290.0
2021-05-17 10:00:00,293.62,294.05,293.25,293.76,7808.0,275.9312,276.3353,275.5835,276.0628,7808.0
2021-05-17 10:05:00,293.78,294.72,293.77,294.36,3166.0,276.0816,276.9649,276.0722,276.6266,3166.0
2021-05-17 10:10:00,294.28,294.28,293.95,294.14,2587.0,276.5514,276.5514,276.2413,276.4199,2587.0
2021-05-17 10:15:00,294.0,294.75,293.73,294.75,3602.0,276.2883,276.9931,276.0346,276.9931,3602.0
2021-05-17 10:20:00,294.74,295.18,294.74,295.18,900.0,276.9837,277.3972,276.9837,277.3972,900.0
2021-05-17 10:25:00,295.21,295.21,294.43,294.43,4394.0,277.4254,277.4254,276.6924,276.6924,4394.0
2021-05-17 10:30:00,294.25,294.34,293.96,294.32,5423.0,276.5232,276.6078,276.2507,276.589,5423.0
2021-05-17 10:35:00,294.29,294.75,294.15,294.75,2622.0,276.5608,276.9931,276.4293,276.9931,2622.0
2021-05-17 10:40:00,294.86,294.99,294.61,294.75,2591.0,277.0965,277.2187,276.8616,276.9931,2591.0
2021-05-17 10:45:00,294.75,294.89,294.62,294.62,2478.0,276.9931,277.1247,276.871,276.871,2478.0
2021-05-17 10:50:00,294.58,294.83,294.58,294.62,2100.0,276.8334,277.0683,276.8334,276.871,2100.0
2021-05-17 10:55:00,294.5,294.76,294.41,294.57,1870.0,276.7582,277.0025,276.6736,276.824,1870.0
2021-05-17 11:00:00,294.65,294.76,293.96,294.55,5705.0,276.8991,277.0025,276.2507,276.8052,5705.0
2021-05-17 11:05:00,294.53,294.75,294.23,294.23,3334.0,276.7864,276.9931,276.5044,276.5044,3334.0
2021-05-17 11:10:00,294.0,294.38,293.73,294.38,3470.0,276.2883,276.6454,276.0346,276.6454,3470.0
2021-05-17 11:15:00,294.18,294.31,293.97,294.08,2393.0,276.4575,276.5796,276.2601,276.3635,2393.0
2021-05-17 11:20:00,294.22,294.37,294.15,294.37,1000.0,276.4951,276.636,276.4293,276.636,1000.0
2021-05-17 11:25:00,294.21,294.55,294.2,294.3,4288.0,276.4857,276.8052,276.4763,276.5702,4288.0
2021-05-17 11:30:00,294.54,294.54,294.23,294.35,2839.0,276.7958,276.7958,276.5044,276.6172,2839.0
2021-05-17 11:35:00,294.46,294.94,294.45,294.62,3458.0,276.7206,277.1717,276.7112,276.871,3458.0
2021-05-17 11:40:00,294.73,294.84,294.54,294.78,2087.0,276.9743,277.0777,276.7958,277.0213,2087.0
2021-05-17 11:45:00,294.69,294.97,294.46,294.46,2839.0,276.9367,277.1999,276.7206,276.7206,2839.0
2021-05-17 11:50:00,294.27,294.5,294.12,294.29,3036.0,276.542,276.7582,276.4011,276.5608,3036.0
2021-05-17 11:55:00,294.29,294.38,294.13,294.35,2824.0,276.5608,276.6454,276.4105,276.6172,2824.0
2021-05-17 12:00:00,294.29,294.51,294.21,294.48,1339.0,276.5608,276.7676,276.4857,276.7394,1339.0
2021-05-17 12:05:00,294.62,294.7,294.42,294.53,1978.0,276.871,276.9461,276.683,276.7864,1978.0
2021-05-17 12:10:00,294.66,294.91,294.54,294.7,3701.0,276.9085,277.1435,276.7958,276.9461,3701.0
2021-05-17 12:15:00,294.74,295.27,294.69,295.26,3582.0,276.9837,277.4818,276.9367,277.4724,3582.0
2021-05-17 12:20:00,295.29,295.69,295.28,295.69,4830.0,277.5006,277.8765,277.4912,277.8765,4830.0
2021-05-17 12:25:00,295.68,296.12,295.67,295.92,4080.0,277.8671,278.2806,277.8577,278.0926,4080.0
2021-05-17 12:30:00,295.92,295.97,295.64,295.68,3050.0,278.0926,278.1396,277.8295,277.8671,3050.0
2021-05-17 12:35:00,295.65,295.8,295.63,295.74,2197.0,277.8389,277.9799,277.8201,277.9235,2197.0
2021-05-17 12:40:00,295.81,296.01,295.75,295.78,2004.0,277.9893,278.1772,277.9329,277.9611,2004.0
2021-05-17 12:45:00,295.78,295.84,295.62,295.62,1900.0,277.9611,278.0175,277.8107,277.8107,1900.0
2021-05-17 12:50:00,295.6,295.88,295.58,295.58,3260.0,277.7919,278.055,277.7731,277.7731,3260.0
2021-05-17 12:55:00,295.64,296.2,295.51,296.16,5216.0,277.8295,278.3558,277.7073,278.3182,5216.0
2021-05-17 13:00:00,296.23,296.45,296.17,296.42,8211.0,278.384,278.5907,278.3276,278.5625,8211.0
2021-05-17 13:05:00,296.4,296.49,296.16,296.37,8080.0,278.5437,278.6283,278.3182,278.5155,8080.0
2021-05-17 13:10:00,296.45,296.61,296.4,296.58,5744.0,278.5907,278.7411,278.5437,278.7129,5744.0
2021-05-17 13:15:00,296.63,296.63,296.22,296.3,6813.0,278.7599,278.7599,278.3746,278.4497,6813.0
2021-05-17 13:20:00,296.32,296.35,295.86,296.12,5269.0,278.4685,278.4967,278.0363,278.2806,5269.0
2021-05-17 13:25:00,296.07,296.08,296.03,296.04,1200.0,278.2336,278.243,278.196,278.2054,1200.0
2021-05-17 13:30:00,295.94,295.94,295.68,295.78,4239.0,278.1114,278.1114,277.8671,277.9611,4239.0
2021-05-17 13:35:00,295.78,296.11,295.69,295.87,3600.0,277.9611,278.2712,277.8765,278.0456,3600.0
2021-05-17 13:40:00,295.66,295.69,295.4,295.69,2200.0,277.8483,277.8765,277.604,277.8765,2200.0
2021-05-17 13:45:00,295.53,295.75,295.53,295.7,2000.0,277.7261,277.9329,277.7261,277.8859,2000.0
2021-05-17 13:50:00,295.59,295.76,295.5,295.63,3830.0,277.7825,277.9423,277.6979,277.8201,3830.0
2021-05-17 13:55:00,295.7,295.79,295.53,295.77,2361.0,277.8859,277.9705,277.7261,277.9517,2361.0
2021-05-17 14:00:00,295.72,295.78,295.62,295.72,3265.0,277.9047,277.9611,277.8107,277.9047,3265.0
2021-05-17 14:05:00,295.75,295.86,295.63,295.72,3446.0,277.9329,278.0363,277.8201,277.9047,3446.0
2021-05-17 14:10:00,295.76,295.76,295.61,295.61,2900.0,277.9423,277.9423,277.8013,277.8013,2900.0
2021-05-17 14:15:00,295.62,295.94,295.61,295.88,2972.0,277.8107,278.1114,277.8013,278.055,2972.0
2021-05-17 14:20:00,295.98,296.15,295.93,296.11,3680.0,278.149,278.3088,278.102,278.2712,3680.0
2021-05-17 14:25:00,296.24,296.51,296.23,296.34,6814.0,278.3934,278.6471,278.384,278.4873,6814.0
2021-05-17 14:30:00,296.41,296.47,296.19,296.19,4147.0,278.5531,278.6095,278.3464,278.3464,4147.0
2021-05-17 14:35:00,296.14,296.19,295.92,295.96,3209.0,278.2994,278.3464,278.0926,278.1302,3209.0
2021-05-17 14:40:00,296.08,296.09,295.91,296.08,2455.0,278.243,278.2524,278.0832,278.243,2455.0
2021-05-17 14:45:00,296.05,296.23,295.92,296.15,4485.0,278.2148,278.384,278.0926,278.3088,4485.0
2021-05-17 14:50:00,296.26,296.44,296.2,296.41,7014.0,278.4122,278.5813,278.3558,278.5531,7014.0
2021-05-17 14:55:00,296.48,296.76,296.42,296.76,3794.0,278.6189,278.882,278.5625,278.882,3794.0
2021-05-17 15:00:00,296.75,296.76,296.44,296.44,2126.0,278.8726,278.882,278.5813,278.5813,2126.0
2021-05-17 15:05:00,296.48,296.68,296.43,296.67,7270.0,278.6189,278.8069,278.5719,278.7975,7270.0
2021-05-17 15:10:00,296.71,296.89,296.67,296.71,6656.0,278.835,279.0042,278.7975,278.835,6656.0
2021-05-17 15:15:00,296.66,296.79,296.48,296.55,7146.0,278.7881,278.9102,278.6189,278.6847,7146.0
2021-05-17 15:20:00,296.52,296.63,296.41,296.41,5376.0,278.6565,278.7599,278.5531,278.5531,5376.0
2021-05-17 15:25:00,296.5,296.57,296.41,296.44,6349.0,278.6377,278.7035,278.5531,278.5813,6349.0
2021-05-17 15:30:00,296.42,296.58,296.15,296.52,10959.0,278.5625,278.7129,278.3088,278.6565,10959.0
2021-05-17 15:35:00,296.54,296.62,296.28,296.53,10267.0,278.6753,278.7505,278.4309,278.6659,10267.0
2021-05-17 15:40:00,296.57,296.92,296.57,296.83,10467.0,278.7035,279.0324,278.7035,278.9478,10467.0
2021-05-17 15:45:00,296.81,297.06,296.59,296.81,15301.0,278.929,279.164,278.7223,278.929,15301.0
2021-05-17 15:50:00,296.9,297.0,296.63,296.63,24226.0,279.0136,279.1076,278.7599,278.7599,24226.0
2021-05-17 15:55:00,296.63,296.9,296.53,296.73,43335.0,278.7599,279.0136,278.6659,278.8538,43335.0
2021-05-18 09:30:00,296.76,297.51,296.69,296.88,23294.0,278.882,279.5868,278.8162,278.9948,23294.0
2021-05-18 09:35:00,296.94,296.94,296.14,296.3,8739.0,279.0512,279.0512,278.2994,278.4497,8739.0
2021-05-18 09:40:00,296.38,296.38,295.19,295.73,5561.0,278.5249,278.5249,277.4066,277.9141,5561.0
2021-05-18 09:45:00,295.7,295.7,294.82,295.27,3982.0,277.8859,277.8859,277.0589,277.4818,3982.0
2021-05-18 09:50:00,295.11,295.52,294.75,295.52,7489.0,277.3314,277.7167,276.9931,277.7167,7489.0
2021-05-18 09:55:00,295.51,295.63,295.16,295.32,8475.0,277.7073,277.8201,277.3784,277.5288,8475.0
2021-05-18 10:00:00,295.46,295.73,295.27,295.61,8438.0,277.6603,277.9141,277.4818,277.8013,8438.0
2021-05-18 10:05:00,295.66,296.15,295.36,296.15,3541.0,277.8483,278.3088,277.5664,278.3088,3541.0
2021-05-18 10:10:00,296.04,296.32,295.99,296.11,4497.0,278.2054,278.4685,278.1584,278.2712,4497.0
2021-05-18 10:15:00,295.98,296.12,295.74,295.84,3643.0,278.149,278.2806,277.9235,278.0175,3643.0
2021-05-18 10:20:00,295.76,295.84,295.55,295.71,3093.0,277.9423,278.0175,277.7449,277.8953,3093.0
2021-05-18 10:25:00,295.86,296.04,295.72,295.9,2739.0,278.0363,278.2054,277.9047,278.0738,2739.0
2021-05-18 10:30:00,296.0,296.14,295.76,295.76,5052.0,278.1678,278.2994,277.9423,277.9423,5052.0
2021-05-18 10:35:00,295.66,295.8,295.55,295.68,4216.0,277.8483,277.9799,277.7449,277.8671,4216.0
2021-05-18 10:40:00,295.69,295.99,295.5,295.73,4731.0,277.8765,278.1584,277.6979,277.9141,4731.0
2021-05-18 10:45:00,295.77,296.02,295.75,296.02,1478.0,277.9517,278.1866,277.9329,278.1866,1478.0
2021-05-18 10:50:00,296.07,296.08,295.71,295.71,3539.0,278.2336,278.243,277.8953,277.8953,3539.0
2021-05-18 10:55:00,295.62,295.83,295.61,295.75,2243.0,277.8107,278.0081,277.8013,277.9329,2243.0
2021-05-18 11:00:00,295.75,295.83,295.65,295.74,3252.0,277.9329,278.0081,277.8389,277.9235,3252.0
2021-05-18 11:05:00,295.66,295.75,295.64,295.69,3856.0,277.8483,277.9329,277.8295,277.8765,3856.0
2021-05-18 11:10:00,295.64,295.7,295.4,295.49,4125.0,277.8295,277.8859,277.604,277.6885,4125.0
2021-05-18 11:15:00,295.37,295.5,295.3,295.5,2263.0,277.5758,277.6979,277.51,277.6979,2263.0
2021-05-18 11:20:00,295.47,295.75,295.4,295.73,3127.0,277.6697,277.9329,277.604,277.9141,3127.0
2021-05-18 11:25:00,295.73,296.03,295.63,295.96,8434.0,277.9141,278.196,277.8201,278.1302,8434.0
2021-05-18 11:30:00,295.95,296.08,295.61,295.61,2907.0,278.1208,278.243,277.8013,277.8013,2907.0
2021-05-18 11:35:00,295.6,296.05,295.55,295.99,4336.0,277.7919,278.2148,277.7449,278.1584,4336.0
2021-05-18 11:40:00,295.97,295.97,295.71,295.83,2338.0,278.1396,278.1396,277.8953,278.0081,2338.0
2021-05-18 11:45:00,295.83,296.2,295.83,296.2,1900.0,278.0081,278.3558,278.0081,278.3558,1900.0
2021-05-18 11:50:00,296.17,296.22,295.85,295.85,4680.0,278.3276,278.3746,278.0269,278.0269,4680.0
2021-05-18 11:55:00,295.87,296.07,295.86,295.92,2187.0,278.0456,278.2336,278.0363,278.0926,2187.0
2021-05-18 12:00:00,295.88,296.14,295.73,296.04,2306.0,278.055,278.2994,277.9141,278.2054,2306.0
2021-05-18 12:05:00,296.06,296.14,296.0,296.08,3041.0,278.2242,278.2994,278.1678,278.243,3041.0
2021-05-18 12:10:00,296.07,296.09,295.98,296.0,2840.0,278.2336,278.2524,278.149,278.1678,2840.0
2021-05-18 12:15:00,295.99,296.01,295.73,295.73,4670.0,278.1584,278.1772,277.9141,277.9141,4670.0
2021-05-18 12:20:00,295.83,296.09,295.79,296.06,2864.0,278.0081,278.2524,277.9705,278.2242,2864.0
2021-05-18 12:25:00,296.01,296.29,296.0,296.29,2097.0,278.1772,278.4403,278.1678,278.4403,2097.0
2021-05-18 12:30:00,296.22,296.32,296.18,296.2,2628.0,278.3746,278.4685,278.337,278.3558,2628.0
2021-05-18 12:35:00,296.21,296.25,296.0,296.03,2743.0,278.3652,278.4028,278.1678,278.196,2743.0
2021-05-18 12:40:00,296.06,296.1,295.96,296.01,7442.0,278.2242,278.2618,278.1302,278.1772,7442.0
2021-05-18 12:45:00,295.94,296.14,295.94,295.99,3287.0,278.1114,278.2994,278.1114,278.1584,3287.0
2021-05-18 12:50:00,295.95,296.18,295.91,296.18,3338.0,278.1208,278.337,278.0832,278.337,3338.0
2021-05-18 12:55:00,296.2,296.44,296.09,296.28,3953.0,278.3558,278.5813,278.2524,278.4309,3953.0
2021-05-18 13:00:00,296.28,296.38,296.18,296.21,2404.0,278.4309,278.5249,278.337,278.3652,2404.0
2021-05-18 13:05:00,296.21,296.23,296.09,296.23,3431.0,278.3652,278.384,278.2524,278.384,3431.0
2021-05-18 13:10:00,296.23,296.43,296.2,296.37,2000.0,278.384,278.5719,278.3558,278.5155,2000.0
2021-05-18 13:15:00,296.33,296.49,296.33,296.49,2167.0,278.4779,278.6283,278.4779,278.6283,2167.0
2021-05-18 13:20:00,296.49,296.74,296.44,296.74,4148.0,278.6283,278.8632,278.5813,278.8632,4148.0
2021-05-18 13:25:00,296.75,296.92,296.71,296.84,3194.0,278.8726,279.0324,278.835,278.9572,3194.0
2021-05-18 13:30:00,296.89,296.92,296.68,296.68,5588.0,279.0042,279.0324,278.8069,278.8069,5588.0
2021-05-18 13:35:00,296.67,296.71,296.39,296.42,2988.0,278.7975,278.835,278.5343,278.5625,2988.0
2021-05-18 13:40:00,296.42,296.43,296.31,296.35,3006.0,278.5625,278.5719,278.4591,278.4967,3006.0
2021-05-18 13:45:00,296.35,296.61,296.35,296.43,4099.0,278.4967,278.7411,278.4967,278.5719,4099.0
2021-05-18 13:50:00,296.41,299.25,296.41,298.23,88360.0,278.5531,281.222,278.5531,280.2635,88360.0
2021-05-18 13:55:00,298.23,298.23,297.85,297.99,20470.0,280.2635,280.2635,279.9064,280.0379,20470.0
2021-05-18 14:00:00,298.11,298.24,297.36,297.54,20193.0,280.1507,280.2729,279.4459,279.615,20193.0
2021-05-18 14:05:00,297.55,297.88,297.42,297.56,12218.0,279.6244,279.9346,279.5023,279.6338,12218.0
2021-05-18 14:10:00,297.69,297.89,297.52,297.67,8077.0,279.756,279.944,279.5962,279.7372,8077.0
2021-05-18 14:15:00,297.57,297.86,297.57,297.77,7737.0,279.6432,279.9158,279.6432,279.8312,7737.0
2021-05-18 14:20:00,297.78,297.83,297.51,297.64,7839.0,279.8406,279.8876,279.5868,279.709,7839.0
2021-05-18 14:25:00,297.66,297.88,297.53,297.6,6850.0,279.7278,279.9346,279.6056,279.6714,6850.0
2021-05-18 14:30:00,297.59,297.64,297.0,297.0,8784.0,279.662,279.709,279.1076,279.1076,8784.0
2021-05-18 14:35:00,296.92,297.21,296.92,297.07,4664.0,279.0324,279.3049,279.0324,279.1734,4664.0
2021-05-18 14:40:00,297.01,297.16,296.9,297.08,4138.0,279.117,279.2579,279.0136,279.1828,4138.0
2021-05-18 14:45:00,297.05,297.13,296.92,297.0,6042.0,279.1546,279.2297,279.0324,279.1076,6042.0
2021-05-18 14:50:00,297.1,297.31,297.08,297.24,5680.0,279.2015,279.3989,279.1828,279.3331,5680.0
2021-05-18 14:55:00,297.27,297.78,297.27,297.63,8411.0,279.3613,279.8406,279.3613,279.6996,8411.0
2021-05-18 15:00:00,297.64,297.74,297.45,297.54,7099.0,279.709,279.803,279.5305,279.615,7099.0
2021-05-18 15:05:00,297.61,297.73,297.47,297.59,4515.0,279.6808,279.7936,279.5493,279.662,4515.0
2021-05-18 15:10:00,297.56,297.56,297.21,297.21,4475.0,279.6338,279.6338,279.3049,279.3049,4475.0
2021-05-18 15:15:00,297.24,297.25,297.11,297.16,5407.0,279.3331,279.3425,279.2109,279.2579,5407.0
2021-05-18 15:20:00,297.22,297.4,297.02,297.32,4629.0,279.3143,279.4835,279.1264,279.4083,4629.0
2021-05-18 15:25:00,297.33,297.48,297.25,297.3,5410.0,279.4177,279.5587,279.3425,279.3895,5410.0
2021-05-18 15:30:00,297.22,297.49,297.22,297.44,7785.0,279.3143,279.5681,279.3143,279.5211,7785.0
2021-05-18 15:35:00,297.44,297.45,297.1,297.2,8731.0,279.5211,279.5305,279.2015,279.2955,8731.0
2021-05-18 15:40:00,297.22,297.55,297.19,297.25,8817.0,279.3143,279.6244,279.2861,279.3425,8817.0
2021-05-18 15:45:00,297.25,297.25,296.74,296.78,9454.0,279.3425,279.3425,278.8632,278.9008,9454.0
2021-05-18 15:50:00,296.76,296.94,296.4,296.6,44952.0,278.882,279.0512,278.5437,278.7317,44952.0
2021-05-18 15:55:00,296.64,296.72,296.05,296.3,45102.0,278.7693,278.8444,278.2148,278.4497,45102.0
2021-05-19 09:30:00,295.14,295.76,294.23,295.61,40275.0,277.3596,277.9423,276.5044,277.8013,40275.0
2021-05-19 09:35:00,295.84,295.84,294.66,294.77,8063.0,278.0175,278.0175,276.9085,277.0119,8063.0
2021-05-19 09:40:00,294.72,294.96,294.23,294.71,6137.0,276.9649,277.1905,276.5044,276.9555,6137.0
2021-05-19 09:45:00,294.94,295.12,294.36,295.05,13887.0,277.1717,277.3408,276.6266,277.275,13887.0
2021-05-19 09:50:00,295.16,295.88,295.13,295.73,8106.0,277.3784,278.055,277.3502,277.9141,8106.0
2021-05-19 09:55:00,295.67,296.1,295.55,295.79,5629.0,277.8577,278.2618,277.7449,277.9705,5629.0
2021-05-19 10:00:00,295.98,295.98,294.9,295.0,11391.0,278.149,278.149,277.1341,277.2281,11391.0
2021-05-19 10:05:00,295.0,295.37,294.84,294.95,8641.0,277.2281,277.5758,277.0777,277.1811,8641.0
2021-05-19 10:10:00,294.98,295.0,294.39,294.47,6163.0,277.2093,277.2281,276.6548,276.73,6163.0
2021-05-19 10:15:00,294.33,294.62,294.15,294.46,8356.0,276.5984,276.871,276.4293,276.7206,8356.0
2021-05-19 10:20:00,294.38,294.79,294.22,294.62,8992.0,276.6454,277.0307,276.4951,276.871,8992.0
2021-05-19 10:25:00,294.73,295.28,294.7,295.04,7557.0,276.9743,277.4912,276.9461,277.2657,7557.0
2021-05-19 10:30:00,295.2,295.44,295.03,295.42,5685.0,277.416,277.6416,277.2563,277.6228,5685.0
2021-05-19 10:35:00,295.35,295.66,295.15,295.15,6521.0,277.557,277.8483,277.369,277.369,6521.0
2021-05-19 10:40:00,295.14,295.55,294.83,295.55,7265.0,277.3596,277.7449,277.0683,277.7449,7265.0
2021-05-19 10:45:00,295.7,295.76,295.11,295.75,7508.0,277.8859,277.9423,277.3314,277.9329,7508.0
2021-05-19 10:50:00,295.63,296.53,295.6,296.5,8625.0,277.8201,278.6659,277.7919,278.6377,8625.0
2021-05-19 10:55:00,296.51,296.91,296.44,296.56,8024.0,278.6471,279.023,278.5813,278.6941,8024.0
2021-05-19 11:00:00,296.48,296.56,295.5,295.59,7286.0,278.6189,278.6941,277.6979,277.7825,7286.0
2021-05-19 11:05:00,295.74,296.2,295.74,296.03,4872.0,277.9235,278.3558,277.9235,278.196,4872.0
2021-05-19 11:10:00,295.77,295.97,295.71,295.94,4263.0,277.9517,278.1396,277.8953,278.1114,4263.0
2021-05-19 11:15:00,296.04,296.05,295.76,295.82,5629.0,278.2054,278.2148,277.9423,277.9987,5629.0
2021-05-19 11:20:00,295.87,296.5,295.84,296.41,4146.0,278.0456,278.6377,278.0175,278.5531,4146.0
2021-05-19 11:25:00,296.38,296.38,295.79,295.87,6423.0,278.5249,278.5249,277.9705,278.0456,6423.0
2021-05-19 11:30:00,295.83,295.83,295.47,295.47,3450.0,278.0081,278.0081,277.6697,277.6697,3450.0
2021-05-19 11:35:00,295.45,295.45,295.01,295.32,3210.0,277.651,277.651,277.2375,277.5288,3210.0
2021-05-19 11:40:00,295.42,295.42,295.13,295.31,4016.0,277.6228,277.6228,277.3502,277.5194,4016.0
2021-05-19 11:45:00,295.42,295.72,295.28,295.49,5009.0,277.6228,277.9047,277.4912,277.6885,5009.0
2021-05-19 11:50:00,295.47,295.81,295.47,295.81,2402.0,277.6697,277.9893,277.6697,277.9893,2402.0
2021-05-19 11:55:00,295.94,296.46,295.88,296.46,4824.0,278.1114,278.6001,278.055,278.6001,4824.0
2021-05-19 12:00:00,296.31,296.5,296.16,296.44,3835.0,278.4591,278.6377,278.3182,278.5813,3835.0
2021-05-19 12:05:00,296.44,296.71,296.3,296.71,2360.0,278.5813,278.835,278.4497,278.835,2360.0
2021-05-19 12:10:00,296.64,296.64,296.41,296.41,3037.0,278.7693,278.7693,278.5531,278.5531,3037.0
2021-05-19 12:15:00,296.53,296.86,296.5,296.74,4376.0,278.6659,278.976,278.6377,278.8632,4376.0
2021-05-19 12:20:00,296.73,296.78,296.49,296.71,2866.0,278.8538,278.9008,278.6283,278.835,2866.0
2021-05-19 12:25:00,296.6,296.65,296.43,296.46,5591.0,278.7317,278.7787,278.5719,278.6001,5591.0
2021-05-19 12:30:00,296.41,296.45,296.22,296.29,2814.0,278.5531,278.5907,278.3746,278.4403,2814.0
2021-05-19 12:35:00,296.44,296.44,296.23,296.35,3419.0,278.5813,278.5813,278.384,278.4967,3419.0
2021-05-19 12:40:00,296.4,296.85,296.31,296.79,4045.0,278.5437,278.9666,278.4591,278.9102,4045.0
2021-05-19 12:45:00,296.79,296.89,296.65,296.82,4197.0,278.9102,279.0042,278.7787,278.9384,4197.0
2021-05-19 12:50:00,296.82,297.17,296.82,297.17,3096.0,278.9384,279.2673,278.9384,279.2673,3096.0
2021-05-19 12:55:00,297.11,297.29,297.11,297.22,3907.0,279.2109,279.3801,279.2109,279.3143,3907.0
2021-05-19 13:00:00,297.18,297.46,297.12,297.39,4816.0,279.2767,279.5399,279.2203,279.4741,4816.0
2021-05-19 13:05:00,297.4,297.59,297.35,297.48,4030.0,279.4835,279.662,279.4365,279.5587,4030.0
2021-05-19 13:10:00,297.55,297.77,297.54,297.69,1846.0,279.6244,279.8312,279.615,279.756,1846.0
2021-05-19 13:15:00,297.78,297.78,297.55,297.55,2597.0,279.8406,279.8406,279.6244,279.6244,2597.0
2021-05-19 13:20:00,297.5,297.5,297.02,297.03,3284.0,279.5775,279.5775,279.1264,279.1358,3284.0
2021-05-19 13:25:00,296.92,297.17,296.92,297.13,2632.0,279.0324,279.2673,279.0324,279.2297,2632.0
2021-05-19 13:30:00,297.14,297.3,296.97,296.99,2640.0,279.2391,279.3895,279.0794,279.0982,2640.0
2021-05-19 13:35:00,296.95,296.99,296.83,296.99,4643.0,279.0606,279.0982,278.9478,279.0982,4643.0
2021-05-19 13:40:00,296.98,297.04,296.83,296.91,3992.0,279.0888,279.1452,278.9478,279.023,3992.0
2021-05-19 13:45:00,296.92,297.13,296.92,297.04,3829.0,279.0324,279.2297,279.0324,279.1452,3829.0
2021-05-19 13:50:00,297.14,297.3,297.14,297.3,3247.0,279.2391,279.3895,279.2391,279.3895,3247.0
2021-05-19 13:55:00,297.23,297.26,297.05,297.05,3570.0,279.3237,279.3519,279.1546,279.1546,3570.0
2021-05-19 14:00:00,297.18,297.48,296.57,296.64,4713.0,279.2767,279.5587,278.7035,278.7693,4713.0
2021-05-19 14:05:00,296.63,296.63,296.2,296.57,8873.0,278.7599,278.7599,278.3558,278.7035,8873.0
2021-05-19 14:10:00,296.72,296.72,296.19,296.49,5945.0,278.8444,278.8444,278.3464,278.6283,5945.0
2021-05-19 14:15:00,296.46,296.56,296.25,296.48,4107.0,278.6001,278.6941,278.4028,278.6189,4107.0
2021-05-19 14:20:00,296.69,298.07,296.69,297.77,6380.0,278.8162,280.1131,278.8162,279.8312,6380.0
2021-05-19 14:25:00,297.78,297.78,297.51,297.75,1975.0,279.8406,279.8406,279.5868,279.8124,1975.0
2021-05-19 14:30:00,297.8,297.88,297.26,297.26,4004.0,279.8594,279.9346,279.3519,279.3519,4004.0
2021-05-19 14:35:00,297.15,297.45,296.7,296.7,3307.0,279.2485,279.5305,278.8256,278.8256,3307.0
2021-05-19 14:40:00,296.66,296.94,296.56,296.61,5239.0,278.7881,279.0512,278.6941,278.7411,5239.0
2021-05-19 14:45:00,296.68,297.09,296.59,296.96,4629.0,278.8069,279.1922,278.7223,279.07,4629.0
2021-05-19 14:50:00,296.91,296.98,296.75,296.98,3523.0,279.023,279.0888,278.8726,279.0888,3523.0
2021-05-19 14:55:00,296.99,297.43,296.82,297.2,7021.0,279.0982,279.5117,278.9384,279.2955,7021.0
2021-05-19 15:00:00,297.1,297.1,296.5,296.66,2536.0,279.2015,279.2015,278.6377,278.7881,2536.0
2021-05-19 15:05:00,296.67,297.18,296.67,297.11,2770.0,278.7975,279.2767,278.7975,279.2109,2770.0
2021-05-19 15:10:00,297.03,297.47,296.97,297.37,7160.0,279.1358,279.5493,279.0794,279.4553,7160.0
2021-05-19 15:15:00,297.32,297.44,297.15,297.15,4146.0,279.4083,279.5211,279.2485,279.2485,4146.0
2021-05-19 15:20:00,297.23,297.28,297.0,297.21,2620.0,279.3237,279.3707,279.1076,279.3049,2620.0
2021-05-19 15:25:00,297.33,297.62,297.21,297.51,4179.0,279.4177,279.6902,279.3049,279.5868,4179.0
2021-05-19 15:30:00,297.6,297.69,296.81,297.06,10497.0,279.6714,279.756,278.929,279.164,10497.0
2021-05-19 15:35:00,297.07,297.45,296.97,297.45,10717.0,279.1734,279.5305,279.0794,279.5305,10717.0
2021-05-19 15:40:00,297.41,297.41,296.96,296.98,9521.0,279.4929,279.4929,279.07,279.0888,9521.0
2021-05-19 15:45:00,296.97,297.11,296.71,296.96,10791.0,279.0794,279.2109,278.835,279.07,10791.0
2021-05-19 15:50:00,296.93,298.05,296.92,297.54,21159.0,279.0418,280.0943,279.0324,279.615,21159.0
2021-05-19 15:55:00,297.7,298.45,297.7,298.24,50555.0,279.7654,280.4702,279.7654,280.2729,50555.0
2021-05-20 09:30:00,298.85,300.95,297.85,299.99,28729.0,280.8461,282.8196,279.9064,281.9174,28729.0
2021-05-20 09:35:00,299.97,300.33,299.44,299.44,4255.0,281.8986,282.237,281.4006,281.4006,4255.0
2021-05-20 09:40:00,299.82,300.22,299.77,300.18,5197.0,281.7577,282.1336,281.7107,282.096,5197.0
2021-05-20 09:45:00,300.18,301.28,300.04,301.23,8918.0,282.096,283.1297,281.9644,283.0827,8918.0
2021-05-20 09:50:00,301.29,301.35,300.93,301.13,10526.0,283.1391,283.1955,282.8008,282.9888,10526.0
2021-05-20 09:55:00,301.12,301.43,300.92,301.09,5996.0,282.9794,283.2707,282.7914,282.9512,5996.0
2021-05-20 10:00:00,300.94,301.61,300.94,301.42,9787.0,282.8102,283.4398,282.8102,283.2613,9787.0
2021-05-20 10:05:00,301.43,301.43,300.6,301.03,8751.0,283.2707,283.2707,282.4907,282.8948,8751.0
2021-05-20 10:10:00,300.99,300.99,300.29,300.29,2416.0,282.8572,282.8572,282.1994,282.1994,2416.0
2021-05-20 10:15:00,300.4,300.76,300.33,300.34,6908.0,282.3027,282.6411,282.237,282.2464,6908.0
2021-05-20 10:20:00,300.33,300.33,299.64,299.64,2500.0,282.237,282.237,281.5885,281.5885,2500.0
2021-05-20 10:25:00,299.6,299.88,299.59,299.76,3639.0,281.5509,281.8141,281.5415,281.7013,3639.0
2021-05-20 10:30:00,299.69,299.69,299.04,299.13,5003.0,281.6355,281.6355,281.0247,281.1093,5003.0
2021-05-20 10:35:00,299.14,299.16,298.12,298.12,11209.0,281.1187,281.1374,280.1601,280.1601,11209.0
2021-05-20 10:40:00,298.19,298.58,297.48,298.58,14286.0,280.2259,280.5924,279.5587,280.5924,14286.0
2021-05-20 10:45:00,298.59,298.86,298.03,298.13,5383.0,280.6018,280.8555,280.0755,280.1695,5383.0
2021-05-20 10:50:00,298.15,298.46,298.07,298.36,7793.0,280.1883,280.4796,280.1131,280.3856,7793.0
2021-05-20 10:55:00,298.36,298.4,297.86,297.96,6265.0,280.3856,280.4232,279.9158,280.0097,6265.0
2021-05-20 11:00:00,297.92,298.32,297.83,297.87,9344.0,279.9721,280.3481,279.8876,279.9252,9344.0
2021-05-20 11:05:00,297.9,298.8,297.9,298.49,21129.0,279.9534,280.7991,279.9534,280.5078,21129.0
2021-05-20 11:10:00,298.48,298.7,298.48,298.61,5800.0,280.4984,280.7052,280.4984,280.6206,5800.0
2021-05-20 11:15:00,298.56,298.64,298.5,298.59,1752.0,280.5736,280.6488,280.5172,280.6018,1752.0
2021-05-20 11:20:00,298.53,299.11,298.53,299.11,5879.0,280.5454,281.0905,280.5454,281.0905,5879.0
2021-05-20 11:25:00,299.12,299.25,298.88,298.97,6229.0,281.0999,281.222,280.8743,280.9589,6229.0
2021-05-20 11:30:00,299.01,299.12,298.88,299.01,2410.0,280.9965,281.0999,280.8743,280.9965,2410.0
2021-05-20 11:35:00,299.14,299.5,299.14,299.37,3755.0,281.1187,281.457,281.1187,281.3348,3755.0
2021-05-20 11:40:00,299.38,299.66,299.22,299.66,6856.0,281.3442,281.6073,281.1938,281.6073,6856.0
2021-05-20 11:45:00,299.46,299.65,299.46,299.56,2346.0,281.4194,281.5979,281.4194,281.5133,2346.0
2021-05-20 11:50:00,299.56,299.75,299.27,299.27,3224.0,281.5133,281.6919,281.2408,281.2408,3224.0
2021-05-20 11:55:00,299.26,299.45,299.19,299.22,3004.0,281.2314,281.41,281.1656,281.1938,3004.0
2021-05-20 12:00:00,299.15,299.27,298.81,298.97,3620.0,281.128,281.2408,280.8085,280.9589,3620.0
2021-05-20 12:05:00,298.98,298.98,298.74,298.75,3882.0,280.9683,280.9683,280.7427,280.7521,3882.0
2021-05-20 12:10:00,298.74,298.91,298.57,298.57,2825.0,280.7427,280.9025,280.583,280.583,2825.0
2021-05-20 12:15:00,298.62,299.1,298.62,298.99,2117.0,280.63,281.0811,280.63,280.9777,2117.0
2021-05-20 12:20:00,299.1,299.15,299.03,299.13,4956.0,281.0811,281.128,281.0153,281.1093,4956.0
2021-05-20 12:25:00,299.15,299.29,299.05,299.29,6766.0,281.128,281.2596,281.0341,281.2596,6766.0
2021-05-20 12:30:00,299.29,299.56,299.22,299.23,6896.0,281.2596,281.5133,281.1938,281.2032,6896.0
2021-05-20 12:35:00,299.11,299.15,298.51,299.0,3700.0,281.0905,281.128,280.5266,280.9871,3700.0
2021-05-20 12:40:00,298.96,299.25,298.94,299.08,4866.0,280.9495,281.222,280.9307,281.0623,4866.0
2021-05-20 12:45:00,298.98,299.11,298.88,299.03,2600.0,280.9683,281.0905,280.8743,281.0153,2600.0
2021-05-20 12:50:00,299.03,299.11,298.91,299.11,2951.0,281.0153,281.0905,280.9025,281.0905,2951.0
2021-05-20 12:55:00,299.07,299.16,299.01,299.1,2900.0,281.0529,281.1374,280.9965,281.0811,2900.0
2021-05-20 13:00:00,299.03,299.09,298.97,299.09,2906.0,281.0153,281.0717,280.9589,281.0717,2906.0
2021-05-20 13:05:00,299.05,299.06,298.73,298.85,2833.0,281.0341,281.0435,280.7334,280.8461,2833.0
2021-05-20 13:10:00,298.89,298.95,298.72,298.84,4006.0,280.8837,280.9401,280.724,280.8367,4006.0
2021-05-20 13:15:00,298.85,299.33,298.84,299.3,5475.0,280.8461,281.2972,280.8367,281.269,5475.0
2021-05-20 13:20:00,299.29,299.51,299.29,299.51,5144.0,281.2596,281.4664,281.2596,281.4664,5144.0
2021-05-20 13:25:00,299.48,299.64,299.11,299.22,4732.0,281.4382,281.5885,281.0905,281.1938,4732.0
2021-05-20 13:30:00,299.2,299.51,299.2,299.38,2680.0,281.175,281.4664,281.175,281.3442,2680.0
2021-05-20 13:35:00,299.38,299.43,299.28,299.38,3000.0,281.3442,281.3912,281.2502,281.3442,3000.0
2021-05-20 13:40:00,299.41,299.52,299.16,299.19,6584.0,281.3724,281.4758,281.1374,281.1656,6584.0
2021-05-20 13:45:00,299.18,299.32,298.95,299.07,13275.0,281.1562,281.2878,280.9401,281.0529,13275.0
2021-05-20 13:50:00,299.0,299.07,298.39,298.62,6071.0,280.9871,281.0529,280.4138,280.63,6071.0
2021-05-20 13:55:00,298.61,298.83,298.5,298.77,4423.0,280.6206,280.8273,280.5172,280.7709,4423.0
2021-05-20 14:00:00,298.8,298.86,298.66,298.68,4829.0,280.7991,280.8555,280.6676,280.6864,4829.0
2021-05-20 14:05:00,298.78,299.11,298.78,299.06,2544.0,280.7803,281.0905,280.7803,281.0435,2544.0
2021-05-20 14:10:00,299.1,299.17,298.89,298.98,5876.0,281.0811,281.1468,280.8837,280.9683,5876.0
2021-05-20 14:15:00,298.98,299.05,298.86,298.92,3500.0,280.9683,281.0341,280.8555,280.9119,3500.0
2021-05-20 14:20:00,298.94,298.97,298.61,298.74,3212.0,280.9307,280.9589,280.6206,280.7427,3212.0
2021-05-20 14:25:00,298.74,298.92,298.65,298.92,5231.0,280.7427,280.9119,280.6582,280.9119,5231.0
2021-05-20 14:30:00,298.84,298.97,298.84,298.91,3351.0,280.8367,280.9589,280.8367,280.9025,3351.0
2021-05-20 14:35:00,298.97,299.02,298.89,298.91,4400.0,280.9589,281.0059,280.8837,280.9025,4400.0
2021-05-20 14:40:00,298.87,299.01,298.81,298.92,2951.0,280.8649,280.9965,280.8085,280.9119,2951.0
2021-05-20 14:45:00,298.94,299.2,298.92,299.1,8569.0,280.9307,281.175,280.9119,281.0811,8569.0
2021-05-20 14:50:00,299.15,299.2,299.04,299.1,5150.0,281.128,281.175,281.0247,281.0811,5150.0
2021-05-20 14:55:00,299.08,299.17,298.97,299.06,2621.0,281.0623,281.1468,280.9589,281.0435,2621.0
2021-05-20 15:00:00,298.92,299.13,298.89,298.93,2962.0,280.9119,281.1093,280.8837,280.9213,2962.0
2021-05-20 15:05:00,299.0,299.01,298.84,298.92,2249.0,280.9871,280.9965,280.8367,280.9119,2249.0
2021-05-20 15:10:00,299.01,299.17,298.88,298.88,4155.0,280.9965,281.1468,280.8743,280.8743,4155.0
2021-05-20 15:15:00,298.96,299.13,298.95,299.12,11472.0,280.9495,281.1093,280.9401,281.0999,11472.0
2021-05-20 15:20:00,299.11,299.2,299.02,299.15,12956.0,281.0905,281.175,281.0059,281.128,12956.0
2021-05-20 15:25:00,299.19,299.23,299.02,299.08,11580.0,281.1656,281.2032,281.0059,281.0623,11580.0
2021-05-20 15:30:00,299.06,299.2,298.87,298.96,11449.0,281.0435,281.175,280.8649,280.9495,11449.0
2021-05-20 15:35:00,299.0,299.06,298.26,298.31,18063.0,280.9871,281.0435,280.2917,280.3387,18063.0
2021-05-20 15:40:00,298.23,298.5,298.23,298.46,7923.0,280.2635,280.5172,280.2635,280.4796,7923.0
2021-05-20 15:45:00,298.44,298.6,298.24,298.38,16233.0,280.4608,280.6112,280.2729,280.4044,16233.0
2021-05-20 15:50:00,298.34,298.34,297.9,298.25,36936.0,280.3668,280.3668,279.9534,280.2823,36936.0
2021-05-20 15:55:00,298.25,298.25,297.15,297.97,105062.0,280.2823,280.2823,279.2485,280.0191,105062.0
2021-05-21 09:30:00,298.68,300.96,298.3,299.42,48472.0,280.6864,282.829,280.3293,281.3818,48472.0
2021-05-21 09:35:00,299.29,300.57,299.1,300.33,13766.0,281.2596,282.4625,281.0811,282.237,13766.0
2021-05-21 09:40:00,300.5,300.56,300.11,300.44,3763.0,282.3967,282.4531,282.0302,282.3403,3763.0
2021-05-21 09:45:00,300.4,300.61,300.01,300.24,9720.0,282.3027,282.5001,281.9362,282.1524,9720.0
2021-05-21 09:50:00,300.23,300.24,299.14,299.17,8879.0,282.143,282.1524,281.1187,281.1468,8879.0
2021-05-21 09:55:00,299.14,299.7,298.97,299.6,21136.0,281.1187,281.6449,280.9589,281.5509,21136.0
2021-05-21 10:00:00,299.44,299.7,298.67,298.91,7095.0,281.4006,281.6449,280.677,280.9025,7095.0
2021-05-21 10:05:00,299.01,299.37,298.73,299.03,12414.0,280.9965,281.3348,280.7334,281.0153,12414.0
2021-05-21 10:10:00,299.11,299.33,298.74,298.8,4725.0,281.0905,281.2972,280.7427,280.7991,4725.0
2021-05-21 10:15:00,298.79,299.18,298.68,299.18,7264.0,280.7897,281.1562,280.6864,281.1562,7264.0
2021-05-21 10:20:00,299.06,299.06,298.65,298.68,15338.0,281.0435,281.0435,280.6582,280.6864,15338.0
2021-05-21 10:25:00,298.85,298.95,298.61,298.61,2891.0,280.8461,280.9401,280.6206,280.6206,2891.0
2021-05-21 10:30:00,298.61,299.18,298.61,299.18,4490.0,280.6206,281.1562,280.6206,281.1562,4490.0
2021-05-21 10:35:00,299.18,299.18,298.54,298.54,3749.0,281.1562,281.1562,280.5548,280.5548,3749.0
2021-05-21 10:40:00,298.6,298.6,298.2,298.29,3665.0,280.6112,280.6112,280.2353,280.3199,3665.0
2021-05-21 10:45:00,298.11,298.19,297.61,298.19,8079.0,280.1507,280.2259,279.6808,280.2259,8079.0
2021-05-21 10:50:00,298.27,298.61,298.15,298.5,1764.0,280.3011,280.6206,280.1883,280.5172,1764.0
2021-05-21 10:55:00,298.56,298.57,298.29,298.33,4121.0,280.5736,280.583,280.3199,280.3574,4121.0
2021-05-21 11:00:00,298.42,298.63,298.33,298.41,4236.0,280.442,280.6394,280.3574,280.4326,4236.0
2021-05-21 11:05:00,298.4,298.75,298.4,298.47,5072.0,280.4232,280.7521,280.4232,280.489,5072.0
2021-05-21 11:10:00,298.53,298.94,298.53,298.58,7165.0,280.5454,280.9307,280.5454,280.5924,7165.0
2021-05-21 11:15:00,298.59,298.59,298.22,298.37,5104.0,280.6018,280.6018,280.2541,280.395,5104.0
2021-05-21 11:20:00,298.38,298.39,298.09,298.37,5657.0,280.4044,280.4138,280.1319,280.395,5657.0
2021-05-21 11:25:00,298.43,298.58,297.98,297.99,7083.0,280.4514,280.5924,280.0285,280.0379,7083.0
2021-05-21 11:30:00,298.05,298.34,297.89,298.17,3880.0,280.0943,280.3668,279.944,280.2071,3880.0
2021-05-21 11:35:00,298.21,298.22,297.97,298.04,3674.0,280.2447,280.2541,280.0191,280.0849,3674.0
2021-05-21 11:40:00,298.09,298.3,298.07,298.14,3208.0,280.1319,280.3293,280.1131,280.1789,3208.0
2021-05-21 11:45:00,298.18,298.29,297.94,298.03,3285.0,280.2165,280.3199,279.9909,280.0755,3285.0
2021-05-21 11:50:00,298.09,298.32,297.76,297.76,3834.0,280.1319,280.3481,279.8218,279.8218,3834.0
2021-05-21 11:55:00,297.66,297.85,297.47,297.85,3484.0,279.7278,279.9064,279.5493,279.9064,3484.0
2021-05-21 12:00:00,298.0,298.32,297.83,298.13,3680.0,280.0473,280.3481,279.8876,280.1695,3680.0
2021-05-21 12:05:00,298.28,298.28,297.31,297.5,4397.0,280.3105,280.3105,279.3989,279.5775,4397.0
2021-05-21 12:10:00,297.49,298.05,297.49,297.93,2789.0,279.5681,280.0943,279.5681,279.9815,2789.0
2021-05-21 12:15:00,297.93,298.08,297.85,298.08,3234.0,279.9815,280.1225,279.9064,280.1225,3234.0
2021-05-21 12:20:00,298.16,298.47,298.16,298.17,3403.0,280.1977,280.489,280.1977,280.2071,3403.0
2021-05-21 12:25:00,298.08,298.09,297.9,297.9,2247.0,280.1225,280.1319,279.9534,279.9534,2247.0
2021-05-21 12:30:00,298.0,298.07,297.8,297.81,3447.0,280.0473,280.1131,279.8594,279.8688,3447.0
2021-05-21 12:35:00,297.84,297.88,297.61,297.73,1950.0,279.897,279.9346,279.6808,279.7936,1950.0
2021-05-21 12:40:00,297.77,297.94,297.77,297.81,1650.0,279.8312,279.9909,279.8312,279.8688,1650.0
2021-05-21 12:45:00,297.81,297.82,297.52,297.6,4031.0,279.8688,279.8782,279.5962,279.6714,4031.0
2021-05-21 12:50:00,297.65,297.74,297.53,297.6,4901.0,279.7184,279.803,279.6056,279.6714,4901.0
2021-05-21 12:55:00,297.61,297.76,297.61,297.64,4229.0,279.6808,279.8218,279.6808,279.709,4229.0
2021-05-21 13:00:00,297.65,297.73,297.56,297.62,3715.0,279.7184,279.7936,279.6338,279.6902,3715.0
2021-05-21 13:05:00,297.58,297.74,297.57,297.57,2759.0,279.6526,279.803,279.6432,279.6432,2759.0
2021-05-21 13:10:00,297.57,297.57,297.16,297.17,3714.0,279.6432,279.6432,279.2579,279.2673,3714.0
2021-05-21 13:15:00,297.2,297.48,297.2,297.48,4346.0,279.2955,279.5587,279.2955,279.5587,4346.0
2021-05-21 13:20:00,297.39,297.63,297.39,297.6,2379.0,279.4741,279.6996,279.4741,279.6714,2379.0
2021-05-21 13:25:00,297.6,297.84,297.59,297.84,2512.0,279.6714,279.897,279.662,279.897,2512.0
2021-05-21 13:30:00,297.9,298.06,297.9,297.91,5060.0,279.9534,280.1037,279.9534,279.9628,5060.0
2021-05-21 13:35:00,297.92,297.98,297.72,297.82,2552.0,279.9721,280.0285,279.7842,279.8782,2552.0
2021-05-21 13:40:00,297.72,297.74,297.55,297.7,3980.0,279.7842,279.803,279.6244,279.7654,3980.0
2021-05-21 13:45:00,297.65,297.81,297.63,297.78,3085.0,279.7184,279.8688,279.6996,279.8406,3085.0
2021-05-21 13:50:00,297.84,297.93,297.83,297.88,2241.0,279.897,279.9815,279.8876,279.9346,2241.0
2021-05-21 13:55:00,297.92,298.01,297.86,297.98,3605.0,279.9721,280.0567,279.9158,280.0285,3605.0
2021-05-21 14:00:00,298.0,298.03,297.63,297.72,6178.0,280.0473,280.0755,279.6996,279.7842,6178.0
2021-05-21 14:05:00,297.73,297.94,297.73,297.73,5588.0,279.7936,279.9909,279.7936,279.7936,5588.0
2021-05-21 14:10:00,297.73,297.88,297.73,297.8,6844.0,279.7936,279.9346,279.7936,279.8594,6844.0
2021-05-21 14:15:00,297.76,297.77,297.54,297.59,2747.0,279.8218,279.8312,279.615,279.662,2747.0
2021-05-21 14:20:00,297.5,297.5,297.27,297.34,5883.0,279.5775,279.5775,279.3613,279.4271,5883.0
2021-05-21 14:25:00,297.25,297.28,297.01,297.17,4350.0,279.3425,279.3707,279.117,279.2673,4350.0
2021-05-21 14:30:00,297.17,297.6,297.07,297.49,4437.0,279.2673,279.6714,279.1734,279.5681,4437.0
2021-05-21 14:35:00,297.47,297.7,297.21,297.27,3811.0,279.5493,279.7654,279.3049,279.3613,3811.0
2021-05-21 14:40:00,297.28,297.43,297.28,297.43,1827.0,279.3707,279.5117,279.3707,279.5117,1827.0
2021-05-21 14:45:00,297.43,297.64,297.38,297.38,2973.0,279.5117,279.709,279.4647,279.4647,2973.0
2021-05-21 14:50:00,297.43,297.63,297.42,297.53,4258.0,279.5117,279.6996,279.5023,279.6056,4258.0
2021-05-21 14:55:00,297.53,297.64,297.45,297.5,3045.0,279.6056,279.709,279.5305,279.5775,3045.0
2021-05-21 15:00:00,297.48,297.54,297.22,297.37,5400.0,279.5587,279.615,279.3143,279.4553,5400.0
2021-05-21 15:05:00,297.41,297.5,297.31,297.5,1924.0,279.4929,279.5775,279.3989,279.5775,1924.0
2021-05-21 15:10:00,297.47,297.7,297.46,297.67,4457.0,279.5493,279.7654,279.5399,279.7372,4457.0
2021-05-21 15:15:00,297.63,297.84,297.57,297.77,4319.0,279.6996,279.897,279.6432,279.8312,4319.0
2021-05-21 15:20:00,297.75,297.9,297.66,297.79,5260.0,279.8124,279.9534,279.7278,279.85,5260.0
2021-05-21 15:25:00,297.76,297.76,297.53,297.64,5213.0,279.8218,279.8218,279.6056,279.709,5213.0
2021-05-21 15:30:00,297.58,297.63,297.18,297.22,5461.0,279.6526,279.6996,279.2767,279.3143,5461.0
2021-05-21 15:35:00,297.28,297.46,297.15,297.2,6969.0,279.3707,279.5399,279.2485,279.2955,6969.0
2021-05-21 15:40:00,297.16,297.3,296.87,296.91,12603.0,279.2579,279.3895,278.9854,279.023,12603.0
2021-05-21 15:45:00,296.87,297.13,296.61,297.01,21755.0,278.9854,279.2297,278.7411,279.117,21755.0
2021-05-21 15:50:00,296.91,297.62,296.87,297.5,26563.0,279.023,279.6902,278.9854,279.5775,26563.0
2021-05-21 15:55:00,297.46,297.49,296.6,296.75,59577.0,279.5399,279.5681,278.7317,278.8726,59577.0
2021-05-24 09:30:00,297.64,300.29,297.54,299.83,32423.0,279.709,282.1994,279.615,281.7671,32423.0
2021-05-24 09:35:00,299.86,300.15,299.28,299.71,10965.0,281.7953,282.0678,281.2502,281.6543,10965.0
2021-05-24 09:40:00,299.82,300.08,299.31,299.31,8264.0,281.7577,282.002,281.2784,281.2784,8264.0
2021-05-24 09:45:00,299.48,299.57,299.13,299.34,5050.0,281.4382,281.5227,281.1093,281.3066,5050.0
2021-05-24 09:50:00,299.4,299.7,299.17,299.66,3875.0,281.363,281.6449,281.1468,281.6073,3875.0
2021-05-24 09:55:00,299.67,300.91,299.67,300.8,16250.0,281.6167,282.782,281.6167,282.6786,16250.0
2021-05-24 10:00:00,300.81,301.88,300.81,301.63,14632.0,282.688,283.6936,282.688,283.4586,14632.0
2021-05-24 10:05:00,301.6,301.88,301.57,301.88,7673.0,283.4305,283.6936,283.4023,283.6936,7673.0
2021-05-24 10:10:00,301.79,302.03,301.65,302.03,13190.0,283.609,283.8345,283.4774,283.8345,13190.0
2021-05-24 10:15:00,302.06,302.27,301.7,301.7,12732.0,283.8627,284.0601,283.5244,283.5244,12732.0
2021-05-24 10:20:00,301.76,302.76,301.68,301.99,12258.0,283.5808,284.5206,283.5056,283.797,12258.0
2021-05-24 10:25:00,302.17,302.17,301.59,301.78,3492.0,283.9661,283.9661,283.4211,283.5996,3492.0
2021-05-24 10:30:00,301.76,302.03,301.61,302.03,10342.0,283.5808,283.8345,283.4398,283.8345,10342.0
2021-05-24 10:35:00,301.98,301.98,300.96,301.31,8133.0,283.7876,283.7876,282.829,283.1579,8133.0
2021-05-24 10:40:00,301.24,301.78,301.24,301.52,5838.0,283.0921,283.5996,283.0921,283.3553,5838.0
2021-05-24 10:45:00,301.54,301.93,301.51,301.65,4569.0,283.3741,283.7406,283.3459,283.4774,4569.0
2021-05-24 10:50:00,301.79,302.25,301.72,302.21,5368.0,283.609,284.0413,283.5432,284.0037,5368.0
2021-05-24 10:55:00,302.21,302.7,302.15,302.7,5710.0,284.0037,284.4642,283.9473,284.4642,5710.0
2021-05-24 11:00:00,302.65,302.97,302.58,302.75,8658.0,284.4172,284.7179,284.3514,284.5112,8658.0
2021-05-24 11:05:00,302.69,302.69,302.3,302.47,3930.0,284.4548,284.4548,284.0883,284.248,3930.0
2021-05-24 11:10:00,302.43,302.66,302.29,302.6,5198.0,284.2104,284.4266,284.0789,284.3702,5198.0
2021-05-24 11:15:00,302.65,302.66,302.35,302.56,2905.0,284.4172,284.4266,284.1353,284.3326,2905.0
2021-05-24 11:20:00,302.54,302.83,302.44,302.46,4314.0,284.3138,284.5864,284.2198,284.2386,4314.0
2021-05-24 11:25:00,302.44,302.81,302.35,302.58,5203.0,284.2198,284.5676,284.1353,284.3514,5203.0
2021-05-24 11:30:00,302.53,302.58,301.54,301.91,10297.0,284.3044,284.3514,283.3741,283.7218,10297.0
2021-05-24 11:35:00,301.75,301.8,301.53,301.63,4387.0,283.5714,283.6184,283.3647,283.4586,4387.0
2021-05-24 11:40:00,301.78,302.06,301.78,302.06,3452.0,283.5996,283.8627,283.5996,283.8627,3452.0
2021-05-24 11:45:00,302.26,302.36,302.02,302.02,3740.0,284.0507,284.1447,283.8251,283.8251,3740.0
2021-05-24 11:50:00,301.99,302.49,301.98,302.19,5232.0,283.797,284.2668,283.7876,283.9849,5232.0
2021-05-24 11:55:00,302.19,302.68,302.19,302.68,3463.0,283.9849,284.4454,283.9849,284.4454,3463.0
2021-05-24 12:00:00,302.69,303.19,302.68,302.75,5124.0,284.4548,284.9247,284.4454,284.5112,5124.0
2021-05-24 12:05:00,302.93,302.93,302.52,302.79,4020.0,284.6803,284.6803,284.295,284.5488,4020.0
2021-05-24 12:10:00,302.88,302.99,302.7,302.91,2684.0,284.6333,284.7367,284.4642,284.6615,2684.0
2021-05-24 12:15:00,302.92,303.03,302.75,302.87,3679.0,284.6709,284.7743,284.5112,284.6239,3679.0
2021-05-24 12:20:00,302.86,302.87,302.49,302.5,4699.0,284.6145,284.6239,284.2668,284.2762,4699.0
2021-05-24 12:25:00,302.59,302.72,302.47,302.72,6100.0,284.3608,284.483,284.248,284.483,6100.0
2021-05-24 12:30:00,302.8,303.21,302.74,303.0,14694.0,284.5582,284.9435,284.5018,284.7461,14694.0
2021-05-24 12:35:00,303.03,303.16,302.74,302.78,4101.0,284.7743,284.8965,284.5018,284.5394,4101.0
2021-05-24 12:40:00,302.78,302.94,302.73,302.75,3804.0,284.5394,284.6897,284.4924,284.5112,3804.0
2021-05-24 12:45:00,302.82,302.94,302.72,302.94,3198.0,284.577,284.6897,284.483,284.6897,3198.0
2021-05-24 12:50:00,302.84,303.0,302.82,302.92,2407.0,284.5957,284.7461,284.577,284.6709,2407.0
2021-05-24 12:55:00,302.87,303.0,302.72,302.96,2798.0,284.6239,284.7461,284.483,284.7085,2798.0
2021-05-24 13:00:00,303.07,303.49,302.95,303.39,5470.0,284.8119,285.2066,284.6991,285.1126,5470.0
2021-05-24 13:05:00,303.53,303.53,303.03,303.33,4971.0,285.2442,285.2442,284.7743,285.0562,4971.0
2021-05-24 13:10:00,303.27,303.71,303.27,303.56,3824.0,284.9998,285.4133,284.9998,285.2724,3824.0
2021-05-24 13:15:00,303.55,303.6,303.4,303.5,3864.0,285.263,285.31,285.122,285.216,3864.0
2021-05-24 13:20:00,303.56,303.57,303.35,303.57,3486.0,285.2724,285.2818,285.075,285.2818,3486.0
2021-05-24 13:25:00,303.46,303.71,303.38,303.6,3561.0,285.1784,285.4133,285.1032,285.31,3561.0
2021-05-24 13:30:00,303.5,303.72,303.43,303.43,3594.0,285.216,285.4227,285.1502,285.1502,3594.0
2021-05-24 13:35:00,303.43,303.51,303.32,303.47,2536.0,285.1502,285.2254,285.0468,285.1878,2536.0
2021-05-24 13:40:00,303.46,303.52,303.32,303.4,3518.0,285.1784,285.2348,285.0468,285.122,3518.0
2021-05-24 13:45:00,303.4,303.56,303.24,303.56,5414.0,285.122,285.2724,284.9717,285.2724,5414.0
2021-05-24 13:50:00,303.5,303.5,303.05,303.27,5276.0,285.216,285.216,284.7931,284.9998,5276.0
2021-05-24 13:55:00,303.27,303.41,303.18,303.37,2666.0,284.9998,285.1314,284.9153,285.0938,2666.0
2021-05-24 14:00:00,303.34,303.36,303.15,303.25,4793.0,285.0656,285.0844,284.8871,284.981,4793.0
2021-05-24 14:05:00,303.25,303.54,303.25,303.54,1993.0,284.981,285.2536,284.981,285.2536,1993.0
2021-05-24 14:10:00,303.58,303.84,303.48,303.84,5371.0,285.2912,285.5355,285.1972,285.5355,5371.0
2021-05-24 14:15:00,303.76,303.8,303.7,303.72,2927.0,285.4603,285.4979,285.4039,285.4227,2927.0
2021-05-24 14:20:00,303.78,304.07,303.75,304.06,6835.0,285.4791,285.7516,285.4509,285.7423,6835.0
2021-05-24 14:25:00,304.09,304.09,303.83,303.89,4292.0,285.7704,285.7704,285.5261,285.5825,4292.0
2021-05-24 14:30:00,303.9,304.16,303.9,304.08,4641.0,285.5919,285.8362,285.5919,285.761,4641.0
2021-05-24 14:35:00,303.94,303.99,303.65,303.69,3700.0,285.6295,285.6765,285.357,285.3945,3700.0
2021-05-24 14:40:00,303.67,303.67,303.4,303.59,5228.0,285.3757,285.3757,285.122,285.3006,5228.0
2021-05-24 14:45:00,303.63,303.76,303.53,303.54,5210.0,285.3382,285.4603,285.2442,285.2536,5210.0
2021-05-24 14:50:00,303.58,303.58,303.37,303.43,3532.0,285.2912,285.2912,285.0938,285.1502,3532.0
2021-05-24 14:55:00,303.39,303.48,303.09,303.15,6000.0,285.1126,285.1972,284.8307,284.8871,6000.0
2021-05-24 15:00:00,303.16,303.58,303.1,303.58,5038.0,284.8965,285.2912,284.8401,285.2912,5038.0
2021-05-24 15:05:00,303.65,303.65,303.24,303.41,4367.0,285.357,285.357,284.9717,285.1314,4367.0
2021-05-24 15:10:00,303.43,303.55,303.34,303.36,3098.0,285.1502,285.263,285.0656,285.0844,3098.0
2021-05-24 15:15:00,303.27,303.49,303.13,303.39,3818.0,284.9998,285.2066,284.8683,285.1126,3818.0
2021-05-24 15:20:00,303.4,303.62,303.39,303.56,6100.0,285.122,285.3288,285.1126,285.2724,6100.0
2021-05-24 15:25:00,303.62,303.64,303.16,303.16,14067.0,285.3288,285.3476,284.8965,284.8965,14067.0
2021-05-24 15:30:00,303.16,303.7,303.08,303.7,9265.0,284.8965,285.4039,284.8213,285.4039,9265.0
2021-05-24 15:35:00,303.61,303.8,303.3,303.32,8232.0,285.3194,285.4979,285.028,285.0468,8232.0
2021-05-24 15:40:00,303.31,303.38,303.13,303.22,13559.0,285.0374,285.1032,284.8683,284.9529,13559.0
2021-05-24 15:45:00,303.23,303.38,303.13,303.13,7238.0,284.9623,285.1032,284.8683,284.8683,7238.0
2021-05-24 15:50:00,303.1,303.11,302.82,303.01,20425.0,284.8401,284.8495,284.577,284.7555,20425.0
2021-05-24 15:55:00,302.95,302.98,302.46,302.63,43366.0,284.6991,284.7273,284.2386,284.3984,43366.0
2021-05-25 09:30:00,304.0,305.5,303.53,303.96,38613.0,285.6859,287.0955,285.2442,285.6483,38613.0
2021-05-25 09:35:00,304.71,305.0,304.0,305.0,22329.0,286.3531,286.6256,285.6859,286.6256,22329.0
2021-05-25 09:40:00,305.0,305.5,304.59,305.1,19462.0,286.6256,287.0955,286.2403,286.7196,19462.0
2021-05-25 09:45:00,305.14,305.38,304.61,304.77,20253.0,286.7572,286.9827,286.2591,286.4095,20253.0
2021-05-25 09:50:00,304.84,305.0,304.67,304.72,6943.0,286.4753,286.6256,286.3155,286.3625,6943.0
2021-05-25 09:55:00,304.66,305.87,304.66,305.59,28178.0,286.3061,287.4432,286.3061,287.1801,28178.0
2021-05-25 10:00:00,305.71,305.99,305.03,305.03,12269.0,287.2928,287.556,286.6538,286.6538,12269.0
2021-05-25 10:05:00,305.08,305.1,304.72,304.73,9687.0,286.7008,286.7196,286.3625,286.3719,9687.0
2021-05-25 10:10:00,304.74,304.81,304.26,304.49,6224.0,286.3813,286.4471,285.9302,286.1463,6224.0
2021-05-25 10:15:00,304.53,304.83,304.38,304.59,8421.0,286.1839,286.4659,286.043,286.2403,8421.0
2021-05-25 10:20:00,304.61,305.0,304.55,304.72,4181.0,286.2591,286.6256,286.2027,286.3625,4181.0
2021-05-25 10:25:00,304.79,305.16,304.77,305.04,5982.0,286.4283,286.776,286.4095,286.6632,5982.0
2021-05-25 10:30:00,305.04,305.04,304.49,304.49,5805.0,286.6632,286.6632,286.1463,286.1463,5805.0
2021-05-25 10:35:00,304.52,305.13,304.52,305.13,5964.0,286.1745,286.7478,286.1745,286.7478,5964.0
2021-05-25 10:40:00,305.14,305.56,305.01,305.51,10709.0,286.7572,287.1519,286.635,287.1049,10709.0
2021-05-25 10:45:00,305.51,305.94,305.43,305.85,8230.0,287.1049,287.509,287.0297,287.4244,8230.0
2021-05-25 10:50:00,305.79,305.8,304.63,305.01,13261.0,287.368,287.3774,286.2779,286.635,13261.0
2021-05-25 10:55:00,305.02,305.51,305.0,305.04,6504.0,286.6444,287.1049,286.6256,286.6632,6504.0
2021-05-25 11:00:00,305.01,305.4,305.0,305.09,13351.0,286.635,287.0015,286.6256,286.7102,13351.0
2021-05-25 11:05:00,305.08,305.24,305.04,305.04,3547.0,286.7008,286.8512,286.6632,286.6632,3547.0
2021-05-25 11:10:00,305.17,305.4,305.17,305.23,4893.0,286.7854,287.0015,286.7854,286.8418,4893.0
2021-05-25 11:15:00,305.32,305.32,304.63,305.09,5746.0,286.9263,286.9263,286.2779,286.7102,5746.0
2021-05-25 11:20:00,305.17,305.96,305.14,305.93,5732.0,286.7854,287.5278,286.7572,287.4996,5732.0
2021-05-25 11:25:00,305.84,305.84,305.36,305.46,2999.0,287.415,287.415,286.9639,287.0579,2999.0
2021-05-25 11:30:00,305.41,305.96,305.41,305.84,8643.0,287.0109,287.5278,287.0109,287.415,8643.0
2021-05-25 11:35:00,305.9,306.6,305.86,306.47,11558.0,287.4714,288.1292,287.4338,288.0071,11558.0
2021-05-25 11:40:00,306.44,307.0,306.22,306.86,9221.0,287.9789,288.5051,287.7721,288.3736,9221.0
2021-05-25 11:45:00,306.77,307.3,306.73,307.22,10782.0,288.289,288.7871,288.2514,288.7119,10782.0
2021-05-25 11:50:00,307.16,307.28,306.87,306.87,7542.0,288.6555,288.7683,288.383,288.383,7542.0
2021-05-25 11:55:00,306.95,307.28,306.42,307.28,8334.0,288.4581,288.7683,287.9601,288.7683,8334.0
2021-05-25 12:00:00,307.28,307.28,306.97,307.02,5952.0,288.7683,288.7683,288.4769,288.5239,5952.0
2021-05-25 12:05:00,307.0,307.07,306.6,307.06,8842.0,288.5051,288.5709,288.1292,288.5615,8842.0
2021-05-25 12:10:00,307.09,307.34,306.46,306.6,24499.0,288.5897,288.8247,287.9977,288.1292,24499.0
2021-05-25 12:15:00,306.55,306.95,306.53,306.65,3649.0,288.0822,288.4581,288.0634,288.1762,3649.0
2021-05-25 12:20:00,306.8,307.05,306.59,306.59,3359.0,288.3172,288.5521,288.1198,288.1198,3359.0
2021-05-25 12:25:00,306.59,306.71,306.46,306.61,5986.0,288.1198,288.2326,287.9977,288.1386,5986.0
2021-05-25 12:30:00,306.67,307.07,306.63,307.0,3731.0,288.195,288.5709,288.1574,288.5051,3731.0
2021-05-25 12:35:00,307.0,307.0,306.7,306.86,4606.0,288.5051,288.5051,288.2232,288.3736,4606.0
2021-05-25 12:40:00,306.91,307.06,306.78,307.06,4990.0,288.4206,288.5615,288.2984,288.5615,4990.0
2021-05-25 12:45:00,307.04,307.04,306.81,306.87,3953.0,288.5427,288.5427,288.3266,288.383,3953.0
2021-05-25 12:50:00,306.73,306.96,306.7,306.85,3912.0,288.2514,288.4675,288.2232,288.3642,3912.0
2021-05-25 12:55:00,306.85,306.89,306.77,306.81,2545.0,288.3642,288.4018,288.289,288.3266,2545.0
2021-05-25 13:00:00,306.81,306.86,306.48,306.48,6415.0,288.3266,288.3736,288.0165,288.0165,6415.0
2021-05-25 13:05:00,306.37,306.62,306.25,306.42,6777.0,287.9131,288.148,287.8003,287.9601,6777.0
2021-05-25 13:10:00,306.46,306.85,306.43,306.85,4545.0,287.9977,288.3642,287.9695,288.3642,4545.0
2021-05-25 13:15:00,306.94,306.94,306.28,306.28,4491.0,288.4487,288.4487,287.8285,287.8285,4491.0
2021-05-25 13:20:00,306.24,306.44,306.19,306.4,4170.0,287.7909,287.9789,287.7439,287.9413,4170.0
2021-05-25 13:25:00,306.36,306.51,306.29,306.36,2787.0,287.9037,288.0447,287.8379,287.9037,2787.0
2021-05-25 13:30:00,306.32,306.34,306.12,306.12,2900.0,287.8661,287.8849,287.6781,287.6781,2900.0
2021-05-25 13:35:00,306.29,306.49,306.12,306.33,6051.0,287.8379,288.0259,287.6781,287.8755,6051.0
2021-05-25 13:40:00,306.26,306.26,305.87,306.0,5592.0,287.8097,287.8097,287.4432,287.5654,5592.0
2021-05-25 13:45:00,306.03,306.23,305.97,306.22,4432.0,287.5936,287.7815,287.5372,287.7721,4432.0
2021-05-25 13:50:00,306.25,306.25,305.75,305.8,3116.0,287.8003,287.8003,287.3304,287.3774,3116.0
2021-05-25 13:55:00,305.98,306.01,305.66,305.79,3248.0,287.5466,287.5748,287.2459,287.368,3248.0
2021-05-25 14:00:00,305.66,305.75,305.48,305.67,3761.0,287.2459,287.3304,287.0767,287.2553,3761.0
2021-05-25 14:05:00,305.7,305.94,305.7,305.89,3714.0,287.2835,287.509,287.2835,287.462,3714.0
2021-05-25 14:10:00,305.83,305.87,305.66,305.68,3135.0,287.4056,287.4432,287.2459,287.2647,3135.0
2021-05-25 14:15:00,305.68,305.88,305.35,305.43,3676.0,287.2647,287.4526,286.9545,287.0297,3676.0
2021-05-25 14:20:00,305.52,305.61,305.29,305.37,3437.0,287.1143,287.1989,286.8982,286.9733,3437.0
2021-05-25 14:25:00,305.38,305.55,305.38,305.51,5918.0,286.9827,287.1425,286.9827,287.1049,5918.0
2021-05-25 14:30:00,305.51,305.66,305.18,305.35,6404.0,287.1049,287.2459,286.7948,286.9545,6404.0
2021-05-25 14:35:00,305.41,305.91,305.37,305.91,6953.0,287.0109,287.4808,286.9733,287.4808,6953.0
2021-05-25 14:40:00,305.99,306.3,305.96,306.11,3421.0,287.556,287.8473,287.5278,287.6688,3421.0
2021-05-25 14:45:00,306.32,306.44,306.21,306.29,4324.0,287.8661,287.9789,287.7627,287.8379,4324.0
2021-05-25 14:50:00,306.35,306.37,305.99,306.04,3214.0,287.8943,287.9131,287.556,287.603,3214.0
2021-05-25 14:55:00,306.14,306.18,305.77,305.78,8614.0,287.6969,287.7345,287.3492,287.3586,8614.0
2021-05-25 15:00:00,305.78,305.78,305.09,305.09,12179.0,287.3586,287.3586,286.7102,286.7102,12179.0
2021-05-25 15:05:00,305.07,305.33,305.0,305.24,5623.0,286.6914,286.9357,286.6256,286.8512,5623.0
2021-05-25 15:10:00,305.24,305.58,305.23,305.46,3393.0,286.8512,287.1707,286.8418,287.0579,3393.0
2021-05-25 15:15:00,305.41,305.56,305.24,305.54,3889.0,287.0109,287.1519,286.8512,287.1331,3889.0
2021-05-25 15:20:00,305.62,305.93,305.58,305.87,3130.0,287.2083,287.4996,287.1707,287.4432,3130.0
2021-05-25 15:25:00,305.91,306.01,305.78,305.78,4055.0,287.4808,287.5748,287.3586,287.3586,4055.0
2021-05-25 15:30:00,305.8,305.84,305.31,305.5,8866.0,287.3774,287.415,286.9169,287.0955,8866.0
2021-05-25 15:35:00,305.52,306.0,305.48,306.0,7260.0,287.1143,287.5654,287.0767,287.5654,7260.0
2021-05-25 15:40:00,305.94,306.16,305.86,305.86,7610.0,287.509,287.7157,287.4338,287.4338,7610.0
2021-05-25 15:45:00,305.91,305.98,305.52,305.56,8896.0,287.4808,287.5466,287.1143,287.1519,8896.0
2021-05-25 15:50:00,305.47,305.7,305.07,305.53,21452.0,287.0673,287.2835,286.6914,287.1237,21452.0
2021-05-25 15:55:00,305.56,305.72,305.15,305.2,55246.0,287.1519,287.3022,286.7666,286.8136,55246.0
2021-05-26 09:30:00,306.67,307.0,306.24,306.79,25272.0,288.195,288.5051,287.7909,288.3078,25272.0
2021-05-26 09:35:00,306.83,307.11,306.14,306.14,9184.0,288.3454,288.6085,287.6969,287.6969,9184.0
2021-05-26 09:40:00,306.19,307.09,306.19,306.88,5779.0,287.7439,288.5897,287.7439,288.3924,5779.0
2021-05-26 09:45:00,306.96,307.18,306.73,306.81,5670.0,288.4675,288.6743,288.2514,288.3266,5670.0
2021-05-26 09:50:00,306.57,306.85,306.42,306.82,8662.0,288.101,288.3642,287.9601,288.336,8662.0
2021-05-26 09:55:00,306.84,306.84,306.13,306.13,5691.0,288.3548,288.3548,287.6875,287.6875,5691.0
2021-05-26 10:00:00,306.16,306.26,305.48,305.5,7529.0,287.7157,287.8097,287.0767,287.0955,7529.0
2021-05-26 10:05:00,305.39,306.09,305.37,306.09,7181.0,286.9921,287.65,286.9733,287.65,7181.0
2021-05-26 10:10:00,306.09,306.37,306.09,306.29,6706.0,287.65,287.9131,287.65,287.8379,6706.0
2021-05-26 10:15:00,306.14,306.79,306.11,306.51,7397.0,287.6969,288.3078,287.6688,288.0447,7397.0
2021-05-26 10:20:00,306.51,307.07,306.51,307.04,6164.0,288.0447,288.5709,288.0447,288.5427,6164.0
2021-05-26 10:25:00,306.99,307.08,306.72,306.85,6009.0,288.4957,288.5803,288.242,288.3642,6009.0
2021-05-26 10:30:00,306.86,307.12,306.74,307.03,6065.0,288.3736,288.6179,288.2608,288.5333,6065.0
2021-05-26 10:35:00,307.0,307.04,306.68,306.95,5979.0,288.5051,288.5427,288.2044,288.4581,5979.0
2021-05-26 10:40:00,306.95,307.05,306.82,306.83,6745.0,288.4581,288.5521,288.336,288.3454,6745.0
2021-05-26 10:45:00,306.83,306.89,306.5,306.5,3299.0,288.3454,288.4018,288.0353,288.0353,3299.0
2021-05-26 10:50:00,306.46,306.49,305.73,305.84,12867.0,287.9977,288.0259,287.3116,287.415,12867.0
2021-05-26 10:55:00,305.91,306.11,305.82,305.97,5318.0,287.4808,287.6688,287.3962,287.5372,5318.0
2021-05-26 11:00:00,306.01,306.47,306.01,306.37,4236.0,287.5748,288.0071,287.5748,287.9131,4236.0
2021-05-26 11:05:00,306.38,306.65,306.36,306.53,6503.0,287.9225,288.1762,287.9037,288.0634,6503.0
2021-05-26 11:10:00,306.47,306.47,305.95,306.18,5694.0,288.0071,288.0071,287.5184,287.7345,5694.0
2021-05-26 11:15:00,306.2,306.39,306.13,306.16,3832.0,287.7533,287.9319,287.6875,287.7157,3832.0
2021-05-26 11:20:00,306.13,306.39,306.12,306.25,4307.0,287.6875,287.9319,287.6781,287.8003,4307.0
2021-05-26 11:25:00,306.25,306.41,306.24,306.31,7437.0,287.8003,287.9507,287.7909,287.8567,7437.0
2021-05-26 11:30:00,306.32,306.36,306.11,306.26,3999.0,287.8661,287.9037,287.6688,287.8097,3999.0
2021-05-26 11:35:00,306.26,306.34,306.17,306.32,6754.0,287.8097,287.8849,287.7251,287.8661,6754.0
2021-05-26 11:40:00,306.33,306.34,306.26,306.34,2911.0,287.8755,287.8849,287.8097,287.8849,2911.0
2021-05-26 11:45:00,306.4,306.42,306.1,306.11,3385.0,287.9413,287.9601,287.6594,287.6688,3385.0
2021-05-26 11:50:00,306.09,306.21,305.97,306.21,4106.0,287.65,287.7627,287.5372,287.7627,4106.0
2021-05-26 11:55:00,306.17,306.42,306.17,306.42,5649.0,287.7251,287.9601,287.7251,287.9601,5649.0
2021-05-26 12:00:00,306.36,306.46,306.32,306.36,7723.0,287.9037,287.9977,287.8661,287.9037,7723.0
2021-05-26 12:05:00,306.41,306.54,306.32,306.39,3500.0,287.9507,288.0728,287.8661,287.9319,3500.0
2021-05-26 12:10:00,306.45,306.59,306.45,306.5,3831.0,287.9883,288.1198,287.9883,288.0353,3831.0
2021-05-26 12:15:00,306.53,306.54,306.36,306.46,2511.0,288.0634,288.0728,287.9037,287.9977,2511.0
2021-05-26 12:20:00,306.42,306.57,306.34,306.34,7202.0,287.9601,288.101,287.8849,287.8849,7202.0
2021-05-26 12:25:00,306.36,306.36,305.86,305.92,5012.0,287.9037,287.9037,287.4338,287.4902,5012.0
2021-05-26 12:30:00,305.88,306.05,305.72,305.98,4198.0,287.4526,287.6124,287.3022,287.5466,4198.0
2021-05-26 12:35:00,305.95,306.28,305.95,306.22,2600.0,287.5184,287.8285,287.5184,287.7721,2600.0
2021-05-26 12:40:00,306.14,306.15,305.86,306.04,2250.0,287.6969,287.7063,287.4338,287.603,2250.0
2021-05-26 12:45:00,306.11,306.31,306.1,306.26,1940.0,287.6688,287.8567,287.6594,287.8097,1940.0
2021-05-26 12:50:00,306.21,306.26,306.0,306.04,5359.0,287.7627,287.8097,287.5654,287.603,5359.0
2021-05-26 12:55:00,306.02,306.23,306.01,306.12,4454.0,287.5842,287.7815,287.5748,287.6781,4454.0
2021-05-26 13:00:00,306.01,306.2,306.01,306.08,3472.0,287.5748,287.7533,287.5748,287.6406,3472.0
2021-05-26 13:05:00,306.15,306.15,305.95,306.04,5048.0,287.7063,287.7063,287.5184,287.603,5048.0
2021-05-26 13:10:00,306.17,306.19,305.91,305.99,3506.0,287.7251,287.7439,287.4808,287.556,3506.0
2021-05-26 13:15:00,305.95,306.12,305.94,306.05,2834.0,287.5184,287.6781,287.509,287.6124,2834.0
2021-05-26 13:20:00,306.12,306.2,306.07,306.2,1501.0,287.6781,287.7533,287.6312,287.7533,1501.0
2021-05-26 13:25:00,306.09,306.09,305.96,305.99,2605.0,287.65,287.65,287.5278,287.556,2605.0
2021-05-26 13:30:00,305.96,306.22,305.91,306.22,3164.0,287.5278,287.7721,287.4808,287.7721,3164.0
2021-05-26 13:35:00,306.15,306.21,305.91,306.07,2802.0,287.7063,287.7627,287.4808,287.6312,2802.0
2021-05-26 13:40:00,305.98,306.01,305.54,305.56,3414.0,287.5466,287.5748,287.1331,287.1519,3414.0
2021-05-26 13:45:00,305.58,305.63,305.47,305.58,3968.0,287.1707,287.2177,287.0673,287.1707,3968.0
2021-05-26 13:50:00,305.64,305.74,305.58,305.65,2608.0,287.2271,287.321,287.1707,287.2365,2608.0
2021-05-26 13:55:00,305.73,305.87,305.69,305.73,4430.0,287.3116,287.4432,287.2741,287.3116,4430.0
2021-05-26 14:00:00,305.73,305.8,305.59,305.65,5771.0,287.3116,287.3774,287.1801,287.2365,5771.0
2021-05-26 14:05:00,305.56,305.74,305.56,305.65,2055.0,287.1519,287.321,287.1519,287.2365,2055.0
2021-05-26 14:10:00,305.69,305.89,305.69,305.77,6503.0,287.2741,287.462,287.2741,287.3492,6503.0
2021-05-26 14:15:00,305.74,305.93,305.57,305.89,5154.0,287.321,287.4996,287.1613,287.462,5154.0
2021-05-26 14:20:00,305.92,306.23,305.91,306.05,3800.0,287.4902,287.7815,287.4808,287.6124,3800.0
2021-05-26 14:25:00,306.06,306.19,305.88,306.19,2568.0,287.6218,287.7439,287.4526,287.7439,2568.0
2021-05-26 14:30:00,306.23,306.23,306.01,306.15,4357.0,287.7815,287.7815,287.5748,287.7063,4357.0
2021-05-26 14:35:00,306.11,306.28,306.09,306.22,6114.0,287.6688,287.8285,287.65,287.7721,6114.0
2021-05-26 14:40:00,306.25,306.76,306.25,306.63,4711.0,287.8003,288.2796,287.8003,288.1574,4711.0
2021-05-26 14:45:00,306.65,306.95,306.41,306.82,4565.0,288.1762,288.4581,287.9507,288.336,4565.0
2021-05-26 14:50:00,306.87,306.98,306.74,306.83,4338.0,288.383,288.4863,288.2608,288.3454,4338.0
2021-05-26 14:55:00,306.83,307.0,306.76,306.84,4963.0,288.3454,288.5051,288.2796,288.3548,4963.0
2021-05-26 15:00:00,306.93,307.0,306.85,306.94,2538.0,288.4394,288.5051,288.3642,288.4487,2538.0
2021-05-26 15:05:00,306.94,307.08,306.88,306.92,4702.0,288.4487,288.5803,288.3924,288.43,4702.0
2021-05-26 15:10:00,306.92,307.07,306.72,307.07,4586.0,288.43,288.5709,288.242,288.5709,4586.0
2021-05-26 15:15:00,307.1,307.36,307.07,307.36,5585.0,288.5991,288.8434,288.5709,288.8434,5585.0
2021-05-26 15:20:00,307.32,307.4,307.11,307.39,8355.0,288.8059,288.881,288.6085,288.8716,8355.0
2021-05-26 15:25:00,307.41,307.66,307.38,307.55,7401.0,288.8904,289.1254,288.8622,289.022,7401.0
2021-05-26 15:30:00,307.43,307.46,307.07,307.07,5385.0,288.9092,288.9374,288.5709,288.5709,5385.0
2021-05-26 15:35:00,307.1,307.12,306.44,306.44,8816.0,288.5991,288.6179,287.9789,287.9789,8816.0
2021-05-26 15:40:00,306.46,306.51,306.19,306.32,12661.0,287.9977,288.0447,287.7439,287.8661,12661.0
2021-05-26 15:45:00,306.31,306.38,306.11,306.18,12129.0,287.8567,287.9225,287.6688,287.7345,12129.0
2021-05-26 15:50:00,306.14,306.14,305.91,306.03,23621.0,287.6969,287.6969,287.4808,287.5936,23621.0
2021-05-26 15:55:00,306.08,306.14,305.74,305.84,54149.0,287.6406,287.6969,287.321,287.415,54149.0
2021-05-27 09:30:00,305.94,306.44,305.33,305.53,23282.0,288.011,288.4817,287.4367,287.625,23282.0
2021-05-27 09:35:00,305.34,305.57,304.96,305.23,3834.0,287.4461,287.6627,287.0884,287.3426,3834.0
2021-05-27 09:40:00,305.16,305.28,304.88,304.88,4024.0,287.2767,287.3897,287.0131,287.0131,4024.0
2021-05-27 09:45:00,304.89,304.89,304.06,304.54,6519.0,287.0225,287.0225,286.2412,286.693,6519.0
2021-05-27 09:50:00,304.54,305.0,304.52,304.52,4732.0,286.693,287.1261,286.6742,286.6742,4732.0
2021-05-27 09:55:00,304.53,304.65,304.28,304.62,2340.0,286.6836,286.7966,286.4483,286.7683,2340.0
2021-05-27 10:00:00,304.86,305.35,304.75,305.35,3896.0,286.9943,287.4556,286.8907,287.4556,3896.0
2021-05-27 10:05:00,305.4,305.4,305.12,305.23,4725.0,287.5026,287.5026,287.239,287.3426,4725.0
2021-05-27 10:10:00,305.23,305.69,305.22,305.61,3910.0,287.3426,287.7756,287.3332,287.7003,3910.0
2021-05-27 10:15:00,305.64,305.81,305.32,305.32,7495.0,287.7286,287.8886,287.4273,287.4273,7495.0
2021-05-27 10:20:00,305.3,305.31,304.18,304.8,6045.0,287.4085,287.4179,286.3541,286.9378,6045.0
2021-05-27 10:25:00,304.97,305.09,304.81,305.09,3900.0,287.0978,287.2108,286.9472,287.2108,3900.0
2021-05-27 10:30:00,305.13,305.14,304.9,304.9,4189.0,287.2485,287.2579,287.0319,287.0319,4189.0
2021-05-27 10:35:00,304.91,305.4,304.87,305.4,3665.0,287.0413,287.5026,287.0037,287.5026,3665.0
2021-05-27 10:40:00,305.51,305.92,305.41,305.9,7012.0,287.6062,287.9922,287.512,287.9733,7012.0
2021-05-27 10:45:00,305.85,305.88,305.77,305.86,5300.0,287.9263,287.9545,287.8509,287.9357,5300.0
2021-05-27 10:50:00,305.9,305.9,305.49,305.75,3199.0,287.9733,287.9733,287.5874,287.8321,3199.0
2021-05-27 10:55:00,305.85,305.87,305.66,305.73,3675.0,287.9263,287.9451,287.7474,287.8133,3675.0
2021-05-27 11:00:00,305.67,305.74,305.43,305.43,2837.0,287.7568,287.8227,287.5309,287.5309,2837.0
2021-05-27 11:05:00,305.4,305.52,305.32,305.52,1926.0,287.5026,287.6156,287.4273,287.6156,1926.0
2021-05-27 11:10:00,305.44,305.55,305.4,305.53,2309.0,287.5403,287.6438,287.5026,287.625,2309.0
2021-05-27 11:15:00,305.55,305.55,305.28,305.35,2624.0,287.6438,287.6438,287.3897,287.4556,2624.0
2021-05-27 11:20:00,305.36,305.36,305.18,305.19,2024.0,287.465,287.465,287.2955,287.3049,2024.0
2021-05-27 11:25:00,305.23,305.31,304.61,304.61,8504.0,287.3426,287.4179,286.7589,286.7589,8504.0
2021-05-27 11:30:00,304.47,304.76,304.39,304.68,6020.0,286.6271,286.9001,286.5518,286.8248,6020.0
2021-05-27 11:35:00,304.69,304.83,304.69,304.74,3201.0,286.8342,286.966,286.8342,286.8813,3201.0
2021-05-27 11:40:00,304.8,305.23,304.8,305.22,2854.0,286.9378,287.3426,286.9378,287.3332,2854.0
2021-05-27 11:45:00,305.22,305.24,305.13,305.22,2175.0,287.3332,287.352,287.2485,287.3332,2175.0
2021-05-27 11:50:00,305.21,305.26,304.95,305.08,4247.0,287.3238,287.3708,287.079,287.2014,4247.0
2021-05-27 11:55:00,305.09,305.32,305.05,305.22,3699.0,287.2108,287.4273,287.1731,287.3332,3699.0
2021-05-27 12:00:00,305.26,305.37,305.26,305.33,3254.0,287.3708,287.4744,287.3708,287.4367,3254.0
2021-05-27 12:05:00,305.37,305.39,305.31,305.38,2447.0,287.4744,287.4932,287.4179,287.4838,2447.0
2021-05-27 12:10:00,305.4,305.59,305.39,305.52,2646.0,287.5026,287.6815,287.4932,287.6156,2646.0
2021-05-27 12:15:00,305.45,305.58,305.26,305.26,3307.0,287.5497,287.6721,287.3708,287.3708,3307.0
2021-05-27 12:20:00,305.17,305.19,305.11,305.13,2541.0,287.2861,287.3049,287.2296,287.2485,2541.0
2021-05-27 12:25:00,305.09,305.12,304.98,305.03,3609.0,287.2108,287.239,287.1072,287.1543,3609.0
2021-05-27 12:30:00,305.11,305.29,305.11,305.29,800.0,287.2296,287.3991,287.2296,287.3991,800.0
2021-05-27 12:35:00,305.34,305.37,305.08,305.14,4313.0,287.4461,287.4744,287.2014,287.2579,4313.0
2021-05-27 12:40:00,305.18,305.2,305.13,305.2,1200.0,287.2955,287.3144,287.2485,287.3144,1200.0
2021-05-27 12:45:00,305.14,305.25,305.12,305.17,2699.0,287.2579,287.3614,287.239,287.2861,2699.0
2021-05-27 12:50:00,305.2,305.21,305.12,305.16,1300.0,287.3144,287.3238,287.239,287.2767,1300.0
2021-05-27 12:55:00,305.16,305.37,305.11,305.37,2904.0,287.2767,287.4744,287.2296,287.4744,2904.0
2021-05-27 13:00:00,305.34,305.46,305.33,305.37,3064.0,287.4461,287.5591,287.4367,287.4744,3064.0
2021-05-27 13:05:00,305.32,305.42,305.22,305.22,1300.0,287.4273,287.5215,287.3332,287.3332,1300.0
2021-05-27 13:10:00,305.19,305.25,305.0,305.0,2976.0,287.3049,287.3614,287.1261,287.1261,2976.0
2021-05-27 13:15:00,304.96,305.0,304.88,304.93,3657.0,287.0884,287.1261,287.0131,287.0602,3657.0
2021-05-27 13:20:00,304.94,304.94,304.53,304.53,2311.0,287.0696,287.0696,286.6836,286.6836,2311.0
2021-05-27 13:25:00,304.49,304.58,304.38,304.42,3502.0,286.646,286.7307,286.5424,286.5801,3502.0
2021-05-27 13:30:00,304.41,304.46,304.31,304.32,1301.0,286.5706,286.6177,286.4765,286.4859,1301.0
2021-05-27 13:35:00,304.41,304.47,304.01,304.15,5740.0,286.5706,286.6271,286.1941,286.3259,5740.0
2021-05-27 13:40:00,304.15,304.17,304.06,304.09,5336.0,286.3259,286.3447,286.2412,286.2694,5336.0
2021-05-27 13:45:00,304.09,304.09,303.79,304.0,5380.0,286.2694,286.2694,285.987,286.1847,5380.0
2021-05-27 13:50:00,304.0,304.13,303.89,303.9,5037.0,286.1847,286.3071,286.0811,286.0905,5037.0
2021-05-27 13:55:00,303.89,303.9,303.74,303.74,6157.0,286.0811,286.0905,285.9399,285.9399,6157.0
2021-05-27 14:00:00,303.7,303.86,303.58,303.72,5250.0,285.9023,286.0529,285.7893,285.9211,5250.0
2021-05-27 14:05:00,303.73,303.78,303.58,303.61,5942.0,285.9305,285.9776,285.7893,285.8175,5942.0
2021-05-27 14:10:00,303.59,303.67,303.45,303.55,4960.0,285.7987,285.874,285.6669,285.761,4960.0
2021-05-27 14:15:00,303.52,303.57,303.37,303.46,4034.0,285.7328,285.7799,285.5916,285.6763,4034.0
2021-05-27 14:20:00,303.5,303.72,303.45,303.61,4966.0,285.714,285.9211,285.6669,285.8175,4966.0
2021-05-27 14:25:00,303.63,303.78,303.58,303.71,4941.0,285.8364,285.9776,285.7893,285.9117,4941.0
2021-05-27 14:30:00,303.68,303.69,303.3,303.48,3945.0,285.8834,285.8928,285.5257,285.6951,3945.0
2021-05-27 14:35:00,303.4,303.55,303.34,303.47,6474.0,285.6198,285.761,285.5634,285.6857,6474.0
2021-05-27 14:40:00,303.51,303.56,303.22,303.33,5861.0,285.7234,285.7705,285.4504,285.5539,5861.0
2021-05-27 14:45:00,303.33,303.61,303.18,303.61,6007.0,285.5539,285.8175,285.4127,285.8175,6007.0
2021-05-27 14:50:00,303.56,303.99,303.44,303.99,4213.0,285.7705,286.1753,285.6575,286.1753,4213.0
2021-05-27 14:55:00,303.97,304.28,303.9,304.19,5256.0,286.1564,286.4483,286.0905,286.3635,5256.0
2021-05-27 15:00:00,304.12,304.12,303.9,304.06,4907.0,286.2976,286.2976,286.0905,286.2412,4907.0
2021-05-27 15:05:00,304.04,304.04,303.64,303.78,5415.0,286.2223,286.2223,285.8458,285.9776,5415.0
2021-05-27 15:10:00,303.7,303.94,303.7,303.87,3491.0,285.9023,286.1282,285.9023,286.0623,3491.0
2021-05-27 15:15:00,303.93,304.15,303.92,304.02,5351.0,286.1188,286.3259,286.1094,286.2035,5351.0
2021-05-27 15:20:00,304.05,304.1,303.82,303.99,8920.0,286.2317,286.2788,286.0152,286.1753,8920.0
2021-05-27 15:25:00,303.97,304.06,303.87,304.05,5114.0,286.1564,286.2412,286.0623,286.2317,5114.0
2021-05-27 15:30:00,304.11,304.14,303.84,304.07,9042.0,286.2882,286.3165,286.0341,286.2506,9042.0
2021-05-27 15:35:00,303.99,304.35,303.97,304.17,11938.0,286.1753,286.5142,286.1564,286.3447,11938.0
2021-05-27 15:40:00,304.12,304.25,303.67,303.67,20885.0,286.2976,286.42,285.874,285.874,20885.0
2021-05-27 15:45:00,303.63,304.01,303.6,303.85,20990.0,285.8364,286.1941,285.8081,286.0435,20990.0
2021-05-27 15:50:00,303.84,304.56,303.84,304.56,32680.0,286.0341,286.7119,286.0341,286.7119,32680.0
2021-05-27 15:55:00,304.58,304.71,303.55,303.55,112212.0,286.7307,286.8531,285.761,285.761,112212.0
2021-05-28 09:30:00,304.8,305.79,304.63,305.41,34246.0,286.9378,287.8698,286.7778,287.512,34246.0
2021-05-28 09:35:00,305.19,305.45,305.16,305.43,1895.0,287.3049,287.5497,287.2767,287.5309,1895.0
2021-05-28 09:40:00,305.26,306.08,304.98,305.93,10284.0,287.3708,288.1428,287.1072,288.0016,10284.0
2021-05-28 09:45:00,306.05,306.91,306.05,306.79,4191.0,288.1145,288.9241,288.1145,288.8112,4191.0
2021-05-28 09:50:00,306.76,307.29,306.7,307.12,4518.0,288.7829,289.2819,288.7264,289.1218,4518.0
2021-05-28 09:55:00,307.16,307.2,306.68,306.85,3797.0,289.1595,289.1971,288.7076,288.8677,3797.0
2021-05-28 10:00:00,306.83,307.08,306.75,306.98,6463.0,288.8488,289.0842,288.7735,288.99,6463.0
2021-05-28 10:05:00,306.92,307.15,306.66,306.66,7866.0,288.9336,289.1501,288.6888,288.6888,7866.0
2021-05-28 10:10:00,306.68,307.13,306.68,307.13,1663.0,288.7076,289.1312,288.7076,289.1312,1663.0
2021-05-28 10:15:00,307.21,307.3,306.95,306.96,4015.0,289.2066,289.2913,288.9618,288.9712,4015.0
2021-05-28 10:20:00,306.87,306.87,306.1,306.11,6313.0,288.8865,288.8865,288.1616,288.171,6313.0
2021-05-28 10:25:00,306.17,306.17,305.65,305.73,5949.0,288.2275,288.2275,287.738,287.8133,5949.0
2021-05-28 10:30:00,305.81,306.51,305.72,306.41,4053.0,287.8886,288.5476,287.8039,288.4534,4053.0
2021-05-28 10:35:00,306.4,306.66,306.34,306.66,2229.0,288.444,288.6888,288.3875,288.6888,2229.0
2021-05-28 10:40:00,306.51,306.54,306.21,306.27,2629.0,288.5476,288.5758,288.2652,288.3216,2629.0
2021-05-28 10:45:00,306.18,306.25,305.97,305.97,4051.0,288.2369,288.3028,288.0392,288.0392,4051.0
2021-05-28 10:50:00,305.98,306.4,305.98,306.15,5852.0,288.0486,288.444,288.0486,288.2087,5852.0
2021-05-28 10:55:00,306.08,306.14,305.86,305.91,2599.0,288.1428,288.1993,287.9357,287.9827,2599.0
2021-05-28 11:00:00,305.94,306.27,305.77,305.96,5908.0,288.011,288.3216,287.8509,288.0298,5908.0
2021-05-28 11:05:00,305.98,306.39,305.98,306.15,5087.0,288.0486,288.4346,288.0486,288.2087,5087.0
2021-05-28 11:10:00,306.13,306.25,306.13,306.25,2202.0,288.1899,288.3028,288.1899,288.3028,2202.0
2021-05-28 11:15:00,306.4,306.79,306.37,306.43,3320.0,288.444,288.8112,288.4158,288.4723,3320.0
2021-05-28 11:20:00,306.4,306.55,306.36,306.55,1401.0,288.444,288.5852,288.4064,288.5852,1401.0
2021-05-28 11:25:00,306.54,306.63,306.42,306.55,2635.0,288.5758,288.6605,288.4629,288.5852,2635.0
2021-05-28 11:30:00,306.44,306.83,306.37,306.75,2906.0,288.4817,288.8488,288.4158,288.7735,2906.0
2021-05-28 11:35:00,306.66,306.99,306.65,306.79,4544.0,288.6888,288.9995,288.6794,288.8112,4544.0
2021-05-28 11:40:00,306.73,306.73,306.41,306.64,3941.0,288.7547,288.7547,288.4534,288.67,3941.0
2021-05-28 11:45:00,306.67,306.67,306.52,306.59,2395.0,288.6982,288.6982,288.557,288.6229,2395.0
2021-05-28 11:50:00,306.6,306.82,306.55,306.61,8475.0,288.6323,288.8394,288.5852,288.6417,8475.0
2021-05-28 11:55:00,306.63,306.79,306.36,306.48,11625.0,288.6605,288.8112,288.4064,288.5193,11625.0
2021-05-28 12:00:00,306.6,306.7,306.52,306.52,2964.0,288.6323,288.7264,288.557,288.557,2964.0
2021-05-28 12:05:00,306.55,306.67,306.48,306.56,2163.0,288.5852,288.6982,288.5193,288.5947,2163.0
2021-05-28 12:10:00,306.37,306.72,306.35,306.72,1129.0,288.4158,288.7453,288.397,288.7453,1129.0
2021-05-28 12:15:00,306.83,306.83,306.49,306.77,4305.0,288.8488,288.8488,288.5288,288.7923,4305.0
2021-05-28 12:20:00,306.71,306.81,306.53,306.72,2716.0,288.7359,288.83,288.5664,288.7453,2716.0
2021-05-28 12:25:00,306.72,306.87,306.61,306.79,6870.0,288.7453,288.8865,288.6417,288.8112,6870.0
2021-05-28 12:30:00,306.81,307.08,306.78,307.03,2706.0,288.83,289.0842,288.8018,289.0371,2706.0
2021-05-28 12:35:00,307.01,307.02,306.85,306.97,2102.0,289.0183,289.0277,288.8677,288.9806,2102.0
2021-05-28 12:40:00,306.94,307.19,306.88,307.19,2643.0,288.9524,289.1877,288.8959,289.1877,2643.0
2021-05-28 12:45:00,307.09,307.14,306.82,306.9,2802.0,289.0936,289.1407,288.8394,288.9147,2802.0
2021-05-28 12:50:00,306.95,306.95,306.28,306.34,8937.0,288.9618,288.9618,288.3311,288.3875,8937.0
2021-05-28 12:55:00,306.26,306.33,306.2,306.2,1939.0,288.3122,288.3781,288.2557,288.2557,1939.0
2021-05-28 13:00:00,306.29,306.44,306.28,306.4,3009.0,288.3405,288.4817,288.3311,288.444,3009.0
2021-05-28 13:05:00,306.4,306.4,306.2,306.33,2900.0,288.444,288.444,288.2557,288.3781,2900.0
2021-05-28 13:10:00,306.33,306.4,306.05,306.07,3731.0,288.3781,288.444,288.1145,288.1334,3731.0
2021-05-28 13:15:00,306.09,306.27,305.73,305.74,6671.0,288.1522,288.3216,287.8133,287.8227,6671.0
2021-05-28 13:20:00,305.8,305.8,305.43,305.52,8410.0,287.8792,287.8792,287.5309,287.6156,8410.0
2021-05-28 13:25:00,305.52,305.67,305.43,305.54,5204.0,287.6156,287.7568,287.5309,287.6344,5204.0
2021-05-28 13:30:00,305.43,305.71,305.41,305.66,2059.0,287.5309,287.7945,287.512,287.7474,2059.0
2021-05-28 13:35:00,305.56,305.58,305.36,305.56,5778.0,287.6533,287.6721,287.465,287.6533,5778.0
2021-05-28 13:40:00,305.54,305.68,305.37,305.46,4485.0,287.6344,287.7662,287.4744,287.5591,4485.0
2021-05-28 13:45:00,305.29,305.48,305.27,305.33,6757.0,287.3991,287.5779,287.3802,287.4367,6757.0
2021-05-28 13:50:00,305.3,305.31,305.0,305.13,5009.0,287.4085,287.4179,287.1261,287.2485,5009.0
2021-05-28 13:55:00,305.16,305.24,304.71,305.13,5547.0,287.2767,287.352,286.8531,287.2485,5547.0
2021-05-28 14:00:00,305.13,305.52,305.13,305.43,3160.0,287.2485,287.6156,287.2485,287.5309,3160.0
2021-05-28 14:05:00,305.71,305.85,305.64,305.64,1500.0,287.7945,287.9263,287.7286,287.7286,1500.0
2021-05-28 14:10:00,305.73,305.73,305.47,305.68,899.0,287.8133,287.8133,287.5685,287.7662,899.0
2021-05-28 14:15:00,305.65,305.89,305.65,305.88,3033.0,287.738,287.9639,287.738,287.9545,3033.0
2021-05-28 14:20:00,305.83,306.11,305.82,306.11,2243.0,287.9074,288.171,287.898,288.171,2243.0
2021-05-28 14:25:00,306.06,306.18,306.06,306.18,1802.0,288.124,288.2369,288.124,288.2369,1802.0
2021-05-28 14:30:00,306.23,306.23,305.97,306.13,2073.0,288.284,288.284,288.0392,288.1899,2073.0
2021-05-28 14:35:00,306.08,306.25,306.04,306.25,1106.0,288.1428,288.3028,288.1051,288.3028,1106.0
2021-05-28 14:40:00,306.31,306.45,306.31,306.37,1803.0,288.3593,288.4911,288.3593,288.4158,1803.0
2021-05-28 14:45:00,306.39,306.53,306.36,306.39,2590.0,288.4346,288.5664,288.4064,288.4346,2590.0
2021-05-28 14:50:00,306.35,306.5,306.3,306.48,2909.0,288.397,288.5382,288.3499,288.5193,2909.0
2021-05-28 14:55:00,306.47,306.49,306.25,306.4,4633.0,288.5099,288.5288,288.3028,288.444,4633.0
2021-05-28 15:00:00,306.4,306.62,306.36,306.62,2464.0,288.444,288.6511,288.4064,288.6511,2464.0
2021-05-28 15:05:00,306.59,306.64,306.47,306.49,3577.0,288.6229,288.67,288.5099,288.5288,3577.0
2021-05-28 15:10:00,306.46,306.57,306.41,306.56,2509.0,288.5005,288.6041,288.4534,288.5947,2509.0
2021-05-28 15:15:00,306.56,306.8,306.52,306.75,3110.0,288.5947,288.8206,288.557,288.7735,3110.0
2021-05-28 15:20:00,306.74,306.84,306.65,306.76,2221.0,288.7641,288.8582,288.6794,288.7829,2221.0
2021-05-28 15:25:00,306.79,306.96,306.74,306.92,3297.0,288.8112,288.9712,288.7641,288.9336,3297.0
2021-05-28 15:30:00,306.93,307.03,306.52,306.66,10297.0,288.943,289.0371,288.557,288.6888,10297.0
2021-05-28 15:35:00,306.64,306.91,306.58,306.82,5048.0,288.67,288.9241,288.6135,288.8394,5048.0
2021-05-28 15:40:00,306.8,306.88,306.67,306.72,4824.0,288.8206,288.8959,288.6982,288.7453,4824.0
2021-05-28 15:45:00,306.77,306.81,306.4,306.75,12727.0,288.7923,288.83,288.444,288.7735,12727.0
2021-05-28 15:50:00,306.77,307.11,306.77,306.84,14019.0,288.7923,289.1124,288.7923,288.8582,14019.0
2021-05-28 15:55:00,306.74,307.18,306.43,306.52,77918.0,288.7641,289.1783,288.4723,288.557,77918.0
2021-06-01 09:30:00,308.0,309.49,307.82,308.65,68211.0,289.9503,291.3529,289.7808,290.5622,68211.0
2021-06-01 09:35:00,308.78,308.78,308.23,308.45,8724.0,290.6846,290.6846,290.1668,290.3739,8724.0
2021-06-01 09:40:00,308.37,308.75,308.28,308.51,5708.0,290.2986,290.6563,290.2139,290.4304,5708.0
2021-06-01 09:45:00,308.63,309.15,308.31,308.92,8854.0,290.5433,291.0329,290.2421,290.8163,8854.0
2021-06-01 09:50:00,308.81,308.87,307.52,307.77,10016.0,290.7128,290.7693,289.4984,289.7337,10016.0
2021-06-01 09:55:00,307.6,308.09,307.45,308.09,2951.0,289.5737,290.035,289.4325,290.035,2951.0
2021-06-01 10:00:00,308.27,308.59,307.6,307.72,10621.0,290.2044,290.5057,289.5737,289.6867,10621.0
2021-06-01 10:05:00,307.63,308.37,307.63,308.15,11080.0,289.6019,290.2986,289.6019,290.0915,11080.0
2021-06-01 10:10:00,308.12,308.47,307.97,308.23,2927.0,290.0632,290.3927,289.922,290.1668,2927.0
2021-06-01 10:15:00,308.3,308.56,308.15,308.56,3800.0,290.2327,290.4774,290.0915,290.4774,3800.0
2021-06-01 10:20:00,308.52,308.52,307.86,308.28,6788.0,290.4398,290.4398,289.8185,290.2139,6788.0
2021-06-01 10:25:00,308.35,308.35,307.77,308.14,5218.0,290.2798,290.2798,289.7337,290.0821,5218.0
2021-06-01 10:30:00,308.35,308.35,307.9,307.94,4275.0,290.2798,290.2798,289.8561,289.8938,4275.0
2021-06-01 10:35:00,308.04,308.07,307.79,307.91,6244.0,289.9879,290.0162,289.7526,289.8655,6244.0
2021-06-01 10:40:00,308.02,308.02,307.72,307.73,13009.0,289.9691,289.9691,289.6867,289.6961,13009.0
2021-06-01 10:45:00,307.75,307.78,306.91,306.92,8908.0,289.7149,289.7432,288.9241,288.9336,8908.0
2021-06-01 10:50:00,307.05,307.22,306.94,307.09,2442.0,289.0559,289.216,288.9524,289.0936,2442.0
2021-06-01 10:55:00,307.11,307.13,306.86,307.12,2728.0,289.1124,289.1312,288.8771,289.1218,2728.0
2021-06-01 11:00:00,307.03,307.12,306.9,306.91,2300.0,289.0371,289.1218,288.9147,288.9241,2300.0
2021-06-01 11:05:00,306.99,306.99,306.69,306.73,1925.0,288.9995,288.9995,288.717,288.7547,1925.0
2021-06-01 11:10:00,306.87,306.88,306.25,306.25,6026.0,288.8865,288.8959,288.3028,288.3028,6026.0
2021-06-01 11:15:00,306.24,306.27,305.84,305.9,4029.0,288.2934,288.3216,287.9168,287.9733,4029.0
2021-06-01 11:20:00,305.87,306.27,305.77,305.78,5515.0,287.9451,288.3216,287.8509,287.8604,5515.0
2021-06-01 11:25:00,305.89,305.97,305.56,305.73,3516.0,287.9639,288.0392,287.6533,287.8133,3516.0
2021-06-01 11:30:00,305.8,305.94,305.31,305.4,6256.0,287.8792,288.011,287.4179,287.5026,6256.0
2021-06-01 11:35:00,305.54,305.69,305.27,305.27,2362.0,287.6344,287.7756,287.3802,287.3802,2362.0
2021-06-01 11:40:00,305.32,305.4,305.12,305.33,4640.0,287.4273,287.5026,287.239,287.4367,4640.0
2021-06-01 11:45:00,305.3,305.33,305.11,305.32,8600.0,287.4085,287.4367,287.2296,287.4273,8600.0
2021-06-01 11:50:00,305.32,305.32,304.93,305.0,5014.0,287.4273,287.4273,287.0602,287.1261,5014.0
2021-06-01 11:55:00,304.93,304.93,304.48,304.53,5355.0,287.0602,287.0602,286.6365,286.6836,5355.0
2021-06-01 12:00:00,304.49,304.62,304.2,304.2,7801.0,286.646,286.7683,286.373,286.373,7801.0
2021-06-01 12:05:00,304.29,304.43,304.06,304.06,6033.0,286.4577,286.5895,286.2412,286.2412,6033.0
2021-06-01 12:10:00,303.91,303.91,303.6,303.61,4352.0,286.0999,286.0999,285.8081,285.8175,4352.0
2021-06-01 12:15:00,303.52,303.55,303.26,303.26,4286.0,285.7328,285.761,285.488,285.488,4286.0
2021-06-01 12:20:00,303.23,303.52,303.2,303.25,9270.0,285.4598,285.7328,285.4316,285.4786,9270.0
2021-06-01 12:25:00,303.29,303.49,303.18,303.18,4633.0,285.5163,285.7046,285.4127,285.4127,4633.0
2021-06-01 12:30:00,303.08,303.15,302.64,302.96,7403.0,285.3186,285.3845,284.9044,285.2056,7403.0
2021-06-01 12:35:00,302.83,303.12,302.83,303.01,3260.0,285.0832,285.3562,285.0832,285.2527,3260.0
2021-06-01 12:40:00,303.12,303.55,303.11,303.22,7350.0,285.3562,285.761,285.3468,285.4504,7350.0
2021-06-01 12:45:00,303.29,303.52,303.2,303.52,3975.0,285.5163,285.7328,285.4316,285.7328,3975.0
2021-06-01 12:50:00,303.5,303.55,302.97,303.01,7019.0,285.714,285.761,285.215,285.2527,7019.0
2021-06-01 12:55:00,303.03,303.11,303.0,303.11,3617.0,285.2715,285.3468,285.2433,285.3468,3617.0
2021-06-01 13:00:00,303.04,303.04,302.74,302.76,6262.0,285.2809,285.2809,284.9985,285.0173,6262.0
2021-06-01 13:05:00,302.67,302.68,302.36,302.39,4555.0,284.9326,284.942,284.6408,284.669,4555.0
2021-06-01 13:10:00,302.43,302.47,301.79,302.07,12211.0,284.7067,284.7443,284.1042,284.3678,12211.0
2021-06-01 13:15:00,302.13,302.3,302.01,302.04,5921.0,284.4243,284.5843,284.3113,284.3395,5921.0
2021-06-01 13:20:00,301.97,302.04,301.71,301.77,8586.0,284.2736,284.3395,284.0289,284.0854,8586.0
2021-06-01 13:25:00,301.79,301.87,301.54,301.55,4169.0,284.1042,284.1795,283.8688,283.8783,4169.0
2021-06-01 13:30:00,301.55,302.06,301.55,302.05,6078.0,283.8783,284.3584,283.8783,284.349,6078.0
2021-06-01 13:35:00,301.99,303.01,301.98,302.85,11000.0,284.2925,285.2527,284.2831,285.1021,11000.0
2021-06-01 13:40:00,302.81,302.98,302.72,302.98,7196.0,285.0644,285.2245,284.9797,285.2245,7196.0
2021-06-01 13:45:00,303.08,303.32,303.02,303.21,9220.0,285.3186,285.5445,285.2621,285.441,9220.0
2021-06-01 13:50:00,303.14,304.21,303.14,303.9,14466.0,285.3751,286.3824,285.3751,286.0905,14466.0
2021-06-01 13:55:00,303.87,304.51,303.8,303.8,14729.0,286.0623,286.6648,285.9964,285.9964,14729.0
2021-06-01 14:00:00,303.98,304.07,303.45,303.91,22095.0,286.1658,286.2506,285.6669,286.0999,22095.0
2021-06-01 14:05:00,303.95,304.2,303.65,303.79,17487.0,286.1376,286.373,285.8552,285.987,17487.0
2021-06-01 14:10:00,303.78,304.08,303.36,303.87,14201.0,285.9776,286.26,285.5822,286.0623,14201.0
2021-06-01 14:15:00,304.26,304.26,303.88,304.04,2007.0,286.4294,286.4294,286.0717,286.2223,2007.0
2021-06-01 14:20:00,304.12,304.13,303.65,303.65,5700.0,286.2976,286.3071,285.8552,285.8552,5700.0
2021-06-01 14:25:00,303.79,304.14,303.6,303.78,9747.0,285.987,286.3165,285.8081,285.9776,9747.0
2021-06-01 14:30:00,303.78,303.8,303.45,303.73,17338.0,285.9776,285.9964,285.6669,285.9305,17338.0
2021-06-01 14:35:00,303.6,304.17,303.6,304.01,7170.0,285.8081,286.3447,285.8081,286.1941,7170.0
2021-06-01 14:40:00,304.01,304.09,303.21,303.21,13221.0,286.1941,286.2694,285.441,285.441,13221.0
2021-06-01 14:45:00,303.26,303.31,302.76,302.76,12208.0,285.488,285.5351,285.0173,285.0173,12208.0
2021-06-01 14:50:00,302.78,303.13,302.74,302.78,5032.0,285.0362,285.3657,284.9985,285.0362,5032.0
2021-06-01 14:55:00,302.76,303.17,302.71,302.97,3935.0,285.0173,285.4033,284.9703,285.215,3935.0
2021-06-01 15:00:00,303.03,303.16,302.88,302.96,4151.0,285.2715,285.3939,285.1303,285.2056,4151.0
2021-06-01 15:05:00,302.91,302.91,302.55,302.73,6252.0,285.1586,285.1586,284.8196,284.9891,6252.0
2021-06-01 15:10:00,302.73,303.22,302.66,302.93,15852.0,284.9891,285.4504,284.9232,285.1774,15852.0
2021-06-01 15:15:00,302.94,302.98,302.52,302.71,4262.0,285.1868,285.2245,284.7914,284.9703,4262.0
2021-06-01 15:20:00,302.75,303.16,302.7,302.99,10149.0,285.0079,285.3939,284.9609,285.2339,10149.0
2021-06-01 15:25:00,303.0,303.04,302.83,302.9,7371.0,285.2433,285.2809,285.0832,285.1491,7371.0
2021-06-01 15:30:00,302.89,303.01,302.64,302.78,7351.0,285.1397,285.2527,284.9044,285.0362,7351.0
2021-06-01 15:35:00,302.91,303.0,302.63,302.8,7118.0,285.1586,285.2433,284.895,285.055,7118.0
2021-06-01 15:40:00,302.76,303.09,302.76,303.0,8103.0,285.0173,285.328,285.0173,285.2433,8103.0
2021-06-01 15:45:00,302.97,303.58,302.97,303.58,11452.0,285.215,285.7893,285.215,285.7893,11452.0
2021-06-01 15:50:00,303.68,304.18,303.4,304.11,16726.0,285.8834,286.3541,285.6198,286.2882,16726.0
2021-06-01 15:55:00,304.11,304.31,303.9,304.08,43360.0,286.2882,286.4765,286.0905,286.26,43360.0
2021-06-02 09:30:00,304.64,305.05,303.47,303.76,13914.0,286.7872,287.1731,285.6857,285.9587,13914.0
2021-06-02 09:35:00,303.79,304.6,303.61,304.6,2162.0,285.987,286.7495,285.8175,286.7495,2162.0
2021-06-02 09:40:00,304.7,305.37,304.7,305.0,4831.0,286.8437,287.4744,286.8437,287.1261,4831.0
2021-06-02 09:45:00,304.74,305.35,304.56,304.56,4500.0,286.8813,287.4556,286.7119,286.7119,4500.0
2021-06-02 09:50:00,304.74,305.23,304.49,305.12,56330.0,286.8813,287.3426,286.646,287.239,56330.0
2021-06-02 09:55:00,305.15,305.78,304.83,304.83,29154.0,287.2673,287.8604,286.966,286.966,29154.0
2021-06-02 10:00:00,304.84,305.01,304.01,304.12,5416.0,286.9754,287.1355,286.1941,286.2976,5416.0
2021-06-02 10:05:00,304.02,304.22,303.43,304.22,4204.0,286.2035,286.3918,285.6481,286.3918,4204.0
2021-06-02 10:10:00,304.0,304.0,303.59,303.67,3387.0,286.1847,286.1847,285.7987,285.874,3387.0
2021-06-02 10:15:00,303.67,304.43,303.59,304.26,9657.0,285.874,286.5895,285.7987,286.4294,9657.0
2021-06-02 10:20:00,304.35,304.77,304.09,304.69,6037.0,286.5142,286.9096,286.2694,286.8342,6037.0
2021-06-02 10:25:00,304.77,304.77,304.02,304.24,4901.0,286.9096,286.9096,286.2035,286.4106,4901.0
2021-06-02 10:30:00,304.29,304.72,304.29,304.62,3402.0,286.4577,286.8625,286.4577,286.7683,3402.0
2021-06-02 10:35:00,304.62,305.26,304.54,305.25,2043.0,286.7683,287.3708,286.693,287.3614,2043.0
2021-06-02 10:40:00,305.25,305.44,305.06,305.11,3315.0,287.3614,287.5403,287.1826,287.2296,3315.0
2021-06-02 10:45:00,305.03,305.03,304.74,304.81,3471.0,287.1543,287.1543,286.8813,286.9472,3471.0
2021-06-02 10:50:00,304.78,305.09,304.75,305.09,2759.0,286.919,287.2108,286.8907,287.2108,2759.0
2021-06-02 10:55:00,305.2,305.67,305.2,305.53,5463.0,287.3144,287.7568,287.3144,287.625,5463.0
2021-06-02 11:00:00,305.51,305.85,305.49,305.68,6086.0,287.6062,287.9263,287.5874,287.7662,6086.0
2021-06-02 11:05:00,305.58,305.78,305.41,305.57,2982.0,287.6721,287.8604,287.512,287.6627,2982.0
2021-06-02 11:10:00,305.72,305.73,305.5,305.67,3447.0,287.8039,287.8133,287.5968,287.7568,3447.0
2021-06-02 11:15:00,305.71,305.8,305.59,305.8,2980.0,287.7945,287.8792,287.6815,287.8792,2980.0
2021-06-02 11:20:00,305.82,305.82,305.7,305.76,1564.0,287.898,287.898,287.7851,287.8415,1564.0
2021-06-02 11:25:00,305.82,306.16,305.82,306.16,2407.0,287.898,288.2181,287.898,288.2181,2407.0
2021-06-02 11:30:00,306.1,306.19,305.88,306.11,4379.0,288.1616,288.2463,287.9545,288.171,4379.0
2021-06-02 11:35:00,306.15,306.21,305.95,305.95,1869.0,288.2087,288.2652,288.0204,288.0204,1869.0
2021-06-02 11:40:00,305.92,306.09,305.91,306.05,2710.0,287.9922,288.1522,287.9827,288.1145,2710.0
2021-06-02 11:45:00,306.11,306.21,306.02,306.21,1983.0,288.171,288.2652,288.0863,288.2652,1983.0
2021-06-02 11:50:00,306.3,306.33,306.23,306.28,1738.0,288.3499,288.3781,288.284,288.3311,1738.0
2021-06-02 11:55:00,306.26,306.26,306.11,306.11,2427.0,288.3122,288.3122,288.171,288.171,2427.0
2021-06-02 12:00:00,306.14,306.3,306.11,306.22,1759.0,288.1993,288.3499,288.171,288.2746,1759.0
2021-06-02 12:05:00,306.19,306.19,305.91,306.0,3005.0,288.2463,288.2463,287.9827,288.0675,3005.0
2021-06-02 12:10:00,306.02,306.16,306.01,306.07,2656.0,288.0863,288.2181,288.0769,288.1334,2656.0
2021-06-02 12:15:00,306.21,306.63,306.18,306.38,5642.0,288.2652,288.6605,288.2369,288.4252,5642.0
2021-06-02 12:20:00,306.41,306.42,306.09,306.16,2100.0,288.4534,288.4629,288.1522,288.2181,2100.0
2021-06-02 12:25:00,306.22,306.22,305.86,305.96,3218.0,288.2746,288.2746,287.9357,288.0298,3218.0
2021-06-02 12:30:00,305.9,305.94,305.74,305.93,3116.0,287.9733,288.011,287.8227,288.0016,3116.0
2021-06-02 12:35:00,305.83,305.83,305.44,305.49,3345.0,287.9074,287.9074,287.5403,287.5874,3345.0
2021-06-02 12:40:00,305.44,306.0,305.43,305.97,12995.0,287.5403,288.0675,287.5309,288.0392,12995.0
2021-06-02 12:45:00,306.0,306.43,305.97,306.4,3873.0,288.0675,288.4723,288.0392,288.444,3873.0
2021-06-02 12:50:00,306.5,306.53,306.24,306.3,2000.0,288.5382,288.5664,288.2934,288.3499,2000.0
2021-06-02 12:55:00,306.25,306.34,306.05,306.06,3180.0,288.3028,288.3875,288.1145,288.124,3180.0
2021-06-02 13:00:00,306.15,306.25,306.07,306.25,1100.0,288.2087,288.3028,288.1334,288.3028,1100.0
2021-06-02 13:05:00,306.12,306.25,306.09,306.12,3273.0,288.1804,288.3028,288.1522,288.1804,3273.0
2021-06-02 13:10:00,306.11,306.3,306.07,306.16,2347.0,288.171,288.3499,288.1334,288.2181,2347.0
2021-06-02 13:15:00,306.1,306.1,305.81,305.81,1771.0,288.1616,288.1616,287.8886,287.8886,1771.0
2021-06-02 13:20:00,305.84,305.93,305.78,305.82,1449.0,287.9168,288.0016,287.8604,287.898,1449.0
2021-06-02 13:25:00,305.83,305.83,305.56,305.79,1818.0,287.9074,287.9074,287.6533,287.8698,1818.0
2021-06-02 13:30:00,305.76,305.95,305.74,305.82,3016.0,287.8415,288.0204,287.8227,287.898,3016.0
2021-06-02 13:35:00,305.83,305.96,305.73,305.73,2179.0,287.9074,288.0298,287.8133,287.8133,2179.0
2021-06-02 13:40:00,305.82,305.83,305.52,305.62,2640.0,287.898,287.9074,287.6156,287.7097,2640.0
2021-06-02 13:45:00,305.56,305.56,305.0,305.14,5458.0,287.6533,287.6533,287.1261,287.2579,5458.0
2021-06-02 13:50:00,305.18,305.23,305.12,305.12,998.0,287.2955,287.3426,287.239,287.239,998.0
2021-06-02 13:55:00,305.05,305.15,305.05,305.11,1311.0,287.1731,287.2673,287.1731,287.2296,1311.0
2021-06-02 14:00:00,305.17,305.17,304.99,305.01,4627.0,287.2861,287.2861,287.1167,287.1355,4627.0
2021-06-02 14:05:00,305.0,305.05,304.75,304.75,1536.0,287.1261,287.1731,286.8907,286.8907,1536.0
2021-06-02 14:10:00,304.73,304.88,304.32,304.37,5682.0,286.8719,287.0131,286.4859,286.533,5682.0
2021-06-02 14:15:00,304.42,304.57,304.39,304.47,5250.0,286.5801,286.7213,286.5518,286.6271,5250.0
2021-06-02 14:20:00,304.53,304.53,304.24,304.35,3249.0,286.6836,286.6836,286.4106,286.5142,3249.0
2021-06-02 14:25:00,304.36,304.46,304.22,304.22,5445.0,286.5236,286.6177,286.3918,286.3918,5445.0
2021-06-02 14:30:00,304.28,304.41,304.25,304.37,3209.0,286.4483,286.5706,286.42,286.533,3209.0
2021-06-02 14:35:00,304.35,304.35,304.08,304.13,3000.0,286.5142,286.5142,286.26,286.3071,3000.0
2021-06-02 14:40:00,304.13,304.13,303.75,303.79,3449.0,286.3071,286.3071,285.9493,285.987,3449.0
2021-06-02 14:45:00,303.83,303.87,303.64,303.8,6621.0,286.0246,286.0623,285.8458,285.9964,6621.0
2021-06-02 14:50:00,303.86,303.88,303.64,303.85,2416.0,286.0529,286.0717,285.8458,286.0435,2416.0
2021-06-02 14:55:00,303.84,303.95,303.78,303.95,3640.0,286.0341,286.1376,285.9776,286.1376,3640.0
2021-06-02 15:00:00,304.0,304.03,303.72,303.72,4854.0,286.1847,286.2129,285.9211,285.9211,4854.0
2021-06-02 15:05:00,303.6,303.68,303.57,303.57,4984.0,285.8081,285.8834,285.7799,285.7799,4984.0
2021-06-02 15:10:00,303.54,303.87,303.54,303.82,1901.0,285.7516,286.0623,285.7516,286.0152,1901.0
2021-06-02 15:15:00,303.81,303.84,303.63,303.68,3230.0,286.0058,286.0341,285.8364,285.8834,3230.0
2021-06-02 15:20:00,303.62,303.8,303.54,303.6,5047.0,285.8269,285.9964,285.7516,285.8081,5047.0
2021-06-02 15:25:00,303.66,303.91,303.25,303.31,25629.0,285.8646,286.0999,285.4786,285.5351,25629.0
2021-06-02 15:30:00,303.26,303.52,303.16,303.36,4708.0,285.488,285.7328,285.3939,285.5822,4708.0
2021-06-02 15:35:00,303.44,303.49,303.2,303.39,6832.0,285.6575,285.7046,285.4316,285.6104,6832.0
2021-06-02 15:40:00,303.41,303.42,302.83,302.9,11494.0,285.6293,285.6387,285.0832,285.1491,11494.0
2021-06-02 15:45:00,302.93,303.17,302.93,303.14,7651.0,285.1774,285.4033,285.1774,285.3751,7651.0
2021-06-02 15:50:00,303.12,303.39,303.1,303.32,12738.0,285.3562,285.6104,285.3374,285.5445,12738.0
2021-06-02 15:55:00,303.31,303.66,303.17,303.64,23103.0,285.5351,285.8646,285.4033,285.8458,23103.0
2021-06-03 09:30:00,302.12,303.52,301.53,301.97,10836.0,284.4148,285.7328,283.8594,284.2736,10836.0
2021-06-03 09:35:00,302.01,302.82,301.45,301.46,22685.0,284.3113,285.0738,283.7841,283.7935,22685.0
2021-06-03 09:40:00,301.46,301.57,300.96,300.96,5134.0,283.7935,283.8971,283.3228,283.3228,5134.0
2021-06-03 09:45:00,301.11,301.78,300.84,301.06,7718.0,283.464,284.0948,283.2099,283.417,7718.0
2021-06-03 09:50:00,301.17,301.36,300.81,301.11,13828.0,283.5205,283.6994,283.1816,283.464,13828.0
2021-06-03 09:55:00,301.37,301.8,301.3,301.33,2423.0,283.7088,284.1136,283.6429,283.6711,2423.0
2021-06-03 10:00:00,301.41,301.41,301.0,301.16,2381.0,283.7465,283.7465,283.3605,283.5111,2381.0
2021-06-03 10:05:00,301.07,301.39,300.98,301.12,2734.0,283.4264,283.7276,283.3417,283.4735,2734.0
2021-06-03 10:10:00,301.26,301.4,301.0,301.09,2272.0,283.6052,283.737,283.3605,283.4452,2272.0
2021-06-03 10:15:00,301.0,301.01,300.33,300.54,6161.0,283.3605,283.3699,282.7297,282.9274,6161.0
2021-06-03 10:20:00,300.51,300.57,300.2,300.43,4444.0,282.8992,282.9557,282.6074,282.8239,4444.0
2021-06-03 10:25:00,300.42,300.42,299.71,299.78,4326.0,282.8145,282.8145,282.1461,282.212,4326.0
2021-06-03 10:30:00,299.75,299.97,299.7,299.76,2713.0,282.1837,282.3908,282.1367,282.1932,2713.0
2021-06-03 10:35:00,299.76,299.83,299.14,299.29,5622.0,282.1932,282.2591,281.6095,281.7507,5622.0
2021-06-03 10:40:00,299.32,299.51,299.21,299.21,6754.0,281.7789,281.9578,281.6754,281.6754,6754.0
2021-06-03 10:45:00,299.29,299.48,299.02,299.32,6153.0,281.7507,281.9296,281.4965,281.7789,6153.0
2021-06-03 10:50:00,299.43,299.68,299.42,299.48,3233.0,281.8825,282.1178,281.8731,281.9296,3233.0
2021-06-03 10:55:00,299.38,299.83,299.36,299.72,3502.0,281.8354,282.2591,281.8166,282.1555,3502.0
2021-06-03 11:00:00,299.93,300.64,299.91,300.54,4484.0,282.3532,283.0216,282.3344,282.9274,4484.0
2021-06-03 11:05:00,300.66,300.71,300.44,300.54,4602.0,283.0404,283.0875,282.8333,282.9274,4602.0
2021-06-03 11:10:00,300.56,300.7,300.47,300.56,3504.0,282.9463,283.0781,282.8615,282.9463,3504.0
2021-06-03 11:15:00,300.57,300.61,300.43,300.55,2483.0,282.9557,282.9933,282.8239,282.9369,2483.0
2021-06-03 11:20:00,300.58,300.87,300.43,300.81,4929.0,282.9651,283.2381,282.8239,283.1816,4929.0
2021-06-03 11:25:00,300.9,301.5,300.83,301.45,3319.0,283.2663,283.8312,283.2004,283.7841,3319.0
2021-06-03 11:30:00,301.38,301.49,301.3,301.3,2927.0,283.7182,283.8218,283.6429,283.6429,2927.0
2021-06-03 11:35:00,301.29,301.47,301.15,301.25,4294.0,283.6335,283.8029,283.5017,283.5958,4294.0
2021-06-03 11:40:00,301.27,301.43,301.06,301.17,3039.0,283.6147,283.7653,283.417,283.5205,3039.0
2021-06-03 11:45:00,301.15,301.15,300.6,300.79,4779.0,283.5017,283.5017,282.9839,283.1628,4779.0
2021-06-03 11:50:00,300.66,300.71,300.43,300.59,2837.0,283.0404,283.0875,282.8239,282.9745,2837.0
2021-06-03 11:55:00,300.52,300.66,300.49,300.66,3402.0,282.9086,283.0404,282.8804,283.0404,3402.0
2021-06-03 12:00:00,300.69,300.82,300.57,300.61,2500.0,283.0687,283.191,282.9557,282.9933,2500.0
2021-06-03 12:05:00,300.55,300.55,300.14,300.32,16672.0,282.9369,282.9369,282.5509,282.7203,16672.0
2021-06-03 12:10:00,300.26,300.45,300.16,300.16,9073.0,282.6639,282.8427,282.5697,282.5697,9073.0
2021-06-03 12:15:00,300.15,300.23,300.01,300.01,2143.0,282.5603,282.6356,282.4285,282.4285,2143.0
2021-06-03 12:20:00,300.02,300.13,299.96,300.08,3187.0,282.4379,282.5415,282.3814,282.4944,3187.0
2021-06-03 12:25:00,300.09,300.15,300.02,300.15,1728.0,282.5038,282.5603,282.4379,282.5603,1728.0
2021-06-03 12:30:00,300.09,300.23,300.05,300.19,2343.0,282.5038,282.6356,282.4662,282.598,2343.0
2021-06-03 12:35:00,300.19,300.41,300.14,300.41,3822.0,282.598,282.8051,282.5509,282.8051,3822.0
2021-06-03 12:40:00,300.43,300.46,300.2,300.3,2700.0,282.8239,282.8521,282.6074,282.7015,2700.0
2021-06-03 12:45:00,300.37,300.37,300.12,300.22,4007.0,282.7674,282.7674,282.5321,282.6262,4007.0
2021-06-03 12:50:00,300.22,300.26,299.79,299.87,6871.0,282.6262,282.6639,282.2214,282.2967,6871.0
2021-06-03 12:55:00,299.85,299.87,299.74,299.86,1201.0,282.2779,282.2967,282.1743,282.2873,1201.0
2021-06-03 13:00:00,299.83,299.89,299.74,299.86,3323.0,282.2591,282.3155,282.1743,282.2873,3323.0
2021-06-03 13:05:00,299.87,300.24,299.86,300.13,8781.0,282.2967,282.645,282.2873,282.5415,8781.0
2021-06-03 13:10:00,300.28,300.38,300.03,300.17,1882.0,282.6827,282.7768,282.4473,282.5791,1882.0
2021-06-03 13:15:00,300.17,300.19,300.0,300.15,1909.0,282.5791,282.598,282.4191,282.5603,1909.0
2021-06-03 13:20:00,300.19,300.58,300.13,300.57,2948.0,282.598,282.9651,282.5415,282.9557,2948.0
2021-06-03 13:25:00,300.8,301.41,300.73,301.38,10643.0,283.1722,283.7465,283.1063,283.7182,10643.0
2021-06-03 13:30:00,301.38,301.77,301.37,301.65,3542.0,283.7182,284.0854,283.7088,283.9724,3542.0
2021-06-03 13:35:00,301.67,301.67,301.36,301.37,1546.0,283.9912,283.9912,283.6994,283.7088,1546.0
2021-06-03 13:40:00,301.32,301.33,301.13,301.13,2445.0,283.6617,283.6711,283.4829,283.4829,2445.0
2021-06-03 13:45:00,301.07,301.69,301.07,301.69,4417.0,283.4264,284.01,283.4264,284.01,4417.0
2021-06-03 13:50:00,301.93,302.19,301.93,302.01,4437.0,284.236,284.4807,284.236,284.3113,4437.0
2021-06-03 13:55:00,301.98,302.0,301.74,302.0,1814.0,284.2831,284.3019,284.0571,284.3019,1814.0
2021-06-03 14:00:00,301.96,301.96,301.71,301.82,2487.0,284.2642,284.2642,284.0289,284.1324,2487.0
2021-06-03 14:05:00,301.79,302.07,301.77,301.81,12674.0,284.1042,284.3678,284.0854,284.123,12674.0
2021-06-03 14:10:00,301.85,301.85,301.65,301.69,1275.0,284.1607,284.1607,283.9724,284.01,1275.0
2021-06-03 14:15:00,301.67,301.78,301.42,301.78,2300.0,283.9912,284.0948,283.7559,284.0948,2300.0
2021-06-03 14:20:00,301.75,301.89,301.67,301.81,3043.0,284.0665,284.1983,283.9912,284.123,3043.0
2021-06-03 14:25:00,301.8,302.39,301.77,302.2,5583.0,284.1136,284.669,284.0854,284.4902,5583.0
2021-06-03 14:30:00,302.24,302.3,302.08,302.09,3371.0,284.5278,284.5843,284.3772,284.3866,3371.0
2021-06-03 14:35:00,302.05,302.14,301.96,302.09,3334.0,284.349,284.4337,284.2642,284.3866,3334.0
2021-06-03 14:40:00,302.04,302.04,301.93,301.98,1526.0,284.3395,284.3395,284.236,284.2831,1526.0
2021-06-03 14:45:00,301.97,302.15,301.82,302.1,3275.0,284.2736,284.4431,284.1324,284.396,3275.0
2021-06-03 14:50:00,302.08,302.2,301.75,301.75,2234.0,284.3772,284.4902,284.0665,284.0665,2234.0
2021-06-03 14:55:00,301.83,301.85,301.72,301.77,2404.0,284.1418,284.1607,284.0383,284.0854,2404.0
2021-06-03 15:00:00,301.86,301.87,301.74,301.76,3806.0,284.1701,284.1795,284.0571,284.0759,3806.0
2021-06-03 15:05:00,301.71,301.71,301.61,301.68,1847.0,284.0289,284.0289,283.9347,284.0006,1847.0
2021-06-03 15:10:00,301.69,301.77,301.65,301.68,3263.0,284.01,284.0854,283.9724,284.0006,3263.0
2021-06-03 15:15:00,301.74,301.85,301.66,301.72,2893.0,284.0571,284.1607,283.9818,284.0383,2893.0
2021-06-03 15:20:00,301.69,301.79,301.62,301.74,1883.0,284.01,284.1042,283.9442,284.0571,1883.0
2021-06-03 15:25:00,301.76,301.87,301.75,301.86,1990.0,284.0759,284.1795,284.0665,284.1701,1990.0
2021-06-03 15:30:00,301.84,302.11,301.51,302.11,9696.0,284.1513,284.4054,283.8406,284.4054,9696.0
2021-06-03 15:35:00,302.14,302.73,302.14,302.68,4860.0,284.4337,284.9891,284.4337,284.942,4860.0
2021-06-03 15:40:00,302.71,302.75,302.24,302.29,5353.0,284.9703,285.0079,284.5278,284.5749,5353.0
2021-06-03 15:45:00,302.33,302.42,302.17,302.35,7391.0,284.6125,284.6973,284.4619,284.6314,7391.0
2021-06-03 15:50:00,302.26,302.66,302.21,302.66,13457.0,284.5466,284.9232,284.4996,284.9232,13457.0
2021-06-03 15:55:00,302.66,302.88,302.35,302.88,67460.0,284.9232,285.1303,284.6314,285.1303,67460.0
2021-06-04 09:30:00,304.7,305.11,302.57,302.88,34544.0,286.8437,287.2296,284.8385,285.1303,34544.0
2021-06-04 09:35:00,302.82,303.14,302.51,303.08,34027.0,285.0738,285.3751,284.782,285.3186,34027.0
2021-06-04 09:40:00,303.46,303.47,302.58,302.78,5640.0,285.6763,285.6857,284.8479,285.0362,5640.0
2021-06-04 09:45:00,302.89,303.28,302.66,302.79,3075.0,285.1397,285.5069,284.9232,285.0456,3075.0
2021-06-04 09:50:00,302.8,302.92,302.38,302.38,5521.0,285.055,285.168,284.6596,284.6596,5521.0
2021-06-04 09:55:00,302.56,302.85,302.06,302.31,5312.0,284.8291,285.1021,284.3584,284.5937,5312.0
2021-06-04 10:00:00,302.31,302.55,302.19,302.55,3874.0,284.5937,284.8196,284.4807,284.8196,3874.0
2021-06-04 10:05:00,302.36,302.36,302.02,302.1,2209.0,284.6408,284.6408,284.3207,284.396,2209.0
2021-06-04 10:10:00,302.16,302.32,301.96,302.0,2196.0,284.4525,284.6031,284.2642,284.3019,2196.0
2021-06-04 10:15:00,301.99,302.19,301.97,302.07,1798.0,284.2925,284.4807,284.2736,284.3678,1798.0
2021-06-04 10:20:00,302.06,302.15,301.93,302.05,2707.0,284.3584,284.4431,284.236,284.349,2707.0
2021-06-04 10:25:00,302.09,302.09,301.57,301.57,2914.0,284.3866,284.3866,283.8971,283.8971,2914.0
2021-06-04 10:30:00,301.35,301.6,301.32,301.46,2008.0,283.69,283.9253,283.6617,283.7935,2008.0
2021-06-04 10:35:00,301.37,301.8,301.36,301.8,4200.0,283.7088,284.1136,283.6994,284.1136,4200.0
2021-06-04 10:40:00,301.95,302.29,301.95,302.18,5754.0,284.2548,284.5749,284.2548,284.4713,5754.0
2021-06-04 10:45:00,302.2,302.64,302.2,302.64,1751.0,284.4902,284.9044,284.4902,284.9044,1751.0
2021-06-04 10:50:00,302.61,302.96,302.6,302.87,3222.0,284.8761,285.2056,284.8667,285.1209,3222.0
2021-06-04 10:55:00,302.94,303.07,302.79,302.9,3680.0,285.1868,285.3092,285.0456,285.1491,3680.0
2021-06-04 11:00:00,302.95,303.15,302.95,303.07,1005.0,285.1962,285.3845,285.1962,285.3092,1005.0
2021-06-04 11:05:00,303.13,303.24,302.77,302.91,4074.0,285.3657,285.4692,285.0268,285.1586,4074.0
2021-06-04 11:10:00,302.92,303.11,302.75,302.81,2829.0,285.168,285.3468,285.0079,285.0644,2829.0
2021-06-04 11:15:00,302.84,302.86,302.53,302.56,2114.0,285.0927,285.1115,284.8008,284.8291,2114.0
2021-06-04 11:20:00,302.51,302.66,302.49,302.58,2322.0,284.782,284.9232,284.7632,284.8479,2322.0
2021-06-04 11:25:00,302.66,302.83,302.61,302.83,3543.0,284.9232,285.0832,284.8761,285.0832,3543.0
2021-06-04 11:30:00,302.83,302.83,302.41,302.54,3519.0,285.0832,285.0832,284.6879,284.8102,3519.0
2021-06-04 11:35:00,302.57,302.64,302.36,302.36,2982.0,284.8385,284.9044,284.6408,284.6408,2982.0
2021-06-04 11:40:00,302.41,302.42,301.97,302.18,5444.0,284.6879,284.6973,284.2736,284.4713,5444.0
2021-06-04 11:45:00,302.2,302.21,301.87,301.93,2342.0,284.4902,284.4996,284.1795,284.236,2342.0
2021-06-04 11:50:00,302.03,302.13,302.0,302.08,2035.0,284.3301,284.4243,284.3019,284.3772,2035.0
2021-06-04 11:55:00,302.12,302.27,302.09,302.26,3982.0,284.4148,284.5561,284.3866,284.5466,3982.0
2021-06-04 12:00:00,302.3,302.31,302.11,302.12,1210.0,284.5843,284.5937,284.4054,284.4148,1210.0
2021-06-04 12:05:00,302.13,302.21,302.02,302.04,2087.0,284.4243,284.4996,284.3207,284.3395,2087.0
2021-06-04 12:10:00,302.11,302.15,301.83,301.83,3300.0,284.4054,284.4431,284.1418,284.1418,3300.0
2021-06-04 12:15:00,301.79,301.96,301.75,301.78,2054.0,284.1042,284.2642,284.0665,284.0948,2054.0
2021-06-04 12:20:00,301.81,301.9,301.79,301.9,3200.0,284.123,284.2077,284.1042,284.2077,3200.0
2021-06-04 12:25:00,301.89,301.89,301.76,301.78,1688.0,284.1983,284.1983,284.0759,284.0948,1688.0
2021-06-04 12:30:00,301.65,301.74,301.59,301.74,1500.0,283.9724,284.0571,283.9159,284.0571,1500.0
2021-06-04 12:35:00,301.56,301.7,301.56,301.67,1728.0,283.8877,284.0195,283.8877,283.9912,1728.0
2021-06-04 12:40:00,301.57,301.71,301.56,301.67,2276.0,283.8971,284.0289,283.8877,283.9912,2276.0
2021-06-04 12:45:00,301.67,301.88,301.61,301.85,5860.0,283.9912,284.1889,283.9347,284.1607,5860.0
2021-06-04 12:50:00,301.85,302.05,301.8,301.94,7811.0,284.1607,284.349,284.1136,284.2454,7811.0
2021-06-04 12:55:00,302.06,302.06,301.83,301.84,1871.0,284.3584,284.3584,284.1418,284.1513,1871.0
2021-06-04 13:00:00,301.88,301.96,301.77,301.85,2588.0,284.1889,284.2642,284.0854,284.1607,2588.0
2021-06-04 13:05:00,301.85,301.98,301.78,301.98,3948.0,284.1607,284.2831,284.0948,284.2831,3948.0
2021-06-04 13:10:00,302.0,302.06,301.94,302.0,2518.0,284.3019,284.3584,284.2454,284.3019,2518.0
2021-06-04 13:15:00,301.99,302.07,301.97,302.06,1700.0,284.2925,284.3678,284.2736,284.3584,1700.0
2021-06-04 13:20:00,302.0,302.16,301.93,302.16,3213.0,284.3019,284.4525,284.236,284.4525,3213.0
2021-06-04 13:25:00,302.15,302.15,302.08,302.08,800.0,284.4431,284.4431,284.3772,284.3772,800.0
2021-06-04 13:30:00,302.06,302.37,302.06,302.34,3024.0,284.3584,284.6502,284.3584,284.622,3024.0
2021-06-04 13:35:00,302.34,302.72,302.34,302.72,3413.0,284.622,284.9797,284.622,284.9797,3413.0
2021-06-04 13:40:00,302.76,303.09,302.76,302.99,7280.0,285.0173,285.328,285.0173,285.2339,7280.0
2021-06-04 13:45:00,302.99,302.99,302.72,302.76,1768.0,285.2339,285.2339,284.9797,285.0173,1768.0
2021-06-04 13:50:00,302.76,302.94,302.76,302.8,2161.0,285.0173,285.1868,285.0173,285.055,2161.0
2021-06-04 13:55:00,302.76,302.94,302.72,302.88,3411.0,285.0173,285.1868,284.9797,285.1303,3411.0
2021-06-04 14:00:00,302.91,303.14,302.75,303.14,4916.0,285.1586,285.3751,285.0079,285.3751,4916.0
2021-06-04 14:05:00,303.19,303.35,303.18,303.35,3488.0,285.4221,285.5728,285.4127,285.5728,3488.0
2021-06-04 14:10:00,303.36,303.45,303.28,303.35,5205.0,285.5822,285.6669,285.5069,285.5728,5205.0
2021-06-04 14:15:00,303.38,303.72,303.38,303.72,7469.0,285.601,285.9211,285.601,285.9211,7469.0
2021-06-04 14:20:00,303.64,303.8,303.38,303.8,4924.0,285.8458,285.9964,285.601,285.9964,4924.0
2021-06-04 14:25:00,303.78,303.99,303.73,303.99,5220.0,285.9776,286.1753,285.9305,286.1753,5220.0
2021-06-04 14:30:00,304.01,304.22,304.0,304.1,4172.0,286.1941,286.3918,286.1847,286.2788,4172.0
2021-06-04 14:35:00,304.12,304.27,304.05,304.27,6172.0,286.2976,286.4389,286.2317,286.4389,6172.0
2021-06-04 14:40:00,304.19,304.32,304.15,304.32,2009.0,286.3635,286.4859,286.3259,286.4859,2009.0
2021-06-04 14:45:00,304.39,304.49,304.32,304.49,3165.0,286.5518,286.646,286.4859,286.646,3165.0
2021-06-04 14:50:00,304.46,304.46,304.35,304.46,2022.0,286.6177,286.6177,286.5142,286.6177,2022.0
2021-06-04 14:55:00,304.48,304.56,304.43,304.53,5319.0,286.6365,286.7119,286.5895,286.6836,5319.0
2021-06-04 15:00:00,304.54,304.65,304.5,304.57,3784.0,286.693,286.7966,286.6554,286.7213,3784.0
2021-06-04 15:05:00,304.57,304.57,304.06,304.06,3600.0,286.7213,286.7213,286.2412,286.2412,3600.0
2021-06-04 15:10:00,304.14,304.16,304.08,304.09,1677.0,286.3165,286.3353,286.26,286.2694,1677.0
2021-06-04 15:15:00,304.12,304.16,304.05,304.11,2086.0,286.2976,286.3353,286.2317,286.2882,2086.0
2021-06-04 15:20:00,304.12,304.13,304.02,304.05,2769.0,286.2976,286.3071,286.2035,286.2317,2769.0
2021-06-04 15:25:00,304.09,304.09,303.91,303.93,3401.0,286.2694,286.2694,286.0999,286.1188,3401.0
2021-06-04 15:30:00,303.92,303.94,303.69,303.92,4148.0,286.1094,286.1282,285.8928,286.1094,4148.0
2021-06-04 15:35:00,303.94,304.01,303.87,303.9,5340.0,286.1282,286.1941,286.0623,286.0905,5340.0
2021-06-04 15:40:00,303.91,303.95,303.64,303.95,6076.0,286.0999,286.1376,285.8458,286.1376,6076.0
2021-06-04 15:45:00,303.9,303.95,303.71,303.76,19647.0,286.0905,286.1376,285.9117,285.9587,19647.0
2021-06-04 15:50:00,303.92,304.13,303.77,303.8,12628.0,286.1094,286.3071,285.9682,285.9964,12628.0
2021-06-04 15:55:00,303.75,303.75,303.26,303.56,40621.0,285.9493,285.9493,285.488,285.7705,40621.0
2021-06-07 09:30:00,303.18,303.5,302.56,303.34,26018.0,285.4127,285.714,284.8291,285.5634,26018.0
2021-06-07 09:35:00,303.1,303.41,302.66,302.9,23568.0,285.3374,285.6293,284.9232,285.1491,23568.0
2021-06-07 09:40:00,302.93,302.93,302.43,302.78,2565.0,285.1774,285.1774,284.7067,285.0362,2565.0
2021-06-07 09:45:00,302.88,303.0,302.64,302.91,10655.0,285.1303,285.2433,284.9044,285.1586,10655.0
2021-06-07 09:50:00,302.92,303.21,302.72,302.93,21085.0,285.168,285.441,284.9797,285.1774,21085.0
2021-06-07 09:55:00,302.78,303.81,302.77,303.6,13725.0,285.0362,286.0058,285.0268,285.8081,13725.0
2021-06-07 10:00:00,303.6,303.88,303.49,303.76,2024.0,285.8081,286.0717,285.7046,285.9587,2024.0
2021-06-07 10:05:00,303.68,303.68,303.0,303.66,19431.0,285.8834,285.8834,285.2433,285.8646,19431.0
2021-06-07 10:10:00,303.35,303.64,303.32,303.42,3004.0,285.5728,285.8458,285.5445,285.6387,3004.0
2021-06-07 10:15:00,303.45,303.69,303.26,303.26,3894.0,285.6669,285.8928,285.488,285.488,3894.0
2021-06-07 10:20:00,303.3,303.5,303.3,303.5,4562.0,285.5257,285.714,285.5257,285.714,4562.0
2021-06-07 10:25:00,303.44,303.55,302.96,302.99,7845.0,285.6575,285.761,285.2056,285.2339,7845.0
2021-06-07 10:30:00,303.0,303.0,302.6,302.74,1304.0,285.2433,285.2433,284.8667,284.9985,1304.0
2021-06-07 10:35:00,302.82,302.9,302.7,302.7,1539.0,285.0738,285.1491,284.9609,284.9609,1539.0
2021-06-07 10:40:00,302.72,302.86,302.67,302.75,1900.0,284.9797,285.1115,284.9326,285.0079,1900.0
2021-06-07 10:45:00,302.76,302.76,302.51,302.51,1464.0,285.0173,285.0173,284.782,284.782,1464.0
2021-06-07 10:50:00,302.62,302.66,302.47,302.66,1842.0,284.8855,284.9232,284.7443,284.9232,1842.0
2021-06-07 10:55:00,302.66,302.77,302.48,302.51,7761.0,284.9232,285.0268,284.7538,284.782,7761.0
2021-06-07 11:00:00,302.55,302.6,302.19,302.31,1691.0,284.8196,284.8667,284.4807,284.5937,1691.0
2021-06-07 11:05:00,302.25,302.25,302.14,302.14,700.0,284.5372,284.5372,284.4337,284.4337,700.0
2021-06-07 11:10:00,302.31,302.31,302.09,302.12,1414.0,284.5937,284.5937,284.3866,284.4148,1414.0
2021-06-07 11:15:00,302.13,302.18,301.94,301.99,2423.0,284.4243,284.4713,284.2454,284.2925,2423.0
2021-06-07 11:20:00,302.0,302.16,301.89,301.96,2321.0,284.3019,284.4525,284.1983,284.2642,2321.0
2021-06-07 11:25:00,301.94,301.99,301.94,301.99,600.0,284.2454,284.2925,284.2454,284.2925,600.0
2021-06-07 11:30:00,302.05,302.23,302.03,302.03,2723.0,284.349,284.5184,284.3301,284.3301,2723.0
2021-06-07 11:35:00,301.96,302.01,301.81,301.81,1671.0,284.2642,284.3113,284.123,284.123,1671.0
2021-06-07 11:40:00,301.85,301.95,301.73,301.95,1709.0,284.1607,284.2548,284.0477,284.2548,1709.0
2021-06-07 11:45:00,301.93,302.22,301.9,302.21,2804.0,284.236,284.509,284.2077,284.4996,2804.0
2021-06-07 11:50:00,302.19,302.39,302.15,302.19,5230.0,284.4807,284.669,284.4431,284.4807,5230.0
2021-06-07 11:55:00,302.28,302.34,302.03,302.05,1400.0,284.5655,284.622,284.3301,284.349,1400.0
2021-06-07 12:00:00,302.05,302.05,301.73,301.73,3004.0,284.349,284.349,284.0477,284.0477,3004.0
2021-06-07 12:05:00,301.66,301.78,301.53,301.54,2420.0,283.9818,284.0948,283.8594,283.8688,2420.0
2021-06-07 12:10:00,301.63,301.89,301.63,301.86,3279.0,283.9536,284.1983,283.9536,284.1701,3279.0
2021-06-07 12:15:00,301.93,302.11,301.9,301.99,2000.0,284.236,284.4054,284.2077,284.2925,2000.0
2021-06-07 12:20:00,301.93,301.94,301.8,301.82,1100.0,284.236,284.2454,284.1136,284.1324,1100.0
2021-06-07 12:25:00,301.78,302.08,301.66,302.07,2957.0,284.0948,284.3772,283.9818,284.3678,2957.0
2021-06-07 12:30:00,302.05,302.06,301.88,301.98,3508.0,284.349,284.3584,284.1889,284.2831,3508.0
2021-06-07 12:35:00,302.06,302.44,302.05,302.44,2370.0,284.3584,284.7161,284.349,284.7161,2370.0
2021-06-07 12:40:00,302.44,302.52,302.34,302.5,2370.0,284.7161,284.7914,284.622,284.7726,2370.0
2021-06-07 12:45:00,302.6,302.77,302.59,302.66,800.0,284.8667,285.0268,284.8573,284.9232,800.0
2021-06-07 12:50:00,302.73,302.77,302.64,302.72,2269.0,284.9891,285.0268,284.9044,284.9797,2269.0
2021-06-07 12:55:00,302.6,302.7,302.4,302.63,38978.0,284.8667,284.9609,284.6784,284.895,38978.0
2021-06-07 13:00:00,302.63,302.72,302.33,302.33,2411.0,284.895,284.9797,284.6125,284.6125,2411.0
2021-06-07 13:05:00,302.33,302.43,302.32,302.36,1595.0,284.6125,284.7067,284.6031,284.6408,1595.0
2021-06-07 13:10:00,302.27,302.44,302.21,302.36,1883.0,284.5561,284.7161,284.4996,284.6408,1883.0
2021-06-07 13:15:00,302.3,302.36,302.12,302.13,2674.0,284.5843,284.6408,284.4148,284.4243,2674.0
2021-06-07 13:20:00,302.1,302.23,302.1,302.18,1526.0,284.396,284.5184,284.396,284.4713,1526.0
2021-06-07 13:25:00,302.15,302.28,302.08,302.08,1400.0,284.4431,284.5655,284.3772,284.3772,1400.0
2021-06-07 13:30:00,302.12,302.16,302.0,302.07,2503.0,284.4148,284.4525,284.3019,284.3678,2503.0
2021-06-07 13:35:00,302.01,302.22,302.01,302.19,2145.0,284.3113,284.509,284.3113,284.4807,2145.0
2021-06-07 13:40:00,302.35,302.35,302.23,302.23,1038.0,284.6314,284.6314,284.5184,284.5184,1038.0
2021-06-07 13:45:00,302.16,302.31,302.16,302.3,1331.0,284.4525,284.5937,284.4525,284.5843,1331.0
2021-06-07 13:50:00,302.29,302.47,302.29,302.46,5631.0,284.5749,284.7443,284.5749,284.7349,5631.0
2021-06-07 13:55:00,302.47,302.47,302.24,302.24,3195.0,284.7443,284.7443,284.5278,284.5278,3195.0
2021-06-07 14:00:00,302.33,302.63,302.32,302.33,3811.0,284.6125,284.895,284.6031,284.6125,3811.0
2021-06-07 14:05:00,302.4,302.59,302.29,302.35,3160.0,284.6784,284.8573,284.5749,284.6314,3160.0
2021-06-07 14:10:00,302.39,302.44,301.92,301.98,4337.0,284.669,284.7161,284.2266,284.2831,4337.0
2021-06-07 14:15:00,302.01,302.02,301.84,302.0,3286.0,284.3113,284.3207,284.1513,284.3019,3286.0
2021-06-07 14:20:00,302.03,302.29,301.98,302.12,3500.0,284.3301,284.5749,284.2831,284.4148,3500.0
2021-06-07 14:25:00,302.16,302.16,301.84,301.91,4741.0,284.4525,284.4525,284.1513,284.2172,4741.0
2021-06-07 14:30:00,301.94,302.09,301.87,301.87,1749.0,284.2454,284.3866,284.1795,284.1795,1749.0
2021-06-07 14:35:00,301.9,302.0,301.83,302.0,1662.0,284.2077,284.3019,284.1418,284.3019,1662.0
2021-06-07 14:40:00,301.9,302.23,301.89,302.23,1487.0,284.2077,284.5184,284.1983,284.5184,1487.0
2021-06-07 14:45:00,302.23,302.4,302.23,302.3,3553.0,284.5184,284.6784,284.5184,284.5843,3553.0
2021-06-07 14:50:00,302.3,302.36,302.22,302.27,1504.0,284.5843,284.6408,284.509,284.5561,1504.0
2021-06-07 14:55:00,302.21,302.49,302.21,302.49,3469.0,284.4996,284.7632,284.4996,284.7632,3469.0
2021-06-07 15:00:00,302.5,302.51,302.31,302.34,2797.0,284.7726,284.782,284.5937,284.622,2797.0
2021-06-07 15:05:00,302.35,302.46,302.26,302.3,4641.0,284.6314,284.7349,284.5466,284.5843,4641.0
2021-06-07 15:10:00,302.25,302.68,302.25,302.57,4693.0,284.5372,284.942,284.5372,284.8385,4693.0
2021-06-07 15:15:00,302.5,302.6,302.47,302.58,1600.0,284.7726,284.8667,284.7443,284.8479,1600.0
2021-06-07 15:20:00,302.63,302.75,302.5,302.64,3360.0,284.895,285.0079,284.7726,284.9044,3360.0
2021-06-07 15:25:00,302.62,302.67,302.5,302.61,2542.0,284.8855,284.9326,284.7726,284.8761,2542.0
2021-06-07 15:30:00,302.69,302.84,302.65,302.76,5299.0,284.9514,285.0927,284.9138,285.0173,5299.0
2021-06-07 15:35:00,302.67,302.79,302.55,302.79,5376.0,284.9326,285.0456,284.8196,285.0456,5376.0
2021-06-07 15:40:00,302.66,302.76,302.63,302.66,4448.0,284.9232,285.0173,284.895,284.9232,4448.0
2021-06-07 15:45:00,302.65,302.81,302.53,302.77,7319.0,284.9138,285.0644,284.8008,285.0268,7319.0
2021-06-07 15:50:00,302.79,303.04,302.77,303.0,9664.0,285.0456,285.2809,285.0268,285.2433,9664.0
2021-06-07 15:55:00,302.97,303.69,302.82,302.97,65861.0,285.215,285.8928,285.0738,285.215,65861.0
2021-06-08 09:30:00,302.61,304.37,302.61,303.88,17676.0,284.8761,286.533,284.8761,286.0717,17676.0
2021-06-08 09:35:00,303.9,303.9,303.18,303.36,7459.0,286.0905,286.0905,285.4127,285.5822,7459.0
2021-06-08 09:40:00,303.26,304.11,303.23,303.91,18854.0,285.488,286.2882,285.4598,286.0999,18854.0
2021-06-08 09:45:00,303.86,304.01,303.43,303.43,4625.0,286.0529,286.1941,285.6481,285.6481,4625.0
2021-06-08 09:50:00,303.31,303.56,302.38,302.84,11775.0,285.5351,285.7705,284.6596,285.0927,11775.0
2021-06-08 09:55:00,302.84,302.84,302.42,302.46,4110.0,285.0927,285.0927,284.6973,284.7349,4110.0
2021-06-08 10:00:00,302.47,302.81,302.19,302.65,5664.0,284.7443,285.0644,284.4807,284.9138,5664.0
2021-06-08 10:05:00,302.69,302.88,302.67,302.79,8165.0,284.9514,285.1303,284.9326,285.0456,8165.0
2021-06-08 10:10:00,302.75,302.8,302.42,302.42,3426.0,285.0079,285.055,284.6973,284.6973,3426.0
2021-06-08 10:15:00,302.26,302.38,302.22,302.25,2967.0,284.5466,284.6596,284.509,284.5372,2967.0
2021-06-08 10:20:00,302.26,302.33,301.96,301.96,12098.0,284.5466,284.6125,284.2642,284.2642,12098.0
2021-06-08 10:25:00,301.91,301.98,301.62,301.82,6967.0,284.2172,284.2831,283.9442,284.1324,6967.0
2021-06-08 10:30:00,301.81,301.9,301.52,301.78,8597.0,284.123,284.2077,283.85,284.0948,8597.0
2021-06-08 10:35:00,301.71,301.71,301.44,301.48,2825.0,284.0289,284.0289,283.7747,283.8124,2825.0
2021-06-08 10:40:00,301.33,301.63,301.33,301.63,3718.0,283.6711,283.9536,283.6711,283.9536,3718.0
2021-06-08 10:45:00,301.52,301.74,301.5,301.71,3626.0,283.85,284.0571,283.8312,284.0289,3626.0
2021-06-08 10:50:00,301.71,301.89,301.63,301.79,6705.0,284.0289,284.1983,283.9536,284.1042,6705.0
2021-06-08 10:55:00,301.78,301.78,301.35,301.44,4056.0,284.0948,284.0948,283.69,283.7747,4056.0
2021-06-08 11:00:00,301.42,301.7,301.37,301.7,4900.0,283.7559,284.0195,283.7088,284.0195,4900.0
2021-06-08 11:05:00,301.72,301.85,301.6,301.8,3569.0,284.0383,284.1607,283.9253,284.1136,3569.0
2021-06-08 11:10:00,301.78,301.81,301.53,301.57,6602.0,284.0948,284.123,283.8594,283.8971,6602.0
2021-06-08 11:15:00,301.56,301.66,301.32,301.32,3988.0,283.8877,283.9818,283.6617,283.6617,3988.0
2021-06-08 11:20:00,301.13,301.4,300.94,301.16,7015.0,283.4829,283.737,283.304,283.5111,7015.0
2021-06-08 11:25:00,301.18,301.4,301.01,301.26,4176.0,283.5299,283.737,283.3699,283.6052,4176.0
2021-06-08 11:30:00,301.17,301.48,301.17,301.35,2656.0,283.5205,283.8124,283.5205,283.69,2656.0
2021-06-08 11:35:00,301.31,301.32,301.14,301.16,1645.0,283.6523,283.6617,283.4923,283.5111,1645.0
2021-06-08 11:40:00,301.21,301.83,301.13,301.78,5076.0,283.5582,284.1418,283.4829,284.0948,5076.0
2021-06-08 11:45:00,301.81,301.83,301.66,301.79,2728.0,284.123,284.1418,283.9818,284.1042,2728.0
2021-06-08 11:50:00,301.77,301.85,301.45,301.45,14876.0,284.0854,284.1607,283.7841,283.7841,14876.0
2021-06-08 11:55:00,301.59,301.59,301.3,301.43,5609.0,283.9159,283.9159,283.6429,283.7653,5609.0
2021-06-08 12:00:00,301.38,301.53,301.32,301.53,4470.0,283.7182,283.8594,283.6617,283.8594,4470.0
2021-06-08 12:05:00,301.64,301.82,301.58,301.75,6894.0,283.963,284.1324,283.9065,284.0665,6894.0
2021-06-08 12:10:00,301.75,301.85,301.69,301.69,3635.0,284.0665,284.1607,284.01,284.01,3635.0
2021-06-08 12:15:00,301.69,301.77,301.61,301.72,3858.0,284.01,284.0854,283.9347,284.0383,3858.0
2021-06-08 12:20:00,301.72,301.77,301.64,301.65,2171.0,284.0383,284.0854,283.963,283.9724,2171.0
2021-06-08 12:25:00,301.67,301.85,301.66,301.85,2458.0,283.9912,284.1607,283.9818,284.1607,2458.0
2021-06-08 12:30:00,301.89,301.95,301.82,301.82,5613.0,284.1983,284.2548,284.1324,284.1324,5613.0
2021-06-08 12:35:00,301.82,301.9,301.75,301.77,2302.0,284.1324,284.2077,284.0665,284.0854,2302.0
2021-06-08 12:40:00,301.79,301.88,301.72,301.81,2859.0,284.1042,284.1889,284.0383,284.123,2859.0
2021-06-08 12:45:00,301.8,301.89,301.71,301.83,3830.0,284.1136,284.1983,284.0289,284.1418,3830.0
2021-06-08 12:50:00,301.8,301.95,301.79,301.92,3433.0,284.1136,284.2548,284.1042,284.2266,3433.0
2021-06-08 12:55:00,301.93,301.97,301.87,301.97,3301.0,284.236,284.2736,284.1795,284.2736,3301.0
2021-06-08 13:00:00,301.92,302.0,301.89,301.97,3600.0,284.2266,284.3019,284.1983,284.2736,3600.0
2021-06-08 13:05:00,302.0,302.0,301.7,301.78,4520.0,284.3019,284.3019,284.0195,284.0948,4520.0
2021-06-08 13:10:00,301.81,301.81,301.58,301.58,3424.0,284.123,284.123,283.9065,283.9065,3424.0
2021-06-08 13:15:00,301.53,301.55,301.37,301.38,4922.0,283.8594,283.8783,283.7088,283.7182,4922.0
2021-06-08 13:20:00,301.37,301.43,301.14,301.19,2440.0,283.7088,283.7653,283.4923,283.5393,2440.0
2021-06-08 13:25:00,301.14,301.15,300.65,300.68,8084.0,283.4923,283.5017,283.031,283.0592,8084.0
2021-06-08 13:30:00,300.75,301.03,300.71,300.99,5587.0,283.1251,283.3887,283.0875,283.3511,5587.0
2021-06-08 13:35:00,301.0,301.15,301.0,301.15,2577.0,283.3605,283.5017,283.3605,283.5017,2577.0
2021-06-08 13:40:00,301.17,301.21,300.99,301.02,3119.0,283.5205,283.5582,283.3511,283.3793,3119.0
2021-06-08 13:45:00,300.98,301.06,300.97,300.98,1800.0,283.3417,283.417,283.3322,283.3417,1800.0
2021-06-08 13:50:00,300.98,300.99,300.67,300.75,4464.0,283.3417,283.3511,283.0498,283.1251,4464.0
2021-06-08 13:55:00,300.79,300.86,300.79,300.86,1800.0,283.1628,283.2287,283.1628,283.2287,1800.0
2021-06-08 14:00:00,300.89,300.99,300.76,300.99,7192.0,283.2569,283.3511,283.1345,283.3511,7192.0
2021-06-08 14:05:00,300.97,301.07,300.95,301.05,4325.0,283.3322,283.4264,283.3134,283.4076,4325.0
2021-06-08 14:10:00,301.07,301.15,300.99,301.1,3500.0,283.4264,283.5017,283.3511,283.4546,3500.0
2021-06-08 14:15:00,301.1,301.1,300.91,300.96,3321.0,283.4546,283.4546,283.2758,283.3228,3321.0
2021-06-08 14:20:00,301.0,301.04,300.8,301.02,5060.0,283.3605,283.3981,283.1722,283.3793,5060.0
2021-06-08 14:25:00,300.98,301.05,300.94,301.03,2052.0,283.3417,283.4076,283.304,283.3887,2052.0
2021-06-08 14:30:00,301.04,301.12,300.95,300.98,3304.0,283.3981,283.4735,283.3134,283.3417,3304.0
2021-06-08 14:35:00,300.99,301.02,300.81,300.92,3895.0,283.3511,283.3793,283.1816,283.2852,3895.0
2021-06-08 14:40:00,300.96,301.02,300.82,300.86,3409.0,283.3228,283.3793,283.191,283.2287,3409.0
2021-06-08 14:45:00,300.83,300.99,300.79,300.99,2220.0,283.2004,283.3511,283.1628,283.3511,2220.0
2021-06-08 14:50:00,300.94,301.0,300.9,300.92,2613.0,283.304,283.3605,283.2663,283.2852,2613.0
2021-06-08 14:55:00,300.92,301.32,300.92,301.1,4429.0,283.2852,283.6617,283.2852,283.4546,4429.0
2021-06-08 15:00:00,301.09,301.2,301.09,301.1,2157.0,283.4452,283.5488,283.4452,283.4546,2157.0
2021-06-08 15:05:00,301.14,301.16,301.0,301.08,4967.0,283.4923,283.5111,283.3605,283.4358,4967.0
2021-06-08 15:10:00,301.08,301.09,300.95,300.98,2811.0,283.4358,283.4452,283.3134,283.3417,2811.0
2021-06-08 15:15:00,300.98,300.98,300.74,300.84,4026.0,283.3417,283.3417,283.1157,283.2099,4026.0
2021-06-08 15:20:00,300.84,301.04,300.81,300.89,6156.0,283.2099,283.3981,283.1816,283.2569,6156.0
2021-06-08 15:25:00,300.81,301.03,300.78,300.97,4750.0,283.1816,283.3887,283.1534,283.3322,4750.0
2021-06-08 15:30:00,300.94,301.03,300.77,300.77,6080.0,283.304,283.3887,283.144,283.144,6080.0
2021-06-08 15:35:00,300.75,301.0,300.7,300.77,6764.0,283.1251,283.3605,283.0781,283.144,6764.0
2021-06-08 15:40:00,300.76,300.96,300.68,300.85,8687.0,283.1345,283.3228,283.0592,283.2193,8687.0
2021-06-08 15:45:00,300.82,300.86,300.6,300.62,10974.0,283.191,283.2287,282.9839,283.0028,10974.0
2021-06-08 15:50:00,300.7,300.92,300.7,300.77,14265.0,283.0781,283.2852,283.0781,283.144,14265.0
2021-06-08 15:55:00,300.74,300.79,299.92,300.03,57963.0,283.1157,283.1628,282.3438,282.4473,57963.0
2021-06-09 09:30:00,298.79,299.99,298.68,299.7,38574.0,281.28,282.4097,281.1764,282.1367,38574.0
2021-06-09 09:35:00,299.24,299.9,299.24,299.87,11024.0,281.7036,282.3249,281.7036,282.2967,11024.0
2021-06-09 09:40:00,299.95,300.31,299.8,299.91,10082.0,282.372,282.7109,282.2308,282.3344,10082.0
2021-06-09 09:45:00,300.02,300.12,299.81,299.81,10752.0,282.4379,282.5321,282.2402,282.2402,10752.0
2021-06-09 09:50:00,299.86,300.47,299.86,300.28,13721.0,282.2873,282.8615,282.2873,282.6827,13721.0
2021-06-09 09:55:00,300.27,300.42,300.08,300.08,11484.0,282.6733,282.8145,282.4944,282.4944,11484.0
2021-06-09 10:00:00,300.18,300.29,299.83,299.9,14849.0,282.5885,282.6921,282.2591,282.3249,14849.0
2021-06-09 10:05:00,299.88,300.0,299.75,299.78,3403.0,282.3061,282.4191,282.1837,282.212,3403.0
2021-06-09 10:10:00,299.77,299.99,299.68,299.85,4693.0,282.2026,282.4097,282.1178,282.2779,4693.0
2021-06-09 10:15:00,299.66,299.76,299.45,299.68,7745.0,282.099,282.1932,281.9013,282.1178,7745.0
2021-06-09 10:20:00,299.74,299.95,299.58,299.8,1671.0,282.1743,282.372,282.0237,282.2308,1671.0
2021-06-09 10:25:00,299.75,299.76,299.62,299.65,3124.0,282.1837,282.1932,282.0614,282.0896,3124.0
2021-06-09 10:30:00,299.68,299.68,299.54,299.54,1748.0,282.1178,282.1178,281.986,281.986,1748.0
2021-06-09 10:35:00,299.55,299.89,299.54,299.58,7343.0,281.9955,282.3155,281.986,282.0237,7343.0
2021-06-09 10:40:00,299.66,299.74,299.08,299.24,4862.0,282.099,282.1743,281.553,281.7036,4862.0
2021-06-09 10:45:00,299.24,299.55,299.24,299.5,1313.0,281.7036,281.9955,281.7036,281.9484,1313.0
2021-06-09 10:50:00,299.48,299.55,299.41,299.5,2927.0,281.9296,281.9955,281.8637,281.9484,2927.0
2021-06-09 10:55:00,299.45,299.56,299.36,299.39,2637.0,281.9013,282.0049,281.8166,281.8448,2637.0
2021-06-09 11:00:00,299.5,299.57,299.4,299.4,3900.0,281.9484,282.0143,281.8542,281.8542,3900.0
2021-06-09 11:05:00,299.36,299.45,299.32,299.45,1021.0,281.8166,281.9013,281.7789,281.9013,1021.0
2021-06-09 11:10:00,299.36,299.42,299.36,299.36,1199.0,281.8166,281.8731,281.8166,281.8166,1199.0
2021-06-09 11:15:00,299.42,299.48,299.36,299.41,1791.0,281.8731,281.9296,281.8166,281.8637,1791.0
2021-06-09 11:20:00,299.46,299.62,299.34,299.51,5490.0,281.9107,282.0614,281.7978,281.9578,5490.0
2021-06-09 11:25:00,299.47,299.56,299.44,299.51,2100.0,281.9201,282.0049,281.8919,281.9578,2100.0
2021-06-09 11:30:00,299.6,299.66,299.5,299.5,5731.0,282.0425,282.099,281.9484,281.9484,5731.0
2021-06-09 11:35:00,299.35,299.48,299.33,299.38,1623.0,281.8072,281.9296,281.7884,281.8354,1623.0
2021-06-09 11:40:00,299.31,299.5,299.31,299.41,4238.0,281.7695,281.9484,281.7695,281.8637,4238.0
2021-06-09 11:45:00,299.36,299.36,299.13,299.13,1755.0,281.8166,281.8166,281.6001,281.6001,1755.0
2021-06-09 11:50:00,299.13,299.13,298.86,298.86,4801.0,281.6001,281.6001,281.3459,281.3459,4801.0
2021-06-09 11:55:00,298.8,298.8,298.3,298.59,6566.0,281.2894,281.2894,280.8187,281.0917,6566.0
2021-06-09 12:00:00,298.59,298.68,298.58,298.66,1449.0,281.0917,281.1764,281.0823,281.1576,1449.0
2021-06-09 12:05:00,298.61,298.8,298.58,298.74,2757.0,281.1105,281.2894,281.0823,281.2329,2757.0
2021-06-09 12:10:00,298.77,298.8,298.74,298.75,702.0,281.2612,281.2894,281.2329,281.2423,702.0
2021-06-09 12:15:00,298.76,298.76,298.45,298.48,3524.0,281.2518,281.2518,280.9599,280.9882,3524.0
2021-06-09 12:20:00,298.53,298.53,298.4,298.44,3479.0,281.0352,281.0352,280.9129,280.9505,3479.0
2021-06-09 12:25:00,298.44,298.62,298.44,298.48,3207.0,280.9505,281.12,280.9505,280.9882,3207.0
2021-06-09 12:30:00,298.5,298.55,298.34,298.34,5194.0,281.007,281.0541,280.8564,280.8564,5194.0
2021-06-09 12:35:00,298.38,298.63,298.38,298.51,3118.0,280.894,281.1294,280.894,281.0164,3118.0
2021-06-09 12:40:00,298.49,298.7,298.49,298.63,3288.0,280.9976,281.1953,280.9976,281.1294,3288.0
2021-06-09 12:45:00,298.66,298.81,298.51,298.51,3178.0,281.1576,281.2988,281.0164,281.0164,3178.0
2021-06-09 12:50:00,298.62,299.16,298.57,299.1,13498.0,281.12,281.6283,281.0729,281.5718,13498.0
2021-06-09 12:55:00,299.07,299.07,298.87,298.92,8348.0,281.5436,281.5436,281.3553,281.4024,8348.0
2021-06-09 13:00:00,299.05,299.17,298.96,299.11,4786.0,281.5248,281.6377,281.44,281.5812,4786.0
2021-06-09 13:05:00,299.1,299.13,298.85,298.85,3362.0,281.5718,281.6001,281.3365,281.3365,3362.0
2021-06-09 13:10:00,298.89,298.98,298.85,298.9,2764.0,281.3741,281.4589,281.3365,281.3836,2764.0
2021-06-09 13:15:00,298.91,299.26,298.84,299.2,3061.0,281.393,281.7225,281.3271,281.666,3061.0
2021-06-09 13:20:00,299.13,299.36,299.07,299.3,3352.0,281.6001,281.8166,281.5436,281.7601,3352.0
2021-06-09 13:25:00,299.27,299.27,298.94,298.97,3114.0,281.7319,281.7319,281.4212,281.4494,3114.0
2021-06-09 13:30:00,299.02,299.04,298.77,298.8,2803.0,281.4965,281.5153,281.2612,281.2894,2803.0
2021-06-09 13:35:00,298.74,298.74,298.58,298.59,2294.0,281.2329,281.2329,281.0823,281.0917,2294.0
2021-06-09 13:40:00,298.58,298.82,298.58,298.82,4058.0,281.0823,281.3082,281.0823,281.3082,4058.0
2021-06-09 13:45:00,298.7,298.72,298.51,298.72,2470.0,281.1953,281.2141,281.0164,281.2141,2470.0
2021-06-09 13:50:00,298.66,298.76,298.54,298.72,3889.0,281.1576,281.2518,281.0446,281.2141,3889.0
2021-06-09 13:55:00,298.71,298.71,298.56,298.64,2112.0,281.2047,281.2047,281.0635,281.1388,2112.0
2021-06-09 14:00:00,298.68,298.94,298.68,298.68,6253.0,281.1764,281.4212,281.1764,281.1764,6253.0
2021-06-09 14:05:00,298.67,298.71,298.3,298.3,9002.0,281.167,281.2047,280.8187,280.8187,9002.0
2021-06-09 14:10:00,298.31,298.52,298.25,298.39,6473.0,280.8281,281.0258,280.7716,280.9034,6473.0
2021-06-09 14:15:00,298.45,298.45,298.01,298.01,3042.0,280.9599,280.9599,280.5457,280.5457,3042.0
2021-06-09 14:20:00,298.03,298.2,297.98,298.05,7231.0,280.5645,280.7246,280.5175,280.5834,7231.0
2021-06-09 14:25:00,298.02,298.33,297.89,298.01,7928.0,280.5551,280.847,280.4327,280.5457,7928.0
2021-06-09 14:30:00,298.0,298.2,297.88,297.9,9620.0,280.5363,280.7246,280.4233,280.4422,9620.0
2021-06-09 14:35:00,298.12,298.13,297.76,297.76,4583.0,280.6493,280.6587,280.3104,280.3104,4583.0
2021-06-09 14:40:00,297.77,297.94,297.76,297.93,4902.0,280.3198,280.4798,280.3104,280.4704,4902.0
2021-06-09 14:45:00,297.95,298.05,297.87,297.88,6524.0,280.4892,280.5834,280.4139,280.4233,6524.0
2021-06-09 14:50:00,297.87,297.95,297.75,297.8,10474.0,280.4139,280.4892,280.3009,280.348,10474.0
2021-06-09 14:55:00,297.88,298.27,297.69,298.02,12426.0,280.4233,280.7905,280.2445,280.5551,12426.0
2021-06-09 15:00:00,298.0,298.05,297.8,297.8,12102.0,280.5363,280.5834,280.348,280.348,12102.0
2021-06-09 15:05:00,297.88,298.08,297.86,298.08,5310.0,280.4233,280.6116,280.4045,280.6116,5310.0
2021-06-09 15:10:00,298.07,298.15,297.99,297.99,5336.0,280.6022,280.6775,280.5269,280.5269,5336.0
2021-06-09 15:15:00,297.99,298.21,297.99,298.14,10070.0,280.5269,280.734,280.5269,280.6681,10070.0
2021-06-09 15:20:00,298.1,298.2,297.99,298.08,6261.0,280.6304,280.7246,280.5269,280.6116,6261.0
2021-06-09 15:25:00,298.02,298.09,297.86,298.05,7703.0,280.5551,280.621,280.4045,280.5834,7703.0
2021-06-09 15:30:00,297.97,298.19,297.89,298.06,8622.0,280.5081,280.7152,280.4327,280.5928,8622.0
2021-06-09 15:35:00,298.02,298.07,297.93,297.93,6684.0,280.5551,280.6022,280.4704,280.4704,6684.0
2021-06-09 15:40:00,298.01,298.05,297.6,297.69,8607.0,280.5457,280.5834,280.1597,280.2445,8607.0
2021-06-09 15:45:00,297.65,297.99,297.64,297.87,10787.0,280.2068,280.5269,280.1974,280.4139,10787.0
2021-06-09 15:50:00,297.85,298.02,297.73,297.75,14819.0,280.3951,280.5551,280.2821,280.3009,14819.0
2021-06-09 15:55:00,297.72,297.86,297.61,297.81,38753.0,280.2727,280.4045,280.1691,280.3574,38753.0
2021-06-10 09:30:00,299.34,299.69,298.63,298.97,23250.0,281.7978,282.1273,281.1294,281.4494,23250.0
2021-06-10 09:35:00,298.81,299.56,298.81,299.49,5113.0,281.2988,282.0049,281.2988,281.939,5113.0
2021-06-10 09:40:00,299.48,299.7,298.57,298.59,8121.0,281.9296,282.1367,281.0729,281.0917,8121.0
2021-06-10 09:45:00,298.64,298.8,298.0,298.72,12803.0,281.1388,281.2894,280.5363,281.2141,12803.0
2021-06-10 09:50:00,298.86,299.06,298.41,299.06,7424.0,281.3459,281.5342,280.9223,281.5342,7424.0
2021-06-10 09:55:00,298.98,298.98,298.3,298.76,22923.0,281.4589,281.4589,280.8187,281.2518,22923.0
2021-06-10 10:00:00,298.68,298.94,298.57,298.67,6376.0,281.1764,281.4212,281.0729,281.167,6376.0
2021-06-10 10:05:00,298.58,298.75,298.45,298.5,6414.0,281.0823,281.2423,280.9599,281.007,6414.0
2021-06-10 10:10:00,298.53,298.53,297.96,298.15,9557.0,281.0352,281.0352,280.4986,280.6775,9557.0
2021-06-10 10:15:00,297.8,298.13,297.8,298.0,2575.0,280.348,280.6587,280.348,280.5363,2575.0
2021-06-10 10:20:00,298.18,298.18,297.6,297.84,5908.0,280.7057,280.7057,280.1597,280.3857,5908.0
2021-06-10 10:25:00,297.88,297.92,297.61,297.86,5583.0,280.4233,280.461,280.1691,280.4045,5583.0
2021-06-10 10:30:00,297.88,298.07,297.84,297.93,6361.0,280.4233,280.6022,280.3857,280.4704,6361.0
2021-06-10 10:35:00,297.94,298.01,297.84,297.84,1788.0,280.4798,280.5457,280.3857,280.3857,1788.0
2021-06-10 10:40:00,297.95,298.23,297.88,297.93,5340.0,280.4892,280.7528,280.4233,280.4704,5340.0
2021-06-10 10:45:00,297.84,298.0,297.61,297.76,4812.0,280.3857,280.5363,280.1691,280.3104,4812.0
2021-06-10 10:50:00,297.71,297.87,297.39,297.44,7802.0,280.2633,280.4139,279.962,280.0091,7802.0
2021-06-10 10:55:00,297.45,297.69,297.33,297.63,4374.0,280.0185,280.2445,279.9056,280.188,4374.0
2021-06-10 11:00:00,297.63,297.79,297.4,297.77,3302.0,280.188,280.3386,279.9715,280.3198,3302.0
2021-06-10 11:05:00,297.67,297.76,297.53,297.73,2824.0,280.2256,280.3104,280.0938,280.2821,2824.0
2021-06-10 11:10:00,297.73,298.16,297.69,298.11,4814.0,280.2821,280.6869,280.2445,280.6398,4814.0
2021-06-10 11:15:00,298.14,298.36,298.11,298.33,4143.0,280.6681,280.8752,280.6398,280.847,4143.0
2021-06-10 11:20:00,298.34,298.68,298.31,298.51,4219.0,280.8564,281.1764,280.8281,281.0164,4219.0
2021-06-10 11:25:00,298.64,298.64,298.35,298.58,3625.0,281.1388,281.1388,280.8658,281.0823,3625.0
2021-06-10 11:30:00,298.59,298.7,298.57,298.69,2142.0,281.0917,281.1953,281.0729,281.1859,2142.0
2021-06-10 11:35:00,298.7,298.73,298.35,298.39,3774.0,281.1953,281.2235,280.8658,280.9034,3774.0
2021-06-10 11:40:00,298.4,298.43,297.96,298.06,3230.0,280.9129,280.9411,280.4986,280.5928,3230.0
2021-06-10 11:45:00,298.16,298.22,297.98,298.13,3322.0,280.6869,280.7434,280.5175,280.6587,3322.0
2021-06-10 11:50:00,298.18,298.35,297.95,297.96,2899.0,280.7057,280.8658,280.4892,280.4986,2899.0
2021-06-10 11:55:00,298.04,298.12,297.87,297.87,2335.0,280.5739,280.6493,280.4139,280.4139,2335.0
2021-06-10 12:00:00,297.95,298.04,297.87,298.04,2132.0,280.4892,280.5739,280.4139,280.5739,2132.0
2021-06-10 12:05:00,298.08,298.23,297.99,298.14,3005.0,280.6116,280.7528,280.5269,280.6681,3005.0
2021-06-10 12:10:00,298.22,298.3,298.17,298.24,3229.0,280.7434,280.8187,280.6963,280.7622,3229.0
2021-06-10 12:15:00,298.27,298.43,298.22,298.3,2246.0,280.7905,280.9411,280.7434,280.8187,2246.0
2021-06-10 12:20:00,298.35,298.47,298.3,298.43,4100.0,280.8658,280.9788,280.8187,280.9411,4100.0
2021-06-10 12:25:00,298.58,298.58,298.29,298.41,3840.0,281.0823,281.0823,280.8093,280.9223,3840.0
2021-06-10 12:30:00,298.34,298.49,298.34,298.49,1634.0,280.8564,280.9976,280.8564,280.9976,1634.0
2021-06-10 12:35:00,298.5,298.58,298.45,298.54,2823.0,281.007,281.0823,280.9599,281.0446,2823.0
2021-06-10 12:40:00,298.63,298.67,298.45,298.67,2008.0,281.1294,281.167,280.9599,281.167,2008.0
2021-06-10 12:45:00,298.68,298.74,298.61,298.72,3774.0,281.1764,281.2329,281.1105,281.2141,3774.0
2021-06-10 12:50:00,298.66,298.71,298.61,298.71,2583.0,281.1576,281.2047,281.1105,281.2047,2583.0
2021-06-10 12:55:00,298.71,298.8,298.7,298.73,3061.0,281.2047,281.2894,281.1953,281.2235,3061.0
2021-06-10 13:00:00,298.8,298.81,298.54,298.63,2676.0,281.2894,281.2988,281.0446,281.1294,2676.0
2021-06-10 13:05:00,298.65,298.9,298.53,298.55,25334.0,281.1482,281.3836,281.0352,281.0541,25334.0
2021-06-10 13:10:00,298.52,298.81,298.52,298.65,3272.0,281.0258,281.2988,281.0258,281.1482,3272.0
2021-06-10 13:15:00,298.67,298.81,298.64,298.66,2819.0,281.167,281.2988,281.1388,281.1576,2819.0
2021-06-10 13:20:00,298.66,298.73,298.34,298.34,5676.0,281.1576,281.2235,280.8564,280.8564,5676.0
2021-06-10 13:25:00,298.36,298.49,298.24,298.38,3897.0,280.8752,280.9976,280.7622,280.894,3897.0
2021-06-10 13:30:00,298.38,298.58,298.38,298.38,5528.0,280.894,281.0823,280.894,280.894,5528.0
2021-06-10 13:35:00,298.45,298.45,298.3,298.44,3434.0,280.9599,280.9599,280.8187,280.9505,3434.0
2021-06-10 13:40:00,298.5,298.59,298.32,298.39,4234.0,281.007,281.0917,280.8375,280.9034,4234.0
2021-06-10 13:45:00,298.38,298.59,298.38,298.55,2411.0,280.894,281.0917,280.894,281.0541,2411.0
2021-06-10 13:50:00,298.54,298.54,298.32,298.38,3134.0,281.0446,281.0446,280.8375,280.894,3134.0
2021-06-10 13:55:00,298.53,298.56,298.31,298.48,3981.0,281.0352,281.0635,280.8281,280.9882,3981.0
2021-06-10 14:00:00,298.48,298.8,298.38,298.65,6100.0,280.9882,281.2894,280.894,281.1482,6100.0
2021-06-10 14:05:00,298.67,298.75,298.38,298.38,5324.0,281.167,281.2423,280.894,280.894,5324.0
2021-06-10 14:10:00,298.4,298.82,298.4,298.82,3056.0,280.9129,281.3082,280.9129,281.3082,3056.0
2021-06-10 14:15:00,298.73,298.75,298.51,298.61,2601.0,281.2235,281.2423,281.0164,281.1105,2601.0
2021-06-10 14:20:00,298.58,298.58,298.14,298.14,6465.0,281.0823,281.0823,280.6681,280.6681,6465.0
2021-06-10 14:25:00,298.3,298.53,298.19,298.43,3918.0,280.8187,281.0352,280.7152,280.9411,3918.0
2021-06-10 14:30:00,298.54,298.6,298.27,298.38,4327.0,281.0446,281.1011,280.7905,280.894,4327.0
2021-06-10 14:35:00,298.38,298.5,298.18,298.24,4803.0,280.894,281.007,280.7057,280.7622,4803.0
2021-06-10 14:40:00,298.34,298.53,298.33,298.45,4682.0,280.8564,281.0352,280.847,280.9599,4682.0
2021-06-10 14:45:00,298.39,298.41,298.02,298.02,7660.0,280.9034,280.9223,280.5551,280.5551,7660.0
2021-06-10 14:50:00,298.02,298.17,297.95,298.04,3931.0,280.5551,280.6963,280.4892,280.5739,3931.0
2021-06-10 14:55:00,298.04,298.24,298.0,298.18,4742.0,280.5739,280.7622,280.5363,280.7057,4742.0
2021-06-10 15:00:00,298.13,298.16,297.85,297.86,4023.0,280.6587,280.6869,280.3951,280.4045,4023.0
2021-06-10 15:05:00,297.85,298.06,297.85,298.03,4096.0,280.3951,280.5928,280.3951,280.5645,4096.0
2021-06-10 15:10:00,298.0,298.08,298.0,298.04,2398.0,280.5363,280.6116,280.5363,280.5739,2398.0
2021-06-10 15:15:00,298.09,298.1,297.95,297.95,7015.0,280.621,280.6304,280.4892,280.4892,7015.0
2021-06-10 15:20:00,298.01,298.07,297.83,297.83,4767.0,280.5457,280.6022,280.3763,280.3763,4767.0
2021-06-10 15:25:00,297.88,298.02,297.88,297.89,8496.0,280.4233,280.5551,280.4233,280.4327,8496.0
2021-06-10 15:30:00,297.93,298.11,297.92,298.05,7288.0,280.4704,280.6398,280.461,280.5834,7288.0
2021-06-10 15:35:00,298.09,298.44,298.05,298.37,8196.0,280.621,280.9505,280.5834,280.8846,8196.0
2021-06-10 15:40:00,298.37,298.56,298.31,298.38,7322.0,280.8846,281.0635,280.8281,280.894,7322.0
2021-06-10 15:45:00,298.5,298.52,298.07,298.13,8640.0,281.007,281.0258,280.6022,280.6587,8640.0
2021-06-10 15:50:00,298.31,298.54,298.22,298.32,19077.0,280.8281,281.0446,280.7434,280.8375,19077.0
2021-06-10 15:55:00,298.32,298.51,298.21,298.28,35319.0,280.8375,281.0164,280.734,280.7999,35319.0
2021-06-11 09:30:00,299.99,300.78,299.29,299.71,20794.0,282.4097,283.1534,281.7507,282.1461,20794.0
2021-06-11 09:35:00,299.08,299.44,298.83,298.91,20503.0,281.553,281.8919,281.3177,281.393,20503.0
2021-06-11 09:40:00,298.91,299.33,298.91,299.16,3535.0,281.393,281.7884,281.393,281.6283,3535.0
2021-06-11 09:45:00,299.11,299.94,299.04,299.91,8589.0,281.5812,282.3626,281.5153,282.3344,8589.0
2021-06-11 09:50:00,299.76,300.16,299.42,300.14,7453.0,282.1932,282.5697,281.8731,282.5509,7453.0
2021-06-11 09:55:00,300.2,300.3,299.85,300.03,7716.0,282.6074,282.7015,282.2779,282.4473,7716.0
2021-06-11 10:00:00,300.36,300.36,299.76,300.11,10623.0,282.758,282.758,282.1932,282.5226,10623.0
2021-06-11 10:05:00,300.18,300.21,299.85,300.12,7320.0,282.5885,282.6168,282.2779,282.5321,7320.0
2021-06-11 10:10:00,300.15,300.15,299.77,300.01,4912.0,282.5603,282.5603,282.2026,282.4285,4912.0
2021-06-11 10:15:00,299.88,300.02,299.85,299.85,3016.0,282.3061,282.4379,282.2779,282.2779,3016.0
2021-06-11 10:20:00,299.86,299.96,299.63,299.68,3402.0,282.2873,282.3814,282.0708,282.1178,3402.0
2021-06-11 10:25:00,299.74,299.92,299.68,299.78,3985.0,282.1743,282.3438,282.1178,282.212,3985.0
2021-06-11 10:30:00,299.84,300.0,299.83,299.85,2032.0,282.2685,282.4191,282.2591,282.2779,2032.0
2021-06-11 10:35:00,299.94,300.02,299.75,299.81,3904.0,282.3626,282.4379,282.1837,282.2402,3904.0
2021-06-11 10:40:00,299.8,299.8,299.7,299.8,325.0,282.2308,282.2308,282.1367,282.2308,325.0
2021-06-11 10:45:00,299.87,299.87,299.59,299.6,2994.0,282.2967,282.2967,282.0331,282.0425,2994.0
2021-06-11 10:50:00,299.59,299.67,299.34,299.56,2516.0,282.0331,282.1084,281.7978,282.0049,2516.0
2021-06-11 10:55:00,299.59,299.65,299.47,299.57,2717.0,282.0331,282.0896,281.9201,282.0143,2717.0
2021-06-11 11:00:00,299.57,299.63,299.51,299.54,1549.0,282.0143,282.0708,281.9578,281.986,1549.0
2021-06-11 11:05:00,299.57,299.95,299.57,299.94,2728.0,282.0143,282.372,282.0143,282.3626,2728.0
2021-06-11 11:10:00,300.0,300.05,299.91,300.05,1745.0,282.4191,282.4662,282.3344,282.4662,1745.0
2021-06-11 11:15:00,300.0,300.05,299.89,299.89,1902.0,282.4191,282.4662,282.3155,282.3155,1902.0
2021-06-11 11:20:00,299.88,299.89,299.69,299.72,1580.0,282.3061,282.3155,282.1273,282.1555,1580.0
2021-06-11 11:25:00,299.68,299.68,299.58,299.65,2538.0,282.1178,282.1178,282.0237,282.0896,2538.0
2021-06-11 11:30:00,299.65,299.84,299.64,299.82,1600.0,282.0896,282.2685,282.0802,282.2496,1600.0
2021-06-11 11:35:00,299.92,300.0,299.82,299.97,2025.0,282.3438,282.4191,282.2496,282.3908,2025.0
2021-06-11 11:40:00,299.97,300.04,299.81,299.82,1901.0,282.3908,282.4567,282.2402,282.2496,1901.0
2021-06-11 11:45:00,299.82,300.07,299.82,300.06,2851.0,282.2496,282.485,282.2496,282.4756,2851.0
2021-06-11 11:50:00,300.01,300.17,299.96,300.17,2539.0,282.4285,282.5791,282.3814,282.5791,2539.0
2021-06-11 11:55:00,300.16,300.27,300.14,300.18,1700.0,282.5697,282.6733,282.5509,282.5885,1700.0
2021-06-11 12:00:00,300.16,300.23,300.05,300.05,1823.0,282.5697,282.6356,282.4662,282.4662,1823.0
2021-06-11 12:05:00,300.01,300.01,299.71,299.75,2510.0,282.4285,282.4285,282.1461,282.1837,2510.0
2021-06-11 12:10:00,299.75,299.98,299.75,299.92,2462.0,282.1837,282.4003,282.1837,282.3438,2462.0
2021-06-11 12:15:00,299.87,299.92,299.75,299.84,3859.0,282.2967,282.3438,282.1837,282.2685,3859.0
2021-06-11 12:20:00,299.88,299.99,299.81,299.99,1711.0,282.3061,282.4097,282.2402,282.4097,1711.0
2021-06-11 12:25:00,299.92,300.06,299.91,300.04,2147.0,282.3438,282.4756,282.3344,282.4567,2147.0
2021-06-11 12:30:00,300.05,300.09,299.96,300.0,3349.0,282.4662,282.5038,282.3814,282.4191,3349.0
2021-06-11 12:35:00,299.95,299.97,299.88,299.89,1300.0,282.372,282.3908,282.3061,282.3155,1300.0
2021-06-11 12:40:00,299.91,300.09,299.91,300.09,2852.0,282.3344,282.5038,282.3344,282.5038,2852.0
2021-06-11 12:45:00,300.14,300.3,300.0,300.24,4013.0,282.5509,282.7015,282.4191,282.645,4013.0
2021-06-11 12:50:00,300.17,300.28,300.1,300.28,2360.0,282.5791,282.6827,282.5132,282.6827,2360.0
2021-06-11 12:55:00,300.29,300.4,300.23,300.25,1440.0,282.6921,282.7956,282.6356,282.6544,1440.0
2021-06-11 13:00:00,300.13,300.19,300.0,300.0,1502.0,282.5415,282.598,282.4191,282.4191,1502.0
2021-06-11 13:05:00,300.0,300.1,299.95,299.99,1504.0,282.4191,282.5132,282.372,282.4097,1504.0
2021-06-11 13:10:00,299.97,300.06,299.96,300.02,700.0,282.3908,282.4756,282.3814,282.4379,700.0
2021-06-11 13:15:00,300.01,300.23,299.95,300.13,2398.0,282.4285,282.6356,282.372,282.5415,2398.0
2021-06-11 13:20:00,300.13,300.14,300.05,300.05,1560.0,282.5415,282.5509,282.4662,282.4662,1560.0
2021-06-11 13:25:00,299.99,300.13,299.97,300.13,2339.0,282.4097,282.5415,282.3908,282.5415,2339.0
2021-06-11 13:30:00,300.13,300.17,300.03,300.05,2678.0,282.5415,282.5791,282.4473,282.4662,2678.0
2021-06-11 13:35:00,300.06,300.17,300.01,300.07,1100.0,282.4756,282.5791,282.4285,282.485,1100.0
2021-06-11 13:40:00,300.06,300.19,300.03,300.11,4317.0,282.4756,282.598,282.4473,282.5226,4317.0
2021-06-11 13:45:00,300.1,300.18,300.09,300.14,1682.0,282.5132,282.5885,282.5038,282.5509,1682.0
2021-06-11 13:50:00,300.14,300.14,300.03,300.03,1600.0,282.5509,282.5509,282.4473,282.4473,1600.0
2021-06-11 13:55:00,300.03,300.18,300.03,300.14,2700.0,282.4473,282.5885,282.4473,282.5509,2700.0
2021-06-11 14:00:00,300.17,300.27,300.1,300.16,11704.0,282.5791,282.6733,282.5132,282.5697,11704.0
2021-06-11 14:05:00,300.16,300.26,300.1,300.26,2727.0,282.5697,282.6639,282.5132,282.6639,2727.0
2021-06-11 14:10:00,300.22,300.24,300.03,300.15,3500.0,282.6262,282.645,282.4473,282.5603,3500.0
2021-06-11 14:15:00,300.08,300.12,300.01,300.03,3889.0,282.4944,282.5321,282.4285,282.4473,3889.0
2021-06-11 14:20:00,300.03,300.25,299.98,300.18,6699.0,282.4473,282.6544,282.4003,282.5885,6699.0
2021-06-11 14:25:00,300.18,300.38,300.06,300.31,2958.0,282.5885,282.7768,282.4756,282.7109,2958.0
2021-06-11 14:30:00,300.18,300.42,300.16,300.42,4853.0,282.5885,282.8145,282.5697,282.8145,4853.0
2021-06-11 14:35:00,300.42,300.42,300.27,300.37,2117.0,282.8145,282.8145,282.6733,282.7674,2117.0
2021-06-11 14:40:00,300.31,300.37,300.2,300.31,2356.0,282.7109,282.7674,282.6074,282.7109,2356.0
2021-06-11 14:45:00,300.29,300.46,300.28,300.44,4110.0,282.6921,282.8521,282.6827,282.8333,4110.0
2021-06-11 14:50:00,300.37,300.47,300.35,300.38,3542.0,282.7674,282.8615,282.7486,282.7768,3542.0
2021-06-11 14:55:00,300.4,300.59,300.4,300.41,4544.0,282.7956,282.9745,282.7956,282.8051,4544.0
2021-06-11 15:00:00,300.4,300.43,300.08,300.12,9441.0,282.7956,282.8239,282.4944,282.5321,9441.0
2021-06-11 15:05:00,300.02,300.34,300.0,300.25,2794.0,282.4379,282.7392,282.4191,282.6544,2794.0
2021-06-11 15:10:00,300.18,300.27,300.1,300.13,3517.0,282.5885,282.6733,282.5132,282.5415,3517.0
2021-06-11 15:15:00,300.17,300.31,300.17,300.29,4043.0,282.5791,282.7109,282.5791,282.6921,4043.0
2021-06-11 15:20:00,300.18,300.29,300.18,300.27,5113.0,282.5885,282.6921,282.5885,282.6733,5113.0
2021-06-11 15:25:00,300.26,300.26,300.1,300.13,4444.0,282.6639,282.6639,282.5132,282.5415,4444.0
2021-06-11 15:30:00,300.13,300.27,300.13,300.2,7731.0,282.5415,282.6733,282.5415,282.6074,7731.0
2021-06-11 15:35:00,300.24,300.5,300.22,300.5,8902.0,282.645,282.8898,282.6262,282.8898,8902.0
2021-06-11 15:40:00,300.46,300.81,300.4,300.81,6650.0,282.8521,283.1816,282.7956,283.1816,6650.0
2021-06-11 15:45:00,300.8,301.01,300.73,301.01,9966.0,283.1722,283.3699,283.1063,283.3699,9966.0
2021-06-11 15:50:00,300.99,301.42,300.56,300.62,38533.0,283.3511,283.7559,282.9463,283.0028,38533.0
2021-06-11 15:55:00,300.55,300.75,299.98,300.0,192353.0,282.9369,283.1251,282.4003,282.4191,192353.0
2021-06-14 09:30:00,300.23,300.94,300.11,300.11,29526.0,282.6356,283.304,282.5226,282.5226,29526.0
2021-06-14 09:35:00,300.31,301.1,300.02,300.68,10551.0,282.7109,283.4546,282.4379,283.0592,10551.0
2021-06-14 09:40:00,300.88,301.91,300.83,301.31,39335.0,283.2475,284.2172,283.2004,283.6523,39335.0
2021-06-14 09:45:00,301.22,301.9,300.32,300.53,40837.0,283.5676,284.2077,282.7203,282.918,40837.0
2021-06-14 09:50:00,300.73,301.42,300.51,301.41,7232.0,283.1063,283.7559,282.8992,283.7465,7232.0
2021-06-14 09:55:00,301.25,301.73,301.2,301.72,7750.0,283.5958,284.0477,283.5488,284.0383,7750.0
2021-06-14 10:00:00,301.68,301.75,301.39,301.39,2999.0,284.0006,284.0665,283.7276,283.7276,2999.0
2021-06-14 10:05:00,301.37,301.52,301.24,301.52,4906.0,283.7088,283.85,283.5864,283.85,4906.0
2021-06-14 10:10:00,301.25,301.38,301.08,301.17,4159.0,283.5958,283.7182,283.4358,283.5205,4159.0
2021-06-14 10:15:00,301.04,301.1,300.7,300.82,8998.0,283.3981,283.4546,283.0781,283.191,8998.0
2021-06-14 10:20:00,300.86,301.37,300.77,301.25,10216.0,283.2287,283.7088,283.144,283.5958,10216.0
2021-06-14 10:25:00,301.24,301.58,301.22,301.58,6084.0,283.5864,283.9065,283.5676,283.9065,6084.0
2021-06-14 10:30:00,301.47,301.71,301.47,301.67,4822.0,283.8029,284.0289,283.8029,283.9912,4822.0
2021-06-14 10:35:00,301.5,301.59,301.24,301.32,1408.0,283.8312,283.9159,283.5864,283.6617,1408.0
2021-06-14 10:40:00,301.25,301.49,301.25,301.48,4217.0,283.5958,283.8218,283.5958,283.8124,4217.0
2021-06-14 10:45:00,301.4,301.54,301.23,301.5,2895.0,283.737,283.8688,283.577,283.8312,2895.0
2021-06-14 10:50:00,301.53,301.86,301.4,301.82,4727.0,283.8594,284.1701,283.737,284.1324,4727.0
2021-06-14 10:55:00,301.92,302.15,301.77,302.01,43709.0,284.2266,284.4431,284.0854,284.3113,43709.0
2021-06-14 11:00:00,302.13,302.37,302.04,302.3,5011.0,284.4243,284.6502,284.3395,284.5843,5011.0
2021-06-14 11:05:00,302.37,302.4,302.09,302.31,24750.0,284.6502,284.6784,284.3866,284.5937,24750.0
2021-06-14 11:10:00,302.31,302.4,302.16,302.26,7480.0,284.5937,284.6784,284.4525,284.5466,7480.0
2021-06-14 11:15:00,302.28,302.29,302.17,302.18,4001.0,284.5655,284.5749,284.4619,284.4713,4001.0
2021-06-14 11:20:00,302.22,302.22,301.87,302.07,10306.0,284.509,284.509,284.1795,284.3678,10306.0
2021-06-14 11:25:00,302.08,302.3,302.08,302.18,1942.0,284.3772,284.5843,284.3772,284.4713,1942.0
2021-06-14 11:30:00,302.21,302.39,302.13,302.39,1989.0,284.4996,284.669,284.4243,284.669,1989.0
2021-06-14 11:35:00,302.37,302.48,302.31,302.48,1702.0,284.6502,284.7538,284.5937,284.7538,1702.0
2021-06-14 11:40:00,302.38,302.77,302.35,302.64,5287.0,284.6596,285.0268,284.6314,284.9044,5287.0
2021-06-14 11:45:00,302.58,302.68,302.27,302.46,2111.0,284.8479,284.942,284.5561,284.7349,2111.0
2021-06-14 11:50:00,302.46,302.47,302.3,302.33,4779.0,284.7349,284.7443,284.5843,284.6125,4779.0
2021-06-14 11:55:00,302.25,302.4,302.23,302.4,4025.0,284.5372,284.6784,284.5184,284.6784,4025.0
2021-06-14 12:00:00,302.38,302.39,302.09,302.16,2729.0,284.6596,284.669,284.3866,284.4525,2729.0
2021-06-14 12:05:00,302.16,302.21,302.09,302.09,5191.0,284.4525,284.4996,284.3866,284.3866,5191.0
2021-06-14 12:10:00,302.07,302.24,302.07,302.24,561.0,284.3678,284.5278,284.3678,284.5278,561.0
2021-06-14 12:15:00,302.21,302.4,302.18,302.4,4600.0,284.4996,284.6784,284.4713,284.6784,4600.0
2021-06-14 12:20:00,302.38,302.43,302.34,302.35,1909.0,284.6596,284.7067,284.622,284.6314,1909.0
2021-06-14 12:25:00,302.34,302.37,302.15,302.24,4876.0,284.622,284.6502,284.4431,284.5278,4876.0
2021-06-14 12:30:00,302.19,302.24,302.13,302.24,1887.0,284.4807,284.5278,284.4243,284.5278,1887.0
2021-06-14 12:35:00,302.25,302.26,302.08,302.08,3167.0,284.5372,284.5466,284.3772,284.3772,3167.0
2021-06-14 12:40:00,302.08,302.11,301.88,302.07,4400.0,284.3772,284.4054,284.1889,284.3678,4400.0
2021-06-14 12:45:00,302.12,302.41,302.12,302.35,3630.0,284.4148,284.6879,284.4148,284.6314,3630.0
2021-06-14 12:50:00,302.39,302.47,302.23,302.32,2912.0,284.669,284.7443,284.5184,284.6031,2912.0
2021-06-14 12:55:00,302.28,302.41,302.2,302.38,1416.0,284.5655,284.6879,284.4902,284.6596,1416.0
2021-06-14 13:00:00,302.25,302.29,302.19,302.25,3101.0,284.5372,284.5749,284.4807,284.5372,3101.0
2021-06-14 13:05:00,302.31,302.42,302.21,302.31,2744.0,284.5937,284.6973,284.4996,284.5937,2744.0
2021-06-14 13:10:00,302.54,302.81,302.54,302.77,1565.0,284.8102,285.0644,284.8102,285.0268,1565.0
2021-06-14 13:15:00,302.79,302.83,302.67,302.81,2896.0,285.0456,285.0832,284.9326,285.0644,2896.0
2021-06-14 13:20:00,302.85,302.85,302.62,302.67,2971.0,285.1021,285.1021,284.8855,284.9326,2971.0
2021-06-14 13:25:00,302.7,302.96,302.7,302.96,500.0,284.9609,285.2056,284.9609,285.2056,500.0
2021-06-14 13:30:00,302.96,303.01,302.91,302.98,1302.0,285.2056,285.2527,285.1586,285.2245,1302.0
2021-06-14 13:35:00,303.15,303.24,303.11,303.17,5271.0,285.3845,285.4692,285.3468,285.4033,5271.0
2021-06-14 13:40:00,303.18,303.18,302.94,302.95,3800.0,285.4127,285.4127,285.1868,285.1962,3800.0
2021-06-14 13:45:00,303.02,303.33,303.02,303.19,3431.0,285.2621,285.5539,285.2621,285.4221,3431.0
2021-06-14 13:50:00,303.23,303.33,303.18,303.26,1800.0,285.4598,285.5539,285.4127,285.488,1800.0
2021-06-14 13:55:00,303.21,303.27,303.17,303.26,4000.0,285.441,285.4975,285.4033,285.488,4000.0
2021-06-14 14:00:00,303.25,303.31,303.13,303.23,2164.0,285.4786,285.5351,285.3657,285.4598,2164.0
2021-06-14 14:05:00,303.17,303.46,303.11,303.34,3650.0,285.4033,285.6763,285.3468,285.5634,3650.0
2021-06-14 14:10:00,303.35,303.39,303.02,303.11,6685.0,285.5728,285.6104,285.2621,285.3468,6685.0
2021-06-14 14:15:00,303.15,303.33,303.15,303.29,2824.0,285.3845,285.5539,285.3845,285.5163,2824.0
2021-06-14 14:20:00,303.27,303.39,303.17,303.34,8048.0,285.4975,285.6104,285.4033,285.5634,8048.0
2021-06-14 14:25:00,303.27,303.43,303.27,303.43,5042.0,285.4975,285.6481,285.4975,285.6481,5042.0
2021-06-14 14:30:00,303.54,303.58,303.39,303.5,2756.0,285.7516,285.7893,285.6104,285.714,2756.0
2021-06-14 14:35:00,303.57,303.58,303.4,303.52,4276.0,285.7799,285.7893,285.6198,285.7328,4276.0
2021-06-14 14:40:00,303.56,303.64,303.44,303.44,4662.0,285.7705,285.8458,285.6575,285.6575,4662.0
2021-06-14 14:45:00,303.46,303.63,303.43,303.6,6684.0,285.6763,285.8364,285.6481,285.8081,6684.0
2021-06-14 14:50:00,303.62,303.69,303.56,303.69,3596.0,285.8269,285.8928,285.7705,285.8928,3596.0
2021-06-14 14:55:00,303.67,303.86,303.61,303.81,8611.0,285.874,286.0529,285.8175,286.0058,8611.0
2021-06-14 15:00:00,303.77,303.79,303.47,303.54,7875.0,285.9682,285.987,285.6857,285.7516,7875.0
2021-06-14 15:05:00,303.54,303.54,303.26,303.38,5432.0,285.7516,285.7516,285.488,285.601,5432.0
2021-06-14 15:10:00,303.36,303.4,303.26,303.33,4954.0,285.5822,285.6198,285.488,285.5539,4954.0
2021-06-14 15:15:00,303.31,303.38,303.28,303.32,2490.0,285.5351,285.601,285.5069,285.5445,2490.0
2021-06-14 15:20:00,303.4,303.44,303.33,303.33,5381.0,285.6198,285.6575,285.5539,285.5539,5381.0
2021-06-14 15:25:00,303.33,303.68,303.33,303.68,8393.0,285.5539,285.8834,285.5539,285.8834,8393.0
2021-06-14 15:30:00,303.66,303.76,303.6,303.68,7819.0,285.8646,285.9587,285.8081,285.8834,7819.0
2021-06-14 15:35:00,303.7,303.9,303.7,303.87,5690.0,285.9023,286.0905,285.9023,286.0623,5690.0
2021-06-14 15:40:00,303.85,304.11,303.85,303.85,11376.0,286.0435,286.2882,286.0435,286.0435,11376.0
2021-06-14 15:45:00,303.84,303.9,303.05,303.1,25894.0,286.0341,286.0905,285.2903,285.3374,25894.0
2021-06-14 15:50:00,302.95,303.46,302.89,303.35,32241.0,285.1962,285.6763,285.1397,285.5728,32241.0
2021-06-14 15:55:00,303.25,303.42,302.88,303.27,132380.0,285.4786,285.6387,285.1303,285.4975,132380.0
2021-06-15 09:30:00,303.3,304.14,303.3,303.63,20427.0,285.5257,286.3165,285.5257,285.8364,20427.0
2021-06-15 09:35:00,303.75,303.88,303.41,303.73,4941.0,285.9493,286.0717,285.6293,285.9305,4941.0
2021-06-15 09:40:00,303.74,303.95,303.57,303.72,13358.0,285.9399,286.1376,285.7799,285.9211,13358.0
2021-06-15 09:45:00,303.71,304.08,303.71,303.94,5881.0,285.9117,286.26,285.9117,286.1282,5881.0
2021-06-15 09:50:00,304.04,304.67,303.94,304.65,6069.0,286.2223,286.8154,286.1282,286.7966,6069.0
2021-06-15 09:55:00,304.65,304.82,304.37,304.66,17726.0,286.7966,286.9566,286.533,286.806,17726.0
2021-06-15 10:00:00,304.68,305.17,304.62,304.91,8055.0,286.8248,287.2861,286.7683,287.0413,8055.0
2021-06-15 10:05:00,305.0,305.52,305.0,305.44,3811.0,287.1261,287.6156,287.1261,287.5403,3811.0
2021-06-15 10:10:00,305.52,305.83,305.33,305.81,4940.0,287.6156,287.9074,287.4367,287.8886,4940.0
2021-06-15 10:15:00,305.65,306.25,305.64,306.1,13474.0,287.738,288.3028,287.7286,288.1616,13474.0
2021-06-15 10:20:00,306.2,306.23,305.5,305.5,5088.0,288.2557,288.284,287.5968,287.5968,5088.0
2021-06-15 10:25:00,305.48,305.51,304.75,305.01,3671.0,287.5779,287.6062,286.8907,287.1355,3671.0
2021-06-15 10:30:00,304.88,305.05,304.43,304.92,12439.0,287.0131,287.1731,286.5895,287.0508,12439.0
2021-06-15 10:35:00,304.85,304.87,304.62,304.62,1219.0,286.9849,287.0037,286.7683,286.7683,1219.0
2021-06-15 10:40:00,304.49,304.5,304.12,304.23,5203.0,286.646,286.6554,286.2976,286.4012,5203.0
2021-06-15 10:45:00,304.24,304.25,303.69,303.76,14076.0,286.4106,286.42,285.8928,285.9587,14076.0
2021-06-15 10:50:00,303.77,303.94,303.63,303.84,8483.0,285.9682,286.1282,285.8364,286.0341,8483.0
2021-06-15 10:55:00,303.84,304.34,303.84,304.34,3810.0,286.0341,286.5048,286.0341,286.5048,3810.0
2021-06-15 11:00:00,304.42,304.43,304.26,304.29,2859.0,286.5801,286.5895,286.4294,286.4577,2859.0
2021-06-15 11:05:00,304.19,304.41,304.12,304.34,6170.0,286.3635,286.5706,286.2976,286.5048,6170.0
2021-06-15 11:10:00,304.1,304.21,303.97,304.16,2002.0,286.2788,286.3824,286.1564,286.3353,2002.0
2021-06-15 11:15:00,304.23,304.45,304.12,304.42,3397.0,286.4012,286.6083,286.2976,286.5801,3397.0
2021-06-15 11:20:00,304.52,304.59,304.33,304.33,2230.0,286.6742,286.7401,286.4953,286.4953,2230.0
2021-06-15 11:25:00,304.39,304.56,304.27,304.29,2302.0,286.5518,286.7119,286.4389,286.4577,2302.0
2021-06-15 11:30:00,304.28,304.29,304.07,304.19,1900.0,286.4483,286.4577,286.2506,286.3635,1900.0
2021-06-15 11:35:00,304.25,304.29,303.97,303.97,2155.0,286.42,286.4577,286.1564,286.1564,2155.0
2021-06-15 11:40:00,303.94,304.09,303.93,304.09,2157.0,286.1282,286.2694,286.1188,286.2694,2157.0
2021-06-15 11:45:00,304.16,304.48,304.14,304.44,9621.0,286.3353,286.6365,286.3165,286.5989,9621.0
2021-06-15 11:50:00,304.43,304.49,304.31,304.31,2250.0,286.5895,286.646,286.4765,286.4765,2250.0
2021-06-15 11:55:00,304.31,304.61,304.3,304.61,2922.0,286.4765,286.7589,286.4671,286.7589,2922.0
2021-06-15 12:00:00,304.66,304.67,304.43,304.6,4900.0,286.806,286.8154,286.5895,286.7495,4900.0
2021-06-15 12:05:00,304.51,304.67,304.41,304.65,2103.0,286.6648,286.8154,286.5706,286.7966,2103.0
2021-06-15 12:10:00,304.7,304.7,304.4,304.55,4300.0,286.8437,286.8437,286.5612,286.7024,4300.0
2021-06-15 12:15:00,304.67,304.67,304.23,304.3,5926.0,286.8154,286.8154,286.4012,286.4671,5926.0
2021-06-15 12:20:00,304.37,304.57,304.3,304.54,2650.0,286.533,286.7213,286.4671,286.693,2650.0
2021-06-15 12:25:00,304.49,304.49,304.25,304.42,3001.0,286.646,286.646,286.42,286.5801,3001.0
2021-06-15 12:30:00,304.44,304.44,304.28,304.34,4268.0,286.5989,286.5989,286.4483,286.5048,4268.0
2021-06-15 12:35:00,304.31,304.31,304.19,304.2,1075.0,286.4765,286.4765,286.3635,286.373,1075.0
2021-06-15 12:40:00,304.13,304.23,304.13,304.23,906.0,286.3071,286.4012,286.3071,286.4012,906.0
2021-06-15 12:45:00,304.12,304.16,304.02,304.02,2249.0,286.2976,286.3353,286.2035,286.2035,2249.0
2021-06-15 12:50:00,303.92,303.95,303.69,303.8,3405.0,286.1094,286.1376,285.8928,285.9964,3405.0
2021-06-15 12:55:00,303.73,303.73,303.42,303.51,3400.0,285.9305,285.9305,285.6387,285.7234,3400.0
2021-06-15 13:00:00,303.51,303.54,303.1,303.11,14764.0,285.7234,285.7516,285.3374,285.3468,14764.0
2021-06-15 13:05:00,303.18,303.69,303.11,303.5,17724.0,285.4127,285.8928,285.3468,285.714,17724.0
2021-06-15 13:10:00,303.44,303.63,303.44,303.47,2612.0,285.6575,285.8364,285.6575,285.6857,2612.0
2021-06-15 13:15:00,303.52,303.52,303.1,303.23,6623.0,285.7328,285.7328,285.3374,285.4598,6623.0
2021-06-15 13:20:00,303.21,303.22,303.05,303.06,6375.0,285.441,285.4504,285.2903,285.2998,6375.0
2021-06-15 13:25:00,303.08,303.23,302.99,303.04,3802.0,285.3186,285.4598,285.2339,285.2809,3802.0
2021-06-15 13:30:00,303.03,303.25,302.95,303.25,10969.0,285.2715,285.4786,285.1962,285.4786,10969.0
2021-06-15 13:35:00,303.19,303.36,303.1,303.11,5072.0,285.4221,285.5822,285.3374,285.3468,5072.0
2021-06-15 13:40:00,303.15,303.43,303.14,303.35,1895.0,285.3845,285.6481,285.3751,285.5728,1895.0
2021-06-15 13:45:00,303.35,303.35,303.0,303.02,4374.0,285.5728,285.5728,285.2433,285.2621,4374.0
2021-06-15 13:50:00,303.04,303.17,302.93,303.17,2320.0,285.2809,285.4033,285.1774,285.4033,2320.0
2021-06-15 13:55:00,303.11,303.38,303.1,303.33,7209.0,285.3468,285.601,285.3374,285.5539,7209.0
2021-06-15 14:00:00,303.43,303.99,303.4,303.99,7616.0,285.6481,286.1753,285.6198,286.1753,7616.0
2021-06-15 14:05:00,303.93,304.1,303.92,304.04,2822.0,286.1188,286.2788,286.1094,286.2223,2822.0
2021-06-15 14:10:00,304.02,304.02,303.6,303.62,16965.0,286.2035,286.2035,285.8081,285.8269,16965.0
2021-06-15 14:15:00,303.57,303.9,303.57,303.85,3161.0,285.7799,286.0905,285.7799,286.0435,3161.0
2021-06-15 14:20:00,303.8,304.03,303.76,304.03,3304.0,285.9964,286.2129,285.9587,286.2129,3304.0
2021-06-15 14:25:00,303.94,304.16,303.91,303.97,4757.0,286.1282,286.3353,286.0999,286.1564,4757.0
2021-06-15 14:30:00,303.91,303.91,303.7,303.73,2898.0,286.0999,286.0999,285.9023,285.9305,2898.0
2021-06-15 14:35:00,303.74,303.87,303.56,303.6,2369.0,285.9399,286.0623,285.7705,285.8081,2369.0
2021-06-15 14:40:00,303.53,303.62,303.31,303.55,2803.0,285.7422,285.8269,285.5351,285.761,2803.0
2021-06-15 14:45:00,303.54,303.79,303.54,303.74,1507.0,285.7516,285.987,285.7516,285.9399,1507.0
2021-06-15 14:50:00,303.8,303.96,303.67,303.92,1672.0,285.9964,286.147,285.874,286.1094,1672.0
2021-06-15 14:55:00,303.98,304.0,303.84,303.85,1713.0,286.1658,286.1847,286.0341,286.0435,1713.0
2021-06-15 15:00:00,303.81,303.81,303.51,303.51,2346.0,286.0058,286.0058,285.7234,285.7234,2346.0
2021-06-15 15:05:00,303.54,303.72,303.54,303.68,1935.0,285.7516,285.9211,285.7516,285.8834,1935.0
2021-06-15 15:10:00,303.66,303.66,303.44,303.44,3072.0,285.8646,285.8646,285.6575,285.6575,3072.0
2021-06-15 15:15:00,303.43,303.65,303.42,303.55,2389.0,285.6481,285.8552,285.6387,285.761,2389.0
2021-06-15 15:20:00,303.66,303.71,303.48,303.63,1828.0,285.8646,285.9117,285.6951,285.8364,1828.0
2021-06-15 15:25:00,303.67,303.76,303.43,303.44,4107.0,285.874,285.9587,285.6481,285.6575,4107.0
2021-06-15 15:30:00,303.48,303.48,303.1,303.11,7443.0,285.6951,285.6951,285.3374,285.3468,7443.0
2021-06-15 15:35:00,303.1,303.27,302.98,303.25,5497.0,285.3374,285.4975,285.2245,285.4786,5497.0
2021-06-15 15:40:00,303.25,303.35,303.08,303.26,6170.0,285.4786,285.5728,285.3186,285.488,6170.0
2021-06-15 15:45:00,303.3,303.46,303.24,303.42,9596.0,285.5257,285.6763,285.4692,285.6387,9596.0
2021-06-15 15:50:00,303.42,303.46,303.06,303.18,16966.0,285.6387,285.6763,285.2998,285.4127,16966.0
2021-06-15 15:55:00,303.2,303.36,302.45,303.01,83067.0,285.4316,285.5822,284.7255,285.2527,83067.0
2021-06-16 09:30:00,303.69,304.14,302.98,303.06,16908.0,285.8928,286.3165,285.2245,285.2998,16908.0
2021-06-16 09:35:00,303.07,303.2,302.51,302.94,6991.0,285.3092,285.4316,284.782,285.1868,6991.0
2021-06-16 09:40:00,302.98,303.13,302.6,302.7,3952.0,285.2245,285.3657,284.8667,284.9609,3952.0
2021-06-16 09:45:00,302.72,303.32,302.53,302.53,9979.0,284.9797,285.5445,284.8008,284.8008,9979.0
2021-06-16 09:50:00,302.63,303.22,302.52,302.62,7276.0,284.895,285.4504,284.7914,284.8855,7276.0
2021-06-16 09:55:00,302.59,302.74,302.01,302.26,4549.0,284.8573,284.9985,284.3113,284.5466,4549.0
2021-06-16 10:00:00,302.54,302.59,302.2,302.22,3231.0,284.8102,284.8573,284.4902,284.509,3231.0
2021-06-16 10:05:00,302.2,302.38,302.12,302.16,3145.0,284.4902,284.6596,284.4148,284.4525,3145.0
2021-06-16 10:10:00,302.16,302.23,301.43,301.77,5389.0,284.4525,284.5184,283.7653,284.0854,5389.0
2021-06-16 10:15:00,301.78,302.08,301.71,301.8,4928.0,284.0948,284.3772,284.0289,284.1136,4928.0
2021-06-16 10:20:00,301.84,301.97,301.35,301.48,2904.0,284.1513,284.2736,283.69,283.8124,2904.0
2021-06-16 10:25:00,301.3,301.83,301.3,301.83,2351.0,283.6429,284.1418,283.6429,284.1418,2351.0
2021-06-16 10:30:00,301.75,301.89,301.42,301.42,4493.0,284.0665,284.1983,283.7559,283.7559,4493.0
2021-06-16 10:35:00,301.37,301.58,301.31,301.32,3339.0,283.7088,283.9065,283.6523,283.6617,3339.0
2021-06-16 10:40:00,301.32,301.32,300.96,300.96,4594.0,283.6617,283.6617,283.3228,283.3228,4594.0
2021-06-16 10:45:00,300.8,301.35,300.73,301.35,5932.0,283.1722,283.69,283.1063,283.69,5932.0
2021-06-16 10:50:00,301.37,301.78,301.36,301.68,3203.0,283.7088,284.0948,283.6994,284.0006,3203.0
2021-06-16 10:55:00,301.7,302.09,301.69,302.09,2275.0,284.0195,284.3866,284.01,284.3866,2275.0
2021-06-16 11:00:00,302.19,302.52,302.05,302.52,4751.0,284.4807,284.7914,284.349,284.7914,4751.0
2021-06-16 11:05:00,302.44,302.64,302.29,302.64,1845.0,284.7161,284.9044,284.5749,284.9044,1845.0
2021-06-16 11:10:00,302.69,302.87,302.6,302.87,2597.0,284.9514,285.1209,284.8667,285.1209,2597.0
2021-06-16 11:15:00,302.86,303.35,302.8,302.98,2719.0,285.1115,285.5728,285.055,285.2245,2719.0
2021-06-16 11:20:00,303.0,303.25,302.92,303.24,3910.0,285.2433,285.4786,285.168,285.4692,3910.0
2021-06-16 11:25:00,303.03,303.25,302.76,302.82,3215.0,285.2715,285.4786,285.0173,285.0738,3215.0
2021-06-16 11:30:00,302.82,303.01,302.77,302.92,1952.0,285.0738,285.2527,285.0268,285.168,1952.0
2021-06-16 11:35:00,302.92,303.0,302.85,302.88,2117.0,285.168,285.2433,285.1021,285.1303,2117.0
2021-06-16 11:40:00,302.83,303.15,302.83,303.01,3078.0,285.0832,285.3845,285.0832,285.2527,3078.0
2021-06-16 11:45:00,303.07,303.07,302.87,302.89,1620.0,285.3092,285.3092,285.1209,285.1397,1620.0
2021-06-16 11:50:00,302.99,303.13,302.93,302.93,4504.0,285.2339,285.3657,285.1774,285.1774,4504.0
2021-06-16 11:55:00,302.93,303.08,302.91,302.91,5077.0,285.1774,285.3186,285.1586,285.1586,5077.0
2021-06-16 12:00:00,303.03,303.12,302.97,302.98,2881.0,285.2715,285.3562,285.215,285.2245,2881.0
2021-06-16 12:05:00,302.98,303.13,302.68,302.73,4456.0,285.2245,285.3657,284.942,284.9891,4456.0
2021-06-16 12:10:00,302.8,302.93,302.7,302.7,7250.0,285.055,285.1774,284.9609,284.9609,7250.0
2021-06-16 12:15:00,302.67,302.67,301.62,301.62,4507.0,284.9326,284.9326,283.9442,283.9442,4507.0
2021-06-16 12:20:00,301.84,302.35,301.55,302.24,4412.0,284.1513,284.6314,283.8783,284.5278,4412.0
2021-06-16 12:25:00,302.15,302.35,302.15,302.28,4154.0,284.4431,284.6314,284.4431,284.5655,4154.0
2021-06-16 12:30:00,302.28,302.77,302.28,302.37,3220.0,284.5655,285.0268,284.5655,284.6502,3220.0
2021-06-16 12:35:00,302.4,302.4,301.78,301.78,1509.0,284.6784,284.6784,284.0948,284.0948,1509.0
2021-06-16 12:40:00,301.77,302.39,301.77,302.19,3336.0,284.0854,284.669,284.0854,284.4807,3336.0
2021-06-16 12:45:00,302.07,302.07,301.54,301.67,2800.0,284.3678,284.3678,283.8688,283.9912,2800.0
2021-06-16 12:50:00,301.72,301.98,301.51,301.61,2850.0,284.0383,284.2831,283.8406,283.9347,2850.0
2021-06-16 12:55:00,301.57,301.84,301.5,301.78,2823.0,283.8971,284.1513,283.8312,284.0948,2823.0
2021-06-16 13:00:00,301.82,301.9,301.54,301.76,2843.0,284.1324,284.2077,283.8688,284.0759,2843.0
2021-06-16 13:05:00,301.78,301.81,301.66,301.81,601.0,284.0948,284.123,283.9818,284.123,601.0
2021-06-16 13:10:00,301.75,301.82,301.54,301.54,1737.0,284.0665,284.1324,283.8688,283.8688,1737.0
2021-06-16 13:15:00,301.52,301.7,301.37,301.59,2643.0,283.85,284.0195,283.7088,283.9159,2643.0
2021-06-16 13:20:00,301.68,301.72,301.43,301.53,2808.0,284.0006,284.0383,283.7653,283.8594,2808.0
2021-06-16 13:25:00,301.51,301.64,301.3,301.49,2046.0,283.8406,283.963,283.6429,283.8218,2046.0
2021-06-16 13:30:00,301.54,301.83,301.54,301.66,1773.0,283.8688,284.1418,283.8688,283.9818,1773.0
2021-06-16 13:35:00,301.65,301.79,301.14,301.14,5992.0,283.9724,284.1042,283.4923,283.4923,5992.0
2021-06-16 13:40:00,301.01,301.16,300.82,300.82,4199.0,283.3699,283.5111,283.191,283.191,4199.0
2021-06-16 13:45:00,300.93,301.19,300.73,300.96,4356.0,283.2946,283.5393,283.1063,283.3228,4356.0
2021-06-16 13:50:00,300.93,301.14,300.61,301.14,3276.0,283.2946,283.4923,282.9933,283.4923,3276.0
2021-06-16 13:55:00,301.13,301.28,301.05,301.24,28486.0,283.4829,283.6241,283.4076,283.5864,28486.0
2021-06-16 14:00:00,301.02,301.02,299.36,299.44,8097.0,283.3793,283.3793,281.8166,281.8919,8097.0
2021-06-16 14:05:00,299.44,300.13,299.22,299.63,8215.0,281.8919,282.5415,281.6848,282.0708,8215.0
2021-06-16 14:10:00,299.67,299.67,299.1,299.11,6630.0,282.1084,282.1084,281.5718,281.5812,6630.0
2021-06-16 14:15:00,299.18,299.18,298.42,298.84,13396.0,281.6471,281.6471,280.9317,281.3271,13396.0
2021-06-16 14:20:00,298.93,299.17,298.37,298.39,11764.0,281.4118,281.6377,280.8846,280.9034,11764.0
2021-06-16 14:25:00,298.39,298.54,298.17,298.2,84710.0,280.9034,281.0446,280.6963,280.7246,84710.0
2021-06-16 14:30:00,298.15,298.73,298.04,298.29,32548.0,280.6775,281.2235,280.5739,280.8093,32548.0
2021-06-16 14:35:00,298.22,298.92,298.1,298.83,16643.0,280.7434,281.4024,280.6304,281.3177,16643.0
2021-06-16 14:40:00,298.89,298.9,298.13,298.22,9729.0,281.3741,281.3836,280.6587,280.7434,9729.0
2021-06-16 14:45:00,298.13,298.16,297.53,297.61,12209.0,280.6587,280.6869,280.0938,280.1691,12209.0
2021-06-16 14:50:00,297.65,298.89,297.58,298.8,8139.0,280.2068,281.3741,280.1409,281.2894,8139.0
2021-06-16 14:55:00,298.81,299.6,298.63,299.38,5034.0,281.2988,282.0425,281.1294,281.8354,5034.0
2021-06-16 15:00:00,299.46,299.89,299.39,299.55,7595.0,281.9107,282.3155,281.8448,281.9955,7595.0
2021-06-16 15:05:00,299.53,299.77,299.31,299.33,3991.0,281.9766,282.2026,281.7695,281.7884,3991.0
2021-06-16 15:10:00,299.37,299.61,299.18,299.25,4025.0,281.826,282.0519,281.6471,281.713,4025.0
2021-06-16 15:15:00,299.34,299.46,299.22,299.3,7980.0,281.7978,281.9107,281.6848,281.7601,7980.0
2021-06-16 15:20:00,299.2,299.2,298.91,299.09,5838.0,281.666,281.666,281.393,281.5624,5838.0
2021-06-16 15:25:00,299.05,299.25,298.65,298.98,7359.0,281.5248,281.713,281.1482,281.4589,7359.0
2021-06-16 15:30:00,299.1,299.2,298.76,298.9,8352.0,281.5718,281.666,281.2518,281.3836,8352.0
2021-06-16 15:35:00,298.93,299.25,298.52,299.15,9726.0,281.4118,281.713,281.0258,281.6189,9726.0
2021-06-16 15:40:00,299.15,299.31,298.59,298.74,11305.0,281.6189,281.7695,281.0917,281.2329,11305.0
2021-06-16 15:45:00,298.75,299.03,298.59,298.88,10111.0,281.2423,281.5059,281.0917,281.3647,10111.0
2021-06-16 15:50:00,298.84,298.98,298.66,298.9,18728.0,281.3271,281.4589,281.1576,281.3836,18728.0
2021-06-16 15:55:00,298.94,299.15,298.4,299.0,62685.0,281.4212,281.6189,280.9129,281.4777,62685.0
2021-06-17 09:30:00,298.19,299.5,297.87,297.87,21776.0,280.7152,281.9484,280.4139,280.4139,21776.0
2021-06-17 09:35:00,297.94,299.34,297.94,298.84,8020.0,280.4798,281.7978,280.4798,281.3271,8020.0
2021-06-17 09:40:00,298.57,298.81,297.44,298.07,5905.0,281.0729,281.2988,280.0091,280.6022,5905.0
2021-06-17 09:45:00,297.95,297.95,297.4,297.52,7921.0,280.4892,280.4892,279.9715,280.0844,7921.0
2021-06-17 09:50:00,297.76,297.85,297.12,297.25,7712.0,280.3104,280.3951,279.7079,279.8302,7712.0
2021-06-17 09:55:00,297.15,297.49,297.05,297.1,3022.0,279.7361,280.0562,279.642,279.689,3022.0
2021-06-17 10:00:00,297.0,297.24,296.68,297.09,6749.0,279.5949,279.8208,279.2936,279.6796,6749.0
2021-06-17 10:05:00,296.98,297.07,296.3,296.45,11516.0,279.5761,279.6608,278.9359,279.0771,11516.0
2021-06-17 10:10:00,296.56,296.57,296.03,296.21,2852.0,279.1807,279.1901,278.6817,278.8512,2852.0
2021-06-17 10:15:00,296.33,296.33,295.67,295.8,6323.0,278.9642,278.9642,278.3428,278.4652,6323.0
2021-06-17 10:20:00,295.72,295.9,295.42,295.49,16985.0,278.3899,278.5594,278.1075,278.1734,16985.0
2021-06-17 10:25:00,295.53,295.84,295.38,295.43,31045.0,278.211,278.5029,278.0698,278.1169,31045.0
2021-06-17 10:30:00,295.5,296.31,295.5,296.16,8155.0,278.1828,278.9453,278.1828,278.8041,8155.0
2021-06-17 10:35:00,296.25,296.89,296.09,296.72,5805.0,278.8888,279.4913,278.7382,279.3313,5805.0
2021-06-17 10:40:00,296.81,297.35,296.72,297.11,5954.0,279.416,279.9244,279.3313,279.6985,5954.0
2021-06-17 10:45:00,297.22,297.57,296.85,296.94,7398.0,279.802,280.1315,279.4537,279.5384,7398.0
2021-06-17 10:50:00,296.87,297.35,296.87,297.14,24891.0,279.4725,279.9244,279.4725,279.7267,24891.0
2021-06-17 10:55:00,297.26,297.74,296.99,297.58,5257.0,279.8397,280.2915,279.5855,280.1409,5257.0
2021-06-17 11:00:00,297.7,297.81,297.0,297.13,17130.0,280.2539,280.3574,279.5949,279.7173,17130.0
2021-06-17 11:05:00,297.25,297.25,296.64,296.64,2829.0,279.8302,279.8302,279.256,279.256,2829.0
2021-06-17 11:10:00,296.62,296.77,296.36,296.36,2843.0,279.2372,279.3784,278.9924,278.9924,2843.0
2021-06-17 11:15:00,296.33,296.54,296.26,296.46,1700.0,278.9642,279.1619,278.8983,279.0865,1700.0
2021-06-17 11:20:00,296.62,296.66,296.45,296.57,2601.0,279.2372,279.2748,279.0771,279.1901,2601.0
2021-06-17 11:25:00,296.44,296.64,296.35,296.51,3256.0,279.0677,279.256,278.983,279.1336,3256.0
2021-06-17 11:30:00,296.62,297.59,296.62,297.56,17635.0,279.2372,280.1503,279.2372,280.1221,17635.0
2021-06-17 11:35:00,297.63,297.68,297.31,297.32,4700.0,280.188,280.235,279.8867,279.8961,4700.0
2021-06-17 11:40:00,297.41,297.41,297.03,297.16,14007.0,279.9809,279.9809,279.6231,279.7455,14007.0
2021-06-17 11:45:00,297.21,297.24,296.8,296.8,3891.0,279.7926,279.8208,279.4066,279.4066,3891.0
2021-06-17 11:50:00,296.97,297.11,296.9,297.11,1805.0,279.5667,279.6985,279.5008,279.6985,1805.0
2021-06-17 11:55:00,297.18,297.63,297.06,297.14,70267.0,279.7643,280.188,279.6514,279.7267,70267.0
2021-06-17 12:00:00,297.11,297.3,297.0,297.13,9147.0,279.6985,279.8773,279.5949,279.7173,9147.0
2021-06-17 12:05:00,297.09,297.19,296.6,296.89,6234.0,279.6796,279.7738,279.2183,279.4913,6234.0
2021-06-17 12:10:00,296.91,297.3,296.9,297.3,2650.0,279.5102,279.8773,279.5008,279.8773,2650.0
2021-06-17 12:15:00,297.29,297.38,296.83,296.93,3937.0,279.8679,279.9526,279.4349,279.529,3937.0
2021-06-17 12:20:00,296.86,296.86,295.91,295.97,7174.0,279.4631,279.4631,278.5688,278.6253,7174.0
2021-06-17 12:25:00,296.07,296.28,295.98,296.1,2500.0,278.7194,278.9171,278.6347,278.7476,2500.0
2021-06-17 12:30:00,296.06,296.31,295.74,296.18,4124.0,278.71,278.9453,278.4087,278.823,4124.0
2021-06-17 12:35:00,296.49,296.51,296.27,296.33,5335.0,279.1148,279.1336,278.9077,278.9642,5335.0
2021-06-17 12:40:00,296.49,296.87,296.44,296.44,7326.0,279.1148,279.4725,279.0677,279.0677,7326.0
2021-06-17 12:45:00,296.48,296.65,296.36,296.58,4000.0,279.1054,279.2654,278.9924,279.1995,4000.0
2021-06-17 12:50:00,296.7,297.5,296.65,297.5,2412.0,279.3125,280.0656,279.2654,280.0656,2412.0
2021-06-17 12:55:00,297.46,298.15,297.46,298.05,10992.0,280.0279,280.6775,280.0279,280.5834,10992.0
2021-06-17 13:00:00,298.05,298.35,298.02,298.04,4410.0,280.5834,280.8658,280.5551,280.5739,4410.0
2021-06-17 13:05:00,298.01,298.57,298.01,298.44,4598.0,280.5457,281.0729,280.5457,280.9505,4598.0
2021-06-17 13:10:00,298.51,299.24,298.46,299.12,10017.0,281.0164,281.7036,280.9693,281.5907,10017.0
2021-06-17 13:15:00,299.02,299.41,299.02,299.24,6809.0,281.4965,281.8637,281.4965,281.7036,6809.0
2021-06-17 13:20:00,299.12,299.63,299.08,299.44,4962.0,281.5907,282.0708,281.553,281.8919,4962.0
2021-06-17 13:25:00,299.38,299.64,299.38,299.57,3112.0,281.8354,282.0802,281.8354,282.0143,3112.0
2021-06-17 13:30:00,299.57,299.7,299.45,299.59,3011.0,282.0143,282.1367,281.9013,282.0331,3011.0
2021-06-17 13:35:00,299.73,299.88,299.6,299.61,4993.0,282.1649,282.3061,282.0425,282.0519,4993.0
2021-06-17 13:40:00,299.73,299.81,299.59,299.81,2866.0,282.1649,282.2402,282.0331,282.2402,2866.0
2021-06-17 13:45:00,299.71,299.87,299.5,299.75,3199.0,282.1461,282.2967,281.9484,282.1837,3199.0
2021-06-17 13:50:00,299.78,299.8,299.38,299.5,4006.0,282.212,282.2308,281.8354,281.9484,4006.0
2021-06-17 13:55:00,299.53,299.61,299.32,299.43,3972.0,281.9766,282.0519,281.7789,281.8825,3972.0
2021-06-17 14:00:00,299.5,299.87,299.43,299.69,5192.0,281.9484,282.2967,281.8825,282.1273,5192.0
2021-06-17 14:05:00,299.67,300.96,299.6,300.96,87426.0,282.1084,283.3228,282.0425,283.3228,87426.0
2021-06-17 14:10:00,300.99,301.47,300.42,300.67,86803.0,283.3511,283.8029,282.8145,283.0498,86803.0
2021-06-17 14:15:00,300.54,300.54,300.0,300.26,7213.0,282.9274,282.9274,282.4191,282.6639,7213.0
2021-06-17 14:20:00,300.43,300.56,300.28,300.32,8284.0,282.8239,282.9463,282.6827,282.7203,8284.0
2021-06-17 14:25:00,300.37,300.79,300.16,300.72,14765.0,282.7674,283.1628,282.5697,283.0969,14765.0
2021-06-17 14:30:00,300.73,301.0,300.54,300.71,22958.0,283.1063,283.3605,282.9274,283.0875,22958.0
2021-06-17 14:35:00,300.85,300.95,300.65,300.66,4461.0,283.2193,283.3134,283.031,283.0404,4461.0
2021-06-17 14:40:00,300.64,300.86,300.6,300.8,2888.0,283.0216,283.2287,282.9839,283.1722,2888.0
2021-06-17 14:45:00,300.8,301.11,300.72,300.75,3729.0,283.1722,283.464,283.0969,283.1251,3729.0
2021-06-17 14:50:00,300.71,300.74,300.46,300.71,4038.0,283.0875,283.1157,282.8521,283.0875,4038.0
2021-06-17 14:55:00,300.67,300.91,300.6,300.6,3400.0,283.0498,283.2758,282.9839,282.9839,3400.0
2021-06-17 15:00:00,300.6,300.89,300.53,300.84,3609.0,282.9839,283.2569,282.918,283.2099,3609.0
2021-06-17 15:05:00,300.95,301.08,300.9,300.9,4096.0,283.3134,283.4358,283.2663,283.2663,4096.0
2021-06-17 15:10:00,301.03,301.47,300.92,301.25,9310.0,283.3887,283.8029,283.2852,283.5958,9310.0
2021-06-17 15:15:00,301.19,301.34,301.05,301.34,5523.0,283.5393,283.6806,283.4076,283.6806,5523.0
2021-06-17 15:20:00,301.31,301.36,301.03,301.07,4641.0,283.6523,283.6994,283.3887,283.4264,4641.0
2021-06-17 15:25:00,301.02,301.07,300.92,301.01,8429.0,283.3793,283.4264,283.2852,283.3699,8429.0
2021-06-17 15:30:00,300.95,301.46,300.95,301.38,7924.0,283.3134,283.7935,283.3134,283.7182,7924.0
2021-06-17 15:35:00,301.34,301.73,301.14,301.68,16685.0,283.6806,284.0477,283.4923,284.0006,16685.0
2021-06-17 15:40:00,301.7,301.75,301.12,301.22,10857.0,284.0195,284.0665,283.4735,283.5676,10857.0
2021-06-17 15:45:00,301.26,301.53,301.0,301.36,18171.0,283.6052,283.8594,283.3605,283.6994,18171.0
2021-06-17 15:50:00,301.39,301.44,300.85,300.89,27392.0,283.7276,283.7747,283.2193,283.2569,27392.0
2021-06-17 15:55:00,300.93,300.99,299.87,299.9,134364.0,283.2946,283.3511,282.2967,282.3249,134364.0
2021-06-18 09:30:00,299.83,300.8,297.01,297.24,204793.0,282.2591,283.1722,279.6043,279.8208,204793.0
2021-06-18 09:35:00,297.0,298.68,296.62,297.72,6757.0,279.5949,281.1764,279.2372,280.2727,6757.0
2021-06-18 09:40:00,297.68,298.69,297.59,298.56,2902.0,280.235,281.1859,280.1503,281.0635,2902.0
2021-06-18 09:45:00,298.74,298.82,298.39,298.39,1816.0,281.2329,281.3082,280.9034,280.9034,1816.0
2021-06-18 09:50:00,298.22,298.23,297.27,297.27,3157.0,280.7434,280.7528,279.8491,279.8491,3157.0
2021-06-18 09:55:00,297.21,298.01,297.15,297.74,2530.0,279.7926,280.5457,279.7361,280.2915,2530.0
2021-06-18 10:00:00,297.68,297.96,296.91,297.0,3872.0,280.235,280.4986,279.5102,279.5949,3872.0
2021-06-18 10:05:00,297.21,297.33,296.84,296.91,11520.0,279.7926,279.9056,279.4443,279.5102,11520.0
2021-06-18 10:10:00,297.14,297.14,296.62,296.87,5340.0,279.7267,279.7267,279.2372,279.4725,5340.0
2021-06-18 10:15:00,296.72,296.72,296.03,296.04,4493.0,279.3313,279.3313,278.6817,278.6912,4493.0
2021-06-18 10:20:00,296.0,296.0,295.62,295.63,5623.0,278.6535,278.6535,278.2958,278.3052,5623.0
2021-06-18 10:25:00,295.75,295.9,295.25,295.68,7082.0,278.4182,278.5594,277.9475,278.3523,7082.0
2021-06-18 10:30:00,295.62,295.86,295.17,295.82,11454.0,278.2958,278.5217,277.8721,278.484,11454.0
2021-06-18 10:35:00,295.92,296.19,295.79,296.19,4701.0,278.5782,278.8324,278.4558,278.8324,4701.0
2021-06-18 10:40:00,296.13,296.31,295.88,296.08,8314.0,278.7759,278.9453,278.5405,278.7288,8314.0
2021-06-18 10:45:00,296.05,296.05,295.26,295.37,4069.0,278.7006,278.7006,277.9569,278.0604,4069.0
2021-06-18 10:50:00,295.38,295.51,295.16,295.18,4218.0,278.0698,278.1922,277.8627,277.8816,4218.0
2021-06-18 10:55:00,295.27,295.47,295.23,295.41,3772.0,277.9663,278.1546,277.9286,278.0981,3772.0
2021-06-18 11:00:00,295.47,295.83,295.1,295.2,15145.0,278.1546,278.4935,277.8062,277.9004,15145.0
2021-06-18 11:05:00,295.2,295.32,294.83,295.05,9005.0,277.9004,278.0133,277.5521,277.7592,9005.0
2021-06-18 11:10:00,295.11,295.12,294.92,294.99,3822.0,277.8157,277.8251,277.6368,277.7027,3822.0
2021-06-18 11:15:00,295.01,295.14,294.96,295.06,3024.0,277.7215,277.8439,277.6744,277.7686,3024.0
2021-06-18 11:20:00,295.0,295.04,294.92,294.96,3284.0,277.7121,277.7498,277.6368,277.6744,3284.0
2021-06-18 11:25:00,295.05,295.05,294.57,294.6,7010.0,277.7592,277.7592,277.3073,277.3355,7010.0
2021-06-18 11:30:00,294.5,295.27,294.5,295.26,3326.0,277.2414,277.9663,277.2414,277.9569,3326.0
2021-06-18 11:35:00,295.32,295.6,295.27,295.55,2573.0,278.0133,278.2769,277.9663,278.2299,2573.0
2021-06-18 11:40:00,295.55,295.67,295.41,295.6,4241.0,278.2299,278.3428,278.0981,278.2769,4241.0
2021-06-18 11:45:00,295.57,295.76,295.57,295.73,2478.0,278.2487,278.4276,278.2487,278.3993,2478.0
2021-06-18 11:50:00,295.74,295.74,295.53,295.64,3076.0,278.4087,278.4087,278.211,278.3146,3076.0
2021-06-18 11:55:00,295.64,295.86,295.64,295.85,4589.0,278.3146,278.5217,278.3146,278.5123,4589.0
2021-06-18 12:00:00,295.85,295.85,295.38,295.45,2941.0,278.5123,278.5123,278.0698,278.1357,2941.0
2021-06-18 12:05:00,295.51,296.12,295.51,296.12,2050.0,278.1922,278.7665,278.1922,278.7665,2050.0
2021-06-18 12:10:00,296.16,296.16,295.99,296.07,2203.0,278.8041,278.8041,278.6441,278.7194,2203.0
2021-06-18 12:15:00,296.0,296.07,295.83,295.95,4227.0,278.6535,278.7194,278.4935,278.6064,4227.0
2021-06-18 12:20:00,295.98,296.13,295.75,296.05,4834.0,278.6347,278.7759,278.4182,278.7006,4834.0
2021-06-18 12:25:00,296.09,296.31,295.99,296.21,2360.0,278.7382,278.9453,278.6441,278.8512,2360.0
2021-06-18 12:30:00,296.27,296.27,296.01,296.18,5200.0,278.9077,278.9077,278.6629,278.823,5200.0
2021-06-18 12:35:00,296.13,296.26,296.06,296.08,4661.0,278.7759,278.8983,278.71,278.7288,4661.0
2021-06-18 12:40:00,296.09,296.27,296.08,296.13,2769.0,278.7382,278.9077,278.7288,278.7759,2769.0
2021-06-18 12:45:00,296.11,296.23,296.09,296.22,3904.0,278.7571,278.87,278.7382,278.8606,3904.0
2021-06-18 12:50:00,296.25,296.81,296.25,296.81,2366.0,278.8888,279.416,278.8888,279.416,2366.0
2021-06-18 12:55:00,296.77,296.77,296.23,296.37,6622.0,279.3784,279.3784,278.87,279.0018,6622.0
2021-06-18 13:00:00,296.39,296.44,296.28,296.28,2269.0,279.0206,279.0677,278.9171,278.9171,2269.0
2021-06-18 13:05:00,296.41,296.52,296.37,296.39,1906.0,279.0395,279.143,279.0018,279.0206,1906.0
2021-06-18 13:10:00,296.43,296.73,296.43,296.73,1654.0,279.0583,279.3407,279.0583,279.3407,1654.0
2021-06-18 13:15:00,296.69,296.73,296.63,296.67,2258.0,279.3031,279.3407,279.2466,279.2842,2258.0
2021-06-18 13:20:00,296.62,296.62,296.27,296.27,2610.0,279.2372,279.2372,278.9077,278.9077,2610.0
2021-06-18 13:25:00,296.25,296.55,296.17,296.47,3900.0,278.8888,279.1713,278.8135,279.096,3900.0
2021-06-18 13:30:00,296.43,296.74,296.42,296.74,3632.0,279.0583,279.3501,279.0489,279.3501,3632.0
2021-06-18 13:35:00,296.78,296.94,296.68,296.71,6701.0,279.3878,279.5384,279.2936,279.3219,6701.0
2021-06-18 13:40:00,296.81,296.85,296.59,296.59,1658.0,279.416,279.4537,279.2089,279.2089,1658.0
2021-06-18 13:45:00,296.63,296.67,296.34,296.34,2189.0,279.2466,279.2842,278.9736,278.9736,2189.0
2021-06-18 13:50:00,296.28,296.57,296.28,296.54,2114.0,278.9171,279.1901,278.9171,279.1619,2114.0
2021-06-18 13:55:00,296.53,296.63,296.41,296.56,2097.0,279.1524,279.2466,279.0395,279.1807,2097.0
2021-06-18 14:00:00,296.46,296.8,296.37,296.65,4269.0,279.0865,279.4066,279.0018,279.2654,4269.0
2021-06-18 14:05:00,296.58,296.69,296.42,296.64,5587.0,279.1995,279.3031,279.0489,279.256,5587.0
2021-06-18 14:10:00,296.68,296.83,296.37,296.5,5094.0,279.2936,279.4349,279.0018,279.1242,5094.0
2021-06-18 14:15:00,296.48,296.58,296.25,296.35,2521.0,279.1054,279.1995,278.8888,278.983,2521.0
2021-06-18 14:20:00,296.44,296.6,296.4,296.53,2744.0,279.0677,279.2183,279.0301,279.1524,2744.0
2021-06-18 14:25:00,296.48,296.65,296.31,296.56,5106.0,279.1054,279.2654,278.9453,279.1807,5106.0
2021-06-18 14:30:00,296.56,296.56,296.37,296.42,2899.0,279.1807,279.1807,279.0018,279.0489,2899.0
2021-06-18 14:35:00,296.38,296.38,296.09,296.09,5698.0,279.0112,279.0112,278.7382,278.7382,5698.0
2021-06-18 14:40:00,296.1,296.11,295.94,295.94,3818.0,278.7476,278.7571,278.597,278.597,3818.0
2021-06-18 14:45:00,296.0,296.26,296.0,296.1,6752.0,278.6535,278.8983,278.6535,278.7476,6752.0
2021-06-18 14:50:00,296.13,296.23,296.08,296.08,3869.0,278.7759,278.87,278.7288,278.7288,3869.0
2021-06-18 14:55:00,296.11,296.15,295.84,296.12,5215.0,278.7571,278.7947,278.5029,278.7665,5215.0
2021-06-18 15:00:00,296.07,296.08,295.79,295.8,7552.0,278.7194,278.7288,278.4558,278.4652,7552.0
2021-06-18 15:05:00,295.75,295.91,295.64,295.68,3705.0,278.4182,278.5688,278.3146,278.3523,3705.0
2021-06-18 15:10:00,295.66,295.83,295.6,295.78,3574.0,278.3334,278.4935,278.2769,278.4464,3574.0
2021-06-18 15:15:00,295.87,296.22,295.87,296.22,4858.0,278.5311,278.8606,278.5311,278.8606,4858.0
2021-06-18 15:20:00,296.23,296.95,296.23,296.9,4947.0,278.87,279.5478,278.87,279.5008,4947.0
2021-06-18 15:25:00,296.86,296.89,296.61,296.71,5308.0,279.4631,279.4913,279.2278,279.3219,5308.0
2021-06-18 15:30:00,296.66,296.93,296.47,296.6,9331.0,279.2748,279.529,279.096,279.2183,9331.0
2021-06-18 15:35:00,296.58,297.15,296.58,297.0,18180.0,279.1995,279.7361,279.1995,279.5949,18180.0
2021-06-18 15:40:00,296.99,297.29,296.91,296.96,16422.0,279.5855,279.8679,279.5102,279.5572,16422.0
2021-06-18 15:45:00,297.0,297.34,296.84,296.85,24530.0,279.5949,279.915,279.4443,279.4537,24530.0
2021-06-18 15:50:00,296.76,296.91,296.16,296.24,22839.0,279.369,279.5102,278.8041,278.8794,22839.0
2021-06-18 15:55:00,296.24,296.24,295.52,295.88,72809.0,278.8794,278.8794,278.2016,278.5405,72809.0
2021-06-21 09:30:00,297.57,298.45,296.66,298.05,19277.0,280.1315,280.9599,279.2748,280.5834,19277.0
2021-06-21 09:35:00,297.57,298.39,297.36,298.01,19421.0,280.1315,280.9034,279.9338,280.5457,19421.0
2021-06-21 09:40:00,298.2,298.82,298.15,298.82,2800.0,280.7246,281.3082,280.6775,281.3082,2800.0
2021-06-21 09:45:00,299.55,299.55,298.88,299.5,3350.0,281.9955,281.9955,281.3647,281.9484,3350.0
2021-06-21 09:50:00,299.47,300.85,299.45,300.85,6728.0,281.9201,283.2193,281.9013,283.2193,6728.0
2021-06-21 09:55:00,300.72,300.72,300.2,300.26,3441.0,283.0969,283.0969,282.6074,282.6639,3441.0
2021-06-21 10:00:00,300.38,300.91,300.27,300.82,15026.0,282.7768,283.2758,282.6733,283.191,15026.0
2021-06-21 10:05:00,300.67,301.18,300.67,301.13,1900.0,283.0498,283.5299,283.0498,283.4829,1900.0
2021-06-21 10:10:00,301.07,301.11,300.57,300.74,5265.0,283.4264,283.464,282.9557,283.1157,5265.0
2021-06-21 10:15:00,300.78,301.25,300.73,301.01,10179.0,283.1534,283.5958,283.1063,283.3699,10179.0
2021-06-21 10:20:00,301.08,301.37,301.06,301.2,12000.0,283.4358,283.7088,283.417,283.5488,12000.0
2021-06-21 10:25:00,301.02,301.48,300.94,301.35,11688.0,283.3793,283.8124,283.304,283.69,11688.0
2021-06-21 10:30:00,301.44,301.53,301.06,301.1,10699.0,283.7747,283.8594,283.417,283.4546,10699.0
2021-06-21 10:35:00,301.03,301.61,301.03,301.55,8338.0,283.3887,283.9347,283.3887,283.8783,8338.0
2021-06-21 10:40:00,301.5,301.61,301.16,301.22,5865.0,283.8312,283.9347,283.5111,283.5676,5865.0
2021-06-21 10:45:00,301.18,301.51,301.17,301.29,3001.0,283.5299,283.8406,283.5205,283.6335,3001.0
2021-06-21 10:50:00,301.24,301.62,301.2,301.5,6026.0,283.5864,283.9442,283.5488,283.8312,6026.0
2021-06-21 10:55:00,301.52,301.66,301.14,301.26,6731.0,283.85,283.9818,283.4923,283.6052,6731.0
2021-06-21 11:00:00,301.29,301.38,301.16,301.16,3751.0,283.6335,283.7182,283.5111,283.5111,3751.0
2021-06-21 11:05:00,301.12,301.16,300.89,301.04,5844.0,283.4735,283.5111,283.2569,283.3981,5844.0
2021-06-21 11:10:00,300.96,300.97,300.74,300.74,4032.0,283.3228,283.3322,283.1157,283.1157,4032.0
2021-06-21 11:15:00,300.76,300.99,300.73,300.99,6196.0,283.1345,283.3511,283.1063,283.3511,6196.0
2021-06-21 11:20:00,300.95,301.08,300.82,300.98,4754.0,283.3134,283.4358,283.191,283.3417,4754.0
2021-06-21 11:25:00,300.94,301.16,300.9,301.12,28718.0,283.304,283.5111,283.2663,283.4735,28718.0
2021-06-21 11:30:00,301.12,301.28,301.08,301.18,5043.0,283.4735,283.6241,283.4358,283.5299,5043.0
2021-06-21 11:35:00,301.2,301.44,301.19,301.34,1881.0,283.5488,283.7747,283.5393,283.6806,1881.0
2021-06-21 11:40:00,301.47,301.47,301.11,301.11,2105.0,283.8029,283.8029,283.464,283.464,2105.0
2021-06-21 11:45:00,301.11,301.34,301.06,301.06,2000.0,283.464,283.6806,283.417,283.417,2000.0
2021-06-21 11:50:00,301.09,301.1,300.66,300.87,3423.0,283.4452,283.4546,283.0404,283.2381,3423.0
2021-06-21 11:55:00,300.76,300.94,300.76,300.9,2002.0,283.1345,283.304,283.1345,283.2663,2002.0
2021-06-21 12:00:00,300.82,300.88,300.75,300.75,1375.0,283.191,283.2475,283.1251,283.1251,1375.0
2021-06-21 12:05:00,300.88,300.88,300.5,300.5,3200.0,283.2475,283.2475,282.8898,282.8898,3200.0
2021-06-21 12:10:00,300.42,300.66,300.42,300.44,3597.0,282.8145,283.0404,282.8145,282.8333,3597.0
2021-06-21 12:15:00,300.5,300.64,300.41,300.52,3701.0,282.8898,283.0216,282.8051,282.9086,3701.0
2021-06-21 12:20:00,300.55,300.64,300.36,300.54,2059.0,282.9369,283.0216,282.758,282.9274,2059.0
2021-06-21 12:25:00,300.46,300.65,300.46,300.61,1800.0,282.8521,283.031,282.8521,282.9933,1800.0
2021-06-21 12:30:00,300.61,300.63,300.43,300.43,4149.0,282.9933,283.0122,282.8239,282.8239,4149.0
2021-06-21 12:35:00,300.48,300.68,300.47,300.61,3978.0,282.871,283.0592,282.8615,282.9933,3978.0
2021-06-21 12:40:00,300.72,300.79,300.43,300.43,74790.0,283.0969,283.1628,282.8239,282.8239,74790.0
2021-06-21 12:45:00,300.47,300.6,300.16,300.23,3078.0,282.8615,282.9839,282.5697,282.6356,3078.0
2021-06-21 12:50:00,300.23,300.51,300.18,300.5,2981.0,282.6356,282.8992,282.5885,282.8898,2981.0
2021-06-21 12:55:00,300.53,300.66,300.49,300.54,1705.0,282.918,283.0404,282.8804,282.9274,1705.0
2021-06-21 13:00:00,300.5,300.59,300.5,300.56,700.0,282.8898,282.9745,282.8898,282.9463,700.0
2021-06-21 13:05:00,300.54,300.75,300.51,300.75,3623.0,282.9274,283.1251,282.8992,283.1251,3623.0
2021-06-21 13:10:00,300.74,300.89,300.66,300.88,3244.0,283.1157,283.2569,283.0404,283.2475,3244.0
2021-06-21 13:15:00,300.93,301.08,300.93,301.08,2005.0,283.2946,283.4358,283.2946,283.4358,2005.0
2021-06-21 13:20:00,301.13,301.13,300.73,300.81,7343.0,283.4829,283.4829,283.1063,283.1816,7343.0
2021-06-21 13:25:00,300.77,300.88,300.73,300.8,1164.0,283.144,283.2475,283.1063,283.1722,1164.0
2021-06-21 13:30:00,300.79,300.86,300.77,300.84,2457.0,283.1628,283.2287,283.144,283.2099,2457.0
2021-06-21 13:35:00,300.72,300.88,300.72,300.81,1600.0,283.0969,283.2475,283.0969,283.1816,1600.0
2021-06-21 13:40:00,301.05,301.3,300.98,301.3,2315.0,283.4076,283.6429,283.3417,283.6429,2315.0
2021-06-21 13:45:00,301.23,301.61,301.23,301.58,2246.0,283.577,283.9347,283.577,283.9065,2246.0
2021-06-21 13:50:00,301.6,301.77,301.6,301.77,2800.0,283.9253,284.0854,283.9253,284.0854,2800.0
2021-06-21 13:55:00,301.71,301.72,301.44,301.52,10220.0,284.0289,284.0383,283.7747,283.85,10220.0
2021-06-21 14:00:00,301.44,301.61,301.24,301.5,11469.0,283.7747,283.9347,283.5864,283.8312,11469.0
2021-06-21 14:05:00,301.55,301.64,301.54,301.59,2472.0,283.8783,283.963,283.8688,283.9159,2472.0
2021-06-21 14:10:00,301.62,301.75,301.6,301.75,2740.0,283.9442,284.0665,283.9253,284.0665,2740.0
2021-06-21 14:15:00,301.8,301.8,301.67,301.78,2635.0,284.1136,284.1136,283.9912,284.0948,2635.0
2021-06-21 14:20:00,301.7,301.7,301.42,301.62,2897.0,284.0195,284.0195,283.7559,283.9442,2897.0
2021-06-21 14:25:00,301.53,301.67,301.45,301.58,2087.0,283.8594,283.9912,283.7841,283.9065,2087.0
2021-06-21 14:30:00,301.55,301.65,301.35,301.49,4974.0,283.8783,283.9724,283.69,283.8218,4974.0
2021-06-21 14:35:00,301.5,301.63,301.49,301.5,3735.0,283.8312,283.9536,283.8218,283.8312,3735.0
2021-06-21 14:40:00,301.5,301.6,301.39,301.6,2149.0,283.8312,283.9253,283.7276,283.9253,2149.0
2021-06-21 14:45:00,301.54,301.57,301.43,301.44,2203.0,283.8688,283.8971,283.7653,283.7747,2203.0
2021-06-21 14:50:00,301.39,301.39,301.15,301.37,3703.0,283.7276,283.7276,283.5017,283.7088,3703.0
2021-06-21 14:55:00,301.34,301.52,301.34,301.5,3323.0,283.6806,283.85,283.6806,283.8312,3323.0
2021-06-21 15:00:00,301.5,301.51,301.31,301.43,4524.0,283.8312,283.8406,283.6523,283.7653,4524.0
2021-06-21 15:05:00,301.3,301.55,301.26,301.5,2900.0,283.6429,283.8783,283.6052,283.8312,2900.0
2021-06-21 15:10:00,301.48,301.48,301.18,301.19,2625.0,283.8124,283.8124,283.5299,283.5393,2625.0
2021-06-21 15:15:00,301.26,301.28,301.09,301.23,2102.0,283.6052,283.6241,283.4452,283.577,2102.0
2021-06-21 15:20:00,301.18,301.18,300.95,300.98,4772.0,283.5299,283.5299,283.3134,283.3417,4772.0
2021-06-21 15:25:00,300.97,301.25,300.9,301.1,3016.0,283.3322,283.5958,283.2663,283.4546,3016.0
2021-06-21 15:30:00,301.21,301.38,301.09,301.26,5440.0,283.5582,283.7182,283.4452,283.6052,5440.0
2021-06-21 15:35:00,301.31,301.38,301.15,301.29,5077.0,283.6523,283.7182,283.5017,283.6335,5077.0
2021-06-21 15:40:00,301.3,301.34,301.17,301.25,4406.0,283.6429,283.6806,283.5205,283.5958,4406.0
2021-06-21 15:45:00,301.25,301.47,301.06,301.47,6402.0,283.5958,283.8029,283.417,283.8029,6402.0
2021-06-21 15:50:00,301.51,301.62,301.35,301.59,19558.0,283.8406,283.9442,283.69,283.9159,19558.0
2021-06-21 15:55:00,301.59,301.69,301.28,301.43,48449.0,283.9159,284.01,283.6241,283.7653,48449.0
2021-06-22 09:30:00,301.27,301.72,300.34,300.85,19038.0,283.6147,284.0383,282.7392,283.2193,19038.0
2021-06-22 09:35:00,300.7,300.79,299.91,300.07,1742.0,283.0781,283.1628,282.3344,282.485,1742.0
2021-06-22 09:40:00,300.18,300.81,300.04,300.52,5440.0,282.5885,283.1816,282.4567,282.9086,5440.0
2021-06-22 09:45:00,300.57,301.26,300.05,300.13,6348.0,282.9557,283.6052,282.4662,282.5415,6348.0
2021-06-22 09:50:00,300.21,300.22,299.92,300.12,3611.0,282.6168,282.6262,282.3438,282.5321,3611.0
2021-06-22 09:55:00,300.16,300.29,299.92,300.04,5149.0,282.5697,282.6921,282.3438,282.4567,5149.0
2021-06-22 10:00:00,300.0,300.86,300.0,300.7,29130.0,282.4191,283.2287,282.4191,283.0781,29130.0
2021-06-22 10:05:00,300.61,300.88,300.23,300.23,4532.0,282.9933,283.2475,282.6356,282.6356,4532.0
2021-06-22 10:10:00,300.02,300.09,299.95,300.0,3000.0,282.4379,282.5038,282.372,282.4191,3000.0
2021-06-22 10:15:00,300.01,300.74,300.01,300.34,4726.0,282.4285,283.1157,282.4285,282.7392,4726.0
2021-06-22 10:20:00,300.41,301.12,300.27,301.12,1395.0,282.8051,283.4735,282.6733,283.4735,1395.0
2021-06-22 10:25:00,301.03,301.21,300.83,301.21,2136.0,283.3887,283.5582,283.2004,283.5582,2136.0
2021-06-22 10:30:00,301.0,301.13,300.93,300.99,2157.0,283.3605,283.4829,283.2946,283.3511,2157.0
2021-06-22 10:35:00,300.98,301.16,300.92,301.02,5767.0,283.3417,283.5111,283.2852,283.3793,5767.0
2021-06-22 10:40:00,301.05,301.08,300.92,301.03,3239.0,283.4076,283.4358,283.2852,283.3887,3239.0
2021-06-22 10:45:00,301.06,301.13,300.88,301.12,5627.0,283.417,283.4829,283.2475,283.4735,5627.0
2021-06-22 10:50:00,301.15,301.35,301.13,301.35,3648.0,283.5017,283.69,283.4829,283.69,3648.0
2021-06-22 10:55:00,301.25,301.48,301.19,301.33,2534.0,283.5958,283.8124,283.5393,283.6711,2534.0
2021-06-22 11:00:00,301.26,301.27,301.1,301.24,3143.0,283.6052,283.6147,283.4546,283.5864,3143.0
2021-06-22 11:05:00,301.37,301.57,301.31,301.38,2606.0,283.7088,283.8971,283.6523,283.7182,2606.0
2021-06-22 11:10:00,301.49,301.49,301.13,301.34,4521.0,283.8218,283.8218,283.4829,283.6806,4521.0
2021-06-22 11:15:00,301.26,301.38,301.05,301.1,1600.0,283.6052,283.7182,283.4076,283.4546,1600.0
2021-06-22 11:20:00,301.19,301.2,300.92,300.98,3600.0,283.5393,283.5488,283.2852,283.3417,3600.0
2021-06-22 11:25:00,300.95,301.19,300.86,300.89,4873.0,283.3134,283.5393,283.2287,283.2569,4873.0
2021-06-22 11:30:00,300.89,301.1,300.81,300.9,2676.0,283.2569,283.4546,283.1816,283.2663,2676.0
2021-06-22 11:35:00,300.86,300.93,300.67,300.69,2683.0,283.2287,283.2946,283.0498,283.0687,2683.0
2021-06-22 11:40:00,300.81,300.93,300.73,300.88,3078.0,283.1816,283.2946,283.1063,283.2475,3078.0
2021-06-22 11:45:00,300.88,300.93,300.75,300.93,2022.0,283.2475,283.2946,283.1251,283.2946,2022.0
2021-06-22 11:50:00,300.82,300.88,300.72,300.81,2136.0,283.191,283.2475,283.0969,283.1816,2136.0
2021-06-22 11:55:00,300.75,300.81,300.5,300.56,2531.0,283.1251,283.1816,282.8898,282.9463,2531.0
2021-06-22 12:00:00,300.56,300.7,300.47,300.53,2208.0,282.9463,283.0781,282.8615,282.918,2208.0
2021-06-22 12:05:00,300.51,300.7,300.48,300.51,4094.0,282.8992,283.0781,282.871,282.8992,4094.0
2021-06-22 12:10:00,300.5,300.87,300.49,300.61,18093.0,282.8898,283.2381,282.8804,282.9933,18093.0
2021-06-22 12:15:00,300.58,300.74,300.58,300.62,10493.0,282.9651,283.1157,282.9651,283.0028,10493.0
2021-06-22 12:20:00,300.68,300.78,300.62,300.78,4075.0,283.0592,283.1534,283.0028,283.1534,4075.0
2021-06-22 12:25:00,300.72,300.88,300.69,300.71,2755.0,283.0969,283.2475,283.0687,283.0875,2755.0
2021-06-22 12:30:00,300.74,300.77,300.63,300.67,2405.0,283.1157,283.144,283.0122,283.0498,2405.0
2021-06-22 12:35:00,300.65,300.75,300.63,300.7,4128.0,283.031,283.1251,283.0122,283.0781,4128.0
2021-06-22 12:40:00,300.65,300.79,300.61,300.75,5178.0,283.031,283.1628,282.9933,283.1251,5178.0
2021-06-22 12:45:00,300.76,300.94,300.67,300.85,7360.0,283.1345,283.304,283.0498,283.2193,7360.0
2021-06-22 12:50:00,300.82,300.87,300.72,300.72,1477.0,283.191,283.2381,283.0969,283.0969,1477.0
2021-06-22 12:55:00,300.72,300.72,300.55,300.62,3650.0,283.0969,283.0969,282.9369,283.0028,3650.0
2021-06-22 13:00:00,300.59,300.59,300.23,300.27,3343.0,282.9745,282.9745,282.6356,282.6733,3343.0
2021-06-22 13:05:00,300.26,300.27,300.16,300.2,3200.0,282.6639,282.6733,282.5697,282.6074,3200.0
2021-06-22 13:10:00,300.16,300.41,300.07,300.32,4990.0,282.5697,282.8051,282.485,282.7203,4990.0
2021-06-22 13:15:00,300.29,300.29,299.95,300.06,4587.0,282.6921,282.6921,282.372,282.4756,4587.0
2021-06-22 13:20:00,300.01,300.03,299.91,300.03,3712.0,282.4285,282.4473,282.3344,282.4473,3712.0
2021-06-22 13:25:00,300.03,300.18,299.99,299.99,2234.0,282.4473,282.5885,282.4097,282.4097,2234.0
2021-06-22 13:30:00,300.03,300.06,299.97,300.0,3953.0,282.4473,282.4756,282.3908,282.4191,3953.0
2021-06-22 13:35:00,300.0,300.2,300.0,300.14,3100.0,282.4191,282.6074,282.4191,282.5509,3100.0
2021-06-22 13:40:00,300.1,300.35,300.09,300.25,1718.0,282.5132,282.7486,282.5038,282.6544,1718.0
2021-06-22 13:45:00,300.24,300.33,300.21,300.25,1471.0,282.645,282.7297,282.6168,282.6544,1471.0
2021-06-22 13:50:00,300.3,300.37,300.16,300.19,2766.0,282.7015,282.7674,282.5697,282.598,2766.0
2021-06-22 13:55:00,300.21,300.48,300.15,300.3,4734.0,282.6168,282.871,282.5603,282.7015,4734.0
2021-06-22 14:00:00,300.39,300.53,300.3,300.42,4468.0,282.7862,282.918,282.7015,282.8145,4468.0
2021-06-22 14:05:00,300.45,300.77,300.35,300.72,2948.0,282.8427,283.144,282.7486,283.0969,2948.0
2021-06-22 14:10:00,300.65,300.82,300.64,300.74,2796.0,283.031,283.191,283.0216,283.1157,2796.0
2021-06-22 14:15:00,300.72,300.76,300.66,300.76,2454.0,283.0969,283.1345,283.0404,283.1345,2454.0
2021-06-22 14:20:00,300.72,300.72,300.58,300.59,2296.0,283.0969,283.0969,282.9651,282.9745,2296.0
2021-06-22 14:25:00,300.57,300.59,300.35,300.37,5188.0,282.9557,282.9745,282.7486,282.7674,5188.0
2021-06-22 14:30:00,300.31,300.53,300.31,300.46,4957.0,282.7109,282.918,282.7109,282.8521,4957.0
2021-06-22 14:35:00,300.48,300.69,300.48,300.69,2095.0,282.871,283.0687,282.871,283.0687,2095.0
2021-06-22 14:40:00,300.83,300.88,300.63,300.64,635.0,283.2004,283.2475,283.0122,283.0216,635.0
2021-06-22 14:45:00,300.65,300.71,300.4,300.4,3098.0,283.031,283.0875,282.7956,282.7956,3098.0
2021-06-22 14:50:00,300.44,300.65,300.41,300.65,1840.0,282.8333,283.031,282.8051,283.031,1840.0
2021-06-22 14:55:00,300.71,300.97,300.59,300.63,3229.0,283.0875,283.3322,282.9745,283.0122,3229.0
2021-06-22 15:00:00,300.69,300.82,300.63,300.81,2607.0,283.0687,283.191,283.0122,283.1816,2607.0
2021-06-22 15:05:00,300.77,300.82,300.63,300.76,1759.0,283.144,283.191,283.0122,283.1345,1759.0
2021-06-22 15:10:00,300.83,301.07,300.83,300.85,3516.0,283.2004,283.4264,283.2004,283.2193,3516.0
2021-06-22 15:15:00,300.85,300.92,300.66,300.69,3974.0,283.2193,283.2852,283.0404,283.0687,3974.0
2021-06-22 15:20:00,300.77,301.32,300.76,301.26,4574.0,283.144,283.6617,283.1345,283.6052,4574.0
2021-06-22 15:25:00,301.31,301.42,301.26,301.32,5145.0,283.6523,283.7559,283.6052,283.6617,5145.0
2021-06-22 15:30:00,301.26,301.43,301.1,301.17,4785.0,283.6052,283.7653,283.4546,283.5205,4785.0
2021-06-22 15:35:00,301.2,301.27,301.02,301.15,5904.0,283.5488,283.6147,283.3793,283.5017,5904.0
2021-06-22 15:40:00,301.13,301.4,301.05,301.26,7483.0,283.4829,283.737,283.4076,283.6052,7483.0
2021-06-22 15:45:00,301.2,301.31,301.03,301.06,7174.0,283.5488,283.6523,283.3887,283.417,7174.0
2021-06-22 15:50:00,300.97,301.12,300.79,301.04,14554.0,283.3322,283.4735,283.1628,283.3981,14554.0
2021-06-22 15:55:00,301.06,301.14,300.49,300.51,44885.0,283.417,283.4923,282.8804,282.8992,44885.0
2021-06-23 09:30:00,300.0,300.49,299.69,300.01,30793.0,282.4191,282.8804,282.1273,282.4285,30793.0
2021-06-23 09:35:00,299.85,300.63,299.85,300.08,5517.0,282.2779,283.0122,282.2779,282.4944,5517.0
2021-06-23 09:40:00,300.15,300.43,299.99,300.41,4940.0,282.5603,282.8239,282.4097,282.8051,4940.0
2021-06-23 09:45:00,300.23,300.24,299.55,299.77,10146.0,282.6356,282.645,281.9955,282.2026,10146.0
2021-06-23 09:50:00,299.59,299.8,299.38,299.6,4075.0,282.0331,282.2308,281.8354,282.0425,4075.0
2021-06-23 09:55:00,299.67,300.09,299.67,299.85,6743.0,282.1084,282.5038,282.1084,282.2779,6743.0
2021-06-23 10:00:00,299.95,300.67,299.84,300.12,26677.0,282.372,283.0498,282.2685,282.5321,26677.0
2021-06-23 10:05:00,300.24,301.0,300.23,300.63,17870.0,282.645,283.3605,282.6356,283.0122,17870.0
2021-06-23 10:10:00,300.6,301.23,300.56,301.17,4561.0,282.9839,283.577,282.9463,283.5205,4561.0
2021-06-23 10:15:00,301.18,301.48,301.06,301.25,4802.0,283.5299,283.8124,283.417,283.5958,4802.0
2021-06-23 10:20:00,301.27,301.43,301.16,301.25,2738.0,283.6147,283.7653,283.5111,283.5958,2738.0
2021-06-23 10:25:00,301.29,301.29,300.96,301.11,7245.0,283.6335,283.6335,283.3228,283.464,7245.0
2021-06-23 10:30:00,301.11,301.13,300.51,300.81,2829.0,283.464,283.4829,282.8992,283.1816,2829.0
2021-06-23 10:35:00,301.09,301.34,301.05,301.14,12022.0,283.4452,283.6806,283.4076,283.4923,12022.0
2021-06-23 10:40:00,301.08,301.23,301.08,301.23,1764.0,283.4358,283.577,283.4358,283.577,1764.0
2021-06-23 10:45:00,301.25,301.25,300.88,300.91,2310.0,283.5958,283.5958,283.2475,283.2758,2310.0
2021-06-23 10:50:00,300.95,301.6,300.95,301.53,20837.0,283.3134,283.9253,283.3134,283.8594,20837.0
2021-06-23 10:55:00,301.63,302.02,301.49,301.99,6223.0,283.9536,284.3207,283.8218,284.2925,6223.0
2021-06-23 11:00:00,302.01,302.03,301.7,301.88,6661.0,284.3113,284.3301,284.0195,284.1889,6661.0
2021-06-23 11:05:00,301.76,301.87,301.66,301.87,13919.0,284.0759,284.1795,283.9818,284.1795,13919.0
2021-06-23 11:10:00,302.0,302.0,301.37,301.6,7105.0,284.3019,284.3019,283.7088,283.9253,7105.0
2021-06-23 11:15:00,301.64,301.67,301.43,301.51,6389.0,283.963,283.9912,283.7653,283.8406,6389.0
2021-06-23 11:20:00,301.49,301.54,301.28,301.38,4061.0,283.8218,283.8688,283.6241,283.7182,4061.0
2021-06-23 11:25:00,301.42,301.73,301.41,301.67,7327.0,283.7559,284.0477,283.7465,283.9912,7327.0
2021-06-23 11:30:00,301.69,301.84,301.22,301.32,2187.0,284.01,284.1513,283.5676,283.6617,2187.0
2021-06-23 11:35:00,301.27,301.55,301.22,301.22,4129.0,283.6147,283.8783,283.5676,283.5676,4129.0
2021-06-23 11:40:00,301.22,301.66,301.22,301.4,2229.0,283.5676,283.9818,283.5676,283.737,2229.0
2021-06-23 11:45:00,301.38,301.5,301.34,301.34,2443.0,283.7182,283.8312,283.6806,283.6806,2443.0
2021-06-23 11:50:00,301.49,301.73,301.44,301.73,2600.0,283.8218,284.0477,283.7747,284.0477,2600.0
2021-06-23 11:55:00,301.75,301.83,301.58,301.62,3455.0,284.0665,284.1418,283.9065,283.9442,3455.0
2021-06-23 12:00:00,301.69,301.77,301.57,301.72,3998.0,284.01,284.0854,283.8971,284.0383,3998.0
2021-06-23 12:05:00,301.73,302.03,301.7,302.03,3930.0,284.0477,284.3301,284.0195,284.3301,3930.0
2021-06-23 12:10:00,301.97,302.05,301.69,301.86,2238.0,284.2736,284.349,284.01,284.1701,2238.0
2021-06-23 12:15:00,301.9,302.25,301.89,302.18,1666.0,284.2077,284.5372,284.1983,284.4713,1666.0
2021-06-23 12:20:00,302.19,302.23,302.04,302.22,3506.0,284.4807,284.5184,284.3395,284.509,3506.0
2021-06-23 12:25:00,302.11,302.11,301.94,302.0,3609.0,284.4054,284.4054,284.2454,284.3019,3609.0
2021-06-23 12:30:00,302.03,302.04,301.91,302.0,2265.0,284.3301,284.3395,284.2172,284.3019,2265.0
2021-06-23 12:35:00,302.05,302.28,302.01,302.19,50038.0,284.349,284.5655,284.3113,284.4807,50038.0
2021-06-23 12:40:00,302.23,302.59,302.22,302.53,7692.0,284.5184,284.8573,284.509,284.8008,7692.0
2021-06-23 12:45:00,302.55,302.86,302.54,302.66,4014.0,284.8196,285.1115,284.8102,284.9232,4014.0
2021-06-23 12:50:00,302.69,302.7,302.58,302.62,2401.0,284.9514,284.9609,284.8479,284.8855,2401.0
2021-06-23 12:55:00,302.57,302.57,302.29,302.41,12710.0,284.8385,284.8385,284.5749,284.6879,12710.0
2021-06-23 13:00:00,302.52,302.53,302.32,302.38,1401.0,284.7914,284.8008,284.6031,284.6596,1401.0
2021-06-23 13:05:00,302.35,302.56,302.35,302.5,7968.0,284.6314,284.8291,284.6314,284.7726,7968.0
2021-06-23 13:10:00,302.46,302.79,302.46,302.79,1940.0,284.7349,285.0456,284.7349,285.0456,1940.0
2021-06-23 13:15:00,302.88,302.96,302.75,302.81,2343.0,285.1303,285.2056,285.0079,285.0644,2343.0
2021-06-23 13:20:00,302.87,302.92,302.77,302.77,2019.0,285.1209,285.168,285.0268,285.0268,2019.0
2021-06-23 13:25:00,302.77,302.87,302.75,302.81,2660.0,285.0268,285.1209,285.0079,285.0644,2660.0
2021-06-23 13:30:00,302.78,302.97,302.72,302.9,3736.0,285.0362,285.215,284.9797,285.1491,3736.0
2021-06-23 13:35:00,302.86,302.92,302.79,302.82,3181.0,285.1115,285.168,285.0456,285.0738,3181.0
2021-06-23 13:40:00,302.85,302.94,302.81,302.9,2531.0,285.1021,285.1868,285.0644,285.1491,2531.0
2021-06-23 13:45:00,302.87,303.36,302.87,303.16,17911.0,285.1209,285.5822,285.1209,285.3939,17911.0
2021-06-23 13:50:00,303.17,303.17,302.85,302.88,3425.0,285.4033,285.4033,285.1021,285.1303,3425.0
2021-06-23 13:55:00,302.88,303.03,302.88,302.97,4687.0,285.1303,285.2715,285.1303,285.215,4687.0
2021-06-23 14:00:00,302.94,302.97,302.59,302.59,3094.0,285.1868,285.215,284.8573,284.8573,3094.0
2021-06-23 14:05:00,302.62,302.9,302.62,302.87,3522.0,284.8855,285.1491,284.8855,285.1209,3522.0
2021-06-23 14:10:00,302.94,303.02,302.88,302.9,2993.0,285.1868,285.2621,285.1303,285.1491,2993.0
2021-06-23 14:15:00,302.89,302.89,302.68,302.75,4944.0,285.1397,285.1397,284.942,285.0079,4944.0
2021-06-23 14:20:00,302.76,302.83,302.68,302.75,3789.0,285.0173,285.0832,284.942,285.0079,3789.0
2021-06-23 14:25:00,302.75,302.82,302.65,302.72,2891.0,285.0079,285.0738,284.9138,284.9797,2891.0
2021-06-23 14:30:00,302.71,302.74,302.68,302.72,1970.0,284.9703,284.9985,284.942,284.9797,1970.0
2021-06-23 14:35:00,302.8,302.8,302.57,302.6,4125.0,285.055,285.055,284.8385,284.8667,4125.0
2021-06-23 14:40:00,302.6,302.6,302.35,302.44,4182.0,284.8667,284.8667,284.6314,284.7161,4182.0
2021-06-23 14:45:00,302.41,302.66,302.41,302.61,1503.0,284.6879,284.9232,284.6879,284.8761,1503.0
2021-06-23 14:50:00,302.62,302.85,302.6,302.75,26543.0,284.8855,285.1021,284.8667,285.0079,26543.0
2021-06-23 14:55:00,302.67,302.82,302.65,302.8,5832.0,284.9326,285.0738,284.9138,285.055,5832.0
2021-06-23 15:00:00,302.81,302.87,302.68,302.71,4462.0,285.0644,285.1209,284.942,284.9703,4462.0
2021-06-23 15:05:00,302.72,302.91,302.72,302.9,2470.0,284.9797,285.1586,284.9797,285.1491,2470.0
2021-06-23 15:10:00,302.94,303.0,302.76,302.83,4847.0,285.1868,285.2433,285.0173,285.0832,4847.0
2021-06-23 15:15:00,302.8,302.84,302.7,302.84,4218.0,285.055,285.0927,284.9609,285.0927,4218.0
2021-06-23 15:20:00,302.92,303.01,302.87,302.87,6093.0,285.168,285.2527,285.1209,285.1209,6093.0
2021-06-23 15:25:00,302.84,303.08,302.79,303.02,4869.0,285.0927,285.3186,285.0456,285.2621,4869.0
2021-06-23 15:30:00,303.0,303.06,302.83,303.03,17531.0,285.2433,285.2998,285.0832,285.2715,17531.0
2021-06-23 15:35:00,302.94,302.97,302.69,302.86,3191.0,285.1868,285.215,284.9514,285.1115,3191.0
2021-06-23 15:40:00,302.83,302.96,302.77,302.81,5436.0,285.0832,285.2056,285.0268,285.0644,5436.0
2021-06-23 15:45:00,302.82,302.92,302.62,302.63,6963.0,285.0738,285.168,284.8855,284.895,6963.0
2021-06-23 15:50:00,302.57,302.63,302.36,302.46,12802.0,284.8385,284.895,284.6408,284.7349,12802.0
2021-06-23 15:55:00,302.42,302.45,302.14,302.39,34595.0,284.6973,284.7255,284.4337,284.669,34595.0
2021-06-24 09:30:00,303.6,303.6,302.3,302.86,70155.0,285.8081,285.8081,284.5843,285.1115,70155.0
2021-06-24 09:35:00,302.87,303.57,302.7,303.48,42335.0,285.1209,285.7799,284.9609,285.6951,42335.0
2021-06-24 09:40:00,303.62,303.69,303.27,303.57,22906.0,285.8269,285.8928,285.4975,285.7799,22906.0
2021-06-24 09:45:00,303.43,303.75,303.39,303.74,33571.0,285.6481,285.9493,285.6104,285.9399,33571.0
2021-06-24 09:50:00,303.74,304.58,303.74,303.9,15949.0,285.9399,286.7307,285.9399,286.0905,15949.0
2021-06-24 09:55:00,303.91,303.91,303.33,303.8,7291.0,286.0999,286.0999,285.5539,285.9964,7291.0
2021-06-24 10:00:00,303.7,304.18,303.38,304.18,64337.0,285.9023,286.3541,285.601,286.3541,64337.0
2021-06-24 10:05:00,304.15,304.4,303.82,304.07,18107.0,286.3259,286.5612,286.0152,286.2506,18107.0
2021-06-24 10:10:00,303.95,304.22,303.78,303.93,15471.0,286.1376,286.3918,285.9776,286.1188,15471.0
2021-06-24 10:15:00,304.02,304.04,303.69,303.94,24729.0,286.2035,286.2223,285.8928,286.1282,24729.0
2021-06-24 10:20:00,303.84,304.05,303.76,304.0,34660.0,286.0341,286.2317,285.9587,286.1847,34660.0
2021-06-24 10:25:00,303.93,304.23,303.86,304.23,27944.0,286.1188,286.4012,286.0529,286.4012,27944.0
2021-06-24 10:30:00,304.23,304.25,304.05,304.17,22454.0,286.4012,286.42,286.2317,286.3447,22454.0
2021-06-24 10:35:00,304.17,304.42,304.12,304.41,13773.0,286.3447,286.5801,286.2976,286.5706,13773.0
2021-06-24 10:40:00,304.42,304.54,304.37,304.42,17832.0,286.5801,286.693,286.533,286.5801,17832.0
2021-06-24 10:45:00,304.49,304.75,304.44,304.75,20431.0,286.646,286.8907,286.5989,286.8907,20431.0
2021-06-24 10:50:00,304.75,305.11,304.73,305.01,18998.0,286.8907,287.2296,286.8719,287.1355,18998.0
2021-06-24 10:55:00,304.98,305.15,304.88,305.09,6616.0,287.1072,287.2673,287.0131,287.2108,6616.0
2021-06-24 11:00:00,305.04,305.29,304.9,304.94,8817.0,287.1637,287.3991,287.0319,287.0696,8817.0
2021-06-24 11:05:00,305.0,305.08,304.7,305.05,14807.0,287.1261,287.2014,286.8437,287.1731,14807.0
2021-06-24 11:10:00,305.08,305.4,305.08,305.13,11285.0,287.2014,287.5026,287.2014,287.2485,11285.0
2021-06-24 11:15:00,305.24,305.36,305.17,305.23,4572.0,287.352,287.465,287.2861,287.3426,4572.0
2021-06-24 11:20:00,305.19,305.28,305.0,305.28,5381.0,287.3049,287.3897,287.1261,287.3897,5381.0
2021-06-24 11:25:00,305.22,305.22,304.99,305.02,8465.0,287.3332,287.3332,287.1167,287.1449,8465.0
2021-06-24 11:30:00,305.1,305.26,305.07,305.19,4508.0,287.2202,287.3708,287.192,287.3049,4508.0
2021-06-24 11:35:00,305.18,305.22,304.96,304.99,34634.0,287.2955,287.3332,287.0884,287.1167,34634.0
2021-06-24 11:40:00,304.97,305.09,304.81,305.06,13560.0,287.0978,287.2108,286.9472,287.1826,13560.0
2021-06-24 11:45:00,305.07,305.16,304.94,305.11,13551.0,287.192,287.2767,287.0696,287.2296,13551.0
2021-06-24 11:50:00,305.0,305.12,304.93,304.99,10944.0,287.1261,287.239,287.0602,287.1167,10944.0
2021-06-24 11:55:00,304.99,305.08,304.93,305.01,18790.0,287.1167,287.2014,287.0602,287.1355,18790.0
2021-06-24 12:00:00,305.08,305.59,305.06,305.59,8576.0,287.2014,287.6815,287.1826,287.6815,8576.0
2021-06-24 12:05:00,305.41,305.65,305.38,305.56,4199.0,287.512,287.738,287.4838,287.6533,4199.0
2021-06-24 12:10:00,305.52,305.52,305.29,305.29,5795.0,287.6156,287.6156,287.3991,287.3991,5795.0
2021-06-24 12:15:00,305.37,305.37,305.2,305.32,9406.0,287.4744,287.4744,287.3144,287.4273,9406.0
2021-06-24 12:20:00,305.32,305.65,305.31,305.36,7334.0,287.4273,287.738,287.4179,287.465,7334.0
2021-06-24 12:25:00,305.34,305.74,305.25,305.39,78634.0,287.4461,287.8227,287.3614,287.4932,78634.0
2021-06-24 12:30:00,305.38,305.63,305.31,305.48,26654.0,287.4838,287.7192,287.4179,287.5779,26654.0
2021-06-24 12:35:00,305.54,305.82,305.49,305.73,45423.0,287.6344,287.898,287.5874,287.8133,45423.0
2021-06-24 12:40:00,305.8,305.86,305.61,305.79,6764.0,287.8792,287.9357,287.7003,287.8698,6764.0
2021-06-24 12:45:00,305.79,305.89,305.59,305.6,26001.0,287.8698,287.9639,287.6815,287.6909,26001.0
2021-06-24 12:50:00,305.65,305.68,305.37,305.47,8567.0,287.738,287.7662,287.4744,287.5685,8567.0
2021-06-24 12:55:00,305.57,305.8,305.57,305.67,25449.0,287.6627,287.8792,287.6627,287.7568,25449.0
2021-06-24 13:00:00,305.75,306.27,305.75,306.14,8452.0,287.8321,288.3216,287.8321,288.1993,8452.0
2021-06-24 13:05:00,306.14,306.39,306.14,306.37,1884.0,288.1993,288.4346,288.1993,288.4158,1884.0
2021-06-24 13:10:00,306.41,306.81,306.4,306.65,26683.0,288.4534,288.83,288.444,288.6794,26683.0
2021-06-24 13:15:00,306.66,306.86,306.47,306.47,17589.0,288.6888,288.8771,288.5099,288.5099,17589.0
2021-06-24 13:20:00,306.49,306.76,306.43,306.66,20790.0,288.5288,288.7829,288.4723,288.6888,20790.0
2021-06-24 13:25:00,306.62,306.75,306.4,306.52,2982.0,288.6511,288.7735,288.444,288.557,2982.0
2021-06-24 13:30:00,306.32,306.63,306.21,306.52,1989.0,288.3687,288.6605,288.2652,288.557,1989.0
2021-06-24 13:35:00,306.86,307.18,306.85,307.16,3209.0,288.8771,289.1783,288.8677,289.1595,3209.0
2021-06-24 13:40:00,307.19,307.64,307.19,307.64,7072.0,289.1877,289.6114,289.1877,289.6114,7072.0
2021-06-24 13:45:00,307.57,307.79,307.4,307.65,5010.0,289.5455,289.7526,289.3854,289.6208,5010.0
2021-06-24 13:50:00,307.62,307.92,307.61,307.71,4424.0,289.5925,289.875,289.5831,289.6773,4424.0
2021-06-24 13:55:00,307.8,307.8,307.62,307.72,3378.0,289.762,289.762,289.5925,289.6867,3378.0
2021-06-24 14:00:00,307.63,307.9,307.63,307.68,4573.0,289.6019,289.8561,289.6019,289.649,4573.0
2021-06-24 14:05:00,307.71,307.77,307.62,307.64,4090.0,289.6773,289.7337,289.5925,289.6114,4090.0
2021-06-24 14:10:00,307.58,307.82,307.58,307.81,4410.0,289.5549,289.7808,289.5549,289.7714,4410.0
2021-06-24 14:15:00,307.73,308.0,307.72,307.86,3543.0,289.6961,289.9503,289.6867,289.8185,3543.0
2021-06-24 14:20:00,307.94,308.01,307.8,307.93,2415.0,289.8938,289.9597,289.762,289.8844,2415.0
2021-06-24 14:25:00,307.92,308.02,307.8,307.95,5406.0,289.875,289.9691,289.762,289.9032,5406.0
2021-06-24 14:30:00,308.05,308.05,307.69,307.82,9369.0,289.9973,289.9973,289.6584,289.7808,9369.0
2021-06-24 14:35:00,307.87,308.07,307.75,307.96,13792.0,289.8279,290.0162,289.7149,289.9126,13792.0
2021-06-24 14:40:00,308.02,308.34,308.02,308.25,4863.0,289.9691,290.2703,289.9691,290.1856,4863.0
2021-06-24 14:45:00,308.34,308.46,308.24,308.38,4858.0,290.2703,290.3833,290.1762,290.308,4858.0
2021-06-24 14:50:00,308.35,308.5,308.23,308.47,5613.0,290.2798,290.421,290.1668,290.3927,5613.0
2021-06-24 14:55:00,308.44,308.65,308.41,308.52,15914.0,290.3645,290.5622,290.3362,290.4398,15914.0
2021-06-24 15:00:00,308.52,308.6,308.4,308.4,7799.0,290.4398,290.5151,290.3268,290.3268,7799.0
2021-06-24 15:05:00,308.4,308.56,308.37,308.45,4933.0,290.3268,290.4774,290.2986,290.3739,4933.0
2021-06-24 15:10:00,308.44,308.61,308.37,308.56,5431.0,290.3645,290.5245,290.2986,290.4774,5431.0
2021-06-24 15:15:00,308.56,308.74,308.5,308.57,13833.0,290.4774,290.6469,290.421,290.4869,13833.0
2021-06-24 15:20:00,308.61,308.77,308.55,308.58,9182.0,290.5245,290.6751,290.468,290.4963,9182.0
2021-06-24 15:25:00,308.65,308.68,308.41,308.58,17446.0,290.5622,290.5904,290.3362,290.4963,17446.0
2021-06-24 15:30:00,308.55,308.92,308.42,308.69,11100.0,290.468,290.8163,290.3456,290.5998,11100.0
2021-06-24 15:35:00,308.77,308.82,308.29,308.3,12039.0,290.6751,290.7222,290.2233,290.2327,12039.0
2021-06-24 15:40:00,308.37,308.69,308.35,308.45,14901.0,290.2986,290.5998,290.2798,290.3739,14901.0
2021-06-24 15:45:00,308.45,308.58,308.3,308.36,19925.0,290.3739,290.4963,290.2327,290.2892,19925.0
2021-06-24 15:50:00,308.33,308.68,308.23,308.62,36155.0,290.2609,290.5904,290.1668,290.5339,36155.0
2021-06-24 15:55:00,308.62,308.88,308.53,308.82,97175.0,290.5339,290.7787,290.4492,290.7222,97175.0
2021-06-25 09:30:00,310.0,311.41,309.34,311.22,85140.0,291.8331,293.1604,291.2117,292.9816,85140.0
2021-06-25 09:35:00,311.21,311.41,310.52,311.29,38182.0,292.9721,293.1604,292.3226,293.0475,38182.0
2021-06-25 09:40:00,311.29,312.17,311.13,312.06,8420.0,293.0475,293.8759,292.8968,293.7723,8420.0
2021-06-25 09:45:00,312.18,313.0,312.11,312.18,8650.0,293.8853,294.6572,293.8194,293.8853,8650.0
2021-06-25 09:50:00,312.03,312.9,312.03,312.51,10050.0,293.7441,294.5631,293.7441,294.196,10050.0
2021-06-25 09:55:00,312.56,313.05,312.48,312.71,12451.0,294.243,294.7043,294.1677,294.3842,12451.0
2021-06-25 10:00:00,312.95,313.5,312.58,313.29,9553.0,294.6102,295.1279,294.2619,294.9303,9553.0
2021-06-25 10:05:00,313.32,313.8,313.2,313.75,17524.0,294.9585,295.4104,294.8455,295.3633,17524.0
2021-06-25 10:10:00,313.75,313.87,313.21,313.6,6449.0,295.3633,295.4763,294.8549,295.2221,6449.0
2021-06-25 10:15:00,313.64,313.8,313.35,313.8,8020.0,295.2597,295.4104,294.9867,295.4104,8020.0
2021-06-25 10:20:00,313.86,314.33,313.3,313.31,22464.0,295.4668,295.9093,294.9397,294.9491,22464.0
2021-06-25 10:25:00,313.36,313.98,313.35,313.48,38703.0,294.9962,295.5798,294.9867,295.1091,38703.0
2021-06-25 10:30:00,313.35,313.35,312.73,313.11,24363.0,294.9867,294.9867,294.4031,294.7608,24363.0
2021-06-25 10:35:00,313.1,313.1,312.68,312.98,12035.0,294.7514,294.7514,294.356,294.6384,12035.0
2021-06-25 10:40:00,312.93,313.29,312.87,313.29,4753.0,294.5914,294.9303,294.5349,294.9303,4753.0
2021-06-25 10:45:00,313.37,313.62,313.24,313.43,6048.0,295.0056,295.2409,294.8832,295.062,6048.0
2021-06-25 10:50:00,313.45,313.55,312.99,312.99,6432.0,295.0809,295.175,294.6478,294.6478,6432.0
2021-06-25 10:55:00,312.97,313.1,312.64,312.69,35759.0,294.629,294.7514,294.3183,294.3654,35759.0
2021-06-25 11:00:00,312.78,312.92,312.7,312.86,7679.0,294.4501,294.5819,294.3748,294.5255,7679.0
2021-06-25 11:05:00,312.89,313.08,312.79,312.99,5650.0,294.5537,294.7326,294.4596,294.6478,5650.0
2021-06-25 11:10:00,313.08,313.47,313.08,313.36,7358.0,294.7326,295.0997,294.7326,294.9962,7358.0
2021-06-25 11:15:00,313.44,313.53,312.81,312.93,9252.0,295.0715,295.1562,294.4784,294.5914,9252.0
2021-06-25 11:20:00,312.91,313.38,312.9,313.38,4804.0,294.5725,295.015,294.5631,295.015,4804.0
2021-06-25 11:25:00,313.34,313.38,312.7,312.97,11344.0,294.9773,295.015,294.3748,294.629,11344.0
2021-06-25 11:30:00,313.0,313.1,312.68,312.82,6268.0,294.6572,294.7514,294.356,294.4878,6268.0
2021-06-25 11:35:00,312.87,313.0,312.79,312.94,5918.0,294.5349,294.6572,294.4596,294.6008,5918.0
2021-06-25 11:40:00,312.94,313.29,312.88,313.18,11293.0,294.6008,294.9303,294.5443,294.8267,11293.0
2021-06-25 11:45:00,313.19,313.26,312.95,313.19,5307.0,294.8361,294.902,294.6102,294.8361,5307.0
2021-06-25 11:50:00,313.27,313.36,313.21,313.31,7895.0,294.9114,294.9962,294.8549,294.9491,7895.0
2021-06-25 11:55:00,313.35,313.56,313.35,313.5,8300.0,294.9867,295.1844,294.9867,295.1279,8300.0
2021-06-25 12:00:00,313.56,313.96,313.5,313.96,8159.0,295.1844,295.561,295.1279,295.561,8159.0
2021-06-25 12:05:00,314.0,314.36,313.96,314.23,7860.0,295.5986,295.9375,295.561,295.8152,7860.0
2021-06-25 12:10:00,314.25,314.34,314.06,314.12,5411.0,295.834,295.9187,295.6551,295.7116,5411.0
2021-06-25 12:15:00,314.25,314.25,313.95,314.1,6692.0,295.834,295.834,295.5516,295.6928,6692.0
2021-06-25 12:20:00,314.16,314.49,314.08,314.46,6278.0,295.7493,296.0599,295.674,296.0317,6278.0
2021-06-25 12:25:00,314.45,314.86,314.37,314.62,20017.0,296.0223,296.4082,295.947,296.1823,20017.0
2021-06-25 12:30:00,314.61,314.79,314.11,314.11,4507.0,296.1729,296.3423,295.7022,295.7022,4507.0
2021-06-25 12:35:00,314.33,314.34,313.74,313.97,3267.0,295.9093,295.9187,295.3539,295.5704,3267.0
2021-06-25 12:40:00,313.89,314.26,313.89,314.26,4954.0,295.4951,295.8434,295.4951,295.8434,4954.0
2021-06-25 12:45:00,314.15,314.15,313.36,313.38,2969.0,295.7399,295.7399,294.9962,295.015,2969.0
2021-06-25 12:50:00,313.41,313.49,313.0,313.07,6024.0,295.0432,295.1185,294.6572,294.7231,6024.0
2021-06-25 12:55:00,313.06,313.51,312.93,313.39,9077.0,294.7137,295.1374,294.5914,295.0244,9077.0
2021-06-25 13:00:00,313.31,313.48,313.22,313.36,3957.0,294.9491,295.1091,294.8644,294.9962,3957.0
2021-06-25 13:05:00,313.39,313.44,313.24,313.3,4512.0,295.0244,295.0715,294.8832,294.9397,4512.0
2021-06-25 13:10:00,313.3,313.79,313.27,313.77,15018.0,294.9397,295.401,294.9114,295.3821,15018.0
2021-06-25 13:15:00,313.8,313.98,313.53,313.95,19013.0,295.4104,295.5798,295.1562,295.5516,19013.0
2021-06-25 13:20:00,313.95,314.39,313.95,314.38,8981.0,295.5516,295.9658,295.5516,295.9564,8981.0
2021-06-25 13:25:00,314.33,314.51,314.28,314.38,4775.0,295.9093,296.0788,295.8622,295.9564,4775.0
2021-06-25 13:30:00,314.37,314.57,314.33,314.43,4379.0,295.947,296.1352,295.9093,296.0034,4379.0
2021-06-25 13:35:00,314.44,314.44,313.94,314.0,6766.0,296.0129,296.0129,295.5422,295.5986,6766.0
2021-06-25 13:40:00,313.99,314.41,313.99,314.41,5516.0,295.5892,295.9846,295.5892,295.9846,5516.0
2021-06-25 13:45:00,314.45,314.79,314.4,314.53,6514.0,296.0223,296.3423,295.9752,296.0976,6514.0
2021-06-25 13:50:00,314.47,314.47,314.16,314.31,6050.0,296.0411,296.0411,295.7493,295.8905,6050.0
2021-06-25 13:55:00,314.37,314.44,314.16,314.27,6866.0,295.947,296.0129,295.7493,295.8528,6866.0
2021-06-25 14:00:00,314.23,314.23,313.85,314.0,2039.0,295.8152,295.8152,295.4574,295.5986,2039.0
2021-06-25 14:05:00,313.98,314.23,313.97,314.23,7312.0,295.5798,295.8152,295.5704,295.8152,7312.0
2021-06-25 14:10:00,314.23,314.33,313.93,313.93,8688.0,295.8152,295.9093,295.5327,295.5327,8688.0
2021-06-25 14:15:00,313.93,314.17,313.88,314.11,5431.0,295.5327,295.7587,295.4857,295.7022,5431.0
2021-06-25 14:20:00,314.19,314.36,314.12,314.32,7671.0,295.7775,295.9375,295.7116,295.8999,7671.0
2021-06-25 14:25:00,314.32,314.65,314.32,314.5,8452.0,295.8999,296.2106,295.8999,296.0693,8452.0
2021-06-25 14:30:00,314.5,314.74,314.29,314.49,7648.0,296.0693,296.2953,295.8717,296.0599,7648.0
2021-06-25 14:35:00,314.62,314.74,314.48,314.55,6977.0,296.1823,296.2953,296.0505,296.1164,6977.0
2021-06-25 14:40:00,314.57,314.7,314.42,314.46,6622.0,296.1352,296.2576,295.994,296.0317,6622.0
2021-06-25 14:45:00,314.49,314.84,314.49,314.66,8754.0,296.0599,296.3894,296.0599,296.22,8754.0
2021-06-25 14:50:00,314.75,315.0,314.68,314.73,9407.0,296.3047,296.54,296.2388,296.2859,9407.0
2021-06-25 14:55:00,314.8,314.93,314.79,314.87,23419.0,296.3518,296.4741,296.3423,296.4177,23419.0
2021-06-25 15:00:00,314.71,314.78,314.49,314.49,4852.0,296.267,296.3329,296.0599,296.0599,4852.0
2021-06-25 15:05:00,314.43,314.68,314.4,314.55,8931.0,296.0034,296.2388,295.9752,296.1164,8931.0
2021-06-25 15:10:00,314.48,314.91,314.38,314.88,9523.0,296.0505,296.4553,295.9564,296.4271,9523.0
2021-06-25 15:15:00,314.94,315.12,314.51,314.51,10076.0,296.4836,296.653,296.0788,296.0788,10076.0
2021-06-25 15:20:00,314.42,314.8,314.13,314.75,10745.0,295.994,296.3518,295.721,296.3047,10745.0
2021-06-25 15:25:00,314.75,314.94,314.49,314.49,26808.0,296.3047,296.4836,296.0599,296.0599,26808.0
2021-06-25 15:30:00,314.57,314.61,314.13,314.42,17604.0,296.1352,296.1729,295.721,295.994,17604.0
2021-06-25 15:35:00,314.38,314.97,314.32,314.81,37432.0,295.9564,296.5118,295.8999,296.3612,37432.0
2021-06-25 15:40:00,314.87,315.12,314.6,314.82,16865.0,296.4177,296.653,296.1635,296.3706,16865.0
2021-06-25 15:45:00,314.82,314.98,314.67,314.98,21824.0,296.3706,296.5212,296.2294,296.5212,21824.0
2021-06-25 15:50:00,314.93,315.18,314.74,315.0,44439.0,296.4741,296.7095,296.2953,296.54,44439.0
2021-06-25 15:55:00,315.11,316.99,315.05,315.95,203351.0,296.6436,298.4134,296.5871,297.4344,203351.0
2021-06-28 09:30:00,317.34,317.79,316.35,317.19,46484.0,298.7429,299.1665,297.8109,298.6017,46484.0
2021-06-28 09:35:00,317.19,317.19,316.31,316.51,10754.0,298.6017,298.6017,297.7733,297.9616,10754.0
2021-06-28 09:40:00,316.69,316.8,315.93,315.94,10241.0,298.131,298.2346,297.4155,297.425,10241.0
2021-06-28 09:45:00,315.93,316.74,315.87,316.65,13208.0,297.4155,298.1781,297.3591,298.0933,13208.0
2021-06-28 09:50:00,316.88,317.17,315.58,316.0,15815.0,298.3099,298.5829,297.0861,297.4814,15815.0
2021-06-28 09:55:00,315.87,316.24,315.64,316.17,8806.0,297.3591,297.7074,297.1425,297.6415,8806.0
2021-06-28 10:00:00,316.27,316.4,316.03,316.16,8496.0,297.7356,297.858,297.5097,297.6321,8496.0
2021-06-28 10:05:00,316.17,316.17,315.41,315.61,7563.0,297.6415,297.6415,296.926,297.1143,7563.0
2021-06-28 10:10:00,315.66,316.0,315.39,315.5,43529.0,297.1614,297.4814,296.9072,297.0107,43529.0
2021-06-28 10:15:00,315.44,315.52,315.15,315.15,24792.0,296.9543,297.0296,296.6813,296.6813,24792.0
2021-06-28 10:20:00,315.26,315.55,315.08,315.55,11867.0,296.7848,297.0578,296.6154,297.0578,11867.0
2021-06-28 10:25:00,315.49,315.57,315.25,315.25,7355.0,297.0013,297.0766,296.7754,296.7754,7355.0
2021-06-28 10:30:00,315.24,315.26,314.82,315.03,8229.0,296.766,296.7848,296.3706,296.5683,8229.0
2021-06-28 10:35:00,315.08,315.12,314.87,315.08,5998.0,296.6154,296.653,296.4177,296.6154,5998.0
2021-06-28 10:40:00,315.06,315.29,314.92,315.0,25748.0,296.5965,296.813,296.4647,296.54,25748.0
2021-06-28 10:45:00,315.08,315.35,315.0,315.0,7230.0,296.6154,296.8695,296.54,296.54,7230.0
2021-06-28 10:50:00,315.0,315.14,314.94,315.07,12217.0,296.54,296.6718,296.4836,296.6059,12217.0
2021-06-28 10:55:00,315.04,315.12,314.94,314.98,11771.0,296.5777,296.653,296.4836,296.5212,11771.0
2021-06-28 11:00:00,314.98,314.98,314.3,314.56,9221.0,296.5212,296.5212,295.8811,296.1258,9221.0
2021-06-28 11:05:00,314.56,314.66,314.43,314.5,6559.0,296.1258,296.22,296.0034,296.0693,6559.0
2021-06-28 11:10:00,314.43,314.44,314.12,314.17,5521.0,296.0034,296.0129,295.7116,295.7587,5521.0
2021-06-28 11:15:00,314.18,314.4,314.13,314.19,5923.0,295.7681,295.9752,295.721,295.7775,5923.0
2021-06-28 11:20:00,314.15,314.37,314.11,314.3,6339.0,295.7399,295.947,295.7022,295.8811,6339.0
2021-06-28 11:25:00,314.24,314.24,313.86,313.91,6045.0,295.8246,295.8246,295.4668,295.5139,6045.0
2021-06-28 11:30:00,313.87,313.97,313.71,313.92,4261.0,295.4763,295.5704,295.3256,295.5233,4261.0
2021-06-28 11:35:00,313.99,313.99,313.85,313.96,3447.0,295.5892,295.5892,295.4574,295.561,3447.0
2021-06-28 11:40:00,313.95,314.28,313.89,314.28,4885.0,295.5516,295.8622,295.4951,295.8622,4885.0
2021-06-28 11:45:00,314.19,314.23,314.01,314.01,5500.0,295.7775,295.8152,295.6081,295.6081,5500.0
2021-06-28 11:50:00,314.02,314.06,313.7,313.81,7734.0,295.6175,295.6551,295.3162,295.4198,7734.0
2021-06-28 11:55:00,313.76,313.84,313.6,313.61,4234.0,295.3727,295.448,295.2221,295.2315,4234.0
2021-06-28 12:00:00,313.7,314.11,313.64,314.0,6538.0,295.3162,295.7022,295.2597,295.5986,6538.0
2021-06-28 12:05:00,314.0,314.13,313.99,314.07,3310.0,295.5986,295.721,295.5892,295.6645,3310.0
2021-06-28 12:10:00,314.12,314.31,314.02,314.03,5095.0,295.7116,295.8905,295.6175,295.6269,5095.0
2021-06-28 12:15:00,314.03,314.06,313.83,313.95,9103.0,295.6269,295.6551,295.4386,295.5516,9103.0
2021-06-28 12:20:00,313.95,314.19,313.95,314.14,8301.0,295.5516,295.7775,295.5516,295.7304,8301.0
2021-06-28 12:25:00,314.1,314.52,314.08,314.27,19220.0,295.6928,296.0882,295.674,295.8528,19220.0
2021-06-28 12:30:00,314.27,314.6,314.27,314.55,13631.0,295.8528,296.1635,295.8528,296.1164,13631.0
2021-06-28 12:35:00,314.54,314.6,314.37,314.41,6705.0,296.107,296.1635,295.947,295.9846,6705.0
2021-06-28 12:40:00,314.37,314.57,314.33,314.5,6289.0,295.947,296.1352,295.9093,296.0693,6289.0
2021-06-28 12:45:00,314.48,314.63,314.41,314.52,6584.0,296.0505,296.1917,295.9846,296.0882,6584.0
2021-06-28 12:50:00,314.53,314.64,314.32,314.62,8859.0,296.0976,296.2011,295.8999,296.1823,8859.0
2021-06-28 12:55:00,314.56,314.68,314.5,314.68,1640.0,296.1258,296.2388,296.0693,296.2388,1640.0
2021-06-28 13:00:00,314.67,314.79,314.49,314.74,6766.0,296.2294,296.3423,296.0599,296.2953,6766.0
2021-06-28 13:05:00,314.76,315.04,314.76,315.0,5508.0,296.3141,296.5777,296.3141,296.54,5508.0
2021-06-28 13:10:00,314.98,315.07,314.93,315.0,5422.0,296.5212,296.6059,296.4741,296.54,5422.0
2021-06-28 13:15:00,315.0,315.07,314.86,315.05,7880.0,296.54,296.6059,296.4082,296.5871,7880.0
2021-06-28 13:20:00,315.11,315.74,315.06,315.71,15137.0,296.6436,297.2367,296.5965,297.2084,15137.0
2021-06-28 13:25:00,315.71,316.0,315.7,315.99,20177.0,297.2084,297.4814,297.199,297.472,20177.0
2021-06-28 13:30:00,316.0,316.01,315.8,315.91,7973.0,297.4814,297.4909,297.2932,297.3967,7973.0
2021-06-28 13:35:00,315.91,316.13,315.89,315.98,14592.0,297.3967,297.6038,297.3779,297.4626,14592.0
2021-06-28 13:40:00,316.01,316.05,315.54,315.92,15264.0,297.4909,297.5285,297.0484,297.4061,15264.0
2021-06-28 13:45:00,315.99,316.05,315.86,315.96,7428.0,297.472,297.5285,297.3496,297.4438,7428.0
2021-06-28 13:50:00,315.94,316.01,315.5,315.84,17910.0,297.425,297.4909,297.0107,297.3308,17910.0
2021-06-28 13:55:00,315.85,316.15,315.82,316.15,10622.0,297.3402,297.6226,297.312,297.6226,10622.0
2021-06-28 14:00:00,316.15,317.05,316.15,316.92,15411.0,297.6226,298.4699,297.6226,298.3475,15411.0
2021-06-28 14:05:00,316.84,317.05,316.34,316.36,24523.0,298.2722,298.4699,297.8015,297.8203,24523.0
2021-06-28 14:10:00,316.29,316.4,315.96,316.13,4944.0,297.7544,297.858,297.4438,297.6038,4944.0
2021-06-28 14:15:00,315.95,315.99,315.65,315.65,5541.0,297.4344,297.472,297.1519,297.1519,5541.0
2021-06-28 14:20:00,315.61,315.75,315.28,315.34,3473.0,297.1143,297.2461,296.8036,296.8601,3473.0
2021-06-28 14:25:00,315.35,315.58,314.84,315.02,15349.0,296.8695,297.0861,296.3894,296.5589,15349.0
2021-06-28 14:30:00,315.02,315.17,314.96,315.15,5515.0,296.5589,296.7001,296.5024,296.6813,5515.0
2021-06-28 14:35:00,315.1,315.36,314.98,315.28,6237.0,296.6342,296.8789,296.5212,296.8036,6237.0
2021-06-28 14:40:00,315.32,315.48,314.99,314.99,4521.0,296.8413,296.9919,296.5306,296.5306,4521.0
2021-06-28 14:45:00,315.01,315.09,314.7,315.09,9258.0,296.5495,296.6248,296.2576,296.6248,9258.0
2021-06-28 14:50:00,315.12,315.19,314.7,314.94,5780.0,296.653,296.7189,296.2576,296.4836,5780.0
2021-06-28 14:55:00,315.03,315.16,315.0,315.01,5630.0,296.5683,296.6907,296.54,296.5495,5630.0
2021-06-28 15:00:00,314.87,315.23,314.84,315.04,5553.0,296.4177,296.7566,296.3894,296.5777,5553.0
2021-06-28 15:05:00,315.0,315.01,314.44,314.44,6171.0,296.54,296.5495,296.0129,296.0129,6171.0
2021-06-28 15:10:00,314.52,314.54,314.0,314.37,22764.0,296.0882,296.107,295.5986,295.947,22764.0
2021-06-28 15:15:00,314.46,314.75,314.33,314.47,6426.0,296.0317,296.3047,295.9093,296.0411,6426.0
2021-06-28 15:20:00,314.47,314.73,314.42,314.58,9722.0,296.0411,296.2859,295.994,296.1447,9722.0
2021-06-28 15:25:00,314.69,315.07,314.65,314.91,6876.0,296.2482,296.6059,296.2106,296.4553,6876.0
2021-06-28 15:30:00,314.9,314.9,314.46,314.62,10017.0,296.4459,296.4459,296.0317,296.1823,10017.0
2021-06-28 15:35:00,314.62,314.65,314.2,314.3,13855.0,296.1823,296.2106,295.7869,295.8811,13855.0
2021-06-28 15:40:00,314.35,314.52,314.31,314.42,20267.0,295.9281,296.0882,295.8905,295.994,20267.0
2021-06-28 15:45:00,314.42,314.48,314.1,314.14,21168.0,295.994,296.0505,295.6928,295.7304,21168.0
2021-06-28 15:50:00,314.25,314.57,314.13,314.55,26743.0,295.834,296.1352,295.721,296.1164,26743.0
2021-06-28 15:55:00,314.53,314.81,314.24,314.56,76027.0,296.0976,296.3612,295.8246,296.1258,76027.0
2021-06-29 09:30:00,314.32,315.99,314.31,315.11,24712.0,295.8999,297.472,295.8905,296.6436,24712.0
2021-06-29 09:35:00,315.44,316.55,315.44,315.89,7275.0,296.9543,297.9992,296.9543,297.3779,7275.0
2021-06-29 09:40:00,316.11,316.43,315.94,316.36,2770.0,297.585,297.8862,297.425,297.8203,2770.0
2021-06-29 09:45:00,316.64,316.81,316.5,316.59,5546.0,298.0839,298.244,297.9521,298.0369,5546.0
2021-06-29 09:50:00,316.66,316.92,316.52,316.92,6037.0,298.1028,298.3475,297.971,298.3475,6037.0
2021-06-29 09:55:00,316.82,317.15,316.64,317.07,6233.0,298.2534,298.564,298.0839,298.4887,6233.0
2021-06-29 10:00:00,317.08,317.95,316.91,317.89,14645.0,298.4981,299.3172,298.3381,299.2607,14645.0
2021-06-29 10:05:00,317.91,318.34,317.7,317.72,6616.0,299.2795,299.6843,299.0818,299.1006,6616.0
2021-06-29 10:10:00,317.83,318.0,317.65,317.75,5118.0,299.2042,299.3642,299.0347,299.1289,5118.0
2021-06-29 10:15:00,317.83,318.06,317.63,317.88,2618.0,299.2042,299.4207,299.0159,299.2513,2618.0
2021-06-29 10:20:00,317.88,318.08,317.29,317.36,4747.0,299.2513,299.4395,298.6958,298.7617,4747.0
2021-06-29 10:25:00,317.21,317.38,317.11,317.31,3326.0,298.6205,298.7806,298.5264,298.7147,3326.0
2021-06-29 10:30:00,317.51,317.69,317.44,317.6,3942.0,298.9029,299.0724,298.8371,298.9877,3942.0
2021-06-29 10:35:00,317.59,317.78,317.45,317.58,7469.0,298.9783,299.1571,298.8465,298.9688,7469.0
2021-06-29 10:40:00,317.56,317.57,317.32,317.39,2420.0,298.95,298.9594,298.7241,298.79,2420.0
2021-06-29 10:45:00,317.44,317.58,317.19,317.47,7720.0,298.8371,298.9688,298.6017,298.8653,7720.0
2021-06-29 10:50:00,317.55,317.84,317.55,317.83,3312.0,298.9406,299.2136,298.9406,299.2042,3312.0
2021-06-29 10:55:00,317.73,317.77,317.52,317.6,4116.0,299.1101,299.1477,298.9124,298.9877,4116.0
2021-06-29 11:00:00,317.67,317.7,317.4,317.67,3832.0,299.0536,299.0818,298.7994,299.0536,3832.0
2021-06-29 11:05:00,317.68,317.71,317.41,317.41,2813.0,299.063,299.0912,298.8088,298.8088,2813.0
2021-06-29 11:10:00,317.49,317.49,317.07,317.35,13017.0,298.8841,298.8841,298.4887,298.7523,13017.0
2021-06-29 11:15:00,317.45,317.45,317.31,317.37,2730.0,298.8465,298.8465,298.7147,298.7712,2730.0
2021-06-29 11:20:00,317.37,317.53,317.28,317.39,10240.0,298.7712,298.9218,298.6864,298.79,10240.0
2021-06-29 11:25:00,317.46,317.6,317.36,317.6,2800.0,298.8559,298.9877,298.7617,298.9877,2800.0
2021-06-29 11:30:00,317.55,317.55,317.23,317.24,4245.0,298.9406,298.9406,298.6394,298.6488,4245.0
2021-06-29 11:35:00,317.23,317.43,317.23,317.38,4045.0,298.6394,298.8276,298.6394,298.7806,4045.0
2021-06-29 11:40:00,317.35,317.4,317.28,317.31,5651.0,298.7523,298.7994,298.6864,298.7147,5651.0
2021-06-29 11:45:00,317.4,317.43,317.1,317.11,3366.0,298.7994,298.8276,298.517,298.5264,3366.0
2021-06-29 11:50:00,317.12,317.28,316.82,316.82,10136.0,298.5358,298.6864,298.2534,298.2534,10136.0
2021-06-29 11:55:00,316.89,317.1,316.89,316.98,8149.0,298.3193,298.517,298.3193,298.404,8149.0
2021-06-29 12:00:00,316.98,317.01,316.83,317.01,5485.0,298.404,298.4322,298.2628,298.4322,5485.0
2021-06-29 12:05:00,317.01,317.05,316.94,317.04,2605.0,298.4322,298.4699,298.3664,298.4605,2605.0
2021-06-29 12:10:00,317.16,317.29,317.16,317.27,3277.0,298.5735,298.6958,298.5735,298.677,3277.0
2021-06-29 12:15:00,317.27,317.43,317.22,317.36,5467.0,298.677,298.8276,298.6299,298.7617,5467.0
2021-06-29 12:20:00,317.39,317.61,317.35,317.59,7275.0,298.79,298.9971,298.7523,298.9783,7275.0
2021-06-29 12:25:00,317.63,317.63,317.48,317.49,2498.0,299.0159,299.0159,298.8747,298.8841,2498.0
2021-06-29 12:30:00,317.49,317.57,317.41,317.54,2897.0,298.8841,298.9594,298.8088,298.9312,2897.0
2021-06-29 12:35:00,317.54,317.58,317.47,317.54,2252.0,298.9312,298.9688,298.8653,298.9312,2252.0
2021-06-29 12:40:00,317.6,317.6,317.5,317.51,910.0,298.9877,298.9877,298.8935,298.9029,910.0
2021-06-29 12:45:00,317.5,317.53,317.42,317.49,4615.0,298.8935,298.9218,298.8182,298.8841,4615.0
2021-06-29 12:50:00,317.54,317.7,317.5,317.53,2982.0,298.9312,299.0818,298.8935,298.9218,2982.0
2021-06-29 12:55:00,317.53,317.61,317.37,317.52,10096.0,298.9218,298.9971,298.7712,298.9124,10096.0
2021-06-29 13:00:00,317.54,317.58,317.49,317.58,2255.0,298.9312,298.9688,298.8841,298.9688,2255.0
2021-06-29 13:05:00,317.5,317.55,317.41,317.49,5114.0,298.8935,298.9406,298.8088,298.8841,5114.0
2021-06-29 13:10:00,317.53,317.86,317.49,317.81,3215.0,298.9218,299.2324,298.8841,299.1854,3215.0
2021-06-29 13:15:00,317.77,317.85,317.6,317.71,5712.0,299.1477,299.223,298.9877,299.0912,5712.0
2021-06-29 13:20:00,317.6,317.6,317.2,317.21,6140.0,298.9877,298.9877,298.6111,298.6205,6140.0
2021-06-29 13:25:00,317.24,317.31,317.22,317.26,3917.0,298.6488,298.7147,298.6299,298.6676,3917.0
2021-06-29 13:30:00,317.3,317.34,317.22,317.22,6170.0,298.7053,298.7429,298.6299,298.6299,6170.0
2021-06-29 13:35:00,317.25,317.29,316.76,316.88,10243.0,298.6582,298.6958,298.1969,298.3099,10243.0
2021-06-29 13:40:00,316.88,316.89,316.58,316.63,4201.0,298.3099,298.3193,298.0274,298.0745,4201.0
2021-06-29 13:45:00,316.63,316.91,316.63,316.84,4715.0,298.0745,298.3381,298.0745,298.2722,4715.0
2021-06-29 13:50:00,316.84,317.09,316.82,317.08,4993.0,298.2722,298.5076,298.2534,298.4981,4993.0
2021-06-29 13:55:00,317.22,317.54,317.22,317.51,8479.0,298.6299,298.9312,298.6299,298.9029,8479.0
2021-06-29 14:00:00,317.5,317.6,317.36,317.55,8364.0,298.8935,298.9877,298.7617,298.9406,8364.0
2021-06-29 14:05:00,317.53,317.59,317.36,317.59,5304.0,298.9218,298.9783,298.7617,298.9783,5304.0
2021-06-29 14:10:00,317.63,317.75,317.63,317.69,3717.0,299.0159,299.1289,299.0159,299.0724,3717.0
2021-06-29 14:15:00,317.64,317.65,317.48,317.48,2938.0,299.0253,299.0347,298.8747,298.8747,2938.0
2021-06-29 14:20:00,317.42,317.42,317.1,317.14,5187.0,298.8182,298.8182,298.517,298.5546,5187.0
2021-06-29 14:25:00,317.15,317.42,317.14,317.42,6238.0,298.564,298.8182,298.5546,298.8182,6238.0
2021-06-29 14:30:00,317.47,317.52,317.35,317.35,5462.0,298.8653,298.9124,298.7523,298.7523,5462.0
2021-06-29 14:35:00,317.21,317.24,317.11,317.16,7823.0,298.6205,298.6488,298.5264,298.5735,7823.0
2021-06-29 14:40:00,317.12,317.43,317.1,317.43,8982.0,298.5358,298.8276,298.517,298.8276,8982.0
2021-06-29 14:45:00,317.43,317.64,317.43,317.64,3872.0,298.8276,299.0253,298.8276,299.0253,3872.0
2021-06-29 14:50:00,317.61,317.62,317.02,317.26,6127.0,298.9971,299.0065,298.4417,298.6676,6127.0
2021-06-29 14:55:00,317.32,317.5,317.3,317.48,5164.0,298.7241,298.8935,298.7053,298.8747,5164.0
2021-06-29 15:00:00,317.56,317.56,317.15,317.2,7654.0,298.95,298.95,298.564,298.6111,7654.0
2021-06-29 15:05:00,317.27,317.38,317.2,317.27,4812.0,298.677,298.7806,298.6111,298.677,4812.0
2021-06-29 15:10:00,317.27,317.52,317.26,317.52,4821.0,298.677,298.9124,298.6676,298.9124,4821.0
2021-06-29 15:15:00,317.49,317.81,317.47,317.8,8949.0,298.8841,299.1854,298.8653,299.176,8949.0
2021-06-29 15:20:00,317.8,317.8,317.41,317.5,6086.0,299.176,299.176,298.8088,298.8935,6086.0
2021-06-29 15:25:00,317.48,317.54,317.35,317.43,4494.0,298.8747,298.9312,298.7523,298.8276,4494.0
2021-06-29 15:30:00,317.37,317.67,317.19,317.56,9907.0,298.7712,299.0536,298.6017,298.95,9907.0
2021-06-29 15:35:00,317.58,317.61,317.46,317.54,7111.0,298.9688,298.9971,298.8559,298.9312,7111.0
2021-06-29 15:40:00,317.55,317.6,317.05,317.42,12653.0,298.9406,298.9877,298.4699,298.8182,12653.0
2021-06-29 15:45:00,317.44,317.57,317.26,317.54,11446.0,298.8371,298.9594,298.6676,298.9312,11446.0
2021-06-29 15:50:00,317.54,317.63,317.45,317.6,20289.0,298.9312,299.0159,298.8465,298.9877,20289.0
2021-06-29 15:55:00,317.6,317.79,317.41,317.54,57121.0,298.9877,299.1665,298.8088,298.9312,57121.0
2021-06-30 09:30:00,315.28,316.98,315.07,316.63,43264.0,296.8036,298.404,296.6059,298.0745,43264.0
2021-06-30 09:35:00,316.74,318.61,316.45,318.51,85850.0,298.1781,299.9385,297.9051,299.8443,85850.0
2021-06-30 09:40:00,318.23,318.79,317.7,317.7,12091.0,299.5808,300.1079,299.0818,299.0818,12091.0
2021-06-30 09:45:00,317.56,318.11,317.26,317.41,13749.0,298.95,299.4678,298.6676,298.8088,13749.0
2021-06-30 09:50:00,317.4,317.57,317.05,317.17,7512.0,298.7994,298.9594,298.4699,298.5829,7512.0
2021-06-30 09:55:00,317.15,317.3,316.97,317.05,5851.0,298.564,298.7053,298.3946,298.4699,5851.0
2021-06-30 10:00:00,317.3,317.98,317.21,317.23,6825.0,298.7053,299.3454,298.6205,298.6394,6825.0
2021-06-30 10:05:00,317.24,317.77,317.24,317.73,7403.0,298.6488,299.1477,298.6488,299.1101,7403.0
2021-06-30 10:10:00,317.77,318.1,317.61,318.1,4322.0,299.1477,299.4584,298.9971,299.4584,4322.0
2021-06-30 10:15:00,317.86,318.24,317.86,318.09,3460.0,299.2324,299.5902,299.2324,299.449,3460.0
2021-06-30 10:20:00,317.94,318.17,317.73,317.97,8566.0,299.3077,299.5243,299.1101,299.336,8566.0
2021-06-30 10:25:00,317.97,318.35,317.95,317.95,3675.0,299.336,299.6937,299.3172,299.3172,3675.0
2021-06-30 10:30:00,318.07,318.54,318.03,318.23,4644.0,299.4301,299.8726,299.3925,299.5808,4644.0
2021-06-30 10:35:00,318.24,318.63,318.21,318.21,5610.0,299.5902,299.9573,299.5619,299.5619,5610.0
2021-06-30 10:40:00,318.18,318.37,318.17,318.19,2227.0,299.5337,299.7125,299.5243,299.5431,2227.0
2021-06-30 10:45:00,318.16,318.24,317.65,317.66,1598.0,299.5149,299.5902,299.0347,299.0442,1598.0
2021-06-30 10:50:00,317.78,318.11,317.74,317.95,21339.0,299.1571,299.4678,299.1195,299.3172,21339.0
2021-06-30 10:55:00,317.88,317.88,317.39,317.39,4537.0,299.2513,299.2513,298.79,298.79,4537.0
2021-06-30 11:00:00,317.43,317.71,317.4,317.49,10697.0,298.8276,299.0912,298.7994,298.8841,10697.0
2021-06-30 11:05:00,317.49,317.67,317.45,317.52,3710.0,298.8841,299.0536,298.8465,298.9124,3710.0
2021-06-30 11:10:00,317.49,317.78,317.49,317.78,1801.0,298.8841,299.1571,298.8841,299.1571,1801.0
2021-06-30 11:15:00,317.71,317.85,317.64,317.84,3279.0,299.0912,299.223,299.0253,299.2136,3279.0
2021-06-30 11:20:00,317.78,318.09,317.78,317.97,2099.0,299.1571,299.449,299.1571,299.336,2099.0
2021-06-30 11:25:00,318.06,318.09,317.85,317.85,1699.0,299.4207,299.449,299.223,299.223,1699.0
2021-06-30 11:30:00,317.93,318.03,317.81,317.84,3324.0,299.2983,299.3925,299.1854,299.2136,3324.0
2021-06-30 11:35:00,317.67,317.78,317.62,317.63,2219.0,299.0536,299.1571,299.0065,299.0159,2219.0
2021-06-30 11:40:00,317.59,317.82,317.48,317.6,11125.0,298.9783,299.1948,298.8747,298.9877,11125.0
2021-06-30 11:45:00,317.71,317.87,317.64,317.74,1047.0,299.0912,299.2419,299.0253,299.1195,1047.0
2021-06-30 11:50:00,317.75,317.76,317.55,317.62,1896.0,299.1289,299.1383,298.9406,299.0065,1896.0
2021-06-30 11:55:00,317.65,317.7,317.47,317.47,5143.0,299.0347,299.0818,298.8653,298.8653,5143.0
2021-06-30 12:00:00,317.49,317.58,317.38,317.53,6561.0,298.8841,298.9688,298.7806,298.9218,6561.0
2021-06-30 12:05:00,317.5,317.53,317.22,317.23,3631.0,298.8935,298.9218,298.6299,298.6394,3631.0
2021-06-30 12:10:00,317.21,317.47,317.17,317.41,4415.0,298.6205,298.8653,298.5829,298.8088,4415.0
2021-06-30 12:15:00,317.38,317.54,317.37,317.54,1739.0,298.7806,298.9312,298.7712,298.9312,1739.0
2021-06-30 12:20:00,317.51,317.54,317.46,317.54,2485.0,298.9029,298.9312,298.8559,298.9312,2485.0
2021-06-30 12:25:00,317.5,317.52,317.38,317.38,3244.0,298.8935,298.9124,298.7806,298.7806,3244.0
2021-06-30 12:30:00,317.42,317.74,317.42,317.74,2305.0,298.8182,299.1195,298.8182,299.1195,2305.0
2021-06-30 12:35:00,317.76,317.86,317.7,317.82,2410.0,299.1383,299.2324,299.0818,299.1948,2410.0
2021-06-30 12:40:00,317.76,317.76,317.46,317.57,1509.0,299.1383,299.1383,298.8559,298.9594,1509.0
2021-06-30 12:45:00,317.61,317.61,317.35,317.35,3892.0,298.9971,298.9971,298.7523,298.7523,3892.0
2021-06-30 12:50:00,317.31,317.45,317.31,317.45,1650.0,298.7147,298.8465,298.7147,298.8465,1650.0
2021-06-30 12:55:00,317.52,317.59,317.36,317.36,4113.0,298.9124,298.9783,298.7617,298.7617,4113.0
2021-06-30 13:00:00,317.39,317.45,317.35,317.4,3985.0,298.79,298.8465,298.7523,298.7994,3985.0
2021-06-30 13:05:00,317.38,317.61,317.37,317.52,2812.0,298.7806,298.9971,298.7712,298.9124,2812.0
2021-06-30 13:10:00,317.49,317.54,317.42,317.54,4557.0,298.8841,298.9312,298.8182,298.9312,4557.0
2021-06-30 13:15:00,317.49,317.55,317.48,317.51,2202.0,298.8841,298.9406,298.8747,298.9029,2202.0
2021-06-30 13:20:00,317.5,317.52,317.38,317.44,65092.0,298.8935,298.9124,298.7806,298.8371,65092.0
2021-06-30 13:25:00,317.39,317.4,316.95,316.95,3674.0,298.79,298.7994,298.3758,298.3758,3674.0
2021-06-30 13:30:00,316.95,316.97,316.77,316.82,2500.0,298.3758,298.3946,298.2063,298.2534,2500.0
2021-06-30 13:35:00,316.88,317.22,316.87,317.21,3688.0,298.3099,298.6299,298.3005,298.6205,3688.0
2021-06-30 13:40:00,317.25,317.46,317.18,317.46,2666.0,298.6582,298.8559,298.5923,298.8559,2666.0
2021-06-30 13:45:00,317.37,317.41,317.21,317.41,3369.0,298.7712,298.8088,298.6205,298.8088,3369.0
2021-06-30 13:50:00,317.37,317.37,317.22,317.36,1992.0,298.7712,298.7712,298.6299,298.7617,1992.0
2021-06-30 13:55:00,317.36,317.57,317.34,317.57,2186.0,298.7617,298.9594,298.7429,298.9594,2186.0
2021-06-30 14:00:00,317.62,317.65,317.33,317.47,2087.0,299.0065,299.0347,298.7335,298.8653,2087.0
2021-06-30 14:05:00,317.44,317.54,317.35,317.35,2100.0,298.8371,298.9312,298.7523,298.7523,2100.0
2021-06-30 14:10:00,317.3,317.43,317.2,317.43,4103.0,298.7053,298.8276,298.6111,298.8276,4103.0
2021-06-30 14:15:00,317.43,317.47,317.34,317.38,1701.0,298.8276,298.8653,298.7429,298.7806,1701.0
2021-06-30 14:20:00,317.35,317.53,317.33,317.33,3202.0,298.7523,298.9218,298.7335,298.7335,3202.0
2021-06-30 14:25:00,317.32,317.48,317.32,317.47,6505.0,298.7241,298.8747,298.7241,298.8653,6505.0
2021-06-30 14:30:00,317.47,317.59,317.43,317.52,4013.0,298.8653,298.9783,298.8276,298.9124,4013.0
2021-06-30 14:35:00,317.56,317.76,317.55,317.69,3926.0,298.95,299.1383,298.9406,299.0724,3926.0
2021-06-30 14:40:00,317.66,317.89,317.64,317.77,2607.0,299.0442,299.2607,299.0253,299.1477,2607.0
2021-06-30 14:45:00,317.75,317.8,317.61,317.73,3609.0,299.1289,299.176,298.9971,299.1101,3609.0
2021-06-30 14:50:00,317.73,317.74,317.46,317.49,4124.0,299.1101,299.1195,298.8559,298.8841,4124.0
2021-06-30 14:55:00,317.45,317.56,317.45,317.48,1818.0,298.8465,298.95,298.8465,298.8747,1818.0
2021-06-30 15:00:00,317.55,317.62,317.41,317.45,3477.0,298.9406,299.0065,298.8088,298.8465,3477.0
2021-06-30 15:05:00,317.42,317.57,317.28,317.57,6474.0,298.8182,298.9594,298.6864,298.9594,6474.0
2021-06-30 15:10:00,317.6,317.78,317.6,317.61,3022.0,298.9877,299.1571,298.9877,298.9971,3022.0
2021-06-30 15:15:00,317.58,317.66,317.5,317.66,2723.0,298.9688,299.0442,298.8935,299.0442,2723.0
2021-06-30 15:20:00,317.61,317.71,317.58,317.6,2775.0,298.9971,299.0912,298.9688,298.9877,2775.0
2021-06-30 15:25:00,317.56,317.63,317.47,317.47,5826.0,298.95,299.0159,298.8653,298.8653,5826.0
2021-06-30 15:30:00,317.49,317.69,317.47,317.64,5144.0,298.8841,299.0724,298.8653,299.0253,5144.0
2021-06-30 15:35:00,317.69,317.83,317.64,317.75,5321.0,299.0724,299.2042,299.0253,299.1289,5321.0
2021-06-30 15:40:00,317.76,318.09,317.71,318.09,8448.0,299.1383,299.449,299.0912,299.449,8448.0
2021-06-30 15:45:00,318.06,318.35,317.95,318.12,13976.0,299.4207,299.6937,299.3172,299.4772,13976.0
2021-06-30 15:50:00,318.04,318.33,317.73,318.15,28554.0,299.4019,299.6749,299.1101,299.5054,28554.0
2021-06-30 15:55:00,318.2,318.38,317.89,317.89,42175.0,299.5525,299.722,299.2607,299.2607,42175.0
2021-07-01 09:30:00,319.8,320.0,318.22,319.68,33796.0,301.0587,301.247,299.5713,300.9458,33796.0
2021-07-01 09:35:00,319.55,319.82,319.35,319.6,9282.0,300.8234,301.0776,300.6351,300.8705,9282.0
2021-07-01 09:40:00,319.6,319.84,319.45,319.74,16242.0,300.8705,301.0964,300.7293,301.0023,16242.0
2021-07-01 09:45:00,319.9,320.26,319.24,319.25,20890.0,301.1529,301.4918,300.5316,300.541,20890.0
2021-07-01 09:50:00,319.02,319.38,318.68,319.16,11419.0,300.3245,300.6634,300.0044,300.4563,11419.0
2021-07-01 09:55:00,319.08,319.37,318.77,318.82,4122.0,300.3809,300.6539,300.0891,300.1362,4122.0
2021-07-01 10:00:00,318.82,318.83,318.37,318.54,10218.0,300.1362,300.1456,299.7125,299.8726,10218.0
2021-07-01 10:05:00,318.56,318.94,318.55,318.73,19711.0,299.8914,300.2491,299.882,300.0515,19711.0
2021-07-01 10:10:00,318.67,318.96,318.67,318.93,3706.0,299.995,300.268,299.995,300.2397,3706.0
2021-07-01 10:15:00,318.95,319.0,318.09,318.41,24258.0,300.2586,300.3056,299.449,299.7502,24258.0
2021-07-01 10:20:00,318.42,318.58,318.2,318.2,13743.0,299.7596,299.9102,299.5525,299.5525,13743.0
2021-07-01 10:25:00,318.27,318.3,317.92,318.07,5100.0,299.6184,299.6467,299.2889,299.4301,5100.0
2021-07-01 10:30:00,318.07,318.16,317.32,317.32,6694.0,299.4301,299.5149,298.7241,298.7241,6694.0
2021-07-01 10:35:00,317.41,317.55,317.26,317.36,6902.0,298.8088,298.9406,298.6676,298.7617,6902.0
2021-07-01 10:40:00,317.3,317.3,316.96,317.2,8585.0,298.7053,298.7053,298.3852,298.6111,8585.0
2021-07-01 10:45:00,317.22,317.22,316.97,317.03,8380.0,298.6299,298.6299,298.3946,298.4511,8380.0
2021-07-01 10:50:00,317.08,317.36,316.94,317.18,10473.0,298.4981,298.7617,298.3664,298.5923,10473.0
2021-07-01 10:55:00,317.1,317.1,316.72,316.78,2749.0,298.517,298.517,298.1592,298.2157,2749.0
2021-07-01 11:00:00,316.85,316.95,316.71,316.71,4912.0,298.2816,298.3758,298.1498,298.1498,4912.0
2021-07-01 11:05:00,316.78,316.94,316.69,316.94,7840.0,298.2157,298.3664,298.131,298.3664,7840.0
2021-07-01 11:10:00,316.89,316.89,316.56,316.6,3400.0,298.3193,298.3193,298.0086,298.0463,3400.0
2021-07-01 11:15:00,316.59,316.62,316.29,316.32,7366.0,298.0369,298.0651,297.7544,297.7827,7366.0
2021-07-01 11:20:00,316.31,316.34,316.12,316.34,2878.0,297.7733,297.8015,297.5944,297.8015,2878.0
2021-07-01 11:25:00,316.34,316.38,316.18,316.19,3140.0,297.8015,297.8392,297.6509,297.6603,3140.0
2021-07-01 11:30:00,316.22,316.24,316.08,316.23,2700.0,297.6885,297.7074,297.5568,297.698,2700.0
2021-07-01 11:35:00,316.24,316.46,316.1,316.39,5613.0,297.7074,297.9145,297.5756,297.8486,5613.0
2021-07-01 11:40:00,316.46,316.59,316.35,316.35,3626.0,297.9145,298.0369,297.8109,297.8109,3626.0
2021-07-01 11:45:00,316.34,316.36,316.15,316.16,2133.0,297.8015,297.8203,297.6226,297.6321,2133.0
2021-07-01 11:50:00,316.1,316.63,316.1,316.28,10929.0,297.5756,298.0745,297.5756,297.745,10929.0
2021-07-01 11:55:00,316.29,316.31,315.93,315.93,5088.0,297.7544,297.7733,297.4155,297.4155,5088.0
2021-07-01 12:00:00,315.93,316.22,315.92,316.12,5013.0,297.4155,297.6885,297.4061,297.5944,5013.0
2021-07-01 12:05:00,316.11,316.14,315.87,316.14,6545.0,297.585,297.6132,297.3591,297.6132,6545.0
2021-07-01 12:10:00,316.03,316.07,315.99,315.99,2641.0,297.5097,297.5473,297.472,297.472,2641.0
2021-07-01 12:15:00,316.03,316.13,315.87,315.87,12571.0,297.5097,297.6038,297.3591,297.3591,12571.0
2021-07-01 12:20:00,315.89,316.24,315.86,316.18,8036.0,297.3779,297.7074,297.3496,297.6509,8036.0
2021-07-01 12:25:00,316.19,316.27,316.15,316.16,4995.0,297.6603,297.7356,297.6226,297.6321,4995.0
2021-07-01 12:30:00,316.21,316.6,316.21,316.37,6336.0,297.6791,298.0463,297.6791,297.8298,6336.0
2021-07-01 12:35:00,316.43,316.62,316.32,316.45,5713.0,297.8862,298.0651,297.7827,297.9051,5713.0
2021-07-01 12:40:00,316.36,316.36,316.18,316.26,3851.0,297.8203,297.8203,297.6509,297.7262,3851.0
2021-07-01 12:45:00,316.3,316.34,316.19,316.25,3868.0,297.7639,297.8015,297.6603,297.7168,3868.0
2021-07-01 12:50:00,316.26,316.27,316.12,316.12,4522.0,297.7262,297.7356,297.5944,297.5944,4522.0
2021-07-01 12:55:00,316.15,316.21,316.06,316.06,4574.0,297.6226,297.6791,297.5379,297.5379,4574.0
2021-07-01 13:00:00,316.08,316.1,315.96,315.97,4089.0,297.5568,297.5756,297.4438,297.4532,4089.0
2021-07-01 13:05:00,315.98,316.08,315.92,316.04,2102.0,297.4626,297.5568,297.4061,297.5191,2102.0
2021-07-01 13:10:00,316.02,316.27,315.92,316.13,54507.0,297.5003,297.7356,297.4061,297.6038,54507.0
2021-07-01 13:15:00,316.19,316.46,316.11,316.45,5009.0,297.6603,297.9145,297.585,297.9051,5009.0
2021-07-01 13:20:00,316.44,316.44,316.2,316.25,9478.0,297.8957,297.8957,297.6697,297.7168,9478.0
2021-07-01 13:25:00,316.19,316.5,316.19,316.28,7202.0,297.6603,297.9521,297.6603,297.745,7202.0
2021-07-01 13:30:00,316.36,316.36,316.16,316.29,9204.0,297.8203,297.8203,297.6321,297.7544,9204.0
2021-07-01 13:35:00,316.32,316.48,316.29,316.43,4561.0,297.7827,297.9333,297.7544,297.8862,4561.0
2021-07-01 13:40:00,316.56,316.76,316.42,316.69,4053.0,298.0086,298.1969,297.8768,298.131,4053.0
2021-07-01 13:45:00,316.69,317.38,316.69,317.38,30506.0,298.131,298.7806,298.131,298.7806,30506.0
2021-07-01 13:50:00,317.26,317.3,317.09,317.15,8623.0,298.6676,298.7053,298.5076,298.564,8623.0
2021-07-01 13:55:00,317.15,317.21,316.98,317.11,7586.0,298.564,298.6205,298.404,298.5264,7586.0
2021-07-01 14:00:00,317.1,317.1,316.98,317.05,3292.0,298.517,298.517,298.404,298.4699,3292.0
2021-07-01 14:05:00,317.04,317.15,316.92,317.0,7606.0,298.4605,298.564,298.3475,298.4228,7606.0
2021-07-01 14:10:00,316.92,317.02,316.64,316.71,5084.0,298.3475,298.4417,298.0839,298.1498,5084.0
2021-07-01 14:15:00,316.73,316.91,316.7,316.9,6389.0,298.1687,298.3381,298.1404,298.3287,6389.0
2021-07-01 14:20:00,316.92,316.92,316.78,316.82,1688.0,298.3475,298.3475,298.2157,298.2534,1688.0
2021-07-01 14:25:00,316.88,317.0,316.87,316.96,5375.0,298.3099,298.4228,298.3005,298.3852,5375.0
2021-07-01 14:30:00,316.98,317.0,316.78,316.78,4160.0,298.404,298.4228,298.2157,298.2157,4160.0
2021-07-01 14:35:00,316.78,316.86,316.46,316.55,5570.0,298.2157,298.291,297.9145,297.9992,5570.0
2021-07-01 14:40:00,316.59,316.59,316.44,316.54,3892.0,298.0369,298.0369,297.8957,297.9898,3892.0
2021-07-01 14:45:00,316.49,316.49,316.44,316.48,1688.0,297.9427,297.9427,297.8957,297.9333,1688.0
2021-07-01 14:50:00,316.46,316.7,316.46,316.55,5386.0,297.9145,298.1404,297.9145,297.9992,5386.0
2021-07-01 14:55:00,316.64,316.79,316.64,316.78,5672.0,298.0839,298.2251,298.0839,298.2157,5672.0
2021-07-01 15:00:00,316.81,317.1,316.79,317.1,4172.0,298.244,298.517,298.2251,298.517,4172.0
2021-07-01 15:05:00,317.06,317.3,317.02,317.29,5434.0,298.4793,298.7053,298.4417,298.6958,5434.0
2021-07-01 15:10:00,317.24,317.26,316.89,317.09,12050.0,298.6488,298.6676,298.3193,298.5076,12050.0
2021-07-01 15:15:00,317.09,317.12,316.99,317.02,4643.0,298.5076,298.5358,298.4134,298.4417,4643.0
2021-07-01 15:20:00,317.02,317.03,316.91,316.91,18444.0,298.4417,298.4511,298.3381,298.3381,18444.0
2021-07-01 15:25:00,316.91,316.93,316.8,316.82,7461.0,298.3381,298.3569,298.2346,298.2534,7461.0
2021-07-01 15:30:00,316.85,316.9,316.53,316.71,8424.0,298.2816,298.3287,297.9804,298.1498,8424.0
2021-07-01 15:35:00,316.63,316.76,316.56,316.76,6298.0,298.0745,298.1969,298.0086,298.1969,6298.0
2021-07-01 15:40:00,316.74,316.77,316.49,316.68,12323.0,298.1781,298.2063,297.9427,298.1216,12323.0
2021-07-01 15:45:00,316.62,317.07,316.62,316.99,10311.0,298.0651,298.4887,298.0651,298.4134,10311.0
2021-07-01 15:50:00,317.01,317.11,316.82,317.0,38603.0,298.4322,298.5264,298.2534,298.4228,38603.0
2021-07-01 15:55:00,317.01,317.21,316.82,317.12,82792.0,298.4322,298.6205,298.2534,298.5358,82792.0
2021-07-02 09:30:00,317.57,317.57,316.32,317.34,11434.0,298.9594,298.9594,297.7827,298.7429,11434.0
2021-07-02 09:35:00,317.23,317.23,316.53,316.61,2750.0,298.6394,298.6394,297.9804,298.0557,2750.0
2021-07-02 09:40:00,316.55,316.8,316.47,316.79,1600.0,297.9992,298.2346,297.9239,298.2251,1600.0
2021-07-02 09:45:00,316.9,317.07,316.61,316.77,7849.0,298.3287,298.4887,298.0557,298.2063,7849.0
2021-07-02 09:50:00,316.75,316.89,316.47,316.76,3111.0,298.1875,298.3193,297.9239,298.1969,3111.0
2021-07-02 09:55:00,316.76,316.86,316.56,316.63,2712.0,298.1969,298.291,298.0086,298.0745,2712.0
2021-07-02 10:00:00,316.55,317.09,316.39,316.63,8625.0,297.9992,298.5076,297.8486,298.0745,8625.0
2021-07-02 10:05:00,316.74,316.87,316.42,316.47,2400.0,298.1781,298.3005,297.8768,297.9239,2400.0
2021-07-02 10:10:00,316.56,316.68,316.4,316.47,8619.0,298.0086,298.1216,297.858,297.9239,8619.0
2021-07-02 10:15:00,316.76,317.24,316.73,316.73,6383.0,298.1969,298.6488,298.1687,298.1687,6383.0
2021-07-02 10:20:00,316.87,316.93,316.71,316.81,35034.0,298.3005,298.3569,298.1498,298.244,35034.0
2021-07-02 10:25:00,316.87,316.94,316.77,316.8,8183.0,298.3005,298.3664,298.2063,298.2346,8183.0
2021-07-02 10:30:00,316.84,317.21,316.78,317.14,4854.0,298.2722,298.6205,298.2157,298.5546,4854.0
2021-07-02 10:35:00,317.07,317.2,316.86,317.07,21681.0,298.4887,298.6111,298.291,298.4887,21681.0
2021-07-02 10:40:00,317.1,318.0,317.01,318.0,10132.0,298.517,299.3642,298.4322,299.3642,10132.0
2021-07-02 10:45:00,318.0,318.06,317.79,317.79,1128.0,299.3642,299.4207,299.1665,299.1665,1128.0
2021-07-02 10:50:00,317.92,317.92,317.74,317.74,1279.0,299.2889,299.2889,299.1195,299.1195,1279.0
2021-07-02 10:55:00,317.75,318.1,317.67,317.67,2839.0,299.1289,299.4584,299.0536,299.0536,2839.0
2021-07-02 11:00:00,317.83,317.83,317.56,317.66,2829.0,299.2042,299.2042,298.95,299.0442,2829.0
2021-07-02 11:05:00,317.7,317.7,317.54,317.6,1405.0,299.0818,299.0818,298.9312,298.9877,1405.0
2021-07-02 11:10:00,317.67,317.76,317.58,317.6,1774.0,299.0536,299.1383,298.9688,298.9877,1774.0
2021-07-02 11:15:00,317.7,317.81,317.62,317.63,900.0,299.0818,299.1854,299.0065,299.0159,900.0
2021-07-02 11:20:00,317.68,317.85,317.5,317.53,2306.0,299.063,299.223,298.8935,298.9218,2306.0
2021-07-02 11:25:00,317.67,317.69,317.5,317.58,2958.0,299.0536,299.0724,298.8935,298.9688,2958.0
2021-07-02 11:30:00,317.66,317.8,317.45,317.8,2554.0,299.0442,299.176,298.8465,299.176,2554.0
2021-07-02 11:35:00,317.71,317.81,317.71,317.77,558.0,299.0912,299.1854,299.0912,299.1477,558.0
2021-07-02 11:40:00,317.75,317.75,317.6,317.67,1981.0,299.1289,299.1289,298.9877,299.0536,1981.0
2021-07-02 11:45:00,317.63,317.64,317.57,317.57,852.0,299.0159,299.0253,298.9594,298.9594,852.0
2021-07-02 11:50:00,317.63,317.64,317.55,317.6,1000.0,299.0159,299.0253,298.9406,298.9877,1000.0
2021-07-02 11:55:00,317.74,317.76,317.65,317.76,1426.0,299.1195,299.1383,299.0347,299.1383,1426.0
2021-07-02 12:00:00,317.71,317.79,317.68,317.68,1137.0,299.0912,299.1665,299.063,299.063,1137.0
2021-07-02 12:05:00,317.75,317.79,317.7,317.71,1129.0,299.1289,299.1665,299.0818,299.0912,1129.0
2021-07-02 12:10:00,317.69,317.76,317.57,317.57,1401.0,299.0724,299.1383,298.9594,298.9594,1401.0
2021-07-02 12:15:00,317.49,317.72,317.46,317.72,2302.0,298.8841,299.1006,298.8559,299.1006,2302.0
2021-07-02 12:20:00,317.69,317.69,317.52,317.56,1034.0,299.0724,299.0724,298.9124,298.95,1034.0
2021-07-02 12:25:00,317.54,317.58,317.44,317.53,1507.0,298.9312,298.9688,298.8371,298.9218,1507.0
2021-07-02 12:30:00,317.49,317.61,317.41,317.59,1201.0,298.8841,298.9971,298.8088,298.9783,1201.0
2021-07-02 12:35:00,317.63,317.7,317.56,317.58,1232.0,299.0159,299.0818,298.95,298.9688,1232.0
2021-07-02 12:40:00,317.48,317.63,317.48,317.63,500.0,298.8747,299.0159,298.8747,299.0159,500.0
2021-07-02 12:45:00,317.55,317.68,317.55,317.63,1773.0,298.9406,299.063,298.9406,299.0159,1773.0
2021-07-02 12:50:00,317.77,317.87,317.66,317.84,692.0,299.1477,299.2419,299.0442,299.2136,692.0
2021-07-02 12:55:00,317.84,317.93,317.83,317.93,971.0,299.2136,299.2983,299.2042,299.2983,971.0
2021-07-02 13:00:00,317.9,318.13,317.88,318.12,1858.0,299.2701,299.4866,299.2513,299.4772,1858.0
2021-07-02 13:05:00,318.1,318.1,317.97,317.97,1304.0,299.4584,299.4584,299.336,299.336,1304.0
2021-07-02 13:10:00,317.9,318.04,317.9,318.04,1763.0,299.2701,299.4019,299.2701,299.4019,1763.0
2021-07-02 13:15:00,318.16,318.16,317.82,317.82,1820.0,299.5149,299.5149,299.1948,299.1948,1820.0
2021-07-02 13:20:00,317.76,317.86,317.74,317.8,2862.0,299.1383,299.2324,299.1195,299.176,2862.0
2021-07-02 13:25:00,317.75,317.76,317.52,317.55,1730.0,299.1289,299.1383,298.9124,298.9406,1730.0
2021-07-02 13:30:00,317.58,317.65,317.44,317.56,1091.0,298.9688,299.0347,298.8371,298.95,1091.0
2021-07-02 13:35:00,317.57,317.67,317.56,317.64,1484.0,298.9594,299.0536,298.95,299.0253,1484.0
2021-07-02 13:40:00,317.69,317.9,317.58,317.9,828.0,299.0724,299.2701,298.9688,299.2701,828.0
2021-07-02 13:45:00,317.64,317.76,317.64,317.75,1401.0,299.0253,299.1383,299.0253,299.1289,1401.0
2021-07-02 13:50:00,317.87,317.87,317.71,317.71,1036.0,299.2419,299.2419,299.0912,299.0912,1036.0
2021-07-02 13:55:00,317.71,317.87,317.71,317.76,915.0,299.0912,299.2419,299.0912,299.1383,915.0
2021-07-02 14:00:00,317.91,318.07,317.87,317.99,3100.0,299.2795,299.4301,299.2419,299.3548,3100.0
2021-07-02 14:05:00,318.06,318.29,318.06,318.22,3222.0,299.4207,299.6372,299.4207,299.5713,3222.0
2021-07-02 14:10:00,318.2,318.28,318.1,318.16,2233.0,299.5525,299.6278,299.4584,299.5149,2233.0
2021-07-02 14:15:00,318.17,318.18,318.02,318.16,2083.0,299.5243,299.5337,299.3831,299.5149,2083.0
2021-07-02 14:20:00,318.16,318.29,318.13,318.29,1739.0,299.5149,299.6372,299.4866,299.6372,1739.0
2021-07-02 14:25:00,318.31,318.38,318.28,318.32,1459.0,299.6561,299.722,299.6278,299.6655,1459.0
2021-07-02 14:30:00,318.38,318.5,318.33,318.5,626.0,299.722,299.8349,299.6749,299.8349,626.0
2021-07-02 14:35:00,318.56,318.56,318.51,318.51,1431.0,299.8914,299.8914,299.8443,299.8443,1431.0
2021-07-02 14:40:00,318.59,318.78,318.53,318.56,4495.0,299.9197,300.0985,299.8632,299.8914,4495.0
2021-07-02 14:45:00,318.55,318.8,318.55,318.8,2289.0,299.882,300.1174,299.882,300.1174,2289.0
2021-07-02 14:50:00,318.82,318.82,318.68,318.69,1659.0,300.1362,300.1362,300.0044,300.0138,1659.0
2021-07-02 14:55:00,318.75,318.76,318.67,318.73,1402.0,300.0703,300.0797,299.995,300.0515,1402.0
2021-07-02 15:00:00,318.68,318.81,318.52,318.75,2214.0,300.0044,300.1268,299.8538,300.0703,2214.0
2021-07-02 15:05:00,318.77,318.93,318.76,318.92,2108.0,300.0891,300.2397,300.0797,300.2303,2108.0
2021-07-02 15:10:00,318.82,318.86,318.58,318.64,1854.0,300.1362,300.1738,299.9102,299.9667,1854.0
2021-07-02 15:15:00,318.69,318.7,318.53,318.53,2595.0,300.0138,300.0232,299.8632,299.8632,2595.0
2021-07-02 15:20:00,318.55,318.61,318.31,318.34,6637.0,299.882,299.9385,299.6561,299.6843,6637.0
2021-07-02 15:25:00,318.26,318.31,318.12,318.12,1300.0,299.609,299.6561,299.4772,299.4772,1300.0
2021-07-02 15:30:00,318.11,318.22,318.07,318.12,3101.0,299.4678,299.5713,299.4301,299.4772,3101.0
2021-07-02 15:35:00,318.06,318.44,318.06,318.41,1962.0,299.4207,299.7784,299.4207,299.7502,1962.0
2021-07-02 15:40:00,318.46,318.46,318.29,318.34,4629.0,299.7973,299.7973,299.6372,299.6843,4629.0
2021-07-02 15:45:00,318.29,318.31,318.17,318.26,8567.0,299.6372,299.6561,299.5243,299.609,8567.0
2021-07-02 15:50:00,318.14,318.29,317.88,317.98,14912.0,299.496,299.6372,299.2513,299.3454,14912.0
2021-07-02 15:55:00,317.94,317.95,317.37,317.56,37602.0,299.3077,299.3172,298.7712,298.95,37602.0
2021-07-06 09:30:00,317.43,318.46,316.84,318.09,32352.0,298.8276,299.7973,298.2722,299.449,32352.0
2021-07-06 09:35:00,318.41,318.41,317.84,318.06,4452.0,299.7502,299.7502,299.2136,299.4207,4452.0
2021-07-06 09:40:00,318.2,318.99,317.93,318.87,5697.0,299.5525,300.2962,299.2983,300.1832,5697.0
2021-07-06 09:45:00,318.99,319.13,318.73,318.96,4861.0,300.2962,300.428,300.0515,300.268,4861.0
2021-07-06 09:50:00,318.79,319.35,318.79,319.35,4268.0,300.1079,300.6351,300.1079,300.6351,4268.0
2021-07-06 09:55:00,319.35,319.45,319.13,319.25,3186.0,300.6351,300.7293,300.428,300.541,3186.0
2021-07-06 10:00:00,319.24,319.38,318.53,318.58,11714.0,300.5316,300.6634,299.8632,299.9102,11714.0
2021-07-06 10:05:00,318.58,318.87,318.56,318.87,1400.0,299.9102,300.1832,299.8914,300.1832,1400.0
2021-07-06 10:10:00,318.58,318.7,318.13,318.7,4039.0,299.9102,300.0232,299.4866,300.0232,4039.0
2021-07-06 10:15:00,318.72,318.91,318.42,318.48,3709.0,300.042,300.2209,299.7596,299.8161,3709.0
2021-07-06 10:20:00,318.38,318.4,317.93,318.17,2963.0,299.722,299.7408,299.2983,299.5243,2963.0
2021-07-06 10:25:00,318.2,319.1,318.2,318.77,5640.0,299.5525,300.3998,299.5525,300.0891,5640.0
2021-07-06 10:30:00,318.68,318.82,318.32,318.46,2702.0,300.0044,300.1362,299.6655,299.7973,2702.0
2021-07-06 10:35:00,318.27,318.91,318.24,318.79,9218.0,299.6184,300.2209,299.5902,300.1079,9218.0
2021-07-06 10:40:00,318.81,318.84,318.72,318.72,600.0,300.1268,300.155,300.042,300.042,600.0
2021-07-06 10:45:00,318.47,318.53,318.31,318.45,4451.0,299.8067,299.8632,299.6561,299.7879,4451.0
2021-07-06 10:50:00,318.35,318.59,318.21,318.56,2000.0,299.6937,299.9197,299.5619,299.8914,2000.0
2021-07-06 10:55:00,318.59,318.68,318.43,318.61,1300.0,299.9197,300.0044,299.769,299.9385,1300.0
2021-07-06 11:00:00,318.44,318.71,318.42,318.5,3825.0,299.7784,300.0326,299.7596,299.8349,3825.0
2021-07-06 11:05:00,318.46,318.69,318.41,318.63,2004.0,299.7973,300.0138,299.7502,299.9573,2004.0
2021-07-06 11:10:00,318.54,319.09,318.54,318.86,4460.0,299.8726,300.3904,299.8726,300.1738,4460.0
2021-07-06 11:15:00,318.69,318.94,318.69,318.83,1498.0,300.0138,300.2491,300.0138,300.1456,1498.0
2021-07-06 11:20:00,319.12,319.34,319.04,319.15,2215.0,300.4186,300.6257,300.3433,300.4468,2215.0
2021-07-06 11:25:00,319.18,319.29,318.7,319.03,2369.0,300.4751,300.5786,300.0232,300.3339,2369.0
2021-07-06 11:30:00,319.02,319.38,318.93,319.25,1490.0,300.3245,300.6634,300.2397,300.541,1490.0
2021-07-06 11:35:00,319.62,319.62,319.58,319.58,300.0,300.8893,300.8893,300.8516,300.8516,300.0
2021-07-06 11:40:00,319.59,319.88,319.47,319.59,5312.0,300.8611,301.1341,300.7481,300.8611,5312.0
2021-07-06 11:45:00,319.45,319.45,318.92,319.14,1500.0,300.7293,300.7293,300.2303,300.4374,1500.0
2021-07-06 11:50:00,319.13,319.19,318.98,319.06,2579.0,300.428,300.4845,300.2868,300.3621,2579.0
2021-07-06 11:55:00,318.95,319.33,318.9,319.28,2015.0,300.2586,300.6163,300.2115,300.5692,2015.0
2021-07-06 12:00:00,319.28,319.6,319.1,319.56,6062.0,300.5692,300.8705,300.3998,300.8328,6062.0
2021-07-06 12:05:00,319.57,319.9,319.47,319.72,6581.0,300.8422,301.1529,300.7481,300.9834,6581.0
2021-07-06 12:10:00,319.67,319.98,319.65,319.81,10473.0,300.9364,301.2282,300.9175,301.0682,10473.0
2021-07-06 12:15:00,319.7,319.87,319.5,319.53,5492.0,300.9646,301.1246,300.7763,300.8046,5492.0
2021-07-06 12:20:00,319.59,320.41,319.59,320.13,8396.0,300.8611,301.633,300.8611,301.3694,8396.0
2021-07-06 12:25:00,320.28,320.43,320.06,320.39,2469.0,301.5106,301.6518,301.3035,301.6142,2469.0
2021-07-06 12:30:00,320.34,320.34,319.99,320.12,4834.0,301.5671,301.5671,301.2376,301.36,4834.0
2021-07-06 12:35:00,320.02,320.15,319.79,319.82,2600.0,301.2659,301.3882,301.0493,301.0776,2600.0
2021-07-06 12:40:00,319.87,319.9,319.63,319.68,1938.0,301.1246,301.1529,300.8987,300.9458,1938.0
2021-07-06 12:45:00,319.8,319.84,319.57,319.76,3630.0,301.0587,301.0964,300.8422,301.0211,3630.0
2021-07-06 12:50:00,319.79,320.01,319.79,319.96,1777.0,301.0493,301.2564,301.0493,301.2094,1777.0
2021-07-06 12:55:00,319.83,319.83,319.42,319.75,2966.0,301.087,301.087,300.701,301.0117,2966.0
2021-07-06 13:00:00,319.68,319.77,319.58,319.77,4540.0,300.9458,301.0305,300.8516,301.0305,4540.0
2021-07-06 13:05:00,319.74,319.75,319.45,319.49,3365.0,301.0023,301.0117,300.7293,300.7669,3365.0
2021-07-06 13:10:00,319.48,319.59,319.43,319.54,5628.0,300.7575,300.8611,300.7104,300.814,5628.0
2021-07-06 13:15:00,319.56,319.67,319.43,319.43,4543.0,300.8328,300.9364,300.7104,300.7104,4543.0
2021-07-06 13:20:00,319.41,319.54,319.41,319.54,1159.0,300.6916,300.814,300.6916,300.814,1159.0
2021-07-06 13:25:00,319.53,319.53,318.34,318.34,7997.0,300.8046,300.8046,299.6843,299.6843,7997.0
2021-07-06 13:30:00,318.42,318.76,318.27,318.69,2408.0,299.7596,300.0797,299.6184,300.0138,2408.0
2021-07-06 13:35:00,318.7,318.83,318.7,318.8,1052.0,300.0232,300.1456,300.0232,300.1174,1052.0
2021-07-06 13:40:00,319.01,319.18,318.9,319.16,2349.0,300.315,300.4751,300.2115,300.4563,2349.0
2021-07-06 13:45:00,319.08,319.14,319.03,319.09,2252.0,300.3809,300.4374,300.3339,300.3904,2252.0
2021-07-06 13:50:00,319.21,319.28,319.18,319.2,870.0,300.5033,300.5692,300.4751,300.4939,870.0
2021-07-06 13:55:00,319.12,319.26,319.0,319.0,1754.0,300.4186,300.5504,300.3056,300.3056,1754.0
2021-07-06 14:00:00,319.03,319.16,319.01,319.16,1915.0,300.3339,300.4563,300.315,300.4563,1915.0
2021-07-06 14:05:00,319.16,319.32,319.09,319.21,4215.0,300.4563,300.6069,300.3904,300.5033,4215.0
2021-07-06 14:10:00,319.27,319.74,319.23,319.38,11125.0,300.5598,301.0023,300.5222,300.6634,11125.0
2021-07-06 14:15:00,319.25,319.54,319.02,319.05,1987.0,300.541,300.814,300.3245,300.3527,1987.0
2021-07-06 14:20:00,319.09,319.09,318.91,319.05,1032.0,300.3904,300.3904,300.2209,300.3527,1032.0
2021-07-06 14:25:00,319.01,319.24,318.96,319.24,1816.0,300.315,300.5316,300.268,300.5316,1816.0
2021-07-06 14:30:00,319.28,319.44,319.18,319.4,2216.0,300.5692,300.7198,300.4751,300.6822,2216.0
2021-07-06 14:35:00,319.42,319.46,319.1,319.23,1276.0,300.701,300.7387,300.3998,300.5222,1276.0
2021-07-06 14:40:00,319.13,319.23,318.93,319.04,2305.0,300.428,300.5222,300.2397,300.3433,2305.0
2021-07-06 14:45:00,319.0,319.32,319.0,319.31,4171.0,300.3056,300.6069,300.3056,300.5975,4171.0
2021-07-06 14:50:00,319.35,319.48,319.28,319.37,2480.0,300.6351,300.7575,300.5692,300.6539,2480.0
2021-07-06 14:55:00,319.4,319.42,319.22,319.41,4064.0,300.6822,300.701,300.5127,300.6916,4064.0
2021-07-06 15:00:00,319.4,319.52,319.32,319.41,2472.0,300.6822,300.7952,300.6069,300.6916,2472.0
2021-07-06 15:05:00,319.46,319.77,319.46,319.77,3700.0,300.7387,301.0305,300.7387,301.0305,3700.0
2021-07-06 15:10:00,319.78,319.84,319.64,319.67,3576.0,301.0399,301.0964,300.9081,300.9364,3576.0
2021-07-06 15:15:00,319.63,320.02,319.63,320.02,5033.0,300.8987,301.2659,300.8987,301.2659,5033.0
2021-07-06 15:20:00,320.01,320.07,319.81,320.03,5140.0,301.2564,301.3129,301.0682,301.2753,5140.0
2021-07-06 15:25:00,320.08,320.25,320.07,320.12,6856.0,301.3223,301.4824,301.3129,301.36,6856.0
2021-07-06 15:30:00,320.08,320.18,319.99,320.04,6606.0,301.3223,301.4165,301.2376,301.2847,6606.0
2021-07-06 15:35:00,320.05,320.19,320.04,320.18,6138.0,301.2941,301.4259,301.2847,301.4165,6138.0
2021-07-06 15:40:00,320.15,320.31,319.81,319.82,20028.0,301.3882,301.5389,301.0682,301.0776,20028.0
2021-07-06 15:45:00,320.01,320.1,319.32,319.32,4922.0,301.2564,301.3412,300.6069,300.6069,4922.0
2021-07-06 15:50:00,319.59,319.68,319.26,319.26,11888.0,300.8611,300.9458,300.5504,300.5504,11888.0
2021-07-06 15:55:00,319.2,319.2,318.56,319.04,65089.0,300.4939,300.4939,299.8914,300.3433,65089.0
2021-07-07 09:30:00,320.21,321.56,319.53,321.56,17929.0,301.4447,302.7156,300.8046,302.7156,17929.0
2021-07-07 09:35:00,321.35,321.43,320.97,321.42,1424.0,302.5179,302.5932,302.1602,302.5838,1424.0
2021-07-07 09:40:00,321.68,321.68,321.12,321.63,3140.0,302.8286,302.8286,302.3014,302.7815,3140.0
2021-07-07 09:45:00,321.69,321.9,320.8,321.19,7017.0,302.838,303.0357,302.0001,302.3673,7017.0
2021-07-07 09:50:00,321.21,321.49,321.21,321.47,499.0,302.3861,302.6497,302.3861,302.6309,499.0
2021-07-07 09:55:00,321.36,321.6,321.12,321.6,7246.0,302.5273,302.7533,302.3014,302.7533,7246.0
2021-07-07 10:00:00,321.52,321.61,320.53,320.56,4326.0,302.678,302.7627,301.746,301.7742,4326.0
2021-07-07 10:05:00,320.6,320.93,320.39,320.48,2175.0,301.8119,302.1225,301.6142,301.6989,2175.0
2021-07-07 10:10:00,320.72,320.85,320.63,320.84,2156.0,301.9248,302.0472,301.8401,302.0378,2156.0
2021-07-07 10:15:00,320.92,320.99,320.79,320.99,1877.0,302.1131,302.179,301.9907,302.179,1877.0
2021-07-07 10:20:00,320.94,321.19,320.88,321.05,3788.0,302.1319,302.3673,302.0755,302.2355,3788.0
2021-07-07 10:25:00,321.0,321.0,320.43,320.43,2931.0,302.1884,302.1884,301.6518,301.6518,2931.0
2021-07-07 10:30:00,320.44,320.95,320.44,320.75,4032.0,301.6612,302.1414,301.6612,301.9531,4032.0
2021-07-07 10:35:00,320.73,320.73,319.79,320.06,5127.0,301.9342,301.9342,301.0493,301.3035,5127.0
2021-07-07 10:40:00,319.78,319.78,319.29,319.29,4433.0,301.0399,301.0399,300.5786,300.5786,4433.0
2021-07-07 10:45:00,319.13,320.24,319.13,320.19,8236.0,300.428,301.473,300.428,301.4259,8236.0
2021-07-07 10:50:00,320.18,320.18,319.75,320.07,5762.0,301.4165,301.4165,301.0117,301.3129,5762.0
2021-07-07 10:55:00,320.18,320.28,320.11,320.13,2357.0,301.4165,301.5106,301.3506,301.3694,2357.0
2021-07-07 11:00:00,320.15,320.31,320.1,320.22,2419.0,301.3882,301.5389,301.3412,301.4541,2419.0
2021-07-07 11:05:00,320.23,320.3,319.93,320.24,1933.0,301.4635,301.5294,301.1811,301.473,1933.0
2021-07-07 11:10:00,320.08,321.07,320.08,320.95,3188.0,301.3223,302.2543,301.3223,302.1414,3188.0
2021-07-07 11:15:00,320.77,320.9,320.63,320.73,3840.0,301.9719,302.0943,301.8401,301.9342,3840.0
2021-07-07 11:20:00,320.76,320.93,320.65,320.68,3306.0,301.9625,302.1225,301.8589,301.8872,3306.0
2021-07-07 11:25:00,320.75,320.98,320.69,320.89,5068.0,301.9531,302.1696,301.8966,302.0849,5068.0
2021-07-07 11:30:00,320.88,320.89,320.64,320.65,1640.0,302.0755,302.0849,301.8495,301.8589,1640.0
2021-07-07 11:35:00,320.6,320.87,320.6,320.85,2669.0,301.8119,302.066,301.8119,302.0472,2669.0
2021-07-07 11:40:00,320.76,320.92,320.58,320.86,3648.0,301.9625,302.1131,301.793,302.0566,3648.0
2021-07-07 11:45:00,320.92,321.5,320.88,321.5,4412.0,302.1131,302.6591,302.0755,302.6591,4412.0
2021-07-07 11:50:00,321.54,321.54,321.07,321.09,2361.0,302.6968,302.6968,302.2543,302.2731,2361.0
2021-07-07 11:55:00,321.07,321.07,320.69,320.74,5308.0,302.2543,302.2543,301.8966,301.9437,5308.0
2021-07-07 12:00:00,320.86,321.05,320.86,320.97,3404.0,302.0566,302.2355,302.0566,302.1602,3404.0
2021-07-07 12:05:00,321.06,321.25,321.06,321.19,2576.0,302.2449,302.4238,302.2449,302.3673,2576.0
2021-07-07 12:10:00,321.19,321.19,320.96,321.06,4213.0,302.3673,302.3673,302.1508,302.2449,4213.0
2021-07-07 12:15:00,321.06,321.12,320.76,320.77,5253.0,302.2449,302.3014,301.9625,301.9719,5253.0
2021-07-07 12:20:00,320.76,320.79,320.49,320.79,2129.0,301.9625,301.9907,301.7083,301.9907,2129.0
2021-07-07 12:25:00,320.68,320.73,320.43,320.44,1232.0,301.8872,301.9342,301.6518,301.6612,1232.0
2021-07-07 12:30:00,320.4,321.05,320.36,321.02,1904.0,301.6236,302.2355,301.5859,302.2073,1904.0
2021-07-07 12:35:00,321.14,321.14,320.68,320.88,6406.0,302.3202,302.3202,301.8872,302.0755,6406.0
2021-07-07 12:40:00,320.8,320.81,320.63,320.7,2933.0,302.0001,302.0096,301.8401,301.906,2933.0
2021-07-07 12:45:00,320.6,320.89,320.54,320.86,2582.0,301.8119,302.0849,301.7554,302.0566,2582.0
2021-07-07 12:50:00,320.81,321.1,320.81,320.9,2134.0,302.0096,302.2826,302.0096,302.0943,2134.0
2021-07-07 12:55:00,320.88,320.93,320.78,320.85,2154.0,302.0755,302.1225,301.9813,302.0472,2154.0
2021-07-07 13:00:00,320.75,320.8,320.65,320.74,1919.0,301.9531,302.0001,301.8589,301.9437,1919.0
2021-07-07 13:05:00,320.7,320.74,320.51,320.51,2782.0,301.906,301.9437,301.7271,301.7271,2782.0
2021-07-07 13:10:00,320.41,320.63,320.34,320.61,3781.0,301.633,301.8401,301.5671,301.8213,3781.0
2021-07-07 13:15:00,320.57,320.64,320.45,320.47,3180.0,301.7836,301.8495,301.6707,301.6895,3180.0
2021-07-07 13:20:00,320.46,320.57,320.37,320.37,3270.0,301.6801,301.7836,301.5953,301.5953,3270.0
2021-07-07 13:25:00,320.4,320.6,320.35,320.56,2302.0,301.6236,301.8119,301.5765,301.7742,2302.0
2021-07-07 13:30:00,320.48,320.48,320.22,320.4,3359.0,301.6989,301.6989,301.4541,301.6236,3359.0
2021-07-07 13:35:00,320.46,320.52,320.31,320.38,2419.0,301.6801,301.7366,301.5389,301.6048,2419.0
2021-07-07 13:40:00,320.33,320.33,320.25,320.26,2517.0,301.5577,301.5577,301.4824,301.4918,2517.0
2021-07-07 13:45:00,320.37,320.87,320.37,320.61,2609.0,301.5953,302.066,301.5953,301.8213,2609.0
2021-07-07 13:50:00,320.72,320.75,320.6,320.72,2313.0,301.9248,301.9531,301.8119,301.9248,2313.0
2021-07-07 13:55:00,320.69,320.69,320.37,320.48,1400.0,301.8966,301.8966,301.5953,301.6989,1400.0
2021-07-07 14:00:00,320.48,321.08,320.35,320.77,4813.0,301.6989,302.2637,301.5765,301.9719,4813.0
2021-07-07 14:05:00,320.69,320.7,320.64,320.67,2031.0,301.8966,301.906,301.8495,301.8778,2031.0
2021-07-07 14:10:00,320.62,320.64,320.51,320.59,1828.0,301.8307,301.8495,301.7271,301.8025,1828.0
2021-07-07 14:15:00,320.45,320.49,320.24,320.49,2175.0,301.6707,301.7083,301.473,301.7083,2175.0
2021-07-07 14:20:00,320.52,320.52,320.13,320.25,1223.0,301.7366,301.7366,301.3694,301.4824,1223.0
2021-07-07 14:25:00,320.37,320.4,320.23,320.3,1194.0,301.5953,301.6236,301.4635,301.5294,1194.0
2021-07-07 14:30:00,320.29,320.3,319.98,320.01,1841.0,301.52,301.5294,301.2282,301.2564,1841.0
2021-07-07 14:35:00,319.98,319.98,319.59,319.63,2280.0,301.2282,301.2282,300.8611,300.8987,2280.0
2021-07-07 14:40:00,319.53,319.76,319.52,319.71,2394.0,300.8046,301.0211,300.7952,300.974,2394.0
2021-07-07 14:45:00,319.64,319.86,319.64,319.86,1701.0,300.9081,301.1152,300.9081,301.1152,1701.0
2021-07-07 14:50:00,319.86,320.05,319.86,319.99,1650.0,301.1152,301.2941,301.1152,301.2376,1650.0
2021-07-07 14:55:00,320.05,320.13,319.91,319.97,2271.0,301.2941,301.3694,301.1623,301.2188,2271.0
2021-07-07 15:00:00,320.03,320.03,319.8,319.92,2313.0,301.2753,301.2753,301.0587,301.1717,2313.0
2021-07-07 15:05:00,319.92,320.11,319.92,320.06,3393.0,301.1717,301.3506,301.1717,301.3035,3393.0
2021-07-07 15:10:00,320.05,320.05,319.83,319.83,5018.0,301.2941,301.2941,301.087,301.087,5018.0
2021-07-07 15:15:00,319.8,319.83,319.11,319.21,8186.0,301.0587,301.087,300.4092,300.5033,8186.0
2021-07-07 15:20:00,319.18,319.6,319.18,319.5,5618.0,300.4751,300.8705,300.4751,300.7763,5618.0
2021-07-07 15:25:00,319.47,319.47,318.9,319.1,12870.0,300.7481,300.7481,300.2115,300.3998,12870.0
2021-07-07 15:30:00,319.09,319.8,319.08,319.8,7911.0,300.3904,301.0587,300.3809,301.0587,7911.0
2021-07-07 15:35:00,319.75,319.85,319.59,319.85,4395.0,301.0117,301.1058,300.8611,301.1058,4395.0
2021-07-07 15:40:00,319.81,319.81,319.54,319.56,6991.0,301.0682,301.0682,300.814,300.8328,6991.0
2021-07-07 15:45:00,319.52,319.79,319.46,319.61,8894.0,300.7952,301.0493,300.7387,300.8799,8894.0
2021-07-07 15:50:00,319.59,319.84,319.18,319.62,13467.0,300.8611,301.0964,300.4751,300.8893,13467.0
2021-07-07 15:55:00,319.67,319.75,319.04,319.21,46598.0,300.9364,301.0117,300.3433,300.5033,46598.0
2021-07-08 09:30:00,314.71,314.87,313.01,313.25,47038.0,296.267,296.4177,294.6667,294.8926,47038.0
2021-07-08 09:35:00,313.42,313.77,311.95,311.97,24899.0,295.0526,295.3821,293.6688,293.6876,24899.0
2021-07-08 09:40:00,311.82,312.33,310.11,310.81,29625.0,293.5464,294.0265,291.9366,292.5956,29625.0
2021-07-08 09:45:00,310.53,310.92,309.37,310.39,28469.0,292.332,292.6991,291.24,292.2002,28469.0
2021-07-08 09:50:00,310.64,311.16,309.71,310.5,16855.0,292.4356,292.9251,291.5601,292.3038,16855.0
2021-07-08 09:55:00,310.51,311.8,310.23,311.42,15956.0,292.3132,293.5276,292.0496,293.1698,15956.0
2021-07-08 10:00:00,311.35,311.58,309.8,309.8,17462.0,293.1039,293.3205,291.6448,291.6448,17462.0
2021-07-08 10:05:00,309.77,310.24,309.42,309.55,16343.0,291.6165,292.059,291.287,291.4094,16343.0
2021-07-08 10:10:00,309.38,309.59,308.86,309.11,17897.0,291.2494,291.4471,290.7599,290.9952,17897.0
2021-07-08 10:15:00,308.96,309.16,308.43,308.49,13334.0,290.854,291.0423,290.3551,290.4115,13334.0
2021-07-08 10:20:00,308.35,309.21,307.85,309.21,14039.0,290.2798,291.0894,289.8091,291.0894,14039.0
2021-07-08 10:25:00,309.2,309.54,308.93,309.43,9296.0,291.0799,291.4,290.8258,291.2965,9296.0
2021-07-08 10:30:00,309.54,309.65,308.32,308.56,23463.0,291.4,291.5036,290.2515,290.4774,23463.0
2021-07-08 10:35:00,308.56,309.19,308.43,309.14,8841.0,290.4774,291.0705,290.3551,291.0235,8841.0
2021-07-08 10:40:00,309.16,309.34,308.61,309.27,9219.0,291.0423,291.2117,290.5245,291.1458,9219.0
2021-07-08 10:45:00,309.1,309.35,308.9,309.2,9348.0,290.9858,291.2211,290.7975,291.0799,9348.0
2021-07-08 10:50:00,309.28,309.5,308.99,309.32,5725.0,291.1553,291.3624,290.8822,291.1929,5725.0
2021-07-08 10:55:00,309.32,309.71,308.94,309.13,9928.0,291.1929,291.5601,290.8352,291.014,9928.0
2021-07-08 11:00:00,309.14,309.85,309.14,309.33,11521.0,291.0235,291.6918,291.0235,291.2023,11521.0
2021-07-08 11:05:00,309.53,310.11,309.49,310.11,7527.0,291.3906,291.9366,291.3529,291.9366,7527.0
2021-07-08 11:10:00,310.0,310.12,309.41,309.62,10067.0,291.8331,291.946,291.2776,291.4753,10067.0
2021-07-08 11:15:00,309.65,309.86,309.54,309.74,10787.0,291.5036,291.7013,291.4,291.5883,10787.0
2021-07-08 11:20:00,309.84,310.11,309.52,309.52,12304.0,291.6824,291.9366,291.3812,291.3812,12304.0
2021-07-08 11:25:00,309.68,309.9,309.61,309.82,11100.0,291.5318,291.7389,291.4659,291.6636,11100.0
2021-07-08 11:30:00,309.82,309.91,309.53,309.54,6901.0,291.6636,291.7483,291.3906,291.4,6901.0
2021-07-08 11:35:00,309.55,309.56,309.02,309.47,8314.0,291.4094,291.4188,290.9105,291.3341,8314.0
2021-07-08 11:40:00,309.44,309.59,309.26,309.59,5074.0,291.3059,291.4471,291.1364,291.4471,5074.0
2021-07-08 11:45:00,309.59,309.74,309.48,309.74,7092.0,291.4471,291.5883,291.3435,291.5883,7092.0
2021-07-08 11:50:00,309.7,309.89,309.46,309.61,10182.0,291.5506,291.7295,291.3247,291.4659,10182.0
2021-07-08 11:55:00,309.65,310.13,309.61,309.82,8922.0,291.5036,291.9554,291.4659,291.6636,8922.0
2021-07-08 12:00:00,309.81,310.36,309.81,310.06,11211.0,291.6542,292.172,291.6542,291.8895,11211.0
2021-07-08 12:05:00,310.02,310.37,309.94,310.31,3213.0,291.8519,292.1814,291.7766,292.1249,3213.0
2021-07-08 12:10:00,310.29,310.31,309.76,310.31,11488.0,292.1061,292.1249,291.6071,292.1249,11488.0
2021-07-08 12:15:00,310.34,310.58,310.22,310.23,10587.0,292.1531,292.3791,292.0402,292.0496,10587.0
2021-07-08 12:20:00,310.3,310.41,310.19,310.31,7996.0,292.1155,292.219,292.0119,292.1249,7996.0
2021-07-08 12:25:00,310.25,310.75,310.25,310.73,15347.0,292.0684,292.5391,292.0684,292.5203,15347.0
2021-07-08 12:30:00,310.74,311.62,310.65,311.48,3800.0,292.5297,293.3581,292.445,293.2263,3800.0
2021-07-08 12:35:00,311.37,311.84,311.34,311.79,6213.0,293.1228,293.5652,293.0945,293.5182,6213.0
2021-07-08 12:40:00,311.79,311.85,311.54,311.76,5119.0,293.5182,293.5746,293.2828,293.4899,5119.0
2021-07-08 12:45:00,311.88,312.22,311.7,312.17,6936.0,293.6029,293.923,293.4334,293.8759,6936.0
2021-07-08 12:50:00,312.16,312.56,312.0,312.1,9790.0,293.8665,294.243,293.7159,293.81,9790.0
2021-07-08 12:55:00,312.12,312.53,312.05,312.26,6271.0,293.8288,294.2148,293.7629,293.9606,6271.0
2021-07-08 13:00:00,312.29,312.7,312.29,312.66,4499.0,293.9889,294.3748,293.9889,294.3372,4499.0
2021-07-08 13:05:00,312.69,313.07,312.67,313.06,9381.0,294.3654,294.7231,294.3466,294.7137,9381.0
2021-07-08 13:10:00,313.02,313.02,312.74,313.02,12199.0,294.6761,294.6761,294.4125,294.6761,12199.0
2021-07-08 13:15:00,312.95,313.34,312.89,313.25,4374.0,294.6102,294.9773,294.5537,294.8926,4374.0
2021-07-08 13:20:00,313.32,313.32,312.92,313.1,5034.0,294.9585,294.9585,294.5819,294.7514,5034.0
2021-07-08 13:25:00,313.2,313.51,313.2,313.5,3915.0,294.8455,295.1374,294.8455,295.1279,3915.0
2021-07-08 13:30:00,313.52,313.65,313.08,313.15,6104.0,295.1468,295.2692,294.7326,294.7985,6104.0
2021-07-08 13:35:00,313.13,313.15,312.75,312.94,4174.0,294.7796,294.7985,294.4219,294.6008,4174.0
2021-07-08 13:40:00,313.0,313.29,312.99,313.29,2700.0,294.6572,294.9303,294.6478,294.9303,2700.0
2021-07-08 13:45:00,313.28,313.86,313.28,313.77,4263.0,294.9208,295.4668,294.9208,295.3821,4263.0
2021-07-08 13:50:00,313.7,313.85,313.54,313.56,8417.0,295.3162,295.4574,295.1656,295.1844,8417.0
2021-07-08 13:55:00,313.49,313.6,313.23,313.23,3165.0,295.1185,295.2221,294.8738,294.8738,3165.0
2021-07-08 14:00:00,313.26,313.26,312.9,312.9,4128.0,294.902,294.902,294.5631,294.5631,4128.0
2021-07-08 14:05:00,312.82,312.82,312.57,312.6,6792.0,294.4878,294.4878,294.2524,294.2807,6792.0
2021-07-08 14:10:00,312.61,313.18,312.61,313.18,2839.0,294.2901,294.8267,294.2901,294.8267,2839.0
2021-07-08 14:15:00,313.24,313.24,312.57,312.57,2858.0,294.8832,294.8832,294.2524,294.2524,2858.0
2021-07-08 14:20:00,312.68,312.95,312.59,312.9,7289.0,294.356,294.6102,294.2713,294.5631,7289.0
2021-07-08 14:25:00,312.75,313.0,312.71,312.93,2759.0,294.4219,294.6572,294.3842,294.5914,2759.0
2021-07-08 14:30:00,312.86,313.32,312.67,313.14,6785.0,294.5255,294.9585,294.3466,294.789,6785.0
2021-07-08 14:35:00,313.06,313.32,312.97,313.14,6889.0,294.7137,294.9585,294.629,294.789,6889.0
2021-07-08 14:40:00,313.08,313.31,313.08,313.18,3485.0,294.7326,294.9491,294.7326,294.8267,3485.0
2021-07-08 14:45:00,313.18,313.45,313.02,313.31,12577.0,294.8267,295.0809,294.6761,294.9491,12577.0
2021-07-08 14:50:00,313.28,313.58,313.16,313.4,4518.0,294.9208,295.2033,294.8079,295.0338,4518.0
2021-07-08 14:55:00,313.42,313.62,313.09,313.1,4111.0,295.0526,295.2409,294.742,294.7514,4111.0
2021-07-08 15:00:00,313.07,313.38,313.07,313.24,3703.0,294.7231,295.015,294.7231,294.8832,3703.0
2021-07-08 15:05:00,313.35,313.55,313.18,313.26,7693.0,294.9867,295.175,294.8267,294.902,7693.0
2021-07-08 15:10:00,313.27,313.4,313.19,313.23,5948.0,294.9114,295.0338,294.8361,294.8738,5948.0
2021-07-08 15:15:00,313.18,313.19,312.67,312.72,5318.0,294.8267,294.8361,294.3466,294.3937,5318.0
2021-07-08 15:20:00,312.75,313.15,312.63,312.93,5375.0,294.4219,294.7985,294.3089,294.5914,5375.0
2021-07-08 15:25:00,312.89,312.96,312.69,312.75,4890.0,294.5537,294.6196,294.3654,294.4219,4890.0
2021-07-08 15:30:00,312.8,313.11,312.72,313.09,4240.0,294.469,294.7608,294.3937,294.742,4240.0
2021-07-08 15:35:00,313.06,313.62,312.93,313.31,6674.0,294.7137,295.2409,294.5914,294.9491,6674.0
2021-07-08 15:40:00,313.21,313.21,312.82,313.0,12171.0,294.8549,294.8549,294.4878,294.6572,12171.0
2021-07-08 15:45:00,313.06,313.08,312.78,312.79,13245.0,294.7137,294.7326,294.4501,294.4596,13245.0
2021-07-08 15:50:00,312.49,313.55,312.48,313.48,19988.0,294.1771,295.175,294.1677,295.1091,19988.0
2021-07-08 15:55:00,313.48,313.65,313.16,313.58,44849.0,295.1091,295.2692,294.8079,295.2033,44849.0
2021-07-09 09:30:00,314.86,315.5,313.62,315.05,18815.0,296.4082,297.0107,295.2409,296.5871,18815.0
2021-07-09 09:35:00,314.84,315.39,314.64,314.64,3062.0,296.3894,296.9072,296.2011,296.2011,3062.0
2021-07-09 09:40:00,314.98,315.15,314.65,314.89,4227.0,296.5212,296.6813,296.2106,296.4365,4227.0
2021-07-09 09:45:00,315.16,315.37,314.83,315.14,3785.0,296.6907,296.8884,296.38,296.6718,3785.0
2021-07-09 09:50:00,314.78,314.78,314.27,314.62,5751.0,296.3329,296.3329,295.8528,296.1823,5751.0
2021-07-09 09:55:00,314.56,315.0,314.31,314.94,3322.0,296.1258,296.54,295.8905,296.4836,3322.0
2021-07-09 10:00:00,315.02,316.31,315.02,316.31,1933.0,296.5589,297.7733,296.5589,297.7733,1933.0
2021-07-09 10:05:00,316.16,316.58,315.96,316.28,5360.0,297.6321,298.0274,297.4438,297.745,5360.0
2021-07-09 10:10:00,316.16,316.39,315.98,316.22,3777.0,297.6321,297.8486,297.4626,297.6885,3777.0
2021-07-09 10:15:00,316.34,316.57,316.28,316.55,2031.0,297.8015,298.018,297.745,297.9992,2031.0
2021-07-09 10:20:00,316.54,316.74,316.46,316.74,2295.0,297.9898,298.1781,297.9145,298.1781,2295.0
2021-07-09 10:25:00,316.73,316.85,316.61,316.61,4093.0,298.1687,298.2816,298.0557,298.0557,4093.0
2021-07-09 10:30:00,316.5,316.62,316.37,316.41,2794.0,297.9521,298.0651,297.8298,297.8674,2794.0
2021-07-09 10:35:00,316.42,316.45,316.22,316.23,2219.0,297.8768,297.9051,297.6885,297.698,2219.0
2021-07-09 10:40:00,316.29,316.29,316.09,316.11,1941.0,297.7544,297.7544,297.5662,297.585,1941.0
2021-07-09 10:45:00,316.11,316.26,316.09,316.26,1442.0,297.585,297.7262,297.5662,297.7262,1442.0
2021-07-09 10:50:00,316.3,316.3,316.13,316.17,977.0,297.7639,297.7639,297.6038,297.6415,977.0
2021-07-09 10:55:00,316.5,316.7,316.41,316.62,3300.0,297.9521,298.1404,297.8674,298.0651,3300.0
2021-07-09 11:00:00,316.57,316.9,316.57,316.85,15657.0,298.018,298.3287,298.018,298.2816,15657.0
2021-07-09 11:05:00,316.85,317.1,316.85,317.1,2065.0,298.2816,298.517,298.2816,298.517,2065.0
2021-07-09 11:10:00,317.04,317.21,316.91,317.01,2898.0,298.4605,298.6205,298.3381,298.4322,2898.0
2021-07-09 11:15:00,316.93,316.98,316.83,316.83,1375.0,298.3569,298.404,298.2628,298.2628,1375.0
2021-07-09 11:20:00,316.97,317.73,316.97,317.73,6685.0,298.3946,299.1101,298.3946,299.1101,6685.0
2021-07-09 11:25:00,317.73,317.77,317.47,317.47,4721.0,299.1101,299.1477,298.8653,298.8653,4721.0
2021-07-09 11:30:00,317.57,318.09,317.57,317.85,6512.0,298.9594,299.449,298.9594,299.223,6512.0
2021-07-09 11:35:00,317.85,318.08,317.71,317.71,2550.0,299.223,299.4395,299.0912,299.0912,2550.0
2021-07-09 11:40:00,317.63,317.67,317.35,317.51,2539.0,299.0159,299.0536,298.7523,298.9029,2539.0
2021-07-09 11:45:00,317.38,317.54,317.22,317.54,2226.0,298.7806,298.9312,298.6299,298.9312,2226.0
2021-07-09 11:50:00,317.45,317.45,317.29,317.3,2941.0,298.8465,298.8465,298.6958,298.7053,2941.0
2021-07-09 11:55:00,317.3,317.35,316.93,317.0,3500.0,298.7053,298.7523,298.3569,298.4228,3500.0
2021-07-09 12:00:00,317.09,317.29,317.03,317.15,7578.0,298.5076,298.6958,298.4511,298.564,7578.0
2021-07-09 12:05:00,317.03,317.15,316.93,317.09,2576.0,298.4511,298.564,298.3569,298.5076,2576.0
2021-07-09 12:10:00,317.06,317.41,317.06,317.35,3929.0,298.4793,298.8088,298.4793,298.7523,3929.0
2021-07-09 12:15:00,317.35,317.48,317.15,317.22,2765.0,298.7523,298.8747,298.564,298.6299,2765.0
2021-07-09 12:20:00,317.19,317.38,317.14,317.24,2513.0,298.6017,298.7806,298.5546,298.6488,2513.0
2021-07-09 12:25:00,317.14,317.14,316.97,317.01,1464.0,298.5546,298.5546,298.3946,298.4322,1464.0
2021-07-09 12:30:00,317.11,317.28,317.11,317.2,2135.0,298.5264,298.6864,298.5264,298.6111,2135.0
2021-07-09 12:35:00,317.22,317.34,317.22,317.26,1306.0,298.6299,298.7429,298.6299,298.6676,1306.0
2021-07-09 12:40:00,317.3,317.5,317.29,317.48,2519.0,298.7053,298.8935,298.6958,298.8747,2519.0
2021-07-09 12:45:00,317.43,317.49,317.09,317.09,2887.0,298.8276,298.8841,298.5076,298.5076,2887.0
2021-07-09 12:50:00,317.11,317.22,317.11,317.17,2532.0,298.5264,298.6299,298.5264,298.5829,2532.0
2021-07-09 12:55:00,317.14,317.22,316.93,316.94,4557.0,298.5546,298.6299,298.3569,298.3664,4557.0
2021-07-09 13:00:00,317.07,317.23,317.07,317.21,1928.0,298.4887,298.6394,298.4887,298.6205,1928.0
2021-07-09 13:05:00,317.2,317.26,316.95,316.95,3001.0,298.6111,298.6676,298.3758,298.3758,3001.0
2021-07-09 13:10:00,316.99,317.04,316.93,317.02,2622.0,298.4134,298.4605,298.3569,298.4417,2622.0
2021-07-09 13:15:00,316.99,317.23,316.95,317.23,2588.0,298.4134,298.6394,298.3758,298.6394,2588.0
2021-07-09 13:20:00,317.24,317.34,317.17,317.32,1400.0,298.6488,298.7429,298.5829,298.7241,1400.0
2021-07-09 13:25:00,317.27,317.7,317.27,317.7,2181.0,298.677,299.0818,298.677,299.0818,2181.0
2021-07-09 13:30:00,317.68,317.71,317.6,317.64,906.0,299.063,299.0912,298.9877,299.0253,906.0
2021-07-09 13:35:00,317.68,317.79,317.58,317.77,1423.0,299.063,299.1665,298.9688,299.1477,1423.0
2021-07-09 13:40:00,317.76,317.84,317.71,317.71,1970.0,299.1383,299.2136,299.0912,299.0912,1970.0
2021-07-09 13:45:00,317.83,317.9,317.78,317.82,2031.0,299.2042,299.2701,299.1571,299.1948,2031.0
2021-07-09 13:50:00,317.81,317.85,317.74,317.85,1221.0,299.1854,299.223,299.1195,299.223,1221.0
2021-07-09 13:55:00,317.76,317.77,317.6,317.63,1539.0,299.1383,299.1477,298.9877,299.0159,1539.0
2021-07-09 14:00:00,317.67,317.73,317.64,317.72,729.0,299.0536,299.1101,299.0253,299.1006,729.0
2021-07-09 14:05:00,317.75,317.85,317.64,317.66,2271.0,299.1289,299.223,299.0253,299.0442,2271.0
2021-07-09 14:10:00,317.69,317.7,317.58,317.64,1505.0,299.0724,299.0818,298.9688,299.0253,1505.0
2021-07-09 14:15:00,317.69,317.93,317.69,317.85,1000.0,299.0724,299.2983,299.0724,299.223,1000.0
2021-07-09 14:20:00,317.85,317.86,317.63,317.65,1221.0,299.223,299.2324,299.0159,299.0347,1221.0
2021-07-09 14:25:00,317.74,317.81,317.74,317.8,1343.0,299.1195,299.1854,299.1195,299.176,1343.0
2021-07-09 14:30:00,317.77,317.77,317.5,317.67,1572.0,299.1477,299.1477,298.8935,299.0536,1572.0
2021-07-09 14:35:00,317.64,317.8,317.64,317.76,1131.0,299.0253,299.176,299.0253,299.1383,1131.0
2021-07-09 14:40:00,317.82,317.93,317.82,317.93,430.0,299.1948,299.2983,299.1948,299.2983,430.0
2021-07-09 14:45:00,317.85,317.85,317.73,317.84,2187.0,299.223,299.223,299.1101,299.2136,2187.0
2021-07-09 14:50:00,317.8,317.85,317.71,317.71,1231.0,299.176,299.223,299.0912,299.0912,1231.0
2021-07-09 14:55:00,317.76,317.84,317.71,317.84,1601.0,299.1383,299.2136,299.0912,299.2136,1601.0
2021-07-09 15:00:00,317.81,317.85,317.67,317.68,2226.0,299.1854,299.223,299.0536,299.063,2226.0
2021-07-09 15:05:00,317.7,317.76,317.7,317.71,460.0,299.0818,299.1383,299.0818,299.0912,460.0
2021-07-09 15:10:00,317.74,317.82,317.66,317.82,3157.0,299.1195,299.1948,299.0442,299.1948,3157.0
2021-07-09 15:15:00,317.82,317.95,317.82,317.94,1538.0,299.1948,299.3172,299.1948,299.3077,1538.0
2021-07-09 15:20:00,317.91,317.96,317.69,317.69,2613.0,299.2795,299.3266,299.0724,299.0724,2613.0
2021-07-09 15:25:00,317.69,317.75,317.62,317.64,4315.0,299.0724,299.1289,299.0065,299.0253,4315.0
2021-07-09 15:30:00,317.62,317.67,317.56,317.56,2101.0,299.0065,299.0536,298.95,298.95,2101.0
2021-07-09 15:35:00,317.62,317.67,317.49,317.58,5488.0,299.0065,299.0536,298.8841,298.9688,5488.0
2021-07-09 15:40:00,317.63,317.67,317.51,317.66,3877.0,299.0159,299.0536,298.9029,299.0442,3877.0
2021-07-09 15:45:00,317.64,317.78,317.61,317.72,4070.0,299.0253,299.1571,298.9971,299.1006,4070.0
2021-07-09 15:50:00,317.8,317.87,317.55,317.76,9562.0,299.176,299.2419,298.9406,299.1383,9562.0
2021-07-09 15:55:00,317.78,317.88,317.64,317.87,24273.0,299.1571,299.2513,299.0253,299.2419,24273.0
2021-07-12 09:30:00,317.23,317.7,316.81,317.52,51566.0,298.6394,299.0818,298.244,298.9124,51566.0
2021-07-12 09:35:00,317.72,318.21,317.31,317.86,3225.0,299.1006,299.5619,298.7147,299.2324,3225.0
2021-07-12 09:40:00,317.47,318.0,317.37,317.91,3011.0,298.8653,299.3642,298.7712,299.2795,3011.0
2021-07-12 09:45:00,318.05,318.39,317.91,318.28,6084.0,299.4113,299.7314,299.2795,299.6278,6084.0
2021-07-12 09:50:00,318.28,318.75,318.09,318.71,4647.0,299.6278,300.0703,299.449,300.0326,4647.0
2021-07-12 09:55:00,318.76,319.15,318.67,319.1,4141.0,300.0797,300.4468,299.995,300.3998,4141.0
2021-07-12 10:00:00,319.29,319.69,319.08,319.69,7641.0,300.5786,300.9552,300.3809,300.9552,7641.0
2021-07-12 10:05:00,319.73,319.87,319.59,319.85,5845.0,300.9928,301.1246,300.8611,301.1058,5845.0
2021-07-12 10:10:00,319.85,320.32,319.73,320.2,25693.0,301.1058,301.5483,300.9928,301.4353,25693.0
2021-07-12 10:15:00,320.26,320.74,320.24,320.63,3507.0,301.4918,301.9437,301.473,301.8401,3507.0
2021-07-12 10:20:00,320.73,320.76,320.19,320.25,9094.0,301.9342,301.9625,301.4259,301.4824,9094.0
2021-07-12 10:25:00,320.24,320.62,320.24,320.62,5114.0,301.473,301.8307,301.473,301.8307,5114.0
2021-07-12 10:30:00,320.64,320.81,320.58,320.72,2704.0,301.8495,302.0096,301.793,301.9248,2704.0
2021-07-12 10:35:00,320.9,321.29,320.9,321.03,5412.0,302.0943,302.4614,302.0943,302.2167,5412.0
2021-07-12 10:40:00,320.95,321.23,320.95,321.23,2918.0,302.1414,302.4049,302.1414,302.4049,2918.0
2021-07-12 10:45:00,321.21,321.35,320.86,320.91,4127.0,302.3861,302.5179,302.0566,302.1037,4127.0
2021-07-12 10:50:00,320.91,321.09,320.82,320.87,4274.0,302.1037,302.2731,302.019,302.066,4274.0
2021-07-12 10:55:00,320.86,320.99,320.81,320.81,2646.0,302.0566,302.179,302.0096,302.0096,2646.0
2021-07-12 11:00:00,320.66,320.66,320.23,320.39,4634.0,301.8683,301.8683,301.4635,301.6142,4634.0
2021-07-12 11:05:00,320.32,320.39,320.18,320.24,2700.0,301.5483,301.6142,301.4165,301.473,2700.0
2021-07-12 11:10:00,320.24,320.28,320.14,320.22,3149.0,301.473,301.5106,301.3788,301.4541,3149.0
2021-07-12 11:15:00,320.12,320.29,320.08,320.27,4275.0,301.36,301.52,301.3223,301.5012,4275.0
2021-07-12 11:20:00,320.26,320.53,320.25,320.53,2588.0,301.4918,301.746,301.4824,301.746,2588.0
2021-07-12 11:25:00,320.67,320.7,320.42,320.63,7942.0,301.8778,301.906,301.6424,301.8401,7942.0
2021-07-12 11:30:00,320.63,321.21,320.56,320.85,4949.0,301.8401,302.3861,301.7742,302.0472,4949.0
2021-07-12 11:35:00,320.85,320.94,320.7,320.74,2039.0,302.0472,302.1319,301.906,301.9437,2039.0
2021-07-12 11:40:00,320.67,320.8,320.54,320.71,2990.0,301.8778,302.0001,301.7554,301.9154,2990.0
2021-07-12 11:45:00,320.56,321.0,320.56,320.62,4909.0,301.7742,302.1884,301.7742,301.8307,4909.0
2021-07-12 11:50:00,320.65,320.85,320.64,320.75,2476.0,301.8589,302.0472,301.8495,301.9531,2476.0
2021-07-12 11:55:00,320.78,321.03,320.72,320.88,3732.0,301.9813,302.2167,301.9248,302.0755,3732.0
2021-07-12 12:00:00,321.06,321.44,321.06,321.35,2942.0,302.2449,302.6026,302.2449,302.5179,2942.0
2021-07-12 12:05:00,321.31,321.31,321.04,321.06,3232.0,302.4803,302.4803,302.2261,302.2449,3232.0
2021-07-12 12:10:00,321.09,321.1,321.0,321.04,1645.0,302.2731,302.2826,302.1884,302.2261,1645.0
2021-07-12 12:15:00,321.0,321.39,320.97,321.34,1813.0,302.1884,302.5556,302.1602,302.5085,1813.0
2021-07-12 12:20:00,321.25,321.47,321.13,321.28,5369.0,302.4238,302.6309,302.3108,302.452,5369.0
2021-07-12 12:25:00,321.33,321.61,321.33,321.61,2384.0,302.4991,302.7627,302.4991,302.7627,2384.0
2021-07-12 12:30:00,321.51,321.63,321.29,321.57,6151.0,302.6685,302.7815,302.4614,302.725,6151.0
2021-07-12 12:35:00,321.63,321.68,321.49,321.68,1985.0,302.7815,302.8286,302.6497,302.8286,1985.0
2021-07-12 12:40:00,321.63,321.63,321.22,321.6,4086.0,302.7815,302.7815,302.3955,302.7533,4086.0
2021-07-12 12:45:00,321.6,322.0,321.49,322.0,8091.0,302.7533,303.1298,302.6497,303.1298,8091.0
2021-07-12 12:50:00,322.07,322.18,321.89,322.07,4618.0,303.1957,303.2993,303.0263,303.1957,4618.0
2021-07-12 12:55:00,322.12,322.22,322.02,322.02,13354.0,303.2428,303.3369,303.1486,303.1486,13354.0
2021-07-12 13:00:00,321.97,321.99,321.5,321.69,1830.0,303.1016,303.1204,302.6591,302.838,1830.0
2021-07-12 13:05:00,321.61,321.73,321.3,321.34,1600.0,302.7627,302.8756,302.4708,302.5085,1600.0
2021-07-12 13:10:00,321.36,321.54,321.35,321.42,3042.0,302.5273,302.6968,302.5179,302.5838,3042.0
2021-07-12 13:15:00,321.5,321.66,321.39,321.48,3310.0,302.6591,302.8097,302.5556,302.6403,3310.0
2021-07-12 13:20:00,321.42,321.43,321.01,321.06,2333.0,302.5838,302.5932,302.1978,302.2449,2333.0
2021-07-12 13:25:00,321.05,321.06,320.85,320.96,3758.0,302.2355,302.2449,302.0472,302.1508,3758.0
2021-07-12 13:30:00,321.08,321.18,321.07,321.12,1650.0,302.2637,302.3579,302.2543,302.3014,1650.0
2021-07-12 13:35:00,321.17,321.31,321.16,321.22,1715.0,302.3485,302.4803,302.339,302.3955,1715.0
2021-07-12 13:40:00,321.23,321.29,321.01,321.01,2642.0,302.4049,302.4614,302.1978,302.1978,2642.0
2021-07-12 13:45:00,321.01,321.02,320.75,320.86,3909.0,302.1978,302.2073,301.9531,302.0566,3909.0
2021-07-12 13:50:00,320.86,320.95,320.77,320.94,1606.0,302.0566,302.1414,301.9719,302.1319,1606.0
2021-07-12 13:55:00,320.93,320.93,320.67,320.67,3220.0,302.1225,302.1225,301.8778,301.8778,3220.0
2021-07-12 14:00:00,320.74,320.9,320.67,320.85,2434.0,301.9437,302.0943,301.8778,302.0472,2434.0
2021-07-12 14:05:00,320.79,320.93,320.78,320.85,2249.0,301.9907,302.1225,301.9813,302.0472,2249.0
2021-07-12 14:10:00,320.82,320.97,320.62,320.62,2705.0,302.019,302.1602,301.8307,301.8307,2705.0
2021-07-12 14:15:00,320.75,320.87,320.64,320.83,2543.0,301.9531,302.066,301.8495,302.0284,2543.0
2021-07-12 14:20:00,320.81,320.93,320.77,320.81,3032.0,302.0096,302.1225,301.9719,302.0096,3032.0
2021-07-12 14:25:00,320.9,320.91,320.75,320.89,1600.0,302.0943,302.1037,301.9531,302.0849,1600.0
2021-07-12 14:30:00,320.89,320.9,320.73,320.73,2949.0,302.0849,302.0943,301.9342,301.9342,2949.0
2021-07-12 14:35:00,320.72,320.94,320.72,320.8,2462.0,301.9248,302.1319,301.9248,302.0001,2462.0
2021-07-12 14:40:00,320.83,320.83,320.56,320.68,3293.0,302.0284,302.0284,301.7742,301.8872,3293.0
2021-07-12 14:45:00,320.64,320.72,320.42,320.54,2227.0,301.8495,301.9248,301.6424,301.7554,2227.0
2021-07-12 14:50:00,320.62,320.71,320.45,320.45,22306.0,301.8307,301.9154,301.6707,301.6707,22306.0
2021-07-12 14:55:00,320.46,320.62,320.43,320.43,3145.0,301.6801,301.8307,301.6518,301.6518,3145.0
2021-07-12 15:00:00,320.55,320.66,320.38,320.46,4205.0,301.7648,301.8683,301.6048,301.6801,4205.0
2021-07-12 15:05:00,320.38,320.45,320.25,320.45,2733.0,301.6048,301.6707,301.4824,301.6707,2733.0
2021-07-12 15:10:00,320.4,320.4,320.16,320.18,3006.0,301.6236,301.6236,301.3977,301.4165,3006.0
2021-07-12 15:15:00,320.21,320.41,320.18,320.32,2599.0,301.4447,301.633,301.4165,301.5483,2599.0
2021-07-12 15:20:00,320.31,320.41,320.22,320.31,4371.0,301.5389,301.633,301.4541,301.5389,4371.0
2021-07-12 15:25:00,320.27,320.4,320.19,320.32,4862.0,301.5012,301.6236,301.4259,301.5483,4862.0
2021-07-12 15:30:00,320.36,320.36,320.17,320.17,3779.0,301.5859,301.5859,301.4071,301.4071,3779.0
2021-07-12 15:35:00,320.16,320.28,320.05,320.05,7693.0,301.3977,301.5106,301.2941,301.2941,7693.0
2021-07-12 15:40:00,320.0,320.42,319.93,320.34,6055.0,301.247,301.6424,301.1811,301.5671,6055.0
2021-07-12 15:45:00,320.32,320.37,320.15,320.2,20656.0,301.5483,301.5953,301.3882,301.4353,20656.0
2021-07-12 15:50:00,320.3,320.46,320.2,320.22,9164.0,301.5294,301.6801,301.4353,301.4541,9164.0
2021-07-12 15:55:00,320.25,320.59,319.85,320.59,43415.0,301.4824,301.8025,301.1058,301.8025,43415.0
2021-07-13 09:30:00,320.0,320.92,319.9,320.6,14961.0,301.247,302.1131,301.1529,301.8119,14961.0
2021-07-13 09:35:00,320.68,320.82,320.15,320.82,5395.0,301.8872,302.019,301.3882,302.019,5395.0
2021-07-13 09:40:00,320.85,321.99,320.85,321.97,8712.0,302.0472,303.1204,302.0472,303.1016,8712.0
2021-07-13 09:45:00,321.6,322.13,321.13,321.74,7738.0,302.7533,303.2522,302.3108,302.8851,7738.0
2021-07-13 09:50:00,321.97,322.12,321.39,321.55,10064.0,303.1016,303.2428,302.5556,302.7062,10064.0
2021-07-13 09:55:00,321.52,321.71,320.87,321.06,7037.0,302.678,302.8568,302.066,302.2449,7037.0
2021-07-13 10:00:00,321.17,321.58,321.17,321.4,7428.0,302.3485,302.7344,302.3485,302.565,7428.0
2021-07-13 10:05:00,321.57,321.74,321.37,321.38,20046.0,302.725,302.8851,302.5367,302.5462,20046.0
2021-07-13 10:10:00,321.38,322.08,321.37,322.04,5115.0,302.5462,303.2051,302.5367,303.1675,5115.0
2021-07-13 10:15:00,321.98,322.36,321.97,322.35,4454.0,303.111,303.4687,303.1016,303.4593,4454.0
2021-07-13 10:20:00,322.29,322.53,322.16,322.52,5368.0,303.4028,303.6288,303.2804,303.6193,5368.0
2021-07-13 10:25:00,322.57,322.8,322.28,322.62,4824.0,303.6664,303.8829,303.3934,303.7135,4824.0
2021-07-13 10:30:00,322.6,322.66,322.1,322.1,3243.0,303.6947,303.7511,303.224,303.224,3243.0
2021-07-13 10:35:00,322.12,322.33,322.05,322.16,4079.0,303.2428,303.4405,303.1769,303.2804,4079.0
2021-07-13 10:40:00,322.24,322.24,321.77,321.85,4042.0,303.3558,303.3558,302.9133,302.9886,4042.0
2021-07-13 10:45:00,321.89,322.16,321.89,322.13,3899.0,303.0263,303.2804,303.0263,303.2522,3899.0
2021-07-13 10:50:00,322.14,322.71,322.14,322.52,4651.0,303.2616,303.7982,303.2616,303.6193,4651.0
2021-07-13 10:55:00,322.31,322.4,322.21,322.36,4529.0,303.4217,303.5064,303.3275,303.4687,4529.0
2021-07-13 11:00:00,322.38,322.55,322.32,322.38,19740.0,303.4876,303.6476,303.4311,303.4876,19740.0
2021-07-13 11:05:00,322.32,322.38,321.89,321.94,4292.0,303.4311,303.4876,303.0263,303.0733,4292.0
2021-07-13 11:10:00,321.68,321.87,321.51,321.54,3964.0,302.8286,303.0074,302.6685,302.6968,3964.0
2021-07-13 11:15:00,321.5,321.73,321.41,321.73,1237.0,302.6591,302.8756,302.5744,302.8756,1237.0
2021-07-13 11:20:00,321.58,321.79,321.52,321.63,4788.0,302.7344,302.9321,302.678,302.7815,4788.0
2021-07-13 11:25:00,321.55,321.67,321.39,321.6,4274.0,302.7062,302.8192,302.5556,302.7533,4274.0
2021-07-13 11:30:00,321.63,321.81,321.63,321.7,2728.0,302.7815,302.951,302.7815,302.8474,2728.0
2021-07-13 11:35:00,321.73,321.81,321.55,321.56,4753.0,302.8756,302.951,302.7062,302.7156,4753.0
2021-07-13 11:40:00,321.44,321.48,321.25,321.3,2764.0,302.6026,302.6403,302.4238,302.4708,2764.0
2021-07-13 11:45:00,321.4,321.41,321.29,321.29,2360.0,302.565,302.5744,302.4614,302.4614,2360.0
2021-07-13 11:50:00,321.34,321.69,321.33,321.6,2873.0,302.5085,302.838,302.4991,302.7533,2873.0
2021-07-13 11:55:00,321.61,321.69,321.53,321.69,3113.0,302.7627,302.838,302.6874,302.838,3113.0
2021-07-13 12:00:00,321.79,321.93,321.78,321.82,2226.0,302.9321,303.0639,302.9227,302.9604,2226.0
2021-07-13 12:05:00,321.84,321.97,321.57,321.97,4562.0,302.9792,303.1016,302.725,303.1016,4562.0
2021-07-13 12:10:00,321.85,321.99,321.75,321.88,2767.0,302.9886,303.1204,302.8945,303.0169,2767.0
2021-07-13 12:15:00,321.88,321.88,321.66,321.76,1688.0,303.0169,303.0169,302.8097,302.9039,1688.0
2021-07-13 12:20:00,321.76,321.76,321.61,321.73,3790.0,302.9039,302.9039,302.7627,302.8756,3790.0
2021-07-13 12:25:00,321.73,321.76,321.55,321.76,3389.0,302.8756,302.9039,302.7062,302.9039,3389.0
2021-07-13 12:30:00,321.76,321.93,321.7,321.87,3978.0,302.9039,303.0639,302.8474,303.0074,3978.0
2021-07-13 12:35:00,321.87,321.87,321.77,321.8,1303.0,303.0074,303.0074,302.9133,302.9415,1303.0
2021-07-13 12:40:00,321.75,321.9,321.7,321.89,4080.0,302.8945,303.0357,302.8474,303.0263,4080.0
2021-07-13 12:45:00,321.91,322.02,321.79,321.91,4923.0,303.0451,303.1486,302.9321,303.0451,4923.0
2021-07-13 12:50:00,321.9,322.36,321.89,322.24,5428.0,303.0357,303.4687,303.0263,303.3558,5428.0
2021-07-13 12:55:00,322.21,322.21,321.97,322.03,2551.0,303.3275,303.3275,303.1016,303.1581,2551.0
2021-07-13 13:00:00,321.92,322.09,321.87,321.89,4795.0,303.0545,303.2145,303.0074,303.0263,4795.0
2021-07-13 13:05:00,321.99,322.32,321.99,322.19,5938.0,303.1204,303.4311,303.1204,303.3087,5938.0
2021-07-13 13:10:00,322.17,322.23,321.98,322.18,7556.0,303.2899,303.3463,303.111,303.2993,7556.0
2021-07-13 13:15:00,322.37,322.43,321.92,322.02,6880.0,303.4781,303.5346,303.0545,303.1486,6880.0
2021-07-13 13:20:00,321.99,322.08,321.87,321.87,9953.0,303.1204,303.2051,303.0074,303.0074,9953.0
2021-07-13 13:25:00,321.87,321.87,321.66,321.73,5693.0,303.0074,303.0074,302.8097,302.8756,5693.0
2021-07-13 13:30:00,321.73,321.85,321.65,321.75,4012.0,302.8756,302.9886,302.8003,302.8945,4012.0
2021-07-13 13:35:00,321.69,321.7,321.3,321.42,4072.0,302.838,302.8474,302.4708,302.5838,4072.0
2021-07-13 13:40:00,321.44,321.77,321.44,321.76,7063.0,302.6026,302.9133,302.6026,302.9039,7063.0
2021-07-13 13:45:00,321.7,322.13,321.7,322.04,5152.0,302.8474,303.2522,302.8474,303.1675,5152.0
2021-07-13 13:50:00,321.94,322.05,321.79,321.98,3816.0,303.0733,303.1769,302.9321,303.111,3816.0
2021-07-13 13:55:00,322.04,322.23,322.04,322.13,10098.0,303.1675,303.3463,303.1675,303.2522,10098.0
2021-07-13 14:00:00,322.11,322.11,321.39,321.5,3888.0,303.2334,303.2334,302.5556,302.6591,3888.0
2021-07-13 14:05:00,321.58,321.65,321.42,321.58,5302.0,302.7344,302.8003,302.5838,302.7344,5302.0
2021-07-13 14:10:00,321.66,321.84,321.62,321.84,6147.0,302.8097,302.9792,302.7721,302.9792,6147.0
2021-07-13 14:15:00,321.75,321.9,321.6,321.78,4612.0,302.8945,303.0357,302.7533,302.9227,4612.0
2021-07-13 14:20:00,321.81,322.0,321.67,321.77,6372.0,302.951,303.1298,302.8192,302.9133,6372.0
2021-07-13 14:25:00,321.83,322.02,321.66,321.72,6616.0,302.9698,303.1486,302.8097,302.8662,6616.0
2021-07-13 14:30:00,321.69,321.69,321.48,321.61,4342.0,302.838,302.838,302.6403,302.7627,4342.0
2021-07-13 14:35:00,321.58,321.67,321.5,321.5,4888.0,302.7344,302.8192,302.6591,302.6591,4888.0
2021-07-13 14:40:00,321.5,321.5,321.04,321.05,3807.0,302.6591,302.6591,302.2261,302.2355,3807.0
2021-07-13 14:45:00,321.06,321.23,321.0,321.23,5954.0,302.2449,302.4049,302.1884,302.4049,5954.0
2021-07-13 14:50:00,321.27,321.42,321.18,321.42,4519.0,302.4426,302.5838,302.3579,302.5838,4519.0
2021-07-13 14:55:00,321.44,321.71,321.38,321.7,2715.0,302.6026,302.8568,302.5462,302.8474,2715.0
2021-07-13 15:00:00,321.66,321.79,321.59,321.69,4954.0,302.8097,302.9321,302.7438,302.838,4954.0
2021-07-13 15:05:00,321.7,321.75,321.43,321.43,5955.0,302.8474,302.8945,302.5932,302.5932,5955.0
2021-07-13 15:10:00,321.5,321.62,321.3,321.4,4524.0,302.6591,302.7721,302.4708,302.565,4524.0
2021-07-13 15:15:00,321.41,321.41,321.12,321.21,1975.0,302.5744,302.5744,302.3014,302.3861,1975.0
2021-07-13 15:20:00,321.18,321.29,320.97,320.97,4921.0,302.3579,302.4614,302.1602,302.1602,4921.0
2021-07-13 15:25:00,320.97,321.15,320.86,320.96,7559.0,302.1602,302.3296,302.0566,302.1508,7559.0
2021-07-13 15:30:00,321.03,321.14,320.69,321.09,7451.0,302.2167,302.3202,301.8966,302.2731,7451.0
2021-07-13 15:35:00,321.12,321.24,320.94,321.14,4945.0,302.3014,302.4144,302.1319,302.3202,4945.0
2021-07-13 15:40:00,321.14,321.37,320.98,321.31,7674.0,302.3202,302.5367,302.1696,302.4803,7674.0
2021-07-13 15:45:00,321.26,321.3,320.63,320.63,7217.0,302.4332,302.4708,301.8401,301.8401,7217.0
2021-07-13 15:50:00,320.59,320.85,320.41,320.81,18724.0,301.8025,302.0472,301.633,302.0096,18724.0
2021-07-13 15:55:00,320.71,320.78,320.38,320.63,66384.0,301.9154,301.9813,301.6048,301.8401,66384.0
2021-07-14 09:30:00,324.99,324.99,323.41,324.38,55649.0,305.9446,305.9446,304.4572,305.3703,55649.0
2021-07-14 09:35:00,324.65,325.09,324.19,324.19,37244.0,305.6245,306.0387,305.1915,305.1915,37244.0
2021-07-14 09:40:00,323.98,324.55,323.98,324.41,3767.0,304.9938,305.5304,304.9938,305.3986,3767.0
2021-07-14 09:45:00,324.14,324.59,323.99,324.28,8995.0,305.1444,305.568,305.0032,305.2762,8995.0
2021-07-14 09:50:00,324.31,324.58,324.01,324.43,8298.0,305.3044,305.5586,305.022,305.4174,8298.0
2021-07-14 09:55:00,324.53,325.0,324.4,324.91,7576.0,305.5116,305.954,305.3892,305.8693,7576.0
2021-07-14 10:00:00,324.83,325.01,324.41,324.65,21886.0,305.794,305.9634,305.3986,305.6245,21886.0
2021-07-14 10:05:00,324.55,324.9,324.55,324.85,5872.0,305.5304,305.8599,305.5304,305.8128,5872.0
2021-07-14 10:10:00,324.99,325.1,324.69,325.0,36468.0,305.9446,306.0482,305.6622,305.954,36468.0
2021-07-14 10:15:00,325.0,325.76,324.94,325.69,18367.0,305.954,306.6695,305.8975,306.6036,18367.0
2021-07-14 10:20:00,325.63,325.9,325.45,325.9,4315.0,306.5471,306.8013,306.3776,306.8013,4315.0
2021-07-14 10:25:00,325.8,325.91,325.21,325.3,4742.0,306.7071,306.8107,306.1517,306.2364,4742.0
2021-07-14 10:30:00,325.43,325.46,324.36,324.36,8241.0,306.3588,306.3871,305.3515,305.3515,8241.0
2021-07-14 10:35:00,324.37,324.65,324.0,324.5,7867.0,305.3609,305.6245,305.0126,305.4833,7867.0
2021-07-14 10:40:00,324.53,325.15,324.52,325.07,4630.0,305.5116,306.0952,305.5021,306.0199,4630.0
2021-07-14 10:45:00,325.15,325.55,325.15,325.55,5371.0,306.0952,306.4718,306.0952,306.4718,5371.0
2021-07-14 10:50:00,325.63,326.1,325.6,325.84,4485.0,306.5471,306.9895,306.5188,306.7448,4485.0
2021-07-14 10:55:00,325.88,326.24,325.88,326.0,6228.0,306.7824,307.1213,306.7824,306.8954,6228.0
2021-07-14 11:00:00,325.85,326.02,325.84,326.0,5500.0,306.7542,306.9142,306.7448,306.8954,5500.0
2021-07-14 11:05:00,326.0,326.0,325.49,325.49,3765.0,306.8954,306.8954,306.4153,306.4153,3765.0
2021-07-14 11:10:00,325.47,325.86,325.45,325.8,6775.0,306.3965,306.7636,306.3776,306.7071,6775.0
2021-07-14 11:15:00,325.8,325.82,325.52,325.54,4441.0,306.7071,306.726,306.4435,306.4624,4441.0
2021-07-14 11:20:00,325.65,325.72,325.6,325.65,3182.0,306.5659,306.6318,306.5188,306.5659,3182.0
2021-07-14 11:25:00,325.67,325.7,325.27,325.28,6829.0,306.5847,306.613,306.2082,306.2176,6829.0
2021-07-14 11:30:00,325.36,325.76,325.34,325.76,3560.0,306.2929,306.6695,306.2741,306.6695,3560.0
2021-07-14 11:35:00,325.82,325.83,324.92,324.92,5505.0,306.726,306.7354,305.8787,305.8787,5505.0
2021-07-14 11:40:00,324.81,324.86,324.21,324.28,5008.0,305.7751,305.8222,305.2103,305.2762,5008.0
2021-07-14 11:45:00,324.38,324.42,324.19,324.36,4574.0,305.3703,305.408,305.1915,305.3515,4574.0
2021-07-14 11:50:00,324.27,324.27,323.93,324.06,3636.0,305.2668,305.2668,304.9467,305.0691,3636.0
2021-07-14 11:55:00,324.01,324.01,323.52,323.88,8103.0,305.022,305.022,304.5607,304.8996,8103.0
2021-07-14 12:00:00,323.8,324.87,323.8,324.77,6757.0,304.8243,305.8316,304.8243,305.7375,6757.0
2021-07-14 12:05:00,324.86,325.26,324.78,325.09,4391.0,305.8222,306.1988,305.7469,306.0387,4391.0
2021-07-14 12:10:00,324.97,325.48,324.97,325.43,6438.0,305.9258,306.4059,305.9258,306.3588,6438.0
2021-07-14 12:15:00,325.42,325.45,325.02,325.26,5474.0,306.3494,306.3776,305.9728,306.1988,5474.0
2021-07-14 12:20:00,325.23,325.28,325.05,325.27,4098.0,306.1705,306.2176,306.0011,306.2082,4098.0
2021-07-14 12:25:00,325.31,325.4,325.21,325.4,3546.0,306.2458,306.3306,306.1517,306.3306,3546.0
2021-07-14 12:30:00,325.4,325.41,324.91,324.98,6548.0,306.3306,306.34,305.8693,305.9352,6548.0
2021-07-14 12:35:00,324.89,324.89,324.46,324.51,4880.0,305.8505,305.8505,305.4457,305.4927,4880.0
2021-07-14 12:40:00,324.51,324.69,324.42,324.68,3955.0,305.4927,305.6622,305.408,305.6528,3955.0
2021-07-14 12:45:00,324.72,324.75,324.04,324.11,4768.0,305.6904,305.7187,305.0503,305.1162,4768.0
2021-07-14 12:50:00,324.01,324.19,323.9,324.19,5093.0,305.022,305.1915,304.9185,305.1915,5093.0
2021-07-14 12:55:00,324.1,324.1,323.85,323.85,1713.0,305.1068,305.1068,304.8714,304.8714,1713.0
2021-07-14 13:00:00,323.93,323.93,323.61,323.69,2663.0,304.9467,304.9467,304.6455,304.7208,2663.0
2021-07-14 13:05:00,323.64,324.13,323.63,323.93,4314.0,304.6737,305.135,304.6643,304.9467,4314.0
2021-07-14 13:10:00,323.86,324.23,323.76,324.23,3024.0,304.8808,305.2291,304.7867,305.2291,3024.0
2021-07-14 13:15:00,324.29,324.36,324.09,324.09,5391.0,305.2856,305.3515,305.0973,305.0973,5391.0
2021-07-14 13:20:00,324.05,324.6,323.94,324.6,6958.0,305.0597,305.5775,304.9561,305.5775,6958.0
2021-07-14 13:25:00,324.69,324.82,324.13,324.13,6902.0,305.6622,305.7846,305.135,305.135,6902.0
2021-07-14 13:30:00,324.24,324.78,323.99,324.56,9884.0,305.2385,305.7469,305.0032,305.5398,9884.0
2021-07-14 13:35:00,324.53,324.88,324.48,324.54,7816.0,305.5116,305.841,305.4645,305.521,7816.0
2021-07-14 13:40:00,324.58,324.89,324.43,324.67,5411.0,305.5586,305.8505,305.4174,305.6434,5411.0
2021-07-14 13:45:00,324.67,325.07,324.67,325.03,4569.0,305.6434,306.0199,305.6434,305.9823,4569.0
2021-07-14 13:50:00,324.88,325.44,324.75,325.17,6721.0,305.841,306.3682,305.7187,306.114,6721.0
2021-07-14 13:55:00,325.12,325.33,325.0,325.0,3950.0,306.067,306.2647,305.954,305.954,3950.0
2021-07-14 14:00:00,325.02,325.49,324.93,325.39,5301.0,305.9728,306.4153,305.8881,306.3212,5301.0
2021-07-14 14:05:00,325.38,325.98,325.38,325.88,4962.0,306.3117,306.8766,306.3117,306.7824,4962.0
2021-07-14 14:10:00,325.88,326.28,325.8,326.17,6499.0,306.7824,307.159,306.7071,307.0554,6499.0
2021-07-14 14:15:00,326.28,326.47,326.2,326.32,6870.0,307.159,307.3379,307.0837,307.1967,6870.0
2021-07-14 14:20:00,326.38,326.4,326.14,326.14,5365.0,307.2531,307.272,307.0272,307.0272,5365.0
2021-07-14 14:25:00,326.12,326.54,326.1,326.3,7232.0,307.0084,307.4038,306.9895,307.1778,7232.0
2021-07-14 14:30:00,326.33,326.41,326.1,326.26,7074.0,307.2061,307.2814,306.9895,307.1402,7074.0
2021-07-14 14:35:00,326.26,326.34,326.04,326.14,6425.0,307.1402,307.2155,306.9331,307.0272,6425.0
2021-07-14 14:40:00,326.19,326.22,325.89,326.13,8469.0,307.0743,307.1025,306.7919,307.0178,8469.0
2021-07-14 14:45:00,326.22,326.22,325.91,325.91,6293.0,307.1025,307.1025,306.8107,306.8107,6293.0
2021-07-14 14:50:00,325.96,326.1,325.87,326.0,6046.0,306.8578,306.9895,306.773,306.8954,6046.0
2021-07-14 14:55:00,325.97,326.08,325.95,326.07,6781.0,306.8672,306.9707,306.8483,306.9613,6781.0
2021-07-14 15:00:00,325.99,326.07,325.76,325.81,9757.0,306.886,306.9613,306.6695,306.7165,9757.0
2021-07-14 15:05:00,325.84,325.92,325.81,325.82,8250.0,306.7448,306.8201,306.7165,306.726,8250.0
2021-07-14 15:10:00,325.83,325.87,325.42,325.42,10716.0,306.7354,306.773,306.3494,306.3494,10716.0
2021-07-14 15:15:00,325.42,325.8,325.23,325.55,9879.0,306.3494,306.7071,306.1705,306.4718,9879.0
2021-07-14 15:20:00,325.5,325.94,325.5,325.86,5313.0,306.4247,306.8389,306.4247,306.7636,5313.0
2021-07-14 15:25:00,325.91,326.47,325.91,326.47,7658.0,306.8107,307.3379,306.8107,307.3379,7658.0
2021-07-14 15:30:00,326.36,326.39,325.97,326.1,9363.0,307.2343,307.2626,306.8672,306.9895,9363.0
2021-07-14 15:35:00,326.2,326.35,326.01,326.31,8785.0,307.0837,307.2249,306.9048,307.1872,8785.0
2021-07-14 15:40:00,326.42,326.42,325.87,325.96,11138.0,307.2908,307.2908,306.773,306.8578,11138.0
2021-07-14 15:45:00,325.96,326.51,325.96,326.45,18752.0,306.8578,307.3755,306.8578,307.319,18752.0
2021-07-14 15:50:00,326.34,326.63,326.09,326.13,31607.0,307.2155,307.4885,306.9801,307.0178,31607.0
2021-07-14 15:55:00,326.03,326.77,325.94,326.67,92677.0,306.9237,307.6203,306.8389,307.5261,92677.0
2021-07-15 09:30:00,326.2,327.59,325.71,326.43,34647.0,307.0837,308.3922,306.6224,307.3002,34647.0
2021-07-15 09:35:00,326.25,326.43,325.75,326.11,4120.0,307.1308,307.3002,306.6601,306.999,4120.0
2021-07-15 09:40:00,325.86,325.95,325.2,325.45,4402.0,306.7636,306.8483,306.1423,306.3776,4402.0
2021-07-15 09:45:00,325.62,326.47,325.41,326.34,5794.0,306.5377,307.3379,306.34,307.2155,5794.0
2021-07-15 09:50:00,326.21,326.46,325.89,325.9,2582.0,307.0931,307.3285,306.7919,306.8013,2582.0
2021-07-15 09:55:00,326.06,326.45,326.06,326.26,3350.0,306.9519,307.319,306.9519,307.1402,3350.0
2021-07-15 10:00:00,326.41,326.54,325.71,325.93,4859.0,307.2814,307.4038,306.6224,306.8295,4859.0
2021-07-15 10:05:00,325.99,326.1,325.99,326.03,1419.0,306.886,306.9895,306.886,306.9237,1419.0
2021-07-15 10:10:00,326.2,326.33,326.09,326.16,2723.0,307.0837,307.2061,306.9801,307.046,2723.0
2021-07-15 10:15:00,326.14,326.22,325.9,326.0,2686.0,307.0272,307.1025,306.8013,306.8954,2686.0
2021-07-15 10:20:00,325.87,326.12,325.81,325.99,2924.0,306.773,307.0084,306.7165,306.886,2924.0
2021-07-15 10:25:00,325.86,325.94,325.51,325.64,2156.0,306.7636,306.8389,306.4341,306.5565,2156.0
2021-07-15 10:30:00,325.62,326.12,325.62,326.12,12229.0,306.5377,307.0084,306.5377,307.0084,12229.0
2021-07-15 10:35:00,325.99,326.41,325.99,326.41,2515.0,306.886,307.2814,306.886,307.2814,2515.0
2021-07-15 10:40:00,326.43,326.43,325.96,325.96,1855.0,307.3002,307.3002,306.8578,306.8578,1855.0
2021-07-15 10:45:00,326.07,326.51,326.07,326.39,3746.0,306.9613,307.3755,306.9613,307.2626,3746.0
2021-07-15 10:50:00,326.29,326.29,325.87,325.88,2811.0,307.1684,307.1684,306.773,306.7824,2811.0
2021-07-15 10:55:00,325.78,325.8,325.43,325.43,2105.0,306.6883,306.7071,306.3588,306.3588,2105.0
2021-07-15 11:00:00,325.4,325.49,324.81,324.91,6175.0,306.3306,306.4153,305.7751,305.8693,6175.0
2021-07-15 11:05:00,324.93,325.19,324.92,325.13,1699.0,305.8881,306.1329,305.8787,306.0764,1699.0
2021-07-15 11:10:00,325.06,325.3,324.83,325.2,5882.0,306.0105,306.2364,305.794,306.1423,5882.0
2021-07-15 11:15:00,325.24,325.34,325.12,325.12,6823.0,306.1799,306.2741,306.067,306.067,6823.0
2021-07-15 11:20:00,325.16,325.4,325.04,325.4,3741.0,306.1046,306.3306,305.9917,306.3306,3741.0
2021-07-15 11:25:00,325.4,325.73,325.36,325.51,5166.0,306.3306,306.6412,306.2929,306.4341,5166.0
2021-07-15 11:30:00,325.69,325.94,325.68,325.87,2227.0,306.6036,306.8389,306.5942,306.773,2227.0
2021-07-15 11:35:00,325.98,326.34,325.9,326.34,2597.0,306.8766,307.2155,306.8013,307.2155,2597.0
2021-07-15 11:40:00,326.32,326.54,326.32,326.46,3435.0,307.1967,307.4038,307.1967,307.3285,3435.0
2021-07-15 11:45:00,326.46,326.5,326.0,326.05,14172.0,307.3285,307.3661,306.8954,306.9425,14172.0
2021-07-15 11:50:00,325.98,326.33,325.94,326.04,8559.0,306.8766,307.2061,306.8389,306.9331,8559.0
2021-07-15 11:55:00,325.98,325.98,325.77,325.92,5267.0,306.8766,306.8766,306.6789,306.8201,5267.0
2021-07-15 12:00:00,325.86,325.98,325.74,325.74,2154.0,306.7636,306.8766,306.6506,306.6506,2154.0
2021-07-15 12:05:00,325.72,325.81,325.59,325.73,2600.0,306.6318,306.7165,306.5094,306.6412,2600.0
2021-07-15 12:10:00,325.67,325.89,325.58,325.8,2500.0,306.5847,306.7919,306.5,306.7071,2500.0
2021-07-15 12:15:00,325.87,326.07,325.73,326.01,3696.0,306.773,306.9613,306.6412,306.9048,3696.0
2021-07-15 12:20:00,326.07,326.16,326.01,326.01,2574.0,306.9613,307.046,306.9048,306.9048,2574.0
2021-07-15 12:25:00,326.08,326.16,326.05,326.08,1934.0,306.9707,307.046,306.9425,306.9707,1934.0
2021-07-15 12:30:00,326.14,326.16,325.91,325.99,6618.0,307.0272,307.046,306.8107,306.886,6618.0
2021-07-15 12:35:00,325.97,326.05,325.8,325.81,3991.0,306.8672,306.9425,306.7071,306.7165,3991.0
2021-07-15 12:40:00,325.8,325.98,325.8,325.91,4392.0,306.7071,306.8766,306.7071,306.8107,4392.0
2021-07-15 12:45:00,325.94,326.04,325.89,325.89,1973.0,306.8389,306.9331,306.7919,306.7919,1973.0
2021-07-15 12:50:00,325.91,325.92,325.76,325.84,3412.0,306.8107,306.8201,306.6695,306.7448,3412.0
2021-07-15 12:55:00,325.76,325.76,325.62,325.65,2246.0,306.6695,306.6695,306.5377,306.5659,2246.0
2021-07-15 13:00:00,325.78,325.82,325.58,325.7,3504.0,306.6883,306.726,306.5,306.613,3504.0
2021-07-15 13:05:00,325.66,325.68,325.49,325.59,3535.0,306.5753,306.5942,306.4153,306.5094,3535.0
2021-07-15 13:10:00,325.62,325.71,325.51,325.51,2807.0,306.5377,306.6224,306.4341,306.4341,2807.0
2021-07-15 13:15:00,325.41,325.63,325.36,325.45,2358.0,306.34,306.5471,306.2929,306.3776,2358.0
2021-07-15 13:20:00,325.44,325.46,325.28,325.38,2534.0,306.3682,306.3871,306.2176,306.3117,2534.0
2021-07-15 13:25:00,325.4,325.41,325.27,325.3,2300.0,306.3306,306.34,306.2082,306.2364,2300.0
2021-07-15 13:30:00,325.35,325.42,325.09,325.13,3003.0,306.2835,306.3494,306.0387,306.0764,3003.0
2021-07-15 13:35:00,325.07,325.33,325.02,325.07,4811.0,306.0199,306.2647,305.9728,306.0199,4811.0
2021-07-15 13:40:00,325.14,325.22,324.94,325.02,4644.0,306.0858,306.1611,305.8975,305.9728,4644.0
2021-07-15 13:45:00,325.02,325.14,324.98,325.11,2815.0,305.9728,306.0858,305.9352,306.0576,2815.0
2021-07-15 13:50:00,325.07,325.07,324.89,324.93,2800.0,306.0199,306.0199,305.8505,305.8881,2800.0
2021-07-15 13:55:00,324.92,324.92,324.36,324.36,13911.0,305.8787,305.8787,305.3515,305.3515,13911.0
2021-07-15 14:00:00,324.36,324.59,324.35,324.41,13375.0,305.3515,305.568,305.3421,305.3986,13375.0
2021-07-15 14:05:00,324.31,324.41,324.3,324.31,2619.0,305.3044,305.3986,305.295,305.3044,2619.0
2021-07-15 14:10:00,324.31,324.32,324.11,324.19,1926.0,305.3044,305.3139,305.1162,305.1915,1926.0
2021-07-15 14:15:00,324.19,324.55,324.19,324.55,2910.0,305.1915,305.5304,305.1915,305.5304,2910.0
2021-07-15 14:20:00,324.58,324.66,324.52,324.63,1732.0,305.5586,305.6339,305.5021,305.6057,1732.0
2021-07-15 14:25:00,324.59,324.77,324.56,324.73,3612.0,305.568,305.7375,305.5398,305.6998,3612.0
2021-07-15 14:30:00,324.8,324.84,324.67,324.79,1779.0,305.7657,305.8034,305.6434,305.7563,1779.0
2021-07-15 14:35:00,324.86,324.98,324.68,324.68,1000.0,305.8222,305.9352,305.6528,305.6528,1000.0
2021-07-15 14:40:00,324.62,324.74,324.62,324.7,2132.0,305.5963,305.7092,305.5963,305.6716,2132.0
2021-07-15 14:45:00,324.74,324.88,324.56,324.84,3767.0,305.7092,305.841,305.5398,305.8034,3767.0
2021-07-15 14:50:00,324.77,324.96,324.72,324.9,3018.0,305.7375,305.9164,305.6904,305.8599,3018.0
2021-07-15 14:55:00,324.9,325.03,324.87,324.99,3450.0,305.8599,305.9823,305.8316,305.9446,3450.0
2021-07-15 15:00:00,325.09,325.42,325.08,325.31,2068.0,306.0387,306.3494,306.0293,306.2458,2068.0
2021-07-15 15:05:00,325.34,325.43,325.31,325.39,1220.0,306.2741,306.3588,306.2458,306.3212,1220.0
2021-07-15 15:10:00,325.36,325.37,325.27,325.31,1955.0,306.2929,306.3023,306.2082,306.2458,1955.0
2021-07-15 15:15:00,325.4,325.47,325.33,325.42,2198.0,306.3306,306.3965,306.2647,306.3494,2198.0
2021-07-15 15:20:00,325.5,325.57,325.44,325.44,2247.0,306.4247,306.4906,306.3682,306.3682,2247.0
2021-07-15 15:25:00,325.48,325.69,325.48,325.61,2535.0,306.4059,306.6036,306.4059,306.5283,2535.0
2021-07-15 15:30:00,325.59,325.87,325.59,325.82,3561.0,306.5094,306.773,306.5094,306.726,3561.0
2021-07-15 15:35:00,325.81,325.91,325.52,325.57,6167.0,306.7165,306.8107,306.4435,306.4906,6167.0
2021-07-15 15:40:00,325.65,325.67,325.43,325.67,8035.0,306.5659,306.5847,306.3588,306.5847,8035.0
2021-07-15 15:45:00,325.68,325.79,325.22,325.23,6004.0,306.5942,306.6977,306.1611,306.1705,6004.0
2021-07-15 15:50:00,325.39,326.8,325.39,326.63,48833.0,306.3212,307.6485,306.3212,307.4885,48833.0
2021-07-15 15:55:00,326.59,327.04,326.48,326.94,58170.0,307.4508,307.8745,307.3473,307.7803,58170.0
2021-07-16 09:30:00,328.38,328.65,327.57,328.09,31803.0,309.1359,309.3901,308.3734,308.8629,31803.0
2021-07-16 09:35:00,328.01,328.08,327.58,327.58,4358.0,308.7876,308.8535,308.3828,308.3828,4358.0
2021-07-16 09:40:00,327.57,328.3,327.27,327.3,3116.0,308.3734,309.0606,308.091,308.1192,3116.0
2021-07-16 09:45:00,327.26,327.37,326.36,326.69,4292.0,308.0816,308.1851,307.2343,307.545,4292.0
2021-07-16 09:50:00,326.56,326.72,326.29,326.34,1226.0,307.4226,307.5732,307.1684,307.2155,1226.0
2021-07-16 09:55:00,326.54,326.54,326.25,326.47,9167.0,307.4038,307.4038,307.1308,307.3379,9167.0
2021-07-16 10:00:00,326.38,326.93,326.37,326.44,1331.0,307.2531,307.7709,307.2437,307.3096,1331.0
2021-07-16 10:05:00,326.39,326.5,326.06,326.43,2600.0,307.2626,307.3661,306.9519,307.3002,2600.0
2021-07-16 10:10:00,326.28,326.4,325.46,325.64,2870.0,307.159,307.272,306.3871,306.5565,2870.0
2021-07-16 10:15:00,325.59,325.73,325.26,325.26,3532.0,306.5094,306.6412,306.1988,306.1988,3532.0
2021-07-16 10:20:00,325.44,325.44,324.64,324.98,4152.0,306.3682,306.3682,305.6151,305.9352,4152.0
2021-07-16 10:25:00,324.64,324.96,324.52,324.72,1571.0,305.6151,305.9164,305.5021,305.6904,1571.0
2021-07-16 10:30:00,324.68,325.25,324.68,325.1,5826.0,305.6528,306.1894,305.6528,306.0482,5826.0
2021-07-16 10:35:00,325.1,325.13,324.75,324.98,4886.0,306.0482,306.0764,305.7187,305.9352,4886.0
2021-07-16 10:40:00,325.08,325.08,324.22,324.52,2232.0,306.0293,306.0293,305.2197,305.5021,2232.0
2021-07-16 10:45:00,324.49,324.62,324.28,324.3,1569.0,305.4739,305.5963,305.2762,305.295,1569.0
2021-07-16 10:50:00,324.32,324.54,324.18,324.54,4311.0,305.3139,305.521,305.1821,305.521,4311.0
2021-07-16 10:55:00,324.56,324.57,324.13,324.31,11684.0,305.5398,305.5492,305.135,305.3044,11684.0
2021-07-16 11:00:00,324.31,324.74,324.28,324.33,7418.0,305.3044,305.7092,305.2762,305.3233,7418.0
2021-07-16 11:05:00,324.39,324.53,324.3,324.41,1330.0,305.3798,305.5116,305.295,305.3986,1330.0
2021-07-16 11:10:00,324.23,324.37,324.2,324.3,2015.0,305.2291,305.3609,305.2009,305.295,2015.0
2021-07-16 11:15:00,324.08,324.33,323.93,324.15,1130.0,305.0879,305.3233,304.9467,305.1538,1130.0
2021-07-16 11:20:00,324.33,324.39,324.27,324.28,600.0,305.3233,305.3798,305.2668,305.2762,600.0
2021-07-16 11:25:00,324.35,324.43,324.01,324.03,1541.0,305.3421,305.4174,305.022,305.0409,1541.0
2021-07-16 11:30:00,324.17,324.5,324.16,324.5,954.0,305.1727,305.4833,305.1632,305.4833,954.0
2021-07-16 11:35:00,324.48,324.63,324.45,324.58,2137.0,305.4645,305.6057,305.4362,305.5586,2137.0
2021-07-16 11:40:00,324.62,324.74,324.51,324.51,2452.0,305.5963,305.7092,305.4927,305.4927,2452.0
2021-07-16 11:45:00,324.49,324.49,324.42,324.46,700.0,305.4739,305.4739,305.408,305.4457,700.0
2021-07-16 11:50:00,324.76,324.84,324.68,324.81,1640.0,305.7281,305.8034,305.6528,305.7751,1640.0
2021-07-16 11:55:00,324.74,325.32,324.74,325.32,1724.0,305.7092,306.2553,305.7092,306.2553,1724.0
2021-07-16 12:00:00,325.21,325.51,325.12,325.5,870.0,306.1517,306.4341,306.067,306.4247,870.0
2021-07-16 12:05:00,325.55,326.12,325.55,326.11,2807.0,306.4718,307.0084,306.4718,306.999,2807.0
2021-07-16 12:10:00,326.17,326.43,326.03,326.43,3588.0,307.0554,307.3002,306.9237,307.3002,3588.0
2021-07-16 12:15:00,326.41,326.41,326.08,326.2,2386.0,307.2814,307.2814,306.9707,307.0837,2386.0
2021-07-16 12:20:00,326.19,326.27,326.09,326.1,3094.0,307.0743,307.1496,306.9801,306.9895,3094.0
2021-07-16 12:25:00,326.14,326.23,326.09,326.13,3374.0,307.0272,307.1119,306.9801,307.0178,3374.0
2021-07-16 12:30:00,326.1,326.1,326.02,326.06,1949.0,306.9895,306.9895,306.9142,306.9519,1949.0
2021-07-16 12:35:00,325.95,325.95,325.65,325.65,645.0,306.8483,306.8483,306.5659,306.5659,645.0
2021-07-16 12:40:00,325.57,325.58,325.34,325.48,2100.0,306.4906,306.5,306.2741,306.4059,2100.0
2021-07-16 12:45:00,325.36,325.48,325.36,325.48,1900.0,306.2929,306.4059,306.2929,306.4059,1900.0
2021-07-16 12:50:00,325.34,325.44,325.23,325.37,2338.0,306.2741,306.3682,306.1705,306.3023,2338.0
2021-07-16 12:55:00,325.47,325.57,325.37,325.37,2096.0,306.3965,306.4906,306.3023,306.3023,2096.0
2021-07-16 13:00:00,325.32,325.48,325.29,325.48,1026.0,306.2553,306.4059,306.227,306.4059,1026.0
2021-07-16 13:05:00,325.42,325.42,325.25,325.3,1650.0,306.3494,306.3494,306.1894,306.2364,1650.0
2021-07-16 13:10:00,325.25,325.35,325.25,325.35,612.0,306.1894,306.2835,306.1894,306.2835,612.0
2021-07-16 13:15:00,325.4,325.67,325.32,325.4,3007.0,306.3306,306.5847,306.2553,306.3306,3007.0
2021-07-16 13:20:00,325.39,325.49,325.39,325.4,2229.0,306.3212,306.4153,306.3212,306.3306,2229.0
2021-07-16 13:25:00,325.37,325.37,325.17,325.28,6365.0,306.3023,306.3023,306.114,306.2176,6365.0
2021-07-16 13:30:00,325.23,325.23,325.15,325.15,1010.0,306.1705,306.1705,306.0952,306.0952,1010.0
2021-07-16 13:35:00,325.04,325.21,325.01,325.2,1101.0,305.9917,306.1517,305.9634,306.1423,1101.0
2021-07-16 13:40:00,325.12,325.2,324.84,324.99,2257.0,306.067,306.1423,305.8034,305.9446,2257.0
2021-07-16 13:45:00,324.92,324.98,324.82,324.82,510.0,305.8787,305.9352,305.7846,305.7846,510.0
2021-07-16 13:50:00,324.85,324.85,324.74,324.79,1201.0,305.8128,305.8128,305.7092,305.7563,1201.0
2021-07-16 13:55:00,324.83,325.13,324.83,325.03,894.0,305.794,306.0764,305.794,305.9823,894.0
2021-07-16 14:00:00,325.06,325.1,324.96,325.09,3289.0,306.0105,306.0482,305.9164,306.0387,3289.0
2021-07-16 14:05:00,325.08,325.18,325.0,325.09,2286.0,306.0293,306.1235,305.954,306.0387,2286.0
2021-07-16 14:10:00,325.13,325.14,324.93,325.0,2509.0,306.0764,306.0858,305.8881,305.954,2509.0
2021-07-16 14:15:00,325.04,325.3,325.04,325.19,1000.0,305.9917,306.2364,305.9917,306.1329,1000.0
2021-07-16 14:20:00,325.27,325.3,325.19,325.3,940.0,306.2082,306.2364,306.1329,306.2364,940.0
2021-07-16 14:25:00,325.29,325.29,325.19,325.19,1876.0,306.227,306.227,306.1329,306.1329,1876.0
2021-07-16 14:30:00,325.16,325.29,324.91,325.07,2416.0,306.1046,306.227,305.8693,306.0199,2416.0
2021-07-16 14:35:00,324.94,325.09,324.93,325.02,1024.0,305.8975,306.0387,305.8881,305.9728,1024.0
2021-07-16 14:40:00,325.02,325.23,325.01,325.21,1604.0,305.9728,306.1705,305.9634,306.1517,1604.0
2021-07-16 14:45:00,325.19,325.22,325.11,325.11,813.0,306.1329,306.1611,306.0576,306.0576,813.0
2021-07-16 14:50:00,325.07,325.15,324.93,324.93,1957.0,306.0199,306.0952,305.8881,305.8881,1957.0
2021-07-16 14:55:00,324.96,325.1,324.91,324.92,4374.0,305.9164,306.0482,305.8693,305.8787,4374.0
2021-07-16 15:00:00,324.94,324.95,324.74,324.79,1700.0,305.8975,305.9069,305.7092,305.7563,1700.0
2021-07-16 15:05:00,324.71,324.74,324.53,324.54,1822.0,305.681,305.7092,305.5116,305.521,1822.0
2021-07-16 15:10:00,324.7,324.75,324.56,324.66,4148.0,305.6716,305.7187,305.5398,305.6339,4148.0
2021-07-16 15:15:00,324.59,324.88,324.59,324.88,1325.0,305.568,305.841,305.568,305.841,1325.0
2021-07-16 15:20:00,324.85,324.91,324.65,324.65,3619.0,305.8128,305.8693,305.6245,305.6245,3619.0
2021-07-16 15:25:00,324.63,324.63,324.56,324.56,736.0,305.6057,305.6057,305.5398,305.5398,736.0
2021-07-16 15:30:00,324.63,324.63,324.34,324.4,4965.0,305.6057,305.6057,305.3327,305.3892,4965.0
2021-07-16 15:35:00,324.42,324.56,324.31,324.51,4459.0,305.408,305.5398,305.3044,305.4927,4459.0
2021-07-16 15:40:00,324.48,324.59,324.11,324.11,8145.0,305.4645,305.568,305.1162,305.1162,8145.0
2021-07-16 15:45:00,323.96,324.04,323.73,323.75,4153.0,304.975,305.0503,304.7584,304.7773,4153.0
2021-07-16 15:50:00,323.94,323.97,323.59,323.73,24013.0,304.9561,304.9844,304.6266,304.7584,24013.0
2021-07-16 15:55:00,323.82,324.58,323.8,324.5,65064.0,304.8432,305.5586,304.8243,305.4833,65064.0
2021-07-19 09:30:00,319.97,321.24,319.08,320.73,23317.0,301.2188,302.4144,300.3809,301.9342,23317.0
2021-07-19 09:35:00,320.99,321.68,319.95,320.2,7450.0,302.179,302.8286,301.2,301.4353,7450.0
2021-07-19 09:40:00,320.05,320.22,318.53,319.59,41495.0,301.2941,301.4541,299.8632,300.8611,41495.0
2021-07-19 09:45:00,319.31,320.08,318.98,319.32,22358.0,300.5975,301.3223,300.2868,300.6069,22358.0
2021-07-19 09:50:00,319.26,319.41,318.53,318.65,7645.0,300.5504,300.6916,299.8632,299.9761,7645.0
2021-07-19 09:55:00,318.81,318.82,317.64,317.86,9019.0,300.1268,300.1362,299.0253,299.2324,9019.0
2021-07-19 10:00:00,317.79,317.98,316.88,317.12,8713.0,299.1665,299.3454,298.3099,298.5358,8713.0
2021-07-19 10:05:00,317.35,317.35,316.37,316.37,7434.0,298.7523,298.7523,297.8298,297.8298,7434.0
2021-07-19 10:10:00,316.5,316.75,316.04,316.18,8607.0,297.9521,298.1875,297.5191,297.6509,8607.0
2021-07-19 10:15:00,316.04,316.09,315.24,315.34,15790.0,297.5191,297.5662,296.766,296.8601,15790.0
2021-07-19 10:20:00,315.49,315.59,314.56,314.88,18654.0,297.0013,297.0955,296.1258,296.4271,18654.0
2021-07-19 10:25:00,314.83,314.98,314.4,314.98,19894.0,296.38,296.5212,295.9752,296.5212,19894.0
2021-07-19 10:30:00,314.9,315.05,314.04,314.62,11496.0,296.4459,296.5871,295.6363,296.1823,11496.0
2021-07-19 10:35:00,314.48,314.5,314.0,314.1,12984.0,296.0505,296.0693,295.5986,295.6928,12984.0
2021-07-19 10:40:00,314.25,314.72,313.99,314.66,11396.0,295.834,296.2765,295.5892,296.22,11396.0
2021-07-19 10:45:00,314.5,314.85,314.46,314.59,13288.0,296.0693,296.3988,296.0317,296.1541,13288.0
2021-07-19 10:50:00,314.67,315.0,314.58,314.9,13229.0,296.2294,296.54,296.1447,296.4459,13229.0
2021-07-19 10:55:00,314.81,314.92,314.11,314.12,10005.0,296.3612,296.4647,295.7022,295.7116,10005.0
2021-07-19 11:00:00,314.13,314.53,313.71,314.3,12218.0,295.721,296.0976,295.3256,295.8811,12218.0
2021-07-19 11:05:00,314.27,314.76,314.2,314.76,9837.0,295.8528,296.3141,295.7869,296.3141,9837.0
2021-07-19 11:10:00,314.75,315.52,314.64,315.43,13437.0,296.3047,297.0296,296.2011,296.9448,13437.0
2021-07-19 11:15:00,315.43,316.24,315.43,315.93,17122.0,296.9448,297.7074,296.9448,297.4155,17122.0
2021-07-19 11:20:00,316.28,316.49,315.95,315.95,8202.0,297.745,297.9427,297.4344,297.4344,8202.0
2021-07-19 11:25:00,316.05,316.21,315.67,315.97,2312.0,297.5285,297.6791,297.1708,297.4532,2312.0
2021-07-19 11:30:00,316.04,316.76,315.81,316.47,3085.0,297.5191,298.1969,297.3026,297.9239,3085.0
2021-07-19 11:35:00,316.47,316.6,316.0,316.6,3525.0,297.9239,298.0463,297.4814,298.0463,3525.0
2021-07-19 11:40:00,316.58,317.57,316.58,317.44,4328.0,298.0274,298.9594,298.0274,298.8371,4328.0
2021-07-19 11:45:00,317.38,317.84,317.38,317.58,4123.0,298.7806,299.2136,298.7806,298.9688,4123.0
2021-07-19 11:50:00,317.45,317.45,317.06,317.3,2280.0,298.8465,298.8465,298.4793,298.7053,2280.0
2021-07-19 11:55:00,317.17,317.81,317.15,317.68,2995.0,298.5829,299.1854,298.564,299.063,2995.0
2021-07-19 12:00:00,317.61,317.61,317.14,317.4,10039.0,298.9971,298.9971,298.5546,298.7994,10039.0
2021-07-19 12:05:00,317.4,317.55,317.24,317.53,15026.0,298.7994,298.9406,298.6488,298.9218,15026.0
2021-07-19 12:10:00,317.68,317.69,316.82,316.93,14489.0,299.063,299.0724,298.2534,298.3569,14489.0
2021-07-19 12:15:00,316.94,316.95,316.45,316.53,2285.0,298.3664,298.3758,297.9051,297.9804,2285.0
2021-07-19 12:20:00,316.63,316.74,316.4,316.67,1403.0,298.0745,298.1781,297.858,298.1122,1403.0
2021-07-19 12:25:00,316.76,317.01,316.52,316.52,2566.0,298.1969,298.4322,297.971,297.971,2566.0
2021-07-19 12:30:00,316.33,316.58,316.03,316.2,3950.0,297.7921,298.0274,297.5097,297.6697,3950.0
2021-07-19 12:35:00,316.26,316.45,316.2,316.44,1785.0,297.7262,297.9051,297.6697,297.8957,1785.0
2021-07-19 12:40:00,316.48,316.5,316.21,316.21,3966.0,297.9333,297.9521,297.6791,297.6791,3966.0
2021-07-19 12:45:00,316.15,316.48,316.08,316.12,2855.0,297.6226,297.9333,297.5568,297.5944,2855.0
2021-07-19 12:50:00,316.23,316.69,316.18,316.57,4589.0,297.698,298.131,297.6509,298.018,4589.0
2021-07-19 12:55:00,316.49,316.91,316.43,316.91,1940.0,297.9427,298.3381,297.8862,298.3381,1940.0
2021-07-19 13:00:00,316.8,317.02,316.61,316.73,5204.0,298.2346,298.4417,298.0557,298.1687,5204.0
2021-07-19 13:05:00,316.71,316.97,316.61,316.94,2000.0,298.1498,298.3946,298.0557,298.3664,2000.0
2021-07-19 13:10:00,316.87,316.9,316.71,316.74,2823.0,298.3005,298.3287,298.1498,298.1781,2823.0
2021-07-19 13:15:00,316.74,316.83,316.63,316.69,2750.0,298.1781,298.2628,298.0745,298.131,2750.0
2021-07-19 13:20:00,316.55,316.58,316.27,316.42,3141.0,297.9992,298.0274,297.7356,297.8768,3141.0
2021-07-19 13:25:00,316.36,316.43,316.1,316.13,1205.0,297.8203,297.8862,297.5756,297.6038,1205.0
2021-07-19 13:30:00,316.0,316.0,315.39,315.4,2362.0,297.4814,297.4814,296.9072,296.9166,2362.0
2021-07-19 13:35:00,315.52,315.79,315.26,315.7,3304.0,297.0296,297.2837,296.7848,297.199,3304.0
2021-07-19 13:40:00,315.87,315.87,315.62,315.85,1858.0,297.3591,297.3591,297.1237,297.3402,1858.0
2021-07-19 13:45:00,315.84,315.93,315.67,315.69,2684.0,297.3308,297.4155,297.1708,297.1896,2684.0
2021-07-19 13:50:00,315.68,315.9,315.59,315.9,4246.0,297.1802,297.3873,297.0955,297.3873,4246.0
2021-07-19 13:55:00,315.99,315.99,315.53,315.53,1576.0,297.472,297.472,297.039,297.039,1576.0
2021-07-19 14:00:00,315.53,316.32,315.53,316.19,6221.0,297.039,297.7827,297.039,297.6603,6221.0
2021-07-19 14:05:00,316.2,316.23,315.75,315.75,2724.0,297.6697,297.698,297.2461,297.2461,2724.0
2021-07-19 14:10:00,315.86,316.26,315.84,315.95,3503.0,297.3496,297.7262,297.3308,297.4344,3503.0
2021-07-19 14:15:00,315.87,316.17,315.86,316.02,1800.0,297.3591,297.6415,297.3496,297.5003,1800.0
2021-07-19 14:20:00,316.07,316.07,315.69,315.69,5306.0,297.5473,297.5473,297.1896,297.1896,5306.0
2021-07-19 14:25:00,315.67,315.67,315.03,315.35,4562.0,297.1708,297.1708,296.5683,296.8695,4562.0
2021-07-19 14:30:00,315.35,315.35,314.98,315.29,3470.0,296.8695,296.8695,296.5212,296.813,3470.0
2021-07-19 14:35:00,315.36,315.36,314.99,315.15,2875.0,296.8789,296.8789,296.5306,296.6813,2875.0
2021-07-19 14:40:00,315.16,315.18,314.81,314.81,3010.0,296.6907,296.7095,296.3612,296.3612,3010.0
2021-07-19 14:45:00,314.9,315.11,314.7,314.94,2554.0,296.4459,296.6436,296.2576,296.4836,2554.0
2021-07-19 14:50:00,315.06,315.14,314.7,314.8,1837.0,296.5965,296.6718,296.2576,296.3518,1837.0
2021-07-19 14:55:00,315.06,315.57,315.06,315.22,1615.0,296.5965,297.0766,296.5965,296.7471,1615.0
2021-07-19 15:00:00,315.18,315.43,315.08,315.43,2627.0,296.7095,296.9448,296.6154,296.9448,2627.0
2021-07-19 15:05:00,315.46,315.82,315.31,315.69,3492.0,296.9731,297.312,296.8319,297.1896,3492.0
2021-07-19 15:10:00,315.63,315.85,315.59,315.63,3050.0,297.1331,297.3402,297.0955,297.1331,3050.0
2021-07-19 15:15:00,315.5,315.5,314.81,314.81,5981.0,297.0107,297.0107,296.3612,296.3612,5981.0
2021-07-19 15:20:00,314.72,315.11,314.63,314.83,4446.0,296.2765,296.6436,296.1917,296.38,4446.0
2021-07-19 15:25:00,314.88,314.88,314.26,314.31,15523.0,296.4271,296.4271,295.8434,295.8905,15523.0
2021-07-19 15:30:00,314.44,314.67,314.04,314.05,8241.0,296.0129,296.2294,295.6363,295.6457,8241.0
2021-07-19 15:35:00,314.0,314.62,313.95,314.44,15779.0,295.5986,296.1823,295.5516,296.0129,15779.0
2021-07-19 15:40:00,314.47,314.74,314.16,314.16,12758.0,296.0411,296.2953,295.7493,295.7493,12758.0
2021-07-19 15:45:00,314.28,314.79,314.19,314.61,21155.0,295.8622,296.3423,295.7775,296.1729,21155.0
2021-07-19 15:50:00,314.74,315.57,314.36,315.43,29420.0,296.2953,297.0766,295.9375,296.9448,29420.0
2021-07-19 15:55:00,315.43,316.18,315.28,316.11,102058.0,296.9448,297.6509,296.8036,297.585,102058.0
2021-07-20 09:30:00,316.54,317.02,316.11,316.82,13521.0,297.9898,298.4417,297.585,298.2534,13521.0
2021-07-20 09:35:00,317.07,317.79,317.04,317.79,3018.0,298.4887,299.1665,298.4605,299.1665,3018.0
2021-07-20 09:40:00,317.48,318.62,317.22,318.58,2810.0,298.8747,299.9479,298.6299,299.9102,2810.0
2021-07-20 09:45:00,318.35,318.77,318.31,318.77,3717.0,299.6937,300.0891,299.6561,300.0891,3717.0
2021-07-20 09:50:00,318.72,319.12,318.54,319.03,2772.0,300.042,300.4186,299.8726,300.3339,2772.0
2021-07-20 09:55:00,319.27,321.0,319.27,320.69,28487.0,300.5598,302.1884,300.5598,301.8966,28487.0
2021-07-20 10:00:00,320.77,321.39,320.77,321.0,9485.0,301.9719,302.5556,301.9719,302.1884,9485.0
2021-07-20 10:05:00,321.19,321.19,320.75,320.98,7257.0,302.3673,302.3673,301.9531,302.1696,7257.0
2021-07-20 10:10:00,321.08,321.31,320.77,320.77,3924.0,302.2637,302.4803,301.9719,301.9719,3924.0
2021-07-20 10:15:00,320.9,321.0,320.49,320.88,3583.0,302.0943,302.1884,301.7083,302.0755,3583.0
2021-07-20 10:20:00,320.93,321.09,320.88,321.09,3069.0,302.1225,302.2731,302.0755,302.2731,3069.0
2021-07-20 10:25:00,321.17,321.44,321.02,321.06,8606.0,302.3485,302.6026,302.2073,302.2449,8606.0
2021-07-20 10:30:00,320.97,321.22,320.82,320.82,3473.0,302.1602,302.3955,302.019,302.019,3473.0
2021-07-20 10:35:00,320.88,321.06,320.72,320.99,3926.0,302.0755,302.2449,301.9248,302.179,3926.0
2021-07-20 10:40:00,321.15,321.68,321.08,321.61,15693.0,302.3296,302.8286,302.2637,302.7627,15693.0
2021-07-20 10:45:00,321.63,322.06,321.63,321.9,2093.0,302.7815,303.1863,302.7815,303.0357,2093.0
2021-07-20 10:50:00,321.96,322.39,321.92,322.26,3801.0,303.0922,303.497,303.0545,303.3746,3801.0
2021-07-20 10:55:00,322.31,322.91,322.2,322.8,4106.0,303.4217,303.9865,303.3181,303.8829,4106.0
2021-07-20 11:00:00,322.78,322.78,322.32,322.52,4036.0,303.8641,303.8641,303.4311,303.6193,4036.0
2021-07-20 11:05:00,322.33,322.44,321.99,322.04,2800.0,303.4405,303.544,303.1204,303.1675,2800.0
2021-07-20 11:10:00,322.17,322.6,322.17,322.6,2710.0,303.2899,303.6947,303.2899,303.6947,2710.0
2021-07-20 11:15:00,322.61,323.05,322.51,322.82,5110.0,303.7041,304.1183,303.6099,303.9018,5110.0
2021-07-20 11:20:00,322.85,323.07,322.81,322.97,5239.0,303.93,304.1371,303.8924,304.043,5239.0
2021-07-20 11:25:00,323.05,323.05,322.02,322.1,2593.0,304.1183,304.1183,303.1486,303.224,2593.0
2021-07-20 11:30:00,322.03,322.49,321.95,322.31,1822.0,303.1581,303.5911,303.0828,303.4217,1822.0
2021-07-20 11:35:00,322.17,322.46,322.08,322.45,3548.0,303.2899,303.5629,303.2051,303.5534,3548.0
2021-07-20 11:40:00,322.46,322.66,322.33,322.54,2937.0,303.5629,303.7511,303.4405,303.6382,2937.0
2021-07-20 11:45:00,322.56,322.83,322.44,322.79,3237.0,303.657,303.9112,303.544,303.8735,3237.0
2021-07-20 11:50:00,322.82,322.93,322.72,322.86,1640.0,303.9018,304.0053,303.8076,303.9394,1640.0
2021-07-20 11:55:00,322.8,322.98,322.66,322.98,3454.0,303.8829,304.0524,303.7511,304.0524,3454.0
2021-07-20 12:00:00,322.98,322.99,322.67,322.73,1420.0,304.0524,304.0618,303.7606,303.817,1420.0
2021-07-20 12:05:00,322.86,322.86,322.1,322.2,1408.0,303.9394,303.9394,303.224,303.3181,1408.0
2021-07-20 12:10:00,322.4,322.59,322.29,322.59,1600.0,303.5064,303.6852,303.4028,303.6852,1600.0
2021-07-20 12:15:00,322.5,322.76,322.41,322.76,2912.0,303.6005,303.8453,303.5158,303.8453,2912.0
2021-07-20 12:20:00,322.59,322.79,322.5,322.79,3730.0,303.6852,303.8735,303.6005,303.8735,3730.0
2021-07-20 12:25:00,322.7,322.9,322.7,322.81,1603.0,303.7888,303.9771,303.7888,303.8924,1603.0
2021-07-20 12:30:00,322.77,323.05,322.76,322.93,1915.0,303.8547,304.1183,303.8453,304.0053,1915.0
2021-07-20 12:35:00,322.94,322.94,322.7,322.73,1021.0,304.0147,304.0147,303.7888,303.817,1021.0
2021-07-20 12:40:00,322.84,323.02,322.8,323.02,1205.0,303.9206,304.09,303.8829,304.09,1205.0
2021-07-20 12:45:00,323.03,323.3,322.96,323.3,2826.0,304.0995,304.3536,304.0336,304.3536,2826.0
2021-07-20 12:50:00,323.31,323.7,323.31,323.54,4310.0,304.3631,304.7302,304.3631,304.5796,4310.0
2021-07-20 12:55:00,323.52,323.66,323.43,323.44,2366.0,304.5607,304.6925,304.476,304.4854,2366.0
2021-07-20 13:00:00,323.41,323.56,323.3,323.36,2717.0,304.4572,304.5984,304.3536,304.4101,2717.0
2021-07-20 13:05:00,323.34,323.34,323.05,323.1,2117.0,304.3913,304.3913,304.1183,304.1654,2117.0
2021-07-20 13:10:00,323.1,323.32,323.07,323.31,2450.0,304.1654,304.3725,304.1371,304.3631,2450.0
2021-07-20 13:15:00,323.28,323.35,322.99,323.18,3296.0,304.3348,304.4007,304.0618,304.2407,3296.0
2021-07-20 13:20:00,323.05,323.07,322.69,322.69,6144.0,304.1183,304.1371,303.7794,303.7794,6144.0
2021-07-20 13:25:00,322.75,322.75,322.54,322.66,2175.0,303.8359,303.8359,303.6382,303.7511,2175.0
2021-07-20 13:30:00,322.74,323.02,322.73,322.91,2023.0,303.8265,304.09,303.817,303.9865,2023.0
2021-07-20 13:35:00,322.83,323.18,322.83,323.09,3497.0,303.9112,304.2407,303.9112,304.1559,3497.0
2021-07-20 13:40:00,323.15,323.34,323.1,323.25,2090.0,304.2124,304.3913,304.1654,304.3066,2090.0
2021-07-20 13:45:00,323.12,323.12,322.91,322.99,1444.0,304.1842,304.1842,303.9865,304.0618,1444.0
2021-07-20 13:50:00,322.94,322.94,322.73,322.92,2503.0,304.0147,304.0147,303.817,303.9959,2503.0
2021-07-20 13:55:00,322.91,323.2,322.89,323.07,4877.0,303.9865,304.2595,303.9677,304.1371,4877.0
2021-07-20 14:00:00,323.13,323.27,323.05,323.19,2313.0,304.1936,304.3254,304.1183,304.2501,2313.0
2021-07-20 14:05:00,323.27,323.52,323.21,323.42,2283.0,304.3254,304.5607,304.2689,304.4666,2283.0
2021-07-20 14:10:00,323.42,323.78,323.41,323.66,3452.0,304.4666,304.8055,304.4572,304.6925,3452.0
2021-07-20 14:15:00,323.68,324.0,323.67,323.87,3800.0,304.7114,305.0126,304.702,304.8902,3800.0
2021-07-20 14:20:00,323.93,323.98,323.64,323.86,2474.0,304.9467,304.9938,304.6737,304.8808,2474.0
2021-07-20 14:25:00,323.85,324.09,323.84,324.09,2437.0,304.8714,305.0973,304.862,305.0973,2437.0
2021-07-20 14:30:00,324.06,324.21,323.95,324.09,2610.0,305.0691,305.2103,304.9655,305.0973,2610.0
2021-07-20 14:35:00,324.22,324.31,324.08,324.16,2905.0,305.2197,305.3044,305.0879,305.1632,2905.0
2021-07-20 14:40:00,324.24,324.36,324.17,324.3,3310.0,305.2385,305.3515,305.1727,305.295,3310.0
2021-07-20 14:45:00,324.32,324.32,323.86,324.15,4010.0,305.3139,305.3139,304.8808,305.1538,4010.0
2021-07-20 14:50:00,324.16,324.54,324.13,324.21,5488.0,305.1632,305.521,305.135,305.2103,5488.0
2021-07-20 14:55:00,324.08,324.34,324.08,324.23,2472.0,305.0879,305.3327,305.0879,305.2291,2472.0
2021-07-20 15:00:00,324.19,324.57,324.19,324.52,3037.0,305.1915,305.5492,305.1915,305.5021,3037.0
2021-07-20 15:05:00,324.54,324.83,324.54,324.73,3124.0,305.521,305.794,305.521,305.6998,3124.0
2021-07-20 15:10:00,324.67,324.92,324.53,324.92,5141.0,305.6434,305.8787,305.5116,305.8787,5141.0
2021-07-20 15:15:00,324.87,325.01,324.77,324.94,4059.0,305.8316,305.9634,305.7375,305.8975,4059.0
2021-07-20 15:20:00,324.98,325.02,324.89,325.01,8793.0,305.9352,305.9728,305.8505,305.9634,8793.0
2021-07-20 15:25:00,324.96,325.02,324.35,324.63,8966.0,305.9164,305.9728,305.3421,305.6057,8966.0
2021-07-20 15:30:00,324.57,324.88,324.51,324.88,4215.0,305.5492,305.841,305.4927,305.841,4215.0
2021-07-20 15:35:00,324.95,324.95,324.47,324.5,3189.0,305.9069,305.9069,305.4551,305.4833,3189.0
2021-07-20 15:40:00,324.42,324.67,324.42,324.5,6227.0,305.408,305.6434,305.408,305.4833,6227.0
2021-07-20 15:45:00,324.46,324.47,324.2,324.31,7365.0,305.4457,305.4551,305.2009,305.3044,7365.0
2021-07-20 15:50:00,324.31,324.32,323.81,324.28,17920.0,305.3044,305.3139,304.8337,305.2762,17920.0
2021-07-20 15:55:00,324.16,324.16,323.3,323.31,41747.0,305.1632,305.1632,304.3536,304.3631,41747.0
2021-07-21 09:30:00,325.04,325.63,324.86,325.51,12626.0,305.9917,306.5471,305.8222,306.4341,12626.0
2021-07-21 09:35:00,325.33,325.5,325.13,325.3,6185.0,306.2647,306.4247,306.0764,306.2364,6185.0
2021-07-21 09:40:00,325.33,325.48,324.71,325.15,2354.0,306.2647,306.4059,305.681,306.0952,2354.0
2021-07-21 09:45:00,325.07,325.38,324.26,324.26,8808.0,306.0199,306.3117,305.2574,305.2574,8808.0
2021-07-21 09:50:00,324.16,324.96,324.13,324.94,4420.0,305.1632,305.9164,305.135,305.8975,4420.0
2021-07-21 09:55:00,325.11,325.33,324.9,325.24,8905.0,306.0576,306.2647,305.8599,306.1799,8905.0
2021-07-21 10:00:00,325.15,325.35,324.44,324.45,16140.0,306.0952,306.2835,305.4268,305.4362,16140.0
2021-07-21 10:05:00,324.45,324.8,324.29,324.8,2863.0,305.4362,305.7657,305.2856,305.7657,2863.0
2021-07-21 10:10:00,324.8,324.85,324.26,324.65,3999.0,305.7657,305.8128,305.2574,305.6245,3999.0
2021-07-21 10:15:00,324.56,324.61,323.48,323.99,2700.0,305.5398,305.5869,304.5231,305.0032,2700.0
2021-07-21 10:20:00,323.99,324.41,323.79,324.31,8590.0,305.0032,305.3986,304.8149,305.3044,8590.0
2021-07-21 10:25:00,324.19,324.19,323.79,323.79,1701.0,305.1915,305.1915,304.8149,304.8149,1701.0
2021-07-21 10:30:00,323.6,324.31,323.44,324.31,2336.0,304.6361,305.3044,304.4854,305.3044,2336.0
2021-07-21 10:35:00,324.43,324.6,324.35,324.56,5081.0,305.4174,305.5775,305.3421,305.5398,5081.0
2021-07-21 10:40:00,324.64,325.0,324.55,324.92,3237.0,305.6151,305.954,305.5304,305.8787,3237.0
2021-07-21 10:45:00,324.94,325.18,324.78,324.93,5386.0,305.8975,306.1235,305.7469,305.8881,5386.0
2021-07-21 10:50:00,324.83,324.95,324.72,324.77,1802.0,305.794,305.9069,305.6904,305.7375,1802.0
2021-07-21 10:55:00,324.79,325.13,324.65,324.85,7034.0,305.7563,306.0764,305.6245,305.8128,7034.0
2021-07-21 11:00:00,324.96,325.08,324.46,324.48,3973.0,305.9164,306.0293,305.4457,305.4645,3973.0
2021-07-21 11:05:00,324.51,324.96,324.51,324.94,1758.0,305.4927,305.9164,305.4927,305.8975,1758.0
2021-07-21 11:10:00,324.91,325.04,324.59,324.65,1975.0,305.8693,305.9917,305.568,305.6245,1975.0
2021-07-21 11:15:00,324.7,324.88,324.66,324.8,1807.0,305.6716,305.841,305.6339,305.7657,1807.0
2021-07-21 11:20:00,324.8,325.02,324.76,325.02,1591.0,305.7657,305.9728,305.7281,305.9728,1591.0
2021-07-21 11:25:00,325.02,325.1,324.67,324.73,4275.0,305.9728,306.0482,305.6434,305.6998,4275.0
2021-07-21 11:30:00,324.72,324.73,324.39,324.42,1800.0,305.6904,305.6998,305.3798,305.408,1800.0
2021-07-21 11:35:00,324.2,324.4,323.98,323.98,1300.0,305.2009,305.3892,304.9938,304.9938,1300.0
2021-07-21 11:40:00,323.88,324.05,323.73,323.89,3774.0,304.8996,305.0597,304.7584,304.9091,3774.0
2021-07-21 11:45:00,323.89,323.94,323.74,323.74,3815.0,304.9091,304.9561,304.7679,304.7679,3815.0
2021-07-21 11:50:00,323.78,324.37,323.78,324.15,7397.0,304.8055,305.3609,304.8055,305.1538,7397.0
2021-07-21 11:55:00,323.98,324.35,323.97,324.25,3153.0,304.9938,305.3421,304.9844,305.248,3153.0
2021-07-21 12:00:00,324.17,324.17,323.6,323.78,5623.0,305.1727,305.1727,304.6361,304.8055,5623.0
2021-07-21 12:05:00,323.69,323.83,323.64,323.75,1103.0,304.7208,304.8526,304.6737,304.7773,1103.0
2021-07-21 12:10:00,323.73,323.81,323.73,323.81,400.0,304.7584,304.8337,304.7584,304.8337,400.0
2021-07-21 12:15:00,323.8,323.88,323.59,323.59,2280.0,304.8243,304.8996,304.6266,304.6266,2280.0
2021-07-21 12:20:00,323.53,323.63,323.49,323.63,2300.0,304.5702,304.6643,304.5325,304.6643,2300.0
2021-07-21 12:25:00,323.5,323.69,323.3,323.3,2286.0,304.5419,304.7208,304.3536,304.3536,2286.0
2021-07-21 12:30:00,323.27,323.54,323.17,323.17,2471.0,304.3254,304.5796,304.2313,304.2313,2471.0
2021-07-21 12:35:00,323.26,323.46,323.26,323.43,1800.0,304.316,304.5043,304.316,304.476,1800.0
2021-07-21 12:40:00,323.54,323.72,323.51,323.55,1974.0,304.5796,304.749,304.5513,304.589,1974.0
2021-07-21 12:45:00,323.54,323.54,323.13,323.22,4258.0,304.5796,304.5796,304.1936,304.2783,4258.0
2021-07-21 12:50:00,323.2,323.53,323.2,323.28,6030.0,304.2595,304.5702,304.2595,304.3348,6030.0
2021-07-21 12:55:00,323.27,323.45,323.19,323.29,4895.0,304.3254,304.4948,304.2501,304.3442,4895.0
2021-07-21 13:00:00,323.29,323.42,323.09,323.36,5262.0,304.3442,304.4666,304.1559,304.4101,5262.0
2021-07-21 13:05:00,323.34,323.34,323.14,323.25,1510.0,304.3913,304.3913,304.203,304.3066,1510.0
2021-07-21 13:10:00,323.28,323.28,322.8,322.89,2603.0,304.3348,304.3348,303.8829,303.9677,2603.0
2021-07-21 13:15:00,322.93,323.14,322.93,323.1,4024.0,304.0053,304.203,304.0053,304.1654,4024.0
2021-07-21 13:20:00,323.09,323.36,323.04,323.31,2447.0,304.1559,304.4101,304.1089,304.3631,2447.0
2021-07-21 13:25:00,323.31,323.54,323.3,323.41,2137.0,304.3631,304.5796,304.3536,304.4572,2137.0
2021-07-21 13:30:00,323.45,323.49,323.33,323.33,2025.0,304.4948,304.5325,304.3819,304.3819,2025.0
2021-07-21 13:35:00,323.32,323.7,323.21,323.7,2944.0,304.3725,304.7302,304.2689,304.7302,2944.0
2021-07-21 13:40:00,323.6,323.76,323.59,323.76,1324.0,304.6361,304.7867,304.6266,304.7867,1324.0
2021-07-21 13:45:00,323.89,324.02,323.89,323.99,927.0,304.9091,305.0314,304.9091,305.0032,927.0
2021-07-21 13:50:00,324.12,324.12,324.02,324.02,600.0,305.1256,305.1256,305.0314,305.0314,600.0
2021-07-21 13:55:00,324.17,324.17,323.82,323.82,2442.0,305.1727,305.1727,304.8432,304.8432,2442.0
2021-07-21 14:00:00,323.85,323.88,323.69,323.7,2082.0,304.8714,304.8996,304.7208,304.7302,2082.0
2021-07-21 14:05:00,323.67,323.76,323.49,323.63,3186.0,304.702,304.7867,304.5325,304.6643,3186.0
2021-07-21 14:10:00,323.68,323.82,323.56,323.72,2540.0,304.7114,304.8432,304.5984,304.749,2540.0
2021-07-21 14:15:00,323.7,323.8,323.51,323.62,1140.0,304.7302,304.8243,304.5513,304.6549,1140.0
2021-07-21 14:20:00,323.67,323.67,323.54,323.63,1494.0,304.702,304.702,304.5796,304.6643,1494.0
2021-07-21 14:25:00,323.69,323.81,323.57,323.68,3152.0,304.7208,304.8337,304.6078,304.7114,3152.0
2021-07-21 14:30:00,323.63,323.67,323.25,323.25,3288.0,304.6643,304.702,304.3066,304.3066,3288.0
2021-07-21 14:35:00,323.46,323.46,322.73,323.13,7002.0,304.5043,304.5043,303.817,304.1936,7002.0
2021-07-21 14:40:00,323.08,323.19,322.91,322.96,5809.0,304.1465,304.2501,303.9865,304.0336,5809.0
2021-07-21 14:45:00,323.05,323.25,323.01,323.24,3078.0,304.1183,304.3066,304.0806,304.2972,3078.0
2021-07-21 14:50:00,323.25,323.31,322.99,323.05,4850.0,304.3066,304.3631,304.0618,304.1183,4850.0
2021-07-21 14:55:00,323.07,323.24,322.9,323.2,3172.0,304.1371,304.2972,303.9771,304.2595,3172.0
2021-07-21 15:00:00,323.29,323.35,323.09,323.17,3766.0,304.3442,304.4007,304.1559,304.2313,3766.0
2021-07-21 15:05:00,323.17,323.42,323.17,323.35,3281.0,304.2313,304.4666,304.2313,304.4007,3281.0
2021-07-21 15:10:00,323.35,323.43,323.14,323.43,2933.0,304.4007,304.476,304.203,304.476,2933.0
2021-07-21 15:15:00,323.5,323.84,323.5,323.74,2200.0,304.5419,304.862,304.5419,304.7679,2200.0
2021-07-21 15:20:00,323.69,323.94,323.62,323.94,3164.0,304.7208,304.9561,304.6549,304.9561,3164.0
2021-07-21 15:25:00,323.87,323.88,323.43,323.44,3050.0,304.8902,304.8996,304.476,304.4854,3050.0
2021-07-21 15:30:00,323.51,323.8,323.25,323.37,4461.0,304.5513,304.8243,304.3066,304.4195,4461.0
2021-07-21 15:35:00,323.57,323.62,323.21,323.25,5624.0,304.6078,304.6549,304.2689,304.3066,5624.0
2021-07-21 15:40:00,323.37,323.53,323.21,323.34,6296.0,304.4195,304.5702,304.2689,304.3913,6296.0
2021-07-21 15:45:00,323.3,323.42,322.61,322.81,9257.0,304.3536,304.4666,303.7041,303.8924,9257.0
2021-07-21 15:50:00,322.82,323.37,322.57,323.22,17997.0,303.9018,304.4195,303.6664,304.2783,17997.0
2021-07-21 15:55:00,323.37,323.51,322.82,322.9,43628.0,304.4195,304.5513,303.9018,303.9771,43628.0
2021-07-22 09:30:00,322.7,322.72,320.74,322.38,32553.0,303.7888,303.8076,301.9437,303.4876,32553.0
2021-07-22 09:35:00,322.06,324.48,322.02,324.4,11410.0,303.1863,305.4645,303.1486,305.3892,11410.0
2021-07-22 09:40:00,324.19,324.74,324.13,324.63,4522.0,305.1915,305.7092,305.135,305.6057,4522.0
2021-07-22 09:45:00,324.63,324.73,323.34,323.39,9175.0,305.6057,305.6998,304.3913,304.4384,9175.0
2021-07-22 09:50:00,323.34,323.69,322.93,322.93,5714.0,304.3913,304.7208,304.0053,304.0053,5714.0
2021-07-22 09:55:00,323.08,323.1,321.96,322.06,7201.0,304.1465,304.1654,303.0922,303.1863,7201.0
2021-07-22 10:00:00,322.19,322.49,321.86,321.88,6682.0,303.3087,303.5911,302.998,303.0169,6682.0
2021-07-22 10:05:00,321.88,322.23,321.88,322.23,1861.0,303.0169,303.3463,303.0169,303.3463,1861.0
2021-07-22 10:10:00,322.26,322.67,322.26,322.49,4786.0,303.3746,303.7606,303.3746,303.5911,4786.0
2021-07-22 10:15:00,322.55,323.49,322.55,323.12,13020.0,303.6476,304.5325,303.6476,304.1842,13020.0
2021-07-22 10:20:00,322.94,323.39,322.65,323.18,14782.0,304.0147,304.4384,303.7417,304.2407,14782.0
2021-07-22 10:25:00,323.23,323.68,323.12,323.47,8783.0,304.2877,304.7114,304.1842,304.5137,8783.0
2021-07-22 10:30:00,323.45,324.15,323.44,324.15,4473.0,304.4948,305.1538,304.4854,305.1538,4473.0
2021-07-22 10:35:00,324.16,324.16,323.91,323.98,4699.0,305.1632,305.1632,304.9279,304.9938,4699.0
2021-07-22 10:40:00,324.14,324.54,324.06,324.06,4431.0,305.1444,305.521,305.0691,305.0691,4431.0
2021-07-22 10:45:00,324.13,324.18,323.94,323.97,4025.0,305.135,305.1821,304.9561,304.9844,4025.0
2021-07-22 10:50:00,324.02,324.11,323.66,324.1,8170.0,305.0314,305.1162,304.6925,305.1068,8170.0
2021-07-22 10:55:00,324.19,324.45,324.08,324.43,3653.0,305.1915,305.4362,305.0879,305.4174,3653.0
2021-07-22 11:00:00,324.35,324.47,324.24,324.32,3388.0,305.3421,305.4551,305.2385,305.3139,3388.0
2021-07-22 11:05:00,324.23,324.79,324.2,324.77,5271.0,305.2291,305.7563,305.2009,305.7375,5271.0
2021-07-22 11:10:00,324.75,325.11,324.49,324.79,10294.0,305.7187,306.0576,305.4739,305.7563,10294.0
2021-07-22 11:15:00,324.89,325.16,324.82,324.85,2910.0,305.8505,306.1046,305.7846,305.8128,2910.0
2021-07-22 11:20:00,324.86,325.3,324.7,324.88,4122.0,305.8222,306.2364,305.6716,305.841,4122.0
2021-07-22 11:25:00,324.83,324.83,324.08,324.25,2601.0,305.794,305.794,305.0879,305.248,2601.0
2021-07-22 11:30:00,324.13,324.44,324.13,324.44,1300.0,305.135,305.4268,305.135,305.4268,1300.0
2021-07-22 11:35:00,324.47,324.54,324.41,324.42,1616.0,305.4551,305.521,305.3986,305.408,1616.0
2021-07-22 11:40:00,324.61,324.76,324.56,324.66,1913.0,305.5869,305.7281,305.5398,305.6339,1913.0
2021-07-22 11:45:00,324.75,324.87,324.53,324.84,2300.0,305.7187,305.8316,305.5116,305.8034,2300.0
2021-07-22 11:50:00,324.75,325.0,324.59,324.59,2884.0,305.7187,305.954,305.568,305.568,2884.0
2021-07-22 11:55:00,324.71,324.91,324.7,324.85,1349.0,305.681,305.8693,305.6716,305.8128,1349.0
2021-07-22 12:00:00,325.0,325.25,324.61,324.81,4681.0,305.954,306.1894,305.5869,305.7751,4681.0
2021-07-22 12:05:00,324.78,324.78,324.58,324.69,1700.0,305.7469,305.7469,305.5586,305.6622,1700.0
2021-07-22 12:10:00,324.46,324.82,324.46,324.78,3398.0,305.4457,305.7846,305.4457,305.7469,3398.0
2021-07-22 12:15:00,324.78,325.0,324.71,324.75,2100.0,305.7469,305.954,305.681,305.7187,2100.0
2021-07-22 12:20:00,324.85,324.85,324.46,324.61,2521.0,305.8128,305.8128,305.4457,305.5869,2521.0
2021-07-22 12:25:00,324.63,325.0,324.59,325.0,800.0,305.6057,305.954,305.568,305.954,800.0
2021-07-22 12:30:00,325.09,325.13,324.87,324.99,2793.0,306.0387,306.0764,305.8316,305.9446,2793.0
2021-07-22 12:35:00,325.17,325.45,325.15,325.45,1167.0,306.114,306.3776,306.0952,306.3776,1167.0
2021-07-22 12:40:00,325.49,325.51,325.16,325.23,3817.0,306.4153,306.4341,306.1046,306.1705,3817.0
2021-07-22 12:45:00,325.15,325.2,325.01,325.06,1511.0,306.0952,306.1423,305.9634,306.0105,1511.0
2021-07-22 12:50:00,325.06,325.18,325.0,325.11,1100.0,306.0105,306.1235,305.954,306.0576,1100.0
2021-07-22 12:55:00,325.09,325.34,325.09,325.14,2556.0,306.0387,306.2741,306.0387,306.0858,2556.0
2021-07-22 13:00:00,325.14,325.26,325.08,325.15,1000.0,306.0858,306.1988,306.0293,306.0952,1000.0
2021-07-22 13:05:00,325.22,325.49,325.11,325.41,2816.0,306.1611,306.4153,306.0576,306.34,2816.0
2021-07-22 13:10:00,325.46,325.58,325.42,325.54,1902.0,306.3871,306.5,306.3494,306.4624,1902.0
2021-07-22 13:15:00,325.45,325.46,325.28,325.42,2000.0,306.3776,306.3871,306.2176,306.3494,2000.0
2021-07-22 13:20:00,325.39,325.63,325.39,325.62,1600.0,306.3212,306.5471,306.3212,306.5377,1600.0
2021-07-22 13:25:00,325.71,325.71,325.55,325.61,1100.0,306.6224,306.6224,306.4718,306.5283,1100.0
2021-07-22 13:30:00,325.71,325.75,325.67,325.68,3813.0,306.6224,306.6601,306.5847,306.5942,3813.0
2021-07-22 13:35:00,325.73,325.79,325.63,325.63,2322.0,306.6412,306.6977,306.5471,306.5471,2322.0
2021-07-22 13:40:00,325.62,325.75,325.5,325.75,990.0,306.5377,306.6601,306.4247,306.6601,990.0
2021-07-22 13:45:00,325.62,325.7,325.51,325.7,1565.0,306.5377,306.613,306.4341,306.613,1565.0
2021-07-22 13:50:00,325.71,325.87,325.65,325.86,2118.0,306.6224,306.773,306.5659,306.7636,2118.0
2021-07-22 13:55:00,325.87,325.88,325.72,325.8,2555.0,306.773,306.7824,306.6318,306.7071,2555.0
2021-07-22 14:00:00,325.69,325.84,325.69,325.84,700.0,306.6036,306.7448,306.6036,306.7448,700.0
2021-07-22 14:05:00,325.86,325.92,325.75,325.79,2883.0,306.7636,306.8201,306.6601,306.6977,2883.0
2021-07-22 14:10:00,325.87,326.0,325.76,325.88,1200.0,306.773,306.8954,306.6695,306.7824,1200.0
2021-07-22 14:15:00,325.91,326.13,325.73,325.73,3032.0,306.8107,307.0178,306.6412,306.6412,3032.0
2021-07-22 14:20:00,325.73,325.85,325.36,325.53,2183.0,306.6412,306.7542,306.2929,306.453,2183.0
2021-07-22 14:25:00,325.53,325.75,325.49,325.49,1200.0,306.453,306.6601,306.4153,306.4153,1200.0
2021-07-22 14:30:00,325.63,325.79,325.52,325.79,1273.0,306.5471,306.6977,306.4435,306.6977,1273.0
2021-07-22 14:35:00,325.9,325.98,325.74,325.87,2136.0,306.8013,306.8766,306.6506,306.773,2136.0
2021-07-22 14:40:00,325.81,325.81,325.63,325.81,1206.0,306.7165,306.7165,306.5471,306.7165,1206.0
2021-07-22 14:45:00,325.76,325.94,325.75,325.81,1928.0,306.6695,306.8389,306.6601,306.7165,1928.0
2021-07-22 14:50:00,325.84,325.91,325.76,325.91,700.0,306.7448,306.8107,306.6695,306.8107,700.0
2021-07-22 14:55:00,325.96,326.14,325.85,326.14,2191.0,306.8578,307.0272,306.7542,307.0272,2191.0
2021-07-22 15:00:00,326.08,326.21,326.03,326.15,1500.0,306.9707,307.0931,306.9237,307.0366,1500.0
2021-07-22 15:05:00,326.18,326.18,325.9,325.91,1977.0,307.0649,307.0649,306.8013,306.8107,1977.0
2021-07-22 15:10:00,326.0,326.04,325.81,326.0,2926.0,306.8954,306.9331,306.7165,306.8954,2926.0
2021-07-22 15:15:00,325.99,326.21,325.99,326.21,2509.0,306.886,307.0931,306.886,307.0931,2509.0
2021-07-22 15:20:00,326.19,326.34,326.05,326.07,4151.0,307.0743,307.2155,306.9425,306.9613,4151.0
2021-07-22 15:25:00,326.07,326.35,326.07,326.27,2120.0,306.9613,307.2249,306.9613,307.1496,2120.0
2021-07-22 15:30:00,326.19,326.23,325.8,325.85,5868.0,307.0743,307.1119,306.7071,306.7542,5868.0
2021-07-22 15:35:00,325.91,325.93,325.72,325.93,2499.0,306.8107,306.8295,306.6318,306.8295,2499.0
2021-07-22 15:40:00,325.82,326.07,325.79,326.06,5483.0,306.726,306.9613,306.6977,306.9519,5483.0
2021-07-22 15:45:00,326.11,326.4,326.11,326.4,5909.0,306.999,307.272,306.999,307.272,5909.0
2021-07-22 15:50:00,326.5,326.77,326.28,326.69,27315.0,307.3661,307.6203,307.159,307.545,27315.0
2021-07-22 15:55:00,326.74,326.84,326.43,326.65,35843.0,307.592,307.6862,307.3002,307.5073,35843.0
2021-07-23 09:30:00,326.84,327.91,326.84,327.48,14713.0,307.6862,308.6935,307.6862,308.2887,14713.0
2021-07-23 09:35:00,328.14,328.49,327.88,328.13,3657.0,308.91,309.2395,308.6652,308.9006,3657.0
2021-07-23 09:40:00,328.0,328.24,327.63,327.95,1300.0,308.7782,309.0041,308.4299,308.7311,1300.0
2021-07-23 09:45:00,328.12,329.47,328.12,329.47,8927.0,308.8912,310.1621,308.8912,310.1621,8927.0
2021-07-23 09:50:00,329.16,329.73,328.94,329.71,5334.0,309.8702,310.4068,309.6631,310.388,5334.0
2021-07-23 09:55:00,329.66,329.9,329.1,329.11,4242.0,310.3409,310.5669,309.8137,309.8232,4242.0
2021-07-23 10:00:00,328.98,329.85,328.84,329.69,4909.0,309.7008,310.5198,309.569,310.3692,4909.0
2021-07-23 10:05:00,329.64,330.03,329.62,329.65,27314.0,310.3221,310.6892,310.3033,310.3315,27314.0
2021-07-23 10:10:00,329.58,329.91,329.58,329.66,2828.0,310.2656,310.5763,310.2656,310.3409,2828.0
2021-07-23 10:15:00,329.68,329.77,329.33,329.45,6917.0,310.3597,310.4445,310.0303,310.1432,6917.0
2021-07-23 10:20:00,329.47,329.51,328.92,329.08,1835.0,310.1621,310.1997,309.6443,309.7949,1835.0
2021-07-23 10:25:00,328.82,328.82,328.23,328.63,5419.0,309.5501,309.5501,308.9947,309.3713,5419.0
2021-07-23 10:30:00,328.63,328.63,327.86,327.86,6721.0,309.3713,309.3713,308.6464,308.6464,6721.0
2021-07-23 10:35:00,328.01,328.39,327.86,327.96,7020.0,308.7876,309.1453,308.6464,308.7405,7020.0
2021-07-23 10:40:00,327.96,328.21,327.69,327.69,2700.0,308.7405,308.9759,308.4864,308.4864,2700.0
2021-07-23 10:45:00,327.88,327.97,327.51,327.87,4602.0,308.6652,308.75,308.3169,308.6558,4602.0
2021-07-23 10:50:00,327.94,328.08,327.87,327.91,2458.0,308.7217,308.8535,308.6558,308.6935,2458.0
2021-07-23 10:55:00,327.99,329.12,327.89,329.1,37029.0,308.7688,309.8326,308.6746,309.8137,37029.0
2021-07-23 11:00:00,329.05,329.16,328.67,328.67,4476.0,309.7667,309.8702,309.4089,309.4089,4476.0
2021-07-23 11:05:00,328.6,328.75,328.43,328.44,4703.0,309.343,309.4843,309.183,309.1924,4703.0
2021-07-23 11:10:00,328.43,329.23,328.42,329.03,13053.0,309.183,309.9361,309.1736,309.7478,13053.0
2021-07-23 11:15:00,329.04,329.33,328.81,329.05,10668.0,309.7573,310.0303,309.5407,309.7667,10668.0
2021-07-23 11:20:00,329.23,329.71,329.0,329.71,6670.0,309.9361,310.388,309.7196,310.388,6670.0
2021-07-23 11:25:00,329.61,329.82,329.48,329.67,3766.0,310.2939,310.4915,310.1715,310.3503,3766.0
2021-07-23 11:30:00,329.83,330.41,329.8,330.09,7181.0,310.501,311.047,310.4727,310.7457,7181.0
2021-07-23 11:35:00,330.19,330.46,330.19,330.46,2211.0,310.8399,311.094,310.8399,311.094,2211.0
2021-07-23 11:40:00,330.41,330.41,330.04,330.07,3037.0,311.047,311.047,310.6987,310.7269,3037.0
2021-07-23 11:45:00,330.17,330.49,330.16,330.44,1713.0,310.821,311.1223,310.8116,311.0752,1713.0
2021-07-23 11:50:00,330.52,330.73,330.29,330.46,1901.0,311.1505,311.3482,310.934,311.094,1901.0
2021-07-23 11:55:00,330.45,330.45,329.97,330.01,2826.0,311.0846,311.0846,310.6328,310.6704,2826.0
2021-07-23 12:00:00,330.01,330.37,330.01,330.34,4605.0,310.6704,311.0093,310.6704,310.9811,4605.0
2021-07-23 12:05:00,330.48,330.91,330.45,330.91,6493.0,311.1129,311.5177,311.0846,311.5177,6493.0
2021-07-23 12:10:00,330.88,331.2,330.88,330.95,3750.0,311.4894,311.7907,311.4894,311.5553,3750.0
2021-07-23 12:15:00,330.96,331.35,330.96,331.3,9018.0,311.5647,311.9319,311.5647,311.8848,9018.0
2021-07-23 12:20:00,331.23,331.25,330.92,331.1,6526.0,311.8189,311.8377,311.5271,311.6965,6526.0
2021-07-23 12:25:00,331.19,331.34,331.05,331.05,5250.0,311.7813,311.9225,311.6495,311.6495,5250.0
2021-07-23 12:30:00,331.11,331.3,330.93,331.3,2657.0,311.7059,311.8848,311.5365,311.8848,2657.0
2021-07-23 12:35:00,331.3,331.5,331.3,331.4,4135.0,311.8848,312.0731,311.8848,311.979,4135.0
2021-07-23 12:40:00,331.57,331.63,331.43,331.5,1513.0,312.139,312.1955,312.0072,312.0731,1513.0
2021-07-23 12:45:00,331.53,331.53,331.15,331.2,1626.0,312.1013,312.1013,311.7436,311.7907,1626.0
2021-07-23 12:50:00,331.19,331.63,331.18,331.63,2563.0,311.7813,312.1955,311.7718,312.1955,2563.0
2021-07-23 12:55:00,331.41,331.96,331.41,331.84,2685.0,311.9884,312.5061,311.9884,312.3932,2685.0
2021-07-23 13:00:00,331.85,332.0,331.68,331.71,1834.0,312.4026,312.5438,312.2425,312.2708,1834.0
2021-07-23 13:05:00,331.81,332.05,331.81,331.87,2848.0,312.3649,312.5909,312.3649,312.4214,2848.0
2021-07-23 13:10:00,332.07,332.28,332.07,332.19,3042.0,312.6097,312.8074,312.6097,312.7227,3042.0
2021-07-23 13:15:00,331.98,332.2,331.95,332.05,3244.0,312.525,312.7321,312.4967,312.5909,3244.0
2021-07-23 13:20:00,332.03,332.1,331.81,332.1,1471.0,312.572,312.6379,312.3649,312.6379,1471.0
2021-07-23 13:25:00,332.14,332.56,332.14,332.55,4878.0,312.6756,313.071,312.6756,313.0616,4878.0
2021-07-23 13:30:00,332.5,332.73,332.49,332.56,3929.0,313.0145,313.231,313.0051,313.071,3929.0
2021-07-23 13:35:00,332.5,332.62,332.38,332.62,2438.0,313.0145,313.1275,312.9015,313.1275,2438.0
2021-07-23 13:40:00,332.52,332.8,332.52,332.62,3833.0,313.0333,313.2969,313.0333,313.1275,3833.0
2021-07-23 13:45:00,332.48,332.49,332.08,332.29,3817.0,312.9957,313.0051,312.6191,312.8168,3817.0
2021-07-23 13:50:00,332.3,332.38,331.39,331.7,2529.0,312.8262,312.9015,311.9695,312.2614,2529.0
2021-07-23 13:55:00,331.95,332.2,331.95,332.2,2138.0,312.4967,312.7321,312.4967,312.7321,2138.0
2021-07-23 14:00:00,332.21,332.24,331.93,332.12,2031.0,312.7415,312.7697,312.4779,312.6568,2031.0
2021-07-23 14:05:00,332.19,332.19,331.96,332.14,3340.0,312.7227,312.7227,312.5061,312.6756,3340.0
2021-07-23 14:10:00,332.16,332.28,332.02,332.24,2159.0,312.6944,312.8074,312.5626,312.7697,2159.0
2021-07-23 14:15:00,332.22,332.51,332.13,332.51,3786.0,312.7509,313.0239,312.6662,313.0239,3786.0
2021-07-23 14:20:00,332.49,332.49,332.22,332.22,655.0,313.0051,313.0051,312.7509,312.7509,655.0
2021-07-23 14:25:00,332.11,332.16,331.95,332.04,994.0,312.6473,312.6944,312.4967,312.5814,994.0
2021-07-23 14:30:00,331.92,332.2,331.91,332.07,2448.0,312.4685,312.7321,312.4591,312.6097,2448.0
2021-07-23 14:35:00,332.0,332.23,331.97,332.23,1640.0,312.5438,312.7603,312.5155,312.7603,1640.0
2021-07-23 14:40:00,332.15,332.33,332.15,332.21,1758.0,312.685,312.8545,312.685,312.7415,1758.0
2021-07-23 14:45:00,332.27,332.49,332.2,332.46,1915.0,312.798,313.0051,312.7321,312.9768,1915.0
2021-07-23 14:50:00,332.39,332.65,332.33,332.65,2702.0,312.9109,313.1557,312.8545,313.1557,2702.0
2021-07-23 14:55:00,332.65,332.79,332.65,332.68,551.0,313.1557,313.2875,313.1557,313.1839,551.0
2021-07-23 15:00:00,332.67,332.92,332.64,332.87,3670.0,313.1745,313.4099,313.1463,313.3628,3670.0
2021-07-23 15:05:00,332.85,332.99,332.77,332.83,4395.0,313.344,313.4758,313.2687,313.3251,4395.0
2021-07-23 15:10:00,332.89,332.91,332.65,332.7,1783.0,313.3816,313.4005,313.1557,313.2028,1783.0
2021-07-23 15:15:00,332.62,332.88,332.59,332.8,6628.0,313.1275,313.3722,313.0992,313.2969,6628.0
2021-07-23 15:20:00,332.83,332.92,332.35,332.49,3828.0,313.3251,313.4099,312.8733,313.0051,3828.0
2021-07-23 15:25:00,332.56,332.85,332.5,332.79,2664.0,313.071,313.344,313.0145,313.2875,2664.0
2021-07-23 15:30:00,332.93,333.0,332.74,332.97,3551.0,313.4193,313.4852,313.2404,313.4569,3551.0
2021-07-23 15:35:00,332.83,333.42,332.83,333.28,3462.0,313.3251,313.8806,313.3251,313.7488,3462.0
2021-07-23 15:40:00,333.17,333.24,333.03,333.07,4004.0,313.6452,313.7111,313.5134,313.5511,4004.0
2021-07-23 15:45:00,333.07,333.18,333.06,333.13,5531.0,313.5511,313.6546,313.5417,313.6076,5531.0
2021-07-23 15:50:00,333.15,333.61,333.13,333.46,12810.0,313.6264,314.0594,313.6076,313.9182,12810.0
2021-07-23 15:55:00,333.33,333.68,333.16,333.64,33216.0,313.7958,314.1253,313.6358,314.0877,33216.0
2021-07-26 09:30:00,332.73,333.43,332.12,332.44,34806.0,313.231,313.89,312.6568,312.958,34806.0
2021-07-26 09:35:00,332.54,333.06,331.64,332.09,3189.0,313.0521,313.5417,312.2049,312.6285,3189.0
2021-07-26 09:40:00,331.99,331.99,330.36,330.76,4972.0,312.5344,312.5344,310.9999,311.3765,4972.0
2021-07-26 09:45:00,330.78,331.67,330.65,331.67,4349.0,311.3953,312.2331,311.2729,312.2331,4349.0
2021-07-26 09:50:00,331.55,332.81,331.55,332.81,5799.0,312.1202,313.3063,312.1202,313.3063,5799.0
2021-07-26 09:55:00,332.71,332.72,331.67,331.77,3212.0,313.2122,313.2216,312.2331,312.3273,3212.0
2021-07-26 10:00:00,331.55,332.09,331.52,332.07,5756.0,312.1202,312.6285,312.0919,312.6097,5756.0
2021-07-26 10:05:00,332.06,332.28,331.62,332.12,7433.0,312.6003,312.8074,312.1861,312.6568,7433.0
2021-07-26 10:10:00,332.25,332.48,331.55,331.77,5835.0,312.7791,312.9957,312.1202,312.3273,5835.0
2021-07-26 10:15:00,331.85,332.62,331.82,332.47,3151.0,312.4026,313.1275,312.3743,312.9862,3151.0
2021-07-26 10:20:00,332.4,332.5,331.76,332.15,5747.0,312.9203,313.0145,312.3179,312.685,5747.0
2021-07-26 10:25:00,332.05,332.36,331.52,331.55,4221.0,312.5909,312.8827,312.0919,312.1202,4221.0
2021-07-26 10:30:00,331.78,332.06,331.75,332.05,4555.0,312.3367,312.6003,312.3084,312.5909,4555.0
2021-07-26 10:35:00,332.09,332.47,331.98,332.45,3400.0,312.6285,312.9862,312.525,312.9674,3400.0
2021-07-26 10:40:00,332.54,332.64,331.86,331.86,8827.0,313.0521,313.1463,312.412,312.412,8827.0
2021-07-26 10:45:00,332.04,332.84,331.99,332.69,6046.0,312.5814,313.3346,312.5344,313.1934,6046.0
2021-07-26 10:50:00,332.69,332.97,332.69,332.88,4100.0,313.1934,313.4569,313.1934,313.3722,4100.0
2021-07-26 10:55:00,332.79,333.0,332.66,332.74,6026.0,313.2875,313.4852,313.1651,313.2404,6026.0
2021-07-26 11:00:00,332.7,332.7,332.41,332.66,6580.0,313.2028,313.2028,312.9298,313.1651,6580.0
2021-07-26 11:05:00,332.74,333.01,332.74,332.94,4005.0,313.2404,313.4946,313.2404,313.4287,4005.0
2021-07-26 11:10:00,333.0,333.09,332.57,332.85,12406.0,313.4852,313.5699,313.0804,313.344,12406.0
2021-07-26 11:15:00,332.83,333.4,332.55,333.27,13499.0,313.3251,313.8617,313.0616,313.7394,13499.0
2021-07-26 11:20:00,333.24,333.28,333.16,333.21,2813.0,313.7111,313.7488,313.6358,313.6829,2813.0
2021-07-26 11:25:00,333.19,333.66,333.19,333.64,4459.0,313.6641,314.1065,313.6641,314.0877,4459.0
2021-07-26 11:30:00,333.65,333.65,333.54,333.64,800.0,314.0971,314.0971,313.9935,314.0877,800.0
2021-07-26 11:35:00,333.71,333.71,333.01,333.08,5353.0,314.1536,314.1536,313.4946,313.5605,5353.0
2021-07-26 11:40:00,332.91,333.24,332.86,332.97,2309.0,313.4005,313.7111,313.3534,313.4569,2309.0
2021-07-26 11:45:00,332.99,333.11,332.76,332.77,2400.0,313.4758,313.5887,313.2593,313.2687,2400.0
2021-07-26 11:50:00,332.82,332.88,332.45,332.46,3727.0,313.3157,313.3722,312.9674,312.9768,3727.0
2021-07-26 11:55:00,332.52,332.76,332.51,332.6,3564.0,313.0333,313.2593,313.0239,313.1086,3564.0
2021-07-26 12:00:00,332.7,332.72,332.32,332.32,2876.0,313.2028,313.2216,312.845,312.845,2876.0
2021-07-26 12:05:00,332.34,332.34,331.82,332.06,5160.0,312.8639,312.8639,312.3743,312.6003,5160.0
2021-07-26 12:10:00,332.13,332.45,332.05,332.41,8825.0,312.6662,312.9674,312.5909,312.9298,8825.0
2021-07-26 12:15:00,332.5,332.59,332.09,332.49,14101.0,313.0145,313.0992,312.6285,313.0051,14101.0
2021-07-26 12:20:00,332.44,332.77,332.44,332.57,4654.0,312.958,313.2687,312.958,313.0804,4654.0
2021-07-26 12:25:00,332.63,332.7,332.5,332.58,2284.0,313.1369,313.2028,313.0145,313.0898,2284.0
2021-07-26 12:30:00,332.64,332.69,332.57,332.57,1404.0,313.1463,313.1934,313.0804,313.0804,1404.0
2021-07-26 12:35:00,332.56,332.73,332.55,332.58,2839.0,313.071,313.231,313.0616,313.0898,2839.0
2021-07-26 12:40:00,332.53,332.88,332.46,332.85,2309.0,313.0427,313.3722,312.9768,313.344,2309.0
2021-07-26 12:45:00,332.8,332.8,332.7,332.72,1057.0,313.2969,313.2969,313.2028,313.2216,1057.0
2021-07-26 12:50:00,332.75,332.85,332.7,332.85,3856.0,313.2498,313.344,313.2028,313.344,3856.0
2021-07-26 12:55:00,332.76,333.03,332.75,333.03,1223.0,313.2593,313.5134,313.2498,313.5134,1223.0
2021-07-26 13:00:00,332.89,332.96,332.87,332.87,921.0,313.3816,313.4475,313.3628,313.3628,921.0
2021-07-26 13:05:00,332.92,332.94,332.9,332.94,608.0,313.4099,313.4287,313.391,313.4287,608.0
2021-07-26 13:10:00,332.88,332.94,332.64,332.76,2549.0,313.3722,313.4287,313.1463,313.2593,2549.0
2021-07-26 13:15:00,332.75,332.84,332.74,332.75,1000.0,313.2498,313.3346,313.2404,313.2498,1000.0
2021-07-26 13:20:00,332.83,332.88,332.51,332.55,4137.0,313.3251,313.3722,313.0239,313.0616,4137.0
2021-07-26 13:25:00,332.4,332.6,332.39,332.51,8754.0,312.9203,313.1086,312.9109,313.0239,8754.0
2021-07-26 13:30:00,332.5,332.51,332.23,332.27,1899.0,313.0145,313.0239,312.7603,312.798,1899.0
2021-07-26 13:35:00,332.33,332.55,332.31,332.48,1958.0,312.8545,313.0616,312.8356,312.9957,1958.0
2021-07-26 13:40:00,332.49,332.49,332.33,332.34,1000.0,313.0051,313.0051,312.8545,312.8639,1000.0
2021-07-26 13:45:00,332.33,332.42,332.3,332.38,1565.0,312.8545,312.9392,312.8262,312.9015,1565.0
2021-07-26 13:50:00,332.42,332.56,332.39,332.56,1644.0,312.9392,313.071,312.9109,313.071,1644.0
2021-07-26 13:55:00,332.56,332.56,332.39,332.49,2246.0,313.071,313.071,312.9109,313.0051,2246.0
2021-07-26 14:00:00,332.57,332.57,332.35,332.56,1769.0,313.0804,313.0804,312.8733,313.071,1769.0
2021-07-26 14:05:00,332.56,332.86,332.55,332.71,1802.0,313.071,313.3534,313.0616,313.2122,1802.0
2021-07-26 14:10:00,332.72,332.77,332.44,332.44,1239.0,313.2216,313.2687,312.958,312.958,1239.0
2021-07-26 14:15:00,332.44,332.61,332.44,332.52,2359.0,312.958,313.118,312.958,313.0333,2359.0
2021-07-26 14:20:00,332.66,332.76,332.62,332.68,1330.0,313.1651,313.2593,313.1275,313.1839,1330.0
2021-07-26 14:25:00,332.75,332.78,332.61,332.7,2064.0,313.2498,313.2781,313.118,313.2028,2064.0
2021-07-26 14:30:00,332.72,332.9,332.71,332.89,1600.0,313.2216,313.391,313.2122,313.3816,1600.0
2021-07-26 14:35:00,332.89,332.91,332.7,332.7,1647.0,313.3816,313.4005,313.2028,313.2028,1647.0
2021-07-26 14:40:00,332.57,332.71,332.57,332.63,2217.0,313.0804,313.2122,313.0804,313.1369,2217.0
2021-07-26 14:45:00,332.65,332.9,332.64,332.86,1905.0,313.1557,313.391,313.1463,313.3534,1905.0
2021-07-26 14:50:00,332.85,333.12,332.85,333.08,1952.0,313.344,313.5982,313.344,313.5605,1952.0
2021-07-26 14:55:00,333.12,333.24,333.12,333.22,3591.0,313.5982,313.7111,313.5982,313.6923,3591.0
2021-07-26 15:00:00,333.19,333.33,333.19,333.3,2303.0,313.6641,313.7958,313.6641,313.7676,2303.0
2021-07-26 15:05:00,333.32,333.35,333.26,333.28,1705.0,313.7864,313.8147,313.73,313.7488,1705.0
2021-07-26 15:10:00,333.28,333.31,333.17,333.31,2423.0,313.7488,313.777,313.6452,313.777,2423.0
2021-07-26 15:15:00,333.29,333.29,333.01,333.06,1724.0,313.7582,313.7582,313.4946,313.5417,1724.0
2021-07-26 15:20:00,333.06,333.2,333.01,333.07,1140.0,313.5417,313.6735,313.4946,313.5511,1140.0
2021-07-26 15:25:00,333.02,333.05,332.81,332.93,3849.0,313.504,313.5323,313.3063,313.4193,3849.0
2021-07-26 15:30:00,332.86,332.86,332.54,332.67,25409.0,313.3534,313.3534,313.0521,313.1745,25409.0
2021-07-26 15:35:00,332.71,332.77,332.55,332.62,2498.0,313.2122,313.2687,313.0616,313.1275,2498.0
2021-07-26 15:40:00,332.73,332.73,332.55,332.67,2964.0,313.231,313.231,313.0616,313.1745,2964.0
2021-07-26 15:45:00,332.63,333.02,332.62,332.94,6013.0,313.1369,313.504,313.1275,313.4287,6013.0
2021-07-26 15:50:00,332.92,333.56,332.9,333.56,9996.0,313.4099,314.0124,313.391,314.0124,9996.0
2021-07-26 15:55:00,333.54,333.54,332.67,333.32,57347.0,313.9935,313.9935,313.1745,313.7864,57347.0
2021-07-27 09:30:00,332.65,332.68,330.87,331.18,25890.0,313.1557,313.1839,311.48,311.7718,25890.0
2021-07-27 09:35:00,331.27,331.64,330.46,330.87,3861.0,311.8566,312.2049,311.094,311.48,3861.0
2021-07-27 09:40:00,331.26,331.58,330.9,331.28,6970.0,311.8472,312.1484,311.5083,311.866,6970.0
2021-07-27 09:45:00,330.96,331.64,330.96,331.6,10120.0,311.5647,312.2049,311.5647,312.1672,10120.0
2021-07-27 09:50:00,331.59,332.13,331.45,331.86,15914.0,312.1578,312.6662,312.026,312.412,15914.0
2021-07-27 09:55:00,331.93,332.83,331.93,332.65,20296.0,312.4779,313.3251,312.4779,313.1557,20296.0
2021-07-27 10:00:00,332.41,332.67,331.84,331.85,2916.0,312.9298,313.1745,312.3932,312.4026,2916.0
2021-07-27 10:05:00,331.77,332.01,331.77,332.0,5273.0,312.3273,312.5532,312.3273,312.5438,5273.0
2021-07-27 10:10:00,331.98,332.01,331.64,331.87,2664.0,312.525,312.5532,312.2049,312.4214,2664.0
2021-07-27 10:15:00,331.8,332.0,331.63,331.71,8647.0,312.3555,312.5438,312.1955,312.2708,8647.0
2021-07-27 10:20:00,331.62,331.84,331.52,331.84,3761.0,312.1861,312.3932,312.0919,312.3932,3761.0
2021-07-27 10:25:00,331.93,331.93,331.35,331.35,3268.0,312.4779,312.4779,311.9319,311.9319,3268.0
2021-07-27 10:30:00,331.35,331.55,331.09,331.13,3798.0,311.9319,312.1202,311.6871,311.7248,3798.0
2021-07-27 10:35:00,331.22,331.74,331.22,331.52,4068.0,311.8095,312.299,311.8095,312.0919,4068.0
2021-07-27 10:40:00,331.87,331.94,331.62,331.94,2158.0,312.4214,312.4873,312.1861,312.4873,2158.0
2021-07-27 10:45:00,331.79,331.92,331.63,331.92,3390.0,312.3461,312.4685,312.1955,312.4685,3390.0
2021-07-27 10:50:00,331.85,331.97,331.66,331.79,3354.0,312.4026,312.5155,312.2237,312.3461,3354.0
2021-07-27 10:55:00,331.66,332.0,331.65,331.8,4006.0,312.2237,312.5438,312.2143,312.3555,4006.0
2021-07-27 11:00:00,331.73,331.82,331.51,331.65,4591.0,312.2896,312.3743,312.0825,312.2143,4591.0
2021-07-27 11:05:00,331.63,331.7,331.37,331.58,1881.0,312.1955,312.2614,311.9507,312.1484,1881.0
2021-07-27 11:10:00,331.5,331.69,331.5,331.6,3686.0,312.0731,312.252,312.0731,312.1672,3686.0
2021-07-27 11:15:00,331.51,331.55,330.8,330.8,7580.0,312.0825,312.1202,311.4141,311.4141,7580.0
2021-07-27 11:20:00,330.74,331.06,330.72,330.73,5975.0,311.3576,311.6589,311.3388,311.3482,5975.0
2021-07-27 11:25:00,330.51,330.62,329.5,329.72,6880.0,311.1411,311.2447,310.1903,310.3974,6880.0
2021-07-27 11:30:00,329.7,330.3,329.69,330.3,9322.0,310.3786,310.9434,310.3692,310.9434,9322.0
2021-07-27 11:35:00,330.21,330.59,330.2,330.32,6616.0,310.8587,311.2164,310.8493,310.9622,6616.0
2021-07-27 11:40:00,330.25,330.33,329.77,329.99,5515.0,310.8963,310.9717,310.4445,310.6516,5515.0
2021-07-27 11:45:00,330.04,330.27,329.69,329.93,5203.0,310.6987,310.9152,310.3692,310.5951,5203.0
2021-07-27 11:50:00,329.98,330.26,329.81,330.07,5356.0,310.6422,310.9058,310.4821,310.7269,5356.0
2021-07-27 11:55:00,330.02,330.25,329.89,330.06,4600.0,310.6798,310.8963,310.5574,310.7175,4600.0
2021-07-27 12:00:00,329.95,329.95,329.44,329.45,7889.0,310.6139,310.6139,310.1338,310.1432,7889.0
2021-07-27 12:05:00,329.42,329.42,328.45,328.45,7330.0,310.115,310.115,309.2018,309.2018,7330.0
2021-07-27 12:10:00,328.57,328.59,327.98,328.12,27768.0,309.3148,309.3336,308.7594,308.8912,27768.0
2021-07-27 12:15:00,328.19,328.46,327.97,328.29,7705.0,308.9571,309.2112,308.75,309.0512,7705.0
2021-07-27 12:20:00,328.46,329.31,328.46,328.97,11102.0,309.2112,310.0114,309.2112,309.6914,11102.0
2021-07-27 12:25:00,329.02,329.02,328.75,329.0,2751.0,309.7384,309.7384,309.4843,309.7196,2751.0
2021-07-27 12:30:00,329.04,329.61,329.03,329.57,7930.0,309.7573,310.2939,309.7478,310.2562,7930.0
2021-07-27 12:35:00,329.68,329.76,329.46,329.6,2839.0,310.3597,310.4351,310.1526,310.2844,2839.0
2021-07-27 12:40:00,329.44,329.84,329.32,329.68,6802.0,310.1338,310.5104,310.0208,310.3597,6802.0
2021-07-27 12:45:00,329.87,329.87,329.52,329.66,4105.0,310.5386,310.5386,310.2091,310.3409,4105.0
2021-07-27 12:50:00,329.66,329.88,329.62,329.76,2719.0,310.3409,310.548,310.3033,310.4351,2719.0
2021-07-27 12:55:00,329.68,329.84,329.67,329.72,1916.0,310.3597,310.5104,310.3503,310.3974,1916.0
2021-07-27 13:00:00,329.91,329.98,329.77,329.77,1717.0,310.5763,310.6422,310.4445,310.4445,1717.0
2021-07-27 13:05:00,329.83,330.05,329.78,330.0,3076.0,310.501,310.7081,310.4539,310.661,3076.0
2021-07-27 13:10:00,330.0,330.0,329.64,329.78,8158.0,310.661,310.661,310.3221,310.4539,8158.0
2021-07-27 13:15:00,329.83,330.11,329.74,329.75,7527.0,310.501,310.7646,310.4162,310.4256,7527.0
2021-07-27 13:20:00,329.53,329.67,329.46,329.46,2686.0,310.2185,310.3503,310.1526,310.1526,2686.0
2021-07-27 13:25:00,329.46,329.77,329.09,329.35,10706.0,310.1526,310.4445,309.8043,310.0491,10706.0
2021-07-27 13:30:00,329.6,329.6,328.77,328.94,12556.0,310.2844,310.2844,309.5031,309.6631,12556.0
2021-07-27 13:35:00,328.9,329.68,328.9,329.52,3030.0,309.6255,310.3597,309.6255,310.2091,3030.0
2021-07-27 13:40:00,329.56,329.66,329.36,329.43,4987.0,310.2468,310.3409,310.0585,310.1244,4987.0
2021-07-27 13:45:00,329.42,329.47,328.92,329.1,6837.0,310.115,310.1621,309.6443,309.8137,6837.0
2021-07-27 13:50:00,329.1,329.15,328.25,328.25,6229.0,309.8137,309.8608,309.0136,309.0136,6229.0
2021-07-27 13:55:00,328.25,328.43,327.95,328.16,8152.0,309.0136,309.183,308.7311,308.9288,8152.0
2021-07-27 14:00:00,328.02,328.73,328.0,328.48,5388.0,308.797,309.4654,308.7782,309.2301,5388.0
2021-07-27 14:05:00,328.46,328.76,328.43,328.54,8898.0,309.2112,309.4937,309.183,309.2866,8898.0
2021-07-27 14:10:00,328.44,328.44,327.93,328.29,5879.0,309.1924,309.1924,308.7123,309.0512,5879.0
2021-07-27 14:15:00,328.31,328.92,328.31,328.75,2555.0,309.07,309.6443,309.07,309.4843,2555.0
2021-07-27 14:20:00,328.76,329.27,328.76,329.27,1422.0,309.4937,309.9738,309.4937,309.9738,1422.0
2021-07-27 14:25:00,329.22,329.28,329.18,329.28,1451.0,309.9267,309.9832,309.8891,309.9832,1451.0
2021-07-27 14:30:00,329.1,329.11,328.87,328.97,1743.0,309.8137,309.8232,309.5972,309.6914,1743.0
2021-07-27 14:35:00,328.95,329.05,328.85,329.03,2625.0,309.6725,309.7667,309.5784,309.7478,2625.0
2021-07-27 14:40:00,328.94,328.97,328.69,328.8,3554.0,309.6631,309.6914,309.4278,309.5313,3554.0
2021-07-27 14:45:00,328.91,329.13,328.91,329.11,2710.0,309.6349,309.842,309.6349,309.8232,2710.0
2021-07-27 14:50:00,329.03,329.03,328.83,328.9,2049.0,309.7478,309.7478,309.5596,309.6255,2049.0
2021-07-27 14:55:00,328.83,329.03,328.77,328.96,5553.0,309.5596,309.7478,309.5031,309.6819,5553.0
2021-07-27 15:00:00,329.04,329.25,329.04,329.13,1832.0,309.7573,309.9549,309.7573,309.842,1832.0
2021-07-27 15:05:00,329.0,329.19,328.97,329.19,2787.0,309.7196,309.8985,309.6914,309.8985,2787.0
2021-07-27 15:10:00,329.1,329.22,329.08,329.22,1523.0,309.8137,309.9267,309.7949,309.9267,1523.0
2021-07-27 15:15:00,329.3,329.36,329.14,329.27,6799.0,310.002,310.0585,309.8514,309.9738,6799.0
2021-07-27 15:20:00,329.43,329.62,329.43,329.48,2301.0,310.1244,310.3033,310.1244,310.1715,2301.0
2021-07-27 15:25:00,329.48,329.48,329.29,329.32,3020.0,310.1715,310.1715,309.9926,310.0208,3020.0
2021-07-27 15:30:00,329.32,329.63,329.29,329.63,5270.0,310.0208,310.3127,309.9926,310.3127,5270.0
2021-07-27 15:35:00,329.56,329.72,329.42,329.72,4329.0,310.2468,310.3974,310.115,310.3974,4329.0
2021-07-27 15:40:00,329.71,329.74,329.46,329.53,18616.0,310.388,310.4162,310.1526,310.2185,18616.0
2021-07-27 15:45:00,329.53,329.74,329.47,329.52,18558.0,310.2185,310.4162,310.1621,310.2091,18558.0
2021-07-27 15:50:00,329.56,330.09,329.46,329.87,23258.0,310.2468,310.7457,310.1526,310.5386,23258.0
2021-07-27 15:55:00,329.88,330.02,329.56,329.61,59792.0,310.548,310.6798,310.2468,310.2939,59792.0
2021-07-28 09:30:00,331.49,331.83,330.74,331.51,25619.0,312.0637,312.3838,311.3576,312.0825,25619.0
2021-07-28 09:35:00,331.5,331.59,331.27,331.28,1500.0,312.0731,312.1578,311.8566,311.866,1500.0
2021-07-28 09:40:00,331.19,331.3,330.84,331.29,1400.0,311.7813,311.8848,311.4518,311.8754,1400.0
2021-07-28 09:45:00,331.19,331.5,331.05,331.4,1105.0,311.7813,312.0731,311.6495,311.979,1105.0
2021-07-28 09:50:00,331.26,331.26,330.7,330.7,1339.0,311.8472,311.8472,311.32,311.32,1339.0
2021-07-28 09:55:00,330.78,330.89,330.45,330.85,1124.0,311.3953,311.4988,311.0846,311.4612,1124.0
2021-07-28 10:00:00,330.92,330.94,330.78,330.81,1026.0,311.5271,311.5459,311.3953,311.4235,1026.0
2021-07-28 10:05:00,330.91,331.08,330.89,330.95,1435.0,311.5177,311.6777,311.4988,311.5553,1435.0
2021-07-28 10:10:00,330.9,330.94,330.75,330.78,1100.0,311.5083,311.5459,311.367,311.3953,1100.0
2021-07-28 10:15:00,330.76,331.05,330.69,330.93,1704.0,311.3765,311.6495,311.3106,311.5365,1704.0
2021-07-28 10:20:00,331.04,331.35,331.0,331.28,2795.0,311.64,311.9319,311.6024,311.866,2795.0
2021-07-28 10:25:00,331.4,331.61,331.16,331.53,11272.0,311.979,312.1766,311.753,312.1013,11272.0
2021-07-28 10:30:00,331.45,331.6,331.08,331.46,5082.0,312.026,312.1672,311.6777,312.0354,5082.0
2021-07-28 10:35:00,331.52,331.63,331.47,331.47,10231.0,312.0919,312.1955,312.0448,312.0448,10231.0
2021-07-28 10:40:00,331.45,331.51,330.99,331.5,3631.0,312.026,312.0825,311.593,312.0731,3631.0
2021-07-28 10:45:00,331.51,331.75,331.51,331.71,1225.0,312.0825,312.3084,312.0825,312.2708,1225.0
2021-07-28 10:50:00,331.75,331.75,331.07,331.23,2671.0,312.3084,312.3084,311.6683,311.8189,2671.0
2021-07-28 10:55:00,331.35,331.71,331.35,331.54,3415.0,311.9319,312.2708,311.9319,312.1107,3415.0
2021-07-28 11:00:00,331.62,331.62,331.62,331.62,200.0,312.1861,312.1861,312.1861,312.1861,200.0
2021-07-28 11:05:00,331.64,331.65,331.16,331.17,2844.0,312.2049,312.2143,311.753,311.7624,2844.0
2021-07-28 11:10:00,331.19,331.19,330.87,330.96,2644.0,311.7813,311.7813,311.48,311.5647,2644.0
2021-07-28 11:15:00,330.94,330.98,330.76,330.77,1957.0,311.5459,311.5836,311.3765,311.3859,1957.0
2021-07-28 11:20:00,330.8,330.9,330.71,330.77,2428.0,311.4141,311.5083,311.3294,311.3859,2428.0
2021-07-28 11:25:00,330.75,330.75,330.29,330.3,2817.0,311.367,311.367,310.934,310.9434,2817.0
2021-07-28 11:30:00,330.38,330.47,330.31,330.4,2404.0,311.0187,311.1035,310.9528,311.0376,2404.0
2021-07-28 11:35:00,330.5,331.18,330.5,331.18,2200.0,311.1317,311.7718,311.1317,311.7718,2200.0
2021-07-28 11:40:00,331.13,331.13,330.76,330.89,4213.0,311.7248,311.7248,311.3765,311.4988,4213.0
2021-07-28 11:45:00,330.88,330.96,330.72,330.9,3423.0,311.4894,311.5647,311.3388,311.5083,3423.0
2021-07-28 11:50:00,330.99,330.99,330.66,330.66,2196.0,311.593,311.593,311.2823,311.2823,2196.0
2021-07-28 11:55:00,330.62,330.77,330.58,330.77,1899.0,311.2447,311.3859,311.207,311.3859,1899.0
2021-07-28 12:00:00,330.79,331.01,330.73,330.97,3288.0,311.4047,311.6118,311.3482,311.5742,3288.0
2021-07-28 12:05:00,330.91,330.91,330.64,330.7,5380.0,311.5177,311.5177,311.2635,311.32,5380.0
2021-07-28 12:10:00,330.68,330.68,330.44,330.5,8055.0,311.3011,311.3011,311.0752,311.1317,8055.0
2021-07-28 12:15:00,330.5,330.5,330.36,330.5,2442.0,311.1317,311.1317,310.9999,311.1317,2442.0
2021-07-28 12:20:00,330.43,330.43,330.08,330.08,2811.0,311.0658,311.0658,310.7363,310.7363,2811.0
2021-07-28 12:25:00,330.13,330.19,330.05,330.16,1289.0,310.7834,310.8399,310.7081,310.8116,1289.0
2021-07-28 12:30:00,330.12,330.2,329.98,330.19,2630.0,310.774,310.8493,310.6422,310.8399,2630.0
2021-07-28 12:35:00,330.49,330.49,330.12,330.16,3308.0,311.1223,311.1223,310.774,310.8116,3308.0
2021-07-28 12:40:00,330.1,330.14,329.95,329.96,979.0,310.7551,310.7928,310.6139,310.6233,979.0
2021-07-28 12:45:00,330.13,330.29,330.12,330.24,1200.0,310.7834,310.934,310.774,310.8869,1200.0
2021-07-28 12:50:00,330.07,330.47,329.95,330.32,4406.0,310.7269,311.1035,310.6139,310.9622,4406.0
2021-07-28 12:55:00,330.32,330.32,330.03,330.2,2550.0,310.9622,310.9622,310.6892,310.8493,2550.0
2021-07-28 13:00:00,330.14,330.28,329.97,330.28,8811.0,310.7928,310.9246,310.6328,310.9246,8811.0
2021-07-28 13:05:00,330.36,330.36,330.02,330.11,7281.0,310.9999,310.9999,310.6798,310.7646,7281.0
2021-07-28 13:10:00,330.17,330.17,329.98,330.07,4364.0,310.821,310.821,310.6422,310.7269,4364.0
2021-07-28 13:15:00,330.1,330.15,329.94,330.01,11146.0,310.7551,310.8022,310.6045,310.6704,11146.0
2021-07-28 13:20:00,330.0,330.05,329.72,329.9,2902.0,310.661,310.7081,310.3974,310.5669,2902.0
2021-07-28 13:25:00,330.01,330.01,329.93,329.98,1161.0,310.6704,310.6704,310.5951,310.6422,1161.0
2021-07-28 13:30:00,330.0,330.22,329.98,330.06,3973.0,310.661,310.8681,310.6422,310.7175,3973.0
2021-07-28 13:35:00,330.06,330.36,329.95,330.36,6405.0,310.7175,310.9999,310.6139,310.9999,6405.0
2021-07-28 13:40:00,330.36,330.46,330.2,330.26,2571.0,310.9999,311.094,310.8493,310.9058,2571.0
2021-07-28 13:45:00,330.25,330.56,330.25,330.4,3022.0,310.8963,311.1882,310.8963,311.0376,3022.0
2021-07-28 13:50:00,330.26,330.29,330.19,330.19,781.0,310.9058,310.934,310.8399,310.8399,781.0
2021-07-28 13:55:00,330.36,330.45,330.17,330.17,1812.0,310.9999,311.0846,310.821,310.821,1812.0
2021-07-28 14:00:00,330.02,330.47,329.68,330.17,3306.0,310.6798,311.1035,310.3597,310.821,3306.0
2021-07-28 14:05:00,329.99,330.42,329.95,330.37,2561.0,310.6516,311.0564,310.6139,311.0093,2561.0
2021-07-28 14:10:00,330.39,330.49,330.29,330.37,9189.0,311.0281,311.1223,310.934,311.0093,9189.0
2021-07-28 14:15:00,330.35,330.82,330.35,330.66,9836.0,310.9905,311.4329,310.9905,311.2823,9836.0
2021-07-28 14:20:00,330.71,330.81,330.66,330.8,2859.0,311.3294,311.4235,311.2823,311.4141,2859.0
2021-07-28 14:25:00,330.75,330.79,330.45,330.68,7224.0,311.367,311.4047,311.0846,311.3011,7224.0
2021-07-28 14:30:00,330.75,330.89,330.69,330.75,4004.0,311.367,311.4988,311.3106,311.367,4004.0
2021-07-28 14:35:00,330.67,331.28,330.5,331.28,4366.0,311.2917,311.866,311.1317,311.866,4366.0
2021-07-28 14:40:00,331.22,331.3,331.07,331.07,6483.0,311.8095,311.8848,311.6683,311.6683,6483.0
2021-07-28 14:45:00,331.1,331.36,331.09,331.23,6498.0,311.6965,311.9413,311.6871,311.8189,6498.0
2021-07-28 14:50:00,331.25,331.49,331.01,331.01,4592.0,311.8377,312.0637,311.6118,311.6118,4592.0
2021-07-28 14:55:00,331.15,331.35,331.08,331.08,2555.0,311.7436,311.9319,311.6777,311.6777,2555.0
2021-07-28 15:00:00,331.13,331.28,330.72,331.02,4616.0,311.7248,311.866,311.3388,311.6212,4616.0
2021-07-28 15:05:00,331.03,331.03,330.72,331.0,2703.0,311.6306,311.6306,311.3388,311.6024,2703.0
2021-07-28 15:10:00,331.05,331.05,330.91,331.01,3836.0,311.6495,311.6495,311.5177,311.6118,3836.0
2021-07-28 15:15:00,331.0,331.05,330.82,330.9,4466.0,311.6024,311.6495,311.4329,311.5083,4466.0
2021-07-28 15:20:00,330.78,330.96,330.78,330.91,1700.0,311.3953,311.5647,311.3953,311.5177,1700.0
2021-07-28 15:25:00,330.87,331.06,330.85,331.05,2613.0,311.48,311.6589,311.4612,311.6495,2613.0
2021-07-28 15:30:00,331.05,331.16,330.95,331.0,6474.0,311.6495,311.753,311.5553,311.6024,6474.0
2021-07-28 15:35:00,331.06,331.1,330.7,330.7,5911.0,311.6589,311.6965,311.32,311.32,5911.0
2021-07-28 15:40:00,330.69,331.07,330.69,331.06,17526.0,311.3106,311.6683,311.3106,311.6589,17526.0
2021-07-28 15:45:00,331.1,331.1,330.7,330.79,8690.0,311.6965,311.6965,311.32,311.4047,8690.0
2021-07-28 15:50:00,330.83,331.41,330.79,331.41,13290.0,311.4424,311.9884,311.4047,311.9884,13290.0
2021-07-28 15:55:00,331.35,331.42,330.96,330.96,21534.0,311.9319,311.9978,311.5647,311.5647,21534.0
2021-07-29 09:30:00,332.72,332.72,332.08,332.08,10601.0,313.2216,313.2216,312.6191,312.6191,10601.0
2021-07-29 09:35:00,332.17,333.0,332.17,333.0,1839.0,312.7038,313.4852,312.7038,313.4852,1839.0
2021-07-29 09:40:00,333.43,333.44,332.77,333.11,3712.0,313.89,313.8994,313.2687,313.5887,3712.0
2021-07-29 09:45:00,332.97,333.87,332.97,333.69,2246.0,313.4569,314.3042,313.4569,314.1348,2246.0
2021-07-29 09:50:00,333.65,334.34,333.64,334.11,3673.0,314.0971,314.7467,314.0877,314.5301,3673.0
2021-07-29 09:55:00,334.31,334.31,334.01,334.02,1649.0,314.7184,314.7184,314.436,314.4454,1649.0
2021-07-29 10:00:00,334.04,334.31,333.89,334.31,2261.0,314.4642,314.7184,314.323,314.7184,2261.0
2021-07-29 10:05:00,334.38,335.5,334.38,335.5,9244.0,314.7843,315.8387,314.7843,315.8387,9244.0
2021-07-29 10:10:00,335.31,336.04,335.31,336.04,11054.0,315.6598,316.347,315.6598,316.347,11054.0
2021-07-29 10:15:00,335.89,336.01,335.75,335.76,9854.0,316.2058,316.3188,316.074,316.0834,9854.0
2021-07-29 10:20:00,335.61,335.61,335.08,335.24,2678.0,315.9422,315.9422,315.4433,315.5939,2678.0
2021-07-29 10:25:00,335.28,335.28,335.06,335.13,2382.0,315.6316,315.6316,315.4245,315.4904,2382.0
2021-07-29 10:30:00,335.04,335.45,335.04,335.39,962.0,315.4056,315.7916,315.4056,315.7351,962.0
2021-07-29 10:35:00,335.15,335.55,334.83,335.33,4256.0,315.5092,315.8857,315.2079,315.6786,4256.0
2021-07-29 10:40:00,335.66,335.75,335.24,335.43,2095.0,315.9893,316.074,315.5939,315.7728,2095.0
2021-07-29 10:45:00,335.79,335.84,335.5,335.63,1584.0,316.1117,316.1588,315.8387,315.9611,1584.0
2021-07-29 10:50:00,335.54,336.38,335.54,336.38,3779.0,315.8763,316.6671,315.8763,316.6671,3779.0
2021-07-29 10:55:00,336.31,336.53,336.09,336.53,5400.0,316.6012,316.8083,316.3941,316.8083,5400.0
2021-07-29 11:00:00,336.54,336.54,335.77,335.78,3430.0,316.8177,316.8177,316.0929,316.1023,3430.0
2021-07-29 11:05:00,335.83,336.29,335.75,336.21,3509.0,316.1493,316.5824,316.074,316.5071,3509.0
2021-07-29 11:10:00,336.21,336.54,336.21,336.51,2724.0,316.5071,316.8177,316.5071,316.7895,2724.0
2021-07-29 11:15:00,336.38,336.39,336.07,336.07,2343.0,316.6671,316.6765,316.3753,316.3753,2343.0
2021-07-29 11:20:00,336.18,336.18,335.9,335.9,1713.0,316.4788,316.4788,316.2152,316.2152,1713.0
2021-07-29 11:25:00,335.99,336.07,335.71,335.78,2492.0,316.3,316.3753,316.0364,316.1023,2492.0
2021-07-29 11:30:00,335.62,335.77,335.51,335.51,1250.0,315.9516,316.0929,315.8481,315.8481,1250.0
2021-07-29 11:35:00,335.54,335.66,335.54,335.65,903.0,315.8763,315.9893,315.8763,315.9799,903.0
2021-07-29 11:40:00,335.76,336.14,335.63,336.13,2757.0,316.0834,316.4412,315.9611,316.4318,2757.0
2021-07-29 11:45:00,336.01,336.09,335.83,336.09,1476.0,316.3188,316.3941,316.1493,316.3941,1476.0
2021-07-29 11:50:00,335.76,335.76,335.55,335.75,1165.0,316.0834,316.0834,315.8857,316.074,1165.0
2021-07-29 11:55:00,335.55,335.57,335.55,335.57,200.0,315.8857,315.9046,315.8857,315.9046,200.0
2021-07-29 12:00:00,335.63,336.56,335.27,335.46,14136.0,315.9611,316.8366,315.6222,315.801,14136.0
2021-07-29 12:05:00,335.49,335.49,335.38,335.46,440.0,315.8293,315.8293,315.7257,315.801,440.0
2021-07-29 12:10:00,335.44,335.87,335.44,335.75,1000.0,315.7822,316.187,315.7822,316.074,1000.0
2021-07-29 12:15:00,335.97,336.34,335.97,336.33,4144.0,316.2811,316.6295,316.2811,316.62,4144.0
2021-07-29 12:20:00,336.16,336.37,336.14,336.37,681.0,316.46,316.6577,316.4412,316.6577,681.0
2021-07-29 12:25:00,336.43,336.43,336.12,336.27,1678.0,316.7142,316.7142,316.4223,316.5636,1678.0
2021-07-29 12:30:00,336.34,336.39,336.23,336.31,6808.0,316.6295,316.6765,316.5259,316.6012,6808.0
2021-07-29 12:35:00,336.47,336.47,336.05,336.05,1115.0,316.7518,316.7518,316.3564,316.3564,1115.0
2021-07-29 12:40:00,335.97,336.13,335.9,336.03,1092.0,316.2811,316.4318,316.2152,316.3376,1092.0
2021-07-29 12:45:00,336.03,336.03,335.65,335.88,1225.0,316.3376,316.3376,315.9799,316.1964,1225.0
2021-07-29 12:50:00,335.88,335.88,335.75,335.87,1200.0,316.1964,316.1964,316.074,316.187,1200.0
2021-07-29 12:55:00,335.85,335.96,335.82,335.9,1643.0,316.1682,316.2717,316.1399,316.2152,1643.0
2021-07-29 13:00:00,335.96,336.07,335.96,336.07,1334.0,316.2717,316.3753,316.2717,316.3753,1334.0
2021-07-29 13:05:00,336.16,336.16,334.87,335.14,74547.0,316.46,316.46,315.2456,315.4998,74547.0
2021-07-29 13:10:00,335.29,335.83,335.02,335.69,10705.0,315.641,316.1493,315.3868,316.0175,10705.0
2021-07-29 13:15:00,335.71,335.94,335.63,335.71,5234.0,316.0364,316.2529,315.9611,316.0364,5234.0
2021-07-29 13:20:00,335.64,335.84,335.46,335.62,5575.0,315.9705,316.1588,315.801,315.9516,5575.0
2021-07-29 13:25:00,335.6,335.98,335.11,335.51,10281.0,315.9328,316.2906,315.4715,315.8481,10281.0
2021-07-29 13:30:00,335.51,335.76,335.3,335.67,2901.0,315.8481,316.0834,315.6504,315.9987,2901.0
2021-07-29 13:35:00,335.41,335.5,334.93,334.94,9101.0,315.754,315.8387,315.3021,315.3115,9101.0
2021-07-29 13:40:00,335.02,335.11,334.71,334.8,3722.0,315.3868,315.4715,315.095,315.1797,3722.0
2021-07-29 13:45:00,334.71,334.91,334.71,334.8,3375.0,315.095,315.2833,315.095,315.1797,3375.0
2021-07-29 13:50:00,334.8,334.89,334.51,334.73,2829.0,315.1797,315.2644,314.9067,315.1138,2829.0
2021-07-29 13:55:00,334.81,334.82,334.47,334.47,2679.0,315.1891,315.1985,314.869,314.869,2679.0
2021-07-29 14:00:00,334.36,334.49,334.16,334.31,5653.0,314.7655,314.8879,314.5772,314.7184,5653.0
2021-07-29 14:05:00,334.31,334.44,333.99,334.08,4004.0,314.7184,314.8408,314.4172,314.5019,4004.0
2021-07-29 14:10:00,333.98,334.11,333.83,334.05,5820.0,314.4078,314.5301,314.2665,314.4737,5820.0
2021-07-29 14:15:00,334.11,334.12,333.85,333.85,1900.0,314.5301,314.5396,314.2854,314.2854,1900.0
2021-07-29 14:20:00,333.91,333.91,333.78,333.78,627.0,314.3419,314.3419,314.2195,314.2195,627.0
2021-07-29 14:25:00,333.65,333.81,333.65,333.7,1235.0,314.0971,314.2477,314.0971,314.1442,1235.0
2021-07-29 14:30:00,333.87,333.87,333.45,333.45,2075.0,314.3042,314.3042,313.9088,313.9088,2075.0
2021-07-29 14:35:00,333.48,333.69,332.72,332.86,10798.0,313.9371,314.1348,313.2216,313.3534,10798.0
2021-07-29 14:40:00,332.98,333.07,332.96,332.96,4961.0,313.4664,313.5511,313.4475,313.4475,4961.0
2021-07-29 14:45:00,332.86,332.94,332.8,332.91,2724.0,313.3534,313.4287,313.2969,313.4005,2724.0
2021-07-29 14:50:00,332.91,332.91,332.72,332.75,6907.0,313.4005,313.4005,313.2216,313.2498,6907.0
2021-07-29 14:55:00,332.8,332.83,332.64,332.66,6929.0,313.2969,313.3251,313.1463,313.1651,6929.0
2021-07-29 15:00:00,332.67,332.79,332.26,332.28,13775.0,313.1745,313.2875,312.7886,312.8074,13775.0
2021-07-29 15:05:00,332.33,332.49,332.11,332.41,13483.0,312.8545,313.0051,312.6473,312.9298,13483.0
2021-07-29 15:10:00,332.45,332.65,332.36,332.53,9923.0,312.9674,313.1557,312.8827,313.0427,9923.0
2021-07-29 15:15:00,332.6,333.83,332.51,333.73,13170.0,313.1086,314.2665,313.0239,314.1724,13170.0
2021-07-29 15:20:00,333.68,333.73,333.48,333.64,2355.0,314.1253,314.1724,313.9371,314.0877,2355.0
2021-07-29 15:25:00,333.64,333.69,333.43,333.43,5184.0,314.0877,314.1348,313.89,313.89,5184.0
2021-07-29 15:30:00,333.46,333.48,333.11,333.17,6153.0,313.9182,313.9371,313.5887,313.6452,6153.0
2021-07-29 15:35:00,333.13,333.25,333.05,333.21,5654.0,313.6076,313.7205,313.5323,313.6829,5654.0
2021-07-29 15:40:00,333.19,333.36,333.02,333.36,8029.0,313.6641,313.8241,313.504,313.8241,8029.0
2021-07-29 15:45:00,333.48,333.48,333.22,333.39,8007.0,313.9371,313.9371,313.6923,313.8523,8007.0
2021-07-29 15:50:00,333.39,333.5,333.26,333.29,25459.0,313.8523,313.9559,313.73,313.7582,25459.0
2021-07-29 15:55:00,333.31,333.8,333.25,333.71,39463.0,313.777,314.2383,313.7205,314.1536,39463.0
2021-07-30 09:30:00,333.33,333.59,332.16,333.44,17183.0,313.7958,314.0406,312.6944,313.8994,17183.0
2021-07-30 09:35:00,333.5,333.91,333.35,333.76,9325.0,313.9559,314.3419,313.8147,314.2006,9325.0
2021-07-30 09:40:00,333.66,334.11,333.6,333.91,5304.0,314.1065,314.5301,314.05,314.3419,5304.0
2021-07-30 09:45:00,333.77,334.48,333.65,334.29,5024.0,314.2101,314.8785,314.0971,314.6996,5024.0
2021-07-30 09:50:00,334.15,334.15,333.66,333.88,3657.0,314.5678,314.5678,314.1065,314.3136,3657.0
2021-07-30 09:55:00,333.87,334.5,333.83,334.15,3763.0,314.3042,314.8973,314.2665,314.5678,3763.0
2021-07-30 10:00:00,334.07,335.0,334.07,335.0,18031.0,314.4925,315.368,314.4925,315.368,18031.0
2021-07-30 10:05:00,335.15,335.58,335.14,335.5,2542.0,315.5092,315.914,315.4998,315.8387,2542.0
2021-07-30 10:10:00,335.33,335.75,335.2,335.66,2837.0,315.6786,316.074,315.5563,315.9893,2837.0
2021-07-30 10:15:00,335.74,335.81,335.08,335.08,4091.0,316.0646,316.1305,315.4433,315.4433,4091.0
2021-07-30 10:20:00,335.06,335.07,334.76,334.84,1050.0,315.4245,315.4339,315.142,315.2174,1050.0
2021-07-30 10:25:00,334.84,335.01,334.46,334.86,14350.0,315.2174,315.3774,314.8596,315.2362,14350.0
2021-07-30 10:30:00,334.96,335.05,334.66,334.73,1589.0,315.3303,315.4151,315.0479,315.1138,1589.0
2021-07-30 10:35:00,334.93,334.93,334.65,334.68,1401.0,315.3021,315.3021,315.0385,315.0667,1401.0
2021-07-30 10:40:00,334.68,334.72,334.15,334.16,3087.0,315.0667,315.1044,314.5678,314.5772,3087.0
2021-07-30 10:45:00,334.31,334.73,334.23,334.25,6285.0,314.7184,315.1138,314.6431,314.6619,6285.0
2021-07-30 10:50:00,334.25,334.28,334.08,334.08,4242.0,314.6619,314.6902,314.5019,314.5019,4242.0
2021-07-30 10:55:00,334.0,334.13,333.55,333.61,3732.0,314.4266,314.549,314.003,314.0594,3732.0
2021-07-30 11:00:00,333.53,333.53,333.04,333.15,3977.0,313.9841,313.9841,313.5228,313.6264,3977.0
2021-07-30 11:05:00,333.26,334.18,333.18,334.18,1946.0,313.73,314.596,313.6546,314.596,1946.0
2021-07-30 11:10:00,334.15,334.15,333.88,333.96,2085.0,314.5678,314.5678,314.3136,314.3889,2085.0
2021-07-30 11:15:00,334.0,334.03,333.67,333.71,1400.0,314.4266,314.4548,314.1159,314.1536,1400.0
2021-07-30 11:20:00,333.68,333.78,333.29,333.63,2382.0,314.1253,314.2195,313.7582,314.0783,2382.0
2021-07-30 11:25:00,333.48,333.5,333.24,333.27,1410.0,313.9371,313.9559,313.7111,313.7394,1410.0
2021-07-30 11:30:00,333.27,333.31,332.84,332.95,3007.0,313.7394,313.777,313.3346,313.4381,3007.0
2021-07-30 11:35:00,332.85,333.35,332.85,333.3,4125.0,313.344,313.8147,313.344,313.7676,4125.0
2021-07-30 11:40:00,333.28,333.46,333.17,333.46,800.0,313.7488,313.9182,313.6452,313.9182,800.0
2021-07-30 11:45:00,333.3,333.47,332.99,333.2,2000.0,313.7676,313.9276,313.4758,313.6735,2000.0
2021-07-30 11:50:00,333.11,333.13,332.89,332.91,2000.0,313.5887,313.6076,313.3816,313.4005,2000.0
2021-07-30 11:55:00,332.84,333.33,332.84,333.01,3611.0,313.3346,313.7958,313.3346,313.4946,3611.0
2021-07-30 12:00:00,333.11,333.26,333.0,333.2,2746.0,313.5887,313.73,313.4852,313.6735,2746.0
2021-07-30 12:05:00,333.25,333.25,333.07,333.13,1485.0,313.7205,313.7205,313.5511,313.6076,1485.0
2021-07-30 12:10:00,333.2,333.2,332.58,332.67,2663.0,313.6735,313.6735,313.0898,313.1745,2663.0
2021-07-30 12:15:00,332.76,333.05,332.75,333.0,1120.0,313.2593,313.5323,313.2498,313.4852,1120.0
2021-07-30 12:20:00,333.18,333.4,333.05,333.23,4921.0,313.6546,313.8617,313.5323,313.7017,4921.0
2021-07-30 12:25:00,333.4,333.4,333.27,333.29,1000.0,313.8617,313.8617,313.7394,313.7582,1000.0
2021-07-30 12:30:00,333.28,333.67,333.17,333.67,3512.0,313.7488,314.1159,313.6452,314.1159,3512.0
2021-07-30 12:35:00,333.75,333.86,333.71,333.82,2116.0,314.1912,314.2948,314.1536,314.2571,2116.0
2021-07-30 12:40:00,333.84,334.08,333.79,334.08,2207.0,314.276,314.5019,314.2289,314.5019,2207.0
2021-07-30 12:45:00,334.08,334.28,334.08,334.13,1867.0,314.5019,314.6902,314.5019,314.549,1867.0
2021-07-30 12:50:00,334.12,334.16,334.03,334.16,3126.0,314.5396,314.5772,314.4548,314.5772,3126.0
2021-07-30 12:55:00,334.13,334.14,333.8,333.8,2798.0,314.549,314.5584,314.2383,314.2383,2798.0
2021-07-30 13:00:00,333.88,333.88,333.58,333.7,3161.0,314.3136,314.3136,314.0312,314.1442,3161.0
2021-07-30 13:05:00,333.77,333.77,333.43,333.43,1900.0,314.2101,314.2101,313.89,313.89,1900.0
2021-07-30 13:10:00,333.38,333.44,333.27,333.35,2304.0,313.8429,313.8994,313.7394,313.8147,2304.0
2021-07-30 13:15:00,333.39,333.6,333.38,333.44,1816.0,313.8523,314.05,313.8429,313.8994,1816.0
2021-07-30 13:20:00,333.5,333.51,333.18,333.3,3244.0,313.9559,313.9653,313.6546,313.7676,3244.0
2021-07-30 13:25:00,333.33,333.61,333.33,333.61,707.0,313.7958,314.0594,313.7958,314.0594,707.0
2021-07-30 13:30:00,333.65,333.87,333.65,333.79,2451.0,314.0971,314.3042,314.0971,314.2289,2451.0
2021-07-30 13:35:00,333.75,333.88,333.67,333.69,2622.0,314.1912,314.3136,314.1159,314.1348,2622.0
2021-07-30 13:40:00,333.74,333.75,333.61,333.62,1940.0,314.1818,314.1912,314.0594,314.0689,1940.0
2021-07-30 13:45:00,333.56,333.59,333.37,333.47,3814.0,314.0124,314.0406,313.8335,313.9276,3814.0
2021-07-30 13:50:00,333.56,333.85,333.56,333.85,1749.0,314.0124,314.2854,314.0124,314.2854,1749.0
2021-07-30 13:55:00,333.78,333.8,333.61,333.63,1600.0,314.2195,314.2383,314.0594,314.0783,1600.0
2021-07-30 14:00:00,333.69,333.71,333.59,333.61,3250.0,314.1348,314.1536,314.0406,314.0594,3250.0
2021-07-30 14:05:00,333.62,333.69,333.42,333.47,1940.0,314.0689,314.1348,313.8806,313.9276,1940.0
2021-07-30 14:10:00,333.43,333.46,333.19,333.38,1446.0,313.89,313.9182,313.6641,313.8429,1446.0
2021-07-30 14:15:00,333.24,333.34,333.2,333.28,1600.0,313.7111,313.8053,313.6735,313.7488,1600.0
2021-07-30 14:20:00,333.24,333.27,333.09,333.09,2023.0,313.7111,313.7394,313.5699,313.5699,2023.0
2021-07-30 14:25:00,333.12,333.12,332.87,332.98,2487.0,313.5982,313.5982,313.3628,313.4664,2487.0
2021-07-30 14:30:00,333.01,333.21,333.01,333.15,1705.0,313.4946,313.6829,313.4946,313.6264,1705.0
2021-07-30 14:35:00,333.15,333.2,332.92,332.96,3190.0,313.6264,313.6735,313.4099,313.4475,3190.0
2021-07-30 14:40:00,332.99,333.08,332.91,332.91,1484.0,313.4758,313.5605,313.4005,313.4005,1484.0
2021-07-30 14:45:00,332.98,333.08,332.98,333.08,424.0,313.4664,313.5605,313.4664,313.5605,424.0
2021-07-30 14:50:00,333.18,333.18,332.97,333.16,3917.0,313.6546,313.6546,313.4569,313.6358,3917.0
2021-07-30 14:55:00,333.16,333.2,333.09,333.09,1520.0,313.6358,313.6735,313.5699,313.5699,1520.0
2021-07-30 15:00:00,333.0,333.34,333.0,333.34,3218.0,313.4852,313.8053,313.4852,313.8053,3218.0
2021-07-30 15:05:00,333.31,333.37,332.99,333.19,5291.0,313.777,313.8335,313.4758,313.6641,5291.0
2021-07-30 15:10:00,333.14,333.29,333.14,333.25,1804.0,313.617,313.7582,313.617,313.7205,1804.0
2021-07-30 15:15:00,333.21,333.27,333.1,333.13,3446.0,313.6829,313.7394,313.5793,313.6076,3446.0
2021-07-30 15:20:00,333.11,333.13,332.86,332.88,4059.0,313.5887,313.6076,313.3534,313.3722,4059.0
2021-07-30 15:25:00,332.9,333.22,332.9,333.16,3206.0,313.391,313.6923,313.391,313.6358,3206.0
2021-07-30 15:30:00,333.19,333.55,333.17,333.55,4421.0,313.6641,314.003,313.6452,314.003,4421.0
2021-07-30 15:35:00,333.51,333.53,333.15,333.15,13429.0,313.9653,313.9841,313.6264,313.6264,13429.0
2021-07-30 15:40:00,333.19,333.44,333.18,333.27,6603.0,313.6641,313.8994,313.6546,313.7394,6603.0
2021-07-30 15:45:00,333.24,333.48,333.23,333.48,4869.0,313.7111,313.9371,313.7017,313.9371,4869.0
2021-07-30 15:50:00,333.43,333.59,333.2,333.29,10638.0,313.89,314.0406,313.6735,313.7582,10638.0
2021-07-30 15:55:00,333.28,333.98,333.22,333.88,49643.0,313.7488,314.4078,313.6923,314.3136,49643.0
2021-08-02 09:30:00,332.27,333.45,331.93,333.07,47435.0,312.798,313.9088,312.4779,313.5511,47435.0
2021-08-02 09:35:00,333.4,333.4,331.21,332.4,15380.0,313.8617,313.8617,311.8001,312.9203,15380.0
2021-08-02 09:40:00,332.67,333.18,332.01,332.03,5597.0,313.1745,313.6546,312.5532,312.572,5597.0
2021-08-02 09:45:00,332.0,333.82,331.85,333.82,8912.0,312.5438,314.2571,312.4026,314.2571,8912.0
2021-08-02 09:50:00,333.68,333.75,332.64,332.84,8329.0,314.1253,314.1912,313.1463,313.3346,8329.0
2021-08-02 09:55:00,332.75,333.03,332.34,332.34,6763.0,313.2498,313.5134,312.8639,312.8639,6763.0
2021-08-02 10:00:00,332.38,333.24,332.38,333.09,10680.0,312.9015,313.7111,312.9015,313.5699,10680.0
2021-08-02 10:05:00,333.25,333.42,332.62,332.74,7502.0,313.7205,313.8806,313.1275,313.2404,7502.0
2021-08-02 10:10:00,332.48,332.8,331.87,331.87,7708.0,312.9957,313.2969,312.4214,312.4214,7708.0
2021-08-02 10:15:00,331.98,332.34,331.86,332.01,7570.0,312.525,312.8639,312.412,312.5532,7570.0
2021-08-02 10:20:00,331.93,331.95,330.37,330.51,14777.0,312.4779,312.4967,311.0093,311.1411,14777.0
2021-08-02 10:25:00,330.47,330.79,330.08,330.33,9934.0,311.1035,311.4047,310.7363,310.9717,9934.0
2021-08-02 10:30:00,330.45,330.65,330.29,330.36,5988.0,311.0846,311.2729,310.934,310.9999,5988.0
2021-08-02 10:35:00,330.33,330.34,329.56,329.91,8941.0,310.9717,310.9811,310.2468,310.5763,8941.0
2021-08-02 10:40:00,329.9,330.13,329.78,329.84,4996.0,310.5669,310.7834,310.4539,310.5104,4996.0
2021-08-02 10:45:00,329.72,329.98,329.47,329.98,11531.0,310.3974,310.6422,310.1621,310.6422,11531.0
2021-08-02 10:50:00,330.0,330.76,329.95,330.67,6478.0,310.661,311.3765,310.6139,311.2917,6478.0
2021-08-02 10:55:00,330.39,330.78,330.37,330.54,4596.0,311.0281,311.3953,311.0093,311.1694,4596.0
2021-08-02 11:00:00,330.41,330.76,330.32,330.76,4801.0,311.047,311.3765,310.9622,311.3765,4801.0
2021-08-02 11:05:00,330.74,331.37,330.74,331.37,3480.0,311.3576,311.9507,311.3576,311.9507,3480.0
2021-08-02 11:10:00,331.31,331.57,331.07,331.15,6078.0,311.8942,312.139,311.6683,311.7436,6078.0
2021-08-02 11:15:00,331.14,331.14,330.48,330.61,8775.0,311.7342,311.7342,311.1129,311.2352,8775.0
2021-08-02 11:20:00,330.74,331.28,330.62,331.08,3179.0,311.3576,311.866,311.2447,311.6777,3179.0
2021-08-02 11:25:00,331.06,331.12,330.63,330.73,3284.0,311.6589,311.7154,311.2541,311.3482,3284.0
2021-08-02 11:30:00,330.77,331.04,330.69,330.75,3162.0,311.3859,311.64,311.3106,311.367,3162.0
2021-08-02 11:35:00,330.86,331.12,330.41,330.41,11993.0,311.4706,311.7154,311.047,311.047,11993.0
2021-08-02 11:40:00,330.64,330.64,330.25,330.36,9945.0,311.2635,311.2635,310.8963,310.9999,9945.0
2021-08-02 11:45:00,330.36,330.38,329.56,329.56,8259.0,310.9999,311.0187,310.2468,310.2468,8259.0
2021-08-02 11:50:00,329.59,329.89,329.35,329.65,4558.0,310.275,310.5574,310.0491,310.3315,4558.0
2021-08-02 11:55:00,329.68,329.91,329.54,329.68,6780.0,310.3597,310.5763,310.228,310.3597,6780.0
2021-08-02 12:00:00,329.59,329.71,329.29,329.5,5541.0,310.275,310.388,309.9926,310.1903,5541.0
2021-08-02 12:05:00,329.47,329.54,329.13,329.13,4706.0,310.1621,310.228,309.842,309.842,4706.0
2021-08-02 12:10:00,329.01,329.5,329.01,329.28,6215.0,309.729,310.1903,309.729,309.9832,6215.0
2021-08-02 12:15:00,329.26,329.26,328.89,329.06,4158.0,309.9644,309.9644,309.616,309.7761,4158.0
2021-08-02 12:20:00,329.18,329.18,328.7,328.89,3485.0,309.8891,309.8891,309.4372,309.616,3485.0
2021-08-02 12:25:00,329.0,329.02,328.69,328.82,3255.0,309.7196,309.7384,309.4278,309.5501,3255.0
2021-08-02 12:30:00,328.88,329.28,328.87,329.15,19300.0,309.6066,309.9832,309.5972,309.8608,19300.0
2021-08-02 12:35:00,329.31,329.57,329.26,329.34,3233.0,310.0114,310.2562,309.9644,310.0397,3233.0
2021-08-02 12:40:00,329.31,329.46,329.27,329.46,2607.0,310.0114,310.1526,309.9738,310.1526,2607.0
2021-08-02 12:45:00,329.38,329.39,329.2,329.24,2738.0,310.0773,310.0867,309.9079,309.9455,2738.0
2021-08-02 12:50:00,329.34,329.48,329.32,329.38,3018.0,310.0397,310.1715,310.0208,310.0773,3018.0
2021-08-02 12:55:00,329.23,329.26,328.92,329.14,2743.0,309.9361,309.9644,309.6443,309.8514,2743.0
2021-08-02 13:00:00,329.14,329.14,328.72,328.9,6464.0,309.8514,309.8514,309.456,309.6255,6464.0
2021-08-02 13:05:00,328.89,329.06,328.77,328.93,2887.0,309.616,309.7761,309.5031,309.6537,2887.0
2021-08-02 13:10:00,328.81,329.12,328.81,328.98,4669.0,309.5407,309.8326,309.5407,309.7008,4669.0
2021-08-02 13:15:00,328.97,329.37,328.85,329.33,2365.0,309.6914,310.0679,309.5784,310.0303,2365.0
2021-08-02 13:20:00,329.23,329.23,328.85,328.94,3730.0,309.9361,309.9361,309.5784,309.6631,3730.0
2021-08-02 13:25:00,329.0,329.03,328.54,328.8,4533.0,309.7196,309.7478,309.2866,309.5313,4533.0
2021-08-02 13:30:00,328.78,328.79,328.63,328.76,4139.0,309.5125,309.5219,309.3713,309.4937,4139.0
2021-08-02 13:35:00,328.69,328.69,328.32,328.62,3346.0,309.4278,309.4278,309.0794,309.3619,3346.0
2021-08-02 13:40:00,328.62,328.85,328.47,328.47,4054.0,309.3619,309.5784,309.2207,309.2207,4054.0
2021-08-02 13:45:00,328.44,328.53,328.26,328.46,4441.0,309.1924,309.2771,309.023,309.2112,4441.0
2021-08-02 13:50:00,328.41,328.53,328.41,328.42,1950.0,309.1642,309.2771,309.1642,309.1736,1950.0
2021-08-02 13:55:00,328.46,328.97,328.46,328.89,3178.0,309.2112,309.6914,309.2112,309.616,3178.0
2021-08-02 14:00:00,328.91,328.96,328.81,328.93,2101.0,309.6349,309.6819,309.5407,309.6537,2101.0
2021-08-02 14:05:00,329.03,329.2,328.95,329.05,3742.0,309.7478,309.9079,309.6725,309.7667,3742.0
2021-08-02 14:10:00,329.11,329.16,328.9,328.9,2401.0,309.8232,309.8702,309.6255,309.6255,2401.0
2021-08-02 14:15:00,328.87,328.87,328.61,328.67,3828.0,309.5972,309.5972,309.3525,309.4089,3828.0
2021-08-02 14:20:00,328.67,328.71,328.41,328.41,5227.0,309.4089,309.4466,309.1642,309.1642,5227.0
2021-08-02 14:25:00,328.47,328.47,327.91,328.04,8161.0,309.2207,309.2207,308.6935,308.8159,8161.0
2021-08-02 14:30:00,328.04,328.3,328.04,328.16,3775.0,308.8159,309.0606,308.8159,308.9288,3775.0
2021-08-02 14:35:00,328.24,328.38,328.24,328.36,4179.0,309.0041,309.1359,309.0041,309.1171,4179.0
2021-08-02 14:40:00,328.38,328.39,328.16,328.3,4343.0,309.1359,309.1453,308.9288,309.0606,4343.0
2021-08-02 14:45:00,328.3,328.42,328.1,328.42,3159.0,309.0606,309.1736,308.8723,309.1736,3159.0
2021-08-02 14:50:00,328.33,328.45,328.26,328.3,5362.0,309.0889,309.2018,309.023,309.0606,5362.0
2021-08-02 14:55:00,328.29,328.36,327.59,327.66,11064.0,309.0512,309.1171,308.3922,308.4581,11064.0
2021-08-02 15:00:00,327.61,327.96,327.57,327.85,6410.0,308.4111,308.7405,308.3734,308.637,6410.0
2021-08-02 15:05:00,327.86,327.95,327.61,327.63,7527.0,308.6464,308.7311,308.4111,308.4299,7527.0
2021-08-02 15:10:00,327.63,327.72,327.37,327.43,6526.0,308.4299,308.5146,308.1851,308.2416,6526.0
2021-08-02 15:15:00,327.46,327.49,327.25,327.46,8278.0,308.2698,308.2981,308.0722,308.2698,8278.0
2021-08-02 15:20:00,327.44,327.57,327.33,327.36,7547.0,308.251,308.3734,308.1475,308.1757,7547.0
2021-08-02 15:25:00,327.36,327.36,327.16,327.32,7756.0,308.1757,308.1757,307.9874,308.1381,7756.0
2021-08-02 15:30:00,327.3,327.67,327.22,327.66,12506.0,308.1192,308.4675,308.0439,308.4581,12506.0
2021-08-02 15:35:00,327.59,327.87,327.45,327.87,23396.0,308.3922,308.6558,308.2604,308.6558,23396.0
2021-08-02 15:40:00,327.97,328.43,327.74,327.94,14129.0,308.75,309.183,308.5334,308.7217,14129.0
2021-08-02 15:45:00,327.94,327.94,327.55,327.56,10806.0,308.7217,308.7217,308.3546,308.364,10806.0
2021-08-02 15:50:00,327.64,327.9,327.38,327.62,19149.0,308.4393,308.6841,308.1945,308.4205,19149.0
2021-08-02 15:55:00,327.56,327.84,327.46,327.61,36178.0,308.364,308.6276,308.2698,308.4111,36178.0
2021-08-03 09:30:00,328.19,328.3,326.54,326.54,17856.0,308.9571,309.0606,307.4038,307.4038,17856.0
2021-08-03 09:35:00,327.24,327.58,327.05,327.26,4948.0,308.0627,308.3828,307.8839,308.0816,4948.0
2021-08-03 09:40:00,326.78,327.66,326.78,327.04,2284.0,307.6297,308.4581,307.6297,307.8745,2284.0
2021-08-03 09:45:00,327.25,327.44,327.0,327.15,3218.0,308.0722,308.251,307.8368,307.978,3218.0
2021-08-03 09:50:00,327.02,327.02,326.54,326.65,4389.0,307.8556,307.8556,307.4038,307.5073,4389.0
2021-08-03 09:55:00,326.73,326.95,326.24,326.25,3472.0,307.5826,307.7897,307.1213,307.1308,3472.0
2021-08-03 10:00:00,326.16,326.16,325.7,325.74,9674.0,307.046,307.046,306.613,306.6506,9674.0
2021-08-03 10:05:00,325.72,325.81,325.25,325.27,4728.0,306.6318,306.7165,306.1894,306.2082,4728.0
2021-08-03 10:10:00,325.16,325.43,324.75,325.43,9420.0,306.1046,306.3588,305.7187,306.3588,9420.0
2021-08-03 10:15:00,325.54,325.54,324.91,325.13,3016.0,306.4624,306.4624,305.8693,306.0764,3016.0
2021-08-03 10:20:00,325.11,325.3,324.75,325.19,9619.0,306.0576,306.2364,305.7187,306.1329,9619.0
2021-08-03 10:25:00,325.26,325.44,325.04,325.23,2440.0,306.1988,306.3682,305.9917,306.1705,2440.0
2021-08-03 10:30:00,325.22,325.24,324.94,324.94,3256.0,306.1611,306.1799,305.8975,305.8975,3256.0
2021-08-03 10:35:00,324.99,325.03,324.74,324.81,6024.0,305.9446,305.9823,305.7092,305.7751,6024.0
2021-08-03 10:40:00,324.8,324.99,324.62,324.62,10319.0,305.7657,305.9446,305.5963,305.5963,10319.0
2021-08-03 10:45:00,324.62,325.41,324.42,325.36,4097.0,305.5963,306.34,305.408,306.2929,4097.0
2021-08-03 10:50:00,325.26,326.23,325.26,325.7,6680.0,306.1988,307.1119,306.1988,306.613,6680.0
2021-08-03 10:55:00,325.53,325.63,325.18,325.18,3116.0,306.453,306.5471,306.1235,306.1235,3116.0
2021-08-03 11:00:00,325.19,325.31,325.07,325.13,2275.0,306.1329,306.2458,306.0199,306.0764,2275.0
2021-08-03 11:05:00,325.14,325.37,324.65,325.17,6798.0,306.0858,306.3023,305.6245,306.114,6798.0
2021-08-03 11:10:00,325.23,325.23,324.86,325.0,1476.0,306.1705,306.1705,305.8222,305.954,1476.0
2021-08-03 11:15:00,325.03,325.24,324.94,325.13,4998.0,305.9823,306.1799,305.8975,306.0764,4998.0
2021-08-03 11:20:00,325.13,325.36,325.12,325.26,2176.0,306.0764,306.2929,306.067,306.1988,2176.0
2021-08-03 11:25:00,325.13,325.71,325.0,325.65,4472.0,306.0764,306.6224,305.954,306.5659,4472.0
2021-08-03 11:30:00,325.73,326.12,325.73,326.06,3490.0,306.6412,307.0084,306.6412,306.9519,3490.0
2021-08-03 11:35:00,326.05,326.15,325.97,326.01,2307.0,306.9425,307.0366,306.8672,306.9048,2307.0
2021-08-03 11:40:00,326.11,326.88,326.04,326.88,4953.0,306.999,307.7238,306.9331,307.7238,4953.0
2021-08-03 11:45:00,326.99,327.13,326.87,326.98,2322.0,307.8274,307.9592,307.7144,307.818,2322.0
2021-08-03 11:50:00,326.91,327.02,326.61,326.72,4192.0,307.7521,307.8556,307.4697,307.5732,4192.0
2021-08-03 11:55:00,326.69,326.85,326.61,326.62,7034.0,307.545,307.6956,307.4697,307.4791,7034.0
2021-08-03 12:00:00,326.65,327.14,326.58,327.14,2450.0,307.5073,307.9686,307.4414,307.9686,2450.0
2021-08-03 12:05:00,327.08,327.1,326.69,326.94,2246.0,307.9121,307.9309,307.545,307.7803,2246.0
2021-08-03 12:10:00,326.95,327.02,326.73,326.78,1762.0,307.7897,307.8556,307.5826,307.6297,1762.0
2021-08-03 12:15:00,326.84,326.84,326.4,326.4,3629.0,307.6862,307.6862,307.272,307.272,3629.0
2021-08-03 12:20:00,326.35,326.5,326.13,326.25,2671.0,307.2249,307.3661,307.0178,307.1308,2671.0
2021-08-03 12:25:00,326.25,326.33,326.11,326.14,2192.0,307.1308,307.2061,306.999,307.0272,2192.0
2021-08-03 12:30:00,326.2,326.37,326.11,326.37,2798.0,307.0837,307.2437,306.999,307.2437,2798.0
2021-08-03 12:35:00,326.37,326.37,326.16,326.16,7207.0,307.2437,307.2437,307.046,307.046,7207.0
2021-08-03 12:40:00,326.2,326.2,325.86,325.86,3337.0,307.0837,307.0837,306.7636,306.7636,3337.0
2021-08-03 12:45:00,325.9,325.94,325.51,325.51,5376.0,306.8013,306.8389,306.4341,306.4341,5376.0
2021-08-03 12:50:00,325.54,325.94,325.53,325.94,3753.0,306.4624,306.8389,306.453,306.8389,3753.0
2021-08-03 12:55:00,325.96,326.39,325.91,326.39,1885.0,306.8578,307.2626,306.8107,307.2626,1885.0
2021-08-03 13:00:00,326.31,326.43,326.23,326.42,2610.0,307.1872,307.3002,307.1119,307.2908,2610.0
2021-08-03 13:05:00,326.38,326.81,326.33,326.81,1593.0,307.2531,307.6579,307.2061,307.6579,1593.0
2021-08-03 13:10:00,326.67,326.67,326.54,326.54,3122.0,307.5261,307.5261,307.4038,307.4038,3122.0
2021-08-03 13:15:00,326.55,326.61,326.35,326.36,2006.0,307.4132,307.4697,307.2249,307.2343,2006.0
2021-08-03 13:20:00,326.41,326.42,326.1,326.2,5251.0,307.2814,307.2908,306.9895,307.0837,5251.0
2021-08-03 13:25:00,326.18,326.21,326.1,326.17,1105.0,307.0649,307.0931,306.9895,307.0554,1105.0
2021-08-03 13:30:00,326.22,326.51,326.22,326.42,3641.0,307.1025,307.3755,307.1025,307.2908,3641.0
2021-08-03 13:35:00,326.35,326.48,326.28,326.48,2647.0,307.2249,307.3473,307.159,307.3473,2647.0
2021-08-03 13:40:00,326.51,326.72,326.51,326.65,2437.0,307.3755,307.5732,307.3755,307.5073,2437.0
2021-08-03 13:45:00,326.66,326.67,326.47,326.57,2010.0,307.5167,307.5261,307.3379,307.432,2010.0
2021-08-03 13:50:00,326.57,326.71,326.53,326.53,1275.0,307.432,307.5638,307.3943,307.3943,1275.0
2021-08-03 13:55:00,326.57,326.69,326.47,326.69,2117.0,307.432,307.545,307.3379,307.545,2117.0
2021-08-03 14:00:00,326.73,326.97,326.57,326.97,3714.0,307.5826,307.8086,307.432,307.8086,3714.0
2021-08-03 14:05:00,326.87,327.09,326.87,327.05,1225.0,307.7144,307.9215,307.7144,307.8839,1225.0
2021-08-03 14:10:00,327.09,327.36,326.95,326.95,2892.0,307.9215,308.1757,307.7897,307.7897,2892.0
2021-08-03 14:15:00,327.07,327.21,326.97,327.1,3604.0,307.9027,308.0345,307.8086,307.9309,3604.0
2021-08-03 14:20:00,327.13,327.22,327.08,327.21,1700.0,307.9592,308.0439,307.9121,308.0345,1700.0
2021-08-03 14:25:00,327.05,327.12,326.98,326.99,1537.0,307.8839,307.9498,307.818,307.8274,1537.0
2021-08-03 14:30:00,326.99,327.12,326.92,326.94,2636.0,307.8274,307.9498,307.7615,307.7803,2636.0
2021-08-03 14:35:00,326.99,327.34,326.99,327.34,2810.0,307.8274,308.1569,307.8274,308.1569,2810.0
2021-08-03 14:40:00,327.37,327.37,327.25,327.25,1410.0,308.1851,308.1851,308.0722,308.0722,1410.0
2021-08-03 14:45:00,327.25,327.28,326.97,326.97,1725.0,308.0722,308.1004,307.8086,307.8086,1725.0
2021-08-03 14:50:00,327.06,327.23,327.02,327.15,3667.0,307.8933,308.0533,307.8556,307.978,3667.0
2021-08-03 14:55:00,327.19,327.29,326.93,326.93,6173.0,308.0157,308.1098,307.7709,307.7709,6173.0
2021-08-03 15:00:00,326.96,327.2,326.91,327.17,4015.0,307.7991,308.0251,307.7521,307.9968,4015.0
2021-08-03 15:05:00,327.23,327.39,327.15,327.19,3914.0,308.0533,308.204,307.978,308.0157,3914.0
2021-08-03 15:10:00,327.22,327.27,327.11,327.11,2309.0,308.0439,308.091,307.9404,307.9404,2309.0
2021-08-03 15:15:00,327.08,327.25,327.07,327.2,4743.0,307.9121,308.0722,307.9027,308.0251,4743.0
2021-08-03 15:20:00,327.15,327.45,327.14,327.43,2310.0,307.978,308.2604,307.9686,308.2416,2310.0
2021-08-03 15:25:00,327.45,327.45,327.29,327.31,3234.0,308.2604,308.2604,308.1098,308.1286,3234.0
2021-08-03 15:30:00,327.38,327.55,327.34,327.54,6859.0,308.1945,308.3546,308.1569,308.3452,6859.0
2021-08-03 15:35:00,327.5,327.5,327.08,327.14,4774.0,308.3075,308.3075,307.9121,307.9686,4774.0
2021-08-03 15:40:00,327.2,327.35,327.16,327.16,5409.0,308.0251,308.1663,307.9874,307.9874,5409.0
2021-08-03 15:45:00,327.13,327.17,326.98,327.13,5784.0,307.9592,307.9968,307.818,307.9592,5784.0
2021-08-03 15:50:00,327.05,327.26,327.02,327.12,14513.0,307.8839,308.0816,307.8556,307.9498,14513.0
2021-08-03 15:55:00,327.12,327.55,327.06,327.55,31649.0,307.9498,308.3546,307.8933,308.3546,31649.0
2021-08-04 09:30:00,326.55,327.9,326.55,327.31,14770.0,307.4132,308.6841,307.4132,308.1286,14770.0
2021-08-04 09:35:00,327.03,327.21,326.56,326.58,4418.0,307.865,308.0345,307.4226,307.4414,4418.0
2021-08-04 09:40:00,326.78,327.06,326.59,326.59,4684.0,307.6297,307.8933,307.4508,307.4508,4684.0
2021-08-04 09:45:00,326.41,326.75,326.0,326.49,4651.0,307.2814,307.6015,306.8954,307.3567,4651.0
2021-08-04 09:50:00,326.43,326.45,325.82,326.19,4049.0,307.3002,307.319,306.726,307.0743,4049.0
2021-08-04 09:55:00,326.34,327.0,326.07,326.57,5694.0,307.2155,307.8368,306.9613,307.432,5694.0
2021-08-04 10:00:00,326.79,326.9,326.39,326.63,13134.0,307.6391,307.7427,307.2626,307.4885,13134.0
2021-08-04 10:05:00,326.63,326.63,325.71,325.86,2818.0,307.4885,307.4885,306.6224,306.7636,2818.0
2021-08-04 10:10:00,325.96,326.31,325.75,325.84,3912.0,306.8578,307.1872,306.6601,306.7448,3912.0
2021-08-04 10:15:00,325.98,326.12,325.69,325.77,2935.0,306.8766,307.0084,306.6036,306.6789,2935.0
2021-08-04 10:20:00,325.66,325.66,325.16,325.19,5258.0,306.5753,306.5753,306.1046,306.1329,5258.0
2021-08-04 10:25:00,325.34,325.58,324.89,325.0,3720.0,306.2741,306.5,305.8505,305.954,3720.0
2021-08-04 10:30:00,325.0,325.04,324.61,324.78,4765.0,305.954,305.9917,305.5869,305.7469,4765.0
2021-08-04 10:35:00,324.88,325.71,324.87,325.71,7470.0,305.841,306.6224,305.8316,306.6224,7470.0
2021-08-04 10:40:00,325.65,326.43,325.65,326.43,3310.0,306.5659,307.3002,306.5659,307.3002,3310.0
2021-08-04 10:45:00,326.34,326.79,326.34,326.61,4001.0,307.2155,307.6391,307.2155,307.4697,4001.0
2021-08-04 10:50:00,326.64,326.64,326.09,326.24,2257.0,307.4979,307.4979,306.9801,307.1213,2257.0
2021-08-04 10:55:00,326.21,326.64,326.14,326.27,4105.0,307.0931,307.4979,307.0272,307.1496,4105.0
2021-08-04 11:00:00,326.13,326.29,326.05,326.21,2431.0,307.0178,307.1684,306.9425,307.0931,2431.0
2021-08-04 11:05:00,326.18,326.61,326.15,326.47,3027.0,307.0649,307.4697,307.0366,307.3379,3027.0
2021-08-04 11:10:00,326.57,326.72,326.46,326.47,5933.0,307.432,307.5732,307.3285,307.3379,5933.0
2021-08-04 11:15:00,326.39,326.57,326.29,326.57,2454.0,307.2626,307.432,307.1684,307.432,2454.0
2021-08-04 11:20:00,326.5,326.5,325.68,325.82,4678.0,307.3661,307.3661,306.5942,306.726,4678.0
2021-08-04 11:25:00,325.82,326.03,325.82,325.85,2100.0,306.726,306.9237,306.726,306.7542,2100.0
2021-08-04 11:30:00,325.8,325.86,325.45,325.86,3492.0,306.7071,306.7636,306.3776,306.7636,3492.0
2021-08-04 11:35:00,325.84,326.0,325.58,325.7,3419.0,306.7448,306.8954,306.5,306.613,3419.0
2021-08-04 11:40:00,325.73,325.78,325.51,325.69,4196.0,306.6412,306.6883,306.4341,306.6036,4196.0
2021-08-04 11:45:00,325.77,325.86,325.6,325.69,4367.0,306.6789,306.7636,306.5188,306.6036,4367.0
2021-08-04 11:50:00,325.66,325.87,325.44,325.55,3514.0,306.5753,306.773,306.3682,306.4718,3514.0
2021-08-04 11:55:00,325.61,325.94,325.49,325.78,5810.0,306.5283,306.8389,306.4153,306.6883,5810.0
2021-08-04 12:00:00,325.85,325.85,325.54,325.54,4121.0,306.7542,306.7542,306.4624,306.4624,4121.0
2021-08-04 12:05:00,325.57,325.63,325.54,325.63,1900.0,306.4906,306.5471,306.4624,306.5471,1900.0
2021-08-04 12:10:00,325.6,325.79,325.53,325.53,3450.0,306.5188,306.6977,306.453,306.453,3450.0
2021-08-04 12:15:00,325.52,325.69,325.39,325.65,3531.0,306.4435,306.6036,306.3212,306.5659,3531.0
2021-08-04 12:20:00,325.62,325.63,325.35,325.43,2164.0,306.5377,306.5471,306.2835,306.3588,2164.0
2021-08-04 12:25:00,325.41,325.55,325.12,325.17,2911.0,306.34,306.4718,306.067,306.114,2911.0
2021-08-04 12:30:00,325.17,325.39,325.12,325.38,4373.0,306.114,306.3212,306.067,306.3117,4373.0
2021-08-04 12:35:00,325.39,325.61,325.39,325.57,2200.0,306.3212,306.5283,306.3212,306.4906,2200.0
2021-08-04 12:40:00,325.57,325.59,325.29,325.3,2613.0,306.4906,306.5094,306.227,306.2364,2613.0
2021-08-04 12:45:00,325.34,325.7,325.34,325.59,3742.0,306.2741,306.613,306.2741,306.5094,3742.0
2021-08-04 12:50:00,325.66,325.79,325.59,325.6,1200.0,306.5753,306.6977,306.5094,306.5188,1200.0
2021-08-04 12:55:00,325.59,325.9,325.54,325.84,3919.0,306.5094,306.8013,306.4624,306.7448,3919.0
2021-08-04 13:00:00,325.92,325.98,325.71,325.75,5147.0,306.8201,306.8766,306.6224,306.6601,5147.0
2021-08-04 13:05:00,325.75,326.09,325.72,325.96,4390.0,306.6601,306.9801,306.6318,306.8578,4390.0
2021-08-04 13:10:00,325.96,326.06,325.89,325.99,3126.0,306.8578,306.9519,306.7919,306.886,3126.0
2021-08-04 13:15:00,325.94,326.51,325.88,326.31,3225.0,306.8389,307.3755,306.7824,307.1872,3225.0
2021-08-04 13:20:00,326.37,326.65,326.33,326.65,1861.0,307.2437,307.5073,307.2061,307.5073,1861.0
2021-08-04 13:25:00,326.75,326.95,326.61,326.95,2884.0,307.6015,307.7897,307.4697,307.7897,2884.0
2021-08-04 13:30:00,327.0,327.24,326.81,326.98,4083.0,307.8368,308.0627,307.6579,307.818,4083.0
2021-08-04 13:35:00,327.12,327.33,327.06,327.33,2493.0,307.9498,308.1475,307.8933,308.1475,2493.0
2021-08-04 13:40:00,327.21,327.37,327.03,327.37,1941.0,308.0345,308.1851,307.865,308.1851,1941.0
2021-08-04 13:45:00,327.31,327.54,327.24,327.52,2888.0,308.1286,308.3452,308.0627,308.3263,2888.0
2021-08-04 13:50:00,327.4,327.55,327.23,327.55,1967.0,308.2134,308.3546,308.0533,308.3546,1967.0
2021-08-04 13:55:00,327.6,327.6,327.32,327.55,3148.0,308.4016,308.4016,308.1381,308.3546,3148.0
2021-08-04 14:00:00,327.48,327.63,327.4,327.53,4332.0,308.2887,308.4299,308.2134,308.3357,4332.0
2021-08-04 14:05:00,327.61,327.69,327.12,327.12,2372.0,308.4111,308.4864,307.9498,307.9498,2372.0
2021-08-04 14:10:00,327.09,327.39,327.08,327.39,3403.0,307.9215,308.204,307.9121,308.204,3403.0
2021-08-04 14:15:00,327.42,327.48,327.34,327.48,1202.0,308.2322,308.2887,308.1569,308.2887,1202.0
2021-08-04 14:20:00,327.54,327.54,327.17,327.29,1617.0,308.3452,308.3452,307.9968,308.1098,1617.0
2021-08-04 14:25:00,327.36,327.69,327.26,327.69,6041.0,308.1757,308.4864,308.0816,308.4864,6041.0
2021-08-04 14:30:00,327.61,327.61,327.43,327.59,3267.0,308.4111,308.4111,308.2416,308.3922,3267.0
2021-08-04 14:35:00,327.54,327.59,327.43,327.54,1962.0,308.3452,308.3922,308.2416,308.3452,1962.0
2021-08-04 14:40:00,327.41,327.55,327.41,327.5,2581.0,308.2228,308.3546,308.2228,308.3075,2581.0
2021-08-04 14:45:00,327.47,327.48,326.99,327.04,2888.0,308.2793,308.2887,307.8274,307.8745,2888.0
2021-08-04 14:50:00,326.95,326.98,326.75,326.95,2319.0,307.7897,307.818,307.6015,307.7897,2319.0
2021-08-04 14:55:00,326.89,327.32,326.84,327.24,3443.0,307.7333,308.1381,307.6862,308.0627,3443.0
2021-08-04 15:00:00,327.22,327.33,327.12,327.26,2502.0,308.0439,308.1475,307.9498,308.0816,2502.0
2021-08-04 15:05:00,327.19,327.24,327.02,327.03,1426.0,308.0157,308.0627,307.8556,307.865,1426.0
2021-08-04 15:10:00,327.04,327.04,326.52,326.52,6711.0,307.8745,307.8745,307.3849,307.3849,6711.0
2021-08-04 15:15:00,326.46,326.67,326.22,326.61,6019.0,307.3285,307.5261,307.1025,307.4697,6019.0
2021-08-04 15:20:00,326.62,327.05,326.61,326.9,4244.0,307.4791,307.8839,307.4697,307.7427,4244.0
2021-08-04 15:25:00,326.84,326.84,326.64,326.77,3505.0,307.6862,307.6862,307.4979,307.6203,3505.0
2021-08-04 15:30:00,326.82,326.83,326.67,326.73,9321.0,307.6674,307.6768,307.5261,307.5826,9321.0
2021-08-04 15:35:00,326.81,326.81,326.63,326.74,3982.0,307.6579,307.6579,307.4885,307.592,3982.0
2021-08-04 15:40:00,326.71,326.73,326.55,326.72,5091.0,307.5638,307.5826,307.4132,307.5732,5091.0
2021-08-04 15:45:00,326.68,326.87,326.55,326.69,8832.0,307.5356,307.7144,307.4132,307.545,8832.0
2021-08-04 15:50:00,326.8,326.8,326.02,326.12,14202.0,307.6485,307.6485,306.9142,307.0084,14202.0
2021-08-04 15:55:00,326.25,326.25,325.68,325.76,37852.0,307.1308,307.1308,306.5942,306.6695,37852.0
2021-08-05 09:30:00,327.58,329.23,327.17,329.23,15135.0,308.3828,309.9361,307.9968,309.9361,15135.0
2021-08-05 09:35:00,329.27,330.0,328.88,329.52,6771.0,309.9738,310.661,309.6066,310.2091,6771.0
2021-08-05 09:40:00,329.09,329.81,328.76,329.52,4663.0,309.8043,310.4821,309.4937,310.2091,4663.0
2021-08-05 09:45:00,329.79,330.01,329.38,329.38,3329.0,310.4633,310.6704,310.0773,310.0773,3329.0
2021-08-05 09:50:00,329.65,329.85,329.3,329.67,4656.0,310.3315,310.5198,310.002,310.3503,4656.0
2021-08-05 09:55:00,329.63,329.83,329.14,329.83,2310.0,310.3127,310.501,309.8514,310.501,2310.0
2021-08-05 10:00:00,329.8,329.8,329.3,329.57,5088.0,310.4727,310.4727,310.002,310.2562,5088.0
2021-08-05 10:05:00,329.64,329.64,329.04,329.09,3365.0,310.3221,310.3221,309.7573,309.8043,3365.0
2021-08-05 10:10:00,329.12,329.29,328.9,329.13,1639.0,309.8326,309.9926,309.6255,309.842,1639.0
2021-08-05 10:15:00,329.31,329.43,328.95,329.2,2773.0,310.0114,310.1244,309.6725,309.9079,2773.0
2021-08-05 10:20:00,329.17,329.29,328.88,329.13,4003.0,309.8796,309.9926,309.6066,309.842,4003.0
2021-08-05 10:25:00,329.14,329.2,328.64,328.8,7093.0,309.8514,309.9079,309.3807,309.5313,7093.0
2021-08-05 10:30:00,328.8,328.89,328.7,328.82,4157.0,309.5313,309.616,309.4372,309.5501,4157.0
2021-08-05 10:35:00,328.94,329.23,328.62,328.82,6456.0,309.6631,309.9361,309.3619,309.5501,6456.0
2021-08-05 10:40:00,328.87,329.04,328.74,328.8,2986.0,309.5972,309.7573,309.4748,309.5313,2986.0
2021-08-05 10:45:00,328.85,328.91,328.64,328.85,2163.0,309.5784,309.6349,309.3807,309.5784,2163.0
2021-08-05 10:50:00,328.75,329.0,328.71,328.96,2237.0,309.4843,309.7196,309.4466,309.6819,2237.0
2021-08-05 10:55:00,329.0,329.06,328.31,328.46,3026.0,309.7196,309.7761,309.07,309.2112,3026.0
2021-08-05 11:00:00,328.47,328.8,328.34,328.5,4793.0,309.2207,309.5313,309.0983,309.2489,4793.0
2021-08-05 11:05:00,328.38,328.38,327.92,328.08,3137.0,309.1359,309.1359,308.7029,308.8535,3137.0
2021-08-05 11:10:00,328.07,328.08,327.5,327.79,5329.0,308.8441,308.8535,308.3075,308.5805,5329.0
2021-08-05 11:15:00,327.86,328.14,327.64,327.81,5097.0,308.6464,308.91,308.4393,308.5993,5097.0
2021-08-05 11:20:00,327.91,328.02,327.49,327.64,3906.0,308.6935,308.797,308.2981,308.4393,3906.0
2021-08-05 11:25:00,327.82,328.32,327.77,328.32,1409.0,308.6088,309.0794,308.5617,309.0794,1409.0
2021-08-05 11:30:00,328.15,328.27,327.91,328.2,5300.0,308.9194,309.0324,308.6935,308.9665,5300.0
2021-08-05 11:35:00,328.02,328.07,327.93,327.97,1200.0,308.797,308.8441,308.7123,308.75,1200.0
2021-08-05 11:40:00,328.09,328.1,327.95,328.09,2303.0,308.8629,308.8723,308.7311,308.8629,2303.0
2021-08-05 11:45:00,328.11,328.14,327.83,327.83,1100.0,308.8818,308.91,308.6182,308.6182,1100.0
2021-08-05 11:50:00,327.98,327.98,327.55,327.59,2514.0,308.7594,308.7594,308.3546,308.3922,2514.0
2021-08-05 11:55:00,327.73,327.73,327.65,327.67,500.0,308.524,308.524,308.4487,308.4675,500.0
2021-08-05 12:00:00,327.9,328.09,327.8,327.94,3338.0,308.6841,308.8629,308.5899,308.7217,3338.0
2021-08-05 12:05:00,328.03,328.08,327.96,328.04,1702.0,308.8064,308.8535,308.7405,308.8159,1702.0
2021-08-05 12:10:00,327.97,328.1,327.86,328.01,3671.0,308.75,308.8723,308.6464,308.7876,3671.0
2021-08-05 12:15:00,328.01,328.01,327.65,327.69,1457.0,308.7876,308.7876,308.4487,308.4864,1457.0
2021-08-05 12:20:00,327.53,327.66,327.42,327.56,2496.0,308.3357,308.4581,308.2322,308.364,2496.0
2021-08-05 12:25:00,327.66,327.66,327.41,327.54,2203.0,308.4581,308.4581,308.2228,308.3452,2203.0
2021-08-05 12:30:00,327.33,327.33,327.12,327.14,1500.0,308.1475,308.1475,307.9498,307.9686,1500.0
2021-08-05 12:35:00,327.12,327.12,326.97,327.0,2918.0,307.9498,307.9498,307.8086,307.8368,2918.0
2021-08-05 12:40:00,327.05,327.2,327.03,327.14,2834.0,307.8839,308.0251,307.865,307.9686,2834.0
2021-08-05 12:45:00,327.05,327.05,326.65,326.65,3168.0,307.8839,307.8839,307.5073,307.5073,3168.0
2021-08-05 12:50:00,326.53,326.79,326.53,326.53,1650.0,307.3943,307.6391,307.3943,307.3943,1650.0
2021-08-05 12:55:00,326.64,326.76,326.64,326.76,700.0,307.4979,307.6109,307.4979,307.6109,700.0
2021-08-05 13:00:00,326.81,326.85,326.48,326.53,3079.0,307.6579,307.6956,307.3473,307.3943,3079.0
2021-08-05 13:05:00,326.66,326.66,326.55,326.6,2308.0,307.5167,307.5167,307.4132,307.4602,2308.0
2021-08-05 13:10:00,326.65,326.8,326.58,326.6,3181.0,307.5073,307.6485,307.4414,307.4602,3181.0
2021-08-05 13:15:00,326.6,326.63,326.36,326.63,1822.0,307.4602,307.4885,307.2343,307.4885,1822.0
2021-08-05 13:20:00,326.67,327.04,326.53,327.02,2630.0,307.5261,307.8745,307.3943,307.8556,2630.0
2021-08-05 13:25:00,327.06,327.27,326.95,327.27,4238.0,307.8933,308.091,307.7897,308.091,4238.0
2021-08-05 13:30:00,327.14,327.42,327.14,327.36,1400.0,307.9686,308.2322,307.9686,308.1757,1400.0
2021-08-05 13:35:00,327.49,327.55,327.42,327.55,1721.0,308.2981,308.3546,308.2322,308.3546,1721.0
2021-08-05 13:40:00,327.48,327.56,327.47,327.54,800.0,308.2887,308.364,308.2793,308.3452,800.0
2021-08-05 13:45:00,327.5,327.5,327.21,327.24,1001.0,308.3075,308.3075,308.0345,308.0627,1001.0
2021-08-05 13:50:00,327.34,327.48,327.33,327.48,500.0,308.1569,308.2887,308.1475,308.2887,500.0
2021-08-05 13:55:00,327.49,327.62,327.39,327.54,4367.0,308.2981,308.4205,308.204,308.3452,4367.0
2021-08-05 14:00:00,327.58,327.58,327.23,327.25,1986.0,308.3828,308.3828,308.0533,308.0722,1986.0
2021-08-05 14:05:00,327.29,327.53,327.21,327.43,2606.0,308.1098,308.3357,308.0345,308.2416,2606.0
2021-08-05 14:10:00,327.52,327.52,327.28,327.39,2577.0,308.3263,308.3263,308.1004,308.204,2577.0
2021-08-05 14:15:00,327.46,327.58,327.37,327.46,3216.0,308.2698,308.3828,308.1851,308.2698,3216.0
2021-08-05 14:20:00,327.43,327.51,327.35,327.35,2244.0,308.2416,308.3169,308.1663,308.1663,2244.0
2021-08-05 14:25:00,327.39,327.48,327.29,327.43,1088.0,308.204,308.2887,308.1098,308.2416,1088.0
2021-08-05 14:30:00,327.41,327.53,327.27,327.27,2368.0,308.2228,308.3357,308.091,308.091,2368.0
2021-08-05 14:35:00,327.37,327.51,327.29,327.51,2288.0,308.1851,308.3169,308.1098,308.3169,2288.0
2021-08-05 14:40:00,327.44,327.51,327.3,327.38,6881.0,308.251,308.3169,308.1192,308.1945,6881.0
2021-08-05 14:45:00,327.38,327.44,327.04,327.04,10049.0,308.1945,308.251,307.8745,307.8745,10049.0
2021-08-05 14:50:00,327.1,327.49,327.1,327.36,2300.0,307.9309,308.2981,307.9309,308.1757,2300.0
2021-08-05 14:55:00,327.35,327.5,327.2,327.21,5051.0,308.1663,308.3075,308.0251,308.0345,5051.0
2021-08-05 15:00:00,327.25,327.63,327.2,327.63,4222.0,308.0722,308.4299,308.0251,308.4299,4222.0
2021-08-05 15:05:00,327.59,327.82,327.59,327.6,3257.0,308.3922,308.6088,308.3922,308.4016,3257.0
2021-08-05 15:10:00,327.67,327.68,327.48,327.67,5981.0,308.4675,308.477,308.2887,308.4675,5981.0
2021-08-05 15:15:00,327.61,327.72,327.43,327.43,2202.0,308.4111,308.5146,308.2416,308.2416,2202.0
2021-08-05 15:20:00,327.53,327.58,327.33,327.41,2321.0,308.3357,308.3828,308.1475,308.2228,2321.0
2021-08-05 15:25:00,327.41,327.54,327.41,327.52,2170.0,308.2228,308.3452,308.2228,308.3263,2170.0
2021-08-05 15:30:00,327.5,327.75,327.4,327.5,9278.0,308.3075,308.5429,308.2134,308.3075,9278.0
2021-08-05 15:35:00,327.55,327.58,327.41,327.47,5259.0,308.3546,308.3828,308.2228,308.2793,5259.0
2021-08-05 15:40:00,327.54,327.67,327.47,327.61,10042.0,308.3452,308.4675,308.2793,308.4111,10042.0
2021-08-05 15:45:00,327.53,327.81,327.46,327.76,5400.0,308.3357,308.5993,308.2698,308.5523,5400.0
2021-08-05 15:50:00,327.83,328.08,327.73,327.86,13470.0,308.6182,308.8535,308.524,308.6464,13470.0
2021-08-05 15:55:00,327.9,328.8,327.9,328.77,60442.0,308.6841,309.5313,308.6841,309.5031,60442.0
2021-08-06 09:30:00,329.99,330.41,329.5,330.26,13399.0,310.6516,311.047,310.1903,310.9058,13399.0
2021-08-06 09:35:00,330.21,330.21,329.27,329.63,2048.0,310.8587,310.8587,309.9738,310.3127,2048.0
2021-08-06 09:40:00,329.81,329.95,329.23,329.38,3440.0,310.4821,310.6139,309.9361,310.0773,3440.0
2021-08-06 09:45:00,329.58,330.37,329.49,330.33,5329.0,310.2656,311.0093,310.1809,310.9717,5329.0
2021-08-06 09:50:00,330.12,330.26,330.02,330.23,2301.0,310.774,310.9058,310.6798,310.8775,2301.0
2021-08-06 09:55:00,330.18,330.18,329.51,329.88,3495.0,310.8304,310.8304,310.1997,310.548,3495.0
2021-08-06 10:00:00,329.66,329.83,329.13,329.58,3472.0,310.3409,310.501,309.842,310.2656,3472.0
2021-08-06 10:05:00,329.75,329.79,329.2,329.38,2914.0,310.4256,310.4633,309.9079,310.0773,2914.0
2021-08-06 10:10:00,329.35,329.43,328.96,328.99,1734.0,310.0491,310.1244,309.6819,309.7102,1734.0
2021-08-06 10:15:00,328.97,328.97,328.81,328.81,592.0,309.6914,309.6914,309.5407,309.5407,592.0
2021-08-06 10:20:00,328.77,328.77,328.35,328.61,2401.0,309.5031,309.5031,309.1077,309.3525,2401.0
2021-08-06 10:25:00,328.51,328.56,328.49,328.56,1689.0,309.2583,309.3054,309.2395,309.3054,1689.0
2021-08-06 10:30:00,328.41,329.0,328.41,329.0,1300.0,309.1642,309.7196,309.1642,309.7196,1300.0
2021-08-06 10:35:00,329.0,329.21,328.7,328.7,4641.0,309.7196,309.9173,309.4372,309.4372,4641.0
2021-08-06 10:40:00,328.68,328.76,328.61,328.76,1736.0,309.4184,309.4937,309.3525,309.4937,1736.0
2021-08-06 10:45:00,328.59,328.66,328.46,328.65,2310.0,309.3336,309.3995,309.2112,309.3901,2310.0
2021-08-06 10:50:00,328.56,328.56,328.08,328.23,1500.0,309.3054,309.3054,308.8535,308.9947,1500.0
2021-08-06 10:55:00,328.32,328.55,328.18,328.46,1600.0,309.0794,309.296,308.9477,309.2112,1600.0
2021-08-06 11:00:00,328.51,328.7,328.23,328.39,2132.0,309.2583,309.4372,308.9947,309.1453,2132.0
2021-08-06 11:05:00,328.33,328.51,328.23,328.44,2246.0,309.0889,309.2583,308.9947,309.1924,2246.0
2021-08-06 11:10:00,328.55,329.14,328.52,328.82,4253.0,309.296,309.8514,309.2677,309.5501,4253.0
2021-08-06 11:15:00,328.79,328.79,328.49,328.49,1363.0,309.5219,309.5219,309.2395,309.2395,1363.0
2021-08-06 11:20:00,328.62,329.07,328.62,329.06,1231.0,309.3619,309.7855,309.3619,309.7761,1231.0
2021-08-06 11:25:00,328.82,328.87,328.7,328.84,1500.0,309.5501,309.5972,309.4372,309.569,1500.0
2021-08-06 11:30:00,328.76,328.76,328.44,328.44,1201.0,309.4937,309.4937,309.1924,309.1924,1201.0
2021-08-06 11:35:00,328.61,328.71,328.61,328.63,1501.0,309.3525,309.4466,309.3525,309.3713,1501.0
2021-08-06 11:40:00,328.54,328.6,328.4,328.4,1494.0,309.2866,309.343,309.1548,309.1548,1494.0
2021-08-06 11:45:00,328.39,328.39,328.29,328.38,802.0,309.1453,309.1453,309.0512,309.1359,802.0
2021-08-06 11:50:00,328.29,328.3,328.11,328.11,1301.0,309.0512,309.0606,308.8818,308.8818,1301.0
2021-08-06 11:55:00,328.16,328.16,328.05,328.14,1300.0,308.9288,308.9288,308.8253,308.91,1300.0
2021-08-06 12:00:00,328.06,328.25,327.82,328.23,3507.0,308.8347,309.0136,308.6088,308.9947,3507.0
2021-08-06 12:05:00,328.43,328.5,328.25,328.48,1406.0,309.183,309.2489,309.0136,309.2301,1406.0
2021-08-06 12:10:00,328.52,328.64,328.49,328.57,993.0,309.2677,309.3807,309.2395,309.3148,993.0
2021-08-06 12:15:00,328.46,328.46,328.24,328.32,1847.0,309.2112,309.2112,309.0041,309.0794,1847.0
2021-08-06 12:20:00,328.35,328.35,328.01,328.01,3000.0,309.1077,309.1077,308.7876,308.7876,3000.0
2021-08-06 12:25:00,328.04,328.41,328.04,328.41,573.0,308.8159,309.1642,308.8159,309.1642,573.0
2021-08-06 12:30:00,328.48,328.66,328.35,328.66,1634.0,309.2301,309.3995,309.1077,309.3995,1634.0
2021-08-06 12:35:00,328.67,328.67,328.67,328.67,100.0,309.4089,309.4089,309.4089,309.4089,100.0
2021-08-06 12:40:00,328.85,329.1,328.84,329.08,2405.0,309.5784,309.8137,309.569,309.7949,2405.0
2021-08-06 12:45:00,328.97,329.09,328.94,329.05,1601.0,309.6914,309.8043,309.6631,309.7667,1601.0
2021-08-06 12:50:00,328.97,328.97,328.73,328.73,605.0,309.6914,309.6914,309.4654,309.4654,605.0
2021-08-06 12:55:00,328.96,328.96,328.96,328.96,100.0,309.6819,309.6819,309.6819,309.6819,100.0
2021-08-06 13:00:00,328.99,329.01,328.85,328.85,1514.0,309.7102,309.729,309.5784,309.5784,1514.0
2021-08-06 13:05:00,328.85,328.85,328.72,328.72,689.0,309.5784,309.5784,309.456,309.456,689.0
2021-08-06 13:10:00,328.82,328.82,328.74,328.8,2376.0,309.5501,309.5501,309.4748,309.5313,2376.0
2021-08-06 13:15:00,328.8,328.86,328.66,328.71,9904.0,309.5313,309.5878,309.3995,309.4466,9904.0
2021-08-06 13:20:00,328.71,328.71,328.49,328.56,1800.0,309.4466,309.4466,309.2395,309.3054,1800.0
2021-08-06 13:25:00,328.43,328.79,328.43,328.79,1869.0,309.183,309.5219,309.183,309.5219,1869.0
2021-08-06 13:30:00,328.77,328.81,328.69,328.72,3383.0,309.5031,309.5407,309.4278,309.456,3383.0
2021-08-06 13:35:00,328.69,328.77,328.55,328.56,1482.0,309.4278,309.5031,309.296,309.3054,1482.0
2021-08-06 13:40:00,328.5,328.68,328.4,328.58,3130.0,309.2489,309.4184,309.1548,309.3242,3130.0
2021-08-06 13:45:00,328.62,328.9,328.62,328.76,5048.0,309.3619,309.6255,309.3619,309.4937,5048.0
2021-08-06 13:50:00,328.68,328.68,328.46,328.56,1225.0,309.4184,309.4184,309.2112,309.3054,1225.0
2021-08-06 13:55:00,328.47,328.68,328.44,328.66,2465.0,309.2207,309.4184,309.1924,309.3995,2465.0
2021-08-06 14:00:00,328.72,328.76,328.57,328.57,1300.0,309.456,309.4937,309.3148,309.3148,1300.0
2021-08-06 14:05:00,328.57,328.7,328.39,328.57,6103.0,309.3148,309.4372,309.1453,309.3148,6103.0
2021-08-06 14:10:00,328.44,328.44,328.22,328.34,1752.0,309.1924,309.1924,308.9853,309.0983,1752.0
2021-08-06 14:15:00,328.32,328.33,328.26,328.27,1400.0,309.0794,309.0889,309.023,309.0324,1400.0
2021-08-06 14:20:00,328.27,328.36,328.18,328.33,2000.0,309.0324,309.1171,308.9477,309.0889,2000.0
2021-08-06 14:25:00,328.34,328.53,328.22,328.49,3703.0,309.0983,309.2771,308.9853,309.2395,3703.0
2021-08-06 14:30:00,328.47,328.73,328.45,328.69,1800.0,309.2207,309.4654,309.2018,309.4278,1800.0
2021-08-06 14:35:00,328.76,328.76,328.59,328.64,2033.0,309.4937,309.4937,309.3336,309.3807,2033.0
2021-08-06 14:40:00,328.65,328.76,328.64,328.76,2800.0,309.3901,309.4937,309.3807,309.4937,2800.0
2021-08-06 14:45:00,328.75,328.75,328.48,328.61,2700.0,309.4843,309.4843,309.2301,309.3525,2700.0
2021-08-06 14:50:00,328.6,328.7,328.48,328.63,2215.0,309.343,309.4372,309.2301,309.3713,2215.0
2021-08-06 14:55:00,328.52,328.66,328.47,328.55,2010.0,309.2677,309.3995,309.2207,309.296,2010.0
2021-08-06 15:00:00,328.61,328.61,328.6,328.6,400.0,309.3525,309.3525,309.343,309.343,400.0
2021-08-06 15:05:00,328.68,328.74,328.67,328.67,3834.0,309.4184,309.4748,309.4089,309.4089,3834.0
2021-08-06 15:10:00,328.69,328.78,328.64,328.71,11593.0,309.4278,309.5125,309.3807,309.4466,11593.0
2021-08-06 15:15:00,328.71,328.72,328.52,328.52,1550.0,309.4466,309.456,309.2677,309.2677,1550.0
2021-08-06 15:20:00,328.48,328.7,328.46,328.7,885.0,309.2301,309.4372,309.2112,309.4372,885.0
2021-08-06 15:25:00,328.71,328.81,328.52,328.74,4075.0,309.4466,309.5407,309.2677,309.4748,4075.0
2021-08-06 15:30:00,328.7,328.71,328.43,328.43,5464.0,309.4372,309.4466,309.183,309.183,5464.0
2021-08-06 15:35:00,328.48,328.51,328.11,328.11,5787.0,309.2301,309.2583,308.8818,308.8818,5787.0
2021-08-06 15:40:00,328.21,328.6,328.21,328.5,6661.0,308.9759,309.343,308.9759,309.2489,6661.0
2021-08-06 15:45:00,328.48,328.56,328.31,328.37,4602.0,309.2301,309.3054,309.07,309.1265,4602.0
2021-08-06 15:50:00,328.35,328.51,328.2,328.5,12263.0,309.1077,309.2583,308.9665,309.2489,12263.0
2021-08-06 15:55:00,328.48,328.84,328.41,328.82,43900.0,309.2301,309.569,309.1642,309.5501,43900.0
2021-08-09 09:30:00,328.84,328.84,326.94,327.51,14678.0,309.569,309.569,307.7803,308.3169,14678.0
2021-08-09 09:35:00,327.52,327.52,326.34,326.34,1100.0,308.3263,308.3263,307.2155,307.2155,1100.0
2021-08-09 09:40:00,326.35,326.46,325.84,325.86,5856.0,307.2249,307.3285,306.7448,306.7636,5856.0
2021-08-09 09:45:00,326.06,326.3,325.88,326.0,5282.0,306.9519,307.1778,306.7824,306.8954,5282.0
2021-08-09 09:50:00,325.88,326.8,325.81,326.41,4204.0,306.7824,307.6485,306.7165,307.2814,4204.0
2021-08-09 09:55:00,326.53,326.73,326.42,326.44,1176.0,307.3943,307.5826,307.2908,307.3096,1176.0
2021-08-09 10:00:00,326.44,327.76,326.43,327.24,2624.0,307.3096,308.5523,307.3002,308.0627,2624.0
2021-08-09 10:05:00,327.23,327.32,326.98,327.18,3100.0,308.0533,308.1381,307.818,308.0063,3100.0
2021-08-09 10:10:00,327.05,327.37,326.91,326.93,5015.0,307.8839,308.1851,307.7521,307.7709,5015.0
2021-08-09 10:15:00,326.86,326.86,326.13,326.27,5726.0,307.705,307.705,307.0178,307.1496,5726.0
2021-08-09 10:20:00,326.14,326.33,325.95,326.03,3192.0,307.0272,307.2061,306.8483,306.9237,3192.0
2021-08-09 10:25:00,326.08,326.32,326.07,326.28,1623.0,306.9707,307.1967,306.9613,307.159,1623.0
2021-08-09 10:30:00,326.23,326.29,325.85,325.99,1131.0,307.1119,307.1684,306.7542,306.886,1131.0
2021-08-09 10:35:00,325.75,326.18,325.69,325.69,6950.0,306.6601,307.0649,306.6036,306.6036,6950.0
2021-08-09 10:40:00,325.87,325.87,325.56,325.56,1492.0,306.773,306.773,306.4812,306.4812,1492.0
2021-08-09 10:45:00,325.65,325.82,325.59,325.59,1840.0,306.5659,306.726,306.5094,306.5094,1840.0
2021-08-09 10:50:00,325.56,325.84,325.56,325.71,3129.0,306.4812,306.7448,306.4812,306.6224,3129.0
2021-08-09 10:55:00,325.84,325.86,325.38,325.86,5160.0,306.7448,306.7636,306.3117,306.7636,5160.0
2021-08-09 11:00:00,325.75,326.14,325.75,325.97,4969.0,306.6601,307.0272,306.6601,306.8672,4969.0
2021-08-09 11:05:00,325.96,325.99,325.83,325.97,814.0,306.8578,306.886,306.7354,306.8672,814.0
2021-08-09 11:10:00,325.97,326.28,325.74,326.27,1933.0,306.8672,307.159,306.6506,307.1496,1933.0
2021-08-09 11:15:00,326.51,326.69,326.32,326.57,1903.0,307.3755,307.545,307.1967,307.432,1903.0
2021-08-09 11:20:00,326.6,327.05,326.56,326.66,4777.0,307.4602,307.8839,307.4226,307.5167,4777.0
2021-08-09 11:25:00,326.61,326.96,326.53,326.96,1100.0,307.4697,307.7991,307.3943,307.7991,1100.0
2021-08-09 11:30:00,326.8,327.33,326.75,327.32,2727.0,307.6485,308.1475,307.6015,308.1381,2727.0
2021-08-09 11:35:00,327.5,327.72,327.47,327.72,2000.0,308.3075,308.5146,308.2793,308.5146,2000.0
2021-08-09 11:40:00,327.62,327.62,326.19,326.33,77431.0,308.4205,308.4205,307.0743,307.2061,77431.0
2021-08-09 11:45:00,326.45,326.5,326.2,326.4,9563.0,307.319,307.3661,307.0837,307.272,9563.0
2021-08-09 11:50:00,326.35,326.47,326.16,326.31,6976.0,307.2249,307.3379,307.046,307.1872,6976.0
2021-08-09 11:55:00,326.31,326.37,326.08,326.27,5105.0,307.1872,307.2437,306.9707,307.1496,5105.0
2021-08-09 12:00:00,326.23,326.4,325.89,325.89,7239.0,307.1119,307.272,306.7919,306.7919,7239.0
2021-08-09 12:05:00,326.0,326.0,325.66,325.82,1543.0,306.8954,306.8954,306.5753,306.726,1543.0
2021-08-09 12:10:00,325.73,326.11,325.73,326.02,2781.0,306.6412,306.999,306.6412,306.9142,2781.0
2021-08-09 12:15:00,325.9,325.93,325.58,325.58,2119.0,306.8013,306.8295,306.5,306.5,2119.0
2021-08-09 12:20:00,325.53,325.65,325.47,325.65,3777.0,306.453,306.5659,306.3965,306.5659,3777.0
2021-08-09 12:25:00,325.77,326.18,325.75,326.18,4943.0,306.6789,307.0649,306.6601,307.0649,4943.0
2021-08-09 12:30:00,326.22,326.53,326.22,326.43,8899.0,307.1025,307.3943,307.1025,307.3002,8899.0
2021-08-09 12:35:00,326.38,326.38,326.0,326.24,5446.0,307.2531,307.2531,306.8954,307.1213,5446.0
2021-08-09 12:40:00,326.27,326.27,326.1,326.14,2339.0,307.1496,307.1496,306.9895,307.0272,2339.0
2021-08-09 12:45:00,326.1,326.1,325.79,325.82,1907.0,306.9895,306.9895,306.6977,306.726,1907.0
2021-08-09 12:50:00,325.9,325.9,325.67,325.77,2374.0,306.8013,306.8013,306.5847,306.6789,2374.0
2021-08-09 12:55:00,325.73,325.73,325.66,325.71,949.0,306.6412,306.6412,306.5753,306.6224,949.0
2021-08-09 13:00:00,325.71,325.74,325.53,325.53,3154.0,306.6224,306.6506,306.453,306.453,3154.0
2021-08-09 13:05:00,325.65,325.78,325.58,325.62,1474.0,306.5659,306.6883,306.5,306.5377,1474.0
2021-08-09 13:10:00,325.58,325.59,325.32,325.39,3094.0,306.5,306.5094,306.2553,306.3212,3094.0
2021-08-09 13:15:00,325.53,325.66,325.53,325.55,1982.0,306.453,306.5753,306.453,306.4718,1982.0
2021-08-09 13:20:00,325.52,325.66,325.43,325.56,1430.0,306.4435,306.5753,306.3588,306.4812,1430.0
2021-08-09 13:25:00,325.6,325.87,325.59,325.78,1355.0,306.5188,306.773,306.5094,306.6883,1355.0
2021-08-09 13:30:00,325.76,325.99,325.73,325.92,1626.0,306.6695,306.886,306.6412,306.8201,1626.0
2021-08-09 13:35:00,325.86,326.16,325.86,325.99,2061.0,306.7636,307.046,306.7636,306.886,2061.0
2021-08-09 13:40:00,325.98,326.08,325.93,326.0,1650.0,306.8766,306.9707,306.8295,306.8954,1650.0
2021-08-09 13:45:00,326.08,326.17,326.03,326.14,1611.0,306.9707,307.0554,306.9237,307.0272,1611.0
2021-08-09 13:50:00,326.02,326.18,326.02,326.03,1578.0,306.9142,307.0649,306.9142,306.9237,1578.0
2021-08-09 13:55:00,326.12,326.2,326.12,326.2,500.0,307.0084,307.0837,307.0084,307.0837,500.0
2021-08-09 14:00:00,326.23,326.47,326.22,326.41,2509.0,307.1119,307.3379,307.1025,307.2814,2509.0
2021-08-09 14:05:00,326.33,326.42,326.07,326.07,3628.0,307.2061,307.2908,306.9613,306.9613,3628.0
2021-08-09 14:10:00,326.0,326.31,326.0,326.31,1351.0,306.8954,307.1872,306.8954,307.1872,1351.0
2021-08-09 14:15:00,326.37,326.39,326.27,326.27,1177.0,307.2437,307.2626,307.1496,307.1496,1177.0
2021-08-09 14:20:00,326.38,326.46,326.24,326.36,2333.0,307.2531,307.3285,307.1213,307.2343,2333.0
2021-08-09 14:25:00,326.26,326.47,326.21,326.44,1007.0,307.1402,307.3379,307.0931,307.3096,1007.0
2021-08-09 14:30:00,326.43,326.44,326.29,326.33,2103.0,307.3002,307.3096,307.1684,307.2061,2103.0
2021-08-09 14:35:00,326.4,326.4,326.22,326.28,1906.0,307.272,307.272,307.1025,307.159,1906.0
2021-08-09 14:40:00,326.19,326.23,326.08,326.17,1810.0,307.0743,307.1119,306.9707,307.0554,1810.0
2021-08-09 14:45:00,326.18,326.36,326.11,326.11,2155.0,307.0649,307.2343,306.999,306.999,2155.0
2021-08-09 14:50:00,325.99,326.08,325.98,326.03,1501.0,306.886,306.9707,306.8766,306.9237,1501.0
2021-08-09 14:55:00,325.97,326.02,325.96,326.01,1524.0,306.8672,306.9142,306.8578,306.9048,1524.0
2021-08-09 15:00:00,326.02,326.21,326.01,326.16,2071.0,306.9142,307.0931,306.9048,307.046,2071.0
2021-08-09 15:05:00,326.12,326.22,326.12,326.16,1688.0,307.0084,307.1025,307.0084,307.046,1688.0
2021-08-09 15:10:00,326.19,326.2,326.09,326.15,1333.0,307.0743,307.0837,306.9801,307.0366,1333.0
2021-08-09 15:15:00,326.17,326.32,326.08,326.11,4101.0,307.0554,307.1967,306.9707,306.999,4101.0
2021-08-09 15:20:00,326.19,326.24,326.11,326.14,3050.0,307.0743,307.1213,306.999,307.0272,3050.0
2021-08-09 15:25:00,326.17,326.27,326.14,326.22,2301.0,307.0554,307.1496,307.0272,307.1025,2301.0
2021-08-09 15:30:00,326.24,326.81,326.19,326.81,4780.0,307.1213,307.6579,307.0743,307.6579,4780.0
2021-08-09 15:35:00,326.8,326.88,326.63,326.87,2548.0,307.6485,307.7238,307.4885,307.7144,2548.0
2021-08-09 15:40:00,326.86,326.95,326.46,326.53,3729.0,307.705,307.7897,307.3285,307.3943,3729.0
2021-08-09 15:45:00,326.53,326.66,326.44,326.5,5652.0,307.3943,307.5167,307.3096,307.3661,5652.0
2021-08-09 15:50:00,326.54,326.63,326.4,326.43,7694.0,307.4038,307.4885,307.272,307.3002,7694.0
2021-08-09 15:55:00,326.38,326.7,326.31,326.45,31036.0,307.2531,307.5544,307.1872,307.319,31036.0
2021-08-10 09:30:00,327.0,327.0,326.0,326.0,9845.0,307.8368,307.8368,306.8954,306.8954,9845.0
2021-08-10 09:35:00,325.93,325.94,324.3,325.37,7476.0,306.8295,306.8389,305.295,306.3023,7476.0
2021-08-10 09:40:00,325.47,325.47,324.69,325.29,1929.0,306.3965,306.3965,305.6622,306.227,1929.0
2021-08-10 09:45:00,325.29,325.75,324.98,325.56,1655.0,306.227,306.6601,305.9352,306.4812,1655.0
2021-08-10 09:50:00,325.6,325.66,325.25,325.54,1800.0,306.5188,306.5753,306.1894,306.4624,1800.0
2021-08-10 09:55:00,325.54,326.74,325.54,326.61,9793.0,306.4624,307.592,306.4624,307.4697,9793.0
2021-08-10 10:00:00,326.56,326.61,326.18,326.56,2100.0,307.4226,307.4697,307.0649,307.4226,2100.0
2021-08-10 10:05:00,326.5,326.94,326.47,326.48,1721.0,307.3661,307.7803,307.3379,307.3473,1721.0
2021-08-10 10:10:00,326.41,326.73,326.38,326.58,3146.0,307.2814,307.5826,307.2531,307.4414,3146.0
2021-08-10 10:15:00,326.71,326.74,326.43,326.74,1735.0,307.5638,307.592,307.3002,307.592,1735.0
2021-08-10 10:20:00,326.62,327.18,326.62,327.14,1623.0,307.4791,308.0063,307.4791,307.9686,1623.0
2021-08-10 10:25:00,327.23,327.27,327.0,327.0,2547.0,308.0533,308.091,307.8368,307.8368,2547.0
2021-08-10 10:30:00,327.2,327.2,326.6,326.6,2438.0,308.0251,308.0251,307.4602,307.4602,2438.0
2021-08-10 10:35:00,326.59,327.17,326.46,327.17,1887.0,307.4508,307.9968,307.3285,307.9968,1887.0
2021-08-10 10:40:00,327.17,327.26,327.01,327.01,2615.0,307.9968,308.0816,307.8462,307.8462,2615.0
2021-08-10 10:45:00,326.93,327.19,326.92,327.15,2190.0,307.7709,308.0157,307.7615,307.978,2190.0
2021-08-10 10:50:00,327.06,327.06,326.21,326.25,2685.0,307.8933,307.8933,307.0931,307.1308,2685.0
2021-08-10 10:55:00,326.42,326.54,326.25,326.25,2333.0,307.2908,307.4038,307.1308,307.1308,2333.0
2021-08-10 11:00:00,326.23,326.6,325.92,326.55,1903.0,307.1119,307.4602,306.8201,307.4132,1903.0
2021-08-10 11:05:00,326.64,326.8,326.5,326.74,2600.0,307.4979,307.6485,307.3661,307.592,2600.0
2021-08-10 11:10:00,326.71,326.89,326.7,326.75,2562.0,307.5638,307.7333,307.5544,307.6015,2562.0
2021-08-10 11:15:00,326.73,326.89,326.7,326.89,1302.0,307.5826,307.7333,307.5544,307.7333,1302.0
2021-08-10 11:20:00,326.91,327.13,326.86,327.13,2390.0,307.7521,307.9592,307.705,307.9592,2390.0
2021-08-10 11:25:00,327.06,327.33,327.01,327.33,1760.0,307.8933,308.1475,307.8462,308.1475,1760.0
2021-08-10 11:30:00,327.32,327.54,327.19,327.45,1901.0,308.1381,308.3452,308.0157,308.2604,1901.0
2021-08-10 11:35:00,327.43,327.43,327.13,327.13,4939.0,308.2416,308.2416,307.9592,307.9592,4939.0
2021-08-10 11:40:00,327.16,327.19,326.8,326.98,1502.0,307.9874,308.0157,307.6485,307.818,1502.0
2021-08-10 11:45:00,326.99,327.2,326.95,327.17,2904.0,307.8274,308.0251,307.7897,307.9968,2904.0
2021-08-10 11:50:00,327.17,327.17,326.53,326.6,7483.0,307.9968,307.9968,307.3943,307.4602,7483.0
2021-08-10 11:55:00,326.52,326.6,325.89,326.31,26848.0,307.3849,307.4602,306.7919,307.1872,26848.0
2021-08-10 12:00:00,326.2,326.44,325.93,325.94,15321.0,307.0837,307.3096,306.8295,306.8389,15321.0
2021-08-10 12:05:00,325.94,325.94,325.28,325.28,1700.0,306.8389,306.8389,306.2176,306.2176,1700.0
2021-08-10 12:10:00,325.35,325.35,324.92,325.04,2326.0,306.2835,306.2835,305.8787,305.9917,2326.0
2021-08-10 12:15:00,325.04,325.16,324.69,324.87,4970.0,305.9917,306.1046,305.6622,305.8316,4970.0
2021-08-10 12:20:00,324.69,324.87,324.19,324.69,3415.0,305.6622,305.8316,305.1915,305.6622,3415.0
2021-08-10 12:25:00,324.69,325.38,324.69,325.38,900.0,305.6622,306.3117,305.6622,306.3117,900.0
2021-08-10 12:30:00,325.35,325.7,325.34,325.65,1820.0,306.2835,306.613,306.2741,306.5659,1820.0
2021-08-10 12:35:00,325.71,326.02,325.65,325.76,2100.0,306.6224,306.9142,306.5659,306.6695,2100.0
2021-08-10 12:40:00,325.78,325.87,325.65,325.87,682.0,306.6883,306.773,306.5659,306.773,682.0
2021-08-10 12:45:00,325.79,325.85,325.65,325.65,1076.0,306.6977,306.7542,306.5659,306.5659,1076.0
2021-08-10 12:50:00,325.74,326.09,325.73,326.01,1406.0,306.6506,306.9801,306.6412,306.9048,1406.0
2021-08-10 12:55:00,325.94,325.95,325.57,325.74,7204.0,306.8389,306.8483,306.4906,306.6506,7204.0
2021-08-10 13:00:00,325.77,325.86,325.68,325.68,1350.0,306.6789,306.7636,306.5942,306.5942,1350.0
2021-08-10 13:05:00,325.68,325.92,325.54,325.85,2655.0,306.5942,306.8201,306.4624,306.7542,2655.0
2021-08-10 13:10:00,325.74,325.74,325.7,325.7,700.0,306.6506,306.6506,306.613,306.613,700.0
2021-08-10 13:15:00,325.74,325.99,325.7,325.99,3474.0,306.6506,306.886,306.613,306.886,3474.0
2021-08-10 13:20:00,325.96,326.0,325.94,326.0,500.0,306.8578,306.8954,306.8389,306.8954,500.0
2021-08-10 13:25:00,326.22,326.22,326.03,326.03,1949.0,307.1025,307.1025,306.9237,306.9237,1949.0
2021-08-10 13:30:00,325.96,326.28,325.96,326.28,2348.0,306.8578,307.159,306.8578,307.159,2348.0
2021-08-10 13:35:00,326.2,326.2,325.69,325.76,4148.0,307.0837,307.0837,306.6036,306.6695,4148.0
2021-08-10 13:40:00,325.81,326.08,325.81,325.82,4530.0,306.7165,306.9707,306.7165,306.726,4530.0
2021-08-10 13:45:00,325.8,325.84,325.67,325.75,2863.0,306.7071,306.7448,306.5847,306.6601,2863.0
2021-08-10 13:50:00,325.74,325.88,325.63,325.63,3448.0,306.6506,306.7824,306.5471,306.5471,3448.0
2021-08-10 13:55:00,325.62,325.71,325.44,325.48,6665.0,306.5377,306.6224,306.3682,306.4059,6665.0
2021-08-10 14:00:00,325.44,325.53,325.34,325.34,4331.0,306.3682,306.453,306.2741,306.2741,4331.0
2021-08-10 14:05:00,325.32,325.44,325.26,325.26,1646.0,306.2553,306.3682,306.1988,306.1988,1646.0
2021-08-10 14:10:00,325.21,325.5,325.2,325.42,1751.0,306.1517,306.4247,306.1423,306.3494,1751.0
2021-08-10 14:15:00,325.41,325.54,325.36,325.44,3274.0,306.34,306.4624,306.2929,306.3682,3274.0
2021-08-10 14:20:00,325.43,325.65,325.43,325.54,3298.0,306.3588,306.5659,306.3588,306.4624,3298.0
2021-08-10 14:25:00,325.5,326.15,325.5,326.09,3300.0,306.4247,307.0366,306.4247,306.9801,3300.0
2021-08-10 14:30:00,326.19,326.55,326.19,326.55,2400.0,307.0743,307.4132,307.0743,307.4132,2400.0
2021-08-10 14:35:00,326.67,326.79,326.53,326.79,2393.0,307.5261,307.6391,307.3943,307.6391,2393.0
2021-08-10 14:40:00,326.73,326.74,326.65,326.72,1302.0,307.5826,307.592,307.5073,307.5732,1302.0
2021-08-10 14:45:00,326.71,326.71,326.68,326.69,556.0,307.5638,307.5638,307.5356,307.545,556.0
2021-08-10 14:50:00,326.68,326.87,326.68,326.87,1945.0,307.5356,307.7144,307.5356,307.7144,1945.0
2021-08-10 14:55:00,326.8,326.91,326.79,326.85,1482.0,307.6485,307.7521,307.6391,307.6956,1482.0
2021-08-10 15:00:00,326.82,326.82,326.72,326.75,1000.0,307.6674,307.6674,307.5732,307.6015,1000.0
2021-08-10 15:05:00,326.73,326.73,326.54,326.63,2442.0,307.5826,307.5826,307.4038,307.4885,2442.0
2021-08-10 15:10:00,326.59,326.66,326.4,326.66,2540.0,307.4508,307.5167,307.272,307.5167,2540.0
2021-08-10 15:15:00,326.63,326.63,326.54,326.54,600.0,307.4885,307.4885,307.4038,307.4038,600.0
2021-08-10 15:20:00,326.54,326.87,326.52,326.87,3600.0,307.4038,307.7144,307.3849,307.7144,3600.0
2021-08-10 15:25:00,326.88,326.99,326.73,326.91,5523.0,307.7238,307.8274,307.5826,307.7521,5523.0
2021-08-10 15:30:00,326.98,326.99,326.71,326.8,2700.0,307.818,307.8274,307.5638,307.6485,2700.0
2021-08-10 15:35:00,326.85,327.02,326.84,326.9,3102.0,307.6956,307.8556,307.6862,307.7427,3102.0
2021-08-10 15:40:00,326.9,327.22,326.83,327.13,7556.0,307.7427,308.0439,307.6768,307.9592,7556.0
2021-08-10 15:45:00,327.12,327.34,327.06,327.29,7949.0,307.9498,308.1569,307.8933,308.1098,7949.0
2021-08-10 15:50:00,327.3,327.52,327.18,327.29,8325.0,308.1192,308.3263,308.0063,308.1098,8325.0
2021-08-10 15:55:00,327.34,327.76,327.14,327.72,25354.0,308.1569,308.5523,307.9686,308.5146,25354.0
2021-08-11 09:30:00,328.0,328.38,328.0,328.13,10274.0,308.7782,309.1359,308.7782,308.9006,10274.0
2021-08-11 09:35:00,328.06,328.6,328.03,328.07,5053.0,308.8347,309.343,308.8064,308.8441,5053.0
2021-08-11 09:40:00,328.2,328.27,328.0,328.27,1100.0,308.9665,309.0324,308.7782,309.0324,1100.0
2021-08-11 09:45:00,328.27,328.43,327.87,327.94,5073.0,309.0324,309.183,308.6558,308.7217,5073.0
2021-08-11 09:50:00,328.26,329.78,328.26,329.56,5238.0,309.023,310.4539,309.023,310.2468,5238.0
2021-08-11 09:55:00,329.43,329.43,328.51,328.51,2300.0,310.1244,310.1244,309.2583,309.2583,2300.0
2021-08-11 10:00:00,328.51,328.51,326.83,327.04,9404.0,309.2583,309.2583,307.6768,307.8745,9404.0
2021-08-11 10:05:00,327.08,327.56,327.07,327.56,4200.0,307.9121,308.364,307.9027,308.364,4200.0
2021-08-11 10:10:00,327.32,327.83,327.28,327.73,3120.0,308.1381,308.6182,308.1004,308.524,3120.0
2021-08-11 10:15:00,327.86,328.0,327.56,327.69,2162.0,308.6464,308.7782,308.364,308.4864,2162.0
2021-08-11 10:20:00,327.67,327.9,327.52,327.71,1500.0,308.4675,308.6841,308.3263,308.5052,1500.0
2021-08-11 10:25:00,327.67,327.69,327.23,327.23,1345.0,308.4675,308.4864,308.0533,308.0533,1345.0
2021-08-11 10:30:00,327.34,327.39,327.11,327.11,2300.0,308.1569,308.204,307.9404,307.9404,2300.0
2021-08-11 10:35:00,327.25,327.93,327.17,327.75,4652.0,308.0722,308.7123,307.9968,308.5429,4652.0
2021-08-11 10:40:00,327.69,327.88,327.43,327.47,2200.0,308.4864,308.6652,308.2416,308.2793,2200.0
2021-08-11 10:45:00,327.48,327.48,326.51,326.67,2790.0,308.2887,308.2887,307.3755,307.5261,2790.0
2021-08-11 10:50:00,326.57,326.71,326.57,326.71,200.0,307.432,307.5638,307.432,307.5638,200.0
2021-08-11 10:55:00,326.74,326.84,326.52,326.52,1806.0,307.592,307.6862,307.3849,307.3849,1806.0
2021-08-11 11:00:00,326.55,326.67,326.34,326.44,1800.0,307.4132,307.5261,307.2155,307.3096,1800.0
2021-08-11 11:05:00,326.41,326.83,326.41,326.83,1000.0,307.2814,307.6768,307.2814,307.6768,1000.0
2021-08-11 11:10:00,326.72,326.9,326.53,326.72,1200.0,307.5732,307.7427,307.3943,307.5732,1200.0
2021-08-11 11:15:00,326.84,326.96,326.83,326.87,1312.0,307.6862,307.7991,307.6768,307.7144,1312.0
2021-08-11 11:20:00,326.78,327.12,326.78,326.91,1974.0,307.6297,307.9498,307.6297,307.7521,1974.0
2021-08-11 11:25:00,327.0,327.1,326.98,326.98,1650.0,307.8368,307.9309,307.818,307.818,1650.0
2021-08-11 11:30:00,327.06,327.15,326.67,326.73,2750.0,307.8933,307.978,307.5261,307.5826,2750.0
2021-08-11 11:35:00,326.87,326.97,326.84,326.88,1050.0,307.7144,307.8086,307.6862,307.7238,1050.0
2021-08-11 11:40:00,326.99,327.12,326.93,326.93,1220.0,307.8274,307.9498,307.7709,307.7709,1220.0
2021-08-11 11:45:00,327.03,327.03,326.9,326.9,1950.0,307.865,307.865,307.7427,307.7427,1950.0
2021-08-11 11:50:00,327.06,327.06,326.82,326.82,1620.0,307.8933,307.8933,307.6674,307.6674,1620.0
2021-08-11 11:55:00,326.92,327.18,326.86,326.86,3092.0,307.7615,308.0063,307.705,307.705,3092.0
2021-08-11 12:00:00,327.02,327.17,327.02,327.03,621.0,307.8556,307.9968,307.8556,307.865,621.0
2021-08-11 12:05:00,327.1,327.24,326.99,327.13,2617.0,307.9309,308.0627,307.8274,307.9592,2617.0
2021-08-11 12:10:00,327.18,327.47,327.14,327.4,5995.0,308.0063,308.2793,307.9686,308.2134,5995.0
2021-08-11 12:15:00,327.46,327.53,327.36,327.36,1453.0,308.2698,308.3357,308.1757,308.1757,1453.0
2021-08-11 12:20:00,327.47,327.47,327.26,327.31,1345.0,308.2793,308.2793,308.0816,308.1286,1345.0
2021-08-11 12:25:00,327.31,327.32,327.31,327.32,200.0,308.1286,308.1381,308.1286,308.1381,200.0
2021-08-11 12:30:00,327.3,327.38,327.3,327.37,867.0,308.1192,308.1945,308.1192,308.1851,867.0
2021-08-11 12:35:00,327.36,327.53,327.31,327.5,2600.0,308.1757,308.3357,308.1286,308.3075,2600.0
2021-08-11 12:40:00,327.46,327.54,327.39,327.52,7704.0,308.2698,308.3452,308.204,308.3263,7704.0
2021-08-11 12:45:00,327.52,327.66,327.44,327.61,3270.0,308.3263,308.4581,308.251,308.4111,3270.0
2021-08-11 12:50:00,327.53,327.89,327.53,327.89,1734.0,308.3357,308.6746,308.3357,308.6746,1734.0
2021-08-11 12:55:00,327.83,327.93,327.77,327.77,1000.0,308.6182,308.7123,308.5617,308.5617,1000.0
2021-08-11 13:00:00,327.73,327.78,327.58,327.58,1866.0,308.524,308.5711,308.3828,308.3828,1866.0
2021-08-11 13:05:00,327.57,327.64,327.5,327.59,1200.0,308.3734,308.4393,308.3075,308.3922,1200.0
2021-08-11 13:10:00,327.64,327.65,327.49,327.49,1300.0,308.4393,308.4487,308.2981,308.2981,1300.0
2021-08-11 13:15:00,327.42,327.5,327.38,327.49,600.0,308.2322,308.3075,308.1945,308.2981,600.0
2021-08-11 13:20:00,327.47,327.54,327.36,327.54,1718.0,308.2793,308.3452,308.1757,308.3452,1718.0
2021-08-11 13:25:00,327.46,327.48,327.43,327.45,603.0,308.2698,308.2887,308.2416,308.2604,603.0
2021-08-11 13:30:00,327.44,327.6,327.43,327.57,718.0,308.251,308.4016,308.2416,308.3734,718.0
2021-08-11 13:35:00,327.64,327.65,327.41,327.41,1431.0,308.4393,308.4487,308.2228,308.2228,1431.0
2021-08-11 13:40:00,327.54,327.61,327.44,327.61,800.0,308.3452,308.4111,308.251,308.4111,800.0
2021-08-11 13:45:00,327.67,327.69,327.59,327.69,1807.0,308.4675,308.4864,308.3922,308.4864,1807.0
2021-08-11 13:50:00,327.69,327.71,327.6,327.6,1100.0,308.4864,308.5052,308.4016,308.4016,1100.0
2021-08-11 13:55:00,327.63,327.63,327.5,327.5,1359.0,308.4299,308.4299,308.3075,308.3075,1359.0
2021-08-11 14:00:00,327.54,327.54,327.4,327.44,1240.0,308.3452,308.3452,308.2134,308.251,1240.0
2021-08-11 14:05:00,327.42,327.43,327.38,327.41,1200.0,308.2322,308.2416,308.1945,308.2228,1200.0
2021-08-11 14:10:00,327.5,327.54,327.31,327.53,2568.0,308.3075,308.3452,308.1286,308.3357,2568.0
2021-08-11 14:15:00,327.52,327.53,327.31,327.36,1901.0,308.3263,308.3357,308.1286,308.1757,1901.0
2021-08-11 14:20:00,327.35,327.43,327.32,327.32,1200.0,308.1663,308.2416,308.1381,308.1381,1200.0
2021-08-11 14:25:00,327.28,327.58,327.28,327.49,1500.0,308.1004,308.3828,308.1004,308.2981,1500.0
2021-08-11 14:30:00,327.46,327.62,327.46,327.55,1877.0,308.2698,308.4205,308.2698,308.3546,1877.0
2021-08-11 14:35:00,327.48,327.72,327.47,327.72,2503.0,308.2887,308.5146,308.2793,308.5146,2503.0
2021-08-11 14:40:00,327.75,327.92,327.73,327.9,2841.0,308.5429,308.7029,308.524,308.6841,2841.0
2021-08-11 14:45:00,327.87,327.95,327.81,327.85,1510.0,308.6558,308.7311,308.5993,308.637,1510.0
2021-08-11 14:50:00,327.9,327.9,327.71,327.72,700.0,308.6841,308.6841,308.5052,308.5146,700.0
2021-08-11 14:55:00,327.62,327.86,327.62,327.75,1800.0,308.4205,308.6464,308.4205,308.5429,1800.0
2021-08-11 15:00:00,327.7,327.75,327.7,327.73,1100.0,308.4958,308.5429,308.4958,308.524,1100.0
2021-08-11 15:05:00,327.7,327.72,327.53,327.6,2645.0,308.4958,308.5146,308.3357,308.4016,2645.0
2021-08-11 15:10:00,327.69,327.74,327.61,327.61,1113.0,308.4864,308.5334,308.4111,308.4111,1113.0
2021-08-11 15:15:00,327.56,327.65,327.56,327.59,1800.0,308.364,308.4487,308.364,308.3922,1800.0
2021-08-11 15:20:00,327.61,327.81,327.6,327.81,1229.0,308.4111,308.5993,308.4016,308.5993,1229.0
2021-08-11 15:25:00,327.79,327.92,327.79,327.81,1956.0,308.5805,308.7029,308.5805,308.5993,1956.0
2021-08-11 15:30:00,327.8,327.91,327.59,327.59,1603.0,308.5899,308.6935,308.3922,308.3922,1603.0
2021-08-11 15:35:00,327.63,327.64,327.49,327.63,7470.0,308.4299,308.4393,308.2981,308.4299,7470.0
2021-08-11 15:40:00,327.63,327.71,327.53,327.7,5553.0,308.4299,308.5052,308.3357,308.4958,5553.0
2021-08-11 15:45:00,327.71,327.84,327.58,327.59,6615.0,308.5052,308.6276,308.3828,308.3922,6615.0
2021-08-11 15:50:00,327.41,327.75,327.41,327.56,10142.0,308.2228,308.5429,308.2228,308.364,10142.0
2021-08-11 15:55:00,327.42,327.62,327.28,327.4,44784.0,308.2322,308.4205,308.1004,308.2134,44784.0
2021-08-12 09:30:00,327.21,328.0,326.74,326.74,21649.0,308.0345,308.7782,307.592,307.592,21649.0
2021-08-12 09:35:00,327.19,327.24,326.83,326.88,2344.0,308.0157,308.0627,307.6768,307.7238,2344.0
2021-08-12 09:40:00,326.87,327.34,326.73,327.09,11698.0,307.7144,308.1569,307.5826,307.9215,11698.0
2021-08-12 09:45:00,326.97,327.26,326.97,327.21,3776.0,307.8086,308.0816,307.8086,308.0345,3776.0
2021-08-12 09:50:00,327.33,327.73,327.27,327.31,3140.0,308.1475,308.524,308.091,308.1286,3140.0
2021-08-12 09:55:00,327.31,327.63,327.09,327.63,2007.0,308.1286,308.4299,307.9215,308.4299,2007.0
2021-08-12 10:00:00,327.64,327.64,327.19,327.58,3506.0,308.4393,308.4393,308.0157,308.3828,3506.0
2021-08-12 10:05:00,327.54,327.55,327.02,327.02,3499.0,308.3452,308.3546,307.8556,307.8556,3499.0
2021-08-12 10:10:00,327.03,327.07,326.83,327.07,1600.0,307.865,307.9027,307.6768,307.9027,1600.0
2021-08-12 10:15:00,326.98,326.98,326.44,326.44,2712.0,307.818,307.818,307.3096,307.3096,2712.0
2021-08-12 10:20:00,326.5,326.9,326.32,326.9,2379.0,307.3661,307.7427,307.1967,307.7427,2379.0
2021-08-12 10:25:00,326.94,327.48,326.73,327.39,3503.0,307.7803,308.2887,307.5826,308.204,3503.0
2021-08-12 10:30:00,327.7,328.19,327.59,328.0,5621.0,308.4958,308.9571,308.3922,308.7782,5621.0
2021-08-12 10:35:00,327.98,327.98,327.32,327.32,2986.0,308.7594,308.7594,308.1381,308.1381,2986.0
2021-08-12 10:40:00,327.36,327.58,327.17,327.5,4121.0,308.1757,308.3828,307.9968,308.3075,4121.0
2021-08-12 10:45:00,327.4,327.49,327.02,327.02,3741.0,308.2134,308.2981,307.8556,307.8556,3741.0
2021-08-12 10:50:00,327.01,327.07,326.6,326.68,4222.0,307.8462,307.9027,307.4602,307.5356,4222.0
2021-08-12 10:55:00,326.63,326.72,326.26,326.38,3803.0,307.4885,307.5732,307.1402,307.2531,3803.0
2021-08-12 11:00:00,326.34,326.45,326.16,326.16,2272.0,307.2155,307.319,307.046,307.046,2272.0
2021-08-12 11:05:00,326.13,326.2,325.97,325.97,3513.0,307.0178,307.0837,306.8672,306.8672,3513.0
2021-08-12 11:10:00,325.94,326.14,325.76,325.88,2981.0,306.8389,307.0272,306.6695,306.7824,2981.0
2021-08-12 11:15:00,325.79,325.92,325.44,325.6,9972.0,306.6977,306.8201,306.3682,306.5188,9972.0
2021-08-12 11:20:00,325.55,325.64,325.11,325.11,4895.0,306.4718,306.5565,306.0576,306.0576,4895.0
2021-08-12 11:25:00,325.19,325.19,324.75,324.81,6066.0,306.1329,306.1329,305.7187,305.7751,6066.0
2021-08-12 11:30:00,324.78,325.82,324.61,325.69,5151.0,305.7469,306.726,305.5869,306.6036,5151.0
2021-08-12 11:35:00,325.61,325.61,325.07,325.21,2548.0,306.5283,306.5283,306.0199,306.1517,2548.0
2021-08-12 11:40:00,325.3,327.56,325.23,327.34,55100.0,306.2364,308.364,306.1705,308.1569,55100.0
2021-08-12 11:45:00,327.35,327.6,326.89,326.93,11006.0,308.1663,308.4016,307.7333,307.7709,11006.0
2021-08-12 11:50:00,327.0,327.29,326.99,327.17,5163.0,307.8368,308.1098,307.8274,307.9968,5163.0
2021-08-12 11:55:00,327.15,327.22,326.94,326.94,3358.0,307.978,308.0439,307.7803,307.7803,3358.0
2021-08-12 12:00:00,326.87,326.88,326.77,326.77,1314.0,307.7144,307.7238,307.6203,307.6203,1314.0
2021-08-12 12:05:00,326.78,326.97,326.78,326.97,2389.0,307.6297,307.8086,307.6297,307.8086,2389.0
2021-08-12 12:10:00,326.97,327.02,326.71,326.82,2594.0,307.8086,307.8556,307.5638,307.6674,2594.0
2021-08-12 12:15:00,326.77,326.94,326.58,326.88,3437.0,307.6203,307.7803,307.4414,307.7238,3437.0
2021-08-12 12:20:00,326.82,326.96,326.71,326.71,1700.0,307.6674,307.7991,307.5638,307.5638,1700.0
2021-08-12 12:25:00,326.81,327.18,326.81,327.18,1000.0,307.6579,308.0063,307.6579,308.0063,1000.0
2021-08-12 12:30:00,327.19,327.42,327.04,327.42,6853.0,308.0157,308.2322,307.8745,308.2322,6853.0
2021-08-12 12:35:00,327.42,327.46,327.29,327.29,1915.0,308.2322,308.2698,308.1098,308.1098,1915.0
2021-08-12 12:40:00,327.25,327.34,327.16,327.34,1374.0,308.0722,308.1569,307.9874,308.1569,1374.0
2021-08-12 12:45:00,327.23,327.27,327.01,327.02,3131.0,308.0533,308.091,307.8462,307.8556,3131.0
2021-08-12 12:50:00,326.91,327.15,326.76,327.12,2000.0,307.7521,307.978,307.6109,307.9498,2000.0
2021-08-12 12:55:00,327.07,327.1,326.88,326.88,900.0,307.9027,307.9309,307.7238,307.7238,900.0
2021-08-12 13:00:00,326.98,327.01,326.96,326.97,2786.0,307.818,307.8462,307.7991,307.8086,2786.0
2021-08-12 13:05:00,326.91,326.97,326.74,326.75,1696.0,307.7521,307.8086,307.592,307.6015,1696.0
2021-08-12 13:10:00,326.71,326.87,326.64,326.8,2306.0,307.5638,307.7144,307.4979,307.6485,2306.0
2021-08-12 13:15:00,326.83,326.83,326.66,326.75,700.0,307.6768,307.6768,307.5167,307.6015,700.0
2021-08-12 13:20:00,326.75,327.04,326.7,327.04,1677.0,307.6015,307.8745,307.5544,307.8745,1677.0
2021-08-12 13:25:00,327.07,327.36,327.03,327.36,2076.0,307.9027,308.1757,307.865,308.1757,2076.0
2021-08-12 13:30:00,327.44,327.58,327.43,327.58,1922.0,308.251,308.3828,308.2416,308.3828,1922.0
2021-08-12 13:35:00,327.57,327.66,327.23,327.25,1766.0,308.3734,308.4581,308.0533,308.0722,1766.0
2021-08-12 13:40:00,327.38,327.38,327.22,327.23,1487.0,308.1945,308.1945,308.0439,308.0533,1487.0
2021-08-12 13:45:00,327.05,327.11,326.99,327.02,1076.0,307.8839,307.9404,307.8274,307.8556,1076.0
2021-08-12 13:50:00,326.88,327.04,326.75,327.04,1000.0,307.7238,307.8745,307.6015,307.8745,1000.0
2021-08-12 13:55:00,327.04,327.09,326.88,326.92,2010.0,307.8745,307.9215,307.7238,307.7615,2010.0
2021-08-12 14:00:00,326.87,327.0,326.87,327.0,500.0,307.7144,307.8368,307.7144,307.8368,500.0
2021-08-12 14:05:00,327.16,327.18,327.05,327.05,1887.0,307.9874,308.0063,307.8839,307.8839,1887.0
2021-08-12 14:10:00,327.19,327.23,327.17,327.17,623.0,308.0157,308.0533,307.9968,307.9968,623.0
2021-08-12 14:15:00,327.18,327.18,326.99,327.05,1124.0,308.0063,308.0063,307.8274,307.8839,1124.0
2021-08-12 14:20:00,326.98,326.98,326.87,326.87,1107.0,307.818,307.818,307.7144,307.7144,1107.0
2021-08-12 14:25:00,326.8,326.85,326.67,326.75,2100.0,307.6485,307.6956,307.5261,307.6015,2100.0
2021-08-12 14:30:00,326.76,326.83,326.65,326.82,2015.0,307.6109,307.6768,307.5073,307.6674,2015.0
2021-08-12 14:35:00,326.94,327.03,326.92,327.03,900.0,307.7803,307.865,307.7615,307.865,900.0
2021-08-12 14:40:00,327.07,327.07,326.78,326.78,1580.0,307.9027,307.9027,307.6297,307.6297,1580.0
2021-08-12 14:45:00,326.77,326.81,326.59,326.59,2070.0,307.6203,307.6579,307.4508,307.4508,2070.0
2021-08-12 14:50:00,326.52,326.84,326.52,326.79,2170.0,307.3849,307.6862,307.3849,307.6391,2170.0
2021-08-12 14:55:00,326.87,327.02,326.86,326.87,2301.0,307.7144,307.8556,307.705,307.7144,2301.0
2021-08-12 15:00:00,326.9,327.0,326.89,326.97,1705.0,307.7427,307.8368,307.7333,307.8086,1705.0
2021-08-12 15:05:00,326.89,326.95,326.78,326.78,2120.0,307.7333,307.7897,307.6297,307.6297,2120.0
2021-08-12 15:10:00,326.73,326.86,326.71,326.81,3056.0,307.5826,307.705,307.5638,307.6579,3056.0
2021-08-12 15:15:00,326.77,326.77,326.63,326.67,2363.0,307.6203,307.6203,307.4885,307.5261,2363.0
2021-08-12 15:20:00,326.65,326.68,326.6,326.6,2602.0,307.5073,307.5356,307.4602,307.4602,2602.0
2021-08-12 15:25:00,326.57,326.66,326.53,326.58,3352.0,307.432,307.5167,307.3943,307.4414,3352.0
2021-08-12 15:30:00,326.61,326.61,326.37,326.46,5452.0,307.4697,307.4697,307.2437,307.3285,5452.0
2021-08-12 15:35:00,326.49,326.63,326.38,326.58,4515.0,307.3567,307.4885,307.2531,307.4414,4515.0
2021-08-12 15:40:00,326.63,326.68,326.45,326.51,4606.0,307.4885,307.5356,307.319,307.3755,4606.0
2021-08-12 15:45:00,326.54,326.83,326.47,326.82,8652.0,307.4038,307.6768,307.3379,307.6674,8652.0
2021-08-12 15:50:00,326.86,326.9,326.68,326.9,7942.0,307.705,307.7427,307.5356,307.7427,7942.0
2021-08-12 15:55:00,326.94,327.04,326.58,326.8,27022.0,307.7803,307.8745,307.4414,307.6485,27022.0
2021-08-13 09:30:00,326.13,327.03,326.13,326.81,10383.0,307.0178,307.865,307.0178,307.6579,10383.0
2021-08-13 09:35:00,326.77,326.77,326.42,326.75,1100.0,307.6203,307.6203,307.2908,307.6015,1100.0
2021-08-13 09:40:00,326.71,327.23,326.7,327.13,1899.0,307.5638,308.0533,307.5544,307.9592,1899.0
2021-08-13 09:45:00,327.35,327.63,327.12,327.12,1978.0,308.1663,308.4299,307.9498,307.9498,1978.0
2021-08-13 09:50:00,327.12,327.12,326.95,327.06,1078.0,307.9498,307.9498,307.7897,307.8933,1078.0
2021-08-13 09:55:00,327.05,327.63,326.84,327.63,2574.0,307.8839,308.4299,307.6862,308.4299,2574.0
2021-08-13 10:00:00,327.57,327.57,327.14,327.48,3633.0,308.3734,308.3734,307.9686,308.2887,3633.0
2021-08-13 10:05:00,327.73,327.77,327.33,327.45,1121.0,308.524,308.5617,308.1475,308.2604,1121.0
2021-08-13 10:10:00,327.47,327.54,327.24,327.24,1176.0,308.2793,308.3452,308.0627,308.0627,1176.0
2021-08-13 10:15:00,327.37,327.66,327.37,327.49,1487.0,308.1851,308.4581,308.1851,308.2981,1487.0
2021-08-13 10:20:00,327.5,327.87,327.42,327.87,3360.0,308.3075,308.6558,308.2322,308.6558,3360.0
2021-08-13 10:25:00,327.82,327.84,327.37,327.37,2681.0,308.6088,308.6276,308.1851,308.1851,2681.0
2021-08-13 10:30:00,327.84,327.94,327.59,327.94,3156.0,308.6276,308.7217,308.3922,308.7217,3156.0
2021-08-13 10:35:00,327.96,328.01,327.82,327.98,1929.0,308.7405,308.7876,308.6088,308.7594,1929.0
2021-08-13 10:40:00,327.97,328.17,327.92,328.0,5049.0,308.75,308.9382,308.7029,308.7782,5049.0
2021-08-13 10:45:00,328.04,328.09,327.94,328.02,3003.0,308.8159,308.8629,308.7217,308.797,3003.0
2021-08-13 10:50:00,328.03,328.03,327.47,327.54,3333.0,308.8064,308.8064,308.2793,308.3452,3333.0
2021-08-13 10:55:00,327.47,327.48,326.47,326.47,5102.0,308.2793,308.2887,307.3379,307.3379,5102.0
2021-08-13 11:00:00,326.56,326.9,326.38,326.53,5602.0,307.4226,307.7427,307.2531,307.3943,5602.0
2021-08-13 11:05:00,326.54,326.75,326.45,326.75,1900.0,307.4038,307.6015,307.319,307.6015,1900.0
2021-08-13 11:10:00,326.86,327.0,326.86,327.0,700.0,307.705,307.8368,307.705,307.8368,700.0
2021-08-13 11:15:00,327.0,327.16,326.9,326.9,1914.0,307.8368,307.9874,307.7427,307.7427,1914.0
2021-08-13 11:20:00,326.89,327.0,326.33,326.56,5006.0,307.7333,307.8368,307.2061,307.4226,5006.0
2021-08-13 11:25:00,326.51,326.61,326.32,326.58,4621.0,307.3755,307.4697,307.1967,307.4414,4621.0
2021-08-13 11:30:00,326.59,327.03,326.59,326.88,2304.0,307.4508,307.865,307.4508,307.7238,2304.0
2021-08-13 11:35:00,326.86,326.86,326.65,326.7,1705.0,307.705,307.705,307.5073,307.5544,1705.0
2021-08-13 11:40:00,326.85,327.17,326.85,327.17,1426.0,307.6956,307.9968,307.6956,307.9968,1426.0
2021-08-13 11:45:00,327.13,327.28,327.13,327.13,1001.0,307.9592,308.1004,307.9592,307.9592,1001.0
2021-08-13 11:50:00,327.22,327.22,327.0,327.12,1235.0,308.0439,308.0439,307.8368,307.9498,1235.0
2021-08-13 11:55:00,327.19,327.2,326.92,327.12,3513.0,308.0157,308.0251,307.7615,307.9498,3513.0
2021-08-13 12:00:00,327.12,327.13,326.97,326.97,1300.0,307.9498,307.9592,307.8086,307.8086,1300.0
2021-08-13 12:05:00,326.97,327.03,326.97,326.98,974.0,307.8086,307.865,307.8086,307.818,974.0
2021-08-13 12:10:00,327.02,327.05,326.54,326.62,7003.0,307.8556,307.8839,307.4038,307.4791,7003.0
2021-08-13 12:15:00,326.72,326.74,326.6,326.61,999.0,307.5732,307.592,307.4602,307.4697,999.0
2021-08-13 12:20:00,326.53,327.03,326.52,326.99,3059.0,307.3943,307.865,307.3849,307.8274,3059.0
2021-08-13 12:25:00,327.16,327.3,327.15,327.3,1127.0,307.9874,308.1192,307.978,308.1192,1127.0
2021-08-13 12:30:00,327.3,327.36,327.11,327.15,3161.0,308.1192,308.1757,307.9404,307.978,3161.0
2021-08-13 12:35:00,327.11,327.14,327.04,327.04,706.0,307.9404,307.9686,307.8745,307.8745,706.0
2021-08-13 12:40:00,327.11,327.24,327.11,327.19,1201.0,307.9404,308.0627,307.9404,308.0157,1201.0
2021-08-13 12:45:00,327.13,327.13,326.93,326.98,1530.0,307.9592,307.9592,307.7709,307.818,1530.0
2021-08-13 12:50:00,326.97,327.28,326.97,327.28,1570.0,307.8086,308.1004,307.8086,308.1004,1570.0
2021-08-13 12:55:00,327.23,327.28,327.16,327.2,1050.0,308.0533,308.1004,307.9874,308.0251,1050.0
2021-08-13 13:00:00,327.18,327.24,326.94,326.95,1870.0,308.0063,308.0627,307.7803,307.7897,1870.0
2021-08-13 13:05:00,326.99,327.01,326.85,326.85,500.0,307.8274,307.8462,307.6956,307.6956,500.0
2021-08-13 13:10:00,326.88,326.89,326.36,326.4,2495.0,307.7238,307.7333,307.2343,307.272,2495.0
2021-08-13 13:15:00,326.38,326.63,326.29,326.56,3380.0,307.2531,307.4885,307.1684,307.4226,3380.0
2021-08-13 13:20:00,326.62,326.62,326.35,326.44,1900.0,307.4791,307.4791,307.2249,307.3096,1900.0
2021-08-13 13:25:00,326.56,326.64,326.55,326.56,1138.0,307.4226,307.4979,307.4132,307.4226,1138.0
2021-08-13 13:30:00,326.56,326.58,326.39,326.39,1649.0,307.4226,307.4414,307.2626,307.2626,1649.0
2021-08-13 13:35:00,326.43,326.53,326.34,326.39,2426.0,307.3002,307.3943,307.2155,307.2626,2426.0
2021-08-13 13:40:00,326.39,326.83,326.39,326.58,2543.0,307.2626,307.6768,307.2626,307.4414,2543.0
2021-08-13 13:45:00,326.55,326.55,326.44,326.44,1744.0,307.4132,307.4132,307.3096,307.3096,1744.0
2021-08-13 13:50:00,326.49,326.49,326.38,326.44,1335.0,307.3567,307.3567,307.2531,307.3096,1335.0
2021-08-13 13:55:00,326.38,326.51,326.3,326.32,2376.0,307.2531,307.3755,307.1778,307.1967,2376.0
2021-08-13 14:00:00,326.31,326.4,326.24,326.4,2337.0,307.1872,307.272,307.1213,307.272,2337.0
2021-08-13 14:05:00,326.47,326.47,326.2,326.3,2902.0,307.3379,307.3379,307.0837,307.1778,2902.0
2021-08-13 14:10:00,326.24,326.42,326.24,326.38,1200.0,307.1213,307.2908,307.1213,307.2531,1200.0
2021-08-13 14:15:00,326.38,326.47,326.19,326.35,3255.0,307.2531,307.3379,307.0743,307.2249,3255.0
2021-08-13 14:20:00,326.34,326.4,326.21,326.21,1231.0,307.2155,307.272,307.0931,307.0931,1231.0
2021-08-13 14:25:00,326.27,326.41,326.22,326.41,2309.0,307.1496,307.2814,307.1025,307.2814,2309.0
2021-08-13 14:30:00,326.35,326.38,326.02,326.02,4565.0,307.2249,307.2531,306.9142,306.9142,4565.0
2021-08-13 14:35:00,326.11,326.46,326.1,326.37,3068.0,306.999,307.3285,306.9895,307.2437,3068.0
2021-08-13 14:40:00,326.38,326.46,326.14,326.14,2778.0,307.2531,307.3285,307.0272,307.0272,2778.0
2021-08-13 14:45:00,326.16,326.37,326.16,326.26,1850.0,307.046,307.2437,307.046,307.1402,1850.0
2021-08-13 14:50:00,326.31,326.63,326.27,326.52,2844.0,307.1872,307.4885,307.1496,307.3849,2844.0
2021-08-13 14:55:00,326.42,326.58,326.32,326.32,2321.0,307.2908,307.4414,307.1967,307.1967,2321.0
2021-08-13 15:00:00,326.38,326.71,326.37,326.65,2062.0,307.2531,307.5638,307.2437,307.5073,2062.0
2021-08-13 15:05:00,326.56,326.88,326.56,326.8,1919.0,307.4226,307.7238,307.4226,307.6485,1919.0
2021-08-13 15:10:00,326.76,326.76,326.62,326.62,1921.0,307.6109,307.6109,307.4791,307.4791,1921.0
2021-08-13 15:15:00,326.71,326.71,326.47,326.64,3730.0,307.5638,307.5638,307.3379,307.4979,3730.0
2021-08-13 15:20:00,326.65,326.8,326.63,326.78,4326.0,307.5073,307.6485,307.4885,307.6297,4326.0
2021-08-13 15:25:00,326.81,326.81,326.53,326.59,3202.0,307.6579,307.6579,307.3943,307.4508,3202.0
2021-08-13 15:30:00,326.59,326.71,326.31,326.71,7290.0,307.4508,307.5638,307.1872,307.5638,7290.0
2021-08-13 15:35:00,326.75,327.18,326.75,326.94,3188.0,307.6015,308.0063,307.6015,307.7803,3188.0
2021-08-13 15:40:00,326.9,327.02,326.79,326.93,5808.0,307.7427,307.8556,307.6391,307.7709,5808.0
2021-08-13 15:45:00,326.84,327.07,326.83,327.03,4722.0,307.6862,307.9027,307.6768,307.865,4722.0
2021-08-13 15:50:00,327.08,327.12,326.68,326.72,11865.0,307.9121,307.9498,307.5356,307.5732,11865.0
2021-08-13 15:55:00,326.66,326.78,326.46,326.6,48156.0,307.5167,307.6297,307.3285,307.4602,48156.0
2021-08-16 09:30:00,326.45,326.72,324.96,325.03,18883.0,307.319,307.5732,305.9164,305.9823,18883.0
2021-08-16 09:35:00,325.05,325.19,324.37,325.18,3451.0,306.0011,306.1329,305.3609,306.1235,3451.0
2021-08-16 09:40:00,325.1,325.87,324.97,325.82,3800.0,306.0482,306.773,305.9258,306.726,3800.0
2021-08-16 09:45:00,325.62,325.62,325.08,325.08,3200.0,306.5377,306.5377,306.0293,306.0293,3200.0
2021-08-16 09:50:00,325.21,325.41,324.89,325.27,5054.0,306.1517,306.34,305.8505,306.2082,5054.0
2021-08-16 09:55:00,325.13,325.14,324.4,324.55,9332.0,306.0764,306.0858,305.3892,305.5304,9332.0
2021-08-16 10:00:00,324.67,324.97,324.09,324.5,5739.0,305.6434,305.9258,305.0973,305.4833,5739.0
2021-08-16 10:05:00,324.45,324.68,323.8,324.61,11067.0,305.4362,305.6528,304.8243,305.5869,11067.0
2021-08-16 10:10:00,324.63,324.64,324.19,324.28,4503.0,305.6057,305.6151,305.1915,305.2762,4503.0
2021-08-16 10:15:00,324.38,324.85,324.38,324.77,3835.0,305.3703,305.8128,305.3703,305.7375,3835.0
2021-08-16 10:20:00,324.81,324.81,324.05,324.2,3159.0,305.7751,305.7751,305.0597,305.2009,3159.0
2021-08-16 10:25:00,324.19,324.38,324.04,324.15,3666.0,305.1915,305.3703,305.0503,305.1538,3666.0
2021-08-16 10:30:00,324.15,324.24,323.21,323.24,18324.0,305.1538,305.2385,304.2689,304.2972,18324.0
2021-08-16 10:35:00,323.22,323.68,322.79,323.42,22892.0,304.2783,304.7114,303.8735,304.4666,22892.0
2021-08-16 10:40:00,323.5,324.05,323.16,324.04,8269.0,304.5419,305.0597,304.2218,305.0503,8269.0
2021-08-16 10:45:00,324.12,325.02,324.03,325.02,3987.0,305.1256,305.9728,305.0409,305.9728,3987.0
2021-08-16 10:50:00,325.02,325.04,324.53,324.58,5542.0,305.9728,305.9917,305.5116,305.5586,5542.0
2021-08-16 10:55:00,324.55,324.55,323.83,323.96,2799.0,305.5304,305.5304,304.8526,304.975,2799.0
2021-08-16 11:00:00,324.19,324.86,324.01,324.08,8036.0,305.1915,305.8222,305.022,305.0879,8036.0
2021-08-16 11:05:00,324.0,324.44,324.0,324.23,4257.0,305.0126,305.4268,305.0126,305.2291,4257.0
2021-08-16 11:10:00,324.05,324.11,323.72,323.82,6839.0,305.0597,305.1162,304.749,304.8432,6839.0
2021-08-16 11:15:00,323.82,323.82,323.2,323.23,7312.0,304.8432,304.8432,304.2595,304.2877,7312.0
2021-08-16 11:20:00,323.32,324.35,323.27,324.21,3497.0,304.3725,305.3421,304.3254,305.2103,3497.0
2021-08-16 11:25:00,324.27,324.9,324.24,324.89,5409.0,305.2668,305.8599,305.2385,305.8505,5409.0
2021-08-16 11:30:00,324.94,325.35,324.93,325.0,6725.0,305.8975,306.2835,305.8881,305.954,6725.0
2021-08-16 11:35:00,324.93,325.2,324.83,325.2,5704.0,305.8881,306.1423,305.794,306.1423,5704.0
2021-08-16 11:40:00,325.19,325.61,325.15,325.61,3511.0,306.1329,306.5283,306.0952,306.5283,3511.0
2021-08-16 11:45:00,325.67,326.19,325.67,325.9,4829.0,306.5847,307.0743,306.5847,306.8013,4829.0
2021-08-16 11:50:00,326.04,326.5,325.88,326.02,4637.0,306.9331,307.3661,306.7824,306.9142,4637.0
2021-08-16 11:55:00,325.99,326.38,325.72,326.32,2529.0,306.886,307.2531,306.6318,307.1967,2529.0
2021-08-16 12:00:00,326.5,326.5,326.14,326.46,3298.0,307.3661,307.3661,307.0272,307.3285,3298.0
2021-08-16 12:05:00,326.56,326.67,325.89,325.89,9276.0,307.4226,307.5261,306.7919,306.7919,9276.0
2021-08-16 12:10:00,325.99,326.6,325.99,326.6,3681.0,306.886,307.4602,306.886,307.4602,3681.0
2021-08-16 12:15:00,326.69,326.69,326.27,326.27,2917.0,307.545,307.545,307.1496,307.1496,2917.0
2021-08-16 12:20:00,326.32,326.98,326.27,326.98,3353.0,307.1967,307.818,307.1496,307.818,3353.0
2021-08-16 12:25:00,326.92,326.92,326.39,326.48,3323.0,307.7615,307.7615,307.2626,307.3473,3323.0
2021-08-16 12:30:00,326.48,326.58,326.2,326.2,3700.0,307.3473,307.4414,307.0837,307.0837,3700.0
2021-08-16 12:35:00,326.23,326.23,325.81,325.86,2018.0,307.1119,307.1119,306.7165,306.7636,2018.0
2021-08-16 12:40:00,325.94,326.03,325.7,325.9,4261.0,306.8389,306.9237,306.613,306.8013,4261.0
2021-08-16 12:45:00,325.96,326.28,325.94,326.09,3274.0,306.8578,307.159,306.8389,306.9801,3274.0
2021-08-16 12:50:00,326.18,326.36,326.12,326.29,3921.0,307.0649,307.2343,307.0084,307.1684,3921.0
2021-08-16 12:55:00,326.37,326.59,326.37,326.59,1610.0,307.2437,307.4508,307.2437,307.4508,1610.0
2021-08-16 13:00:00,326.53,326.54,326.08,326.12,2079.0,307.3943,307.4038,306.9707,307.0084,2079.0
2021-08-16 13:05:00,326.15,326.35,325.9,325.9,3240.0,307.0366,307.2249,306.8013,306.8013,3240.0
2021-08-16 13:10:00,326.04,326.07,325.73,325.9,3123.0,306.9331,306.9613,306.6412,306.8013,3123.0
2021-08-16 13:15:00,326.06,326.17,325.88,326.0,2869.0,306.9519,307.0554,306.7824,306.8954,2869.0
2021-08-16 13:20:00,326.06,326.06,325.74,325.74,3480.0,306.9519,306.9519,306.6506,306.6506,3480.0
2021-08-16 13:25:00,325.84,326.35,325.84,326.14,3101.0,306.7448,307.2249,306.7448,307.0272,3101.0
2021-08-16 13:30:00,326.06,326.14,326.02,326.14,2888.0,306.9519,307.0272,306.9142,307.0272,2888.0
2021-08-16 13:35:00,326.16,326.16,326.02,326.1,2404.0,307.046,307.046,306.9142,306.9895,2404.0
2021-08-16 13:40:00,326.22,326.26,325.99,326.0,2200.0,307.1025,307.1402,306.886,306.8954,2200.0
2021-08-16 13:45:00,326.0,326.0,325.79,325.93,1900.0,306.8954,306.8954,306.6977,306.8295,1900.0
2021-08-16 13:50:00,325.85,326.24,325.85,326.2,2637.0,306.7542,307.1213,306.7542,307.0837,2637.0
2021-08-16 13:55:00,326.2,326.2,326.04,326.08,2870.0,307.0837,307.0837,306.9331,306.9707,2870.0
2021-08-16 14:00:00,326.05,326.24,325.91,326.24,2590.0,306.9425,307.1213,306.8107,307.1213,2590.0
2021-08-16 14:05:00,326.22,326.48,326.04,326.46,2900.0,307.1025,307.3473,306.9331,307.3285,2900.0
2021-08-16 14:10:00,326.44,326.53,326.36,326.36,2325.0,307.3096,307.3943,307.2343,307.2343,2325.0
2021-08-16 14:15:00,326.34,326.54,326.34,326.43,2603.0,307.2155,307.4038,307.2155,307.3002,2603.0
2021-08-16 14:20:00,326.47,326.52,326.4,326.43,4289.0,307.3379,307.3849,307.272,307.3002,4289.0
2021-08-16 14:25:00,326.37,326.44,326.16,326.16,1699.0,307.2437,307.3096,307.046,307.046,1699.0
2021-08-16 14:30:00,326.22,326.39,326.17,326.3,3341.0,307.1025,307.2626,307.0554,307.1778,3341.0
2021-08-16 14:35:00,326.29,326.36,326.19,326.19,2672.0,307.1684,307.2343,307.0743,307.0743,2672.0
2021-08-16 14:40:00,326.21,326.35,326.17,326.28,3112.0,307.0931,307.2249,307.0554,307.159,3112.0
2021-08-16 14:45:00,326.3,326.58,326.29,326.5,3209.0,307.1778,307.4414,307.1684,307.3661,3209.0
2021-08-16 14:50:00,326.46,326.6,326.34,326.6,4583.0,307.3285,307.4602,307.2155,307.4602,4583.0
2021-08-16 14:55:00,326.58,326.63,326.11,326.11,3700.0,307.4414,307.4885,306.999,306.999,3700.0
2021-08-16 15:00:00,326.04,326.29,326.04,326.29,5108.0,306.9331,307.1684,306.9331,307.1684,5108.0
2021-08-16 15:05:00,326.29,326.54,326.19,326.44,6159.0,307.1684,307.4038,307.0743,307.3096,6159.0
2021-08-16 15:10:00,326.5,326.8,326.5,326.78,1700.0,307.3661,307.6485,307.3661,307.6297,1700.0
2021-08-16 15:15:00,326.78,326.82,326.63,326.71,5334.0,307.6297,307.6674,307.4885,307.5638,5334.0
2021-08-16 15:20:00,326.7,326.94,326.63,326.94,6067.0,307.5544,307.7803,307.4885,307.7803,6067.0
2021-08-16 15:25:00,326.79,326.96,326.68,326.96,3282.0,307.6391,307.7991,307.5356,307.7991,3282.0
2021-08-16 15:30:00,326.95,327.34,326.83,327.34,5386.0,307.7897,308.1569,307.6768,308.1569,5386.0
2021-08-16 15:35:00,327.41,327.56,327.29,327.56,11707.0,308.2228,308.364,308.1098,308.364,11707.0
2021-08-16 15:40:00,327.51,327.62,327.28,327.53,12146.0,308.3169,308.4205,308.1004,308.3357,12146.0
2021-08-16 15:45:00,327.53,328.13,327.52,327.85,22635.0,308.3357,308.9006,308.3263,308.637,22635.0
2021-08-16 15:50:00,327.89,328.43,327.87,327.87,31810.0,308.6746,309.183,308.6558,308.6558,31810.0
2021-08-16 15:55:00,327.84,328.34,327.44,327.92,80102.0,308.6276,309.0983,308.251,308.7029,80102.0
2021-08-17 09:30:00,326.0,326.61,324.52,326.0,36306.0,306.8954,307.4697,305.5021,306.8954,36306.0
2021-08-17 09:35:00,325.17,326.09,324.81,326.05,10268.0,306.114,306.9801,305.7751,306.9425,10268.0
2021-08-17 09:40:00,325.86,326.67,325.63,325.92,7224.0,306.7636,307.5261,306.5471,306.8201,7224.0
2021-08-17 09:45:00,325.93,326.44,325.92,326.03,4929.0,306.8295,307.3096,306.8201,306.9237,4929.0
2021-08-17 09:50:00,326.29,326.29,325.51,326.03,6040.0,307.1684,307.1684,306.4341,306.9237,6040.0
2021-08-17 09:55:00,325.92,326.28,325.41,326.19,6075.0,306.8201,307.159,306.34,307.0743,6075.0
2021-08-17 10:00:00,326.05,326.05,325.06,325.19,5092.0,306.9425,306.9425,306.0105,306.1329,5092.0
2021-08-17 10:05:00,325.23,325.89,325.23,325.68,5852.0,306.1705,306.7919,306.1705,306.5942,5852.0
2021-08-17 10:10:00,325.47,326.29,325.34,326.13,7507.0,306.3965,307.1684,306.2741,307.0178,7507.0
2021-08-17 10:15:00,325.93,326.13,325.79,326.03,5024.0,306.8295,307.0178,306.6977,306.9237,5024.0
2021-08-17 10:20:00,326.1,326.28,325.84,326.19,6713.0,306.9895,307.159,306.7448,307.0743,6713.0
2021-08-17 10:25:00,326.29,326.51,325.8,325.98,9252.0,307.1684,307.3755,306.7071,306.8766,9252.0
2021-08-17 10:30:00,325.98,325.99,325.38,325.38,4339.0,306.8766,306.886,306.3117,306.3117,4339.0
2021-08-17 10:35:00,325.32,325.65,324.96,325.01,4170.0,306.2553,306.5659,305.9164,305.9634,4170.0
2021-08-17 10:40:00,324.78,325.39,324.7,325.28,4704.0,305.7469,306.3212,305.6716,306.2176,4704.0
2021-08-17 10:45:00,325.19,325.87,325.11,325.81,8590.0,306.1329,306.773,306.0576,306.7165,8590.0
2021-08-17 10:50:00,325.87,325.99,325.69,325.88,4443.0,306.773,306.886,306.6036,306.7824,4443.0
2021-08-17 10:55:00,325.79,325.83,324.81,325.09,6770.0,306.6977,306.7354,305.7751,306.0387,6770.0
2021-08-17 11:00:00,325.0,325.6,325.0,325.25,6627.0,305.954,306.5188,305.954,306.1894,6627.0
2021-08-17 11:05:00,325.05,325.27,324.85,324.98,4909.0,306.0011,306.2082,305.8128,305.9352,4909.0
2021-08-17 11:10:00,325.01,325.27,324.9,325.26,4850.0,305.9634,306.2082,305.8599,306.1988,4850.0
2021-08-17 11:15:00,325.25,325.79,325.25,325.38,5952.0,306.1894,306.6977,306.1894,306.3117,5952.0
2021-08-17 11:20:00,325.51,325.9,325.31,325.9,5758.0,306.4341,306.8013,306.2458,306.8013,5758.0
2021-08-17 11:25:00,325.73,325.73,325.38,325.44,5318.0,306.6412,306.6412,306.3117,306.3682,5318.0
2021-08-17 11:30:00,325.38,325.65,325.32,325.64,6761.0,306.3117,306.5659,306.2553,306.5565,6761.0
2021-08-17 11:35:00,325.64,325.7,324.73,324.73,6556.0,306.5565,306.613,305.6998,305.6998,6556.0
2021-08-17 11:40:00,324.75,324.93,324.67,324.68,4580.0,305.7187,305.8881,305.6434,305.6528,4580.0
2021-08-17 11:45:00,324.83,324.84,324.58,324.58,4109.0,305.794,305.8034,305.5586,305.5586,4109.0
2021-08-17 11:50:00,324.58,324.68,324.31,324.32,4934.0,305.5586,305.6528,305.3044,305.3139,4934.0
2021-08-17 11:55:00,324.22,324.22,323.76,323.88,8425.0,305.2197,305.2197,304.7867,304.8996,8425.0
2021-08-17 12:00:00,323.79,323.83,323.35,323.36,10692.0,304.8149,304.8526,304.4007,304.4101,10692.0
2021-08-17 12:05:00,323.39,323.52,322.95,323.05,16001.0,304.4384,304.5607,304.0241,304.1183,16001.0
2021-08-17 12:10:00,323.06,323.38,323.0,323.33,4586.0,304.1277,304.4289,304.0712,304.3819,4586.0
2021-08-17 12:15:00,323.29,323.29,322.69,322.88,3500.0,304.3442,304.3442,303.7794,303.9583,3500.0
2021-08-17 12:20:00,322.92,323.25,322.92,323.07,2749.0,303.9959,304.3066,303.9959,304.1371,2749.0
2021-08-17 12:25:00,323.15,323.52,323.15,323.52,4537.0,304.2124,304.5607,304.2124,304.5607,4537.0
2021-08-17 12:30:00,323.52,323.52,322.84,322.95,3428.0,304.5607,304.5607,303.9206,304.0241,3428.0
2021-08-17 12:35:00,323.01,323.2,322.79,322.79,4426.0,304.0806,304.2595,303.8735,303.8735,4426.0
2021-08-17 12:40:00,322.71,322.88,322.58,322.58,4329.0,303.7982,303.9583,303.6758,303.6758,4329.0
2021-08-17 12:45:00,322.62,322.63,322.16,322.22,4152.0,303.7135,303.7229,303.2804,303.3369,4152.0
2021-08-17 12:50:00,322.14,322.28,321.86,321.97,7478.0,303.2616,303.3934,302.998,303.1016,7478.0
2021-08-17 12:55:00,322.11,322.13,321.83,321.83,3064.0,303.2334,303.2522,302.9698,302.9698,3064.0
2021-08-17 13:00:00,321.9,322.3,321.84,322.14,5232.0,303.0357,303.4122,302.9792,303.2616,5232.0
2021-08-17 13:05:00,322.25,322.49,322.08,322.43,4763.0,303.3652,303.5911,303.2051,303.5346,4763.0
2021-08-17 13:10:00,322.48,322.89,322.48,322.88,3366.0,303.5817,303.9677,303.5817,303.9583,3366.0
2021-08-17 13:15:00,322.92,322.92,322.14,322.27,5298.0,303.9959,303.9959,303.2616,303.384,5298.0
2021-08-17 13:20:00,322.25,322.27,321.86,322.0,9397.0,303.3652,303.384,302.998,303.1298,9397.0
2021-08-17 13:25:00,321.92,322.18,321.77,322.18,8640.0,303.0545,303.2993,302.9133,303.2993,8640.0
2021-08-17 13:30:00,322.14,322.14,321.92,321.92,8122.0,303.2616,303.2616,303.0545,303.0545,8122.0
2021-08-17 13:35:00,321.9,321.9,321.22,321.27,9650.0,303.0357,303.0357,302.3955,302.4426,9650.0
2021-08-17 13:40:00,321.19,321.19,320.85,320.86,8876.0,302.3673,302.3673,302.0472,302.0566,8876.0
2021-08-17 13:45:00,320.77,321.16,320.77,321.14,9458.0,301.9719,302.339,301.9719,302.3202,9458.0
2021-08-17 13:50:00,321.13,321.6,321.07,321.6,5751.0,302.3108,302.7533,302.2543,302.7533,5751.0
2021-08-17 13:55:00,321.6,321.8,321.38,321.8,10822.0,302.7533,302.9415,302.5462,302.9415,10822.0
2021-08-17 14:00:00,321.74,322.32,321.68,322.31,9814.0,302.8851,303.4311,302.8286,303.4217,9814.0
2021-08-17 14:05:00,322.2,322.46,322.2,322.35,4825.0,303.3181,303.5629,303.3181,303.4593,4825.0
2021-08-17 14:10:00,322.35,322.66,322.26,322.55,5598.0,303.4593,303.7511,303.3746,303.6476,5598.0
2021-08-17 14:15:00,322.6,322.91,322.6,322.71,5805.0,303.6947,303.9865,303.6947,303.7982,5805.0
2021-08-17 14:20:00,322.74,322.88,322.53,322.63,3045.0,303.8265,303.9583,303.6288,303.7229,3045.0
2021-08-17 14:25:00,322.57,322.8,322.5,322.52,8406.0,303.6664,303.8829,303.6005,303.6193,8406.0
2021-08-17 14:30:00,322.47,322.47,322.05,322.18,9391.0,303.5723,303.5723,303.1769,303.2993,9391.0
2021-08-17 14:35:00,322.16,322.18,322.04,322.18,5887.0,303.2804,303.2993,303.1675,303.2993,5887.0
2021-08-17 14:40:00,322.13,322.33,322.13,322.3,3701.0,303.2522,303.4405,303.2522,303.4122,3701.0
2021-08-17 14:45:00,322.38,322.79,322.33,322.7,6132.0,303.4876,303.8735,303.4405,303.7888,6132.0
2021-08-17 14:50:00,322.73,322.74,322.24,322.36,3912.0,303.817,303.8265,303.3558,303.4687,3912.0
2021-08-17 14:55:00,322.39,322.84,322.33,322.36,11524.0,303.497,303.9206,303.4405,303.4687,11524.0
2021-08-17 15:00:00,322.37,322.7,322.31,322.53,11754.0,303.4781,303.7888,303.4217,303.6288,11754.0
2021-08-17 15:05:00,322.58,322.83,322.41,322.76,8057.0,303.6758,303.9112,303.5158,303.8453,8057.0
2021-08-17 15:10:00,322.82,322.97,322.49,322.49,7231.0,303.9018,304.043,303.5911,303.5911,7231.0
2021-08-17 15:15:00,322.44,322.56,322.24,322.28,6205.0,303.544,303.657,303.3558,303.3934,6205.0
2021-08-17 15:20:00,322.26,322.41,322.14,322.17,5930.0,303.3746,303.5158,303.2616,303.2899,5930.0
2021-08-17 15:25:00,322.17,322.49,322.1,322.45,6028.0,303.2899,303.5911,303.224,303.5534,6028.0
2021-08-17 15:30:00,322.36,322.57,322.34,322.35,8707.0,303.4687,303.6664,303.4499,303.4593,8707.0
2021-08-17 15:35:00,322.23,322.44,321.7,321.7,15609.0,303.3463,303.544,302.8474,302.8474,15609.0
2021-08-17 15:40:00,321.65,322.14,321.59,322.06,13032.0,302.8003,303.2616,302.7438,303.1863,13032.0
2021-08-17 15:45:00,322.06,322.28,321.73,322.0,18687.0,303.1863,303.3934,302.8756,303.1298,18687.0
2021-08-17 15:50:00,322.13,322.65,322.13,322.41,24115.0,303.2522,303.7417,303.2522,303.5158,24115.0
2021-08-17 15:55:00,322.42,322.76,322.35,322.61,57320.0,303.5252,303.8453,303.4593,303.7041,57320.0
2021-08-18 09:30:00,319.54,320.7,318.48,319.17,29605.0,300.814,301.906,299.8161,300.4657,29605.0
2021-08-18 09:35:00,319.02,319.82,318.84,319.13,14970.0,300.3245,301.0776,300.155,300.428,14970.0
2021-08-18 09:40:00,319.5,319.5,318.14,318.35,13437.0,300.7763,300.7763,299.496,299.6937,13437.0
2021-08-18 09:45:00,318.69,319.51,317.94,318.53,12811.0,300.0138,300.7857,299.3077,299.8632,12811.0
2021-08-18 09:50:00,318.53,319.3,318.32,318.86,27499.0,299.8632,300.588,299.6655,300.1738,27499.0
2021-08-18 09:55:00,318.86,319.29,318.8,319.13,12274.0,300.1738,300.5786,300.1174,300.428,12274.0
2021-08-18 10:00:00,319.19,319.82,318.93,318.93,40912.0,300.4845,301.0776,300.2397,300.2397,40912.0
2021-08-18 10:05:00,318.95,320.0,318.29,319.86,18848.0,300.2586,301.247,299.6372,301.1152,18848.0
2021-08-18 10:10:00,319.72,320.01,319.59,319.84,11099.0,300.9834,301.2564,300.8611,301.0964,11099.0
2021-08-18 10:15:00,319.89,320.02,319.48,319.81,15489.0,301.1435,301.2659,300.7575,301.0682,15489.0
2021-08-18 10:20:00,319.72,320.04,319.54,320.0,16335.0,300.9834,301.2847,300.814,301.247,16335.0
2021-08-18 10:25:00,320.0,320.25,319.64,319.83,8782.0,301.247,301.4824,300.9081,301.087,8782.0
2021-08-18 10:30:00,319.83,320.15,319.82,320.01,7838.0,301.087,301.3882,301.0776,301.2564,7838.0
2021-08-18 10:35:00,320.11,320.25,319.71,319.94,8563.0,301.3506,301.4824,300.974,301.1905,8563.0
2021-08-18 10:40:00,319.99,320.25,319.75,320.18,8182.0,301.2376,301.4824,301.0117,301.4165,8182.0
2021-08-18 10:45:00,320.25,320.53,320.16,320.41,26291.0,301.4824,301.746,301.3977,301.633,26291.0
2021-08-18 10:50:00,320.43,320.58,320.26,320.41,9422.0,301.6518,301.793,301.4918,301.633,9422.0
2021-08-18 10:55:00,320.42,320.5,320.17,320.4,6524.0,301.6424,301.7177,301.4071,301.6236,6524.0
2021-08-18 11:00:00,320.32,320.75,320.25,320.73,5259.0,301.5483,301.9531,301.4824,301.9342,5259.0
2021-08-18 11:05:00,320.58,320.78,320.15,320.24,10013.0,301.793,301.9813,301.3882,301.473,10013.0
2021-08-18 11:10:00,320.28,320.33,319.38,319.57,11649.0,301.5106,301.5577,300.6634,300.8422,11649.0
2021-08-18 11:15:00,319.56,319.58,319.14,319.53,11766.0,300.8328,300.8516,300.4374,300.8046,11766.0
2021-08-18 11:20:00,319.53,319.7,319.19,319.7,7504.0,300.8046,300.9646,300.4845,300.9646,7504.0
2021-08-18 11:25:00,319.7,320.16,319.61,320.12,6408.0,300.9646,301.3977,300.8799,301.36,6408.0
2021-08-18 11:30:00,320.15,320.55,319.95,319.95,4448.0,301.3882,301.7648,301.2,301.2,4448.0
2021-08-18 11:35:00,319.9,320.52,319.9,320.47,3400.0,301.1529,301.7366,301.1529,301.6895,3400.0
2021-08-18 11:40:00,320.52,320.75,320.46,320.52,6192.0,301.7366,301.9531,301.6801,301.7366,6192.0
2021-08-18 11:45:00,320.52,320.72,320.39,320.39,3555.0,301.7366,301.9248,301.6142,301.6142,3555.0
2021-08-18 11:50:00,320.29,320.71,320.25,320.69,3015.0,301.52,301.9154,301.4824,301.8966,3015.0
2021-08-18 11:55:00,320.75,320.75,320.34,320.39,3176.0,301.9531,301.9531,301.5671,301.6142,3176.0
2021-08-18 12:00:00,320.37,320.37,320.05,320.2,2820.0,301.5953,301.5953,301.2941,301.4353,2820.0
2021-08-18 12:05:00,320.05,320.54,320.05,320.54,4717.0,301.2941,301.7554,301.2941,301.7554,4717.0
2021-08-18 12:10:00,320.48,320.53,320.05,320.05,3396.0,301.6989,301.746,301.2941,301.2941,3396.0
2021-08-18 12:15:00,320.0,320.09,319.8,319.8,5073.0,301.247,301.3318,301.0587,301.0587,5073.0
2021-08-18 12:20:00,319.69,319.8,319.35,319.56,6702.0,300.9552,301.0587,300.6351,300.8328,6702.0
2021-08-18 12:25:00,319.52,319.52,319.36,319.4,8538.0,300.7952,300.7952,300.6445,300.6822,8538.0
2021-08-18 12:30:00,319.4,319.4,318.68,319.16,14706.0,300.6822,300.6822,300.0044,300.4563,14706.0
2021-08-18 12:35:00,319.19,319.5,318.98,319.5,3798.0,300.4845,300.7763,300.2868,300.7763,3798.0
2021-08-18 12:40:00,319.4,319.54,319.32,319.4,3675.0,300.6822,300.814,300.6069,300.6822,3675.0
2021-08-18 12:45:00,319.47,319.93,319.47,319.93,2920.0,300.7481,301.1811,300.7481,301.1811,2920.0
2021-08-18 12:50:00,319.95,320.03,319.66,319.79,3492.0,301.2,301.2753,300.927,301.0493,3492.0
2021-08-18 12:55:00,319.75,320.1,319.53,320.1,3400.0,301.0117,301.3412,300.8046,301.3412,3400.0
2021-08-18 13:00:00,320.1,320.37,320.05,320.36,6032.0,301.3412,301.5953,301.2941,301.5859,6032.0
2021-08-18 13:05:00,320.32,320.36,320.13,320.28,6385.0,301.5483,301.5859,301.3694,301.5106,6385.0
2021-08-18 13:10:00,320.35,320.75,320.34,320.64,4956.0,301.5765,301.9531,301.5671,301.8495,4956.0
2021-08-18 13:15:00,320.56,320.77,320.54,320.57,5403.0,301.7742,301.9719,301.7554,301.7836,5403.0
2021-08-18 13:20:00,320.5,320.99,320.5,320.73,5582.0,301.7177,302.179,301.7177,301.9342,5582.0
2021-08-18 13:25:00,320.73,320.78,320.54,320.65,5775.0,301.9342,301.9813,301.7554,301.8589,5775.0
2021-08-18 13:30:00,320.65,321.04,320.6,320.9,4867.0,301.8589,302.2261,301.8119,302.0943,4867.0
2021-08-18 13:35:00,320.82,321.23,320.76,321.18,6386.0,302.019,302.4049,301.9625,302.3579,6386.0
2021-08-18 13:40:00,321.18,321.38,321.11,321.18,2419.0,302.3579,302.5462,302.292,302.3579,2419.0
2021-08-18 13:45:00,321.13,321.25,321.02,321.13,2623.0,302.3108,302.4238,302.2073,302.3108,2623.0
2021-08-18 13:50:00,321.13,321.52,321.0,321.52,4527.0,302.3108,302.678,302.1884,302.678,4527.0
2021-08-18 13:55:00,321.59,321.59,321.2,321.49,5316.0,302.7438,302.7438,302.3767,302.6497,5316.0
2021-08-18 14:00:00,321.48,321.93,321.48,321.73,3400.0,302.6403,303.0639,302.6403,302.8756,3400.0
2021-08-18 14:05:00,321.88,322.07,321.77,321.85,3702.0,303.0169,303.1957,302.9133,302.9886,3702.0
2021-08-18 14:10:00,322.15,322.23,321.03,321.32,11757.0,303.271,303.3463,302.2167,302.4897,11757.0
2021-08-18 14:15:00,321.24,321.24,320.72,320.95,26114.0,302.4144,302.4144,301.9248,302.1414,26114.0
2021-08-18 14:20:00,321.34,321.69,320.96,321.69,4016.0,302.5085,302.838,302.1508,302.838,4016.0
2021-08-18 14:25:00,321.65,322.28,321.46,322.28,4028.0,302.8003,303.3934,302.6215,303.3934,4028.0
2021-08-18 14:30:00,322.09,322.78,322.08,322.54,4579.0,303.2145,303.8641,303.2051,303.6382,4579.0
2021-08-18 14:35:00,322.64,322.67,322.03,322.2,5884.0,303.7323,303.7606,303.1581,303.3181,5884.0
2021-08-18 14:40:00,322.23,322.23,321.81,321.81,4149.0,303.3463,303.3463,302.951,302.951,4149.0
2021-08-18 14:45:00,321.62,321.81,321.44,321.74,4998.0,302.7721,302.951,302.6026,302.8851,4998.0
2021-08-18 14:50:00,321.8,321.84,321.6,321.81,5502.0,302.9415,302.9792,302.7533,302.951,5502.0
2021-08-18 14:55:00,321.88,321.99,321.75,321.96,4567.0,303.0169,303.1204,302.8945,303.0922,4567.0
2021-08-18 15:00:00,321.88,321.92,321.48,321.57,8537.0,303.0169,303.0545,302.6403,302.725,8537.0
2021-08-18 15:05:00,321.62,321.95,321.4,321.47,11741.0,302.7721,303.0828,302.565,302.6309,11741.0
2021-08-18 15:10:00,321.33,321.44,321.12,321.26,4931.0,302.4991,302.6026,302.3014,302.4332,4931.0
2021-08-18 15:15:00,321.22,321.65,321.21,321.5,5617.0,302.3955,302.8003,302.3861,302.6591,5617.0
2021-08-18 15:20:00,321.41,321.42,321.06,321.07,3436.0,302.5744,302.5838,302.2449,302.2543,3436.0
2021-08-18 15:25:00,320.98,321.07,320.63,320.69,8966.0,302.1696,302.2543,301.8401,301.8966,8966.0
2021-08-18 15:30:00,320.58,320.8,320.19,320.27,16681.0,301.793,302.0001,301.4259,301.5012,16681.0
2021-08-18 15:35:00,320.27,320.64,320.1,320.52,12038.0,301.5012,301.8495,301.3412,301.7366,12038.0
2021-08-18 15:40:00,320.61,321.06,320.47,321.0,16206.0,301.8213,302.2449,301.6895,302.1884,16206.0
2021-08-18 15:45:00,321.08,321.08,320.21,320.27,13499.0,302.2637,302.2637,301.4447,301.5012,13499.0
2021-08-18 15:50:00,320.22,320.54,319.87,320.14,39103.0,301.4541,301.7554,301.1246,301.3788,39103.0
2021-08-18 15:55:00,320.14,320.14,319.02,319.05,73274.0,301.3788,301.3788,300.3245,300.3527,73274.0
2021-08-19 09:30:00,319.08,320.32,317.05,320.25,102283.0,300.3809,301.5483,298.4699,301.4824,102283.0
2021-08-19 09:35:00,320.93,325.37,319.98,321.39,119281.0,302.1225,306.3023,301.2282,302.5556,119281.0
2021-08-19 09:40:00,321.36,324.38,320.67,324.09,91496.0,302.5273,305.3703,301.8778,305.0973,91496.0
2021-08-19 09:45:00,324.32,328.8,323.67,328.0,108633.0,305.3139,309.5313,304.702,308.7782,108633.0
2021-08-19 09:50:00,328.05,328.05,325.18,326.09,58646.0,308.8253,308.8253,306.1235,306.9801,58646.0
2021-08-19 09:55:00,325.91,327.79,325.43,325.64,62167.0,306.8107,308.5805,306.3588,306.5565,62167.0
2021-08-19 10:00:00,325.4,325.96,323.8,325.23,31546.0,306.3306,306.8578,304.8243,306.1705,31546.0
2021-08-19 10:05:00,325.13,325.47,323.65,324.38,25131.0,306.0764,306.3965,304.6831,305.3703,25131.0
2021-08-19 10:10:00,324.65,325.71,324.33,325.02,22014.0,305.6245,306.6224,305.3233,305.9728,22014.0
2021-08-19 10:15:00,324.77,326.76,324.74,325.5,52090.0,305.7375,307.6109,305.7092,306.4247,52090.0
2021-08-19 10:20:00,325.57,326.58,325.09,325.23,17101.0,306.4906,307.4414,306.0387,306.1705,17101.0
2021-08-19 10:25:00,325.23,325.59,324.06,325.31,23061.0,306.1705,306.5094,305.0691,306.2458,23061.0
2021-08-19 10:30:00,325.57,325.95,324.8,325.56,13021.0,306.4906,306.8483,305.7657,306.4812,13021.0
2021-08-19 10:35:00,325.36,325.43,324.42,325.18,10501.0,306.2929,306.3588,305.408,306.1235,10501.0
2021-08-19 10:40:00,324.83,324.95,323.46,323.5,16254.0,305.794,305.9069,304.5043,304.5419,16254.0
2021-08-19 10:45:00,323.71,324.19,323.13,323.96,26039.0,304.7396,305.1915,304.1936,304.975,26039.0
2021-08-19 10:50:00,324.13,325.66,323.56,324.21,12053.0,305.135,306.5753,304.5984,305.2103,12053.0
2021-08-19 10:55:00,324.6,326.08,324.48,325.47,9369.0,305.5775,306.9707,305.4645,306.3965,9369.0
2021-08-19 11:00:00,325.59,326.6,325.17,326.38,10728.0,306.5094,307.4602,306.114,307.2531,10728.0
2021-08-19 11:05:00,326.66,326.98,325.71,325.76,9685.0,307.5167,307.818,306.6224,306.6695,9685.0
2021-08-19 11:10:00,325.8,326.6,325.46,326.28,8505.0,306.7071,307.4602,306.3871,307.159,8505.0
2021-08-19 11:15:00,326.25,327.85,326.25,327.09,26761.0,307.1308,308.637,307.1308,307.9215,26761.0
2021-08-19 11:20:00,327.48,327.85,326.56,327.04,10893.0,308.2887,308.637,307.4226,307.8745,10893.0
2021-08-19 11:25:00,327.05,327.26,325.62,326.42,9103.0,307.8839,308.0816,306.5377,307.2908,9103.0
2021-08-19 11:30:00,326.48,327.72,326.48,327.69,10036.0,307.3473,308.5146,307.3473,308.4864,10036.0
2021-08-19 11:35:00,327.78,328.25,327.36,327.72,11963.0,308.5711,309.0136,308.1757,308.5146,11963.0
2021-08-19 11:40:00,327.44,328.35,327.44,328.35,6703.0,308.251,309.1077,308.251,309.1077,6703.0
2021-08-19 11:45:00,328.46,329.76,328.46,329.67,12460.0,309.2112,310.4351,309.2112,310.3503,12460.0
2021-08-19 11:50:00,329.68,330.81,329.66,330.46,12484.0,310.3597,311.4235,310.3409,311.094,12484.0
2021-08-19 11:55:00,330.51,330.56,329.02,329.4,13711.0,311.1411,311.1882,309.7384,310.0962,13711.0
2021-08-19 12:00:00,329.75,330.37,329.39,329.96,14700.0,310.4256,311.0093,310.0867,310.6233,14700.0
2021-08-19 12:05:00,330.1,330.5,329.14,329.14,5302.0,310.7551,311.1317,309.8514,309.8514,5302.0
2021-08-19 12:10:00,329.31,329.76,328.99,329.15,4307.0,310.0114,310.4351,309.7102,309.8608,4307.0
2021-08-19 12:15:00,329.1,329.13,327.62,328.2,6916.0,309.8137,309.842,308.4205,308.9665,6916.0
2021-08-19 12:20:00,328.02,328.16,326.65,326.83,7393.0,308.797,308.9288,307.5073,307.6768,7393.0
2021-08-19 12:25:00,327.0,327.94,326.89,327.4,6931.0,307.8368,308.7217,307.7333,308.2134,6931.0
2021-08-19 12:30:00,327.43,327.87,327.37,327.87,6071.0,308.2416,308.6558,308.1851,308.6558,6071.0
2021-08-19 12:35:00,327.62,327.69,327.07,327.54,6202.0,308.4205,308.4864,307.9027,308.3452,6202.0
2021-08-19 12:40:00,327.84,327.84,326.88,327.13,3241.0,308.6276,308.6276,307.7238,307.9592,3241.0
2021-08-19 12:45:00,327.05,327.35,326.69,327.02,3050.0,307.8839,308.1663,307.545,307.8556,3050.0
2021-08-19 12:50:00,327.08,327.91,327.03,327.79,5001.0,307.9121,308.6935,307.865,308.5805,5001.0
2021-08-19 12:55:00,328.0,328.43,327.78,327.94,7194.0,308.7782,309.183,308.5711,308.7217,7194.0
2021-08-19 13:00:00,328.0,328.63,327.76,328.42,8104.0,308.7782,309.3713,308.5523,309.1736,8104.0
2021-08-19 13:05:00,328.42,328.56,327.93,328.1,5851.0,309.1736,309.3054,308.7123,308.8723,5851.0
2021-08-19 13:10:00,328.11,328.55,328.07,328.33,4600.0,308.8818,309.296,308.8441,309.0889,4600.0
2021-08-19 13:15:00,328.56,328.57,327.75,327.83,6063.0,309.3054,309.3148,308.5429,308.6182,6063.0
2021-08-19 13:20:00,328.17,328.48,328.05,328.36,3284.0,308.9382,309.2301,308.8253,309.1171,3284.0
2021-08-19 13:25:00,328.43,328.75,328.34,328.67,6215.0,309.183,309.4843,309.0983,309.4089,6215.0
2021-08-19 13:30:00,328.73,329.46,328.55,329.33,10565.0,309.4654,310.1526,309.296,310.0303,10565.0
2021-08-19 13:35:00,329.49,329.9,329.35,329.56,8904.0,310.1809,310.5669,310.0491,310.2468,8904.0
2021-08-19 13:40:00,329.54,330.01,329.44,330.0,18807.0,310.228,310.6704,310.1338,310.661,18807.0
2021-08-19 13:45:00,330.01,330.07,329.29,329.3,12725.0,310.6704,310.7269,309.9926,310.002,12725.0
2021-08-19 13:50:00,329.3,329.46,328.68,329.27,8031.0,310.002,310.1526,309.4184,309.9738,8031.0
2021-08-19 13:55:00,329.4,329.46,327.91,327.92,8356.0,310.0962,310.1526,308.6935,308.7029,8356.0
2021-08-19 14:00:00,327.91,328.53,327.61,327.75,5189.0,308.6935,309.2771,308.4111,308.5429,5189.0
2021-08-19 14:05:00,327.6,327.98,327.06,327.83,5332.0,308.4016,308.7594,307.8933,308.6182,5332.0
2021-08-19 14:10:00,327.79,327.97,327.38,327.46,5174.0,308.5805,308.75,308.1945,308.2698,5174.0
2021-08-19 14:15:00,327.76,327.82,327.38,327.41,5464.0,308.5523,308.6088,308.1945,308.2228,5464.0
2021-08-19 14:20:00,327.4,327.68,327.38,327.68,5233.0,308.2134,308.477,308.1945,308.477,5233.0
2021-08-19 14:25:00,327.84,327.87,326.28,326.49,6004.0,308.6276,308.6558,307.159,307.3567,6004.0
2021-08-19 14:30:00,326.35,326.68,326.04,326.68,10233.0,307.2249,307.5356,306.9331,307.5356,10233.0
2021-08-19 14:35:00,326.92,327.26,326.73,326.75,7318.0,307.7615,308.0816,307.5826,307.6015,7318.0
2021-08-19 14:40:00,326.7,326.84,326.45,326.45,6120.0,307.5544,307.6862,307.319,307.319,6120.0
2021-08-19 14:45:00,326.46,327.13,325.53,326.96,19205.0,307.3285,307.9592,306.453,307.7991,19205.0
2021-08-19 14:50:00,326.94,327.69,326.34,327.69,9294.0,307.7803,308.4864,307.2155,308.4864,9294.0
2021-08-19 14:55:00,327.63,327.66,326.87,327.27,7219.0,308.4299,308.4581,307.7144,308.091,7219.0
2021-08-19 15:00:00,327.31,327.9,327.25,327.9,6704.0,308.1286,308.6841,308.0722,308.6841,6704.0
2021-08-19 15:05:00,327.76,327.96,327.64,327.91,3831.0,308.5523,308.7405,308.4393,308.6935,3831.0
2021-08-19 15:10:00,328.02,328.13,327.57,327.58,6724.0,308.797,308.9006,308.3734,308.3828,6724.0
2021-08-19 15:15:00,327.48,328.41,327.48,328.34,5548.0,308.2887,309.1642,308.2887,309.0983,5548.0
2021-08-19 15:20:00,328.46,328.48,328.22,328.45,8593.0,309.2112,309.2301,308.9853,309.2018,8593.0
2021-08-19 15:25:00,328.42,328.74,328.41,328.69,7734.0,309.1736,309.4748,309.1642,309.4278,7734.0
2021-08-19 15:30:00,328.64,328.75,328.37,328.67,8844.0,309.3807,309.4843,309.1265,309.4089,8844.0
2021-08-19 15:35:00,328.55,328.62,328.01,328.01,9421.0,309.296,309.3619,308.7876,308.7876,9421.0
2021-08-19 15:40:00,328.02,328.02,327.44,327.64,13628.0,308.797,308.797,308.251,308.4393,13628.0
2021-08-19 15:45:00,327.59,327.95,327.56,327.75,28206.0,308.3922,308.7311,308.364,308.5429,28206.0
2021-08-19 15:50:00,327.84,328.36,327.4,327.58,22680.0,308.6276,309.1171,308.2134,308.3828,22680.0
2021-08-19 15:55:00,327.47,327.69,326.76,327.69,46889.0,308.2793,308.4864,307.6109,308.4864,46889.0
2021-08-20 09:30:00,327.25,329.52,327.25,327.8,52368.0,308.0722,310.2091,308.0722,308.5899,52368.0
2021-08-20 09:35:00,327.81,328.79,326.85,328.79,15052.0,308.5993,309.5219,307.6956,309.5219,15052.0
2021-08-20 09:40:00,328.83,329.43,328.48,329.34,12653.0,309.5596,310.1244,309.2301,310.0397,12653.0
2021-08-20 09:45:00,329.43,330.15,329.29,329.76,18179.0,310.1244,310.8022,309.9926,310.4351,18179.0
2021-08-20 09:50:00,329.65,330.03,329.39,329.39,15269.0,310.3315,310.6892,310.0867,310.0867,15269.0
2021-08-20 09:55:00,329.3,329.46,328.35,329.43,10227.0,310.002,310.1526,309.1077,310.1244,10227.0
2021-08-20 10:00:00,329.16,329.52,328.56,329.51,6175.0,309.8702,310.2091,309.3054,310.1997,6175.0
2021-08-20 10:05:00,329.51,330.21,329.45,330.06,3238.0,310.1997,310.8587,310.1432,310.7175,3238.0
2021-08-20 10:10:00,330.07,330.07,329.09,329.11,6578.0,310.7269,310.7269,309.8043,309.8232,6578.0
2021-08-20 10:15:00,329.11,329.2,328.75,329.18,3985.0,309.8232,309.9079,309.4843,309.8891,3985.0
2021-08-20 10:20:00,329.32,329.85,328.89,328.9,5636.0,310.0208,310.5198,309.616,309.6255,5636.0
2021-08-20 10:25:00,328.9,328.9,328.15,328.5,5322.0,309.6255,309.6255,308.9194,309.2489,5322.0
2021-08-20 10:30:00,328.39,329.16,328.26,329.05,3122.0,309.1453,309.8702,309.023,309.7667,3122.0
2021-08-20 10:35:00,329.22,329.84,329.01,329.04,7439.0,309.9267,310.5104,309.729,309.7573,7439.0
2021-08-20 10:40:00,329.07,329.08,328.49,328.49,3220.0,309.7855,309.7949,309.2395,309.2395,3220.0
2021-08-20 10:45:00,328.6,328.96,328.49,328.81,5329.0,309.343,309.6819,309.2395,309.5407,5329.0
2021-08-20 10:50:00,328.85,329.58,328.78,329.58,2446.0,309.5784,310.2656,309.5125,310.2656,2446.0
2021-08-20 10:55:00,329.58,329.61,329.2,329.25,5580.0,310.2656,310.2939,309.9079,309.9549,5580.0
2021-08-20 11:00:00,329.28,329.55,329.06,329.16,3905.0,309.9832,310.2374,309.7761,309.8702,3905.0
2021-08-20 11:05:00,329.17,329.24,329.11,329.19,2816.0,309.8796,309.9455,309.8232,309.8985,2816.0
2021-08-20 11:10:00,329.19,329.54,329.13,329.18,3637.0,309.8985,310.228,309.842,309.8891,3637.0
2021-08-20 11:15:00,329.18,329.18,328.77,329.03,3687.0,309.8891,309.8891,309.5031,309.7478,3687.0
2021-08-20 11:20:00,329.14,329.14,328.9,328.9,2392.0,309.8514,309.8514,309.6255,309.6255,2392.0
2021-08-20 11:25:00,328.91,329.16,328.51,328.51,2899.0,309.6349,309.8702,309.2583,309.2583,2899.0
2021-08-20 11:30:00,328.49,328.76,328.41,328.6,4796.0,309.2395,309.4937,309.1642,309.343,4796.0
2021-08-20 11:35:00,328.66,328.75,328.49,328.49,1097.0,309.3995,309.4843,309.2395,309.2395,1097.0
2021-08-20 11:40:00,328.25,328.35,328.01,328.18,4338.0,309.0136,309.1077,308.7876,308.9477,4338.0
2021-08-20 11:45:00,328.13,328.27,327.96,328.18,2604.0,308.9006,309.0324,308.7405,308.9477,2604.0
2021-08-20 11:50:00,328.22,328.46,328.14,328.3,4199.0,308.9853,309.2112,308.91,309.0606,4199.0
2021-08-20 11:55:00,328.26,328.3,327.9,328.19,4934.0,309.023,309.0606,308.6841,308.9571,4934.0
2021-08-20 12:00:00,328.21,329.06,327.86,328.93,8297.0,308.9759,309.7761,308.6464,309.6537,8297.0
2021-08-20 12:05:00,328.92,329.07,328.74,328.79,6157.0,309.6443,309.7855,309.4748,309.5219,6157.0
2021-08-20 12:10:00,328.83,329.04,328.81,328.86,3679.0,309.5596,309.7573,309.5407,309.5878,3679.0
2021-08-20 12:15:00,328.9,329.25,328.89,329.25,3200.0,309.6255,309.9549,309.616,309.9549,3200.0
2021-08-20 12:20:00,329.39,329.59,328.9,329.37,19866.0,310.0867,310.275,309.6255,310.0679,19866.0
2021-08-20 12:25:00,329.5,329.5,328.92,329.27,3598.0,310.1903,310.1903,309.6443,309.9738,3598.0
2021-08-20 12:30:00,329.34,329.48,329.21,329.31,4577.0,310.0397,310.1715,309.9173,310.0114,4577.0
2021-08-20 12:35:00,329.33,329.88,329.33,329.76,10814.0,310.0303,310.548,310.0303,310.4351,10814.0
2021-08-20 12:40:00,329.74,329.91,329.7,329.8,3990.0,310.4162,310.5763,310.3786,310.4727,3990.0
2021-08-20 12:45:00,329.69,330.04,329.65,330.04,2172.0,310.3692,310.6987,310.3315,310.6987,2172.0
2021-08-20 12:50:00,330.0,330.24,329.97,330.13,4900.0,310.661,310.8869,310.6328,310.7834,4900.0
2021-08-20 12:55:00,330.1,330.12,329.75,329.75,3597.0,310.7551,310.774,310.4256,310.4256,3597.0
2021-08-20 13:00:00,329.84,329.96,329.66,329.96,5504.0,310.5104,310.6233,310.3409,310.6233,5504.0
2021-08-20 13:05:00,329.96,330.18,329.96,330.03,3798.0,310.6233,310.8304,310.6233,310.6892,3798.0
2021-08-20 13:10:00,330.09,330.69,330.08,330.62,6793.0,310.7457,311.3106,310.7363,311.2447,6793.0
2021-08-20 13:15:00,330.63,330.63,330.29,330.36,2466.0,311.2541,311.2541,310.934,310.9999,2466.0
2021-08-20 13:20:00,330.36,330.53,330.27,330.42,4883.0,310.9999,311.1599,310.9152,311.0564,4883.0
2021-08-20 13:25:00,330.37,330.57,330.32,330.49,4454.0,311.0093,311.1976,310.9622,311.1223,4454.0
2021-08-20 13:30:00,330.51,330.64,330.35,330.47,4949.0,311.1411,311.2635,310.9905,311.1035,4949.0
2021-08-20 13:35:00,330.34,330.39,330.08,330.26,2736.0,310.9811,311.0281,310.7363,310.9058,2736.0
2021-08-20 13:40:00,330.19,330.29,330.07,330.29,5375.0,310.8399,310.934,310.7269,310.934,5375.0
2021-08-20 13:45:00,330.23,330.27,330.01,330.09,4123.0,310.8775,310.9152,310.6704,310.7457,4123.0
2021-08-20 13:50:00,330.1,330.47,330.09,330.32,5267.0,310.7551,311.1035,310.7457,310.9622,5267.0
2021-08-20 13:55:00,330.29,330.3,330.0,330.06,3234.0,310.934,310.9434,310.661,310.7175,3234.0
2021-08-20 14:00:00,330.06,330.17,329.92,330.16,5195.0,310.7175,310.821,310.5857,310.8116,5195.0
2021-08-20 14:05:00,330.19,330.57,330.08,330.45,2915.0,310.8399,311.1976,310.7363,311.0846,2915.0
2021-08-20 14:10:00,330.45,330.45,330.22,330.28,3401.0,311.0846,311.0846,310.8681,310.9246,3401.0
2021-08-20 14:15:00,330.12,330.12,329.86,329.9,4104.0,310.774,310.774,310.5292,310.5669,4104.0
2021-08-20 14:20:00,329.71,329.71,329.31,329.31,2811.0,310.388,310.388,310.0114,310.0114,2811.0
2021-08-20 14:25:00,329.31,329.44,329.31,329.43,2606.0,310.0114,310.1338,310.0114,310.1244,2606.0
2021-08-20 14:30:00,329.45,329.62,329.41,329.55,3529.0,310.1432,310.3033,310.1056,310.2374,3529.0
2021-08-20 14:35:00,329.54,329.63,329.2,329.21,4049.0,310.228,310.3127,309.9079,309.9173,4049.0
2021-08-20 14:40:00,329.19,329.51,329.05,329.41,6468.0,309.8985,310.1997,309.7667,310.1056,6468.0
2021-08-20 14:45:00,329.41,329.57,329.08,329.56,3157.0,310.1056,310.2562,309.7949,310.2468,3157.0
2021-08-20 14:50:00,329.54,329.8,329.48,329.8,3946.0,310.228,310.4727,310.1715,310.4727,3946.0
2021-08-20 14:55:00,329.8,329.98,329.76,329.76,4025.0,310.4727,310.6422,310.4351,310.4351,4025.0
2021-08-20 15:00:00,329.77,329.98,329.71,329.89,4981.0,310.4445,310.6422,310.388,310.5574,4981.0
2021-08-20 15:05:00,329.89,329.99,329.71,329.87,7794.0,310.5574,310.6516,310.388,310.5386,7794.0
2021-08-20 15:10:00,329.86,330.28,329.79,330.24,7107.0,310.5292,310.9246,310.4633,310.8869,7107.0
2021-08-20 15:15:00,330.23,330.3,329.9,330.28,6591.0,310.8775,310.9434,310.5669,310.9246,6591.0
2021-08-20 15:20:00,330.22,330.56,330.17,330.43,5579.0,310.8681,311.1882,310.821,311.0658,5579.0
2021-08-20 15:25:00,330.38,330.56,330.16,330.48,7021.0,311.0187,311.1882,310.8116,311.1129,7021.0
2021-08-20 15:30:00,330.41,330.49,330.21,330.46,6379.0,311.047,311.1223,310.8587,311.094,6379.0
2021-08-20 15:35:00,330.42,330.66,330.38,330.46,7869.0,311.0564,311.2823,311.0187,311.094,7869.0
2021-08-20 15:40:00,330.45,330.57,330.22,330.51,7135.0,311.0846,311.1976,310.8681,311.1411,7135.0
2021-08-20 15:45:00,330.53,330.63,330.26,330.34,12087.0,311.1599,311.2541,310.9058,310.9811,12087.0
2021-08-20 15:50:00,330.38,330.41,330.05,330.12,20737.0,311.0187,311.047,310.7081,310.774,20737.0
2021-08-20 15:55:00,330.14,330.41,329.89,330.4,45147.0,310.7928,311.047,310.5574,311.0376,45147.0
2021-08-23 09:30:00,332.24,333.8,331.75,333.8,24427.0,312.7697,314.2383,312.3084,314.2383,24427.0
2021-08-23 09:35:00,333.79,334.87,333.63,334.6,11581.0,314.2289,315.2456,314.0783,314.9914,11581.0
2021-08-23 09:40:00,334.6,335.41,334.54,334.97,8825.0,314.9914,315.754,314.9349,315.3397,8825.0
2021-08-23 09:45:00,335.3,336.49,335.15,336.49,9277.0,315.6504,316.7707,315.5092,316.7707,9277.0
2021-08-23 09:50:00,336.51,337.24,335.83,336.35,16006.0,316.7895,317.4767,316.1493,316.6389,16006.0
2021-08-23 09:55:00,336.34,337.64,336.33,337.37,10474.0,316.6295,317.8533,316.62,317.5991,10474.0
2021-08-23 10:00:00,337.47,337.73,337.23,337.68,9088.0,317.6932,317.938,317.4673,317.8909,9088.0
2021-08-23 10:05:00,337.68,337.84,336.49,336.49,8962.0,317.8909,318.0415,316.7707,316.7707,8962.0
2021-08-23 10:10:00,336.5,336.82,336.41,336.57,7228.0,316.7801,317.0813,316.6954,316.846,7228.0
2021-08-23 10:15:00,336.8,337.07,336.4,337.07,7181.0,317.0625,317.3167,316.6859,317.3167,7181.0
2021-08-23 10:20:00,337.15,337.15,336.67,336.92,6967.0,317.392,317.392,316.9401,317.1755,6967.0
2021-08-23 10:25:00,336.87,336.87,336.42,336.48,4273.0,317.1284,317.1284,316.7048,316.7612,4273.0
2021-08-23 10:30:00,336.33,336.33,335.82,335.92,4047.0,316.62,316.62,316.1399,316.2341,4047.0
2021-08-23 10:35:00,335.85,336.53,335.77,336.53,6386.0,316.1682,316.8083,316.0929,316.8083,6386.0
2021-08-23 10:40:00,336.62,336.89,336.22,336.84,12346.0,316.893,317.1472,316.5165,317.1002,12346.0
2021-08-23 10:45:00,336.86,337.66,336.86,337.56,19154.0,317.119,317.8721,317.119,317.778,19154.0
2021-08-23 10:50:00,337.56,338.51,337.56,338.45,10039.0,317.778,318.6723,317.778,318.6158,10039.0
2021-08-23 10:55:00,338.38,338.71,338.1,338.1,12085.0,318.5499,318.8606,318.2863,318.2863,12085.0
2021-08-23 11:00:00,338.11,338.41,337.84,338.41,12263.0,318.2957,318.5781,318.0415,318.5781,12263.0
2021-08-23 11:05:00,338.44,338.44,338.21,338.41,5774.0,318.6064,318.6064,318.3899,318.5781,5774.0
2021-08-23 11:10:00,338.44,339.28,338.42,339.17,6020.0,318.6064,319.3972,318.5876,319.2936,6020.0
2021-08-23 11:15:00,339.17,339.53,338.97,339.0,13602.0,319.2936,319.6325,319.1053,319.1336,13602.0
2021-08-23 11:20:00,339.05,339.41,339.05,339.41,6061.0,319.1806,319.5195,319.1806,319.5195,6061.0
2021-08-23 11:25:00,339.32,339.78,339.31,339.55,14679.0,319.4348,319.8679,319.4254,319.6513,14679.0
2021-08-23 11:30:00,339.56,339.69,339.43,339.65,12635.0,319.6608,319.7831,319.5384,319.7455,12635.0
2021-08-23 11:35:00,339.61,339.66,339.13,339.27,9163.0,319.7078,319.7549,319.256,319.3877,9163.0
2021-08-23 11:40:00,339.19,339.53,339.19,339.34,7575.0,319.3124,319.6325,319.3124,319.4536,7575.0
2021-08-23 11:45:00,339.23,339.33,338.95,338.96,6925.0,319.3501,319.4442,319.0865,319.0959,6925.0
2021-08-23 11:50:00,339.01,339.6,338.83,339.41,17484.0,319.143,319.6984,318.9735,319.5195,17484.0
2021-08-23 11:55:00,339.44,339.87,339.39,339.87,7156.0,319.5478,319.9526,319.5007,319.9526,7156.0
2021-08-23 12:00:00,339.82,339.99,339.43,339.43,10803.0,319.9055,320.0656,319.5384,319.5384,10803.0
2021-08-23 12:05:00,339.41,339.7,339.35,339.66,6309.0,319.5195,319.7925,319.4631,319.7549,6309.0
2021-08-23 12:10:00,339.61,339.64,339.3,339.3,6383.0,319.7078,319.7361,319.416,319.416,6383.0
2021-08-23 12:15:00,339.16,339.2,338.95,338.95,2828.0,319.2842,319.3218,319.0865,319.0865,2828.0
2021-08-23 12:20:00,339.0,339.35,338.88,339.25,6218.0,319.1336,319.4631,319.0206,319.3689,6218.0
2021-08-23 12:25:00,339.26,339.26,338.95,339.02,4352.0,319.3783,319.3783,319.0865,319.1524,4352.0
2021-08-23 12:30:00,338.97,339.1,338.68,338.92,5832.0,319.1053,319.2277,318.8323,319.0583,5832.0
2021-08-23 12:35:00,338.96,339.12,338.89,339.05,5906.0,319.0959,319.2465,319.03,319.1806,5906.0
2021-08-23 12:40:00,339.11,339.12,338.97,338.97,3073.0,319.2371,319.2465,319.1053,319.1053,3073.0
2021-08-23 12:45:00,339.0,339.29,338.86,338.86,4161.0,319.1336,319.4066,319.0018,319.0018,4161.0
2021-08-23 12:50:00,338.91,339.18,338.91,339.18,1811.0,319.0488,319.303,319.0488,319.303,1811.0
2021-08-23 12:55:00,339.13,339.31,339.04,339.27,3842.0,319.256,319.4254,319.1712,319.3877,3842.0
2021-08-23 13:00:00,339.22,339.28,338.95,339.07,4360.0,319.3407,319.3972,319.0865,319.1995,4360.0
2021-08-23 13:05:00,339.03,339.28,338.9,338.91,29977.0,319.1618,319.3972,319.0394,319.0488,29977.0
2021-08-23 13:10:00,338.91,339.0,338.85,338.96,2058.0,319.0488,319.1336,318.9924,319.0959,2058.0
2021-08-23 13:15:00,338.94,338.94,338.37,338.37,4300.0,319.0771,319.0771,318.5405,318.5405,4300.0
2021-08-23 13:20:00,338.23,338.24,337.69,337.69,1400.0,318.4087,318.4181,317.9003,317.9003,1400.0
2021-08-23 13:25:00,337.72,337.74,336.9,336.9,4992.0,317.9286,317.9474,317.1566,317.1566,4992.0
2021-08-23 13:30:00,336.94,337.56,336.88,337.19,8327.0,317.1943,317.778,317.1378,317.4296,8327.0
2021-08-23 13:35:00,337.19,337.33,336.8,336.9,5520.0,317.4296,317.5614,317.0625,317.1566,5520.0
2021-08-23 13:40:00,336.98,337.32,336.97,337.06,2301.0,317.2319,317.552,317.2225,317.3073,2301.0
2021-08-23 13:45:00,336.93,336.93,336.69,336.69,1689.0,317.1849,317.1849,316.9589,316.9589,1689.0
2021-08-23 13:50:00,336.71,336.81,336.65,336.81,5504.0,316.9778,317.0719,316.9213,317.0719,5504.0
2021-08-23 13:55:00,336.86,337.05,336.83,337.05,3320.0,317.119,317.2978,317.0907,317.2978,3320.0
2021-08-23 14:00:00,336.97,337.0,336.85,337.0,4855.0,317.2225,317.2508,317.1096,317.2508,4855.0
2021-08-23 14:05:00,337.04,337.2,337.03,337.16,2602.0,317.2884,317.4391,317.279,317.4014,2602.0
2021-08-23 14:10:00,337.08,337.43,337.04,337.04,5500.0,317.3261,317.6556,317.2884,317.2884,5500.0
2021-08-23 14:15:00,336.93,337.08,336.83,337.08,3458.0,317.1849,317.3261,317.0907,317.3261,3458.0
2021-08-23 14:20:00,337.07,337.07,336.72,336.72,4744.0,317.3167,317.3167,316.9872,316.9872,4744.0
2021-08-23 14:25:00,336.81,336.97,336.7,336.94,4393.0,317.0719,317.2225,316.9684,317.1943,4393.0
2021-08-23 14:30:00,336.94,337.2,336.93,337.2,2931.0,317.1943,317.4391,317.1849,317.4391,2931.0
2021-08-23 14:35:00,337.2,337.47,337.2,337.3,2471.0,317.4391,317.6932,317.4391,317.5332,2471.0
2021-08-23 14:40:00,337.33,337.47,337.07,337.07,4362.0,317.5614,317.6932,317.3167,317.3167,4362.0
2021-08-23 14:45:00,337.15,337.34,337.07,337.17,6299.0,317.392,317.5709,317.3167,317.4108,6299.0
2021-08-23 14:50:00,337.27,337.74,337.18,337.74,4081.0,317.505,317.9474,317.4202,317.9474,4081.0
2021-08-23 14:55:00,337.65,337.76,337.37,337.76,9305.0,317.8627,317.9662,317.5991,317.9662,9305.0
2021-08-23 15:00:00,337.65,337.88,337.64,337.84,3502.0,317.8627,318.0792,317.8533,318.0415,3502.0
2021-08-23 15:05:00,337.84,337.97,337.76,337.84,4198.0,318.0415,318.1639,317.9662,318.0415,4198.0
2021-08-23 15:10:00,337.73,337.8,337.62,337.71,2803.0,317.938,318.0039,317.8344,317.9192,2803.0
2021-08-23 15:15:00,337.76,337.79,337.44,337.52,4492.0,317.9662,317.9945,317.665,317.7403,4492.0
2021-08-23 15:20:00,337.48,337.63,337.3,337.42,5602.0,317.7026,317.8439,317.5332,317.6462,5602.0
2021-08-23 15:25:00,337.4,337.48,337.24,337.24,3818.0,317.6273,317.7026,317.4767,317.4767,3818.0
2021-08-23 15:30:00,337.24,337.25,336.89,337.07,5463.0,317.4767,317.4861,317.1472,317.3167,5463.0
2021-08-23 15:35:00,337.06,337.11,336.9,336.95,7016.0,317.3073,317.3543,317.1566,317.2037,7016.0
2021-08-23 15:40:00,336.95,337.09,336.69,336.69,11172.0,317.2037,317.3355,316.9589,316.9589,11172.0
2021-08-23 15:45:00,336.75,336.82,336.54,336.71,12301.0,317.0154,317.0813,316.8177,316.9778,12301.0
2021-08-23 15:50:00,336.65,336.82,336.54,336.65,17479.0,316.9213,317.0813,316.8177,316.9213,17479.0
2021-08-23 15:55:00,336.6,336.6,336.14,336.48,41899.0,316.8742,316.8742,316.4412,316.7612,41899.0
2021-08-24 09:30:00,336.45,336.88,335.23,336.12,21676.0,316.733,317.1378,315.5845,316.4223,21676.0
2021-08-24 09:35:00,336.7,336.9,335.24,335.54,7301.0,316.9684,317.1566,315.5939,315.8763,7301.0
2021-08-24 09:40:00,335.28,335.99,335.28,335.66,2334.0,315.6316,316.3,315.6316,315.9893,2334.0
2021-08-24 09:45:00,335.66,335.66,334.36,335.25,3250.0,315.9893,315.9893,314.7655,315.6033,3250.0
2021-08-24 09:50:00,335.18,335.49,334.6,334.85,6334.0,315.5374,315.8293,314.9914,315.2268,6334.0
2021-08-24 09:55:00,334.56,335.0,334.56,334.62,3748.0,314.9538,315.368,314.9538,315.0103,3748.0
2021-08-24 10:00:00,334.78,334.98,334.28,334.94,4443.0,315.1609,315.3492,314.6902,315.3115,4443.0
2021-08-24 10:05:00,335.0,335.88,335.0,335.5,4819.0,315.368,316.1964,315.368,315.8387,4819.0
2021-08-24 10:10:00,335.39,336.01,335.26,335.37,11872.0,315.7351,316.3188,315.6127,315.7163,11872.0
2021-08-24 10:15:00,335.6,336.87,335.35,336.75,4181.0,315.9328,317.1284,315.6975,317.0154,4181.0
2021-08-24 10:20:00,336.59,336.9,336.38,336.59,1338.0,316.8648,317.1566,316.6671,316.8648,1338.0
2021-08-24 10:25:00,336.53,336.53,335.96,336.36,1890.0,316.8083,316.8083,316.2717,316.6483,1890.0
2021-08-24 10:30:00,336.79,337.03,336.72,336.83,6677.0,317.0531,317.279,316.9872,317.0907,6677.0
2021-08-24 10:35:00,336.89,337.34,336.89,337.31,3086.0,317.1472,317.5709,317.1472,317.5426,3086.0
2021-08-24 10:40:00,337.11,337.79,337.05,337.31,4772.0,317.3543,317.9945,317.2978,317.5426,4772.0
2021-08-24 10:45:00,337.25,337.83,337.25,337.72,5750.0,317.4861,318.0321,317.4861,317.9286,5750.0
2021-08-24 10:50:00,337.71,338.24,337.68,337.76,3274.0,317.9192,318.4181,317.8909,317.9662,3274.0
2021-08-24 10:55:00,337.66,337.78,337.41,337.52,3400.0,317.8721,317.9851,317.6367,317.7403,3400.0
2021-08-24 11:00:00,337.47,337.75,337.11,337.14,3150.0,317.6932,317.9568,317.3543,317.3826,3150.0
2021-08-24 11:05:00,337.08,337.59,337.08,337.53,1800.0,317.3261,317.8062,317.3261,317.7497,1800.0
2021-08-24 11:10:00,337.34,337.52,337.09,337.26,1990.0,317.5709,317.7403,317.3355,317.4955,1990.0
2021-08-24 11:15:00,337.32,337.48,337.22,337.3,4238.0,317.552,317.7026,317.4579,317.5332,4238.0
2021-08-24 11:20:00,337.25,337.43,337.16,337.41,3016.0,317.4861,317.6556,317.4014,317.6367,3016.0
2021-08-24 11:25:00,337.33,337.72,337.18,337.53,1704.0,317.5614,317.9286,317.4202,317.7497,1704.0
2021-08-24 11:30:00,337.67,337.77,337.51,337.7,3454.0,317.8815,317.9757,317.7309,317.9098,3454.0
2021-08-24 11:35:00,337.8,337.96,337.44,337.46,1806.0,318.0039,318.1545,317.665,317.6838,1806.0
2021-08-24 11:40:00,337.37,337.54,337.21,337.32,1532.0,317.5991,317.7591,317.4485,317.552,1532.0
2021-08-24 11:45:00,337.32,337.42,337.12,337.29,801.0,317.552,317.6462,317.3637,317.5238,801.0
2021-08-24 11:50:00,337.27,337.27,336.87,336.89,2910.0,317.505,317.505,317.1284,317.1472,2910.0
2021-08-24 11:55:00,336.9,337.13,336.65,336.85,3750.0,317.1566,317.3732,316.9213,317.1096,3750.0
2021-08-24 12:00:00,336.76,336.9,336.66,336.9,1208.0,317.0248,317.1566,316.9307,317.1566,1208.0
2021-08-24 12:05:00,336.94,337.01,336.72,336.93,6644.0,317.1943,317.2602,316.9872,317.1849,6644.0
2021-08-24 12:10:00,336.94,337.08,336.8,336.8,2206.0,317.1943,317.3261,317.0625,317.0625,2206.0
2021-08-24 12:15:00,336.68,336.93,336.55,336.93,2607.0,316.9495,317.1849,316.8271,317.1849,2607.0
2021-08-24 12:20:00,336.94,337.11,336.71,337.01,2794.0,317.1943,317.3543,316.9778,317.2602,2794.0
2021-08-24 12:25:00,337.15,337.15,336.73,336.77,2049.0,317.392,317.392,316.9966,317.0343,2049.0
2021-08-24 12:30:00,336.77,337.31,336.77,337.04,4266.0,317.0343,317.5426,317.0343,317.2884,4266.0
2021-08-24 12:35:00,336.92,337.04,336.82,336.94,6591.0,317.1755,317.2884,317.0813,317.1943,6591.0
2021-08-24 12:40:00,336.96,337.27,336.96,337.27,3899.0,317.2131,317.505,317.2131,317.505,3899.0
2021-08-24 12:45:00,337.31,337.32,336.79,336.79,2529.0,317.5426,317.552,317.0531,317.0531,2529.0
2021-08-24 12:50:00,336.75,336.92,336.7,336.92,952.0,317.0154,317.1755,316.9684,317.1755,952.0
2021-08-24 12:55:00,336.94,337.21,336.73,337.1,1200.0,317.1943,317.4485,316.9966,317.3449,1200.0
2021-08-24 13:00:00,337.1,337.13,337.02,337.12,2947.0,317.3449,317.3732,317.2696,317.3637,2947.0
2021-08-24 13:05:00,336.88,336.92,336.82,336.89,677.0,317.1378,317.1755,317.0813,317.1472,677.0
2021-08-24 13:10:00,336.94,337.22,336.85,337.22,7759.0,317.1943,317.4579,317.1096,317.4579,7759.0
2021-08-24 13:15:00,337.16,337.4,337.16,337.4,1896.0,317.4014,317.6273,317.4014,317.6273,1896.0
2021-08-24 13:20:00,337.39,337.39,337.16,337.17,2499.0,317.6179,317.6179,317.4014,317.4108,2499.0
2021-08-24 13:25:00,337.08,337.14,336.99,337.0,980.0,317.3261,317.3826,317.2414,317.2508,980.0
2021-08-24 13:30:00,337.08,337.57,336.97,337.57,3512.0,317.3261,317.7874,317.2225,317.7874,3512.0
2021-08-24 13:35:00,337.57,338.01,337.57,338.0,6336.0,317.7874,318.2016,317.7874,318.1922,6336.0
2021-08-24 13:40:00,338.11,338.15,337.99,338.02,1713.0,318.2957,318.3334,318.1828,318.211,1713.0
2021-08-24 13:45:00,338.03,338.96,338.03,338.56,6643.0,318.2204,319.0959,318.2204,318.7194,6643.0
2021-08-24 13:50:00,338.59,338.84,338.55,338.68,3366.0,318.7476,318.9829,318.7099,318.8323,3366.0
2021-08-24 13:55:00,338.67,338.67,338.24,338.48,1100.0,318.8229,318.8229,318.4181,318.644,1100.0
2021-08-24 14:00:00,338.38,338.52,337.73,337.78,6579.0,318.5499,318.6817,317.938,317.9851,6579.0
2021-08-24 14:05:00,337.71,338.02,337.65,338.02,1312.0,317.9192,318.211,317.8627,318.211,1312.0
2021-08-24 14:10:00,337.95,338.08,337.9,338.08,2001.0,318.1451,318.2675,318.098,318.2675,2001.0
2021-08-24 14:15:00,337.88,337.9,337.75,337.9,5618.0,318.0792,318.098,317.9568,318.098,5618.0
2021-08-24 14:20:00,337.86,337.91,337.85,337.89,702.0,318.0604,318.1074,318.051,318.0886,702.0
2021-08-24 14:25:00,337.97,338.01,337.9,338.01,800.0,318.1639,318.2016,318.098,318.2016,800.0
2021-08-24 14:30:00,337.86,337.99,337.7,337.83,5541.0,318.0604,318.1828,317.9098,318.0321,5541.0
2021-08-24 14:35:00,337.8,338.08,337.79,338.03,1592.0,318.0039,318.2675,317.9945,318.2204,1592.0
2021-08-24 14:40:00,337.98,338.09,337.98,338.09,500.0,318.1733,318.2769,318.1733,318.2769,500.0
2021-08-24 14:45:00,338.01,338.23,337.83,338.22,2416.0,318.2016,318.4087,318.0321,318.3993,2416.0
2021-08-24 14:50:00,338.24,338.24,338.03,338.22,4118.0,318.4181,318.4181,318.2204,318.3993,4118.0
2021-08-24 14:55:00,338.08,338.74,338.08,338.45,13491.0,318.2675,318.8888,318.2675,318.6158,13491.0
2021-08-24 15:00:00,338.74,338.74,338.45,338.65,2975.0,318.8888,318.8888,318.6158,318.8041,2975.0
2021-08-24 15:05:00,338.65,338.72,338.45,338.45,2315.0,318.8041,318.87,318.6158,318.6158,2315.0
2021-08-24 15:10:00,338.32,338.37,338.09,338.12,3330.0,318.4934,318.5405,318.2769,318.3051,3330.0
2021-08-24 15:15:00,338.05,338.14,337.95,337.98,2100.0,318.2392,318.324,318.1451,318.1733,2100.0
2021-08-24 15:20:00,337.96,338.09,337.84,337.85,2875.0,318.1545,318.2769,318.0415,318.051,2875.0
2021-08-24 15:25:00,337.85,338.07,337.75,338.02,5690.0,318.051,318.2581,317.9568,318.211,5690.0
2021-08-24 15:30:00,338.06,338.09,337.88,337.97,4715.0,318.2487,318.2769,318.0792,318.1639,4715.0
2021-08-24 15:35:00,337.99,338.19,337.94,338.1,6644.0,318.1828,318.371,318.1357,318.2863,6644.0
2021-08-24 15:40:00,338.05,338.46,337.93,338.21,7448.0,318.2392,318.6252,318.1263,318.3899,7448.0
2021-08-24 15:45:00,338.3,338.4,338.21,338.37,10038.0,318.4746,318.5687,318.3899,318.5405,10038.0
2021-08-24 15:50:00,338.31,338.31,337.69,337.89,15875.0,318.484,318.484,317.9003,318.0886,15875.0
2021-08-24 15:55:00,337.99,338.03,337.5,337.71,38155.0,318.1828,318.2204,317.7215,317.9192,38155.0
2021-08-25 09:30:00,339.74,339.85,338.7,339.69,27700.0,319.8302,319.9338,318.8511,319.7831,27700.0
2021-08-25 09:35:00,339.67,340.1,338.96,340.0,18988.0,319.7643,320.1691,319.0959,320.075,18988.0
2021-08-25 09:40:00,340.01,340.25,338.88,339.21,5645.0,320.0844,320.3103,319.0206,319.3313,5645.0
2021-08-25 09:45:00,339.42,340.14,339.42,339.95,4738.0,319.529,320.2068,319.529,320.0279,4738.0
2021-08-25 09:50:00,339.87,340.01,339.08,339.28,5725.0,319.9526,320.0844,319.2089,319.3972,5725.0
2021-08-25 09:55:00,339.37,339.8,339.22,339.22,3202.0,319.4819,319.8867,319.3407,319.3407,3202.0
2021-08-25 10:00:00,339.16,339.62,339.01,339.44,6846.0,319.2842,319.7172,319.143,319.5478,6846.0
2021-08-25 10:05:00,339.48,339.58,338.87,338.89,5588.0,319.5854,319.6796,319.0112,319.03,5588.0
2021-08-25 10:10:00,338.88,339.39,338.77,339.39,3763.0,319.0206,319.5007,318.917,319.5007,3763.0
2021-08-25 10:15:00,339.29,339.55,339.0,339.23,2905.0,319.4066,319.6513,319.1336,319.3501,2905.0
2021-08-25 10:20:00,339.18,339.59,339.12,339.2,4245.0,319.303,319.689,319.2465,319.3218,4245.0
2021-08-25 10:25:00,339.2,339.2,338.7,338.75,7388.0,319.3218,319.3218,318.8511,318.8982,7388.0
2021-08-25 10:30:00,338.82,338.82,338.01,338.01,3684.0,318.9641,318.9641,318.2016,318.2016,3684.0
2021-08-25 10:35:00,338.19,338.19,337.44,337.44,7681.0,318.371,318.371,317.665,317.665,7681.0
2021-08-25 10:40:00,337.52,337.77,336.99,337.21,8933.0,317.7403,317.9757,317.2414,317.4485,8933.0
2021-08-25 10:45:00,337.0,337.46,337.0,337.3,3827.0,317.2508,317.6838,317.2508,317.5332,3827.0
2021-08-25 10:50:00,337.31,337.97,337.3,337.68,3100.0,317.5426,318.1639,317.5332,317.8909,3100.0
2021-08-25 10:55:00,337.8,337.83,337.43,337.44,4256.0,318.0039,318.0321,317.6556,317.665,4256.0
2021-08-25 11:00:00,337.44,337.58,336.91,336.91,7733.0,317.665,317.7968,317.166,317.166,7733.0
2021-08-25 11:05:00,336.84,337.1,336.74,336.79,6602.0,317.1002,317.3449,317.006,317.0531,6602.0
2021-08-25 11:10:00,336.83,337.15,336.5,336.74,6972.0,317.0907,317.392,316.7801,317.006,6972.0
2021-08-25 11:15:00,336.68,336.76,336.01,336.35,4139.0,316.9495,317.0248,316.3188,316.6389,4139.0
2021-08-25 11:20:00,336.38,336.89,336.24,336.8,5200.0,316.6671,317.1472,316.5353,317.0625,5200.0
2021-08-25 11:25:00,336.84,337.12,336.71,337.02,4707.0,317.1002,317.3637,316.9778,317.2696,4707.0
2021-08-25 11:30:00,337.05,337.05,335.47,335.65,7912.0,317.2978,317.2978,315.8104,315.9799,7912.0
2021-08-25 11:35:00,335.64,336.1,335.53,336.0,3633.0,315.9705,316.4035,315.8669,316.3094,3633.0
2021-08-25 11:40:00,336.0,336.14,335.42,335.71,21439.0,316.3094,316.4412,315.7634,316.0364,21439.0
2021-08-25 11:45:00,335.84,336.05,335.59,336.0,3702.0,316.1588,316.3564,315.9234,316.3094,3702.0
2021-08-25 11:50:00,336.0,336.08,335.85,336.07,2935.0,316.3094,316.3847,316.1682,316.3753,2935.0
2021-08-25 11:55:00,336.03,336.03,335.33,335.33,3924.0,316.3376,316.3376,315.6786,315.6786,3924.0
2021-08-25 12:00:00,335.45,335.59,334.53,334.75,7238.0,315.7916,315.9234,314.9255,315.1326,7238.0
2021-08-25 12:05:00,334.82,335.39,334.82,335.24,3200.0,315.1985,315.7351,315.1985,315.5939,3200.0
2021-08-25 12:10:00,335.24,335.5,334.87,334.98,4385.0,315.5939,315.8387,315.2456,315.3492,4385.0
2021-08-25 12:15:00,334.84,334.96,334.59,334.84,3697.0,315.2174,315.3303,314.982,315.2174,3697.0
2021-08-25 12:20:00,334.84,335.07,334.8,334.9,3931.0,315.2174,315.4339,315.1797,315.2738,3931.0
2021-08-25 12:25:00,334.94,335.31,334.94,335.15,3928.0,315.3115,315.6598,315.3115,315.5092,3928.0
2021-08-25 12:30:00,335.14,335.65,335.14,335.32,3330.0,315.4998,315.9799,315.4998,315.6692,3330.0
2021-08-25 12:35:00,335.32,335.4,335.22,335.22,1973.0,315.6692,315.7445,315.5751,315.5751,1973.0
2021-08-25 12:40:00,335.06,335.41,334.93,335.41,7223.0,315.4245,315.754,315.3021,315.754,7223.0
2021-08-25 12:45:00,335.46,336.02,335.46,335.93,5063.0,315.801,316.3282,315.801,316.2435,5063.0
2021-08-25 12:50:00,335.88,336.06,335.76,335.94,4260.0,316.1964,316.3659,316.0834,316.2529,4260.0
2021-08-25 12:55:00,335.74,336.1,335.74,335.89,4237.0,316.0646,316.4035,316.0646,316.2058,4237.0
2021-08-25 13:00:00,335.88,335.91,335.77,335.84,1711.0,316.1964,316.2247,316.0929,316.1588,1711.0
2021-08-25 13:05:00,335.83,335.95,335.49,335.49,4969.0,316.1493,316.2623,315.8293,315.8293,4969.0
2021-08-25 13:10:00,335.57,335.79,335.24,335.25,3232.0,315.9046,316.1117,315.5939,315.6033,3232.0
2021-08-25 13:15:00,335.2,335.42,335.17,335.25,3200.0,315.5563,315.7634,315.528,315.6033,3200.0
2021-08-25 13:20:00,335.11,335.15,334.78,335.07,6287.0,315.4715,315.5092,315.1609,315.4339,6287.0
2021-08-25 13:25:00,335.03,335.19,335.03,335.06,2004.0,315.3962,315.5468,315.3962,315.4245,2004.0
2021-08-25 13:30:00,335.09,335.59,335.08,335.46,3750.0,315.4527,315.9234,315.4433,315.801,3750.0
2021-08-25 13:35:00,335.44,335.5,335.26,335.36,1600.0,315.7822,315.8387,315.6127,315.7069,1600.0
2021-08-25 13:40:00,335.36,335.41,335.06,335.3,5155.0,315.7069,315.754,315.4245,315.6504,5155.0
2021-08-25 13:45:00,335.42,335.6,335.27,335.46,2800.0,315.7634,315.9328,315.6222,315.801,2800.0
2021-08-25 13:50:00,335.4,335.59,335.32,335.58,3200.0,315.7445,315.9234,315.6692,315.914,3200.0
2021-08-25 13:55:00,335.62,335.79,335.51,335.73,4301.0,315.9516,316.1117,315.8481,316.0552,4301.0
2021-08-25 14:00:00,335.72,335.72,335.36,335.6,2729.0,316.0458,316.0458,315.7069,315.9328,2729.0
2021-08-25 14:05:00,335.61,335.78,335.52,335.55,7220.0,315.9422,316.1023,315.8575,315.8857,7220.0
2021-08-25 14:10:00,335.6,335.75,335.54,335.64,3596.0,315.9328,316.074,315.8763,315.9705,3596.0
2021-08-25 14:15:00,335.65,335.7,335.47,335.57,4681.0,315.9799,316.027,315.8104,315.9046,4681.0
2021-08-25 14:20:00,335.48,335.81,335.48,335.64,5045.0,315.8199,316.1305,315.8199,315.9705,5045.0
2021-08-25 14:25:00,335.78,335.87,335.71,335.71,3132.0,316.1023,316.187,316.0364,316.0364,3132.0
2021-08-25 14:30:00,335.71,335.78,335.57,335.68,4474.0,316.0364,316.1023,315.9046,316.0081,4474.0
2021-08-25 14:35:00,335.68,335.83,335.62,335.81,4563.0,316.0081,316.1493,315.9516,316.1305,4563.0
2021-08-25 14:40:00,335.84,336.02,335.75,335.93,4357.0,316.1588,316.3282,316.074,316.2435,4357.0
2021-08-25 14:45:00,335.88,335.97,335.82,335.97,2348.0,316.1964,316.2811,316.1399,316.2811,2348.0
2021-08-25 14:50:00,335.97,336.15,335.91,336.01,2360.0,316.2811,316.4506,316.2247,316.3188,2360.0
2021-08-25 14:55:00,336.1,336.25,335.91,335.91,6200.0,316.4035,316.5447,316.2247,316.2247,6200.0
2021-08-25 15:00:00,335.93,336.0,335.83,335.9,2963.0,316.2435,316.3094,316.1493,316.2152,2963.0
2021-08-25 15:05:00,335.84,335.97,335.83,335.85,3677.0,316.1588,316.2811,316.1493,316.1682,3677.0
2021-08-25 15:10:00,335.85,335.98,335.74,335.94,1900.0,316.1682,316.2906,316.0646,316.2529,1900.0
2021-08-25 15:15:00,335.81,336.0,335.81,335.94,3915.0,316.1305,316.3094,316.1305,316.2529,3915.0
2021-08-25 15:20:00,335.86,335.94,335.78,335.87,2607.0,316.1776,316.2529,316.1023,316.187,2607.0
2021-08-25 15:25:00,335.92,336.11,335.91,336.02,4419.0,316.2341,316.4129,316.2247,316.3282,4419.0
2021-08-25 15:30:00,335.95,336.28,335.93,336.23,7553.0,316.2623,316.573,316.2435,316.5259,7553.0
2021-08-25 15:35:00,336.23,336.3,336.07,336.07,4889.0,316.5259,316.5918,316.3753,316.3753,4889.0
2021-08-25 15:40:00,335.97,336.16,335.84,335.84,6956.0,316.2811,316.46,316.1588,316.1588,6956.0
2021-08-25 15:45:00,335.92,336.1,335.85,335.99,7378.0,316.2341,316.4035,316.1682,316.3,7378.0
2021-08-25 15:50:00,335.9,336.2,335.8,336.12,18156.0,316.2152,316.4977,316.1211,316.4223,18156.0
2021-08-25 15:55:00,336.11,336.27,335.27,335.32,40778.0,316.4129,316.5636,315.6222,315.6692,40778.0
2021-08-26 09:30:00,337.34,339.18,336.98,338.9,28840.0,317.5709,319.303,317.2319,319.0394,28840.0
2021-08-26 09:35:00,338.73,338.8,337.82,337.96,4146.0,318.8794,318.9453,318.0227,318.1545,4146.0
2021-08-26 09:40:00,338.07,338.16,337.08,338.13,7803.0,318.2581,318.3428,317.3261,318.3146,7803.0
2021-08-26 09:45:00,338.06,338.06,337.3,337.36,1760.0,318.2487,318.2487,317.5332,317.5897,1760.0
2021-08-26 09:50:00,337.4,337.71,337.21,337.64,1938.0,317.6273,317.9192,317.4485,317.8533,1938.0
2021-08-26 09:55:00,337.4,337.97,337.4,337.91,4456.0,317.6273,318.1639,317.6273,318.1074,4456.0
2021-08-26 10:00:00,337.92,338.7,337.92,338.19,7847.0,318.1169,318.8511,318.1169,318.371,7847.0
2021-08-26 10:05:00,337.9,337.95,337.46,337.61,2555.0,318.098,318.1451,317.6838,317.825,2555.0
2021-08-26 10:10:00,337.65,337.84,337.44,337.44,2817.0,317.8627,318.0415,317.665,317.665,2817.0
2021-08-26 10:15:00,337.54,337.69,336.65,336.65,2789.0,317.7591,317.9003,316.9213,316.9213,2789.0
2021-08-26 10:20:00,336.53,336.96,336.34,336.86,4613.0,316.8083,317.2131,316.6295,317.119,4613.0
2021-08-26 10:25:00,336.84,336.95,335.44,336.4,5055.0,317.1002,317.2037,315.7822,316.6859,5055.0
2021-08-26 10:30:00,336.31,336.83,336.21,336.28,3369.0,316.6012,317.0907,316.5071,316.573,3369.0
2021-08-26 10:35:00,336.42,336.87,336.41,336.62,3286.0,316.7048,317.1284,316.6954,316.893,3286.0
2021-08-26 10:40:00,336.3,336.59,336.05,336.42,3765.0,316.5918,316.8648,316.3564,316.7048,3765.0
2021-08-26 10:45:00,336.42,336.51,336.06,336.49,5647.0,316.7048,316.7895,316.3659,316.7707,5647.0
2021-08-26 10:50:00,336.29,336.49,336.01,336.01,1714.0,316.5824,316.7707,316.3188,316.3188,1714.0
2021-08-26 10:55:00,336.1,336.72,336.1,336.28,2300.0,316.4035,316.9872,316.4035,316.573,2300.0
2021-08-26 11:00:00,336.17,336.2,335.98,335.98,1496.0,316.4694,316.4977,316.2906,316.2906,1496.0
2021-08-26 11:05:00,335.98,336.4,335.94,336.4,3220.0,316.2906,316.6859,316.2529,316.6859,3220.0
2021-08-26 11:10:00,336.41,336.78,336.36,336.71,3349.0,316.6954,317.0437,316.6483,316.9778,3349.0
2021-08-26 11:15:00,336.78,337.1,336.75,337.1,2364.0,317.0437,317.3449,317.0154,317.3449,2364.0
2021-08-26 11:20:00,337.21,337.51,337.2,337.34,1463.0,317.4485,317.7309,317.4391,317.5709,1463.0
2021-08-26 11:25:00,337.1,337.19,336.87,336.88,2502.0,317.3449,317.4296,317.1284,317.1378,2502.0
2021-08-26 11:30:00,336.63,336.72,336.38,336.72,1800.0,316.9025,316.9872,316.6671,316.9872,1800.0
2021-08-26 11:35:00,336.8,337.17,336.73,337.14,1290.0,317.0625,317.4108,316.9966,317.3826,1290.0
2021-08-26 11:40:00,337.26,337.33,336.58,336.59,1388.0,317.4955,317.5614,316.8554,316.8648,1388.0
2021-08-26 11:45:00,336.69,337.18,336.53,336.78,6131.0,316.9589,317.4202,316.8083,317.0437,6131.0
2021-08-26 11:50:00,336.71,336.89,336.63,336.89,3455.0,316.9778,317.1472,316.9025,317.1472,3455.0
2021-08-26 11:55:00,336.74,337.61,336.74,337.61,2700.0,317.006,317.825,317.006,317.825,2700.0
2021-08-26 12:00:00,337.71,338.11,337.63,338.11,1723.0,317.9192,318.2957,317.8439,318.2957,1723.0
2021-08-26 12:05:00,338.06,338.06,337.77,337.78,1000.0,318.2487,318.2487,317.9757,317.9851,1000.0
2021-08-26 12:10:00,337.99,338.24,337.99,338.18,1500.0,318.1828,318.4181,318.1828,318.3616,1500.0
2021-08-26 12:15:00,338.34,338.35,338.1,338.1,1763.0,318.5122,318.5217,318.2863,318.2863,1763.0
2021-08-26 12:20:00,338.15,338.28,338.02,338.26,3200.0,318.3334,318.4558,318.211,318.4369,3200.0
2021-08-26 12:25:00,338.34,338.44,338.18,338.25,1211.0,318.5122,318.6064,318.3616,318.4275,1211.0
2021-08-26 12:30:00,338.21,338.36,337.92,338.27,3365.0,318.3899,318.5311,318.1169,318.4463,3365.0
2021-08-26 12:35:00,338.32,338.58,338.24,338.58,4147.0,318.4934,318.7382,318.4181,318.7382,4147.0
2021-08-26 12:40:00,338.5,338.5,338.31,338.43,500.0,318.6629,318.6629,318.484,318.597,500.0
2021-08-26 12:45:00,338.32,338.47,338.23,338.31,3931.0,318.4934,318.6346,318.4087,318.484,3931.0
2021-08-26 12:50:00,338.45,338.47,338.18,338.24,1022.0,318.6158,318.6346,318.3616,318.4181,1022.0
2021-08-26 12:55:00,338.24,338.67,338.21,338.61,2409.0,318.4181,318.8229,318.3899,318.7664,2409.0
2021-08-26 13:00:00,338.5,338.6,338.12,338.2,3900.0,318.6629,318.757,318.3051,318.3805,3900.0
2021-08-26 13:05:00,338.17,338.34,338.17,338.28,1100.0,318.3522,318.5122,318.3522,318.4558,1100.0
2021-08-26 13:10:00,338.3,338.51,338.3,338.5,1148.0,318.4746,318.6723,318.4746,318.6629,1148.0
2021-08-26 13:15:00,338.52,338.55,338.33,338.35,1348.0,318.6817,318.7099,318.5028,318.5217,1348.0
2021-08-26 13:20:00,338.27,338.3,338.03,338.05,1779.0,318.4463,318.4746,318.2204,318.2392,1779.0
2021-08-26 13:25:00,338.09,338.52,338.09,338.25,2380.0,318.2769,318.6817,318.2769,318.4275,2380.0
2021-08-26 13:30:00,338.3,338.46,338.3,338.37,929.0,318.4746,318.6252,318.4746,318.5405,929.0
2021-08-26 13:35:00,338.41,338.5,338.39,338.5,902.0,318.5781,318.6629,318.5593,318.6629,902.0
2021-08-26 13:40:00,338.41,338.41,338.08,338.18,2695.0,318.5781,318.5781,318.2675,318.3616,2695.0
2021-08-26 13:45:00,338.14,338.27,338.14,338.27,700.0,318.324,318.4463,318.324,318.4463,700.0
2021-08-26 13:50:00,338.06,338.13,338.05,338.07,700.0,318.2487,318.3146,318.2392,318.2581,700.0
2021-08-26 13:55:00,338.02,338.2,337.96,338.06,2027.0,318.211,318.3805,318.1545,318.2487,2027.0
2021-08-26 14:00:00,337.94,338.06,337.67,337.67,1240.0,318.1357,318.2487,317.8815,317.8815,1240.0
2021-08-26 14:05:00,337.67,337.73,337.36,337.41,1900.0,317.8815,317.938,317.5897,317.6367,1900.0
2021-08-26 14:10:00,337.56,337.7,337.49,337.52,1301.0,317.778,317.9098,317.7121,317.7403,1301.0
2021-08-26 14:15:00,337.41,337.67,337.36,337.53,1855.0,317.6367,317.8815,317.5897,317.7497,1855.0
2021-08-26 14:20:00,337.56,337.77,337.47,337.47,2908.0,317.778,317.9757,317.6932,317.6932,2908.0
2021-08-26 14:25:00,337.53,337.72,337.38,337.72,1961.0,317.7497,317.9286,317.6085,317.9286,1961.0
2021-08-26 14:30:00,337.45,337.79,337.44,337.72,4400.0,317.6744,317.9945,317.665,317.9286,4400.0
2021-08-26 14:35:00,337.83,337.92,337.49,337.49,3332.0,318.0321,318.1169,317.7121,317.7121,3332.0
2021-08-26 14:40:00,337.7,337.71,337.55,337.67,1786.0,317.9098,317.9192,317.7685,317.8815,1786.0
2021-08-26 14:45:00,337.71,337.75,337.56,337.64,2692.0,317.9192,317.9568,317.778,317.8533,2692.0
2021-08-26 14:50:00,337.56,337.68,337.49,337.66,2372.0,317.778,317.8909,317.7121,317.8721,2372.0
2021-08-26 14:55:00,337.66,337.75,337.38,337.38,2061.0,317.8721,317.9568,317.6085,317.6085,2061.0
2021-08-26 15:00:00,337.29,337.41,337.2,337.3,2896.0,317.5238,317.6367,317.4391,317.5332,2896.0
2021-08-26 15:05:00,337.24,337.33,337.07,337.33,1200.0,317.4767,317.5614,317.3167,317.5614,1200.0
2021-08-26 15:10:00,337.41,337.6,337.15,337.2,4708.0,317.6367,317.8156,317.392,317.4391,4708.0
2021-08-26 15:15:00,337.28,337.41,336.93,337.32,4232.0,317.5144,317.6367,317.1849,317.552,4232.0
2021-08-26 15:20:00,337.3,337.3,336.74,336.74,4283.0,317.5332,317.5332,317.006,317.006,4283.0
2021-08-26 15:25:00,336.74,336.83,336.61,336.76,2254.0,317.006,317.0907,316.8836,317.0248,2254.0
2021-08-26 15:30:00,336.8,337.11,336.79,337.09,3300.0,317.0625,317.3543,317.0531,317.3355,3300.0
2021-08-26 15:35:00,337.03,337.03,336.58,336.81,4153.0,317.279,317.279,316.8554,317.0719,4153.0
2021-08-26 15:40:00,336.82,337.19,336.7,336.86,3345.0,317.0813,317.4296,316.9684,317.119,3345.0
2021-08-26 15:45:00,336.72,336.98,336.61,336.84,4187.0,316.9872,317.2319,316.8836,317.1002,4187.0
2021-08-26 15:50:00,336.72,336.72,336.22,336.7,11019.0,316.9872,316.9872,316.5165,316.9684,11019.0
2021-08-26 15:55:00,336.53,336.74,336.22,336.51,29344.0,316.8083,317.006,316.5165,316.7895,29344.0
2021-08-27 09:30:00,337.68,338.98,336.6,338.98,15879.0,317.8909,319.1147,316.8742,319.1147,15879.0
2021-08-27 09:35:00,338.99,339.33,338.5,339.16,6755.0,319.1242,319.4442,318.6629,319.2842,6755.0
2021-08-27 09:40:00,338.98,338.98,336.96,337.51,7079.0,319.1147,319.1147,317.2131,317.7309,7079.0
2021-08-27 09:45:00,337.46,338.15,337.46,338.09,5164.0,317.6838,318.3334,317.6838,318.2769,5164.0
2021-08-27 09:50:00,338.03,339.1,337.93,338.79,55054.0,318.2204,319.2277,318.1263,318.9359,55054.0
2021-08-27 09:55:00,338.79,339.54,338.39,339.54,12548.0,318.9359,319.6419,318.5593,319.6419,12548.0
2021-08-27 10:00:00,339.09,339.33,338.55,338.72,8161.0,319.2183,319.4442,318.7099,318.87,8161.0
2021-08-27 10:05:00,338.65,339.26,338.64,339.0,10579.0,318.8041,319.3783,318.7947,319.1336,10579.0
2021-08-27 10:10:00,339.0,339.41,338.84,338.99,6800.0,319.1336,319.5195,318.9829,319.1242,6800.0
2021-08-27 10:15:00,339.0,339.21,338.71,338.81,7706.0,319.1336,319.3313,318.8606,318.9547,7706.0
2021-08-27 10:20:00,338.88,339.34,338.8,338.97,8412.0,319.0206,319.4536,318.9453,319.1053,8412.0
2021-08-27 10:25:00,338.93,339.08,338.52,339.07,5925.0,319.0677,319.2089,318.6817,319.1995,5925.0
2021-08-27 10:30:00,339.07,339.2,338.72,338.97,11080.0,319.1995,319.3218,318.87,319.1053,11080.0
2021-08-27 10:35:00,339.07,339.11,338.86,338.87,10525.0,319.1995,319.2371,319.0018,319.0112,10525.0
2021-08-27 10:40:00,338.88,339.03,338.51,338.68,4281.0,319.0206,319.1618,318.6723,318.8323,4281.0
2021-08-27 10:45:00,338.68,339.0,338.6,338.6,7836.0,318.8323,319.1336,318.757,318.757,7836.0
2021-08-27 10:50:00,338.61,338.74,338.44,338.58,7204.0,318.7664,318.8888,318.6064,318.7382,7204.0
2021-08-27 10:55:00,338.62,338.75,338.43,338.53,7600.0,318.7758,318.8982,318.597,318.6911,7600.0
2021-08-27 11:00:00,338.37,338.63,338.34,338.34,4932.0,318.5405,318.7853,318.5122,318.5122,4932.0
2021-08-27 11:05:00,338.4,338.72,338.4,338.63,25827.0,318.5687,318.87,318.5687,318.7853,25827.0
2021-08-27 11:10:00,338.69,339.02,338.5,338.96,5439.0,318.8417,319.1524,318.6629,319.0959,5439.0
2021-08-27 11:15:00,338.85,339.23,338.77,339.23,4843.0,318.9924,319.3501,318.917,319.3501,4843.0
2021-08-27 11:20:00,339.15,339.64,339.15,339.64,1891.0,319.2748,319.7361,319.2748,319.7361,1891.0
2021-08-27 11:25:00,339.55,340.5,339.55,340.4,13096.0,319.6513,320.5457,319.6513,320.4515,13096.0
2021-08-27 11:30:00,340.34,340.66,340.34,340.47,3849.0,320.395,320.6963,320.395,320.5174,3849.0
2021-08-27 11:35:00,340.6,340.85,340.41,340.76,2938.0,320.6398,320.8752,320.4609,320.7904,2938.0
2021-08-27 11:40:00,340.84,341.07,340.82,341.0,7815.0,320.8657,321.0823,320.8469,321.0164,7815.0
2021-08-27 11:45:00,340.97,341.04,340.36,340.36,4970.0,320.9881,321.054,320.4139,320.4139,4970.0
2021-08-27 11:50:00,340.21,340.48,339.9,340.47,14397.0,320.2727,320.5268,319.9808,320.5174,14397.0
2021-08-27 11:55:00,340.34,340.92,340.31,340.78,2577.0,320.395,320.9411,320.3668,320.8093,2577.0
2021-08-27 12:00:00,340.96,340.97,340.65,340.78,4637.0,320.9787,320.9881,320.6869,320.8093,4637.0
2021-08-27 12:05:00,340.75,341.07,340.67,341.02,2313.0,320.781,321.0823,320.7057,321.0352,2313.0
2021-08-27 12:10:00,341.03,341.35,340.97,341.07,3064.0,321.0446,321.3459,320.9881,321.0823,3064.0
2021-08-27 12:15:00,341.05,341.05,340.7,340.89,3358.0,321.0634,321.0634,320.7339,320.9128,3358.0
2021-08-27 12:20:00,340.86,340.86,340.68,340.68,1504.0,320.8846,320.8846,320.7151,320.7151,1504.0
2021-08-27 12:25:00,340.68,341.25,340.68,341.25,2805.0,320.7151,321.2517,320.7151,321.2517,2805.0
2021-08-27 12:30:00,341.0,341.12,340.89,340.89,3501.0,321.0164,321.1293,320.9128,320.9128,3501.0
2021-08-27 12:35:00,340.93,341.11,340.67,341.11,3762.0,320.9505,321.1199,320.7057,321.1199,3762.0
2021-08-27 12:40:00,341.02,341.02,340.61,340.86,2124.0,321.0352,321.0352,320.6492,320.8846,2124.0
2021-08-27 12:45:00,340.86,340.98,340.74,340.89,900.0,320.8846,320.9975,320.7716,320.9128,900.0
2021-08-27 12:50:00,340.96,341.13,340.83,341.04,3054.0,320.9787,321.1387,320.8563,321.054,3054.0
2021-08-27 12:55:00,341.18,341.36,341.02,341.36,4308.0,321.1858,321.3553,321.0352,321.3553,4308.0
2021-08-27 13:00:00,341.22,341.36,341.06,341.19,1301.0,321.2235,321.3553,321.0728,321.1952,1301.0
2021-08-27 13:05:00,341.19,341.46,341.15,341.42,3600.0,321.1952,321.4494,321.1576,321.4117,3600.0
2021-08-27 13:10:00,341.36,341.79,341.36,341.7,2618.0,321.3553,321.7601,321.3553,321.6753,2618.0
2021-08-27 13:15:00,341.73,341.75,341.33,341.48,4341.0,321.7036,321.7224,321.327,321.4682,4341.0
2021-08-27 13:20:00,341.43,341.51,341.34,341.41,1486.0,321.4212,321.4965,321.3364,321.4023,1486.0
2021-08-27 13:25:00,341.5,341.55,341.18,341.41,7101.0,321.4871,321.5341,321.1858,321.4023,7101.0
2021-08-27 13:30:00,341.43,341.49,341.16,341.27,2406.0,321.4212,321.4776,321.167,321.2705,2406.0
2021-08-27 13:35:00,341.19,341.2,341.09,341.2,1900.0,321.1952,321.2046,321.1011,321.2046,1900.0
2021-08-27 13:40:00,341.16,341.16,340.7,340.7,1300.0,321.167,321.167,320.7339,320.7339,1300.0
2021-08-27 13:45:00,340.63,340.69,340.53,340.62,2110.0,320.668,320.7245,320.5739,320.6586,2110.0
2021-08-27 13:50:00,340.45,340.71,340.3,340.48,3261.0,320.4986,320.7434,320.3574,320.5268,3261.0
2021-08-27 13:55:00,340.55,340.73,340.46,340.73,2346.0,320.5927,320.7622,320.508,320.7622,2346.0
2021-08-27 14:00:00,340.68,340.7,340.27,340.3,2552.0,320.7151,320.7339,320.3291,320.3574,2552.0
2021-08-27 14:05:00,340.31,340.41,340.21,340.27,1500.0,320.3668,320.4609,320.2727,320.3291,1500.0
2021-08-27 14:10:00,340.4,340.42,340.3,340.32,1714.0,320.4515,320.4704,320.3574,320.3762,1714.0
2021-08-27 14:15:00,340.32,340.55,340.17,340.51,2581.0,320.3762,320.5927,320.235,320.5551,2581.0
2021-08-27 14:20:00,340.57,340.57,340.43,340.5,1700.0,320.6116,320.6116,320.4798,320.5457,1700.0
2021-08-27 14:25:00,340.49,340.61,340.4,340.53,2899.0,320.5363,320.6492,320.4515,320.5739,2899.0
2021-08-27 14:30:00,340.51,340.71,340.48,340.64,2948.0,320.5551,320.7434,320.5268,320.6775,2948.0
2021-08-27 14:35:00,340.65,340.68,340.5,340.58,1036.0,320.6869,320.7151,320.5457,320.621,1036.0
2021-08-27 14:40:00,340.73,340.73,340.55,340.65,2060.0,320.7622,320.7622,320.5927,320.6869,2060.0
2021-08-27 14:45:00,340.54,340.59,340.46,340.46,2016.0,320.5833,320.6304,320.508,320.508,2016.0
2021-08-27 14:50:00,340.44,340.51,340.27,340.27,1781.0,320.4892,320.5551,320.3291,320.3291,1781.0
2021-08-27 14:55:00,340.23,340.23,339.99,340.02,1300.0,320.2915,320.2915,320.0656,320.0938,1300.0
2021-08-27 15:00:00,340.03,340.16,339.97,340.1,2089.0,320.1032,320.2256,320.0467,320.1691,2089.0
2021-08-27 15:05:00,340.23,340.32,340.11,340.32,2486.0,320.2915,320.3762,320.1785,320.3762,2486.0
2021-08-27 15:10:00,340.21,340.27,340.11,340.12,2655.0,320.2727,320.3291,320.1785,320.1879,2655.0
2021-08-27 15:15:00,340.11,340.32,340.07,340.31,1423.0,320.1785,320.3762,320.1409,320.3668,1423.0
2021-08-27 15:20:00,340.3,340.45,340.25,340.41,2659.0,320.3574,320.4986,320.3103,320.4609,2659.0
2021-08-27 15:25:00,340.41,340.47,340.13,340.13,5476.0,320.4609,320.5174,320.1973,320.1973,5476.0
2021-08-27 15:30:00,340.17,340.23,340.1,340.2,4369.0,320.235,320.2915,320.1691,320.2632,4369.0
2021-08-27 15:35:00,340.26,340.54,340.04,340.46,8951.0,320.3197,320.5833,320.1126,320.508,8951.0
2021-08-27 15:40:00,340.52,340.86,340.35,340.81,9927.0,320.5645,320.8846,320.4045,320.8375,9927.0
2021-08-27 15:45:00,340.9,340.99,340.74,340.77,12687.0,320.9222,321.0069,320.7716,320.7998,12687.0
2021-08-27 15:50:00,340.8,341.18,340.55,340.65,35913.0,320.8281,321.1858,320.5927,320.6869,35913.0
2021-08-27 15:55:00,340.71,340.98,340.38,340.91,50374.0,320.7434,320.9975,320.4327,320.9316,50374.0
2021-08-30 09:30:00,342.25,343.0,342.25,342.53,25021.0,322.6903,323.3974,322.6903,322.9543,25021.0
2021-08-30 09:35:00,342.71,343.02,342.71,342.92,2879.0,323.124,323.4163,323.124,323.322,2879.0
2021-08-30 09:40:00,342.91,343.11,342.55,342.6,3100.0,323.3125,323.5011,322.9731,323.0203,3100.0
2021-08-30 09:45:00,342.6,343.23,342.4,343.23,10264.0,323.0203,323.6143,322.8317,323.6143,10264.0
2021-08-30 09:50:00,343.3,343.3,342.98,343.14,6377.0,323.6803,323.6803,323.3785,323.5294,6377.0
2021-08-30 09:55:00,343.22,343.5,343.21,343.21,2426.0,323.6048,323.8688,323.5954,323.5954,2426.0
2021-08-30 10:00:00,343.34,343.87,343.33,343.71,6701.0,323.718,324.2177,323.7085,324.0668,6701.0
2021-08-30 10:05:00,343.72,343.96,343.69,343.82,3521.0,324.0763,324.3025,324.048,324.1705,3521.0
2021-08-30 10:10:00,343.81,343.86,343.3,343.48,4113.0,324.1611,324.2083,323.6803,323.85,4113.0
2021-08-30 10:15:00,343.56,343.77,343.53,343.55,5749.0,323.9254,324.1234,323.8971,323.916,5749.0
2021-08-30 10:20:00,343.67,343.74,343.48,343.69,2053.0,324.0291,324.0951,323.85,324.048,2053.0
2021-08-30 10:25:00,343.69,343.94,343.6,343.88,3726.0,324.048,324.2837,323.9631,324.2271,3726.0
2021-08-30 10:30:00,343.88,343.95,343.39,343.78,8793.0,324.2271,324.2931,323.7651,324.1328,8793.0
2021-08-30 10:35:00,343.74,343.98,343.67,343.82,4497.0,324.0951,324.3214,324.0291,324.1705,4497.0
2021-08-30 10:40:00,343.8,344.1,343.66,344.09,4984.0,324.1517,324.4345,324.0197,324.4251,4984.0
2021-08-30 10:45:00,344.22,344.58,344.18,344.56,3936.0,324.5477,324.8871,324.51,324.8682,3936.0
2021-08-30 10:50:00,344.61,344.78,344.51,344.71,3912.0,324.9154,325.0757,324.8211,325.0097,3912.0
2021-08-30 10:55:00,344.63,344.81,344.32,344.71,3940.0,324.9342,325.104,324.642,325.0097,3940.0
2021-08-30 11:00:00,344.81,344.81,344.42,344.53,3382.0,325.104,325.104,324.7362,324.84,3382.0
2021-08-30 11:05:00,344.6,344.72,344.55,344.62,5609.0,324.906,325.0191,324.8588,324.9248,5609.0
2021-08-30 11:10:00,344.71,344.73,344.41,344.47,5170.0,325.0097,325.0285,324.7268,324.7834,5170.0
2021-08-30 11:15:00,344.42,344.47,343.55,344.08,5117.0,324.7362,324.7834,323.916,324.4157,5117.0
2021-08-30 11:20:00,344.0,344.41,343.97,344.19,5268.0,324.3402,324.7268,324.312,324.5194,5268.0
2021-08-30 11:25:00,344.19,344.2,344.0,344.18,4485.0,324.5194,324.5288,324.3402,324.51,4485.0
2021-08-30 11:30:00,344.22,344.54,344.21,344.52,8211.0,324.5477,324.8494,324.5382,324.8305,8211.0
2021-08-30 11:35:00,344.5,344.66,344.35,344.41,6744.0,324.8117,324.9625,324.6702,324.7268,6744.0
2021-08-30 11:40:00,344.45,344.53,344.37,344.41,3400.0,324.7645,324.84,324.6891,324.7268,3400.0
2021-08-30 11:45:00,344.41,344.53,344.3,344.37,5264.0,324.7268,324.84,324.6231,324.6891,5264.0
2021-08-30 11:50:00,344.36,344.77,344.33,344.77,3946.0,324.6797,325.0662,324.6514,325.0662,3946.0
2021-08-30 11:55:00,344.79,344.9,344.67,344.71,3977.0,325.0851,325.1888,324.972,325.0097,3977.0
2021-08-30 12:00:00,344.71,344.82,344.48,344.55,2954.0,325.0097,325.1134,324.7928,324.8588,2954.0
2021-08-30 12:05:00,344.55,344.58,344.45,344.48,2426.0,324.8588,324.8871,324.7645,324.7928,2426.0
2021-08-30 12:10:00,344.37,344.43,344.3,344.38,2320.0,324.6891,324.7457,324.6231,324.6985,2320.0
2021-08-30 12:15:00,344.3,344.3,343.65,343.95,18722.0,324.6231,324.6231,324.0103,324.2931,18722.0
2021-08-30 12:20:00,343.91,343.99,343.82,343.9,2221.0,324.2554,324.3308,324.1705,324.246,2221.0
2021-08-30 12:25:00,343.95,343.95,343.65,343.73,4121.0,324.2931,324.2931,324.0103,324.0857,4121.0
2021-08-30 12:30:00,343.72,343.89,343.65,343.85,3700.0,324.0763,324.2365,324.0103,324.1988,3700.0
2021-08-30 12:35:00,343.82,343.92,343.81,343.82,2301.0,324.1705,324.2648,324.1611,324.1705,2301.0
2021-08-30 12:40:00,343.87,344.12,343.87,344.07,1400.0,324.2177,324.4534,324.2177,324.4062,1400.0
2021-08-30 12:45:00,344.05,344.23,343.95,344.23,6253.0,324.3874,324.5571,324.2931,324.5571,6253.0
2021-08-30 12:50:00,344.26,344.32,344.18,344.26,2449.0,324.5854,324.642,324.51,324.5854,2449.0
2021-08-30 12:55:00,344.21,344.34,344.18,344.34,2431.0,324.5382,324.6608,324.51,324.6608,2431.0
2021-08-30 13:00:00,344.31,344.31,344.06,344.06,3435.0,324.6325,324.6325,324.3968,324.3968,3435.0
2021-08-30 13:05:00,344.1,344.1,343.86,343.86,1952.0,324.4345,324.4345,324.2083,324.2083,1952.0
2021-08-30 13:10:00,344.0,344.17,343.92,344.13,4881.0,324.3402,324.5005,324.2648,324.4628,4881.0
2021-08-30 13:15:00,344.15,344.15,344.04,344.14,3423.0,324.4817,324.4817,324.378,324.4722,3423.0
2021-08-30 13:20:00,344.08,344.12,343.85,343.94,4371.0,324.4157,324.4534,324.1988,324.2837,4371.0
2021-08-30 13:25:00,343.92,343.92,343.75,343.88,3176.0,324.2648,324.2648,324.1045,324.2271,3176.0
2021-08-30 13:30:00,343.92,344.0,343.85,343.86,1856.0,324.2648,324.3402,324.1988,324.2083,1856.0
2021-08-30 13:35:00,343.92,343.97,343.77,343.79,2020.0,324.2648,324.312,324.1234,324.1423,2020.0
2021-08-30 13:40:00,343.81,344.15,343.81,344.13,2081.0,324.1611,324.4817,324.1611,324.4628,2081.0
2021-08-30 13:45:00,344.13,344.34,344.11,344.11,3813.0,324.4628,324.6608,324.444,324.444,3813.0
2021-08-30 13:50:00,344.04,344.21,344.0,344.09,1400.0,324.378,324.5382,324.3402,324.4251,1400.0
2021-08-30 13:55:00,344.01,344.03,343.93,343.93,1920.0,324.3497,324.3685,324.2743,324.2743,1920.0
2021-08-30 14:00:00,343.94,344.06,343.87,344.02,2601.0,324.2837,324.3968,324.2177,324.3591,2601.0
2021-08-30 14:05:00,344.03,344.1,343.94,344.03,2579.0,324.3685,324.4345,324.2837,324.3685,2579.0
2021-08-30 14:10:00,344.01,344.15,343.93,344.05,2045.0,324.3497,324.4817,324.2743,324.3874,2045.0
2021-08-30 14:15:00,344.1,344.38,344.1,344.18,3513.0,324.4345,324.6985,324.4345,324.51,3513.0
2021-08-30 14:20:00,344.17,344.3,344.12,344.28,2183.0,324.5005,324.6231,324.4534,324.6042,2183.0
2021-08-30 14:25:00,344.29,344.32,344.2,344.32,3035.0,324.6137,324.642,324.5288,324.642,3035.0
2021-08-30 14:30:00,344.34,344.34,344.12,344.21,2733.0,324.6608,324.6608,324.4534,324.5382,2733.0
2021-08-30 14:35:00,344.19,344.24,344.15,344.15,2000.0,324.5194,324.5665,324.4817,324.4817,2000.0
2021-08-30 14:40:00,344.23,344.31,344.22,344.25,2095.0,324.5571,324.6325,324.5477,324.576,2095.0
2021-08-30 14:45:00,344.28,344.37,344.24,344.27,2539.0,324.6042,324.6891,324.5665,324.5948,2539.0
2021-08-30 14:50:00,344.29,344.5,344.24,344.5,2532.0,324.6137,324.8117,324.5665,324.8117,2532.0
2021-08-30 14:55:00,344.48,344.63,344.42,344.63,4819.0,324.7928,324.9342,324.7362,324.9342,4819.0
2021-08-30 15:00:00,344.56,344.56,344.2,344.26,2809.0,324.8682,324.8682,324.5288,324.5854,2809.0
2021-08-30 15:05:00,344.27,344.36,344.17,344.17,2798.0,324.5948,324.6797,324.5005,324.5005,2798.0
2021-08-30 15:10:00,344.21,344.29,344.04,344.24,2449.0,324.5382,324.6137,324.378,324.5665,2449.0
2021-08-30 15:15:00,344.2,344.43,344.09,344.35,4181.0,324.5288,324.7457,324.4251,324.6702,4181.0
2021-08-30 15:20:00,344.38,344.39,344.17,344.17,3503.0,324.6985,324.708,324.5005,324.5005,3503.0
2021-08-30 15:25:00,344.09,344.22,344.02,344.07,2584.0,324.4251,324.5477,324.3591,324.4062,2584.0
2021-08-30 15:30:00,344.01,344.17,344.0,344.12,6326.0,324.3497,324.5005,324.3402,324.4534,6326.0
2021-08-30 15:35:00,344.06,344.23,343.96,344.16,5315.0,324.3968,324.5571,324.3025,324.4911,5315.0
2021-08-30 15:40:00,344.14,344.14,343.88,343.91,5545.0,324.4722,324.4722,324.2271,324.2554,5545.0
2021-08-30 15:45:00,343.91,344.25,343.9,344.21,9629.0,324.2554,324.576,324.246,324.5382,9629.0
2021-08-30 15:50:00,344.1,344.19,343.68,343.98,16238.0,324.4345,324.5194,324.0385,324.3214,16238.0
2021-08-30 15:55:00,343.96,343.97,343.38,343.43,38536.0,324.3025,324.312,323.7557,323.8028,38536.0
2021-08-31 09:30:00,343.8,344.78,343.55,344.15,24504.0,324.1517,325.0757,323.916,324.4817,24504.0
2021-08-31 09:35:00,343.82,344.4,343.82,344.09,4591.0,324.1705,324.7174,324.1705,324.4251,4591.0
2021-08-31 09:40:00,344.28,344.53,343.84,343.94,8122.0,324.6042,324.84,324.1894,324.2837,8122.0
2021-08-31 09:45:00,344.05,344.05,343.39,343.39,2594.0,324.3874,324.3874,323.7651,323.7651,2594.0
2021-08-31 09:50:00,343.22,343.36,342.25,342.27,3368.0,323.6048,323.7368,322.6903,322.7091,3368.0
2021-08-31 09:55:00,342.28,342.6,342.0,342.0,8858.0,322.7185,323.0203,322.4546,322.4546,8858.0
2021-08-31 10:00:00,341.89,342.57,341.86,342.49,4083.0,322.3508,322.992,322.3226,322.9165,4083.0
2021-08-31 10:05:00,342.64,342.69,342.03,342.06,4541.0,323.058,323.1051,322.4828,322.5111,4541.0
2021-08-31 10:10:00,342.14,342.6,341.98,342.45,6182.0,322.5865,323.0203,322.4357,322.8788,6182.0
2021-08-31 10:15:00,342.46,343.14,342.46,342.54,4833.0,322.8883,323.5294,322.8883,322.9637,4833.0
2021-08-31 10:20:00,342.67,342.67,342.14,342.23,7311.0,323.0863,323.0863,322.5865,322.6714,7311.0
2021-08-31 10:25:00,342.32,342.99,342.32,342.99,3386.0,322.7563,323.388,322.7563,323.388,3386.0
2021-08-31 10:30:00,342.99,343.02,342.48,342.62,5569.0,323.388,323.4163,322.9071,323.0391,5569.0
2021-08-31 10:35:00,342.52,342.8,342.36,342.8,4257.0,322.9448,323.2088,322.794,323.2088,4257.0
2021-08-31 10:40:00,342.78,342.83,342.46,342.71,4214.0,323.19,323.2371,322.8883,323.124,4214.0
2021-08-31 10:45:00,342.73,343.1,342.73,343.05,3435.0,323.1428,323.4917,323.1428,323.4445,3435.0
2021-08-31 10:50:00,342.99,343.04,342.45,342.52,7015.0,323.388,323.4351,322.8788,322.9448,7015.0
2021-08-31 10:55:00,342.45,342.65,342.38,342.58,4024.0,322.8788,323.0674,322.8128,323.0014,4024.0
2021-08-31 11:00:00,342.62,342.92,342.62,342.74,3609.0,323.0391,323.322,323.0391,323.1523,3609.0
2021-08-31 11:05:00,342.74,343.04,342.74,342.88,4091.0,323.1523,323.4351,323.1523,323.2843,4091.0
2021-08-31 11:10:00,342.86,342.87,342.58,342.66,2300.0,323.2654,323.2748,323.0014,323.0768,2300.0
2021-08-31 11:15:00,342.73,342.79,342.59,342.73,3145.0,323.1428,323.1994,323.0108,323.1428,3145.0
2021-08-31 11:20:00,342.73,342.92,342.71,342.86,4841.0,323.1428,323.322,323.124,323.2654,4841.0
2021-08-31 11:25:00,342.9,343.14,342.9,343.05,3851.0,323.3031,323.5294,323.3031,323.4445,3851.0
2021-08-31 11:30:00,343.03,343.5,343.02,343.49,2692.0,323.4257,323.8688,323.4163,323.8594,2692.0
2021-08-31 11:35:00,343.43,343.45,343.0,343.09,3678.0,323.8028,323.8217,323.3974,323.4823,3678.0
2021-08-31 11:40:00,343.03,343.03,342.72,342.9,2230.0,323.4257,323.4257,323.1334,323.3031,2230.0
2021-08-31 11:45:00,342.87,342.87,342.45,342.56,1930.0,323.2748,323.2748,322.8788,322.9825,1930.0
2021-08-31 11:50:00,342.43,342.67,342.35,342.47,4311.0,322.86,323.0863,322.7845,322.8977,4311.0
2021-08-31 11:55:00,342.37,342.57,342.35,342.57,6140.0,322.8034,322.992,322.7845,322.992,6140.0
2021-08-31 12:00:00,342.51,342.51,342.04,342.1,3177.0,322.9354,322.9354,322.4923,322.5488,3177.0
2021-08-31 12:05:00,342.11,342.11,341.57,341.57,2309.0,322.5583,322.5583,322.0491,322.0491,2309.0
2021-08-31 12:10:00,341.57,341.88,341.57,341.61,5167.0,322.0491,322.3414,322.0491,322.0868,5167.0
2021-08-31 12:15:00,341.68,342.04,341.68,342.04,3213.0,322.1528,322.4923,322.1528,322.4923,3213.0
2021-08-31 12:20:00,342.1,342.15,341.89,341.92,2280.0,322.5488,322.596,322.3508,322.3791,2280.0
2021-08-31 12:25:00,341.88,341.89,341.41,341.41,3202.0,322.3414,322.3508,321.8983,321.8983,3202.0
2021-08-31 12:30:00,341.53,341.54,341.23,341.25,3589.0,322.0114,322.0208,321.7286,321.7474,3589.0
2021-08-31 12:35:00,341.23,341.28,340.78,341.25,6594.0,321.7286,321.7757,321.3043,321.7474,6594.0
2021-08-31 12:40:00,341.25,341.27,341.0,341.22,2195.0,321.7474,321.7663,321.5117,321.7191,2195.0
2021-08-31 12:45:00,341.14,341.17,340.71,340.71,2000.0,321.6437,321.672,321.2383,321.2383,2000.0
2021-08-31 12:50:00,340.69,340.93,340.69,340.91,1800.0,321.2194,321.4457,321.2194,321.4268,1800.0
2021-08-31 12:55:00,340.91,341.28,340.91,341.14,2619.0,321.4268,321.7757,321.4268,321.6437,2619.0
2021-08-31 13:00:00,341.05,341.17,340.92,340.96,2964.0,321.5588,321.672,321.4363,321.474,2964.0
2021-08-31 13:05:00,341.15,341.17,341.07,341.17,621.0,321.6531,321.672,321.5777,321.672,621.0
2021-08-31 13:10:00,341.1,341.18,340.99,341.05,2700.0,321.606,321.6814,321.5023,321.5588,2700.0
2021-08-31 13:15:00,340.88,340.99,340.12,340.83,19622.0,321.3986,321.5023,320.682,321.3514,19622.0
2021-08-31 13:20:00,340.98,341.37,340.98,341.18,4036.0,321.4928,321.8606,321.4928,321.6814,4036.0
2021-08-31 13:25:00,341.17,341.49,341.06,341.43,7740.0,321.672,321.9737,321.5683,321.9171,7740.0
2021-08-31 13:30:00,341.36,341.39,341.22,341.22,2713.0,321.8511,321.8794,321.7191,321.7191,2713.0
2021-08-31 13:35:00,341.26,341.33,341.18,341.33,3038.0,321.7568,321.8228,321.6814,321.8228,3038.0
2021-08-31 13:40:00,341.4,341.56,341.31,341.56,2515.0,321.8888,322.0397,321.804,322.0397,2515.0
2021-08-31 13:45:00,341.6,342.08,341.6,341.71,3948.0,322.0774,322.53,322.0774,322.1811,3948.0
2021-08-31 13:50:00,341.62,341.87,341.61,341.64,1700.0,322.0963,322.332,322.0868,322.1151,1700.0
2021-08-31 13:55:00,341.73,341.91,341.56,341.91,2387.0,322.2,322.3697,322.0397,322.3697,2387.0
2021-08-31 14:00:00,341.9,341.97,341.81,341.89,4068.0,322.3603,322.4263,322.2754,322.3508,4068.0
2021-08-31 14:05:00,341.84,341.86,341.63,341.63,2775.0,322.3037,322.3226,322.1057,322.1057,2775.0
2021-08-31 14:10:00,341.65,341.72,341.43,341.48,3804.0,322.1246,322.1906,321.9171,321.9643,3804.0
2021-08-31 14:15:00,341.49,341.6,341.39,341.6,2456.0,321.9737,322.0774,321.8794,322.0774,2456.0
2021-08-31 14:20:00,341.6,341.6,341.44,341.5,2680.0,322.0774,322.0774,321.9266,321.9831,2680.0
2021-08-31 14:25:00,341.54,341.66,341.44,341.44,2080.0,322.0208,322.134,321.9266,321.9266,2080.0
2021-08-31 14:30:00,341.53,341.69,341.44,341.51,1220.0,322.0114,322.1623,321.9266,321.9926,1220.0
2021-08-31 14:35:00,341.47,341.59,341.38,341.57,3488.0,321.9548,322.068,321.87,322.0491,3488.0
2021-08-31 14:40:00,341.62,341.66,341.49,341.5,2501.0,322.0963,322.134,321.9737,321.9831,2501.0
2021-08-31 14:45:00,341.56,341.58,341.42,341.42,801.0,322.0397,322.0586,321.9077,321.9077,801.0
2021-08-31 14:50:00,341.4,341.84,341.4,341.81,3368.0,321.8888,322.3037,321.8888,322.2754,3368.0
2021-08-31 14:55:00,341.81,341.82,341.53,341.65,2364.0,322.2754,322.2848,322.0114,322.1246,2364.0
2021-08-31 15:00:00,341.84,341.95,341.52,341.76,2703.0,322.3037,322.4074,322.002,322.2283,2703.0
2021-08-31 15:05:00,341.71,341.82,341.63,341.82,1112.0,322.1811,322.2848,322.1057,322.2848,1112.0
2021-08-31 15:10:00,341.82,341.89,341.46,341.46,4124.0,322.2848,322.3508,321.9454,321.9454,4124.0
2021-08-31 15:15:00,341.52,341.82,341.45,341.67,5199.0,322.002,322.2848,321.936,322.1434,5199.0
2021-08-31 15:20:00,341.67,341.73,341.42,341.68,5138.0,322.1434,322.2,321.9077,322.1528,5138.0
2021-08-31 15:25:00,341.63,341.68,341.46,341.56,2737.0,322.1057,322.1528,321.9454,322.0397,2737.0
2021-08-31 15:30:00,341.55,341.62,341.29,341.32,5393.0,322.0303,322.0963,321.7851,321.8134,5393.0
2021-08-31 15:35:00,341.32,341.36,340.95,341.05,6991.0,321.8134,321.8511,321.4646,321.5588,6991.0
2021-08-31 15:40:00,341.04,341.16,340.99,341.03,5708.0,321.5494,321.6626,321.5023,321.54,5708.0
2021-08-31 15:45:00,341.06,341.1,340.78,340.94,8554.0,321.5683,321.606,321.3043,321.4551,8554.0
2021-08-31 15:50:00,340.93,340.93,340.35,340.58,20567.0,321.4457,321.4457,320.8988,321.1157,20567.0
2021-08-31 15:55:00,340.67,340.93,340.38,340.48,53681.0,321.2006,321.4457,320.9271,321.0214,53681.0
2021-09-01 09:30:00,341.7,342.57,341.38,342.36,17199.0,322.1717,322.992,321.87,322.794,17199.0
2021-09-01 09:35:00,342.06,342.06,341.24,341.9,4750.0,322.5111,322.5111,321.738,322.3603,4750.0
2021-09-01 09:40:00,341.9,342.58,341.48,342.58,6183.0,322.3603,323.0014,321.9643,323.0014,6183.0
2021-09-01 09:45:00,342.77,343.63,342.77,343.52,4624.0,323.1805,323.9914,323.1805,323.8877,4624.0
2021-09-01 09:50:00,343.38,343.76,343.24,343.65,4179.0,323.7557,324.114,323.6237,324.0103,4179.0
2021-09-01 09:55:00,343.87,344.34,343.29,344.17,6446.0,324.2177,324.6608,323.6708,324.5005,6446.0
2021-09-01 10:00:00,344.13,344.83,343.95,344.68,3848.0,324.4628,325.1228,324.2931,324.9814,3848.0
2021-09-01 10:05:00,344.72,345.22,344.61,344.9,10885.0,325.0191,325.4905,324.9154,325.1888,10885.0
2021-09-01 10:10:00,345.18,345.18,344.57,344.63,2751.0,325.4528,325.4528,324.8777,324.9342,2751.0
2021-09-01 10:15:00,344.59,345.63,344.41,345.03,12079.0,324.8965,325.8771,324.7268,325.3114,12079.0
2021-09-01 10:20:00,344.87,345.01,344.04,344.35,4117.0,325.1605,325.2925,324.378,324.6702,4117.0
2021-09-01 10:25:00,344.35,344.46,344.21,344.45,2451.0,324.6702,324.774,324.5382,324.7645,2451.0
2021-09-01 10:30:00,344.47,345.0,344.39,344.39,3657.0,324.7834,325.2831,324.708,324.708,3657.0
2021-09-01 10:35:00,344.46,344.89,344.45,344.8,2740.0,324.774,325.1794,324.7645,325.0945,2740.0
2021-09-01 10:40:00,344.77,344.85,344.68,344.68,607.0,325.0662,325.1417,324.9814,324.9814,607.0
2021-09-01 10:45:00,344.68,344.68,344.21,344.27,3636.0,324.9814,324.9814,324.5382,324.5948,3636.0
2021-09-01 10:50:00,344.12,344.59,344.12,344.36,1225.0,324.4534,324.8965,324.4534,324.6797,1225.0
2021-09-01 10:55:00,344.38,344.78,344.38,344.72,2151.0,324.6985,325.0757,324.6985,325.0191,2151.0
2021-09-01 11:00:00,344.86,345.17,344.86,344.86,4098.0,325.1511,325.4434,325.1511,325.1511,4098.0
2021-09-01 11:05:00,344.85,345.31,344.85,345.31,2700.0,325.1417,325.5754,325.1417,325.5754,2700.0
2021-09-01 11:10:00,345.27,345.47,345.18,345.47,3148.0,325.5377,325.7262,325.4528,325.7262,3148.0
2021-09-01 11:15:00,345.41,345.74,345.41,345.68,4850.0,325.6697,325.9808,325.6697,325.9242,4850.0
2021-09-01 11:20:00,345.62,345.71,345.21,345.69,5053.0,325.8677,325.9525,325.4811,325.9337,5053.0
2021-09-01 11:25:00,345.59,346.3,345.59,346.28,7480.0,325.8394,326.5088,325.8394,326.4899,7480.0
2021-09-01 11:30:00,346.43,346.5,346.11,346.12,8751.0,326.6314,326.6974,326.3297,326.3391,8751.0
2021-09-01 11:35:00,346.11,346.16,345.97,346.14,4186.0,326.3297,326.3768,326.1977,326.3579,4186.0
2021-09-01 11:40:00,346.15,346.39,346.15,346.38,1920.0,326.3674,326.5937,326.3674,326.5842,1920.0
2021-09-01 11:45:00,346.4,346.85,346.29,346.52,11589.0,326.6031,327.0274,326.4994,326.7162,11589.0
2021-09-01 11:50:00,346.5,346.67,346.42,346.54,3175.0,326.6974,326.8577,326.6219,326.7351,3175.0
2021-09-01 11:55:00,346.56,346.61,346.47,346.59,2671.0,326.7539,326.8011,326.6691,326.7822,2671.0
2021-09-01 12:00:00,346.49,346.56,346.11,346.21,3406.0,326.6879,326.7539,326.3297,326.4239,3406.0
2021-09-01 12:05:00,346.16,346.22,345.96,346.14,2559.0,326.3768,326.4334,326.1882,326.3579,2559.0
2021-09-01 12:10:00,346.15,346.2,345.95,345.99,1930.0,326.3674,326.4145,326.1788,326.2165,1930.0
2021-09-01 12:15:00,346.07,346.38,346.06,346.34,3002.0,326.2919,326.5842,326.2825,326.5465,3002.0
2021-09-01 12:20:00,346.27,346.53,346.23,346.53,3315.0,326.4805,326.7257,326.4428,326.7257,3315.0
2021-09-01 12:25:00,346.49,346.51,346.24,346.34,3297.0,326.6879,326.7068,326.4522,326.5465,3297.0
2021-09-01 12:30:00,346.4,346.67,346.4,346.67,2699.0,326.6031,326.8577,326.6031,326.8577,2699.0
2021-09-01 12:35:00,346.67,346.91,346.59,346.86,4677.0,326.8577,327.0839,326.7822,327.0368,4677.0
2021-09-01 12:40:00,346.9,347.0,346.78,346.93,4572.0,327.0745,327.1688,326.9614,327.1028,4572.0
2021-09-01 12:45:00,346.89,347.07,346.79,347.07,1734.0,327.0651,327.2348,326.9708,327.2348,1734.0
2021-09-01 12:50:00,347.02,347.09,346.94,347.09,3469.0,327.1877,327.2537,327.1122,327.2537,3469.0
2021-09-01 12:55:00,347.14,347.14,347.02,347.1,2193.0,327.3008,327.3008,327.1877,327.2631,2193.0
2021-09-01 13:00:00,347.02,347.02,346.91,346.91,803.0,327.1877,327.1877,327.0839,327.0839,803.0
2021-09-01 13:05:00,346.9,346.93,346.72,346.72,1997.0,327.0745,327.1028,326.9048,326.9048,1997.0
2021-09-01 13:10:00,346.79,346.86,346.72,346.79,1519.0,326.9708,327.0368,326.9048,326.9708,1519.0
2021-09-01 13:15:00,346.85,346.91,346.79,346.87,1426.0,327.0274,327.0839,326.9708,327.0462,1426.0
2021-09-01 13:20:00,346.83,346.96,346.77,346.96,2020.0,327.0085,327.1311,326.9519,327.1311,2020.0
2021-09-01 13:25:00,346.98,347.03,346.89,347.02,3198.0,327.1499,327.1971,327.0651,327.1877,3198.0
2021-09-01 13:30:00,347.02,347.06,346.96,347.06,1580.0,327.1877,327.2254,327.1311,327.2254,1580.0
2021-09-01 13:35:00,347.06,347.21,347.06,347.21,1119.0,327.2254,327.3668,327.2254,327.3668,1119.0
2021-09-01 13:40:00,347.17,347.32,346.98,346.98,2210.0,327.3291,327.4705,327.1499,327.1499,2210.0
2021-09-01 13:45:00,347.03,347.13,346.78,347.13,4071.0,327.1971,327.2914,326.9614,327.2914,4071.0
2021-09-01 13:50:00,347.09,347.11,346.83,346.83,2850.0,327.2537,327.2725,327.0085,327.0085,2850.0
2021-09-01 13:55:00,346.9,346.99,346.75,346.92,7321.0,327.0745,327.1594,326.9331,327.0934,7321.0
2021-09-01 14:00:00,346.9,346.9,346.7,346.7,1300.0,327.0745,327.0745,326.8859,326.8859,1300.0
2021-09-01 14:05:00,346.71,346.86,346.64,346.69,1943.0,326.8954,327.0368,326.8294,326.8765,1943.0
2021-09-01 14:10:00,346.64,346.64,346.32,346.45,2406.0,326.8294,326.8294,326.5277,326.6502,2406.0
2021-09-01 14:15:00,346.45,346.83,346.45,346.74,2934.0,326.6502,327.0085,326.6502,326.9237,2934.0
2021-09-01 14:20:00,346.73,346.82,346.49,346.49,1693.0,326.9142,326.9991,326.6879,326.6879,1693.0
2021-09-01 14:25:00,346.4,346.59,346.32,346.49,1087.0,326.6031,326.7822,326.5277,326.6879,1087.0
2021-09-01 14:30:00,346.51,346.52,346.38,346.43,1503.0,326.7068,326.7162,326.5842,326.6314,1503.0
2021-09-01 14:35:00,346.46,346.56,346.36,346.47,1600.0,326.6597,326.7539,326.5654,326.6691,1600.0
2021-09-01 14:40:00,346.64,346.64,346.44,346.5,1200.0,326.8294,326.8294,326.6408,326.6974,1200.0
2021-09-01 14:45:00,346.49,346.57,346.14,346.25,3157.0,326.6879,326.7634,326.3579,326.4617,3157.0
2021-09-01 14:50:00,346.3,346.38,346.19,346.19,2000.0,326.5088,326.5842,326.4051,326.4051,2000.0
2021-09-01 14:55:00,346.26,346.46,346.23,346.46,2224.0,326.4711,326.6597,326.4428,326.6597,2224.0
2021-09-01 15:00:00,346.4,346.43,346.09,346.09,2230.0,326.6031,326.6314,326.3108,326.3108,2230.0
2021-09-01 15:05:00,346.01,346.1,345.88,345.93,1851.0,326.2354,326.3202,326.1128,326.1599,1851.0
2021-09-01 15:10:00,346.0,346.06,345.82,345.83,5988.0,326.2259,326.2825,326.0562,326.0657,5988.0
2021-09-01 15:15:00,345.88,346.0,345.3,345.36,7227.0,326.1128,326.2259,325.566,325.6225,7227.0
2021-09-01 15:20:00,345.38,345.47,345.25,345.34,3665.0,325.6414,325.7262,325.5188,325.6037,3665.0
2021-09-01 15:25:00,345.25,345.26,345.03,345.2,4878.0,325.5188,325.5282,325.3114,325.4717,4878.0
2021-09-01 15:30:00,345.22,345.22,344.95,344.95,3545.0,325.4905,325.4905,325.236,325.236,3545.0
2021-09-01 15:35:00,344.96,345.15,344.96,345.1,4074.0,325.2454,325.4245,325.2454,325.3774,4074.0
2021-09-01 15:40:00,345.13,345.16,344.88,344.88,5849.0,325.4057,325.434,325.17,325.17,5849.0
2021-09-01 15:45:00,344.96,345.06,344.85,344.85,7199.0,325.2454,325.3397,325.1417,325.1417,7199.0
2021-09-01 15:50:00,344.77,345.01,344.72,344.83,12855.0,325.0662,325.2925,325.0191,325.1228,12855.0
2021-09-01 15:55:00,344.78,344.85,344.14,344.32,43925.0,325.0757,325.1417,324.4722,324.642,43925.0
2021-09-02 09:30:00,345.56,347.31,345.56,346.67,25838.0,325.8111,327.4611,325.8111,326.8577,25838.0
2021-09-02 09:35:00,346.66,347.14,346.37,347.09,2974.0,326.8482,327.3008,326.5748,327.2537,2974.0
2021-09-02 09:40:00,347.18,347.82,347.06,347.13,7063.0,327.3385,327.9419,327.2254,327.2914,7063.0
2021-09-02 09:45:00,347.36,347.43,346.65,346.86,6940.0,327.5082,327.5742,326.8388,327.0368,6940.0
2021-09-02 09:50:00,346.87,346.94,346.01,346.01,5645.0,327.0462,327.1122,326.2354,326.2354,5645.0
2021-09-02 09:55:00,345.76,345.85,345.1,345.64,4868.0,325.9997,326.0845,325.3774,325.8865,4868.0
2021-09-02 10:00:00,345.65,345.65,344.99,345.36,1500.0,325.896,325.896,325.2737,325.6225,1500.0
2021-09-02 10:05:00,345.13,345.23,344.62,345.18,3979.0,325.4057,325.5,324.9248,325.4528,3979.0
2021-09-02 10:10:00,345.26,345.26,344.72,344.72,4104.0,325.5282,325.5282,325.0191,325.0191,4104.0
2021-09-02 10:15:00,344.84,345.27,344.61,345.0,3386.0,325.1322,325.5377,324.9154,325.2831,3386.0
2021-09-02 10:20:00,345.4,345.4,345.12,345.12,1701.0,325.6602,325.6602,325.3962,325.3962,1701.0
2021-09-02 10:25:00,345.29,346.02,345.29,346.01,2354.0,325.5565,326.2448,325.5565,326.2354,2354.0
2021-09-02 10:30:00,345.91,346.28,345.87,346.11,3121.0,326.1411,326.4899,326.1034,326.3297,3121.0
2021-09-02 10:35:00,345.94,345.97,345.6,345.61,3099.0,326.1694,326.1977,325.8488,325.8582,3099.0
2021-09-02 10:40:00,345.54,345.74,345.24,345.65,4359.0,325.7922,325.9808,325.5094,325.896,4359.0
2021-09-02 10:45:00,345.93,346.2,345.72,346.06,7243.0,326.1599,326.4145,325.962,326.2825,7243.0
2021-09-02 10:50:00,346.06,346.23,345.76,345.76,3191.0,326.2825,326.4428,325.9997,325.9997,3191.0
2021-09-02 10:55:00,345.96,346.49,345.9,346.49,5157.0,326.1882,326.6879,326.1317,326.6879,5157.0
2021-09-02 11:00:00,346.44,346.84,346.42,346.5,9003.0,326.6408,327.0179,326.6219,326.6974,9003.0
2021-09-02 11:05:00,346.48,346.57,346.42,346.54,5548.0,326.6785,326.7634,326.6219,326.7351,5548.0
2021-09-02 11:10:00,346.51,346.74,346.41,346.49,5000.0,326.7068,326.9237,326.6125,326.6879,5000.0
2021-09-02 11:15:00,346.58,346.75,346.48,346.74,2517.0,326.7728,326.9331,326.6785,326.9237,2517.0
2021-09-02 11:20:00,346.83,346.83,346.39,346.4,5739.0,327.0085,327.0085,326.5937,326.6031,5739.0
2021-09-02 11:25:00,346.67,346.74,346.53,346.64,3614.0,326.8577,326.9237,326.7257,326.8294,3614.0
2021-09-02 11:30:00,346.63,347.26,346.63,346.74,4495.0,326.8199,327.4139,326.8199,326.9237,4495.0
2021-09-02 11:35:00,346.87,346.96,346.57,346.57,2304.0,327.0462,327.1311,326.7634,326.7634,2304.0
2021-09-02 11:40:00,346.46,346.64,346.12,346.12,1801.0,326.6597,326.8294,326.3391,326.3391,1801.0
2021-09-02 11:45:00,346.11,346.31,346.0,346.21,1618.0,326.3297,326.5182,326.2259,326.4239,1618.0
2021-09-02 11:50:00,346.22,346.38,346.16,346.21,2005.0,326.4334,326.5842,326.3768,326.4239,2005.0
2021-09-02 11:55:00,346.25,346.37,346.01,346.01,2610.0,326.4617,326.5748,326.2354,326.2354,2610.0
2021-09-02 12:00:00,346.11,346.18,346.05,346.17,2743.0,326.3297,326.3957,326.2731,326.3862,2743.0
2021-09-02 12:05:00,346.15,346.22,346.11,346.19,2124.0,326.3674,326.4334,326.3297,326.4051,2124.0
2021-09-02 12:10:00,346.19,346.28,346.13,346.2,2638.0,326.4051,326.4899,326.3485,326.4145,2638.0
2021-09-02 12:15:00,346.16,346.17,345.97,346.06,3726.0,326.3768,326.3862,326.1977,326.2825,3726.0
2021-09-02 12:20:00,346.11,346.42,346.11,346.42,1000.0,326.3297,326.6219,326.3297,326.6219,1000.0
2021-09-02 12:25:00,346.43,346.52,346.4,346.44,2952.0,326.6314,326.7162,326.6031,326.6408,2952.0
2021-09-02 12:30:00,346.44,346.52,346.3,346.3,1040.0,326.6408,326.7162,326.5088,326.5088,1040.0
2021-09-02 12:35:00,346.3,346.43,346.07,346.09,1462.0,326.5088,326.6314,326.2919,326.3108,1462.0
2021-09-02 12:40:00,346.17,346.19,346.02,346.18,700.0,326.3862,326.4051,326.2448,326.3957,700.0
2021-09-02 12:45:00,346.14,346.15,345.66,345.66,2068.0,326.3579,326.3674,325.9054,325.9054,2068.0
2021-09-02 12:50:00,345.69,345.7,345.57,345.61,718.0,325.9337,325.9431,325.8205,325.8582,718.0
2021-09-02 12:55:00,345.61,345.69,345.42,345.5,1292.0,325.8582,325.9337,325.6791,325.7545,1292.0
2021-09-02 13:00:00,345.61,345.84,345.53,345.76,2189.0,325.8582,326.0751,325.7828,325.9997,2189.0
2021-09-02 13:05:00,345.75,345.81,345.73,345.78,626.0,325.9902,326.0468,325.9714,326.0185,626.0
2021-09-02 13:10:00,345.75,345.78,345.66,345.66,1011.0,325.9902,326.0185,325.9054,325.9054,1011.0
2021-09-02 13:15:00,345.66,345.66,345.38,345.5,1313.0,325.9054,325.9054,325.6414,325.7545,1313.0
2021-09-02 13:20:00,345.47,345.55,345.37,345.48,2262.0,325.7262,325.8017,325.632,325.7357,2262.0
2021-09-02 13:25:00,345.35,345.44,345.35,345.44,760.0,325.6131,325.698,325.6131,325.698,760.0
2021-09-02 13:30:00,345.4,345.53,345.08,345.16,2895.0,325.6602,325.7828,325.3585,325.434,2895.0
2021-09-02 13:35:00,345.11,345.25,345.11,345.24,1204.0,325.3868,325.5188,325.3868,325.5094,1204.0
2021-09-02 13:40:00,345.26,345.44,345.08,345.08,2744.0,325.5282,325.698,325.3585,325.3585,2744.0
2021-09-02 13:45:00,345.13,345.22,344.85,344.97,1420.0,325.4057,325.4905,325.1417,325.2548,1420.0
2021-09-02 13:50:00,344.95,345.06,344.86,344.86,1722.0,325.236,325.3397,325.1511,325.1511,1722.0
2021-09-02 13:55:00,344.88,345.05,344.86,345.04,1722.0,325.17,325.3302,325.1511,325.3208,1722.0
2021-09-02 14:00:00,345.05,345.14,344.98,345.05,1747.0,325.3302,325.4151,325.2642,325.3302,1747.0
2021-09-02 14:05:00,345.11,345.2,344.99,345.1,4122.0,325.3868,325.4717,325.2737,325.3774,4122.0
2021-09-02 14:10:00,344.98,345.03,344.58,344.87,8048.0,325.2642,325.3114,324.8871,325.1605,8048.0
2021-09-02 14:15:00,344.92,344.96,344.78,344.88,3244.0,325.2077,325.2454,325.0757,325.17,3244.0
2021-09-02 14:20:00,344.95,344.95,344.75,344.75,2030.0,325.236,325.236,325.0474,325.0474,2030.0
2021-09-02 14:25:00,344.75,344.76,344.43,344.56,3065.0,325.0474,325.0568,324.7457,324.8682,3065.0
2021-09-02 14:30:00,344.57,344.58,344.52,344.57,319.0,324.8777,324.8871,324.8305,324.8777,319.0
2021-09-02 14:35:00,344.63,344.68,344.4,344.56,5459.0,324.9342,324.9814,324.7174,324.8682,5459.0
2021-09-02 14:40:00,344.59,344.63,344.13,344.27,2382.0,324.8965,324.9342,324.4628,324.5948,2382.0
2021-09-02 14:45:00,344.28,344.43,344.22,344.35,2425.0,324.6042,324.7457,324.5477,324.6702,2425.0
2021-09-02 14:50:00,344.36,344.36,343.77,343.77,4650.0,324.6797,324.6797,324.1234,324.1234,4650.0
2021-09-02 14:55:00,343.88,344.16,343.88,344.07,3994.0,324.2271,324.4911,324.2271,324.4062,3994.0
2021-09-02 15:00:00,344.18,344.24,344.11,344.16,2474.0,324.51,324.5665,324.444,324.4911,2474.0
2021-09-02 15:05:00,344.16,344.21,344.03,344.03,3686.0,324.4911,324.5382,324.3685,324.3685,3686.0
2021-09-02 15:10:00,344.12,344.16,343.91,344.04,4040.0,324.4534,324.4911,324.2554,324.378,4040.0
2021-09-02 15:15:00,344.02,344.11,343.9,344.02,3128.0,324.3591,324.444,324.246,324.3591,3128.0
2021-09-02 15:20:00,344.05,344.05,343.87,343.94,1200.0,324.3874,324.3874,324.2177,324.2837,1200.0
2021-09-02 15:25:00,343.86,343.86,343.79,343.79,1687.0,324.2083,324.2083,324.1423,324.1423,1687.0
2021-09-02 15:30:00,343.81,343.83,343.36,343.36,5699.0,324.1611,324.18,323.7368,323.7368,5699.0
2021-09-02 15:35:00,343.41,343.43,343.09,343.25,7595.0,323.784,323.8028,323.4823,323.6331,7595.0
2021-09-02 15:40:00,343.31,343.58,343.07,343.07,6312.0,323.6897,323.9443,323.4634,323.4634,6312.0
2021-09-02 15:45:00,343.1,343.18,342.62,342.73,15138.0,323.4917,323.5671,323.0391,323.1428,15138.0
2021-09-02 15:50:00,342.85,343.55,342.75,343.55,22874.0,323.256,323.916,323.1617,323.916,22874.0
2021-09-02 15:55:00,343.56,344.06,343.51,344.06,36256.0,323.9254,324.3968,323.8783,324.3968,36256.0
2021-09-03 09:30:00,343.18,343.38,342.02,342.18,21030.0,323.5671,323.7557,322.4734,322.6243,21030.0
2021-09-03 09:35:00,342.13,342.8,341.52,342.8,4780.0,322.5771,323.2088,322.002,323.2088,4780.0
2021-09-03 09:40:00,342.3,342.99,342.3,342.38,2861.0,322.7374,323.388,322.7374,322.8128,2861.0
2021-09-03 09:45:00,342.4,342.72,342.26,342.39,3939.0,322.8317,323.1334,322.6997,322.8223,3939.0
2021-09-03 09:50:00,342.34,343.04,342.21,342.86,11533.0,322.7751,323.4351,322.6525,323.2654,11533.0
2021-09-03 09:55:00,342.87,342.87,342.35,342.8,3351.0,323.2748,323.2748,322.7845,323.2088,3351.0
2021-09-03 10:00:00,342.81,343.32,342.39,342.53,5124.0,323.2183,323.6991,322.8223,322.9543,5124.0
2021-09-03 10:05:00,342.93,343.51,342.55,343.15,9831.0,323.3314,323.8783,322.9731,323.5388,9831.0
2021-09-03 10:10:00,343.3,343.53,342.89,343.03,11406.0,323.6803,323.8971,323.2937,323.4257,11406.0
2021-09-03 10:15:00,343.02,344.67,342.95,343.57,29183.0,323.4163,324.972,323.3503,323.9348,29183.0
2021-09-03 10:20:00,343.11,343.27,342.68,342.68,4698.0,323.5011,323.652,323.0957,323.0957,4698.0
2021-09-03 10:25:00,342.52,342.68,342.36,342.36,2440.0,322.9448,323.0957,322.794,322.794,2440.0
2021-09-03 10:30:00,342.55,343.16,342.42,343.16,6044.0,322.9731,323.5483,322.8505,323.5483,6044.0
2021-09-03 10:35:00,343.3,343.46,342.53,342.59,4943.0,323.6803,323.8311,322.9543,323.0108,4943.0
2021-09-03 10:40:00,342.57,342.81,342.11,342.36,5472.0,322.992,323.2183,322.5583,322.794,5472.0
2021-09-03 10:45:00,342.41,342.6,342.27,342.6,1700.0,322.8411,323.0203,322.7091,323.0203,1700.0
2021-09-03 10:50:00,342.6,342.61,342.12,342.19,7764.0,323.0203,323.0297,322.5677,322.6337,7764.0
2021-09-03 10:55:00,342.18,342.39,341.97,342.11,4935.0,322.6243,322.8223,322.4263,322.5583,4935.0
2021-09-03 11:00:00,341.93,342.3,341.92,342.02,3554.0,322.3886,322.7374,322.3791,322.4734,3554.0
2021-09-03 11:05:00,342.05,342.37,342.03,342.22,4379.0,322.5017,322.8034,322.4828,322.662,4379.0
2021-09-03 11:10:00,342.19,342.34,342.1,342.21,3412.0,322.6337,322.7751,322.5488,322.6525,3412.0
2021-09-03 11:15:00,342.19,342.28,341.99,342.06,5039.0,322.6337,322.7185,322.4451,322.5111,5039.0
2021-09-03 11:20:00,342.05,342.05,341.46,341.46,5863.0,322.5017,322.5017,321.9454,321.9454,5863.0
2021-09-03 11:25:00,341.46,341.71,341.27,341.5,4157.0,321.9454,322.1811,321.7663,321.9831,4157.0
2021-09-03 11:30:00,341.53,341.94,341.49,341.81,3293.0,322.0114,322.398,321.9737,322.2754,3293.0
2021-09-03 11:35:00,341.71,341.71,341.52,341.59,2987.0,322.1811,322.1811,322.002,322.068,2987.0
2021-09-03 11:40:00,341.77,341.77,341.5,341.5,1520.0,322.2377,322.2377,321.9831,321.9831,1520.0
2021-09-03 11:45:00,341.57,341.74,341.53,341.53,2506.0,322.0491,322.2094,322.0114,322.0114,2506.0
2021-09-03 11:50:00,341.47,341.66,341.17,341.28,3529.0,321.9548,322.134,321.672,321.7757,3529.0
2021-09-03 11:55:00,341.23,341.5,341.21,341.21,2383.0,321.7286,321.9831,321.7097,321.7097,2383.0
2021-09-03 12:00:00,341.2,341.26,340.96,341.04,2452.0,321.7003,321.7568,321.474,321.5494,2452.0
2021-09-03 12:05:00,341.03,341.06,340.73,340.77,2053.0,321.54,321.5683,321.2571,321.2948,2053.0
2021-09-03 12:10:00,340.83,341.06,340.71,341.06,4848.0,321.3514,321.5683,321.2383,321.5683,4848.0
2021-09-03 12:15:00,341.1,341.48,341.1,341.35,1622.0,321.606,321.9643,321.606,321.8417,1622.0
2021-09-03 12:20:00,341.44,341.58,341.25,341.4,6260.0,321.9266,322.0586,321.7474,321.8888,6260.0
2021-09-03 12:25:00,341.47,341.47,340.87,340.93,2365.0,321.9548,321.9548,321.3891,321.4457,2365.0
2021-09-03 12:30:00,340.98,341.07,340.7,340.7,4450.0,321.4928,321.5777,321.2288,321.2288,4450.0
2021-09-03 12:35:00,340.63,340.95,340.49,340.95,2603.0,321.1628,321.4646,321.0308,321.4646,2603.0
2021-09-03 12:40:00,341.03,341.03,340.88,340.88,700.0,321.54,321.54,321.3986,321.3986,700.0
2021-09-03 12:45:00,341.02,341.02,340.83,340.83,2370.0,321.5306,321.5306,321.3514,321.3514,2370.0
2021-09-03 12:50:00,340.89,341.23,340.85,341.22,2061.0,321.408,321.7286,321.3703,321.7191,2061.0
2021-09-03 12:55:00,341.14,341.35,341.03,341.32,2553.0,321.6437,321.8417,321.54,321.8134,2553.0
2021-09-03 13:00:00,341.47,341.63,341.47,341.63,897.0,321.9548,322.1057,321.9548,322.1057,897.0
2021-09-03 13:05:00,341.63,341.72,341.38,341.5,3837.0,322.1057,322.1906,321.87,321.9831,3837.0
2021-09-03 13:10:00,341.74,341.82,341.73,341.75,2005.0,322.2094,322.2848,322.2,322.2188,2005.0
2021-09-03 13:15:00,341.78,341.9,341.71,341.9,2576.0,322.2471,322.3603,322.1811,322.3603,2576.0
2021-09-03 13:20:00,341.91,341.93,341.75,341.92,2608.0,322.3697,322.3886,322.2188,322.3791,2608.0
2021-09-03 13:25:00,341.94,341.95,341.76,341.85,1182.0,322.398,322.4074,322.2283,322.3131,1182.0
2021-09-03 13:30:00,341.85,342.11,341.82,341.83,3991.0,322.3131,322.5583,322.2848,322.2943,3991.0
2021-09-03 13:35:00,341.77,341.82,341.62,341.81,2937.0,322.2377,322.2848,322.0963,322.2754,2937.0
2021-09-03 13:40:00,341.87,342.11,341.81,341.95,4342.0,322.332,322.5583,322.2754,322.4074,4342.0
2021-09-03 13:45:00,341.9,341.9,341.66,341.88,3105.0,322.3603,322.3603,322.134,322.3414,3105.0
2021-09-03 13:50:00,341.87,341.87,341.7,341.75,2300.0,322.332,322.332,322.1717,322.2188,2300.0
2021-09-03 13:55:00,341.8,341.97,341.75,341.77,2602.0,322.266,322.4263,322.2188,322.2377,2602.0
2021-09-03 14:00:00,341.78,342.08,341.77,342.04,4337.0,322.2471,322.53,322.2377,322.4923,4337.0
2021-09-03 14:05:00,341.99,342.09,341.93,341.97,8717.0,322.4451,322.5394,322.3886,322.4263,8717.0
2021-09-03 14:10:00,341.95,341.95,341.78,341.91,1967.0,322.4074,322.4074,322.2471,322.3697,1967.0
2021-09-03 14:15:00,341.92,342.02,341.78,341.78,2211.0,322.3791,322.4734,322.2471,322.2471,2211.0
2021-09-03 14:20:00,341.78,341.85,341.7,341.85,2215.0,322.2471,322.3131,322.1717,322.3131,2215.0
2021-09-03 14:25:00,341.73,341.74,341.62,341.74,2213.0,322.2,322.2094,322.0963,322.2094,2213.0
2021-09-03 14:30:00,341.74,341.97,341.67,341.97,2553.0,322.2094,322.4263,322.1434,322.4263,2553.0
2021-09-03 14:35:00,341.93,342.01,341.89,341.89,1445.0,322.3886,322.464,322.3508,322.3508,1445.0
2021-09-03 14:40:00,341.97,341.99,341.72,341.73,3672.0,322.4263,322.4451,322.1906,322.2,3672.0
2021-09-03 14:45:00,341.74,341.89,341.71,341.88,6756.0,322.2094,322.3508,322.1811,322.3414,6756.0
2021-09-03 14:50:00,341.85,341.92,341.77,341.82,1611.0,322.3131,322.3791,322.2377,322.2848,1611.0
2021-09-03 14:55:00,341.82,342.01,341.82,341.91,4638.0,322.2848,322.464,322.2848,322.3697,4638.0
2021-09-03 15:00:00,342.0,342.04,341.79,341.88,3122.0,322.4546,322.4923,322.2566,322.3414,3122.0
2021-09-03 15:05:00,341.77,341.85,341.71,341.82,2595.0,322.2377,322.3131,322.1811,322.2848,2595.0
2021-09-03 15:10:00,341.73,341.85,341.73,341.8,1676.0,322.2,322.3131,322.2,322.266,1676.0
2021-09-03 15:15:00,341.86,341.96,341.59,341.79,3999.0,322.3226,322.4168,322.068,322.2566,3999.0
2021-09-03 15:20:00,341.7,341.71,341.54,341.54,1400.0,322.1717,322.1811,322.0208,322.0208,1400.0
2021-09-03 15:25:00,341.52,341.78,341.52,341.73,4160.0,322.002,322.2471,322.002,322.2,4160.0
2021-09-03 15:30:00,341.74,342.11,341.73,342.07,5985.0,322.2094,322.5583,322.2,322.5205,5985.0
2021-09-03 15:35:00,342.04,342.04,341.65,341.68,6728.0,322.4923,322.4923,322.1246,322.1528,6728.0
2021-09-03 15:40:00,341.72,341.87,341.59,341.75,5805.0,322.1906,322.332,322.068,322.2188,5805.0
2021-09-03 15:45:00,341.82,341.88,341.56,341.69,5622.0,322.2848,322.3414,322.0397,322.1623,5622.0
2021-09-03 15:50:00,341.69,341.93,341.61,341.63,9016.0,322.1623,322.3886,322.0868,322.1057,9016.0
2021-09-03 15:55:00,341.7,342.01,341.54,341.88,32973.0,322.1717,322.464,322.0208,322.3414,32973.0
2021-09-07 09:30:00,341.27,342.35,341.0,341.38,27234.0,321.7663,322.7845,321.5117,321.87,27234.0
2021-09-07 09:35:00,341.39,341.7,341.15,341.38,7426.0,321.8794,322.1717,321.6531,321.87,7426.0
2021-09-07 09:40:00,341.13,341.36,340.28,340.28,8855.0,321.6343,321.8511,320.8328,320.8328,8855.0
2021-09-07 09:45:00,340.4,340.4,339.4,339.7,5669.0,320.946,320.946,320.0031,320.286,5669.0
2021-09-07 09:50:00,339.23,339.42,338.59,338.59,4806.0,319.8429,320.022,319.2394,319.2394,4806.0
2021-09-07 09:55:00,338.6,339.48,338.51,339.4,6024.0,319.2489,320.0786,319.164,320.0031,6024.0
2021-09-07 10:00:00,339.26,339.49,338.92,339.33,5881.0,319.8711,320.088,319.5506,319.9371,5881.0
2021-09-07 10:05:00,339.43,339.43,338.68,338.82,3892.0,320.0314,320.0314,319.3243,319.4563,3892.0
2021-09-07 10:10:00,338.59,338.6,337.62,337.84,6273.0,319.2394,319.2489,318.3249,318.5323,6273.0
2021-09-07 10:15:00,337.93,338.67,337.86,338.06,2844.0,318.6172,319.3149,318.5512,318.7397,2844.0
2021-09-07 10:20:00,338.24,338.68,337.92,338.55,7785.0,318.9094,319.3243,318.6077,319.2017,7785.0
2021-09-07 10:25:00,338.7,338.84,338.15,338.15,3336.0,319.3431,319.4751,318.8246,318.8246,3336.0
2021-09-07 10:30:00,338.18,338.6,337.92,338.17,3457.0,318.8529,319.2489,318.6077,318.8434,3457.0
2021-09-07 10:35:00,338.41,338.75,338.16,338.16,8441.0,319.0697,319.3903,318.834,318.834,8441.0
2021-09-07 10:40:00,338.13,338.27,338.01,338.21,1978.0,318.8057,318.9377,318.6926,318.8812,1978.0
2021-09-07 10:45:00,338.41,338.6,338.15,338.57,3947.0,319.0697,319.2489,318.8246,319.2206,3947.0
2021-09-07 10:50:00,338.65,338.93,338.08,338.44,8993.0,319.296,319.56,318.7586,319.098,8993.0
2021-09-07 10:55:00,338.45,338.48,338.16,338.47,7208.0,319.1074,319.1357,318.834,319.1263,7208.0
2021-09-07 11:00:00,338.54,338.54,337.66,337.68,7707.0,319.1923,319.1923,318.3626,318.3814,7707.0
2021-09-07 11:05:00,337.63,338.19,337.51,338.1,5098.0,318.3343,318.8623,318.2212,318.7774,5098.0
2021-09-07 11:10:00,338.1,338.1,337.47,337.84,6640.0,318.7774,318.7774,318.1834,318.5323,6640.0
2021-09-07 11:15:00,337.77,338.05,337.76,338.04,3439.0,318.4663,318.7303,318.4569,318.7209,3439.0
2021-09-07 11:20:00,337.79,337.8,337.52,337.64,2735.0,318.4852,318.4946,318.2306,318.3437,2735.0
2021-09-07 11:25:00,337.62,337.65,337.28,337.61,4988.0,318.3249,318.3532,318.0043,318.3154,4988.0
2021-09-07 11:30:00,337.48,337.96,337.48,337.52,6132.0,318.1929,318.6454,318.1929,318.2306,6132.0
2021-09-07 11:35:00,337.54,337.91,337.52,337.76,1748.0,318.2494,318.5983,318.2306,318.4569,1748.0
2021-09-07 11:40:00,337.91,338.16,337.66,337.81,2631.0,318.5983,318.834,318.3626,318.504,2631.0
2021-09-07 11:45:00,337.75,337.83,337.5,337.5,3088.0,318.4474,318.5229,318.2117,318.2117,3088.0
2021-09-07 11:50:00,337.55,337.73,337.41,337.51,2600.0,318.2589,318.4286,318.1269,318.2212,2600.0
2021-09-07 11:55:00,337.56,337.56,337.17,337.18,5176.0,318.2683,318.2683,317.9006,317.91,5176.0
2021-09-07 12:00:00,337.21,337.43,336.77,336.92,5201.0,317.9383,318.1457,317.5234,317.6649,5201.0
2021-09-07 12:05:00,337.01,337.05,336.87,336.88,5219.0,317.7497,317.7874,317.6177,317.6272,5219.0
2021-09-07 12:10:00,336.94,336.96,336.33,336.46,12019.0,317.6837,317.7026,317.1086,317.2312,12019.0
2021-09-07 12:15:00,336.45,337.0,336.07,337.0,8301.0,317.2217,317.7403,316.8635,317.7403,8301.0
2021-09-07 12:20:00,337.18,337.54,337.16,337.54,907.0,317.91,318.2494,317.8912,318.2494,907.0
2021-09-07 12:25:00,337.52,337.53,337.31,337.34,2524.0,318.2306,318.24,318.0326,318.0609,2524.0
2021-09-07 12:30:00,337.46,337.5,337.17,337.24,1604.0,318.174,318.2117,317.9006,317.9666,1604.0
2021-09-07 12:35:00,337.3,337.31,336.98,337.2,2532.0,318.0232,318.0326,317.7214,317.9289,2532.0
2021-09-07 12:40:00,337.09,337.55,336.83,336.87,7006.0,317.8252,318.2589,317.58,317.6177,7006.0
2021-09-07 12:45:00,336.65,337.46,336.65,337.46,2249.0,317.4103,318.174,317.4103,318.174,2249.0
2021-09-07 12:50:00,337.41,337.47,337.05,337.05,3293.0,318.1269,318.1834,317.7874,317.7874,3293.0
2021-09-07 12:55:00,337.12,337.13,336.79,337.01,2103.0,317.8534,317.8629,317.5423,317.7497,2103.0
2021-09-07 13:00:00,336.93,337.03,336.81,337.0,1908.0,317.6743,317.7686,317.5612,317.7403,1908.0
2021-09-07 13:05:00,337.01,337.02,336.41,336.49,4935.0,317.7497,317.7592,317.184,317.2594,4935.0
2021-09-07 13:10:00,336.67,337.01,336.55,336.94,2761.0,317.4292,317.7497,317.316,317.6837,2761.0
2021-09-07 13:15:00,337.0,337.09,336.88,336.92,2477.0,317.7403,317.8252,317.6272,317.6649,2477.0
2021-09-07 13:20:00,337.0,337.31,337.0,337.24,5424.0,317.7403,318.0326,317.7403,317.9666,5424.0
2021-09-07 13:25:00,337.17,337.17,336.97,337.15,2085.0,317.9006,317.9006,317.712,317.8817,2085.0
2021-09-07 13:30:00,336.98,337.34,336.98,337.21,800.0,317.7214,318.0609,317.7214,317.9383,800.0
2021-09-07 13:35:00,337.22,337.22,337.1,337.17,1584.0,317.9477,317.9477,317.8346,317.9006,1584.0
2021-09-07 13:40:00,337.13,337.14,336.68,336.68,1564.0,317.8629,317.8723,317.4386,317.4386,1564.0
2021-09-07 13:45:00,336.91,337.2,336.91,337.05,3608.0,317.6554,317.9289,317.6554,317.7874,3608.0
2021-09-07 13:50:00,337.06,337.07,336.89,336.89,1345.0,317.7969,317.8063,317.6366,317.6366,1345.0
2021-09-07 13:55:00,336.99,337.1,336.34,336.36,8350.0,317.7309,317.8346,317.118,317.1369,8350.0
2021-09-07 14:00:00,336.4,336.4,335.76,335.86,3964.0,317.1746,317.1746,316.5712,316.6655,3964.0
2021-09-07 14:05:00,335.82,335.87,335.33,335.54,13382.0,316.6277,316.6749,316.1657,316.3637,13382.0
2021-09-07 14:10:00,335.5,335.61,335.35,335.5,5426.0,316.326,316.4297,316.1846,316.326,5426.0
2021-09-07 14:15:00,335.54,335.64,335.44,335.58,4783.0,316.3637,316.458,316.2695,316.4015,4783.0
2021-09-07 14:20:00,335.65,336.2,335.59,336.02,4983.0,316.4675,316.986,316.4109,316.8163,4983.0
2021-09-07 14:25:00,336.17,337.07,336.13,337.06,8454.0,316.9577,317.8063,316.92,317.7969,8454.0
2021-09-07 14:30:00,337.18,337.76,336.96,337.52,6770.0,317.91,318.4569,317.7026,318.2306,6770.0
2021-09-07 14:35:00,337.34,337.48,337.0,337.08,5348.0,318.0609,318.1929,317.7403,317.8157,5348.0
2021-09-07 14:40:00,337.08,337.09,336.97,337.03,14409.0,317.8157,317.8252,317.712,317.7686,14409.0
2021-09-07 14:45:00,337.12,337.32,337.01,337.32,1600.0,317.8534,318.042,317.7497,318.042,1600.0
2021-09-07 14:50:00,337.27,337.46,336.9,337.22,8902.0,317.9949,318.174,317.646,317.9477,8902.0
2021-09-07 14:55:00,337.23,337.39,337.15,337.15,2840.0,317.9572,318.108,317.8817,317.8817,2840.0
2021-09-07 15:00:00,337.18,337.54,337.17,337.54,1803.0,317.91,318.2494,317.9006,318.2494,1803.0
2021-09-07 15:05:00,337.46,337.57,337.02,337.14,4929.0,318.174,318.2777,317.7592,317.8723,4929.0
2021-09-07 15:10:00,337.23,337.38,337.15,337.17,3637.0,317.9572,318.0986,317.8817,317.9006,3637.0
2021-09-07 15:15:00,337.18,337.34,336.99,337.34,2441.0,317.91,318.0609,317.7309,318.0609,2441.0
2021-09-07 15:20:00,337.3,337.54,337.3,337.54,2200.0,318.0232,318.2494,318.0232,318.2494,2200.0
2021-09-07 15:25:00,337.54,337.54,337.23,337.3,3780.0,318.2494,318.2494,317.9572,318.0232,3780.0
2021-09-07 15:30:00,337.3,337.52,337.16,337.45,8929.0,318.0232,318.2306,317.8912,318.1646,8929.0
2021-09-07 15:35:00,337.35,337.53,337.18,337.29,4996.0,318.0703,318.24,317.91,318.0137,4996.0
2021-09-07 15:40:00,337.21,337.43,337.12,337.38,7096.0,317.9383,318.1457,317.8534,318.0986,7096.0
2021-09-07 15:45:00,337.43,337.85,337.31,337.69,14242.0,318.1457,318.5417,318.0326,318.3909,14242.0
2021-09-07 15:50:00,337.7,338.02,337.46,337.6,15550.0,318.4003,318.702,318.174,318.306,15550.0
2021-09-07 15:55:00,337.83,338.0,337.39,337.57,61344.0,318.5229,318.6832,318.108,318.2777,61344.0
2021-09-08 09:30:00,336.98,337.0,335.16,335.33,14860.0,317.7214,317.7403,316.0055,316.1657,14860.0
2021-09-08 09:35:00,335.68,336.32,335.41,336.06,3666.0,316.4957,317.0992,316.2412,316.854,3666.0
2021-09-08 09:40:00,336.01,336.71,336.01,336.59,4240.0,316.8069,317.4669,316.8069,317.3537,4240.0
2021-09-08 09:45:00,336.66,337.27,336.27,336.54,8753.0,317.4197,317.9949,317.052,317.3066,8753.0
2021-09-08 09:50:00,336.52,336.65,336.12,336.55,4130.0,317.2877,317.4103,316.9106,317.316,4130.0
2021-09-08 09:55:00,336.52,336.63,335.79,336.16,9835.0,317.2877,317.3914,316.5995,316.9483,9835.0
2021-09-08 10:00:00,336.13,336.29,335.33,335.64,15922.0,316.92,317.0709,316.1657,316.458,15922.0
2021-09-08 10:05:00,335.69,336.29,335.64,336.2,5783.0,316.5052,317.0709,316.458,316.986,5783.0
2021-09-08 10:10:00,336.12,336.31,335.35,335.77,8712.0,316.9106,317.0897,316.1846,316.5806,8712.0
2021-09-08 10:15:00,335.64,335.64,335.16,335.33,6791.0,316.458,316.458,316.0055,316.1657,6791.0
2021-09-08 10:20:00,335.28,335.56,334.3,334.3,10759.0,316.1186,316.3826,315.1946,315.1946,10759.0
2021-09-08 10:25:00,334.3,334.69,334.12,334.27,6130.0,315.1946,315.5623,315.0249,315.1663,6130.0
2021-09-08 10:30:00,334.38,334.47,333.75,333.89,7973.0,315.27,315.3549,314.676,314.808,7973.0
2021-09-08 10:35:00,333.77,334.01,333.32,333.67,5762.0,314.6949,314.9212,314.2706,314.6006,5762.0
2021-09-08 10:40:00,333.7,333.83,333.33,333.7,5907.0,314.6289,314.7515,314.28,314.6289,5907.0
2021-09-08 10:45:00,333.61,333.94,333.43,333.94,8497.0,314.544,314.8552,314.3743,314.8552,8497.0
2021-09-08 10:50:00,333.94,334.38,333.83,333.97,7519.0,314.8552,315.27,314.7515,314.8835,7519.0
2021-09-08 10:55:00,333.88,334.29,333.75,334.11,4947.0,314.7986,315.1852,314.676,315.0155,4947.0
2021-09-08 11:00:00,334.32,334.59,334.22,334.5,14386.0,315.2135,315.468,315.1192,315.3832,14386.0
2021-09-08 11:05:00,334.75,334.77,333.79,333.94,7187.0,315.6189,315.6377,314.7138,314.8552,7187.0
2021-09-08 11:10:00,333.79,334.42,333.78,334.42,4983.0,314.7138,315.3078,314.7043,315.3078,4983.0
2021-09-08 11:15:00,334.43,334.56,333.87,334.08,10946.0,315.3172,315.4397,314.7892,314.9872,10946.0
2021-09-08 11:20:00,334.13,335.27,334.08,335.27,7816.0,315.0343,316.1092,314.9872,316.1092,7816.0
2021-09-08 11:25:00,335.28,335.61,334.96,335.05,11136.0,316.1186,316.4297,315.8169,315.9017,11136.0
2021-09-08 11:30:00,334.94,334.94,334.39,334.39,8652.0,315.798,315.798,315.2795,315.2795,8652.0
2021-09-08 11:35:00,334.46,334.71,333.78,333.94,21186.0,315.3455,315.5812,314.7043,314.8552,21186.0
2021-09-08 11:40:00,333.95,334.77,333.89,334.72,7171.0,314.8646,315.6377,314.808,315.5906,7171.0
2021-09-08 11:45:00,334.95,335.26,334.95,335.23,1971.0,315.8075,316.0997,315.8075,316.0715,1971.0
2021-09-08 11:50:00,335.11,335.36,335.11,335.26,3685.0,315.9583,316.194,315.9583,316.0997,3685.0
2021-09-08 11:55:00,335.62,335.92,335.35,335.4,3428.0,316.4392,316.722,316.1846,316.2317,3428.0
2021-09-08 12:00:00,335.38,336.21,335.32,335.82,2341.0,316.2129,316.9955,316.1563,316.6277,2341.0
2021-09-08 12:05:00,335.81,336.42,335.81,336.23,1402.0,316.6183,317.1934,316.6183,317.0143,1402.0
2021-09-08 12:10:00,336.15,336.48,336.04,336.41,4961.0,316.9389,317.25,316.8352,317.184,4961.0
2021-09-08 12:15:00,336.4,336.4,335.93,336.17,5634.0,317.1746,317.1746,316.7315,316.9577,5634.0
2021-09-08 12:20:00,336.15,336.49,336.15,336.4,2660.0,316.9389,317.2594,316.9389,317.1746,2660.0
2021-09-08 12:25:00,336.54,336.55,336.4,336.5,2927.0,317.3066,317.316,317.1746,317.2689,2927.0
2021-09-08 12:30:00,336.59,336.59,336.43,336.49,6738.0,317.3537,317.3537,317.2029,317.2594,6738.0
2021-09-08 12:35:00,336.49,336.51,336.0,336.0,5128.0,317.2594,317.2783,316.7975,316.7975,5128.0
2021-09-08 12:40:00,335.95,336.23,335.91,336.17,3863.0,316.7503,317.0143,316.7126,316.9577,3863.0
2021-09-08 12:45:00,336.23,336.37,336.1,336.3,2900.0,317.0143,317.1463,316.8917,317.0803,2900.0
2021-09-08 12:50:00,336.24,336.28,336.02,336.1,4595.0,317.0237,317.0615,316.8163,316.8917,4595.0
2021-09-08 12:55:00,336.27,336.27,336.05,336.05,2416.0,317.052,317.052,316.8446,316.8446,2416.0
2021-09-08 13:00:00,336.15,336.15,335.77,335.77,6622.0,316.9389,316.9389,316.5806,316.5806,6622.0
2021-09-08 13:05:00,335.81,336.27,335.81,335.94,2339.0,316.6183,317.052,316.6183,316.7409,2339.0
2021-09-08 13:10:00,336.0,336.22,335.85,336.13,47089.0,316.7975,317.0049,316.656,316.92,47089.0
2021-09-08 13:15:00,336.21,336.6,336.15,336.6,5364.0,316.9955,317.3632,316.9389,317.3632,5364.0
2021-09-08 13:20:00,336.63,336.64,336.46,336.54,1651.0,317.3914,317.4009,317.2312,317.3066,1651.0
2021-09-08 13:25:00,336.68,336.94,336.52,336.8,3600.0,317.4386,317.6837,317.2877,317.5517,3600.0
2021-09-08 13:30:00,336.91,337.3,336.78,336.97,6990.0,317.6554,318.0232,317.5329,317.712,6990.0
2021-09-08 13:35:00,336.89,336.91,336.48,336.52,2011.0,317.6366,317.6554,317.25,317.2877,2011.0
2021-09-08 13:40:00,336.61,336.74,336.59,336.73,601.0,317.3726,317.4952,317.3537,317.4857,601.0
2021-09-08 13:45:00,336.76,337.17,336.57,336.57,9260.0,317.514,317.9006,317.3349,317.3349,9260.0
2021-09-08 13:50:00,336.67,336.71,336.49,336.55,2689.0,317.4292,317.4669,317.2594,317.316,2689.0
2021-09-08 13:55:00,336.55,336.55,336.35,336.37,1700.0,317.316,317.316,317.1275,317.1463,1700.0
2021-09-08 14:00:00,336.41,336.73,336.35,336.64,1753.0,317.184,317.4857,317.1275,317.4009,1753.0
2021-09-08 14:05:00,336.76,336.76,336.41,336.72,1511.0,317.514,317.514,317.184,317.4763,1511.0
2021-09-08 14:10:00,336.62,336.91,336.62,336.83,2939.0,317.382,317.6554,317.382,317.58,2939.0
2021-09-08 14:15:00,336.75,336.75,336.19,336.22,2626.0,317.5046,317.5046,316.9766,317.0049,2626.0
2021-09-08 14:20:00,336.24,336.46,336.22,336.24,1568.0,317.0237,317.2312,317.0049,317.0237,1568.0
2021-09-08 14:25:00,336.43,336.6,336.36,336.48,957.0,317.2029,317.3632,317.1369,317.25,957.0
2021-09-08 14:30:00,336.69,336.94,336.69,336.94,400.0,317.448,317.6837,317.448,317.6837,400.0
2021-09-08 14:35:00,336.91,336.97,336.78,336.78,1218.0,317.6554,317.712,317.5329,317.5329,1218.0
2021-09-08 14:40:00,336.9,336.99,336.73,336.92,4630.0,317.646,317.7309,317.4857,317.6649,4630.0
2021-09-08 14:45:00,336.93,336.93,336.76,336.85,1100.0,317.6743,317.6743,317.514,317.5989,1100.0
2021-09-08 14:50:00,336.9,337.11,336.82,337.09,2596.0,317.646,317.844,317.5706,317.8252,2596.0
2021-09-08 14:55:00,337.06,337.2,337.0,337.2,3251.0,317.7969,317.9289,317.7403,317.9289,3251.0
2021-09-08 15:00:00,337.1,337.1,336.94,337.03,1652.0,317.8346,317.8346,317.6837,317.7686,1652.0
2021-09-08 15:05:00,337.09,337.36,336.97,337.2,2698.0,317.8252,318.0797,317.712,317.9289,2698.0
2021-09-08 15:10:00,337.3,337.61,337.28,337.53,1500.0,318.0232,318.3154,318.0043,318.24,1500.0
2021-09-08 15:15:00,337.59,337.66,337.27,337.38,20283.0,318.2966,318.3626,317.9949,318.0986,20283.0
2021-09-08 15:20:00,337.38,337.41,336.93,337.23,27646.0,318.0986,318.1269,317.6743,317.9572,27646.0
2021-09-08 15:25:00,337.24,337.27,337.07,337.08,2413.0,317.9666,317.9949,317.8063,317.8157,2413.0
2021-09-08 15:30:00,337.06,337.07,336.91,336.91,1801.0,317.7969,317.8063,317.6554,317.6554,1801.0
2021-09-08 15:35:00,336.89,336.89,336.58,336.6,4893.0,317.6366,317.6366,317.3443,317.3632,4893.0
2021-09-08 15:40:00,336.6,337.09,336.55,337.05,4234.0,317.3632,317.8252,317.316,317.7874,4234.0
2021-09-08 15:45:00,337.0,337.35,336.92,337.1,6319.0,317.7403,318.0703,317.6649,317.8346,6319.0
2021-09-08 15:50:00,337.07,337.27,336.66,336.88,11592.0,317.8063,317.9949,317.4197,317.6272,11592.0
2021-09-08 15:55:00,336.83,337.02,336.7,336.8,40479.0,317.58,317.7592,317.4574,317.5517,40479.0
2021-09-09 09:30:00,337.31,338.0,336.76,336.8,20879.0,318.0326,318.6832,317.514,317.5517,20879.0
2021-09-09 09:35:00,337.15,337.62,336.82,337.46,49845.0,317.8817,318.3249,317.5706,318.174,49845.0
2021-09-09 09:40:00,337.3,337.51,337.03,337.34,6329.0,318.0232,318.2212,317.7686,318.0609,6329.0
2021-09-09 09:45:00,337.14,337.8,337.13,337.4,5456.0,317.8723,318.4946,317.8629,318.1174,5456.0
2021-09-09 09:50:00,337.38,337.83,337.32,337.74,6060.0,318.0986,318.5229,318.042,318.438,6060.0
2021-09-09 09:55:00,337.68,337.85,337.36,337.36,4164.0,318.3814,318.5417,318.0797,318.0797,4164.0
2021-09-09 10:00:00,337.5,338.16,337.37,338.0,7536.0,318.2117,318.834,318.0892,318.6832,7536.0
2021-09-09 10:05:00,338.02,338.68,338.01,338.37,7276.0,318.702,319.3243,318.6926,319.032,7276.0
2021-09-09 10:10:00,338.15,338.71,338.15,338.38,7829.0,318.8246,319.3526,318.8246,319.0414,7829.0
2021-09-09 10:15:00,338.38,338.59,338.18,338.32,4930.0,319.0414,319.2394,318.8529,318.9849,4930.0
2021-09-09 10:20:00,338.32,338.4,337.96,338.18,3816.0,318.9849,319.0603,318.6454,318.8529,3816.0
2021-09-09 10:25:00,338.17,338.39,338.12,338.31,2200.0,318.8434,319.0509,318.7963,318.9754,2200.0
2021-09-09 10:30:00,338.28,338.62,337.87,337.87,5317.0,318.9472,319.2677,318.5606,318.5606,5317.0
2021-09-09 10:35:00,338.0,338.12,337.87,337.87,5335.0,318.6832,318.7963,318.5606,318.5606,5335.0
2021-09-09 10:40:00,337.91,337.91,337.56,337.6,1748.0,318.5983,318.5983,318.2683,318.306,1748.0
2021-09-09 10:45:00,337.69,338.0,337.45,337.82,3084.0,318.3909,318.6832,318.1646,318.5134,3084.0
2021-09-09 10:50:00,337.81,338.41,337.72,338.41,6140.0,318.504,319.0697,318.4192,319.0697,6140.0
2021-09-09 10:55:00,338.47,338.68,338.38,338.49,3014.0,319.1263,319.3243,319.0414,319.1451,3014.0
2021-09-09 11:00:00,338.49,338.49,337.7,338.03,2625.0,319.1451,319.1451,318.4003,318.7114,2625.0
2021-09-09 11:05:00,338.11,338.11,337.86,337.86,1822.0,318.7869,318.7869,318.5512,318.5512,1822.0
2021-09-09 11:10:00,338.12,338.2,337.99,338.2,1720.0,318.7963,318.8717,318.6737,318.8717,1720.0
2021-09-09 11:15:00,338.24,338.28,337.87,337.98,2133.0,318.9094,318.9472,318.5606,318.6643,2133.0
2021-09-09 11:20:00,338.03,338.06,337.73,337.88,3254.0,318.7114,318.7397,318.4286,318.57,3254.0
2021-09-09 11:25:00,337.96,338.17,337.92,338.15,2500.0,318.6454,318.8434,318.6077,318.8246,2500.0
2021-09-09 11:30:00,338.21,338.37,338.13,338.37,3614.0,318.8812,319.032,318.8057,319.032,3614.0
2021-09-09 11:35:00,338.38,338.46,337.99,338.0,5683.0,319.0414,319.1169,318.6737,318.6832,5683.0
2021-09-09 11:40:00,337.83,338.0,337.77,337.82,2115.0,318.5229,318.6832,318.4663,318.5134,2115.0
2021-09-09 11:45:00,337.83,338.16,337.82,338.04,4592.0,318.5229,318.834,318.5134,318.7209,4592.0
2021-09-09 11:50:00,338.19,338.37,337.99,337.99,2172.0,318.8623,319.032,318.6737,318.6737,2172.0
2021-09-09 11:55:00,338.19,338.39,338.0,338.39,900.0,318.8623,319.0509,318.6832,319.0509,900.0
2021-09-09 12:00:00,338.4,338.4,337.92,337.92,4222.0,319.0603,319.0603,318.6077,318.6077,4222.0
2021-09-09 12:05:00,338.12,338.26,338.0,338.26,1100.0,318.7963,318.9283,318.6832,318.9283,1100.0
2021-09-09 12:10:00,338.25,338.33,338.15,338.29,1925.0,318.9189,318.9943,318.8246,318.9566,1925.0
2021-09-09 12:15:00,338.26,338.35,338.12,338.23,2239.0,318.9283,319.0131,318.7963,318.9,2239.0
2021-09-09 12:20:00,338.55,338.61,338.33,338.49,17423.0,319.2017,319.2583,318.9943,319.1451,17423.0
2021-09-09 12:25:00,338.47,338.48,338.16,338.35,3322.0,319.1263,319.1357,318.834,319.0131,3322.0
2021-09-09 12:30:00,338.22,338.22,337.94,338.06,1971.0,318.8906,318.8906,318.6266,318.7397,1971.0
2021-09-09 12:35:00,338.15,338.2,338.1,338.2,1270.0,318.8246,318.8717,318.7774,318.8717,1270.0
2021-09-09 12:40:00,338.22,338.22,337.98,338.14,1626.0,318.8906,318.8906,318.6643,318.8152,1626.0
2021-09-09 12:45:00,338.16,338.16,338.05,338.11,501.0,318.834,318.834,318.7303,318.7869,501.0
2021-09-09 12:50:00,338.16,338.16,337.96,338.05,2952.0,318.834,318.834,318.6454,318.7303,2952.0
2021-09-09 12:55:00,337.91,338.12,337.88,337.96,1818.0,318.5983,318.7963,318.57,318.6454,1818.0
2021-09-09 13:00:00,338.03,338.13,337.98,338.11,2049.0,318.7114,318.8057,318.6643,318.7869,2049.0
2021-09-09 13:05:00,338.08,338.16,337.91,337.91,1600.0,318.7586,318.834,318.5983,318.5983,1600.0
2021-09-09 13:10:00,337.99,338.1,337.85,338.05,1605.0,318.6737,318.7774,318.5417,318.7303,1605.0
2021-09-09 13:15:00,338.13,338.29,338.05,338.05,2137.0,318.8057,318.9566,318.7303,318.7303,2137.0
2021-09-09 13:20:00,338.05,338.05,337.24,337.65,2903.0,318.7303,318.7303,317.9666,318.3532,2903.0
2021-09-09 13:25:00,337.45,337.56,337.32,337.55,4721.0,318.1646,318.2683,318.042,318.2589,4721.0
2021-09-09 13:30:00,337.55,337.55,336.98,337.25,2085.0,318.2589,318.2589,317.7214,317.976,2085.0
2021-09-09 13:35:00,337.26,337.49,337.04,337.12,1872.0,317.9854,318.2023,317.778,317.8534,1872.0
2021-09-09 13:40:00,336.93,337.64,336.67,337.52,8320.0,317.6743,318.3437,317.4292,318.2306,8320.0
2021-09-09 13:45:00,337.34,337.55,337.29,337.52,4360.0,318.0609,318.2589,318.0137,318.2306,4360.0
2021-09-09 13:50:00,337.46,337.55,337.39,337.49,2764.0,318.174,318.2589,318.108,318.2023,2764.0
2021-09-09 13:55:00,337.46,337.52,337.17,337.18,2598.0,318.174,318.2306,317.9006,317.91,2598.0
2021-09-09 14:00:00,337.21,337.3,336.68,336.68,2404.0,317.9383,318.0232,317.4386,317.4386,2404.0
2021-09-09 14:05:00,336.69,337.32,336.69,337.27,3414.0,317.448,318.042,317.448,317.9949,3414.0
2021-09-09 14:10:00,337.17,337.47,337.09,337.38,1700.0,317.9006,318.1834,317.8252,318.0986,1700.0
2021-09-09 14:15:00,337.35,337.35,337.19,337.22,746.0,318.0703,318.0703,317.9194,317.9477,746.0
2021-09-09 14:20:00,337.22,337.4,337.13,337.13,2270.0,317.9477,318.1174,317.8629,317.8629,2270.0
2021-09-09 14:25:00,337.33,337.49,337.33,337.39,700.0,318.0514,318.2023,318.0514,318.108,700.0
2021-09-09 14:30:00,337.5,337.5,337.12,337.16,2106.0,318.2117,318.2117,317.8534,317.8912,2106.0
2021-09-09 14:35:00,337.26,337.26,337.06,337.11,2800.0,317.9854,317.9854,317.7969,317.844,2800.0
2021-09-09 14:40:00,337.05,337.05,336.77,336.9,4070.0,317.7874,317.7874,317.5234,317.646,4070.0
2021-09-09 14:45:00,336.96,337.2,336.92,337.08,5200.0,317.7026,317.9289,317.6649,317.8157,5200.0
2021-09-09 14:50:00,337.12,337.38,337.04,337.2,3616.0,317.8534,318.0986,317.778,317.9289,3616.0
2021-09-09 14:55:00,337.26,337.37,337.26,337.27,2738.0,317.9854,318.0892,317.9854,317.9949,2738.0
2021-09-09 15:00:00,337.24,337.24,336.99,337.06,4323.0,317.9666,317.9666,317.7309,317.7969,4323.0
2021-09-09 15:05:00,337.03,337.15,336.88,336.91,4500.0,317.7686,317.8817,317.6272,317.6554,4500.0
2021-09-09 15:10:00,337.02,337.27,336.81,336.81,3457.0,317.7592,317.9949,317.5612,317.5612,3457.0
2021-09-09 15:15:00,336.88,337.08,336.82,336.94,2359.0,317.6272,317.8157,317.5706,317.6837,2359.0
2021-09-09 15:20:00,336.94,337.31,336.93,337.31,7201.0,317.6837,318.0326,317.6743,318.0326,7201.0
2021-09-09 15:25:00,337.4,337.57,337.26,337.45,4100.0,318.1174,318.2777,317.9854,318.1646,4100.0
2021-09-09 15:30:00,337.42,337.47,337.05,337.26,4092.0,318.1363,318.1834,317.7874,317.9854,4092.0
2021-09-09 15:35:00,337.15,337.55,337.1,337.43,5918.0,317.8817,318.2589,317.8346,318.1457,5918.0
2021-09-09 15:40:00,337.42,337.72,337.32,337.56,16553.0,318.1363,318.4192,318.042,318.2683,16553.0
2021-09-09 15:45:00,337.5,337.7,337.35,337.41,17360.0,318.2117,318.4003,318.0703,318.1269,17360.0
2021-09-09 15:50:00,337.29,337.54,337.2,337.28,27885.0,318.0137,318.2494,317.9289,318.0043,27885.0
2021-09-09 15:55:00,337.34,338.23,337.23,337.4,93844.0,318.0609,318.9,317.9572,318.1174,93844.0
2021-09-10 09:30:00,341.27,341.61,340.25,341.13,38812.0,321.7663,322.0868,320.8046,321.6343,38812.0
2021-09-10 09:35:00,341.09,341.09,340.03,340.03,8832.0,321.5966,321.5966,320.5971,320.5971,8832.0
2021-09-10 09:40:00,339.91,339.92,339.14,339.34,2200.0,320.484,320.4934,319.758,319.9466,2200.0
2021-09-10 09:45:00,339.0,339.37,338.88,339.29,7271.0,319.626,319.9749,319.5129,319.8994,7271.0
2021-09-10 09:50:00,338.99,339.01,338.77,338.85,2956.0,319.6166,319.6354,319.4091,319.4846,2956.0
2021-09-10 09:55:00,339.17,339.67,338.87,339.19,5431.0,319.7863,320.2577,319.5034,319.8051,5431.0
2021-09-10 10:00:00,339.0,339.01,338.52,338.83,3574.0,319.626,319.6354,319.1734,319.4657,3574.0
2021-09-10 10:05:00,338.9,338.99,338.7,338.99,970.0,319.5317,319.6166,319.3431,319.6166,970.0
2021-09-10 10:10:00,338.94,339.12,338.75,339.12,2867.0,319.5694,319.7391,319.3903,319.7391,2867.0
2021-09-10 10:15:00,339.11,339.22,338.57,338.57,4115.0,319.7297,319.8334,319.2206,319.2206,4115.0
2021-09-10 10:20:00,338.64,338.74,338.0,338.4,5112.0,319.2866,319.3809,318.6832,319.0603,5112.0
2021-09-10 10:25:00,338.57,338.74,338.51,338.56,1700.0,319.2206,319.3809,319.164,319.2111,1700.0
2021-09-10 10:30:00,338.58,338.58,337.34,337.97,3326.0,319.23,319.23,318.0609,318.6549,3326.0
2021-09-10 10:35:00,338.24,338.4,337.6,337.6,3264.0,318.9094,319.0603,318.306,318.306,3264.0
2021-09-10 10:40:00,337.65,337.65,337.36,337.5,1100.0,318.3532,318.3532,318.0797,318.2117,1100.0
2021-09-10 10:45:00,337.38,337.54,337.12,337.21,2400.0,318.0986,318.2494,317.8534,317.9383,2400.0
2021-09-10 10:50:00,337.26,337.49,337.0,337.39,3374.0,317.9854,318.2023,317.7403,318.108,3374.0
2021-09-10 10:55:00,337.22,337.32,336.49,336.49,3025.0,317.9477,318.042,317.2594,317.2594,3025.0
2021-09-10 11:00:00,336.33,336.62,336.05,336.2,1916.0,317.1086,317.382,316.8446,316.986,1916.0
2021-09-10 11:05:00,336.18,336.35,335.81,336.0,2812.0,316.9672,317.1275,316.6183,316.7975,2812.0
2021-09-10 11:10:00,336.07,336.3,336.0,336.3,3058.0,316.8635,317.0803,316.7975,317.0803,3058.0
2021-09-10 11:15:00,336.3,336.62,336.26,336.4,2995.0,317.0803,317.382,317.0426,317.1746,2995.0
2021-09-10 11:20:00,336.58,337.37,336.39,336.82,10557.0,317.3443,318.0892,317.1652,317.5706,10557.0
2021-09-10 11:25:00,336.8,337.14,336.8,336.94,1915.0,317.5517,317.8723,317.5517,317.6837,1915.0
2021-09-10 11:30:00,336.88,337.21,336.88,337.19,2302.0,317.6272,317.9383,317.6272,317.9194,2302.0
2021-09-10 11:35:00,337.13,337.22,337.08,337.09,1800.0,317.8629,317.9477,317.8157,317.8252,1800.0
2021-09-10 11:40:00,337.12,337.29,336.71,337.25,3282.0,317.8534,318.0137,317.4669,317.976,3282.0
2021-09-10 11:45:00,337.37,337.72,337.37,337.38,2773.0,318.0892,318.4192,318.0892,318.0986,2773.0
2021-09-10 11:50:00,337.52,337.53,337.26,337.34,3409.0,318.2306,318.24,317.9854,318.0609,3409.0
2021-09-10 11:55:00,337.26,337.58,337.1,337.41,5521.0,317.9854,318.2872,317.8346,318.1269,5521.0
2021-09-10 12:00:00,337.45,337.45,337.37,337.37,802.0,318.1646,318.1646,318.0892,318.0892,802.0
2021-09-10 12:05:00,337.41,338.09,337.4,338.08,3439.0,318.1269,318.768,318.1174,318.7586,3439.0
2021-09-10 12:10:00,338.07,338.1,337.9,337.9,2399.0,318.7492,318.7774,318.5889,318.5889,2399.0
2021-09-10 12:15:00,337.82,337.83,337.76,337.76,673.0,318.5134,318.5229,318.4569,318.4569,673.0
2021-09-10 12:20:00,337.86,337.86,337.72,337.81,1100.0,318.5512,318.5512,318.4192,318.504,1100.0
2021-09-10 12:25:00,337.74,337.88,337.61,337.81,2901.0,318.438,318.57,318.3154,318.504,2901.0
2021-09-10 12:30:00,337.8,337.8,337.61,337.75,1973.0,318.4946,318.4946,318.3154,318.4474,1973.0
2021-09-10 12:35:00,337.81,337.98,337.81,337.95,1207.0,318.504,318.6643,318.504,318.636,1207.0
2021-09-10 12:40:00,337.9,338.25,337.79,337.95,7038.0,318.5889,318.9189,318.4852,318.636,7038.0
2021-09-10 12:45:00,338.0,338.1,337.86,337.96,1887.0,318.6832,318.7774,318.5512,318.6454,1887.0
2021-09-10 12:50:00,337.93,337.93,337.63,337.63,4213.0,318.6172,318.6172,318.3343,318.3343,4213.0
2021-09-10 12:55:00,337.4,337.4,337.13,337.38,2171.0,318.1174,318.1174,317.8629,318.0986,2171.0
2021-09-10 13:00:00,337.52,337.71,337.44,337.71,2252.0,318.2306,318.4097,318.1552,318.4097,2252.0
2021-09-10 13:05:00,337.62,337.72,337.55,337.58,1324.0,318.3249,318.4192,318.2589,318.2872,1324.0
2021-09-10 13:10:00,337.67,338.11,337.58,338.06,1000.0,318.372,318.7869,318.2872,318.7397,1000.0
2021-09-10 13:15:00,338.07,338.35,337.97,338.29,3528.0,318.7492,319.0131,318.6549,318.9566,3528.0
2021-09-10 13:20:00,338.23,338.23,337.57,337.61,5424.0,318.9,318.9,318.2777,318.3154,5424.0
2021-09-10 13:25:00,337.89,338.05,337.89,337.95,918.0,318.5794,318.7303,318.5794,318.636,918.0
2021-09-10 13:30:00,338.01,338.19,338.01,338.19,1115.0,318.6926,318.8623,318.6926,318.8623,1115.0
2021-09-10 13:35:00,338.2,338.24,338.09,338.16,2012.0,318.8717,318.9094,318.768,318.834,2012.0
2021-09-10 13:40:00,338.09,338.2,337.91,338.08,2100.0,318.768,318.8717,318.5983,318.7586,2100.0
2021-09-10 13:45:00,338.07,338.08,337.56,337.56,3636.0,318.7492,318.7586,318.2683,318.2683,3636.0
2021-09-10 13:50:00,337.63,337.63,337.55,337.61,400.0,318.3343,318.3343,318.2589,318.3154,400.0
2021-09-10 13:55:00,337.65,337.68,337.51,337.66,1544.0,318.3532,318.3814,318.2212,318.3626,1544.0
2021-09-10 14:00:00,337.65,337.75,337.65,337.71,720.0,318.3532,318.4474,318.3532,318.4097,720.0
2021-09-10 14:05:00,337.72,337.72,337.46,337.46,2237.0,318.4192,318.4192,318.174,318.174,2237.0
2021-09-10 14:10:00,337.44,337.48,337.21,337.26,1158.0,318.1552,318.1929,317.9383,317.9854,1158.0
2021-09-10 14:15:00,337.38,337.38,337.23,337.26,1540.0,318.0986,318.0986,317.9572,317.9854,1540.0
2021-09-10 14:20:00,337.16,337.19,336.92,337.18,2695.0,317.8912,317.9194,317.6649,317.91,2695.0
2021-09-10 14:25:00,337.3,337.3,337.09,337.09,1718.0,318.0232,318.0232,317.8252,317.8252,1718.0
2021-09-10 14:30:00,337.01,337.17,337.01,337.04,2501.0,317.7497,317.9006,317.7497,317.778,2501.0
2021-09-10 14:35:00,337.07,337.14,336.99,337.13,500.0,317.8063,317.8723,317.7309,317.8629,500.0
2021-09-10 14:40:00,337.02,337.27,337.02,337.08,1701.0,317.7592,317.9949,317.7592,317.8157,1701.0
2021-09-10 14:45:00,337.2,337.26,337.11,337.26,748.0,317.9289,317.9854,317.844,317.9854,748.0
2021-09-10 14:50:00,337.25,337.42,337.25,337.26,2000.0,317.976,318.1363,317.976,317.9854,2000.0
2021-09-10 14:55:00,337.48,337.48,337.11,337.12,2876.0,318.1929,318.1929,317.844,317.8534,2876.0
2021-09-10 15:00:00,337.18,337.31,337.18,337.28,3176.0,317.91,318.0326,317.91,318.0043,3176.0
2021-09-10 15:05:00,337.35,337.53,337.27,337.27,3657.0,318.0703,318.24,317.9949,317.9949,3657.0
2021-09-10 15:10:00,337.36,337.45,337.2,337.23,3292.0,318.0797,318.1646,317.9289,317.9572,3292.0
2021-09-10 15:15:00,337.2,337.39,336.49,336.97,5825.0,317.9289,318.108,317.2594,317.712,5825.0
2021-09-10 15:20:00,336.82,336.98,336.79,336.89,1417.0,317.5706,317.7214,317.5423,317.6366,1417.0
2021-09-10 15:25:00,336.79,336.81,336.66,336.68,1300.0,317.5423,317.5612,317.4197,317.4386,1300.0
2021-09-10 15:30:00,336.85,336.85,336.61,336.63,3091.0,317.5989,317.5989,317.3726,317.3914,3091.0
2021-09-10 15:35:00,336.72,336.72,336.3,336.32,1900.0,317.4763,317.4763,317.0803,317.0992,1900.0
2021-09-10 15:40:00,336.25,336.31,336.1,336.18,5300.0,317.0332,317.0897,316.8917,316.9672,5300.0
2021-09-10 15:45:00,336.26,336.31,335.76,335.91,8036.0,317.0426,317.0897,316.5712,316.7126,8036.0
2021-09-10 15:50:00,336.02,336.03,335.67,335.72,11937.0,316.8163,316.8257,316.4863,316.5335,11937.0
2021-09-10 15:55:00,335.71,335.83,335.44,335.76,31109.0,316.524,316.6372,316.2695,316.5712,31109.0
2021-09-13 09:30:00,338.67,338.89,337.15,337.48,35886.0,319.3149,319.5223,317.8817,318.1929,35886.0
2021-09-13 09:35:00,337.31,337.55,335.64,336.18,9890.0,318.0326,318.2589,316.458,316.9672,9890.0
2021-09-13 09:40:00,335.89,336.03,334.28,334.47,6031.0,316.6937,316.8257,315.1758,315.3549,6031.0
2021-09-13 09:45:00,334.26,334.68,333.7,334.38,7231.0,315.1569,315.5529,314.6289,315.27,7231.0
2021-09-13 09:50:00,334.4,336.0,334.38,335.44,5013.0,315.2889,316.7975,315.27,316.2695,5013.0
2021-09-13 09:55:00,335.47,335.55,334.83,335.04,2221.0,316.2977,316.3732,315.6943,315.8923,2221.0
2021-09-13 10:00:00,334.89,334.96,333.77,333.77,7049.0,315.7509,315.8169,314.6949,314.6949,7049.0
2021-09-13 10:05:00,333.79,333.86,333.38,333.41,2225.0,314.7138,314.7798,314.3272,314.3555,2225.0
2021-09-13 10:10:00,333.39,333.39,332.37,332.56,5181.0,314.3366,314.3366,313.3749,313.5541,5181.0
2021-09-13 10:15:00,332.47,332.47,331.75,332.03,2835.0,313.4692,313.4692,312.7903,313.0543,2835.0
2021-09-13 10:20:00,332.34,332.61,331.69,331.69,5499.0,313.3466,313.6012,312.7338,312.7338,5499.0
2021-09-13 10:25:00,331.72,331.79,330.64,331.27,6305.0,312.7621,312.8281,311.7438,312.3378,6305.0
2021-09-13 10:30:00,331.26,331.26,330.53,330.59,16975.0,312.3283,312.3283,311.6401,311.6966,16975.0
2021-09-13 10:35:00,330.37,330.9,329.22,330.89,18693.0,311.4892,311.9889,310.4049,311.9795,18693.0
2021-09-13 10:40:00,330.87,331.96,330.68,331.28,9792.0,311.9606,312.9883,311.7815,312.3472,9792.0
2021-09-13 10:45:00,331.45,331.98,331.18,331.43,7601.0,312.5075,313.0072,312.2529,312.4886,7601.0
2021-09-13 10:50:00,331.43,331.7,331.18,331.34,4450.0,312.4886,312.7432,312.2529,312.4038,4450.0
2021-09-13 10:55:00,331.46,331.5,331.03,331.32,3020.0,312.5169,312.5546,312.1115,312.3849,3020.0
2021-09-13 11:00:00,331.11,331.24,330.52,330.52,5007.0,312.1869,312.3095,311.6306,311.6306,5007.0
2021-09-13 11:05:00,330.67,330.93,330.56,330.88,2209.0,311.7721,312.0172,311.6684,311.9701,2209.0
2021-09-13 11:10:00,330.74,330.74,330.05,330.2,4236.0,311.8381,311.8381,311.1875,311.3289,4236.0
2021-09-13 11:15:00,330.03,330.34,329.86,330.13,2779.0,311.1686,311.4609,311.0084,311.2629,2779.0
2021-09-13 11:20:00,330.32,330.52,330.08,330.52,3143.0,311.4421,311.6306,311.2158,311.6306,3143.0
2021-09-13 11:25:00,330.53,330.62,330.17,330.5,5336.0,311.6401,311.7249,311.3006,311.6118,5336.0
2021-09-13 11:30:00,330.36,330.79,330.22,330.79,2949.0,311.4798,311.8852,311.3478,311.8852,2949.0
2021-09-13 11:35:00,330.78,331.31,330.59,331.19,3389.0,311.8758,312.3755,311.6966,312.2623,3389.0
2021-09-13 11:40:00,331.43,331.43,330.57,330.57,5318.0,312.4886,312.4886,311.6778,311.6778,5318.0
2021-09-13 11:45:00,330.93,331.19,330.53,330.53,2962.0,312.0172,312.2623,311.6401,311.6401,2962.0
2021-09-13 11:50:00,330.31,330.4,330.1,330.22,2924.0,311.4326,311.5175,311.2346,311.3478,2924.0
2021-09-13 11:55:00,330.21,330.62,330.17,330.22,4577.0,311.3384,311.7249,311.3006,311.3478,4577.0
2021-09-13 12:00:00,330.24,330.35,329.91,329.94,2092.0,311.3666,311.4704,311.0555,311.0838,2092.0
2021-09-13 12:05:00,330.05,330.42,329.86,329.93,4619.0,311.1875,311.5364,311.0084,311.0744,4619.0
2021-09-13 12:10:00,329.93,330.38,329.93,330.23,3881.0,311.0744,311.4986,311.0744,311.3572,3881.0
2021-09-13 12:15:00,330.31,330.43,330.21,330.22,4660.0,311.4326,311.5458,311.3384,311.3478,4660.0
2021-09-13 12:20:00,330.59,330.6,330.29,330.29,5671.0,311.6966,311.7061,311.4138,311.4138,5671.0
2021-09-13 12:25:00,330.46,330.46,329.73,330.21,3960.0,311.5741,311.5741,310.8858,311.3384,3960.0
2021-09-13 12:30:00,330.24,330.34,329.99,329.99,2627.0,311.3666,311.4609,311.1309,311.1309,2627.0
2021-09-13 12:35:00,330.0,330.27,329.86,329.99,3273.0,311.1404,311.3949,311.0084,311.1309,3273.0
2021-09-13 12:40:00,329.92,330.03,329.7,329.85,1961.0,311.0649,311.1686,310.8575,310.9989,1961.0
2021-09-13 12:45:00,329.82,330.12,329.76,329.94,2836.0,310.9706,311.2535,310.9141,311.0838,2836.0
2021-09-13 12:50:00,330.02,330.18,329.88,329.97,3727.0,311.1592,311.3101,311.0272,311.1121,3727.0
2021-09-13 12:55:00,330.04,330.33,330.02,330.1,3609.0,311.1781,311.4515,311.1592,311.2346,3609.0
2021-09-13 13:00:00,330.18,330.42,329.99,329.99,3810.0,311.3101,311.5364,311.1309,311.1309,3810.0
2021-09-13 13:05:00,329.94,330.17,329.91,329.98,1610.0,311.0838,311.3006,311.0555,311.1215,1610.0
2021-09-13 13:10:00,329.96,330.21,329.79,330.09,2844.0,311.1026,311.3384,310.9424,311.2252,2844.0
2021-09-13 13:15:00,329.97,330.11,329.9,330.11,1545.0,311.1121,311.2441,311.0461,311.2441,1545.0
2021-09-13 13:20:00,330.11,330.4,329.98,330.26,4045.0,311.2441,311.5175,311.1215,311.3855,4045.0
2021-09-13 13:25:00,330.42,330.92,330.35,330.69,2100.0,311.5364,312.0078,311.4704,311.7909,2100.0
2021-09-13 13:30:00,330.63,330.88,330.56,330.62,2287.0,311.7344,311.9701,311.6684,311.7249,2287.0
2021-09-13 13:35:00,330.71,331.04,330.7,330.93,3415.0,311.8098,312.1209,311.8004,312.0172,3415.0
2021-09-13 13:40:00,330.87,331.2,330.87,331.02,2831.0,311.9606,312.2718,311.9606,312.1021,2831.0
2021-09-13 13:45:00,331.15,331.33,331.11,331.11,1401.0,312.2246,312.3943,312.1869,312.1869,1401.0
2021-09-13 13:50:00,331.11,331.42,330.99,331.41,2631.0,312.1869,312.4792,312.0738,312.4698,2631.0
2021-09-13 13:55:00,331.21,331.67,331.19,331.63,1620.0,312.2812,312.7149,312.2623,312.6772,1620.0
2021-09-13 14:00:00,331.83,331.84,331.52,331.56,2426.0,312.8658,312.8752,312.5735,312.6112,2426.0
2021-09-13 14:05:00,331.74,331.78,331.64,331.64,1500.0,312.7809,312.8186,312.6866,312.6866,1500.0
2021-09-13 14:10:00,331.64,331.64,330.99,330.99,2407.0,312.6866,312.6866,312.0738,312.0738,2407.0
2021-09-13 14:15:00,330.91,331.29,330.78,331.1,2953.0,311.9983,312.3566,311.8758,312.1775,2953.0
2021-09-13 14:20:00,331.17,331.17,330.8,330.81,1439.0,312.2435,312.2435,311.8946,311.9041,1439.0
2021-09-13 14:25:00,330.8,331.21,330.8,331.12,2434.0,311.8946,312.2812,311.8946,312.1963,2434.0
2021-09-13 14:30:00,331.11,331.13,330.65,330.79,3519.0,312.1869,312.2058,311.7532,311.8852,3519.0
2021-09-13 14:35:00,330.6,330.73,330.5,330.54,1779.0,311.7061,311.8286,311.6118,311.6495,1779.0
2021-09-13 14:40:00,330.73,331.13,330.68,331.13,2805.0,311.8286,312.2058,311.7815,312.2058,2805.0
2021-09-13 14:45:00,331.06,331.57,331.06,331.57,1448.0,312.1398,312.6206,312.1398,312.6206,1448.0
2021-09-13 14:50:00,331.65,331.65,331.29,331.29,1763.0,312.6961,312.6961,312.3566,312.3566,1763.0
2021-09-13 14:55:00,331.31,332.11,331.31,331.55,2572.0,312.3755,313.1298,312.3755,312.6018,2572.0
2021-09-13 15:00:00,331.66,331.67,331.29,331.67,1709.0,312.7055,312.7149,312.3566,312.7149,1709.0
2021-09-13 15:05:00,331.7,332.4,331.7,332.34,8059.0,312.7432,313.4032,312.7432,313.3466,8059.0
2021-09-13 15:10:00,332.35,332.49,332.17,332.24,2672.0,313.3561,313.4881,313.1863,313.2523,2672.0
2021-09-13 15:15:00,332.08,332.47,331.97,332.45,2105.0,313.1015,313.4692,312.9978,313.4503,2105.0
2021-09-13 15:20:00,332.47,332.68,332.26,332.68,2228.0,313.4692,313.6672,313.2712,313.6672,2228.0
2021-09-13 15:25:00,332.6,332.9,332.56,332.9,1698.0,313.5918,313.8746,313.5541,313.8746,1698.0
2021-09-13 15:30:00,332.8,333.2,332.78,333.13,6531.0,313.7803,314.1575,313.7615,314.0915,6531.0
2021-09-13 15:35:00,333.09,333.09,332.54,332.93,5100.0,314.0538,314.0538,313.5352,313.9029,5100.0
2021-09-13 15:40:00,332.84,332.84,332.51,332.51,4302.0,313.818,313.818,313.5069,313.5069,4302.0
2021-09-13 15:45:00,332.5,332.6,332.28,332.49,3700.0,313.4975,313.5918,313.2901,313.4881,3700.0
2021-09-13 15:50:00,332.7,333.18,332.7,332.95,11178.0,313.686,314.1386,313.686,313.9218,11178.0
2021-09-13 15:55:00,333.0,333.18,332.65,332.83,40927.0,313.9689,314.1386,313.6389,313.8086,40927.0
2021-09-14 09:30:00,333.88,334.01,332.41,332.46,15905.0,314.7986,314.9212,313.4126,313.4598,15905.0
2021-09-14 09:35:00,333.04,333.31,332.56,332.56,2501.0,314.0066,314.2612,313.5541,313.5541,2501.0
2021-09-14 09:40:00,332.98,333.36,332.54,333.17,1500.0,313.95,314.3083,313.5352,314.1292,1500.0
2021-09-14 09:45:00,333.36,333.74,333.33,333.37,3245.0,314.3083,314.6666,314.28,314.3178,3245.0
2021-09-14 09:50:00,333.37,333.89,331.82,331.82,9943.0,314.3178,314.808,312.8563,312.8563,9943.0
2021-09-14 09:55:00,331.97,332.6,331.84,332.6,8625.0,312.9978,313.5918,312.8752,313.5918,8625.0
2021-09-14 10:00:00,332.39,332.54,331.64,332.12,12705.0,313.3938,313.5352,312.6866,313.1392,12705.0
2021-09-14 10:05:00,332.2,332.2,331.53,331.99,8159.0,313.2146,313.2146,312.5829,313.0166,8159.0
2021-09-14 10:10:00,332.0,332.43,331.26,332.31,12395.0,313.0261,313.4315,312.3283,313.3183,12395.0
2021-09-14 10:15:00,332.23,332.41,332.15,332.3,3326.0,313.2429,313.4126,313.1675,313.3089,3326.0
2021-09-14 10:20:00,332.3,332.46,331.98,331.98,6743.0,313.3089,313.4598,313.0072,313.0072,6743.0
2021-09-14 10:25:00,331.98,332.2,331.54,332.19,4206.0,313.0072,313.2146,312.5923,313.2052,4206.0
2021-09-14 10:30:00,332.15,332.66,331.97,332.07,10658.0,313.1675,313.6483,312.9978,313.0921,10658.0
2021-09-14 10:35:00,332.0,332.36,331.63,332.29,4007.0,313.0261,313.3655,312.6772,313.2995,4007.0
2021-09-14 10:40:00,332.34,332.89,332.25,332.79,4170.0,313.3466,313.8652,313.2618,313.7709,4170.0
2021-09-14 10:45:00,332.75,333.25,332.72,333.0,7360.0,313.7332,314.2046,313.7049,313.9689,7360.0
2021-09-14 10:50:00,332.86,333.33,332.8,333.04,8401.0,313.8369,314.28,313.7803,314.0066,8401.0
2021-09-14 10:55:00,332.91,333.04,332.51,332.63,3559.0,313.884,314.0066,313.5069,313.62,3559.0
2021-09-14 11:00:00,332.75,332.88,332.37,332.37,4884.0,313.7332,313.8558,313.3749,313.3749,4884.0
2021-09-14 11:05:00,332.43,332.45,331.69,331.83,8746.0,313.4315,313.4503,312.7338,312.8658,8746.0
2021-09-14 11:10:00,331.83,332.07,331.28,331.86,4599.0,312.8658,313.0921,312.3472,312.8941,4599.0
2021-09-14 11:15:00,331.79,331.96,331.61,331.81,9943.0,312.8281,312.9883,312.6583,312.8469,9943.0
2021-09-14 11:20:00,331.9,332.65,331.9,332.63,6895.0,312.9318,313.6389,312.9318,313.62,6895.0
2021-09-14 11:25:00,332.64,332.91,332.28,332.35,7400.0,313.6295,313.884,313.2901,313.3561,7400.0
2021-09-14 11:30:00,332.38,332.38,331.96,332.35,6482.0,313.3843,313.3843,312.9883,313.3561,6482.0
2021-09-14 11:35:00,332.55,333.03,332.4,332.97,4101.0,313.5446,313.9972,313.4032,313.9406,4101.0
2021-09-14 11:40:00,332.92,332.98,332.8,332.92,5693.0,313.8935,313.95,313.7803,313.8935,5693.0
2021-09-14 11:45:00,332.92,333.27,332.73,333.22,6512.0,313.8935,314.2235,313.7143,314.1763,6512.0
2021-09-14 11:50:00,333.16,333.17,332.85,332.91,4977.0,314.1198,314.1292,313.8275,313.884,4977.0
2021-09-14 11:55:00,332.91,333.27,332.91,333.07,7257.0,313.884,314.2235,313.884,314.0349,7257.0
2021-09-14 12:00:00,333.17,333.32,332.84,332.84,5606.0,314.1292,314.2706,313.818,313.818,5606.0
2021-09-14 12:05:00,332.87,333.08,332.83,333.05,3148.0,313.8463,314.0443,313.8086,314.016,3148.0
2021-09-14 12:10:00,333.03,333.11,332.98,333.04,1739.0,313.9972,314.0726,313.95,314.0066,1739.0
2021-09-14 12:15:00,333.09,333.09,332.96,333.01,2578.0,314.0538,314.0538,313.9312,313.9783,2578.0
2021-09-14 12:20:00,332.92,332.92,332.37,332.54,6093.0,313.8935,313.8935,313.3749,313.5352,6093.0
2021-09-14 12:25:00,332.47,332.64,332.4,332.4,2402.0,313.4692,313.6295,313.4032,313.4032,2402.0
2021-09-14 12:30:00,332.22,332.29,332.03,332.29,2599.0,313.2335,313.2995,313.0543,313.2995,2599.0
2021-09-14 12:35:00,332.22,332.22,331.79,331.97,6346.0,313.2335,313.2335,312.8281,312.9978,6346.0
2021-09-14 12:40:00,331.97,332.01,331.65,331.89,2615.0,312.9978,313.0355,312.6961,312.9223,2615.0
2021-09-14 12:45:00,331.9,331.9,331.54,331.54,6113.0,312.9318,312.9318,312.5923,312.5923,6113.0
2021-09-14 12:50:00,331.51,331.86,331.5,331.56,4046.0,312.5641,312.8941,312.5546,312.6112,4046.0
2021-09-14 12:55:00,331.6,331.66,331.33,331.38,3116.0,312.6489,312.7055,312.3943,312.4415,3116.0
2021-09-14 13:00:00,331.38,331.38,331.03,331.15,1320.0,312.4415,312.4415,312.1115,312.2246,1320.0
2021-09-14 13:05:00,331.28,331.28,330.94,330.95,1659.0,312.3472,312.3472,312.0266,312.0361,1659.0
2021-09-14 13:10:00,330.97,331.35,330.93,331.35,2240.0,312.0549,312.4132,312.0172,312.4132,2240.0
2021-09-14 13:15:00,331.46,331.53,331.39,331.43,2015.0,312.5169,312.5829,312.4509,312.4886,2015.0
2021-09-14 13:20:00,331.64,331.71,331.5,331.71,2086.0,312.6866,312.7526,312.5546,312.7526,2086.0
2021-09-14 13:25:00,331.71,332.08,331.65,332.03,1838.0,312.7526,313.1015,312.6961,313.0543,1838.0
2021-09-14 13:30:00,331.99,331.99,331.71,331.92,2632.0,313.0166,313.0166,312.7526,312.9506,2632.0
2021-09-14 13:35:00,331.92,332.14,331.85,331.98,4462.0,312.9506,313.1581,312.8846,313.0072,4462.0
2021-09-14 13:40:00,332.02,332.06,331.58,331.89,3762.0,313.0449,313.0826,312.6301,312.9223,3762.0
2021-09-14 13:45:00,331.95,332.01,331.85,331.93,3157.0,312.9789,313.0355,312.8846,312.9601,3157.0
2021-09-14 13:50:00,331.86,331.95,331.78,331.95,1352.0,312.8941,312.9789,312.8186,312.9789,1352.0
2021-09-14 13:55:00,331.99,332.01,331.9,332.0,2210.0,313.0166,313.0355,312.9318,313.0261,2210.0
2021-09-14 14:00:00,331.89,331.94,331.84,331.92,630.0,312.9223,312.9695,312.8752,312.9506,630.0
2021-09-14 14:05:00,331.96,332.05,331.57,331.62,6450.0,312.9883,313.0732,312.6206,312.6678,6450.0
2021-09-14 14:10:00,331.55,331.56,331.41,331.41,535.0,312.6018,312.6112,312.4698,312.4698,535.0
2021-09-14 14:15:00,331.4,331.54,331.31,331.32,2280.0,312.4603,312.5923,312.3755,312.3849,2280.0
2021-09-14 14:20:00,331.16,331.33,331.07,331.26,1114.0,312.2341,312.3943,312.1492,312.3283,1114.0
2021-09-14 14:25:00,331.27,331.31,331.16,331.23,1620.0,312.3378,312.3755,312.2341,312.3001,1620.0
2021-09-14 14:30:00,331.25,331.25,331.04,331.12,1825.0,312.3189,312.3189,312.1209,312.1963,1825.0
2021-09-14 14:35:00,331.14,331.2,331.06,331.08,1901.0,312.2152,312.2718,312.1398,312.1586,1901.0
2021-09-14 14:40:00,331.19,331.19,330.99,330.99,3670.0,312.2623,312.2623,312.0738,312.0738,3670.0
2021-09-14 14:45:00,330.99,331.02,330.86,330.91,1916.0,312.0738,312.1021,311.9512,311.9983,1916.0
2021-09-14 14:50:00,330.84,330.87,330.63,330.69,3618.0,311.9323,311.9606,311.7344,311.7909,3618.0
2021-09-14 14:55:00,330.95,331.17,330.8,331.16,2050.0,312.0361,312.2435,311.8946,312.2341,2050.0
2021-09-14 15:00:00,331.04,331.2,331.04,331.19,2100.0,312.1209,312.2718,312.1209,312.2623,2100.0
2021-09-14 15:05:00,331.2,331.25,331.1,331.13,1401.0,312.2718,312.3189,312.1775,312.2058,1401.0
2021-09-14 15:10:00,331.07,331.24,330.86,330.86,3618.0,312.1492,312.3095,311.9512,311.9512,3618.0
2021-09-14 15:15:00,330.99,330.99,330.51,330.67,4299.0,312.0738,312.0738,311.6212,311.7721,4299.0
2021-09-14 15:20:00,330.64,331.1,330.55,331.03,4137.0,311.7438,312.1775,311.6589,312.1115,4137.0
2021-09-14 15:25:00,330.98,331.05,330.83,331.04,3130.0,312.0643,312.1303,311.9229,312.1209,3130.0
2021-09-14 15:30:00,330.94,331.04,330.68,330.92,6419.0,312.0266,312.1209,311.7815,312.0078,6419.0
2021-09-14 15:35:00,330.98,331.03,330.66,330.77,4874.0,312.0643,312.1115,311.7626,311.8663,4874.0
2021-09-14 15:40:00,330.7,331.2,330.66,330.95,6058.0,311.8004,312.2718,311.7626,312.0361,6058.0
2021-09-14 15:45:00,331.1,331.29,330.83,330.99,6507.0,312.1775,312.3566,311.9229,312.0738,6507.0
2021-09-14 15:50:00,330.94,331.05,330.03,330.9,26366.0,312.0266,312.1303,311.1686,311.9889,26366.0
2021-09-14 15:55:00,330.87,331.12,330.64,330.81,56282.0,311.9606,312.1963,311.7438,311.9041,56282.0
2021-09-15 09:30:00,331.0,331.63,330.16,330.71,27642.0,312.0832,312.6772,311.2912,311.8098,27642.0
2021-09-15 09:35:00,330.35,330.4,328.27,328.33,8689.0,311.4704,311.5175,309.5092,309.5658,8689.0
2021-09-15 09:40:00,328.46,328.93,327.78,328.0,14707.0,309.6884,310.1315,309.0472,309.2547,14707.0
2021-09-15 09:45:00,327.88,328.9,327.84,328.48,15360.0,309.1415,310.1032,309.1038,309.7072,15360.0
2021-09-15 09:50:00,328.26,328.26,327.6,327.84,8680.0,309.4998,309.4998,308.8775,309.1038,8680.0
2021-09-15 09:55:00,327.6,328.2,327.03,327.95,17059.0,308.8775,309.4432,308.3401,309.2075,17059.0
2021-09-15 10:00:00,328.0,328.88,327.93,328.88,7542.0,309.2547,310.0844,309.1887,310.0844,7542.0
2021-09-15 10:05:00,328.75,329.16,327.09,327.32,12076.0,309.9618,310.3484,308.3967,308.6135,12076.0
2021-09-15 10:10:00,327.13,327.27,325.99,326.96,17589.0,308.4344,308.5664,307.3595,308.2741,17589.0
2021-09-15 10:15:00,326.86,327.39,326.29,327.39,14213.0,308.1798,308.6795,307.6424,308.6795,14213.0
2021-09-15 10:20:00,327.31,327.41,326.91,327.15,5648.0,308.6041,308.6984,308.227,308.4532,5648.0
2021-09-15 10:25:00,327.29,327.38,326.22,326.42,6754.0,308.5852,308.6701,307.5764,307.765,6754.0
2021-09-15 10:30:00,326.48,327.1,326.4,326.97,17454.0,307.8215,308.4061,307.7461,308.2835,17454.0
2021-09-15 10:35:00,327.01,327.2,326.27,326.27,14705.0,308.3212,308.5004,307.6235,307.6235,14705.0
2021-09-15 10:40:00,326.25,326.33,325.68,325.94,15372.0,307.6047,307.6801,307.0672,307.3124,15372.0
2021-09-15 10:45:00,325.91,326.21,325.66,326.17,13708.0,307.2841,307.567,307.0484,307.5292,13708.0
2021-09-15 10:50:00,326.23,326.57,325.93,325.98,8043.0,307.5858,307.9064,307.303,307.3501,8043.0
2021-09-15 10:55:00,325.98,326.13,325.77,325.98,9851.0,307.3501,307.4915,307.1521,307.3501,9851.0
2021-09-15 11:00:00,325.97,326.51,325.87,326.28,7064.0,307.3407,307.8498,307.2464,307.633,7064.0
2021-09-15 11:05:00,326.22,326.33,325.57,325.57,5877.0,307.5764,307.6801,306.9635,306.9635,5877.0
2021-09-15 11:10:00,325.62,325.89,325.41,325.44,9891.0,307.0107,307.2652,306.8127,306.841,9891.0
2021-09-15 11:15:00,325.47,325.61,324.9,324.93,6476.0,306.8692,307.0012,306.3318,306.3601,6476.0
2021-09-15 11:20:00,324.99,325.32,324.57,324.97,12148.0,306.4167,306.7278,306.0207,306.3978,12148.0
2021-09-15 11:25:00,325.0,325.29,324.88,324.92,6204.0,306.4261,306.6995,306.313,306.3507,6204.0
2021-09-15 11:30:00,324.88,324.89,324.17,324.54,7554.0,306.313,306.3224,305.6435,305.9924,7554.0
2021-09-15 11:35:00,324.64,324.88,324.05,324.75,16403.0,306.0867,306.313,305.5304,306.1904,16403.0
2021-09-15 11:40:00,324.77,324.83,324.28,324.31,7037.0,306.2093,306.2658,305.7473,305.7755,7037.0
2021-09-15 11:45:00,324.42,324.43,323.59,324.3,9370.0,305.8793,305.8887,305.0967,305.7661,9370.0
2021-09-15 11:50:00,324.34,324.34,323.72,323.93,7197.0,305.8038,305.8038,305.2193,305.4173,7197.0
2021-09-15 11:55:00,324.02,324.23,323.91,324.16,2854.0,305.5021,305.7001,305.3984,305.6341,2854.0
2021-09-15 12:00:00,324.14,324.23,323.59,324.19,10584.0,305.6153,305.7001,305.0967,305.6624,10584.0
2021-09-15 12:05:00,323.93,324.17,323.5,324.09,5727.0,305.4173,305.6435,305.0118,305.5681,5727.0
2021-09-15 12:10:00,324.09,324.09,323.04,323.04,9387.0,305.5681,305.5681,304.5781,304.5781,9387.0
2021-09-15 12:15:00,323.04,323.69,323.04,323.69,14678.0,304.5781,305.191,304.5781,305.191,14678.0
2021-09-15 12:20:00,323.73,324.04,323.7,323.85,3824.0,305.2287,305.521,305.2004,305.3418,3824.0
2021-09-15 12:25:00,323.92,324.26,323.92,324.24,6250.0,305.4078,305.7284,305.4078,305.7095,6250.0
2021-09-15 12:30:00,324.17,324.25,323.62,323.65,10752.0,305.6435,305.719,305.125,305.1533,10752.0
2021-09-15 12:35:00,323.65,323.93,323.57,323.61,8672.0,305.1533,305.4173,305.0778,305.1155,8672.0
2021-09-15 12:40:00,323.67,324.57,323.66,324.07,11635.0,305.1721,306.0207,305.1627,305.5493,11635.0
2021-09-15 12:45:00,324.18,324.31,323.38,323.7,68004.0,305.653,305.7755,304.8987,305.2004,68004.0
2021-09-15 12:50:00,323.65,324.16,323.64,324.11,7881.0,305.1533,305.6341,305.1438,305.587,7881.0
2021-09-15 12:55:00,324.04,324.61,324.03,324.42,11633.0,305.521,306.0584,305.5115,305.8793,11633.0
2021-09-15 13:00:00,324.45,324.61,324.01,324.41,7040.0,305.9075,306.0584,305.4927,305.8698,7040.0
2021-09-15 13:05:00,324.42,324.56,323.88,323.96,9110.0,305.8793,306.0113,305.3701,305.4455,9110.0
2021-09-15 13:10:00,324.05,324.25,324.05,324.24,4402.0,305.5304,305.719,305.5304,305.7095,4402.0
2021-09-15 13:15:00,324.22,324.26,324.07,324.25,2401.0,305.6907,305.7284,305.5493,305.719,2401.0
2021-09-15 13:20:00,324.33,324.64,324.3,324.42,12260.0,305.7944,306.0867,305.7661,305.8793,12260.0
2021-09-15 13:25:00,324.42,324.72,324.4,324.63,4382.0,305.8793,306.1621,305.8604,306.0773,4382.0
2021-09-15 13:30:00,324.7,325.46,324.7,325.35,6497.0,306.1433,306.8598,306.1433,306.7561,6497.0
2021-09-15 13:35:00,325.37,325.37,324.97,325.03,5371.0,306.775,306.775,306.3978,306.4544,5371.0
2021-09-15 13:40:00,325.13,325.85,325.13,325.7,8430.0,306.5487,307.2275,306.5487,307.0861,8430.0
2021-09-15 13:45:00,325.79,325.89,325.25,325.34,4396.0,307.171,307.2652,306.6618,306.7467,4396.0
2021-09-15 13:50:00,325.42,325.43,325.07,325.07,3701.0,306.8221,306.8315,306.4921,306.4921,3701.0
2021-09-15 13:55:00,325.11,325.67,325.02,325.45,14965.0,306.5298,307.0578,306.445,306.8504,14965.0
2021-09-15 14:00:00,325.46,325.96,325.45,325.75,7902.0,306.8598,307.3312,306.8504,307.1332,7902.0
2021-09-15 14:05:00,325.73,326.16,325.72,325.91,9115.0,307.1144,307.5198,307.105,307.2841,9115.0
2021-09-15 14:10:00,326.08,326.08,324.58,325.3,23065.0,307.4444,307.4444,306.0301,306.709,23065.0
2021-09-15 14:15:00,325.66,325.78,324.99,325.6,23959.0,307.0484,307.1615,306.4167,306.9918,23959.0
2021-09-15 14:20:00,325.6,325.79,325.49,325.67,5868.0,306.9918,307.171,306.8881,307.0578,5868.0
2021-09-15 14:25:00,325.69,326.55,325.68,326.19,7165.0,307.0767,307.8875,307.0672,307.5481,7165.0
2021-09-15 14:30:00,326.42,326.57,326.26,326.26,7568.0,307.765,307.9064,307.6141,307.6141,7568.0
2021-09-15 14:35:00,326.33,327.04,326.33,326.92,9102.0,307.6801,308.3495,307.6801,308.2364,9102.0
2021-09-15 14:40:00,326.91,327.04,326.73,326.85,4714.0,308.227,308.3495,308.0572,308.1704,4714.0
2021-09-15 14:45:00,326.77,326.91,326.38,326.44,9639.0,308.095,308.227,307.7272,307.7838,9639.0
2021-09-15 14:50:00,326.45,326.64,325.82,326.12,8513.0,307.7932,307.9724,307.1992,307.4821,8513.0
2021-09-15 14:55:00,326.38,326.72,326.38,326.72,1300.0,307.7272,308.0478,307.7272,308.0478,1300.0
2021-09-15 15:00:00,326.74,326.99,326.62,326.89,6819.0,308.0667,308.3024,307.9535,308.2081,6819.0
2021-09-15 15:05:00,326.96,327.07,326.64,327.07,5909.0,308.2741,308.3778,307.9724,308.3778,5909.0
2021-09-15 15:10:00,327.07,327.09,326.38,326.56,8145.0,308.3778,308.3967,307.7272,307.897,8145.0
2021-09-15 15:15:00,326.56,327.13,326.48,327.13,8990.0,307.897,308.4344,307.8215,308.4344,8990.0
2021-09-15 15:20:00,327.15,327.54,327.05,327.23,8504.0,308.4532,308.8209,308.3589,308.5287,8504.0
2021-09-15 15:25:00,327.19,327.37,327.13,327.23,10094.0,308.4909,308.6607,308.4344,308.5287,10094.0
2021-09-15 15:30:00,327.25,327.42,326.88,327.21,12763.0,308.5475,308.7078,308.1987,308.5098,12763.0
2021-09-15 15:35:00,327.22,327.73,327.14,327.59,11119.0,308.5192,309.0001,308.4438,308.8681,11119.0
2021-09-15 15:40:00,327.55,327.74,327.36,327.74,20814.0,308.8304,309.0095,308.6512,309.0095,20814.0
2021-09-15 15:45:00,327.7,327.73,327.15,327.23,17364.0,308.9718,309.0001,308.4532,308.5287,17364.0
2021-09-15 15:50:00,327.28,327.37,326.69,326.84,34741.0,308.5758,308.6607,308.0195,308.161,34741.0
2021-09-15 15:55:00,326.77,326.91,326.14,326.25,133642.0,308.095,308.227,307.501,307.6047,133642.0
2021-09-16 09:30:00,325.51,325.86,324.49,325.21,23284.0,306.907,307.237,305.9453,306.6241,23284.0
2021-09-16 09:35:00,325.59,326.02,324.89,324.9,4282.0,306.9824,307.3878,306.3224,306.3318,4282.0
2021-09-16 09:40:00,324.78,324.78,323.1,323.24,7300.0,306.2187,306.2187,304.6347,304.7667,7300.0
2021-09-16 09:45:00,323.31,323.31,322.23,322.38,16052.0,304.8327,304.8327,303.8144,303.9558,16052.0
2021-09-16 09:50:00,322.35,322.43,321.5,321.9,16243.0,303.9276,304.003,303.1261,303.5033,16243.0
2021-09-16 09:55:00,321.73,321.73,320.43,321.06,18192.0,303.343,303.343,302.1173,302.7113,18192.0
2021-09-16 10:00:00,320.77,321.07,320.31,320.41,13966.0,302.4379,302.7207,302.0041,302.0984,13966.0
2021-09-16 10:05:00,320.5,321.39,320.1,321.39,11012.0,302.1833,303.0224,301.8061,303.0224,11012.0
2021-09-16 10:10:00,321.32,321.32,320.65,320.93,8836.0,302.9564,302.9564,302.3247,302.5887,8836.0
2021-09-16 10:15:00,320.92,320.93,320.47,320.67,10094.0,302.5793,302.5887,302.155,302.3436,10094.0
2021-09-16 10:20:00,320.55,320.66,320.29,320.43,6013.0,302.2304,302.3341,301.9853,302.1173,6013.0
2021-09-16 10:25:00,320.42,321.1,320.42,321.06,5630.0,302.1079,302.749,302.1079,302.7113,5630.0
2021-09-16 10:30:00,321.04,321.45,320.75,321.34,6360.0,302.6924,303.079,302.419,302.9753,6360.0
2021-09-16 10:35:00,321.42,321.44,321.0,321.02,9692.0,303.0507,303.0696,302.6547,302.6736,9692.0
2021-09-16 10:40:00,321.06,321.11,320.47,320.69,9085.0,302.7113,302.7584,302.155,302.3624,9085.0
2021-09-16 10:45:00,320.69,321.48,320.69,321.48,4122.0,302.3624,303.1073,302.3624,303.1073,4122.0
2021-09-16 10:50:00,321.34,321.58,321.06,321.14,7653.0,302.9753,303.2016,302.7113,302.7867,7653.0
2021-09-16 10:55:00,321.15,322.19,321.14,321.84,7407.0,302.7961,303.7767,302.7867,303.4467,7407.0
2021-09-16 11:00:00,321.74,322.47,321.63,322.06,7540.0,303.3524,304.0407,303.2487,303.6541,7540.0
2021-09-16 11:05:00,322.2,322.43,322.12,322.43,6267.0,303.7861,304.003,303.7107,304.003,6267.0
2021-09-16 11:10:00,322.52,322.85,322.43,322.72,4586.0,304.0878,304.399,304.003,304.2764,4586.0
2021-09-16 11:15:00,322.63,322.65,322.28,322.65,4245.0,304.1916,304.2104,303.8616,304.2104,4245.0
2021-09-16 11:20:00,322.48,323.09,322.48,323.09,2648.0,304.0501,304.6253,304.0501,304.6253,2648.0
2021-09-16 11:25:00,323.09,323.09,322.82,322.85,12501.0,304.6253,304.6253,304.3707,304.399,12501.0
2021-09-16 11:30:00,322.91,322.97,322.65,322.81,9374.0,304.4556,304.5121,304.2104,304.3613,9374.0
2021-09-16 11:35:00,322.81,322.91,322.64,322.88,1854.0,304.3613,304.4556,304.201,304.4273,1854.0
2021-09-16 11:40:00,322.88,322.94,322.51,322.75,6426.0,304.4273,304.4838,304.0784,304.3047,6426.0
2021-09-16 11:45:00,322.86,322.86,322.7,322.77,2517.0,304.4084,304.4084,304.2576,304.3236,2517.0
2021-09-16 11:50:00,322.71,322.71,322.27,322.27,2498.0,304.267,304.267,303.8521,303.8521,2498.0
2021-09-16 11:55:00,322.05,322.56,322.05,322.56,2700.0,303.6447,304.1256,303.6447,304.1256,2700.0
2021-09-16 12:00:00,322.69,322.72,322.49,322.56,2200.0,304.2481,304.2764,304.0596,304.1256,2200.0
2021-09-16 12:05:00,322.63,322.95,322.63,322.83,4074.0,304.1916,304.4933,304.1916,304.3801,4074.0
2021-09-16 12:10:00,322.77,322.93,322.65,322.75,3289.0,304.3236,304.4744,304.2104,304.3047,3289.0
2021-09-16 12:15:00,322.73,322.85,322.73,322.84,1000.0,304.2858,304.399,304.2858,304.3896,1000.0
2021-09-16 12:20:00,322.9,322.96,322.8,322.84,2741.0,304.4461,304.5027,304.3518,304.3896,2741.0
2021-09-16 12:25:00,322.9,322.98,322.79,322.98,2200.0,304.4461,304.5216,304.3424,304.5216,2200.0
2021-09-16 12:30:00,323.0,323.2,323.0,323.14,3871.0,304.5404,304.729,304.5404,304.6724,3871.0
2021-09-16 12:35:00,323.14,323.15,322.89,323.15,4374.0,304.6724,304.6818,304.4367,304.6818,4374.0
2021-09-16 12:40:00,323.12,323.29,323.06,323.15,5849.0,304.6536,304.8138,304.597,304.6818,5849.0
2021-09-16 12:45:00,323.12,323.27,323.02,323.02,3344.0,304.6536,304.795,304.5593,304.5593,3344.0
2021-09-16 12:50:00,323.0,323.08,322.83,322.99,3573.0,304.5404,304.6158,304.3801,304.531,3573.0
2021-09-16 12:55:00,323.06,323.19,323.01,323.06,3050.0,304.597,304.7196,304.5498,304.597,3050.0
2021-09-16 13:00:00,323.06,323.08,322.92,323.08,2842.0,304.597,304.6158,304.465,304.6158,2842.0
2021-09-16 13:05:00,323.1,323.49,323.1,323.3,2620.0,304.6347,305.0024,304.6347,304.8233,2620.0
2021-09-16 13:10:00,323.34,323.56,323.32,323.56,2900.0,304.861,305.0684,304.8421,305.0684,2900.0
2021-09-16 13:15:00,323.57,323.81,323.56,323.77,2755.0,305.0778,305.3041,305.0684,305.2664,2755.0
2021-09-16 13:20:00,323.91,324.01,323.67,323.68,4083.0,305.3984,305.4927,305.1721,305.1815,4083.0
2021-09-16 13:25:00,323.65,323.81,323.64,323.72,2920.0,305.1533,305.3041,305.1438,305.2193,2920.0
2021-09-16 13:30:00,323.66,323.66,323.17,323.31,4468.0,305.1627,305.1627,304.7007,304.8327,4468.0
2021-09-16 13:35:00,323.34,323.38,323.14,323.21,3709.0,304.861,304.8987,304.6724,304.7384,3709.0
2021-09-16 13:40:00,323.14,323.17,323.07,323.12,3889.0,304.6724,304.7007,304.6064,304.6536,3889.0
2021-09-16 13:45:00,323.12,323.15,322.88,323.09,6659.0,304.6536,304.6818,304.4273,304.6253,6659.0
2021-09-16 13:50:00,323.02,323.35,322.83,323.3,5663.0,304.5593,304.8704,304.3801,304.8233,5663.0
2021-09-16 13:55:00,323.37,323.64,323.37,323.57,2285.0,304.8893,305.1438,304.8893,305.0778,2285.0
2021-09-16 14:00:00,323.57,323.93,323.57,323.67,3382.0,305.0778,305.4173,305.0778,305.1721,3382.0
2021-09-16 14:05:00,323.67,323.67,323.33,323.42,3808.0,305.1721,305.1721,304.8515,304.9364,3808.0
2021-09-16 14:10:00,323.5,323.68,323.4,323.63,4115.0,305.0118,305.1815,304.9175,305.1344,4115.0
2021-09-16 14:15:00,323.54,323.58,323.36,323.52,2771.0,305.0495,305.0873,304.8798,305.0307,2771.0
2021-09-16 14:20:00,323.46,323.59,323.34,323.41,3851.0,304.9741,305.0967,304.861,304.927,3851.0
2021-09-16 14:25:00,323.36,323.45,323.15,323.27,2373.0,304.8798,304.9647,304.6818,304.795,2373.0
2021-09-16 14:30:00,323.3,323.33,323.15,323.33,2591.0,304.8233,304.8515,304.6818,304.8515,2591.0
2021-09-16 14:35:00,323.38,323.47,323.06,323.08,3581.0,304.8987,304.9835,304.597,304.6158,3581.0
2021-09-16 14:40:00,323.04,323.21,322.85,322.85,5074.0,304.5781,304.7384,304.399,304.399,5074.0
2021-09-16 14:45:00,322.9,323.32,322.88,323.31,3434.0,304.4461,304.8421,304.4273,304.8327,3434.0
2021-09-16 14:50:00,323.41,323.59,323.25,323.49,3550.0,304.927,305.0967,304.7761,305.0024,3550.0
2021-09-16 14:55:00,323.53,323.82,323.46,323.63,4109.0,305.0401,305.3135,304.9741,305.1344,4109.0
2021-09-16 15:00:00,323.69,324.01,323.63,324.01,3669.0,305.191,305.4927,305.1344,305.4927,3669.0
2021-09-16 15:05:00,323.98,324.45,323.88,324.24,4453.0,305.4644,305.9075,305.3701,305.7095,4453.0
2021-09-16 15:10:00,324.25,324.52,324.25,324.44,2115.0,305.719,305.9735,305.719,305.8981,2115.0
2021-09-16 15:15:00,324.57,324.58,324.17,324.2,6948.0,306.0207,306.0301,305.6435,305.6718,6948.0
2021-09-16 15:20:00,324.29,324.29,324.02,324.04,3741.0,305.7567,305.7567,305.5021,305.521,3741.0
2021-09-16 15:25:00,324.01,324.14,323.82,323.86,4019.0,305.4927,305.6153,305.3135,305.3513,4019.0
2021-09-16 15:30:00,323.84,324.01,323.82,323.95,10009.0,305.3324,305.4927,305.3135,305.4361,10009.0
2021-09-16 15:35:00,323.86,323.86,323.55,323.71,6852.0,305.3513,305.3513,305.059,305.2098,6852.0
2021-09-16 15:40:00,323.71,323.86,323.35,323.49,10022.0,305.2098,305.3513,304.8704,305.0024,10022.0
2021-09-16 15:45:00,323.53,323.76,323.13,323.13,11489.0,305.0401,305.257,304.663,304.663,11489.0
2021-09-16 15:50:00,323.19,323.35,323.15,323.23,17672.0,304.7196,304.8704,304.6818,304.7573,17672.0
2021-09-16 15:55:00,323.19,323.2,322.63,323.19,68547.0,304.7196,304.729,304.1916,304.7196,68547.0
2021-09-17 09:30:00,320.72,322.72,320.72,322.07,186136.0,302.3907,304.2764,302.3907,303.6636,186136.0
2021-09-17 09:35:00,321.89,323.0,321.35,322.74,4875.0,303.4938,304.5404,302.9847,304.2953,4875.0
2021-09-17 09:40:00,322.61,323.59,322.33,323.22,3329.0,304.1727,305.0967,303.9087,304.7478,3329.0
2021-09-17 09:45:00,322.98,323.09,322.2,322.2,3611.0,304.5216,304.6253,303.7861,303.7861,3611.0
2021-09-17 09:50:00,321.88,321.97,321.31,321.44,5567.0,303.4844,303.5693,302.947,303.0696,5567.0
2021-09-17 09:55:00,321.36,321.56,321.11,321.19,4506.0,302.9941,303.1827,302.7584,302.8339,4506.0
2021-09-17 10:00:00,321.36,321.72,321.03,321.08,5798.0,302.9941,303.3336,302.683,302.7301,5798.0
2021-09-17 10:05:00,321.06,322.0,320.98,321.89,6042.0,302.7113,303.5976,302.6359,303.4938,6042.0
2021-09-17 10:10:00,321.88,321.99,320.53,320.94,15400.0,303.4844,303.5881,302.2116,302.5981,15400.0
2021-09-17 10:15:00,320.93,321.07,320.3,320.44,8221.0,302.5887,302.7207,301.9947,302.1267,8221.0
2021-09-17 10:20:00,320.42,320.65,320.3,320.53,1801.0,302.1079,302.3247,301.9947,302.2116,1801.0
2021-09-17 10:25:00,320.29,320.41,320.04,320.18,15191.0,301.9853,302.0984,301.7496,301.8816,15191.0
2021-09-17 10:30:00,320.25,320.98,320.02,320.78,4742.0,301.9476,302.6359,301.7307,302.4473,4742.0
2021-09-17 10:35:00,320.83,321.39,320.8,321.39,1406.0,302.4944,303.0224,302.4661,303.0224,1406.0
2021-09-17 10:40:00,321.21,321.32,321.02,321.16,4495.0,302.8527,302.9564,302.6736,302.8056,4495.0
2021-09-17 10:45:00,321.12,321.23,320.93,321.23,1600.0,302.7679,302.8716,302.5887,302.8716,1600.0
2021-09-17 10:50:00,321.52,321.52,320.89,321.15,2641.0,303.145,303.145,302.551,302.7961,2641.0
2021-09-17 10:55:00,321.15,321.15,320.62,320.74,2481.0,302.7961,302.7961,302.2964,302.4096,2481.0
2021-09-17 11:00:00,320.5,320.8,320.47,320.51,4392.0,302.1833,302.4661,302.155,302.1927,4392.0
2021-09-17 11:05:00,320.41,320.67,320.37,320.61,2654.0,302.0984,302.3436,302.0607,302.287,2654.0
2021-09-17 11:10:00,320.5,321.06,320.14,321.06,3042.0,302.1833,302.7113,301.8439,302.7113,3042.0
2021-09-17 11:15:00,321.06,321.26,320.93,321.13,2543.0,302.7113,302.8999,302.5887,302.7773,2543.0
2021-09-17 11:20:00,321.15,321.43,320.75,320.75,3244.0,302.7961,303.0601,302.419,302.419,3244.0
2021-09-17 11:25:00,320.84,320.97,320.27,320.28,2306.0,302.5039,302.6264,301.9664,301.9759,2306.0
2021-09-17 11:30:00,320.13,320.13,319.53,319.89,12802.0,301.8344,301.8344,301.2687,301.6081,12802.0
2021-09-17 11:35:00,319.74,320.02,319.74,320.01,4175.0,301.4667,301.7307,301.4667,301.7213,4175.0
2021-09-17 11:40:00,319.96,320.34,319.85,320.08,3735.0,301.6741,302.0324,301.5704,301.7873,3735.0
2021-09-17 11:45:00,320.0,320.12,319.89,319.9,1626.0,301.7119,301.825,301.6081,301.6176,1626.0
2021-09-17 11:50:00,319.82,319.82,318.87,319.19,24187.0,301.5421,301.5421,300.6464,300.9482,24187.0
2021-09-17 11:55:00,319.29,319.58,319.29,319.55,7279.0,301.0424,301.3159,301.0424,301.2876,7279.0
2021-09-17 12:00:00,319.51,319.82,319.46,319.6,5996.0,301.2499,301.5421,301.2027,301.3347,5996.0
2021-09-17 12:05:00,319.53,319.75,319.5,319.69,4264.0,301.2687,301.4761,301.2404,301.4196,4264.0
2021-09-17 12:10:00,319.69,319.81,319.17,319.17,4214.0,301.4196,301.5327,300.9293,300.9293,4214.0
2021-09-17 12:15:00,319.25,319.47,319.24,319.24,7077.0,301.0047,301.2121,300.9953,300.9953,7077.0
2021-09-17 12:20:00,319.32,319.79,319.19,319.77,2831.0,301.0707,301.5139,300.9482,301.495,2831.0
2021-09-17 12:25:00,319.71,319.71,319.31,319.34,4338.0,301.4384,301.4384,301.0613,301.0896,4338.0
2021-09-17 12:30:00,319.27,319.47,319.17,319.33,3736.0,301.0236,301.2121,300.9293,301.0802,3736.0
2021-09-17 12:35:00,319.33,319.68,319.33,319.45,4400.0,301.0802,301.4101,301.0802,301.1933,4400.0
2021-09-17 12:40:00,319.42,319.51,319.23,319.26,2150.0,301.165,301.2499,300.9859,301.0142,2150.0
2021-09-17 12:45:00,319.25,319.49,319.25,319.48,1556.0,301.0047,301.231,301.0047,301.2216,1556.0
2021-09-17 12:50:00,319.49,319.79,319.29,319.41,3064.0,301.231,301.5139,301.0424,301.1556,3064.0
2021-09-17 12:55:00,319.51,319.65,319.22,319.26,6573.0,301.2499,301.3819,300.9764,301.0142,6573.0
2021-09-17 13:00:00,319.41,319.45,319.04,319.15,5889.0,301.1556,301.1933,300.8067,300.9104,5889.0
2021-09-17 13:05:00,319.13,319.35,319.01,319.09,1783.0,300.8916,301.099,300.7784,300.8539,1783.0
2021-09-17 13:10:00,319.08,319.37,319.08,319.22,3120.0,300.8444,301.1179,300.8444,300.9764,3120.0
2021-09-17 13:15:00,319.23,319.37,319.07,319.07,2100.0,300.9859,301.1179,300.835,300.835,2100.0
2021-09-17 13:20:00,319.03,319.24,319.03,319.17,3656.0,300.7973,300.9953,300.7973,300.9293,3656.0
2021-09-17 13:25:00,319.23,319.26,318.85,319.26,5313.0,300.9859,301.0142,300.6276,301.0142,5313.0
2021-09-17 13:30:00,319.2,319.28,318.99,319.27,3969.0,300.9576,301.033,300.7596,301.0236,3969.0
2021-09-17 13:35:00,319.42,319.49,319.26,319.34,3327.0,301.165,301.231,301.0142,301.0896,3327.0
2021-09-17 13:40:00,319.29,319.29,319.07,319.12,1964.0,301.0424,301.0424,300.835,300.8822,1964.0
2021-09-17 13:45:00,319.03,319.03,318.63,318.68,3446.0,300.7973,300.7973,300.4202,300.4673,3446.0
2021-09-17 13:50:00,318.66,318.79,318.55,318.72,2131.0,300.4484,300.571,300.3447,300.505,2131.0
2021-09-17 13:55:00,318.66,318.86,318.59,318.86,3382.0,300.4484,300.637,300.3824,300.637,3382.0
2021-09-17 14:00:00,318.94,319.15,318.87,319.15,4494.0,300.7124,300.9104,300.6464,300.9104,4494.0
2021-09-17 14:05:00,319.36,319.54,319.1,319.35,5402.0,301.1084,301.2781,300.8633,301.099,5402.0
2021-09-17 14:10:00,319.45,319.45,319.13,319.2,2361.0,301.1933,301.1933,300.8916,300.9576,2361.0
2021-09-17 14:15:00,319.06,319.13,318.77,318.91,3697.0,300.8256,300.8916,300.5522,300.6842,3697.0
2021-09-17 14:20:00,318.93,319.21,318.93,319.21,2803.0,300.703,300.967,300.703,300.967,2803.0
2021-09-17 14:25:00,319.14,319.33,318.88,318.92,5501.0,300.901,301.0802,300.6559,300.6936,5501.0
2021-09-17 14:30:00,318.87,319.19,318.87,319.19,1385.0,300.6464,300.9482,300.6464,300.9482,1385.0
2021-09-17 14:35:00,319.13,319.13,318.85,318.85,3839.0,300.8916,300.8916,300.6276,300.6276,3839.0
2021-09-17 14:40:00,318.88,319.15,318.79,319.15,3836.0,300.6559,300.9104,300.571,300.9104,3836.0
2021-09-17 14:45:00,319.04,319.24,318.94,319.19,4142.0,300.8067,300.9953,300.7124,300.9482,4142.0
2021-09-17 14:50:00,319.18,319.18,318.91,318.91,3388.0,300.9387,300.9387,300.6842,300.6842,3388.0
2021-09-17 14:55:00,319.04,319.31,319.04,319.12,3939.0,300.8067,301.0613,300.8067,300.8822,3939.0
2021-09-17 15:00:00,319.26,319.52,319.11,319.45,3694.0,301.0142,301.2593,300.8727,301.1933,3694.0
2021-09-17 15:05:00,319.38,319.39,319.04,319.16,5317.0,301.1273,301.1367,300.8067,300.9199,5317.0
2021-09-17 15:10:00,319.12,319.17,318.96,319.04,5659.0,300.8822,300.9293,300.7313,300.8067,5659.0
2021-09-17 15:15:00,318.99,319.27,318.93,319.24,7784.0,300.7596,301.0236,300.703,300.9953,7784.0
2021-09-17 15:20:00,319.27,319.65,319.24,319.6,6246.0,301.0236,301.3819,300.9953,301.3347,6246.0
2021-09-17 15:25:00,319.54,319.6,319.43,319.53,8431.0,301.2781,301.3347,301.1744,301.2687,8431.0
2021-09-17 15:30:00,319.49,319.5,319.16,319.38,5133.0,301.231,301.2404,300.9199,301.1273,5133.0
2021-09-17 15:35:00,319.34,319.36,319.05,319.33,6798.0,301.0896,301.1084,300.8162,301.0802,6798.0
2021-09-17 15:40:00,319.37,319.72,319.28,319.69,7628.0,301.1179,301.4479,301.033,301.4196,7628.0
2021-09-17 15:45:00,319.77,319.83,318.89,319.05,14560.0,301.495,301.5516,300.6653,300.8162,14560.0
2021-09-17 15:50:00,319.12,320.14,319.12,320.12,30985.0,300.8822,301.8439,300.8822,301.825,30985.0
2021-09-17 15:55:00,320.06,320.26,319.67,319.9,92430.0,301.7684,301.957,301.4007,301.6176,92430.0
2021-09-20 09:30:00,311.46,313.22,309.37,311.65,89712.0,293.6599,295.3193,291.6894,293.8391,89712.0
2021-09-20 09:35:00,311.62,312.42,311.33,312.13,35714.0,293.8108,294.5651,293.5374,294.2916,35714.0
2021-09-20 09:40:00,312.13,313.47,312.13,313.03,19033.0,294.2916,295.5551,294.2916,295.1402,19033.0
2021-09-20 09:45:00,313.07,313.33,311.48,311.59,26679.0,295.1779,295.4231,293.6788,293.7825,26679.0
2021-09-20 09:50:00,311.57,312.27,311.01,311.98,15307.0,293.7636,294.4236,293.2356,294.1502,15307.0
2021-09-20 09:55:00,311.93,312.27,311.53,312.19,21329.0,294.1031,294.4236,293.7259,294.3482,21329.0
2021-09-20 10:00:00,312.06,312.18,311.06,311.5,15946.0,294.2256,294.3388,293.2828,293.6976,15946.0
2021-09-20 10:05:00,311.5,312.22,311.23,311.47,11216.0,293.6976,294.3765,293.4431,293.6694,11216.0
2021-09-20 10:10:00,311.47,311.91,311.25,311.69,10623.0,293.6694,294.0842,293.4619,293.8768,10623.0
2021-09-20 10:15:00,311.58,312.11,311.3,311.86,12443.0,293.7731,294.2728,293.5091,294.0371,12443.0
2021-09-20 10:20:00,311.86,311.95,311.49,311.95,5055.0,294.0371,294.1219,293.6882,294.1219,5055.0
2021-09-20 10:25:00,311.86,312.84,311.55,312.84,14749.0,294.0371,294.9611,293.7448,294.9611,14749.0
2021-09-20 10:30:00,312.72,313.17,312.06,312.64,20177.0,294.8479,295.2722,294.2256,294.7725,20177.0
2021-09-20 10:35:00,312.54,312.92,312.09,312.59,13221.0,294.6782,295.0365,294.2539,294.7253,13221.0
2021-09-20 10:40:00,312.57,313.6,312.43,313.36,21801.0,294.7065,295.6776,294.5745,295.4513,21801.0
2021-09-20 10:45:00,313.51,313.52,311.88,312.19,24619.0,295.5928,295.6022,294.0559,294.3482,24619.0
2021-09-20 10:50:00,312.1,312.56,311.79,312.38,18337.0,294.2633,294.6971,293.9711,294.5273,18337.0
2021-09-20 10:55:00,312.42,312.51,312.05,312.31,11157.0,294.5651,294.6499,294.2162,294.4613,11157.0
2021-09-20 11:00:00,312.21,312.23,311.11,311.79,21179.0,294.3671,294.3859,293.3299,293.9711,21179.0
2021-09-20 11:05:00,311.8,311.95,311.21,311.25,14761.0,293.9805,294.1219,293.4242,293.4619,14761.0
2021-09-20 11:10:00,311.32,312.09,311.31,311.98,11236.0,293.5279,294.2539,293.5185,294.1502,11236.0
2021-09-20 11:15:00,311.85,312.19,311.24,312.19,15481.0,294.0276,294.3482,293.4525,294.3482,15481.0
2021-09-20 11:20:00,312.2,312.57,312.07,312.12,9946.0,294.3576,294.7065,294.2351,294.2822,9946.0
2021-09-20 11:25:00,312.21,312.61,311.96,312.61,15482.0,294.3671,294.7442,294.1313,294.7442,15482.0
2021-09-20 11:30:00,312.75,312.78,312.31,312.31,9963.0,294.8762,294.9045,294.4613,294.4613,9963.0
2021-09-20 11:35:00,312.43,312.52,312.05,312.15,9592.0,294.5745,294.6593,294.2162,294.3105,9592.0
2021-09-20 11:40:00,312.22,312.33,312.05,312.27,8295.0,294.3765,294.4802,294.2162,294.4236,8295.0
2021-09-20 11:45:00,312.27,312.83,312.08,312.36,38732.0,294.4236,294.9516,294.2445,294.5085,38732.0
2021-09-20 11:50:00,312.37,312.39,311.71,311.96,11797.0,294.5179,294.5368,293.8956,294.1313,11797.0
2021-09-20 11:55:00,312.06,312.09,311.61,311.65,7176.0,294.2256,294.2539,293.8014,293.8391,7176.0
2021-09-20 12:00:00,311.64,312.01,311.64,311.78,35082.0,293.8296,294.1785,293.8296,293.9616,35082.0
2021-09-20 12:05:00,311.79,311.81,311.0,311.0,7734.0,293.9711,293.9899,293.2262,293.2262,7734.0
2021-09-20 12:10:00,311.02,311.42,311.01,311.23,32133.0,293.2451,293.6222,293.2356,293.4431,32133.0
2021-09-20 12:15:00,311.27,312.02,311.27,311.76,5683.0,293.4808,294.1879,293.4808,293.9428,5683.0
2021-09-20 12:20:00,311.86,311.86,311.41,311.41,6106.0,294.0371,294.0371,293.6128,293.6128,6106.0
2021-09-20 12:25:00,311.47,311.73,311.3,311.42,15739.0,293.6694,293.9145,293.5091,293.6222,15739.0
2021-09-20 12:30:00,311.4,311.81,311.31,311.6,3999.0,293.6034,293.9899,293.5185,293.7919,3999.0
2021-09-20 12:35:00,311.44,311.75,311.43,311.74,8832.0,293.6411,293.9334,293.6316,293.9239,8832.0
2021-09-20 12:40:00,311.68,311.7,310.7,310.7,12150.0,293.8674,293.8862,292.9434,292.9434,12150.0
2021-09-20 12:45:00,310.78,311.82,310.62,311.07,48495.0,293.0188,293.9994,292.8679,293.2922,48495.0
2021-09-20 12:50:00,311.07,311.25,310.95,310.99,7237.0,293.2922,293.4619,293.1791,293.2168,7237.0
2021-09-20 12:55:00,311.0,311.13,310.41,310.48,7789.0,293.2262,293.3488,292.6699,292.7359,7789.0
2021-09-20 13:00:00,310.56,310.76,310.0,310.22,12234.0,292.8114,292.9999,292.2834,292.4908,12234.0
2021-09-20 13:05:00,310.24,310.24,309.68,309.76,8673.0,292.5096,292.5096,291.9817,292.0571,8673.0
2021-09-20 13:10:00,309.7,310.01,309.65,309.8,5994.0,292.0005,292.2928,291.9534,292.0948,5994.0
2021-09-20 13:15:00,309.89,310.12,309.87,310.03,10310.0,292.1797,292.3965,292.1608,292.3116,10310.0
2021-09-20 13:20:00,309.97,310.32,309.92,310.32,6692.0,292.2551,292.5851,292.2079,292.5851,6692.0
2021-09-20 13:25:00,310.33,310.66,310.33,310.57,6033.0,292.5945,292.9056,292.5945,292.8208,6033.0
2021-09-20 13:30:00,310.51,310.89,310.43,310.81,4871.0,292.7642,293.1225,292.6888,293.0471,4871.0
2021-09-20 13:35:00,310.81,311.2,310.81,311.05,11710.0,293.0471,293.4148,293.0471,293.2734,11710.0
2021-09-20 13:40:00,311.05,311.1,310.61,310.61,6632.0,293.2734,293.3205,292.8585,292.8585,6632.0
2021-09-20 13:45:00,310.61,311.2,310.61,311.16,6578.0,292.8585,293.4148,292.8585,293.3771,6578.0
2021-09-20 13:50:00,311.2,311.22,310.86,310.89,10178.0,293.4148,293.4336,293.0942,293.1225,10178.0
2021-09-20 13:55:00,310.85,311.02,310.7,310.97,6035.0,293.0848,293.2451,292.9434,293.1979,6035.0
2021-09-20 14:00:00,311.0,311.18,310.67,310.67,5107.0,293.2262,293.3959,292.9151,292.9151,5107.0
2021-09-20 14:05:00,310.7,310.7,310.28,310.28,2438.0,292.9434,292.9434,292.5474,292.5474,2438.0
2021-09-20 14:10:00,310.33,310.42,309.62,309.62,5551.0,292.5945,292.6794,291.9251,291.9251,5551.0
2021-09-20 14:15:00,309.68,309.8,309.65,309.8,2304.0,291.9817,292.0948,291.9534,292.0948,2304.0
2021-09-20 14:20:00,309.71,309.79,309.21,309.31,5151.0,292.0099,292.0854,291.5385,291.6328,5151.0
2021-09-20 14:25:00,309.38,309.46,309.27,309.36,6007.0,291.6988,291.7742,291.5951,291.6799,6007.0
2021-09-20 14:30:00,309.28,309.46,309.11,309.11,5844.0,291.6045,291.7742,291.4442,291.4442,5844.0
2021-09-20 14:35:00,309.12,309.12,308.74,309.01,4818.0,291.4537,291.4537,291.0954,291.3499,4818.0
2021-09-20 14:40:00,309.38,309.38,308.79,308.79,5944.0,291.6988,291.6988,291.1425,291.1425,5944.0
2021-09-20 14:45:00,308.89,309.26,308.61,308.66,8263.0,291.2368,291.5857,290.9728,291.0199,8263.0
2021-09-20 14:50:00,308.66,308.94,308.49,308.64,12396.0,291.0199,291.2839,290.8597,291.0011,12396.0
2021-09-20 14:55:00,308.61,309.14,308.52,308.97,7035.0,290.9728,291.4725,290.8879,291.3122,7035.0
2021-09-20 15:00:00,309.0,309.53,308.99,309.19,11819.0,291.3405,291.8402,291.3311,291.5197,11819.0
2021-09-20 15:05:00,309.15,309.15,308.52,308.81,6409.0,291.4819,291.4819,290.8879,291.1614,6409.0
2021-09-20 15:10:00,308.94,308.95,308.55,308.67,5743.0,291.2839,291.2934,290.9162,291.0294,5743.0
2021-09-20 15:15:00,308.71,308.71,308.07,308.21,6395.0,291.0671,291.0671,290.4637,290.5957,6395.0
2021-09-20 15:20:00,308.33,308.82,308.31,308.82,8400.0,290.7088,291.1708,290.6899,291.1708,8400.0
2021-09-20 15:25:00,308.86,309.55,308.86,309.51,6813.0,291.2085,291.8591,291.2085,291.8214,6813.0
2021-09-20 15:30:00,309.52,310.11,309.39,310.0,9410.0,291.8308,292.3871,291.7082,292.2834,9410.0
2021-09-20 15:35:00,310.04,310.09,309.54,309.64,14569.0,292.3211,292.3682,291.8497,291.9439,14569.0
2021-09-20 15:40:00,309.66,310.02,309.65,309.93,13887.0,291.9628,292.3022,291.9534,292.2174,13887.0
2021-09-20 15:45:00,310.03,310.14,309.68,309.68,34004.0,292.3116,292.4154,291.9817,291.9817,34004.0
2021-09-20 15:50:00,309.77,310.35,309.77,310.09,42093.0,292.0665,292.6134,292.0665,292.3682,42093.0
2021-09-20 15:55:00,310.15,310.61,309.82,310.61,112184.0,292.4248,292.8585,292.1137,292.8585,112184.0
2021-09-21 09:30:00,313.0,313.27,311.25,311.9,22149.0,295.1119,295.3665,293.4619,294.0748,22149.0
2021-09-21 09:35:00,312.16,313.42,311.88,313.37,20120.0,294.3199,295.5079,294.0559,295.4608,20120.0
2021-09-21 09:40:00,313.27,313.85,312.98,313.55,13262.0,295.3665,295.9133,295.0931,295.6305,13262.0
2021-09-21 09:45:00,313.71,314.77,313.52,314.62,9024.0,295.7813,296.7808,295.6022,296.6393,9024.0
2021-09-21 09:50:00,314.6,314.71,313.94,314.66,11727.0,296.6205,296.7242,295.9982,296.677,11727.0
2021-09-21 09:55:00,314.7,315.18,313.74,314.4,9729.0,296.7148,297.1673,295.8096,296.4319,9729.0
2021-09-21 10:00:00,314.61,314.7,314.2,314.7,6815.0,296.6299,296.7148,296.2433,296.7148,6815.0
2021-09-21 10:05:00,314.68,314.82,313.67,314.09,14387.0,296.6959,296.8279,295.7436,296.1396,14387.0
2021-09-21 10:10:00,313.95,313.96,312.9,313.4,7347.0,296.0076,296.017,295.0176,295.4891,7347.0
2021-09-21 10:15:00,313.38,313.86,313.38,313.76,6151.0,295.4702,295.9228,295.4702,295.8285,6151.0
2021-09-21 10:20:00,314.18,314.21,313.26,313.34,5125.0,296.2245,296.2528,295.3571,295.4325,5125.0
2021-09-21 10:25:00,313.48,314.1,313.23,313.93,6504.0,295.5645,296.149,295.3288,295.9888,6504.0
2021-09-21 10:30:00,313.89,314.16,313.68,314.16,5509.0,295.951,296.2056,295.7531,296.2056,5509.0
2021-09-21 10:35:00,313.9,313.95,312.98,313.24,5807.0,295.9605,296.0076,295.0931,295.3382,5807.0
2021-09-21 10:40:00,313.34,313.41,313.05,313.19,3185.0,295.4325,295.4985,295.1591,295.2911,3185.0
2021-09-21 10:45:00,313.29,313.3,312.36,312.65,8793.0,295.3853,295.3948,294.5085,294.7819,8793.0
2021-09-21 10:50:00,312.56,312.84,312.29,312.67,8374.0,294.6971,294.9611,294.4425,294.8008,8374.0
2021-09-21 10:55:00,312.82,313.25,312.8,313.01,2445.0,294.9422,295.3476,294.9233,295.1213,2445.0
2021-09-21 11:00:00,312.94,313.06,312.35,313.06,7198.0,295.0553,295.1685,294.4991,295.1685,7198.0
2021-09-21 11:05:00,313.02,313.64,312.94,313.63,2700.0,295.1308,295.7153,295.0553,295.7059,2700.0
2021-09-21 11:10:00,313.55,314.71,313.55,314.22,8341.0,295.6305,296.7242,295.6305,296.2622,8341.0
2021-09-21 11:15:00,314.16,314.23,313.82,313.82,4881.0,296.2056,296.2716,295.885,295.885,4881.0
2021-09-21 11:20:00,313.81,313.81,313.33,313.38,3012.0,295.8756,295.8756,295.4231,295.4702,3012.0
2021-09-21 11:25:00,313.5,313.71,313.27,313.56,2346.0,295.5833,295.7813,295.3665,295.6399,2346.0
2021-09-21 11:30:00,313.68,314.24,313.68,314.22,2279.0,295.7531,296.281,295.7531,296.2622,2279.0
2021-09-21 11:35:00,314.4,314.64,314.19,314.45,4891.0,296.4319,296.6582,296.2339,296.479,4891.0
2021-09-21 11:40:00,314.55,314.7,314.23,314.23,3404.0,296.5733,296.7148,296.2716,296.2716,3404.0
2021-09-21 11:45:00,314.05,314.25,314.0,314.0,4155.0,296.1019,296.2905,296.0548,296.0548,4155.0
2021-09-21 11:50:00,313.92,313.97,313.5,313.87,3079.0,295.9793,296.0265,295.5833,295.9322,3079.0
2021-09-21 11:55:00,313.92,313.92,313.59,313.62,1701.0,295.9793,295.9793,295.6682,295.6965,1701.0
2021-09-21 12:00:00,313.69,314.34,313.62,314.06,6485.0,295.7625,296.3753,295.6965,296.1113,6485.0
2021-09-21 12:05:00,314.04,314.07,313.78,314.05,4257.0,296.0925,296.1208,295.8473,296.1019,4257.0
2021-09-21 12:10:00,314.07,314.74,313.96,314.73,5789.0,296.1208,296.7525,296.017,296.743,5789.0
2021-09-21 12:15:00,314.74,314.8,314.23,314.23,3929.0,296.7525,296.809,296.2716,296.2716,3929.0
2021-09-21 12:20:00,314.25,314.46,314.25,314.31,3068.0,296.2905,296.4885,296.2905,296.347,3068.0
2021-09-21 12:25:00,314.13,314.2,313.97,313.97,1994.0,296.1773,296.2433,296.0265,296.0265,1994.0
2021-09-21 12:30:00,314.02,314.41,313.99,314.37,3548.0,296.0736,296.4413,296.0453,296.4036,3548.0
2021-09-21 12:35:00,314.4,314.5,314.33,314.39,2242.0,296.4319,296.5262,296.3659,296.4225,2242.0
2021-09-21 12:40:00,314.38,314.48,314.22,314.32,1392.0,296.413,296.5073,296.2622,296.3565,1392.0
2021-09-21 12:45:00,314.21,314.23,313.84,314.01,2971.0,296.2528,296.2716,295.9039,296.0642,2971.0
2021-09-21 12:50:00,313.98,313.98,313.25,313.45,3996.0,296.0359,296.0359,295.3476,295.5362,3996.0
2021-09-21 12:55:00,313.66,313.86,313.56,313.67,3332.0,295.7342,295.9228,295.6399,295.7436,3332.0
2021-09-21 13:00:00,313.75,313.76,313.34,313.55,5255.0,295.8191,295.8285,295.4325,295.6305,5255.0
2021-09-21 13:05:00,313.65,313.75,313.47,313.7,1918.0,295.7248,295.8191,295.5551,295.7719,1918.0
2021-09-21 13:10:00,313.7,313.74,313.38,313.47,4590.0,295.7719,295.8096,295.4702,295.5551,4590.0
2021-09-21 13:15:00,313.38,313.65,313.31,313.51,2055.0,295.4702,295.7248,295.4042,295.5928,2055.0
2021-09-21 13:20:00,313.49,313.65,313.25,313.37,5976.0,295.5739,295.7248,295.3476,295.4608,5976.0
2021-09-21 13:25:00,313.43,313.48,313.05,313.05,3587.0,295.5173,295.5645,295.1591,295.1591,3587.0
2021-09-21 13:30:00,313.04,313.22,312.82,312.91,3467.0,295.1496,295.3193,294.9422,295.0271,3467.0
2021-09-21 13:35:00,312.88,312.91,312.66,312.75,2107.0,294.9988,295.0271,294.7913,294.8762,2107.0
2021-09-21 13:40:00,312.66,312.94,312.66,312.89,2387.0,294.7913,295.0553,294.7913,295.0082,2387.0
2021-09-21 13:45:00,313.02,313.26,312.83,312.92,2773.0,295.1308,295.3571,294.9516,295.0365,2773.0
2021-09-21 13:50:00,312.84,313.04,311.77,311.88,8225.0,294.9611,295.1496,293.9522,294.0559,8225.0
2021-09-21 13:55:00,312.02,312.17,311.92,312.15,8098.0,294.1879,294.3293,294.0936,294.3105,8098.0
2021-09-21 14:00:00,312.15,312.36,311.85,312.12,7739.0,294.3105,294.5085,294.0276,294.2822,7739.0
2021-09-21 14:05:00,312.04,312.31,312.04,312.26,4883.0,294.2068,294.4613,294.2068,294.4142,4883.0
2021-09-21 14:10:00,312.21,312.58,312.21,312.58,10589.0,294.3671,294.7159,294.3671,294.7159,10589.0
2021-09-21 14:15:00,312.58,312.58,312.02,312.02,5150.0,294.7159,294.7159,294.1879,294.1879,5150.0
2021-09-21 14:20:00,311.92,311.94,311.45,311.45,3533.0,294.0936,294.1125,293.6505,293.6505,3533.0
2021-09-21 14:25:00,311.43,311.61,311.32,311.34,5331.0,293.6316,293.8014,293.5279,293.5468,5331.0
2021-09-21 14:30:00,311.41,312.0,311.32,311.65,11740.0,293.6128,294.1691,293.5279,293.8391,11740.0
2021-09-21 14:35:00,311.54,311.69,311.34,311.69,9143.0,293.7354,293.8768,293.5468,293.8768,9143.0
2021-09-21 14:40:00,311.68,311.83,311.59,311.82,3972.0,293.8674,294.0088,293.7825,293.9994,3972.0
2021-09-21 14:45:00,311.73,312.05,311.65,311.75,3105.0,293.9145,294.2162,293.8391,293.9334,3105.0
2021-09-21 14:50:00,312.08,312.58,312.08,312.23,2942.0,294.2445,294.7159,294.2445,294.3859,2942.0
2021-09-21 14:55:00,312.18,312.38,312.02,312.33,1987.0,294.3388,294.5273,294.1879,294.4802,1987.0
2021-09-21 15:00:00,312.34,312.65,312.33,312.41,4093.0,294.4896,294.7819,294.4802,294.5556,4093.0
2021-09-21 15:05:00,312.25,312.66,312.23,312.25,3925.0,294.4048,294.7913,294.3859,294.4048,3925.0
2021-09-21 15:10:00,312.32,312.61,312.25,312.51,4677.0,294.4708,294.7442,294.4048,294.6499,4677.0
2021-09-21 15:15:00,313.0,313.03,312.28,312.29,2876.0,295.1119,295.1402,294.4331,294.4425,2876.0
2021-09-21 15:20:00,312.46,312.77,312.46,312.6,1623.0,294.6028,294.8951,294.6028,294.7348,1623.0
2021-09-21 15:25:00,312.7,312.99,312.66,312.88,2433.0,294.8291,295.1025,294.7913,294.9988,2433.0
2021-09-21 15:30:00,313.02,313.16,312.77,312.8,6111.0,295.1308,295.2628,294.8951,294.9233,6111.0
2021-09-21 15:35:00,312.68,312.92,312.49,312.61,5176.0,294.8102,295.0365,294.6311,294.7442,5176.0
2021-09-21 15:40:00,312.51,312.78,312.28,312.74,6740.0,294.6499,294.9045,294.4331,294.8668,6740.0
2021-09-21 15:45:00,312.6,312.6,311.78,311.85,10113.0,294.7348,294.7348,293.9616,294.0276,10113.0
2021-09-21 15:50:00,311.87,312.45,311.86,312.06,13118.0,294.0465,294.5933,294.0371,294.2256,13118.0
2021-09-21 15:55:00,312.0,312.0,311.43,311.6,32147.0,294.1691,294.1691,293.6316,293.7919,32147.0
2021-09-22 09:30:00,314.37,315.89,312.61,315.89,45875.0,296.4036,297.8367,294.7442,297.8367,45875.0
2021-09-22 09:35:00,315.21,316.52,314.94,316.3,36165.0,297.1956,298.4307,296.941,298.2233,36165.0
2021-09-22 09:40:00,316.25,316.89,316.11,316.4,19464.0,298.1762,298.7796,298.0442,298.3176,19464.0
2021-09-22 09:45:00,316.44,317.66,316.44,316.9,24839.0,298.3553,299.5056,298.3553,298.789,24839.0
2021-09-22 09:50:00,316.9,317.22,316.24,316.85,13254.0,298.789,299.0907,298.1667,298.7419,13254.0
2021-09-22 09:55:00,317.03,317.23,316.43,316.81,13083.0,298.9116,299.1002,298.3459,298.7042,13083.0
2021-09-22 10:00:00,316.81,318.18,316.63,318.18,15164.0,298.7042,299.9959,298.5345,299.9959,15164.0
2021-09-22 10:05:00,318.13,318.63,317.7,318.44,19611.0,299.9487,300.4202,299.5433,300.241,19611.0
2021-09-22 10:10:00,318.58,318.9,318.06,318.75,19537.0,300.373,300.6747,299.8827,300.5333,19537.0
2021-09-22 10:15:00,318.88,319.4,318.5,318.81,15848.0,300.6559,301.1462,300.2976,300.5899,15848.0
2021-09-22 10:20:00,318.81,319.06,317.85,318.27,14551.0,300.5899,300.8256,299.6847,300.0807,14551.0
2021-09-22 10:25:00,318.44,318.6,318.11,318.11,7364.0,300.241,300.3919,299.9299,299.9299,7364.0
2021-09-22 10:30:00,318.15,319.12,317.99,319.12,23900.0,299.9676,300.8822,299.8167,300.8822,23900.0
2021-09-22 10:35:00,319.28,319.57,318.86,318.87,13526.0,301.033,301.3064,300.637,300.6464,13526.0
2021-09-22 10:40:00,318.86,319.17,318.67,319.06,9238.0,300.637,300.9293,300.4579,300.8256,9238.0
2021-09-22 10:45:00,319.31,319.85,319.09,319.74,13022.0,301.0613,301.5704,300.8539,301.4667,13022.0
2021-09-22 10:50:00,319.74,319.78,319.0,319.0,9095.0,301.4667,301.5044,300.769,300.769,9095.0
2021-09-22 10:55:00,318.85,319.6,318.71,319.39,10499.0,300.6276,301.3347,300.4956,301.1367,10499.0
2021-09-22 11:00:00,319.46,319.7,319.26,319.26,10504.0,301.2027,301.429,301.0142,301.0142,10504.0
2021-09-22 11:05:00,319.16,319.29,318.91,318.91,3044.0,300.9199,301.0424,300.6842,300.6842,3044.0
2021-09-22 11:10:00,318.91,319.08,318.66,318.84,4208.0,300.6842,300.8444,300.4484,300.6182,4208.0
2021-09-22 11:15:00,318.98,319.14,318.67,318.79,4844.0,300.7502,300.901,300.4579,300.571,4844.0
2021-09-22 11:20:00,318.67,318.86,318.46,318.46,4940.0,300.4579,300.637,300.2599,300.2599,4940.0
2021-09-22 11:25:00,318.54,318.63,318.17,318.27,2640.0,300.3353,300.4202,299.9864,300.0807,2640.0
2021-09-22 11:30:00,318.38,318.55,318.2,318.27,4178.0,300.1844,300.3447,300.0147,300.0807,4178.0
2021-09-22 11:35:00,318.16,318.65,318.05,318.65,4458.0,299.977,300.439,299.8733,300.439,4458.0
2021-09-22 11:40:00,318.41,318.87,318.39,318.79,3602.0,300.2127,300.6464,300.1939,300.571,3602.0
2021-09-22 11:45:00,318.79,318.98,318.65,318.7,5164.0,300.571,300.7502,300.439,300.4862,5164.0
2021-09-22 11:50:00,319.0,319.2,318.56,318.89,4722.0,300.769,300.9576,300.3542,300.6653,4722.0
2021-09-22 11:55:00,318.74,319.13,318.72,319.1,3426.0,300.5239,300.8916,300.505,300.8633,3426.0
2021-09-22 12:00:00,318.93,319.15,318.78,319.03,5536.0,300.703,300.9104,300.5616,300.7973,5536.0
2021-09-22 12:05:00,319.06,319.23,318.8,318.93,8736.0,300.8256,300.9859,300.5804,300.703,8736.0
2021-09-22 12:10:00,318.97,319.02,318.65,318.7,3627.0,300.7407,300.7879,300.439,300.4862,3627.0
2021-09-22 12:15:00,318.73,318.75,318.49,318.57,2811.0,300.5144,300.5333,300.2882,300.3636,2811.0
2021-09-22 12:20:00,318.63,318.86,318.62,318.8,4295.0,300.4202,300.637,300.4107,300.5804,4295.0
2021-09-22 12:25:00,318.8,318.92,318.73,318.87,4627.0,300.5804,300.6936,300.5144,300.6464,4627.0
2021-09-22 12:30:00,318.87,318.92,318.75,318.8,2454.0,300.6464,300.6936,300.5333,300.5804,2454.0
2021-09-22 12:35:00,318.82,318.95,318.75,318.78,1969.0,300.5993,300.7219,300.5333,300.5616,1969.0
2021-09-22 12:40:00,318.82,318.83,318.54,318.65,2929.0,300.5993,300.6087,300.3353,300.439,2929.0
2021-09-22 12:45:00,318.72,318.92,318.72,318.78,3994.0,300.505,300.6936,300.505,300.5616,3994.0
2021-09-22 12:50:00,318.75,318.9,318.7,318.9,6374.0,300.5333,300.6747,300.4862,300.6747,6374.0
2021-09-22 12:55:00,318.87,318.9,318.34,318.34,8185.0,300.6464,300.6747,300.1467,300.1467,8185.0
2021-09-22 13:00:00,318.4,318.41,318.29,318.35,2835.0,300.2033,300.2127,300.0996,300.1562,2835.0
2021-09-22 13:05:00,318.33,318.47,318.22,318.22,2065.0,300.1373,300.2693,300.0336,300.0336,2065.0
2021-09-22 13:10:00,318.2,318.35,318.1,318.19,3272.0,300.0147,300.1562,299.9204,300.0053,3272.0
2021-09-22 13:15:00,318.11,318.31,318.07,318.07,5014.0,299.9299,300.1184,299.8922,299.8922,5014.0
2021-09-22 13:20:00,318.09,318.22,318.09,318.17,2207.0,299.911,300.0336,299.911,299.9864,2207.0
2021-09-22 13:25:00,318.18,318.33,318.07,318.33,3834.0,299.9959,300.1373,299.8922,300.1373,3834.0
2021-09-22 13:30:00,318.29,318.59,318.23,318.53,8570.0,300.0996,300.3824,300.043,300.3259,8570.0
2021-09-22 13:35:00,318.37,318.37,317.75,317.98,7044.0,300.175,300.175,299.5904,299.8073,7044.0
2021-09-22 13:40:00,317.9,318.01,317.74,317.74,2038.0,299.7319,299.8356,299.581,299.581,2038.0
2021-09-22 13:45:00,317.75,318.1,317.74,318.1,2021.0,299.5904,299.9204,299.581,299.9204,2021.0
2021-09-22 13:50:00,318.11,318.15,318.0,318.1,6940.0,299.9299,299.9676,299.8262,299.9204,6940.0
2021-09-22 13:55:00,318.16,318.45,317.97,317.97,5276.0,299.977,300.2504,299.7979,299.7979,5276.0
2021-09-22 14:00:00,317.83,319.32,317.72,319.31,4158.0,299.6659,301.0707,299.5622,301.0613,4158.0
2021-09-22 14:05:00,319.29,319.42,318.44,318.75,8036.0,301.0424,301.165,300.241,300.5333,8036.0
2021-09-22 14:10:00,318.91,319.64,318.81,319.63,3866.0,300.6842,301.3724,300.5899,301.363,3866.0
2021-09-22 14:15:00,319.67,319.95,319.38,319.38,11566.0,301.4007,301.6647,301.1273,301.1273,11566.0
2021-09-22 14:20:00,319.48,319.72,319.18,319.5,5504.0,301.2216,301.4479,300.9387,301.2404,5504.0
2021-09-22 14:25:00,319.45,319.94,319.45,319.83,3408.0,301.1933,301.6553,301.1933,301.5516,3408.0
2021-09-22 14:30:00,320.0,320.1,319.49,319.89,7437.0,301.7119,301.8061,301.231,301.6081,7437.0
2021-09-22 14:35:00,319.82,320.11,318.94,318.94,7478.0,301.5421,301.8156,300.7124,300.7124,7478.0
2021-09-22 14:40:00,318.96,319.2,318.39,319.02,9315.0,300.7313,300.9576,300.1939,300.7879,9315.0
2021-09-22 14:45:00,319.01,319.01,317.7,317.94,17379.0,300.7784,300.7784,299.5433,299.7696,17379.0
2021-09-22 14:50:00,317.95,318.99,317.54,318.8,19572.0,299.779,300.7596,299.3925,300.5804,19572.0
2021-09-22 14:55:00,318.79,319.02,318.43,318.65,7108.0,300.571,300.7879,300.2316,300.439,7108.0
2021-09-22 15:00:00,318.75,318.92,318.25,318.67,9811.0,300.5333,300.6936,300.0619,300.4579,9811.0
2021-09-22 15:05:00,318.85,319.6,318.6,319.1,10427.0,300.6276,301.3347,300.3919,300.8633,10427.0
2021-09-22 15:10:00,319.46,319.96,319.27,319.77,6798.0,301.2027,301.6741,301.0236,301.495,6798.0
2021-09-22 15:15:00,319.87,320.36,319.76,320.36,11985.0,301.5893,302.0513,301.4856,302.0513,11985.0
2021-09-22 15:20:00,320.45,320.46,320.14,320.21,14788.0,302.1361,302.1456,301.8439,301.9099,14788.0
2021-09-22 15:25:00,320.25,320.38,319.84,319.85,15103.0,301.9476,302.0701,301.561,301.5704,15103.0
2021-09-22 15:30:00,319.94,320.04,319.49,319.85,14901.0,301.6553,301.7496,301.231,301.5704,14901.0
2021-09-22 15:35:00,319.83,320.3,319.79,320.2,13617.0,301.5516,301.9947,301.5139,301.9004,13617.0
2021-09-22 15:40:00,320.14,320.21,319.49,319.77,18391.0,301.8439,301.9099,301.231,301.495,18391.0
2021-09-22 15:45:00,319.61,319.86,319.04,319.04,13328.0,301.3441,301.5799,300.8067,300.8067,13328.0
2021-09-22 15:50:00,318.79,319.48,318.79,319.35,24517.0,300.571,301.2216,300.571,301.099,24517.0
2021-09-22 15:55:00,319.34,319.48,318.52,318.7,75000.0,301.0896,301.2216,300.3164,300.4862,75000.0
2021-09-23 09:30:00,321.0,321.66,320.74,321.56,27583.0,302.6547,303.277,302.4096,303.1827,27583.0
2021-09-23 09:35:00,321.55,322.45,321.34,322.44,7520.0,303.1733,304.0218,302.9753,304.0124,7520.0
2021-09-23 09:40:00,322.7,322.7,322.07,322.57,7303.0,304.2576,304.2576,303.6636,304.135,7303.0
2021-09-23 09:45:00,322.48,323.22,322.44,322.86,12002.0,304.0501,304.7478,304.0124,304.4084,12002.0
2021-09-23 09:50:00,322.98,323.79,322.98,323.28,9487.0,304.5216,305.2853,304.5216,304.8044,9487.0
2021-09-23 09:55:00,323.31,323.53,322.74,322.74,16187.0,304.8327,305.0401,304.2953,304.2953,16187.0
2021-09-23 10:00:00,323.13,324.05,323.12,323.93,6787.0,304.663,305.5304,304.6536,305.4173,6787.0
2021-09-23 10:05:00,324.03,324.03,323.55,323.66,8707.0,305.5115,305.5115,305.059,305.1627,8707.0
2021-09-23 10:10:00,323.7,324.1,323.36,324.08,4211.0,305.2004,305.5775,304.8798,305.5587,4211.0
2021-09-23 10:15:00,324.1,324.33,323.89,324.11,10482.0,305.5775,305.7944,305.3795,305.587,10482.0
2021-09-23 10:20:00,324.29,324.29,323.99,324.17,4815.0,305.7567,305.7567,305.4738,305.6435,4815.0
2021-09-23 10:25:00,324.17,324.42,324.0,324.16,10598.0,305.6435,305.8793,305.4833,305.6341,10598.0
2021-09-23 10:30:00,324.19,324.46,323.63,323.64,7238.0,305.6624,305.917,305.1344,305.1438,7238.0
2021-09-23 10:35:00,323.67,323.85,322.84,322.98,7484.0,305.1721,305.3418,304.3896,304.5216,7484.0
2021-09-23 10:40:00,323.09,323.48,323.09,323.4,3409.0,304.6253,304.993,304.6253,304.9175,3409.0
2021-09-23 10:45:00,323.48,324.08,323.48,323.7,11463.0,304.993,305.5587,304.993,305.2004,11463.0
2021-09-23 10:50:00,323.8,323.83,323.56,323.81,9933.0,305.2947,305.323,305.0684,305.3041,9933.0
2021-09-23 10:55:00,323.79,323.87,323.48,323.78,10924.0,305.2853,305.3607,304.993,305.2758,10924.0
2021-09-23 11:00:00,323.7,323.81,323.5,323.5,5955.0,305.2004,305.3041,305.0118,305.0118,5955.0
2021-09-23 11:05:00,323.35,323.53,323.09,323.09,21177.0,304.8704,305.0401,304.6253,304.6253,21177.0
2021-09-23 11:10:00,323.08,323.2,322.91,323.2,9928.0,304.6158,304.729,304.4556,304.729,9928.0
2021-09-23 11:15:00,323.11,323.29,323.04,323.13,5621.0,304.6441,304.8138,304.5781,304.663,5621.0
2021-09-23 11:20:00,323.12,323.35,322.95,323.03,10025.0,304.6536,304.8704,304.4933,304.5687,10025.0
2021-09-23 11:25:00,322.95,323.58,322.95,323.58,6481.0,304.4933,305.0873,304.4933,305.0873,6481.0
2021-09-23 11:30:00,323.59,323.74,323.36,323.48,5701.0,305.0967,305.2381,304.8798,304.993,5701.0
2021-09-23 11:35:00,323.42,323.58,323.23,323.23,3430.0,304.9364,305.0873,304.7573,304.7573,3430.0
2021-09-23 11:40:00,323.2,323.22,322.96,323.06,6624.0,304.729,304.7478,304.5027,304.597,6624.0
2021-09-23 11:45:00,323.23,323.23,322.72,322.72,10497.0,304.7573,304.7573,304.2764,304.2764,10497.0
2021-09-23 11:50:00,322.69,323.11,322.65,323.11,8740.0,304.2481,304.6441,304.2104,304.6441,8740.0
2021-09-23 11:55:00,323.13,323.39,323.13,323.19,4254.0,304.663,304.9081,304.663,304.7196,4254.0
2021-09-23 12:00:00,323.26,323.26,322.79,322.84,4365.0,304.7855,304.7855,304.3424,304.3896,4365.0
2021-09-23 12:05:00,322.94,322.97,322.74,322.81,5886.0,304.4838,304.5121,304.2953,304.3613,5886.0
2021-09-23 12:10:00,322.81,323.13,322.81,323.02,5618.0,304.3613,304.663,304.3613,304.5593,5618.0
2021-09-23 12:15:00,323.04,323.04,322.74,322.92,4951.0,304.5781,304.5781,304.2953,304.465,4951.0
2021-09-23 12:20:00,322.89,323.26,322.77,323.23,7612.0,304.4367,304.7855,304.3236,304.7573,7612.0
2021-09-23 12:25:00,323.14,323.48,323.0,323.28,13938.0,304.6724,304.993,304.5404,304.8044,13938.0
2021-09-23 12:30:00,323.28,323.51,323.28,323.36,7779.0,304.8044,305.0213,304.8044,304.8798,7779.0
2021-09-23 12:35:00,323.39,323.63,323.3,323.63,6895.0,304.9081,305.1344,304.8233,305.1344,6895.0
2021-09-23 12:40:00,323.73,323.73,323.37,323.66,5049.0,305.2287,305.2287,304.8893,305.1627,5049.0
2021-09-23 12:45:00,323.76,323.82,323.51,323.59,2620.0,305.257,305.3135,305.0213,305.0967,2620.0
2021-09-23 12:50:00,323.65,323.72,323.52,323.52,3738.0,305.1533,305.2193,305.0307,305.0307,3738.0
2021-09-23 12:55:00,323.55,323.64,323.21,323.29,3120.0,305.059,305.1438,304.7384,304.8138,3120.0
2021-09-23 13:00:00,323.26,323.58,323.26,323.56,2474.0,304.7855,305.0873,304.7855,305.0684,2474.0
2021-09-23 13:05:00,323.53,323.68,323.49,323.68,3001.0,305.0401,305.1815,305.0024,305.1815,3001.0
2021-09-23 13:10:00,323.58,323.58,323.37,323.47,3152.0,305.0873,305.0873,304.8893,304.9835,3152.0
2021-09-23 13:15:00,323.47,323.66,323.43,323.54,3211.0,304.9835,305.1627,304.9458,305.0495,3211.0
2021-09-23 13:20:00,323.48,323.52,322.82,322.9,32316.0,304.993,305.0307,304.3707,304.4461,32316.0
2021-09-23 13:25:00,322.93,323.28,322.48,323.16,18950.0,304.4744,304.8044,304.0501,304.6913,18950.0
2021-09-23 13:30:00,323.15,323.42,323.03,323.14,10415.0,304.6818,304.9364,304.5687,304.6724,10415.0
2021-09-23 13:35:00,323.13,323.13,322.79,322.84,8407.0,304.663,304.663,304.3424,304.3896,8407.0
2021-09-23 13:40:00,322.89,323.01,322.75,322.86,4517.0,304.4367,304.5498,304.3047,304.4084,4517.0
2021-09-23 13:45:00,322.84,322.87,322.67,322.75,6819.0,304.3896,304.4178,304.2293,304.3047,6819.0
2021-09-23 13:50:00,322.75,322.86,322.54,322.7,9900.0,304.3047,304.4084,304.1067,304.2576,9900.0
2021-09-23 13:55:00,322.66,322.74,322.4,322.58,8073.0,304.2198,304.2953,303.9747,304.1444,8073.0
2021-09-23 14:00:00,322.53,322.95,322.45,322.75,15356.0,304.0973,304.4933,304.0218,304.3047,15356.0
2021-09-23 14:05:00,322.81,322.82,322.43,322.48,6307.0,304.3613,304.3707,304.003,304.0501,6307.0
2021-09-23 14:10:00,322.43,322.47,322.24,322.44,3236.0,304.003,304.0407,303.8238,304.0124,3236.0
2021-09-23 14:15:00,322.4,322.4,321.9,321.98,7673.0,303.9747,303.9747,303.5033,303.5787,7673.0
2021-09-23 14:20:00,322.0,322.04,321.79,321.83,2056.0,303.5976,303.6353,303.3996,303.4373,2056.0
2021-09-23 14:25:00,321.68,321.72,321.48,321.69,3779.0,303.2958,303.3336,303.1073,303.3053,3779.0
2021-09-23 14:30:00,321.75,322.27,321.75,322.06,10114.0,303.3618,303.8521,303.3618,303.6541,10114.0
2021-09-23 14:35:00,322.01,322.16,322.01,322.03,4414.0,303.607,303.7484,303.607,303.6258,4414.0
2021-09-23 14:40:00,322.1,322.23,321.97,322.01,7123.0,303.6918,303.8144,303.5693,303.607,7123.0
2021-09-23 14:45:00,322.03,322.16,321.74,321.81,13339.0,303.6258,303.7484,303.3524,303.4184,13339.0
2021-09-23 14:50:00,321.74,321.93,321.44,321.64,6583.0,303.3524,303.5316,303.0696,303.2581,6583.0
2021-09-23 14:55:00,321.62,322.02,321.54,321.88,4967.0,303.2393,303.6164,303.1638,303.4844,4967.0
2021-09-23 15:00:00,321.93,321.99,321.34,321.65,7348.0,303.5316,303.5881,302.9753,303.2676,7348.0
2021-09-23 15:05:00,321.73,321.73,321.55,321.59,4777.0,303.343,303.343,303.1733,303.211,4777.0
2021-09-23 15:10:00,321.51,321.52,321.3,321.3,3448.0,303.1356,303.145,302.9376,302.9376,3448.0
2021-09-23 15:15:00,321.22,321.59,321.07,321.45,5482.0,302.8621,303.211,302.7207,303.079,5482.0
2021-09-23 15:20:00,321.4,321.54,321.36,321.42,3929.0,303.0318,303.1638,302.9941,303.0507,3929.0
2021-09-23 15:25:00,321.45,321.57,321.33,321.39,7299.0,303.079,303.1921,302.9658,303.0224,7299.0
2021-09-23 15:30:00,321.4,321.52,321.18,321.49,8148.0,303.0318,303.145,302.8244,303.1167,8148.0
2021-09-23 15:35:00,321.46,321.54,321.13,321.18,6773.0,303.0884,303.1638,302.7773,302.8244,6773.0
2021-09-23 15:40:00,321.25,321.5,321.16,321.4,6026.0,302.8904,303.1261,302.8056,303.0318,6026.0
2021-09-23 15:45:00,321.29,321.75,321.11,321.65,12995.0,302.9281,303.3618,302.7584,303.2676,12995.0
2021-09-23 15:50:00,321.64,321.85,321.4,321.59,29609.0,303.2581,303.4561,303.0318,303.211,29609.0
2021-09-23 15:55:00,321.57,321.69,321.13,321.39,57761.0,303.1921,303.3053,302.7773,303.0224,57761.0
2021-09-24 09:30:00,319.96,320.22,319.05,319.74,23818.0,301.6741,301.9193,300.8162,301.4667,23818.0
2021-09-24 09:35:00,319.99,319.99,319.52,319.96,15737.0,301.7024,301.7024,301.2593,301.6741,15737.0
2021-09-24 09:40:00,319.87,320.76,319.68,319.78,7454.0,301.5893,302.4284,301.4101,301.5044,7454.0
2021-09-24 09:45:00,319.88,319.99,319.02,319.52,17384.0,301.5987,301.7024,300.7879,301.2593,17384.0
2021-09-24 09:50:00,319.55,320.14,319.55,319.96,8445.0,301.2876,301.8439,301.2876,301.6741,8445.0
2021-09-24 09:55:00,319.94,320.57,319.65,320.24,8818.0,301.6553,302.2493,301.3819,301.9381,8818.0
2021-09-24 10:00:00,320.12,320.65,320.12,320.29,3806.0,301.825,302.3247,301.825,301.9853,3806.0
2021-09-24 10:05:00,320.4,320.4,319.5,319.97,5427.0,302.089,302.089,301.2404,301.6836,5427.0
2021-09-24 10:10:00,319.99,320.0,319.25,319.74,7088.0,301.7024,301.7119,301.0047,301.4667,7088.0
2021-09-24 10:15:00,319.61,319.72,319.44,319.67,5069.0,301.3441,301.4479,301.1839,301.4007,5069.0
2021-09-24 10:20:00,319.76,319.95,319.48,319.94,4161.0,301.4856,301.6647,301.2216,301.6553,4161.0
2021-09-24 10:25:00,319.8,319.88,319.5,319.63,3936.0,301.5233,301.5987,301.2404,301.363,3936.0
2021-09-24 10:30:00,319.73,320.21,319.6,319.61,6071.0,301.4573,301.9099,301.3347,301.3441,6071.0
2021-09-24 10:35:00,319.61,319.9,319.47,319.51,4115.0,301.3441,301.6176,301.2121,301.2499,4115.0
2021-09-24 10:40:00,319.42,319.53,319.2,319.33,6401.0,301.165,301.2687,300.9576,301.0802,6401.0
2021-09-24 10:45:00,319.23,319.43,319.03,319.25,4550.0,300.9859,301.1744,300.7973,301.0047,4550.0
2021-09-24 10:50:00,319.25,319.31,318.71,318.71,8570.0,301.0047,301.0613,300.4956,300.4956,8570.0
2021-09-24 10:55:00,318.65,318.66,318.01,318.11,6592.0,300.439,300.4484,299.8356,299.9299,6592.0
2021-09-24 11:00:00,318.12,318.67,318.07,318.34,4801.0,299.9393,300.4579,299.8922,300.1467,4801.0
2021-09-24 11:05:00,318.31,318.37,317.96,318.23,17871.0,300.1184,300.175,299.7884,300.043,17871.0
2021-09-24 11:10:00,318.21,318.63,318.21,318.35,10348.0,300.0242,300.4202,300.0242,300.1562,10348.0
2021-09-24 11:15:00,318.24,318.81,318.2,318.81,3974.0,300.0524,300.5899,300.0147,300.5899,3974.0
2021-09-24 11:20:00,318.82,318.95,318.61,318.61,4125.0,300.5993,300.7219,300.4013,300.4013,4125.0
2021-09-24 11:25:00,318.57,318.73,318.46,318.73,2701.0,300.3636,300.5144,300.2599,300.5144,2701.0
2021-09-24 11:30:00,318.8,318.94,318.66,318.72,3499.0,300.5804,300.7124,300.4484,300.505,3499.0
2021-09-24 11:35:00,318.72,319.38,318.61,319.24,2807.0,300.505,301.1273,300.4013,300.9953,2807.0
2021-09-24 11:40:00,319.16,319.38,319.11,319.11,2057.0,300.9199,301.1273,300.8727,300.8727,2057.0
2021-09-24 11:45:00,318.81,318.84,318.59,318.84,3399.0,300.5899,300.6182,300.3824,300.6182,3399.0
2021-09-24 11:50:00,318.87,319.1,318.87,318.95,3765.0,300.6464,300.8633,300.6464,300.7219,3765.0
2021-09-24 11:55:00,319.09,319.09,318.92,318.92,1422.0,300.8539,300.8539,300.6936,300.6936,1422.0
2021-09-24 12:00:00,318.98,318.98,318.82,318.82,700.0,300.7502,300.7502,300.5993,300.5993,700.0
2021-09-24 12:05:00,318.8,318.97,318.73,318.97,2786.0,300.5804,300.7407,300.5144,300.7407,2786.0
2021-09-24 12:10:00,318.98,319.16,318.96,319.05,1408.0,300.7502,300.9199,300.7313,300.8162,1408.0
2021-09-24 12:15:00,319.15,319.17,319.0,319.12,4475.0,300.9104,300.9293,300.769,300.8822,4475.0
2021-09-24 12:20:00,319.13,319.24,319.01,319.24,4503.0,300.8916,300.9953,300.7784,300.9953,4503.0
2021-09-24 12:25:00,319.31,319.83,319.3,319.65,17599.0,301.0613,301.5516,301.0519,301.3819,17599.0
2021-09-24 12:30:00,319.6,319.6,318.98,319.01,4876.0,301.3347,301.3347,300.7502,300.7784,4876.0
2021-09-24 12:35:00,319.04,319.23,319.0,319.04,4437.0,300.8067,300.9859,300.769,300.8067,4437.0
2021-09-24 12:40:00,319.02,319.16,318.78,318.84,3538.0,300.7879,300.9199,300.5616,300.6182,3538.0
2021-09-24 12:45:00,318.96,318.96,318.81,318.84,2001.0,300.7313,300.7313,300.5899,300.6182,2001.0
2021-09-24 12:50:00,318.81,318.81,318.46,318.63,1839.0,300.5899,300.5899,300.2599,300.4202,1839.0
2021-09-24 12:55:00,318.63,318.78,318.63,318.78,1026.0,300.4202,300.5616,300.4202,300.5616,1026.0
2021-09-24 13:00:00,318.76,319.14,318.72,319.1,4682.0,300.5427,300.901,300.505,300.8633,4682.0
2021-09-24 13:05:00,319.01,319.24,319.0,319.16,3413.0,300.7784,300.9953,300.769,300.9199,3413.0
2021-09-24 13:10:00,319.05,319.47,319.03,319.47,6759.0,300.8162,301.2121,300.7973,301.2121,6759.0
2021-09-24 13:15:00,319.41,319.46,319.04,319.3,3954.0,301.1556,301.2027,300.8067,301.0519,3954.0
2021-09-24 13:20:00,319.22,319.34,319.18,319.2,2462.0,300.9764,301.0896,300.9387,300.9576,2462.0
2021-09-24 13:25:00,319.23,319.26,318.94,318.94,10570.0,300.9859,301.0142,300.7124,300.7124,10570.0
2021-09-24 13:30:00,318.87,318.88,318.34,318.55,11079.0,300.6464,300.6559,300.1467,300.3447,11079.0
2021-09-24 13:35:00,318.55,318.89,318.55,318.88,2434.0,300.3447,300.6653,300.3447,300.6559,2434.0
2021-09-24 13:40:00,318.88,318.99,318.86,318.87,13045.0,300.6559,300.7596,300.637,300.6464,13045.0
2021-09-24 13:45:00,318.82,318.96,318.79,318.84,5181.0,300.5993,300.7313,300.571,300.6182,5181.0
2021-09-24 13:50:00,318.85,318.93,318.78,318.84,3449.0,300.6276,300.703,300.5616,300.6182,3449.0
2021-09-24 13:55:00,318.77,319.0,318.77,318.99,2506.0,300.5522,300.769,300.5522,300.7596,2506.0
2021-09-24 14:00:00,318.94,319.04,318.9,318.95,3837.0,300.7124,300.8067,300.6747,300.7219,3837.0
2021-09-24 14:05:00,318.98,319.19,318.98,319.18,3287.0,300.7502,300.9482,300.7502,300.9387,3287.0
2021-09-24 14:10:00,319.12,319.12,319.0,319.0,2015.0,300.8822,300.8822,300.769,300.769,2015.0
2021-09-24 14:15:00,319.05,319.2,319.0,319.0,3748.0,300.8162,300.9576,300.769,300.769,3748.0
2021-09-24 14:20:00,319.01,319.11,319.0,319.05,1870.0,300.7784,300.8727,300.769,300.8162,1870.0
2021-09-24 14:25:00,319.11,319.11,319.0,319.11,2701.0,300.8727,300.8727,300.769,300.8727,2701.0
2021-09-24 14:30:00,319.1,319.22,319.09,319.14,3246.0,300.8633,300.9764,300.8539,300.901,3246.0
2021-09-24 14:35:00,319.24,319.53,319.15,319.46,12133.0,300.9953,301.2687,300.9104,301.2027,12133.0
2021-09-24 14:40:00,319.41,319.79,319.41,319.79,2383.0,301.1556,301.5139,301.1556,301.5139,2383.0
2021-09-24 14:45:00,319.74,319.92,319.74,319.92,1416.0,301.4667,301.6364,301.4667,301.6364,1416.0
2021-09-24 14:50:00,319.87,320.14,319.87,320.12,3356.0,301.5893,301.8439,301.5893,301.825,3356.0
2021-09-24 14:55:00,320.14,320.46,320.12,320.32,4554.0,301.8439,302.1456,301.825,302.0136,4554.0
2021-09-24 15:00:00,320.29,320.34,320.2,320.34,2470.0,301.9853,302.0324,301.9004,302.0324,2470.0
2021-09-24 15:05:00,320.37,320.4,320.29,320.33,2413.0,302.0607,302.089,301.9853,302.023,2413.0
2021-09-24 15:10:00,320.4,320.45,320.3,320.45,1518.0,302.089,302.1361,301.9947,302.1361,1518.0
2021-09-24 15:15:00,320.51,320.53,320.37,320.51,6480.0,302.1927,302.2116,302.0607,302.1927,6480.0
2021-09-24 15:20:00,320.57,320.98,320.57,320.96,4909.0,302.2493,302.6359,302.2493,302.617,4909.0
2021-09-24 15:25:00,320.78,321.0,320.74,320.91,5907.0,302.4473,302.6547,302.4096,302.5699,5907.0
2021-09-24 15:30:00,320.91,321.12,320.91,321.04,7361.0,302.5699,302.7679,302.5699,302.6924,7361.0
2021-09-24 15:35:00,321.01,321.09,320.63,320.96,7433.0,302.6641,302.7396,302.3059,302.617,7433.0
2021-09-24 15:40:00,320.96,321.32,320.94,321.27,11176.0,302.617,302.9564,302.5981,302.9093,11176.0
2021-09-24 15:45:00,321.27,321.55,321.07,321.18,14480.0,302.9093,303.1733,302.7207,302.8244,14480.0
2021-09-24 15:50:00,321.18,321.46,321.11,321.29,23051.0,302.8244,303.0884,302.7584,302.9281,23051.0
2021-09-24 15:55:00,321.25,321.4,320.65,320.65,65912.0,302.8904,303.0318,302.3247,302.3247,65912.0
2021-09-27 09:30:00,318.98,320.19,318.41,319.85,25317.0,300.7502,301.891,300.2127,301.5704,25317.0
2021-09-27 09:35:00,319.84,319.89,319.12,319.12,2954.0,301.561,301.6081,300.8822,300.8822,2954.0
2021-09-27 09:40:00,319.41,319.69,318.57,319.02,3544.0,301.1556,301.4196,300.3636,300.7879,3544.0
2021-09-27 09:45:00,319.02,320.07,318.92,320.07,6919.0,300.7879,301.7779,300.6936,301.7779,6919.0
2021-09-27 09:50:00,320.04,320.73,319.89,320.73,12288.0,301.7496,302.4001,301.6081,302.4001,12288.0
2021-09-27 09:55:00,320.48,320.96,320.44,320.72,2647.0,302.1644,302.617,302.1267,302.3907,2647.0
2021-09-27 10:00:00,320.7,321.04,320.58,320.91,11422.0,302.3719,302.6924,302.2587,302.5699,11422.0
2021-09-27 10:05:00,321.18,321.49,321.18,321.38,3050.0,302.8244,303.1167,302.8244,303.013,3050.0
2021-09-27 10:10:00,321.56,322.3,321.45,321.79,12719.0,303.1827,303.8804,303.079,303.3996,12719.0
2021-09-27 10:15:00,321.96,322.12,321.75,321.79,4548.0,303.5598,303.7107,303.3618,303.3996,4548.0
2021-09-27 10:20:00,321.7,321.75,320.93,320.93,3579.0,303.3147,303.3618,302.5887,302.5887,3579.0
2021-09-27 10:25:00,320.58,320.62,320.25,320.55,3390.0,302.2587,302.2964,301.9476,302.2304,3390.0
2021-09-27 10:30:00,320.63,321.23,320.46,321.23,5129.0,302.3059,302.8716,302.1456,302.8716,5129.0
2021-09-27 10:35:00,321.07,321.35,320.96,321.34,5050.0,302.7207,302.9847,302.617,302.9753,5050.0
2021-09-27 10:40:00,321.23,321.37,321.06,321.1,4072.0,302.8716,303.0036,302.7113,302.749,4072.0
2021-09-27 10:45:00,321.1,321.17,320.72,320.72,3070.0,302.749,302.815,302.3907,302.3907,3070.0
2021-09-27 10:50:00,320.71,320.78,320.49,320.61,4661.0,302.3813,302.4473,302.1739,302.287,4661.0
2021-09-27 10:55:00,320.65,320.72,320.44,320.47,2394.0,302.3247,302.3907,302.1267,302.155,2394.0
2021-09-27 11:00:00,320.61,320.81,320.58,320.64,1721.0,302.287,302.4756,302.2587,302.3153,1721.0
2021-09-27 11:05:00,320.7,320.72,320.0,320.15,7665.0,302.3719,302.3907,301.7119,301.8533,7665.0
2021-09-27 11:10:00,320.05,320.05,319.42,319.6,3638.0,301.759,301.759,301.165,301.3347,3638.0
2021-09-27 11:15:00,319.54,319.68,319.01,319.02,3104.0,301.2781,301.4101,300.7784,300.7879,3104.0
2021-09-27 11:20:00,319.01,319.24,318.54,318.55,4053.0,300.7784,300.9953,300.3353,300.3447,4053.0
2021-09-27 11:25:00,318.45,318.57,318.14,318.44,4135.0,300.2504,300.3636,299.9582,300.241,4135.0
2021-09-27 11:30:00,318.52,318.85,318.44,318.72,11789.0,300.3164,300.6276,300.241,300.505,11789.0
2021-09-27 11:35:00,318.83,319.1,318.55,318.81,3962.0,300.6087,300.8633,300.3447,300.5899,3962.0
2021-09-27 11:40:00,318.66,318.76,318.55,318.68,4832.0,300.4484,300.5427,300.3447,300.4673,4832.0
2021-09-27 11:45:00,318.5,318.6,318.28,318.5,7231.0,300.2976,300.3919,300.0902,300.2976,7231.0
2021-09-27 11:50:00,318.54,318.54,318.38,318.48,2716.0,300.3353,300.3353,300.1844,300.2787,2716.0
2021-09-27 11:55:00,318.52,318.69,318.52,318.69,3181.0,300.3164,300.4767,300.3164,300.4767,3181.0
2021-09-27 12:00:00,318.69,318.69,318.21,318.49,5766.0,300.4767,300.4767,300.0242,300.2882,5766.0
2021-09-27 12:05:00,318.75,318.95,318.75,318.95,696.0,300.5333,300.7219,300.5333,300.7219,696.0
2021-09-27 12:10:00,319.05,319.05,318.63,318.63,3621.0,300.8162,300.8162,300.4202,300.4202,3621.0
2021-09-27 12:15:00,318.7,319.13,318.62,319.04,4063.0,300.4862,300.8916,300.4107,300.8067,4063.0
2021-09-27 12:20:00,319.0,319.04,318.81,318.94,12341.0,300.769,300.8067,300.5899,300.7124,12341.0
2021-09-27 12:25:00,318.85,318.99,318.71,318.99,2643.0,300.6276,300.7596,300.4956,300.7596,2643.0
2021-09-27 12:30:00,319.05,319.05,318.66,318.69,2425.0,300.8162,300.8162,300.4484,300.4767,2425.0
2021-09-27 12:35:00,318.69,318.7,318.5,318.5,2810.0,300.4767,300.4862,300.2976,300.2976,2810.0
2021-09-27 12:40:00,318.55,318.78,318.48,318.68,5886.0,300.3447,300.5616,300.2787,300.4673,5886.0
2021-09-27 12:45:00,318.64,318.81,318.21,318.26,5689.0,300.4296,300.5899,300.0242,300.0713,5689.0
2021-09-27 12:50:00,318.23,318.45,318.02,318.08,6396.0,300.043,300.2504,299.845,299.9016,6396.0
2021-09-27 12:55:00,318.11,318.58,318.11,318.58,4652.0,299.9299,300.373,299.9299,300.373,4652.0
2021-09-27 13:00:00,318.6,318.86,318.6,318.86,1659.0,300.3919,300.637,300.3919,300.637,1659.0
2021-09-27 13:05:00,318.86,318.86,318.8,318.83,700.0,300.637,300.637,300.5804,300.6087,700.0
2021-09-27 13:10:00,318.86,318.86,318.67,318.8,4019.0,300.637,300.637,300.4579,300.5804,4019.0
2021-09-27 13:15:00,318.77,319.1,318.73,319.1,2551.0,300.5522,300.8633,300.5144,300.8633,2551.0
2021-09-27 13:20:00,319.05,319.07,318.98,319.03,1760.0,300.8162,300.835,300.7502,300.7973,1760.0
2021-09-27 13:25:00,319.08,319.16,318.98,318.98,2238.0,300.8444,300.9199,300.7502,300.7502,2238.0
2021-09-27 13:30:00,319.05,319.07,318.97,319.03,1602.0,300.8162,300.835,300.7407,300.7973,1602.0
2021-09-27 13:35:00,319.04,319.08,318.76,318.96,2618.0,300.8067,300.8444,300.5427,300.7313,2618.0
2021-09-27 13:40:00,318.81,318.93,318.77,318.87,2731.0,300.5899,300.703,300.5522,300.6464,2731.0
2021-09-27 13:45:00,318.91,319.22,318.91,319.22,610.0,300.6842,300.9764,300.6842,300.9764,610.0
2021-09-27 13:50:00,319.17,319.32,319.17,319.25,4810.0,300.9293,301.0707,300.9293,301.0047,4810.0
2021-09-27 13:55:00,319.31,319.47,319.29,319.45,2016.0,301.0613,301.2121,301.0424,301.1933,2016.0
2021-09-27 14:00:00,319.61,319.67,319.59,319.63,1475.0,301.3441,301.4007,301.3253,301.363,1475.0
2021-09-27 14:05:00,319.66,319.66,319.46,319.65,2770.0,301.3913,301.3913,301.2027,301.3819,2770.0
2021-09-27 14:10:00,319.73,319.73,319.31,319.44,4009.0,301.4573,301.4573,301.0613,301.1839,4009.0
2021-09-27 14:15:00,319.43,319.79,319.42,319.6,2681.0,301.1744,301.5139,301.165,301.3347,2681.0
2021-09-27 14:20:00,319.63,319.64,319.52,319.53,2572.0,301.363,301.3724,301.2593,301.2687,2572.0
2021-09-27 14:25:00,319.62,319.68,319.47,319.64,3386.0,301.3536,301.4101,301.2121,301.3724,3386.0
2021-09-27 14:30:00,319.8,319.81,319.62,319.7,3514.0,301.5233,301.5327,301.3536,301.429,3514.0
2021-09-27 14:35:00,319.63,319.63,319.39,319.46,2857.0,301.363,301.363,301.1367,301.2027,2857.0
2021-09-27 14:40:00,319.45,319.84,319.39,319.75,3505.0,301.1933,301.561,301.1367,301.4761,3505.0
2021-09-27 14:45:00,319.87,319.87,319.46,319.65,2492.0,301.5893,301.5893,301.2027,301.3819,2492.0
2021-09-27 14:50:00,319.74,319.74,319.46,319.46,2897.0,301.4667,301.4667,301.2027,301.2027,2897.0
2021-09-27 14:55:00,319.52,319.59,319.31,319.38,2742.0,301.2593,301.3253,301.0613,301.1273,2742.0
2021-09-27 15:00:00,319.31,319.47,319.3,319.35,2872.0,301.0613,301.2121,301.0519,301.099,2872.0
2021-09-27 15:05:00,319.3,319.51,319.18,319.47,2770.0,301.0519,301.2499,300.9387,301.2121,2770.0
2021-09-27 15:10:00,319.53,319.68,319.43,319.68,2582.0,301.2687,301.4101,301.1744,301.4101,2582.0
2021-09-27 15:15:00,319.69,319.89,319.62,319.85,5498.0,301.4196,301.6081,301.3536,301.5704,5498.0
2021-09-27 15:20:00,319.78,319.87,319.63,319.64,2961.0,301.5044,301.5893,301.363,301.3724,2961.0
2021-09-27 15:25:00,319.55,319.66,319.47,319.66,2237.0,301.2876,301.3913,301.2121,301.3913,2237.0
2021-09-27 15:30:00,319.63,319.82,319.52,319.58,6110.0,301.363,301.5421,301.2593,301.3159,6110.0
2021-09-27 15:35:00,319.61,319.81,319.54,319.65,3980.0,301.3441,301.5327,301.2781,301.3819,3980.0
2021-09-27 15:40:00,319.69,319.81,319.37,319.51,10037.0,301.4196,301.5327,301.1179,301.2499,10037.0
2021-09-27 15:45:00,319.5,319.52,319.3,319.48,7927.0,301.2404,301.2593,301.0519,301.2216,7927.0
2021-09-27 15:50:00,319.51,319.51,318.71,318.88,18619.0,301.2499,301.2499,300.4956,300.6559,18619.0
2021-09-27 15:55:00,318.8,319.09,318.54,318.78,34962.0,300.5804,300.8539,300.3353,300.5616,34962.0
2021-09-28 09:30:00,316.95,317.59,316.52,317.13,22410.0,298.8362,299.4396,298.4307,299.0059,22410.0
2021-09-28 09:35:00,317.34,317.96,317.07,317.96,2892.0,299.2039,299.7884,298.9493,299.7884,2892.0
2021-09-28 09:40:00,317.95,317.95,316.91,317.04,4626.0,299.779,299.779,298.7985,298.921,4626.0
2021-09-28 09:45:00,316.95,316.95,316.02,316.02,8184.0,298.8362,298.8362,297.9593,297.9593,8184.0
2021-09-28 09:50:00,315.8,315.8,314.99,315.03,4335.0,297.7519,297.7519,296.9882,297.0259,4335.0
2021-09-28 09:55:00,314.97,315.38,314.56,315.31,7033.0,296.9693,297.3559,296.5828,297.2899,7033.0
2021-09-28 10:00:00,314.98,314.98,313.52,313.99,5090.0,296.9788,296.9788,295.6022,296.0453,5090.0
2021-09-28 10:05:00,314.11,314.23,312.73,313.16,9933.0,296.1585,296.2716,294.8573,295.2628,9933.0
2021-09-28 10:10:00,313.09,313.57,311.89,312.13,19280.0,295.1968,295.6493,294.0654,294.2916,19280.0
2021-09-28 10:15:00,312.07,313.08,311.79,312.03,6678.0,294.2351,295.1873,293.9711,294.1973,6678.0
2021-09-28 10:20:00,311.93,312.61,311.63,312.61,6388.0,294.1031,294.7442,293.8202,294.7442,6388.0
2021-09-28 10:25:00,312.63,312.79,312.14,312.79,3054.0,294.7631,294.9139,294.3011,294.9139,3054.0
2021-09-28 10:30:00,312.67,313.28,312.16,312.24,8596.0,294.8008,295.3759,294.3199,294.3953,8596.0
2021-09-28 10:35:00,312.34,313.51,312.13,313.51,2694.0,294.4896,295.5928,294.2916,295.5928,2694.0
2021-09-28 10:40:00,313.09,313.24,312.8,313.16,1700.0,295.1968,295.3382,294.9233,295.2628,1700.0
2021-09-28 10:45:00,312.7,312.94,312.04,312.43,4323.0,294.8291,295.0553,294.2068,294.5745,4323.0
2021-09-28 10:50:00,312.12,312.33,311.59,311.59,7250.0,294.2822,294.4802,293.7825,293.7825,7250.0
2021-09-28 10:55:00,311.8,312.45,311.8,312.45,6731.0,293.9805,294.5933,293.9805,294.5933,6731.0
2021-09-28 11:00:00,312.6,312.67,311.97,312.19,2255.0,294.7348,294.8008,294.1408,294.3482,2255.0
2021-09-28 11:05:00,311.77,312.02,311.39,311.4,6354.0,293.9522,294.1879,293.5939,293.6034,6354.0
2021-09-28 11:10:00,311.4,311.61,311.01,311.35,4011.0,293.6034,293.8014,293.2356,293.5562,4011.0
2021-09-28 11:15:00,311.3,311.3,310.5,310.77,7364.0,293.5091,293.5091,292.7548,293.0094,7364.0
2021-09-28 11:20:00,310.89,311.28,310.8,310.8,6090.0,293.1225,293.4902,293.0376,293.0376,6090.0
2021-09-28 11:25:00,310.82,311.1,310.2,310.48,11514.0,293.0565,293.3205,292.4719,292.7359,11514.0
2021-09-28 11:30:00,310.48,310.63,310.08,310.34,12169.0,292.7359,292.8774,292.3588,292.6039,12169.0
2021-09-28 11:35:00,310.4,310.56,310.07,310.36,7898.0,292.6605,292.8114,292.3494,292.6228,7898.0
2021-09-28 11:40:00,310.3,310.32,309.81,309.92,8244.0,292.5662,292.5851,292.1042,292.2079,8244.0
2021-09-28 11:45:00,309.93,310.01,309.53,309.76,5064.0,292.2174,292.2928,291.8402,292.0571,5064.0
2021-09-28 11:50:00,309.9,310.06,309.63,310.02,6289.0,292.1891,292.3399,291.9345,292.3022,6289.0
2021-09-28 11:55:00,309.95,310.68,309.87,310.32,9389.0,292.2362,292.9245,292.1608,292.5851,9389.0
2021-09-28 12:00:00,310.49,310.49,309.81,309.81,2141.0,292.7454,292.7454,292.1042,292.1042,2141.0
2021-09-28 12:05:00,309.77,310.28,309.57,310.27,6415.0,292.0665,292.5474,291.8779,292.5379,6415.0
2021-09-28 12:10:00,310.14,310.94,310.1,310.67,4545.0,292.4154,293.1696,292.3776,292.9151,4545.0
2021-09-28 12:15:00,310.66,310.66,310.26,310.32,3768.0,292.9056,292.9056,292.5285,292.5851,3768.0
2021-09-28 12:20:00,310.34,310.68,310.07,310.63,2976.0,292.6039,292.9245,292.3494,292.8774,2976.0
2021-09-28 12:25:00,310.6,310.6,310.2,310.38,3252.0,292.8491,292.8491,292.4719,292.6416,3252.0
2021-09-28 12:30:00,310.2,310.2,309.55,309.85,6319.0,292.4719,292.4719,291.8591,292.1419,6319.0
2021-09-28 12:35:00,309.84,309.9,309.35,309.66,4862.0,292.1325,292.1891,291.6705,291.9628,4862.0
2021-09-28 12:40:00,309.67,309.67,309.04,309.21,4891.0,291.9722,291.9722,291.3782,291.5385,4891.0
2021-09-28 12:45:00,308.95,309.8,308.86,309.32,9522.0,291.2934,292.0948,291.2085,291.6422,9522.0
2021-09-28 12:50:00,309.29,309.5,308.96,309.06,4721.0,291.6139,291.8119,291.3028,291.3971,4721.0
2021-09-28 12:55:00,309.02,309.28,308.74,308.97,5656.0,291.3594,291.6045,291.0954,291.3122,5656.0
2021-09-28 13:00:00,308.89,309.04,308.75,309.0,7477.0,291.2368,291.3782,291.1048,291.3405,7477.0
2021-09-28 13:05:00,309.04,309.04,308.67,308.68,4873.0,291.3782,291.3782,291.0294,291.0388,4873.0
2021-09-28 13:10:00,308.63,308.83,308.36,308.66,6351.0,290.9917,291.1802,290.7371,291.0199,6351.0
2021-09-28 13:15:00,308.69,308.79,308.58,308.74,5333.0,291.0482,291.1425,290.9445,291.0954,5333.0
2021-09-28 13:20:00,308.74,308.97,308.67,308.87,8489.0,291.0954,291.3122,291.0294,291.2179,8489.0
2021-09-28 13:25:00,308.85,309.33,308.76,308.77,11993.0,291.1991,291.6517,291.1142,291.1237,11993.0
2021-09-28 13:30:00,308.67,308.99,308.44,308.96,4471.0,291.0294,291.3311,290.8125,291.3028,4471.0
2021-09-28 13:35:00,308.89,309.25,308.89,309.11,6063.0,291.2368,291.5762,291.2368,291.4442,6063.0
2021-09-28 13:40:00,309.17,309.21,308.67,308.85,6328.0,291.5008,291.5385,291.0294,291.1991,6328.0
2021-09-28 13:45:00,308.98,309.01,308.7,308.98,4408.0,291.3217,291.3499,291.0577,291.3217,4408.0
2021-09-28 13:50:00,308.98,308.99,308.56,308.56,3780.0,291.3217,291.3311,290.9257,290.9257,3780.0
2021-09-28 13:55:00,308.67,308.95,308.64,308.69,3749.0,291.0294,291.2934,291.0011,291.0482,3749.0
2021-09-28 14:00:00,308.78,308.93,308.6,308.75,3144.0,291.1331,291.2745,290.9634,291.1048,3144.0
2021-09-28 14:05:00,308.58,308.97,308.57,308.65,4896.0,290.9445,291.3122,290.9351,291.0105,4896.0
2021-09-28 14:10:00,308.54,308.58,308.0,308.22,6024.0,290.9068,290.9445,290.3977,290.6051,6024.0
2021-09-28 14:15:00,308.22,309.17,308.2,309.17,5257.0,290.6051,291.5008,290.5862,291.5008,5257.0
2021-09-28 14:20:00,309.17,309.47,309.17,309.37,2907.0,291.5008,291.7837,291.5008,291.6894,2907.0
2021-09-28 14:25:00,309.53,309.92,309.38,309.84,5069.0,291.8402,292.2079,291.6988,292.1325,5069.0
2021-09-28 14:30:00,309.81,310.06,309.74,309.8,4593.0,292.1042,292.3399,292.0382,292.0948,4593.0
2021-09-28 14:35:00,309.59,309.79,309.35,309.69,4059.0,291.8968,292.0854,291.6705,291.9911,4059.0
2021-09-28 14:40:00,309.77,310.36,309.7,310.36,4128.0,292.0665,292.6228,292.0005,292.6228,4128.0
2021-09-28 14:45:00,310.49,310.84,310.42,310.49,2237.0,292.7454,293.0754,292.6794,292.7454,2237.0
2021-09-28 14:50:00,310.69,310.81,310.19,310.19,2834.0,292.9339,293.0471,292.4625,292.4625,2834.0
2021-09-28 14:55:00,310.41,310.94,310.41,310.7,5097.0,292.6699,293.1696,292.6699,292.9434,5097.0
2021-09-28 15:00:00,310.51,310.97,310.36,310.55,34718.0,292.7642,293.1979,292.6228,292.8019,34718.0
2021-09-28 15:05:00,310.65,311.22,310.63,311.05,4247.0,292.8962,293.4336,292.8774,293.2734,4247.0
2021-09-28 15:10:00,311.14,311.44,310.98,311.24,4306.0,293.3582,293.6411,293.2074,293.4525,4306.0
2021-09-28 15:15:00,311.31,311.73,311.24,311.3,9311.0,293.5185,293.9145,293.4525,293.5091,9311.0
2021-09-28 15:20:00,311.19,311.61,310.57,310.57,4158.0,293.4054,293.8014,292.8208,292.8208,4158.0
2021-09-28 15:25:00,310.67,310.86,310.38,310.46,5868.0,292.9151,293.0942,292.6416,292.7171,5868.0
2021-09-28 15:30:00,310.46,310.65,310.19,310.36,6483.0,292.7171,292.8962,292.4625,292.6228,6483.0
2021-09-28 15:35:00,310.28,310.74,310.14,310.31,9090.0,292.5474,292.9811,292.4154,292.5756,9090.0
2021-09-28 15:40:00,310.21,310.85,310.2,310.28,10438.0,292.4814,293.0848,292.4719,292.5474,10438.0
2021-09-28 15:45:00,310.33,310.53,309.61,309.61,17436.0,292.5945,292.7831,291.9157,291.9157,17436.0
2021-09-28 15:50:00,309.26,310.04,309.1,309.56,26878.0,291.5857,292.3211,291.4348,291.8685,26878.0
2021-09-28 15:55:00,309.53,309.87,309.31,309.6,40294.0,291.8402,292.1608,291.6328,291.9062,40294.0
2021-09-29 09:30:00,310.24,310.93,309.6,309.66,22873.0,292.5096,293.1602,291.9062,291.9628,22873.0
2021-09-29 09:35:00,309.31,309.8,308.58,308.92,6976.0,291.6328,292.0948,290.9445,291.2651,6976.0
2021-09-29 09:40:00,309.06,309.09,308.07,308.07,6254.0,291.3971,291.4254,290.4637,290.4637,6254.0
2021-09-29 09:45:00,308.19,308.49,307.48,308.28,9541.0,290.5768,290.8597,289.9074,290.6617,9541.0
2021-09-29 09:50:00,308.32,309.71,308.26,309.37,4011.0,290.6994,292.0099,290.6428,291.6894,4011.0
2021-09-29 09:55:00,309.35,309.48,308.71,308.92,6760.0,291.6705,291.7931,291.0671,291.2651,6760.0
2021-09-29 10:00:00,309.2,309.39,308.79,308.8,7965.0,291.5291,291.7082,291.1425,291.1519,7965.0
2021-09-29 10:05:00,308.77,310.03,308.68,310.03,7522.0,291.1237,292.3116,291.0388,292.3116,7522.0
2021-09-29 10:10:00,310.19,310.2,309.55,309.67,5026.0,292.4625,292.4719,291.8591,291.9722,5026.0
2021-09-29 10:15:00,309.75,310.6,309.73,310.57,3101.0,292.0477,292.8491,292.0288,292.8208,3101.0
2021-09-29 10:20:00,310.64,310.9,310.17,310.17,10943.0,292.8868,293.1319,292.4436,292.4436,10943.0
2021-09-29 10:25:00,310.19,310.37,309.7,309.7,3510.0,292.4625,292.6322,292.0005,292.0005,3510.0
2021-09-29 10:30:00,309.66,310.02,309.34,309.91,14370.0,291.9628,292.3022,291.6611,292.1985,14370.0
2021-09-29 10:35:00,309.9,309.9,309.52,309.52,4100.0,292.1891,292.1891,291.8308,291.8308,4100.0
2021-09-29 10:40:00,309.66,309.75,309.51,309.61,7606.0,291.9628,292.0477,291.8214,291.9157,7606.0
2021-09-29 10:45:00,309.61,309.91,309.22,309.43,13965.0,291.9157,292.1985,291.5479,291.7459,13965.0
2021-09-29 10:50:00,309.51,309.72,309.36,309.65,5875.0,291.8214,292.0194,291.6799,291.9534,5875.0
2021-09-29 10:55:00,309.6,309.87,309.44,309.67,11681.0,291.9062,292.1608,291.7554,291.9722,11681.0
2021-09-29 11:00:00,309.77,309.78,308.99,309.15,5314.0,292.0665,292.0759,291.3311,291.4819,5314.0
2021-09-29 11:05:00,309.21,309.8,309.21,309.49,2081.0,291.5385,292.0948,291.5385,291.8025,2081.0
2021-09-29 11:10:00,309.47,309.47,309.11,309.26,3710.0,291.7837,291.7837,291.4442,291.5857,3710.0
2021-09-29 11:15:00,309.21,309.3,309.01,309.01,2000.0,291.5385,291.6234,291.3499,291.3499,2000.0
2021-09-29 11:20:00,309.0,309.08,308.66,309.08,3897.0,291.3405,291.4159,291.0199,291.4159,3897.0
2021-09-29 11:25:00,309.1,309.15,308.61,308.61,7658.0,291.4348,291.4819,290.9728,290.9728,7658.0
2021-09-29 11:30:00,308.7,309.37,308.6,308.89,6552.0,291.0577,291.6894,290.9634,291.2368,6552.0
2021-09-29 11:35:00,308.63,308.83,308.54,308.56,1977.0,290.9917,291.1802,290.9068,290.9257,1977.0
2021-09-29 11:40:00,308.29,308.49,307.96,308.16,5245.0,290.6711,290.8597,290.36,290.5485,5245.0
2021-09-29 11:45:00,308.11,308.11,307.61,307.73,7500.0,290.5014,290.5014,290.03,290.1431,7500.0
2021-09-29 11:50:00,307.67,308.12,306.92,307.17,18473.0,290.0865,290.5108,289.3794,289.6151,18473.0
2021-09-29 11:55:00,307.08,307.67,306.94,307.58,9138.0,289.5302,290.0865,289.3982,290.0017,9138.0
2021-09-29 12:00:00,307.4,307.66,307.06,307.18,6418.0,289.832,290.0771,289.5114,289.6245,6418.0
2021-09-29 12:05:00,307.18,307.46,306.72,307.03,5859.0,289.6245,289.8885,289.1908,289.4831,5859.0
2021-09-29 12:10:00,306.89,306.89,305.77,305.85,12404.0,289.3511,289.3511,288.2951,288.3705,12404.0
2021-09-29 12:15:00,305.77,306.23,305.72,306.03,16741.0,288.2951,288.7288,288.248,288.5403,16741.0
2021-09-29 12:20:00,305.98,306.03,305.81,305.82,2626.0,288.4931,288.5403,288.3328,288.3423,2626.0
2021-09-29 12:25:00,305.79,306.2,305.79,306.13,4482.0,288.314,288.7005,288.314,288.6345,4482.0
2021-09-29 12:30:00,306.04,306.62,305.87,306.26,12210.0,288.5497,289.0965,288.3894,288.7571,12210.0
2021-09-29 12:35:00,306.26,306.26,305.96,306.17,7302.0,288.7571,288.7571,288.4743,288.6723,7302.0
2021-09-29 12:40:00,306.11,306.3,305.75,305.95,5374.0,288.6157,288.7948,288.2763,288.4648,5374.0
2021-09-29 12:45:00,306.02,306.15,305.76,306.01,4926.0,288.5308,288.6534,288.2857,288.5214,4926.0
2021-09-29 12:50:00,305.98,306.13,305.86,305.92,3355.0,288.4931,288.6345,288.38,288.4365,3355.0
2021-09-29 12:55:00,305.97,306.06,305.49,305.75,7604.0,288.4837,288.5685,288.0311,288.2763,7604.0
2021-09-29 13:00:00,305.79,306.05,305.71,305.74,4445.0,288.314,288.5591,288.2385,288.2668,4445.0
2021-09-29 13:05:00,305.83,306.25,305.83,306.17,3587.0,288.3517,288.7477,288.3517,288.6723,3587.0
2021-09-29 13:10:00,306.17,306.26,305.98,306.01,9592.0,288.6723,288.7571,288.4931,288.5214,9592.0
2021-09-29 13:15:00,306.08,306.79,306.02,306.66,7027.0,288.5874,289.2568,288.5308,289.1342,7027.0
2021-09-29 13:20:00,306.69,307.08,306.61,306.9,3100.0,289.1625,289.5302,289.0871,289.3605,3100.0
2021-09-29 13:25:00,306.98,307.04,306.49,306.49,5802.0,289.436,289.4925,288.974,288.974,5802.0
2021-09-29 13:30:00,306.57,306.58,306.34,306.39,1626.0,289.0494,289.0588,288.8325,288.8797,1626.0
2021-09-29 13:35:00,306.41,306.51,306.2,306.43,2931.0,288.8985,288.9928,288.7005,288.9174,2931.0
2021-09-29 13:40:00,306.5,306.79,306.27,306.76,3980.0,288.9834,289.2568,288.7665,289.2285,3980.0
2021-09-29 13:45:00,306.49,306.76,306.26,306.26,3365.0,288.974,289.2285,288.7571,288.7571,3365.0
2021-09-29 13:50:00,306.1,306.8,306.1,306.8,2350.0,288.6063,289.2662,288.6063,289.2662,2350.0
2021-09-29 13:55:00,306.8,306.84,306.4,306.61,12711.0,289.2662,289.304,288.8891,289.0871,12711.0
2021-09-29 14:00:00,306.64,307.11,306.52,306.86,2899.0,289.1154,289.5585,289.0022,289.3228,2899.0
2021-09-29 14:05:00,306.84,307.35,306.84,307.35,2429.0,289.304,289.7848,289.304,289.7848,2429.0
2021-09-29 14:10:00,307.55,307.7,307.41,307.65,4532.0,289.9734,290.1148,289.8414,290.0677,4532.0
2021-09-29 14:15:00,307.65,307.71,307.28,307.4,3707.0,290.0677,290.1242,289.7188,289.832,3707.0
2021-09-29 14:20:00,307.49,307.49,307.15,307.31,2112.0,289.9168,289.9168,289.5962,289.7471,2112.0
2021-09-29 14:25:00,307.37,307.49,307.27,307.34,4382.0,289.8037,289.9168,289.7094,289.7754,4382.0
2021-09-29 14:30:00,307.4,307.5,307.33,307.38,4586.0,289.832,289.9262,289.766,289.8131,4586.0
2021-09-29 14:35:00,307.31,307.33,307.16,307.33,1606.0,289.7471,289.766,289.6057,289.766,1606.0
2021-09-29 14:40:00,307.26,308.04,307.26,307.94,6887.0,289.7,290.4354,289.7,290.3411,6887.0
2021-09-29 14:45:00,307.98,308.17,307.7,307.71,2718.0,290.3788,290.5579,290.1148,290.1242,2718.0
2021-09-29 14:50:00,307.79,308.19,307.79,308.01,3807.0,290.1997,290.5768,290.1997,290.4071,3807.0
2021-09-29 14:55:00,307.89,307.92,307.76,307.87,1883.0,290.294,290.3222,290.1714,290.2751,1883.0
2021-09-29 15:00:00,307.76,307.95,307.31,307.31,2918.0,290.1714,290.3505,289.7471,289.7471,2918.0
2021-09-29 15:05:00,307.43,307.94,307.43,307.71,6832.0,289.8602,290.3411,289.8602,290.1242,6832.0
2021-09-29 15:10:00,307.79,307.79,307.43,307.7,4259.0,290.1997,290.1997,289.8602,290.1148,4259.0
2021-09-29 15:15:00,307.74,307.79,307.6,307.6,2008.0,290.1525,290.1997,290.0205,290.0205,2008.0
2021-09-29 15:20:00,307.48,307.58,307.12,307.56,3050.0,289.9074,290.0017,289.568,289.9828,3050.0
2021-09-29 15:25:00,307.56,307.79,307.47,307.6,3130.0,289.9828,290.1997,289.898,290.0205,3130.0
2021-09-29 15:30:00,307.36,307.56,307.27,307.32,5966.0,289.7942,289.9828,289.7094,289.7565,5966.0
2021-09-29 15:35:00,307.27,307.35,307.2,307.27,5310.0,289.7094,289.7848,289.6434,289.7094,5310.0
2021-09-29 15:40:00,307.18,307.2,306.91,306.91,4698.0,289.6245,289.6434,289.37,289.37,4698.0
2021-09-29 15:45:00,306.88,307.23,306.75,307.23,10465.0,289.3417,289.6717,289.2191,289.6717,10465.0
2021-09-29 15:50:00,307.08,307.08,306.5,306.51,11777.0,289.5302,289.5302,288.9834,288.9928,11777.0
2021-09-29 15:55:00,306.51,306.76,306.26,306.4,40173.0,288.9928,289.2285,288.7571,288.8891,40173.0
2021-09-30 09:30:00,307.93,308.38,307.0,307.0,21086.0,290.3317,290.7559,289.4548,289.4548,21086.0
2021-09-30 09:35:00,307.06,307.31,306.03,306.16,7786.0,289.5114,289.7471,288.5403,288.6628,7786.0
2021-09-30 09:40:00,306.06,306.65,305.77,306.07,9023.0,288.5685,289.1248,288.2951,288.578,9023.0
2021-09-30 09:45:00,306.13,306.21,305.49,305.93,6775.0,288.6345,288.71,288.0311,288.446,6775.0
2021-09-30 09:50:00,305.93,306.5,305.81,305.88,8378.0,288.446,288.9834,288.3328,288.3988,8378.0
2021-09-30 09:55:00,305.76,306.1,305.4,305.66,9676.0,288.2857,288.6063,287.9463,288.1914,9676.0
2021-09-30 10:00:00,305.78,305.98,305.34,305.72,18593.0,288.3045,288.4931,287.8897,288.248,18593.0
2021-09-30 10:05:00,305.49,306.14,305.31,305.9,6970.0,288.0311,288.644,287.8614,288.4177,6970.0
2021-09-30 10:10:00,306.12,306.41,304.71,305.13,13524.0,288.6251,288.8985,287.2957,287.6917,13524.0
2021-09-30 10:15:00,305.32,305.93,305.15,305.15,10854.0,287.8708,288.446,287.7105,287.7105,10854.0
2021-09-30 10:20:00,305.44,305.44,304.6,304.88,8350.0,287.984,287.984,287.192,287.456,8350.0
2021-09-30 10:25:00,304.75,305.6,304.75,305.44,4321.0,287.3334,288.1348,287.3334,287.984,4321.0
2021-09-30 10:30:00,305.44,305.62,304.53,305.06,18751.0,287.984,288.1537,287.126,287.6257,18751.0
2021-09-30 10:35:00,305.07,305.07,304.61,304.61,7510.0,287.6351,287.6351,287.2014,287.2014,7510.0
2021-09-30 10:40:00,304.6,304.72,303.91,304.29,7928.0,287.192,287.3051,286.5414,286.8997,7928.0
2021-09-30 10:45:00,304.25,304.34,303.88,304.23,7647.0,286.862,286.9468,286.5131,286.8431,7647.0
2021-09-30 10:50:00,304.15,304.32,303.84,303.85,9966.0,286.7677,286.928,286.4754,286.4848,9966.0
2021-09-30 10:55:00,303.84,303.84,303.37,303.68,7930.0,286.4754,286.4754,286.0323,286.3246,7930.0
2021-09-30 11:00:00,303.7,303.9,303.34,303.88,10715.0,286.3434,286.532,286.004,286.5131,10715.0
2021-09-30 11:05:00,303.98,304.24,303.54,304.09,4828.0,286.6074,286.8526,286.1926,286.7111,4828.0
2021-09-30 11:10:00,304.16,304.25,303.79,303.91,1116.0,286.7771,286.862,286.4283,286.5414,1116.0
2021-09-30 11:15:00,303.98,303.99,303.61,303.61,6984.0,286.6074,286.6168,286.2586,286.2586,6984.0
2021-09-30 11:20:00,303.59,303.59,302.9,302.9,4015.0,286.2397,286.2397,285.5891,285.5891,4015.0
2021-09-30 11:25:00,302.89,303.13,302.84,303.11,4153.0,285.5797,285.806,285.5326,285.7871,4153.0
2021-09-30 11:30:00,303.23,303.34,302.91,302.94,6744.0,285.9003,286.004,285.5986,285.6268,6744.0
2021-09-30 11:35:00,302.8,303.13,302.63,302.97,4571.0,285.4948,285.806,285.3346,285.6551,4571.0
2021-09-30 11:40:00,302.77,302.77,302.19,302.31,11360.0,285.4666,285.4666,284.9197,285.0329,11360.0
2021-09-30 11:45:00,302.39,302.4,301.79,302.0,7042.0,285.1083,285.1177,284.5426,284.7406,7042.0
2021-09-30 11:50:00,301.94,302.34,301.84,302.34,6712.0,284.684,285.0611,284.5897,285.0611,6712.0
2021-09-30 11:55:00,302.44,303.48,302.38,303.48,7499.0,285.1554,286.136,285.0989,286.136,7499.0
2021-09-30 12:00:00,303.3,303.3,302.48,302.61,12410.0,285.9663,285.9663,285.1931,285.3157,12410.0
2021-09-30 12:05:00,302.61,302.7,302.18,302.18,4735.0,285.3157,285.4006,284.9103,284.9103,4735.0
2021-09-30 12:10:00,302.14,302.28,301.58,301.72,5382.0,284.8726,285.0046,284.3446,284.4766,5382.0
2021-09-30 12:15:00,301.78,301.98,301.62,301.97,8298.0,284.5331,284.7217,284.3823,284.7123,8298.0
2021-09-30 12:20:00,302.07,302.51,301.93,301.93,4672.0,284.8066,285.2214,284.6746,284.6746,4672.0
2021-09-30 12:25:00,302.03,302.29,301.79,301.79,7864.0,284.7689,285.014,284.5426,284.5426,7864.0
2021-09-30 12:30:00,301.52,301.96,301.39,301.95,2792.0,284.288,284.7029,284.1654,284.6934,2792.0
2021-09-30 12:35:00,301.83,302.25,301.82,302.13,5107.0,284.5803,284.9763,284.5709,284.8631,5107.0
2021-09-30 12:40:00,302.09,302.15,301.69,301.69,3506.0,284.8254,284.882,284.4483,284.4483,3506.0
2021-09-30 12:45:00,301.72,302.12,301.52,301.99,4149.0,284.4766,284.8537,284.288,284.7311,4149.0
2021-09-30 12:50:00,302.01,302.12,301.76,301.88,4063.0,284.75,284.8537,284.5143,284.6274,4063.0
2021-09-30 12:55:00,301.85,301.85,301.44,301.75,7982.0,284.5991,284.5991,284.2126,284.5049,7982.0
2021-09-30 13:00:00,301.62,302.04,301.56,302.04,4752.0,284.3823,284.7783,284.3257,284.7783,4752.0
2021-09-30 13:05:00,301.97,302.26,301.89,302.25,5695.0,284.7123,284.9857,284.6369,284.9763,5695.0
2021-09-30 13:10:00,302.06,302.25,301.73,301.73,5929.0,284.7971,284.9763,284.486,284.486,5929.0
2021-09-30 13:15:00,301.76,302.18,301.76,302.0,5864.0,284.5143,284.9103,284.5143,284.7406,5864.0
2021-09-30 13:20:00,302.09,302.21,301.5,301.53,5325.0,284.8254,284.9386,284.2691,284.2974,5325.0
2021-09-30 13:25:00,301.42,301.55,301.03,301.31,10474.0,284.1937,284.3163,283.826,284.09,10474.0
2021-09-30 13:30:00,301.25,301.3,301.06,301.27,7405.0,284.0334,284.0806,283.8543,284.0523,7405.0
2021-09-30 13:35:00,301.22,301.74,301.07,301.57,4757.0,284.0051,284.4954,283.8637,284.3351,4757.0
2021-09-30 13:40:00,301.56,301.7,301.22,301.34,3157.0,284.3257,284.4577,284.0051,284.1183,3157.0
2021-09-30 13:45:00,301.28,301.36,300.96,301.1,3855.0,284.0617,284.1371,283.76,283.892,3855.0
2021-09-30 13:50:00,301.23,301.57,301.17,301.5,4242.0,284.0146,284.3351,283.958,284.2691,4242.0
2021-09-30 13:55:00,301.38,301.95,301.38,301.95,4955.0,284.156,284.6934,284.156,284.6934,4955.0
2021-09-30 14:00:00,301.85,302.13,301.73,301.83,5840.0,284.5991,284.8631,284.486,284.5803,5840.0
2021-09-30 14:05:00,301.72,302.63,301.65,302.53,8403.0,284.4766,285.3346,284.4106,285.2403,8403.0
2021-09-30 14:10:00,302.51,302.73,302.26,302.59,5705.0,285.2214,285.4288,284.9857,285.2968,5705.0
2021-09-30 14:15:00,302.51,302.61,302.3,302.46,7564.0,285.2214,285.3157,285.0234,285.1743,7564.0
2021-09-30 14:20:00,302.55,302.55,302.25,302.3,4364.0,285.2591,285.2591,284.9763,285.0234,4364.0
2021-09-30 14:25:00,302.37,303.05,302.29,303.05,5602.0,285.0894,285.7306,285.014,285.7306,5602.0
2021-09-30 14:30:00,302.99,303.37,302.92,303.37,21533.0,285.674,286.0323,285.608,286.0323,21533.0
2021-09-30 14:35:00,303.3,303.46,303.02,303.07,6363.0,285.9663,286.1171,285.7023,285.7494,6363.0
2021-09-30 14:40:00,303.09,303.88,303.04,303.75,8547.0,285.7683,286.5131,285.7211,286.3906,8547.0
2021-09-30 14:45:00,303.81,303.93,303.31,303.4,6073.0,286.4471,286.5603,285.9757,286.0606,6073.0
2021-09-30 14:50:00,303.52,303.79,303.38,303.43,8993.0,286.1737,286.4283,286.0417,286.0888,8993.0
2021-09-30 14:55:00,303.43,303.53,303.24,303.24,14730.0,286.0888,286.1831,285.9097,285.9097,14730.0
2021-09-30 15:00:00,303.28,303.31,302.6,302.6,6420.0,285.9474,285.9757,285.3063,285.3063,6420.0
2021-09-30 15:05:00,302.5,303.04,302.5,302.87,9148.0,285.212,285.7211,285.212,285.5608,9148.0
2021-09-30 15:10:00,302.92,303.48,302.89,303.25,5605.0,285.608,286.136,285.5797,285.9191,5605.0
2021-09-30 15:15:00,303.32,303.62,303.02,303.02,12727.0,285.9851,286.268,285.7023,285.7023,12727.0
2021-09-30 15:20:00,303.0,303.11,302.66,302.66,7149.0,285.6834,285.7871,285.3628,285.3628,7149.0
2021-09-30 15:25:00,302.59,302.67,302.1,302.37,12078.0,285.2968,285.3723,284.8349,285.0894,12078.0
2021-09-30 15:30:00,302.13,302.9,301.99,302.71,17125.0,284.8631,285.5891,284.7311,285.41,17125.0
2021-09-30 15:35:00,302.56,302.91,301.87,301.89,16528.0,285.2686,285.5986,284.618,284.6369,16528.0
2021-09-30 15:40:00,301.94,302.22,301.81,301.93,19399.0,284.684,284.948,284.5614,284.6746,19399.0
2021-09-30 15:45:00,301.94,302.03,301.08,301.09,27164.0,284.684,284.7689,283.8731,283.8826,27164.0
2021-09-30 15:50:00,301.25,301.35,300.45,300.53,50219.0,284.0334,284.1277,283.2792,283.3546,50219.0
2021-09-30 15:55:00,300.49,300.55,299.76,299.85,103691.0,283.3169,283.3734,282.6286,282.7134,103691.0
2021-10-01 09:30:00,303.48,304.65,301.67,304.49,36359.0,286.136,287.2391,284.4294,287.0883,36359.0
2021-10-01 09:35:00,304.51,305.6,304.32,305.21,26339.0,287.1071,288.1348,286.928,287.7671,26339.0
2021-10-01 09:40:00,305.19,305.72,305.0,305.0,31963.0,287.7483,288.248,287.5691,287.5691,31963.0
2021-10-01 09:45:00,304.97,304.97,303.8,304.51,9906.0,287.5408,287.5408,286.4377,287.1071,9906.0
2021-10-01 09:50:00,304.43,305.21,304.33,305.21,9023.0,287.0317,287.7671,286.9374,287.7671,9023.0
2021-10-01 09:55:00,305.16,306.09,304.54,305.71,10030.0,287.72,288.5968,287.1354,288.2385,10030.0
2021-10-01 10:00:00,305.87,307.6,305.52,306.73,74083.0,288.3894,290.0205,288.0594,289.2002,74083.0
2021-10-01 10:05:00,306.99,307.35,305.93,306.19,22466.0,289.4454,289.7848,288.446,288.6911,22466.0
2021-10-01 10:10:00,305.86,306.79,305.84,306.0,9145.0,288.38,289.2568,288.3611,288.512,9145.0
2021-10-01 10:15:00,305.95,305.95,304.89,305.34,10434.0,288.4648,288.4648,287.4654,287.8897,10434.0
2021-10-01 10:20:00,305.25,305.84,305.03,305.24,15942.0,287.8048,288.3611,287.5974,287.7954,15942.0
2021-10-01 10:25:00,305.0,306.09,304.81,305.56,8324.0,287.5691,288.5968,287.39,288.0971,8324.0
2021-10-01 10:30:00,305.72,305.72,304.85,305.28,6651.0,288.248,288.248,287.4277,287.8331,6651.0
2021-10-01 10:35:00,305.22,305.77,305.2,305.37,7754.0,287.7765,288.2951,287.7577,287.918,7754.0
2021-10-01 10:40:00,305.15,305.77,304.91,304.94,11679.0,287.7105,288.2951,287.4843,287.5125,11679.0
2021-10-01 10:45:00,304.94,305.51,304.35,305.39,6446.0,287.5125,288.05,286.9563,287.9368,6446.0
2021-10-01 10:50:00,305.35,305.95,305.26,305.89,11719.0,287.8991,288.4648,287.8143,288.4083,11719.0
2021-10-01 10:55:00,305.7,307.01,305.7,306.74,14784.0,288.2291,289.4642,288.2291,289.2097,14784.0
2021-10-01 11:00:00,306.72,307.0,305.64,306.14,8940.0,289.1908,289.4548,288.1725,288.644,8940.0
2021-10-01 11:05:00,306.09,306.33,305.5,305.55,4634.0,288.5968,288.8231,288.0405,288.0877,4634.0
2021-10-01 11:10:00,305.5,307.14,305.5,307.02,4958.0,288.0405,289.5868,288.0405,289.4737,4958.0
2021-10-01 11:15:00,307.21,307.4,306.59,306.84,3981.0,289.6528,289.832,289.0682,289.304,3981.0
2021-10-01 11:20:00,306.94,307.32,306.69,306.91,5951.0,289.3982,289.7565,289.1625,289.37,5951.0
2021-10-01 11:25:00,306.97,307.02,306.29,306.4,10807.0,289.4265,289.4737,288.7854,288.8891,10807.0
2021-10-01 11:30:00,306.46,306.92,306.35,306.77,5147.0,288.9457,289.3794,288.842,289.238,5147.0
2021-10-01 11:35:00,307.08,307.62,306.84,307.47,6473.0,289.5302,290.0394,289.304,289.898,6473.0
2021-10-01 11:40:00,307.24,308.13,307.22,307.92,12306.0,289.6811,290.5202,289.6622,290.3222,12306.0
2021-10-01 11:45:00,308.14,308.56,307.98,308.18,6024.0,290.5297,290.9257,290.3788,290.5674,6024.0
2021-10-01 11:50:00,308.18,308.18,307.83,308.02,7807.0,290.5674,290.5674,290.2374,290.4165,7807.0
2021-10-01 11:55:00,307.98,308.18,307.74,308.18,12654.0,290.3788,290.5674,290.1525,290.5674,12654.0
2021-10-01 12:00:00,308.1,308.24,307.85,307.85,5981.0,290.492,290.6239,290.2562,290.2562,5981.0
2021-10-01 12:05:00,307.72,308.29,307.64,308.07,2704.0,290.1337,290.6711,290.0582,290.4637,2704.0
2021-10-01 12:10:00,307.98,308.35,307.96,308.1,3393.0,290.3788,290.7277,290.36,290.492,3393.0
2021-10-01 12:15:00,308.09,308.23,307.4,307.88,7293.0,290.4825,290.6145,289.832,290.2845,7293.0
2021-10-01 12:20:00,307.97,308.4,307.84,308.39,4894.0,290.3694,290.7748,290.2468,290.7654,4894.0
2021-10-01 12:25:00,308.27,308.34,307.93,308.13,6739.0,290.6522,290.7182,290.3317,290.5202,6739.0
2021-10-01 12:30:00,308.12,308.27,307.95,308.27,9529.0,290.5108,290.6522,290.3505,290.6522,9529.0
2021-10-01 12:35:00,308.31,308.39,307.89,307.89,4513.0,290.6899,290.7654,290.294,290.294,4513.0
2021-10-01 12:40:00,307.99,308.3,307.99,308.21,5308.0,290.3882,290.6805,290.3882,290.5957,5308.0
2021-10-01 12:45:00,308.29,308.65,308.26,308.43,7619.0,290.6711,291.0105,290.6428,290.8031,7619.0
2021-10-01 12:50:00,308.4,308.57,308.0,308.45,8101.0,290.7748,290.9351,290.3977,290.8219,8101.0
2021-10-01 12:55:00,308.32,308.34,307.78,308.17,4474.0,290.6994,290.7182,290.1902,290.5579,4474.0
2021-10-01 13:00:00,307.95,308.14,307.83,307.98,2670.0,290.3505,290.5297,290.2374,290.3788,2670.0
2021-10-01 13:05:00,308.02,308.65,308.01,308.6,3540.0,290.4165,291.0105,290.4071,290.9634,3540.0
2021-10-01 13:10:00,308.76,308.79,308.51,308.66,6745.0,291.1142,291.1425,290.8785,291.0199,6745.0
2021-10-01 13:15:00,308.76,308.9,308.5,308.72,7492.0,291.1142,291.2462,290.8691,291.0765,7492.0
2021-10-01 13:20:00,308.63,309.04,308.6,309.04,4000.0,290.9917,291.3782,290.9634,291.3782,4000.0
2021-10-01 13:25:00,309.13,309.56,309.06,309.51,10856.0,291.4631,291.8685,291.3971,291.8214,10856.0
2021-10-01 13:30:00,309.52,309.73,309.47,309.66,9447.0,291.8308,292.0288,291.7837,291.9628,9447.0
2021-10-01 13:35:00,309.73,310.0,309.69,309.88,8533.0,292.0288,292.2834,291.9911,292.1702,8533.0
2021-10-01 13:40:00,309.83,309.83,309.64,309.8,6629.0,292.1231,292.1231,291.9439,292.0948,6629.0
2021-10-01 13:45:00,309.79,310.19,309.48,310.18,6156.0,292.0854,292.4625,291.7931,292.4531,6156.0
2021-10-01 13:50:00,310.12,310.2,309.89,310.18,4613.0,292.3965,292.4719,292.1797,292.4531,4613.0
2021-10-01 13:55:00,310.24,310.33,309.9,309.92,4874.0,292.5096,292.5945,292.1891,292.2079,4874.0
2021-10-01 14:00:00,310.08,310.53,309.91,310.49,4939.0,292.3588,292.7831,292.1985,292.7454,4939.0
2021-10-01 14:05:00,310.61,310.72,310.51,310.62,4056.0,292.8585,292.9622,292.7642,292.8679,4056.0
2021-10-01 14:10:00,310.68,310.94,310.68,310.77,4416.0,292.9245,293.1696,292.9245,293.0094,4416.0
2021-10-01 14:15:00,310.75,310.97,310.75,310.81,3795.0,292.9905,293.1979,292.9905,293.0471,3795.0
2021-10-01 14:20:00,310.84,310.95,310.73,310.84,2839.0,293.0754,293.1791,292.9716,293.0754,2839.0
2021-10-01 14:25:00,310.8,311.0,310.8,310.94,4197.0,293.0376,293.2262,293.0376,293.1696,4197.0
2021-10-01 14:30:00,310.84,311.0,310.6,310.6,3489.0,293.0754,293.2262,292.8491,292.8491,3489.0
2021-10-01 14:35:00,310.61,310.86,310.56,310.74,2787.0,292.8585,293.0942,292.8114,292.9811,2787.0
2021-10-01 14:40:00,310.67,310.93,310.44,310.44,4212.0,292.9151,293.1602,292.6982,292.6982,4212.0
2021-10-01 14:45:00,310.56,310.92,310.56,310.92,5105.0,292.8114,293.1508,292.8114,293.1508,5105.0
2021-10-01 14:50:00,310.93,311.21,310.69,311.04,3930.0,293.1602,293.4242,292.9339,293.2639,3930.0
2021-10-01 14:55:00,311.17,311.29,311.04,311.22,6603.0,293.3865,293.4996,293.2639,293.4336,6603.0
2021-10-01 15:00:00,311.22,311.51,311.17,311.44,6563.0,293.4336,293.7071,293.3865,293.6411,6563.0
2021-10-01 15:05:00,311.44,311.73,311.39,311.7,10094.0,293.6411,293.9145,293.5939,293.8862,10094.0
2021-10-01 15:10:00,311.64,311.99,311.64,311.93,4283.0,293.8296,294.1596,293.8296,294.1031,4283.0
2021-10-01 15:15:00,311.98,312.27,311.36,311.66,10418.0,294.1502,294.4236,293.5656,293.8485,10418.0
2021-10-01 15:20:00,311.71,311.98,311.68,311.7,15509.0,293.8956,294.1502,293.8674,293.8862,15509.0
2021-10-01 15:25:00,311.67,311.67,311.3,311.31,6716.0,293.8579,293.8579,293.5091,293.5185,6716.0
2021-10-01 15:30:00,311.3,311.47,311.02,311.39,9023.0,293.5091,293.6694,293.2451,293.5939,9023.0
2021-10-01 15:35:00,311.43,311.43,310.96,310.99,8639.0,293.6316,293.6316,293.1885,293.2168,8639.0
2021-10-01 15:40:00,311.04,311.19,310.71,310.94,10032.0,293.2639,293.4054,292.9528,293.1696,10032.0
2021-10-01 15:45:00,310.92,311.07,310.54,310.7,12629.0,293.1508,293.2922,292.7925,292.9434,12629.0
2021-10-01 15:50:00,310.84,311.66,310.72,311.55,19400.0,293.0754,293.8485,292.9622,293.7448,19400.0
2021-10-01 15:55:00,311.5,311.51,310.41,310.78,65363.0,293.6976,293.7071,292.6699,293.0188,65363.0
2021-10-04 09:30:00,308.95,311.16,308.95,309.99,27135.0,291.2934,293.3771,291.2934,292.2739,27135.0
2021-10-04 09:35:00,309.78,310.16,309.39,309.6,8441.0,292.0759,292.4342,291.7082,291.9062,8441.0
2021-10-04 09:40:00,309.48,309.83,309.35,309.72,8221.0,291.7931,292.1231,291.6705,292.0194,8221.0
2021-10-04 09:45:00,309.69,309.93,308.84,309.39,8272.0,291.9911,292.2174,291.1897,291.7082,8272.0
2021-10-04 09:50:00,309.49,309.84,309.11,309.14,9967.0,291.8025,292.1325,291.4442,291.4725,9967.0
2021-10-04 09:55:00,309.24,310.18,308.96,309.86,8187.0,291.5668,292.4531,291.3028,292.1514,8187.0
2021-10-04 10:00:00,309.53,310.26,308.7,309.01,7349.0,291.8402,292.5285,291.0577,291.3499,7349.0
2021-10-04 10:05:00,309.01,309.19,308.56,309.08,10683.0,291.3499,291.5197,290.9257,291.4159,10683.0
2021-10-04 10:10:00,308.98,309.37,308.71,309.06,6388.0,291.3217,291.6894,291.0671,291.3971,6388.0
2021-10-04 10:15:00,308.91,308.91,308.02,308.03,4100.0,291.2557,291.2557,290.4165,290.426,4100.0
2021-10-04 10:20:00,308.1,308.11,307.53,307.53,2775.0,290.492,290.5014,289.9545,289.9545,2775.0
2021-10-04 10:25:00,307.46,307.56,306.59,306.59,43209.0,289.8885,289.9828,289.0682,289.0682,43209.0
2021-10-04 10:30:00,306.58,306.59,305.56,305.56,19020.0,289.0588,289.0682,288.0971,288.0971,19020.0
2021-10-04 10:35:00,305.35,305.41,304.91,305.25,9476.0,287.8991,287.9557,287.4843,287.8048,9476.0
2021-10-04 10:40:00,305.35,305.46,304.55,304.72,15057.0,287.8991,288.0028,287.1448,287.3051,15057.0
2021-10-04 10:45:00,304.64,304.89,304.29,304.39,8811.0,287.2297,287.4654,286.8997,286.994,8811.0
2021-10-04 10:50:00,304.38,304.5,303.59,303.65,10634.0,286.9845,287.0977,286.2397,286.2963,10634.0
2021-10-04 10:55:00,303.71,304.24,303.63,304.0,9656.0,286.3528,286.8526,286.2774,286.6263,9656.0
2021-10-04 11:00:00,303.9,304.09,303.25,303.74,9855.0,286.532,286.7111,285.9191,286.3811,9855.0
2021-10-04 11:05:00,303.52,304.43,303.17,304.33,9032.0,286.1737,287.0317,285.8437,286.9374,9032.0
2021-10-04 11:10:00,304.35,304.47,303.95,304.46,11372.0,286.9563,287.0694,286.5791,287.06,11372.0
2021-10-04 11:15:00,304.37,305.32,304.25,304.94,9701.0,286.9751,287.8708,286.862,287.5125,9701.0
2021-10-04 11:20:00,304.88,305.05,304.46,304.49,11433.0,287.456,287.6163,287.06,287.0883,11433.0
2021-10-04 11:25:00,304.6,304.68,303.93,304.26,5763.0,287.192,287.2674,286.5603,286.8714,5763.0
2021-10-04 11:30:00,304.43,304.43,303.64,303.69,5644.0,287.0317,287.0317,286.2868,286.334,5644.0
2021-10-04 11:35:00,303.66,303.96,302.3,302.3,11181.0,286.3057,286.5886,285.0234,285.0234,11181.0
2021-10-04 11:40:00,302.49,303.31,302.45,303.15,11584.0,285.2026,285.9757,285.1649,285.8248,11584.0
2021-10-04 11:45:00,303.08,303.81,303.08,303.67,9875.0,285.7588,286.4471,285.7588,286.3151,9875.0
2021-10-04 11:50:00,303.66,304.15,303.48,304.15,3800.0,286.3057,286.7677,286.136,286.7677,3800.0
2021-10-04 11:55:00,304.02,305.18,303.87,304.82,5911.0,286.6451,287.7388,286.5037,287.3994,5911.0
2021-10-04 12:00:00,304.57,304.84,304.38,304.63,1962.0,287.1637,287.4183,286.9845,287.2203,1962.0
2021-10-04 12:05:00,304.72,305.05,304.5,304.91,4986.0,287.3051,287.6163,287.0977,287.4843,4986.0
2021-10-04 12:10:00,305.16,305.16,304.82,304.86,2474.0,287.72,287.72,287.3994,287.4371,2474.0
2021-10-04 12:15:00,304.95,305.0,304.38,304.59,7227.0,287.522,287.5691,286.9845,287.1825,7227.0
2021-10-04 12:20:00,304.51,304.59,304.12,304.12,6407.0,287.1071,287.1825,286.7394,286.7394,6407.0
2021-10-04 12:25:00,304.17,304.32,303.98,304.15,1730.0,286.7866,286.928,286.6074,286.7677,1730.0
2021-10-04 12:30:00,304.14,304.43,304.08,304.21,3690.0,286.7583,287.0317,286.7017,286.8243,3690.0
2021-10-04 12:35:00,304.34,304.42,304.21,304.21,1422.0,286.9468,287.0223,286.8243,286.8243,1422.0
2021-10-04 12:40:00,304.22,304.22,304.0,304.16,2693.0,286.8337,286.8337,286.6263,286.7771,2693.0
2021-10-04 12:45:00,304.08,304.41,303.86,304.41,3931.0,286.7017,287.0128,286.4943,287.0128,3931.0
2021-10-04 12:50:00,304.33,304.53,303.8,304.51,3449.0,286.9374,287.126,286.4377,287.1071,3449.0
2021-10-04 12:55:00,304.5,304.58,304.43,304.43,2342.0,287.0977,287.1731,287.0317,287.0317,2342.0
2021-10-04 13:00:00,304.19,304.23,303.88,303.96,2707.0,286.8054,286.8431,286.5131,286.5886,2707.0
2021-10-04 13:05:00,303.79,304.75,303.79,304.51,7553.0,286.4283,287.3334,286.4283,287.1071,7553.0
2021-10-04 13:10:00,304.47,304.84,304.47,304.84,2798.0,287.0694,287.4183,287.0694,287.4183,2798.0
2021-10-04 13:15:00,304.77,305.07,304.59,304.92,5958.0,287.3523,287.6351,287.1825,287.4937,5958.0
2021-10-04 13:20:00,304.83,305.23,304.55,305.09,8147.0,287.4088,287.786,287.1448,287.654,8147.0
2021-10-04 13:25:00,305.11,305.12,304.46,304.46,1900.0,287.6728,287.6823,287.06,287.06,1900.0
2021-10-04 13:30:00,304.68,304.97,304.57,304.87,3928.0,287.2674,287.5408,287.1637,287.4465,3928.0
2021-10-04 13:35:00,305.05,305.05,304.59,304.63,3316.0,287.6163,287.6163,287.1825,287.2203,3316.0
2021-10-04 13:40:00,304.75,304.91,304.4,304.91,5551.0,287.3334,287.4843,287.0034,287.4843,5551.0
2021-10-04 13:45:00,304.94,305.26,304.71,305.05,2355.0,287.5125,287.8143,287.2957,287.6163,2355.0
2021-10-04 13:50:00,305.11,305.52,305.03,305.44,17953.0,287.6728,288.0594,287.5974,287.984,17953.0
2021-10-04 13:55:00,305.52,305.73,305.31,305.73,6637.0,288.0594,288.2574,287.8614,288.2574,6637.0
2021-10-04 14:00:00,305.59,305.99,305.53,305.81,6983.0,288.1254,288.5025,288.0688,288.3328,6983.0
2021-10-04 14:05:00,305.95,305.98,305.49,305.56,7792.0,288.4648,288.4931,288.0311,288.0971,7792.0
2021-10-04 14:10:00,305.63,305.64,304.97,305.04,3012.0,288.1631,288.1725,287.5408,287.6068,3012.0
2021-10-04 14:15:00,305.03,305.57,305.02,305.45,4519.0,287.5974,288.1065,287.588,287.9934,4519.0
2021-10-04 14:20:00,305.55,305.98,305.45,305.73,4692.0,288.0877,288.4931,287.9934,288.2574,4692.0
2021-10-04 14:25:00,305.62,305.86,305.5,305.69,5938.0,288.1537,288.38,288.0405,288.2197,5938.0
2021-10-04 14:30:00,305.87,305.99,305.54,305.91,7048.0,288.3894,288.5025,288.0783,288.4271,7048.0
2021-10-04 14:35:00,305.88,306.31,305.38,306.24,8107.0,288.3988,288.8042,287.9274,288.7383,8107.0
2021-10-04 14:40:00,306.11,306.26,305.94,306.25,6507.0,288.6157,288.7571,288.4554,288.7477,6507.0
2021-10-04 14:45:00,306.26,306.47,305.97,306.4,3727.0,288.7571,288.9551,288.4837,288.8891,3727.0
2021-10-04 14:50:00,306.49,306.49,305.97,306.06,3509.0,288.974,288.974,288.4837,288.5685,3509.0
2021-10-04 14:55:00,306.2,306.29,305.98,306.22,4819.0,288.7005,288.7854,288.4931,288.7194,4819.0
2021-10-04 15:00:00,306.26,306.52,306.17,306.44,5829.0,288.7571,289.0022,288.6723,288.9268,5829.0
2021-10-04 15:05:00,306.56,306.69,306.23,306.35,4573.0,289.04,289.1625,288.7288,288.842,4573.0
2021-10-04 15:10:00,306.25,306.81,306.07,306.78,12736.0,288.7477,289.2757,288.578,289.2474,12736.0
2021-10-04 15:15:00,306.86,306.95,306.11,306.35,8369.0,289.3228,289.4077,288.6157,288.842,8369.0
2021-10-04 15:20:00,306.33,306.37,305.86,305.99,7989.0,288.8231,288.8608,288.38,288.5025,7989.0
2021-10-04 15:25:00,306.14,306.18,305.71,305.8,10303.0,288.644,288.6817,288.2385,288.3234,10303.0
2021-10-04 15:30:00,305.9,306.39,305.77,306.29,60964.0,288.4177,288.8797,288.2951,288.7854,60964.0
2021-10-04 15:35:00,306.18,306.26,305.75,305.75,11507.0,288.6817,288.7571,288.2763,288.2763,11507.0
2021-10-04 15:40:00,305.87,306.77,305.81,306.72,11700.0,288.3894,289.238,288.3328,289.1908,11700.0
2021-10-04 15:45:00,306.76,306.94,306.17,306.21,13196.0,289.2285,289.3982,288.6723,288.71,13196.0
2021-10-04 15:50:00,306.07,306.17,305.63,305.93,21046.0,288.578,288.6723,288.1631,288.446,21046.0
2021-10-04 15:55:00,305.91,306.65,305.88,306.18,47876.0,288.4271,289.1248,288.3988,288.6817,47876.0
2021-10-05 09:30:00,309.92,309.92,307.55,308.42,38600.0,292.2079,292.2079,289.9734,290.7937,38600.0
2021-10-05 09:35:00,308.75,309.35,307.98,309.05,9582.0,291.1048,291.6705,290.3788,291.3877,9582.0
2021-10-05 09:40:00,308.77,309.75,308.17,308.37,9403.0,291.1237,292.0477,290.5579,290.7465,9403.0
2021-10-05 09:45:00,308.43,309.55,308.41,309.12,10528.0,290.8031,291.8591,290.7842,291.4537,10528.0
2021-10-05 09:50:00,309.2,309.62,309.04,309.27,6818.0,291.5291,291.9251,291.3782,291.5951,6818.0
2021-10-05 09:55:00,309.46,309.61,308.88,309.11,7315.0,291.7742,291.9157,291.2274,291.4442,7315.0
2021-10-05 10:00:00,309.22,310.36,309.22,310.23,14957.0,291.5479,292.6228,291.5479,292.5002,14957.0
2021-10-05 10:05:00,310.15,311.0,310.12,310.87,13961.0,292.4248,293.2262,292.3965,293.1036,13961.0
2021-10-05 10:10:00,311.03,312.27,310.88,311.29,13545.0,293.2545,294.4236,293.1131,293.4996,13545.0
2021-10-05 10:15:00,311.38,311.39,310.41,310.41,7335.0,293.5845,293.5939,292.6699,292.6699,7335.0
2021-10-05 10:20:00,310.18,311.0,310.01,310.85,8629.0,292.4531,293.2262,292.2928,293.0848,8629.0
2021-10-05 10:25:00,310.85,311.33,310.84,311.23,10183.0,293.0848,293.5374,293.0754,293.4431,10183.0
2021-10-05 10:30:00,311.36,311.8,311.34,311.74,12656.0,293.5656,293.9805,293.5468,293.9239,12656.0
2021-10-05 10:35:00,311.68,311.83,311.33,311.58,8369.0,293.8674,294.0088,293.5374,293.7731,8369.0
2021-10-05 10:40:00,311.73,313.0,311.6,312.98,25087.0,293.9145,295.1119,293.7919,295.0931,25087.0
2021-10-05 10:45:00,312.94,313.74,312.94,313.37,18469.0,295.0553,295.8096,295.0553,295.4608,18469.0
2021-10-05 10:50:00,313.31,313.78,313.31,313.75,9316.0,295.4042,295.8473,295.4042,295.8191,9316.0
2021-10-05 10:55:00,313.74,314.24,313.62,314.16,9340.0,295.8096,296.281,295.6965,296.2056,9340.0
2021-10-05 11:00:00,314.07,314.49,313.79,314.34,8726.0,296.1208,296.5168,295.8568,296.3753,8726.0
2021-10-05 11:05:00,314.28,314.28,313.96,314.11,4640.0,296.3188,296.3188,296.017,296.1585,4640.0
2021-10-05 11:10:00,314.17,314.4,313.98,314.31,11665.0,296.215,296.4319,296.0359,296.347,11665.0
2021-10-05 11:15:00,314.43,315.2,314.43,314.89,17820.0,296.4602,297.1862,296.4602,296.8939,17820.0
2021-10-05 11:20:00,314.79,314.87,314.2,314.29,6037.0,296.7996,296.875,296.2433,296.3282,6037.0
2021-10-05 11:25:00,314.32,314.44,314.22,314.4,9180.0,296.3565,296.4696,296.2622,296.4319,9180.0
2021-10-05 11:30:00,314.41,314.79,314.18,314.18,4108.0,296.4413,296.7996,296.2245,296.2245,4108.0
2021-10-05 11:35:00,314.4,314.6,314.0,314.27,6284.0,296.4319,296.6205,296.0548,296.3093,6284.0
2021-10-05 11:40:00,314.19,314.19,313.89,313.97,4860.0,296.2339,296.2339,295.951,296.0265,4860.0
2021-10-05 11:45:00,313.97,314.05,313.47,313.53,7978.0,296.0265,296.1019,295.5551,295.6116,7978.0
2021-10-05 11:50:00,313.41,313.89,313.39,313.89,8132.0,295.4985,295.951,295.4796,295.951,8132.0
2021-10-05 11:55:00,313.96,313.96,313.42,313.6,8768.0,296.017,296.017,295.5079,295.6776,8768.0
2021-10-05 12:00:00,313.61,314.09,313.6,313.98,8502.0,295.6871,296.1396,295.6776,296.0359,8502.0
2021-10-05 12:05:00,313.92,314.19,313.9,314.18,6360.0,295.9793,296.2339,295.9605,296.2245,6360.0
2021-10-05 12:10:00,314.23,314.51,314.19,314.23,6373.0,296.2716,296.5356,296.2339,296.2716,6373.0
2021-10-05 12:15:00,314.23,314.64,314.21,314.44,8531.0,296.2716,296.6582,296.2528,296.4696,8531.0
2021-10-05 12:20:00,314.52,314.58,314.21,314.58,5509.0,296.545,296.6016,296.2528,296.6016,5509.0
2021-10-05 12:25:00,314.66,314.88,314.5,314.63,8538.0,296.677,296.8845,296.5262,296.6488,8538.0
2021-10-05 12:30:00,314.54,314.82,314.39,314.82,6616.0,296.5639,296.8279,296.4225,296.8279,6616.0
2021-10-05 12:35:00,314.82,314.82,314.34,314.34,8278.0,296.8279,296.8279,296.3753,296.3753,8278.0
2021-10-05 12:40:00,314.41,314.83,314.23,314.82,7099.0,296.4413,296.8373,296.2716,296.8279,7099.0
2021-10-05 12:45:00,314.89,315.14,314.76,315.13,7616.0,296.8939,297.1296,296.7713,297.1202,7616.0
2021-10-05 12:50:00,315.03,315.17,314.65,314.65,7618.0,297.0259,297.1579,296.6676,296.6676,7618.0
2021-10-05 12:55:00,314.65,315.03,314.65,314.93,4492.0,296.6676,297.0259,296.6676,296.9316,4492.0
2021-10-05 13:00:00,314.94,315.36,314.94,315.36,12648.0,296.941,297.337,296.941,297.337,12648.0
2021-10-05 13:05:00,315.28,315.55,315.21,315.43,4755.0,297.2616,297.5162,297.1956,297.403,4755.0
2021-10-05 13:10:00,315.55,315.9,315.43,315.6,11597.0,297.5162,297.8462,297.403,297.5633,11597.0
2021-10-05 13:15:00,315.61,315.9,315.57,315.9,4364.0,297.5728,297.8462,297.535,297.8462,4364.0
2021-10-05 13:20:00,315.8,315.91,315.39,315.47,5939.0,297.7519,297.8556,297.3653,297.4408,5939.0
2021-10-05 13:25:00,315.36,315.68,315.16,315.21,6693.0,297.337,297.6387,297.1485,297.1956,6693.0
2021-10-05 13:30:00,315.3,315.46,314.84,315.13,6780.0,297.2805,297.4313,296.8468,297.1202,6780.0
2021-10-05 13:35:00,314.98,315.52,314.98,315.48,6848.0,296.9788,297.4879,296.9788,297.4502,6848.0
2021-10-05 13:40:00,315.58,315.84,315.54,315.7,7334.0,297.5445,297.7896,297.5068,297.6576,7334.0
2021-10-05 13:45:00,315.78,315.91,315.67,315.91,6202.0,297.733,297.8556,297.6293,297.8556,6202.0
2021-10-05 13:50:00,315.92,316.24,315.58,315.58,6892.0,297.865,298.1667,297.5445,297.5445,6892.0
2021-10-05 13:55:00,315.49,315.8,315.49,315.79,5916.0,297.4596,297.7519,297.4596,297.7425,5916.0
2021-10-05 14:00:00,315.86,316.01,315.42,315.42,8936.0,297.8085,297.9499,297.3936,297.3936,8936.0
2021-10-05 14:05:00,315.2,315.25,314.65,315.05,9761.0,297.1862,297.2333,296.6676,297.0448,9761.0
2021-10-05 14:10:00,315.17,315.42,314.85,314.94,7786.0,297.1579,297.3936,296.8562,296.941,7786.0
2021-10-05 14:15:00,315.03,315.15,314.83,314.97,5627.0,297.0259,297.139,296.8373,296.9693,5627.0
2021-10-05 14:20:00,314.97,315.03,314.53,314.75,9030.0,296.9693,297.0259,296.5545,296.7619,9030.0
2021-10-05 14:25:00,314.8,315.15,314.75,315.06,4313.0,296.809,297.139,296.7619,297.0542,4313.0
2021-10-05 14:30:00,315.15,315.3,315.0,315.24,6580.0,297.139,297.2805,296.9976,297.2239,6580.0
2021-10-05 14:35:00,315.2,315.34,314.86,315.19,4515.0,297.1862,297.3182,296.8656,297.1768,4515.0
2021-10-05 14:40:00,315.17,315.33,314.95,315.15,4011.0,297.1579,297.3088,296.9505,297.139,4011.0
2021-10-05 14:45:00,315.19,315.31,315.03,315.12,7102.0,297.1768,297.2899,297.0259,297.1108,7102.0
2021-10-05 14:50:00,315.22,315.43,315.14,315.17,6098.0,297.205,297.403,297.1296,297.1579,6098.0
2021-10-05 14:55:00,315.15,315.17,314.76,314.87,6110.0,297.139,297.1579,296.7713,296.875,6110.0
2021-10-05 15:00:00,314.79,315.06,314.72,314.93,6305.0,296.7996,297.0542,296.7336,296.9316,6305.0
2021-10-05 15:05:00,314.83,315.13,314.78,314.78,5017.0,296.8373,297.1202,296.7902,296.7902,5017.0
2021-10-05 15:10:00,314.93,315.02,314.61,315.0,3700.0,296.9316,297.0165,296.6299,296.9976,3700.0
2021-10-05 15:15:00,314.99,314.99,314.42,314.58,8057.0,296.9882,296.9882,296.4508,296.6016,8057.0
2021-10-05 15:20:00,314.52,314.62,314.09,314.17,9245.0,296.545,296.6393,296.1396,296.215,9245.0
2021-10-05 15:25:00,314.2,314.31,314.06,314.23,5858.0,296.2433,296.347,296.1113,296.2716,5858.0
2021-10-05 15:30:00,314.21,314.34,314.05,314.34,12019.0,296.2528,296.3753,296.1019,296.3753,12019.0
2021-10-05 15:35:00,314.41,314.45,313.95,314.03,12998.0,296.4413,296.479,296.0076,296.083,12998.0
2021-10-05 15:40:00,313.94,314.07,313.22,313.36,14581.0,295.9982,296.1208,295.3193,295.4513,14581.0
2021-10-05 15:45:00,313.37,313.79,313.25,313.63,19461.0,295.4608,295.8568,295.3476,295.7059,19461.0
2021-10-05 15:50:00,313.71,313.85,313.41,313.58,44179.0,295.7813,295.9133,295.4985,295.6588,44179.0
2021-10-05 15:55:00,313.54,313.65,312.96,313.18,106630.0,295.6211,295.7248,295.0742,295.2816,106630.0
2021-10-06 09:30:00,307.05,308.99,306.82,308.95,34810.0,289.502,291.3311,289.2851,291.2934,34810.0
2021-10-06 09:35:00,308.22,309.96,308.22,308.93,12123.0,290.6051,292.2457,290.6051,291.2745,12123.0
2021-10-06 09:40:00,308.92,310.16,308.92,310.08,12552.0,291.2651,292.4342,291.2651,292.3588,12552.0
2021-10-06 09:45:00,309.98,310.1,309.28,309.47,7690.0,292.2645,292.3776,291.6045,291.7837,7690.0
2021-10-06 09:50:00,309.44,309.54,308.94,309.1,10266.0,291.7554,291.8497,291.2839,291.4348,10266.0
2021-10-06 09:55:00,309.11,310.22,309.1,310.04,8630.0,291.4442,292.4908,291.4348,292.3211,8630.0
2021-10-06 10:00:00,309.88,310.0,309.2,310.0,11387.0,292.1702,292.2834,291.5291,292.2834,11387.0
2021-10-06 10:05:00,309.89,310.73,309.58,310.73,5385.0,292.1797,292.9716,291.8874,292.9716,5385.0
2021-10-06 10:10:00,310.71,311.22,310.19,311.22,6128.0,292.9528,293.4336,292.4625,293.4336,6128.0
2021-10-06 10:15:00,311.1,311.1,310.11,310.65,14923.0,293.3205,293.3205,292.3871,292.8962,14923.0
2021-10-06 10:20:00,310.68,311.87,310.59,311.78,4205.0,292.9245,294.0465,292.8396,293.9616,4205.0
2021-10-06 10:25:00,311.89,312.05,311.0,311.1,3583.0,294.0654,294.2162,293.2262,293.3205,3583.0
2021-10-06 10:30:00,311.16,311.88,311.16,311.24,2944.0,293.3771,294.0559,293.3771,293.4525,2944.0
2021-10-06 10:35:00,311.4,311.44,310.69,311.33,5190.0,293.6034,293.6411,292.9339,293.5374,5190.0
2021-10-06 10:40:00,311.35,311.7,310.97,311.22,11555.0,293.5562,293.8862,293.1979,293.4336,11555.0
2021-10-06 10:45:00,311.09,311.42,310.94,311.23,6899.0,293.3111,293.6222,293.1696,293.4431,6899.0
2021-10-06 10:50:00,311.32,311.44,310.71,311.44,3926.0,293.5279,293.6411,292.9528,293.6411,3926.0
2021-10-06 10:55:00,311.45,311.46,310.88,311.39,4029.0,293.6505,293.6599,293.1131,293.5939,4029.0
2021-10-06 11:00:00,311.24,311.66,310.99,311.32,5787.0,293.4525,293.8485,293.2168,293.5279,5787.0
2021-10-06 11:05:00,311.37,311.58,310.96,311.26,7419.0,293.5751,293.7731,293.1885,293.4714,7419.0
2021-10-06 11:10:00,311.11,311.11,310.51,311.02,3742.0,293.3299,293.3299,292.7642,293.2451,3742.0
2021-10-06 11:15:00,311.02,311.3,310.89,310.96,2900.0,293.2451,293.5091,293.1225,293.1885,2900.0
2021-10-06 11:20:00,311.16,311.17,310.31,310.31,2719.0,293.3771,293.3865,292.5756,292.5756,2719.0
2021-10-06 11:25:00,310.22,310.56,310.22,310.37,5413.0,292.4908,292.8114,292.4908,292.6322,5413.0
2021-10-06 11:30:00,310.18,310.65,310.12,310.44,6658.0,292.4531,292.8962,292.3965,292.6982,6658.0
2021-10-06 11:35:00,310.35,310.77,310.22,310.77,6381.0,292.6134,293.0094,292.4908,293.0094,6381.0
2021-10-06 11:40:00,310.9,311.0,310.55,310.88,6300.0,293.1319,293.2262,292.8019,293.1131,6300.0
2021-10-06 11:45:00,310.65,311.14,310.56,310.97,5039.0,292.8962,293.3582,292.8114,293.1979,5039.0
2021-10-06 11:50:00,311.14,311.88,311.14,311.88,5741.0,293.3582,294.0559,293.3582,294.0559,5741.0
2021-10-06 11:55:00,311.92,312.11,311.82,312.03,3251.0,294.0936,294.2728,293.9994,294.1973,3251.0
2021-10-06 12:00:00,312.08,312.08,311.41,311.79,9581.0,294.2445,294.2445,293.6128,293.9711,9581.0
2021-10-06 12:05:00,311.66,311.72,311.31,311.31,4029.0,293.8485,293.9051,293.5185,293.5185,4029.0
2021-10-06 12:10:00,311.3,311.51,311.11,311.21,3166.0,293.5091,293.7071,293.3299,293.4242,3166.0
2021-10-06 12:15:00,311.03,311.58,311.03,311.58,5028.0,293.2545,293.7731,293.2545,293.7731,5028.0
2021-10-06 12:20:00,311.37,311.58,311.09,311.27,4190.0,293.5751,293.7731,293.3111,293.4808,4190.0
2021-10-06 12:25:00,311.34,311.56,311.01,311.18,4058.0,293.5468,293.7542,293.2356,293.3959,4058.0
2021-10-06 12:30:00,311.37,311.38,310.94,311.31,4970.0,293.5751,293.5845,293.1696,293.5185,4970.0
2021-10-06 12:35:00,311.26,311.67,311.15,311.59,3961.0,293.4714,293.8579,293.3676,293.7825,3961.0
2021-10-06 12:40:00,311.59,311.68,311.38,311.64,5154.0,293.7825,293.8674,293.5845,293.8296,5154.0
2021-10-06 12:45:00,311.69,311.74,311.26,311.32,2578.0,293.8768,293.9239,293.4714,293.5279,2578.0
2021-10-06 12:50:00,311.45,311.57,311.22,311.22,3210.0,293.6505,293.7636,293.4336,293.4336,3210.0
2021-10-06 12:55:00,311.18,311.42,310.86,311.02,5272.0,293.3959,293.6222,293.0942,293.2451,5272.0
2021-10-06 13:00:00,311.13,311.24,310.65,310.89,4708.0,293.3488,293.4525,292.8962,293.1225,4708.0
2021-10-06 13:05:00,310.95,310.95,310.38,310.52,4430.0,293.1791,293.1791,292.6416,292.7736,4430.0
2021-10-06 13:10:00,310.55,310.73,310.35,310.67,3975.0,292.8019,292.9716,292.6134,292.9151,3975.0
2021-10-06 13:15:00,310.7,310.8,310.55,310.8,1411.0,292.9434,293.0376,292.8019,293.0376,1411.0
2021-10-06 13:20:00,310.81,311.02,310.53,311.02,6636.0,293.0471,293.2451,292.7831,293.2451,6636.0
2021-10-06 13:25:00,311.09,311.46,310.99,311.46,4035.0,293.3111,293.6599,293.2168,293.6599,4035.0
2021-10-06 13:30:00,311.54,312.03,311.42,312.03,5419.0,293.7354,294.1973,293.6222,294.1973,5419.0
2021-10-06 13:35:00,311.99,312.47,311.92,312.45,4575.0,294.1596,294.6122,294.0936,294.5933,4575.0
2021-10-06 13:40:00,312.27,312.42,312.19,312.36,1787.0,294.4236,294.5651,294.3482,294.5085,1787.0
2021-10-06 13:45:00,312.34,312.52,312.14,312.27,3993.0,294.4896,294.6593,294.3011,294.4236,3993.0
2021-10-06 13:50:00,312.27,312.27,311.84,311.97,1900.0,294.4236,294.4236,294.0182,294.1408,1900.0
2021-10-06 13:55:00,312.03,312.39,311.99,312.39,5966.0,294.1973,294.5368,294.1596,294.5368,5966.0
2021-10-06 14:00:00,312.47,312.52,311.77,312.43,5253.0,294.6122,294.6593,293.9522,294.5745,5253.0
2021-10-06 14:05:00,312.4,312.5,312.1,312.5,5254.0,294.5462,294.6405,294.2633,294.6405,5254.0
2021-10-06 14:10:00,312.39,313.2,312.39,313.11,5036.0,294.5368,295.3005,294.5368,295.2156,5036.0
2021-10-06 14:15:00,313.06,313.42,312.89,313.2,4081.0,295.1685,295.5079,295.0082,295.3005,4081.0
2021-10-06 14:20:00,313.39,313.39,313.0,313.08,3415.0,295.4796,295.4796,295.1119,295.1873,3415.0
2021-10-06 14:25:00,313.09,313.44,313.0,313.1,4583.0,295.1968,295.5268,295.1119,295.2062,4583.0
2021-10-06 14:30:00,313.07,313.28,312.81,313.04,4498.0,295.1779,295.3759,294.9328,295.1496,4498.0
2021-10-06 14:35:00,313.1,313.24,312.91,312.99,4744.0,295.2062,295.3382,295.0271,295.1025,4744.0
2021-10-06 14:40:00,313.2,313.7,313.2,313.62,4323.0,295.3005,295.7719,295.3005,295.6965,4323.0
2021-10-06 14:45:00,313.73,313.98,313.35,313.35,3738.0,295.8002,296.0359,295.4419,295.4419,3738.0
2021-10-06 14:50:00,313.23,313.23,312.72,313.09,3771.0,295.3288,295.3288,294.8479,295.1968,3771.0
2021-10-06 14:55:00,313.08,313.13,312.25,312.34,5769.0,295.1873,295.2345,294.4048,294.4896,5769.0
2021-10-06 15:00:00,312.34,312.37,311.91,311.91,3976.0,294.4896,294.5179,294.0842,294.0842,3976.0
2021-10-06 15:05:00,311.98,312.36,311.96,312.01,3256.0,294.1502,294.5085,294.1313,294.1785,3256.0
2021-10-06 15:10:00,312.15,312.61,312.15,312.42,8317.0,294.3105,294.7442,294.3105,294.5651,8317.0
2021-10-06 15:15:00,312.5,312.85,312.5,312.65,4023.0,294.6405,294.9705,294.6405,294.7819,4023.0
2021-10-06 15:20:00,312.63,312.91,312.47,312.91,4895.0,294.7631,295.0271,294.6122,295.0271,4895.0
2021-10-06 15:25:00,312.84,313.02,312.78,312.91,4964.0,294.9611,295.1308,294.9045,295.0271,4964.0
2021-10-06 15:30:00,312.86,313.56,312.78,313.02,9527.0,294.9799,295.6399,294.9045,295.1308,9527.0
2021-10-06 15:35:00,313.08,313.14,312.71,312.92,11834.0,295.1873,295.2439,294.8385,295.0365,11834.0
2021-10-06 15:40:00,313.01,313.46,312.94,313.44,11527.0,295.1213,295.5456,295.0553,295.5268,11527.0
2021-10-06 15:45:00,313.41,313.73,313.14,313.56,13921.0,295.4985,295.8002,295.2439,295.6399,13921.0
2021-10-06 15:50:00,313.61,313.98,313.4,313.52,36736.0,295.6871,296.0359,295.4891,295.6022,36736.0
2021-10-06 15:55:00,313.55,313.91,313.39,313.55,69610.0,295.6305,295.9699,295.4796,295.6305,69610.0
2021-10-07 09:30:00,316.35,317.49,316.0,317.21,33841.0,298.2705,299.3453,297.9405,299.0813,33841.0
2021-10-07 09:35:00,317.37,317.93,316.87,317.22,13762.0,299.2322,299.7602,298.7607,299.0907,13762.0
2021-10-07 09:40:00,316.99,317.33,316.21,316.41,11298.0,298.8739,299.1945,298.1385,298.327,11298.0
2021-10-07 09:45:00,316.42,317.33,316.42,316.65,18630.0,298.3365,299.1945,298.3365,298.5533,18630.0
2021-10-07 09:50:00,316.64,318.39,316.64,318.39,24241.0,298.5439,300.1939,298.5439,300.1939,24241.0
2021-10-07 09:55:00,318.47,319.3,318.41,319.26,17565.0,300.2693,301.0519,300.2127,301.0142,17565.0
2021-10-07 10:00:00,319.27,319.37,318.85,318.85,7800.0,301.0236,301.1179,300.6276,300.6276,7800.0
2021-10-07 10:05:00,319.05,319.09,318.68,318.68,5130.0,300.8162,300.8539,300.4673,300.4673,5130.0
2021-10-07 10:10:00,318.72,319.15,318.71,319.02,8763.0,300.505,300.9104,300.4956,300.7879,8763.0
2021-10-07 10:15:00,319.07,319.15,318.47,318.58,6761.0,300.835,300.9104,300.2693,300.373,6761.0
2021-10-07 10:20:00,318.72,318.87,318.39,318.45,3963.0,300.505,300.6464,300.1939,300.2504,3963.0
2021-10-07 10:25:00,318.35,318.67,318.01,318.49,5269.0,300.1562,300.4579,299.8356,300.2882,5269.0
2021-10-07 10:30:00,318.47,318.48,317.93,317.93,3674.0,300.2693,300.2787,299.7602,299.7602,3674.0
2021-10-07 10:35:00,318.11,318.49,317.52,317.52,5897.0,299.9299,300.2882,299.3736,299.3736,5897.0
2021-10-07 10:40:00,317.72,317.79,317.56,317.77,6693.0,299.5622,299.6282,299.4113,299.6093,6693.0
2021-10-07 10:45:00,317.9,317.91,317.69,317.82,4795.0,299.7319,299.7413,299.5339,299.6564,4795.0
2021-10-07 10:50:00,317.82,317.91,317.63,317.89,3900.0,299.6564,299.7413,299.4773,299.7224,3900.0
2021-10-07 10:55:00,317.89,318.05,317.8,317.85,2384.0,299.7224,299.8733,299.6376,299.6847,2384.0
2021-10-07 11:00:00,318.03,318.29,317.76,317.89,5464.0,299.8544,300.0996,299.5999,299.7224,5464.0
2021-10-07 11:05:00,317.82,317.9,317.54,317.55,2622.0,299.6564,299.7319,299.3925,299.4019,2622.0
2021-10-07 11:10:00,317.55,317.79,317.49,317.67,2817.0,299.4019,299.6282,299.3453,299.515,2817.0
2021-10-07 11:15:00,317.71,317.71,317.52,317.56,600.0,299.5527,299.5527,299.3736,299.4113,600.0
2021-10-07 11:20:00,317.39,317.71,317.3,317.61,5661.0,299.251,299.5527,299.1662,299.4584,5661.0
2021-10-07 11:25:00,317.63,317.7,317.49,317.52,1504.0,299.4773,299.5433,299.3453,299.3736,1504.0
2021-10-07 11:30:00,317.55,317.55,316.97,317.21,3662.0,299.4019,299.4019,298.855,299.0813,3662.0
2021-10-07 11:35:00,317.24,317.51,317.23,317.42,2213.0,299.1096,299.3642,299.1002,299.2793,2213.0
2021-10-07 11:40:00,317.47,317.53,317.09,317.16,3523.0,299.3265,299.383,298.9682,299.0342,3523.0
2021-10-07 11:45:00,317.2,317.3,317.18,317.29,2159.0,299.0719,299.1662,299.053,299.1567,2159.0
2021-10-07 11:50:00,317.34,317.34,316.98,317.18,1751.0,299.2039,299.2039,298.8645,299.053,1751.0
2021-10-07 11:55:00,317.17,317.29,317.11,317.29,2175.0,299.0436,299.1567,298.987,299.1567,2175.0
2021-10-07 12:00:00,317.21,317.3,317.07,317.07,1923.0,299.0813,299.1662,298.9493,298.9493,1923.0
2021-10-07 12:05:00,317.1,317.1,316.64,316.7,755.0,298.9776,298.9776,298.5439,298.6005,755.0
2021-10-07 12:10:00,316.63,316.63,316.57,316.59,300.0,298.5345,298.5345,298.4779,298.4967,300.0
2021-10-07 12:15:00,316.4,316.6,316.38,316.53,3833.0,298.3176,298.5062,298.2987,298.4402,3833.0
2021-10-07 12:20:00,316.53,316.64,316.52,316.6,1720.0,298.4402,298.5439,298.4307,298.5062,1720.0
2021-10-07 12:25:00,316.65,316.79,316.65,316.68,2927.0,298.5533,298.6853,298.5533,298.5816,2927.0
2021-10-07 12:30:00,316.75,316.78,316.57,316.73,3458.0,298.6476,298.6759,298.4779,298.6287,3458.0
2021-10-07 12:35:00,316.64,317.4,316.63,317.37,2328.0,298.5439,299.2605,298.5345,299.2322,2328.0
2021-10-07 12:40:00,317.4,317.67,317.31,317.67,7846.0,299.2605,299.515,299.1756,299.515,7846.0
2021-10-07 12:45:00,317.67,317.76,317.37,317.76,3963.0,299.515,299.5999,299.2322,299.5999,3963.0
2021-10-07 12:50:00,317.65,317.72,317.57,317.57,1710.0,299.4962,299.5622,299.4207,299.4207,1710.0
2021-10-07 12:55:00,317.7,317.87,317.69,317.8,1286.0,299.5433,299.7036,299.5339,299.6376,1286.0
2021-10-07 13:00:00,317.7,317.76,317.62,317.66,2714.0,299.5433,299.5999,299.4679,299.5056,2714.0
2021-10-07 13:05:00,317.57,317.57,317.28,317.28,738.0,299.4207,299.4207,299.1473,299.1473,738.0
2021-10-07 13:10:00,317.3,317.4,317.22,317.31,2049.0,299.1662,299.2605,299.0907,299.1756,2049.0
2021-10-07 13:15:00,317.37,317.55,317.28,317.33,4862.0,299.2322,299.4019,299.1473,299.1945,4862.0
2021-10-07 13:20:00,317.24,317.28,317.01,317.18,2306.0,299.1096,299.1473,298.8927,299.053,2306.0
2021-10-07 13:25:00,317.14,317.32,317.04,317.28,3126.0,299.0153,299.185,298.921,299.1473,3126.0
2021-10-07 13:30:00,317.24,317.32,317.11,317.15,3194.0,299.1096,299.185,298.987,299.0247,3194.0
2021-10-07 13:35:00,317.08,317.08,316.82,316.89,1492.0,298.9587,298.9587,298.7136,298.7796,1492.0
2021-10-07 13:40:00,316.81,316.89,316.51,316.51,1501.0,298.7042,298.7796,298.4213,298.4213,1501.0
2021-10-07 13:45:00,316.64,316.64,316.27,316.5,3715.0,298.5439,298.5439,298.195,298.4119,3715.0
2021-10-07 13:50:00,316.49,316.62,316.43,316.62,3319.0,298.4025,298.525,298.3459,298.525,3319.0
2021-10-07 13:55:00,316.5,316.58,316.27,316.27,1988.0,298.4119,298.4873,298.195,298.195,1988.0
2021-10-07 14:00:00,316.27,316.27,315.69,315.8,3457.0,298.195,298.195,297.6482,297.7519,3457.0
2021-10-07 14:05:00,315.94,316.03,315.83,316.03,1502.0,297.8839,297.9687,297.7802,297.9687,1502.0
2021-10-07 14:10:00,315.86,316.0,315.83,315.89,2423.0,297.8085,297.9405,297.7802,297.8367,2423.0
2021-10-07 14:15:00,315.84,315.84,315.56,315.77,1394.0,297.7896,297.7896,297.5256,297.7236,1394.0
2021-10-07 14:20:00,315.73,315.73,315.5,315.52,1254.0,297.6859,297.6859,297.469,297.4879,1254.0
2021-10-07 14:25:00,315.55,315.61,315.53,315.53,1003.0,297.5162,297.5728,297.4973,297.4973,1003.0
2021-10-07 14:30:00,315.64,315.64,315.28,315.34,3103.0,297.601,297.601,297.2616,297.3182,3103.0
2021-10-07 14:35:00,315.35,315.37,315.03,315.21,1573.0,297.3276,297.3465,297.0259,297.1956,1573.0
2021-10-07 14:40:00,315.22,315.22,314.77,314.78,2501.0,297.205,297.205,296.7808,296.7902,2501.0
2021-10-07 14:45:00,314.79,314.79,314.63,314.69,1700.0,296.7996,296.7996,296.6488,296.7053,1700.0
2021-10-07 14:50:00,314.67,314.74,314.4,314.52,2936.0,296.6865,296.7525,296.4319,296.545,2936.0
2021-10-07 14:55:00,314.49,314.68,314.44,314.45,4026.0,296.5168,296.6959,296.4696,296.479,4026.0
2021-10-07 15:00:00,314.46,314.64,314.32,314.55,3100.0,296.4885,296.6582,296.3565,296.5733,3100.0
2021-10-07 15:05:00,314.57,314.95,314.57,314.79,4155.0,296.5922,296.9505,296.5922,296.7996,4155.0
2021-10-07 15:10:00,314.79,314.95,314.57,314.95,3737.0,296.7996,296.9505,296.5922,296.9505,3737.0
2021-10-07 15:15:00,314.93,315.08,314.75,314.95,4004.0,296.9316,297.073,296.7619,296.9505,4004.0
2021-10-07 15:20:00,314.86,315.11,314.83,314.89,3352.0,296.8656,297.1013,296.8373,296.8939,3352.0
2021-10-07 15:25:00,314.8,315.4,314.68,315.29,12808.0,296.809,297.3748,296.6959,297.271,12808.0
2021-10-07 15:30:00,315.26,315.57,315.26,315.55,3450.0,297.2428,297.535,297.2428,297.5162,3450.0
2021-10-07 15:35:00,315.52,315.52,315.16,315.17,6253.0,297.4879,297.4879,297.1485,297.1579,6253.0
2021-10-07 15:40:00,315.25,315.45,315.25,315.26,4679.0,297.2333,297.4219,297.2333,297.2428,4679.0
2021-10-07 15:45:00,315.17,316.21,314.99,316.21,11083.0,297.1579,298.1385,296.9882,298.1385,11083.0
2021-10-07 15:50:00,315.82,315.82,314.41,314.67,7042.0,297.7707,297.7707,296.4413,296.6865,7042.0
2021-10-07 15:55:00,314.61,314.88,314.19,314.88,23062.0,296.6299,296.8845,296.2339,296.8845,23062.0
2021-10-08 09:30:00,315.63,316.09,314.79,314.79,14123.0,297.5916,298.0253,296.7996,296.7996,14123.0
2021-10-08 09:35:00,315.18,315.18,314.4,314.72,2885.0,297.1673,297.1673,296.4319,296.7336,2885.0
2021-10-08 09:40:00,314.42,315.42,314.4,315.42,1600.0,296.4508,297.3936,296.4319,297.3936,1600.0
2021-10-08 09:45:00,315.47,316.06,314.68,314.9,4197.0,297.4408,297.997,296.6959,296.9033,4197.0
2021-10-08 09:50:00,314.45,314.45,313.73,314.11,2300.0,296.479,296.479,295.8002,296.1585,2300.0
2021-10-08 09:55:00,314.06,314.19,313.31,313.31,3230.0,296.1113,296.2339,295.4042,295.4042,3230.0
2021-10-08 10:00:00,313.57,314.61,313.57,314.23,2666.0,295.6493,296.6299,295.6493,296.2716,2666.0
2021-10-08 10:05:00,313.89,314.07,313.47,313.97,2790.0,295.951,296.1208,295.5551,296.0265,2790.0
2021-10-08 10:10:00,313.79,313.93,313.5,313.59,2111.0,295.8568,295.9888,295.5833,295.6682,2111.0
2021-10-08 10:15:00,313.44,313.95,313.24,313.81,1800.0,295.5268,296.0076,295.3382,295.8756,1800.0
2021-10-08 10:20:00,313.6,313.6,313.28,313.32,2207.0,295.6776,295.6776,295.3759,295.4136,2207.0
2021-10-08 10:25:00,313.35,313.38,313.06,313.06,2563.0,295.4419,295.4702,295.1685,295.1685,2563.0
2021-10-08 10:30:00,313.25,313.55,313.17,313.17,2013.0,295.3476,295.6305,295.2722,295.2722,2013.0
2021-10-08 10:35:00,313.05,313.1,312.57,312.57,3094.0,295.1591,295.2062,294.7065,294.7065,3094.0
2021-10-08 10:40:00,312.48,312.75,312.17,312.75,2750.0,294.6216,294.8762,294.3293,294.8762,2750.0
2021-10-08 10:45:00,312.69,312.89,312.46,312.61,1876.0,294.8196,295.0082,294.6028,294.7442,1876.0
2021-10-08 10:50:00,312.61,312.75,312.25,312.27,3161.0,294.7442,294.8762,294.4048,294.4236,3161.0
2021-10-08 10:55:00,312.51,312.94,312.51,312.94,3451.0,294.6499,295.0553,294.6499,295.0553,3451.0
2021-10-08 11:00:00,313.1,313.34,312.81,313.02,5444.0,295.2062,295.4325,294.9328,295.1308,5444.0
2021-10-08 11:05:00,312.95,313.36,312.78,313.36,2269.0,295.0648,295.4513,294.9045,295.4513,2269.0
2021-10-08 11:10:00,313.48,313.7,313.35,313.58,3060.0,295.5645,295.7719,295.4419,295.6588,3060.0
2021-10-08 11:15:00,313.57,313.71,313.44,313.56,2749.0,295.6493,295.7813,295.5268,295.6399,2749.0
2021-10-08 11:20:00,313.44,313.45,313.13,313.24,2602.0,295.5268,295.5362,295.2345,295.3382,2602.0
2021-10-08 11:25:00,313.12,313.52,313.02,313.32,4052.0,295.2251,295.6022,295.1308,295.4136,4052.0
2021-10-08 11:30:00,313.26,313.34,312.92,312.92,1431.0,295.3571,295.4325,295.0365,295.0365,1431.0
2021-10-08 11:35:00,312.94,313.25,312.83,312.96,4205.0,295.0553,295.3476,294.9516,295.0742,4205.0
2021-10-08 11:40:00,312.91,313.11,312.86,313.06,1615.0,295.0271,295.2156,294.9799,295.1685,1615.0
2021-10-08 11:45:00,313.15,313.24,313.03,313.17,2750.0,295.2533,295.3382,295.1402,295.2722,2750.0
2021-10-08 11:50:00,313.17,313.25,313.02,313.25,3235.0,295.2722,295.3476,295.1308,295.3476,3235.0
2021-10-08 11:55:00,313.18,313.19,312.88,312.88,8606.0,295.2816,295.2911,294.9988,294.9988,8606.0
2021-10-08 12:00:00,312.86,312.98,312.78,312.95,3406.0,294.9799,295.0931,294.9045,295.0648,3406.0
2021-10-08 12:05:00,312.99,312.99,312.81,312.86,3610.0,295.1025,295.1025,294.9328,294.9799,3610.0
2021-10-08 12:10:00,312.86,313.02,312.59,313.02,2537.0,294.9799,295.1308,294.7253,295.1308,2537.0
2021-10-08 12:15:00,313.03,313.06,312.9,312.9,2303.0,295.1402,295.1685,295.0176,295.0176,2303.0
2021-10-08 12:20:00,312.82,312.87,312.7,312.7,2501.0,294.9422,294.9893,294.8291,294.8291,2501.0
2021-10-08 12:25:00,312.69,312.75,312.47,312.47,2715.0,294.8196,294.8762,294.6122,294.6122,2715.0
2021-10-08 12:30:00,312.35,312.75,312.35,312.65,4605.0,294.4991,294.8762,294.4991,294.7819,4605.0
2021-10-08 12:35:00,312.68,312.95,312.59,312.95,1002.0,294.8102,295.0648,294.7253,295.0648,1002.0
2021-10-08 12:40:00,313.15,313.17,312.85,312.89,3180.0,295.2533,295.2722,294.9705,295.0082,3180.0
2021-10-08 12:45:00,312.8,312.82,312.62,312.62,1434.0,294.9233,294.9422,294.7536,294.7536,1434.0
2021-10-08 12:50:00,312.67,312.83,312.66,312.66,903.0,294.8008,294.9516,294.7913,294.7913,903.0
2021-10-08 12:55:00,312.77,312.81,312.39,312.39,6179.0,294.8951,294.9328,294.5368,294.5368,6179.0
2021-10-08 13:00:00,312.49,312.66,312.43,312.43,2673.0,294.6311,294.7913,294.5745,294.5745,2673.0
2021-10-08 13:05:00,312.4,312.5,312.33,312.39,3844.0,294.5462,294.6405,294.4802,294.5368,3844.0
2021-10-08 13:10:00,312.33,312.8,312.16,312.58,3582.0,294.4802,294.9233,294.3199,294.7159,3582.0
2021-10-08 13:15:00,312.57,312.57,312.0,312.0,2954.0,294.7065,294.7065,294.1691,294.1691,2954.0
2021-10-08 13:20:00,311.9,312.14,311.9,312.0,2587.0,294.0748,294.3011,294.0748,294.1691,2587.0
2021-10-08 13:25:00,311.89,312.06,311.89,311.94,2565.0,294.0654,294.2256,294.0654,294.1125,2565.0
2021-10-08 13:30:00,311.9,312.0,311.76,311.84,3783.0,294.0748,294.1691,293.9428,294.0182,3783.0
2021-10-08 13:35:00,311.79,311.9,311.55,311.68,4136.0,293.9711,294.0748,293.7448,293.8674,4136.0
2021-10-08 13:40:00,311.74,311.78,311.46,311.6,2095.0,293.9239,293.9616,293.6599,293.7919,2095.0
2021-10-08 13:45:00,311.55,311.73,311.47,311.65,2076.0,293.7448,293.9145,293.6694,293.8391,2076.0
2021-10-08 13:50:00,311.66,311.79,311.59,311.64,2753.0,293.8485,293.9711,293.7825,293.8296,2753.0
2021-10-08 13:55:00,311.66,311.94,311.66,311.9,1200.0,293.8485,294.1125,293.8485,294.0748,1200.0
2021-10-08 14:00:00,311.88,312.0,311.83,311.9,6551.0,294.0559,294.1691,294.0088,294.0748,6551.0
2021-10-08 14:05:00,311.92,312.0,311.86,311.89,4830.0,294.0936,294.1691,294.0371,294.0654,4830.0
2021-10-08 14:10:00,311.89,311.97,311.78,311.9,4756.0,294.0654,294.1408,293.9616,294.0748,4756.0
2021-10-08 14:15:00,311.8,312.03,311.69,311.97,4089.0,293.9805,294.1973,293.8768,294.1408,4089.0
2021-10-08 14:20:00,311.91,312.47,311.91,312.44,2357.0,294.0842,294.6122,294.0842,294.5839,2357.0
2021-10-08 14:25:00,312.52,313.09,312.48,313.09,2896.0,294.6593,295.1968,294.6216,295.1968,2896.0
2021-10-08 14:30:00,313.08,313.09,312.83,313.02,3937.0,295.1873,295.1968,294.9516,295.1308,3937.0
2021-10-08 14:35:00,312.93,312.93,312.66,312.79,4100.0,295.0459,295.0459,294.7913,294.9139,4100.0
2021-10-08 14:40:00,312.78,313.1,312.78,313.1,8403.0,294.9045,295.2062,294.9045,295.2062,8403.0
2021-10-08 14:45:00,313.25,313.31,313.07,313.19,1340.0,295.3476,295.4042,295.1779,295.2911,1340.0
2021-10-08 14:50:00,313.18,313.21,313.1,313.1,2029.0,295.2816,295.3099,295.2062,295.2062,2029.0
2021-10-08 14:55:00,313.1,313.1,312.95,313.0,3922.0,295.2062,295.2062,295.0648,295.1119,3922.0
2021-10-08 15:00:00,313.07,313.13,312.8,312.96,2287.0,295.1779,295.2345,294.9233,295.0742,2287.0
2021-10-08 15:05:00,313.03,313.11,312.92,313.03,1832.0,295.1402,295.2156,295.0365,295.1402,1832.0
2021-10-08 15:10:00,313.06,313.22,313.01,313.01,3194.0,295.1685,295.3193,295.1213,295.1213,3194.0
2021-10-08 15:15:00,313.06,313.15,312.99,313.14,6480.0,295.1685,295.2533,295.1025,295.2439,6480.0
2021-10-08 15:20:00,313.07,313.25,313.04,313.12,1605.0,295.1779,295.3476,295.1496,295.2251,1605.0
2021-10-08 15:25:00,313.12,313.12,312.85,312.88,2037.0,295.2251,295.2251,294.9705,294.9988,2037.0
2021-10-08 15:30:00,312.84,312.84,312.58,312.7,3210.0,294.9611,294.9611,294.7159,294.8291,3210.0
2021-10-08 15:35:00,312.69,312.7,312.23,312.26,3400.0,294.8196,294.8291,294.3859,294.4142,3400.0
2021-10-08 15:40:00,312.3,312.46,312.21,312.23,3103.0,294.4519,294.6028,294.3671,294.3859,3103.0
2021-10-08 15:45:00,312.26,312.36,312.0,312.0,3777.0,294.4142,294.5085,294.1691,294.1691,3777.0
2021-10-08 15:50:00,311.85,312.09,311.67,311.73,10953.0,294.0276,294.2539,293.8579,293.9145,10953.0
2021-10-08 15:55:00,311.8,312.05,311.62,311.9,27128.0,293.9805,294.2162,293.8108,294.0748,27128.0
2021-10-11 09:30:00,311.94,312.47,311.06,311.63,28162.0,294.1125,294.6122,293.2828,293.8202,28162.0
2021-10-11 09:35:00,311.65,312.71,311.47,312.33,6698.0,293.8391,294.8385,293.6694,294.4802,6698.0
2021-10-11 09:40:00,312.68,313.99,312.67,313.77,7296.0,294.8102,296.0453,294.8008,295.8379,7296.0
2021-10-11 09:45:00,313.56,314.72,313.56,314.43,5648.0,295.6399,296.7336,295.6399,296.4602,5648.0
2021-10-11 09:50:00,314.41,314.41,313.87,313.98,3756.0,296.4413,296.4413,295.9322,296.0359,3756.0
2021-10-11 09:55:00,314.06,314.06,313.44,313.62,5207.0,296.1113,296.1113,295.5268,295.6965,5207.0
2021-10-11 10:00:00,313.78,313.82,313.1,313.39,5261.0,295.8473,295.885,295.2062,295.4796,5261.0
2021-10-11 10:05:00,313.15,313.39,313.0,313.13,2413.0,295.2533,295.4796,295.1119,295.2345,2413.0
2021-10-11 10:10:00,312.97,313.79,312.97,313.23,3215.0,295.0836,295.8568,295.0836,295.3288,3215.0
2021-10-11 10:15:00,313.28,313.71,313.2,313.66,5152.0,295.3759,295.7813,295.3005,295.7342,5152.0
2021-10-11 10:20:00,313.72,314.26,313.72,313.72,5142.0,295.7908,296.2999,295.7908,295.7908,5142.0
2021-10-11 10:25:00,313.88,314.04,313.54,313.82,5035.0,295.9416,296.0925,295.6211,295.885,5035.0
2021-10-11 10:30:00,313.86,314.07,313.73,314.07,4488.0,295.9228,296.1208,295.8002,296.1208,4488.0
2021-10-11 10:35:00,313.87,314.24,313.78,314.24,3985.0,295.9322,296.281,295.8473,296.281,3985.0
2021-10-11 10:40:00,314.36,314.36,313.49,313.58,4339.0,296.3942,296.3942,295.5739,295.6588,4339.0
2021-10-11 10:45:00,313.57,313.66,313.32,313.43,2416.0,295.6493,295.7342,295.4136,295.5173,2416.0
2021-10-11 10:50:00,313.49,313.77,313.49,313.65,6607.0,295.5739,295.8379,295.5739,295.7248,6607.0
2021-10-11 10:55:00,313.46,313.46,312.93,312.94,2600.0,295.5456,295.5456,295.0459,295.0553,2600.0
2021-10-11 11:00:00,312.97,313.67,312.85,313.67,4771.0,295.0836,295.7436,294.9705,295.7436,4771.0
2021-10-11 11:05:00,313.62,313.82,313.16,313.3,4051.0,295.6965,295.885,295.2628,295.3948,4051.0
2021-10-11 11:10:00,313.15,313.15,312.97,313.1,1679.0,295.2533,295.2533,295.0836,295.2062,1679.0
2021-10-11 11:15:00,312.94,313.02,312.72,312.89,5680.0,295.0553,295.1308,294.8479,295.0082,5680.0
2021-10-11 11:20:00,312.84,313.23,312.84,313.16,6355.0,294.9611,295.3288,294.9611,295.2628,6355.0
2021-10-11 11:25:00,313.3,313.3,312.84,312.97,2471.0,295.3948,295.3948,294.9611,295.0836,2471.0
2021-10-11 11:30:00,313.03,313.13,312.98,313.13,1477.0,295.1402,295.2345,295.0931,295.2345,1477.0
2021-10-11 11:35:00,313.14,313.31,313.14,313.21,1100.0,295.2439,295.4042,295.2439,295.3099,1100.0
2021-10-11 11:40:00,313.25,313.34,313.23,313.32,7637.0,295.3476,295.4325,295.3288,295.4136,7637.0
2021-10-11 11:45:00,313.18,313.18,312.9,312.92,5198.0,295.2816,295.2816,295.0176,295.0365,5198.0
2021-10-11 11:50:00,312.89,313.16,312.79,313.16,9363.0,295.0082,295.2628,294.9139,295.2628,9363.0
2021-10-11 11:55:00,313.22,313.23,312.77,313.04,9897.0,295.3193,295.3288,294.8951,295.1496,9897.0
2021-10-11 12:00:00,313.14,313.18,312.61,312.62,9033.0,295.2439,295.2816,294.7442,294.7536,9033.0
2021-10-11 12:05:00,312.65,312.65,312.14,312.57,6805.0,294.7819,294.7819,294.3011,294.7065,6805.0
2021-10-11 12:10:00,312.66,312.71,311.93,311.93,8016.0,294.7913,294.8385,294.1031,294.1031,8016.0
2021-10-11 12:15:00,312.0,312.2,311.98,312.06,12323.0,294.1691,294.3576,294.1502,294.2256,12323.0
2021-10-11 12:20:00,312.19,312.72,312.19,312.72,4576.0,294.3482,294.8479,294.3482,294.8479,4576.0
2021-10-11 12:25:00,312.63,312.77,312.63,312.7,976.0,294.7631,294.8951,294.7631,294.8291,976.0
2021-10-11 12:30:00,312.65,312.69,312.55,312.6,2160.0,294.7819,294.8196,294.6876,294.7348,2160.0
2021-10-11 12:35:00,312.65,312.75,312.63,312.67,1450.0,294.7819,294.8762,294.7631,294.8008,1450.0
2021-10-11 12:40:00,312.54,312.61,312.35,312.35,2001.0,294.6782,294.7442,294.4991,294.4991,2001.0
2021-10-11 12:45:00,312.4,312.62,312.39,312.62,2157.0,294.5462,294.7536,294.5368,294.7536,2157.0
2021-10-11 12:50:00,312.6,312.6,312.36,312.39,1965.0,294.7348,294.7348,294.5085,294.5368,1965.0
2021-10-11 12:55:00,312.51,312.62,312.41,312.58,1689.0,294.6499,294.7536,294.5556,294.7159,1689.0
2021-10-11 13:00:00,312.5,312.5,312.03,312.23,1548.0,294.6405,294.6405,294.1973,294.3859,1548.0
2021-10-11 13:05:00,312.12,312.12,311.77,311.92,2060.0,294.2822,294.2822,293.9522,294.0936,2060.0
2021-10-11 13:10:00,312.05,312.06,311.97,312.03,1335.0,294.2162,294.2256,294.1408,294.1973,1335.0
2021-10-11 13:15:00,312.04,312.28,311.93,312.21,1583.0,294.2068,294.4331,294.1031,294.3671,1583.0
2021-10-11 13:20:00,312.22,312.27,311.79,311.94,2602.0,294.3765,294.4236,293.9711,294.1125,2602.0
2021-10-11 13:25:00,311.94,311.94,311.62,311.62,2150.0,294.1125,294.1125,293.8108,293.8108,2150.0
2021-10-11 13:30:00,311.57,311.62,311.28,311.48,13252.0,293.7636,293.8108,293.4902,293.6788,13252.0
2021-10-11 13:35:00,311.54,311.63,311.37,311.43,2397.0,293.7354,293.8202,293.5751,293.6316,2397.0
2021-10-11 13:40:00,311.52,311.75,311.52,311.75,1597.0,293.7165,293.9334,293.7165,293.9334,1597.0
2021-10-11 13:45:00,311.84,311.84,311.27,311.4,2799.0,294.0182,294.0182,293.4808,293.6034,2799.0
2021-10-11 13:50:00,311.45,311.81,311.43,311.81,3186.0,293.6505,293.9899,293.6316,293.9899,3186.0
2021-10-11 13:55:00,311.86,311.86,311.59,311.63,600.0,294.0371,294.0371,293.7825,293.8202,600.0
2021-10-11 14:00:00,311.63,311.74,311.58,311.68,465.0,293.8202,293.9239,293.7731,293.8674,465.0
2021-10-11 14:05:00,311.69,312.05,311.66,311.98,1700.0,293.8768,294.2162,293.8485,294.1502,1700.0
2021-10-11 14:10:00,311.99,312.57,311.98,312.43,4845.0,294.1596,294.7065,294.1502,294.5745,4845.0
2021-10-11 14:15:00,312.48,312.57,312.31,312.41,2342.0,294.6216,294.7065,294.4613,294.5556,2342.0
2021-10-11 14:20:00,312.2,312.25,312.02,312.2,2342.0,294.3576,294.4048,294.1879,294.3576,2342.0
2021-10-11 14:25:00,312.11,312.11,311.78,312.01,1406.0,294.2728,294.2728,293.9616,294.1785,1406.0
2021-10-11 14:30:00,312.05,312.1,311.86,312.05,3007.0,294.2162,294.2633,294.0371,294.2162,3007.0
2021-10-11 14:35:00,311.97,311.97,311.71,311.77,1819.0,294.1408,294.1408,293.8956,293.9522,1819.0
2021-10-11 14:40:00,311.82,312.07,311.81,311.89,1745.0,293.9994,294.2351,293.9899,294.0654,1745.0
2021-10-11 14:45:00,311.81,311.93,311.72,311.76,1832.0,293.9899,294.1031,293.9051,293.9428,1832.0
2021-10-11 14:50:00,311.72,311.73,311.42,311.51,4188.0,293.9051,293.9145,293.6222,293.7071,4188.0
2021-10-11 14:55:00,311.59,311.89,311.51,311.78,2707.0,293.7825,294.0654,293.7071,293.9616,2707.0
2021-10-11 15:00:00,311.81,311.81,311.56,311.56,2636.0,293.9899,293.9899,293.7542,293.7542,2636.0
2021-10-11 15:05:00,311.64,311.65,311.34,311.44,2401.0,293.8296,293.8391,293.5468,293.6411,2401.0
2021-10-11 15:10:00,311.44,311.64,311.34,311.54,3087.0,293.6411,293.8296,293.5468,293.7354,3087.0
2021-10-11 15:15:00,311.54,311.54,311.06,311.18,5893.0,293.7354,293.7354,293.2828,293.3959,5893.0
2021-10-11 15:20:00,311.14,311.27,311.0,311.07,3960.0,293.3582,293.4808,293.2262,293.2922,3960.0
2021-10-11 15:25:00,311.13,311.18,310.56,310.62,5270.0,293.3488,293.3959,292.8114,292.8679,5270.0
2021-10-11 15:30:00,310.55,310.8,310.32,310.32,6363.0,292.8019,293.0376,292.5851,292.5851,6363.0
2021-10-11 15:35:00,310.24,310.47,310.12,310.34,4001.0,292.5096,292.7265,292.3965,292.6039,4001.0
2021-10-11 15:40:00,310.33,310.49,310.25,310.31,6623.0,292.5945,292.7454,292.5191,292.5756,6623.0
2021-10-11 15:45:00,310.34,310.48,310.14,310.35,10186.0,292.6039,292.7359,292.4154,292.6134,10186.0
2021-10-11 15:50:00,310.32,310.33,309.56,309.83,18518.0,292.5851,292.5945,291.8685,292.1231,18518.0
2021-10-11 15:55:00,309.8,309.94,309.41,309.94,44275.0,292.0948,292.2268,291.7271,292.2268,44275.0
2021-10-12 09:30:00,310.62,311.56,310.16,310.72,17262.0,292.8679,293.7542,292.4342,292.9622,17262.0
2021-10-12 09:35:00,311.0,311.1,310.41,311.09,2530.0,293.2262,293.3205,292.6699,293.3111,2530.0
2021-10-12 09:40:00,311.16,311.95,310.55,310.72,14946.0,293.3771,294.1219,292.8019,292.9622,14946.0
2021-10-12 09:45:00,310.53,310.58,309.01,309.07,19650.0,292.7831,292.8302,291.3499,291.4065,19650.0
2021-10-12 09:50:00,309.15,310.49,308.86,309.72,10188.0,291.4819,292.7454,291.2085,292.0194,10188.0
2021-10-12 09:55:00,309.95,310.18,309.51,309.51,2033.0,292.2362,292.4531,291.8214,291.8214,2033.0
2021-10-12 10:00:00,309.52,309.64,308.92,309.19,6251.0,291.8308,291.9439,291.2651,291.5197,6251.0
2021-10-12 10:05:00,309.1,309.1,307.95,307.97,3602.0,291.4348,291.4348,290.3505,290.3694,3602.0
2021-10-12 10:10:00,308.1,308.49,307.82,308.35,3700.0,290.492,290.8597,290.228,290.7277,3700.0
2021-10-12 10:15:00,308.68,308.92,308.28,308.77,3961.0,291.0388,291.2651,290.6617,291.1237,3961.0
2021-10-12 10:20:00,308.91,308.96,308.56,308.88,7076.0,291.2557,291.3028,290.9257,291.2274,7076.0
2021-10-12 10:25:00,308.79,309.16,308.66,308.8,3061.0,291.1425,291.4914,291.0199,291.1519,3061.0
2021-10-12 10:30:00,308.82,309.15,308.61,309.01,3903.0,291.1708,291.4819,290.9728,291.3499,3903.0
2021-10-12 10:35:00,309.01,310.09,309.01,310.09,6827.0,291.3499,292.3682,291.3499,292.3682,6827.0
2021-10-12 10:40:00,310.34,310.41,309.68,309.69,3091.0,292.6039,292.6699,291.9817,291.9911,3091.0
2021-10-12 10:45:00,309.54,310.12,309.54,309.9,4772.0,291.8497,292.3965,291.8497,292.1891,4772.0
2021-10-12 10:50:00,309.83,311.53,309.83,311.53,16120.0,292.1231,293.7259,292.1231,293.7259,16120.0
2021-10-12 10:55:00,311.59,311.63,310.69,310.69,8722.0,293.7825,293.8202,292.9339,292.9339,8722.0
2021-10-12 11:00:00,310.95,311.78,310.95,311.47,5568.0,293.1791,293.9616,293.1791,293.6694,5568.0
2021-10-12 11:05:00,311.47,312.94,311.46,312.57,7496.0,293.6694,295.0553,293.6599,294.7065,7496.0
2021-10-12 11:10:00,312.43,312.88,312.24,312.48,8261.0,294.5745,294.9988,294.3953,294.6216,8261.0
2021-10-12 11:15:00,312.46,312.7,312.08,312.37,8435.0,294.6028,294.8291,294.2445,294.5179,8435.0
2021-10-12 11:20:00,312.49,313.04,312.17,313.02,7252.0,294.6311,295.1496,294.3293,295.1308,7252.0
2021-10-12 11:25:00,313.02,313.02,312.63,312.91,7859.0,295.1308,295.1308,294.7631,295.0271,7859.0
2021-10-12 11:30:00,312.92,313.01,312.03,312.03,5511.0,295.0365,295.1213,294.1973,294.1973,5511.0
2021-10-12 11:35:00,312.16,312.39,312.14,312.37,5131.0,294.3199,294.5368,294.3011,294.5179,5131.0
2021-10-12 11:40:00,312.27,312.27,312.06,312.18,2401.0,294.4236,294.4236,294.2256,294.3388,2401.0
2021-10-12 11:45:00,312.19,313.42,312.18,313.25,20530.0,294.3482,295.5079,294.3388,295.3476,20530.0
2021-10-12 11:50:00,312.97,313.01,312.5,313.01,6039.0,295.0836,295.1213,294.6405,295.1213,6039.0
2021-10-12 11:55:00,313.13,313.45,312.81,312.98,6579.0,295.2345,295.5362,294.9328,295.0931,6579.0
2021-10-12 12:00:00,312.94,313.47,312.88,313.47,8046.0,295.0553,295.5551,294.9988,295.5551,8046.0
2021-10-12 12:05:00,313.61,313.61,313.29,313.53,3002.0,295.6871,295.6871,295.3853,295.6116,3002.0
2021-10-12 12:10:00,313.54,313.68,313.18,313.19,3300.0,295.6211,295.7531,295.2816,295.2911,3300.0
2021-10-12 12:15:00,313.05,313.05,312.3,312.3,3143.0,295.1591,295.1591,294.4519,294.4519,3143.0
2021-10-12 12:20:00,312.38,312.54,312.04,312.04,4468.0,294.5273,294.6782,294.2068,294.2068,4468.0
2021-10-12 12:25:00,312.04,312.04,311.64,311.65,1963.0,294.2068,294.2068,293.8296,293.8391,1963.0
2021-10-12 12:30:00,311.76,311.96,311.13,311.13,4309.0,293.9428,294.1313,293.3488,293.3488,4309.0
2021-10-12 12:35:00,311.25,311.26,310.99,311.21,2347.0,293.4619,293.4714,293.2168,293.4242,2347.0
2021-10-12 12:40:00,311.1,311.15,311.0,311.03,1247.0,293.3205,293.3676,293.2262,293.2545,1247.0
2021-10-12 12:45:00,311.09,311.09,310.65,311.03,6047.0,293.3111,293.3111,292.8962,293.2545,6047.0
2021-10-12 12:50:00,310.93,310.93,310.38,310.38,1824.0,293.1602,293.1602,292.6416,292.6416,1824.0
2021-10-12 12:55:00,310.4,310.4,310.07,310.31,7219.0,292.6605,292.6605,292.3494,292.5756,7219.0
2021-10-12 13:00:00,310.35,310.37,310.29,310.37,800.0,292.6134,292.6322,292.5568,292.6322,800.0
2021-10-12 13:05:00,310.35,310.53,310.28,310.51,2385.0,292.6134,292.7831,292.5474,292.7642,2385.0
2021-10-12 13:10:00,310.36,310.68,310.36,310.63,1004.0,292.6228,292.9245,292.6228,292.8774,1004.0
2021-10-12 13:15:00,310.61,310.63,310.5,310.51,1202.0,292.8585,292.8774,292.7548,292.7642,1202.0
2021-10-12 13:20:00,310.65,310.71,310.48,310.62,3316.0,292.8962,292.9528,292.7359,292.8679,3316.0
2021-10-12 13:25:00,310.57,310.93,310.57,310.82,3096.0,292.8208,293.1602,292.8208,293.0565,3096.0
2021-10-12 13:30:00,310.88,311.13,310.88,311.13,2206.0,293.1131,293.3488,293.1131,293.3488,2206.0
2021-10-12 13:35:00,311.05,311.16,311.0,311.16,1019.0,293.2734,293.3771,293.2262,293.3771,1019.0
2021-10-12 13:40:00,311.09,311.34,310.92,311.21,2770.0,293.3111,293.5468,293.1508,293.4242,2770.0
2021-10-12 13:45:00,311.12,311.19,310.73,310.94,4906.0,293.3394,293.4054,292.9716,293.1696,4906.0
2021-10-12 13:50:00,310.93,310.95,310.37,310.37,2743.0,293.1602,293.1791,292.6322,292.6322,2743.0
2021-10-12 13:55:00,310.28,310.58,310.27,310.39,2488.0,292.5474,292.8302,292.5379,292.6511,2488.0
2021-10-12 14:00:00,310.42,310.6,310.33,310.54,5150.0,292.6794,292.8491,292.5945,292.7925,5150.0
2021-10-12 14:05:00,310.38,310.38,310.08,310.27,1891.0,292.6416,292.6416,292.3588,292.5379,1891.0
2021-10-12 14:10:00,309.99,310.31,309.78,310.31,7598.0,292.2739,292.5756,292.0759,292.5756,7598.0
2021-10-12 14:15:00,310.19,310.52,310.15,310.17,2866.0,292.4625,292.7736,292.4248,292.4436,2866.0
2021-10-12 14:20:00,310.09,310.2,309.9,310.17,1676.0,292.3682,292.4719,292.1891,292.4436,1676.0
2021-10-12 14:25:00,310.03,310.25,310.01,310.02,1000.0,292.3116,292.5191,292.2928,292.3022,1000.0
2021-10-12 14:30:00,310.14,310.48,310.05,310.17,4031.0,292.4154,292.7359,292.3305,292.4436,4031.0
2021-10-12 14:35:00,309.99,310.09,309.83,309.93,1349.0,292.2739,292.3682,292.1231,292.2174,1349.0
2021-10-12 14:40:00,309.76,310.02,309.76,309.93,2202.0,292.0571,292.3022,292.0571,292.2174,2202.0
2021-10-12 14:45:00,309.94,309.94,309.72,309.82,1910.0,292.2268,292.2268,292.0194,292.1137,1910.0
2021-10-12 14:50:00,309.83,309.85,309.57,309.74,2152.0,292.1231,292.1419,291.8779,292.0382,2152.0
2021-10-12 14:55:00,309.67,309.74,309.14,309.14,4063.0,291.9722,292.0382,291.4725,291.4725,4063.0
2021-10-12 15:00:00,309.33,309.36,308.88,308.88,4499.0,291.6517,291.6799,291.2274,291.2274,4499.0
2021-10-12 15:05:00,308.95,309.03,308.54,308.64,7809.0,291.2934,291.3688,290.9068,291.0011,7809.0
2021-10-12 15:10:00,308.77,308.91,308.64,308.73,2528.0,291.1237,291.2557,291.0011,291.0859,2528.0
2021-10-12 15:15:00,308.75,308.76,308.39,308.56,4220.0,291.1048,291.1142,290.7654,290.9257,4220.0
2021-10-12 15:20:00,308.65,309.19,308.43,309.19,4478.0,291.0105,291.5197,290.8031,291.5197,4478.0
2021-10-12 15:25:00,309.08,309.55,309.07,309.46,8498.0,291.4159,291.8591,291.4065,291.7742,8498.0
2021-10-12 15:30:00,309.3,309.45,309.1,309.23,6371.0,291.6234,291.7648,291.4348,291.5574,6371.0
2021-10-12 15:35:00,309.32,309.52,309.0,309.0,4119.0,291.6422,291.8308,291.3405,291.3405,4119.0
2021-10-12 15:40:00,309.0,309.06,308.35,308.35,6967.0,291.3405,291.3971,290.7277,290.7277,6967.0
2021-10-12 15:45:00,308.37,308.4,307.93,307.97,21178.0,290.7465,290.7748,290.3317,290.3694,21178.0
2021-10-12 15:50:00,307.9,308.39,307.82,308.29,23026.0,290.3034,290.7654,290.228,290.6711,23026.0
2021-10-12 15:55:00,308.21,309.2,308.21,309.09,37529.0,290.5957,291.5291,290.5957,291.4254,37529.0
2021-10-13 09:30:00,310.39,310.39,309.81,310.0,15196.0,292.6511,292.6511,292.1042,292.2834,15196.0
2021-10-13 09:35:00,310.16,311.45,310.13,311.41,5755.0,292.4342,293.6505,292.4059,293.6128,5755.0
2021-10-13 09:40:00,311.28,311.54,310.16,310.32,8358.0,293.4902,293.7354,292.4342,292.5851,8358.0
2021-10-13 09:45:00,310.32,311.11,310.07,311.06,40803.0,292.5851,293.3299,292.3494,293.2828,40803.0
2021-10-13 09:50:00,310.94,311.8,310.58,311.35,6179.0,293.1696,293.9805,292.8302,293.5562,6179.0
2021-10-13 09:55:00,311.07,311.13,310.79,310.8,1300.0,293.2922,293.3488,293.0282,293.0376,1300.0
2021-10-13 10:00:00,310.75,310.95,310.62,310.91,4611.0,292.9905,293.1791,292.8679,293.1414,4611.0
2021-10-13 10:05:00,310.88,310.97,310.44,310.44,2510.0,293.1131,293.1979,292.6982,292.6982,2510.0
2021-10-13 10:10:00,310.46,310.58,309.68,310.17,14886.0,292.7171,292.8302,291.9817,292.4436,14886.0
2021-10-13 10:15:00,310.11,311.47,310.01,311.29,10014.0,292.3871,293.6694,292.2928,293.4996,10014.0
2021-10-13 10:20:00,311.37,311.58,310.99,311.56,6691.0,293.5751,293.7731,293.2168,293.7542,6691.0
2021-10-13 10:25:00,311.39,311.56,310.99,311.09,5481.0,293.5939,293.7542,293.2168,293.3111,5481.0
2021-10-13 10:30:00,311.34,311.49,310.91,311.41,5600.0,293.5468,293.6882,293.1414,293.6128,5600.0
2021-10-13 10:35:00,311.59,311.97,311.35,311.64,4406.0,293.7825,294.1408,293.5562,293.8296,4406.0
2021-10-13 10:40:00,311.79,311.79,311.47,311.75,1500.0,293.9711,293.9711,293.6694,293.9334,1500.0
2021-10-13 10:45:00,311.78,312.02,311.39,311.43,3120.0,293.9616,294.1879,293.5939,293.6316,3120.0
2021-10-13 10:50:00,311.22,311.68,311.19,311.19,2429.0,293.4336,293.8674,293.4054,293.4054,2429.0
2021-10-13 10:55:00,311.1,311.66,310.94,311.45,4171.0,293.3205,293.8485,293.1696,293.6505,4171.0
2021-10-13 11:00:00,311.45,311.84,311.37,311.57,5271.0,293.6505,294.0182,293.5751,293.7636,5271.0
2021-10-13 11:05:00,311.46,311.64,311.26,311.26,2307.0,293.6599,293.8296,293.4714,293.4714,2307.0
2021-10-13 11:10:00,311.36,311.49,311.12,311.28,2781.0,293.5656,293.6882,293.3394,293.4902,2781.0
2021-10-13 11:15:00,311.25,311.95,311.25,311.92,6370.0,293.4619,294.1219,293.4619,294.0936,6370.0
2021-10-13 11:20:00,311.82,312.0,311.66,311.67,3825.0,293.9994,294.1691,293.8485,293.8579,3825.0
2021-10-13 11:25:00,311.61,311.83,311.46,311.83,2879.0,293.8014,294.0088,293.6599,294.0088,2879.0
2021-10-13 11:30:00,311.74,311.92,311.43,311.9,4300.0,293.9239,294.0936,293.6316,294.0748,4300.0
2021-10-13 11:35:00,311.88,311.97,311.6,311.97,5218.0,294.0559,294.1408,293.7919,294.1408,5218.0
2021-10-13 11:40:00,311.94,312.4,311.87,312.38,2841.0,294.1125,294.5462,294.0465,294.5273,2841.0
2021-10-13 11:45:00,312.31,313.25,312.3,313.0,5196.0,294.4613,295.3476,294.4519,295.1119,5196.0
2021-10-13 11:50:00,312.89,312.89,312.65,312.82,1124.0,295.0082,295.0082,294.7819,294.9422,1124.0
2021-10-13 11:55:00,312.62,312.65,312.39,312.51,1585.0,294.7536,294.7819,294.5368,294.6499,1585.0
2021-10-13 12:00:00,312.52,312.6,312.43,312.46,6003.0,294.6593,294.7348,294.5745,294.6028,6003.0
2021-10-13 12:05:00,312.57,313.08,312.48,313.08,2975.0,294.7065,295.1873,294.6216,295.1873,2975.0
2021-10-13 12:10:00,312.97,313.14,312.88,312.98,3047.0,295.0836,295.2439,294.9988,295.0931,3047.0
2021-10-13 12:15:00,312.98,313.24,312.79,313.1,7047.0,295.0931,295.3382,294.9139,295.2062,7047.0
2021-10-13 12:20:00,313.12,313.12,312.96,313.06,2256.0,295.2251,295.2251,295.0742,295.1685,2256.0
2021-10-13 12:25:00,313.02,313.18,313.02,313.12,1811.0,295.1308,295.2816,295.1308,295.2251,1811.0
2021-10-13 12:30:00,313.17,313.17,312.65,312.65,8356.0,295.2722,295.2722,294.7819,294.7819,8356.0
2021-10-13 12:35:00,312.61,312.69,312.61,312.66,1738.0,294.7442,294.8196,294.7442,294.7913,1738.0
2021-10-13 12:40:00,312.54,312.8,312.53,312.56,2518.0,294.6782,294.9233,294.6688,294.6971,2518.0
2021-10-13 12:45:00,312.35,312.35,312.07,312.07,2991.0,294.4991,294.4991,294.2351,294.2351,2991.0
2021-10-13 12:50:00,312.14,312.14,311.85,311.85,1200.0,294.3011,294.3011,294.0276,294.0276,1200.0
2021-10-13 12:55:00,312.02,312.02,311.85,311.9,1224.0,294.1879,294.1879,294.0276,294.0748,1224.0
2021-10-13 13:00:00,311.94,312.13,311.83,312.12,2391.0,294.1125,294.2916,294.0088,294.2822,2391.0
2021-10-13 13:05:00,312.22,312.38,312.03,312.17,1503.0,294.3765,294.5273,294.1973,294.3293,1503.0
2021-10-13 13:10:00,312.27,312.36,312.18,312.27,1871.0,294.4236,294.5085,294.3388,294.4236,1871.0
2021-10-13 13:15:00,312.32,312.32,312.16,312.24,1500.0,294.4708,294.4708,294.3199,294.3953,1500.0
2021-10-13 13:20:00,312.32,312.46,312.25,312.44,2011.0,294.4708,294.6028,294.4048,294.5839,2011.0
2021-10-13 13:25:00,312.48,313.0,312.47,312.99,2371.0,294.6216,295.1119,294.6122,295.1025,2371.0
2021-10-13 13:30:00,312.99,313.49,312.99,313.34,11733.0,295.1025,295.5739,295.1025,295.4325,11733.0
2021-10-13 13:35:00,313.24,313.8,313.24,313.75,4103.0,295.3382,295.8662,295.3382,295.8191,4103.0
2021-10-13 13:40:00,313.85,314.29,313.78,314.29,5367.0,295.9133,296.3282,295.8473,296.3282,5367.0
2021-10-13 13:45:00,314.4,314.4,314.09,314.18,4631.0,296.4319,296.4319,296.1396,296.2245,4631.0
2021-10-13 13:50:00,314.15,314.28,314.04,314.28,2582.0,296.1962,296.3188,296.0925,296.3188,2582.0
2021-10-13 13:55:00,314.42,314.62,314.35,314.62,5924.0,296.4508,296.6393,296.3848,296.6393,5924.0
2021-10-13 14:00:00,314.55,315.13,314.35,314.36,5705.0,296.5733,297.1202,296.3848,296.3942,5705.0
2021-10-13 14:05:00,314.56,314.56,313.86,314.46,6909.0,296.5828,296.5828,295.9228,296.4885,6909.0
2021-10-13 14:10:00,314.25,314.65,314.03,314.65,3425.0,296.2905,296.6676,296.083,296.6676,3425.0
2021-10-13 14:15:00,314.66,315.64,314.18,315.02,11919.0,296.677,297.601,296.2245,297.0165,11919.0
2021-10-13 14:20:00,315.17,315.57,314.93,314.97,3784.0,297.1579,297.535,296.9316,296.9693,3784.0
2021-10-13 14:25:00,314.99,314.99,314.42,314.42,5249.0,296.9882,296.9882,296.4508,296.4508,5249.0
2021-10-13 14:30:00,314.57,314.8,314.24,314.8,4927.0,296.5922,296.809,296.281,296.809,4927.0
2021-10-13 14:35:00,314.8,315.12,314.7,314.88,7201.0,296.809,297.1108,296.7148,296.8845,7201.0
2021-10-13 14:40:00,314.85,314.85,314.47,314.61,3646.0,296.8562,296.8562,296.4979,296.6299,3646.0
2021-10-13 14:45:00,314.67,315.12,314.67,315.03,3431.0,296.6865,297.1108,296.6865,297.0259,3431.0
2021-10-13 14:50:00,315.02,315.32,314.93,315.16,6342.0,297.0165,297.2993,296.9316,297.1485,6342.0
2021-10-13 14:55:00,314.98,315.09,314.75,314.75,15166.0,296.9788,297.0825,296.7619,296.7619,15166.0
2021-10-13 15:00:00,314.73,315.26,314.58,314.92,12083.0,296.743,297.2428,296.6016,296.9222,12083.0
2021-10-13 15:05:00,314.87,315.61,314.73,315.47,3982.0,296.875,297.5728,296.743,297.4408,3982.0
2021-10-13 15:10:00,315.5,315.6,315.22,315.25,9126.0,297.469,297.5633,297.205,297.2333,9126.0
2021-10-13 15:15:00,315.23,315.4,315.12,315.24,4227.0,297.2145,297.3748,297.1108,297.2239,4227.0
2021-10-13 15:20:00,315.2,315.2,314.84,314.98,8544.0,297.1862,297.1862,296.8468,296.9788,8544.0
2021-10-13 15:25:00,314.88,314.89,314.76,314.77,4113.0,296.8845,296.8939,296.7713,296.7808,4113.0
2021-10-13 15:30:00,314.77,315.16,314.66,314.98,6031.0,296.7808,297.1485,296.677,296.9788,6031.0
2021-10-13 15:35:00,315.07,315.69,315.0,315.55,11697.0,297.0636,297.6482,296.9976,297.5162,11697.0
2021-10-13 15:40:00,315.55,315.69,315.43,315.51,8169.0,297.5162,297.6482,297.403,297.4785,8169.0
2021-10-13 15:45:00,315.49,315.91,315.41,315.91,11481.0,297.4596,297.8556,297.3842,297.8556,11481.0
2021-10-13 15:50:00,316.12,316.17,315.54,315.54,26635.0,298.0536,298.1007,297.5068,297.5068,26635.0
2021-10-13 15:55:00,315.89,315.89,314.77,315.02,89511.0,297.8367,297.8367,296.7808,297.0165,89511.0
2021-10-14 09:30:00,317.71,319.73,317.56,317.73,27143.0,299.5527,301.4573,299.4113,299.5716,27143.0
2021-10-14 09:35:00,317.56,318.4,317.56,317.77,5720.0,299.4113,300.2033,299.4113,299.6093,5720.0
2021-10-14 09:40:00,317.75,318.16,317.56,317.57,5138.0,299.5904,299.977,299.4113,299.4207,5138.0
2021-10-14 09:45:00,317.83,318.35,317.8,318.12,4200.0,299.6659,300.1562,299.6376,299.9393,4200.0
2021-10-14 09:50:00,318.19,318.43,317.67,318.02,10163.0,300.0053,300.2316,299.515,299.845,10163.0
2021-10-14 09:55:00,317.96,319.62,317.8,319.57,9791.0,299.7884,301.3536,299.6376,301.3064,9791.0
2021-10-14 10:00:00,319.73,320.86,319.58,320.85,14208.0,301.4573,302.5227,301.3159,302.5133,14208.0
2021-10-14 10:05:00,320.73,320.92,320.26,320.26,11063.0,302.4001,302.5793,301.957,301.957,11063.0
2021-10-14 10:10:00,320.37,320.54,320.24,320.43,5243.0,302.0607,302.221,301.9381,302.1173,5243.0
2021-10-14 10:15:00,320.38,320.84,320.38,320.7,5135.0,302.0701,302.5039,302.0701,302.3719,5135.0
2021-10-14 10:20:00,320.78,321.29,320.59,321.16,11887.0,302.4473,302.9281,302.2681,302.8056,11887.0
2021-10-14 10:25:00,321.14,321.27,320.59,321.0,8417.0,302.7867,302.9093,302.2681,302.6547,8417.0
2021-10-14 10:30:00,321.09,321.16,320.25,320.34,9151.0,302.7396,302.8056,301.9476,302.0324,9151.0
2021-10-14 10:35:00,320.26,320.38,320.08,320.16,11903.0,301.957,302.0701,301.7873,301.8627,11903.0
2021-10-14 10:40:00,320.15,320.29,320.05,320.17,5079.0,301.8533,301.9853,301.759,301.8721,5079.0
2021-10-14 10:45:00,320.29,320.51,320.28,320.38,9319.0,301.9853,302.1927,301.9759,302.0701,9319.0
2021-10-14 10:50:00,320.52,320.9,320.42,320.55,4446.0,302.2021,302.5604,302.1079,302.2304,4446.0
2021-10-14 10:55:00,320.45,320.73,320.25,320.51,9383.0,302.1361,302.4001,301.9476,302.1927,9383.0
2021-10-14 11:00:00,320.49,320.9,320.35,320.39,5408.0,302.1739,302.5604,302.0419,302.0796,5408.0
2021-10-14 11:05:00,320.49,320.78,320.47,320.72,6378.0,302.1739,302.4473,302.155,302.3907,6378.0
2021-10-14 11:10:00,320.69,320.82,320.47,320.77,5709.0,302.3624,302.485,302.155,302.4379,5709.0
2021-10-14 11:15:00,320.75,320.75,320.18,320.43,3151.0,302.419,302.419,301.8816,302.1173,3151.0
2021-10-14 11:20:00,320.5,320.5,320.29,320.42,2306.0,302.1833,302.1833,301.9853,302.1079,2306.0
2021-10-14 11:25:00,320.46,320.57,320.16,320.57,20767.0,302.1456,302.2493,301.8627,302.2493,20767.0
2021-10-14 11:30:00,320.82,321.3,320.82,321.04,12571.0,302.485,302.9376,302.485,302.6924,12571.0
2021-10-14 11:35:00,321.0,321.12,320.72,320.99,4509.0,302.6547,302.7679,302.3907,302.6453,4509.0
2021-10-14 11:40:00,321.04,321.25,320.95,321.25,2893.0,302.6924,302.8904,302.6076,302.8904,2893.0
2021-10-14 11:45:00,321.26,321.28,321.09,321.13,5679.0,302.8999,302.9187,302.7396,302.7773,5679.0
2021-10-14 11:50:00,321.18,321.29,321.02,321.05,5375.0,302.8244,302.9281,302.6736,302.7019,5375.0
2021-10-14 11:55:00,321.11,321.29,321.07,321.23,3451.0,302.7584,302.9281,302.7207,302.8716,3451.0
2021-10-14 12:00:00,321.23,321.95,321.2,321.72,9478.0,302.8716,303.5504,302.8433,303.3336,9478.0
2021-10-14 12:05:00,321.63,321.65,321.34,321.34,2054.0,303.2487,303.2676,302.9753,302.9753,2054.0
2021-10-14 12:10:00,321.34,321.34,321.11,321.33,4192.0,302.9753,302.9753,302.7584,302.9658,4192.0
2021-10-14 12:15:00,321.27,321.42,321.09,321.09,4057.0,302.9093,303.0507,302.7396,302.7396,4057.0
2021-10-14 12:20:00,321.14,321.3,321.07,321.3,2292.0,302.7867,302.9376,302.7207,302.9376,2292.0
2021-10-14 12:25:00,321.3,321.3,320.98,321.0,8477.0,302.9376,302.9376,302.6359,302.6547,8477.0
2021-10-14 12:30:00,321.0,321.18,321.0,321.05,3936.0,302.6547,302.8244,302.6547,302.7019,3936.0
2021-10-14 12:35:00,321.12,321.4,321.11,321.35,8155.0,302.7679,303.0318,302.7584,302.9847,8155.0
2021-10-14 12:40:00,321.29,321.37,321.15,321.37,3725.0,302.9281,303.0036,302.7961,303.0036,3725.0
2021-10-14 12:45:00,321.36,321.36,321.1,321.33,4356.0,302.9941,302.9941,302.749,302.9658,4356.0
2021-10-14 12:50:00,321.29,321.31,321.13,321.22,5522.0,302.9281,302.947,302.7773,302.8621,5522.0
2021-10-14 12:55:00,321.15,321.18,321.05,321.06,3696.0,302.7961,302.8244,302.7019,302.7113,3696.0
2021-10-14 13:00:00,321.1,321.18,320.49,320.49,2655.0,302.749,302.8244,302.1739,302.1739,2655.0
2021-10-14 13:05:00,320.42,320.72,320.42,320.58,1910.0,302.1079,302.3907,302.1079,302.2587,1910.0
2021-10-14 13:10:00,320.46,320.53,320.4,320.4,2175.0,302.1456,302.2116,302.089,302.089,2175.0
2021-10-14 13:15:00,320.45,320.55,320.36,320.48,2775.0,302.1361,302.2304,302.0513,302.1644,2775.0
2021-10-14 13:20:00,320.39,320.48,320.21,320.22,2745.0,302.0796,302.1644,301.9099,301.9193,2745.0
2021-10-14 13:25:00,320.17,320.19,319.95,320.06,5956.0,301.8721,301.891,301.6647,301.7684,5956.0
2021-10-14 13:30:00,320.25,320.55,320.24,320.47,4217.0,301.9476,302.2304,301.9381,302.155,4217.0
2021-10-14 13:35:00,320.41,320.41,320.11,320.11,5488.0,302.0984,302.0984,301.8156,301.8156,5488.0
2021-10-14 13:40:00,320.1,320.52,320.1,320.38,2818.0,301.8061,302.2021,301.8061,302.0701,2818.0
2021-10-14 13:45:00,320.34,320.45,320.29,320.42,2452.0,302.0324,302.1361,301.9853,302.1079,2452.0
2021-10-14 13:50:00,320.29,320.3,320.0,320.0,3455.0,301.9853,301.9947,301.7119,301.7119,3455.0
2021-10-14 13:55:00,320.03,320.16,319.9,319.97,13267.0,301.7401,301.8627,301.6176,301.6836,13267.0
2021-10-14 14:00:00,320.14,320.14,320.07,320.12,1643.0,301.8439,301.8439,301.7779,301.825,1643.0
2021-10-14 14:05:00,320.0,320.07,319.99,320.07,2767.0,301.7119,301.7779,301.7024,301.7779,2767.0
2021-10-14 14:10:00,320.02,320.18,320.02,320.12,2712.0,301.7307,301.8816,301.7307,301.825,2712.0
2021-10-14 14:15:00,320.08,320.47,320.08,320.47,2545.0,301.7873,302.155,301.7873,302.155,2545.0
2021-10-14 14:20:00,320.46,320.5,320.26,320.5,2897.0,302.1456,302.1833,301.957,302.1833,2897.0
2021-10-14 14:25:00,320.37,320.44,320.37,320.41,814.0,302.0607,302.1267,302.0607,302.0984,814.0
2021-10-14 14:30:00,320.36,320.36,320.09,320.25,3877.0,302.0513,302.0513,301.7967,301.9476,3877.0
2021-10-14 14:35:00,320.26,320.31,320.2,320.31,1001.0,301.957,302.0041,301.9004,302.0041,1001.0
2021-10-14 14:40:00,320.37,320.43,320.18,320.25,3320.0,302.0607,302.1173,301.8816,301.9476,3320.0
2021-10-14 14:45:00,320.31,320.31,320.04,320.11,1963.0,302.0041,302.0041,301.7496,301.8156,1963.0
2021-10-14 14:50:00,320.14,320.17,319.87,319.99,3410.0,301.8439,301.8721,301.5893,301.7024,3410.0
2021-10-14 14:55:00,320.06,320.17,320.04,320.16,1694.0,301.7684,301.8721,301.7496,301.8627,1694.0
2021-10-14 15:00:00,320.15,320.15,319.97,320.08,6420.0,301.8533,301.8533,301.6836,301.7873,6420.0
2021-10-14 15:05:00,320.12,320.31,320.08,320.29,3738.0,301.825,302.0041,301.7873,301.9853,3738.0
2021-10-14 15:10:00,320.23,320.28,320.13,320.27,3340.0,301.9287,301.9759,301.8344,301.9664,3340.0
2021-10-14 15:15:00,320.23,320.23,319.87,320.02,3768.0,301.9287,301.9287,301.5893,301.7307,3768.0
2021-10-14 15:20:00,320.06,320.06,319.79,319.91,6616.0,301.7684,301.7684,301.5139,301.627,6616.0
2021-10-14 15:25:00,319.94,320.18,319.94,319.94,4518.0,301.6553,301.8816,301.6553,301.6553,4518.0
2021-10-14 15:30:00,319.9,320.17,319.87,320.17,3971.0,301.6176,301.8721,301.5893,301.8721,3971.0
2021-10-14 15:35:00,320.24,320.44,320.13,320.14,7219.0,301.9381,302.1267,301.8344,301.8439,7219.0
2021-10-14 15:40:00,320.13,320.16,319.9,320.09,7906.0,301.8344,301.8627,301.6176,301.7967,7906.0
2021-10-14 15:45:00,320.18,320.18,319.78,319.88,10830.0,301.8816,301.8816,301.5044,301.5987,10830.0
2021-10-14 15:50:00,319.91,319.95,319.56,319.8,27265.0,301.627,301.6647,301.297,301.5233,27265.0
2021-10-14 15:55:00,319.75,319.75,319.42,319.52,60916.0,301.4761,301.4761,301.165,301.2593,60916.0
2021-10-15 09:30:00,321.95,322.54,321.09,321.09,50666.0,303.5504,304.1067,302.7396,302.7396,50666.0
2021-10-15 09:35:00,321.28,321.32,319.71,319.99,3492.0,302.9187,302.9564,301.4384,301.7024,3492.0
2021-10-15 09:40:00,319.68,319.86,318.8,319.86,4233.0,301.4101,301.5799,300.5804,301.5799,4233.0
2021-10-15 09:45:00,319.18,319.25,318.96,319.18,3083.0,300.9387,301.0047,300.7313,300.9387,3083.0
2021-10-15 09:50:00,319.36,319.39,318.78,319.11,3615.0,301.1084,301.1367,300.5616,300.8727,3615.0
2021-10-15 09:55:00,319.41,319.46,318.86,319.24,3441.0,301.1556,301.2027,300.637,300.9953,3441.0
2021-10-15 10:00:00,319.6,319.7,319.28,319.69,2716.0,301.3347,301.429,301.033,301.4196,2716.0
2021-10-15 10:05:00,319.62,319.78,319.48,319.68,3352.0,301.3536,301.5044,301.2216,301.4101,3352.0
2021-10-15 10:10:00,319.51,319.68,319.35,319.37,2601.0,301.2499,301.4101,301.099,301.1179,2601.0
2021-10-15 10:15:00,319.35,319.43,318.93,319.04,7971.0,301.099,301.1744,300.703,300.8067,7971.0
2021-10-15 10:20:00,319.06,319.48,319.01,319.48,1749.0,300.8256,301.2216,300.7784,301.2216,1749.0
2021-10-15 10:25:00,319.41,319.64,319.07,319.13,2740.0,301.1556,301.3724,300.835,300.8916,2740.0
2021-10-15 10:30:00,319.21,319.42,319.08,319.13,3884.0,300.967,301.165,300.8444,300.8916,3884.0
2021-10-15 10:35:00,319.13,319.36,319.1,319.36,3748.0,300.8916,301.1084,300.8633,301.1084,3748.0
2021-10-15 10:40:00,319.53,319.53,319.28,319.44,1221.0,301.2687,301.2687,301.033,301.1839,1221.0
2021-10-15 10:45:00,319.56,319.87,319.56,319.87,2500.0,301.297,301.5893,301.297,301.5893,2500.0
2021-10-15 10:50:00,319.94,320.1,319.84,319.88,1685.0,301.6553,301.8061,301.561,301.5987,1685.0
2021-10-15 10:55:00,319.91,320.15,319.83,320.15,2758.0,301.627,301.8533,301.5516,301.8533,2758.0
2021-10-15 11:00:00,320.22,320.62,320.22,320.62,3123.0,301.9193,302.2964,301.9193,302.2964,3123.0
2021-10-15 11:05:00,320.5,320.51,320.24,320.25,1768.0,302.1833,302.1927,301.9381,301.9476,1768.0
2021-10-15 11:10:00,320.5,320.5,320.1,320.1,2993.0,302.1833,302.1833,301.8061,301.8061,2993.0
2021-10-15 11:15:00,320.09,320.58,320.08,320.58,1803.0,301.7967,302.2587,301.7873,302.2587,1803.0
2021-10-15 11:20:00,320.72,320.73,320.49,320.68,2317.0,302.3907,302.4001,302.1739,302.353,2317.0
2021-10-15 11:25:00,320.63,320.82,320.37,320.38,5022.0,302.3059,302.485,302.0607,302.0701,5022.0
2021-10-15 11:30:00,320.44,320.67,320.36,320.67,1665.0,302.1267,302.3436,302.0513,302.3436,1665.0
2021-10-15 11:35:00,320.69,320.86,320.44,320.48,2286.0,302.3624,302.5227,302.1267,302.1644,2286.0
2021-10-15 11:40:00,320.43,320.48,320.28,320.28,2821.0,302.1173,302.1644,301.9759,301.9759,2821.0
2021-10-15 11:45:00,320.32,320.44,320.11,320.16,1600.0,302.0136,302.1267,301.8156,301.8627,1600.0
2021-10-15 11:50:00,320.13,320.13,319.84,320.04,809.0,301.8344,301.8344,301.561,301.7496,809.0
2021-10-15 11:55:00,320.11,320.16,320.04,320.16,1637.0,301.8156,301.8627,301.7496,301.8627,1637.0
2021-10-15 12:00:00,320.26,320.55,320.26,320.51,1541.0,301.957,302.2304,301.957,302.1927,1541.0
2021-10-15 12:05:00,320.5,320.89,320.44,320.79,3920.0,302.1833,302.551,302.1267,302.4567,3920.0
2021-10-15 12:10:00,320.71,320.86,320.68,320.86,1597.0,302.3813,302.5227,302.353,302.5227,1597.0
2021-10-15 12:15:00,320.86,320.94,320.78,320.78,2377.0,302.5227,302.5981,302.4473,302.4473,2377.0
2021-10-15 12:20:00,320.74,320.84,320.61,320.68,4200.0,302.4096,302.5039,302.287,302.353,4200.0
2021-10-15 12:25:00,320.71,320.84,320.67,320.79,1217.0,302.3813,302.5039,302.3436,302.4567,1217.0
2021-10-15 12:30:00,320.77,321.02,320.77,320.78,1773.0,302.4379,302.6736,302.4379,302.4473,1773.0
2021-10-15 12:35:00,320.68,320.8,320.62,320.77,2012.0,302.353,302.4661,302.2964,302.4379,2012.0
2021-10-15 12:40:00,320.68,320.88,320.67,320.88,700.0,302.353,302.5416,302.3436,302.5416,700.0
2021-10-15 12:45:00,320.85,320.86,320.67,320.69,2637.0,302.5133,302.5227,302.3436,302.3624,2637.0
2021-10-15 12:50:00,320.75,320.78,320.63,320.68,3951.0,302.419,302.4473,302.3059,302.353,3951.0
2021-10-15 12:55:00,320.65,320.74,320.64,320.67,2800.0,302.3247,302.4096,302.3153,302.3436,2800.0
2021-10-15 13:00:00,320.63,320.69,320.27,320.28,1821.0,302.3059,302.3624,301.9664,301.9759,1821.0
2021-10-15 13:05:00,320.27,320.44,320.22,320.27,2130.0,301.9664,302.1267,301.9193,301.9664,2130.0
2021-10-15 13:10:00,320.33,320.33,319.82,319.84,1703.0,302.023,302.023,301.5421,301.561,1703.0
2021-10-15 13:15:00,319.75,319.82,319.68,319.69,1252.0,301.4761,301.5421,301.4101,301.4196,1252.0
2021-10-15 13:20:00,319.73,319.89,319.69,319.79,2213.0,301.4573,301.6081,301.4196,301.5139,2213.0
2021-10-15 13:25:00,319.86,319.87,319.74,319.75,1119.0,301.5799,301.5893,301.4667,301.4761,1119.0
2021-10-15 13:30:00,319.75,319.81,319.7,319.7,1101.0,301.4761,301.5327,301.429,301.429,1101.0
2021-10-15 13:35:00,319.78,319.86,319.64,319.64,2288.0,301.5044,301.5799,301.3724,301.3724,2288.0
2021-10-15 13:40:00,319.6,319.62,319.48,319.52,1170.0,301.3347,301.3536,301.2216,301.2593,1170.0
2021-10-15 13:45:00,319.52,319.62,319.3,319.37,3822.0,301.2593,301.3536,301.0519,301.1179,3822.0
2021-10-15 13:50:00,319.42,319.57,319.33,319.54,3492.0,301.165,301.3064,301.0802,301.2781,3492.0
2021-10-15 13:55:00,319.47,319.59,319.41,319.51,3776.0,301.2121,301.3253,301.1556,301.2499,3776.0
2021-10-15 14:00:00,319.61,320.12,319.61,320.06,3136.0,301.3441,301.825,301.3441,301.7684,3136.0
2021-10-15 14:05:00,319.91,320.14,319.79,320.14,4385.0,301.627,301.8439,301.5139,301.8439,4385.0
2021-10-15 14:10:00,320.14,320.19,320.07,320.12,2713.0,301.8439,301.891,301.7779,301.825,2713.0
2021-10-15 14:15:00,320.09,320.18,320.03,320.15,3312.0,301.7967,301.8816,301.7401,301.8533,3312.0
2021-10-15 14:20:00,320.16,320.68,320.16,320.68,8043.0,301.8627,302.353,301.8627,302.353,8043.0
2021-10-15 14:25:00,320.69,320.9,320.58,320.58,3832.0,302.3624,302.5604,302.2587,302.2587,3832.0
2021-10-15 14:30:00,320.53,320.67,320.31,320.43,3195.0,302.2116,302.3436,302.0041,302.1173,3195.0
2021-10-15 14:35:00,320.38,320.51,320.36,320.51,1792.0,302.0701,302.1927,302.0513,302.1927,1792.0
2021-10-15 14:40:00,320.47,320.47,320.21,320.25,1747.0,302.155,302.155,301.9099,301.9476,1747.0
2021-10-15 14:45:00,320.24,320.28,320.08,320.15,1582.0,301.9381,301.9759,301.7873,301.8533,1582.0
2021-10-15 14:50:00,320.17,320.2,320.02,320.1,3166.0,301.8721,301.9004,301.7307,301.8061,3166.0
2021-10-15 14:55:00,320.08,320.38,320.08,320.3,3389.0,301.7873,302.0701,301.7873,301.9947,3389.0
2021-10-15 15:00:00,320.35,320.35,320.13,320.16,2748.0,302.0419,302.0419,301.8344,301.8627,2748.0
2021-10-15 15:05:00,320.06,320.17,319.94,319.97,1979.0,301.7684,301.8721,301.6553,301.6836,1979.0
2021-10-15 15:10:00,319.88,320.07,319.81,320.07,3022.0,301.5987,301.7779,301.5327,301.7779,3022.0
2021-10-15 15:15:00,320.02,320.13,319.9,319.91,3088.0,301.7307,301.8344,301.6176,301.627,3088.0
2021-10-15 15:20:00,319.86,320.01,319.71,319.99,3270.0,301.5799,301.7213,301.4384,301.7024,3270.0
2021-10-15 15:25:00,320.0,320.14,320.0,320.14,3222.0,301.7119,301.8439,301.7119,301.8439,3222.0
2021-10-15 15:30:00,320.0,320.0,319.79,319.94,4160.0,301.7119,301.7119,301.5139,301.6553,4160.0
2021-10-15 15:35:00,319.94,320.08,319.94,320.08,3258.0,301.6553,301.7873,301.6553,301.7873,3258.0
2021-10-15 15:40:00,320.04,320.18,320.01,320.13,3774.0,301.7496,301.8816,301.7213,301.8344,3774.0
2021-10-15 15:45:00,320.09,320.09,319.49,319.49,9959.0,301.7967,301.7967,301.231,301.231,9959.0
2021-10-15 15:50:00,319.46,320.11,319.46,320.02,27496.0,301.2027,301.8156,301.2027,301.7307,27496.0
2021-10-15 15:55:00,320.07,320.97,320.05,320.95,82238.0,301.7779,302.6264,301.759,302.6076,82238.0
2021-10-18 09:30:00,316.35,318.82,315.31,315.31,25399.0,298.2705,300.5993,297.2899,297.2899,25399.0
2021-10-18 09:35:00,315.43,315.52,314.81,315.19,7051.0,297.403,297.4879,296.8185,297.1768,7051.0
2021-10-18 09:40:00,315.26,315.82,315.07,315.82,8556.0,297.2428,297.7707,297.0636,297.7707,8556.0
2021-10-18 09:45:00,315.92,316.21,315.68,316.19,3938.0,297.865,298.1385,297.6387,298.1196,3938.0
2021-10-18 09:50:00,316.13,316.46,315.45,315.45,2915.0,298.063,298.3742,297.4219,297.4219,2915.0
2021-10-18 09:55:00,315.47,315.95,315.31,315.59,3148.0,297.4408,297.8933,297.2899,297.5539,3148.0
2021-10-18 10:00:00,315.49,315.61,314.71,315.2,9086.0,297.4596,297.5728,296.7242,297.1862,9086.0
2021-10-18 10:05:00,315.16,315.74,315.1,315.52,5534.0,297.1485,297.6953,297.0919,297.4879,5534.0
2021-10-18 10:10:00,315.57,315.73,314.91,315.5,6725.0,297.535,297.6859,296.9128,297.469,6725.0
2021-10-18 10:15:00,315.6,315.77,315.26,315.67,4100.0,297.5633,297.7236,297.2428,297.6293,4100.0
2021-10-18 10:20:00,315.68,316.06,315.64,316.06,5071.0,297.6387,297.997,297.601,297.997,5071.0
2021-10-18 10:25:00,315.89,316.95,315.75,316.85,11714.0,297.8367,298.8362,297.7047,298.7419,11714.0
2021-10-18 10:30:00,316.81,316.81,315.56,315.56,7424.0,298.7042,298.7042,297.5256,297.5256,7424.0
2021-10-18 10:35:00,315.47,315.66,315.03,315.33,10491.0,297.4408,297.6199,297.0259,297.3088,10491.0
2021-10-18 10:40:00,315.43,315.75,315.32,315.32,6192.0,297.403,297.7047,297.2993,297.2993,6192.0
2021-10-18 10:45:00,315.37,316.07,315.32,316.06,5338.0,297.3465,298.0065,297.2993,297.997,5338.0
2021-10-18 10:50:00,316.16,316.26,315.94,316.05,3828.0,298.0913,298.1856,297.8839,297.9876,3828.0
2021-10-18 10:55:00,316.11,316.69,316.03,316.53,6635.0,298.0442,298.591,297.9687,298.4402,6635.0
2021-10-18 11:00:00,316.47,316.58,316.35,316.57,3412.0,298.3836,298.4873,298.2705,298.4779,3412.0
2021-10-18 11:05:00,316.62,317.02,316.53,316.92,3382.0,298.525,298.9022,298.4402,298.8079,3382.0
2021-10-18 11:10:00,316.88,317.0,316.84,317.0,3469.0,298.7702,298.8833,298.7325,298.8833,3469.0
2021-10-18 11:15:00,316.95,317.47,316.95,317.39,4754.0,298.8362,299.3265,298.8362,299.251,4754.0
2021-10-18 11:20:00,317.4,317.41,317.05,317.13,10559.0,299.2605,299.2699,298.9305,299.0059,10559.0
2021-10-18 11:25:00,317.24,317.27,317.12,317.12,2311.0,299.1096,299.1379,298.9965,298.9965,2311.0
2021-10-18 11:30:00,317.07,317.45,316.98,317.39,5625.0,298.9493,299.3076,298.8645,299.251,5625.0
2021-10-18 11:35:00,317.46,317.48,317.2,317.2,2607.0,299.317,299.3359,299.0719,299.0719,2607.0
2021-10-18 11:40:00,317.23,317.23,317.01,317.11,2054.0,299.1002,299.1002,298.8927,298.987,2054.0
2021-10-18 11:45:00,317.13,317.6,317.1,317.48,9425.0,299.0059,299.449,298.9776,299.3359,9425.0
2021-10-18 11:50:00,317.51,317.64,317.4,317.52,2974.0,299.3642,299.4867,299.2605,299.3736,2974.0
2021-10-18 11:55:00,317.52,317.69,317.5,317.53,3364.0,299.3736,299.5339,299.3547,299.383,3364.0
2021-10-18 12:00:00,317.56,317.61,317.5,317.61,2277.0,299.4113,299.4584,299.3547,299.4584,2277.0
2021-10-18 12:05:00,317.57,318.27,317.54,318.14,13415.0,299.4207,300.0807,299.3925,299.9582,13415.0
2021-10-18 12:10:00,318.16,318.3,317.89,317.89,4107.0,299.977,300.109,299.7224,299.7224,4107.0
2021-10-18 12:15:00,318.0,318.0,317.81,317.81,900.0,299.8262,299.8262,299.647,299.647,900.0
2021-10-18 12:20:00,317.81,317.88,317.78,317.78,1723.0,299.647,299.713,299.6187,299.6187,1723.0
2021-10-18 12:25:00,317.78,317.89,317.69,317.7,2227.0,299.6187,299.7224,299.5339,299.5433,2227.0
2021-10-18 12:30:00,317.74,317.93,317.74,317.93,1870.0,299.581,299.7602,299.581,299.7602,1870.0
2021-10-18 12:35:00,317.88,317.88,317.59,317.59,3600.0,299.713,299.713,299.4396,299.4396,3600.0
2021-10-18 12:40:00,317.66,317.67,317.25,317.25,1422.0,299.5056,299.515,299.119,299.119,1422.0
2021-10-18 12:45:00,317.32,317.67,317.31,317.64,3526.0,299.185,299.515,299.1756,299.4867,3526.0
2021-10-18 12:50:00,317.63,317.75,317.63,317.72,1352.0,299.4773,299.5904,299.4773,299.5622,1352.0
2021-10-18 12:55:00,317.74,317.93,317.65,317.81,3925.0,299.581,299.7602,299.4962,299.647,3925.0
2021-10-18 13:00:00,317.81,317.87,317.77,317.87,1100.0,299.647,299.7036,299.6093,299.7036,1100.0
2021-10-18 13:05:00,317.94,318.03,317.78,317.78,3082.0,299.7696,299.8544,299.6187,299.6187,3082.0
2021-10-18 13:10:00,317.87,318.0,317.78,317.99,3798.0,299.7036,299.8262,299.6187,299.8167,3798.0
2021-10-18 13:15:00,317.95,318.08,317.95,318.03,10226.0,299.779,299.9016,299.779,299.8544,10226.0
2021-10-18 13:20:00,318.02,318.08,317.91,317.99,5418.0,299.845,299.9016,299.7413,299.8167,5418.0
2021-10-18 13:25:00,317.97,318.06,317.93,318.0,6417.0,299.7979,299.8827,299.7602,299.8262,6417.0
2021-10-18 13:30:00,318.0,318.05,317.72,318.0,3764.0,299.8262,299.8733,299.5622,299.8262,3764.0
2021-10-18 13:35:00,317.98,318.04,317.87,317.87,3806.0,299.8073,299.8639,299.7036,299.7036,3806.0
2021-10-18 13:40:00,317.71,317.74,317.63,317.63,1676.0,299.5527,299.581,299.4773,299.4773,1676.0
2021-10-18 13:45:00,317.69,317.69,317.4,317.45,3240.0,299.5339,299.5339,299.2605,299.3076,3240.0
2021-10-18 13:50:00,317.44,317.77,317.44,317.77,1634.0,299.2982,299.6093,299.2982,299.6093,1634.0
2021-10-18 13:55:00,317.72,317.82,317.72,317.74,2730.0,299.5622,299.6564,299.5622,299.581,2730.0
2021-10-18 14:00:00,317.75,317.97,317.67,317.97,2916.0,299.5904,299.7979,299.515,299.7979,2916.0
2021-10-18 14:05:00,317.94,318.02,317.89,317.94,2491.0,299.7696,299.845,299.7224,299.7696,2491.0
2021-10-18 14:10:00,317.91,317.97,317.82,317.91,3493.0,299.7413,299.7979,299.6564,299.7413,3493.0
2021-10-18 14:15:00,317.82,318.04,317.82,318.0,3861.0,299.6564,299.8639,299.6564,299.8262,3861.0
2021-10-18 14:20:00,317.93,318.01,317.9,317.93,2076.0,299.7602,299.8356,299.7319,299.7602,2076.0
2021-10-18 14:25:00,317.87,317.89,317.72,317.86,3313.0,299.7036,299.7224,299.5622,299.6942,3313.0
2021-10-18 14:30:00,317.79,317.82,317.65,317.68,2945.0,299.6282,299.6564,299.4962,299.5244,2945.0
2021-10-18 14:35:00,317.6,317.6,317.48,317.48,2329.0,299.449,299.449,299.3359,299.3359,2329.0
2021-10-18 14:40:00,317.57,317.59,317.47,317.51,2331.0,299.4207,299.4396,299.3265,299.3642,2331.0
2021-10-18 14:45:00,317.47,317.47,317.35,317.35,3255.0,299.3265,299.3265,299.2133,299.2133,3255.0
2021-10-18 14:50:00,317.44,317.54,317.25,317.54,5054.0,299.2982,299.3925,299.119,299.3925,5054.0
2021-10-18 14:55:00,317.53,317.54,317.43,317.46,1463.0,299.383,299.3925,299.2887,299.317,1463.0
2021-10-18 15:00:00,317.46,317.47,317.27,317.34,2620.0,299.317,299.3265,299.1379,299.2039,2620.0
2021-10-18 15:05:00,317.33,317.36,317.27,317.27,4401.0,299.1945,299.2227,299.1379,299.1379,4401.0
2021-10-18 15:10:00,317.41,317.76,317.41,317.76,2646.0,299.2699,299.5999,299.2699,299.5999,2646.0
2021-10-18 15:15:00,317.73,317.78,317.61,317.75,2000.0,299.5716,299.6187,299.4584,299.5904,2000.0
2021-10-18 15:20:00,317.79,317.94,317.68,317.71,3498.0,299.6282,299.7696,299.5244,299.5527,3498.0
2021-10-18 15:25:00,317.67,317.83,317.49,317.78,4111.0,299.515,299.6659,299.3453,299.6187,4111.0
2021-10-18 15:30:00,317.79,317.94,317.61,317.89,4879.0,299.6282,299.7696,299.4584,299.7224,4879.0
2021-10-18 15:35:00,317.88,317.95,317.8,317.93,5951.0,299.713,299.779,299.6376,299.7602,5951.0
2021-10-18 15:40:00,317.89,318.07,317.79,317.9,22380.0,299.7224,299.8922,299.6282,299.7319,22380.0
2021-10-18 15:45:00,317.95,318.14,317.87,318.1,8003.0,299.779,299.9582,299.7036,299.9204,8003.0
2021-10-18 15:50:00,318.17,318.44,317.96,318.4,13811.0,299.9864,300.241,299.7884,300.2033,13811.0
2021-10-18 15:55:00,318.35,318.52,318.23,318.47,34219.0,300.1562,300.3164,300.043,300.2693,34219.0
2021-10-19 09:30:00,317.71,319.08,315.18,315.19,19894.0,299.5527,300.8444,297.1673,297.1768,19894.0
2021-10-19 09:35:00,315.16,315.91,315.09,315.36,12927.0,297.1485,297.8556,297.0825,297.337,12927.0
2021-10-19 09:40:00,315.36,315.41,314.14,314.15,7106.0,297.337,297.3842,296.1868,296.1962,7106.0
2021-10-19 09:45:00,314.19,314.43,312.9,313.06,12553.0,296.2339,296.4602,295.0176,295.1685,12553.0
2021-10-19 09:50:00,313.1,313.47,312.6,312.74,12683.0,295.2062,295.5551,294.7348,294.8668,12683.0
2021-10-19 09:55:00,312.6,312.8,311.41,312.8,14939.0,294.7348,294.9233,293.6128,294.9233,14939.0
2021-10-19 10:00:00,312.66,312.81,311.57,312.57,7122.0,294.7913,294.9328,293.7636,294.7065,7122.0
2021-10-19 10:05:00,312.6,312.67,312.0,312.34,15612.0,294.7348,294.8008,294.1691,294.4896,15612.0
2021-10-19 10:10:00,312.36,312.51,311.94,312.03,8639.0,294.5085,294.6499,294.1125,294.1973,8639.0
2021-10-19 10:15:00,311.93,312.15,311.75,312.03,6174.0,294.1031,294.3105,293.9334,294.1973,6174.0
2021-10-19 10:20:00,312.12,312.7,312.06,312.61,4658.0,294.2822,294.8291,294.2256,294.7442,4658.0
2021-10-19 10:25:00,312.64,312.94,312.44,312.78,24220.0,294.7725,295.0553,294.5839,294.9045,24220.0
2021-10-19 10:30:00,312.93,312.94,312.43,312.43,12580.0,295.0459,295.0553,294.5745,294.5745,12580.0
2021-10-19 10:35:00,312.52,312.56,311.96,311.96,2574.0,294.6593,294.6971,294.1313,294.1313,2574.0
2021-10-19 10:40:00,312.07,312.44,312.07,312.31,2962.0,294.2351,294.5839,294.2351,294.4613,2962.0
2021-10-19 10:45:00,312.36,312.37,312.01,312.01,4071.0,294.5085,294.5179,294.1785,294.1785,4071.0
2021-10-19 10:50:00,311.9,312.41,311.9,312.29,3407.0,294.0748,294.5556,294.0748,294.4425,3407.0
2021-10-19 10:55:00,312.38,313.0,312.36,312.48,9257.0,294.5273,295.1119,294.5085,294.6216,9257.0
2021-10-19 11:00:00,312.47,312.74,312.46,312.63,4107.0,294.6122,294.8668,294.6028,294.7631,4107.0
2021-10-19 11:05:00,312.63,314.2,312.63,314.15,7381.0,294.7631,296.2433,294.7631,296.1962,7381.0
2021-10-19 11:10:00,314.29,314.33,313.62,313.82,9631.0,296.3282,296.3659,295.6965,295.885,9631.0
2021-10-19 11:15:00,313.84,314.07,313.22,313.48,6700.0,295.9039,296.1208,295.3193,295.5645,6700.0
2021-10-19 11:20:00,313.48,313.64,313.25,313.26,9279.0,295.5645,295.7153,295.3476,295.3571,9279.0
2021-10-19 11:25:00,313.13,313.25,312.88,313.03,10952.0,295.2345,295.3476,294.9988,295.1402,10952.0
2021-10-19 11:30:00,313.04,313.45,313.02,313.07,3945.0,295.1496,295.5362,295.1308,295.1779,3945.0
2021-10-19 11:35:00,313.16,313.44,313.06,313.07,5780.0,295.2628,295.5268,295.1685,295.1779,5780.0
2021-10-19 11:40:00,313.01,313.01,312.66,312.8,3674.0,295.1213,295.1213,294.7913,294.9233,3674.0
2021-10-19 11:45:00,312.7,312.98,312.66,312.66,5372.0,294.8291,295.0931,294.7913,294.7913,5372.0
2021-10-19 11:50:00,312.58,312.58,312.03,312.23,11685.0,294.7159,294.7159,294.1973,294.3859,11685.0
2021-10-19 11:55:00,312.17,312.61,312.15,312.44,4920.0,294.3293,294.7442,294.3105,294.5839,4920.0
2021-10-19 12:00:00,312.34,312.45,311.54,311.72,6056.0,294.4896,294.5933,293.7354,293.9051,6056.0
2021-10-19 12:05:00,311.8,311.98,311.55,311.65,7260.0,293.9805,294.1502,293.7448,293.8391,7260.0
2021-10-19 12:10:00,311.71,311.77,311.37,311.52,8526.0,293.8956,293.9522,293.5751,293.7165,8526.0
2021-10-19 12:15:00,311.4,311.69,311.4,311.65,13728.0,293.6034,293.8768,293.6034,293.8391,13728.0
2021-10-19 12:20:00,311.55,311.55,310.67,310.69,10796.0,293.7448,293.7448,292.9151,292.9339,10796.0
2021-10-19 12:25:00,310.69,311.68,310.67,311.63,21550.0,292.9339,293.8674,292.9151,293.8202,21550.0
2021-10-19 12:30:00,311.64,312.02,311.6,311.89,5001.0,293.8296,294.1879,293.7919,294.0654,5001.0
2021-10-19 12:35:00,311.93,312.08,311.71,311.72,12454.0,294.1031,294.2445,293.8956,293.9051,12454.0
2021-10-19 12:40:00,311.62,311.62,311.38,311.46,2350.0,293.8108,293.8108,293.5845,293.6599,2350.0
2021-10-19 12:45:00,311.48,311.71,311.01,311.01,5668.0,293.6788,293.8956,293.2356,293.2356,5668.0
2021-10-19 12:50:00,311.0,311.13,310.68,310.7,6995.0,293.2262,293.3488,292.9245,292.9434,6995.0
2021-10-19 12:55:00,310.56,311.11,310.51,311.1,7969.0,292.8114,293.3299,292.7642,293.3205,7969.0
2021-10-19 13:00:00,311.24,311.42,311.18,311.19,2323.0,293.4525,293.6222,293.3959,293.4054,2323.0
2021-10-19 13:05:00,311.2,312.1,311.2,311.9,3467.0,293.4148,294.2633,293.4148,294.0748,3467.0
2021-10-19 13:10:00,312.01,312.01,311.69,311.86,4162.0,294.1785,294.1785,293.8768,294.0371,4162.0
2021-10-19 13:15:00,311.9,311.91,311.66,311.66,2231.0,294.0748,294.0842,293.8485,293.8485,2231.0
2021-10-19 13:20:00,311.86,312.17,311.8,311.98,11516.0,294.0371,294.3293,293.9805,294.1502,11516.0
2021-10-19 13:25:00,311.9,311.97,311.81,311.89,3933.0,294.0748,294.1408,293.9899,294.0654,3933.0
2021-10-19 13:30:00,311.89,311.99,311.89,311.98,1630.0,294.0654,294.1596,294.0654,294.1502,1630.0
2021-10-19 13:35:00,311.97,311.97,311.81,311.88,1438.0,294.1408,294.1408,293.9899,294.0559,1438.0
2021-10-19 13:40:00,311.88,311.9,311.56,311.56,4334.0,294.0559,294.0748,293.7542,293.7542,4334.0
2021-10-19 13:45:00,311.51,311.61,311.17,311.23,7698.0,293.7071,293.8014,293.3865,293.4431,7698.0
2021-10-19 13:50:00,311.16,311.26,311.1,311.19,1729.0,293.3771,293.4714,293.3205,293.4054,1729.0
2021-10-19 13:55:00,311.25,311.31,311.19,311.25,3287.0,293.4619,293.5185,293.4054,293.4619,3287.0
2021-10-19 14:00:00,311.39,311.39,311.26,311.27,796.0,293.5939,293.5939,293.4714,293.4808,796.0
2021-10-19 14:05:00,311.25,311.35,310.86,311.0,5060.0,293.4619,293.5562,293.0942,293.2262,5060.0
2021-10-19 14:10:00,311.13,311.87,311.12,311.87,4806.0,293.3488,294.0465,293.3394,294.0465,4806.0
2021-10-19 14:15:00,311.82,312.13,311.73,311.8,38510.0,293.9994,294.2916,293.9145,293.9805,38510.0
2021-10-19 14:20:00,312.05,312.14,311.92,311.92,5873.0,294.2162,294.3011,294.0936,294.0936,5873.0
2021-10-19 14:25:00,311.96,312.13,311.96,312.07,18170.0,294.1313,294.2916,294.1313,294.2351,18170.0
2021-10-19 14:30:00,312.13,312.23,311.7,311.85,39863.0,294.2916,294.3859,293.8862,294.0276,39863.0
2021-10-19 14:35:00,311.87,312.09,311.8,312.03,3283.0,294.0465,294.2539,293.9805,294.1973,3283.0
2021-10-19 14:40:00,312.0,312.07,311.91,312.01,3838.0,294.1691,294.2351,294.0842,294.1785,3838.0
2021-10-19 14:45:00,312.04,312.1,311.72,311.77,6744.0,294.2068,294.2633,293.9051,293.9522,6744.0
2021-10-19 14:50:00,311.82,312.06,311.82,312.0,2025.0,293.9994,294.2256,293.9994,294.1691,2025.0
2021-10-19 14:55:00,312.0,312.05,311.94,312.05,3690.0,294.1691,294.2162,294.1125,294.2162,3690.0
2021-10-19 15:00:00,312.0,312.0,311.86,311.91,3903.0,294.1691,294.1691,294.0371,294.0842,3903.0
2021-10-19 15:05:00,311.94,312.12,311.93,311.98,4667.0,294.1125,294.2822,294.1031,294.1502,4667.0
2021-10-19 15:10:00,311.97,312.0,311.81,312.0,2958.0,294.1408,294.1691,293.9899,294.1691,2958.0
2021-10-19 15:15:00,311.99,312.24,311.96,312.23,6570.0,294.1596,294.3953,294.1313,294.3859,6570.0
2021-10-19 15:20:00,312.26,312.32,311.89,311.97,7702.0,294.4142,294.4708,294.0654,294.1408,7702.0
2021-10-19 15:25:00,312.04,312.18,311.97,312.08,3167.0,294.2068,294.3388,294.1408,294.2445,3167.0
2021-10-19 15:30:00,312.08,312.19,311.91,312.01,5349.0,294.2445,294.3482,294.0842,294.1785,5349.0
2021-10-19 15:35:00,312.06,312.23,311.87,311.87,5394.0,294.2256,294.3859,294.0465,294.0465,5394.0
2021-10-19 15:40:00,311.85,311.92,311.73,311.88,6229.0,294.0276,294.0936,293.9145,294.0559,6229.0
2021-10-19 15:45:00,312.0,312.29,311.89,312.29,12228.0,294.1691,294.4425,294.0654,294.4425,12228.0
2021-10-19 15:50:00,312.31,312.42,311.98,312.04,40124.0,294.4613,294.5651,294.1502,294.2068,40124.0
2021-10-19 15:55:00,312.13,312.47,312.0,312.46,56108.0,294.2916,294.6122,294.1691,294.6028,56108.0
2021-10-20 09:30:00,314.89,314.98,312.82,313.34,49087.0,296.8939,296.9788,294.9422,295.4325,49087.0
2021-10-20 09:35:00,313.11,313.43,312.01,312.13,37822.0,295.2156,295.5173,294.1785,294.2916,37822.0
2021-10-20 09:40:00,312.1,312.74,311.51,311.51,80203.0,294.2633,294.8668,293.7071,293.7071,80203.0
2021-10-20 09:45:00,311.85,311.89,311.49,311.77,4039.0,294.0276,294.0654,293.6882,293.9522,4039.0
2021-10-20 09:50:00,311.92,311.93,310.88,311.01,5867.0,294.0936,294.1031,293.1131,293.2356,5867.0
2021-10-20 09:55:00,311.13,311.17,310.66,310.88,5841.0,293.3488,293.3865,292.9056,293.1131,5841.0
2021-10-20 10:00:00,311.03,311.04,309.95,310.24,7449.0,293.2545,293.2639,292.2362,292.5096,7449.0
2021-10-20 10:05:00,310.13,310.38,309.92,309.92,7202.0,292.4059,292.6416,292.2079,292.2079,7202.0
2021-10-20 10:10:00,310.04,310.24,309.89,309.96,43451.0,292.3211,292.5096,292.1797,292.2457,43451.0
2021-10-20 10:15:00,309.94,310.03,309.59,309.8,7209.0,292.2268,292.3116,291.8968,292.0948,7209.0
2021-10-20 10:20:00,309.64,309.69,309.22,309.3,33930.0,291.9439,291.9911,291.5479,291.6234,33930.0
2021-10-20 10:25:00,309.29,309.73,308.95,308.98,130056.0,291.6139,292.0288,291.2934,291.3217,130056.0
2021-10-20 10:30:00,309.0,309.25,308.98,309.22,34043.0,291.3405,291.5762,291.3217,291.5479,34043.0
2021-10-20 10:35:00,309.23,309.3,308.96,308.96,20175.0,291.5574,291.6234,291.3028,291.3028,20175.0
2021-10-20 10:40:00,308.98,309.1,308.52,308.59,19725.0,291.3217,291.4348,290.8879,290.9539,19725.0
2021-10-20 10:45:00,308.56,308.7,308.42,308.52,14058.0,290.9257,291.0577,290.7937,290.8879,14058.0
2021-10-20 10:50:00,308.57,308.58,308.37,308.43,7036.0,290.9351,290.9445,290.7465,290.8031,7036.0
2021-10-20 10:55:00,308.48,309.0,308.48,308.63,9812.0,290.8502,291.3405,290.8502,290.9917,9812.0
2021-10-20 11:00:00,308.53,309.0,308.52,308.94,28899.0,290.8974,291.3405,290.8879,291.2839,28899.0
2021-10-20 11:05:00,308.95,309.0,308.57,308.64,26962.0,291.2934,291.3405,290.9351,291.0011,26962.0
2021-10-20 11:10:00,308.65,308.65,308.4,308.48,6550.0,291.0105,291.0105,290.7748,290.8502,6550.0
2021-10-20 11:15:00,308.48,308.48,308.03,308.15,12122.0,290.8502,290.8502,290.426,290.5391,12122.0
2021-10-20 11:20:00,308.1,308.2,307.69,307.85,15398.0,290.492,290.5862,290.1054,290.2562,15398.0
2021-10-20 11:25:00,307.99,307.99,307.5,307.96,10156.0,290.3882,290.3882,289.9262,290.36,10156.0
2021-10-20 11:30:00,308.0,308.0,307.72,307.9,6891.0,290.3977,290.3977,290.1337,290.3034,6891.0
2021-10-20 11:35:00,308.01,308.1,307.92,307.92,9032.0,290.4071,290.492,290.3222,290.3222,9032.0
2021-10-20 11:40:00,308.06,308.26,307.86,308.06,220070.0,290.4542,290.6428,290.2657,290.4542,220070.0
2021-10-20 11:45:00,308.09,308.14,307.84,307.88,17105.0,290.4825,290.5297,290.2468,290.2845,17105.0
2021-10-20 11:50:00,307.98,308.1,307.82,308.01,10287.0,290.3788,290.492,290.228,290.4071,10287.0
2021-10-20 11:55:00,308.15,309.47,308.0,308.76,320007.0,290.5391,291.7837,290.3977,291.1142,320007.0
2021-10-20 12:00:00,308.87,309.12,308.86,308.94,20047.0,291.2179,291.4537,291.2085,291.2839,20047.0
2021-10-20 12:05:00,308.9,309.61,308.88,309.53,23258.0,291.2462,291.9157,291.2274,291.8402,23258.0
2021-10-20 12:10:00,309.46,309.55,309.03,309.55,12861.0,291.7742,291.8591,291.3688,291.8591,12861.0
2021-10-20 12:15:00,309.49,309.62,309.19,309.53,8519.0,291.8025,291.9251,291.5197,291.8402,8519.0
2021-10-20 12:20:00,309.57,309.74,309.33,309.33,9986.0,291.8779,292.0382,291.6517,291.6517,9986.0
2021-10-20 12:25:00,309.48,309.48,309.18,309.46,7065.0,291.7931,291.7931,291.5102,291.7742,7065.0
2021-10-20 12:30:00,309.42,309.46,309.28,309.38,4610.0,291.7365,291.7742,291.6045,291.6988,4610.0
2021-10-20 12:35:00,309.43,309.68,309.26,309.67,4253.0,291.7459,291.9817,291.5857,291.9722,4253.0
2021-10-20 12:40:00,309.67,309.7,309.45,309.6,10365.0,291.9722,292.0005,291.7648,291.9062,10365.0
2021-10-20 12:45:00,309.67,309.89,309.57,309.66,18761.0,291.9722,292.1797,291.8779,291.9628,18761.0
2021-10-20 12:50:00,309.7,309.88,309.64,309.78,22259.0,292.0005,292.1702,291.9439,292.0759,22259.0
2021-10-20 12:55:00,309.75,309.87,309.66,309.73,13596.0,292.0477,292.1608,291.9628,292.0288,13596.0
2021-10-20 13:00:00,309.73,309.78,309.35,309.49,12863.0,292.0288,292.0759,291.6705,291.8025,12863.0
2021-10-20 13:05:00,309.49,309.5,309.31,309.31,3864.0,291.8025,291.8119,291.6328,291.6328,3864.0
2021-10-20 13:10:00,309.34,309.38,309.2,309.3,2406.0,291.6611,291.6988,291.5291,291.6234,2406.0
2021-10-20 13:15:00,309.23,309.3,309.0,309.05,4275.0,291.5574,291.6234,291.3405,291.3877,4275.0
2021-10-20 13:20:00,309.02,309.08,308.84,309.08,3128.0,291.3594,291.4159,291.1897,291.4159,3128.0
2021-10-20 13:25:00,309.06,309.07,308.91,308.91,2932.0,291.3971,291.4065,291.2557,291.2557,2932.0
2021-10-20 13:30:00,308.95,308.96,308.65,308.85,3510.0,291.2934,291.3028,291.0105,291.1991,3510.0
2021-10-20 13:35:00,308.86,309.04,308.85,309.02,3307.0,291.2085,291.3782,291.1991,291.3594,3307.0
2021-10-20 13:40:00,309.06,309.21,309.06,309.11,5649.0,291.3971,291.5385,291.3971,291.4442,5649.0
2021-10-20 13:45:00,309.13,309.37,309.09,309.34,2116.0,291.4631,291.6894,291.4254,291.6611,2116.0
2021-10-20 13:50:00,309.34,309.34,309.21,309.22,3452.0,291.6611,291.6611,291.5385,291.5479,3452.0
2021-10-20 13:55:00,309.26,309.34,309.12,309.28,5375.0,291.5857,291.6611,291.4537,291.6045,5375.0
2021-10-20 14:00:00,309.29,309.4,309.18,309.24,14975.0,291.6139,291.7177,291.5102,291.5668,14975.0
2021-10-20 14:05:00,309.4,309.54,309.35,309.49,13633.0,291.7177,291.8497,291.6705,291.8025,13633.0
2021-10-20 14:10:00,309.49,309.51,309.17,309.22,8730.0,291.8025,291.8214,291.5008,291.5479,8730.0
2021-10-20 14:15:00,309.2,309.24,309.08,309.08,7438.0,291.5291,291.5668,291.4159,291.4159,7438.0
2021-10-20 14:20:00,309.02,309.02,308.67,308.68,3869.0,291.3594,291.3594,291.0294,291.0388,3869.0
2021-10-20 14:25:00,308.65,308.66,308.15,308.19,3561.0,291.0105,291.0199,290.5391,290.5768,3561.0
2021-10-20 14:30:00,308.16,308.19,307.99,307.99,7697.0,290.5485,290.5768,290.3882,290.3882,7697.0
2021-10-20 14:35:00,307.96,307.96,307.69,307.69,5081.0,290.36,290.36,290.1054,290.1054,5081.0
2021-10-20 14:40:00,307.67,307.99,307.67,307.93,14183.0,290.0865,290.3882,290.0865,290.3317,14183.0
2021-10-20 14:45:00,307.96,308.15,307.96,308.15,11654.0,290.36,290.5391,290.36,290.5391,11654.0
2021-10-20 14:50:00,308.33,308.63,308.25,308.44,8856.0,290.7088,290.9917,290.6334,290.8125,8856.0
2021-10-20 14:55:00,308.42,308.58,308.41,308.5,4700.0,290.7937,290.9445,290.7842,290.8691,4700.0
2021-10-20 15:00:00,308.51,308.7,308.48,308.66,7894.0,290.8785,291.0577,290.8502,291.0199,7894.0
2021-10-20 15:05:00,308.66,308.75,308.47,308.48,11015.0,291.0199,291.1048,290.8408,290.8502,11015.0
2021-10-20 15:10:00,308.49,308.66,308.0,308.02,44177.0,290.8597,291.0199,290.3977,290.4165,44177.0
2021-10-20 15:15:00,308.02,308.1,307.79,307.96,12487.0,290.4165,290.492,290.1997,290.36,12487.0
2021-10-20 15:20:00,307.98,308.0,307.64,307.67,8970.0,290.3788,290.3977,290.0582,290.0865,8970.0
2021-10-20 15:25:00,307.64,307.7,307.25,307.32,16750.0,290.0582,290.1148,289.6905,289.7565,16750.0
2021-10-20 15:30:00,307.3,307.3,306.62,306.62,33701.0,289.7377,289.7377,289.0965,289.0965,33701.0
2021-10-20 15:35:00,306.66,306.68,306.02,306.02,78601.0,289.1342,289.1531,288.5308,288.5308,78601.0
2021-10-20 15:40:00,306.07,306.13,305.36,305.41,79172.0,288.578,288.6345,287.9085,287.9557,79172.0
2021-10-20 15:45:00,305.38,305.51,304.91,304.97,50043.0,287.9274,288.05,287.4843,287.5408,50043.0
2021-10-20 15:50:00,305.0,305.11,303.99,304.69,85574.0,287.5691,287.6728,286.6168,287.2768,85574.0
2021-10-20 15:55:00,304.75,304.8,304.24,304.25,125419.0,287.3334,287.3805,286.8526,286.862,125419.0
2021-10-21 09:30:00,305.99,307.44,305.48,306.17,35810.0,288.5025,289.8697,288.0217,288.6723,35810.0
2021-10-21 09:35:00,305.81,306.37,305.53,305.54,10672.0,288.3328,288.8608,288.0688,288.0783,10672.0
2021-10-21 09:40:00,305.52,306.17,305.23,305.48,30144.0,288.0594,288.6723,287.786,288.0217,30144.0
2021-10-21 09:45:00,305.77,307.78,305.72,307.33,15893.0,288.2951,290.1902,288.248,289.766,15893.0
2021-10-21 09:50:00,307.44,308.14,307.35,307.46,11240.0,289.8697,290.5297,289.7848,289.8885,11240.0
2021-10-21 09:55:00,307.73,308.47,307.71,308.23,9482.0,290.1431,290.8408,290.1242,290.6145,9482.0
2021-10-21 10:00:00,308.2,308.55,307.83,308.55,7378.0,290.5862,290.9162,290.2374,290.9162,7378.0
2021-10-21 10:05:00,308.77,309.56,308.74,308.78,10253.0,291.1237,291.8685,291.0954,291.1331,10253.0
2021-10-21 10:10:00,308.83,309.5,308.76,309.42,7956.0,291.1802,291.8119,291.1142,291.7365,7956.0
2021-10-21 10:15:00,309.4,309.79,309.29,309.31,6924.0,291.7177,292.0854,291.6139,291.6328,6924.0
2021-10-21 10:20:00,309.37,310.21,309.37,309.83,10042.0,291.6894,292.4814,291.6894,292.1231,10042.0
2021-10-21 10:25:00,309.69,310.2,309.32,309.85,8902.0,291.9911,292.4719,291.6422,292.1419,8902.0
2021-10-21 10:30:00,309.85,309.86,309.5,309.57,18661.0,292.1419,292.1514,291.8119,291.8779,18661.0
2021-10-21 10:35:00,309.57,309.58,309.1,309.53,11634.0,291.8779,291.8874,291.4348,291.8402,11634.0
2021-10-21 10:40:00,309.63,309.79,309.16,309.52,14198.0,291.9345,292.0854,291.4914,291.8308,14198.0
2021-10-21 10:45:00,309.46,309.54,309.24,309.47,11754.0,291.7742,291.8497,291.5668,291.7837,11754.0
2021-10-21 10:50:00,309.4,310.26,309.35,309.79,11746.0,291.7177,292.5285,291.6705,292.0854,11746.0
2021-10-21 10:55:00,309.92,310.0,309.76,309.91,5355.0,292.2079,292.2834,292.0571,292.1985,5355.0
2021-10-21 11:00:00,309.91,310.09,309.79,310.0,9805.0,292.1985,292.3682,292.0854,292.2834,9805.0
2021-10-21 11:05:00,310.0,310.08,309.83,309.99,5260.0,292.2834,292.3588,292.1231,292.2739,5260.0
2021-10-21 11:10:00,310.01,310.13,309.78,309.96,7974.0,292.2928,292.4059,292.0759,292.2457,7974.0
2021-10-21 11:15:00,309.93,310.17,309.92,310.02,7280.0,292.2174,292.4436,292.2079,292.3022,7280.0
2021-10-21 11:20:00,309.93,310.65,309.85,310.65,6867.0,292.2174,292.8962,292.1419,292.8962,6867.0
2021-10-21 11:25:00,310.66,311.0,310.33,310.34,15980.0,292.9056,293.2262,292.5945,292.6039,15980.0
2021-10-21 11:30:00,310.28,310.61,310.23,310.35,8897.0,292.5474,292.8585,292.5002,292.6134,8897.0
2021-10-21 11:35:00,310.3,310.78,310.29,310.77,9730.0,292.5662,293.0188,292.5568,293.0094,9730.0
2021-10-21 11:40:00,310.69,310.78,310.19,310.19,24194.0,292.9339,293.0188,292.4625,292.4625,24194.0
2021-10-21 11:45:00,310.13,310.63,309.87,309.87,13380.0,292.4059,292.8774,292.1608,292.1608,13380.0
2021-10-21 11:50:00,309.88,310.12,309.77,310.12,5090.0,292.1702,292.3965,292.0665,292.3965,5090.0
2021-10-21 11:55:00,310.16,310.23,309.66,309.66,8103.0,292.4342,292.5002,291.9628,291.9628,8103.0
2021-10-21 12:00:00,309.8,313.21,309.79,312.83,77544.0,292.0948,295.3099,292.0854,294.9516,77544.0
2021-10-21 12:05:00,312.87,314.37,312.66,314.37,31594.0,294.9893,296.4036,294.7913,296.4036,31594.0
2021-10-21 12:10:00,314.37,315.71,313.98,315.71,40938.0,296.4036,297.667,296.0359,297.667,40938.0
2021-10-21 12:15:00,315.49,317.32,315.47,316.67,80593.0,297.4596,299.185,297.4408,298.5722,80593.0
2021-10-21 12:20:00,316.67,317.59,316.5,316.81,20882.0,298.5722,299.4396,298.4119,298.7042,20882.0
2021-10-21 12:25:00,317.18,318.12,316.93,318.12,12186.0,299.053,299.9393,298.8173,299.9393,12186.0
2021-10-21 12:30:00,318.1,318.97,317.83,318.97,40531.0,299.9204,300.7407,299.6659,300.7407,40531.0
2021-10-21 12:35:00,318.97,319.24,316.91,317.44,22955.0,300.7407,300.9953,298.7985,299.2982,22955.0
2021-10-21 12:40:00,317.49,317.5,316.88,317.31,6504.0,299.3453,299.3547,298.7702,299.1756,6504.0
2021-10-21 12:45:00,317.54,317.93,316.99,316.99,9251.0,299.3925,299.7602,298.8739,298.8739,9251.0
2021-10-21 12:50:00,316.91,317.15,316.69,316.96,5639.0,298.7985,299.0247,298.591,298.8456,5639.0
2021-10-21 12:55:00,316.94,316.94,316.07,316.4,9525.0,298.8267,298.8267,298.0065,298.3176,9525.0
2021-10-21 13:00:00,316.4,316.84,316.24,316.24,12790.0,298.3176,298.7325,298.1667,298.1667,12790.0
2021-10-21 13:05:00,316.22,316.43,315.25,315.87,18195.0,298.1479,298.3459,297.2333,297.8179,18195.0
2021-10-21 13:10:00,315.92,316.35,315.92,316.35,7859.0,297.865,298.2705,297.865,298.2705,7859.0
2021-10-21 13:15:00,316.42,316.44,315.95,316.15,4345.0,298.3365,298.3553,297.8933,298.0819,4345.0
2021-10-21 13:20:00,316.13,316.62,316.12,316.41,4629.0,298.063,298.525,298.0536,298.327,4629.0
2021-10-21 13:25:00,316.36,316.47,316.17,316.41,4886.0,298.2799,298.3836,298.1007,298.327,4886.0
2021-10-21 13:30:00,316.38,317.0,316.09,317.0,4093.0,298.2987,298.8833,298.0253,298.8833,4093.0
2021-10-21 13:35:00,316.89,317.08,316.78,316.79,6164.0,298.7796,298.9587,298.6759,298.6853,6164.0
2021-10-21 13:40:00,316.77,316.85,316.32,316.32,5280.0,298.6665,298.7419,298.2422,298.2422,5280.0
2021-10-21 13:45:00,316.27,316.36,315.65,315.73,4015.0,298.195,298.2799,297.6105,297.6859,4015.0
2021-10-21 13:50:00,315.66,315.71,315.2,315.46,9673.0,297.6199,297.667,297.1862,297.4313,9673.0
2021-10-21 13:55:00,315.48,315.99,315.47,315.99,3359.0,297.4502,297.931,297.4408,297.931,3359.0
2021-10-21 14:00:00,315.96,316.18,315.85,315.96,9682.0,297.9027,298.1102,297.799,297.9027,9682.0
2021-10-21 14:05:00,316.15,316.28,316.07,316.23,3811.0,298.0819,298.2045,298.0065,298.1573,3811.0
2021-10-21 14:10:00,316.14,316.14,315.68,315.86,18260.0,298.0725,298.0725,297.6387,297.8085,18260.0
2021-10-21 14:15:00,315.81,316.56,315.81,316.5,39914.0,297.7613,298.4685,297.7613,298.4119,39914.0
2021-10-21 14:20:00,316.38,316.38,315.58,315.58,6215.0,298.2987,298.2987,297.5445,297.5445,6215.0
2021-10-21 14:25:00,315.63,315.73,315.54,315.66,3729.0,297.5916,297.6859,297.5068,297.6199,3729.0
2021-10-21 14:30:00,315.66,315.86,315.45,315.86,9850.0,297.6199,297.8085,297.4219,297.8085,9850.0
2021-10-21 14:35:00,315.87,316.11,315.79,315.93,7813.0,297.8179,298.0442,297.7425,297.8745,7813.0
2021-10-21 14:40:00,315.94,316.56,315.89,316.56,4966.0,297.8839,298.4685,297.8367,298.4685,4966.0
2021-10-21 14:45:00,316.53,316.8,316.27,316.49,12305.0,298.4402,298.6947,298.195,298.4025,12305.0
2021-10-21 14:50:00,316.47,316.96,316.35,316.91,7546.0,298.3836,298.8456,298.2705,298.7985,7546.0
2021-10-21 14:55:00,316.92,317.62,316.83,317.52,10146.0,298.8079,299.4679,298.723,299.3736,10146.0
2021-10-21 15:00:00,317.47,317.61,317.08,317.28,10897.0,299.3265,299.4584,298.9587,299.1473,10897.0
2021-10-21 15:05:00,317.24,317.32,316.87,316.93,9205.0,299.1096,299.185,298.7607,298.8173,9205.0
2021-10-21 15:10:00,317.0,317.21,316.78,316.92,7069.0,298.8833,299.0813,298.6759,298.8079,7069.0
2021-10-21 15:15:00,316.88,317.2,316.85,317.12,7672.0,298.7702,299.0719,298.7419,298.9965,7672.0
2021-10-21 15:20:00,317.12,317.38,317.04,317.3,9780.0,298.9965,299.2416,298.921,299.1662,9780.0
2021-10-21 15:25:00,317.26,317.5,317.19,317.5,5802.0,299.1285,299.3547,299.0625,299.3547,5802.0
2021-10-21 15:30:00,317.55,317.73,317.17,317.22,15308.0,299.4019,299.5716,299.0436,299.0907,15308.0
2021-10-21 15:35:00,317.18,317.71,317.17,317.71,11622.0,299.053,299.5527,299.0436,299.5527,11622.0
2021-10-21 15:40:00,317.79,317.89,317.32,317.74,17966.0,299.6282,299.7224,299.185,299.581,17966.0
2021-10-21 15:45:00,317.71,317.88,316.91,317.3,37124.0,299.5527,299.713,298.7985,299.1662,37124.0
2021-10-21 15:50:00,317.19,317.83,316.97,317.82,45704.0,299.0625,299.6659,298.855,299.6564,45704.0
2021-10-21 15:55:00,317.79,318.27,317.57,317.76,91708.0,299.6282,300.0807,299.4207,299.5999,91708.0
2021-10-22 09:30:00,318.38,320.14,318.31,320.14,37046.0,300.1844,301.8439,300.1184,301.8439,37046.0
2021-10-22 09:35:00,320.31,323.64,320.31,323.64,9433.0,302.0041,305.1438,302.0041,305.1438,9433.0
2021-10-22 09:40:00,323.65,324.72,323.59,323.76,23210.0,305.1533,306.1621,305.0967,305.257,23210.0
2021-10-22 09:45:00,323.88,324.22,323.01,323.27,21910.0,305.3701,305.6907,304.5498,304.795,21910.0
2021-10-22 09:50:00,323.26,323.33,321.55,323.13,8567.0,304.7855,304.8515,303.1733,304.663,8567.0
2021-10-22 09:55:00,323.34,323.62,323.29,323.54,8148.0,304.861,305.125,304.8138,305.0495,8148.0
2021-10-22 10:00:00,323.45,324.11,323.32,323.48,11847.0,304.9647,305.587,304.8421,304.993,11847.0
2021-10-22 10:05:00,323.63,324.15,323.35,324.13,5889.0,305.1344,305.6247,304.8704,305.6058,5889.0
2021-10-22 10:10:00,324.49,324.8,324.26,324.78,7012.0,305.9453,306.2375,305.7284,306.2187,7012.0
2021-10-22 10:15:00,324.66,325.15,324.54,324.78,6348.0,306.1055,306.5675,305.9924,306.2187,6348.0
2021-10-22 10:20:00,324.66,324.85,324.15,324.74,3919.0,306.1055,306.2847,305.6247,306.181,3919.0
2021-10-22 10:25:00,324.66,325.3,324.43,325.3,6761.0,306.1055,306.709,305.8887,306.709,6761.0
2021-10-22 10:30:00,325.14,325.15,324.79,324.83,6891.0,306.5581,306.5675,306.2281,306.2658,6891.0
2021-10-22 10:35:00,324.74,324.75,324.39,324.62,4940.0,306.181,306.1904,305.851,306.0678,4940.0
2021-10-22 10:40:00,324.41,324.78,324.4,324.67,3919.0,305.8698,306.2187,305.8604,306.115,3919.0
2021-10-22 10:45:00,324.71,325.17,324.71,325.0,11772.0,306.1527,306.5864,306.1527,306.4261,11772.0
2021-10-22 10:50:00,325.0,325.27,324.89,325.15,9129.0,306.4261,306.6807,306.3224,306.5675,9129.0
2021-10-22 10:55:00,325.27,326.1,325.19,325.82,13586.0,306.6807,307.4632,306.6052,307.1992,13586.0
2021-10-22 11:00:00,325.92,326.03,325.65,325.98,7372.0,307.2935,307.3972,307.039,307.3501,7372.0
2021-10-22 11:05:00,325.98,326.17,325.16,325.25,5913.0,307.3501,307.5292,306.577,306.6618,5913.0
2021-10-22 11:10:00,325.22,326.19,324.99,325.92,6560.0,306.6335,307.5481,306.4167,307.2935,6560.0
2021-10-22 11:15:00,325.86,325.86,325.36,325.55,8382.0,307.237,307.237,306.7655,306.9447,8382.0
2021-10-22 11:20:00,325.36,325.47,324.61,324.65,10859.0,306.7655,306.8692,306.0584,306.0961,10859.0
2021-10-22 11:25:00,324.66,325.37,324.41,325.19,11061.0,306.1055,306.775,305.8698,306.6052,11061.0
2021-10-22 11:30:00,325.06,325.17,324.58,324.58,5615.0,306.4827,306.5864,306.0301,306.0301,5615.0
2021-10-22 11:35:00,324.47,324.52,323.42,323.88,4499.0,305.9264,305.9735,304.9364,305.3701,4499.0
2021-10-22 11:40:00,323.81,323.93,323.29,323.82,7893.0,305.3041,305.4173,304.8138,305.3135,7893.0
2021-10-22 11:45:00,323.75,324.33,323.73,324.33,4443.0,305.2475,305.7944,305.2287,305.7944,4443.0
2021-10-22 11:50:00,324.31,324.73,324.17,324.62,8738.0,305.7755,306.1715,305.6435,306.0678,8738.0
2021-10-22 11:55:00,324.48,325.52,324.45,325.52,9224.0,305.9358,306.9164,305.9075,306.9164,9224.0
2021-10-22 12:00:00,325.41,325.62,325.09,325.42,7606.0,306.8127,307.0107,306.511,306.8221,7606.0
2021-10-22 12:05:00,325.33,326.05,325.33,325.8,8369.0,306.7372,307.4161,306.7372,307.1804,8369.0
2021-10-22 12:10:00,325.84,326.0,325.47,325.54,6808.0,307.2181,307.369,306.8692,306.9352,6808.0
2021-10-22 12:15:00,325.45,325.91,325.39,325.74,4798.0,306.8504,307.2841,306.7938,307.1238,4798.0
2021-10-22 12:20:00,325.71,325.76,325.42,325.5,4878.0,307.0955,307.1427,306.8221,306.8975,4878.0
2021-10-22 12:25:00,325.5,325.67,325.46,325.54,4135.0,306.8975,307.0578,306.8598,306.9352,4135.0
2021-10-22 12:30:00,325.6,325.84,325.43,325.64,3344.0,306.9918,307.2181,306.8315,307.0295,3344.0
2021-10-22 12:35:00,325.71,326.05,325.67,325.98,3363.0,307.0955,307.4161,307.0578,307.3501,3363.0
2021-10-22 12:40:00,325.9,326.43,325.82,326.38,5107.0,307.2747,307.7744,307.1992,307.7272,5107.0
2021-10-22 12:45:00,326.3,326.78,326.16,326.5,4434.0,307.6518,308.1044,307.5198,307.8404,4434.0
2021-10-22 12:50:00,326.52,326.72,326.4,326.5,10015.0,307.8592,308.0478,307.7461,307.8404,10015.0
2021-10-22 12:55:00,326.54,326.61,326.42,326.52,11570.0,307.8781,307.9441,307.765,307.8592,11570.0
2021-10-22 13:00:00,326.65,326.65,326.39,326.48,10514.0,307.9818,307.9818,307.7367,307.8215,10514.0
2021-10-22 13:05:00,326.51,326.68,326.48,326.68,4549.0,307.8498,308.0101,307.8215,308.0101,4549.0
2021-10-22 13:10:00,326.73,327.1,326.7,327.05,7661.0,308.0572,308.4061,308.029,308.3589,7661.0
2021-10-22 13:15:00,327.06,327.7,326.95,327.49,23364.0,308.3684,308.9718,308.2647,308.7738,23364.0
2021-10-22 13:20:00,327.53,328.11,327.47,328.06,13825.0,308.8115,309.3584,308.7549,309.3112,13825.0
2021-10-22 13:25:00,328.05,328.12,327.8,327.93,10966.0,309.3018,309.3678,309.0661,309.1887,10966.0
2021-10-22 13:30:00,327.94,328.44,327.77,328.33,10587.0,309.1981,309.6695,309.0378,309.5658,10587.0
2021-10-22 13:35:00,328.42,328.42,328.11,328.13,4877.0,309.6507,309.6507,309.3584,309.3772,4877.0
2021-10-22 13:40:00,327.93,328.06,327.83,327.88,5904.0,309.1887,309.3112,309.0944,309.1415,5904.0
2021-10-22 13:45:00,327.83,328.45,327.83,328.42,7361.0,309.0944,309.6789,309.0944,309.6507,7361.0
2021-10-22 13:50:00,328.53,328.76,328.51,328.62,11678.0,309.7544,309.9712,309.7355,309.8392,11678.0
2021-10-22 13:55:00,328.61,328.61,328.15,328.16,12531.0,309.8298,309.8298,309.3961,309.4055,12531.0
2021-10-22 14:00:00,328.27,328.69,328.27,328.67,3942.0,309.5092,309.9052,309.5092,309.8864,3942.0
2021-10-22 14:05:00,328.67,328.73,327.92,327.92,8174.0,309.8864,309.9429,309.1792,309.1792,8174.0
2021-10-22 14:10:00,327.96,328.01,327.79,327.88,3036.0,309.2169,309.2641,309.0567,309.1415,3036.0
2021-10-22 14:15:00,327.8,328.12,327.8,327.89,5348.0,309.0661,309.3678,309.0661,309.1509,5348.0
2021-10-22 14:20:00,327.89,328.04,327.83,328.0,2404.0,309.1509,309.2924,309.0944,309.2547,2404.0
2021-10-22 14:25:00,328.04,328.25,328.01,328.23,2631.0,309.2924,309.4904,309.2641,309.4715,2631.0
2021-10-22 14:30:00,328.21,328.7,328.2,328.7,5637.0,309.4527,309.9147,309.4432,309.9147,5637.0
2021-10-22 14:35:00,328.68,328.86,328.54,328.57,5529.0,309.8958,310.0655,309.7638,309.7921,5529.0
2021-10-22 14:40:00,328.59,328.68,328.49,328.6,4104.0,309.8109,309.8958,309.7167,309.8204,4104.0
2021-10-22 14:45:00,328.59,328.74,328.45,328.49,9269.0,309.8109,309.9524,309.6789,309.7167,9269.0
2021-10-22 14:50:00,328.43,328.43,328.08,328.11,4635.0,309.6601,309.6601,309.3301,309.3584,4635.0
2021-10-22 14:55:00,328.11,328.15,327.68,327.8,5977.0,309.3584,309.3961,308.9529,309.0661,5977.0
2021-10-22 15:00:00,327.74,327.74,327.56,327.62,4580.0,309.0095,309.0095,308.8398,308.8964,4580.0
2021-10-22 15:05:00,327.66,327.69,327.46,327.69,6272.0,308.9341,308.9624,308.7455,308.9624,6272.0
2021-10-22 15:10:00,327.69,327.76,327.4,327.45,4803.0,308.9624,309.0284,308.6889,308.7361,4803.0
2021-10-22 15:15:00,327.51,327.77,327.25,327.31,11285.0,308.7927,309.0378,308.5475,308.6041,11285.0
2021-10-22 15:20:00,327.29,327.53,327.24,327.26,7339.0,308.5852,308.8115,308.5381,308.5569,7339.0
2021-10-22 15:25:00,327.27,327.59,327.17,327.59,6517.0,308.5664,308.8681,308.4721,308.8681,6517.0
2021-10-22 15:30:00,327.68,328.2,327.63,327.91,8212.0,308.9529,309.4432,308.9058,309.1698,8212.0
2021-10-22 15:35:00,327.85,327.93,327.56,327.77,16861.0,309.1132,309.1887,308.8398,309.0378,16861.0
2021-10-22 15:40:00,327.76,328.01,327.53,327.76,12841.0,309.0284,309.2641,308.8115,309.0284,12841.0
2021-10-22 15:45:00,327.74,328.1,327.61,327.63,15329.0,309.0095,309.3489,308.8869,308.9058,15329.0
2021-10-22 15:50:00,327.7,328.4,327.56,328.07,32250.0,308.9718,309.6318,308.8398,309.3207,32250.0
2021-10-22 15:55:00,328.03,328.07,327.54,327.58,81971.0,309.2829,309.3207,308.8209,308.8587,81971.0
2021-10-25 09:30:00,327.52,327.86,324.29,324.7,40310.0,308.8021,309.1227,305.7567,306.1433,40310.0
2021-10-25 09:35:00,324.25,325.24,323.36,323.67,13911.0,305.719,306.6524,304.8798,305.1721,13911.0
2021-10-25 09:40:00,323.74,324.51,323.24,324.49,20038.0,305.2381,305.9641,304.7667,305.9453,20038.0
2021-10-25 09:45:00,324.54,325.03,324.23,324.72,16450.0,305.9924,306.4544,305.7001,306.1621,16450.0
2021-10-25 09:50:00,325.07,326.01,324.79,326.01,9198.0,306.4921,307.3784,306.2281,307.3784,9198.0
2021-10-25 09:55:00,326.02,326.09,325.63,325.67,9322.0,307.3878,307.4538,307.0201,307.0578,9322.0
2021-10-25 10:00:00,325.73,326.35,325.68,325.97,14277.0,307.1144,307.699,307.0672,307.3407,14277.0
2021-10-25 10:05:00,326.0,326.87,325.98,326.75,9205.0,307.369,308.1892,307.3501,308.0761,9205.0
2021-10-25 10:10:00,326.73,327.03,326.28,326.28,7666.0,308.0572,308.3401,307.633,307.633,7666.0
2021-10-25 10:15:00,326.25,326.64,326.11,326.63,5246.0,307.6047,307.9724,307.4727,307.963,5246.0
2021-10-25 10:20:00,326.62,327.04,326.61,326.9,5348.0,307.9535,308.3495,307.9441,308.2175,5348.0
2021-10-25 10:25:00,326.9,327.38,326.61,327.01,5755.0,308.2175,308.6701,307.9441,308.3212,5755.0
2021-10-25 10:30:00,327.02,327.18,326.65,327.07,10266.0,308.3307,308.4815,307.9818,308.3778,10266.0
2021-10-25 10:35:00,327.02,327.19,326.89,327.16,11280.0,308.3307,308.4909,308.2081,308.4627,11280.0
2021-10-25 10:40:00,327.19,328.08,327.18,327.82,6978.0,308.4909,309.3301,308.4815,309.0849,6978.0
2021-10-25 10:45:00,327.66,328.0,327.62,327.99,6163.0,308.9341,309.2547,308.8964,309.2452,6163.0
2021-10-25 10:50:00,328.1,328.73,328.05,328.69,8163.0,309.3489,309.9429,309.3018,309.9052,8163.0
2021-10-25 10:55:00,328.71,328.97,328.57,328.85,8636.0,309.9241,310.1692,309.7921,310.0561,8636.0
2021-10-25 11:00:00,328.75,329.04,328.67,328.87,7970.0,309.9618,310.2352,309.8864,310.0749,7970.0
2021-10-25 11:05:00,328.97,329.19,328.94,329.07,5678.0,310.1692,310.3766,310.1409,310.2635,5678.0
2021-10-25 11:10:00,329.13,329.51,329.1,329.41,5863.0,310.3201,310.6784,310.2918,310.5841,5863.0
2021-10-25 11:15:00,329.51,329.92,329.45,329.85,18388.0,310.6784,311.0649,310.6218,310.9989,18388.0
2021-10-25 11:20:00,329.92,330.67,329.92,330.67,15641.0,311.0649,311.7721,311.0649,311.7721,15641.0
2021-10-25 11:25:00,330.77,330.81,330.36,330.59,10379.0,311.8663,311.9041,311.4798,311.6966,10379.0
2021-10-25 11:30:00,330.74,330.74,329.69,329.71,8268.0,311.8381,311.8381,310.8481,310.8669,8268.0
2021-10-25 11:35:00,329.79,329.85,329.41,329.54,16590.0,310.9424,310.9989,310.5841,310.7066,16590.0
2021-10-25 11:40:00,329.42,329.78,329.35,329.77,5916.0,310.5935,310.9329,310.5275,310.9235,5916.0
2021-10-25 11:45:00,329.77,330.27,329.75,330.27,11888.0,310.9235,311.3949,310.9046,311.3949,11888.0
2021-10-25 11:50:00,330.24,330.49,330.14,330.22,8969.0,311.3666,311.6024,311.2724,311.3478,8969.0
2021-10-25 11:55:00,330.29,330.46,330.19,330.39,7896.0,311.4138,311.5741,311.3195,311.5081,7896.0
2021-10-25 12:00:00,330.39,330.46,330.17,330.43,9672.0,311.5081,311.5741,311.3006,311.5458,9672.0
2021-10-25 12:05:00,330.42,330.57,330.3,330.4,8851.0,311.5364,311.6778,311.4232,311.5175,8851.0
2021-10-25 12:10:00,330.35,330.47,330.03,330.42,6896.0,311.4704,311.5835,311.1686,311.5364,6896.0
2021-10-25 12:15:00,330.55,330.79,330.55,330.79,7037.0,311.6589,311.8852,311.6589,311.8852,7037.0
2021-10-25 12:20:00,330.75,330.98,330.48,330.5,15480.0,311.8475,312.0643,311.5929,311.6118,15480.0
2021-10-25 12:25:00,330.35,330.36,329.8,329.81,6499.0,311.4704,311.4798,310.9518,310.9612,6499.0
2021-10-25 12:30:00,329.89,330.64,329.89,330.14,10452.0,311.0366,311.7438,311.0366,311.2724,10452.0
2021-10-25 12:35:00,330.19,330.19,329.86,329.87,6893.0,311.3195,311.3195,311.0084,311.0178,6893.0
2021-10-25 12:40:00,329.98,330.24,329.95,330.14,4487.0,311.1215,311.3666,311.0932,311.2724,4487.0
2021-10-25 12:45:00,330.2,330.69,330.11,330.65,8795.0,311.3289,311.7909,311.2441,311.7532,8795.0
2021-10-25 12:50:00,330.65,330.65,329.94,330.0,11567.0,311.7532,311.7532,311.0838,311.1404,11567.0
2021-10-25 12:55:00,330.0,330.09,329.91,329.92,9956.0,311.1404,311.2252,311.0555,311.0649,9956.0
2021-10-25 13:00:00,329.85,329.96,329.58,329.72,6485.0,310.9989,311.1026,310.7444,310.8764,6485.0
2021-10-25 13:05:00,329.72,330.19,329.71,330.02,9661.0,310.8764,311.3195,310.8669,311.1592,9661.0
2021-10-25 13:10:00,330.02,330.1,329.85,329.85,11344.0,311.1592,311.2346,310.9989,310.9989,11344.0
2021-10-25 13:15:00,329.92,329.99,329.81,329.9,2923.0,311.0649,311.1309,310.9612,311.0461,2923.0
2021-10-25 13:20:00,329.88,330.07,329.8,329.91,8290.0,311.0272,311.2064,310.9518,311.0555,8290.0
2021-10-25 13:25:00,329.9,330.06,329.89,329.93,5453.0,311.0461,311.1969,311.0366,311.0744,5453.0
2021-10-25 13:30:00,330.05,330.06,329.78,329.79,10259.0,311.1875,311.1969,310.9329,310.9424,10259.0
2021-10-25 13:35:00,329.83,329.87,329.75,329.8,2412.0,310.9801,311.0178,310.9046,310.9518,2412.0
2021-10-25 13:40:00,329.86,329.94,329.74,329.88,4366.0,311.0084,311.0838,310.8952,311.0272,4366.0
2021-10-25 13:45:00,329.94,330.12,329.87,329.92,10907.0,311.0838,311.2535,311.0178,311.0649,10907.0
2021-10-25 13:50:00,329.98,330.05,329.89,330.04,4481.0,311.1215,311.1875,311.0366,311.1781,4481.0
2021-10-25 13:55:00,330.05,330.07,329.89,330.01,6909.0,311.1875,311.2064,311.0366,311.1498,6909.0
2021-10-25 14:00:00,329.94,330.0,329.86,329.96,7556.0,311.0838,311.1404,311.0084,311.1026,7556.0
2021-10-25 14:05:00,329.97,330.06,329.94,330.01,4622.0,311.1121,311.1969,311.0838,311.1498,4622.0
2021-10-25 14:10:00,330.07,330.07,329.88,329.91,5037.0,311.2064,311.2064,311.0272,311.0555,5037.0
2021-10-25 14:15:00,329.96,330.16,329.93,330.14,8270.0,311.1026,311.2912,311.0744,311.2724,8270.0
2021-10-25 14:20:00,330.16,330.16,329.92,329.94,7254.0,311.2912,311.2912,311.0649,311.0838,7254.0
2021-10-25 14:25:00,329.94,330.2,329.93,330.13,9154.0,311.0838,311.3289,311.0744,311.2629,9154.0
2021-10-25 14:30:00,330.19,330.32,329.86,329.86,16720.0,311.3195,311.4421,311.0084,311.0084,16720.0
2021-10-25 14:35:00,329.91,330.06,329.77,330.01,8237.0,311.0555,311.1969,310.9235,311.1498,8237.0
2021-10-25 14:40:00,330.06,330.29,329.94,330.06,16649.0,311.1969,311.4138,311.0838,311.1969,16649.0
2021-10-25 14:45:00,330.06,330.09,329.92,329.98,6107.0,311.1969,311.2252,311.0649,311.1215,6107.0
2021-10-25 14:50:00,330.03,330.12,329.91,329.98,4937.0,311.1686,311.2535,311.0555,311.1215,4937.0
2021-10-25 14:55:00,329.99,330.15,329.91,329.99,10571.0,311.1309,311.2818,311.0555,311.1309,10571.0
2021-10-25 15:00:00,329.97,330.09,329.79,330.0,12802.0,311.1121,311.2252,310.9424,311.1404,12802.0
2021-10-25 15:05:00,330.07,330.1,329.79,329.95,7163.0,311.2064,311.2346,310.9424,311.0932,7163.0
2021-10-25 15:10:00,329.88,329.97,329.78,329.88,5171.0,311.0272,311.1121,310.9329,311.0272,5171.0
2021-10-25 15:15:00,329.93,329.97,329.85,329.85,11522.0,311.0744,311.1121,310.9989,310.9989,11522.0
2021-10-25 15:20:00,329.88,329.88,329.27,329.45,5582.0,311.0272,311.0272,310.4521,310.6218,5582.0
2021-10-25 15:25:00,329.44,329.74,329.43,329.72,10892.0,310.6124,310.8952,310.6029,310.8764,10892.0
2021-10-25 15:30:00,329.72,329.77,329.54,329.6,9994.0,310.8764,310.9235,310.7066,310.7632,9994.0
2021-10-25 15:35:00,329.61,329.61,329.33,329.49,22965.0,310.7726,310.7726,310.5086,310.6595,22965.0
2021-10-25 15:40:00,329.43,329.68,329.43,329.56,15686.0,310.6029,310.8386,310.6029,310.7255,15686.0
2021-10-25 15:45:00,329.62,329.87,329.46,329.67,23044.0,310.7821,311.0178,310.6312,310.8292,23044.0
2021-10-25 15:50:00,329.73,330.01,329.68,329.92,29263.0,310.8858,311.1498,310.8386,311.0649,29263.0
2021-10-25 15:55:00,329.95,330.13,329.6,330.11,86633.0,311.0932,311.2629,310.7632,311.2441,86633.0
2021-10-26 09:30:00,331.0,331.94,330.62,331.09,16532.0,312.0832,312.9695,311.7249,312.1681,16532.0
2021-10-26 09:35:00,331.35,331.96,330.8,330.83,6095.0,312.4132,312.9883,311.8946,311.9229,6095.0
2021-10-26 09:40:00,330.91,331.55,330.83,331.54,5938.0,311.9983,312.6018,311.9229,312.5923,5938.0
2021-10-26 09:45:00,331.31,331.99,331.31,331.51,5733.0,312.3755,313.0166,312.3755,312.5641,5733.0
2021-10-26 09:50:00,331.67,332.0,331.19,331.88,8286.0,312.7149,313.0261,312.2623,312.9129,8286.0
2021-10-26 09:55:00,332.08,332.42,331.79,331.96,3540.0,313.1015,313.4221,312.8281,312.9883,3540.0
2021-10-26 10:00:00,331.59,331.89,331.58,331.89,5562.0,312.6395,312.9223,312.6301,312.9223,5562.0
2021-10-26 10:05:00,331.95,332.18,331.62,331.62,3793.0,312.9789,313.1958,312.6678,312.6678,3793.0
2021-10-26 10:10:00,331.69,332.26,331.42,332.26,7745.0,312.7338,313.2712,312.4792,313.2712,7745.0
2021-10-26 10:15:00,332.23,332.67,332.23,332.55,2810.0,313.2429,313.6578,313.2429,313.5446,2810.0
2021-10-26 10:20:00,332.69,332.69,332.42,332.44,2780.0,313.6766,313.6766,313.4221,313.4409,2780.0
2021-10-26 10:25:00,332.32,332.32,331.67,331.67,4042.0,313.3278,313.3278,312.7149,312.7149,4042.0
2021-10-26 10:30:00,331.66,332.12,331.49,332.0,10623.0,312.7055,313.1392,312.5452,313.0261,10623.0
2021-10-26 10:35:00,332.01,332.42,331.91,332.42,5554.0,313.0355,313.4221,312.9412,313.4221,5554.0
2021-10-26 10:40:00,332.22,332.78,332.19,332.69,2108.0,313.2335,313.7615,313.2052,313.6766,2108.0
2021-10-26 10:45:00,332.84,333.28,332.78,332.98,19888.0,313.818,314.2329,313.7615,313.95,19888.0
2021-10-26 10:50:00,332.98,333.09,332.8,332.97,5142.0,313.95,314.0538,313.7803,313.9406,5142.0
2021-10-26 10:55:00,332.99,333.09,332.87,332.98,3065.0,313.9595,314.0538,313.8463,313.95,3065.0
2021-10-26 11:00:00,333.06,333.3,332.76,332.76,7314.0,314.0255,314.2518,313.7426,313.7426,7314.0
2021-10-26 11:05:00,332.59,332.74,332.55,332.74,2253.0,313.5823,313.7238,313.5446,313.7238,2253.0
2021-10-26 11:10:00,332.81,333.33,332.81,333.12,10998.0,313.7898,314.28,313.7898,314.082,10998.0
2021-10-26 11:15:00,333.16,333.57,333.16,333.19,3831.0,314.1198,314.5063,314.1198,314.148,3831.0
2021-10-26 11:20:00,333.11,333.11,332.85,332.89,5499.0,314.0726,314.0726,313.8275,313.8652,5499.0
2021-10-26 11:25:00,333.1,333.2,332.7,333.11,3150.0,314.0632,314.1575,313.686,314.0726,3150.0
2021-10-26 11:30:00,333.18,333.66,332.43,332.43,5110.0,314.1386,314.5912,313.4315,313.4315,5110.0
2021-10-26 11:35:00,332.62,333.15,332.62,333.15,1481.0,313.6106,314.1103,313.6106,314.1103,1481.0
2021-10-26 11:40:00,333.26,333.54,333.23,333.39,3297.0,314.214,314.478,314.1858,314.3366,3297.0
2021-10-26 11:45:00,333.29,333.31,332.74,332.77,6638.0,314.2423,314.2612,313.7238,313.752,6638.0
2021-10-26 11:50:00,332.69,332.69,332.4,332.66,3064.0,313.6766,313.6766,313.4032,313.6483,3064.0
2021-10-26 11:55:00,332.72,332.96,332.55,332.81,6551.0,313.7049,313.9312,313.5446,313.7898,6551.0
2021-10-26 12:00:00,332.88,333.01,332.13,332.13,2946.0,313.8558,313.9783,313.1486,313.1486,2946.0
2021-10-26 12:05:00,331.91,332.14,331.87,332.13,1701.0,312.9412,313.1581,312.9035,313.1486,1701.0
2021-10-26 12:10:00,332.21,332.21,331.7,331.89,7037.0,313.2241,313.2241,312.7432,312.9223,7037.0
2021-10-26 12:15:00,332.01,332.01,330.92,331.24,16918.0,313.0355,313.0355,312.0078,312.3095,16918.0
2021-10-26 12:20:00,331.23,331.23,330.51,330.76,3764.0,312.3001,312.3001,311.6212,311.8569,3764.0
2021-10-26 12:25:00,330.81,330.9,330.53,330.54,2869.0,311.9041,311.9889,311.6401,311.6495,2869.0
2021-10-26 12:30:00,330.43,330.77,330.41,330.62,4506.0,311.5458,311.8663,311.5269,311.7249,4506.0
2021-10-26 12:35:00,330.63,330.72,330.07,330.13,2939.0,311.7344,311.8192,311.2064,311.2629,2939.0
2021-10-26 12:40:00,330.17,330.29,329.79,330.24,7745.0,311.3006,311.4138,310.9424,311.3666,7745.0
2021-10-26 12:45:00,330.28,330.28,329.58,329.67,3606.0,311.4044,311.4044,310.7444,310.8292,3606.0
2021-10-26 12:50:00,329.67,329.8,329.43,329.48,7228.0,310.8292,310.9518,310.6029,310.6501,7228.0
2021-10-26 12:55:00,329.52,330.31,329.51,330.24,3223.0,310.6878,311.4326,310.6784,311.3666,3223.0
2021-10-26 13:00:00,330.28,330.4,330.09,330.15,2605.0,311.4044,311.5175,311.2252,311.2818,2605.0
2021-10-26 13:05:00,330.28,330.54,330.18,330.19,2426.0,311.4044,311.6495,311.3101,311.3195,2426.0
2021-10-26 13:10:00,330.19,330.21,329.76,330.21,2655.0,311.3195,311.3384,310.9141,311.3384,2655.0
2021-10-26 13:15:00,330.26,330.38,330.14,330.24,1800.0,311.3855,311.4986,311.2724,311.3666,1800.0
2021-10-26 13:20:00,330.23,330.24,329.98,329.99,3466.0,311.3572,311.3666,311.1215,311.1309,3466.0
2021-10-26 13:25:00,330.03,330.28,329.9,330.25,5158.0,311.1686,311.4044,311.0461,311.3761,5158.0
2021-10-26 13:30:00,330.23,330.65,330.11,330.55,2640.0,311.3572,311.7532,311.2441,311.6589,2640.0
2021-10-26 13:35:00,330.55,330.55,330.34,330.5,3275.0,311.6589,311.6589,311.4609,311.6118,3275.0
2021-10-26 13:40:00,330.45,330.45,329.73,330.0,2870.0,311.5646,311.5646,310.8858,311.1404,2870.0
2021-10-26 13:45:00,330.1,330.11,329.73,330.02,2537.0,311.2346,311.2441,310.8858,311.1592,2537.0
2021-10-26 13:50:00,330.02,330.18,330.02,330.18,781.0,311.1592,311.3101,311.1592,311.3101,781.0
2021-10-26 13:55:00,330.09,330.38,330.04,330.34,3313.0,311.2252,311.4986,311.1781,311.4609,3313.0
2021-10-26 14:00:00,330.34,330.54,330.29,330.46,3407.0,311.4609,311.6495,311.4138,311.5741,3407.0
2021-10-26 14:05:00,330.55,330.55,330.02,330.05,5683.0,311.6589,311.6589,311.1592,311.1875,5683.0
2021-10-26 14:10:00,330.03,330.03,329.73,329.96,3171.0,311.1686,311.1686,310.8858,311.1026,3171.0
2021-10-26 14:15:00,329.97,330.26,329.91,330.25,5528.0,311.1121,311.3855,311.0555,311.3761,5528.0
2021-10-26 14:20:00,330.31,330.32,329.81,329.81,4280.0,311.4326,311.4421,310.9612,310.9612,4280.0
2021-10-26 14:25:00,329.78,330.04,329.76,330.04,4476.0,310.9329,311.1781,310.9141,311.1781,4476.0
2021-10-26 14:30:00,330.19,330.28,330.17,330.17,4184.0,311.3195,311.4044,311.3006,311.3006,4184.0
2021-10-26 14:35:00,330.2,330.23,329.97,329.98,4522.0,311.3289,311.3572,311.1121,311.1215,4522.0
2021-10-26 14:40:00,329.93,330.12,329.86,330.07,2733.0,311.0744,311.2535,311.0084,311.2064,2733.0
2021-10-26 14:45:00,330.11,330.17,330.05,330.11,4308.0,311.2441,311.3006,311.1875,311.2441,4308.0
2021-10-26 14:50:00,330.11,330.17,329.95,330.13,3097.0,311.2441,311.3006,311.0932,311.2629,3097.0
2021-10-26 14:55:00,330.2,330.51,330.12,330.41,4442.0,311.3289,311.6212,311.2535,311.5269,4442.0
2021-10-26 15:00:00,330.47,330.55,330.29,330.48,4635.0,311.5835,311.6589,311.4138,311.5929,4635.0
2021-10-26 15:05:00,330.5,330.56,330.43,330.48,4813.0,311.6118,311.6684,311.5458,311.5929,4813.0
2021-10-26 15:10:00,330.52,330.56,330.06,330.06,8952.0,311.6306,311.6684,311.1969,311.1969,8952.0
2021-10-26 15:15:00,330.03,330.92,329.97,330.92,3897.0,311.1686,312.0078,311.1121,312.0078,3897.0
2021-10-26 15:20:00,331.0,331.02,330.74,330.88,6498.0,312.0832,312.1021,311.8381,311.9701,6498.0
2021-10-26 15:25:00,330.88,331.03,330.55,330.56,11105.0,311.9701,312.1115,311.6589,311.6684,11105.0
2021-10-26 15:30:00,330.56,330.75,330.45,330.74,12215.0,311.6684,311.8475,311.5646,311.8381,12215.0
2021-10-26 15:35:00,330.69,330.71,330.43,330.56,9689.0,311.7909,311.8098,311.5458,311.6684,9689.0
2021-10-26 15:40:00,330.61,330.71,330.47,330.64,15139.0,311.7155,311.8098,311.5835,311.7438,15139.0
2021-10-26 15:45:00,330.64,331.02,330.6,330.69,10825.0,311.7438,312.1021,311.7061,311.7909,10825.0
2021-10-26 15:50:00,330.67,330.95,330.66,330.75,22604.0,311.7721,312.0361,311.7626,311.8475,22604.0
2021-10-26 15:55:00,330.81,331.25,330.39,331.04,87897.0,311.9041,312.3189,311.5081,312.1209,87897.0
2021-10-27 09:30:00,332.23,333.26,331.73,331.9,20486.0,313.2429,314.214,312.7715,312.9318,20486.0
2021-10-27 09:35:00,332.41,332.56,330.51,331.11,4085.0,313.4126,313.5541,311.6212,312.1869,4085.0
2021-10-27 09:40:00,330.89,330.92,329.87,330.43,4761.0,311.9795,312.0078,311.0178,311.5458,4761.0
2021-10-27 09:45:00,330.2,330.8,330.18,330.18,3700.0,311.3289,311.8946,311.3101,311.3101,3700.0
2021-10-27 09:50:00,330.0,330.0,328.58,329.5,4140.0,311.1404,311.1404,309.8015,310.6689,4140.0
2021-10-27 09:55:00,329.46,329.81,328.77,328.98,4778.0,310.6312,310.9612,309.9807,310.1786,4778.0
2021-10-27 10:00:00,329.14,329.15,328.53,328.73,5560.0,310.3295,310.3389,309.7544,309.9429,5560.0
2021-10-27 10:05:00,328.77,329.33,328.54,329.33,3100.0,309.9807,310.5086,309.7638,310.5086,3100.0
2021-10-27 10:10:00,329.27,329.58,328.39,328.39,3100.0,310.4521,310.7444,309.6224,309.6224,3100.0
2021-10-27 10:15:00,328.13,328.13,327.26,327.26,1201.0,309.3772,309.3772,308.5569,308.5569,1201.0
2021-10-27 10:20:00,327.46,327.96,327.42,327.93,2424.0,308.7455,309.2169,308.7078,309.1887,2424.0
2021-10-27 10:25:00,327.85,328.26,327.59,327.68,2200.0,309.1132,309.4998,308.8681,308.9529,2200.0
2021-10-27 10:30:00,327.57,328.0,327.36,327.83,4051.0,308.8492,309.2547,308.6512,309.0944,4051.0
2021-10-27 10:35:00,327.76,327.89,327.43,327.63,2535.0,309.0284,309.1509,308.7172,308.9058,2535.0
2021-10-27 10:40:00,327.49,327.75,326.17,326.59,3290.0,308.7738,309.0189,307.5292,307.9252,3290.0
2021-10-27 10:45:00,326.74,327.0,326.73,326.96,1353.0,308.0667,308.3118,308.0572,308.2741,1353.0
2021-10-27 10:50:00,327.0,327.11,326.8,327.08,2107.0,308.3118,308.4155,308.1232,308.3872,2107.0
2021-10-27 10:55:00,327.03,327.53,326.82,327.19,5671.0,308.3401,308.8115,308.1421,308.4909,5671.0
2021-10-27 11:00:00,327.03,327.17,326.57,326.77,1856.0,308.3401,308.4721,307.9064,308.095,1856.0
2021-10-27 11:05:00,326.8,327.32,326.8,327.26,4274.0,308.1232,308.6135,308.1232,308.5569,4274.0
2021-10-27 11:10:00,327.21,327.5,327.12,327.38,1731.0,308.5098,308.7832,308.4249,308.6701,1731.0
2021-10-27 11:15:00,327.37,327.63,327.26,327.55,6333.0,308.6607,308.9058,308.5569,308.8304,6333.0
2021-10-27 11:20:00,327.39,327.39,326.95,326.95,2752.0,308.6795,308.6795,308.2647,308.2647,2752.0
2021-10-27 11:25:00,327.03,327.4,326.95,327.37,4276.0,308.3401,308.6889,308.2647,308.6607,4276.0
2021-10-27 11:30:00,327.49,327.64,327.15,327.15,2897.0,308.7738,308.9152,308.4532,308.4532,2897.0
2021-10-27 11:35:00,327.05,327.33,326.82,327.25,2453.0,308.3589,308.6229,308.1421,308.5475,2453.0
2021-10-27 11:40:00,327.25,327.49,327.12,327.38,4143.0,308.5475,308.7738,308.4249,308.6701,4143.0
2021-10-27 11:45:00,327.38,327.39,327.16,327.24,1552.0,308.6701,308.6795,308.4627,308.5381,1552.0
2021-10-27 11:50:00,326.97,327.01,326.29,326.29,4618.0,308.2835,308.3212,307.6424,307.6424,4618.0
2021-10-27 11:55:00,326.5,326.76,326.42,326.76,2730.0,307.8404,308.0855,307.765,308.0855,2730.0
2021-10-27 12:00:00,326.74,326.96,326.51,326.51,2607.0,308.0667,308.2741,307.8498,307.8498,2607.0
2021-10-27 12:05:00,326.5,326.55,326.35,326.5,910.0,307.8404,307.8875,307.699,307.8404,910.0
2021-10-27 12:10:00,326.47,326.77,326.46,326.69,3100.0,307.8121,308.095,307.8027,308.0195,3100.0
2021-10-27 12:15:00,326.69,326.89,326.69,326.82,2325.0,308.0195,308.2081,308.0195,308.1421,2325.0
2021-10-27 12:20:00,326.73,326.9,326.71,326.76,2487.0,308.0572,308.2175,308.0384,308.0855,2487.0
2021-10-27 12:25:00,326.76,326.88,326.7,326.87,1747.0,308.0855,308.1987,308.029,308.1892,1747.0
2021-10-27 12:30:00,326.8,326.87,326.7,326.81,1949.0,308.1232,308.1892,308.029,308.1327,1949.0
2021-10-27 12:35:00,326.78,326.87,326.65,326.84,3980.0,308.1044,308.1892,307.9818,308.161,3980.0
2021-10-27 12:40:00,326.91,327.63,326.91,327.6,3859.0,308.227,308.9058,308.227,308.8775,3859.0
2021-10-27 12:45:00,327.77,327.88,327.77,327.81,2030.0,309.0378,309.1415,309.0378,309.0755,2030.0
2021-10-27 12:50:00,327.81,327.81,327.27,327.44,3200.0,309.0755,309.0755,308.5664,308.7267,3200.0
2021-10-27 12:55:00,327.61,327.72,327.56,327.63,1711.0,308.8869,308.9907,308.8398,308.9058,1711.0
2021-10-27 13:00:00,327.75,328.23,327.74,328.04,2281.0,309.0189,309.4715,309.0095,309.2924,2281.0
2021-10-27 13:05:00,327.99,328.17,327.93,328.0,1765.0,309.2452,309.4149,309.1887,309.2547,1765.0
2021-10-27 13:10:00,327.94,328.17,327.94,328.17,1143.0,309.1981,309.4149,309.1981,309.4149,1143.0
2021-10-27 13:15:00,328.16,328.18,328.11,328.18,300.0,309.4055,309.4244,309.3584,309.4244,300.0
2021-10-27 13:20:00,328.19,328.38,328.13,328.38,1586.0,309.4338,309.6129,309.3772,309.6129,1586.0
2021-10-27 13:25:00,328.49,328.51,328.34,328.34,3636.0,309.7167,309.7355,309.5752,309.5752,3636.0
2021-10-27 13:30:00,328.39,328.39,328.24,328.24,1491.0,309.6224,309.6224,309.4809,309.4809,1491.0
2021-10-27 13:35:00,328.34,328.73,328.28,328.73,3401.0,309.5752,309.9429,309.5187,309.9429,3401.0
2021-10-27 13:40:00,328.72,328.72,328.54,328.63,3131.0,309.9335,309.9335,309.7638,309.8487,3131.0
2021-10-27 13:45:00,328.63,328.65,328.56,328.57,1165.0,309.8487,309.8675,309.7827,309.7921,1165.0
2021-10-27 13:50:00,328.57,328.7,328.57,328.7,1171.0,309.7921,309.9147,309.7921,309.9147,1171.0
2021-10-27 13:55:00,328.73,328.92,328.73,328.82,996.0,309.9429,310.1221,309.9429,310.0278,996.0
2021-10-27 14:00:00,328.84,328.84,328.74,328.8,2272.0,310.0467,310.0467,309.9524,310.0089,2272.0
2021-10-27 14:05:00,328.81,328.81,328.61,328.79,1823.0,310.0184,310.0184,309.8298,309.9995,1823.0
2021-10-27 14:10:00,328.75,328.81,328.57,328.65,2876.0,309.9618,310.0184,309.7921,309.8675,2876.0
2021-10-27 14:15:00,328.6,328.6,328.32,328.33,3286.0,309.8204,309.8204,309.5564,309.5658,3286.0
2021-10-27 14:20:00,328.33,328.45,328.33,328.45,2022.0,309.5658,309.6789,309.5658,309.6789,2022.0
2021-10-27 14:25:00,328.49,328.76,328.45,328.74,3737.0,309.7167,309.9712,309.6789,309.9524,3737.0
2021-10-27 14:30:00,328.76,328.84,328.39,328.39,3919.0,309.9712,310.0467,309.6224,309.6224,3919.0
2021-10-27 14:35:00,328.49,328.49,328.21,328.24,2440.0,309.7167,309.7167,309.4527,309.4809,2440.0
2021-10-27 14:40:00,328.23,328.69,328.2,328.45,6285.0,309.4715,309.9052,309.4432,309.6789,6285.0
2021-10-27 14:45:00,328.39,328.57,328.38,328.5,900.0,309.6224,309.7921,309.6129,309.7261,900.0
2021-10-27 14:50:00,328.35,328.44,328.31,328.36,617.0,309.5847,309.6695,309.5469,309.5941,617.0
2021-10-27 14:55:00,328.28,328.28,327.83,327.83,2370.0,309.5187,309.5187,309.0944,309.0944,2370.0
2021-10-27 15:00:00,328.0,328.0,327.88,327.97,1335.0,309.2547,309.2547,309.1415,309.2264,1335.0
2021-10-27 15:05:00,327.89,328.01,327.78,327.78,3927.0,309.1509,309.2641,309.0472,309.0472,3927.0
2021-10-27 15:10:00,327.73,327.73,327.28,327.29,2959.0,309.0001,309.0001,308.5758,308.5852,2959.0
2021-10-27 15:15:00,327.3,327.62,326.81,326.84,6453.0,308.5947,308.8964,308.1327,308.161,6453.0
2021-10-27 15:20:00,326.9,326.93,326.72,326.79,4600.0,308.2175,308.2458,308.0478,308.1138,4600.0
2021-10-27 15:25:00,326.8,326.98,326.75,326.78,5119.0,308.1232,308.2929,308.0761,308.1044,5119.0
2021-10-27 15:30:00,326.84,326.84,326.19,326.54,7548.0,308.161,308.161,307.5481,307.8781,7548.0
2021-10-27 15:35:00,326.55,326.6,326.35,326.38,7436.0,307.8875,307.9347,307.699,307.7272,7436.0
2021-10-27 15:40:00,326.38,326.42,326.2,326.31,4315.0,307.7272,307.765,307.5575,307.6612,4315.0
2021-10-27 15:45:00,326.32,326.44,325.94,325.95,8615.0,307.6707,307.7838,307.3124,307.3218,8615.0
2021-10-27 15:50:00,325.84,326.0,325.5,325.52,13900.0,307.2181,307.369,306.8975,306.9164,13900.0
2021-10-27 15:55:00,325.53,325.6,325.17,325.21,42574.0,306.9258,306.9918,306.5864,306.6241,42574.0
2021-10-28 09:30:00,325.85,326.0,324.63,325.53,18357.0,307.2275,307.369,306.0773,306.9258,18357.0
2021-10-28 09:35:00,325.6,326.0,325.5,325.9,2982.0,306.9918,307.369,306.8975,307.2747,2982.0
2021-10-28 09:40:00,326.0,326.86,326.0,326.21,5675.0,307.369,308.1798,307.369,307.567,5675.0
2021-10-28 09:45:00,326.67,326.9,326.2,326.62,2825.0,308.0007,308.2175,307.5575,307.9535,2825.0
2021-10-28 09:50:00,326.64,327.09,326.44,326.44,5162.0,307.9724,308.3967,307.7838,307.7838,5162.0
2021-10-28 09:55:00,326.49,326.55,326.01,326.24,2125.0,307.831,307.8875,307.3784,307.5952,2125.0
2021-10-28 10:00:00,326.24,326.24,325.52,325.65,4034.0,307.5952,307.5952,306.9164,307.039,4034.0
2021-10-28 10:05:00,325.43,325.76,325.43,325.67,4207.0,306.8315,307.1427,306.8315,307.0578,4207.0
2021-10-28 10:10:00,325.69,325.69,325.22,325.66,2503.0,307.0767,307.0767,306.6335,307.0484,2503.0
2021-10-28 10:15:00,325.66,326.2,325.6,326.1,3400.0,307.0484,307.5575,306.9918,307.4632,3400.0
2021-10-28 10:20:00,325.75,326.35,325.58,326.01,1733.0,307.1332,307.699,306.973,307.3784,1733.0
2021-10-28 10:25:00,326.01,326.81,326.01,326.63,4896.0,307.3784,308.1327,307.3784,307.963,4896.0
2021-10-28 10:30:00,326.83,326.83,326.07,326.2,6662.0,308.1515,308.1515,307.435,307.5575,6662.0
2021-10-28 10:35:00,326.4,326.84,326.0,326.84,4731.0,307.7461,308.161,307.369,308.161,4731.0
2021-10-28 10:40:00,326.73,326.73,326.49,326.7,3765.0,308.0572,308.0572,307.831,308.029,3765.0
2021-10-28 10:45:00,326.6,326.89,326.52,326.77,5352.0,307.9347,308.2081,307.8592,308.095,5352.0
2021-10-28 10:50:00,326.77,326.77,326.06,326.41,3595.0,308.095,308.095,307.4255,307.7555,3595.0
2021-10-28 10:55:00,326.09,326.96,326.09,326.94,7794.0,307.4538,308.2741,307.4538,308.2552,7794.0
2021-10-28 11:00:00,327.09,327.3,326.8,326.97,3830.0,308.3967,308.5947,308.1232,308.2835,3830.0
2021-10-28 11:05:00,326.81,326.99,326.57,326.57,3041.0,308.1327,308.3024,307.9064,307.9064,3041.0
2021-10-28 11:10:00,326.51,326.91,326.5,326.81,6137.0,307.8498,308.227,307.8404,308.1327,6137.0
2021-10-28 11:15:00,326.93,327.05,326.61,326.63,3463.0,308.2458,308.3589,307.9441,307.963,3463.0
2021-10-28 11:20:00,326.77,326.78,326.31,326.42,4307.0,308.095,308.1044,307.6612,307.765,4307.0
2021-10-28 11:25:00,326.46,326.63,326.29,326.46,2700.0,307.8027,307.963,307.6424,307.8027,2700.0
2021-10-28 11:30:00,326.45,326.75,326.43,326.56,5287.0,307.7932,308.0761,307.7744,307.897,5287.0
2021-10-28 11:35:00,326.63,326.72,326.47,326.56,3124.0,307.963,308.0478,307.8121,307.897,3124.0
2021-10-28 11:40:00,326.48,326.97,326.48,326.95,4969.0,307.8215,308.2835,307.8215,308.2647,4969.0
2021-10-28 11:45:00,327.06,327.07,326.05,326.05,5064.0,308.3684,308.3778,307.4161,307.4161,5064.0
2021-10-28 11:50:00,326.16,326.41,326.14,326.33,2792.0,307.5198,307.7555,307.501,307.6801,2792.0
2021-10-28 11:55:00,326.43,326.43,326.11,326.12,3698.0,307.7744,307.7744,307.4727,307.4821,3698.0
2021-10-28 12:00:00,326.12,326.83,326.11,326.52,4076.0,307.4821,308.1515,307.4727,307.8592,4076.0
2021-10-28 12:05:00,326.6,326.85,326.48,326.85,3988.0,307.9347,308.1704,307.8215,308.1704,3988.0
2021-10-28 12:10:00,326.77,326.91,326.56,326.91,2762.0,308.095,308.227,307.897,308.227,2762.0
2021-10-28 12:15:00,326.82,326.88,326.13,326.25,6045.0,308.1421,308.1987,307.4915,307.6047,6045.0
2021-10-28 12:20:00,326.27,326.33,326.11,326.33,2314.0,307.6235,307.6801,307.4727,307.6801,2314.0
2021-10-28 12:25:00,326.29,326.36,326.1,326.13,4501.0,307.6424,307.7084,307.4632,307.4915,4501.0
2021-10-28 12:30:00,326.13,326.37,326.11,326.34,3383.0,307.4915,307.7178,307.4727,307.6895,3383.0
2021-10-28 12:35:00,326.31,326.58,326.16,326.48,2983.0,307.6612,307.9158,307.5198,307.8215,2983.0
2021-10-28 12:40:00,326.51,326.51,326.04,326.13,3551.0,307.8498,307.8498,307.4067,307.4915,3551.0
2021-10-28 12:45:00,326.04,326.12,325.68,325.68,2008.0,307.4067,307.4821,307.0672,307.0672,2008.0
2021-10-28 12:50:00,325.77,325.77,325.32,325.36,3360.0,307.1521,307.1521,306.7278,306.7655,3360.0
2021-10-28 12:55:00,325.44,325.48,324.87,324.96,4064.0,306.841,306.8787,306.3035,306.3884,4064.0
2021-10-28 13:00:00,324.97,325.07,324.67,324.95,9387.0,306.3978,306.4921,306.115,306.379,9387.0
2021-10-28 13:05:00,324.97,325.45,324.9,325.45,6014.0,306.3978,306.8504,306.3318,306.8504,6014.0
2021-10-28 13:10:00,325.48,325.48,325.08,325.23,3963.0,306.8787,306.8787,306.5015,306.643,3963.0
2021-10-28 13:15:00,325.36,325.74,325.36,325.74,1401.0,306.7655,307.1238,306.7655,307.1238,1401.0
2021-10-28 13:20:00,325.65,325.76,325.36,325.36,3281.0,307.039,307.1427,306.7655,306.7655,3281.0
2021-10-28 13:25:00,325.26,325.64,325.26,325.64,3916.0,306.6712,307.0295,306.6712,307.0295,3916.0
2021-10-28 13:30:00,325.67,325.85,325.62,325.85,3406.0,307.0578,307.2275,307.0107,307.2275,3406.0
2021-10-28 13:35:00,325.81,325.97,325.71,325.86,2149.0,307.1898,307.3407,307.0955,307.237,2149.0
2021-10-28 13:40:00,325.91,325.99,325.77,325.89,3411.0,307.2841,307.3595,307.1521,307.2652,3411.0
2021-10-28 13:45:00,325.85,325.89,325.66,325.89,4205.0,307.2275,307.2652,307.0484,307.2652,4205.0
2021-10-28 13:50:00,325.84,325.93,325.7,325.7,4301.0,307.2181,307.303,307.0861,307.0861,4301.0
2021-10-28 13:55:00,325.71,325.78,325.59,325.65,1501.0,307.0955,307.1615,306.9824,307.039,1501.0
2021-10-28 14:00:00,325.6,326.2,325.6,326.0,6665.0,306.9918,307.5575,306.9918,307.369,6665.0
2021-10-28 14:05:00,326.04,326.06,325.84,326.06,2926.0,307.4067,307.4255,307.2181,307.4255,2926.0
2021-10-28 14:10:00,326.03,326.08,325.93,325.93,5415.0,307.3972,307.4444,307.303,307.303,5415.0
2021-10-28 14:15:00,325.97,326.14,325.97,326.07,3777.0,307.3407,307.501,307.3407,307.435,3777.0
2021-10-28 14:20:00,326.14,326.14,325.84,325.84,4801.0,307.501,307.501,307.2181,307.2181,4801.0
2021-10-28 14:25:00,325.91,325.91,325.67,325.75,1679.0,307.2841,307.2841,307.0578,307.1332,1679.0
2021-10-28 14:30:00,325.75,326.09,325.74,326.06,3523.0,307.1332,307.4538,307.1238,307.4255,3523.0
2021-10-28 14:35:00,326.07,326.43,326.06,326.19,7035.0,307.435,307.7744,307.4255,307.5481,7035.0
2021-10-28 14:40:00,326.13,326.16,325.71,326.02,4702.0,307.4915,307.5198,307.0955,307.3878,4702.0
2021-10-28 14:45:00,326.12,326.23,325.81,326.03,6100.0,307.4821,307.5858,307.1898,307.3972,6100.0
2021-10-28 14:50:00,325.92,325.92,325.6,325.63,1614.0,307.2935,307.2935,306.9918,307.0201,1614.0
2021-10-28 14:55:00,325.62,325.62,325.46,325.46,4500.0,307.0107,307.0107,306.8598,306.8598,4500.0
2021-10-28 15:00:00,325.4,325.66,325.32,325.61,5806.0,306.8032,307.0484,306.7278,307.0012,5806.0
2021-10-28 15:05:00,325.55,325.63,325.32,325.51,8320.0,306.9447,307.0201,306.7278,306.907,8320.0
2021-10-28 15:10:00,325.44,325.47,325.22,325.22,5801.0,306.841,306.8692,306.6335,306.6335,5801.0
2021-10-28 15:15:00,325.25,325.34,324.99,325.05,10203.0,306.6618,306.7467,306.4167,306.4733,10203.0
2021-10-28 15:20:00,325.03,325.03,324.62,324.62,9843.0,306.4544,306.4544,306.0678,306.0678,9843.0
2021-10-28 15:25:00,324.63,324.64,323.73,323.8,25303.0,306.0773,306.0867,305.2287,305.2947,25303.0
2021-10-28 15:30:00,323.81,324.53,323.81,324.38,10369.0,305.3041,305.983,305.3041,305.8415,10369.0
2021-10-28 15:35:00,324.15,324.2,323.84,324.03,7902.0,305.6247,305.6718,305.3324,305.5115,7902.0
2021-10-28 15:40:00,323.96,324.46,323.86,324.27,10009.0,305.4455,305.917,305.3513,305.7378,10009.0
2021-10-28 15:45:00,324.25,324.68,324.12,324.61,17305.0,305.719,306.1244,305.5964,306.0584,17305.0
2021-10-28 15:50:00,324.61,325.33,324.52,325.24,27279.0,306.0584,306.7372,305.9735,306.6524,27279.0
2021-10-28 15:55:00,325.24,325.55,325.05,325.5,76664.0,306.6524,306.9447,306.4733,306.8975,76664.0
2021-10-29 09:30:00,323.74,327.02,323.06,326.5,17085.0,305.2381,308.3307,304.597,307.8404,17085.0
2021-10-29 09:35:00,326.21,326.84,325.68,326.48,7402.0,307.567,308.161,307.0672,307.8215,7402.0
2021-10-29 09:40:00,326.46,326.65,325.11,325.73,4981.0,307.8027,307.9818,306.5298,307.1144,4981.0
2021-10-29 09:45:00,325.4,325.95,325.22,325.7,6116.0,306.8032,307.3218,306.6335,307.0861,6116.0
2021-10-29 09:50:00,325.92,325.93,324.72,324.97,5562.0,307.2935,307.303,306.1621,306.3978,5562.0
2021-10-29 09:55:00,325.0,325.61,324.56,324.99,6036.0,306.4261,307.0012,306.0113,306.4167,6036.0
2021-10-29 10:00:00,324.99,325.53,324.82,325.28,4823.0,306.4167,306.9258,306.2564,306.6901,4823.0
2021-10-29 10:05:00,325.18,325.54,325.06,325.31,4765.0,306.5958,306.9352,306.4827,306.7184,4765.0
2021-10-29 10:10:00,325.02,325.1,324.61,324.8,3936.0,306.445,306.5204,306.0584,306.2375,3936.0
2021-10-29 10:15:00,324.63,325.01,324.5,325.01,4804.0,306.0773,306.4355,305.9547,306.4355,4804.0
2021-10-29 10:20:00,325.09,325.18,324.43,324.67,1701.0,306.511,306.5958,305.8887,306.115,1701.0
2021-10-29 10:25:00,324.33,324.76,324.33,324.64,5037.0,305.7944,306.1998,305.7944,306.0867,5037.0
2021-10-29 10:30:00,324.55,324.73,324.14,324.62,4487.0,306.0018,306.1715,305.6153,306.0678,4487.0
2021-10-29 10:35:00,324.62,324.96,324.61,324.73,2919.0,306.0678,306.3884,306.0584,306.1715,2919.0
2021-10-29 10:40:00,324.78,325.33,324.65,325.33,3095.0,306.2187,306.7372,306.0961,306.7372,3095.0
2021-10-29 10:45:00,325.46,325.46,324.72,325.12,12817.0,306.8598,306.8598,306.1621,306.5392,12817.0
2021-10-29 10:50:00,325.06,325.14,324.4,324.4,4600.0,306.4827,306.5581,305.8604,305.8604,4600.0
2021-10-29 10:55:00,324.49,325.12,324.31,324.66,9811.0,305.9453,306.5392,305.7755,306.1055,9811.0
2021-10-29 11:00:00,324.72,325.05,324.66,324.66,8379.0,306.1621,306.4733,306.1055,306.1055,8379.0
2021-10-29 11:05:00,324.68,325.06,324.6,324.88,4600.0,306.1244,306.4827,306.049,306.313,4600.0
2021-10-29 11:10:00,325.04,325.05,324.71,325.02,5942.0,306.4638,306.4733,306.1527,306.445,5942.0
2021-10-29 11:15:00,324.94,325.04,324.62,324.63,2277.0,306.3695,306.4638,306.0678,306.0773,2277.0
2021-10-29 11:20:00,324.71,325.03,324.59,325.03,3935.0,306.1527,306.4544,306.0395,306.4544,3935.0
2021-10-29 11:25:00,324.95,325.05,324.53,324.55,16297.0,306.379,306.4733,305.983,306.0018,16297.0
2021-10-29 11:30:00,324.55,324.66,324.34,324.54,3640.0,306.0018,306.1055,305.8038,305.9924,3640.0
2021-10-29 11:35:00,324.68,324.86,324.68,324.74,3211.0,306.1244,306.2941,306.1244,306.181,3211.0
2021-10-29 11:40:00,324.7,324.7,324.32,324.41,1902.0,306.1433,306.1433,305.785,305.8698,1902.0
2021-10-29 11:45:00,324.4,324.49,324.04,324.19,3846.0,305.8604,305.9453,305.521,305.6624,3846.0
2021-10-29 11:50:00,324.26,324.5,324.17,324.25,3720.0,305.7284,305.9547,305.6435,305.719,3720.0
2021-10-29 11:55:00,324.17,324.23,323.88,323.94,2404.0,305.6435,305.7001,305.3701,305.4267,2404.0
2021-10-29 12:00:00,323.9,324.5,323.82,324.36,7263.0,305.389,305.9547,305.3135,305.8227,7263.0
2021-10-29 12:05:00,324.35,324.38,323.72,323.93,7151.0,305.8133,305.8415,305.2193,305.4173,7151.0
2021-10-29 12:10:00,323.94,324.1,323.76,323.85,6049.0,305.4267,305.5775,305.257,305.3418,6049.0
2021-10-29 12:15:00,323.93,324.04,323.82,323.87,4616.0,305.4173,305.521,305.3135,305.3607,4616.0
2021-10-29 12:20:00,323.93,324.05,323.74,323.79,2248.0,305.4173,305.5304,305.2381,305.2853,2248.0
2021-10-29 12:25:00,323.86,324.06,323.54,324.0,4244.0,305.3513,305.5398,305.0495,305.4833,4244.0
2021-10-29 12:30:00,323.84,323.86,323.43,323.5,3374.0,305.3324,305.3513,304.9458,305.0118,3374.0
2021-10-29 12:35:00,323.48,323.48,322.65,322.93,6388.0,304.993,304.993,304.2104,304.4744,6388.0
2021-10-29 12:40:00,322.95,323.39,322.93,323.34,3847.0,304.4933,304.9081,304.4744,304.861,3847.0
2021-10-29 12:45:00,323.38,323.46,323.07,323.45,3419.0,304.8987,304.9741,304.6064,304.9647,3419.0
2021-10-29 12:50:00,323.33,323.45,323.01,323.27,3185.0,304.8515,304.9647,304.5498,304.795,3185.0
2021-10-29 12:55:00,323.27,323.41,323.17,323.29,1350.0,304.795,304.927,304.7007,304.8138,1350.0
2021-10-29 13:00:00,323.23,323.56,323.17,323.48,3154.0,304.7573,305.0684,304.7007,304.993,3154.0
2021-10-29 13:05:00,323.44,323.51,323.31,323.43,3002.0,304.9553,305.0213,304.8327,304.9458,3002.0
2021-10-29 13:10:00,323.43,323.47,323.29,323.29,1701.0,304.9458,304.9835,304.8138,304.8138,1701.0
2021-10-29 13:15:00,323.37,323.39,323.13,323.23,2343.0,304.8893,304.9081,304.663,304.7573,2343.0
2021-10-29 13:20:00,323.18,323.18,323.05,323.1,2724.0,304.7101,304.7101,304.5876,304.6347,2724.0
2021-10-29 13:25:00,323.13,323.26,323.02,323.26,2613.0,304.663,304.7855,304.5593,304.7855,2613.0
2021-10-29 13:30:00,323.26,323.69,323.26,323.5,1914.0,304.7855,305.191,304.7855,305.0118,1914.0
2021-10-29 13:35:00,323.44,323.78,323.37,323.61,2212.0,304.9553,305.2758,304.8893,305.1155,2212.0
2021-10-29 13:40:00,323.62,323.68,323.41,323.45,2107.0,305.125,305.1815,304.927,304.9647,2107.0
2021-10-29 13:45:00,323.58,323.58,323.23,323.27,4211.0,305.0873,305.0873,304.7573,304.795,4211.0
2021-10-29 13:50:00,323.34,323.36,323.21,323.31,3241.0,304.861,304.8798,304.7384,304.8327,3241.0
2021-10-29 13:55:00,323.39,323.75,323.39,323.67,1601.0,304.9081,305.2475,304.9081,305.1721,1601.0
2021-10-29 14:00:00,323.67,324.02,323.66,323.84,2391.0,305.1721,305.5021,305.1627,305.3324,2391.0
2021-10-29 14:05:00,323.95,324.02,323.85,323.97,1538.0,305.4361,305.5021,305.3418,305.455,1538.0
2021-10-29 14:10:00,324.05,324.17,323.96,324.07,3429.0,305.5304,305.6435,305.4455,305.5493,3429.0
2021-10-29 14:15:00,324.25,324.33,323.87,323.87,3528.0,305.719,305.7944,305.3607,305.3607,3528.0
2021-10-29 14:20:00,323.92,324.08,323.63,323.63,1800.0,305.4078,305.5587,305.1344,305.1344,1800.0
2021-10-29 14:25:00,323.67,323.77,323.59,323.71,2283.0,305.1721,305.2664,305.0967,305.2098,2283.0
2021-10-29 14:30:00,323.51,323.82,323.5,323.67,2513.0,305.0213,305.3135,305.0118,305.1721,2513.0
2021-10-29 14:35:00,323.83,324.0,323.83,324.0,2412.0,305.323,305.4833,305.323,305.4833,2412.0
2021-10-29 14:40:00,324.09,324.67,324.09,324.62,3707.0,305.5681,306.115,305.5681,306.0678,3707.0
2021-10-29 14:45:00,324.74,324.74,324.57,324.57,1551.0,306.181,306.181,306.0207,306.0207,1551.0
2021-10-29 14:50:00,324.39,324.69,324.39,324.62,2200.0,305.851,306.1338,305.851,306.0678,2200.0
2021-10-29 14:55:00,324.62,324.71,324.27,324.28,6458.0,306.0678,306.1527,305.7378,305.7473,6458.0
2021-10-29 15:00:00,324.39,324.58,324.38,324.49,3008.0,305.851,306.0301,305.8415,305.9453,3008.0
2021-10-29 15:05:00,324.48,324.53,324.28,324.28,3074.0,305.9358,305.983,305.7473,305.7473,3074.0
2021-10-29 15:10:00,324.24,324.36,324.16,324.27,3481.0,305.7095,305.8227,305.6341,305.7378,3481.0
2021-10-29 15:15:00,324.25,324.26,323.85,324.08,7084.0,305.719,305.7284,305.3418,305.5587,7084.0
2021-10-29 15:20:00,324.13,324.14,323.71,323.71,4228.0,305.6058,305.6153,305.2098,305.2098,4228.0
2021-10-29 15:25:00,323.75,324.13,323.74,324.01,7277.0,305.2475,305.6058,305.2381,305.4927,7277.0
2021-10-29 15:30:00,324.09,324.13,323.78,323.9,7647.0,305.5681,305.6058,305.2758,305.389,7647.0
2021-10-29 15:35:00,323.87,323.98,323.73,323.88,11742.0,305.3607,305.4644,305.2287,305.3701,11742.0
2021-10-29 15:40:00,323.93,324.33,323.89,324.12,8189.0,305.4173,305.7944,305.3795,305.5964,8189.0
2021-10-29 15:45:00,324.14,324.28,324.07,324.17,9436.0,305.6153,305.7473,305.5493,305.6435,9436.0
2021-10-29 15:50:00,324.04,324.16,323.81,324.1,22006.0,305.521,305.6341,305.3041,305.5775,22006.0
2021-10-29 15:55:00,324.1,324.33,323.57,324.33,105086.0,305.5775,305.7944,305.0778,305.7944,105086.0
2021-11-01 09:30:00,326.5,328.19,326.25,326.63,31587.0,307.8404,309.4338,307.6047,307.963,31587.0
2021-11-01 09:35:00,326.77,326.95,325.9,326.3,15899.0,308.095,308.2647,307.2747,307.6518,15899.0
2021-11-01 09:40:00,326.32,326.49,324.67,324.67,6278.0,307.6707,307.831,306.115,306.115,6278.0
2021-11-01 09:45:00,324.73,324.86,323.91,324.28,14311.0,306.1715,306.2941,305.3984,305.7473,14311.0
2021-11-01 09:50:00,324.32,325.73,324.32,324.81,27958.0,305.785,307.1144,305.785,306.247,27958.0
2021-11-01 09:55:00,324.6,325.08,324.2,324.2,4100.0,306.049,306.5015,305.6718,305.6718,4100.0
2021-11-01 10:00:00,324.01,324.14,323.24,323.26,8774.0,305.4927,305.6153,304.7667,304.7855,8774.0
2021-11-01 10:05:00,323.52,323.97,323.37,323.97,2959.0,305.0307,305.455,304.8893,305.455,2959.0
2021-11-01 10:10:00,323.83,323.86,323.1,323.39,3943.0,305.323,305.3513,304.6347,304.9081,3943.0
2021-11-01 10:15:00,323.49,323.49,322.82,322.99,3416.0,305.0024,305.0024,304.3707,304.531,3416.0
2021-11-01 10:20:00,323.1,323.64,322.89,323.04,6729.0,304.6347,305.1438,304.4367,304.5781,6729.0
2021-11-01 10:25:00,323.04,323.04,322.25,322.52,5230.0,304.5781,304.5781,303.8333,304.0878,5230.0
2021-11-01 10:30:00,322.56,323.03,322.14,322.35,3490.0,304.1256,304.5687,303.7296,303.9276,3490.0
2021-11-01 10:35:00,322.29,322.52,321.53,321.53,4193.0,303.871,304.0878,303.1544,303.1544,4193.0
2021-11-01 10:40:00,321.77,322.01,321.6,321.74,3189.0,303.3807,303.607,303.2204,303.3524,3189.0
2021-11-01 10:45:00,321.74,322.32,321.6,321.68,4305.0,303.3524,303.8993,303.2204,303.2958,4305.0
2021-11-01 10:50:00,321.57,322.22,321.57,321.84,20637.0,303.1921,303.805,303.1921,303.4467,20637.0
2021-11-01 10:55:00,321.97,321.97,321.25,321.3,5036.0,303.5693,303.5693,302.8904,302.9376,5036.0
2021-11-01 11:00:00,321.26,321.73,321.26,321.44,5257.0,302.8999,303.343,302.8999,303.0696,5257.0
2021-11-01 11:05:00,321.39,321.5,321.15,321.36,7143.0,303.0224,303.1261,302.7961,302.9941,7143.0
2021-11-01 11:10:00,321.26,321.33,320.45,320.51,6757.0,302.8999,302.9658,302.1361,302.1927,6757.0
2021-11-01 11:15:00,320.61,320.75,320.36,320.49,4974.0,302.287,302.419,302.0513,302.1739,4974.0
2021-11-01 11:20:00,320.58,320.72,320.41,320.52,5147.0,302.2587,302.3907,302.0984,302.2021,5147.0
2021-11-01 11:25:00,320.7,320.95,320.54,320.77,5924.0,302.3719,302.6076,302.221,302.4379,5924.0
2021-11-01 11:30:00,320.9,321.1,320.78,320.98,6216.0,302.5604,302.749,302.4473,302.6359,6216.0
2021-11-01 11:35:00,320.99,321.52,320.93,321.52,8021.0,302.6453,303.145,302.5887,303.145,8021.0
2021-11-01 11:40:00,321.52,321.61,321.42,321.57,8755.0,303.145,303.2298,303.0507,303.1921,8755.0
2021-11-01 11:45:00,321.48,321.62,321.43,321.57,5837.0,303.1073,303.2393,303.0601,303.1921,5837.0
2021-11-01 11:50:00,321.66,321.93,321.57,321.69,3560.0,303.277,303.5316,303.1921,303.3053,3560.0
2021-11-01 11:55:00,321.69,322.2,321.65,322.15,2293.0,303.3053,303.7861,303.2676,303.739,2293.0
2021-11-01 12:00:00,322.38,323.17,322.18,323.08,3343.0,303.9558,304.7007,303.7673,304.6158,3343.0
2021-11-01 12:05:00,323.16,324.12,323.16,324.07,3649.0,304.6913,305.5964,304.6913,305.5493,3649.0
2021-11-01 12:10:00,323.99,323.99,323.64,323.88,4186.0,305.4738,305.4738,305.1438,305.3701,4186.0
2021-11-01 12:15:00,323.94,324.25,323.82,324.25,6536.0,305.4267,305.719,305.3135,305.719,6536.0
2021-11-01 12:20:00,324.39,325.0,324.38,324.89,7124.0,305.851,306.4261,305.8415,306.3224,7124.0
2021-11-01 12:25:00,324.8,325.08,324.7,325.07,2441.0,306.2375,306.5015,306.1433,306.4921,2441.0
2021-11-01 12:30:00,325.07,325.47,324.73,325.47,4493.0,306.4921,306.8692,306.1715,306.8692,4493.0
2021-11-01 12:35:00,325.42,325.52,325.13,325.52,2698.0,306.8221,306.9164,306.5487,306.9164,2698.0
2021-11-01 12:40:00,325.52,325.92,325.5,325.53,2183.0,306.9164,307.2935,306.8975,306.9258,2183.0
2021-11-01 12:45:00,325.53,326.17,325.41,326.17,5216.0,306.9258,307.5292,306.8127,307.5292,5216.0
2021-11-01 12:50:00,326.12,326.23,325.97,326.21,5006.0,307.4821,307.5858,307.3407,307.567,5006.0
2021-11-01 12:55:00,326.29,326.39,326.17,326.38,3528.0,307.6424,307.7367,307.5292,307.7272,3528.0
2021-11-01 13:00:00,326.43,326.43,326.0,326.11,4987.0,307.7744,307.7744,307.369,307.4727,4987.0
2021-11-01 13:05:00,326.11,326.33,325.96,326.0,5432.0,307.4727,307.6801,307.3312,307.369,5432.0
2021-11-01 13:10:00,326.01,326.01,325.61,325.74,4444.0,307.3784,307.3784,307.0012,307.1238,4444.0
2021-11-01 13:15:00,326.02,326.02,325.4,325.4,6349.0,307.3878,307.3878,306.8032,306.8032,6349.0
2021-11-01 13:20:00,325.43,325.47,325.04,325.06,5918.0,306.8315,306.8692,306.4638,306.4827,5918.0
2021-11-01 13:25:00,324.97,325.15,324.91,325.05,3429.0,306.3978,306.5675,306.3413,306.4733,3429.0
2021-11-01 13:30:00,325.02,325.06,324.74,324.86,4821.0,306.445,306.4827,306.181,306.2941,4821.0
2021-11-01 13:35:00,324.94,325.0,324.69,324.86,3451.0,306.3695,306.4261,306.1338,306.2941,3451.0
2021-11-01 13:40:00,324.8,324.84,324.41,324.69,4864.0,306.2375,306.2753,305.8698,306.1338,4864.0
2021-11-01 13:45:00,324.7,324.84,324.36,324.44,4343.0,306.1433,306.2753,305.8227,305.8981,4343.0
2021-11-01 13:50:00,324.33,324.34,323.77,323.77,4832.0,305.7944,305.8038,305.2664,305.2664,4832.0
2021-11-01 13:55:00,323.77,323.93,323.3,323.61,8666.0,305.2664,305.4173,304.8233,305.1155,8666.0
2021-11-01 14:00:00,323.64,323.64,323.16,323.16,5415.0,305.1438,305.1438,304.6913,304.6913,5415.0
2021-11-01 14:05:00,323.28,323.6,323.26,323.43,5380.0,304.8044,305.1061,304.7855,304.9458,5380.0
2021-11-01 14:10:00,323.5,323.8,323.45,323.45,4082.0,305.0118,305.2947,304.9647,304.9647,4082.0
2021-11-01 14:15:00,323.49,323.73,323.39,323.39,4624.0,305.0024,305.2287,304.9081,304.9081,4624.0
2021-11-01 14:20:00,323.4,323.91,323.4,323.91,3462.0,304.9175,305.3984,304.9175,305.3984,3462.0
2021-11-01 14:25:00,323.8,323.96,323.65,323.7,10018.0,305.2947,305.4455,305.1533,305.2004,10018.0
2021-11-01 14:30:00,323.69,324.15,323.68,324.11,3946.0,305.191,305.6247,305.1815,305.587,3946.0
2021-11-01 14:35:00,324.16,324.41,324.06,324.41,2503.0,305.6341,305.8698,305.5398,305.8698,2503.0
2021-11-01 14:40:00,324.31,324.62,324.31,324.6,2955.0,305.7755,306.0678,305.7755,306.049,2955.0
2021-11-01 14:45:00,324.53,324.68,324.41,324.63,3608.0,305.983,306.1244,305.8698,306.0773,3608.0
2021-11-01 14:50:00,324.77,324.77,324.42,324.54,2438.0,306.2093,306.2093,305.8793,305.9924,2438.0
2021-11-01 14:55:00,324.66,324.9,324.65,324.81,4200.0,306.1055,306.3318,306.0961,306.247,4200.0
2021-11-01 15:00:00,324.73,324.88,324.61,324.74,5536.0,306.1715,306.313,306.0584,306.181,5536.0
2021-11-01 15:05:00,324.75,325.0,324.75,324.95,5720.0,306.1904,306.4261,306.1904,306.379,5720.0
2021-11-01 15:10:00,324.96,325.06,324.91,324.91,2990.0,306.3884,306.4827,306.3413,306.3413,2990.0
2021-11-01 15:15:00,324.9,325.03,324.8,324.91,5318.0,306.3318,306.4544,306.2375,306.3413,5318.0
2021-11-01 15:20:00,324.87,324.91,324.62,324.66,6544.0,306.3035,306.3413,306.0678,306.1055,6544.0
2021-11-01 15:25:00,324.67,324.77,324.49,324.72,6692.0,306.115,306.2093,305.9453,306.1621,6692.0
2021-11-01 15:30:00,324.68,324.75,324.27,324.45,8951.0,306.1244,306.1904,305.7378,305.9075,8951.0
2021-11-01 15:35:00,324.34,324.48,324.25,324.48,5919.0,305.8038,305.9358,305.719,305.9358,5919.0
2021-11-01 15:40:00,324.55,324.95,324.55,324.94,5757.0,306.0018,306.379,306.0018,306.3695,5757.0
2021-11-01 15:45:00,325.0,325.81,324.96,325.81,17200.0,306.4261,307.1898,306.3884,307.1898,17200.0
2021-11-01 15:50:00,325.72,325.92,325.34,325.49,26185.0,307.105,307.2935,306.7467,306.8881,26185.0
2021-11-01 15:55:00,325.52,325.74,325.1,325.32,55958.0,306.9164,307.1238,306.5204,306.7278,55958.0
2021-11-02 09:30:00,316.17,317.44,314.54,315.9,85480.0,298.1007,299.2982,296.5639,297.8462,85480.0
2021-11-02 09:35:00,315.61,317.27,313.41,316.12,36517.0,297.5728,299.1379,295.4985,298.0536,36517.0
2021-11-02 09:40:00,315.63,316.32,314.77,315.0,31052.0,297.5916,298.2422,296.7808,296.9976,31052.0
2021-11-02 09:45:00,315.18,319.8,314.79,319.63,117614.0,297.1673,301.5233,296.7996,301.363,117614.0
2021-11-02 09:50:00,319.64,321.85,319.05,320.45,37241.0,301.3724,303.4561,300.8162,302.1361,37241.0
2021-11-02 09:55:00,320.2,323.51,319.91,322.36,74308.0,301.9004,305.0213,301.627,303.937,74308.0
2021-11-02 10:00:00,322.32,325.87,322.32,325.4,34202.0,303.8993,307.2464,303.8993,306.8032,34202.0
2021-11-02 10:05:00,325.47,327.31,324.16,326.62,36661.0,306.8692,308.6041,305.6341,307.9535,36661.0
2021-11-02 10:10:00,326.62,327.21,325.53,326.99,15416.0,307.9535,308.5098,306.9258,308.3024,15416.0
2021-11-02 10:15:00,327.12,328.25,326.27,327.08,12696.0,308.4249,309.4904,307.6235,308.3872,12696.0
2021-11-02 10:20:00,327.55,328.49,326.92,327.95,14347.0,308.8304,309.7167,308.2364,309.2075,14347.0
2021-11-02 10:25:00,327.85,328.18,325.8,326.89,9101.0,309.1132,309.4244,307.1804,308.2081,9101.0
2021-11-02 10:30:00,326.88,329.08,326.34,329.06,13106.0,308.1987,310.2729,307.6895,310.2541,13106.0
2021-11-02 10:35:00,329.16,331.41,328.05,330.06,19077.0,310.3484,312.4698,309.3018,311.1969,19077.0
2021-11-02 10:40:00,330.06,332.69,329.34,332.69,16148.0,311.1969,313.6766,310.5181,313.6766,16148.0
2021-11-02 10:45:00,332.99,334.89,331.92,333.09,30714.0,313.9595,315.7509,312.9506,314.0538,30714.0
2021-11-02 10:50:00,332.91,336.66,332.77,332.99,48481.0,313.884,317.4197,313.752,313.9595,48481.0
2021-11-02 10:55:00,333.34,333.65,332.28,332.94,18828.0,314.2895,314.5818,313.2901,313.9123,18828.0
2021-11-02 11:00:00,332.96,333.9,332.94,333.47,11237.0,313.9312,314.8175,313.9123,314.412,11237.0
2021-11-02 11:05:00,333.46,334.05,332.95,332.95,13030.0,314.4026,314.9589,313.9218,313.9218,13030.0
2021-11-02 11:10:00,333.0,333.94,332.92,333.92,17153.0,313.9689,314.8552,313.8935,314.8363,17153.0
2021-11-02 11:15:00,333.67,333.92,332.81,333.59,26102.0,314.6006,314.8363,313.7898,314.5252,26102.0
2021-11-02 11:20:00,333.19,337.44,333.19,337.39,29151.0,314.148,318.1552,314.148,318.108,29151.0
2021-11-02 11:25:00,337.06,337.41,333.89,334.13,14534.0,317.7969,318.1269,314.808,315.0343,14534.0
2021-11-02 11:30:00,334.46,335.0,333.14,333.42,14743.0,315.3455,315.8546,314.1009,314.3649,14743.0
2021-11-02 11:35:00,333.59,334.98,333.24,334.96,6453.0,314.5252,315.8357,314.1952,315.8169,6453.0
2021-11-02 11:40:00,335.05,335.29,333.71,333.71,11368.0,315.9017,316.128,314.6383,314.6383,11368.0
2021-11-02 11:45:00,333.81,334.99,333.74,334.49,8548.0,314.7326,315.8452,314.6666,315.3738,8548.0
2021-11-02 11:50:00,334.59,335.46,334.47,335.01,10022.0,315.468,316.2883,315.3549,315.864,10022.0
2021-11-02 11:55:00,335.05,335.45,334.73,335.15,5175.0,315.9017,316.2789,315.6,315.996,5175.0
2021-11-02 12:00:00,334.94,337.33,334.94,337.33,16389.0,315.798,318.0514,315.798,318.0514,16389.0
2021-11-02 12:05:00,337.31,338.16,336.95,338.12,15705.0,318.0326,318.834,317.6932,318.7963,15705.0
2021-11-02 12:10:00,338.14,339.97,337.6,338.39,38018.0,318.8152,320.5406,318.306,319.0509,38018.0
2021-11-02 12:15:00,337.85,338.6,337.15,337.23,9123.0,318.5417,319.2489,317.8817,317.9572,9123.0
2021-11-02 12:20:00,337.31,338.36,336.75,338.08,9161.0,318.0326,319.0226,317.5046,318.7586,9161.0
2021-11-02 12:25:00,337.43,338.45,336.6,338.42,8351.0,318.1457,319.1074,317.3632,319.0791,8351.0
2021-11-02 12:30:00,338.56,338.56,337.61,338.23,11065.0,319.2111,319.2111,318.3154,318.9,11065.0
2021-11-02 12:35:00,338.13,339.09,338.03,339.08,8613.0,318.8057,319.7109,318.7114,319.7014,8613.0
2021-11-02 12:40:00,339.16,339.17,338.05,338.27,7637.0,319.7769,319.7863,318.7303,318.9377,7637.0
2021-11-02 12:45:00,338.27,338.27,337.41,338.23,12355.0,318.9377,318.9377,318.1269,318.9,12355.0
2021-11-02 12:50:00,338.24,339.02,338.11,338.34,4978.0,318.9094,319.6449,318.7869,319.0037,4978.0
2021-11-02 12:55:00,338.34,339.24,338.33,339.24,12416.0,319.0037,319.8523,318.9943,319.8523,12416.0
2021-11-02 13:00:00,339.25,340.71,339.24,340.5,24262.0,319.8617,321.2383,319.8523,321.0403,24262.0
2021-11-02 13:05:00,340.71,341.27,340.33,340.5,8324.0,321.2383,321.7663,320.88,321.0403,8324.0
2021-11-02 13:10:00,340.74,341.0,339.99,339.99,11872.0,321.2666,321.5117,320.5594,320.5594,11872.0
2021-11-02 13:15:00,339.81,340.31,339.37,339.48,17004.0,320.3897,320.8611,319.9749,320.0786,17004.0
2021-11-02 13:20:00,339.37,340.34,339.13,340.14,6521.0,319.9749,320.8894,319.7486,320.7009,6521.0
2021-11-02 13:25:00,340.04,340.63,339.82,340.19,4380.0,320.6066,321.1628,320.3991,320.748,4380.0
2021-11-02 13:30:00,340.19,340.51,339.65,340.51,9172.0,320.748,321.0497,320.2389,321.0497,9172.0
2021-11-02 13:35:00,340.79,340.79,339.81,340.04,7268.0,321.3137,321.3137,320.3897,320.6066,7268.0
2021-11-02 13:40:00,340.01,340.67,339.88,340.2,8320.0,320.5783,321.2006,320.4557,320.7574,8320.0
2021-11-02 13:45:00,340.15,341.19,340.07,341.03,8608.0,320.7103,321.6908,320.6349,321.54,8608.0
2021-11-02 13:50:00,341.05,341.13,340.61,340.67,7644.0,321.5588,321.6343,321.144,321.2006,7644.0
2021-11-02 13:55:00,340.64,340.64,339.47,339.8,10409.0,321.1723,321.1723,320.0691,320.3803,10409.0
2021-11-02 14:00:00,339.73,340.39,339.6,340.39,5708.0,320.3143,320.9366,320.1917,320.9366,5708.0
2021-11-02 14:05:00,340.28,341.26,340.24,341.18,11080.0,320.8328,321.7568,320.7951,321.6814,11080.0
2021-11-02 14:10:00,341.03,341.62,341.01,341.1,17492.0,321.54,322.0963,321.5211,321.606,17492.0
2021-11-02 14:15:00,341.17,341.32,340.74,340.74,7577.0,321.672,321.8134,321.2666,321.2666,7577.0
2021-11-02 14:20:00,340.8,341.0,340.1,340.88,8350.0,321.3231,321.5117,320.6631,321.3986,8350.0
2021-11-02 14:25:00,340.88,341.15,340.77,341.06,7956.0,321.3986,321.6531,321.2948,321.5683,7956.0
2021-11-02 14:30:00,341.01,341.11,340.76,340.86,4548.0,321.5211,321.6154,321.2854,321.3797,4548.0
2021-11-02 14:35:00,340.81,341.45,340.57,341.45,5905.0,321.3326,321.936,321.1063,321.936,5905.0
2021-11-02 14:40:00,341.53,341.68,340.81,340.81,7046.0,322.0114,322.1528,321.3326,321.3326,7046.0
2021-11-02 14:45:00,340.73,341.31,340.73,340.84,8231.0,321.2571,321.804,321.2571,321.3608,8231.0
2021-11-02 14:50:00,340.92,341.57,340.88,341.38,6668.0,321.4363,322.0491,321.3986,321.87,6668.0
2021-11-02 14:55:00,341.5,341.65,340.43,340.53,19689.0,321.9831,322.1246,320.9743,321.0686,19689.0
2021-11-02 15:00:00,340.53,340.54,338.83,339.25,33650.0,321.0686,321.078,319.4657,319.8617,33650.0
2021-11-02 15:05:00,339.34,339.6,339.13,339.2,19464.0,319.9466,320.1917,319.7486,319.8146,19464.0
2021-11-02 15:10:00,339.19,339.27,338.41,338.59,16833.0,319.8051,319.8806,319.0697,319.2394,16833.0
2021-11-02 15:15:00,338.52,338.77,338.46,338.49,7105.0,319.1734,319.4091,319.1169,319.1451,7105.0
2021-11-02 15:20:00,338.54,339.26,338.49,339.1,10561.0,319.1923,319.8711,319.1451,319.7203,10561.0
2021-11-02 15:25:00,339.09,339.55,338.93,339.55,14556.0,319.7109,320.1446,319.56,320.1446,14556.0
2021-11-02 15:30:00,339.51,340.15,339.47,340.02,29981.0,320.1069,320.7103,320.0691,320.5877,29981.0
2021-11-02 15:35:00,340.01,340.02,338.48,338.82,22098.0,320.5783,320.5877,319.1357,319.4563,22098.0
2021-11-02 15:40:00,338.82,340.2,338.76,340.12,25105.0,319.4563,320.7574,319.3997,320.682,25105.0
2021-11-02 15:45:00,340.12,340.24,339.87,339.9,25137.0,320.682,320.7951,320.4463,320.4746,25137.0
2021-11-02 15:50:00,339.89,339.89,338.3,338.43,29305.0,320.4651,320.4651,318.966,319.0886,29305.0
2021-11-02 15:55:00,338.49,339.09,338.1,338.59,108051.0,319.1451,319.7109,318.7774,319.2394,108051.0
2021-11-03 09:30:00,335.0,337.93,334.11,337.81,53703.0,315.8546,318.6172,315.0155,318.504,53703.0
2021-11-03 09:35:00,337.82,338.94,337.13,338.27,10023.0,318.5134,319.5694,317.8629,318.9377,10023.0
2021-11-03 09:40:00,338.44,338.44,335.73,336.54,16289.0,319.098,319.098,316.5429,317.3066,16289.0
2021-11-03 09:45:00,336.65,337.07,334.26,335.15,16935.0,317.4103,317.8063,315.1569,315.996,16935.0
2021-11-03 09:50:00,335.34,335.89,334.63,335.07,12169.0,316.1752,316.6937,315.5057,315.9206,12169.0
2021-11-03 09:55:00,335.07,336.64,335.07,336.23,10964.0,315.9206,317.4009,315.9206,317.0143,10964.0
2021-11-03 10:00:00,336.22,336.24,334.62,334.62,8957.0,317.0049,317.0237,315.4963,315.4963,8957.0
2021-11-03 10:05:00,334.64,334.64,333.0,333.22,13989.0,315.5152,315.5152,313.9689,314.1763,13989.0
2021-11-03 10:10:00,332.9,333.15,331.55,332.01,13780.0,313.8746,314.1103,312.6018,313.0355,13780.0
2021-11-03 10:15:00,332.14,333.27,331.96,332.63,13726.0,313.1581,314.2235,312.9883,313.62,13726.0
2021-11-03 10:20:00,332.58,332.68,332.15,332.4,6059.0,313.5729,313.6672,313.1675,313.4032,6059.0
2021-11-03 10:25:00,332.45,333.46,332.41,333.13,7895.0,313.4503,314.4026,313.4126,314.0915,7895.0
2021-11-03 10:30:00,333.21,333.42,332.59,332.61,6968.0,314.1669,314.3649,313.5823,313.6012,6968.0
2021-11-03 10:35:00,332.38,332.38,331.06,331.06,21776.0,313.3843,313.3843,312.1398,312.1398,21776.0
2021-11-03 10:40:00,331.1,334.35,331.1,334.22,7009.0,312.1775,315.2418,312.1775,315.1192,7009.0
2021-11-03 10:45:00,334.34,335.12,334.06,334.94,10234.0,315.2323,315.9677,314.9683,315.798,10234.0
2021-11-03 10:50:00,335.18,335.83,334.89,335.72,4488.0,316.0243,316.6372,315.7509,316.5335,4488.0
2021-11-03 10:55:00,335.72,335.86,335.29,335.85,11498.0,316.5335,316.6655,316.128,316.656,11498.0
2021-11-03 11:00:00,335.73,336.94,335.67,336.26,11071.0,316.5429,317.6837,316.4863,317.0426,11071.0
2021-11-03 11:05:00,336.02,336.66,336.01,336.33,6231.0,316.8163,317.4197,316.8069,317.1086,6231.0
2021-11-03 11:10:00,336.5,336.99,336.26,336.26,11746.0,317.2689,317.7309,317.0426,317.0426,11746.0
2021-11-03 11:15:00,336.24,336.27,335.6,336.09,7331.0,317.0237,317.052,316.4203,316.8823,7331.0
2021-11-03 11:20:00,336.23,336.23,336.02,336.02,2110.0,317.0143,317.0143,316.8163,316.8163,2110.0
2021-11-03 11:25:00,335.97,335.98,335.1,335.53,5978.0,316.7692,316.7786,315.9489,316.3543,5978.0
2021-11-03 11:30:00,335.37,335.38,334.85,335.09,4850.0,316.2035,316.2129,315.7132,315.9395,4850.0
2021-11-03 11:35:00,335.08,335.71,334.96,335.41,3203.0,315.93,316.524,315.8169,316.2412,3203.0
2021-11-03 11:40:00,335.59,336.53,335.33,336.53,4838.0,316.4109,317.2972,316.1657,317.2972,4838.0
2021-11-03 11:45:00,336.27,337.27,336.04,337.19,8237.0,317.052,317.9949,316.8352,317.9194,8237.0
2021-11-03 11:50:00,337.25,337.25,336.72,337.05,3255.0,317.976,317.976,317.4763,317.7874,3255.0
2021-11-03 11:55:00,337.18,337.32,337.06,337.1,5066.0,317.91,318.042,317.7969,317.8346,5066.0
2021-11-03 12:00:00,337.0,337.57,337.0,337.34,4563.0,317.7403,318.2777,317.7403,318.0609,4563.0
2021-11-03 12:05:00,337.42,337.45,336.95,337.45,3894.0,318.1363,318.1646,317.6932,318.1646,3894.0
2021-11-03 12:10:00,337.4,337.4,337.25,337.26,2624.0,318.1174,318.1174,317.976,317.9854,2624.0
2021-11-03 12:15:00,337.24,337.24,336.74,336.82,5801.0,317.9666,317.9666,317.4952,317.5706,5801.0
2021-11-03 12:20:00,336.9,337.0,336.68,336.96,3488.0,317.646,317.7403,317.4386,317.7026,3488.0
2021-11-03 12:25:00,336.94,337.17,336.72,336.73,4803.0,317.6837,317.9006,317.4763,317.4857,4803.0
2021-11-03 12:30:00,336.65,336.94,336.55,336.9,2669.0,317.4103,317.6837,317.316,317.646,2669.0
2021-11-03 12:35:00,336.81,337.33,336.75,337.28,3965.0,317.5612,318.0514,317.5046,318.0043,3965.0
2021-11-03 12:40:00,337.28,337.33,336.93,336.93,4558.0,318.0043,318.0514,317.6743,317.6743,4558.0
2021-11-03 12:45:00,337.03,337.22,336.85,337.08,5651.0,317.7686,317.9477,317.5989,317.8157,5651.0
2021-11-03 12:50:00,337.04,337.06,336.85,337.02,4820.0,317.778,317.7969,317.5989,317.7592,4820.0
2021-11-03 12:55:00,337.02,337.41,336.99,337.03,7089.0,317.7592,318.1269,317.7309,317.7686,7089.0
2021-11-03 13:00:00,336.9,336.97,336.69,336.97,2161.0,317.646,317.712,317.448,317.712,2161.0
2021-11-03 13:05:00,336.86,336.86,336.5,336.55,3096.0,317.6083,317.6083,317.2689,317.316,3096.0
2021-11-03 13:10:00,336.48,336.68,336.48,336.6,2495.0,317.25,317.4386,317.25,317.3632,2495.0
2021-11-03 13:15:00,336.57,336.58,335.87,335.89,6162.0,317.3349,317.3443,316.6749,316.6937,6162.0
2021-11-03 13:20:00,335.95,336.25,335.95,336.25,6066.0,316.7503,317.0332,316.7503,317.0332,6066.0
2021-11-03 13:25:00,336.22,336.54,336.19,336.3,6723.0,317.0049,317.3066,316.9766,317.0803,6723.0
2021-11-03 13:30:00,336.36,336.58,336.34,336.47,4656.0,317.1369,317.3443,317.118,317.2406,4656.0
2021-11-03 13:35:00,336.44,336.66,336.43,336.66,1782.0,317.2123,317.4197,317.2029,317.4197,1782.0
2021-11-03 13:40:00,336.69,336.77,336.05,336.28,7813.0,317.448,317.5234,316.8446,317.0615,7813.0
2021-11-03 13:45:00,336.35,336.4,336.04,336.39,4969.0,317.1275,317.1746,316.8352,317.1652,4969.0
2021-11-03 13:50:00,336.38,336.68,336.31,336.68,4747.0,317.1557,317.4386,317.0897,317.4386,4747.0
2021-11-03 13:55:00,336.74,336.77,336.48,336.59,4832.0,317.4952,317.5234,317.25,317.3537,4832.0
2021-11-03 14:00:00,336.66,337.91,336.47,337.78,7040.0,317.4197,318.5983,317.2406,318.4757,7040.0
2021-11-03 14:05:00,337.78,337.78,337.27,337.59,5465.0,318.4757,318.4757,317.9949,318.2966,5465.0
2021-11-03 14:10:00,337.58,338.07,337.58,337.84,10812.0,318.2872,318.7492,318.2872,318.5323,10812.0
2021-11-03 14:15:00,337.83,337.91,337.55,337.79,5905.0,318.5229,318.5983,318.2589,318.4852,5905.0
2021-11-03 14:20:00,337.79,338.76,337.7,338.76,6766.0,318.4852,319.3997,318.4003,319.3997,6766.0
2021-11-03 14:25:00,338.78,338.81,338.49,338.58,12623.0,319.4186,319.4469,319.1451,319.23,12623.0
2021-11-03 14:30:00,338.64,338.86,337.89,338.32,10576.0,319.2866,319.494,318.5794,318.9849,10576.0
2021-11-03 14:35:00,338.63,338.8,338.5,338.8,3765.0,319.2771,319.4374,319.1546,319.4374,3765.0
2021-11-03 14:40:00,338.8,339.39,338.8,339.31,8454.0,319.4374,319.9937,319.4374,319.9183,8454.0
2021-11-03 14:45:00,339.32,339.42,338.54,339.0,13726.0,319.9277,320.022,319.1923,319.626,13726.0
2021-11-03 14:50:00,338.93,339.49,338.87,339.47,8124.0,319.56,320.088,319.5034,320.0691,8124.0
2021-11-03 14:55:00,339.53,339.7,339.33,339.47,10138.0,320.1257,320.286,319.9371,320.0691,10138.0
2021-11-03 15:00:00,339.56,339.79,339.28,339.63,6640.0,320.154,320.3709,319.89,320.22,6640.0
2021-11-03 15:05:00,339.65,340.0,339.48,340.0,12746.0,320.2389,320.5689,320.0786,320.5689,12746.0
2021-11-03 15:10:00,340.0,340.11,339.72,339.93,8558.0,320.5689,320.6726,320.3049,320.5029,8558.0
2021-11-03 15:15:00,339.96,339.96,339.57,339.75,9198.0,320.5311,320.5311,320.1634,320.3331,9198.0
2021-11-03 15:20:00,339.8,340.6,339.8,340.51,7682.0,320.3803,321.1346,320.3803,321.0497,7682.0
2021-11-03 15:25:00,340.5,340.65,339.82,340.25,13614.0,321.0403,321.1817,320.3991,320.8046,13614.0
2021-11-03 15:30:00,340.25,340.55,340.19,340.5,12382.0,320.8046,321.0874,320.748,321.0403,12382.0
2021-11-03 15:35:00,340.53,340.66,340.36,340.36,15309.0,321.0686,321.1911,320.9083,320.9083,15309.0
2021-11-03 15:40:00,340.4,340.79,340.17,340.72,18518.0,320.946,321.3137,320.7291,321.2477,18518.0
2021-11-03 15:45:00,340.78,341.11,340.7,341.11,20438.0,321.3043,321.6154,321.2288,321.6154,20438.0
2021-11-03 15:50:00,341.18,341.25,340.52,340.79,35801.0,321.6814,321.7474,321.0591,321.3137,35801.0
2021-11-03 15:55:00,340.83,341.09,340.36,340.39,76055.0,321.3514,321.5966,320.9083,320.9366,76055.0
2021-11-04 09:30:00,342.0,342.0,339.97,340.23,25715.0,322.4546,322.4546,320.5406,320.7857,25715.0
2021-11-04 09:35:00,340.14,340.14,339.78,339.78,2473.0,320.7009,320.7009,320.3614,320.3614,2473.0
2021-11-04 09:40:00,339.67,339.79,338.81,338.86,4237.0,320.2577,320.3709,319.4469,319.494,4237.0
2021-11-04 09:45:00,339.08,339.42,338.71,339.32,5619.0,319.7014,320.022,319.3526,319.9277,5619.0
2021-11-04 09:50:00,339.24,340.21,339.09,340.06,3799.0,319.8523,320.7668,319.7109,320.6254,3799.0
2021-11-04 09:55:00,339.93,340.09,339.15,339.38,2013.0,320.5029,320.6537,319.7674,319.9843,2013.0
2021-11-04 10:00:00,339.44,339.66,339.27,339.61,2796.0,320.0409,320.2483,319.8806,320.2011,2796.0
2021-11-04 10:05:00,339.74,340.0,339.32,339.53,6137.0,320.3237,320.5689,319.9277,320.1257,6137.0
2021-11-04 10:10:00,339.67,339.82,339.24,339.25,1811.0,320.2577,320.3991,319.8523,319.8617,1811.0
2021-11-04 10:15:00,339.36,339.48,338.98,339.0,2329.0,319.9654,320.0786,319.6071,319.626,2329.0
2021-11-04 10:20:00,338.71,338.97,338.59,338.59,3458.0,319.3526,319.5977,319.2394,319.2394,3458.0
2021-11-04 10:25:00,338.51,338.85,338.25,338.8,3188.0,319.164,319.4846,318.9189,319.4374,3188.0
2021-11-04 10:30:00,338.88,339.08,338.43,338.43,4763.0,319.5129,319.7014,319.0886,319.0886,4763.0
2021-11-04 10:35:00,338.48,339.33,338.48,339.33,5579.0,319.1357,319.9371,319.1357,319.9371,5579.0
2021-11-04 10:40:00,339.33,339.41,339.1,339.18,4805.0,319.9371,320.0126,319.7203,319.7957,4805.0
2021-11-04 10:45:00,339.25,339.73,338.81,339.09,6500.0,319.8617,320.3143,319.4469,319.7109,6500.0
2021-11-04 10:50:00,339.0,339.37,338.75,339.33,5597.0,319.626,319.9749,319.3903,319.9371,5597.0
2021-11-04 10:55:00,339.34,339.78,339.07,339.07,9980.0,319.9466,320.3614,319.692,319.692,9980.0
2021-11-04 11:00:00,339.06,339.97,339.06,339.97,5245.0,319.6826,320.5406,319.6826,320.5406,5245.0
2021-11-04 11:05:00,339.99,340.37,339.81,340.37,6436.0,320.5594,320.9177,320.3897,320.9177,6436.0
2021-11-04 11:10:00,340.41,340.9,340.4,340.69,4183.0,320.9554,321.4174,320.946,321.2194,4183.0
2021-11-04 11:15:00,340.61,340.61,340.0,340.02,4307.0,321.144,321.144,320.5689,320.5877,4307.0
2021-11-04 11:20:00,339.97,340.03,339.63,339.63,5401.0,320.5406,320.5971,320.22,320.22,5401.0
2021-11-04 11:25:00,339.74,340.08,339.71,340.08,2723.0,320.3237,320.6443,320.2954,320.6443,2723.0
2021-11-04 11:30:00,340.03,340.13,339.67,339.85,8649.0,320.5971,320.6914,320.2577,320.4274,8649.0
2021-11-04 11:35:00,340.0,340.05,339.37,339.78,5141.0,320.5689,320.616,319.9749,320.3614,5141.0
2021-11-04 11:40:00,339.91,340.57,339.78,340.44,4997.0,320.484,321.1063,320.3614,320.9837,4997.0
2021-11-04 11:45:00,340.56,340.84,340.32,340.81,5598.0,321.0968,321.3608,320.8706,321.3326,5598.0
2021-11-04 11:50:00,340.67,341.17,340.67,341.13,4380.0,321.2006,321.672,321.2006,321.6343,4380.0
2021-11-04 11:55:00,341.07,341.24,340.99,341.06,3191.0,321.5777,321.738,321.5023,321.5683,3191.0
2021-11-04 12:00:00,341.02,341.02,340.08,340.08,4607.0,321.5306,321.5306,320.6443,320.6443,4607.0
2021-11-04 12:05:00,339.99,340.13,339.72,340.13,4005.0,320.5594,320.6914,320.3049,320.6914,4005.0
2021-11-04 12:10:00,340.17,340.3,340.13,340.3,3268.0,320.7291,320.8517,320.6914,320.8517,3268.0
2021-11-04 12:15:00,340.23,340.3,340.18,340.22,1956.0,320.7857,320.8517,320.7386,320.7763,1956.0
2021-11-04 12:20:00,340.16,340.62,340.16,340.32,5822.0,320.7197,321.1534,320.7197,320.8706,5822.0
2021-11-04 12:25:00,340.4,340.56,340.1,340.1,4924.0,320.946,321.0968,320.6631,320.6631,4924.0
2021-11-04 12:30:00,340.09,340.09,339.77,339.98,3186.0,320.6537,320.6537,320.352,320.55,3186.0
2021-11-04 12:35:00,339.89,340.6,339.81,340.59,7425.0,320.4651,321.1346,320.3897,321.1251,7425.0
2021-11-04 12:40:00,340.53,340.7,340.51,340.65,1743.0,321.0686,321.2288,321.0497,321.1817,1743.0
2021-11-04 12:45:00,340.65,340.87,340.58,340.87,4076.0,321.1817,321.3891,321.1157,321.3891,4076.0
2021-11-04 12:50:00,341.02,341.06,340.82,341.06,5190.0,321.5306,321.5683,321.342,321.5683,5190.0
2021-11-04 12:55:00,341.06,341.06,340.52,340.53,4022.0,321.5683,321.5683,321.0591,321.0686,4022.0
2021-11-04 13:00:00,340.54,340.66,340.35,340.53,5034.0,321.078,321.1911,320.8988,321.0686,5034.0
2021-11-04 13:05:00,340.49,340.79,340.47,340.47,4177.0,321.0308,321.3137,321.012,321.012,4177.0
2021-11-04 13:10:00,340.4,340.49,340.05,340.05,7812.0,320.946,321.0308,320.616,320.616,7812.0
2021-11-04 13:15:00,339.98,340.2,339.98,340.2,1712.0,320.55,320.7574,320.55,320.7574,1712.0
2021-11-04 13:20:00,340.17,340.24,339.95,340.05,4547.0,320.7291,320.7951,320.5217,320.616,4547.0
2021-11-04 13:25:00,340.05,340.05,339.9,340.03,2275.0,320.616,320.616,320.4746,320.5971,2275.0
2021-11-04 13:30:00,340.07,340.19,339.91,340.09,4011.0,320.6349,320.748,320.484,320.6537,4011.0
2021-11-04 13:35:00,340.11,340.28,340.08,340.19,2470.0,320.6726,320.8328,320.6443,320.748,2470.0
2021-11-04 13:40:00,340.33,340.48,340.23,340.44,2815.0,320.88,321.0214,320.7857,320.9837,2815.0
2021-11-04 13:45:00,340.4,340.45,340.33,340.4,2200.0,320.946,320.9931,320.88,320.946,2200.0
2021-11-04 13:50:00,340.35,340.37,340.15,340.2,3242.0,320.8988,320.9177,320.7103,320.7574,3242.0
2021-11-04 13:55:00,340.17,340.17,339.79,339.93,3514.0,320.7291,320.7291,320.3709,320.5029,3514.0
2021-11-04 14:00:00,339.89,339.89,339.51,339.51,2005.0,320.4651,320.4651,320.1069,320.1069,2005.0
2021-11-04 14:05:00,339.56,339.67,339.3,339.3,2085.0,320.154,320.2577,319.9089,319.9089,2085.0
2021-11-04 14:10:00,339.22,339.22,339.01,339.13,3161.0,319.8334,319.8334,319.6354,319.7486,3161.0
2021-11-04 14:15:00,339.15,339.15,338.78,338.78,2685.0,319.7674,319.7674,319.4186,319.4186,2685.0
2021-11-04 14:20:00,338.7,338.7,338.47,338.47,3592.0,319.3431,319.3431,319.1263,319.1263,3592.0
2021-11-04 14:25:00,338.5,338.5,338.17,338.19,1313.0,319.1546,319.1546,318.8434,318.8623,1313.0
2021-11-04 14:30:00,338.28,338.3,338.15,338.29,4360.0,318.9472,318.966,318.8246,318.9566,4360.0
2021-11-04 14:35:00,338.27,338.43,337.61,337.61,4315.0,318.9377,319.0886,318.3154,318.3154,4315.0
2021-11-04 14:40:00,337.61,337.74,337.42,337.47,2754.0,318.3154,318.438,318.1363,318.1834,2754.0
2021-11-04 14:45:00,337.4,337.62,337.16,337.62,6020.0,318.1174,318.3249,317.8912,318.3249,6020.0
2021-11-04 14:50:00,337.5,337.5,337.31,337.36,2430.0,318.2117,318.2117,318.0326,318.0797,2430.0
2021-11-04 14:55:00,337.29,337.42,337.12,337.17,4683.0,318.0137,318.1363,317.8534,317.9006,4683.0
2021-11-04 15:00:00,337.01,337.68,336.99,337.43,3764.0,317.7497,318.3814,317.7309,318.1457,3764.0
2021-11-04 15:05:00,337.4,337.82,337.39,337.82,2482.0,318.1174,318.5134,318.108,318.5134,2482.0
2021-11-04 15:10:00,337.87,338.18,337.79,338.18,2704.0,318.5606,318.8529,318.4852,318.8529,2704.0
2021-11-04 15:15:00,338.2,338.2,337.96,338.16,3567.0,318.8717,318.8717,318.6454,318.834,3567.0
2021-11-04 15:20:00,338.13,338.29,338.03,338.05,4283.0,318.8057,318.9566,318.7114,318.7303,4283.0
2021-11-04 15:25:00,338.06,338.23,338.02,338.2,4812.0,318.7397,318.9,318.702,318.8717,4812.0
2021-11-04 15:30:00,338.31,338.81,338.31,338.81,4643.0,318.9754,319.4469,318.9754,319.4469,4643.0
2021-11-04 15:35:00,338.89,338.93,338.39,338.44,8508.0,319.5223,319.56,319.0509,319.098,8508.0
2021-11-04 15:40:00,338.4,338.4,338.14,338.35,11399.0,319.0603,319.0603,318.8152,319.0131,11399.0
2021-11-04 15:45:00,338.27,338.78,338.23,338.74,12318.0,318.9377,319.4186,318.9,319.3809,12318.0
2021-11-04 15:50:00,338.79,339.29,338.75,339.29,14549.0,319.428,319.8994,319.3903,319.8994,14549.0
2021-11-04 15:55:00,339.22,339.85,339.13,339.85,53015.0,319.8334,320.4274,319.7486,320.4274,53015.0
2021-11-05 09:30:00,340.66,342.5,340.13,342.29,30313.0,321.1911,322.926,320.6914,322.728,30313.0
2021-11-05 09:35:00,342.25,343.56,342.02,342.97,1538.0,322.6903,323.9254,322.4734,323.3691,1538.0
2021-11-05 09:40:00,343.57,343.88,343.0,343.81,7089.0,323.9348,324.2271,323.3974,324.1611,7089.0
2021-11-05 09:45:00,343.44,343.44,341.81,341.81,5200.0,323.8123,323.8123,322.2754,322.2754,5200.0
2021-11-05 09:50:00,341.89,342.89,341.47,342.5,5765.0,322.3508,323.2937,321.9548,322.926,5765.0
2021-11-05 09:55:00,342.66,342.93,341.85,342.13,6298.0,323.0768,323.3314,322.3131,322.5771,6298.0
2021-11-05 10:00:00,341.98,342.28,341.44,342.05,5324.0,322.4357,322.7185,321.9266,322.5017,5324.0
2021-11-05 10:05:00,341.95,343.49,341.95,343.25,18875.0,322.4074,323.8594,322.4074,323.6331,18875.0
2021-11-05 10:10:00,343.29,344.59,343.21,344.58,20873.0,323.6708,324.8965,323.5954,324.8871,20873.0
2021-11-05 10:15:00,344.47,345.39,344.37,345.39,21641.0,324.7834,325.6508,324.6891,325.6508,21641.0
2021-11-05 10:20:00,345.23,345.79,345.23,345.69,9944.0,325.5,326.028,325.5,325.9337,9944.0
2021-11-05 10:25:00,345.74,346.78,345.74,346.74,17223.0,325.9808,326.9614,325.9808,326.9237,17223.0
2021-11-05 10:30:00,346.75,347.07,346.61,346.63,11487.0,326.9331,327.2348,326.8011,326.8199,11487.0
2021-11-05 10:35:00,346.58,347.04,346.49,347.04,7791.0,326.7728,327.2065,326.6879,327.2065,7791.0
2021-11-05 10:40:00,346.93,346.93,346.3,346.69,5676.0,327.1028,327.1028,326.5088,326.8765,5676.0
2021-11-05 10:45:00,346.68,346.87,346.46,346.85,6718.0,326.8671,327.0462,326.6597,327.0274,6718.0
2021-11-05 10:50:00,346.85,347.32,346.75,346.77,5341.0,327.0274,327.4705,326.9331,326.9519,5341.0
2021-11-05 10:55:00,346.83,347.25,346.76,347.22,3606.0,327.0085,327.4045,326.9425,327.3762,3606.0
2021-11-05 11:00:00,347.2,347.49,346.91,347.17,11247.0,327.3574,327.6308,327.0839,327.3291,11247.0
2021-11-05 11:05:00,347.08,347.23,346.06,346.42,6338.0,327.2442,327.3857,326.2825,326.6219,6338.0
2021-11-05 11:10:00,346.58,346.83,346.57,346.63,3465.0,326.7728,327.0085,326.7634,326.8199,3465.0
2021-11-05 11:15:00,346.63,346.69,346.3,346.67,7116.0,326.8199,326.8765,326.5088,326.8577,7116.0
2021-11-05 11:20:00,346.67,346.9,346.61,346.9,5024.0,326.8577,327.0745,326.8011,327.0745,5024.0
2021-11-05 11:25:00,346.8,347.16,346.79,346.8,9092.0,326.9802,327.3197,326.9708,326.9802,9092.0
2021-11-05 11:30:00,346.76,347.38,346.72,347.14,3590.0,326.9425,327.5271,326.9048,327.3008,3590.0
2021-11-05 11:35:00,347.09,347.23,346.96,347.14,4338.0,327.2537,327.3857,327.1311,327.3008,4338.0
2021-11-05 11:40:00,347.15,347.42,347.07,347.4,2477.0,327.3102,327.5648,327.2348,327.5459,2477.0
2021-11-05 11:45:00,347.4,347.71,347.23,347.65,7093.0,327.5459,327.8382,327.3857,327.7817,7093.0
2021-11-05 11:50:00,347.61,347.64,346.99,347.18,8010.0,327.7439,327.7722,327.1594,327.3385,8010.0
2021-11-05 11:55:00,347.08,347.25,346.33,346.34,11995.0,327.2442,327.4045,326.5371,326.5465,11995.0
2021-11-05 12:00:00,346.33,346.68,345.65,346.59,6381.0,326.5371,326.8671,325.896,326.7822,6381.0
2021-11-05 12:05:00,346.61,346.61,346.15,346.37,5096.0,326.8011,326.8011,326.3674,326.5748,5096.0
2021-11-05 12:10:00,346.36,346.42,345.14,345.32,23045.0,326.5654,326.6219,325.4151,325.5848,23045.0
2021-11-05 12:15:00,345.52,345.96,345.52,345.95,4159.0,325.7734,326.1882,325.7734,326.1788,4159.0
2021-11-05 12:20:00,345.9,345.99,345.56,345.63,9251.0,326.1317,326.2165,325.8111,325.8771,9251.0
2021-11-05 12:25:00,345.57,345.77,345.49,345.74,3323.0,325.8205,326.0091,325.7451,325.9808,3323.0
2021-11-05 12:30:00,345.82,346.04,345.75,345.82,4892.0,326.0562,326.2637,325.9902,326.0562,4892.0
2021-11-05 12:35:00,345.86,346.16,345.77,346.12,5815.0,326.0939,326.3768,326.0091,326.3391,5815.0
2021-11-05 12:40:00,346.08,346.9,345.99,346.89,9585.0,326.3014,327.0745,326.2165,327.0651,9585.0
2021-11-05 12:45:00,346.9,347.33,346.85,347.23,5947.0,327.0745,327.4799,327.0274,327.3857,5947.0
2021-11-05 12:50:00,347.18,347.24,347.0,347.18,5993.0,327.3385,327.3951,327.1688,327.3385,5993.0
2021-11-05 12:55:00,347.19,347.54,347.18,347.48,9487.0,327.3479,327.6779,327.3385,327.6214,9487.0
2021-11-05 13:00:00,347.55,347.55,347.15,347.5,6866.0,327.6874,327.6874,327.3102,327.6402,6866.0
2021-11-05 13:05:00,347.59,347.68,347.39,347.49,5250.0,327.7251,327.8099,327.5365,327.6308,5250.0
2021-11-05 13:10:00,347.45,347.5,347.06,347.5,11128.0,327.5931,327.6402,327.2254,327.6402,11128.0
2021-11-05 13:15:00,347.51,347.9,347.3,347.83,6407.0,327.6497,328.0174,327.4517,327.9514,6407.0
2021-11-05 13:20:00,347.87,348.4,347.83,348.19,9864.0,327.9891,328.4888,327.9514,328.2908,9864.0
2021-11-05 13:25:00,348.08,348.14,347.46,347.46,5212.0,328.1871,328.2436,327.6025,327.6025,5212.0
2021-11-05 13:30:00,347.52,348.1,347.47,348.02,5007.0,327.6591,328.2059,327.6119,328.1305,5007.0
2021-11-05 13:35:00,348.02,348.16,347.82,347.99,7330.0,328.1305,328.2625,327.9419,328.1022,7330.0
2021-11-05 13:40:00,348.01,348.11,347.91,348.1,5289.0,328.1211,328.2154,328.0268,328.2059,5289.0
2021-11-05 13:45:00,348.07,348.34,348.01,348.07,7567.0,328.1776,328.4322,328.1211,328.1776,7567.0
2021-11-05 13:50:00,348.23,348.69,348.23,348.69,4379.0,328.3285,328.7622,328.3285,328.7622,4379.0
2021-11-05 13:55:00,348.65,349.43,348.57,349.3,13743.0,328.7245,329.4599,328.6491,329.3374,13743.0
2021-11-05 14:00:00,349.22,349.38,349.09,349.36,3042.0,329.2619,329.4128,329.1394,329.3939,3042.0
2021-11-05 14:05:00,349.38,349.74,349.38,349.68,6410.0,329.4128,329.7522,329.4128,329.6956,6410.0
2021-11-05 14:10:00,349.65,349.66,349.46,349.55,4880.0,329.6673,329.6768,329.4882,329.5731,4880.0
2021-11-05 14:15:00,349.5,349.5,349.0,349.19,3480.0,329.5259,329.5259,329.0545,329.2336,3480.0
2021-11-05 14:20:00,349.19,349.2,348.59,348.6,2941.0,329.2336,329.2431,328.6679,328.6774,2941.0
2021-11-05 14:25:00,348.59,348.89,348.3,348.84,6529.0,328.6679,328.9508,328.3945,328.9036,6529.0
2021-11-05 14:30:00,348.85,349.35,348.69,349.25,12879.0,328.9131,329.3845,328.7622,329.2902,12879.0
2021-11-05 14:35:00,349.39,349.39,348.91,349.07,12065.0,329.4222,329.4222,328.9696,329.1205,12065.0
2021-11-05 14:40:00,349.07,349.07,348.68,348.69,4195.0,329.1205,329.1205,328.7528,328.7622,4195.0
2021-11-05 14:45:00,348.71,348.77,348.57,348.61,7962.0,328.7811,328.8376,328.6491,328.6868,7962.0
2021-11-05 14:50:00,348.63,348.71,348.2,348.71,10688.0,328.7056,328.7811,328.3002,328.7811,10688.0
2021-11-05 14:55:00,348.57,348.58,348.43,348.46,2951.0,328.6491,328.6585,328.5171,328.5454,2951.0
2021-11-05 15:00:00,348.51,348.57,348.1,348.57,2956.0,328.5925,328.6491,328.2059,328.6491,2956.0
2021-11-05 15:05:00,348.44,348.8,348.26,348.7,6246.0,328.5265,328.8659,328.3568,328.7716,6246.0
2021-11-05 15:10:00,348.8,349.0,348.74,349.0,6830.0,328.8659,329.0545,328.8094,329.0545,6830.0
2021-11-05 15:15:00,349.02,349.48,348.86,349.44,6264.0,329.0734,329.5071,328.9225,329.4694,6264.0
2021-11-05 15:20:00,349.47,349.61,349.05,349.25,7805.0,329.4976,329.6296,329.1016,329.2902,7805.0
2021-11-05 15:25:00,349.24,349.52,349.08,349.52,11783.0,329.2808,329.5448,329.1299,329.5448,11783.0
2021-11-05 15:30:00,349.55,349.94,349.49,349.94,13321.0,329.5731,329.9408,329.5165,329.9408,13321.0
2021-11-05 15:35:00,349.97,350.37,349.94,350.3,20121.0,329.9691,330.3462,329.9408,330.2802,20121.0
2021-11-05 15:40:00,350.26,350.27,349.43,349.53,10035.0,330.2425,330.2519,329.4599,329.5542,10035.0
2021-11-05 15:45:00,349.49,349.8,349.3,349.56,6311.0,329.5165,329.8088,329.3374,329.5825,6311.0
2021-11-05 15:50:00,349.67,350.01,349.47,349.62,27484.0,329.6862,330.0068,329.4976,329.6391,27484.0
2021-11-05 15:55:00,349.62,349.77,349.36,349.39,49671.0,329.6391,329.7805,329.3939,329.4222,49671.0
2021-11-08 09:30:00,351.08,353.45,349.44,351.92,26151.0,331.0156,333.2502,329.4694,331.8076,26151.0
2021-11-08 09:35:00,352.15,352.15,349.5,349.5,2690.0,332.0245,332.0245,329.5259,329.5259,2690.0
2021-11-08 09:40:00,349.24,349.33,348.34,348.39,6579.0,329.2808,329.3656,328.4322,328.4794,6579.0
2021-11-08 09:45:00,348.54,348.61,348.01,348.1,3015.0,328.6208,328.6868,328.1211,328.2059,3015.0
2021-11-08 09:50:00,348.28,348.28,346.57,346.94,6547.0,328.3756,328.3756,326.7634,327.1122,6547.0
2021-11-08 09:55:00,346.59,346.6,345.24,346.17,12047.0,326.7822,326.7917,325.5094,326.3862,12047.0
2021-11-08 10:00:00,346.36,346.44,345.12,345.38,9256.0,326.5654,326.6408,325.3962,325.6414,9256.0
2021-11-08 10:05:00,345.39,346.33,345.39,345.78,6215.0,325.6508,326.5371,325.6508,326.0185,6215.0
2021-11-08 10:10:00,345.76,347.08,345.74,347.08,2001.0,325.9997,327.2442,325.9808,327.2442,2001.0
2021-11-08 10:15:00,347.25,348.46,347.24,348.46,1514.0,327.4045,328.5454,327.3951,328.5454,1514.0
2021-11-08 10:20:00,348.35,348.92,348.34,348.87,4263.0,328.4416,328.9791,328.4322,328.9319,4263.0
2021-11-08 10:25:00,348.84,348.84,347.36,347.46,2438.0,328.9036,328.9036,327.5082,327.6025,2438.0
2021-11-08 10:30:00,347.46,347.67,346.85,347.51,6087.0,327.6025,327.8005,327.0274,327.6497,6087.0
2021-11-08 10:35:00,347.53,347.72,346.71,346.81,3234.0,327.6685,327.8476,326.8954,326.9897,3234.0
2021-11-08 10:40:00,346.65,346.97,346.3,346.97,2491.0,326.8388,327.1405,326.5088,327.1405,2491.0
2021-11-08 10:45:00,346.97,347.73,346.84,347.69,3465.0,327.1405,327.8571,327.0179,327.8194,3465.0
2021-11-08 10:50:00,347.63,349.28,347.63,348.62,2556.0,327.7628,329.3185,327.7628,328.6962,2556.0
2021-11-08 10:55:00,348.48,348.48,348.05,348.11,2253.0,328.5642,328.5642,328.1588,328.2154,2253.0
2021-11-08 11:00:00,347.99,348.26,347.93,348.16,1801.0,328.1022,328.3568,328.0456,328.2625,1801.0
2021-11-08 11:05:00,348.16,348.24,347.75,347.75,2447.0,328.2625,328.3379,327.8759,327.8759,2447.0
2021-11-08 11:10:00,347.65,347.65,347.06,347.4,2651.0,327.7817,327.7817,327.2254,327.5459,2651.0
2021-11-08 11:15:00,347.5,347.83,347.4,347.63,2792.0,327.6402,327.9514,327.5459,327.7628,2792.0
2021-11-08 11:20:00,347.63,347.63,347.38,347.57,1608.0,327.7628,327.7628,327.5271,327.7062,1608.0
2021-11-08 11:25:00,347.97,348.44,347.96,348.09,2420.0,328.0834,328.5265,328.0739,328.1965,2420.0
2021-11-08 11:30:00,348.18,348.22,347.41,347.41,1964.0,328.2814,328.3191,327.5554,327.5554,1964.0
2021-11-08 11:35:00,347.7,347.72,347.14,347.17,3437.0,327.8288,327.8476,327.3008,327.3291,3437.0
2021-11-08 11:40:00,347.31,347.85,347.3,347.77,2021.0,327.4611,327.9702,327.4517,327.8948,2021.0
2021-11-08 11:45:00,347.77,347.8,347.29,347.29,4822.0,327.8948,327.9231,327.4422,327.4422,4822.0
2021-11-08 11:50:00,347.25,347.43,347.2,347.34,1616.0,327.4045,327.5742,327.3574,327.4894,1616.0
2021-11-08 11:55:00,347.42,347.49,347.01,347.25,5109.0,327.5648,327.6308,327.1782,327.4045,5109.0
2021-11-08 12:00:00,347.13,347.62,347.12,347.24,3450.0,327.2914,327.7534,327.2819,327.3951,3450.0
2021-11-08 12:05:00,347.34,347.4,347.16,347.36,1822.0,327.4894,327.5459,327.3197,327.5082,1822.0
2021-11-08 12:10:00,347.56,348.21,347.56,348.2,3264.0,327.6968,328.3096,327.6968,328.3002,3264.0
2021-11-08 12:15:00,348.12,348.42,348.11,348.38,1624.0,328.2248,328.5076,328.2154,328.4699,1624.0
2021-11-08 12:20:00,348.29,348.35,348.23,348.27,2569.0,328.3851,328.4416,328.3285,328.3662,2569.0
2021-11-08 12:25:00,348.35,348.35,348.02,348.04,5247.0,328.4416,328.4416,328.1305,328.1494,5247.0
2021-11-08 12:30:00,348.0,348.0,347.68,347.91,3253.0,328.1116,328.1116,327.8099,328.0268,3253.0
2021-11-08 12:35:00,347.91,347.91,347.53,347.54,2426.0,328.0268,328.0268,327.6685,327.6779,2426.0
2021-11-08 12:40:00,347.62,347.92,347.54,347.86,1404.0,327.7534,328.0362,327.6779,327.9796,1404.0
2021-11-08 12:45:00,347.91,348.0,347.42,347.48,6795.0,328.0268,328.1116,327.5648,327.6214,6795.0
2021-11-08 12:50:00,347.46,347.53,347.05,347.24,4484.0,327.6025,327.6685,327.2159,327.3951,4484.0
2021-11-08 12:55:00,347.22,347.27,346.79,347.22,3939.0,327.3762,327.4234,326.9708,327.3762,3939.0
2021-11-08 13:00:00,347.21,347.41,347.11,347.18,6493.0,327.3668,327.5554,327.2725,327.3385,6493.0
2021-11-08 13:05:00,347.29,347.29,346.96,346.97,2761.0,327.4422,327.4422,327.1311,327.1405,2761.0
2021-11-08 13:10:00,347.03,347.22,347.0,347.12,5488.0,327.1971,327.3762,327.1688,327.2819,5488.0
2021-11-08 13:15:00,347.17,347.24,346.94,347.01,3120.0,327.3291,327.3951,327.1122,327.1782,3120.0
2021-11-08 13:20:00,347.06,347.5,347.0,347.41,3093.0,327.2254,327.6402,327.1688,327.5554,3093.0
2021-11-08 13:25:00,347.59,347.75,347.27,347.3,9113.0,327.7251,327.8759,327.4234,327.4517,9113.0
2021-11-08 13:30:00,347.36,347.58,347.01,347.55,5380.0,327.5082,327.7157,327.1782,327.6874,5380.0
2021-11-08 13:35:00,347.53,347.53,347.09,347.42,6635.0,327.6685,327.6685,327.2537,327.5648,6635.0
2021-11-08 13:40:00,347.4,347.76,347.35,347.76,600.0,327.5459,327.8854,327.4988,327.8854,600.0
2021-11-08 13:45:00,347.84,347.89,347.76,347.89,700.0,327.9608,328.0079,327.8854,328.0079,700.0
2021-11-08 13:50:00,347.89,348.14,347.86,348.14,3485.0,328.0079,328.2436,327.9796,328.2436,3485.0
2021-11-08 13:55:00,348.2,348.69,348.17,348.61,2824.0,328.3002,328.7622,328.2719,328.6868,2824.0
2021-11-08 14:00:00,348.75,348.85,348.75,348.81,2282.0,328.8188,328.9131,328.8188,328.8754,2282.0
2021-11-08 14:05:00,348.82,349.26,348.74,349.26,5953.0,328.8848,329.2996,328.8094,329.2996,5953.0
2021-11-08 14:10:00,349.25,349.25,349.06,349.1,3031.0,329.2902,329.2902,329.1111,329.1488,3031.0
2021-11-08 14:15:00,349.17,349.22,349.11,349.11,2884.0,329.2148,329.2619,329.1582,329.1582,2884.0
2021-11-08 14:20:00,349.13,349.14,348.49,348.7,4549.0,329.1771,329.1865,328.5736,328.7716,4549.0
2021-11-08 14:25:00,348.67,348.74,348.53,348.62,1200.0,328.7434,328.8094,328.6114,328.6962,1200.0
2021-11-08 14:30:00,348.58,348.79,348.57,348.79,1638.0,328.6585,328.8565,328.6491,328.8565,1638.0
2021-11-08 14:35:00,348.78,348.81,348.68,348.81,2056.0,328.8471,328.8754,328.7528,328.8754,2056.0
2021-11-08 14:40:00,348.84,349.02,348.83,348.98,2925.0,328.9036,329.0734,328.8942,329.0356,2925.0
2021-11-08 14:45:00,348.93,349.01,348.85,348.89,2000.0,328.9885,329.0639,328.9131,328.9508,2000.0
2021-11-08 14:50:00,348.88,348.99,348.83,348.84,3111.0,328.9414,329.0451,328.8942,328.9036,3111.0
2021-11-08 14:55:00,348.93,349.25,348.91,349.25,1455.0,328.9885,329.2902,328.9696,329.2902,1455.0
2021-11-08 15:00:00,349.25,349.25,349.05,349.23,3467.0,329.2902,329.2902,329.1016,329.2714,3467.0
2021-11-08 15:05:00,349.18,349.33,349.18,349.24,1905.0,329.2242,329.3656,329.2242,329.2808,1905.0
2021-11-08 15:10:00,349.22,349.47,349.21,349.47,3920.0,329.2619,329.4976,329.2525,329.4976,3920.0
2021-11-08 15:15:00,349.47,349.55,349.34,349.43,3800.0,329.4976,329.5731,329.3751,329.4599,3800.0
2021-11-08 15:20:00,349.5,349.55,349.38,349.43,3834.0,329.5259,329.5731,329.4128,329.4599,3834.0
2021-11-08 15:25:00,349.34,349.41,349.05,349.1,3661.0,329.3751,329.4411,329.1016,329.1488,3661.0
2021-11-08 15:30:00,349.16,349.35,349.12,349.24,6524.0,329.2054,329.3845,329.1676,329.2808,6524.0
2021-11-08 15:35:00,349.2,349.47,349.02,349.02,6022.0,329.2431,329.4976,329.0734,329.0734,6022.0
2021-11-08 15:40:00,348.96,349.0,348.6,348.62,5282.0,329.0168,329.0545,328.6774,328.6962,5282.0
2021-11-08 15:45:00,348.62,348.81,348.37,348.62,8464.0,328.6962,328.8754,328.4605,328.6962,8464.0
2021-11-08 15:50:00,348.72,349.12,348.7,348.85,10878.0,328.7905,329.1676,328.7716,328.9131,10878.0
2021-11-08 15:55:00,348.97,349.39,348.85,349.35,35637.0,329.0262,329.4222,328.9131,329.3845,35637.0
2021-11-09 09:30:00,349.03,349.67,348.0,349.47,20606.0,329.0828,329.6862,328.1116,329.4976,20606.0
2021-11-09 09:35:00,349.27,349.27,346.5,346.68,10039.0,329.3091,329.3091,326.6974,326.8671,10039.0
2021-11-09 09:40:00,347.12,348.07,346.82,347.87,5405.0,327.2819,328.1776,326.9991,327.9891,5405.0
2021-11-09 09:45:00,347.63,349.08,347.63,348.61,3495.0,327.7628,329.1299,327.7628,328.6868,3495.0
2021-11-09 09:50:00,348.62,348.73,347.88,347.94,7241.0,328.6962,328.7999,327.9985,328.0551,7241.0
2021-11-09 09:55:00,348.05,348.05,347.02,347.29,5000.0,328.1588,328.1588,327.1877,327.4422,5000.0
2021-11-09 10:00:00,347.07,347.75,346.65,346.66,2238.0,327.2348,327.8759,326.8388,326.8482,2238.0
2021-11-09 10:05:00,346.87,347.22,346.86,347.22,2623.0,327.0462,327.3762,327.0368,327.3762,2623.0
2021-11-09 10:10:00,347.29,347.61,346.96,347.61,1900.0,327.4422,327.7439,327.1311,327.7439,1900.0
2021-11-09 10:15:00,347.61,347.78,346.58,346.59,1974.0,327.7439,327.9042,326.7728,326.7822,1974.0
2021-11-09 10:20:00,346.59,347.27,346.58,346.83,2516.0,326.7822,327.4234,326.7728,327.0085,2516.0
2021-11-09 10:25:00,346.94,347.23,346.81,347.01,3466.0,327.1122,327.3857,326.9897,327.1782,3466.0
2021-11-09 10:30:00,347.07,347.5,347.07,347.25,3562.0,327.2348,327.6402,327.2348,327.4045,3562.0
2021-11-09 10:35:00,347.24,347.71,347.08,347.57,3908.0,327.3951,327.8382,327.2442,327.7062,3908.0
2021-11-09 10:40:00,347.3,347.81,347.27,347.81,2629.0,327.4517,327.9325,327.4234,327.9325,2629.0
2021-11-09 10:45:00,347.77,347.95,347.64,347.95,2777.0,327.8948,328.0645,327.7722,328.0645,2777.0
2021-11-09 10:50:00,347.98,348.38,347.98,348.38,1993.0,328.0928,328.4699,328.0928,328.4699,1993.0
2021-11-09 10:55:00,348.38,348.78,348.29,348.62,2686.0,328.4699,328.8471,328.3851,328.6962,2686.0
2021-11-09 11:00:00,348.74,349.01,348.66,348.8,3420.0,328.8094,329.0639,328.7339,328.8659,3420.0
2021-11-09 11:05:00,348.68,348.68,348.08,348.24,3077.0,328.7528,328.7528,328.1871,328.3379,3077.0
2021-11-09 11:10:00,348.23,348.23,347.42,347.46,2636.0,328.3285,328.3285,327.5648,327.6025,2636.0
2021-11-09 11:15:00,347.47,347.84,347.46,347.74,3386.0,327.6119,327.9608,327.6025,327.8665,3386.0
2021-11-09 11:20:00,347.74,347.74,347.11,347.11,1338.0,327.8665,327.8665,327.2725,327.2725,1338.0
2021-11-09 11:25:00,347.1,347.63,347.1,347.48,1621.0,327.2631,327.7628,327.2631,327.6214,1621.0
2021-11-09 11:30:00,347.49,347.91,347.22,347.22,4327.0,327.6308,328.0268,327.3762,327.3762,4327.0
2021-11-09 11:35:00,347.2,347.39,347.08,347.08,1500.0,327.3574,327.5365,327.2442,327.2442,1500.0
2021-11-09 11:40:00,346.95,347.31,346.91,347.31,1520.0,327.1217,327.4611,327.0839,327.4611,1520.0
2021-11-09 11:45:00,347.24,347.31,347.12,347.12,670.0,327.3951,327.4611,327.2819,327.2819,670.0
2021-11-09 11:50:00,347.4,347.4,346.98,347.06,1709.0,327.5459,327.5459,327.1499,327.2254,1709.0
2021-11-09 11:55:00,346.98,347.06,346.75,346.75,1795.0,327.1499,327.2254,326.9331,326.9331,1795.0
2021-11-09 12:00:00,346.74,346.74,345.57,346.05,5287.0,326.9237,326.9237,325.8205,326.2731,5287.0
2021-11-09 12:05:00,345.97,346.25,345.81,346.03,1263.0,326.1977,326.4617,326.0468,326.2542,1263.0
2021-11-09 12:10:00,346.4,347.12,346.24,347.12,2653.0,326.6031,327.2819,326.4522,327.2819,2653.0
2021-11-09 12:15:00,347.23,347.57,347.19,347.42,3058.0,327.3857,327.7062,327.3479,327.5648,3058.0
2021-11-09 12:20:00,347.48,347.64,347.47,347.56,2423.0,327.6214,327.7722,327.6119,327.6968,2423.0
2021-11-09 12:25:00,347.59,347.6,347.37,347.6,3101.0,327.7251,327.7345,327.5177,327.7345,3101.0
2021-11-09 12:30:00,347.69,348.04,347.58,348.04,2309.0,327.8194,328.1494,327.7157,328.1494,2309.0
2021-11-09 12:35:00,348.11,348.11,347.6,347.6,2974.0,328.2154,328.2154,327.7345,327.7345,2974.0
2021-11-09 12:40:00,347.39,347.69,347.38,347.68,902.0,327.5365,327.8194,327.5271,327.8099,902.0
2021-11-09 12:45:00,347.67,347.72,347.57,347.59,1031.0,327.8005,327.8476,327.7062,327.7251,1031.0
2021-11-09 12:50:00,347.65,347.81,347.58,347.63,1672.0,327.7817,327.9325,327.7157,327.7628,1672.0
2021-11-09 12:55:00,347.57,347.57,347.53,347.54,407.0,327.7062,327.7062,327.6685,327.6779,407.0
2021-11-09 13:00:00,347.52,347.52,347.15,347.15,1130.0,327.6591,327.6591,327.3102,327.3102,1130.0
2021-11-09 13:05:00,347.25,347.5,347.22,347.5,1191.0,327.4045,327.6402,327.3762,327.6402,1191.0
2021-11-09 13:10:00,347.41,347.41,347.22,347.37,1237.0,327.5554,327.5554,327.3762,327.5177,1237.0
2021-11-09 13:15:00,347.29,347.49,347.27,347.49,1301.0,327.4422,327.6308,327.4234,327.6308,1301.0
2021-11-09 13:20:00,347.58,347.75,347.45,347.75,2639.0,327.7157,327.8759,327.5931,327.8759,2639.0
2021-11-09 13:25:00,347.77,347.78,347.32,347.32,2442.0,327.8948,327.9042,327.4705,327.4705,2442.0
2021-11-09 13:30:00,347.54,347.54,347.43,347.44,615.0,327.6779,327.6779,327.5742,327.5837,615.0
2021-11-09 13:35:00,347.36,347.44,346.93,346.96,966.0,327.5082,327.5837,327.1028,327.1311,966.0
2021-11-09 13:40:00,347.01,347.16,346.94,346.94,542.0,327.1782,327.3197,327.1122,327.1122,542.0
2021-11-09 13:45:00,347.18,347.22,346.98,347.04,1962.0,327.3385,327.3762,327.1499,327.2065,1962.0
2021-11-09 13:50:00,347.12,347.24,347.04,347.16,700.0,327.2819,327.3951,327.2065,327.3197,700.0
2021-11-09 13:55:00,346.97,347.1,346.89,347.1,2300.0,327.1405,327.2631,327.0651,327.2631,2300.0
2021-11-09 14:00:00,347.26,347.33,347.26,347.29,900.0,327.4139,327.4799,327.4139,327.4422,900.0
2021-11-09 14:05:00,347.12,347.17,346.94,346.95,2100.0,327.2819,327.3291,327.1122,327.1217,2100.0
2021-11-09 14:10:00,346.96,347.06,346.62,346.84,1715.0,327.1311,327.2254,326.8105,327.0179,1715.0
2021-11-09 14:15:00,346.94,347.13,346.89,347.13,2606.0,327.1122,327.2914,327.0651,327.2914,2606.0
2021-11-09 14:20:00,346.92,346.94,346.77,346.9,2376.0,327.0934,327.1122,326.9519,327.0745,2376.0
2021-11-09 14:25:00,346.83,346.83,346.45,346.45,1557.0,327.0085,327.0085,326.6502,326.6502,1557.0
2021-11-09 14:30:00,346.49,346.82,346.4,346.65,4454.0,326.6879,326.9991,326.6031,326.8388,4454.0
2021-11-09 14:35:00,346.62,346.66,346.47,346.62,3447.0,326.8105,326.8482,326.6691,326.8105,3447.0
2021-11-09 14:40:00,346.69,346.7,346.37,346.44,1865.0,326.8765,326.8859,326.5748,326.6408,1865.0
2021-11-09 14:45:00,346.54,346.55,346.39,346.49,1171.0,326.7351,326.7445,326.5937,326.6879,1171.0
2021-11-09 14:50:00,346.43,346.58,346.29,346.29,2738.0,326.6314,326.7728,326.4994,326.4994,2738.0
2021-11-09 14:55:00,346.23,346.27,346.12,346.23,3345.0,326.4428,326.4805,326.3391,326.4428,3345.0
2021-11-09 15:00:00,346.24,346.4,346.24,346.35,3348.0,326.4522,326.6031,326.4522,326.5559,3348.0
2021-11-09 15:05:00,346.43,346.63,346.24,346.54,2485.0,326.6314,326.8199,326.4522,326.7351,2485.0
2021-11-09 15:10:00,346.57,346.65,346.38,346.38,3805.0,326.7634,326.8388,326.5842,326.5842,3805.0
2021-11-09 15:15:00,346.47,346.53,346.19,346.19,1709.0,326.6691,326.7257,326.4051,326.4051,1709.0
2021-11-09 15:20:00,346.17,346.45,346.08,346.45,4810.0,326.3862,326.6502,326.3014,326.6502,4810.0
2021-11-09 15:25:00,346.47,346.55,346.39,346.53,2635.0,326.6691,326.7445,326.5937,326.7257,2635.0
2021-11-09 15:30:00,346.5,346.5,346.13,346.15,7021.0,326.6974,326.6974,326.3485,326.3674,7021.0
2021-11-09 15:35:00,346.08,346.47,346.01,346.47,4940.0,326.3014,326.6691,326.2354,326.6691,4940.0
2021-11-09 15:40:00,346.49,346.82,346.47,346.82,7346.0,326.6879,326.9991,326.6691,326.9991,7346.0
2021-11-09 15:45:00,346.82,346.98,346.68,346.87,8177.0,326.9991,327.1499,326.8671,327.0462,8177.0
2021-11-09 15:50:00,346.78,346.93,346.73,346.89,9459.0,326.9614,327.1028,326.9142,327.0651,9459.0
2021-11-09 15:55:00,346.84,347.09,346.72,347.07,33681.0,327.0179,327.2537,326.9048,327.2348,33681.0
2021-11-10 09:30:00,345.45,349.0,345.0,348.5,28081.0,325.7074,329.0545,325.2831,328.5831,28081.0
2021-11-10 09:35:00,349.11,350.98,348.91,350.29,16680.0,329.1582,330.9213,328.9696,330.2708,16680.0
2021-11-10 09:40:00,350.84,350.92,349.32,349.88,6102.0,330.7893,330.8648,329.3562,329.8842,6102.0
2021-11-10 09:45:00,349.36,349.78,347.68,347.77,10229.0,329.3939,329.7899,327.8099,327.8948,10229.0
2021-11-10 09:50:00,347.94,347.94,346.86,347.09,11258.0,328.0551,328.0551,327.0368,327.2537,11258.0
2021-11-10 09:55:00,347.09,347.93,346.38,347.88,19728.0,327.2537,328.0456,326.5842,327.9985,19728.0
2021-11-10 10:00:00,347.93,349.22,347.55,349.22,7335.0,328.0456,329.2619,327.6874,329.2619,7335.0
2021-11-10 10:05:00,349.18,349.29,348.19,348.19,5610.0,329.2242,329.3279,328.2908,328.2908,5610.0
2021-11-10 10:10:00,348.37,348.5,347.78,347.8,3781.0,328.4605,328.5831,327.9042,327.9231,3781.0
2021-11-10 10:15:00,347.96,348.24,347.21,347.41,4344.0,328.0739,328.3379,327.3668,327.5554,4344.0
2021-11-10 10:20:00,347.58,347.88,347.2,347.2,4754.0,327.7157,327.9985,327.3574,327.3574,4754.0
2021-11-10 10:25:00,347.25,347.39,346.12,346.36,7436.0,327.4045,327.5365,326.3391,326.5654,7436.0
2021-11-10 10:30:00,346.36,346.37,345.37,345.79,6548.0,326.5654,326.5748,325.632,326.028,6548.0
2021-11-10 10:35:00,345.83,346.29,345.66,345.84,9368.0,326.0657,326.4994,325.9054,326.0751,9368.0
2021-11-10 10:40:00,345.83,345.83,345.17,345.36,6793.0,326.0657,326.0657,325.4434,325.6225,6793.0
2021-11-10 10:45:00,345.37,345.84,345.37,345.49,5131.0,325.632,326.0751,325.632,325.7451,5131.0
2021-11-10 10:50:00,345.57,346.44,345.48,346.25,5514.0,325.8205,326.6408,325.7357,326.4617,5514.0
2021-11-10 10:55:00,346.34,347.26,346.31,347.16,8553.0,326.5465,327.4139,326.5182,327.3197,8553.0
2021-11-10 11:00:00,347.23,347.23,346.36,346.37,15165.0,327.3857,327.3857,326.5654,326.5748,15165.0
2021-11-10 11:05:00,346.37,346.89,346.24,346.81,6554.0,326.5748,327.0651,326.4522,326.9897,6554.0
2021-11-10 11:10:00,346.8,346.99,346.8,346.93,3623.0,326.9802,327.1594,326.9802,327.1028,3623.0
2021-11-10 11:15:00,346.99,347.45,346.88,346.95,5909.0,327.1594,327.5931,327.0557,327.1217,5909.0
2021-11-10 11:20:00,346.96,346.97,346.51,346.56,3650.0,327.1311,327.1405,326.7068,326.7539,3650.0
2021-11-10 11:25:00,346.59,346.93,346.58,346.68,6394.0,326.7822,327.1028,326.7728,326.8671,6394.0
2021-11-10 11:30:00,346.75,347.38,346.52,347.1,10427.0,326.9331,327.5271,326.7162,327.2631,10427.0
2021-11-10 11:35:00,346.98,346.98,346.16,346.26,3155.0,327.1499,327.1499,326.3768,326.4711,3155.0
2021-11-10 11:40:00,346.26,346.37,345.9,345.92,2349.0,326.4711,326.5748,326.1317,326.1505,2349.0
2021-11-10 11:45:00,346.07,346.5,345.84,346.38,5489.0,326.2919,326.6974,326.0751,326.5842,5489.0
2021-11-10 11:50:00,346.5,346.96,346.46,346.65,5537.0,326.6974,327.1311,326.6597,326.8388,5537.0
2021-11-10 11:55:00,346.65,346.8,346.65,346.67,2869.0,326.8388,326.9802,326.8388,326.8577,2869.0
2021-11-10 12:00:00,346.68,346.86,346.48,346.8,4435.0,326.8671,327.0368,326.6785,326.9802,4435.0
2021-11-10 12:05:00,346.85,347.19,346.85,347.17,1400.0,327.0274,327.3479,327.0274,327.3291,1400.0
2021-11-10 12:10:00,347.28,347.68,347.28,347.3,9101.0,327.4328,327.8099,327.4328,327.4517,9101.0
2021-11-10 12:15:00,347.26,347.3,346.93,346.94,4064.0,327.4139,327.4517,327.1028,327.1122,4064.0
2021-11-10 12:20:00,346.94,346.94,346.45,346.45,2865.0,327.1122,327.1122,326.6502,326.6502,2865.0
2021-11-10 12:25:00,346.37,346.37,345.76,345.93,5776.0,326.5748,326.5748,325.9997,326.1599,5776.0
2021-11-10 12:30:00,345.93,345.93,345.35,345.44,2919.0,326.1599,326.1599,325.6131,325.698,2919.0
2021-11-10 12:35:00,345.38,345.74,345.28,345.28,3657.0,325.6414,325.9808,325.5471,325.5471,3657.0
2021-11-10 12:40:00,345.28,345.55,345.27,345.42,5198.0,325.5471,325.8017,325.5377,325.6791,5198.0
2021-11-10 12:45:00,345.31,345.31,344.83,344.84,3499.0,325.5754,325.5754,325.1228,325.1322,3499.0
2021-11-10 12:50:00,344.95,345.56,344.85,345.32,4575.0,325.236,325.8111,325.1417,325.5848,4575.0
2021-11-10 12:55:00,345.39,345.91,345.39,345.91,4283.0,325.6508,326.1411,325.6508,326.1411,4283.0
2021-11-10 13:00:00,346.0,346.07,344.92,345.04,4693.0,326.2259,326.2919,325.2077,325.3208,4693.0
2021-11-10 13:05:00,344.71,344.99,344.54,344.86,4213.0,325.0097,325.2737,324.8494,325.1511,4213.0
2021-11-10 13:10:00,344.78,344.98,344.67,344.71,5034.0,325.0757,325.2642,324.972,325.0097,5034.0
2021-11-10 13:15:00,344.8,344.94,344.45,344.67,5376.0,325.0945,325.2265,324.7645,324.972,5376.0
2021-11-10 13:20:00,344.62,344.62,344.12,344.4,5477.0,324.9248,324.9248,324.4534,324.7174,5477.0
2021-11-10 13:25:00,344.42,344.63,344.37,344.62,2912.0,324.7362,324.9342,324.6891,324.9248,2912.0
2021-11-10 13:30:00,344.49,344.88,344.41,344.73,4309.0,324.8022,325.17,324.7268,325.0285,4309.0
2021-11-10 13:35:00,344.71,344.74,344.36,344.37,4311.0,325.0097,325.038,324.6797,324.6891,4311.0
2021-11-10 13:40:00,344.29,344.58,344.29,344.58,3498.0,324.6137,324.8871,324.6137,324.8871,3498.0
2021-11-10 13:45:00,344.58,344.85,344.17,344.61,3693.0,324.8871,325.1417,324.5005,324.9154,3693.0
2021-11-10 13:50:00,344.6,344.86,344.47,344.61,4672.0,324.906,325.1511,324.7834,324.9154,4672.0
2021-11-10 13:55:00,344.53,345.11,344.39,344.99,8671.0,324.84,325.3868,324.708,325.2737,8671.0
2021-11-10 14:00:00,344.93,344.93,344.03,344.12,5317.0,325.2171,325.2171,324.3685,324.4534,5317.0
2021-11-10 14:05:00,344.02,344.72,343.91,344.72,5719.0,324.3591,325.0191,324.2554,325.0191,5719.0
2021-11-10 14:10:00,344.68,344.74,344.36,344.36,4226.0,324.9814,325.038,324.6797,324.6797,4226.0
2021-11-10 14:15:00,344.38,344.91,344.31,344.59,6786.0,324.6985,325.1982,324.6325,324.8965,6786.0
2021-11-10 14:20:00,344.64,344.75,344.3,344.31,2678.0,324.9437,325.0474,324.6231,324.6325,2678.0
2021-11-10 14:25:00,344.24,344.43,344.15,344.16,9804.0,324.5665,324.7457,324.4817,324.4911,9804.0
2021-11-10 14:30:00,344.24,344.32,343.82,343.82,11863.0,324.5665,324.642,324.1705,324.1705,11863.0
2021-11-10 14:35:00,343.8,344.35,343.8,344.13,4875.0,324.1517,324.6702,324.1517,324.4628,4875.0
2021-11-10 14:40:00,344.19,344.38,343.75,343.9,4195.0,324.5194,324.6985,324.1045,324.246,4195.0
2021-11-10 14:45:00,343.88,344.48,343.88,344.31,5443.0,324.2271,324.7928,324.2271,324.6325,5443.0
2021-11-10 14:50:00,344.36,344.53,344.25,344.43,3989.0,324.6797,324.84,324.576,324.7457,3989.0
2021-11-10 14:55:00,344.45,344.6,344.21,344.22,6509.0,324.7645,324.906,324.5382,324.5477,6509.0
2021-11-10 15:00:00,344.22,344.5,344.04,344.07,9088.0,324.5477,324.8117,324.378,324.4062,9088.0
2021-11-10 15:05:00,344.09,344.57,343.52,344.22,9554.0,324.4251,324.8777,323.8877,324.5477,9554.0
2021-11-10 15:10:00,344.3,344.84,344.08,344.55,7553.0,324.6231,325.1322,324.4157,324.8588,7553.0
2021-11-10 15:15:00,344.68,344.85,344.58,344.84,7759.0,324.9814,325.1417,324.8871,325.1322,7759.0
2021-11-10 15:20:00,344.94,345.02,344.12,344.12,4741.0,325.2265,325.302,324.4534,324.4534,4741.0
2021-11-10 15:25:00,344.25,344.77,344.24,344.56,7811.0,324.576,325.0662,324.5665,324.8682,7811.0
2021-11-10 15:30:00,344.63,344.85,344.53,344.71,8415.0,324.9342,325.1417,324.84,325.0097,8415.0
2021-11-10 15:35:00,344.63,344.66,344.0,344.39,11761.0,324.9342,324.9625,324.3402,324.708,11761.0
2021-11-10 15:40:00,344.42,344.88,344.03,344.11,7864.0,324.7362,325.17,324.3685,324.444,7864.0
2021-11-10 15:45:00,344.21,344.24,343.94,344.13,12494.0,324.5382,324.5665,324.2837,324.4628,12494.0
2021-11-10 15:50:00,344.29,345.12,344.24,344.95,20814.0,324.6137,325.3962,324.5665,325.236,20814.0
2021-11-10 15:55:00,344.88,345.18,344.61,345.04,45954.0,325.17,325.4528,324.9154,325.3208,45954.0
2021-11-11 09:30:00,345.76,346.94,345.67,346.87,24083.0,325.9997,327.1122,325.9148,327.0462,24083.0
2021-11-11 09:35:00,347.11,347.59,346.74,346.74,5208.0,327.2725,327.7251,326.9237,326.9237,5208.0
2021-11-11 09:40:00,346.79,346.84,345.46,345.53,4542.0,326.9708,327.0179,325.7168,325.7828,4542.0
2021-11-11 09:45:00,345.65,346.17,345.51,345.93,7149.0,325.896,326.3862,325.764,326.1599,7149.0
2021-11-11 09:50:00,345.71,345.74,344.77,344.78,6102.0,325.9525,325.9808,325.0662,325.0757,6102.0
2021-11-11 09:55:00,344.75,345.44,344.07,345.2,9000.0,325.0474,325.698,324.4062,325.4717,9000.0
2021-11-11 10:00:00,345.04,345.04,343.34,343.88,4740.0,325.3208,325.3208,323.718,324.2271,4740.0
2021-11-11 10:05:00,343.73,343.73,342.55,342.56,8722.0,324.0857,324.0857,322.9731,322.9825,8722.0
2021-11-11 10:10:00,342.56,342.64,342.22,342.32,7146.0,322.9825,323.058,322.662,322.7563,7146.0
2021-11-11 10:15:00,342.23,342.79,342.23,342.59,4800.0,322.6714,323.1994,322.6714,323.0108,4800.0
2021-11-11 10:20:00,342.56,342.56,341.94,341.94,6215.0,322.9825,322.9825,322.398,322.398,6215.0
2021-11-11 10:25:00,341.88,342.13,341.81,341.92,2976.0,322.3414,322.5771,322.2754,322.3791,2976.0
2021-11-11 10:30:00,342.12,343.13,342.12,342.81,3856.0,322.5677,323.52,322.5677,323.2183,3856.0
2021-11-11 10:35:00,342.58,342.63,342.23,342.63,3883.0,323.0014,323.0485,322.6714,323.0485,3883.0
2021-11-11 10:40:00,342.5,342.63,342.02,342.02,5948.0,322.926,323.0485,322.4734,322.4734,5948.0
2021-11-11 10:45:00,342.2,342.99,342.2,342.52,4959.0,322.6431,323.388,322.6431,322.9448,4959.0
2021-11-11 10:50:00,342.75,342.83,342.06,342.06,5208.0,323.1617,323.2371,322.5111,322.5111,5208.0
2021-11-11 10:55:00,342.06,342.06,340.46,340.63,11466.0,322.5111,322.5111,321.0026,321.1628,11466.0
2021-11-11 11:00:00,340.73,341.58,340.61,341.14,10005.0,321.2571,322.0586,321.144,321.6437,10005.0
2021-11-11 11:05:00,341.28,341.49,340.88,340.9,10455.0,321.7757,321.9737,321.3986,321.4174,10455.0
2021-11-11 11:10:00,340.93,341.01,340.49,340.58,11461.0,321.4457,321.5211,321.0308,321.1157,11461.0
2021-11-11 11:15:00,340.57,341.61,340.57,341.56,5248.0,321.1063,322.0868,321.1063,322.0397,5248.0
2021-11-11 11:20:00,341.5,341.77,341.38,341.77,5983.0,321.9831,322.2377,321.87,322.2377,5983.0
2021-11-11 11:25:00,342.03,342.03,341.62,341.62,1099.0,322.4828,322.4828,322.0963,322.0963,1099.0
2021-11-11 11:30:00,341.62,341.7,341.26,341.36,3509.0,322.0963,322.1717,321.7568,321.8511,3509.0
2021-11-11 11:35:00,341.36,341.72,341.15,341.72,3794.0,321.8511,322.1906,321.6531,322.1906,3794.0
2021-11-11 11:40:00,342.19,342.19,341.83,341.89,1316.0,322.6337,322.6337,322.2943,322.3508,1316.0
2021-11-11 11:45:00,341.96,342.03,341.36,341.8,6537.0,322.4168,322.4828,321.8511,322.266,6537.0
2021-11-11 11:50:00,341.75,342.27,341.75,342.27,45666.0,322.2188,322.7091,322.2188,322.7091,45666.0
2021-11-11 11:55:00,342.32,342.81,342.32,342.38,1965.0,322.7563,323.2183,322.7563,322.8128,1965.0
2021-11-11 12:00:00,342.6,342.6,342.09,342.44,3510.0,323.0203,323.0203,322.5394,322.8694,3510.0
2021-11-11 12:05:00,342.59,342.79,342.52,342.58,2574.0,323.0108,323.1994,322.9448,323.0014,2574.0
2021-11-11 12:10:00,342.47,342.48,342.12,342.44,2900.0,322.8977,322.9071,322.5677,322.8694,2900.0
2021-11-11 12:15:00,342.43,342.64,342.16,342.5,3650.0,322.86,323.058,322.6054,322.926,3650.0
2021-11-11 12:20:00,342.46,342.65,342.35,342.65,2092.0,322.8883,323.0674,322.7845,323.0674,2092.0
2021-11-11 12:25:00,342.63,342.63,342.33,342.57,1161.0,323.0485,323.0485,322.7657,322.992,1161.0
2021-11-11 12:30:00,342.27,342.38,342.17,342.36,4347.0,322.7091,322.8128,322.6148,322.794,4347.0
2021-11-11 12:35:00,342.57,342.57,342.24,342.43,4396.0,322.992,322.992,322.6808,322.86,4396.0
2021-11-11 12:40:00,342.41,342.54,342.25,342.5,3720.0,322.8411,322.9637,322.6903,322.926,3720.0
2021-11-11 12:45:00,342.43,342.49,342.22,342.24,2308.0,322.86,322.9165,322.662,322.6808,2308.0
2021-11-11 12:50:00,342.33,342.55,342.22,342.41,2065.0,322.7657,322.9731,322.662,322.8411,2065.0
2021-11-11 12:55:00,342.35,342.43,342.27,342.36,3407.0,322.7845,322.86,322.7091,322.794,3407.0
2021-11-11 13:00:00,342.43,342.6,342.16,342.6,12810.0,322.86,323.0203,322.6054,323.0203,12810.0
2021-11-11 13:05:00,342.65,342.8,342.44,342.69,8151.0,323.0674,323.2088,322.8694,323.1051,8151.0
2021-11-11 13:10:00,342.75,343.05,342.75,343.04,4912.0,323.1617,323.4445,323.1617,323.4351,4912.0
2021-11-11 13:15:00,343.15,343.15,342.9,342.97,2800.0,323.5388,323.5388,323.3031,323.3691,2800.0
2021-11-11 13:20:00,342.92,343.24,342.91,343.2,3316.0,323.322,323.6237,323.3125,323.586,3316.0
2021-11-11 13:25:00,343.13,343.32,343.13,343.14,1950.0,323.52,323.6991,323.52,323.5294,1950.0
2021-11-11 13:30:00,343.14,343.14,342.84,342.87,4152.0,323.5294,323.5294,323.2465,323.2748,4152.0
2021-11-11 13:35:00,342.75,343.35,342.75,343.24,2396.0,323.1617,323.7274,323.1617,323.6237,2396.0
2021-11-11 13:40:00,343.42,343.56,343.2,343.5,2584.0,323.7934,323.9254,323.586,323.8688,2584.0
2021-11-11 13:45:00,343.57,343.57,343.29,343.29,3827.0,323.9348,323.9348,323.6708,323.6708,3827.0
2021-11-11 13:50:00,343.36,343.44,342.97,343.27,3621.0,323.7368,323.8123,323.3691,323.652,3621.0
2021-11-11 13:55:00,343.19,343.36,343.18,343.32,1762.0,323.5765,323.7368,323.5671,323.6991,1762.0
2021-11-11 14:00:00,343.32,343.72,343.2,343.72,2417.0,323.6991,324.0763,323.586,324.0763,2417.0
2021-11-11 14:05:00,343.88,344.12,343.75,343.92,3753.0,324.2271,324.4534,324.1045,324.2648,3753.0
2021-11-11 14:10:00,343.93,343.98,343.77,343.81,3648.0,324.2743,324.3214,324.1234,324.1611,3648.0
2021-11-11 14:15:00,343.78,343.84,343.67,343.71,3019.0,324.1328,324.1894,324.0291,324.0668,3019.0
2021-11-11 14:20:00,343.86,344.1,343.63,343.63,3851.0,324.2083,324.4345,323.9914,323.9914,3851.0
2021-11-11 14:25:00,343.51,343.71,343.48,343.69,2691.0,323.8783,324.0668,323.85,324.048,2691.0
2021-11-11 14:30:00,343.8,343.84,343.67,343.84,2042.0,324.1517,324.1894,324.0291,324.1894,2042.0
2021-11-11 14:35:00,343.89,344.08,343.81,344.07,1211.0,324.2365,324.4157,324.1611,324.4062,1211.0
2021-11-11 14:40:00,344.08,344.24,344.08,344.08,1100.0,324.4157,324.5665,324.4157,324.4157,1100.0
2021-11-11 14:45:00,344.2,344.2,344.11,344.12,700.0,324.5288,324.5288,324.444,324.4534,700.0
2021-11-11 14:50:00,344.09,344.29,344.08,344.08,1816.0,324.4251,324.6137,324.4157,324.4157,1816.0
2021-11-11 14:55:00,344.1,344.11,343.88,343.88,1945.0,324.4345,324.444,324.2271,324.2271,1945.0
2021-11-11 15:00:00,343.94,343.97,343.84,343.87,2385.0,324.2837,324.312,324.1894,324.2177,2385.0
2021-11-11 15:05:00,343.98,344.14,343.91,344.05,2025.0,324.3214,324.4722,324.2554,324.3874,2025.0
2021-11-11 15:10:00,343.88,343.88,343.51,343.64,2104.0,324.2271,324.2271,323.8783,324.0008,2104.0
2021-11-11 15:15:00,343.74,344.13,343.59,344.0,8500.0,324.0951,324.4628,323.9537,324.3402,8500.0
2021-11-11 15:20:00,344.0,344.39,343.95,344.36,17828.0,324.3402,324.708,324.2931,324.6797,17828.0
2021-11-11 15:25:00,344.36,344.57,344.32,344.57,3191.0,324.6797,324.8777,324.642,324.8777,3191.0
2021-11-11 15:30:00,344.57,344.6,344.17,344.23,5692.0,324.8777,324.906,324.5005,324.5571,5692.0
2021-11-11 15:35:00,344.27,344.43,344.2,344.38,5355.0,324.5948,324.7457,324.5288,324.6985,5355.0
2021-11-11 15:40:00,344.38,344.54,344.24,344.54,8255.0,324.6985,324.8494,324.5665,324.8494,8255.0
2021-11-11 15:45:00,344.52,345.0,344.47,345.0,16343.0,324.8305,325.2831,324.7834,325.2831,16343.0
2021-11-11 15:50:00,344.92,345.07,344.45,344.51,24085.0,325.2077,325.3491,324.7645,324.8211,24085.0
2021-11-11 15:55:00,344.53,344.67,344.23,344.47,31643.0,324.84,324.972,324.5571,324.7834,31643.0
2021-11-12 09:30:00,346.25,346.85,343.82,344.33,18595.0,326.4617,327.0274,324.1705,324.6514,18595.0
2021-11-12 09:35:00,344.35,344.97,344.04,344.43,4230.0,324.6702,325.2548,324.378,324.7457,4230.0
2021-11-12 09:40:00,344.7,345.0,343.53,343.86,6018.0,325.0002,325.2831,323.8971,324.2083,6018.0
2021-11-12 09:45:00,344.13,344.51,344.09,344.2,4483.0,324.4628,324.8211,324.4251,324.5288,4483.0
2021-11-12 09:50:00,344.36,344.73,343.77,344.73,2056.0,324.6797,325.0285,324.1234,325.0285,2056.0
2021-11-12 09:55:00,344.53,345.39,344.53,344.91,3697.0,324.84,325.6508,324.84,325.1982,3697.0
2021-11-12 10:00:00,344.72,345.16,344.57,345.09,3669.0,325.0191,325.434,324.8777,325.368,3669.0
2021-11-12 10:05:00,345.33,345.6,345.14,345.25,3161.0,325.5942,325.8488,325.4151,325.5188,3161.0
2021-11-12 10:10:00,345.24,345.27,344.53,344.54,2900.0,325.5094,325.5377,324.84,324.8494,2900.0
2021-11-12 10:15:00,344.79,344.9,344.6,344.79,4474.0,325.0851,325.1888,324.906,325.0851,4474.0
2021-11-12 10:20:00,344.73,344.86,344.55,344.55,2123.0,325.0285,325.1511,324.8588,324.8588,2123.0
2021-11-12 10:25:00,344.45,344.8,344.45,344.62,3280.0,324.7645,325.0945,324.7645,324.9248,3280.0
2021-11-12 10:30:00,344.62,344.72,344.24,344.59,3770.0,324.9248,325.0191,324.5665,324.8965,3770.0
2021-11-12 10:35:00,344.47,344.57,344.34,344.57,2658.0,324.7834,324.8777,324.6608,324.8777,2658.0
2021-11-12 10:40:00,344.65,345.05,344.53,344.81,2913.0,324.9531,325.3302,324.84,325.104,2913.0
2021-11-12 10:45:00,344.81,345.71,344.81,345.71,10758.0,325.104,325.9525,325.104,325.9525,10758.0
2021-11-12 10:50:00,345.75,345.75,345.29,345.37,4088.0,325.9902,325.9902,325.5565,325.632,4088.0
2021-11-12 10:55:00,345.3,345.72,345.3,345.63,2694.0,325.566,325.962,325.566,325.8771,2694.0
2021-11-12 11:00:00,345.73,346.28,345.73,346.07,4330.0,325.9714,326.4899,325.9714,326.2919,4330.0
2021-11-12 11:05:00,345.9,345.95,345.28,345.38,3607.0,326.1317,326.1788,325.5471,325.6414,3607.0
2021-11-12 11:10:00,345.48,345.8,345.35,345.67,5496.0,325.7357,326.0374,325.6131,325.9148,5496.0
2021-11-12 11:15:00,345.86,346.43,345.74,346.43,4211.0,326.0939,326.6314,325.9808,326.6314,4211.0
2021-11-12 11:20:00,346.44,346.54,346.37,346.39,1646.0,326.6408,326.7351,326.5748,326.5937,1646.0
2021-11-12 11:25:00,346.5,346.5,345.83,346.05,5370.0,326.6974,326.6974,326.0657,326.2731,5370.0
2021-11-12 11:30:00,346.04,346.14,345.94,346.01,6360.0,326.2637,326.3579,326.1694,326.2354,6360.0
2021-11-12 11:35:00,346.07,346.18,345.75,345.75,1335.0,326.2919,326.3957,325.9902,325.9902,1335.0
2021-11-12 11:40:00,345.96,345.98,345.68,345.76,2407.0,326.1882,326.2071,325.9242,325.9997,2407.0
2021-11-12 11:45:00,345.84,345.84,345.41,345.42,1500.0,326.0751,326.0751,325.6697,325.6791,1500.0
2021-11-12 11:50:00,345.53,346.06,345.48,346.06,3102.0,325.7828,326.2825,325.7357,326.2825,3102.0
2021-11-12 11:55:00,346.18,346.18,345.74,345.82,2901.0,326.3957,326.3957,325.9808,326.0562,2901.0
2021-11-12 12:00:00,345.91,346.35,345.89,346.35,3825.0,326.1411,326.5559,326.1222,326.5559,3825.0
2021-11-12 12:05:00,346.5,346.74,346.05,346.06,11482.0,326.6974,326.9237,326.2731,326.2825,11482.0
2021-11-12 12:10:00,346.04,346.12,345.75,345.9,2510.0,326.2637,326.3391,325.9902,326.1317,2510.0
2021-11-12 12:15:00,345.99,345.99,345.66,345.66,2545.0,326.2165,326.2165,325.9054,325.9054,2545.0
2021-11-12 12:20:00,345.78,346.24,345.78,346.14,3661.0,326.0185,326.4522,326.0185,326.3579,3661.0
2021-11-12 12:25:00,346.03,346.19,346.02,346.09,1441.0,326.2542,326.4051,326.2448,326.3108,1441.0
2021-11-12 12:30:00,346.09,346.09,345.86,345.91,2135.0,326.3108,326.3108,326.0939,326.1411,2135.0
2021-11-12 12:35:00,345.91,346.01,345.85,346.01,1482.0,326.1411,326.2354,326.0845,326.2354,1482.0
2021-11-12 12:40:00,345.97,345.97,345.67,345.81,2792.0,326.1977,326.1977,325.9148,326.0468,2792.0
2021-11-12 12:45:00,345.88,346.02,345.73,345.85,2500.0,326.1128,326.2448,325.9714,326.0845,2500.0
2021-11-12 12:50:00,345.8,345.8,345.61,345.61,1100.0,326.0374,326.0374,325.8582,325.8582,1100.0
2021-11-12 12:55:00,345.69,345.86,345.46,345.68,2511.0,325.9337,326.0939,325.7168,325.9242,2511.0
2021-11-12 13:00:00,345.62,345.71,345.55,345.63,2004.0,325.8677,325.9525,325.8017,325.8771,2004.0
2021-11-12 13:05:00,345.63,345.69,345.49,345.66,2050.0,325.8771,325.9337,325.7451,325.9054,2050.0
2021-11-12 13:10:00,345.66,345.66,345.4,345.4,1300.0,325.9054,325.9054,325.6602,325.6602,1300.0
2021-11-12 13:15:00,345.46,345.58,345.25,345.25,2426.0,325.7168,325.83,325.5188,325.5188,2426.0
2021-11-12 13:20:00,345.25,345.55,345.25,345.47,2347.0,325.5188,325.8017,325.5188,325.7262,2347.0
2021-11-12 13:25:00,345.46,345.8,345.38,345.53,3729.0,325.7168,326.0374,325.6414,325.7828,3729.0
2021-11-12 13:30:00,345.65,346.07,345.65,346.07,1442.0,325.896,326.2919,325.896,326.2919,1442.0
2021-11-12 13:35:00,346.18,346.18,345.82,345.82,1839.0,326.3957,326.3957,326.0562,326.0562,1839.0
2021-11-12 13:40:00,345.9,346.12,345.89,346.12,1964.0,326.1317,326.3391,326.1222,326.3391,1964.0
2021-11-12 13:45:00,346.13,346.3,345.97,346.3,2474.0,326.3485,326.5088,326.1977,326.5088,2474.0
2021-11-12 13:50:00,346.32,346.32,346.18,346.26,1700.0,326.5277,326.5277,326.3957,326.4711,1700.0
2021-11-12 13:55:00,346.23,346.42,346.19,346.22,1634.0,326.4428,326.6219,326.4051,326.4334,1634.0
2021-11-12 14:00:00,346.06,346.15,345.84,345.84,2411.0,326.2825,326.3674,326.0751,326.0751,2411.0
2021-11-12 14:05:00,345.88,345.88,345.43,345.55,6443.0,326.1128,326.1128,325.6885,325.8017,6443.0
2021-11-12 14:10:00,345.49,345.66,345.32,345.49,4115.0,325.7451,325.9054,325.5848,325.7451,4115.0
2021-11-12 14:15:00,345.41,345.72,345.41,345.61,2142.0,325.6697,325.962,325.6697,325.8582,2142.0
2021-11-12 14:20:00,345.61,345.65,345.49,345.51,1302.0,325.8582,325.896,325.7451,325.764,1302.0
2021-11-12 14:25:00,345.56,345.6,345.35,345.36,1403.0,325.8111,325.8488,325.6131,325.6225,1403.0
2021-11-12 14:30:00,345.4,345.45,345.0,345.0,2111.0,325.6602,325.7074,325.2831,325.2831,2111.0
2021-11-12 14:35:00,344.95,345.4,344.91,345.4,2000.0,325.236,325.6602,325.1982,325.6602,2000.0
2021-11-12 14:40:00,345.44,345.49,345.17,345.45,2963.0,325.698,325.7451,325.4434,325.7074,2963.0
2021-11-12 14:45:00,345.44,345.45,345.25,345.25,1607.0,325.698,325.7074,325.5188,325.5188,1607.0
2021-11-12 14:50:00,345.25,345.43,345.15,345.32,2110.0,325.5188,325.6885,325.4245,325.5848,2110.0
2021-11-12 14:55:00,345.38,345.69,345.33,345.33,3724.0,325.6414,325.9337,325.5942,325.5942,3724.0
2021-11-12 15:00:00,345.24,345.43,345.14,345.17,2184.0,325.5094,325.6885,325.4151,325.4434,2184.0
2021-11-12 15:05:00,345.3,345.52,345.24,345.48,1902.0,325.566,325.7734,325.5094,325.7357,1902.0
2021-11-12 15:10:00,345.59,345.72,345.43,345.72,4903.0,325.8394,325.962,325.6885,325.962,4903.0
2021-11-12 15:15:00,345.78,345.85,345.58,345.7,4054.0,326.0185,326.0845,325.83,325.9431,4054.0
2021-11-12 15:20:00,345.78,346.13,345.78,346.0,3389.0,326.0185,326.3485,326.0185,326.2259,3389.0
2021-11-12 15:25:00,346.0,346.05,345.8,345.89,3451.0,326.2259,326.2731,326.0374,326.1222,3451.0
2021-11-12 15:30:00,345.9,346.5,345.86,346.5,8097.0,326.1317,326.6974,326.0939,326.6974,8097.0
2021-11-12 15:35:00,346.5,346.61,346.37,346.49,10789.0,326.6974,326.8011,326.5748,326.6879,10789.0
2021-11-12 15:40:00,346.48,346.83,346.37,346.75,11485.0,326.6785,327.0085,326.5748,326.9331,11485.0
2021-11-12 15:45:00,346.72,346.78,346.18,346.28,11724.0,326.9048,326.9614,326.3957,326.4899,11724.0
2021-11-12 15:50:00,346.2,346.48,345.93,345.97,12486.0,326.4145,326.6785,326.1599,326.1977,12486.0
2021-11-12 15:55:00,345.98,346.84,345.92,346.73,80139.0,326.2071,327.0179,326.1505,326.9142,80139.0
2021-11-15 09:30:00,347.11,349.28,347.11,348.17,21344.0,327.2725,329.3185,327.2725,328.2719,21344.0
2021-11-15 09:35:00,348.17,349.22,348.09,349.18,5840.0,328.2719,329.2619,328.1965,329.2242,5840.0
2021-11-15 09:40:00,349.3,349.85,348.71,349.85,8250.0,329.3374,329.8559,328.7811,329.8559,8250.0
2021-11-15 09:45:00,349.74,350.49,349.49,349.86,7437.0,329.7522,330.4593,329.5165,329.8653,7437.0
2021-11-15 09:50:00,349.98,350.11,349.2,350.11,5949.0,329.9785,330.1011,329.2431,330.1011,5949.0
2021-11-15 09:55:00,350.02,350.56,350.01,350.37,5894.0,330.0162,330.5253,330.0068,330.3462,5894.0
2021-11-15 10:00:00,350.25,350.25,349.1,349.23,4942.0,330.2331,330.2331,329.1488,329.2714,4942.0
2021-11-15 10:05:00,349.19,349.25,348.68,348.88,12170.0,329.2336,329.2902,328.7528,328.9414,12170.0
2021-11-15 10:10:00,348.75,349.39,348.75,349.03,4976.0,328.8188,329.4222,328.8188,329.0828,4976.0
2021-11-15 10:15:00,349.03,349.26,348.06,349.14,10517.0,329.0828,329.2996,328.1682,329.1865,10517.0
2021-11-15 10:20:00,349.31,350.68,349.31,350.24,7297.0,329.3468,330.6385,329.3468,330.2236,7297.0
2021-11-15 10:25:00,350.57,350.58,349.41,349.41,4480.0,330.5348,330.5442,329.4411,329.4411,4480.0
2021-11-15 10:30:00,349.4,350.1,349.12,349.44,4985.0,329.4316,330.0916,329.1676,329.4694,4985.0
2021-11-15 10:35:00,349.41,349.44,348.84,348.84,3922.0,329.4411,329.4694,328.9036,328.9036,3922.0
2021-11-15 10:40:00,348.71,349.7,348.71,349.37,4553.0,328.7811,329.7145,328.7811,329.4034,4553.0
2021-11-15 10:45:00,349.38,349.53,348.86,349.01,5675.0,329.4128,329.5542,328.9225,329.0639,5675.0
2021-11-15 10:50:00,348.87,349.13,348.62,348.62,4572.0,328.9319,329.1771,328.6962,328.6962,4572.0
2021-11-15 10:55:00,348.75,348.96,348.45,348.52,4653.0,328.8188,329.0168,328.5359,328.6019,4653.0
2021-11-15 11:00:00,348.64,348.87,348.25,348.46,6288.0,328.7151,328.9319,328.3474,328.5454,6288.0
2021-11-15 11:05:00,348.59,348.82,348.31,348.75,6268.0,328.6679,328.8848,328.4039,328.8188,6268.0
2021-11-15 11:10:00,348.65,349.15,348.65,349.1,7670.0,328.7245,329.1959,328.7245,329.1488,7670.0
2021-11-15 11:15:00,349.29,349.31,348.53,348.61,7265.0,329.3279,329.3468,328.6114,328.6868,7265.0
2021-11-15 11:20:00,348.64,348.64,348.18,348.25,4821.0,328.7151,328.7151,328.2814,328.3474,4821.0
2021-11-15 11:25:00,348.35,348.59,348.1,348.1,7271.0,328.4416,328.6679,328.2059,328.2059,7271.0
2021-11-15 11:30:00,348.1,348.45,347.99,348.32,4729.0,328.2059,328.5359,328.1022,328.4134,4729.0
2021-11-15 11:35:00,348.28,348.49,347.52,347.68,5519.0,328.3756,328.5736,327.6591,327.8099,5519.0
2021-11-15 11:40:00,347.7,347.7,347.12,347.24,4154.0,327.8288,327.8288,327.2819,327.3951,4154.0
2021-11-15 11:45:00,347.25,347.85,347.25,347.58,6084.0,327.4045,327.9702,327.4045,327.7157,6084.0
2021-11-15 11:50:00,347.59,347.86,347.38,347.61,3615.0,327.7251,327.9796,327.5271,327.7439,3615.0
2021-11-15 11:55:00,347.6,347.78,347.34,347.34,5390.0,327.7345,327.9042,327.4894,327.4894,5390.0
2021-11-15 12:00:00,347.41,347.67,347.33,347.56,4494.0,327.5554,327.8005,327.4799,327.6968,4494.0
2021-11-15 12:05:00,347.55,347.76,347.55,347.55,4179.0,327.6874,327.8854,327.6874,327.6874,4179.0
2021-11-15 12:10:00,347.61,347.61,347.44,347.44,2275.0,327.7439,327.7439,327.5837,327.5837,2275.0
2021-11-15 12:15:00,347.49,347.6,347.28,347.45,4749.0,327.6308,327.7345,327.4328,327.5931,4749.0
2021-11-15 12:20:00,347.45,347.54,347.12,347.32,5097.0,327.5931,327.6779,327.2819,327.4705,5097.0
2021-11-15 12:25:00,347.38,347.49,347.19,347.44,2500.0,327.5271,327.6308,327.3479,327.5837,2500.0
2021-11-15 12:30:00,347.44,347.77,347.44,347.48,5708.0,327.5837,327.8948,327.5837,327.6214,5708.0
2021-11-15 12:35:00,347.42,347.54,347.23,347.36,3900.0,327.5648,327.6779,327.3857,327.5082,3900.0
2021-11-15 12:40:00,347.29,347.87,347.24,347.82,5800.0,327.4422,327.9891,327.3951,327.9419,5800.0
2021-11-15 12:45:00,347.8,347.81,347.6,347.77,3239.0,327.9231,327.9325,327.7345,327.8948,3239.0
2021-11-15 12:50:00,347.81,347.9,347.72,347.77,6203.0,327.9325,328.0174,327.8476,327.8948,6203.0
2021-11-15 12:55:00,347.69,347.84,347.54,347.7,6851.0,327.8194,327.9608,327.6779,327.8288,6851.0
2021-11-15 13:00:00,347.78,347.89,347.59,347.65,5265.0,327.9042,328.0079,327.7251,327.7817,5265.0
2021-11-15 13:05:00,347.59,348.11,347.52,347.66,8463.0,327.7251,328.2154,327.6591,327.7911,8463.0
2021-11-15 13:10:00,347.55,347.77,346.94,346.94,9912.0,327.6874,327.8948,327.1122,327.1122,9912.0
2021-11-15 13:15:00,347.01,347.37,346.84,347.02,8766.0,327.1782,327.5177,327.0179,327.1877,8766.0
2021-11-15 13:20:00,347.14,347.5,347.12,347.31,6998.0,327.3008,327.6402,327.2819,327.4611,6998.0
2021-11-15 13:25:00,347.31,347.52,347.16,347.52,5272.0,327.4611,327.6591,327.3197,327.6591,5272.0
2021-11-15 13:30:00,347.46,347.69,347.39,347.69,5597.0,327.6025,327.8194,327.5365,327.8194,5597.0
2021-11-15 13:35:00,347.65,347.77,347.23,347.31,7621.0,327.7817,327.8948,327.3857,327.4611,7621.0
2021-11-15 13:40:00,347.22,347.46,347.15,347.36,6168.0,327.3762,327.6025,327.3102,327.5082,6168.0
2021-11-15 13:45:00,347.36,347.61,347.36,347.37,2856.0,327.5082,327.7439,327.5082,327.5177,2856.0
2021-11-15 13:50:00,347.38,347.51,347.1,347.1,2712.0,327.5271,327.6497,327.2631,327.2631,2712.0
2021-11-15 13:55:00,347.14,347.37,347.1,347.26,3422.0,327.3008,327.5177,327.2631,327.4139,3422.0
2021-11-15 14:00:00,347.25,347.27,347.05,347.16,5507.0,327.4045,327.4234,327.2159,327.3197,5507.0
2021-11-15 14:05:00,347.21,347.35,347.0,347.15,9888.0,327.3668,327.4988,327.1688,327.3102,9888.0
2021-11-15 14:10:00,347.06,347.15,346.72,346.78,5163.0,327.2254,327.3102,326.9048,326.9614,5163.0
2021-11-15 14:15:00,346.68,347.0,346.61,346.94,4064.0,326.8671,327.1688,326.8011,327.1122,4064.0
2021-11-15 14:20:00,347.05,347.33,346.87,347.33,11459.0,327.2159,327.4799,327.0462,327.4799,11459.0
2021-11-15 14:25:00,347.3,347.51,347.24,347.44,4433.0,327.4517,327.6497,327.3951,327.5837,4433.0
2021-11-15 14:30:00,347.48,347.48,347.06,347.06,5334.0,327.6214,327.6214,327.2254,327.2254,5334.0
2021-11-15 14:35:00,347.17,347.66,347.11,347.49,4635.0,327.3291,327.7911,327.2725,327.6308,4635.0
2021-11-15 14:40:00,347.56,348.04,347.45,348.02,6004.0,327.6968,328.1494,327.5931,328.1305,6004.0
2021-11-15 14:45:00,348.03,348.12,347.86,347.95,3997.0,328.1399,328.2248,327.9796,328.0645,3997.0
2021-11-15 14:50:00,347.97,348.03,347.82,347.86,3426.0,328.0834,328.1399,327.9419,327.9796,3426.0
2021-11-15 14:55:00,347.86,348.32,347.82,347.94,7161.0,327.9796,328.4134,327.9419,328.0551,7161.0
2021-11-15 15:00:00,347.94,348.28,347.88,348.27,4281.0,328.0551,328.3756,327.9985,328.3662,4281.0
2021-11-15 15:05:00,348.22,348.44,348.22,348.24,5516.0,328.3191,328.5265,328.3191,328.3379,5516.0
2021-11-15 15:10:00,348.29,348.38,348.08,348.14,5281.0,328.3851,328.4699,328.1871,328.2436,5281.0
2021-11-15 15:15:00,348.15,348.34,348.09,348.34,3090.0,328.2531,328.4322,328.1965,328.4322,3090.0
2021-11-15 15:20:00,348.34,348.38,348.01,348.03,4449.0,328.4322,328.4699,328.1211,328.1399,4449.0
2021-11-15 15:25:00,347.96,348.53,347.94,348.22,11112.0,328.0739,328.6114,328.0551,328.3191,11112.0
2021-11-15 15:30:00,348.25,348.31,348.06,348.1,4782.0,328.3474,328.4039,328.1682,328.2059,4782.0
2021-11-15 15:35:00,348.08,348.53,348.08,348.38,12275.0,328.1871,328.6114,328.1871,328.4699,12275.0
2021-11-15 15:40:00,348.38,348.61,348.33,348.38,12579.0,328.4699,328.6868,328.4228,328.4699,12579.0
2021-11-15 15:45:00,348.38,348.59,347.97,348.52,15213.0,328.4699,328.6679,328.0834,328.6019,15213.0
2021-11-15 15:50:00,348.43,348.44,347.97,348.12,21802.0,328.5171,328.5265,328.0834,328.2248,21802.0
2021-11-15 15:55:00,348.11,348.32,347.99,348.07,71218.0,328.2154,328.4134,328.1022,328.1776,71218.0
2021-11-16 09:30:00,347.95,348.31,347.19,347.32,17240.0,328.0645,328.4039,327.3479,327.4705,17240.0
2021-11-16 09:35:00,347.68,349.02,347.68,349.02,4404.0,327.8099,329.0734,327.8099,329.0734,4404.0
2021-11-16 09:40:00,349.4,349.41,348.2,349.03,6291.0,329.4316,329.4411,328.3002,329.0828,6291.0
2021-11-16 09:45:00,349.03,349.34,348.43,348.78,7090.0,329.0828,329.3751,328.5171,328.8471,7090.0
2021-11-16 09:50:00,348.78,348.87,348.16,348.53,7302.0,328.8471,328.9319,328.2625,328.6114,7302.0
2021-11-16 09:55:00,348.85,349.45,348.54,349.45,2993.0,328.9131,329.4788,328.6208,329.4788,2993.0
2021-11-16 10:00:00,349.39,349.68,349.08,349.23,6680.0,329.4222,329.6956,329.1299,329.2714,6680.0
2021-11-16 10:05:00,349.36,349.47,348.87,348.98,3100.0,329.3939,329.4976,328.9319,329.0356,3100.0
2021-11-16 10:10:00,349.12,349.78,349.11,349.78,6766.0,329.1676,329.7899,329.1582,329.7899,6766.0
2021-11-16 10:15:00,349.95,350.48,349.8,349.8,6084.0,329.9502,330.4499,329.8088,329.8088,6084.0
2021-11-16 10:20:00,349.73,350.36,349.65,350.36,4544.0,329.7428,330.3368,329.6673,330.3368,4544.0
2021-11-16 10:25:00,350.37,350.49,349.76,349.79,3303.0,330.3462,330.4593,329.7711,329.7993,3303.0
2021-11-16 10:30:00,349.67,350.41,349.67,350.14,3996.0,329.6862,330.3839,329.6862,330.1293,3996.0
2021-11-16 10:35:00,350.32,350.72,350.28,350.66,3744.0,330.2991,330.6762,330.2613,330.6196,3744.0
2021-11-16 10:40:00,350.69,350.94,350.53,350.53,1807.0,330.6479,330.8836,330.4971,330.4971,1807.0
2021-11-16 10:45:00,350.69,350.69,350.09,350.14,6335.0,330.6479,330.6479,330.0822,330.1293,6335.0
2021-11-16 10:50:00,350.06,350.33,350.05,350.24,7256.0,330.0539,330.3085,330.0445,330.2236,7256.0
2021-11-16 10:55:00,350.23,350.49,350.11,350.11,5045.0,330.2142,330.4593,330.1011,330.1011,5045.0
2021-11-16 11:00:00,350.11,350.33,350.08,350.3,5562.0,330.1011,330.3085,330.0728,330.2802,5562.0
2021-11-16 11:05:00,350.3,350.46,350.23,350.43,6829.0,330.2802,330.4311,330.2142,330.4028,6829.0
2021-11-16 11:10:00,350.43,350.79,350.43,350.67,4733.0,330.4028,330.7422,330.4028,330.6291,4733.0
2021-11-16 11:15:00,350.66,351.27,350.66,350.92,5604.0,330.6196,331.1948,330.6196,330.8648,5604.0
2021-11-16 11:20:00,350.94,351.12,350.69,350.81,3373.0,330.8836,331.0533,330.6479,330.7611,3373.0
2021-11-16 11:25:00,350.91,351.37,350.9,351.12,2588.0,330.8553,331.2891,330.8459,331.0533,2588.0
2021-11-16 11:30:00,351.15,351.25,351.07,351.25,1345.0,331.0816,331.1759,331.0062,331.1759,1345.0
2021-11-16 11:35:00,351.11,351.59,351.11,351.45,6666.0,331.0439,331.4965,331.0439,331.3645,6666.0
2021-11-16 11:40:00,351.39,351.52,351.33,351.48,2599.0,331.3079,331.4305,331.2513,331.3928,2599.0
2021-11-16 11:45:00,351.6,351.74,351.29,351.29,2447.0,331.5059,331.6379,331.2136,331.2136,2447.0
2021-11-16 11:50:00,351.34,351.68,350.9,350.9,6376.0,331.2608,331.5813,330.8459,330.8459,6376.0
2021-11-16 11:55:00,350.88,351.36,350.68,351.36,4213.0,330.8271,331.2796,330.6385,331.2796,4213.0
2021-11-16 12:00:00,351.61,351.77,351.43,351.43,2957.0,331.5153,331.6662,331.3456,331.3456,2957.0
2021-11-16 12:05:00,351.54,351.82,351.5,351.5,1600.0,331.4493,331.7133,331.4116,331.4116,1600.0
2021-11-16 12:10:00,351.64,351.77,351.31,351.31,3689.0,331.5436,331.6662,331.2325,331.2325,3689.0
2021-11-16 12:15:00,351.3,351.63,351.13,351.63,1731.0,331.2231,331.5342,331.0628,331.5342,1731.0
2021-11-16 12:20:00,351.67,351.67,351.44,351.54,2374.0,331.5719,331.5719,331.3551,331.4493,2374.0
2021-11-16 12:25:00,351.54,351.54,351.18,351.3,2150.0,331.4493,331.4493,331.1099,331.2231,2150.0
2021-11-16 12:30:00,351.22,351.33,351.0,351.32,1845.0,331.1476,331.2513,330.9402,331.2419,1845.0
2021-11-16 12:35:00,351.29,351.3,351.17,351.17,1925.0,331.2136,331.2231,331.1005,331.1005,1925.0
2021-11-16 12:40:00,351.31,351.35,351.0,351.21,5801.0,331.2325,331.2702,330.9402,331.1382,5801.0
2021-11-16 12:45:00,351.02,351.42,350.87,350.91,6662.0,330.9591,331.3362,330.8176,330.8553,6662.0
2021-11-16 12:50:00,350.91,351.11,350.8,351.01,3001.0,330.8553,331.0439,330.7516,330.9496,3001.0
2021-11-16 12:55:00,350.93,351.12,350.86,350.91,7274.0,330.8742,331.0533,330.8082,330.8553,7274.0
2021-11-16 13:00:00,351.04,351.27,351.04,351.2,3409.0,330.9779,331.1948,330.9779,331.1288,3409.0
2021-11-16 13:05:00,351.22,351.61,351.21,351.46,1882.0,331.1476,331.5153,331.1382,331.3739,1882.0
2021-11-16 13:10:00,351.46,351.62,351.43,351.48,3347.0,331.3739,331.5248,331.3456,331.3928,3347.0
2021-11-16 13:15:00,351.6,351.6,351.29,351.29,10023.0,331.5059,331.5059,331.2136,331.2136,10023.0
2021-11-16 13:20:00,351.14,351.16,350.96,350.96,3611.0,331.0722,331.0911,330.9025,330.9025,3611.0
2021-11-16 13:25:00,350.96,351.06,350.95,351.06,3749.0,330.9025,330.9968,330.8931,330.9968,3749.0
2021-11-16 13:30:00,351.12,351.41,351.12,351.39,5114.0,331.0533,331.3268,331.0533,331.3079,5114.0
2021-11-16 13:35:00,351.35,351.35,351.1,351.27,2182.0,331.2702,331.2702,331.0345,331.1948,2182.0
2021-11-16 13:40:00,351.27,351.37,351.19,351.36,1540.0,331.1948,331.2891,331.1193,331.2796,1540.0
2021-11-16 13:45:00,351.39,351.42,351.28,351.28,1687.0,331.3079,331.3362,331.2042,331.2042,1687.0
2021-11-16 13:50:00,351.26,351.28,351.14,351.28,1217.0,331.1853,331.2042,331.0722,331.2042,1217.0
2021-11-16 13:55:00,351.23,351.29,351.08,351.21,2939.0,331.1571,331.2136,331.0156,331.1382,2939.0
2021-11-16 14:00:00,351.1,351.15,351.0,351.11,1501.0,331.0345,331.0816,330.9402,331.0439,1501.0
2021-11-16 14:05:00,351.09,351.29,351.04,351.19,6276.0,331.0251,331.2136,330.9779,331.1193,6276.0
2021-11-16 14:10:00,351.24,351.24,350.96,351.06,3841.0,331.1665,331.1665,330.9025,330.9968,3841.0
2021-11-16 14:15:00,351.06,351.15,351.05,351.13,4579.0,330.9968,331.0816,330.9873,331.0628,4579.0
2021-11-16 14:20:00,351.16,351.16,351.05,351.12,2513.0,331.0911,331.0911,330.9873,331.0533,2513.0
2021-11-16 14:25:00,351.07,351.27,351.05,351.22,3520.0,331.0062,331.1948,330.9873,331.1476,3520.0
2021-11-16 14:30:00,351.27,351.47,351.22,351.36,2361.0,331.1948,331.3833,331.1476,331.2796,2361.0
2021-11-16 14:35:00,351.36,351.51,351.35,351.35,2563.0,331.2796,331.421,331.2702,331.2702,2563.0
2021-11-16 14:40:00,351.41,351.46,351.34,351.45,1800.0,331.3268,331.3739,331.2608,331.3645,1800.0
2021-11-16 14:45:00,351.44,351.45,351.18,351.31,2630.0,331.3551,331.3645,331.1099,331.2325,2630.0
2021-11-16 14:50:00,351.32,351.52,351.32,351.38,2945.0,331.2419,331.4305,331.2419,331.2985,2945.0
2021-11-16 14:55:00,351.37,351.41,351.33,351.41,1507.0,331.2891,331.3268,331.2513,331.3268,1507.0
2021-11-16 15:00:00,351.4,351.44,351.26,351.31,3067.0,331.3173,331.3551,331.1853,331.2325,3067.0
2021-11-16 15:05:00,351.25,351.29,351.06,351.13,2631.0,331.1759,331.2136,330.9968,331.0628,2631.0
2021-11-16 15:10:00,351.06,351.06,350.86,350.94,1578.0,330.9968,330.9968,330.8082,330.8836,1578.0
2021-11-16 15:15:00,350.91,351.0,350.51,350.67,3093.0,330.8553,330.9402,330.4782,330.6291,3093.0
2021-11-16 15:20:00,350.67,350.81,350.65,350.77,2156.0,330.6291,330.7611,330.6102,330.7233,2156.0
2021-11-16 15:25:00,350.72,350.72,350.42,350.45,3626.0,330.6762,330.6762,330.3933,330.4216,3626.0
2021-11-16 15:30:00,350.39,350.94,350.31,350.84,6774.0,330.3651,330.8836,330.2896,330.7893,6774.0
2021-11-16 15:35:00,350.88,350.89,350.58,350.64,7194.0,330.8271,330.8365,330.5442,330.6008,7194.0
2021-11-16 15:40:00,350.63,350.9,350.49,350.59,7392.0,330.5913,330.8459,330.4593,330.5536,7392.0
2021-11-16 15:45:00,350.62,350.66,350.3,350.4,7255.0,330.5819,330.6196,330.2802,330.3745,7255.0
2021-11-16 15:50:00,350.35,350.64,350.19,350.37,19679.0,330.3273,330.6008,330.1765,330.3462,19679.0
2021-11-16 15:55:00,350.46,350.58,350.1,350.48,53154.0,330.4311,330.5442,330.0916,330.4499,53154.0
2021-11-17 09:30:00,352.85,352.85,350.02,352.41,22999.0,332.6845,332.6845,330.0162,332.2696,22999.0
2021-11-17 09:35:00,352.46,352.7,348.8,349.22,7211.0,332.3168,332.543,328.8659,329.2619,7211.0
2021-11-17 09:40:00,349.36,350.88,348.96,350.88,8972.0,329.3939,330.8271,329.0168,330.8271,8972.0
2021-11-17 09:45:00,351.55,351.67,350.28,351.03,4657.0,331.4588,331.5719,330.2613,330.9685,4657.0
2021-11-17 09:50:00,351.27,351.7,350.36,351.47,8985.0,331.1948,331.6002,330.3368,331.3833,8985.0
2021-11-17 09:55:00,351.4,351.94,351.39,351.74,6077.0,331.3173,331.8265,331.3079,331.6379,6077.0
2021-11-17 10:00:00,351.3,352.11,350.54,352.02,7800.0,331.2231,331.9868,330.5065,331.9019,7800.0
2021-11-17 10:05:00,352.32,352.55,351.89,352.42,4651.0,332.1848,332.4016,331.7793,332.279,4651.0
2021-11-17 10:10:00,352.72,352.94,352.67,352.73,1801.0,332.5619,332.7693,332.5148,332.5713,1801.0
2021-11-17 10:15:00,352.79,353.05,351.53,351.65,10899.0,332.6279,332.873,331.4399,331.553,10899.0
2021-11-17 10:20:00,351.64,352.05,351.22,351.72,7795.0,331.5436,331.9302,331.1476,331.619,7795.0
2021-11-17 10:25:00,352.14,352.79,351.96,352.78,5800.0,332.015,332.6279,331.8453,332.6185,5800.0
2021-11-17 10:30:00,352.63,352.92,352.15,352.3,6562.0,332.477,332.7505,332.0245,332.1659,6562.0
2021-11-17 10:35:00,352.49,353.09,352.49,353.08,6263.0,332.345,332.9108,332.345,332.9013,6263.0
2021-11-17 10:40:00,353.17,353.53,352.82,352.82,6010.0,332.9862,333.3256,332.6562,332.6562,6010.0
2021-11-17 10:45:00,352.92,353.3,352.75,352.75,5103.0,332.7505,333.1088,332.5902,332.5902,5103.0
2021-11-17 10:50:00,352.9,353.1,352.13,352.47,4203.0,332.7316,332.9202,332.0056,332.3262,4203.0
2021-11-17 10:55:00,352.47,352.73,352.43,352.63,4222.0,332.3262,332.5713,332.2885,332.477,4222.0
2021-11-17 11:00:00,352.6,352.72,352.08,352.32,4067.0,332.4488,332.5619,331.9585,332.1848,4067.0
2021-11-17 11:05:00,352.25,352.59,352.25,352.59,4075.0,332.1188,332.4393,332.1188,332.4393,4075.0
2021-11-17 11:10:00,352.59,352.59,352.11,352.31,7432.0,332.4393,332.4393,331.9868,332.1753,7432.0
2021-11-17 11:15:00,352.35,352.99,352.33,352.91,9095.0,332.213,332.8165,332.1942,332.741,9095.0
2021-11-17 11:20:00,352.91,353.25,352.73,352.85,6548.0,332.741,333.0616,332.5713,332.6845,6548.0
2021-11-17 11:25:00,352.8,353.0,352.55,352.55,4856.0,332.6373,332.8259,332.4016,332.4016,4856.0
2021-11-17 11:30:00,352.39,352.87,352.39,352.79,3981.0,332.2508,332.7033,332.2508,332.6279,3981.0
2021-11-17 11:35:00,352.57,352.63,352.26,352.53,3723.0,332.4205,332.477,332.1282,332.3828,3723.0
2021-11-17 11:40:00,352.54,352.79,352.03,352.74,7043.0,332.3922,332.6279,331.9113,332.5808,7043.0
2021-11-17 11:45:00,352.75,352.78,352.67,352.67,2723.0,332.5902,332.6185,332.5148,332.5148,2723.0
2021-11-17 11:50:00,352.77,353.04,352.64,352.84,8018.0,332.609,332.8636,332.4865,332.675,8018.0
2021-11-17 11:55:00,352.86,353.38,352.86,353.28,3163.0,332.6939,333.1842,332.6939,333.0899,3163.0
2021-11-17 12:00:00,353.36,353.9,353.22,353.79,11159.0,333.1653,333.6745,333.0333,333.5707,11159.0
2021-11-17 12:05:00,353.72,353.82,353.6,353.79,4921.0,333.5047,333.599,333.3916,333.5707,4921.0
2021-11-17 12:10:00,353.85,354.25,353.6,353.82,5663.0,333.6273,334.0045,333.3916,333.599,5663.0
2021-11-17 12:15:00,353.95,354.13,353.74,354.13,6018.0,333.7216,333.8913,333.5236,333.8913,6018.0
2021-11-17 12:20:00,354.03,354.33,353.62,354.24,5461.0,333.797,334.0799,333.4105,333.995,5461.0
2021-11-17 12:25:00,354.24,354.3,353.82,354.11,8606.0,333.995,334.0516,333.599,333.8725,8606.0
2021-11-17 12:30:00,354.19,354.63,354.19,354.55,4701.0,333.9479,334.3627,333.9479,334.2873,4701.0
2021-11-17 12:35:00,354.69,354.77,354.41,354.77,5825.0,334.4193,334.4947,334.1553,334.4947,5825.0
2021-11-17 12:40:00,354.92,355.26,354.9,355.15,5173.0,334.6362,334.9567,334.6173,334.853,5173.0
2021-11-17 12:45:00,355.25,355.47,354.95,355.21,6038.0,334.9473,335.1547,334.6645,334.9096,6038.0
2021-11-17 12:50:00,355.33,355.39,355.14,355.35,6322.0,335.0227,335.0793,334.8436,335.0416,6322.0
2021-11-17 12:55:00,355.27,355.4,354.78,355.24,3400.0,334.9662,335.0887,334.5042,334.9379,3400.0
2021-11-17 13:00:00,355.25,355.79,355.23,355.62,3958.0,334.9473,335.4564,334.9285,335.2962,3958.0
2021-11-17 13:05:00,355.6,355.77,355.49,355.49,2218.0,335.2773,335.4376,335.1736,335.1736,2218.0
2021-11-17 13:10:00,355.45,355.74,355.44,355.62,3262.0,335.1359,335.4093,335.1264,335.2962,3262.0
2021-11-17 13:15:00,355.63,355.9,355.58,355.9,5249.0,335.3056,335.5602,335.2584,335.5602,5249.0
2021-11-17 13:20:00,355.88,356.42,355.75,356.22,5345.0,335.5413,336.0504,335.4187,335.8619,5345.0
2021-11-17 13:25:00,356.21,356.38,356.02,356.19,5222.0,335.8524,336.0127,335.6733,335.8336,5222.0
2021-11-17 13:30:00,356.2,356.31,355.95,356.05,5900.0,335.843,335.9467,335.6073,335.7016,5900.0
2021-11-17 13:35:00,355.96,356.35,355.79,356.35,3682.0,335.6167,335.9844,335.4564,335.9844,3682.0
2021-11-17 13:40:00,356.44,356.45,356.1,356.44,3597.0,336.0693,336.0787,335.7487,336.0693,3597.0
2021-11-17 13:45:00,356.44,356.51,356.13,356.13,3910.0,336.0693,336.1353,335.777,335.777,3910.0
2021-11-17 13:50:00,356.01,356.26,355.77,355.77,13175.0,335.6639,335.8996,335.4376,335.4376,13175.0
2021-11-17 13:55:00,355.75,356.06,355.17,355.17,9123.0,335.4187,335.711,334.8719,334.8719,9123.0
2021-11-17 14:00:00,355.27,355.27,354.46,354.55,5352.0,334.9662,334.9662,334.2025,334.2873,5352.0
2021-11-17 14:05:00,354.54,354.68,354.46,354.53,3993.0,334.2779,334.4099,334.2025,334.2685,3993.0
2021-11-17 14:10:00,354.52,354.85,354.52,354.7,5921.0,334.259,334.5702,334.259,334.4287,5921.0
2021-11-17 14:15:00,354.7,354.87,354.42,354.42,4760.0,334.4287,334.589,334.1647,334.1647,4760.0
2021-11-17 14:20:00,354.42,355.22,354.32,354.93,5919.0,334.1647,334.919,334.0705,334.6456,5919.0
2021-11-17 14:25:00,354.92,354.92,354.36,354.54,6912.0,334.6362,334.6362,334.1082,334.2779,6912.0
2021-11-17 14:30:00,354.47,354.61,354.18,354.55,3956.0,334.2119,334.3439,333.9385,334.2873,3956.0
2021-11-17 14:35:00,354.64,354.98,354.57,354.65,3419.0,334.3722,334.6927,334.3062,334.3816,3419.0
2021-11-17 14:40:00,354.7,354.95,354.7,354.94,3323.0,334.4287,334.6645,334.4287,334.655,3323.0
2021-11-17 14:45:00,354.89,355.18,354.73,355.18,3319.0,334.6079,334.8813,334.457,334.8813,3319.0
2021-11-17 14:50:00,355.09,355.18,354.86,354.92,5567.0,334.7965,334.8813,334.5796,334.6362,5567.0
2021-11-17 14:55:00,354.92,355.03,354.76,354.8,3052.0,334.6362,334.7399,334.4853,334.523,3052.0
2021-11-17 15:00:00,354.93,354.99,354.79,354.88,1697.0,334.6456,334.7022,334.5136,334.5985,1697.0
2021-11-17 15:05:00,355.01,355.13,354.95,355.03,2755.0,334.721,334.8342,334.6645,334.7399,2755.0
2021-11-17 15:10:00,355.09,355.2,355.05,355.06,6004.0,334.7965,334.9002,334.7587,334.7682,6004.0
2021-11-17 15:15:00,355.07,355.63,355.07,355.35,4384.0,334.7776,335.3056,334.7776,335.0416,4384.0
2021-11-17 15:20:00,355.35,355.54,355.13,355.24,5575.0,335.0416,335.2207,334.8342,334.9379,5575.0
2021-11-17 15:25:00,355.28,355.3,354.96,355.03,6123.0,334.9756,334.9944,334.6739,334.7399,6123.0
2021-11-17 15:30:00,355.03,355.05,354.68,354.73,6635.0,334.7399,334.7587,334.4099,334.457,6635.0
2021-11-17 15:35:00,354.73,355.04,354.55,354.99,9859.0,334.457,334.7493,334.2873,334.7022,9859.0
2021-11-17 15:40:00,355.0,355.24,354.78,354.8,12310.0,334.7116,334.9379,334.5042,334.523,12310.0
2021-11-17 15:45:00,354.74,354.87,354.38,354.39,12257.0,334.4665,334.589,334.127,334.1365,12257.0
2021-11-17 15:50:00,354.44,354.59,354.31,354.39,16057.0,334.1836,334.325,334.061,334.1365,16057.0
2021-11-17 15:55:00,354.37,354.61,353.66,354.55,74316.0,334.1176,334.3439,333.4482,334.2873,74316.0
2021-11-18 09:30:00,347.97,348.21,343.37,344.0,76204.0,328.0834,328.3096,323.7463,324.3402,76204.0
2021-11-18 09:35:00,343.76,344.68,342.04,344.46,42900.0,324.114,324.9814,322.4923,324.774,42900.0
2021-11-18 09:40:00,344.47,344.78,342.85,343.19,34721.0,324.7834,325.0757,323.256,323.5765,34721.0
2021-11-18 09:45:00,343.51,345.96,343.33,345.03,26562.0,323.8783,326.1882,323.7085,325.3114,26562.0
2021-11-18 09:50:00,344.78,346.16,344.53,345.55,6394.0,325.0757,326.3768,324.84,325.8017,6394.0
2021-11-18 09:55:00,345.54,345.62,344.07,344.07,12581.0,325.7922,325.8677,324.4062,324.4062,12581.0
2021-11-18 10:00:00,344.48,346.23,343.55,345.62,41447.0,324.7928,326.4428,323.916,325.8677,41447.0
2021-11-18 10:05:00,345.58,345.89,345.19,345.25,8314.0,325.83,326.1222,325.4622,325.5188,8314.0
2021-11-18 10:10:00,345.54,345.54,344.84,345.48,6577.0,325.7922,325.7922,325.1322,325.7357,6577.0
2021-11-18 10:15:00,345.55,345.56,344.71,344.9,9379.0,325.8017,325.8111,325.0097,325.1888,9379.0
2021-11-18 10:20:00,344.96,345.19,344.81,345.13,8122.0,325.2454,325.4622,325.104,325.4057,8122.0
2021-11-18 10:25:00,345.13,345.65,344.78,345.49,18188.0,325.4057,325.896,325.0757,325.7451,18188.0
2021-11-18 10:30:00,345.43,346.01,345.42,345.5,14669.0,325.6885,326.2354,325.6791,325.7545,14669.0
2021-11-18 10:35:00,345.54,345.88,345.27,345.7,10045.0,325.7922,326.1128,325.5377,325.9431,10045.0
2021-11-18 10:40:00,345.7,345.84,345.34,345.34,4497.0,325.9431,326.0751,325.6037,325.6037,4497.0
2021-11-18 10:45:00,345.59,345.59,344.67,345.0,17464.0,325.8394,325.8394,324.972,325.2831,17464.0
2021-11-18 10:50:00,345.0,345.13,344.73,344.85,19230.0,325.2831,325.4057,325.0285,325.1417,19230.0
2021-11-18 10:55:00,344.85,345.99,344.58,345.72,17690.0,325.1417,326.2165,324.8871,325.962,17690.0
2021-11-18 11:00:00,345.82,345.85,344.91,345.68,17404.0,326.0562,326.0845,325.1982,325.9242,17404.0
2021-11-18 11:05:00,345.9,346.47,345.71,346.04,13542.0,326.1317,326.6691,325.9525,326.2637,13542.0
2021-11-18 11:10:00,345.93,347.68,345.68,347.66,13583.0,326.1599,327.8099,325.9242,327.7911,13583.0
2021-11-18 11:15:00,347.67,348.04,347.56,347.92,12748.0,327.8005,328.1494,327.6968,328.0362,12748.0
2021-11-18 11:20:00,347.82,347.99,347.65,347.9,4793.0,327.9419,328.1022,327.7817,328.0174,4793.0
2021-11-18 11:25:00,347.9,348.09,347.65,348.04,13629.0,328.0174,328.1965,327.7817,328.1494,13629.0
2021-11-18 11:30:00,347.88,348.15,347.73,348.11,5800.0,327.9985,328.2531,327.8571,328.2154,5800.0
2021-11-18 11:35:00,347.92,348.12,347.65,347.8,4836.0,328.0362,328.2248,327.7817,327.9231,4836.0
2021-11-18 11:40:00,347.67,348.06,347.6,347.67,3683.0,327.8005,328.1682,327.7345,327.8005,3683.0
2021-11-18 11:45:00,347.96,348.17,347.56,347.56,8459.0,328.0739,328.2719,327.6968,327.6968,8459.0
2021-11-18 11:50:00,347.57,347.67,346.89,347.07,2729.0,327.7062,327.8005,327.0651,327.2348,2729.0
2021-11-18 11:55:00,347.12,347.3,347.0,347.14,3573.0,327.2819,327.4517,327.1688,327.3008,3573.0
2021-11-18 12:00:00,347.18,348.05,347.18,347.88,6264.0,327.3385,328.1588,327.3385,327.9985,6264.0
2021-11-18 12:05:00,347.78,347.98,347.6,347.85,2984.0,327.9042,328.0928,327.7345,327.9702,2984.0
2021-11-18 12:10:00,347.87,348.26,347.85,348.21,2944.0,327.9891,328.3568,327.9702,328.3096,2944.0
2021-11-18 12:15:00,348.28,348.5,347.73,347.73,4012.0,328.3756,328.5831,327.8571,327.8571,4012.0
2021-11-18 12:20:00,347.62,347.91,346.9,347.2,19993.0,327.7534,328.0268,327.0745,327.3574,19993.0
2021-11-18 12:25:00,347.51,347.68,347.23,347.23,12554.0,327.6497,327.8099,327.3857,327.3857,12554.0
2021-11-18 12:30:00,347.1,347.96,347.05,347.89,3014.0,327.2631,328.0739,327.2159,328.0079,3014.0
2021-11-18 12:35:00,347.93,348.5,347.93,348.36,5302.0,328.0456,328.5831,328.0456,328.4511,5302.0
2021-11-18 12:40:00,348.26,348.49,348.15,348.49,800.0,328.3568,328.5736,328.2531,328.5736,800.0
2021-11-18 12:45:00,348.42,348.42,347.54,347.54,5740.0,328.5076,328.5076,327.6779,327.6779,5740.0
2021-11-18 12:50:00,347.6,347.98,347.54,347.98,1300.0,327.7345,328.0928,327.6779,328.0928,1300.0
2021-11-18 12:55:00,347.99,348.12,347.85,348.05,4929.0,328.1022,328.2248,327.9702,328.1588,4929.0
2021-11-18 13:00:00,348.0,348.09,347.83,348.0,3389.0,328.1116,328.1965,327.9514,328.1116,3389.0
2021-11-18 13:05:00,348.02,348.1,347.78,347.93,4906.0,328.1305,328.2059,327.9042,328.0456,4906.0
2021-11-18 13:10:00,347.95,348.28,347.87,347.9,7374.0,328.0645,328.3756,327.9891,328.0174,7374.0
2021-11-18 13:15:00,347.93,347.98,347.4,347.41,5879.0,328.0456,328.0928,327.5459,327.5554,5879.0
2021-11-18 13:20:00,347.39,347.49,347.15,347.16,1636.0,327.5365,327.6308,327.3102,327.3197,1636.0
2021-11-18 13:25:00,347.25,347.26,346.47,346.55,6750.0,327.4045,327.4139,326.6691,326.7445,6750.0
2021-11-18 13:30:00,346.5,346.58,345.75,346.04,12242.0,326.6974,326.7728,325.9902,326.2637,12242.0
2021-11-18 13:35:00,345.89,345.92,345.25,345.25,8356.0,326.1222,326.1505,325.5188,325.5188,8356.0
2021-11-18 13:40:00,345.37,345.52,345.26,345.28,6621.0,325.632,325.7734,325.5282,325.5471,6621.0
2021-11-18 13:45:00,345.35,345.5,344.94,345.11,7025.0,325.6131,325.7545,325.2265,325.3868,7025.0
2021-11-18 13:50:00,345.12,346.21,345.04,346.12,4859.0,325.3962,326.4239,325.3208,326.3391,4859.0
2021-11-18 13:55:00,346.22,346.47,345.97,346.23,3637.0,326.4334,326.6691,326.1977,326.4428,3637.0
2021-11-18 14:00:00,346.14,346.21,345.71,345.99,5552.0,326.3579,326.4239,325.9525,326.2165,5552.0
2021-11-18 14:05:00,345.85,346.09,345.71,345.71,5277.0,326.0845,326.3108,325.9525,325.9525,5277.0
2021-11-18 14:10:00,345.89,346.07,345.85,345.99,4900.0,326.1222,326.2919,326.0845,326.2165,4900.0
2021-11-18 14:15:00,345.99,346.25,345.92,346.07,3497.0,326.2165,326.4617,326.1505,326.2919,3497.0
2021-11-18 14:20:00,345.96,346.35,345.96,346.03,6180.0,326.1882,326.5559,326.1882,326.2542,6180.0
2021-11-18 14:25:00,346.06,346.73,345.95,346.73,2557.0,326.2825,326.9142,326.1788,326.9142,2557.0
2021-11-18 14:30:00,346.57,346.57,346.28,346.32,14135.0,326.7634,326.7634,326.4899,326.5277,14135.0
2021-11-18 14:35:00,346.31,346.42,346.23,346.27,3608.0,326.5182,326.6219,326.4428,326.4805,3608.0
2021-11-18 14:40:00,346.35,346.46,346.2,346.26,3168.0,326.5559,326.6597,326.4145,326.4711,3168.0
2021-11-18 14:45:00,346.33,346.95,346.33,346.87,2542.0,326.5371,327.1217,326.5371,327.0462,2542.0
2021-11-18 14:50:00,346.94,347.24,346.94,347.1,2631.0,327.1122,327.3951,327.1122,327.2631,2631.0
2021-11-18 14:55:00,346.9,347.43,346.81,347.42,2136.0,327.0745,327.5742,326.9897,327.5648,2136.0
2021-11-18 15:00:00,347.36,347.42,347.21,347.28,2761.0,327.5082,327.5648,327.3668,327.4328,2761.0
2021-11-18 15:05:00,347.41,347.46,347.02,347.4,8624.0,327.5554,327.6025,327.1877,327.5459,8624.0
2021-11-18 15:10:00,347.43,347.63,347.32,347.48,4812.0,327.5742,327.7628,327.4705,327.6214,4812.0
2021-11-18 15:15:00,347.44,347.53,346.88,347.09,4800.0,327.5837,327.6685,327.0557,327.2537,4800.0
2021-11-18 15:20:00,347.1,347.2,346.82,347.2,4072.0,327.2631,327.3574,326.9991,327.3574,4072.0
2021-11-18 15:25:00,347.2,347.37,347.16,347.16,5079.0,327.3574,327.5177,327.3197,327.3197,5079.0
2021-11-18 15:30:00,347.15,347.26,347.03,347.17,5072.0,327.3102,327.4139,327.1971,327.3291,5072.0
2021-11-18 15:35:00,347.16,347.36,346.79,346.91,9907.0,327.3197,327.5082,326.9708,327.0839,9907.0
2021-11-18 15:40:00,346.9,347.11,346.8,346.85,8143.0,327.0745,327.2725,326.9802,327.0274,8143.0
2021-11-18 15:45:00,346.94,347.33,346.79,347.06,10279.0,327.1122,327.4799,326.9708,327.2254,10279.0
2021-11-18 15:50:00,347.02,347.4,346.98,347.27,25833.0,327.1877,327.5459,327.1499,327.4234,25833.0
2021-11-18 15:55:00,347.15,347.37,347.08,347.31,53182.0,327.3102,327.5177,327.2442,327.4611,53182.0
2021-11-19 09:30:00,350.35,350.35,348.61,349.71,74905.0,330.3273,330.3273,328.6868,329.7239,74905.0
2021-11-19 09:35:00,349.94,350.72,347.07,347.46,54050.0,329.9408,330.6762,327.2348,327.6025,54050.0
2021-11-19 09:40:00,347.5,347.5,346.25,346.45,9125.0,327.6402,327.6402,326.4617,326.6502,9125.0
2021-11-19 09:45:00,346.59,348.74,346.59,348.74,6553.0,326.7822,328.8094,326.7822,328.8094,6553.0
2021-11-19 09:50:00,348.67,349.43,347.82,349.12,16304.0,328.7434,329.4599,327.9419,329.1676,16304.0
2021-11-19 09:55:00,349.01,349.22,348.09,348.13,10160.0,329.0639,329.2619,328.1965,328.2342,10160.0
2021-11-19 10:00:00,348.36,348.81,346.51,346.79,14674.0,328.4511,328.8754,326.7068,326.9708,14674.0
2021-11-19 10:05:00,346.78,348.83,346.68,348.78,29616.0,326.9614,328.8942,326.8671,328.8471,29616.0
2021-11-19 10:10:00,348.8,348.91,347.86,348.05,10052.0,328.8659,328.9696,327.9796,328.1588,10052.0
2021-11-19 10:15:00,347.95,349.05,347.95,348.86,27732.0,328.0645,329.1016,328.0645,328.9225,27732.0
2021-11-19 10:20:00,348.9,349.0,348.45,348.45,6491.0,328.9602,329.0545,328.5359,328.5359,6491.0
2021-11-19 10:25:00,348.55,349.02,348.55,348.88,4923.0,328.6302,329.0734,328.6302,328.9414,4923.0
2021-11-19 10:30:00,348.81,349.0,348.64,348.83,6749.0,328.8754,329.0545,328.7151,328.8942,6749.0
2021-11-19 10:35:00,348.83,348.99,348.0,348.83,5528.0,328.8942,329.0451,328.1116,328.8942,5528.0
2021-11-19 10:40:00,348.82,349.49,348.15,349.35,23244.0,328.8848,329.5165,328.2531,329.3845,23244.0
2021-11-19 10:45:00,349.48,350.99,349.44,350.99,12612.0,329.5071,330.9308,329.4694,330.9308,12612.0
2021-11-19 10:50:00,351.11,351.41,350.76,351.06,5708.0,331.0439,331.3268,330.7139,330.9968,5708.0
2021-11-19 10:55:00,351.23,352.0,351.13,351.74,9371.0,331.1571,331.883,331.0628,331.6379,9371.0
2021-11-19 11:00:00,351.72,352.47,351.72,352.33,4617.0,331.619,332.3262,331.619,332.1942,4617.0
2021-11-19 11:05:00,352.48,353.22,352.42,352.71,7340.0,332.3356,333.0333,332.279,332.5525,7340.0
2021-11-19 11:10:00,352.68,352.8,351.87,352.18,12428.0,332.5242,332.6373,331.7605,332.0528,12428.0
2021-11-19 11:15:00,352.31,353.16,352.28,353.04,5531.0,332.1753,332.9768,332.147,332.8636,5531.0
2021-11-19 11:20:00,352.99,353.91,352.98,353.22,9732.0,332.8165,333.6839,332.807,333.0333,9732.0
2021-11-19 11:25:00,353.25,353.6,353.04,353.26,7265.0,333.0616,333.3916,332.8636,333.071,7265.0
2021-11-19 11:30:00,353.41,353.88,353.33,353.73,9200.0,333.2125,333.6556,333.137,333.5142,9200.0
2021-11-19 11:35:00,353.73,354.04,353.64,353.93,3017.0,333.5142,333.8065,333.4293,333.7027,3017.0
2021-11-19 11:40:00,353.81,353.81,353.09,353.38,9891.0,333.5896,333.5896,332.9108,333.1842,9891.0
2021-11-19 11:45:00,353.53,353.58,353.01,353.35,8692.0,333.3256,333.3727,332.8353,333.1559,8692.0
2021-11-19 11:50:00,353.26,353.46,352.93,353.31,7092.0,333.071,333.2596,332.7599,333.1182,7092.0
2021-11-19 11:55:00,353.39,353.82,353.39,353.69,4999.0,333.1936,333.599,333.1936,333.4765,4999.0
2021-11-19 12:00:00,353.67,353.71,352.97,352.97,8402.0,333.4576,333.4953,332.7976,332.7976,8402.0
2021-11-19 12:05:00,352.97,353.53,352.91,353.52,5136.0,332.7976,333.3256,332.741,333.3162,5136.0
2021-11-19 12:10:00,353.63,354.48,353.54,354.35,8942.0,333.4199,334.2213,333.335,334.0987,8942.0
2021-11-19 12:15:00,354.37,354.52,354.24,354.28,3482.0,334.1176,334.259,333.995,334.0327,3482.0
2021-11-19 12:20:00,354.28,354.44,354.19,354.35,5289.0,334.0327,334.1836,333.9479,334.0987,5289.0
2021-11-19 12:25:00,354.25,354.82,353.99,354.81,9816.0,334.0045,334.5419,333.7593,334.5325,9816.0
2021-11-19 12:30:00,354.93,354.93,354.41,354.44,10528.0,334.6456,334.6456,334.1553,334.1836,10528.0
2021-11-19 12:35:00,354.5,354.63,354.04,354.28,7546.0,334.2402,334.3627,333.8065,334.0327,7546.0
2021-11-19 12:40:00,354.16,354.36,353.82,354.17,4986.0,333.9196,334.1082,333.599,333.929,4986.0
2021-11-19 12:45:00,354.09,354.18,353.73,353.84,5814.0,333.8536,333.9385,333.5142,333.6179,5814.0
2021-11-19 12:50:00,353.94,354.38,353.89,354.21,5497.0,333.7122,334.127,333.665,333.9667,5497.0
2021-11-19 12:55:00,354.07,354.09,353.57,353.57,5579.0,333.8347,333.8536,333.3633,333.3633,5579.0
2021-11-19 13:00:00,353.59,353.69,353.49,353.49,2117.0,333.3822,333.4765,333.2879,333.2879,2117.0
2021-11-19 13:05:00,353.6,353.72,353.14,353.19,6282.0,333.3916,333.5047,332.9579,333.005,6282.0
2021-11-19 13:10:00,353.15,353.66,353.14,353.18,5036.0,332.9673,333.4482,332.9579,332.9956,5036.0
2021-11-19 13:15:00,353.24,353.56,353.05,353.06,6722.0,333.0522,333.3539,332.873,332.8825,6722.0
2021-11-19 13:20:00,353.07,353.13,352.6,352.74,3451.0,332.8919,332.9485,332.4488,332.5808,3451.0
2021-11-19 13:25:00,352.67,352.78,351.97,352.27,6611.0,332.5148,332.6185,331.8548,332.1376,6611.0
2021-11-19 13:30:00,352.32,352.72,352.27,352.42,5550.0,332.1848,332.5619,332.1376,332.279,5550.0
2021-11-19 13:35:00,352.37,352.37,351.91,352.02,5905.0,332.2319,332.2319,331.7982,331.9019,5905.0
2021-11-19 13:40:00,351.93,352.15,351.82,351.9,3828.0,331.817,332.0245,331.7133,331.7888,3828.0
2021-11-19 13:45:00,351.88,351.89,351.53,351.59,3489.0,331.7699,331.7793,331.4399,331.4965,3489.0
2021-11-19 13:50:00,351.67,352.27,351.64,352.1,4670.0,331.5719,332.1376,331.5436,331.9773,4670.0
2021-11-19 13:55:00,352.07,352.36,352.07,352.2,5205.0,331.949,332.2225,331.949,332.0716,5205.0
2021-11-19 14:00:00,352.14,352.38,351.95,352.27,19098.0,332.015,332.2413,331.8359,332.1376,19098.0
2021-11-19 14:05:00,352.22,352.92,352.18,352.8,6898.0,332.0905,332.7505,332.0528,332.6373,6898.0
2021-11-19 14:10:00,352.76,353.21,352.65,352.87,20976.0,332.5996,333.0239,332.4959,332.7033,20976.0
2021-11-19 14:15:00,352.9,353.46,352.85,353.25,6701.0,332.7316,333.2596,332.6845,333.0616,6701.0
2021-11-19 14:20:00,353.31,353.56,353.28,353.37,4030.0,333.1182,333.3539,333.0899,333.1747,4030.0
2021-11-19 14:25:00,353.34,353.37,353.02,353.1,7008.0,333.1465,333.1747,332.8448,332.9202,7008.0
2021-11-19 14:30:00,353.18,353.74,353.02,353.38,10750.0,332.9956,333.5236,332.8448,333.1842,10750.0
2021-11-19 14:35:00,353.38,353.85,353.38,353.65,2480.0,333.1842,333.6273,333.1842,333.4387,2480.0
2021-11-19 14:40:00,353.69,353.95,353.67,353.92,5245.0,333.4765,333.7216,333.4576,333.6933,5245.0
2021-11-19 14:45:00,353.8,354.09,353.65,354.02,7191.0,333.5802,333.8536,333.4387,333.7876,7191.0
2021-11-19 14:50:00,353.97,354.45,353.97,354.44,3888.0,333.7405,334.193,333.7405,334.1836,3888.0
2021-11-19 14:55:00,354.47,354.62,354.11,354.24,9142.0,334.2119,334.3533,333.8725,333.995,9142.0
2021-11-19 15:00:00,354.28,354.77,354.06,354.35,8906.0,334.0327,334.4947,333.8253,334.0987,8906.0
2021-11-19 15:05:00,354.24,354.44,354.12,354.12,5414.0,333.995,334.1836,333.8819,333.8819,5414.0
2021-11-19 15:10:00,354.13,354.21,353.76,353.77,9206.0,333.8913,333.9667,333.5425,333.5519,9206.0
2021-11-19 15:15:00,353.76,354.04,353.69,354.0,9083.0,333.5425,333.8065,333.4765,333.7687,9083.0
2021-11-19 15:20:00,354.08,354.08,353.71,354.01,8544.0,333.8442,333.8442,333.4953,333.7782,8544.0
2021-11-19 15:25:00,354.03,354.16,353.64,353.71,12389.0,333.797,333.9196,333.4293,333.4953,12389.0
2021-11-19 15:30:00,353.71,353.79,353.23,353.38,24865.0,333.4953,333.5707,333.0428,333.1842,24865.0
2021-11-19 15:35:00,353.39,353.39,352.74,352.88,25811.0,333.1936,333.1936,332.5808,332.7128,25811.0
2021-11-19 15:40:00,352.88,352.89,352.28,352.5,18565.0,332.7128,332.7222,332.147,332.3545,18565.0
2021-11-19 15:45:00,352.42,352.79,352.26,352.67,17163.0,332.279,332.6279,332.1282,332.5148,17163.0
2021-11-19 15:50:00,352.69,352.94,352.45,352.58,33217.0,332.5336,332.7693,332.3073,332.4299,33217.0
2021-11-19 15:55:00,352.62,353.04,352.58,352.85,65317.0,332.4676,332.8636,332.4299,332.6845,65317.0
2021-11-22 09:30:00,353.99,354.89,353.74,354.89,24147.0,333.7593,334.6079,333.5236,334.6079,24147.0
2021-11-22 09:35:00,354.98,355.88,354.71,355.03,11441.0,334.6927,335.5413,334.4382,334.7399,11441.0
2021-11-22 09:40:00,355.04,355.24,354.5,354.68,14794.0,334.7493,334.9379,334.2402,334.4099,14794.0
2021-11-22 09:45:00,354.79,355.53,354.6,355.53,10737.0,334.5136,335.2113,334.3345,335.2113,10737.0
2021-11-22 09:50:00,355.42,356.18,355.34,355.97,8879.0,335.1076,335.8242,335.0322,335.6262,8879.0
2021-11-22 09:55:00,355.66,355.66,354.06,354.06,7400.0,335.3339,335.3339,333.8253,333.8253,7400.0
2021-11-22 10:00:00,354.31,354.75,354.3,354.75,10865.0,334.061,334.4759,334.0516,334.4759,10865.0
2021-11-22 10:05:00,354.57,355.33,354.4,354.74,9620.0,334.3062,335.0227,334.1459,334.4665,9620.0
2021-11-22 10:10:00,354.96,356.48,354.83,355.98,16031.0,334.6739,336.107,334.5513,335.6356,16031.0
2021-11-22 10:15:00,356.13,356.84,356.05,356.51,5851.0,335.777,336.4464,335.7016,336.1353,5851.0
2021-11-22 10:20:00,356.61,357.36,356.47,357.24,5748.0,336.2296,336.9367,336.0976,336.8236,5748.0
2021-11-22 10:25:00,357.23,357.31,356.96,357.16,7467.0,336.8141,336.8896,336.5596,336.7481,7467.0
2021-11-22 10:30:00,357.32,357.82,357.32,357.39,4614.0,336.899,337.3704,336.899,336.965,4614.0
2021-11-22 10:35:00,357.24,357.35,356.4,356.4,5264.0,336.8236,336.9273,336.0316,336.0316,5264.0
2021-11-22 10:40:00,356.32,356.54,356.0,356.17,9823.0,335.9562,336.1636,335.6544,335.8147,9823.0
2021-11-22 10:45:00,356.24,356.77,356.0,356.0,8662.0,335.8807,336.3804,335.6544,335.6544,8662.0
2021-11-22 10:50:00,356.15,356.52,356.0,356.01,3900.0,335.7959,336.1447,335.6544,335.6639,3900.0
2021-11-22 10:55:00,356.01,356.28,355.57,356.28,20906.0,335.6639,335.9184,335.249,335.9184,20906.0
2021-11-22 11:00:00,356.31,356.31,354.98,355.1,8574.0,335.9467,335.9467,334.6927,334.8059,8574.0
2021-11-22 11:05:00,355.04,355.1,353.44,353.44,3100.0,334.7493,334.8059,333.2407,333.2407,3100.0
2021-11-22 11:10:00,353.62,353.62,352.0,352.51,6770.0,333.4105,333.4105,331.883,332.3639,6770.0
2021-11-22 11:15:00,352.4,352.54,351.73,351.74,4031.0,332.2602,332.3922,331.6285,331.6379,4031.0
2021-11-22 11:20:00,351.59,351.95,351.48,351.6,3990.0,331.4965,331.8359,331.3928,331.5059,3990.0
2021-11-22 11:25:00,351.33,352.18,351.33,351.85,9068.0,331.2513,332.0528,331.2513,331.7416,9068.0
2021-11-22 11:30:00,351.91,352.9,351.55,352.9,6141.0,331.7982,332.7316,331.4588,332.7316,6141.0
2021-11-22 11:35:00,352.79,353.27,352.71,352.91,3909.0,332.6279,333.0805,332.5525,332.741,3909.0
2021-11-22 11:40:00,353.01,353.02,352.41,352.68,3316.0,332.8353,332.8448,332.2696,332.5242,3316.0
2021-11-22 11:45:00,352.6,352.63,351.5,351.65,4602.0,332.4488,332.477,331.4116,331.553,4602.0
2021-11-22 11:50:00,351.49,351.66,351.25,351.36,4711.0,331.4022,331.5625,331.1759,331.2796,4711.0
2021-11-22 11:55:00,351.34,351.55,350.73,350.96,19963.0,331.2608,331.4588,330.6856,330.9025,19963.0
2021-11-22 12:00:00,350.98,351.55,350.64,350.88,6913.0,330.9213,331.4588,330.6008,330.8271,6913.0
2021-11-22 12:05:00,350.82,351.51,350.75,351.22,5667.0,330.7705,331.421,330.7045,331.1476,5667.0
2021-11-22 12:10:00,351.2,351.3,351.0,351.07,4365.0,331.1288,331.2231,330.9402,331.0062,4365.0
2021-11-22 12:15:00,351.2,351.54,350.79,350.91,7248.0,331.1288,331.4493,330.7422,330.8553,7248.0
2021-11-22 12:20:00,350.77,351.13,350.63,350.86,8513.0,330.7233,331.0628,330.5913,330.8082,8513.0
2021-11-22 12:25:00,350.98,351.59,350.98,351.38,4981.0,330.9213,331.4965,330.9213,331.2985,4981.0
2021-11-22 12:30:00,351.36,351.47,351.25,351.26,2371.0,331.2796,331.3833,331.1759,331.1853,2371.0
2021-11-22 12:35:00,351.25,352.12,351.21,352.05,10586.0,331.1759,331.9962,331.1382,331.9302,10586.0
2021-11-22 12:40:00,352.44,352.84,352.44,352.53,2969.0,332.2979,332.675,332.2979,332.3828,2969.0
2021-11-22 12:45:00,352.43,352.63,352.29,352.42,2943.0,332.2885,332.477,332.1565,332.279,2943.0
2021-11-22 12:50:00,352.52,352.84,352.26,352.84,1913.0,332.3733,332.675,332.1282,332.675,1913.0
2021-11-22 12:55:00,352.78,352.81,352.27,352.62,4397.0,332.6185,332.6468,332.1376,332.4676,4397.0
2021-11-22 13:00:00,352.53,352.67,351.95,352.28,5204.0,332.3828,332.5148,331.8359,332.147,5204.0
2021-11-22 13:05:00,352.22,352.22,351.89,351.9,2301.0,332.0905,332.0905,331.7793,331.7888,2301.0
2021-11-22 13:10:00,351.9,352.11,351.74,351.77,5465.0,331.7888,331.9868,331.6379,331.6662,5465.0
2021-11-22 13:15:00,351.91,352.26,351.66,352.13,3002.0,331.7982,332.1282,331.5625,332.0056,3002.0
2021-11-22 13:20:00,352.13,352.43,351.84,352.01,3301.0,332.0056,332.2885,331.7322,331.8925,3301.0
2021-11-22 13:25:00,351.84,351.92,351.49,351.87,4989.0,331.7322,331.8076,331.4022,331.7605,4989.0
2021-11-22 13:30:00,351.97,352.6,351.87,352.34,3911.0,331.8548,332.4488,331.7605,332.2036,3911.0
2021-11-22 13:35:00,352.16,352.54,352.13,352.26,3586.0,332.0339,332.3922,332.0056,332.1282,3586.0
2021-11-22 13:40:00,352.26,352.55,352.19,352.54,6278.0,332.1282,332.4016,332.0622,332.3922,6278.0
2021-11-22 13:45:00,352.31,352.82,352.29,352.57,4062.0,332.1753,332.6562,332.1565,332.4205,4062.0
2021-11-22 13:50:00,352.23,352.42,352.17,352.34,1500.0,332.0999,332.279,332.0433,332.2036,1500.0
2021-11-22 13:55:00,352.44,353.0,352.44,352.99,5343.0,332.2979,332.8259,332.2979,332.8165,5343.0
2021-11-22 14:00:00,352.61,352.91,352.37,352.78,3781.0,332.4582,332.741,332.2319,332.6185,3781.0
2021-11-22 14:05:00,352.77,352.77,352.51,352.53,4353.0,332.609,332.609,332.3639,332.3828,4353.0
2021-11-22 14:10:00,352.61,352.62,352.22,352.33,3892.0,332.4582,332.4676,332.0905,332.1942,3892.0
2021-11-22 14:15:00,352.38,352.47,352.07,352.11,3360.0,332.2413,332.3262,331.949,331.9868,3360.0
2021-11-22 14:20:00,352.03,352.34,352.02,352.34,2906.0,331.9113,332.2036,331.9019,332.2036,2906.0
2021-11-22 14:25:00,352.3,352.3,351.74,352.05,4728.0,332.1659,332.1659,331.6379,331.9302,4728.0
2021-11-22 14:30:00,352.09,352.31,351.98,352.24,5627.0,331.9679,332.1753,331.8642,332.1093,5627.0
2021-11-22 14:35:00,352.41,352.64,352.24,352.59,8496.0,332.2696,332.4865,332.1093,332.4393,8496.0
2021-11-22 14:40:00,352.59,352.88,352.34,352.88,4609.0,332.4393,332.7128,332.2036,332.7128,4609.0
2021-11-22 14:45:00,353.02,353.02,352.88,352.88,1100.0,332.8448,332.8448,332.7128,332.7128,1100.0
2021-11-22 14:50:00,352.98,353.24,352.93,352.98,4302.0,332.807,333.0522,332.7599,332.807,4302.0
2021-11-22 14:55:00,353.07,353.31,352.96,353.17,3657.0,332.8919,333.1182,332.7882,332.9862,3657.0
2021-11-22 15:00:00,353.08,353.24,353.05,353.2,2830.0,332.9013,333.0522,332.873,333.0145,2830.0
2021-11-22 15:05:00,353.21,353.4,353.08,353.28,5174.0,333.0239,333.203,332.9013,333.0899,5174.0
2021-11-22 15:10:00,353.2,353.55,353.2,353.37,6199.0,333.0145,333.3445,333.0145,333.1747,6199.0
2021-11-22 15:15:00,353.41,353.66,353.36,353.41,6921.0,333.2125,333.4482,333.1653,333.2125,6921.0
2021-11-22 15:20:00,353.46,353.72,353.46,353.56,6782.0,333.2596,333.5047,333.2596,333.3539,6782.0
2021-11-22 15:25:00,353.63,353.82,353.39,353.43,5323.0,333.4199,333.599,333.1936,333.2313,5323.0
2021-11-22 15:30:00,353.34,353.39,353.09,353.33,5554.0,333.1465,333.1936,332.9108,333.137,5554.0
2021-11-22 15:35:00,353.34,353.35,352.95,352.96,9513.0,333.1465,333.1559,332.7788,332.7882,9513.0
2021-11-22 15:40:00,353.05,353.05,352.12,352.17,8567.0,332.873,332.873,331.9962,332.0433,8567.0
2021-11-22 15:45:00,352.23,352.3,351.51,351.58,8573.0,332.0999,332.1659,331.421,331.487,8573.0
2021-11-22 15:50:00,351.5,351.5,350.81,350.9,21711.0,331.4116,331.4116,330.7611,330.8459,21711.0
2021-11-22 15:55:00,350.87,351.04,350.26,350.28,68699.0,330.8176,330.9779,330.2425,330.2613,68699.0
2021-11-23 09:30:00,349.13,350.51,348.25,350.25,43080.0,329.1771,330.4782,328.3474,330.2331,43080.0
2021-11-23 09:35:00,350.3,350.3,348.94,349.78,25977.0,330.2802,330.2802,328.9979,329.7899,25977.0
2021-11-23 09:40:00,349.49,351.11,349.46,350.36,12733.0,329.5165,331.0439,329.4882,330.3368,12733.0
2021-11-23 09:45:00,350.45,350.89,348.82,348.88,31514.0,330.4216,330.8365,328.8848,328.9414,31514.0
2021-11-23 09:50:00,349.12,349.94,348.49,349.8,8351.0,329.1676,329.9408,328.5736,329.8088,8351.0
2021-11-23 09:55:00,349.61,350.98,349.42,349.42,8922.0,329.6296,330.9213,329.4505,329.4505,8922.0
2021-11-23 10:00:00,349.49,349.97,348.54,348.54,5072.0,329.5165,329.9691,328.6208,328.6208,5072.0
2021-11-23 10:05:00,348.54,348.59,347.16,347.88,7559.0,328.6208,328.6679,327.3197,327.9985,7559.0
2021-11-23 10:10:00,348.07,348.39,347.63,348.08,5169.0,328.1776,328.4794,327.7628,328.1871,5169.0
2021-11-23 10:15:00,348.41,348.95,348.25,348.53,6680.0,328.4982,329.0074,328.3474,328.6114,6680.0
2021-11-23 10:20:00,348.53,349.17,348.32,348.72,12266.0,328.6114,329.2148,328.4134,328.7905,12266.0
2021-11-23 10:25:00,348.92,349.1,347.88,347.97,32969.0,328.9791,329.1488,327.9985,328.0834,32969.0
2021-11-23 10:30:00,347.91,348.61,347.64,348.0,8759.0,328.0268,328.6868,327.7722,328.1116,8759.0
2021-11-23 10:35:00,347.86,348.53,347.71,348.38,11031.0,327.9796,328.6114,327.8382,328.4699,11031.0
2021-11-23 10:40:00,348.45,348.71,347.96,348.04,4009.0,328.5359,328.7811,328.0739,328.1494,4009.0
2021-11-23 10:45:00,348.19,349.1,348.07,348.91,8821.0,328.2908,329.1488,328.1776,328.9696,8821.0
2021-11-23 10:50:00,348.9,349.23,348.52,348.52,7212.0,328.9602,329.2714,328.6019,328.6019,7212.0
2021-11-23 10:55:00,348.41,348.51,347.97,347.97,9385.0,328.4982,328.5925,328.0834,328.0834,9385.0
2021-11-23 11:00:00,348.01,348.11,347.3,347.66,14891.0,328.1211,328.2154,327.4517,327.7911,14891.0
2021-11-23 11:05:00,347.51,347.51,346.57,346.89,4712.0,327.6497,327.6497,326.7634,327.0651,4712.0
2021-11-23 11:10:00,346.7,347.35,346.7,347.29,6434.0,326.8859,327.4988,326.8859,327.4422,6434.0
2021-11-23 11:15:00,347.07,347.24,346.36,346.63,15054.0,327.2348,327.3951,326.5654,326.8199,15054.0
2021-11-23 11:20:00,346.51,346.68,346.09,346.34,5905.0,326.7068,326.8671,326.3108,326.5465,5905.0
2021-11-23 11:25:00,346.37,347.57,346.37,347.57,10843.0,326.5748,327.7062,326.5748,327.7062,10843.0
2021-11-23 11:30:00,347.42,348.0,347.32,347.65,9018.0,327.5648,328.1116,327.4705,327.7817,9018.0
2021-11-23 11:35:00,347.65,348.3,347.65,348.15,13858.0,327.7817,328.3945,327.7817,328.2531,13858.0
2021-11-23 11:40:00,348.23,348.31,347.51,347.77,6056.0,328.3285,328.4039,327.6497,327.8948,6056.0
2021-11-23 11:45:00,347.78,348.51,347.75,348.5,2665.0,327.9042,328.5925,327.8759,328.5831,2665.0
2021-11-23 11:50:00,348.5,348.65,348.08,348.26,6233.0,328.5831,328.7245,328.1871,328.3568,6233.0
2021-11-23 11:55:00,348.31,348.37,347.89,347.98,5154.0,328.4039,328.4605,328.0079,328.0928,5154.0
2021-11-23 12:00:00,347.87,348.26,347.86,348.16,8025.0,327.9891,328.3568,327.9796,328.2625,8025.0
2021-11-23 12:05:00,348.16,348.64,348.1,348.12,4280.0,328.2625,328.7151,328.2059,328.2248,4280.0
2021-11-23 12:10:00,348.29,348.48,347.57,347.67,4423.0,328.3851,328.5642,327.7062,327.8005,4423.0
2021-11-23 12:15:00,347.72,347.95,347.55,347.95,4722.0,327.8476,328.0645,327.6874,328.0645,4722.0
2021-11-23 12:20:00,347.98,348.52,347.86,348.52,2595.0,328.0928,328.6019,327.9796,328.6019,2595.0
2021-11-23 12:25:00,348.6,348.9,348.41,348.9,6937.0,328.6774,328.9602,328.4982,328.9602,6937.0
2021-11-23 12:30:00,348.93,349.04,348.52,348.52,4059.0,328.9885,329.0922,328.6019,328.6019,4059.0
2021-11-23 12:35:00,348.55,348.89,348.43,348.57,3135.0,328.6302,328.9508,328.5171,328.6491,3135.0
2021-11-23 12:40:00,348.5,348.76,348.3,348.3,3556.0,328.5831,328.8282,328.3945,328.3945,3556.0
2021-11-23 12:45:00,348.23,348.96,348.22,348.66,3925.0,328.3285,329.0168,328.3191,328.7339,3925.0
2021-11-23 12:50:00,348.69,348.71,348.53,348.56,2416.0,328.7622,328.7811,328.6114,328.6396,2416.0
2021-11-23 12:55:00,348.47,348.66,348.23,348.38,2603.0,328.5548,328.7339,328.3285,328.4699,2603.0
2021-11-23 13:00:00,348.27,348.87,348.26,348.77,3848.0,328.3662,328.9319,328.3568,328.8376,3848.0
2021-11-23 13:05:00,348.75,348.78,348.46,348.77,4472.0,328.8188,328.8471,328.5454,328.8376,4472.0
2021-11-23 13:10:00,348.77,348.77,348.48,348.66,2758.0,328.8376,328.8376,328.5642,328.7339,2758.0
2021-11-23 13:15:00,348.71,349.04,348.52,348.64,4802.0,328.7811,329.0922,328.6019,328.7151,4802.0
2021-11-23 13:20:00,348.63,348.64,348.36,348.56,3155.0,328.7056,328.7151,328.4511,328.6396,3155.0
2021-11-23 13:25:00,348.44,348.59,348.16,348.25,3812.0,328.5265,328.6679,328.2625,328.3474,3812.0
2021-11-23 13:30:00,348.07,348.21,347.88,347.97,2726.0,328.1776,328.3096,327.9985,328.0834,2726.0
2021-11-23 13:35:00,348.03,348.19,347.97,348.06,4253.0,328.1399,328.2908,328.0834,328.1682,4253.0
2021-11-23 13:40:00,347.95,348.09,347.82,348.01,3563.0,328.0645,328.1965,327.9419,328.1211,3563.0
2021-11-23 13:45:00,347.93,348.34,347.92,348.11,3470.0,328.0456,328.4322,328.0362,328.2154,3470.0
2021-11-23 13:50:00,348.06,349.02,348.06,349.02,4693.0,328.1682,329.0734,328.1682,329.0734,4693.0
2021-11-23 13:55:00,349.07,349.32,348.93,348.93,6861.0,329.1205,329.3562,328.9885,328.9885,6861.0
2021-11-23 14:00:00,349.0,349.1,348.47,348.56,3780.0,329.0545,329.1488,328.5548,328.6396,3780.0
2021-11-23 14:05:00,348.49,348.76,348.37,348.57,4168.0,328.5736,328.8282,328.4605,328.6491,4168.0
2021-11-23 14:10:00,348.56,348.66,348.37,348.56,3465.0,328.6396,328.7339,328.4605,328.6396,3465.0
2021-11-23 14:15:00,348.56,348.62,348.2,348.53,4698.0,328.6396,328.6962,328.3002,328.6114,4698.0
2021-11-23 14:20:00,348.47,348.63,348.34,348.4,7848.0,328.5548,328.7056,328.4322,328.4888,7848.0
2021-11-23 14:25:00,348.36,348.5,348.28,348.49,3075.0,328.4511,328.5831,328.3756,328.5736,3075.0
2021-11-23 14:30:00,348.56,348.67,348.03,348.17,6057.0,328.6396,328.7434,328.1399,328.2719,6057.0
2021-11-23 14:35:00,348.17,348.88,348.16,348.87,4319.0,328.2719,328.9414,328.2625,328.9319,4319.0
2021-11-23 14:40:00,348.82,349.19,348.73,349.19,3523.0,328.8848,329.2336,328.7999,329.2336,3523.0
2021-11-23 14:45:00,349.2,349.66,349.14,349.6,4919.0,329.2431,329.6768,329.1865,329.6202,4919.0
2021-11-23 14:50:00,349.61,350.17,349.16,350.11,3598.0,329.6296,330.1576,329.2054,330.1011,3598.0
2021-11-23 14:55:00,350.04,350.06,349.64,349.65,2827.0,330.0351,330.0539,329.6579,329.6673,2827.0
2021-11-23 15:00:00,349.68,349.68,349.47,349.56,3420.0,329.6956,329.6956,329.4976,329.5825,3420.0
2021-11-23 15:05:00,349.64,350.03,349.64,349.87,3541.0,329.6579,330.0256,329.6579,329.8748,3541.0
2021-11-23 15:10:00,349.72,349.97,349.72,349.84,2937.0,329.7333,329.9691,329.7333,329.8465,2937.0
2021-11-23 15:15:00,349.8,349.91,349.39,349.39,4973.0,329.8088,329.9125,329.4222,329.4222,4973.0
2021-11-23 15:20:00,349.38,349.45,349.17,349.33,5612.0,329.4128,329.4788,329.2148,329.3656,5612.0
2021-11-23 15:25:00,349.46,349.65,349.32,349.34,2641.0,329.4882,329.6673,329.3562,329.3751,2641.0
2021-11-23 15:30:00,349.42,349.77,349.29,349.51,7702.0,329.4505,329.7805,329.3279,329.5354,7702.0
2021-11-23 15:35:00,349.53,349.75,349.31,349.49,6823.0,329.5542,329.7616,329.3468,329.5165,6823.0
2021-11-23 15:40:00,349.57,349.81,349.42,349.42,5618.0,329.5919,329.8182,329.4505,329.4505,5618.0
2021-11-23 15:45:00,349.46,349.73,349.38,349.54,21235.0,329.4882,329.7428,329.4128,329.5636,21235.0
2021-11-23 15:50:00,349.73,350.49,349.7,350.15,32034.0,329.7428,330.4593,329.7145,330.1388,32034.0
2021-11-23 15:55:00,350.13,350.2,349.67,349.7,52120.0,330.1199,330.1859,329.6862,329.7145,52120.0
2021-11-24 09:30:00,348.41,350.24,347.84,348.82,34838.0,328.4982,330.2236,327.9608,328.8848,34838.0
2021-11-24 09:35:00,349.02,349.26,347.74,348.88,12689.0,329.0734,329.2996,327.8665,328.9414,12689.0
2021-11-24 09:40:00,348.67,348.71,347.36,347.87,42654.0,328.7434,328.7811,327.5082,327.9891,42654.0
2021-11-24 09:45:00,347.83,347.84,346.75,347.28,6561.0,327.9514,327.9608,326.9331,327.4328,6561.0
2021-11-24 09:50:00,347.2,349.34,347.19,348.03,11196.0,327.3574,329.3751,327.3479,328.1399,11196.0
2021-11-24 09:55:00,347.74,349.54,347.74,349.42,5635.0,327.8665,329.5636,327.8665,329.4505,5635.0
2021-11-24 10:00:00,349.37,349.61,348.97,349.61,7067.0,329.4034,329.6296,329.0262,329.6296,7067.0
2021-11-24 10:05:00,349.5,349.58,348.49,348.59,5207.0,329.5259,329.6014,328.5736,328.6679,5207.0
2021-11-24 10:10:00,348.3,348.75,347.82,347.93,3634.0,328.3945,328.8188,327.9419,328.0456,3634.0
2021-11-24 10:15:00,348.32,348.32,347.41,347.9,8182.0,328.4134,328.4134,327.5554,328.0174,8182.0
2021-11-24 10:20:00,347.99,348.34,347.66,347.87,6286.0,328.1022,328.4322,327.7911,327.9891,6286.0
2021-11-24 10:25:00,348.06,348.77,347.86,347.86,8499.0,328.1682,328.8376,327.9796,327.9796,8499.0
2021-11-24 10:30:00,347.72,348.53,347.72,348.53,3851.0,327.8476,328.6114,327.8476,328.6114,3851.0
2021-11-24 10:35:00,348.57,349.31,348.57,349.31,5164.0,328.6491,329.3468,328.6491,329.3468,5164.0
2021-11-24 10:40:00,349.29,349.66,348.81,348.82,5860.0,329.3279,329.6768,328.8754,328.8848,5860.0
2021-11-24 10:45:00,348.75,348.75,348.12,348.18,3048.0,328.8188,328.8188,328.2248,328.2814,3048.0
2021-11-24 10:50:00,348.38,348.92,348.19,348.69,4444.0,328.4699,328.9791,328.2908,328.7622,4444.0
2021-11-24 10:55:00,348.88,349.6,348.87,348.93,6590.0,328.9414,329.6202,328.9319,328.9885,6590.0
2021-11-24 11:00:00,348.92,349.6,348.8,349.32,5320.0,328.9791,329.6202,328.8659,329.3562,5320.0
2021-11-24 11:05:00,349.16,349.3,348.81,349.2,5665.0,329.2054,329.3374,328.8754,329.2431,5665.0
2021-11-24 11:10:00,349.21,350.0,349.21,350.0,2408.0,329.2525,329.9973,329.2525,329.9973,2408.0
2021-11-24 11:15:00,349.89,349.89,349.2,349.55,2939.0,329.8936,329.8936,329.2431,329.5731,2939.0
2021-11-24 11:20:00,349.5,350.0,349.42,349.72,7053.0,329.5259,329.9973,329.4505,329.7333,7053.0
2021-11-24 11:25:00,349.68,349.79,349.44,349.54,2357.0,329.6956,329.7993,329.4694,329.5636,2357.0
2021-11-24 11:30:00,349.79,349.88,349.25,349.25,3658.0,329.7993,329.8842,329.2902,329.2902,3658.0
2021-11-24 11:35:00,349.14,349.32,348.97,349.28,3315.0,329.1865,329.3562,329.0262,329.3185,3315.0
2021-11-24 11:40:00,349.06,349.56,349.06,349.52,2741.0,329.1111,329.5825,329.1111,329.5448,2741.0
2021-11-24 11:45:00,349.54,349.93,349.54,349.66,7567.0,329.5636,329.9313,329.5636,329.6768,7567.0
2021-11-24 11:50:00,349.76,349.91,349.6,349.63,4746.0,329.7711,329.9125,329.6202,329.6485,4746.0
2021-11-24 11:55:00,349.55,349.79,349.36,349.61,2500.0,329.5731,329.7993,329.3939,329.6296,2500.0
2021-11-24 12:00:00,349.76,349.86,349.64,349.71,5565.0,329.7711,329.8653,329.6579,329.7239,5565.0
2021-11-24 12:05:00,349.68,350.05,349.59,349.86,4317.0,329.6956,330.0445,329.6108,329.8653,4317.0
2021-11-24 12:10:00,349.91,349.99,349.75,349.95,4222.0,329.9125,329.9879,329.7616,329.9502,4222.0
2021-11-24 12:15:00,349.83,349.97,349.73,349.73,2768.0,329.8371,329.9691,329.7428,329.7428,2768.0
2021-11-24 12:20:00,349.75,350.07,349.56,350.07,2903.0,329.7616,330.0633,329.5825,330.0633,2903.0
2021-11-24 12:25:00,350.58,350.58,349.88,350.02,3319.0,330.5442,330.5442,329.8842,330.0162,3319.0
2021-11-24 12:30:00,349.86,349.98,349.73,349.74,2951.0,329.8653,329.9785,329.7428,329.7522,2951.0
2021-11-24 12:35:00,350.01,350.02,349.82,349.82,1176.0,330.0068,330.0162,329.8276,329.8276,1176.0
2021-11-24 12:40:00,349.99,350.0,349.37,349.57,2104.0,329.9879,329.9973,329.4034,329.5919,2104.0
2021-11-24 12:45:00,349.57,349.62,349.38,349.58,2344.0,329.5919,329.6391,329.4128,329.6014,2344.0
2021-11-24 12:50:00,349.66,349.84,349.6,349.73,1175.0,329.6768,329.8465,329.6202,329.7428,1175.0
2021-11-24 12:55:00,349.8,349.86,349.63,349.68,2903.0,329.8088,329.8653,329.6485,329.6956,2903.0
2021-11-24 13:00:00,349.78,349.78,349.49,349.51,1202.0,329.7899,329.7899,329.5165,329.5354,1202.0
2021-11-24 13:05:00,349.48,349.55,349.39,349.49,1557.0,329.5071,329.5731,329.4222,329.5165,1557.0
2021-11-24 13:10:00,349.38,349.38,349.12,349.15,1901.0,329.4128,329.4128,329.1676,329.1959,1901.0
2021-11-24 13:15:00,349.02,349.27,348.88,349.01,2400.0,329.0734,329.3091,328.9414,329.0639,2400.0
2021-11-24 13:20:00,348.95,348.95,348.73,348.93,2165.0,329.0074,329.0074,328.7999,328.9885,2165.0
2021-11-24 13:25:00,348.93,348.94,348.74,348.8,3633.0,328.9885,328.9979,328.8094,328.8659,3633.0
2021-11-24 13:30:00,348.8,349.21,348.73,349.21,3864.0,328.8659,329.2525,328.7999,329.2525,3864.0
2021-11-24 13:35:00,349.36,349.36,348.97,349.0,2614.0,329.3939,329.3939,329.0262,329.0545,2614.0
2021-11-24 13:40:00,349.0,349.0,348.8,349.0,2647.0,329.0545,329.0545,328.8659,329.0545,2647.0
2021-11-24 13:45:00,348.91,349.08,348.86,349.02,2600.0,328.9696,329.1299,328.9225,329.0734,2600.0
2021-11-24 13:50:00,348.97,349.34,348.96,349.26,1300.0,329.0262,329.3751,329.0168,329.2996,1300.0
2021-11-24 13:55:00,349.59,349.59,349.25,349.44,5274.0,329.6108,329.6108,329.2902,329.4694,5274.0
2021-11-24 14:00:00,349.51,349.75,348.92,348.95,4535.0,329.5354,329.7616,328.9791,329.0074,4535.0
2021-11-24 14:05:00,349.08,349.16,348.77,348.91,3695.0,329.1299,329.2054,328.8376,328.9696,3695.0
2021-11-24 14:10:00,348.91,349.03,348.73,349.03,4904.0,328.9696,329.0828,328.7999,329.0828,4904.0
2021-11-24 14:15:00,349.12,349.68,349.03,349.62,3372.0,329.1676,329.6956,329.0828,329.6391,3372.0
2021-11-24 14:20:00,349.54,349.62,349.19,349.4,2112.0,329.5636,329.6391,329.2336,329.4316,2112.0
2021-11-24 14:25:00,349.34,349.38,349.1,349.26,4279.0,329.3751,329.4128,329.1488,329.2996,4279.0
2021-11-24 14:30:00,349.43,349.69,349.43,349.63,2413.0,329.4599,329.7051,329.4599,329.6485,2413.0
2021-11-24 14:35:00,349.71,349.71,349.54,349.58,1410.0,329.7239,329.7239,329.5636,329.6014,1410.0
2021-11-24 14:40:00,349.59,349.91,349.44,349.84,3370.0,329.6108,329.9125,329.4694,329.8465,3370.0
2021-11-24 14:45:00,349.93,349.93,349.7,349.7,2593.0,329.9313,329.9313,329.7145,329.7145,2593.0
2021-11-24 14:50:00,349.7,349.78,349.61,349.61,2243.0,329.7145,329.7899,329.6296,329.6296,2243.0
2021-11-24 14:55:00,349.58,349.79,349.58,349.61,2446.0,329.6014,329.7993,329.6014,329.6296,2446.0
2021-11-24 15:00:00,349.62,349.84,349.62,349.84,2701.0,329.6391,329.8465,329.6391,329.8465,2701.0
2021-11-24 15:05:00,349.79,349.89,349.65,349.89,2277.0,329.7993,329.8936,329.6673,329.8936,2277.0
2021-11-24 15:10:00,349.9,350.0,349.78,350.0,2210.0,329.9031,329.9973,329.7899,329.9973,2210.0
2021-11-24 15:15:00,350.0,350.05,349.56,349.73,3707.0,329.9973,330.0445,329.5825,329.7428,3707.0
2021-11-24 15:20:00,349.75,349.85,349.69,349.69,2119.0,329.7616,329.8559,329.7051,329.7051,2119.0
2021-11-24 15:25:00,349.72,349.85,349.64,349.81,3146.0,329.7333,329.8559,329.6579,329.8182,3146.0
2021-11-24 15:30:00,349.79,349.84,349.57,349.75,11575.0,329.7993,329.8465,329.5919,329.7616,11575.0
2021-11-24 15:35:00,349.84,349.96,349.77,349.89,4531.0,329.8465,329.9596,329.7805,329.8936,4531.0
2021-11-24 15:40:00,349.93,349.93,349.58,349.58,8599.0,329.9313,329.9313,329.6014,329.6014,8599.0
2021-11-24 15:45:00,349.58,349.78,349.46,349.7,4889.0,329.6014,329.7899,329.4882,329.7145,4889.0
2021-11-24 15:50:00,349.77,350.34,349.76,350.26,23417.0,329.7805,330.3179,329.7711,330.2425,23417.0
2021-11-24 15:55:00,350.19,350.3,349.24,349.28,79317.0,330.1765,330.2802,329.2808,329.3185,79317.0
2021-11-26 09:30:00,341.48,345.5,341.08,344.96,97063.0,321.9643,325.7545,321.5871,325.2454,97063.0
2021-11-26 09:35:00,344.26,345.84,342.35,342.54,23998.0,324.5854,326.0751,322.7845,322.9637,23998.0
2021-11-26 09:40:00,343.4,344.52,343.08,344.06,18924.0,323.7745,324.8305,323.4728,324.3968,18924.0
2021-11-26 09:45:00,343.72,344.64,342.32,342.67,38765.0,324.0763,324.9437,322.7563,323.0863,38765.0
2021-11-26 09:50:00,342.76,344.65,342.64,344.6,19039.0,323.1711,324.9531,323.058,324.906,19039.0
2021-11-26 09:55:00,344.59,344.59,341.72,341.72,32299.0,324.8965,324.8965,322.1906,322.1906,32299.0
2021-11-26 10:00:00,341.89,341.89,339.53,339.7,24749.0,322.3508,322.3508,320.1257,320.286,24749.0
2021-11-26 10:05:00,339.55,341.74,339.55,340.5,14664.0,320.1446,322.2094,320.1446,321.0403,14664.0
2021-11-26 10:10:00,340.55,340.87,339.8,340.09,5808.0,321.0874,321.3891,320.3803,320.6537,5808.0
2021-11-26 10:15:00,340.22,340.22,338.54,339.63,18422.0,320.7763,320.7763,319.1923,320.22,18422.0
2021-11-26 10:20:00,339.63,340.6,339.48,339.75,10988.0,320.22,321.1346,320.0786,320.3331,10988.0
2021-11-26 10:25:00,339.74,342.03,339.71,341.19,13092.0,320.3237,322.4828,320.2954,321.6908,13092.0
2021-11-26 10:30:00,341.37,341.68,340.72,341.68,6341.0,321.8606,322.1528,321.2477,322.1528,6341.0
2021-11-26 10:35:00,341.49,342.07,341.49,341.83,10071.0,321.9737,322.5205,321.9737,322.2943,10071.0
2021-11-26 10:40:00,341.75,342.22,341.21,341.88,8526.0,322.2188,322.662,321.7097,322.3414,8526.0
2021-11-26 10:45:00,341.53,341.81,341.29,341.77,5745.0,322.0114,322.2754,321.7851,322.2377,5745.0
2021-11-26 10:50:00,341.72,341.81,341.0,341.67,8378.0,322.1906,322.2754,321.5117,322.1434,8378.0
2021-11-26 10:55:00,341.58,342.04,341.39,342.0,5235.0,322.0586,322.4923,321.8794,322.4546,5235.0
2021-11-26 11:00:00,341.9,341.91,340.14,340.3,12988.0,322.3603,322.3697,320.7009,320.8517,12988.0
2021-11-26 11:05:00,340.27,340.48,338.95,338.95,12078.0,320.8234,321.0214,319.5789,319.5789,12078.0
2021-11-26 11:10:00,339.05,339.24,338.07,338.26,10870.0,319.6731,319.8523,318.7492,318.9283,10870.0
2021-11-26 11:15:00,338.3,338.4,337.18,337.35,12916.0,318.966,319.0603,317.91,318.0703,12916.0
2021-11-26 11:20:00,337.19,337.39,336.0,336.35,18221.0,317.9194,318.108,316.7975,317.1275,18221.0
2021-11-26 11:25:00,336.16,336.42,335.41,335.87,23871.0,316.9483,317.1934,316.2412,316.6749,23871.0
2021-11-26 11:30:00,335.78,336.76,335.78,336.24,10207.0,316.59,317.514,316.59,317.0237,10207.0
2021-11-26 11:35:00,336.44,337.09,336.33,336.94,12161.0,317.2123,317.8252,317.1086,317.6837,12161.0
2021-11-26 11:40:00,336.93,336.93,336.0,336.38,10643.0,317.6743,317.6743,316.7975,317.1557,10643.0
2021-11-26 11:45:00,336.46,336.48,335.64,335.64,25083.0,317.2312,317.25,316.458,316.458,25083.0
2021-11-26 11:50:00,335.67,335.82,334.62,334.85,13723.0,316.4863,316.6277,315.4963,315.7132,13723.0
2021-11-26 11:55:00,334.82,335.83,334.82,335.63,8635.0,315.6849,316.6372,315.6849,316.4486,8635.0
2021-11-26 12:00:00,335.73,336.08,335.11,335.83,8289.0,316.5429,316.8729,315.9583,316.6372,8289.0
2021-11-26 12:05:00,335.84,336.14,335.61,335.98,11270.0,316.6466,316.9295,316.4297,316.7786,11270.0
2021-11-26 12:10:00,335.98,336.05,335.53,335.76,15078.0,316.7786,316.8446,316.3543,316.5712,15078.0
2021-11-26 12:15:00,335.84,335.87,335.59,335.87,6865.0,316.6466,316.6749,316.4109,316.6749,6865.0
2021-11-26 12:20:00,335.97,336.07,335.56,335.62,10936.0,316.7692,316.8635,316.3826,316.4392,10936.0
2021-11-26 12:25:00,335.65,336.95,335.54,336.95,35061.0,316.4675,317.6932,316.3637,317.6932,35061.0
2021-11-26 12:30:00,336.88,337.11,336.19,336.27,32151.0,317.6272,317.844,316.9766,317.052,32151.0
2021-11-26 12:35:00,336.34,337.27,336.03,336.83,19988.0,317.118,317.9949,316.8257,317.58,19988.0
2021-11-26 12:40:00,336.7,336.71,335.19,335.71,35399.0,317.4574,317.4669,316.0337,316.524,35399.0
2021-11-26 12:45:00,335.79,336.11,335.32,335.76,25959.0,316.5995,316.9012,316.1563,316.5712,25959.0
2021-11-26 12:50:00,335.6,335.72,334.07,334.12,31010.0,316.4203,316.5335,314.9778,315.0249,31010.0
2021-11-26 12:55:00,334.11,335.51,334.11,334.42,75311.0,315.0155,316.3355,315.0155,315.3078,75311.0
2021-11-29 09:30:00,336.89,340.04,336.65,337.42,35788.0,318.197,321.1723,317.9704,318.6976,35788.0
2021-11-29 09:35:00,337.41,338.09,335.85,336.15,12590.0,318.6882,319.3305,317.2147,317.4981,12590.0
2021-11-29 09:40:00,336.16,337.97,335.76,337.74,17931.0,317.5075,319.2171,317.1297,318.9999,17931.0
2021-11-29 09:45:00,337.77,338.26,337.17,337.54,16528.0,319.0282,319.491,318.4615,318.811,16528.0
2021-11-29 09:50:00,337.5,338.01,337.13,337.34,17022.0,318.7732,319.2549,318.4237,318.6221,17022.0
2021-11-29 09:55:00,337.34,338.32,337.28,337.7,16162.0,318.6221,319.5477,318.5654,318.9621,16162.0
2021-11-29 10:00:00,337.52,337.9,337.21,337.21,8420.0,318.7921,319.151,318.4993,318.4993,8420.0
2021-11-29 10:05:00,337.08,337.99,336.83,337.9,13876.0,318.3765,319.236,318.1404,319.151,13876.0
2021-11-29 10:10:00,337.93,339.21,337.46,337.46,32148.0,319.1793,320.3883,318.7354,318.7354,32148.0
2021-11-29 10:15:00,337.49,337.94,337.0,337.44,6475.0,318.7637,319.1888,318.3009,318.7165,6475.0
2021-11-29 10:20:00,337.3,337.64,336.0,336.0,5396.0,318.5843,318.9054,317.3564,317.3564,5396.0
2021-11-29 10:25:00,335.95,336.45,335.59,335.59,7858.0,317.3092,317.7815,316.9692,316.9692,7858.0
2021-11-29 10:30:00,335.5,335.73,334.9,335.58,15959.0,316.8842,317.1014,316.3175,316.9597,15959.0
2021-11-29 10:35:00,335.63,335.95,334.48,335.19,10129.0,317.007,317.3092,315.9208,316.5914,10129.0
2021-11-29 10:40:00,335.3,335.71,334.8,335.57,7490.0,316.6953,317.0825,316.223,316.9503,7490.0
2021-11-29 10:45:00,335.82,336.47,335.82,336.2,8563.0,317.1864,317.8003,317.1864,317.5453,8563.0
2021-11-29 10:50:00,336.19,336.32,335.85,335.94,6777.0,317.5359,317.6587,317.2147,317.2998,6777.0
2021-11-29 10:55:00,336.13,336.47,335.88,336.47,7825.0,317.4792,317.8003,317.2431,317.8003,7825.0
2021-11-29 11:00:00,336.54,337.45,336.34,337.45,10388.0,317.8665,318.726,317.6776,318.726,10388.0
2021-11-29 11:05:00,337.45,338.04,337.32,337.85,6920.0,318.726,319.2832,318.6032,319.1038,6920.0
2021-11-29 11:10:00,337.93,338.05,337.65,337.76,5850.0,319.1793,319.2927,318.9149,319.0188,5850.0
2021-11-29 11:15:00,337.88,338.04,337.37,337.53,8537.0,319.1321,319.2832,318.6504,318.8015,8537.0
2021-11-29 11:20:00,337.69,337.96,337.33,337.42,8903.0,318.9527,319.2077,318.6126,318.6976,8903.0
2021-11-29 11:25:00,337.32,337.46,336.62,336.62,16169.0,318.6032,318.7354,317.942,317.942,16169.0
2021-11-29 11:30:00,336.65,337.68,336.57,336.98,14851.0,317.9704,318.9432,317.8948,318.282,14851.0
2021-11-29 11:35:00,337.07,338.27,337.03,337.99,17099.0,318.3671,319.5005,318.3293,319.236,17099.0
2021-11-29 11:40:00,337.9,338.29,337.77,338.07,10177.0,319.151,319.5194,319.0282,319.3116,10177.0
2021-11-29 11:45:00,338.13,338.21,337.83,337.98,5096.0,319.3682,319.4438,319.0849,319.2266,5096.0
2021-11-29 11:50:00,337.93,338.6,337.92,338.24,6063.0,319.1793,319.8122,319.1699,319.4721,6063.0
2021-11-29 11:55:00,338.27,338.87,338.15,338.8,6749.0,319.5005,320.0672,319.3871,320.0011,6749.0
2021-11-29 12:00:00,338.81,339.5,338.6,339.5,8429.0,320.0105,320.6622,319.8122,320.6622,8429.0
2021-11-29 12:05:00,339.51,340.02,339.4,339.54,8714.0,320.6717,321.1534,320.5678,320.7,8714.0
2021-11-29 12:10:00,339.62,339.81,339.39,339.81,3457.0,320.7756,320.955,320.5583,320.955,3457.0
2021-11-29 12:15:00,339.83,340.55,339.76,340.49,5215.0,320.9739,321.654,320.9078,321.5973,5215.0
2021-11-29 12:20:00,340.52,341.08,340.41,340.65,15839.0,321.6256,322.1546,321.5217,321.7484,15839.0
2021-11-29 12:25:00,340.75,340.75,340.06,340.28,8481.0,321.8429,321.8429,321.1911,321.3989,8481.0
2021-11-29 12:30:00,340.41,340.92,340.12,340.75,11279.0,321.5217,322.0034,321.2478,321.8429,11279.0
2021-11-29 12:35:00,340.69,340.76,340.25,340.25,3584.0,321.7862,321.8523,321.3706,321.3706,3584.0
2021-11-29 12:40:00,340.38,341.1,340.38,341.03,6471.0,321.4934,322.1734,321.4934,322.1073,6471.0
2021-11-29 12:45:00,341.01,341.19,340.95,341.0,4788.0,322.0884,322.2584,322.0318,322.079,4788.0
2021-11-29 12:50:00,341.09,341.09,340.84,341.02,5195.0,322.164,322.164,321.9279,322.0979,5195.0
2021-11-29 12:55:00,340.97,341.14,340.94,341.1,3931.0,322.0507,322.2112,322.0223,322.1734,3931.0
2021-11-29 13:00:00,341.03,341.32,340.92,341.23,7826.0,322.1073,322.3812,322.0034,322.2962,7826.0
2021-11-29 13:05:00,341.28,341.77,341.24,341.65,4625.0,322.3435,322.8063,322.3057,322.6929,4625.0
2021-11-29 13:10:00,341.67,341.7,341.25,341.26,4102.0,322.7118,322.7402,322.3151,322.3246,4102.0
2021-11-29 13:15:00,341.38,341.53,341.24,341.53,3289.0,322.4379,322.5796,322.3057,322.5796,3289.0
2021-11-29 13:20:00,341.53,341.57,341.25,341.57,7170.0,322.5796,322.6174,322.3151,322.6174,7170.0
2021-11-29 13:25:00,341.56,341.81,341.13,341.5,6492.0,322.6079,322.844,322.2018,322.5512,6492.0
2021-11-29 13:30:00,341.46,341.46,341.09,341.27,5431.0,322.5135,322.5135,322.164,322.334,5431.0
2021-11-29 13:35:00,341.25,341.25,340.91,341.24,6344.0,322.3151,322.3151,321.994,322.3057,6344.0
2021-11-29 13:40:00,341.46,341.47,341.14,341.2,3121.0,322.5135,322.5229,322.2112,322.2679,3121.0
2021-11-29 13:45:00,341.2,341.42,341.18,341.38,3165.0,322.2679,322.4757,322.249,322.4379,3165.0
2021-11-29 13:50:00,341.44,341.44,341.27,341.37,2605.0,322.4946,322.4946,322.334,322.4285,2605.0
2021-11-29 13:55:00,341.42,341.56,341.31,341.56,3790.0,322.4757,322.6079,322.3718,322.6079,3790.0
2021-11-29 14:00:00,341.54,341.54,341.26,341.45,5392.0,322.589,322.589,322.3246,322.504,5392.0
2021-11-29 14:05:00,341.51,342.26,341.51,341.87,6957.0,322.5607,323.2691,322.5607,322.9007,6957.0
2021-11-29 14:10:00,341.87,341.92,341.61,341.64,5236.0,322.9007,322.9479,322.6551,322.6835,5236.0
2021-11-29 14:15:00,341.65,341.69,341.51,341.63,6801.0,322.6929,322.7307,322.5607,322.674,6801.0
2021-11-29 14:20:00,341.63,342.17,341.62,341.75,4389.0,322.674,323.1841,322.6646,322.7874,4389.0
2021-11-29 14:25:00,341.87,342.4,341.84,342.36,9357.0,322.9007,323.4013,322.8724,323.3635,9357.0
2021-11-29 14:30:00,342.31,342.32,341.83,341.92,6590.0,323.3163,323.3257,322.8629,322.9479,6590.0
2021-11-29 14:35:00,341.94,341.94,341.68,341.69,4552.0,322.9668,322.9668,322.7213,322.7307,4552.0
2021-11-29 14:40:00,341.69,341.81,341.29,341.29,5841.0,322.7307,322.844,322.3529,322.3529,5841.0
2021-11-29 14:45:00,341.36,341.47,341.23,341.41,6766.0,322.419,322.5229,322.2962,322.4662,6766.0
2021-11-29 14:50:00,341.31,341.32,340.78,340.78,9333.0,322.3718,322.3812,321.8712,321.8712,9333.0
2021-11-29 14:55:00,340.86,341.11,340.79,341.11,2985.0,321.9468,322.1829,321.8806,322.1829,2985.0
2021-11-29 15:00:00,341.05,341.2,340.99,341.02,5411.0,322.1262,322.2679,322.0695,322.0979,5411.0
2021-11-29 15:05:00,341.02,341.23,340.8,341.22,7948.0,322.0979,322.2962,321.8901,322.2868,7948.0
2021-11-29 15:10:00,341.16,341.56,341.12,341.56,6802.0,322.2301,322.6079,322.1923,322.6079,6802.0
2021-11-29 15:15:00,341.54,341.56,341.19,341.22,7118.0,322.589,322.6079,322.2584,322.2868,7118.0
2021-11-29 15:20:00,341.29,341.29,341.08,341.21,6662.0,322.3529,322.3529,322.1546,322.2773,6662.0
2021-11-29 15:25:00,341.27,341.36,341.08,341.23,9655.0,322.334,322.419,322.1546,322.2962,9655.0
2021-11-29 15:30:00,341.17,341.17,340.86,341.08,10937.0,322.2396,322.2396,321.9468,322.1546,10937.0
2021-11-29 15:35:00,341.13,341.9,341.12,341.67,16029.0,322.2018,322.9291,322.1923,322.7118,16029.0
2021-11-29 15:40:00,341.62,341.69,341.06,341.12,13398.0,322.6646,322.7307,322.1357,322.1923,13398.0
2021-11-29 15:45:00,341.05,341.13,340.6,340.78,13867.0,322.1262,322.2018,321.7012,321.8712,13867.0
2021-11-29 15:50:00,340.7,340.71,339.97,340.04,32818.0,321.7956,321.8051,321.1061,321.1723,32818.0
2021-11-29 15:55:00,340.02,340.36,339.83,340.0,88646.0,321.1534,321.4745,320.9739,321.1345,88646.0
2021-11-30 09:30:00,338.33,338.48,336.74,336.74,32771.0,319.5571,319.6988,318.0554,318.0554,32771.0
2021-11-30 09:35:00,337.18,338.05,336.36,338.03,12531.0,318.471,319.2927,317.6964,319.2738,12531.0
2021-11-30 09:40:00,338.05,338.05,336.76,337.01,11003.0,319.2927,319.2927,318.0743,318.3104,11003.0
2021-11-30 09:45:00,337.04,337.62,335.33,336.18,18236.0,318.3387,318.8865,316.7236,317.5264,18236.0
2021-11-30 09:50:00,336.14,336.95,336.02,336.27,9361.0,317.4887,318.2537,317.3753,317.6114,9361.0
2021-11-30 09:55:00,336.46,337.74,336.21,336.5,11773.0,317.7909,318.9999,317.5548,317.8287,11773.0
2021-11-30 10:00:00,336.39,336.64,335.26,335.87,28333.0,317.7248,317.9609,316.6575,317.2336,28333.0
2021-11-30 10:05:00,335.82,336.04,335.36,336.04,9006.0,317.1864,317.3942,316.7519,317.3942,9006.0
2021-11-30 10:10:00,336.0,336.0,335.25,335.45,9837.0,317.3564,317.3564,316.648,316.8369,9837.0
2021-11-30 10:15:00,335.46,336.13,335.46,335.69,9883.0,316.8464,317.4792,316.8464,317.0636,9883.0
2021-11-30 10:20:00,335.51,335.93,334.34,334.79,9726.0,316.8936,317.2903,315.7885,316.2136,9726.0
2021-11-30 10:25:00,335.05,335.05,333.79,334.72,11927.0,316.4591,316.4591,315.2691,316.1474,11927.0
2021-11-30 10:30:00,334.85,335.65,334.56,335.62,13013.0,316.2702,317.0258,315.9963,316.9975,13013.0
2021-11-30 10:35:00,335.66,336.07,334.93,335.7,15946.0,317.0353,317.4225,316.3458,317.0731,15946.0
2021-11-30 10:40:00,335.62,335.95,335.07,335.13,6912.0,316.9975,317.3092,316.478,316.5347,6912.0
2021-11-30 10:45:00,335.0,335.35,334.68,335.13,17573.0,316.4119,316.7425,316.1097,316.5347,17573.0
2021-11-30 10:50:00,334.75,335.06,333.65,333.85,15180.0,316.1758,316.4686,315.1368,315.3257,15180.0
2021-11-30 10:55:00,334.03,334.03,331.66,331.84,29271.0,315.4957,315.4957,313.2572,313.4273,29271.0
2021-11-30 11:00:00,331.67,332.46,331.47,332.43,10851.0,313.2667,314.0128,313.0778,313.9845,10851.0
2021-11-30 11:05:00,332.71,333.16,332.38,333.16,3954.0,314.249,314.674,313.9373,314.674,3954.0
2021-11-30 11:10:00,333.34,334.08,332.88,334.0,6886.0,314.844,315.543,314.4095,315.4674,6886.0
2021-11-30 11:15:00,334.0,334.12,332.76,332.86,7194.0,315.4674,315.5807,314.2962,314.3907,7194.0
2021-11-30 11:20:00,333.07,333.62,333.07,333.12,4112.0,314.589,315.1085,314.589,314.6362,4112.0
2021-11-30 11:25:00,332.95,334.06,332.94,333.63,10027.0,314.4757,315.5241,314.4662,315.1179,10027.0
2021-11-30 11:30:00,333.57,333.94,333.34,333.46,4448.0,315.0613,315.4107,314.844,314.9574,4448.0
2021-11-30 11:35:00,333.63,334.17,333.32,333.49,5698.0,315.1179,315.628,314.8251,314.9857,5698.0
2021-11-30 11:40:00,333.47,333.78,333.03,333.13,4523.0,314.9668,315.2596,314.5512,314.6457,4523.0
2021-11-30 11:45:00,332.94,332.94,332.42,332.55,3883.0,314.4662,314.4662,313.9751,314.0979,3883.0
2021-11-30 11:50:00,332.43,332.43,331.4,331.55,7334.0,313.9845,313.9845,313.0117,313.1533,7334.0
2021-11-30 11:55:00,331.55,332.49,331.31,332.49,8620.0,313.1533,314.0412,312.9267,314.0412,8620.0
2021-11-30 12:00:00,332.64,332.68,331.59,332.45,8673.0,314.1829,314.2206,313.1911,314.0034,8673.0
2021-11-30 12:05:00,332.65,332.71,332.07,332.28,5170.0,314.1923,314.249,313.6445,313.8428,5170.0
2021-11-30 12:10:00,332.42,333.36,332.27,332.97,6616.0,313.9751,314.8629,313.8334,314.4946,6616.0
2021-11-30 12:15:00,333.13,334.01,333.13,333.74,5145.0,314.6457,315.4768,314.6457,315.2218,5145.0
2021-11-30 12:20:00,334.01,334.07,333.53,334.07,4244.0,315.4768,315.5335,315.0235,315.5335,4244.0
2021-11-30 12:25:00,334.39,334.52,333.98,334.0,7622.0,315.8358,315.9585,315.4485,315.4674,7622.0
2021-11-30 12:30:00,333.97,334.66,333.75,334.31,7830.0,315.4391,316.0908,315.2313,315.7602,7830.0
2021-11-30 12:35:00,334.31,334.42,333.72,333.98,5748.0,315.7602,315.8641,315.2029,315.4485,5748.0
2021-11-30 12:40:00,333.91,334.5,333.86,334.5,6710.0,315.3824,315.9397,315.3352,315.9397,6710.0
2021-11-30 12:45:00,334.49,334.49,333.67,333.83,4775.0,315.9302,315.9302,315.1557,315.3068,4775.0
2021-11-30 12:50:00,333.89,334.63,333.89,334.56,8508.0,315.3635,316.0624,315.3635,315.9963,8508.0
2021-11-30 12:55:00,334.45,334.52,333.8,334.07,5841.0,315.8924,315.9585,315.2785,315.5335,5841.0
2021-11-30 13:00:00,334.15,334.21,333.48,333.48,9380.0,315.6091,315.6657,314.9763,314.9763,9380.0
2021-11-30 13:05:00,333.7,333.87,333.32,333.39,7251.0,315.184,315.3446,314.8251,314.8912,7251.0
2021-11-30 13:10:00,333.32,333.55,332.9,332.93,6968.0,314.8251,315.0424,314.4284,314.4568,6968.0
2021-11-30 13:15:00,333.05,333.55,332.95,332.95,5628.0,314.5701,315.0424,314.4757,314.4757,5628.0
2021-11-30 13:20:00,332.81,333.38,332.71,333.38,4704.0,314.3434,314.8818,314.249,314.8818,4704.0
2021-11-30 13:25:00,333.22,333.68,332.93,333.68,4513.0,314.7307,315.1652,314.4568,315.1652,4513.0
2021-11-30 13:30:00,333.74,334.2,333.74,334.13,6940.0,315.2218,315.6563,315.2218,315.5902,6940.0
2021-11-30 13:35:00,333.98,334.46,333.87,334.25,3471.0,315.4485,315.9019,315.3446,315.7035,3471.0
2021-11-30 13:40:00,334.17,334.17,333.69,334.0,5973.0,315.628,315.628,315.1746,315.4674,5973.0
2021-11-30 13:45:00,334.16,334.48,334.16,334.28,4541.0,315.6185,315.9208,315.6185,315.7319,4541.0
2021-11-30 13:50:00,334.39,334.85,334.31,334.5,7867.0,315.8358,316.2702,315.7602,315.9397,7867.0
2021-11-30 13:55:00,334.55,335.11,334.51,335.11,7589.0,315.9869,316.5158,315.9491,316.5158,7589.0
2021-11-30 14:00:00,335.12,335.36,334.96,335.22,13546.0,316.5253,316.7519,316.3741,316.6197,13546.0
2021-11-30 14:05:00,335.2,335.44,334.83,335.41,7695.0,316.6008,316.8275,316.2513,316.7992,7695.0
2021-11-30 14:10:00,335.46,335.47,335.13,335.13,7345.0,316.8464,316.8558,316.5347,316.5347,7345.0
2021-11-30 14:15:00,335.11,335.16,334.51,334.7,8049.0,316.5158,316.563,315.9491,316.1286,8049.0
2021-11-30 14:20:00,334.77,334.84,334.6,334.72,6166.0,316.1947,316.2608,316.0341,316.1474,6166.0
2021-11-30 14:25:00,334.66,335.01,334.55,334.55,9854.0,316.0908,316.4214,315.9869,315.9869,9854.0
2021-11-30 14:30:00,334.55,335.2,334.22,335.07,13745.0,315.9869,316.6008,315.6752,316.478,13745.0
2021-11-30 14:35:00,335.07,335.28,334.8,334.92,11199.0,316.478,316.6764,316.223,316.3364,11199.0
2021-11-30 14:40:00,335.09,335.33,334.92,335.11,7774.0,316.4969,316.7236,316.3364,316.5158,7774.0
2021-11-30 14:45:00,335.19,335.32,334.58,334.63,9303.0,316.5914,316.7142,316.0152,316.0624,9303.0
2021-11-30 14:50:00,334.79,334.9,334.49,334.51,10505.0,316.2136,316.3175,315.9302,315.9491,10505.0
2021-11-30 14:55:00,334.55,334.9,334.27,334.53,13482.0,315.9869,316.3175,315.7224,315.968,13482.0
2021-11-30 15:00:00,334.65,334.83,334.16,334.55,21100.0,316.0813,316.2513,315.6185,315.9869,21100.0
2021-11-30 15:05:00,334.54,334.74,334.1,334.1,16889.0,315.9774,316.1663,315.5619,315.5619,16889.0
2021-11-30 15:10:00,334.21,334.36,333.92,333.92,8213.0,315.6657,315.8074,315.3918,315.3918,8213.0
2021-11-30 15:15:00,333.96,334.59,333.96,334.54,9255.0,315.4296,316.0247,315.4296,315.9774,9255.0
2021-11-30 15:20:00,334.62,334.76,334.41,334.41,11149.0,316.053,316.1852,315.8546,315.8546,11149.0
2021-11-30 15:25:00,334.37,334.43,333.95,334.01,10740.0,315.8169,315.8735,315.4202,315.4768,10740.0
2021-11-30 15:30:00,333.9,334.08,333.73,333.87,21609.0,315.3729,315.543,315.2124,315.3446,21609.0
2021-11-30 15:35:00,333.87,333.92,333.23,333.23,16457.0,315.3446,315.3918,314.7401,314.7401,16457.0
2021-11-30 15:40:00,333.2,333.8,333.17,333.73,16413.0,314.7118,315.2785,314.6835,315.2124,16413.0
2021-11-30 15:45:00,333.74,334.09,332.96,333.06,21382.0,315.2218,315.5524,314.4851,314.5796,21382.0
2021-11-30 15:50:00,333.2,333.2,331.94,332.3,34311.0,314.7118,314.7118,313.5217,313.8617,34311.0
2021-11-30 15:55:00,332.31,332.46,331.15,332.15,94022.0,313.8712,314.0128,312.7755,313.72,94022.0
2021-12-01 09:30:00,335.0,335.65,333.83,335.65,40035.0,316.4119,317.0258,315.3068,317.0258,40035.0
2021-12-01 09:35:00,335.73,336.9,335.47,336.21,12857.0,317.1014,318.2065,316.8558,317.5548,12857.0
2021-12-01 09:40:00,335.44,336.22,334.84,335.8,11971.0,316.8275,317.5642,316.2608,317.1675,11971.0
2021-12-01 09:45:00,335.84,336.44,335.37,335.37,12896.0,317.2053,317.772,316.7614,316.7614,12896.0
2021-12-01 09:50:00,334.92,335.87,334.57,334.77,8818.0,316.3364,317.2336,316.0058,316.1947,8818.0
2021-12-01 09:55:00,335.13,336.64,334.36,335.56,16702.0,316.5347,317.9609,315.8074,316.9408,16702.0
2021-12-01 10:00:00,335.93,337.09,335.19,336.41,24630.0,317.2903,318.3859,316.5914,317.7437,24630.0
2021-12-01 10:05:00,335.74,336.4,335.49,335.7,13148.0,317.1109,317.7342,316.8747,317.0731,13148.0
2021-12-01 10:10:00,336.04,336.11,335.23,335.4,11799.0,317.3942,317.4603,316.6291,316.7897,11799.0
2021-12-01 10:15:00,335.59,336.23,335.4,335.47,6109.0,316.9692,317.5737,316.7897,316.8558,6109.0
2021-12-01 10:20:00,335.54,335.86,335.09,335.38,10261.0,316.9219,317.2242,316.4969,316.7708,10261.0
2021-12-01 10:25:00,335.22,335.47,334.94,334.94,4259.0,316.6197,316.8558,316.3552,316.3552,4259.0
2021-12-01 10:30:00,334.97,335.05,334.06,334.41,6077.0,316.3836,316.4591,315.5241,315.8546,6077.0
2021-12-01 10:35:00,334.3,334.3,332.77,332.78,6080.0,315.7508,315.7508,314.3056,314.3151,6080.0
2021-12-01 10:40:00,332.76,333.97,332.5,333.73,4786.0,314.2962,315.4391,314.0506,315.2124,4786.0
2021-12-01 10:45:00,333.81,334.13,333.37,333.83,8961.0,315.2879,315.5902,314.8724,315.3068,8961.0
2021-12-01 10:50:00,333.79,333.99,333.59,333.89,16074.0,315.2691,315.458,315.0801,315.3635,16074.0
2021-12-01 10:55:00,333.96,333.96,333.02,333.23,7507.0,315.4296,315.4296,314.5418,314.7401,7507.0
2021-12-01 11:00:00,333.29,333.37,333.04,333.25,3974.0,314.7968,314.8724,314.5607,314.759,3974.0
2021-12-01 11:05:00,333.1,333.22,332.62,333.1,5464.0,314.6173,314.7307,314.164,314.6173,5464.0
2021-12-01 11:10:00,333.23,333.81,333.04,333.68,4100.0,314.7401,315.2879,314.5607,315.1652,4100.0
2021-12-01 11:15:00,333.64,333.98,333.5,333.77,5772.0,315.1274,315.4485,314.9951,315.2502,5772.0
2021-12-01 11:20:00,333.91,334.33,333.76,334.24,2805.0,315.3824,315.7791,315.2407,315.6941,2805.0
2021-12-01 11:25:00,334.2,335.06,334.2,334.84,10003.0,315.6563,316.4686,315.6563,316.2608,10003.0
2021-12-01 11:30:00,335.07,335.48,334.7,335.48,6633.0,316.478,316.8653,316.1286,316.8653,6633.0
2021-12-01 11:35:00,335.67,335.76,335.06,335.47,4569.0,317.0447,317.1297,316.4686,316.8558,4569.0
2021-12-01 11:40:00,335.18,335.44,334.85,334.85,4461.0,316.5819,316.8275,316.2702,316.2702,4461.0
2021-12-01 11:45:00,334.74,335.05,334.46,334.82,5847.0,316.1663,316.4591,315.9019,316.2419,5847.0
2021-12-01 11:50:00,334.69,335.17,334.68,335.14,4067.0,316.1191,316.5725,316.1097,316.5441,4067.0
2021-12-01 11:55:00,335.0,335.21,334.75,335.21,3460.0,316.4119,316.6103,316.1758,316.6103,3460.0
2021-12-01 12:00:00,334.95,335.16,334.85,335.01,2604.0,316.3647,316.563,316.2702,316.4214,2604.0
2021-12-01 12:05:00,335.06,335.33,334.83,335.2,3850.0,316.4686,316.7236,316.2513,316.6008,3850.0
2021-12-01 12:10:00,335.28,335.57,335.12,335.12,6101.0,316.6764,316.9503,316.5253,316.5253,6101.0
2021-12-01 12:15:00,335.23,335.28,334.95,334.95,2430.0,316.6291,316.6764,316.3647,316.3647,2430.0
2021-12-01 12:20:00,334.92,335.17,334.64,334.97,2406.0,316.3364,316.5725,316.0719,316.3836,2406.0
2021-12-01 12:25:00,334.97,334.97,333.59,333.59,6312.0,316.3836,316.3836,315.0801,315.0801,6312.0
2021-12-01 12:30:00,333.69,333.82,333.21,333.78,4890.0,315.1746,315.2974,314.7212,315.2596,4890.0
2021-12-01 12:35:00,333.71,333.71,333.16,333.58,3639.0,315.1935,315.1935,314.674,315.0707,3639.0
2021-12-01 12:40:00,333.75,333.76,333.17,333.76,4475.0,315.2313,315.2407,314.6835,315.2407,4475.0
2021-12-01 12:45:00,333.66,333.78,333.5,333.78,1500.0,315.1463,315.2596,314.9951,315.2596,1500.0
2021-12-01 12:50:00,333.66,334.26,333.27,333.68,8521.0,315.1463,315.713,314.7779,315.1652,8521.0
2021-12-01 12:55:00,333.69,333.69,332.98,332.99,3021.0,315.1746,315.1746,314.504,314.5134,3021.0
2021-12-01 13:00:00,332.89,333.27,332.39,332.48,5130.0,314.419,314.7779,313.9467,314.0317,5130.0
2021-12-01 13:05:00,332.62,332.62,331.1,331.58,9730.0,314.164,314.164,312.7283,313.1817,9730.0
2021-12-01 13:10:00,331.32,331.81,331.11,331.63,3812.0,312.9361,313.3989,312.7378,313.2289,3812.0
2021-12-01 13:15:00,331.76,331.99,330.91,330.91,5625.0,313.3517,313.5689,312.5489,312.5489,5625.0
2021-12-01 13:20:00,330.9,331.41,330.9,331.4,2080.0,312.5394,313.0211,312.5394,313.0117,2080.0
2021-12-01 13:25:00,331.35,331.66,331.16,331.16,4341.0,312.9644,313.2572,312.785,312.785,4341.0
2021-12-01 13:30:00,330.97,331.38,330.86,331.08,8662.0,312.6055,312.9928,312.5016,312.7094,8662.0
2021-12-01 13:35:00,330.95,331.3,330.8,331.15,3883.0,312.5866,312.9172,312.445,312.7755,3883.0
2021-12-01 13:40:00,331.07,331.29,330.68,330.79,7627.0,312.7,312.9078,312.3316,312.4355,7627.0
2021-12-01 13:45:00,331.01,331.01,329.6,329.87,7481.0,312.6433,312.6433,311.3115,311.5666,7481.0
2021-12-01 13:50:00,329.95,330.27,329.87,330.27,18342.0,311.6421,311.9444,311.5666,311.9444,18342.0
2021-12-01 13:55:00,330.25,330.64,330.14,330.29,11180.0,311.9255,312.2938,311.8216,311.9633,11180.0
2021-12-01 14:00:00,330.18,330.68,329.66,330.35,8631.0,311.8594,312.3316,311.3682,312.0199,8631.0
2021-12-01 14:05:00,330.59,330.94,329.91,330.53,9737.0,312.2466,312.5772,311.6043,312.1899,9737.0
2021-12-01 14:10:00,330.54,330.54,329.71,330.1,7269.0,312.1994,312.1994,311.4154,311.7838,7269.0
2021-12-01 14:15:00,330.22,330.49,329.31,329.71,4949.0,311.8971,312.1522,311.0376,311.4154,4949.0
2021-12-01 14:20:00,329.66,330.38,329.44,330.37,5784.0,311.3682,312.0483,311.1604,312.0388,5784.0
2021-12-01 14:25:00,330.53,330.85,330.01,330.48,7302.0,312.1899,312.4922,311.6988,312.1427,7302.0
2021-12-01 14:30:00,330.65,330.93,330.35,330.35,6612.0,312.3033,312.5677,312.0199,312.0199,6612.0
2021-12-01 14:35:00,330.46,331.32,330.29,331.32,6050.0,312.1238,312.9361,311.9633,312.9361,6050.0
2021-12-01 14:40:00,331.05,331.4,330.87,331.32,4078.0,312.6811,313.0117,312.5111,312.9361,4078.0
2021-12-01 14:45:00,330.98,331.67,330.93,331.56,4695.0,312.615,313.2667,312.5677,313.1628,4695.0
2021-12-01 14:50:00,331.54,331.72,330.78,330.82,5352.0,313.1439,313.3139,312.4261,312.4638,5352.0
2021-12-01 14:55:00,330.79,331.34,330.66,331.24,6984.0,312.4355,312.955,312.3127,312.8605,6984.0
2021-12-01 15:00:00,331.36,331.41,330.61,330.82,7931.0,312.9739,313.0211,312.2655,312.4638,7931.0
2021-12-01 15:05:00,330.65,330.67,329.51,329.61,3547.0,312.3033,312.3222,311.2265,311.321,3547.0
2021-12-01 15:10:00,329.39,329.74,329.28,329.63,6021.0,311.1132,311.4438,311.0093,311.3399,6021.0
2021-12-01 15:15:00,329.63,329.63,328.45,328.49,5348.0,311.3399,311.3399,310.2254,310.2631,5348.0
2021-12-01 15:20:00,328.48,328.58,327.83,327.83,9448.0,310.2537,310.3481,309.6398,309.6398,9448.0
2021-12-01 15:25:00,327.65,328.18,327.45,327.64,16500.0,309.4697,309.9703,309.2808,309.4603,16500.0
2021-12-01 15:30:00,327.55,327.75,326.9,327.63,6831.0,309.3753,309.5642,308.7614,309.4508,6831.0
2021-12-01 15:35:00,327.78,328.11,327.28,327.99,8372.0,309.5925,309.9042,309.1203,309.7909,8372.0
2021-12-01 15:40:00,327.89,328.26,327.76,328.26,11340.0,309.6964,310.0459,309.5736,310.0459,11340.0
2021-12-01 15:45:00,328.2,328.2,327.18,327.18,12338.0,309.9892,309.9892,309.0258,309.0258,12338.0
2021-12-01 15:50:00,327.17,327.42,326.74,326.84,26113.0,309.0164,309.2525,308.6102,308.7047,26113.0
2021-12-01 15:55:00,326.88,326.88,325.1,325.27,70058.0,308.7425,308.7425,307.0612,307.2218,70058.0
2021-12-02 09:30:00,327.66,327.99,326.51,327.34,31499.0,309.4792,309.7909,308.393,309.1769,31499.0
2021-12-02 09:35:00,327.12,329.52,327.12,328.58,4190.0,308.9691,311.236,308.9691,310.3481,4190.0
2021-12-02 09:40:00,328.53,329.73,328.11,328.71,9653.0,310.3009,311.4343,309.9042,310.4709,9653.0
2021-12-02 09:45:00,328.51,329.11,327.5,328.99,7904.0,310.282,310.8487,309.3281,310.7354,7904.0
2021-12-02 09:50:00,328.81,329.7,328.65,329.64,7649.0,310.5654,311.406,310.4143,311.3493,7649.0
2021-12-02 09:55:00,329.11,329.73,328.65,329.13,5554.0,310.8487,311.4343,310.4143,310.8676,5554.0
2021-12-02 10:00:00,329.03,330.73,329.03,330.73,8878.0,310.7732,312.3788,310.7732,312.3788,8878.0
2021-12-02 10:05:00,330.91,330.91,328.96,329.0,7405.0,312.5489,312.5489,310.7071,310.7448,7405.0
2021-12-02 10:10:00,329.16,329.68,328.98,329.3,4378.0,310.896,311.3871,310.7259,311.0282,4378.0
2021-12-02 10:15:00,329.1,329.1,328.46,328.87,6231.0,310.8393,310.8393,310.2348,310.622,6231.0
2021-12-02 10:20:00,328.71,329.21,328.16,329.21,5403.0,310.4709,310.9432,309.9514,310.9432,5403.0
2021-12-02 10:25:00,329.15,329.81,328.75,329.67,3427.0,310.8865,311.5099,310.5087,311.3777,3427.0
2021-12-02 10:30:00,329.67,329.7,328.0,328.36,4631.0,311.3777,311.406,309.8003,310.1403,4631.0
2021-12-02 10:35:00,328.53,328.53,327.14,327.32,5168.0,310.3009,310.3009,308.988,309.1581,5168.0
2021-12-02 10:40:00,327.44,327.88,327.0,327.0,8152.0,309.2714,309.687,308.8558,308.8558,8152.0
2021-12-02 10:45:00,327.39,328.85,327.19,328.66,5700.0,309.2242,310.6032,309.0353,310.4237,5700.0
2021-12-02 10:50:00,328.86,328.92,327.74,328.06,3637.0,310.6126,310.6693,309.5547,309.857,3637.0
2021-12-02 10:55:00,328.14,329.51,327.99,329.36,3199.0,309.9326,311.2265,309.7909,311.0849,3199.0
2021-12-02 11:00:00,329.35,329.99,328.92,328.92,2923.0,311.0754,311.6799,310.6693,310.6693,2923.0
2021-12-02 11:05:00,328.96,330.65,328.96,330.65,4447.0,310.7071,312.3033,310.7071,312.3033,4447.0
2021-12-02 11:10:00,330.42,330.5,329.7,330.36,5932.0,312.086,312.1616,311.406,312.0294,5932.0
2021-12-02 11:15:00,330.5,330.77,330.24,330.31,3041.0,312.1616,312.4166,311.916,311.9821,3041.0
2021-12-02 11:20:00,330.68,331.49,330.57,331.34,4604.0,312.3316,313.0967,312.2277,312.955,4604.0
2021-12-02 11:25:00,331.45,331.79,331.3,331.4,5401.0,313.0589,313.38,312.9172,313.0117,5401.0
2021-12-02 11:30:00,331.51,331.66,329.55,329.91,5954.0,313.1156,313.2572,311.2643,311.6043,5954.0
2021-12-02 11:35:00,330.36,331.18,330.36,330.84,3188.0,312.0294,312.8039,312.0294,312.4827,3188.0
2021-12-02 11:40:00,330.79,331.6,330.79,330.91,2142.0,312.4355,313.2006,312.4355,312.5489,2142.0
2021-12-02 11:45:00,331.02,331.58,330.88,331.57,5303.0,312.6527,313.1817,312.5205,313.1722,5303.0
2021-12-02 11:50:00,331.45,331.9,331.41,331.79,3930.0,313.0589,313.4839,313.0211,313.38,3930.0
2021-12-02 11:55:00,331.81,332.75,331.49,332.74,2263.0,313.3989,314.2868,313.0967,314.2773,2263.0
2021-12-02 12:00:00,332.52,332.81,332.37,332.74,5118.0,314.0695,314.3434,313.9278,314.2773,5118.0
2021-12-02 12:05:00,332.79,332.79,332.39,332.67,3476.0,314.3245,314.3245,313.9467,314.2112,3476.0
2021-12-02 12:10:00,332.87,333.14,332.8,333.09,3762.0,314.4001,314.6551,314.334,314.6079,3762.0
2021-12-02 12:15:00,333.2,333.6,333.01,333.6,3021.0,314.7118,315.0896,314.5323,315.0896,3021.0
2021-12-02 12:20:00,333.71,333.72,333.48,333.69,3261.0,315.1935,315.2029,314.9763,315.1746,3261.0
2021-12-02 12:25:00,333.78,334.09,333.67,334.0,6085.0,315.2596,315.5524,315.1557,315.4674,6085.0
2021-12-02 12:30:00,333.87,333.87,333.62,333.62,2775.0,315.3446,315.3446,315.1085,315.1085,2775.0
2021-12-02 12:35:00,333.55,334.0,333.39,333.84,5705.0,315.0424,315.4674,314.8912,315.3163,5705.0
2021-12-02 12:40:00,333.75,333.9,333.12,333.19,2142.0,315.2313,315.3729,314.6362,314.7023,2142.0
2021-12-02 12:45:00,333.22,334.05,333.21,334.03,3993.0,314.7307,315.5146,314.7212,315.4957,3993.0
2021-12-02 12:50:00,334.0,334.01,333.55,333.75,4102.0,315.4674,315.4768,315.0424,315.2313,4102.0
2021-12-02 12:55:00,333.86,334.47,333.83,334.38,6365.0,315.3352,315.9113,315.3068,315.8263,6365.0
2021-12-02 13:00:00,334.29,334.58,333.68,334.3,8626.0,315.7413,316.0152,315.1652,315.7508,8626.0
2021-12-02 13:05:00,334.33,334.37,334.04,334.32,3054.0,315.7791,315.8169,315.5052,315.7696,3054.0
2021-12-02 13:10:00,334.19,334.98,334.1,334.98,5511.0,315.6469,316.393,315.5619,316.393,5511.0
2021-12-02 13:15:00,335.03,335.11,334.77,335.08,6466.0,316.4402,316.5158,316.1947,316.4875,6466.0
2021-12-02 13:20:00,335.16,335.23,333.95,334.22,9715.0,316.563,316.6291,315.4202,315.6752,9715.0
2021-12-02 13:25:00,334.24,334.26,333.78,333.78,3511.0,315.6941,315.713,315.2596,315.2596,3511.0
2021-12-02 13:30:00,333.92,334.5,333.72,334.44,6579.0,315.3918,315.9397,315.2029,315.883,6579.0
2021-12-02 13:35:00,334.57,334.77,334.28,334.6,3038.0,316.0058,316.1947,315.7319,316.0341,3038.0
2021-12-02 13:40:00,334.93,335.55,334.81,335.54,4815.0,316.3458,316.9314,316.2325,316.9219,4815.0
2021-12-02 13:45:00,335.53,335.53,334.94,335.04,6018.0,316.9125,316.9125,316.3552,316.4497,6018.0
2021-12-02 13:50:00,334.9,335.92,334.53,335.86,6411.0,316.3175,317.2809,315.968,317.2242,6411.0
2021-12-02 13:55:00,335.91,336.06,335.65,335.83,5752.0,317.2714,317.4131,317.0258,317.1959,5752.0
2021-12-02 14:00:00,335.87,336.21,335.41,335.44,7028.0,317.2336,317.5548,316.7992,316.8275,7028.0
2021-12-02 14:05:00,335.32,335.75,335.13,335.32,2945.0,316.7142,317.1203,316.5347,316.7142,2945.0
2021-12-02 14:10:00,335.43,335.45,334.82,335.04,2266.0,316.8181,316.8369,316.2419,316.4497,2266.0
2021-12-02 14:15:00,335.03,335.38,334.84,335.17,3340.0,316.4402,316.7708,316.2608,316.5725,3340.0
2021-12-02 14:20:00,335.18,335.31,334.98,334.98,2904.0,316.5819,316.7047,316.393,316.393,2904.0
2021-12-02 14:25:00,335.09,335.33,334.85,335.33,1791.0,316.4969,316.7236,316.2702,316.7236,1791.0
2021-12-02 14:30:00,335.12,335.24,334.9,335.04,4944.0,316.5253,316.6386,316.3175,316.4497,4944.0
2021-12-02 14:35:00,335.06,335.34,334.82,335.22,2935.0,316.4686,316.733,316.2419,316.6197,2935.0
2021-12-02 14:40:00,335.31,335.54,335.16,335.31,5167.0,316.7047,316.9219,316.563,316.7047,5167.0
2021-12-02 14:45:00,335.19,335.3,334.78,335.08,2482.0,316.5914,316.6953,316.2041,316.4875,2482.0
2021-12-02 14:50:00,335.08,335.41,334.81,335.05,5930.0,316.4875,316.7992,316.2325,316.4591,5930.0
2021-12-02 14:55:00,335.14,335.32,334.99,335.04,2298.0,316.5441,316.7142,316.4025,316.4497,2298.0
2021-12-02 15:00:00,335.09,335.56,335.09,335.31,3085.0,316.4969,316.9408,316.4969,316.7047,3085.0
2021-12-02 15:05:00,335.2,335.87,335.2,335.47,3780.0,316.6008,317.2336,316.6008,316.8558,3780.0
2021-12-02 15:10:00,335.36,335.36,334.66,335.31,5529.0,316.7519,316.7519,316.0908,316.7047,5529.0
2021-12-02 15:15:00,335.28,335.28,334.78,334.81,6853.0,316.6764,316.6764,316.2041,316.2325,6853.0
2021-12-02 15:20:00,334.8,334.85,334.42,334.69,4902.0,316.223,316.2702,315.8641,316.1191,4902.0
2021-12-02 15:25:00,334.66,334.91,334.55,334.83,4447.0,316.0908,316.3269,315.9869,316.2513,4447.0
2021-12-02 15:30:00,334.86,335.9,334.86,335.5,12031.0,316.2797,317.262,316.2797,316.8842,12031.0
2021-12-02 15:35:00,335.38,335.93,335.28,335.84,5605.0,316.7708,317.2903,316.6764,317.2053,5605.0
2021-12-02 15:40:00,335.86,336.51,335.74,336.04,8517.0,317.2242,317.8381,317.1109,317.3942,8517.0
2021-12-02 15:45:00,336.14,336.27,335.49,335.88,11569.0,317.4887,317.6114,316.8747,317.2431,11569.0
2021-12-02 15:50:00,335.73,335.8,334.46,334.51,27749.0,317.1014,317.1675,315.9019,315.9491,27749.0
2021-12-02 15:55:00,334.56,334.75,333.91,334.75,48255.0,315.9963,316.1758,315.3824,316.1758,48255.0
2021-12-03 09:30:00,339.3,347.35,338.69,340.15,81990.0,320.4733,328.0766,319.8972,321.2762,81990.0
2021-12-03 09:35:00,341.15,342.56,340.47,340.47,7451.0,322.2207,323.5524,321.5784,321.5784,7451.0
2021-12-03 09:40:00,340.09,341.5,339.17,339.24,16772.0,321.2195,322.5512,320.3505,320.4166,16772.0
2021-12-03 09:45:00,339.45,339.45,337.5,337.53,12004.0,320.615,320.615,318.7732,318.8015,12004.0
2021-12-03 09:50:00,337.49,337.84,335.94,336.66,7270.0,318.7637,319.0943,317.2998,317.9798,7270.0
2021-12-03 09:55:00,336.66,337.3,333.63,333.63,16685.0,317.9798,318.5843,315.1179,315.1179,16685.0
2021-12-03 10:00:00,334.11,335.98,334.05,334.05,8604.0,315.5713,317.3375,315.5146,315.5146,8604.0
2021-12-03 10:05:00,333.82,334.71,332.19,332.19,10428.0,315.2974,316.138,313.7578,313.7578,10428.0
2021-12-03 10:10:00,332.32,333.09,331.89,331.95,10920.0,313.8806,314.6079,313.4745,313.5311,10920.0
2021-12-03 10:15:00,332.12,334.24,332.05,333.56,8785.0,313.6917,315.6941,313.6256,315.0518,8785.0
2021-12-03 10:20:00,333.98,334.66,333.62,334.52,16648.0,315.4485,316.0908,315.1085,315.9585,16648.0
2021-12-03 10:25:00,334.87,335.96,334.02,335.96,4508.0,316.2891,317.3186,315.4863,317.3186,4508.0
2021-12-03 10:30:00,335.55,335.55,333.5,333.5,3933.0,316.9314,316.9314,314.9951,314.9951,3933.0
2021-12-03 10:35:00,333.34,334.17,332.82,333.17,10463.0,314.844,315.628,314.3529,314.6835,10463.0
2021-12-03 10:40:00,332.74,332.89,331.78,332.07,2929.0,314.2773,314.419,313.3706,313.6445,2929.0
2021-12-03 10:45:00,332.03,332.45,331.63,332.01,4305.0,313.6067,314.0034,313.2289,313.5878,4305.0
2021-12-03 10:50:00,331.88,332.66,331.88,332.28,6170.0,313.465,314.2018,313.465,313.8428,6170.0
2021-12-03 10:55:00,332.26,332.89,331.53,331.53,8696.0,313.8239,314.419,313.1345,313.1345,8696.0
2021-12-03 11:00:00,331.46,332.14,331.19,331.75,6734.0,313.0683,313.7106,312.8133,313.3422,6734.0
2021-12-03 11:05:00,331.75,331.75,330.19,330.41,5941.0,313.3422,313.3422,311.8688,312.0766,5941.0
2021-12-03 11:10:00,330.55,331.49,330.43,331.45,6185.0,312.2088,313.0967,312.0955,313.0589,6185.0
2021-12-03 11:15:00,331.45,331.57,330.5,331.23,6555.0,313.0589,313.1722,312.1616,312.8511,6555.0
2021-12-03 11:20:00,331.12,332.02,330.94,331.64,5379.0,312.7472,313.5973,312.5772,313.2383,5379.0
2021-12-03 11:25:00,331.84,332.71,331.68,332.59,5039.0,313.4273,314.249,313.2761,314.1356,5039.0
2021-12-03 11:30:00,332.53,332.95,332.42,332.95,1756.0,314.079,314.4757,313.9751,314.4757,1756.0
2021-12-03 11:35:00,333.05,333.16,332.46,332.74,7203.0,314.5701,314.674,314.0128,314.2773,7203.0
2021-12-03 11:40:00,332.73,332.84,331.72,331.72,6418.0,314.2679,314.3718,313.3139,313.3139,6418.0
2021-12-03 11:45:00,331.67,333.4,331.52,333.03,7751.0,313.2667,314.9007,313.125,314.5512,7751.0
2021-12-03 11:50:00,333.03,333.24,332.41,333.23,9109.0,314.5512,314.7496,313.9656,314.7401,9109.0
2021-12-03 11:55:00,333.17,333.53,332.81,332.9,10247.0,314.6835,315.0235,314.3434,314.4284,10247.0
2021-12-03 12:00:00,332.64,333.13,332.42,332.7,5008.0,314.1829,314.6457,313.9751,314.2395,5008.0
2021-12-03 12:05:00,332.78,333.04,332.59,333.04,5291.0,314.3151,314.5607,314.1356,314.5607,5291.0
2021-12-03 12:10:00,333.0,333.12,332.13,332.23,6160.0,314.5229,314.6362,313.7012,313.7956,6160.0
2021-12-03 12:15:00,332.36,333.06,332.33,332.72,13910.0,313.9184,314.5796,313.8901,314.2584,13910.0
2021-12-03 12:20:00,332.63,333.68,332.57,333.61,4213.0,314.1734,315.1652,314.1167,315.099,4213.0
2021-12-03 12:25:00,333.73,333.92,333.21,333.57,10886.0,315.2124,315.3918,314.7212,315.0613,10886.0
2021-12-03 12:30:00,333.66,333.75,333.17,333.22,6490.0,315.1463,315.2313,314.6835,314.7307,6490.0
2021-12-03 12:35:00,333.32,334.3,333.32,334.12,3436.0,314.8251,315.7508,314.8251,315.5807,3436.0
2021-12-03 12:40:00,334.06,334.32,333.77,334.04,3116.0,315.5241,315.7696,315.2502,315.5052,3116.0
2021-12-03 12:45:00,333.83,333.83,333.37,333.62,6213.0,315.3068,315.3068,314.8724,315.1085,6213.0
2021-12-03 12:50:00,333.51,333.82,333.36,333.54,6210.0,315.0046,315.2974,314.8629,315.0329,6210.0
2021-12-03 12:55:00,333.45,333.59,333.19,333.57,8210.0,314.9479,315.0801,314.7023,315.0613,8210.0
2021-12-03 13:00:00,333.36,333.7,332.94,333.51,5218.0,314.8629,315.184,314.4662,315.0046,5218.0
2021-12-03 13:05:00,333.56,334.6,333.5,334.51,10731.0,315.0518,316.0341,314.9951,315.9491,10731.0
2021-12-03 13:10:00,334.44,334.83,333.69,333.98,5689.0,315.883,316.2513,315.1746,315.4485,5689.0
2021-12-03 13:15:00,334.02,334.77,334.01,334.77,2114.0,315.4863,316.1947,315.4768,316.1947,2114.0
2021-12-03 13:20:00,334.66,334.76,334.33,334.4,3014.0,316.0908,316.1852,315.7791,315.8452,3014.0
2021-12-03 13:25:00,334.55,334.79,333.88,333.9,4566.0,315.9869,316.2136,315.3541,315.3729,4566.0
2021-12-03 13:30:00,333.91,334.05,333.6,334.05,5559.0,315.3824,315.5146,315.0896,315.5146,5559.0
2021-12-03 13:35:00,334.1,334.11,333.45,333.55,4190.0,315.5619,315.5713,314.9479,315.0424,4190.0
2021-12-03 13:40:00,333.66,333.9,333.35,333.74,5436.0,315.1463,315.3729,314.8535,315.2218,5436.0
2021-12-03 13:45:00,333.85,334.06,333.33,333.52,6490.0,315.3257,315.5241,314.8346,315.014,6490.0
2021-12-03 13:50:00,333.68,333.97,333.41,333.42,5722.0,315.1652,315.4391,314.9101,314.9196,5722.0
2021-12-03 13:55:00,333.37,333.4,332.97,333.18,4556.0,314.8724,314.9007,314.4946,314.6929,4556.0
2021-12-03 14:00:00,333.14,333.36,332.92,333.18,6332.0,314.6551,314.8629,314.4473,314.6929,6332.0
2021-12-03 14:05:00,333.1,333.24,332.74,332.86,5540.0,314.6173,314.7496,314.2773,314.3907,5540.0
2021-12-03 14:10:00,332.94,333.2,332.68,332.95,4222.0,314.4662,314.7118,314.2206,314.4757,4222.0
2021-12-03 14:15:00,332.81,332.97,332.55,332.55,4307.0,314.3434,314.4946,314.0979,314.0979,4307.0
2021-12-03 14:20:00,332.41,333.12,332.0,333.12,4974.0,313.9656,314.6362,313.5784,314.6362,4974.0
2021-12-03 14:25:00,333.1,333.13,332.49,332.6,2123.0,314.6173,314.6457,314.0412,314.1451,2123.0
2021-12-03 14:30:00,332.79,333.09,332.46,333.09,8645.0,314.3245,314.6079,314.0128,314.6079,8645.0
2021-12-03 14:35:00,333.14,333.14,332.48,332.56,7338.0,314.6551,314.6551,314.0317,314.1073,7338.0
2021-12-03 14:40:00,332.63,333.37,332.59,333.16,6652.0,314.1734,314.8724,314.1356,314.674,6652.0
2021-12-03 14:45:00,333.42,333.43,332.79,332.79,4615.0,314.9196,314.929,314.3245,314.3245,4615.0
2021-12-03 14:50:00,332.79,333.03,332.37,332.37,2536.0,314.3245,314.5512,313.9278,313.9278,2536.0
2021-12-03 14:55:00,332.15,332.41,331.96,332.13,3819.0,313.72,313.9656,313.5406,313.7012,3819.0
2021-12-03 15:00:00,331.96,331.96,331.34,331.86,6846.0,313.5406,313.5406,312.955,313.4461,6846.0
2021-12-03 15:05:00,331.79,332.48,331.49,331.49,11519.0,313.38,314.0317,313.0967,313.0967,11519.0
2021-12-03 15:10:00,331.28,332.31,331.28,332.3,4375.0,312.8983,313.8712,312.8983,313.8617,4375.0
2021-12-03 15:15:00,332.27,332.27,331.76,331.86,4513.0,313.8334,313.8334,313.3517,313.4461,4513.0
2021-12-03 15:20:00,332.07,333.15,331.95,332.9,5168.0,313.6445,314.6646,313.5311,314.4284,5168.0
2021-12-03 15:25:00,332.99,334.2,332.85,333.71,11865.0,314.5134,315.6563,314.3812,315.1935,11865.0
2021-12-03 15:30:00,333.78,334.54,333.75,334.54,11452.0,315.2596,315.9774,315.2313,315.9774,11452.0
2021-12-03 15:35:00,334.45,334.64,333.72,333.79,11970.0,315.8924,316.0719,315.2029,315.2691,11970.0
2021-12-03 15:40:00,333.89,333.99,333.17,333.41,11894.0,315.3635,315.458,314.6835,314.9101,11894.0
2021-12-03 15:45:00,333.21,333.32,332.6,333.25,11350.0,314.7212,314.8251,314.1451,314.759,11350.0
2021-12-03 15:50:00,333.38,334.63,333.21,334.39,27170.0,314.8818,316.0624,314.7212,315.8358,27170.0
2021-12-03 15:55:00,334.52,335.53,334.5,335.3,57118.0,315.9585,316.9125,315.9397,316.6953,57118.0
2021-12-06 09:30:00,337.58,340.55,337.58,338.82,21698.0,318.8488,321.654,318.8488,320.02,21698.0
2021-12-06 09:35:00,338.94,338.94,337.33,338.08,3928.0,320.1333,320.1333,318.6126,319.321,3928.0
2021-12-06 09:40:00,337.98,339.34,337.8,339.27,6014.0,319.2266,320.5111,319.0565,320.445,6014.0
2021-12-06 09:45:00,339.3,339.77,338.27,338.87,7723.0,320.4733,320.9172,319.5005,320.0672,7723.0
2021-12-06 09:50:00,339.49,341.93,339.3,341.93,7478.0,320.6528,322.9574,320.4733,322.9574,7478.0
2021-12-06 09:55:00,341.84,342.18,340.62,341.06,10099.0,322.8724,323.1935,321.7201,322.1357,10099.0
2021-12-06 10:00:00,341.3,341.3,340.39,340.63,5551.0,322.3623,322.3623,321.5028,321.7295,5551.0
2021-12-06 10:05:00,340.68,341.0,339.93,340.28,5616.0,321.7767,322.079,321.0684,321.3989,5616.0
2021-12-06 10:10:00,340.75,341.67,340.71,341.67,2544.0,321.8429,322.7118,321.8051,322.7118,2544.0
2021-12-06 10:15:00,342.45,342.81,341.78,341.78,6231.0,323.4485,323.7886,322.8157,322.8157,6231.0
2021-12-06 10:20:00,342.0,342.73,341.55,342.5,2724.0,323.0235,323.713,322.5985,323.4958,2724.0
2021-12-06 10:25:00,342.59,343.1,342.36,342.95,3806.0,323.5808,324.0625,323.3635,323.9208,3806.0
2021-12-06 10:30:00,342.99,343.59,342.66,343.01,7233.0,323.9586,324.5253,323.6469,323.9775,7233.0
2021-12-06 10:35:00,342.96,343.61,342.46,343.61,8957.0,323.9302,324.5442,323.458,324.5442,8957.0
2021-12-06 10:40:00,343.71,343.71,342.77,342.88,5602.0,324.6386,324.6386,323.7508,323.8547,5602.0
2021-12-06 10:45:00,342.9,343.03,341.11,341.73,7668.0,323.8736,323.9964,322.1829,322.7685,7668.0
2021-12-06 10:50:00,341.52,341.62,340.35,341.53,4604.0,322.5701,322.6646,321.4651,322.5796,4604.0
2021-12-06 10:55:00,341.66,342.32,341.37,341.73,7230.0,322.7024,323.3257,322.4285,322.7685,7230.0
2021-12-06 11:00:00,341.88,341.95,341.65,341.85,4898.0,322.9102,322.9763,322.6929,322.8818,4898.0
2021-12-06 11:05:00,341.94,342.19,341.21,341.28,3286.0,322.9668,323.203,322.2773,322.3435,3286.0
2021-12-06 11:10:00,341.27,341.55,340.7,340.7,5915.0,322.334,322.5985,321.7956,321.7956,5915.0
2021-12-06 11:15:00,340.47,340.64,339.8,340.14,7340.0,321.5784,321.739,320.9456,321.2667,7340.0
2021-12-06 11:20:00,340.19,340.41,339.81,340.41,1926.0,321.3139,321.5217,320.955,321.5217,1926.0
2021-12-06 11:25:00,340.42,341.29,340.41,341.29,8949.0,321.5312,322.3529,321.5217,322.3529,8949.0
2021-12-06 11:30:00,341.29,342.17,341.29,341.92,8009.0,322.3529,323.1841,322.3529,322.9479,8009.0
2021-12-06 11:35:00,341.98,342.08,341.61,341.61,2412.0,323.0046,323.0991,322.6551,322.6551,2412.0
2021-12-06 11:40:00,341.63,341.73,341.44,341.69,2773.0,322.674,322.7685,322.4946,322.7307,2773.0
2021-12-06 11:45:00,341.56,341.97,341.4,341.72,8728.0,322.6079,322.9952,322.4568,322.759,8728.0
2021-12-06 11:50:00,341.72,341.79,341.49,341.56,5427.0,322.759,322.8252,322.5418,322.6079,5427.0
2021-12-06 11:55:00,341.46,341.55,341.11,341.35,3866.0,322.5135,322.5985,322.1829,322.4096,3866.0
2021-12-06 12:00:00,341.44,341.55,341.28,341.41,3346.0,322.4946,322.5985,322.3435,322.4662,3346.0
2021-12-06 12:05:00,341.37,341.65,341.18,341.53,2651.0,322.4285,322.6929,322.249,322.5796,2651.0
2021-12-06 12:10:00,341.5,341.7,341.14,341.4,5201.0,322.5512,322.7402,322.2112,322.4568,5201.0
2021-12-06 12:15:00,341.38,342.54,341.31,342.36,7811.0,322.4379,323.5335,322.3718,323.3635,7811.0
2021-12-06 12:20:00,342.32,342.32,342.08,342.08,2414.0,323.3257,323.3257,323.0991,323.0991,2414.0
2021-12-06 12:25:00,342.18,342.31,342.05,342.05,2328.0,323.1935,323.3163,323.0707,323.0707,2328.0
2021-12-06 12:30:00,341.93,342.29,341.79,342.08,2665.0,322.9574,323.2974,322.8252,323.0991,2665.0
2021-12-06 12:35:00,342.07,342.1,341.54,341.55,3503.0,323.0896,323.118,322.589,322.5985,3503.0
2021-12-06 12:40:00,341.55,341.89,341.54,341.59,1883.0,322.5985,322.9196,322.589,322.6363,1883.0
2021-12-06 12:45:00,341.68,341.82,341.51,341.61,1761.0,322.7213,322.8535,322.5607,322.6551,1761.0
2021-12-06 12:50:00,341.6,341.92,341.59,341.79,1812.0,322.6457,322.9479,322.6363,322.8252,1812.0
2021-12-06 12:55:00,341.8,342.31,341.8,341.99,3846.0,322.8346,323.3163,322.8346,323.0141,3846.0
2021-12-06 13:00:00,342.14,342.35,341.85,342.23,5172.0,323.1557,323.3541,322.8818,323.2407,5172.0
2021-12-06 13:05:00,342.12,342.12,341.84,341.88,2000.0,323.1368,323.1368,322.8724,322.9102,2000.0
2021-12-06 13:10:00,342.04,342.04,341.13,341.13,13700.0,323.0613,323.0613,322.2018,322.2018,13700.0
2021-12-06 13:15:00,341.09,341.81,341.08,341.81,2687.0,322.164,322.844,322.1546,322.844,2687.0
2021-12-06 13:20:00,341.7,341.7,341.4,341.7,4097.0,322.7402,322.7402,322.4568,322.7402,4097.0
2021-12-06 13:25:00,341.75,342.28,341.7,341.9,8303.0,322.7874,323.288,322.7402,322.9291,8303.0
2021-12-06 13:30:00,341.82,342.0,341.74,341.74,4156.0,322.8535,323.0235,322.7779,322.7779,4156.0
2021-12-06 13:35:00,341.85,341.98,341.7,341.72,4162.0,322.8818,323.0046,322.7402,322.759,4162.0
2021-12-06 13:40:00,341.7,341.75,341.59,341.61,4365.0,322.7402,322.7874,322.6363,322.6551,4365.0
2021-12-06 13:45:00,341.6,341.81,341.6,341.7,2965.0,322.6457,322.844,322.6457,322.7402,2965.0
2021-12-06 13:50:00,341.58,341.77,341.26,341.71,4151.0,322.6268,322.8063,322.3246,322.7496,4151.0
2021-12-06 13:55:00,341.58,341.76,341.35,341.51,4028.0,322.6268,322.7968,322.4096,322.5607,4028.0
2021-12-06 14:00:00,341.76,341.82,341.55,341.56,3504.0,322.7968,322.8535,322.5985,322.6079,3504.0
2021-12-06 14:05:00,341.57,341.62,341.14,341.14,6012.0,322.6174,322.6646,322.2112,322.2112,6012.0
2021-12-06 14:10:00,341.29,341.43,341.04,341.34,5128.0,322.3529,322.4851,322.1168,322.4001,5128.0
2021-12-06 14:15:00,341.42,341.59,341.28,341.38,3665.0,322.4757,322.6363,322.3435,322.4379,3665.0
2021-12-06 14:20:00,341.38,341.52,341.31,341.41,4735.0,322.4379,322.5701,322.3718,322.4662,4735.0
2021-12-06 14:25:00,341.36,341.66,341.24,341.6,4022.0,322.419,322.7024,322.3057,322.6457,4022.0
2021-12-06 14:30:00,341.61,341.7,341.46,341.47,5433.0,322.6551,322.7402,322.5135,322.5229,5433.0
2021-12-06 14:35:00,341.43,341.74,341.38,341.57,5628.0,322.4851,322.7779,322.4379,322.6174,5628.0
2021-12-06 14:40:00,341.65,341.65,341.22,341.23,6184.0,322.6929,322.6929,322.2868,322.2962,6184.0
2021-12-06 14:45:00,341.15,341.47,341.15,341.35,3205.0,322.2207,322.5229,322.2207,322.4096,3205.0
2021-12-06 14:50:00,341.38,341.38,341.08,341.12,3419.0,322.4379,322.4379,322.1546,322.1923,3419.0
2021-12-06 14:55:00,341.0,341.17,340.81,340.89,3350.0,322.079,322.2396,321.8995,321.9751,3350.0
2021-12-06 15:00:00,341.0,341.43,340.99,341.15,6048.0,322.079,322.4851,322.0695,322.2207,6048.0
2021-12-06 15:05:00,341.18,341.37,341.09,341.27,5233.0,322.249,322.4285,322.164,322.334,5233.0
2021-12-06 15:10:00,341.18,341.52,341.17,341.25,5877.0,322.249,322.5701,322.2396,322.3151,5877.0
2021-12-06 15:15:00,341.26,341.62,341.26,341.42,4509.0,322.3246,322.6646,322.3246,322.4757,4509.0
2021-12-06 15:20:00,341.49,341.69,341.39,341.39,3874.0,322.5418,322.7307,322.4474,322.4474,3874.0
2021-12-06 15:25:00,341.37,341.42,340.97,341.0,7615.0,322.4285,322.4757,322.0507,322.079,7615.0
2021-12-06 15:30:00,341.04,341.13,340.43,340.63,7425.0,322.1168,322.2018,321.5406,321.7295,7425.0
2021-12-06 15:35:00,340.62,340.82,340.41,340.82,8163.0,321.7201,321.909,321.5217,321.909,8163.0
2021-12-06 15:40:00,340.78,341.38,340.7,341.26,10824.0,321.8712,322.4379,321.7956,322.3246,10824.0
2021-12-06 15:45:00,341.31,341.65,340.91,341.65,19712.0,322.3718,322.6929,321.994,322.6929,19712.0
2021-12-06 15:50:00,341.45,341.99,341.33,341.94,16656.0,322.504,323.0141,322.3907,322.9668,16656.0
2021-12-06 15:55:00,341.88,341.88,341.34,341.59,53102.0,322.9102,322.9102,322.4001,322.6363,53102.0
2021-12-07 09:30:00,347.25,352.55,347.25,349.96,57465.0,327.9822,332.9881,327.9822,330.5418,57465.0
2021-12-07 09:35:00,349.97,352.89,349.97,352.88,9570.0,330.5513,333.3093,330.5513,333.2998,9570.0
2021-12-07 09:40:00,353.0,354.42,352.33,353.29,21992.0,333.4131,334.7544,332.7803,333.6871,21992.0
2021-12-07 09:45:00,353.37,353.85,352.86,353.1,12918.0,333.7626,334.216,333.2809,333.5076,12918.0
2021-12-07 09:50:00,353.45,353.86,353.01,353.49,12405.0,333.8382,334.2254,333.4226,333.876,12405.0
2021-12-07 09:55:00,353.25,354.0,352.84,353.8,19625.0,333.6493,334.3577,333.262,334.1688,19625.0
2021-12-07 10:00:00,354.0,354.0,352.75,353.16,13644.0,334.3577,334.3577,333.177,333.5643,13644.0
2021-12-07 10:05:00,353.25,354.24,353.14,354.07,12351.0,333.6493,334.5843,333.5454,334.4238,12351.0
2021-12-07 10:10:00,354.02,355.11,353.92,354.32,20324.0,334.3766,335.4061,334.2821,334.6599,20324.0
2021-12-07 10:15:00,354.45,354.45,353.6,353.8,13409.0,334.7827,334.7827,333.9799,334.1688,13409.0
2021-12-07 10:20:00,353.94,355.41,353.92,355.28,8090.0,334.301,335.6894,334.2821,335.5666,8090.0
2021-12-07 10:25:00,355.48,356.62,355.45,355.87,15387.0,335.7555,336.8323,335.7272,336.1239,15387.0
2021-12-07 10:30:00,355.93,356.96,355.93,356.6,12653.0,336.1806,337.1534,336.1806,336.8134,12653.0
2021-12-07 10:35:00,356.36,357.13,356.36,356.61,11277.0,336.5867,337.314,336.5867,336.8228,11277.0
2021-12-07 10:40:00,356.88,357.4,356.55,357.4,11415.0,337.0779,337.569,336.7662,337.569,11415.0
2021-12-07 10:45:00,357.12,357.64,356.81,357.64,7861.0,337.3045,337.7957,337.0117,337.7957,7861.0
2021-12-07 10:50:00,357.55,357.75,355.97,355.98,6742.0,337.7107,337.8996,336.2184,336.2278,6742.0
2021-12-07 10:55:00,356.11,356.52,355.64,356.22,5033.0,336.3506,336.7378,335.9067,336.4545,5033.0
2021-12-07 11:00:00,356.31,356.97,356.22,356.93,6211.0,336.5395,337.1629,336.4545,337.1251,6211.0
2021-12-07 11:05:00,356.94,357.01,356.44,356.69,4610.0,337.1345,337.2006,336.6623,336.8984,4610.0
2021-12-07 11:10:00,356.69,356.69,356.04,356.04,3245.0,336.8984,336.8984,336.2845,336.2845,3245.0
2021-12-07 11:15:00,356.3,356.8,356.29,356.69,9672.0,336.53,337.0023,336.5206,336.8984,9672.0
2021-12-07 11:20:00,356.57,357.02,356.48,356.59,4588.0,336.7851,337.2101,336.7001,336.804,4588.0
2021-12-07 11:25:00,356.69,356.97,356.36,356.77,6290.0,336.8984,337.1629,336.5867,336.974,6290.0
2021-12-07 11:30:00,356.84,356.88,356.33,356.4,7279.0,337.0401,337.0779,336.5584,336.6245,7279.0
2021-12-07 11:35:00,356.46,356.46,355.71,355.71,2793.0,336.6812,336.6812,335.9728,335.9728,2793.0
2021-12-07 11:40:00,355.74,356.17,355.66,355.7,3688.0,336.0011,336.4073,335.9256,335.9633,3688.0
2021-12-07 11:45:00,355.84,356.06,355.77,356.06,3364.0,336.0956,336.3034,336.0295,336.3034,3364.0
2021-12-07 11:50:00,356.13,356.19,355.39,355.39,6638.0,336.3695,336.4261,335.6705,335.6705,6638.0
2021-12-07 11:55:00,355.43,355.43,354.68,355.11,5437.0,335.7083,335.7083,334.9999,335.4061,5437.0
2021-12-07 12:00:00,355.14,355.2,354.52,354.68,3224.0,335.4344,335.4911,334.8488,334.9999,3224.0
2021-12-07 12:05:00,354.53,354.67,353.95,354.25,6072.0,334.8583,334.9905,334.3104,334.5938,6072.0
2021-12-07 12:10:00,354.31,354.77,354.31,354.77,1866.0,334.6505,335.0849,334.6505,335.0849,1866.0
2021-12-07 12:15:00,354.81,354.81,354.15,354.35,2858.0,335.1227,335.1227,334.4993,334.6882,2858.0
2021-12-07 12:20:00,354.35,354.87,353.98,354.8,2697.0,334.6882,335.1794,334.3388,335.1133,2697.0
2021-12-07 12:25:00,354.71,354.88,354.57,354.88,2346.0,335.0283,335.1888,334.896,335.1888,2346.0
2021-12-07 12:30:00,355.03,355.44,355.03,355.41,2660.0,335.3305,335.7178,335.3305,335.6894,2660.0
2021-12-07 12:35:00,355.5,355.76,355.21,355.51,8013.0,335.7744,336.02,335.5005,335.7839,8013.0
2021-12-07 12:40:00,355.54,356.03,355.54,355.62,5530.0,335.8122,336.275,335.8122,335.8878,5530.0
2021-12-07 12:45:00,355.83,356.36,355.76,356.13,4518.0,336.0861,336.5867,336.02,336.3695,4518.0
2021-12-07 12:50:00,356.1,356.82,356.08,356.65,2591.0,336.3411,337.0212,336.3222,336.8606,2591.0
2021-12-07 12:55:00,356.59,356.79,356.5,356.68,4336.0,336.804,336.9929,336.7189,336.889,4336.0
2021-12-07 13:00:00,356.75,356.86,356.48,356.82,2640.0,336.9551,337.059,336.7001,337.0212,2640.0
2021-12-07 13:05:00,356.75,356.76,355.88,356.03,3651.0,336.9551,336.9645,336.1333,336.275,3651.0
2021-12-07 13:10:00,355.99,356.29,355.65,356.08,3525.0,336.2372,336.5206,335.9161,336.3222,3525.0
2021-12-07 13:15:00,356.14,356.45,356.13,356.44,1472.0,336.3789,336.6717,336.3695,336.6623,1472.0
2021-12-07 13:20:00,356.39,356.45,356.22,356.45,2044.0,336.615,336.6717,336.4545,336.6717,2044.0
2021-12-07 13:25:00,356.31,356.31,355.89,356.09,2750.0,336.5395,336.5395,336.1428,336.3317,2750.0
2021-12-07 13:30:00,355.97,356.31,355.73,356.31,6592.0,336.2184,336.5395,335.9917,336.5395,6592.0
2021-12-07 13:35:00,356.32,356.67,356.32,356.56,2137.0,336.5489,336.8795,336.5489,336.7756,2137.0
2021-12-07 13:40:00,356.56,356.61,356.39,356.56,2465.0,336.7756,336.8228,336.615,336.7756,2465.0
2021-12-07 13:45:00,356.53,356.72,356.3,356.46,4168.0,336.7473,336.9267,336.53,336.6812,4168.0
2021-12-07 13:50:00,356.53,356.94,356.39,356.85,5129.0,336.7473,337.1345,336.615,337.0495,5129.0
2021-12-07 13:55:00,356.85,356.94,356.62,356.94,11024.0,337.0495,337.1345,336.8323,337.1345,11024.0
2021-12-07 14:00:00,356.88,356.88,356.48,356.66,3087.0,337.0779,337.0779,336.7001,336.8701,3087.0
2021-12-07 14:05:00,356.81,356.81,356.05,356.05,4922.0,337.0117,337.0117,336.2939,336.2939,4922.0
2021-12-07 14:10:00,356.15,356.48,355.55,355.55,8801.0,336.3884,336.7001,335.8217,335.8217,8801.0
2021-12-07 14:15:00,355.54,355.93,355.45,355.45,5806.0,335.8122,336.1806,335.7272,335.7272,5806.0
2021-12-07 14:20:00,355.29,355.38,355.06,355.11,4348.0,335.5761,335.6611,335.3588,335.4061,4348.0
2021-12-07 14:25:00,355.04,355.35,355.03,355.19,2385.0,335.34,335.6328,335.3305,335.4816,2385.0
2021-12-07 14:30:00,355.26,355.53,355.06,355.39,6040.0,335.5477,335.8028,335.3588,335.6705,6040.0
2021-12-07 14:35:00,355.3,355.44,355.14,355.43,4575.0,335.5855,335.7178,335.4344,335.7083,4575.0
2021-12-07 14:40:00,355.47,355.47,355.16,355.35,4958.0,335.7461,335.7461,335.4533,335.6328,4958.0
2021-12-07 14:45:00,355.35,355.55,355.2,355.48,3400.0,335.6328,335.8217,335.4911,335.7555,3400.0
2021-12-07 14:50:00,355.42,356.0,355.42,356.0,2412.0,335.6989,336.2467,335.6989,336.2467,2412.0
2021-12-07 14:55:00,355.9,356.28,355.73,356.22,10150.0,336.1522,336.5112,335.9917,336.4545,10150.0
2021-12-07 15:00:00,356.11,356.19,354.62,354.9,17311.0,336.3506,336.4261,334.9433,335.2077,17311.0
2021-12-07 15:05:00,354.89,355.39,354.73,355.13,6097.0,335.1983,335.6705,335.0472,335.425,6097.0
2021-12-07 15:10:00,355.01,355.01,354.54,354.59,7689.0,335.3116,335.3116,334.8677,334.9149,7689.0
2021-12-07 15:15:00,354.67,354.89,354.43,354.43,3468.0,334.9905,335.1983,334.7638,334.7638,3468.0
2021-12-07 15:20:00,354.47,354.47,353.83,353.88,4798.0,334.8016,334.8016,334.1971,334.2443,4798.0
2021-12-07 15:25:00,353.78,353.93,353.3,353.5,8114.0,334.1499,334.2915,333.6965,333.8854,8114.0
2021-12-07 15:30:00,353.49,353.49,352.89,353.32,7928.0,333.876,333.876,333.3093,333.7154,7928.0
2021-12-07 15:35:00,353.21,353.3,352.9,352.91,5321.0,333.6115,333.6965,333.3187,333.3281,5321.0
2021-12-07 15:40:00,352.87,353.03,352.82,352.94,8888.0,333.2904,333.4415,333.2431,333.3565,8888.0
2021-12-07 15:45:00,352.95,353.04,352.51,352.94,12131.0,333.3659,333.4509,332.9503,333.3565,12131.0
2021-12-07 15:50:00,352.81,353.0,352.04,352.86,27870.0,333.2337,333.4131,332.5064,333.2809,27870.0
2021-12-07 15:55:00,352.96,353.82,352.84,353.6,59563.0,333.3754,334.1876,333.262,333.9799,59563.0
2021-12-08 09:30:00,353.6,353.6,351.23,352.96,24143.0,333.9799,333.9799,331.7414,333.3754,24143.0
2021-12-08 09:35:00,352.86,353.66,351.28,353.61,22020.0,333.2809,334.0365,331.7886,333.9893,22020.0
2021-12-08 09:40:00,352.68,354.96,352.68,354.47,4395.0,333.1109,335.2644,333.1109,334.8016,4395.0
2021-12-08 09:45:00,354.49,355.44,353.85,353.95,16315.0,334.8205,335.7178,334.216,334.3104,16315.0
2021-12-08 09:50:00,354.59,355.84,354.59,355.46,4308.0,334.9149,336.0956,334.9149,335.7367,4308.0
2021-12-08 09:55:00,354.99,354.99,354.33,354.65,3059.0,335.2927,335.2927,334.6694,334.9716,3059.0
2021-12-08 10:00:00,354.62,354.96,354.08,354.14,6830.0,334.9433,335.2644,334.4332,334.4899,6830.0
2021-12-08 10:05:00,354.38,354.97,354.24,354.91,3896.0,334.7166,335.2738,334.5843,335.2172,3896.0
2021-12-08 10:10:00,354.74,355.19,354.48,354.86,2927.0,335.0566,335.4816,334.811,335.1699,2927.0
2021-12-08 10:15:00,355.14,355.4,354.98,355.29,3341.0,335.4344,335.68,335.2833,335.5761,3341.0
2021-12-08 10:20:00,355.27,355.62,355.22,355.62,2202.0,335.5572,335.8878,335.51,335.8878,2202.0
2021-12-08 10:25:00,355.55,355.79,354.72,354.72,3714.0,335.8217,336.0483,335.0377,335.0377,3714.0
2021-12-08 10:30:00,355.01,355.34,354.94,355.15,6113.0,335.3116,335.6233,335.2455,335.4439,6113.0
2021-12-08 10:35:00,355.22,355.42,354.9,355.07,5914.0,335.51,335.6989,335.2077,335.3683,5914.0
2021-12-08 10:40:00,355.12,355.47,354.99,355.44,5990.0,335.4155,335.7461,335.2927,335.7178,5990.0
2021-12-08 10:45:00,355.53,355.62,355.08,355.43,4344.0,335.8028,335.8878,335.3777,335.7083,4344.0
2021-12-08 10:50:00,355.46,355.73,355.27,355.27,6245.0,335.7367,335.9917,335.5572,335.5572,6245.0
2021-12-08 10:55:00,355.27,355.27,354.49,354.62,3292.0,335.5572,335.5572,334.8205,334.9433,3292.0
2021-12-08 11:00:00,354.56,354.95,354.29,354.82,3904.0,334.8866,335.2549,334.6316,335.1322,3904.0
2021-12-08 11:05:00,354.83,355.09,354.49,355.09,7390.0,335.1416,335.3872,334.8205,335.3872,7390.0
2021-12-08 11:10:00,354.9,355.5,354.88,355.2,3580.0,335.2077,335.7744,335.1888,335.4911,3580.0
2021-12-08 11:15:00,354.96,355.0,354.2,354.31,8124.0,335.2644,335.3022,334.5466,334.6505,8124.0
2021-12-08 11:20:00,354.3,354.38,353.45,353.48,7985.0,334.641,334.7166,333.8382,333.8665,7985.0
2021-12-08 11:25:00,353.63,354.13,353.62,354.13,6643.0,334.0082,334.4804,333.9987,334.4804,6643.0
2021-12-08 11:30:00,354.28,354.56,353.96,354.32,2316.0,334.6221,334.8866,334.3199,334.6599,2316.0
2021-12-08 11:35:00,354.32,354.33,353.89,353.95,2042.0,334.6599,334.6694,334.2538,334.3104,2042.0
2021-12-08 11:40:00,353.96,354.58,353.89,354.33,3566.0,334.3199,334.9055,334.2538,334.6694,3566.0
2021-12-08 11:45:00,354.13,354.4,354.13,354.23,1883.0,334.4804,334.7355,334.4804,334.5749,1883.0
2021-12-08 11:50:00,354.37,354.72,354.28,354.53,2526.0,334.7071,335.0377,334.6221,334.8583,2526.0
2021-12-08 11:55:00,354.97,355.23,354.81,355.23,1900.0,335.2738,335.5194,335.1227,335.5194,1900.0
2021-12-08 12:00:00,355.04,355.69,355.01,355.4,2589.0,335.34,335.9539,335.3116,335.68,2589.0
2021-12-08 12:05:00,355.34,355.34,354.8,355.22,3027.0,335.6233,335.6233,335.1133,335.51,3027.0
2021-12-08 12:10:00,355.21,355.6,355.08,355.19,2328.0,335.5005,335.8689,335.3777,335.4816,2328.0
2021-12-08 12:15:00,355.3,355.39,354.94,355.0,4739.0,335.5855,335.6705,335.2455,335.3022,4739.0
2021-12-08 12:20:00,354.99,355.14,354.59,354.74,2565.0,335.2927,335.4344,334.9149,335.0566,2565.0
2021-12-08 12:25:00,354.77,354.93,354.51,354.51,1847.0,335.0849,335.2361,334.8394,334.8394,1847.0
2021-12-08 12:30:00,354.76,354.95,354.66,354.71,1112.0,335.0755,335.2549,334.981,335.0283,1112.0
2021-12-08 12:35:00,354.86,354.86,354.57,354.57,518.0,335.1699,335.1699,334.896,334.896,518.0
2021-12-08 12:40:00,354.55,354.94,354.55,354.94,2602.0,334.8771,335.2455,334.8771,335.2455,2602.0
2021-12-08 12:45:00,354.98,355.27,354.98,355.12,1381.0,335.2833,335.5572,335.2833,335.4155,1381.0
2021-12-08 12:50:00,355.16,355.24,354.96,354.97,2781.0,335.4533,335.5289,335.2644,335.2738,2781.0
2021-12-08 12:55:00,354.91,355.0,354.83,354.89,1840.0,335.2172,335.3022,335.1416,335.1983,1840.0
2021-12-08 13:00:00,354.81,354.81,354.56,354.56,1017.0,335.1227,335.1227,334.8866,334.8866,1017.0
2021-12-08 13:05:00,354.54,355.09,354.54,355.08,2456.0,334.8677,335.3872,334.8677,335.3777,2456.0
2021-12-08 13:10:00,354.9,354.91,354.69,354.79,2174.0,335.2077,335.2172,335.0094,335.1038,2174.0
2021-12-08 13:15:00,354.93,355.08,354.88,354.94,1901.0,335.2361,335.3777,335.1888,335.2455,1901.0
2021-12-08 13:20:00,354.89,354.99,354.83,354.97,1613.0,335.1983,335.2927,335.1416,335.2738,1613.0
2021-12-08 13:25:00,354.97,355.05,354.81,354.81,2314.0,335.2738,335.3494,335.1227,335.1227,2314.0
2021-12-08 13:30:00,354.83,354.86,354.57,354.57,1350.0,335.1416,335.1699,334.896,334.896,1350.0
2021-12-08 13:35:00,354.64,354.71,354.41,354.47,2866.0,334.9622,335.0283,334.7449,334.8016,2866.0
2021-12-08 13:40:00,354.31,354.71,354.31,354.71,2168.0,334.6505,335.0283,334.6505,335.0283,2168.0
2021-12-08 13:45:00,354.68,354.68,354.5,354.52,833.0,334.9999,334.9999,334.8299,334.8488,833.0
2021-12-08 13:50:00,354.48,354.73,354.47,354.63,1283.0,334.811,335.0472,334.8016,334.9527,1283.0
2021-12-08 13:55:00,354.6,354.76,354.03,354.03,1364.0,334.9244,335.0755,334.386,334.386,1364.0
2021-12-08 14:00:00,354.17,354.58,354.02,354.58,1790.0,334.5182,334.9055,334.3766,334.9055,1790.0
2021-12-08 14:05:00,354.52,354.52,354.37,354.46,1050.0,334.8488,334.8488,334.7071,334.7921,1050.0
2021-12-08 14:10:00,354.44,354.72,354.44,354.53,16509.0,334.7732,335.0377,334.7732,334.8583,16509.0
2021-12-08 14:15:00,354.37,354.54,354.37,354.44,1366.0,334.7071,334.8677,334.7071,334.7732,1366.0
2021-12-08 14:20:00,354.31,354.75,354.3,354.75,6169.0,334.6505,335.066,334.641,335.066,6169.0
2021-12-08 14:25:00,354.7,354.99,354.7,354.93,8710.0,335.0188,335.2927,335.0188,335.2361,8710.0
2021-12-08 14:30:00,354.94,355.0,354.77,354.97,2931.0,335.2455,335.3022,335.0849,335.2738,2931.0
2021-12-08 14:35:00,355.07,355.38,354.95,355.23,6440.0,335.3683,335.6611,335.2549,335.5194,6440.0
2021-12-08 14:40:00,355.27,355.46,355.23,355.38,3738.0,335.5572,335.7367,335.5194,335.6611,3738.0
2021-12-08 14:45:00,355.38,355.57,355.36,355.46,3545.0,335.6611,335.8405,335.6422,335.7367,3545.0
2021-12-08 14:50:00,355.59,355.77,355.5,355.7,4435.0,335.8594,336.0295,335.7744,335.9633,4435.0
2021-12-08 14:55:00,355.79,355.99,355.65,355.94,9138.0,336.0483,336.2372,335.9161,336.19,9138.0
2021-12-08 15:00:00,355.84,355.9,355.6,355.8,3982.0,336.0956,336.1522,335.8689,336.0578,3982.0
2021-12-08 15:05:00,355.91,356.21,355.83,355.94,5642.0,336.1617,336.445,336.0861,336.19,5642.0
2021-12-08 15:10:00,355.95,356.24,355.95,356.06,7126.0,336.1995,336.4734,336.1995,336.3034,7126.0
2021-12-08 15:15:00,355.99,356.13,355.92,356.06,3171.0,336.2372,336.3695,336.1711,336.3034,3171.0
2021-12-08 15:20:00,356.06,356.21,355.92,356.0,6206.0,336.3034,336.445,336.1711,336.2467,6206.0
2021-12-08 15:25:00,356.06,356.27,355.95,356.23,4220.0,336.3034,336.5017,336.1995,336.4639,4220.0
2021-12-08 15:30:00,356.2,357.0,356.2,356.77,10905.0,336.4356,337.1912,336.4356,336.974,10905.0
2021-12-08 15:35:00,356.8,356.84,356.19,356.22,5710.0,337.0023,337.0401,336.4261,336.4545,5710.0
2021-12-08 15:40:00,356.36,356.56,356.3,356.33,7068.0,336.5867,336.7756,336.53,336.5584,7068.0
2021-12-08 15:45:00,356.39,356.74,356.3,356.38,9670.0,336.615,336.9456,336.53,336.6056,9670.0
2021-12-08 15:50:00,356.37,356.83,356.07,356.79,18742.0,336.5962,337.0306,336.3128,336.9929,18742.0
2021-12-08 15:55:00,356.7,356.84,355.94,355.96,79671.0,336.9078,337.0401,336.19,336.2089,79671.0
2021-12-09 09:30:00,355.38,356.86,355.17,355.79,23145.0,335.6611,337.059,335.4627,336.0483,23145.0
2021-12-09 09:35:00,356.56,356.56,355.77,356.03,5165.0,336.7756,336.7756,336.0295,336.275,5165.0
2021-12-09 09:40:00,356.61,357.5,356.52,357.5,6510.0,336.8228,337.6635,336.7378,337.6635,6510.0
2021-12-09 09:45:00,357.49,358.38,357.47,357.92,9443.0,337.654,338.4946,337.6351,338.0602,9443.0
2021-12-09 09:50:00,357.77,357.77,356.49,357.06,4825.0,337.9185,337.9185,336.7095,337.2479,4825.0
2021-12-09 09:55:00,356.92,356.92,355.83,356.06,5308.0,337.1156,337.1156,336.0861,336.3034,5308.0
2021-12-09 10:00:00,355.94,357.2,355.31,356.82,4468.0,336.19,337.3801,335.595,337.0212,4468.0
2021-12-09 10:05:00,356.81,356.81,355.45,355.61,5828.0,337.0117,337.0117,335.7272,335.8783,5828.0
2021-12-09 10:10:00,355.6,356.6,355.6,356.6,1910.0,335.8689,336.8134,335.8689,336.8134,1910.0
2021-12-09 10:15:00,356.35,356.43,355.85,356.09,1599.0,336.5773,336.6528,336.105,336.3317,1599.0
2021-12-09 10:20:00,356.23,356.47,356.09,356.4,3583.0,336.4639,336.6906,336.3317,336.6245,3583.0
2021-12-09 10:25:00,356.0,356.39,355.99,356.39,5125.0,336.2467,336.615,336.2372,336.615,5125.0
2021-12-09 10:30:00,356.5,356.88,356.47,356.8,2484.0,336.7189,337.0779,336.6906,337.0023,2484.0
2021-12-09 10:35:00,356.63,356.66,356.32,356.5,4539.0,336.8417,336.8701,336.5489,336.7189,4539.0
2021-12-09 10:40:00,356.39,356.73,356.24,356.69,3341.0,336.615,336.9362,336.4734,336.8984,3341.0
2021-12-09 10:45:00,356.83,357.15,356.68,357.14,3801.0,337.0306,337.3329,336.889,337.3234,3801.0
2021-12-09 10:50:00,357.36,357.58,357.28,357.58,3734.0,337.5312,337.739,337.4557,337.739,3734.0
2021-12-09 10:55:00,357.54,357.69,357.1,357.47,3768.0,337.7012,337.8429,337.2857,337.6351,3768.0
2021-12-09 11:00:00,357.64,357.68,357.22,357.25,3609.0,337.7957,337.8335,337.399,337.4273,3609.0
2021-12-09 11:05:00,357.24,357.4,356.33,356.33,3149.0,337.4179,337.569,336.5584,336.5584,3149.0
2021-12-09 11:10:00,356.35,356.45,355.89,356.09,6628.0,336.5773,336.6717,336.1428,336.3317,6628.0
2021-12-09 11:15:00,355.97,356.18,355.84,355.93,3519.0,336.2184,336.4167,336.0956,336.1806,3519.0
2021-12-09 11:20:00,355.75,356.81,355.74,356.63,3336.0,336.0106,337.0117,336.0011,336.8417,3336.0
2021-12-09 11:25:00,356.97,357.17,356.71,357.03,5981.0,337.1629,337.3518,336.9173,337.2195,5981.0
2021-12-09 11:30:00,357.06,357.38,357.06,357.07,4063.0,337.2479,337.5501,337.2479,337.2573,4063.0
2021-12-09 11:35:00,357.1,357.1,356.81,356.95,3276.0,337.2857,337.2857,337.0117,337.144,3276.0
2021-12-09 11:40:00,356.94,357.06,356.66,356.67,2152.0,337.1345,337.2479,336.8701,336.8795,2152.0
2021-12-09 11:45:00,356.73,357.06,356.62,356.97,3336.0,336.9362,337.2479,336.8323,337.1629,3336.0
2021-12-09 11:50:00,357.05,357.89,357.05,357.86,2110.0,337.2384,338.0318,337.2384,338.0035,2110.0
2021-12-09 11:55:00,357.76,357.82,357.09,357.82,6966.0,337.909,337.9657,337.2762,337.9657,6966.0
2021-12-09 12:00:00,357.72,357.93,357.72,357.91,1457.0,337.8713,338.0696,337.8713,338.0507,1457.0
2021-12-09 12:05:00,357.81,358.16,357.73,357.97,2639.0,337.9563,338.2868,337.8807,338.1074,2639.0
2021-12-09 12:10:00,357.97,358.34,357.93,358.15,6374.0,338.1074,338.4568,338.0696,338.2774,6374.0
2021-12-09 12:15:00,358.16,358.47,358.16,358.24,4296.0,338.2868,338.5796,338.2868,338.3624,4296.0
2021-12-09 12:20:00,358.24,358.75,358.15,358.67,2980.0,338.3624,338.8441,338.2774,338.7685,2980.0
2021-12-09 12:25:00,358.59,359.14,358.51,358.88,3842.0,338.693,339.2125,338.6174,338.9669,3842.0
2021-12-09 12:30:00,358.67,359.09,358.67,358.9,4217.0,338.7685,339.1652,338.7685,338.9858,4217.0
2021-12-09 12:35:00,358.98,359.37,358.97,359.33,5406.0,339.0613,339.4297,339.0519,339.3919,5406.0
2021-12-09 12:40:00,359.41,359.41,358.48,358.77,6916.0,339.4675,339.4675,338.5891,338.863,6916.0
2021-12-09 12:45:00,358.64,359.39,358.64,359.33,8754.0,338.7402,339.4486,338.7402,339.3919,8754.0
2021-12-09 12:50:00,359.24,359.89,359.13,359.65,8944.0,339.3069,339.9208,339.203,339.6942,8944.0
2021-12-09 12:55:00,359.83,359.88,359.61,359.88,2241.0,339.8642,339.9114,339.6564,339.9114,2241.0
2021-12-09 13:00:00,359.88,360.38,359.61,360.27,9140.0,339.9114,340.3837,339.6564,340.2798,9140.0
2021-12-09 13:05:00,360.25,360.39,359.83,360.1,6205.0,340.2609,340.3931,339.8642,340.1192,6205.0
2021-12-09 13:10:00,359.95,360.14,359.71,360.14,3579.0,339.9775,340.157,339.7508,340.157,3579.0
2021-12-09 13:15:00,360.05,360.5,360.03,360.49,5978.0,340.072,340.497,340.0531,340.4876,5978.0
2021-12-09 13:20:00,360.59,360.59,360.2,360.39,6752.0,340.582,340.582,340.2136,340.3931,6752.0
2021-12-09 13:25:00,360.34,361.02,360.23,360.65,8026.0,340.3459,340.9881,340.242,340.6387,8026.0
2021-12-09 13:30:00,360.53,360.75,360.4,360.67,3362.0,340.5253,340.7331,340.4025,340.6576,3362.0
2021-12-09 13:35:00,360.86,360.96,360.69,360.88,2145.0,340.837,340.9315,340.6765,340.8559,2145.0
2021-12-09 13:40:00,360.78,360.91,360.3,360.47,3767.0,340.7615,340.8842,340.3081,340.4687,3767.0
2021-12-09 13:45:00,360.31,360.5,359.98,360.36,7083.0,340.3175,340.497,340.0059,340.3648,7083.0
2021-12-09 13:50:00,360.26,360.48,360.09,360.21,5217.0,340.2703,340.4781,340.1097,340.2231,5217.0
2021-12-09 13:55:00,360.05,360.44,360.04,360.24,2558.0,340.072,340.4403,340.0625,340.2514,2558.0
2021-12-09 14:00:00,360.21,360.21,359.41,359.5,5998.0,340.2231,340.2231,339.4675,339.5525,5998.0
2021-12-09 14:05:00,359.38,359.8,359.36,359.52,3072.0,339.4391,339.8358,339.4203,339.5714,3072.0
2021-12-09 14:10:00,359.48,359.57,359.09,359.09,3561.0,339.5336,339.6186,339.1652,339.1652,3561.0
2021-12-09 14:15:00,359.16,359.16,358.53,358.97,3045.0,339.2314,339.2314,338.6363,339.0519,3045.0
2021-12-09 14:20:00,358.8,359.17,358.67,358.93,5616.0,338.8913,339.2408,338.7685,339.0141,5616.0
2021-12-09 14:25:00,358.81,358.81,358.29,358.55,3725.0,338.9008,338.9008,338.4096,338.6552,3725.0
2021-12-09 14:30:00,358.42,358.42,358.0,358.42,4272.0,338.5324,338.5324,338.1357,338.5324,4272.0
2021-12-09 14:35:00,358.31,358.57,358.17,358.57,1600.0,338.4285,338.6741,338.2963,338.6741,1600.0
2021-12-09 14:40:00,358.82,358.83,358.31,358.46,4754.0,338.9102,338.9197,338.4285,338.5702,4754.0
2021-12-09 14:45:00,358.7,358.76,358.63,358.74,2785.0,338.7969,338.8535,338.7308,338.8347,2785.0
2021-12-09 14:50:00,358.81,358.82,358.58,358.7,3235.0,338.9008,338.9102,338.6835,338.7969,3235.0
2021-12-09 14:55:00,358.89,358.98,358.68,358.85,3932.0,338.9763,339.0613,338.778,338.9386,3932.0
2021-12-09 15:00:00,358.77,359.11,358.69,358.91,4381.0,338.863,339.1841,338.7874,338.9952,4381.0
2021-12-09 15:05:00,358.8,358.83,358.47,358.48,3000.0,338.8913,338.9197,338.5796,338.5891,3000.0
2021-12-09 15:10:00,358.37,358.47,357.67,357.98,4296.0,338.4852,338.5796,337.824,338.1168,4296.0
2021-12-09 15:15:00,357.78,358.01,357.26,357.26,3859.0,337.9279,338.1452,337.4368,337.4368,3859.0
2021-12-09 15:20:00,357.11,357.28,356.83,356.83,5834.0,337.2951,337.4557,337.0306,337.0306,5834.0
2021-12-09 15:25:00,356.61,356.99,356.5,356.99,5717.0,336.8228,337.1818,336.7189,337.1818,5717.0
2021-12-09 15:30:00,356.97,357.34,356.97,357.22,8312.0,337.1629,337.5123,337.1629,337.399,8312.0
2021-12-09 15:35:00,357.29,357.59,357.1,357.49,4313.0,337.4651,337.7485,337.2857,337.654,4313.0
2021-12-09 15:40:00,357.38,357.77,357.26,357.46,8335.0,337.5501,337.9185,337.4368,337.6257,8335.0
2021-12-09 15:45:00,357.45,357.61,357.05,357.05,9764.0,337.6162,337.7674,337.2384,337.2384,9764.0
2021-12-09 15:50:00,357.09,357.5,356.92,357.17,21934.0,337.2762,337.6635,337.1156,337.3518,21934.0
2021-12-09 15:55:00,357.23,357.25,355.8,355.83,77261.0,337.4084,337.4273,336.0578,336.0861,77261.0
2021-12-10 09:30:00,359.18,359.99,355.31,358.82,25805.0,339.2502,340.0153,335.595,338.9102,25805.0
2021-12-10 09:35:00,358.57,359.48,358.07,359.48,6510.0,338.6741,339.5336,338.2018,339.5336,6510.0
2021-12-10 09:40:00,359.29,359.29,357.87,357.9,4722.0,339.3541,339.3541,338.0129,338.0413,4722.0
2021-12-10 09:45:00,358.18,359.09,357.27,358.27,8300.0,338.3057,339.1652,337.4462,338.3907,8300.0
2021-12-10 09:50:00,358.26,358.81,357.45,357.97,7811.0,338.3813,338.9008,337.6162,338.1074,7811.0
2021-12-10 09:55:00,358.1,358.1,357.15,357.35,9336.0,338.2302,338.2302,337.3329,337.5218,9336.0
2021-12-10 10:00:00,357.64,358.97,357.16,358.69,14512.0,337.7957,339.0519,337.3423,338.7874,14512.0
2021-12-10 10:05:00,358.42,359.12,358.27,359.12,3257.0,338.5324,339.1936,338.3907,339.1936,3257.0
2021-12-10 10:10:00,358.93,358.95,358.11,358.88,2440.0,339.0141,339.033,338.2396,338.9669,2440.0
2021-12-10 10:15:00,359.02,360.65,358.99,360.65,4606.0,339.0991,340.6387,339.0708,340.6387,4606.0
2021-12-10 10:20:00,360.31,361.11,360.17,360.51,6003.0,340.3175,341.0732,340.1853,340.5064,6003.0
2021-12-10 10:25:00,360.48,361.92,360.42,361.77,11555.0,340.4781,341.8382,340.4214,341.6965,11555.0
2021-12-10 10:30:00,361.89,362.28,360.81,361.04,16241.0,341.8099,342.1782,340.7898,341.007,16241.0
2021-12-10 10:35:00,360.98,361.1,360.16,360.21,6025.0,340.9504,341.0637,340.1759,340.2231,6025.0
2021-12-10 10:40:00,360.06,360.24,359.71,359.71,3731.0,340.0814,340.2514,339.7508,339.7508,3731.0
2021-12-10 10:45:00,359.88,360.36,359.82,360.36,2220.0,339.9114,340.3648,339.8547,340.3648,2220.0
2021-12-10 10:50:00,360.36,360.7,360.28,360.48,3857.0,340.3648,340.6859,340.2892,340.4781,3857.0
2021-12-10 10:55:00,360.41,360.82,360.38,360.61,3044.0,340.412,340.7992,340.3837,340.6009,3044.0
2021-12-10 11:00:00,360.61,360.61,360.19,360.34,2394.0,340.6009,340.6009,340.2042,340.3459,2394.0
2021-12-10 11:05:00,360.2,360.35,359.51,359.71,2757.0,340.2136,340.3553,339.5619,339.7508,2757.0
2021-12-10 11:10:00,359.53,360.22,359.53,360.18,4940.0,339.5808,340.2325,339.5808,340.1948,4940.0
2021-12-10 11:15:00,360.03,360.44,359.93,360.35,2599.0,340.0531,340.4403,339.9586,340.3553,2599.0
2021-12-10 11:20:00,360.38,360.76,360.11,360.64,3302.0,340.3837,340.7426,340.1286,340.6292,3302.0
2021-12-10 11:25:00,360.54,361.13,360.4,361.13,3450.0,340.5348,341.092,340.4025,341.092,3450.0
2021-12-10 11:30:00,361.11,361.23,360.92,361.15,3179.0,341.0732,341.1865,340.8937,341.1109,3179.0
2021-12-10 11:35:00,361.2,361.59,361.2,361.48,3134.0,341.1582,341.5265,341.1582,341.4226,3134.0
2021-12-10 11:40:00,361.48,361.97,361.37,361.89,1120.0,341.4226,341.8854,341.3187,341.8099,1120.0
2021-12-10 11:45:00,361.93,362.2,361.81,361.82,5235.0,341.8477,342.1027,341.7343,341.7438,5235.0
2021-12-10 11:50:00,361.99,362.06,361.36,361.7,5166.0,341.9043,341.9704,341.3093,341.6304,5166.0
2021-12-10 11:55:00,361.61,361.74,361.3,361.6,3469.0,341.5454,341.6682,341.2526,341.536,3469.0
2021-12-10 12:00:00,361.54,361.62,361.44,361.61,1000.0,341.4793,341.5549,341.3848,341.5454,1000.0
2021-12-10 12:05:00,361.61,361.74,361.41,361.74,5096.0,341.5454,341.6682,341.3565,341.6682,5096.0
2021-12-10 12:10:00,361.71,362.26,361.65,362.09,2431.0,341.6399,342.1593,341.5832,341.9988,2431.0
2021-12-10 12:15:00,361.98,362.16,361.58,361.69,1682.0,341.8949,342.0649,341.5171,341.621,1682.0
2021-12-10 12:20:00,361.58,361.76,361.57,361.7,1238.0,341.5171,341.6871,341.5076,341.6304,1238.0
2021-12-10 12:25:00,361.71,361.95,361.62,361.62,2626.0,341.6399,341.8665,341.5549,341.5549,2626.0
2021-12-10 12:30:00,361.48,361.48,361.23,361.38,601.0,341.4226,341.4226,341.1865,341.3282,601.0
2021-12-10 12:35:00,361.29,361.33,360.92,361.2,2695.0,341.2432,341.2809,340.8937,341.1582,2695.0
2021-12-10 12:40:00,361.33,361.37,361.12,361.37,1415.0,341.2809,341.3187,341.0826,341.3187,1415.0
2021-12-10 12:45:00,361.31,361.78,361.3,361.78,1501.0,341.2621,341.706,341.2526,341.706,1501.0
2021-12-10 12:50:00,361.84,362.12,361.83,361.9,1102.0,341.7626,342.0271,341.7532,341.8193,1102.0
2021-12-10 12:55:00,361.87,362.18,361.87,362.05,2218.0,341.791,342.0838,341.791,341.961,2218.0
2021-12-10 13:00:00,362.05,362.54,362.05,362.43,2067.0,341.961,342.4238,341.961,342.3199,2067.0
2021-12-10 13:05:00,362.34,362.7,362.33,362.45,3476.0,342.2349,342.5749,342.2255,342.3388,3476.0
2021-12-10 13:10:00,362.6,362.66,362.31,362.66,2798.0,342.4805,342.5371,342.2066,342.5371,2798.0
2021-12-10 13:15:00,362.55,362.63,362.12,362.21,1651.0,342.4332,342.5088,342.0271,342.1121,1651.0
2021-12-10 13:20:00,362.3,362.31,362.02,362.31,3132.0,342.1971,342.2066,341.9327,342.2066,3132.0
2021-12-10 13:25:00,362.39,362.5,362.02,362.18,2005.0,342.2821,342.386,341.9327,342.0838,2005.0
2021-12-10 13:30:00,362.2,362.4,362.02,362.21,1941.0,342.1027,342.2916,341.9327,342.1121,1941.0
2021-12-10 13:35:00,362.15,362.34,362.11,362.2,2347.0,342.0554,342.2349,342.0177,342.1027,2347.0
2021-12-10 13:40:00,362.21,362.25,362.15,362.18,1200.0,342.1121,342.1499,342.0554,342.0838,1200.0
2021-12-10 13:45:00,362.15,362.24,361.65,361.65,2080.0,342.0554,342.1405,341.5832,341.5832,2080.0
2021-12-10 13:50:00,361.61,361.87,361.51,361.72,1038.0,341.5454,341.791,341.451,341.6493,1038.0
2021-12-10 13:55:00,361.7,361.88,361.61,361.76,2637.0,341.6304,341.8004,341.5454,341.6871,2637.0
2021-12-10 14:00:00,361.76,362.1,361.76,362.1,2888.0,341.6871,342.0082,341.6871,342.0082,2888.0
2021-12-10 14:05:00,362.0,362.13,361.86,362.03,3265.0,341.9138,342.0366,341.7815,341.9421,3265.0
2021-12-10 14:10:00,362.07,362.13,361.92,362.13,1675.0,341.9799,342.0366,341.8382,342.0366,1675.0
2021-12-10 14:15:00,361.92,361.97,361.76,361.85,4610.0,341.8382,341.8854,341.6871,341.7721,4610.0
2021-12-10 14:20:00,361.85,361.91,361.75,361.77,4164.0,341.7721,341.8288,341.6776,341.6965,4164.0
2021-12-10 14:25:00,361.85,361.85,361.53,361.66,2125.0,341.7721,341.7721,341.4698,341.5926,2125.0
2021-12-10 14:30:00,361.64,361.72,361.18,361.28,1310.0,341.5737,341.6493,341.1393,341.2337,1310.0
2021-12-10 14:35:00,361.31,361.44,361.08,361.44,1989.0,341.2621,341.3848,341.0448,341.3848,1989.0
2021-12-10 14:40:00,361.5,361.6,361.31,361.49,6923.0,341.4415,341.536,341.2621,341.4321,6923.0
2021-12-10 14:45:00,361.49,361.85,361.42,361.84,5736.0,341.4321,341.7721,341.3659,341.7626,5736.0
2021-12-10 14:50:00,361.85,361.85,361.61,361.79,5993.0,341.7721,341.7721,341.5454,341.7154,5993.0
2021-12-10 14:55:00,361.72,361.85,361.1,361.3,5000.0,341.6493,341.7721,341.0637,341.2526,5000.0
2021-12-10 15:00:00,361.31,361.5,360.96,361.05,2941.0,341.2621,341.4415,340.9315,341.0165,2941.0
2021-12-10 15:05:00,360.97,361.4,360.7,361.31,9614.0,340.9409,341.3471,340.6859,341.2621,9614.0
2021-12-10 15:10:00,361.31,361.43,361.05,361.06,2533.0,341.2621,341.3754,341.0165,341.0259,2533.0
2021-12-10 15:15:00,361.01,361.07,360.75,361.07,2320.0,340.9787,341.0354,340.7331,341.0354,2320.0
2021-12-10 15:20:00,361.06,361.27,360.89,361.27,4239.0,341.0259,341.2243,340.8654,341.2243,4239.0
2021-12-10 15:25:00,361.11,361.29,361.09,361.16,2371.0,341.0732,341.2432,341.0543,341.1204,2371.0
2021-12-10 15:30:00,361.22,361.47,361.18,361.23,4962.0,341.177,341.4132,341.1393,341.1865,4962.0
2021-12-10 15:35:00,361.3,361.36,360.85,360.89,5162.0,341.2526,341.3093,340.8276,340.8654,5162.0
2021-12-10 15:40:00,360.9,361.14,360.9,361.08,3249.0,340.8748,341.1015,340.8748,341.0448,3249.0
2021-12-10 15:45:00,361.11,361.43,361.09,361.37,5004.0,341.0732,341.3754,341.0543,341.3187,5004.0
2021-12-10 15:50:00,361.43,361.66,361.39,361.47,11145.0,341.3754,341.5926,341.3376,341.4132,11145.0
2021-12-10 15:55:00,361.48,361.69,361.3,361.41,45861.0,341.4226,341.621,341.2526,341.3565,45861.0
2021-12-13 09:30:00,360.19,362.47,360.19,361.7,26153.0,340.2042,342.3577,340.2042,341.6304,26153.0
2021-12-13 09:35:00,361.47,361.8,360.08,360.39,9633.0,341.4132,341.7249,340.1003,340.3931,9633.0
2021-12-13 09:40:00,360.43,360.64,359.06,359.27,4218.0,340.4309,340.6292,339.1369,339.3352,4218.0
2021-12-13 09:45:00,359.56,359.78,359.27,359.71,3386.0,339.6092,339.8169,339.3352,339.7508,3386.0
2021-12-13 09:50:00,359.43,360.27,358.72,360.16,3182.0,339.4864,340.2798,338.8158,340.1759,3182.0
2021-12-13 09:55:00,360.01,360.48,359.81,359.97,4830.0,340.0342,340.4781,339.8453,339.9964,4830.0
2021-12-13 10:00:00,359.92,359.92,359.15,359.29,4015.0,339.9492,339.9492,339.2219,339.3541,4015.0
2021-12-13 10:05:00,359.08,359.67,358.77,359.27,6046.0,339.1558,339.7131,338.863,339.3352,6046.0
2021-12-13 10:10:00,359.38,360.03,359.38,359.68,2900.0,339.4391,340.0531,339.4391,339.7225,2900.0
2021-12-13 10:15:00,359.98,359.98,359.31,359.47,2800.0,340.0059,340.0059,339.373,339.5241,2800.0
2021-12-13 10:20:00,359.47,359.47,359.02,359.03,3948.0,339.5241,339.5241,339.0991,339.1086,3948.0
2021-12-13 10:25:00,358.63,359.0,358.37,358.76,3419.0,338.7308,339.0802,338.4852,338.8535,3419.0
2021-12-13 10:30:00,358.74,358.87,358.58,358.68,2901.0,338.8347,338.9574,338.6835,338.778,2901.0
2021-12-13 10:35:00,358.58,359.6,358.52,359.32,6009.0,338.6835,339.6469,338.6269,339.3825,6009.0
2021-12-13 10:40:00,359.28,359.63,359.15,359.52,3815.0,339.3447,339.6753,339.2219,339.5714,3815.0
2021-12-13 10:45:00,359.53,360.07,359.46,359.9,4147.0,339.5808,340.0909,339.5147,339.9303,4147.0
2021-12-13 10:50:00,359.78,360.59,359.76,360.19,4374.0,339.8169,340.582,339.7981,340.2042,4374.0
2021-12-13 10:55:00,360.24,360.24,359.22,359.4,4883.0,340.2514,340.2514,339.288,339.458,4883.0
2021-12-13 11:00:00,359.5,359.56,358.57,358.59,10630.0,339.5525,339.6092,338.6741,338.693,10630.0
2021-12-13 11:05:00,358.59,359.35,358.29,359.0,4422.0,338.693,339.4108,338.4096,339.0802,4422.0
2021-12-13 11:10:00,358.87,359.23,358.69,359.16,4131.0,338.9574,339.2975,338.7874,339.2314,4131.0
2021-12-13 11:15:00,359.31,360.08,359.08,359.28,4982.0,339.373,340.1003,339.1558,339.3447,4982.0
2021-12-13 11:20:00,359.6,359.6,358.67,358.75,8340.0,339.6469,339.6469,338.7685,338.8441,8340.0
2021-12-13 11:25:00,358.6,358.82,358.02,358.22,8877.0,338.7024,338.9102,338.1546,338.3435,8877.0
2021-12-13 11:30:00,358.13,358.82,357.94,358.63,4018.0,338.2585,338.9102,338.079,338.7308,4018.0
2021-12-13 11:35:00,358.9,359.29,358.9,358.97,3221.0,338.9858,339.3541,338.9858,339.0519,3221.0
2021-12-13 11:40:00,358.97,359.05,358.89,359.05,1000.0,339.0519,339.1275,338.9763,339.1275,1000.0
2021-12-13 11:45:00,358.94,359.68,358.94,359.4,5040.0,339.0236,339.7225,339.0236,339.458,5040.0
2021-12-13 11:50:00,359.48,359.62,359.36,359.47,1700.0,339.5336,339.6658,339.4203,339.5241,1700.0
2021-12-13 11:55:00,359.44,359.44,359.02,359.19,3917.0,339.4958,339.4958,339.0991,339.2597,3917.0
2021-12-13 12:00:00,359.05,359.4,358.92,359.18,3615.0,339.1275,339.458,339.0047,339.2502,3615.0
2021-12-13 12:05:00,359.16,360.06,359.06,359.88,5607.0,339.2314,340.0814,339.1369,339.9114,5607.0
2021-12-13 12:10:00,359.46,360.12,359.46,360.12,2305.0,339.5147,340.1381,339.5147,340.1381,2305.0
2021-12-13 12:15:00,360.24,360.6,360.09,360.18,2851.0,340.2514,340.5914,340.1097,340.1948,2851.0
2021-12-13 12:20:00,360.09,360.47,359.89,360.35,3771.0,340.1097,340.4687,339.9208,340.3553,3771.0
2021-12-13 12:25:00,360.51,360.56,360.24,360.32,1834.0,340.5064,340.5537,340.2514,340.327,1834.0
2021-12-13 12:30:00,360.46,360.64,360.46,360.57,1002.0,340.4592,340.6292,340.4592,340.5631,1002.0
2021-12-13 12:35:00,360.58,360.8,360.58,360.69,1247.0,340.5726,340.7804,340.5726,340.6765,1247.0
2021-12-13 12:40:00,360.84,361.01,360.68,360.89,3076.0,340.8181,340.9787,340.667,340.8654,3076.0
2021-12-13 12:45:00,360.51,360.71,360.4,360.48,1158.0,340.5064,340.6953,340.4025,340.4781,1158.0
2021-12-13 12:50:00,360.47,360.49,359.93,360.0,3849.0,340.4687,340.4876,339.9586,340.0247,3849.0
2021-12-13 12:55:00,359.98,360.06,359.97,359.97,811.0,340.0059,340.0814,339.9964,339.9964,811.0
2021-12-13 13:00:00,360.09,360.35,360.05,360.06,2324.0,340.1097,340.3553,340.072,340.0814,2324.0
2021-12-13 13:05:00,360.22,360.3,360.17,360.17,1210.0,340.2325,340.3081,340.1853,340.1853,1210.0
2021-12-13 13:10:00,360.25,360.44,360.12,360.37,1649.0,340.2609,340.4403,340.1381,340.3742,1649.0
2021-12-13 13:15:00,360.44,360.48,360.26,360.39,1401.0,340.4403,340.4781,340.2703,340.3931,1401.0
2021-12-13 13:20:00,360.24,360.32,359.89,360.27,2214.0,340.2514,340.327,339.9208,340.2798,2214.0
2021-12-13 13:25:00,360.29,360.29,360.21,360.21,300.0,340.2987,340.2987,340.2231,340.2231,300.0
2021-12-13 13:30:00,360.18,360.18,359.48,359.48,3148.0,340.1948,340.1948,339.5336,339.5336,3148.0
2021-12-13 13:35:00,359.54,359.89,359.54,359.76,1810.0,339.5903,339.9208,339.5903,339.7981,1810.0
2021-12-13 13:40:00,359.78,359.96,359.66,359.86,2370.0,339.8169,339.987,339.7036,339.8925,2370.0
2021-12-13 13:45:00,359.87,359.87,359.52,359.52,1127.0,339.902,339.902,339.5714,339.5714,1127.0
2021-12-13 13:50:00,359.65,359.81,359.64,359.74,1830.0,339.6942,339.8453,339.6847,339.7792,1830.0
2021-12-13 13:55:00,359.69,359.95,359.63,359.76,4517.0,339.7319,339.9775,339.6753,339.7981,4517.0
2021-12-13 14:00:00,359.76,359.83,359.51,359.68,1719.0,339.7981,339.8642,339.5619,339.7225,1719.0
2021-12-13 14:05:00,359.5,359.64,359.39,359.64,1252.0,339.5525,339.6847,339.4486,339.6847,1252.0
2021-12-13 14:10:00,359.64,359.78,359.6,359.63,1060.0,339.6847,339.8169,339.6469,339.6753,1060.0
2021-12-13 14:15:00,359.6,359.7,359.48,359.58,1363.0,339.6469,339.7414,339.5336,339.628,1363.0
2021-12-13 14:20:00,359.52,359.88,359.52,359.78,1001.0,339.5714,339.9114,339.5714,339.8169,1001.0
2021-12-13 14:25:00,359.84,359.86,359.56,359.57,1500.0,339.8736,339.8925,339.6092,339.6186,1500.0
2021-12-13 14:30:00,359.66,359.79,359.55,359.72,1616.0,339.7036,339.8264,339.5997,339.7603,1616.0
2021-12-13 14:35:00,359.72,359.88,359.6,359.79,2767.0,339.7603,339.9114,339.6469,339.8264,2767.0
2021-12-13 14:40:00,359.87,360.18,359.86,360.12,2177.0,339.902,340.1948,339.8925,340.1381,2177.0
2021-12-13 14:45:00,360.06,360.19,360.02,360.02,1000.0,340.0814,340.2042,340.0436,340.0436,1000.0
2021-12-13 14:50:00,360.1,360.2,359.87,359.96,1806.0,340.1192,340.2136,339.902,339.987,1806.0
2021-12-13 14:55:00,360.11,360.42,360.11,360.38,2197.0,340.1286,340.4214,340.1286,340.3837,2197.0
2021-12-13 15:00:00,360.32,360.91,360.31,360.91,1379.0,340.327,340.8842,340.3175,340.8842,1379.0
2021-12-13 15:05:00,361.1,361.1,360.88,360.88,1829.0,341.0637,341.0637,340.8559,340.8559,1829.0
2021-12-13 15:10:00,360.76,361.17,360.76,361.06,1401.0,340.7426,341.1298,340.7426,341.0259,1401.0
2021-12-13 15:15:00,361.03,361.17,360.77,361.1,2015.0,340.9976,341.1298,340.752,341.0637,2015.0
2021-12-13 15:20:00,361.1,361.26,360.81,361.26,2507.0,341.0637,341.2148,340.7898,341.2148,2507.0
2021-12-13 15:25:00,361.2,361.58,361.2,361.21,2934.0,341.1582,341.5171,341.1582,341.1676,2934.0
2021-12-13 15:30:00,361.19,361.6,361.02,361.58,4792.0,341.1487,341.536,340.9881,341.5171,4792.0
2021-12-13 15:35:00,361.86,361.89,361.6,361.67,3869.0,341.7815,341.8099,341.536,341.6021,3869.0
2021-12-13 15:40:00,361.54,361.73,361.3,361.46,8417.0,341.4793,341.6587,341.2526,341.4037,8417.0
2021-12-13 15:45:00,361.48,361.78,361.23,361.35,24289.0,341.4226,341.706,341.1865,341.2998,24289.0
2021-12-13 15:50:00,361.29,361.29,360.0,360.01,14884.0,341.2432,341.2432,340.0247,340.0342,14884.0
2021-12-13 15:55:00,360.1,360.45,359.74,360.43,58667.0,340.1192,340.4498,339.7792,340.4309,58667.0
2021-12-14 09:30:00,357.98,358.0,354.98,356.6,30888.0,338.1168,338.1357,335.2833,336.8134,30888.0
2021-12-14 09:35:00,356.48,356.67,355.68,356.55,8691.0,336.7001,336.8795,335.9444,336.7662,8691.0
2021-12-14 09:40:00,356.9,357.72,356.64,357.45,3625.0,337.0968,337.8713,336.8512,337.6162,3625.0
2021-12-14 09:45:00,357.54,357.54,355.15,355.92,8075.0,337.7012,337.7012,335.4439,336.1711,8075.0
2021-12-14 09:50:00,356.1,356.6,355.97,356.28,7220.0,336.3411,336.8134,336.2184,336.5112,7220.0
2021-12-14 09:55:00,356.56,357.19,356.54,356.61,6787.0,336.7756,337.3707,336.7567,336.8228,6787.0
2021-12-14 10:00:00,356.59,357.06,355.43,355.45,6744.0,336.804,337.2479,335.7083,335.7272,6744.0
2021-12-14 10:05:00,355.4,355.52,354.84,354.86,3933.0,335.68,335.7933,335.1511,335.1699,3933.0
2021-12-14 10:10:00,354.46,354.63,353.29,353.29,7009.0,334.7921,334.9527,333.6871,333.6871,7009.0
2021-12-14 10:15:00,353.45,354.51,353.35,354.51,3095.0,333.8382,334.8394,333.7437,334.8394,3095.0
2021-12-14 10:20:00,354.48,354.48,354.04,354.32,2312.0,334.811,334.811,334.3954,334.6599,2312.0
2021-12-14 10:25:00,354.25,354.49,353.6,354.49,4532.0,334.5938,334.8205,333.9799,334.8205,4532.0
2021-12-14 10:30:00,354.36,354.36,353.73,353.89,6005.0,334.6977,334.6977,334.1026,334.2538,6005.0
2021-12-14 10:35:00,353.61,354.77,353.42,354.08,8984.0,333.9893,335.0849,333.8098,334.4332,8984.0
2021-12-14 10:40:00,354.08,354.19,353.54,353.81,5650.0,334.4332,334.5371,333.9232,334.1782,5650.0
2021-12-14 10:45:00,353.87,354.03,353.2,353.45,11091.0,334.2349,334.386,333.6021,333.8382,11091.0
2021-12-14 10:50:00,353.32,353.67,353.02,353.03,9179.0,333.7154,334.046,333.432,333.4415,9179.0
2021-12-14 10:55:00,352.87,353.95,352.87,353.95,8177.0,333.2904,334.3104,333.2904,334.3104,8177.0
2021-12-14 11:00:00,353.98,353.98,353.13,353.74,9399.0,334.3388,334.3388,333.5359,334.1121,9399.0
2021-12-14 11:05:00,354.02,354.03,353.16,353.46,7099.0,334.3766,334.386,333.5643,333.8476,7099.0
2021-12-14 11:10:00,353.32,353.58,353.09,353.14,7006.0,333.7154,333.961,333.4982,333.5454,7006.0
2021-12-14 11:15:00,353.13,353.72,352.93,353.65,7200.0,333.5359,334.0932,333.347,334.0271,7200.0
2021-12-14 11:20:00,353.59,353.62,353.23,353.62,10329.0,333.9704,333.9987,333.6304,333.9987,10329.0
2021-12-14 11:25:00,353.57,354.22,353.5,354.22,6054.0,333.9515,334.5655,333.8854,334.5655,6054.0
2021-12-14 11:30:00,354.21,354.64,354.12,354.5,3408.0,334.556,334.9622,334.471,334.8299,3408.0
2021-12-14 11:35:00,354.51,355.38,354.51,355.19,6498.0,334.8394,335.6611,334.8394,335.4816,6498.0
2021-12-14 11:40:00,355.03,355.32,353.93,354.58,6972.0,335.3305,335.6044,334.2915,334.9055,6972.0
2021-12-14 11:45:00,354.44,354.85,354.35,354.74,3576.0,334.7732,335.1605,334.6882,335.0566,3576.0
2021-12-14 11:50:00,354.64,355.26,354.64,354.94,2000.0,334.9622,335.5477,334.9622,335.2455,2000.0
2021-12-14 11:55:00,355.02,355.13,354.74,354.77,6010.0,335.3211,335.425,335.0566,335.0849,6010.0
2021-12-14 12:00:00,354.58,354.58,353.78,353.78,1560.0,334.9055,334.9055,334.1499,334.1499,1560.0
2021-12-14 12:05:00,353.72,354.32,353.62,354.32,2598.0,334.0932,334.6599,333.9987,334.6599,2598.0
2021-12-14 12:10:00,354.17,354.25,354.04,354.17,3883.0,334.5182,334.5938,334.3954,334.5182,3883.0
2021-12-14 12:15:00,354.11,354.11,353.58,354.05,30515.0,334.4616,334.4616,333.961,334.4049,30515.0
2021-12-14 12:20:00,353.9,355.23,353.87,355.21,4452.0,334.2632,335.5194,334.2349,335.5005,4452.0
2021-12-14 12:25:00,355.07,355.29,355.06,355.12,1131.0,335.3683,335.5761,335.3588,335.4155,1131.0
2021-12-14 12:30:00,354.99,355.1,354.67,355.08,10853.0,335.2927,335.3966,334.9905,335.3777,10853.0
2021-12-14 12:35:00,355.11,355.11,353.94,353.94,4253.0,335.4061,335.4061,334.301,334.301,4253.0
2021-12-14 12:40:00,353.93,354.42,353.92,354.34,1806.0,334.2915,334.7544,334.2821,334.6788,1806.0
2021-12-14 12:45:00,354.25,354.68,354.07,354.47,2264.0,334.5938,334.9999,334.4238,334.8016,2264.0
2021-12-14 12:50:00,354.56,354.77,354.51,354.68,1500.0,334.8866,335.0849,334.8394,334.9999,1500.0
2021-12-14 12:55:00,354.57,354.68,354.42,354.68,2911.0,334.896,334.9999,334.7544,334.9999,2911.0
2021-12-14 13:00:00,354.45,354.62,354.24,354.53,1631.0,334.7827,334.9433,334.5843,334.8583,1631.0
2021-12-14 13:05:00,354.51,354.67,354.49,354.67,1600.0,334.8394,334.9905,334.8205,334.9905,1600.0
2021-12-14 13:10:00,354.69,354.94,354.35,354.82,2551.0,335.0094,335.2455,334.6882,335.1322,2551.0
2021-12-14 13:15:00,354.79,354.85,354.61,354.61,800.0,335.1038,335.1605,334.9338,334.9338,800.0
2021-12-14 13:20:00,354.71,354.99,354.71,354.82,2118.0,335.0283,335.2927,335.0283,335.1322,2118.0
2021-12-14 13:25:00,354.84,355.25,354.79,355.25,3399.0,335.1511,335.5383,335.1038,335.5383,3399.0
2021-12-14 13:30:00,355.23,355.3,354.88,354.91,3231.0,335.5194,335.5855,335.1888,335.2172,3231.0
2021-12-14 13:35:00,354.94,355.18,354.93,355.13,3120.0,335.2455,335.4722,335.2361,335.425,3120.0
2021-12-14 13:40:00,355.0,355.02,354.67,354.85,2526.0,335.3022,335.3211,334.9905,335.1605,2526.0
2021-12-14 13:45:00,354.87,354.98,354.77,354.77,1225.0,335.1794,335.2833,335.0849,335.0849,1225.0
2021-12-14 13:50:00,354.85,354.94,354.3,354.3,3689.0,335.1605,335.2455,334.641,334.641,3689.0
2021-12-14 13:55:00,354.37,354.54,354.21,354.35,1712.0,334.7071,334.8677,334.556,334.6882,1712.0
2021-12-14 14:00:00,354.35,355.27,354.35,355.27,5875.0,334.6882,335.5572,334.6882,335.5572,5875.0
2021-12-14 14:05:00,355.01,355.42,354.85,355.28,3291.0,335.3116,335.6989,335.1605,335.5666,3291.0
2021-12-14 14:10:00,355.06,355.52,355.04,355.07,2706.0,335.3588,335.7933,335.34,335.3683,2706.0
2021-12-14 14:15:00,355.09,355.7,355.09,355.26,2077.0,335.3872,335.9633,335.3872,335.5477,2077.0
2021-12-14 14:20:00,355.25,355.43,355.04,355.43,4085.0,335.5383,335.7083,335.34,335.7083,4085.0
2021-12-14 14:25:00,355.16,355.21,355.07,355.09,1103.0,335.4533,335.5005,335.3683,335.3872,1103.0
2021-12-14 14:30:00,355.25,355.68,355.08,355.68,5668.0,335.5383,335.9444,335.3777,335.9444,5668.0
2021-12-14 14:35:00,355.61,355.81,355.35,355.44,1886.0,335.8783,336.0672,335.6328,335.7178,1886.0
2021-12-14 14:40:00,355.56,355.91,355.56,355.88,4839.0,335.8311,336.1617,335.8311,336.1333,4839.0
2021-12-14 14:45:00,355.78,356.42,355.78,355.94,5216.0,336.0389,336.6434,336.0389,336.19,5216.0
2021-12-14 14:50:00,356.03,356.31,355.9,356.31,3736.0,336.275,336.5395,336.1522,336.5395,3736.0
2021-12-14 14:55:00,356.03,356.6,355.95,356.44,3259.0,336.275,336.8134,336.1995,336.6623,3259.0
2021-12-14 15:00:00,356.58,356.8,356.54,356.68,3405.0,336.7945,337.0023,336.7567,336.889,3405.0
2021-12-14 15:05:00,356.86,357.14,356.77,357.14,5141.0,337.059,337.3234,336.974,337.3234,5141.0
2021-12-14 15:10:00,357.14,357.43,356.78,357.06,3365.0,337.3234,337.5973,336.9834,337.2479,3365.0
2021-12-14 15:15:00,356.91,357.37,356.75,357.35,4560.0,337.1062,337.5407,336.9551,337.5218,4560.0
2021-12-14 15:20:00,357.27,357.38,357.06,357.09,3499.0,337.4462,337.5501,337.2479,337.2762,3499.0
2021-12-14 15:25:00,357.0,357.23,356.66,357.18,4262.0,337.1912,337.4084,336.8701,337.3612,4262.0
2021-12-14 15:30:00,357.19,357.81,357.08,357.66,9319.0,337.3707,337.9563,337.2668,337.8146,9319.0
2021-12-14 15:35:00,357.73,357.89,357.43,357.43,5435.0,337.8807,338.0318,337.5973,337.5973,5435.0
2021-12-14 15:40:00,357.34,357.39,356.55,356.78,9993.0,337.5123,337.5596,336.7662,336.9834,9993.0
2021-12-14 15:45:00,356.7,356.82,356.4,356.66,8634.0,336.9078,337.0212,336.6245,336.8701,8634.0
2021-12-14 15:50:00,356.73,357.12,356.43,356.43,15380.0,336.9362,337.3045,336.6528,336.6528,15380.0
2021-12-14 15:55:00,356.6,357.23,356.29,356.83,66256.0,336.8134,337.4084,336.5206,337.0306,66256.0
2021-12-15 09:30:00,356.25,359.54,356.25,359.0,31327.0,336.4828,339.5903,336.4828,339.0802,31327.0
2021-12-15 09:35:00,358.29,359.9,358.29,358.79,6806.0,338.4096,339.9303,338.4096,338.8819,6806.0
2021-12-15 09:40:00,358.65,358.65,357.09,357.99,4524.0,338.7496,338.7496,337.2762,338.1263,4524.0
2021-12-15 09:45:00,357.86,357.94,355.16,355.17,8924.0,338.0035,338.079,335.4533,335.4627,8924.0
2021-12-15 09:50:00,355.52,358.01,355.15,357.69,11434.0,335.7933,338.1452,335.4439,337.8429,11434.0
2021-12-15 09:55:00,357.74,357.74,355.29,355.49,4654.0,337.8901,337.8901,335.5761,335.765,4654.0
2021-12-15 10:00:00,355.21,356.8,355.05,356.78,5042.0,335.5005,337.0023,335.3494,336.9834,5042.0
2021-12-15 10:05:00,356.94,357.5,356.93,357.5,618.0,337.1345,337.6635,337.1251,337.6635,618.0
2021-12-15 10:10:00,357.8,357.87,356.54,357.1,3073.0,337.9468,338.0129,336.7567,337.2857,3073.0
2021-12-15 10:15:00,357.15,358.19,357.15,357.38,11019.0,337.3329,338.3152,337.3329,337.5501,11019.0
2021-12-15 10:20:00,357.44,358.61,357.4,358.14,7684.0,337.6068,338.7119,337.569,338.2679,7684.0
2021-12-15 10:25:00,358.38,358.64,358.21,358.21,1000.0,338.4946,338.7402,338.3341,338.3341,1000.0
2021-12-15 10:30:00,358.25,358.25,357.64,357.73,1878.0,338.3718,338.3718,337.7957,337.8807,1878.0
2021-12-15 10:35:00,357.89,357.89,357.47,357.65,900.0,338.0318,338.0318,337.6351,337.8051,900.0
2021-12-15 10:40:00,357.81,358.22,357.8,358.18,1300.0,337.9563,338.3435,337.9468,338.3057,1300.0
2021-12-15 10:45:00,357.91,358.36,357.91,358.06,1700.0,338.0507,338.4757,338.0507,338.1924,1700.0
2021-12-15 10:50:00,358.05,358.05,357.06,357.56,2642.0,338.1829,338.1829,337.2479,337.7201,2642.0
2021-12-15 10:55:00,357.25,358.02,357.17,357.55,4841.0,337.4273,338.1546,337.3518,337.7107,4841.0
2021-12-15 11:00:00,357.45,357.83,357.27,357.73,3930.0,337.6162,337.9751,337.4462,337.8807,3930.0
2021-12-15 11:05:00,357.77,357.78,357.4,357.57,1854.0,337.9185,337.9279,337.569,337.7296,1854.0
2021-12-15 11:10:00,357.38,357.49,357.03,357.24,4537.0,337.5501,337.654,337.2195,337.4179,4537.0
2021-12-15 11:15:00,357.09,357.69,357.09,357.62,1500.0,337.2762,337.8429,337.2762,337.7768,1500.0
2021-12-15 11:20:00,357.51,358.01,357.51,358.0,1339.0,337.6729,338.1452,337.6729,338.1357,1339.0
2021-12-15 11:25:00,358.12,358.17,357.96,358.13,2900.0,338.2491,338.2963,338.0979,338.2585,2900.0
2021-12-15 11:30:00,358.09,358.43,357.98,358.43,1800.0,338.2207,338.5419,338.1168,338.5419,1800.0
2021-12-15 11:35:00,358.43,358.58,358.11,358.12,2459.0,338.5419,338.6835,338.2396,338.2491,2459.0
2021-12-15 11:40:00,357.84,357.98,357.67,357.88,1506.0,337.9846,338.1168,337.824,338.0224,1506.0
2021-12-15 11:45:00,357.66,357.9,357.22,357.23,3146.0,337.8146,338.0413,337.399,337.4084,3146.0
2021-12-15 11:50:00,357.56,357.84,357.23,357.84,7098.0,337.7201,337.9846,337.4084,337.9846,7098.0
2021-12-15 11:55:00,357.91,357.91,357.6,357.81,2620.0,338.0507,338.0507,337.7579,337.9563,2620.0
2021-12-15 12:00:00,357.87,358.3,357.83,358.22,3821.0,338.0129,338.4191,337.9751,338.3435,3821.0
2021-12-15 12:05:00,358.28,358.3,357.86,358.1,3253.0,338.4002,338.4191,338.0035,338.2302,3253.0
2021-12-15 12:10:00,358.3,358.41,358.13,358.31,2716.0,338.4191,338.523,338.2585,338.4285,2716.0
2021-12-15 12:15:00,358.15,358.43,358.14,358.27,2482.0,338.2774,338.5419,338.2679,338.3907,2482.0
2021-12-15 12:20:00,358.13,358.31,358.03,358.17,1170.0,338.2585,338.4285,338.1641,338.2963,1170.0
2021-12-15 12:25:00,358.15,358.49,358.15,358.49,751.0,338.2774,338.5985,338.2774,338.5985,751.0
2021-12-15 12:30:00,358.4,358.82,358.4,358.73,2025.0,338.5135,338.9102,338.5135,338.8252,2025.0
2021-12-15 12:35:00,358.67,358.67,358.57,358.65,921.0,338.7685,338.7685,338.6741,338.7496,921.0
2021-12-15 12:40:00,358.61,358.68,358.35,358.35,900.0,338.7119,338.778,338.4663,338.4663,900.0
2021-12-15 12:45:00,358.36,358.69,358.36,358.69,1048.0,338.4757,338.7874,338.4757,338.7874,1048.0
2021-12-15 12:50:00,358.89,358.98,358.86,358.88,1300.0,338.9763,339.0613,338.948,338.9669,1300.0
2021-12-15 12:55:00,358.84,358.97,358.78,358.82,1202.0,338.9291,339.0519,338.8724,338.9102,1202.0
2021-12-15 13:00:00,358.8,358.86,358.71,358.71,1107.0,338.8913,338.948,338.8063,338.8063,1107.0
2021-12-15 13:05:00,358.67,359.21,358.66,359.21,1929.0,338.7685,339.2786,338.7591,339.2786,1929.0
2021-12-15 13:10:00,359.27,359.43,358.96,359.33,4059.0,339.3352,339.4864,339.0424,339.3919,4059.0
2021-12-15 13:15:00,359.41,359.48,359.14,359.24,880.0,339.4675,339.5336,339.2125,339.3069,880.0
2021-12-15 13:20:00,359.0,359.01,358.43,358.43,6866.0,339.0802,339.0897,338.5419,338.5419,6866.0
2021-12-15 13:25:00,358.38,358.38,357.35,357.4,20096.0,338.4946,338.4946,337.5218,337.569,20096.0
2021-12-15 13:30:00,357.36,357.97,357.35,357.6,4936.0,337.5312,338.1074,337.5218,337.7579,4936.0
2021-12-15 13:35:00,357.59,357.66,357.3,357.33,4121.0,337.7485,337.8146,337.4746,337.5029,4121.0
2021-12-15 13:40:00,357.37,357.66,357.21,357.6,7178.0,337.5407,337.8146,337.3895,337.7579,7178.0
2021-12-15 13:45:00,357.6,357.74,357.48,357.64,2568.0,337.7579,337.8901,337.6446,337.7957,2568.0
2021-12-15 13:50:00,357.68,358.06,357.65,358.06,3071.0,337.8335,338.1924,337.8051,338.1924,3071.0
2021-12-15 13:55:00,358.06,358.5,357.88,358.5,3151.0,338.1924,338.608,338.0224,338.608,3151.0
2021-12-15 14:00:00,358.46,359.14,357.42,358.66,4486.0,338.5702,339.2125,337.5879,338.7591,4486.0
2021-12-15 14:05:00,359.3,359.99,359.2,359.62,6010.0,339.3636,340.0153,339.2691,339.6658,6010.0
2021-12-15 14:10:00,359.91,361.21,359.6,360.83,4759.0,339.9397,341.1676,339.6469,340.8087,4759.0
2021-12-15 14:15:00,360.83,361.3,360.52,361.21,4821.0,340.8087,341.2526,340.5159,341.1676,4821.0
2021-12-15 14:20:00,361.38,361.39,360.21,360.31,4279.0,341.3282,341.3376,340.2231,340.3175,4279.0
2021-12-15 14:25:00,360.16,360.41,359.74,359.97,7398.0,340.1759,340.412,339.7792,339.9964,7398.0
2021-12-15 14:30:00,359.89,359.91,358.92,359.24,7200.0,339.9208,339.9397,339.0047,339.3069,7200.0
2021-12-15 14:35:00,359.24,360.78,359.24,360.69,3929.0,339.3069,340.7615,339.3069,340.6765,3929.0
2021-12-15 14:40:00,360.46,361.4,360.45,360.76,5671.0,340.4592,341.3471,340.4498,340.7426,5671.0
2021-12-15 14:45:00,360.7,361.36,360.68,360.9,2678.0,340.6859,341.3093,340.667,340.8748,2678.0
2021-12-15 14:50:00,360.92,361.5,360.34,360.8,3213.0,340.8937,341.4415,340.3459,340.7804,3213.0
2021-12-15 14:55:00,361.19,361.19,360.27,360.44,5666.0,341.1487,341.1487,340.2798,340.4403,5666.0
2021-12-15 15:00:00,360.55,361.44,360.54,361.33,5617.0,340.5442,341.3848,340.5348,341.2809,5617.0
2021-12-15 15:05:00,361.35,362.32,361.35,362.29,4572.0,341.2998,342.216,341.2998,342.1877,4572.0
2021-12-15 15:10:00,362.29,362.82,362.06,362.75,5852.0,342.1877,342.6883,341.9704,342.6222,5852.0
2021-12-15 15:15:00,362.81,363.78,362.71,362.96,7943.0,342.6788,343.595,342.5844,342.8205,7943.0
2021-12-15 15:20:00,363.06,364.22,363.06,363.83,8328.0,342.915,344.0106,342.915,343.6422,8328.0
2021-12-15 15:25:00,363.79,364.45,363.73,364.43,8833.0,343.6044,344.2278,343.5478,344.2089,8833.0
2021-12-15 15:30:00,364.58,364.71,363.82,363.89,10597.0,344.3506,344.4734,343.6328,343.6989,10597.0
2021-12-15 15:35:00,363.92,364.21,363.75,363.97,7747.0,343.7272,344.0011,343.5667,343.7745,7747.0
2021-12-15 15:40:00,363.94,364.23,363.38,363.41,10545.0,343.7461,344.02,343.2172,343.2455,10545.0
2021-12-15 15:45:00,363.39,363.9,362.9,362.9,22476.0,343.2266,343.7083,342.7638,342.7638,22476.0
2021-12-15 15:50:00,362.37,364.77,362.37,364.47,24350.0,342.2632,344.5301,342.2632,344.2467,24350.0
2021-12-15 15:55:00,364.44,365.33,364.44,365.27,50836.0,344.2184,345.059,344.2184,345.0023,50836.0
2021-12-16 09:30:00,366.72,368.68,366.72,368.19,39042.0,346.3719,348.2231,346.3719,347.7603,39042.0
2021-12-16 09:35:00,368.05,368.77,367.23,368.09,7499.0,347.6281,348.3081,346.8536,347.6659,7499.0
2021-12-16 09:40:00,367.9,368.65,367.25,368.46,9083.0,347.4864,348.1948,346.8725,348.0153,9083.0
2021-12-16 09:45:00,368.26,369.24,367.6,368.56,14050.0,347.8264,348.752,347.203,348.1098,14050.0
2021-12-16 09:50:00,368.6,368.6,367.53,367.73,7429.0,348.1476,348.1476,347.1369,347.3258,7429.0
2021-12-16 09:55:00,367.62,367.76,366.77,366.91,3855.0,347.2219,347.3542,346.4191,346.5513,3855.0
2021-12-16 10:00:00,366.53,366.99,366.42,366.76,26404.0,346.1924,346.6269,346.0885,346.4097,26404.0
2021-12-16 10:05:00,366.91,367.32,365.62,365.62,6215.0,346.5513,346.9386,345.3329,345.3329,6215.0
2021-12-16 10:10:00,365.63,365.8,365.16,365.16,4960.0,345.3424,345.5029,344.8984,344.8984,4960.0
2021-12-16 10:15:00,365.13,365.52,363.93,364.11,17305.0,344.8701,345.2385,343.7367,343.9067,17305.0
2021-12-16 10:20:00,364.47,365.42,364.06,365.21,10091.0,344.2467,345.144,343.8595,344.9457,10091.0
2021-12-16 10:25:00,364.89,365.55,364.86,364.92,8601.0,344.6434,345.2668,344.6151,344.6717,8601.0
2021-12-16 10:30:00,364.89,365.87,364.89,365.81,13494.0,344.6434,345.569,344.6434,345.5124,13494.0
2021-12-16 10:35:00,365.81,365.93,365.23,365.83,11206.0,345.5124,345.6257,344.9645,345.5313,11206.0
2021-12-16 10:40:00,365.95,366.2,365.38,365.69,13923.0,345.6446,345.8807,345.1062,345.399,13923.0
2021-12-16 10:45:00,365.66,365.66,364.24,364.41,6804.0,345.3707,345.3707,344.0295,344.19,6804.0
2021-12-16 10:50:00,364.45,364.45,363.85,364.1,7884.0,344.2278,344.2278,343.6611,343.8972,7884.0
2021-12-16 10:55:00,363.87,364.12,362.89,363.5,5597.0,343.68,343.9161,342.7544,343.3305,5597.0
2021-12-16 11:00:00,363.54,363.87,363.06,363.71,20961.0,343.3683,343.68,342.915,343.5289,20961.0
2021-12-16 11:05:00,363.71,364.11,363.51,363.93,20308.0,343.5289,343.9067,343.34,343.7367,20308.0
2021-12-16 11:10:00,363.98,365.3,363.85,363.86,26733.0,343.7839,345.0307,343.6611,343.6706,26733.0
2021-12-16 11:15:00,364.04,364.94,363.95,364.77,20640.0,343.8406,344.6906,343.7556,344.5301,20640.0
2021-12-16 11:20:00,364.89,365.51,364.59,364.97,6327.0,344.6434,345.229,344.3601,344.719,6327.0
2021-12-16 11:25:00,365.44,365.9,365.16,365.54,14487.0,345.1629,345.5974,344.8984,345.2573,14487.0
2021-12-16 11:30:00,365.67,365.82,365.22,365.6,13489.0,345.3801,345.5218,344.9551,345.314,13489.0
2021-12-16 11:35:00,365.55,366.21,365.4,366.2,7027.0,345.2668,345.8902,345.1251,345.8807,7027.0
2021-12-16 11:40:00,366.05,366.27,365.9,366.16,6665.0,345.739,345.9468,345.5974,345.8429,6665.0
2021-12-16 11:45:00,366.1,366.49,365.79,366.04,6501.0,345.7863,346.1546,345.4935,345.7296,6501.0
2021-12-16 11:50:00,366.04,366.04,365.5,365.87,12532.0,345.7296,345.7296,345.2196,345.569,12532.0
2021-12-16 11:55:00,365.91,365.91,365.64,365.82,3823.0,345.6068,345.6068,345.3518,345.5218,3823.0
2021-12-16 12:00:00,365.84,366.15,365.54,365.85,4931.0,345.5407,345.8335,345.2573,345.5501,4931.0
2021-12-16 12:05:00,365.84,366.06,365.57,365.59,4760.0,345.5407,345.7485,345.2857,345.3046,4760.0
2021-12-16 12:10:00,365.52,365.87,365.49,365.55,7390.0,345.2385,345.569,345.2101,345.2668,7390.0
2021-12-16 12:15:00,365.66,365.8,365.41,365.44,4104.0,345.3707,345.5029,345.1346,345.1629,4104.0
2021-12-16 12:20:00,365.62,365.82,365.47,365.54,7366.0,345.3329,345.5218,345.1912,345.2573,7366.0
2021-12-16 12:25:00,365.41,365.64,365.25,365.55,7766.0,345.1346,345.3518,344.9834,345.2668,7766.0
2021-12-16 12:30:00,365.44,365.71,364.45,364.8,28221.0,345.1629,345.4179,344.2278,344.5584,28221.0
2021-12-16 12:35:00,364.91,365.51,364.77,364.88,20726.0,344.6623,345.229,344.5301,344.634,20726.0
2021-12-16 12:40:00,364.7,364.9,364.26,364.67,15364.0,344.464,344.6529,344.0484,344.4356,15364.0
2021-12-16 12:45:00,364.68,365.23,364.6,364.61,9220.0,344.4451,344.9645,344.3695,344.3789,9220.0
2021-12-16 12:50:00,364.65,364.65,363.6,363.66,11528.0,344.4167,344.4167,343.425,343.4817,11528.0
2021-12-16 12:55:00,363.24,363.44,362.53,363.08,6129.0,343.085,343.2739,342.4144,342.9338,6129.0
2021-12-16 13:00:00,363.15,363.64,363.09,363.39,4461.0,343.0,343.4628,342.9433,343.2266,4461.0
2021-12-16 13:05:00,363.2,363.35,362.28,362.84,6168.0,343.0472,343.1889,342.1782,342.7072,6168.0
2021-12-16 13:10:00,362.69,363.94,362.69,363.69,5799.0,342.5655,343.7461,342.5655,343.51,5799.0
2021-12-16 13:15:00,363.6,363.91,363.5,363.7,5724.0,343.425,343.7178,343.3305,343.5194,5724.0
2021-12-16 13:20:00,363.73,363.99,363.6,363.63,3089.0,343.5478,343.7933,343.425,343.4533,3089.0
2021-12-16 13:25:00,363.51,363.94,363.51,363.6,5787.0,343.34,343.7461,343.34,343.425,5787.0
2021-12-16 13:30:00,363.65,363.78,362.37,362.38,8146.0,343.4722,343.595,342.2632,342.2727,8146.0
2021-12-16 13:35:00,362.44,362.5,361.74,362.25,4461.0,342.3294,342.386,341.6682,342.1499,4461.0
2021-12-16 13:40:00,362.38,362.38,361.89,362.08,3666.0,342.2727,342.2727,341.8099,341.9893,3666.0
2021-12-16 13:45:00,362.16,362.48,362.0,362.37,2968.0,342.0649,342.3671,341.9138,342.2632,2968.0
2021-12-16 13:50:00,362.45,362.45,361.66,361.98,4372.0,342.3388,342.3388,341.5926,341.8949,4372.0
2021-12-16 13:55:00,361.48,362.0,361.31,361.99,1967.0,341.4226,341.9138,341.2621,341.9043,1967.0
2021-12-16 14:00:00,361.79,362.89,361.79,362.86,5099.0,341.7154,342.7544,341.7154,342.726,5099.0
2021-12-16 14:05:00,362.9,362.98,362.75,362.77,3808.0,342.7638,342.8394,342.6222,342.641,3808.0
2021-12-16 14:10:00,362.72,362.94,362.65,362.88,3798.0,342.5938,342.8016,342.5277,342.7449,3798.0
2021-12-16 14:15:00,362.85,363.13,362.55,362.61,5405.0,342.7166,342.9811,342.4332,342.4899,5405.0
2021-12-16 14:20:00,362.49,362.51,361.18,361.21,3149.0,342.3766,342.3955,341.1393,341.1676,3149.0
2021-12-16 14:25:00,361.28,361.59,361.04,361.58,4224.0,341.2337,341.5265,341.007,341.5171,4224.0
2021-12-16 14:30:00,361.5,361.9,361.19,361.23,5593.0,341.4415,341.8193,341.1487,341.1865,5593.0
2021-12-16 14:35:00,361.3,361.82,361.29,361.8,4025.0,341.2526,341.7438,341.2432,341.7249,4025.0
2021-12-16 14:40:00,361.92,362.15,361.11,361.33,7152.0,341.8382,342.0554,341.0732,341.2809,7152.0
2021-12-16 14:45:00,361.1,361.26,360.22,360.22,19458.0,341.0637,341.2148,340.2325,340.2325,19458.0
2021-12-16 14:50:00,360.27,361.03,360.27,360.37,8016.0,340.2798,340.9976,340.2798,340.3742,8016.0
2021-12-16 14:55:00,360.6,361.31,360.48,361.31,8951.0,340.5914,341.2621,340.4781,341.2621,8951.0
2021-12-16 15:00:00,361.16,361.27,360.77,361.27,3830.0,341.1204,341.2243,340.752,341.2243,3830.0
2021-12-16 15:05:00,361.28,361.54,361.01,361.09,4613.0,341.2337,341.4793,340.9787,341.0543,4613.0
2021-12-16 15:10:00,361.0,361.35,360.79,361.35,3275.0,340.9693,341.2998,340.7709,341.2998,3275.0
2021-12-16 15:15:00,361.27,361.63,360.85,361.63,5699.0,341.2243,341.5643,340.8276,341.5643,5699.0
2021-12-16 15:20:00,361.67,362.06,361.67,362.0,5733.0,341.6021,341.9704,341.6021,341.9138,5733.0
2021-12-16 15:25:00,362.07,362.79,361.98,362.45,4910.0,341.9799,342.6599,341.8949,342.3388,4910.0
2021-12-16 15:30:00,362.54,363.19,362.48,363.17,4863.0,342.4238,343.0377,342.3671,343.0188,4863.0
2021-12-16 15:35:00,363.03,363.87,363.03,363.82,8404.0,342.8866,343.68,342.8866,343.6328,8404.0
2021-12-16 15:40:00,363.92,364.22,362.89,362.89,5271.0,343.7272,344.0106,342.7544,342.7544,5271.0
2021-12-16 15:45:00,362.97,363.08,361.97,361.97,6498.0,342.8299,342.9338,341.8854,341.8854,6498.0
2021-12-16 15:50:00,362.29,363.56,362.29,363.0,13729.0,342.1877,343.3872,342.1877,342.8583,13729.0
2021-12-16 15:55:00,363.0,363.23,362.51,362.73,36006.0,342.8583,343.0755,342.3955,342.6033,36006.0
2021-12-17 09:30:00,360.16,361.73,358.71,359.02,277127.0,340.1759,341.6587,338.8063,339.0991,277127.0
2021-12-17 09:35:00,358.72,359.56,358.45,358.82,24990.0,338.8158,339.6092,338.5607,338.9102,24990.0
2021-12-17 09:40:00,358.88,358.88,357.82,358.01,15901.0,338.9669,338.9669,337.9657,338.1452,15901.0
2021-12-17 09:45:00,357.55,358.07,354.5,355.55,34068.0,337.7107,338.2018,334.8299,335.8217,34068.0
2021-12-17 09:50:00,355.84,356.45,355.73,355.74,12434.0,336.0956,336.6717,335.9917,336.0011,12434.0
2021-12-17 09:55:00,355.7,356.31,355.03,355.7,8052.0,335.9633,336.5395,335.3305,335.9633,8052.0
2021-12-17 10:00:00,355.08,355.24,354.41,354.53,11325.0,335.3777,335.5289,334.7449,334.8583,11325.0
2021-12-17 10:05:00,354.47,354.84,353.55,353.87,25375.0,334.8016,335.1511,333.9326,334.2349,25375.0
2021-12-17 10:10:00,353.81,353.98,352.01,352.01,15624.0,334.1782,334.3388,332.4781,332.4781,15624.0
2021-12-17 10:15:00,352.0,352.0,350.35,351.02,24003.0,332.4686,332.4686,330.9102,331.543,24003.0
2021-12-17 10:20:00,351.02,351.2,349.65,350.46,10587.0,331.543,331.713,330.249,331.0141,10587.0
2021-12-17 10:25:00,350.33,351.07,350.33,350.66,8151.0,330.8913,331.5902,330.8913,331.203,8151.0
2021-12-17 10:30:00,350.59,350.95,349.65,350.44,25939.0,331.1369,331.4769,330.249,330.9952,25939.0
2021-12-17 10:35:00,350.51,351.16,350.02,350.81,16961.0,331.0613,331.6752,330.5985,331.3447,16961.0
2021-12-17 10:40:00,351.16,351.28,350.24,350.25,11140.0,331.6752,331.7886,330.8063,330.8157,11140.0
2021-12-17 10:45:00,350.06,351.18,350.03,351.04,17066.0,330.6363,331.6941,330.6079,331.5619,17066.0
2021-12-17 10:50:00,351.37,352.38,351.22,352.09,8343.0,331.8736,332.8276,331.7319,332.5536,8343.0
2021-12-17 10:55:00,352.29,352.7,352.07,352.12,13092.0,332.7425,333.1298,332.5348,332.582,13092.0
2021-12-17 11:00:00,352.39,353.18,352.37,352.59,18680.0,332.837,333.5832,332.8181,333.0259,18680.0
2021-12-17 11:05:00,352.73,353.29,352.72,353.01,10574.0,333.1581,333.6871,333.1487,333.4226,10574.0
2021-12-17 11:10:00,353.05,354.58,352.95,354.28,10261.0,333.4604,334.9055,333.3659,334.6221,10261.0
2021-12-17 11:15:00,354.29,354.3,352.41,352.77,32342.0,334.6316,334.641,332.8559,333.1959,32342.0
2021-12-17 11:20:00,352.6,353.67,352.6,352.97,8506.0,333.0353,334.046,333.0353,333.3848,8506.0
2021-12-17 11:25:00,352.88,352.99,350.68,350.76,11334.0,333.2998,333.4037,331.2219,331.2974,11334.0
2021-12-17 11:30:00,350.68,350.71,347.59,347.77,25341.0,331.2219,331.2502,328.3033,328.4733,25341.0
2021-12-17 11:35:00,347.68,348.15,346.09,346.1,23165.0,328.3883,328.8323,326.8866,326.896,23165.0
2021-12-17 11:40:00,346.13,346.53,345.0,345.2,25786.0,326.9243,327.3021,325.857,326.0459,25786.0
2021-12-17 11:45:00,345.3,345.87,344.24,344.32,36766.0,326.1404,326.6788,325.1392,325.2148,36766.0
2021-12-17 11:50:00,344.84,345.29,344.22,344.3,16579.0,325.7059,326.131,325.1203,325.1959,16579.0
2021-12-17 11:55:00,344.34,344.84,343.45,344.82,14690.0,325.2337,325.7059,324.393,325.687,14690.0
2021-12-17 12:00:00,344.8,345.04,344.49,344.66,10533.0,325.6681,325.8948,325.3753,325.5359,10533.0
2021-12-17 12:05:00,344.78,344.79,343.93,344.51,14513.0,325.6493,325.6587,324.8464,325.3942,14513.0
2021-12-17 12:10:00,344.59,345.59,344.51,345.59,8088.0,325.4698,326.4143,325.3942,326.4143,8088.0
2021-12-17 12:15:00,345.63,346.51,345.63,346.41,4763.0,326.4521,327.2833,326.4521,327.1888,4763.0
2021-12-17 12:20:00,346.4,347.12,346.39,346.96,5802.0,327.1794,327.8594,327.1699,327.7083,5802.0
2021-12-17 12:25:00,346.8,346.83,346.2,346.35,11693.0,327.5572,327.5855,326.9905,327.1321,11693.0
2021-12-17 12:30:00,346.39,347.77,346.21,347.35,17776.0,327.1699,328.4733,326.9999,328.0766,17776.0
2021-12-17 12:35:00,347.41,347.48,346.46,346.65,6010.0,328.1333,328.1994,327.236,327.4155,6010.0
2021-12-17 12:40:00,346.56,346.98,346.29,346.31,5778.0,327.3305,327.7272,327.0755,327.0944,5778.0
2021-12-17 12:45:00,346.29,346.64,345.88,346.06,6078.0,327.0755,327.406,326.6882,326.8582,6078.0
2021-12-17 12:50:00,345.87,346.17,345.67,345.86,8987.0,326.6788,326.9621,326.4899,326.6693,8987.0
2021-12-17 12:55:00,345.95,346.45,345.44,345.82,30378.0,326.7543,327.2266,326.2726,326.6315,30378.0
2021-12-17 13:00:00,345.89,346.26,345.83,345.86,10302.0,326.6977,327.0471,326.641,326.6693,10302.0
2021-12-17 13:05:00,345.63,345.75,345.42,345.61,5410.0,326.4521,326.5654,326.2537,326.4332,5410.0
2021-12-17 13:10:00,345.61,345.84,345.33,345.59,6007.0,326.4332,326.6504,326.1687,326.4143,6007.0
2021-12-17 13:15:00,345.51,345.95,345.3,345.83,5848.0,326.3387,326.7543,326.1404,326.641,5848.0
2021-12-17 13:20:00,345.87,346.48,345.87,346.43,5610.0,326.6788,327.2549,326.6788,327.2077,5610.0
2021-12-17 13:25:00,346.46,347.44,346.41,347.27,4123.0,327.236,328.1617,327.1888,328.0011,4123.0
2021-12-17 13:30:00,347.23,348.15,347.18,348.07,5718.0,327.9633,328.8323,327.9161,328.7567,5718.0
2021-12-17 13:35:00,348.17,348.19,347.34,347.35,6355.0,328.8512,328.87,328.0672,328.0766,6355.0
2021-12-17 13:40:00,347.49,347.54,347.13,347.3,5147.0,328.2089,328.2561,327.8689,328.0294,5147.0
2021-12-17 13:45:00,347.3,348.13,347.3,347.99,4004.0,328.0294,328.8134,328.0294,328.6811,4004.0
2021-12-17 13:50:00,348.09,348.56,348.02,348.47,2300.0,328.7756,329.2195,328.7095,329.1345,2300.0
2021-12-17 13:55:00,348.63,349.1,348.63,348.94,4132.0,329.2856,329.7295,329.2856,329.5784,4132.0
2021-12-17 14:00:00,348.97,349.14,348.6,348.6,4420.0,329.6068,329.7673,329.2573,329.2573,4420.0
2021-12-17 14:05:00,348.73,349.36,348.73,349.36,3988.0,329.3801,329.9751,329.3801,329.9751,3988.0
2021-12-17 14:10:00,349.31,349.69,349.31,349.48,3627.0,329.9279,330.2868,329.9279,330.0885,3627.0
2021-12-17 14:15:00,349.5,350.09,349.5,349.88,11603.0,330.1074,330.6646,330.1074,330.4663,11603.0
2021-12-17 14:20:00,349.87,349.89,349.49,349.66,4899.0,330.4568,330.4757,330.0979,330.2585,4899.0
2021-12-17 14:25:00,349.57,349.66,348.78,348.87,6961.0,330.1735,330.2585,329.4273,329.5123,6961.0
2021-12-17 14:30:00,349.06,349.15,348.85,348.9,6623.0,329.6918,329.7768,329.4934,329.5406,6623.0
2021-12-17 14:35:00,348.96,348.99,348.5,348.93,5573.0,329.5973,329.6257,329.1628,329.569,5573.0
2021-12-17 14:40:00,349.02,349.52,349.02,349.52,3764.0,329.654,330.1262,329.654,330.1262,3764.0
2021-12-17 14:45:00,349.5,349.87,349.41,349.59,4537.0,330.1074,330.4568,330.0223,330.1924,4537.0
2021-12-17 14:50:00,349.65,349.69,348.9,348.93,3671.0,330.249,330.2868,329.5406,329.569,3671.0
2021-12-17 14:55:00,348.96,349.92,348.89,349.37,14215.0,329.5973,330.504,329.5312,329.9846,14215.0
2021-12-17 15:00:00,349.48,349.69,348.77,348.78,9976.0,330.0885,330.2868,329.4179,329.4273,9976.0
2021-12-17 15:05:00,348.87,349.08,348.59,348.72,5125.0,329.5123,329.7107,329.2478,329.3706,5125.0
2021-12-17 15:10:00,348.74,348.85,348.43,348.63,4300.0,329.3895,329.4934,329.0967,329.2856,4300.0
2021-12-17 15:15:00,348.61,348.82,348.09,348.46,5002.0,329.2667,329.4651,328.7756,329.1251,5002.0
2021-12-17 15:20:00,348.47,348.95,348.32,348.74,4856.0,329.1345,329.5879,328.9928,329.3895,4856.0
2021-12-17 15:25:00,348.81,348.82,348.1,348.35,4264.0,329.4556,329.4651,328.785,329.0212,4264.0
2021-12-17 15:30:00,348.45,348.45,347.15,347.57,6841.0,329.1156,329.1156,327.8877,328.2844,6841.0
2021-12-17 15:35:00,347.43,347.64,347.11,347.49,10358.0,328.1522,328.3506,327.85,328.2089,10358.0
2021-12-17 15:40:00,347.63,348.36,347.52,348.16,7340.0,328.3411,329.0306,328.2372,328.8417,7340.0
2021-12-17 15:45:00,348.11,348.14,346.94,346.94,10699.0,328.7945,328.8228,327.6894,327.6894,10699.0
2021-12-17 15:50:00,346.91,346.92,344.78,345.27,45636.0,327.6611,327.6705,325.6493,326.1121,45636.0
2021-12-17 15:55:00,345.2,346.27,344.72,345.92,89857.0,326.0459,327.0566,325.5926,326.726,89857.0
2021-12-20 09:30:00,342.2,344.31,340.95,342.22,29767.0,323.2124,325.2053,322.0318,323.2313,29767.0
2021-12-20 09:35:00,342.52,342.73,341.13,341.31,14974.0,323.5147,323.713,322.2018,322.3718,14974.0
2021-12-20 09:40:00,341.15,342.58,340.24,341.69,13394.0,322.2207,323.5713,321.3612,322.7307,13394.0
2021-12-20 09:45:00,341.67,342.37,340.88,340.88,5999.0,322.7118,323.373,321.9656,321.9656,5999.0
2021-12-20 09:50:00,340.81,340.88,340.14,340.31,12821.0,321.8995,321.9656,321.2667,321.4273,12821.0
2021-12-20 09:55:00,340.38,342.26,340.37,342.07,9051.0,321.4934,323.2691,321.4839,323.0896,9051.0
2021-12-20 10:00:00,342.06,343.42,342.06,343.42,4298.0,323.0802,324.3647,323.0802,324.3647,4298.0
2021-12-20 10:05:00,343.19,343.32,342.32,342.63,3642.0,324.1475,324.2703,323.3257,323.6185,3642.0
2021-12-20 10:10:00,342.45,342.68,342.09,342.25,2641.0,323.4485,323.6658,323.1085,323.2596,2641.0
2021-12-20 10:15:00,342.34,343.14,342.05,343.14,3146.0,323.3446,324.1002,323.0707,324.1002,3146.0
2021-12-20 10:20:00,343.13,343.13,341.52,341.52,3901.0,324.0908,324.0908,322.5701,322.5701,3901.0
2021-12-20 10:25:00,341.44,342.65,341.19,342.34,4434.0,322.4946,323.6374,322.2584,323.3446,4434.0
2021-12-20 10:30:00,342.16,342.67,341.92,342.38,7371.0,323.1746,323.6563,322.9479,323.3824,7371.0
2021-12-20 10:35:00,342.11,342.59,341.94,342.43,5769.0,323.1274,323.5808,322.9668,323.4296,5769.0
2021-12-20 10:40:00,342.32,343.66,341.98,343.66,5356.0,323.3257,324.5914,323.0046,324.5914,5356.0
2021-12-20 10:45:00,344.06,344.24,343.63,343.84,5414.0,324.9692,325.1392,324.5631,324.7614,5414.0
2021-12-20 10:50:00,343.98,344.23,343.36,343.37,2582.0,324.8936,325.1298,324.308,324.3175,2582.0
2021-12-20 10:55:00,343.54,344.12,343.45,343.81,5797.0,324.4781,325.0259,324.393,324.7331,5797.0
2021-12-20 11:00:00,343.86,343.96,343.39,343.42,2992.0,324.7803,324.8747,324.3364,324.3647,2992.0
2021-12-20 11:05:00,343.5,343.7,343.32,343.66,3849.0,324.4403,324.6292,324.2703,324.5914,3849.0
2021-12-20 11:10:00,343.54,343.63,342.65,342.79,4763.0,324.4781,324.5631,323.6374,323.7697,4763.0
2021-12-20 11:15:00,342.72,343.24,342.24,343.24,7463.0,323.7036,324.1947,323.2502,324.1947,7463.0
2021-12-20 11:20:00,343.23,343.35,343.07,343.07,1712.0,324.1853,324.2986,324.0341,324.0341,1712.0
2021-12-20 11:25:00,343.0,343.49,342.61,343.49,3331.0,323.968,324.4308,323.5997,324.4308,3331.0
2021-12-20 11:30:00,343.5,343.72,343.26,343.36,3072.0,324.4403,324.6481,324.2136,324.308,3072.0
2021-12-20 11:35:00,343.45,343.8,343.24,343.65,2260.0,324.393,324.7236,324.1947,324.582,2260.0
2021-12-20 11:40:00,343.59,344.28,343.27,344.27,2614.0,324.5253,325.177,324.223,325.1675,2614.0
2021-12-20 11:45:00,344.34,344.34,343.47,343.8,1950.0,325.2337,325.2337,324.4119,324.7236,1950.0
2021-12-20 11:50:00,343.9,345.24,343.9,345.24,2000.0,324.8181,326.0837,324.8181,326.0837,2000.0
2021-12-20 11:55:00,345.33,345.38,344.62,344.9,2451.0,326.1687,326.216,325.4981,325.7626,2451.0
2021-12-20 12:00:00,344.92,345.36,344.59,345.26,4277.0,325.7815,326.1971,325.4698,326.1026,4277.0
2021-12-20 12:05:00,345.24,345.5,344.91,345.37,4572.0,326.0837,326.3293,325.772,326.2065,4572.0
2021-12-20 12:10:00,345.35,345.52,345.05,345.12,3335.0,326.1876,326.3482,325.9043,325.9704,3335.0
2021-12-20 12:15:00,345.19,345.89,345.04,345.76,5116.0,326.0365,326.6977,325.8948,326.5749,5116.0
2021-12-20 12:20:00,345.81,346.15,345.29,345.29,6515.0,326.6221,326.9432,326.131,326.131,6515.0
2021-12-20 12:25:00,345.42,345.69,345.16,345.65,3794.0,326.2537,326.5088,326.0082,326.471,3794.0
2021-12-20 12:30:00,345.57,345.67,344.7,344.7,3424.0,326.3954,326.4899,325.5737,325.5737,3424.0
2021-12-20 12:35:00,344.53,344.83,344.39,344.83,3286.0,325.4131,325.6965,325.2809,325.6965,3286.0
2021-12-20 12:40:00,344.76,345.0,344.6,344.93,2552.0,325.6304,325.857,325.4792,325.7909,2552.0
2021-12-20 12:45:00,344.82,344.96,344.49,344.65,2332.0,325.687,325.8193,325.3753,325.5265,2332.0
2021-12-20 12:50:00,344.71,345.34,344.47,345.27,1836.0,325.5831,326.1782,325.3565,326.1121,1836.0
2021-12-20 12:55:00,345.21,345.21,344.31,344.38,3474.0,326.0554,326.0554,325.2053,325.2714,3474.0
2021-12-20 13:00:00,344.22,344.43,343.98,344.19,5842.0,325.1203,325.3187,324.8936,325.092,5842.0
2021-12-20 13:05:00,344.13,344.69,344.13,344.69,2458.0,325.0353,325.5642,325.0353,325.5642,2458.0
2021-12-20 13:10:00,344.72,345.32,344.65,345.31,3774.0,325.5926,326.1593,325.5265,326.1498,3774.0
2021-12-20 13:15:00,345.22,345.46,345.11,345.13,3109.0,326.0648,326.2915,325.9609,325.9798,3109.0
2021-12-20 13:20:00,345.26,345.34,345.13,345.3,1839.0,326.1026,326.1782,325.9798,326.1404,1839.0
2021-12-20 13:25:00,345.24,345.27,344.99,345.0,2370.0,326.0837,326.1121,325.8476,325.857,2370.0
2021-12-20 13:30:00,345.19,345.32,344.88,344.99,2376.0,326.0365,326.1593,325.7437,325.8476,2376.0
2021-12-20 13:35:00,345.01,345.69,344.9,345.69,4135.0,325.8665,326.5088,325.7626,326.5088,4135.0
2021-12-20 13:40:00,345.76,346.04,345.49,345.5,9392.0,326.5749,326.8393,326.3199,326.3293,9392.0
2021-12-20 13:45:00,345.55,345.8,345.41,345.8,5763.0,326.3765,326.6127,326.2443,326.6127,5763.0
2021-12-20 13:50:00,345.81,345.82,345.12,345.4,4462.0,326.6221,326.6315,325.9704,326.2348,4462.0
2021-12-20 13:55:00,345.49,345.78,344.95,344.98,7976.0,326.3199,326.5938,325.8098,325.8382,7976.0
2021-12-20 14:00:00,345.17,345.5,345.16,345.33,2926.0,326.0176,326.3293,326.0082,326.1687,2926.0
2021-12-20 14:05:00,345.33,345.33,345.15,345.21,1140.0,326.1687,326.1687,325.9987,326.0554,1140.0
2021-12-20 14:10:00,345.32,345.51,345.32,345.38,1607.0,326.1593,326.3387,326.1593,326.216,1607.0
2021-12-20 14:15:00,345.49,345.58,345.27,345.31,3388.0,326.3199,326.4049,326.1121,326.1498,3388.0
2021-12-20 14:20:00,345.24,345.3,345.07,345.25,2200.0,326.0837,326.1404,325.9232,326.0932,2200.0
2021-12-20 14:25:00,345.1,345.13,344.78,344.81,2014.0,325.9515,325.9798,325.6493,325.6776,2014.0
2021-12-20 14:30:00,344.88,344.88,344.25,344.25,3278.0,325.7437,325.7437,325.1487,325.1487,3278.0
2021-12-20 14:35:00,344.26,344.28,344.01,344.07,1393.0,325.1581,325.177,324.922,324.9786,1393.0
2021-12-20 14:40:00,344.18,344.4,344.02,344.11,2693.0,325.0825,325.2903,324.9314,325.0164,2693.0
2021-12-20 14:45:00,344.13,344.54,343.99,344.54,2788.0,325.0353,325.4226,324.9031,325.4226,2788.0
2021-12-20 14:50:00,344.69,345.09,344.55,344.97,1423.0,325.5642,325.942,325.432,325.8287,1423.0
2021-12-20 14:55:00,345.07,345.25,344.69,344.83,5560.0,325.9232,326.0932,325.5642,325.6965,5560.0
2021-12-20 15:00:00,344.9,345.33,344.84,345.18,6890.0,325.7626,326.1687,325.7059,326.0271,6890.0
2021-12-20 15:05:00,345.22,345.39,344.98,345.22,6551.0,326.0648,326.2254,325.8382,326.0648,6551.0
2021-12-20 15:10:00,345.3,345.58,345.05,345.3,5818.0,326.1404,326.4049,325.9043,326.1404,5818.0
2021-12-20 15:15:00,345.16,345.7,345.16,345.27,7315.0,326.0082,326.5182,326.0082,326.1121,7315.0
2021-12-20 15:20:00,345.49,345.66,345.0,345.17,6372.0,326.3199,326.4804,325.857,326.0176,6372.0
2021-12-20 15:25:00,345.21,345.5,345.19,345.4,3403.0,326.0554,326.3293,326.0365,326.2348,3403.0
2021-12-20 15:30:00,345.31,345.31,344.75,344.88,7515.0,326.1498,326.1498,325.6209,325.7437,7515.0
2021-12-20 15:35:00,344.86,345.42,344.86,345.02,3754.0,325.7248,326.2537,325.7248,325.8759,3754.0
2021-12-20 15:40:00,345.12,345.37,344.97,345.26,5316.0,325.9704,326.2065,325.8287,326.1026,5316.0
2021-12-20 15:45:00,345.14,345.66,345.03,345.5,9035.0,325.9893,326.4804,325.8854,326.3293,9035.0
2021-12-20 15:50:00,345.4,346.0,345.4,345.54,24834.0,326.2348,326.8016,326.2348,326.3671,24834.0
2021-12-20 15:55:00,345.64,345.95,345.37,345.48,69906.0,326.4615,326.7543,326.2065,326.3104,69906.0
2021-12-21 09:30:00,348.98,351.05,347.94,350.09,26143.0,329.6162,331.5713,328.6339,330.6646,26143.0
2021-12-21 09:35:00,350.32,350.47,349.37,350.13,5812.0,330.8819,331.0235,329.9846,330.7024,5812.0
2021-12-21 09:40:00,349.89,350.18,348.49,348.9,6147.0,330.4757,330.7496,329.1534,329.5406,6147.0
2021-12-21 09:45:00,348.86,348.86,347.79,347.79,6664.0,329.5029,329.5029,328.4922,328.4922,6664.0
2021-12-21 09:50:00,347.61,348.04,347.3,347.6,5318.0,328.3222,328.7284,328.0294,328.3128,5318.0
2021-12-21 09:55:00,348.0,349.03,347.92,349.03,4730.0,328.6906,329.6634,328.615,329.6634,4730.0
2021-12-21 10:00:00,349.02,349.6,348.93,348.93,6504.0,329.654,330.2018,329.569,329.569,6504.0
2021-12-21 10:05:00,348.87,350.08,348.87,350.08,6132.0,329.5123,330.6552,329.5123,330.6552,6132.0
2021-12-21 10:10:00,350.32,351.04,350.13,350.94,8285.0,330.8819,331.5619,330.7024,331.4675,8285.0
2021-12-21 10:15:00,350.88,351.6,350.88,351.4,4655.0,331.4108,332.0908,331.4108,331.9019,4655.0
2021-12-21 10:20:00,351.29,351.45,350.59,350.64,6236.0,331.798,331.9492,331.1369,331.1841,6236.0
2021-12-21 10:25:00,350.69,350.82,349.69,350.05,4300.0,331.2313,331.3541,330.2868,330.6268,4300.0
2021-12-21 10:30:00,349.99,350.48,349.99,350.22,5541.0,330.5702,331.033,330.5702,330.7874,5541.0
2021-12-21 10:35:00,350.06,350.92,350.06,350.6,6026.0,330.6363,331.4486,330.6363,331.1463,6026.0
2021-12-21 10:40:00,350.57,351.38,350.57,351.1,3900.0,331.118,331.883,331.118,331.6186,3900.0
2021-12-21 10:45:00,350.75,350.82,350.45,350.77,3306.0,331.288,331.3541,331.0046,331.3069,3306.0
2021-12-21 10:50:00,350.77,351.1,350.49,351.1,6957.0,331.3069,331.6186,331.0424,331.6186,6957.0
2021-12-21 10:55:00,351.18,351.18,350.25,350.25,4136.0,331.6941,331.6941,330.8157,330.8157,4136.0
2021-12-21 11:00:00,350.38,350.51,349.85,350.06,6294.0,330.9385,331.0613,330.4379,330.6363,6294.0
2021-12-21 11:05:00,350.18,350.73,349.98,350.18,10248.0,330.7496,331.2691,330.5607,330.7496,10248.0
2021-12-21 11:10:00,350.15,350.17,349.65,349.91,5129.0,330.7213,330.7402,330.249,330.4946,5129.0
2021-12-21 11:15:00,349.9,350.3,349.46,349.46,5918.0,330.4852,330.863,330.0696,330.0696,5918.0
2021-12-21 11:20:00,349.34,349.68,349.06,349.23,3171.0,329.9562,330.2774,329.6918,329.8523,3171.0
2021-12-21 11:25:00,349.17,349.42,348.99,349.38,3405.0,329.7957,330.0318,329.6257,329.994,3405.0
2021-12-21 11:30:00,349.32,349.76,349.32,349.51,3106.0,329.9373,330.3529,329.9373,330.1168,3106.0
2021-12-21 11:35:00,349.56,350.75,349.4,350.63,4841.0,330.164,331.288,330.0129,331.1747,4841.0
2021-12-21 11:40:00,350.96,352.44,350.96,352.32,4523.0,331.4863,332.8842,331.4863,332.7709,4523.0
2021-12-21 11:45:00,352.4,352.68,352.03,352.63,7621.0,332.8464,333.1109,332.497,333.0637,7621.0
2021-12-21 11:50:00,352.63,352.63,351.99,352.2,4510.0,333.0637,333.0637,332.4592,332.6575,4510.0
2021-12-21 11:55:00,352.01,352.05,351.21,351.3,5256.0,332.4781,332.5159,331.7225,331.8075,5256.0
2021-12-21 12:00:00,351.35,351.48,351.2,351.44,3906.0,331.8547,331.9775,331.713,331.9397,3906.0
2021-12-21 12:05:00,351.31,351.84,351.22,351.84,2173.0,331.8169,332.3175,331.7319,332.3175,2173.0
2021-12-21 12:10:00,351.83,351.99,351.7,351.82,2716.0,332.3081,332.4592,332.1853,332.2986,2716.0
2021-12-21 12:15:00,351.82,352.29,351.82,352.16,3464.0,332.2986,332.7425,332.2986,332.6198,3464.0
2021-12-21 12:20:00,352.08,352.29,351.92,352.08,2015.0,332.5442,332.7425,332.3931,332.5442,2015.0
2021-12-21 12:25:00,351.95,352.15,351.72,351.93,3724.0,332.4214,332.6103,332.2042,332.4025,3724.0
2021-12-21 12:30:00,351.98,352.11,351.6,352.11,2984.0,332.4497,332.5725,332.0908,332.5725,2984.0
2021-12-21 12:35:00,352.03,352.42,351.96,352.42,3286.0,332.497,332.8653,332.4309,332.8653,3286.0
2021-12-21 12:40:00,352.29,352.46,352.24,352.3,2999.0,332.7425,332.9031,332.6953,332.752,2999.0
2021-12-21 12:45:00,352.35,352.94,352.23,352.9,3517.0,332.7992,333.3565,332.6859,333.3187,3517.0
2021-12-21 12:50:00,352.97,353.27,352.93,353.03,2481.0,333.3848,333.6682,333.347,333.4415,2481.0
2021-12-21 12:55:00,352.97,353.22,352.89,353.02,1688.0,333.3848,333.6209,333.3093,333.432,1688.0
2021-12-21 13:00:00,352.98,352.98,352.68,352.68,2512.0,333.3943,333.3943,333.1109,333.1109,2512.0
2021-12-21 13:05:00,352.73,352.79,352.53,352.57,2336.0,333.1581,333.2148,332.9692,333.007,2336.0
2021-12-21 13:10:00,352.54,352.74,352.44,352.64,2629.0,332.9787,333.1676,332.8842,333.0731,2629.0
2021-12-21 13:15:00,352.54,352.7,352.37,352.4,2200.0,332.9787,333.1298,332.8181,332.8464,2200.0
2021-12-21 13:20:00,352.41,352.77,352.41,352.69,1652.0,332.8559,333.1959,332.8559,333.1203,1652.0
2021-12-21 13:25:00,352.75,352.8,352.55,352.71,3877.0,333.177,333.2242,332.9881,333.1392,3877.0
2021-12-21 13:30:00,352.72,352.97,352.72,352.88,2540.0,333.1487,333.3848,333.1487,333.2998,2540.0
2021-12-21 13:35:00,352.99,353.17,352.91,352.94,3461.0,333.4037,333.5737,333.3281,333.3565,3461.0
2021-12-21 13:40:00,353.04,353.37,352.99,353.24,2706.0,333.4509,333.7626,333.4037,333.6398,2706.0
2021-12-21 13:45:00,353.4,353.46,353.3,353.31,2980.0,333.791,333.8476,333.6965,333.7059,2980.0
2021-12-21 13:50:00,353.28,353.37,352.93,353.09,2818.0,333.6776,333.7626,333.347,333.4982,2818.0
2021-12-21 13:55:00,353.18,353.19,352.75,352.79,3641.0,333.5832,333.5926,333.177,333.2148,3641.0
2021-12-21 14:00:00,352.9,353.07,352.86,353.03,2352.0,333.3187,333.4793,333.2809,333.4415,2352.0
2021-12-21 14:05:00,352.98,353.32,352.77,352.92,8752.0,333.3943,333.7154,333.1959,333.3376,8752.0
2021-12-21 14:10:00,352.92,353.09,352.92,353.0,2528.0,333.3376,333.4982,333.3376,333.4131,2528.0
2021-12-21 14:15:00,353.04,353.14,352.81,352.93,4418.0,333.4509,333.5454,333.2337,333.347,4418.0
2021-12-21 14:20:00,352.98,353.14,352.88,353.0,4559.0,333.3943,333.5454,333.2998,333.4131,4559.0
2021-12-21 14:25:00,353.08,353.23,353.06,353.2,3942.0,333.4887,333.6304,333.4698,333.6021,3942.0
2021-12-21 14:30:00,353.26,353.37,353.07,353.28,3376.0,333.6587,333.7626,333.4793,333.6776,3376.0
2021-12-21 14:35:00,353.25,353.31,352.9,352.94,2928.0,333.6493,333.7059,333.3187,333.3565,2928.0
2021-12-21 14:40:00,352.98,353.04,352.84,352.94,1734.0,333.3943,333.4509,333.262,333.3565,1734.0
2021-12-21 14:45:00,352.96,353.34,352.92,353.08,4416.0,333.3754,333.7343,333.3376,333.4887,4416.0
2021-12-21 14:50:00,353.14,353.21,353.11,353.13,2520.0,333.5454,333.6115,333.517,333.5359,2520.0
2021-12-21 14:55:00,353.18,353.51,353.08,353.51,4955.0,333.5832,333.8949,333.4887,333.8949,4955.0
2021-12-21 15:00:00,353.45,353.91,353.37,353.91,3962.0,333.8382,334.2727,333.7626,334.2727,3962.0
2021-12-21 15:05:00,353.82,353.82,352.98,353.06,8999.0,334.1876,334.1876,333.3943,333.4698,8999.0
2021-12-21 15:10:00,353.15,353.33,353.13,353.16,1586.0,333.5548,333.7248,333.5359,333.5643,1586.0
2021-12-21 15:15:00,353.21,353.37,352.9,353.15,5061.0,333.6115,333.7626,333.3187,333.5548,5061.0
2021-12-21 15:20:00,353.08,353.14,352.67,352.74,4186.0,333.4887,333.5454,333.1015,333.1676,4186.0
2021-12-21 15:25:00,352.71,352.71,352.4,352.42,4200.0,333.1392,333.1392,332.8464,332.8653,4200.0
2021-12-21 15:30:00,352.38,352.65,352.37,352.53,5579.0,332.8276,333.0826,332.8181,332.9692,5579.0
2021-12-21 15:35:00,352.57,352.59,352.15,352.2,6329.0,333.007,333.0259,332.6103,332.6575,6329.0
2021-12-21 15:40:00,352.23,352.34,351.98,352.09,4739.0,332.6859,332.7898,332.4497,332.5536,4739.0
2021-12-21 15:45:00,352.1,352.19,351.85,351.86,7086.0,332.5631,332.6481,332.327,332.3364,7086.0
2021-12-21 15:50:00,352.01,353.17,352.01,353.17,14041.0,332.4781,333.5737,332.4781,333.5737,14041.0
2021-12-21 15:55:00,353.11,353.26,352.72,352.78,58796.0,333.517,333.6587,333.1487,333.2054,58796.0
2021-12-22 09:30:00,353.31,355.52,353.25,355.28,18860.0,333.7059,335.7933,333.6493,335.5666,18860.0
2021-12-22 09:35:00,355.22,356.55,354.99,356.07,11932.0,335.51,336.7662,335.2927,336.3128,11932.0
2021-12-22 09:40:00,356.0,356.93,355.62,356.8,5568.0,336.2467,337.1251,335.8878,337.0023,5568.0
2021-12-22 09:45:00,356.8,356.8,356.13,356.27,4754.0,337.0023,337.0023,336.3695,336.5017,4754.0
2021-12-22 09:50:00,356.16,356.16,355.53,355.63,4548.0,336.3978,336.3978,335.8028,335.8972,4548.0
2021-12-22 09:55:00,355.63,356.13,355.02,355.02,1960.0,335.8972,336.3695,335.3211,335.3211,1960.0
2021-12-22 10:00:00,354.9,355.52,354.53,354.84,6857.0,335.2077,335.7933,334.8583,335.1511,6857.0
2021-12-22 10:05:00,354.99,355.46,354.23,354.29,55146.0,335.2927,335.7367,334.5749,334.6316,55146.0
2021-12-22 10:10:00,354.48,355.21,354.47,355.21,1762.0,334.811,335.5005,334.8016,335.5005,1762.0
2021-12-22 10:15:00,355.15,355.78,355.15,355.74,3288.0,335.4439,336.0389,335.4439,336.0011,3288.0
2021-12-22 10:20:00,355.79,355.86,355.5,355.86,1822.0,336.0483,336.1145,335.7744,336.1145,1822.0
2021-12-22 10:25:00,355.92,356.45,355.8,355.8,49893.0,336.1711,336.6717,336.0578,336.0578,49893.0
2021-12-22 10:30:00,355.71,356.01,355.59,356.01,2683.0,335.9728,336.2561,335.8594,336.2561,2683.0
2021-12-22 10:35:00,355.97,356.43,355.66,356.35,12544.0,336.2184,336.6528,335.9256,336.5773,12544.0
2021-12-22 10:40:00,356.89,357.37,356.71,357.17,5357.0,337.0873,337.5407,336.9173,337.3518,5357.0
2021-12-22 10:45:00,357.18,357.18,356.65,356.66,1300.0,337.3612,337.3612,336.8606,336.8701,1300.0
2021-12-22 10:50:00,356.85,358.26,356.71,358.15,6711.0,337.0495,338.3813,336.9173,338.2774,6711.0
2021-12-22 10:55:00,358.27,358.27,357.85,358.0,3857.0,338.3907,338.3907,337.994,338.1357,3857.0
2021-12-22 11:00:00,358.0,358.05,357.73,357.92,4974.0,338.1357,338.1829,337.8807,338.0602,4974.0
2021-12-22 11:05:00,357.86,358.29,357.69,357.82,3241.0,338.0035,338.4096,337.8429,337.9657,3241.0
2021-12-22 11:10:00,357.92,358.31,357.61,358.31,4274.0,338.0602,338.4285,337.7674,338.4285,4274.0
2021-12-22 11:15:00,358.29,358.74,358.01,358.65,8893.0,338.4096,338.8347,338.1452,338.7496,8893.0
2021-12-22 11:20:00,358.53,358.65,358.48,358.5,1444.0,338.6363,338.7496,338.5891,338.608,1444.0
2021-12-22 11:25:00,357.98,358.24,357.79,358.15,2005.0,338.1168,338.3624,337.9374,338.2774,2005.0
2021-12-22 11:30:00,358.11,358.42,357.9,358.37,2792.0,338.2396,338.5324,338.0413,338.4852,2792.0
2021-12-22 11:35:00,358.47,358.48,358.05,358.38,3400.0,338.5796,338.5891,338.1829,338.4946,3400.0
2021-12-22 11:40:00,358.28,358.48,357.9,358.04,1000.0,338.4002,338.5891,338.0413,338.1735,1000.0
2021-12-22 11:45:00,358.07,358.21,357.97,358.13,1015.0,338.2018,338.3341,338.1074,338.2585,1015.0
2021-12-22 11:50:00,357.99,358.43,357.99,358.1,1782.0,338.1263,338.5419,338.1263,338.2302,1782.0
2021-12-22 11:55:00,358.04,358.45,358.03,358.44,1300.0,338.1735,338.5607,338.1641,338.5513,1300.0
2021-12-22 12:00:00,358.53,358.62,358.17,358.56,3291.0,338.6363,338.7213,338.2963,338.6646,3291.0
2021-12-22 12:05:00,358.61,358.92,358.58,358.73,3949.0,338.7119,339.0047,338.6835,338.8252,3949.0
2021-12-22 12:10:00,358.74,358.91,358.51,358.72,2251.0,338.8347,338.9952,338.6174,338.8158,2251.0
2021-12-22 12:15:00,358.81,358.82,358.61,358.61,1101.0,338.9008,338.9102,338.7119,338.7119,1101.0
2021-12-22 12:20:00,358.59,358.67,358.13,358.14,1963.0,338.693,338.7685,338.2585,338.2679,1963.0
2021-12-22 12:25:00,358.25,358.65,358.19,358.65,2217.0,338.3718,338.7496,338.3152,338.7496,2217.0
2021-12-22 12:30:00,358.55,358.63,358.2,358.41,1182.0,338.6552,338.7308,338.3246,338.523,1182.0
2021-12-22 12:35:00,358.52,358.6,358.48,358.53,1514.0,338.6269,338.7024,338.5891,338.6363,1514.0
2021-12-22 12:40:00,358.29,358.58,358.12,358.54,1802.0,338.4096,338.6835,338.2491,338.6458,1802.0
2021-12-22 12:45:00,358.54,358.62,358.29,358.48,3940.0,338.6458,338.7213,338.4096,338.5891,3940.0
2021-12-22 12:50:00,358.47,358.99,358.47,358.77,2818.0,338.5796,339.0708,338.5796,338.863,2818.0
2021-12-22 12:55:00,358.84,358.93,358.7,358.87,2137.0,338.9291,339.0141,338.7969,338.9574,2137.0
2021-12-22 13:00:00,358.72,358.91,358.66,358.85,1006.0,338.8158,338.9952,338.7591,338.9386,1006.0
2021-12-22 13:05:00,358.81,358.86,358.72,358.86,1421.0,338.9008,338.948,338.8158,338.948,1421.0
2021-12-22 13:10:00,358.81,358.81,358.52,358.53,1304.0,338.9008,338.9008,338.6269,338.6363,1304.0
2021-12-22 13:15:00,358.55,358.61,358.38,358.45,2330.0,338.6552,338.7119,338.4946,338.5607,2330.0
2021-12-22 13:20:00,358.6,358.69,358.53,358.54,1352.0,338.7024,338.7874,338.6363,338.6458,1352.0
2021-12-22 13:25:00,358.65,358.77,358.38,358.6,2300.0,338.7496,338.863,338.4946,338.7024,2300.0
2021-12-22 13:30:00,358.83,359.02,358.75,359.02,1428.0,338.9197,339.0991,338.8441,339.0991,1428.0
2021-12-22 13:35:00,358.98,359.45,358.76,359.45,3437.0,339.0613,339.5053,338.8535,339.5053,3437.0
2021-12-22 13:40:00,359.45,359.61,359.18,359.45,3287.0,339.5053,339.6564,339.2502,339.5053,3287.0
2021-12-22 13:45:00,359.57,359.74,359.57,359.6,900.0,339.6186,339.7792,339.6186,339.6469,900.0
2021-12-22 13:50:00,359.54,359.66,359.45,359.6,1100.0,339.5903,339.7036,339.5053,339.6469,1100.0
2021-12-22 13:55:00,359.5,359.66,359.28,359.36,2607.0,339.5525,339.7036,339.3447,339.4203,2607.0
2021-12-22 14:00:00,359.3,359.36,359.0,359.07,2003.0,339.3636,339.4203,339.0802,339.1463,2003.0
2021-12-22 14:05:00,358.91,358.95,358.73,358.79,1000.0,338.9952,339.033,338.8252,338.8819,1000.0
2021-12-22 14:10:00,358.92,359.17,358.92,359.17,1854.0,339.0047,339.2408,339.0047,339.2408,1854.0
2021-12-22 14:15:00,359.23,359.28,359.11,359.2,6774.0,339.2975,339.3447,339.1841,339.2691,6774.0
2021-12-22 14:20:00,359.1,359.32,358.95,359.32,824.0,339.1747,339.3825,339.033,339.3825,824.0
2021-12-22 14:25:00,359.23,359.28,358.91,359.03,2096.0,339.2975,339.3447,338.9952,339.1086,2096.0
2021-12-22 14:30:00,359.1,359.35,359.09,359.09,900.0,339.1747,339.4108,339.1652,339.1652,900.0
2021-12-22 14:35:00,359.13,359.13,358.82,358.86,1128.0,339.203,339.203,338.9102,338.948,1128.0
2021-12-22 14:40:00,358.9,359.13,358.82,359.04,2100.0,338.9858,339.203,338.9102,339.118,2100.0
2021-12-22 14:45:00,358.97,359.14,358.89,359.1,1757.0,339.0519,339.2125,338.9763,339.1747,1757.0
2021-12-22 14:50:00,359.05,359.24,359.01,359.24,1803.0,339.1275,339.3069,339.0897,339.3069,1803.0
2021-12-22 14:55:00,359.24,359.39,359.2,359.34,2656.0,339.3069,339.4486,339.2691,339.4014,2656.0
2021-12-22 15:00:00,359.47,359.63,359.43,359.59,3105.0,339.5241,339.6753,339.4864,339.6375,3105.0
2021-12-22 15:05:00,359.62,359.87,359.56,359.87,2636.0,339.6658,339.902,339.6092,339.902,2636.0
2021-12-22 15:10:00,359.76,360.37,359.75,360.29,14677.0,339.7981,340.3742,339.7886,340.2987,14677.0
2021-12-22 15:15:00,360.34,360.38,360.18,360.22,3891.0,340.3459,340.3837,340.1948,340.2325,3891.0
2021-12-22 15:20:00,360.21,360.32,360.02,360.05,3431.0,340.2231,340.327,340.0436,340.072,3431.0
2021-12-22 15:25:00,360.15,360.23,360.0,360.05,4028.0,340.1664,340.242,340.0247,340.072,4028.0
2021-12-22 15:30:00,360.13,360.61,359.99,360.61,6555.0,340.1475,340.6009,340.0153,340.6009,6555.0
2021-12-22 15:35:00,360.52,360.98,360.34,360.98,6180.0,340.5159,340.9504,340.3459,340.9504,6180.0
2021-12-22 15:40:00,360.98,361.05,360.62,360.88,9126.0,340.9504,341.0165,340.6103,340.8559,9126.0
2021-12-22 15:45:00,360.78,361.04,360.71,361.04,7502.0,340.7615,341.007,340.6953,341.007,7502.0
2021-12-22 15:50:00,361.24,361.74,361.18,361.67,17318.0,341.1959,341.6682,341.1393,341.6021,17318.0
2021-12-22 15:55:00,361.66,361.91,361.54,361.78,44867.0,341.5926,341.8288,341.4793,341.706,44867.0
2021-12-23 09:30:00,361.9,364.85,361.9,364.26,38984.0,341.8193,344.6056,341.8193,344.0484,38984.0
2021-12-23 09:35:00,364.27,365.48,364.27,364.96,8152.0,344.0578,345.2007,344.0578,344.7095,8152.0
2021-12-23 09:40:00,364.74,365.24,364.55,364.99,7064.0,344.5017,344.974,344.3223,344.7379,7064.0
2021-12-23 09:45:00,364.81,365.37,364.81,365.3,4906.0,344.5678,345.0968,344.5678,345.0307,4906.0
2021-12-23 09:50:00,365.18,365.9,365.11,365.18,4447.0,344.9173,345.5974,344.8512,344.9173,4447.0
2021-12-23 09:55:00,365.36,366.2,365.33,365.9,4753.0,345.0873,345.8807,345.059,345.5974,4753.0
2021-12-23 10:00:00,365.92,366.85,365.85,366.65,6910.0,345.6163,346.4947,345.5501,346.3058,6910.0
2021-12-23 10:05:00,366.51,367.0,366.3,366.5,3716.0,346.1735,346.6363,345.9752,346.1641,3716.0
2021-12-23 10:10:00,366.53,366.99,366.16,366.99,1913.0,346.1924,346.6269,345.8429,346.6269,1913.0
2021-12-23 10:15:00,366.71,366.92,366.31,366.39,3084.0,346.3624,346.5608,345.9846,346.0602,3084.0
2021-12-23 10:20:00,366.51,367.02,366.42,366.62,2379.0,346.1735,346.6552,346.0885,346.2774,2379.0
2021-12-23 10:25:00,366.55,366.55,365.89,366.05,4800.0,346.2113,346.2113,345.5879,345.739,4800.0
2021-12-23 10:30:00,366.03,366.53,366.03,366.26,8119.0,345.7202,346.1924,345.7202,345.9374,8119.0
2021-12-23 10:35:00,366.09,366.65,366.07,366.57,3085.0,345.7768,346.3058,345.7579,346.2302,3085.0
2021-12-23 10:40:00,366.44,366.9,366.29,366.9,6132.0,346.1074,346.5419,345.9657,346.5419,6132.0
2021-12-23 10:45:00,366.93,367.34,366.93,367.0,2861.0,346.5702,346.9575,346.5702,346.6363,2861.0
2021-12-23 10:50:00,367.09,367.72,366.87,367.58,2776.0,346.7213,347.3164,346.5135,347.1842,2776.0
2021-12-23 10:55:00,367.59,367.72,367.46,367.65,3300.0,347.1936,347.3164,347.0708,347.2503,3300.0
2021-12-23 11:00:00,367.72,367.75,367.41,367.43,2474.0,347.3164,347.3447,347.0236,347.0425,2474.0
2021-12-23 11:05:00,367.64,367.81,367.22,367.8,4706.0,347.2408,347.4014,346.8441,347.3919,4706.0
2021-12-23 11:10:00,367.77,367.84,367.38,367.78,2946.0,347.3636,347.4297,346.9952,347.3731,2946.0
2021-12-23 11:15:00,367.87,367.95,367.53,367.75,2949.0,347.4581,347.5336,347.1369,347.3447,2949.0
2021-12-23 11:20:00,367.71,367.71,367.02,367.1,2313.0,347.3069,347.3069,346.6552,346.7308,2313.0
2021-12-23 11:25:00,367.04,367.19,366.64,366.84,4765.0,346.6741,346.8158,346.2963,346.4852,4765.0
2021-12-23 11:30:00,366.91,367.08,366.9,367.08,841.0,346.5513,346.7119,346.5419,346.7119,841.0
2021-12-23 11:35:00,367.19,367.47,367.17,367.34,31801.0,346.8158,347.0803,346.7969,346.9575,31801.0
2021-12-23 11:40:00,367.37,367.44,366.37,366.37,5289.0,346.9858,347.0519,346.0413,346.0413,5289.0
2021-12-23 11:45:00,366.41,366.41,366.04,366.04,3781.0,346.0791,346.0791,345.7296,345.7296,3781.0
2021-12-23 11:50:00,365.89,366.09,365.78,365.78,1741.0,345.5879,345.7768,345.484,345.484,1741.0
2021-12-23 11:55:00,365.76,366.25,365.64,366.08,17657.0,345.4651,345.9279,345.3518,345.7674,17657.0
2021-12-23 12:00:00,366.18,366.24,365.6,365.6,3527.0,345.8618,345.9185,345.314,345.314,3527.0
2021-12-23 12:05:00,365.59,365.66,364.74,364.74,4288.0,345.3046,345.3707,344.5017,344.5017,4288.0
2021-12-23 12:10:00,364.8,364.8,364.23,364.23,3692.0,344.5584,344.5584,344.02,344.02,3692.0
2021-12-23 12:15:00,363.92,364.61,363.92,364.32,15364.0,343.7272,344.3789,343.7272,344.105,15364.0
2021-12-23 12:20:00,364.32,364.32,364.05,364.28,3128.0,344.105,344.105,343.85,344.0673,3128.0
2021-12-23 12:25:00,364.15,364.4,363.99,364.2,2656.0,343.9445,344.1806,343.7933,343.9917,2656.0
2021-12-23 12:30:00,364.3,364.43,364.29,364.36,2324.0,344.0861,344.2089,344.0767,344.1428,2324.0
2021-12-23 12:35:00,364.24,364.39,364.06,364.06,1535.0,344.0295,344.1712,343.8595,343.8595,1535.0
2021-12-23 12:40:00,364.29,364.29,364.16,364.23,2214.0,344.0767,344.0767,343.9539,344.02,2214.0
2021-12-23 12:45:00,364.27,364.56,364.03,364.22,3444.0,344.0578,344.3317,343.8311,344.0106,3444.0
2021-12-23 12:50:00,364.17,364.43,364.17,364.32,500.0,343.9634,344.2089,343.9634,344.105,500.0
2021-12-23 12:55:00,364.46,364.83,364.46,364.67,1522.0,344.2373,344.5867,344.2373,344.4356,1522.0
2021-12-23 13:00:00,364.67,364.81,364.64,364.81,1360.0,344.4356,344.5678,344.4073,344.5678,1360.0
2021-12-23 13:05:00,364.84,365.03,364.77,364.96,1900.0,344.5962,344.7756,344.5301,344.7095,1900.0
2021-12-23 13:10:00,364.93,365.11,364.93,364.99,500.0,344.6812,344.8512,344.6812,344.7379,500.0
2021-12-23 13:15:00,364.93,365.1,364.89,364.89,1910.0,344.6812,344.8418,344.6434,344.6434,1910.0
2021-12-23 13:20:00,364.8,364.88,364.77,364.8,1785.0,344.5584,344.634,344.5301,344.5584,1785.0
2021-12-23 13:25:00,364.81,365.04,364.8,365.02,1970.0,344.5678,344.7851,344.5584,344.7662,1970.0
2021-12-23 13:30:00,364.97,364.99,364.85,364.96,1776.0,344.719,344.7379,344.6056,344.7095,1776.0
2021-12-23 13:35:00,364.99,365.1,364.96,365.03,1368.0,344.7379,344.8418,344.7095,344.7756,1368.0
2021-12-23 13:40:00,364.81,365.07,364.81,365.07,1901.0,344.5678,344.8134,344.5678,344.8134,1901.0
2021-12-23 13:45:00,365.08,365.17,364.89,365.09,3146.0,344.8229,344.9079,344.6434,344.8323,3146.0
2021-12-23 13:50:00,365.03,365.57,365.03,365.56,2074.0,344.7756,345.2857,344.7756,345.2762,2074.0
2021-12-23 13:55:00,365.75,366.14,365.75,366.1,4454.0,345.4557,345.8241,345.4557,345.7863,4454.0
2021-12-23 14:00:00,366.19,366.25,366.1,366.24,1876.0,345.8713,345.9279,345.7863,345.9185,1876.0
2021-12-23 14:05:00,366.25,366.55,366.22,366.55,2592.0,345.9279,346.2113,345.8996,346.2113,2592.0
2021-12-23 14:10:00,366.6,366.7,366.47,366.52,1724.0,346.2585,346.353,346.1357,346.183,1724.0
2021-12-23 14:15:00,366.69,366.71,366.37,366.71,1800.0,346.3435,346.3624,346.0413,346.3624,1800.0
2021-12-23 14:20:00,366.68,366.68,366.38,366.59,1834.0,346.3341,346.3341,346.0507,346.2491,1834.0
2021-12-23 14:25:00,366.39,366.42,366.29,366.29,677.0,346.0602,346.0885,345.9657,345.9657,677.0
2021-12-23 14:30:00,366.4,366.45,366.3,366.37,1038.0,346.0696,346.1169,345.9752,346.0413,1038.0
2021-12-23 14:35:00,366.3,366.3,366.12,366.27,723.0,345.9752,345.9752,345.8052,345.9468,723.0
2021-12-23 14:40:00,366.16,366.22,366.07,366.22,1285.0,345.8429,345.8996,345.7579,345.8996,1285.0
2021-12-23 14:45:00,366.21,366.42,366.13,366.42,1697.0,345.8902,346.0885,345.8146,346.0885,1697.0
2021-12-23 14:50:00,366.52,366.66,366.52,366.66,1154.0,346.183,346.3152,346.183,346.3152,1154.0
2021-12-23 14:55:00,366.53,366.54,366.4,366.48,1186.0,346.1924,346.2019,346.0696,346.1452,1186.0
2021-12-23 15:00:00,366.46,366.46,366.2,366.21,2878.0,346.1263,346.1263,345.8807,345.8902,2878.0
2021-12-23 15:05:00,366.14,366.24,365.82,365.84,1865.0,345.8241,345.9185,345.5218,345.5407,1865.0
2021-12-23 15:10:00,365.82,366.29,365.76,366.29,2716.0,345.5218,345.9657,345.4651,345.9657,2716.0
2021-12-23 15:15:00,366.47,366.53,366.37,366.53,1531.0,346.1357,346.1924,346.0413,346.1924,1531.0
2021-12-23 15:20:00,366.57,366.59,366.34,366.34,1755.0,346.2302,346.2491,346.013,346.013,1755.0
2021-12-23 15:25:00,366.22,366.45,366.19,366.32,6452.0,345.8996,346.1169,345.8713,345.9941,6452.0
2021-12-23 15:30:00,366.25,366.52,366.15,366.27,4918.0,345.9279,346.183,345.8335,345.9468,4918.0
2021-12-23 15:35:00,366.32,366.67,366.25,366.66,4565.0,345.9941,346.3246,345.9279,346.3152,4565.0
2021-12-23 15:40:00,366.68,367.22,366.68,367.2,6065.0,346.3341,346.8441,346.3341,346.8252,6065.0
2021-12-23 15:45:00,367.26,367.49,366.94,367.02,11869.0,346.8819,347.0991,346.5797,346.6552,11869.0
2021-12-23 15:50:00,366.92,367.05,366.61,366.79,11833.0,346.5608,346.6836,346.268,346.438,11833.0
2021-12-23 15:55:00,366.74,366.81,365.88,365.88,42721.0,346.3908,346.4569,345.5785,345.5785,42721.0
2021-12-27 09:30:00,366.0,369.49,366.0,368.77,13277.0,345.6918,348.9882,345.6918,348.3081,13277.0
2021-12-27 09:35:00,368.15,368.59,367.81,368.0,4282.0,347.7225,348.1381,347.4014,347.5808,4282.0
2021-12-27 09:40:00,368.0,368.39,367.29,367.56,6690.0,347.5808,347.9492,346.9102,347.1653,6690.0
2021-12-27 09:45:00,367.71,368.09,367.59,367.99,6415.0,347.3069,347.6659,347.1936,347.5714,6415.0
2021-12-27 09:50:00,368.07,368.26,367.38,367.38,2493.0,347.647,347.8264,346.9952,346.9952,2493.0
2021-12-27 09:55:00,367.34,368.13,367.34,367.97,1714.0,346.9575,347.7036,346.9575,347.5525,1714.0
2021-12-27 10:00:00,368.0,368.18,367.77,368.0,1800.0,347.5808,347.7509,347.3636,347.5808,1800.0
2021-12-27 10:05:00,367.8,368.05,367.8,367.98,400.0,347.3919,347.6281,347.3919,347.562,400.0
2021-12-27 10:10:00,367.98,368.38,367.98,368.38,2440.0,347.562,347.9398,347.562,347.9398,2440.0
2021-12-27 10:15:00,368.33,368.91,368.06,368.64,3104.0,347.8925,348.4404,347.6375,348.1853,3104.0
2021-12-27 10:20:00,368.9,368.9,368.09,368.25,1632.0,348.4309,348.4309,347.6659,347.817,1632.0
2021-12-27 10:25:00,368.16,368.57,368.15,368.57,3060.0,347.732,348.1192,347.7225,348.1192,3060.0
2021-12-27 10:30:00,368.55,368.79,368.23,368.57,3946.0,348.1003,348.327,347.7981,348.1192,3946.0
2021-12-27 10:35:00,368.42,369.17,368.39,368.83,7464.0,347.9775,348.6859,347.9492,348.3648,7464.0
2021-12-27 10:40:00,368.85,369.06,368.71,368.85,1911.0,348.3837,348.582,348.2515,348.3837,1911.0
2021-12-27 10:45:00,368.84,368.84,368.56,368.69,1051.0,348.3742,348.3742,348.1098,348.2326,1051.0
2021-12-27 10:50:00,368.67,368.8,368.38,368.38,2300.0,348.2137,348.3365,347.9398,347.9398,2300.0
2021-12-27 10:55:00,368.43,368.52,368.36,368.45,1300.0,347.987,348.072,347.9209,348.0059,1300.0
2021-12-27 11:00:00,368.49,369.2,368.09,369.2,3167.0,348.0437,348.7143,347.6659,348.7143,3167.0
2021-12-27 11:05:00,369.25,369.35,369.1,369.28,2651.0,348.7615,348.8559,348.6198,348.7898,2651.0
2021-12-27 11:10:00,369.49,369.52,369.12,369.14,1800.0,348.9882,349.0165,348.6387,348.6576,1800.0
2021-12-27 11:15:00,369.18,369.18,368.53,368.66,4116.0,348.6954,348.6954,348.0814,348.2042,4116.0
2021-12-27 11:20:00,368.47,368.95,368.36,368.72,4801.0,348.0248,348.4781,347.9209,348.2609,4801.0
2021-12-27 11:25:00,368.57,369.08,368.57,369.08,1102.0,348.1192,348.6009,348.1192,348.6009,1102.0
2021-12-27 11:30:00,369.09,369.37,368.95,369.37,5704.0,348.6104,348.8748,348.4781,348.8748,5704.0
2021-12-27 11:35:00,369.33,369.76,369.23,369.76,2476.0,348.837,349.2432,348.7426,349.2432,2476.0
2021-12-27 11:40:00,369.59,369.59,369.48,369.5,1400.0,349.0826,349.0826,348.9787,348.9976,1400.0
2021-12-27 11:45:00,369.34,369.34,369.01,369.02,1487.0,348.8465,348.8465,348.5348,348.5443,1487.0
2021-12-27 11:50:00,369.0,369.15,368.94,369.07,1334.0,348.5254,348.667,348.4687,348.5915,1334.0
2021-12-27 11:55:00,368.94,369.09,368.9,368.9,528.0,348.4687,348.6104,348.4309,348.4309,528.0
2021-12-27 12:00:00,369.11,369.31,369.11,369.17,2704.0,348.6293,348.8182,348.6293,348.6859,2704.0
2021-12-27 12:05:00,369.24,369.48,369.23,369.37,2424.0,348.752,348.9787,348.7426,348.8748,2424.0
2021-12-27 12:10:00,369.31,369.33,369.1,369.17,1100.0,348.8182,348.837,348.6198,348.6859,1100.0
2021-12-27 12:15:00,369.0,369.36,369.0,369.36,1348.0,348.5254,348.8654,348.5254,348.8654,1348.0
2021-12-27 12:20:00,369.4,369.51,369.22,369.5,1706.0,348.9032,349.0071,348.7332,348.9976,1706.0
2021-12-27 12:25:00,369.45,369.45,369.26,369.41,1100.0,348.9504,348.9504,348.7709,348.9126,1100.0
2021-12-27 12:30:00,369.27,369.37,369.16,369.3,1687.0,348.7804,348.8748,348.6765,348.8087,1687.0
2021-12-27 12:35:00,369.28,369.29,369.16,369.19,615.0,348.7898,348.7993,348.6765,348.7048,615.0
2021-12-27 12:40:00,369.17,369.39,369.16,369.31,1750.0,348.6859,348.8937,348.6765,348.8182,1750.0
2021-12-27 12:45:00,369.2,369.23,369.11,369.17,501.0,348.7143,348.7426,348.6293,348.6859,501.0
2021-12-27 12:50:00,369.21,369.35,369.2,369.21,1773.0,348.7237,348.8559,348.7143,348.7237,1773.0
2021-12-27 12:55:00,369.18,369.66,369.16,369.66,5367.0,348.6954,349.1487,348.6765,349.1487,5367.0
2021-12-27 13:00:00,369.74,369.75,369.62,369.65,1406.0,349.2243,349.2337,349.111,349.1393,1406.0
2021-12-27 13:05:00,369.62,369.66,369.39,369.47,2037.0,349.111,349.1487,348.8937,348.9693,2037.0
2021-12-27 13:10:00,369.52,369.52,369.52,369.52,200.0,349.0165,349.0165,349.0165,349.0165,200.0
2021-12-27 13:15:00,369.62,369.62,369.47,369.47,501.0,349.111,349.111,348.9693,348.9693,501.0
2021-12-27 13:20:00,369.53,369.61,369.42,369.61,910.0,349.026,349.1015,348.9221,349.1015,910.0
2021-12-27 13:25:00,369.56,369.68,369.38,369.65,3377.0,349.0543,349.1676,348.8843,349.1393,3377.0
2021-12-27 13:30:00,369.68,369.76,369.59,369.59,1394.0,349.1676,349.2432,349.0826,349.0826,1394.0
2021-12-27 13:35:00,369.72,369.79,369.62,369.62,1018.0,349.2054,349.2715,349.111,349.111,1018.0
2021-12-27 13:40:00,369.64,369.64,369.39,369.47,2588.0,349.1298,349.1298,348.8937,348.9693,2588.0
2021-12-27 13:45:00,369.39,369.39,368.73,368.77,3248.0,348.8937,348.8937,348.2703,348.3081,3248.0
2021-12-27 13:50:00,368.67,368.78,368.57,368.74,2200.0,348.2137,348.3176,348.1192,348.2798,2200.0
2021-12-27 13:55:00,368.69,368.96,368.64,368.85,1401.0,348.2326,348.4876,348.1853,348.3837,1401.0
2021-12-27 14:00:00,368.85,368.85,368.58,368.7,900.0,348.3837,348.3837,348.1287,348.242,900.0
2021-12-27 14:05:00,368.64,368.73,368.58,368.73,2513.0,348.1853,348.2703,348.1287,348.2703,2513.0
2021-12-27 14:10:00,368.63,369.06,368.54,368.88,4036.0,348.1759,348.582,348.0909,348.412,4036.0
2021-12-27 14:15:00,368.91,368.94,368.81,368.94,1100.0,348.4404,348.4687,348.3459,348.4687,1100.0
2021-12-27 14:20:00,368.88,369.1,368.87,368.97,2006.0,348.412,348.6198,348.4026,348.497,2006.0
2021-12-27 14:25:00,368.93,369.26,368.91,369.26,2115.0,348.4592,348.7709,348.4404,348.7709,2115.0
2021-12-27 14:30:00,369.19,369.35,369.13,369.21,1566.0,348.7048,348.8559,348.6481,348.7237,1566.0
2021-12-27 14:35:00,369.21,369.46,369.17,369.17,5815.0,348.7237,348.9598,348.6859,348.6859,5815.0
2021-12-27 14:40:00,369.32,369.4,369.2,369.3,8842.0,348.8276,348.9032,348.7143,348.8087,8842.0
2021-12-27 14:45:00,369.3,369.37,369.16,369.17,7317.0,348.8087,348.8748,348.6765,348.6859,7317.0
2021-12-27 14:50:00,369.18,369.31,368.94,369.24,9704.0,348.6954,348.8182,348.4687,348.752,9704.0
2021-12-27 14:55:00,369.32,369.4,369.25,369.25,1300.0,348.8276,348.9032,348.7615,348.7615,1300.0
2021-12-27 15:00:00,369.03,369.03,368.88,368.88,600.0,348.5537,348.5537,348.412,348.412,600.0
2021-12-27 15:05:00,368.86,368.86,368.6,368.85,1801.0,348.3931,348.3931,348.1476,348.3837,1801.0
2021-12-27 15:10:00,368.75,368.83,368.75,368.76,400.0,348.2892,348.3648,348.2892,348.2987,400.0
2021-12-27 15:15:00,368.69,368.8,368.63,368.69,1177.0,348.2326,348.3365,348.1759,348.2326,1177.0
2021-12-27 15:20:00,368.73,368.83,368.62,368.78,4114.0,348.2703,348.3648,348.1664,348.3176,4114.0
2021-12-27 15:25:00,368.79,369.17,368.77,369.13,2803.0,348.327,348.6859,348.3081,348.6481,2803.0
2021-12-27 15:30:00,369.18,369.19,368.83,368.83,8236.0,348.6954,348.7048,348.3648,348.3648,8236.0
2021-12-27 15:35:00,368.82,369.08,368.76,369.08,3721.0,348.3553,348.6009,348.2987,348.6009,3721.0
2021-12-27 15:40:00,369.11,369.26,369.07,369.23,3913.0,348.6293,348.7709,348.5915,348.7426,3913.0
2021-12-27 15:45:00,369.33,369.42,369.23,369.31,5658.0,348.837,348.9221,348.7426,348.8182,5658.0
2021-12-27 15:50:00,369.34,369.6,369.21,369.34,9676.0,348.8465,349.0921,348.7237,348.8465,9676.0
2021-12-27 15:55:00,369.37,369.55,369.14,369.28,33003.0,348.8748,349.0448,348.6576,348.7898,33003.0
2021-12-28 09:30:00,369.94,370.55,369.79,370.03,15613.0,349.4132,349.9894,349.2715,349.4982,15613.0
2021-12-28 09:35:00,369.98,370.15,369.3,369.3,870.0,349.451,349.6115,348.8087,348.8087,870.0
2021-12-28 09:40:00,369.26,369.95,368.84,369.49,1725.0,348.7709,349.4226,348.3742,348.9882,1725.0
2021-12-28 09:45:00,369.8,369.85,368.78,369.12,3648.0,349.281,349.3282,348.3176,348.6387,3648.0
2021-12-28 09:50:00,369.07,369.2,368.71,368.92,4987.0,348.5915,348.7143,348.2515,348.4498,4987.0
2021-12-28 09:55:00,369.07,369.67,368.48,368.48,2986.0,348.5915,349.1582,348.0342,348.0342,2986.0
2021-12-28 10:00:00,368.6,369.19,368.58,369.15,3707.0,348.1476,348.7048,348.1287,348.667,3707.0
2021-12-28 10:05:00,369.13,369.13,368.34,368.34,1494.0,348.6481,348.6481,347.902,347.902,1494.0
2021-12-28 10:10:00,368.39,368.94,368.09,368.45,9607.0,347.9492,348.4687,347.6659,348.0059,9607.0
2021-12-28 10:15:00,368.29,368.76,368.01,368.76,6992.0,347.8548,348.2987,347.5903,348.2987,6992.0
2021-12-28 10:20:00,368.29,368.95,368.28,368.88,3033.0,347.8548,348.4781,347.8453,348.412,3033.0
2021-12-28 10:25:00,368.87,369.49,368.82,369.44,4197.0,348.4026,348.9882,348.3553,348.9409,4197.0
2021-12-28 10:30:00,369.0,369.2,368.81,368.93,2119.0,348.5254,348.7143,348.3459,348.4592,2119.0
2021-12-28 10:35:00,368.91,369.14,368.73,369.14,2721.0,348.4404,348.6576,348.2703,348.6576,2721.0
2021-12-28 10:40:00,369.02,369.76,368.96,369.63,6303.0,348.5443,349.2432,348.4876,349.1204,6303.0
2021-12-28 10:45:00,369.42,369.49,369.26,369.49,1250.0,348.9221,348.9882,348.7709,348.9882,1250.0
2021-12-28 10:50:00,369.54,370.28,369.42,370.26,4101.0,349.0354,349.7343,348.9221,349.7154,4101.0
2021-12-28 10:55:00,370.35,370.81,370.31,370.69,1775.0,349.8005,350.2349,349.7627,350.1216,1775.0
2021-12-28 11:00:00,370.63,370.77,370.47,370.54,1405.0,350.0649,350.1971,349.9138,349.9799,1405.0
2021-12-28 11:05:00,370.52,370.79,370.52,370.75,2415.0,349.961,350.216,349.961,350.1783,2415.0
2021-12-28 11:10:00,370.72,370.77,370.64,370.65,1454.0,350.1499,350.1971,350.0744,350.0838,1454.0
2021-12-28 11:15:00,370.67,370.83,370.53,370.65,1863.0,350.1027,350.2538,349.9705,350.0838,1863.0
2021-12-28 11:20:00,370.81,370.81,370.6,370.63,2142.0,350.2349,350.2349,350.0366,350.0649,2142.0
2021-12-28 11:25:00,370.54,370.54,370.2,370.28,1417.0,349.9799,349.9799,349.6588,349.7343,1417.0
2021-12-28 11:30:00,370.44,370.47,370.04,370.14,3616.0,349.8855,349.9138,349.5077,349.6021,3616.0
2021-12-28 11:35:00,369.94,370.13,369.62,369.7,1439.0,349.4132,349.5927,349.111,349.1865,1439.0
2021-12-28 11:40:00,369.72,369.78,369.65,369.76,817.0,349.2054,349.2621,349.1393,349.2432,817.0
2021-12-28 11:45:00,370.07,370.1,370.07,370.1,1728.0,349.536,349.5643,349.536,349.5643,1728.0
2021-12-28 11:50:00,370.1,370.1,369.92,369.92,1607.0,349.5643,349.5643,349.3943,349.3943,1607.0
2021-12-28 11:55:00,370.02,370.03,369.76,369.76,1430.0,349.4888,349.4982,349.2432,349.2432,1430.0
2021-12-28 12:00:00,369.83,369.91,369.74,369.74,900.0,349.3093,349.3849,349.2243,349.2243,900.0
2021-12-28 12:05:00,369.88,369.88,369.62,369.74,1277.0,349.3565,349.3565,349.111,349.2243,1277.0
2021-12-28 12:10:00,369.92,369.92,369.79,369.79,700.0,349.3943,349.3943,349.2715,349.2715,700.0
2021-12-28 12:15:00,369.84,369.84,369.55,369.61,600.0,349.3188,349.3188,349.0448,349.1015,600.0
2021-12-28 12:20:00,369.64,369.74,369.52,369.63,978.0,349.1298,349.2243,349.0165,349.1204,978.0
2021-12-28 12:25:00,369.67,369.67,368.99,369.05,1595.0,349.1582,349.1582,348.5159,348.5726,1595.0
2021-12-28 12:30:00,368.84,368.93,368.54,368.55,5502.0,348.3742,348.4592,348.0909,348.1003,5502.0
2021-12-28 12:35:00,368.54,368.61,368.38,368.55,900.0,348.0909,348.157,347.9398,348.1003,900.0
2021-12-28 12:40:00,368.36,368.37,368.09,368.19,7252.0,347.9209,347.9303,347.6659,347.7603,7252.0
2021-12-28 12:45:00,368.24,368.42,368.24,368.3,1408.0,347.8075,347.9775,347.8075,347.8642,1408.0
2021-12-28 12:50:00,368.23,368.8,368.23,368.41,4002.0,347.7981,348.3365,347.7981,347.9681,4002.0
2021-12-28 12:55:00,368.47,368.65,368.32,368.47,2070.0,348.0248,348.1948,347.8831,348.0248,2070.0
2021-12-28 13:00:00,368.38,368.81,368.38,368.81,1545.0,347.9398,348.3459,347.9398,348.3459,1545.0
2021-12-28 13:05:00,368.72,368.81,368.67,368.67,1000.0,348.2609,348.3459,348.2137,348.2137,1000.0
2021-12-28 13:10:00,368.64,368.71,368.59,368.68,1621.0,348.1853,348.2515,348.1381,348.2231,1621.0
2021-12-28 13:15:00,368.69,368.69,368.38,368.48,1100.0,348.2326,348.2326,347.9398,348.0342,1100.0
2021-12-28 13:20:00,368.51,368.57,368.11,368.25,2380.0,348.0625,348.1192,347.6847,347.817,2380.0
2021-12-28 13:25:00,368.03,368.72,368.03,368.54,2203.0,347.6092,348.2609,347.6092,348.0909,2203.0
2021-12-28 13:30:00,368.54,368.89,368.47,368.85,1100.0,348.0909,348.4215,348.0248,348.3837,1100.0
2021-12-28 13:35:00,368.78,368.91,368.75,368.81,938.0,348.3176,348.4404,348.2892,348.3459,938.0
2021-12-28 13:40:00,368.84,369.0,368.67,368.67,1400.0,348.3742,348.5254,348.2137,348.2137,1400.0
2021-12-28 13:45:00,368.79,368.87,368.7,368.87,733.0,348.327,348.4026,348.242,348.4026,733.0
2021-12-28 13:50:00,368.98,369.2,368.87,369.2,900.0,348.5065,348.7143,348.4026,348.7143,900.0
2021-12-28 13:55:00,369.2,369.35,369.16,369.33,883.0,348.7143,348.8559,348.6765,348.837,883.0
2021-12-28 14:00:00,369.26,369.26,368.76,368.83,2030.0,348.7709,348.7709,348.2987,348.3648,2030.0
2021-12-28 14:05:00,368.8,368.84,368.75,368.75,415.0,348.3365,348.3742,348.2892,348.2892,415.0
2021-12-28 14:10:00,368.72,368.76,368.62,368.76,972.0,348.2609,348.2987,348.1664,348.2987,972.0
2021-12-28 14:15:00,368.93,368.93,368.9,368.93,922.0,348.4592,348.4592,348.4309,348.4592,922.0
2021-12-28 14:20:00,368.96,369.1,368.7,368.7,842.0,348.4876,348.6198,348.242,348.242,842.0
2021-12-28 14:25:00,368.7,368.71,368.52,368.66,2400.0,348.242,348.2515,348.072,348.2042,2400.0
2021-12-28 14:30:00,368.67,368.82,368.55,368.6,1315.0,348.2137,348.3553,348.1003,348.1476,1315.0
2021-12-28 14:35:00,368.53,368.57,368.36,368.36,966.0,348.0814,348.1192,347.9209,347.9209,966.0
2021-12-28 14:40:00,368.5,368.88,368.5,368.79,1701.0,348.0531,348.412,348.0531,348.327,1701.0
2021-12-28 14:45:00,368.74,368.74,368.47,368.68,900.0,348.2798,348.2798,348.0248,348.2231,900.0
2021-12-28 14:50:00,368.65,368.85,368.58,368.71,2145.0,348.1948,348.3837,348.1287,348.2515,2145.0
2021-12-28 14:55:00,368.63,369.1,368.63,369.1,1614.0,348.1759,348.6198,348.1759,348.6198,1614.0
2021-12-28 15:00:00,368.91,368.97,368.77,368.77,2706.0,348.4404,348.497,348.3081,348.3081,2706.0
2021-12-28 15:05:00,368.77,368.97,368.59,368.96,3433.0,348.3081,348.497,348.1381,348.4876,3433.0
2021-12-28 15:10:00,368.89,368.92,368.83,368.84,941.0,348.4215,348.4498,348.3648,348.3742,941.0
2021-12-28 15:15:00,368.93,368.94,368.61,368.7,1864.0,348.4592,348.4687,348.157,348.242,1864.0
2021-12-28 15:20:00,368.68,368.9,368.42,368.42,2720.0,348.2231,348.4309,347.9775,347.9775,2720.0
2021-12-28 15:25:00,368.5,368.5,368.33,368.36,2643.0,348.0531,348.0531,347.8925,347.9209,2643.0
2021-12-28 15:30:00,368.3,368.34,367.82,368.01,2605.0,347.8642,347.902,347.4108,347.5903,2605.0
2021-12-28 15:35:00,368.05,368.35,368.04,368.14,3045.0,347.6281,347.9114,347.6186,347.7131,3045.0
2021-12-28 15:40:00,368.3,368.79,368.3,368.68,5051.0,347.8642,348.327,347.8642,348.2231,5051.0
2021-12-28 15:45:00,368.71,369.03,368.64,368.65,4145.0,348.2515,348.5537,348.1853,348.1948,4145.0
2021-12-28 15:50:00,368.5,368.5,367.88,367.92,13865.0,348.0531,348.0531,347.4675,347.5053,13865.0
2021-12-28 15:55:00,367.99,368.05,367.59,368.02,23907.0,347.5714,347.6281,347.1936,347.5997,23907.0
2021-12-29 09:30:00,367.8,370.17,367.8,370.17,8750.0,347.3919,349.6304,347.3919,349.6304,8750.0
2021-12-29 09:35:00,370.07,370.18,369.16,369.7,2349.0,349.536,349.6399,348.6765,349.1865,2349.0
2021-12-29 09:40:00,369.84,369.89,368.74,368.81,1315.0,349.3188,349.366,348.2798,348.3459,1315.0
2021-12-29 09:45:00,369.01,369.16,368.48,368.81,2209.0,348.5348,348.6765,348.0342,348.3459,2209.0
2021-12-29 09:50:00,368.82,369.69,368.82,369.5,1727.0,348.3553,349.1771,348.3553,348.9976,1727.0
2021-12-29 09:55:00,369.52,369.52,368.74,369.28,1608.0,349.0165,349.0165,348.2798,348.7898,1608.0
2021-12-29 10:00:00,369.36,369.62,368.85,368.85,4748.0,348.8654,349.111,348.3837,348.3837,4748.0
2021-12-29 10:05:00,368.96,369.24,368.28,368.29,3388.0,348.4876,348.752,347.8453,347.8548,3388.0
2021-12-29 10:10:00,368.29,368.41,368.01,368.1,2536.0,347.8548,347.9681,347.5903,347.6753,2536.0
2021-12-29 10:15:00,368.09,368.72,367.76,368.47,2886.0,347.6659,348.2609,347.3542,348.0248,2886.0
2021-12-29 10:20:00,368.31,368.39,368.09,368.39,1513.0,347.8736,347.9492,347.6659,347.9492,1513.0
2021-12-29 10:25:00,368.32,368.32,367.68,367.95,3759.0,347.8831,347.8831,347.2786,347.5336,3759.0
2021-12-29 10:30:00,367.93,368.82,367.92,368.69,7583.0,347.5147,348.3553,347.5053,348.2326,7583.0
2021-12-29 10:35:00,368.92,369.03,368.49,368.58,1442.0,348.4498,348.5537,348.0437,348.1287,1442.0
2021-12-29 10:40:00,368.57,369.1,368.57,368.9,3013.0,348.1192,348.6198,348.1192,348.4309,3013.0
2021-12-29 10:45:00,369.15,369.15,368.42,368.42,2628.0,348.667,348.667,347.9775,347.9775,2628.0
2021-12-29 10:50:00,368.52,368.64,368.24,368.64,1115.0,348.072,348.1853,347.8075,348.1853,1115.0
2021-12-29 10:55:00,368.54,368.65,368.3,368.31,3406.0,348.0909,348.1948,347.8642,347.8736,3406.0
2021-12-29 11:00:00,368.35,368.91,368.34,368.78,2401.0,347.9114,348.4404,347.902,348.3176,2401.0
2021-12-29 11:05:00,368.75,368.83,368.14,368.14,2600.0,348.2892,348.3648,347.7131,347.7131,2600.0
2021-12-29 11:10:00,368.33,368.33,367.77,367.94,2451.0,347.8925,347.8925,347.3636,347.5242,2451.0
2021-12-29 11:15:00,367.96,368.14,367.4,367.85,5111.0,347.5431,347.7131,347.0141,347.4392,5111.0
2021-12-29 11:20:00,368.03,368.25,367.77,368.06,2443.0,347.6092,347.817,347.3636,347.6375,2443.0
2021-12-29 11:25:00,368.09,368.26,367.86,368.06,3027.0,347.6659,347.8264,347.4486,347.6375,3027.0
2021-12-29 11:30:00,368.04,368.2,367.78,368.07,6180.0,347.6186,347.7697,347.3731,347.647,6180.0
2021-12-29 11:35:00,368.23,368.41,368.23,368.41,2501.0,347.7981,347.9681,347.7981,347.9681,2501.0
2021-12-29 11:40:00,368.31,368.48,367.98,368.48,4520.0,347.8736,348.0342,347.562,348.0342,4520.0
2021-12-29 11:45:00,368.47,369.01,368.41,369.01,1519.0,348.0248,348.5348,347.9681,348.5348,1519.0
2021-12-29 11:50:00,368.97,368.97,368.46,368.81,5288.0,348.497,348.497,348.0153,348.3459,5288.0
2021-12-29 11:55:00,368.68,368.68,367.72,367.72,4558.0,348.2231,348.2231,347.3164,347.3164,4558.0
2021-12-29 12:00:00,368.08,368.46,367.93,368.46,6810.0,347.6564,348.0153,347.5147,348.0153,6810.0
2021-12-29 12:05:00,368.6,368.62,368.35,368.35,847.0,348.1476,348.1664,347.9114,347.9114,847.0
2021-12-29 12:10:00,368.38,368.5,367.89,368.5,3932.0,347.9398,348.0531,347.477,348.0531,3932.0
2021-12-29 12:15:00,368.62,368.62,368.27,368.52,2500.0,348.1664,348.1664,347.8359,348.072,2500.0
2021-12-29 12:20:00,368.55,368.74,368.55,368.74,1900.0,348.1003,348.2798,348.1003,348.2798,1900.0
2021-12-29 12:25:00,368.83,368.86,368.27,368.69,2110.0,348.3648,348.3931,347.8359,348.2326,2110.0
2021-12-29 12:30:00,368.66,368.78,368.34,368.61,3151.0,348.2042,348.3176,347.902,348.157,3151.0
2021-12-29 12:35:00,368.72,368.91,368.48,368.64,7665.0,348.2609,348.4404,348.0342,348.1853,7665.0
2021-12-29 12:40:00,368.68,368.71,368.15,368.4,11294.0,348.2231,348.2515,347.7225,347.9587,11294.0
2021-12-29 12:45:00,368.45,368.49,368.01,368.01,3365.0,348.0059,348.0437,347.5903,347.5903,3365.0
2021-12-29 12:50:00,368.32,368.92,368.27,368.8,9253.0,347.8831,348.4498,347.8359,348.3365,9253.0
2021-12-29 12:55:00,368.8,368.91,368.51,368.75,1825.0,348.3365,348.4404,348.0625,348.2892,1825.0
2021-12-29 13:00:00,368.92,369.23,368.87,369.11,2226.0,348.4498,348.7426,348.4026,348.6293,2226.0
2021-12-29 13:05:00,369.12,369.41,368.99,369.32,2738.0,348.6387,348.9126,348.5159,348.8276,2738.0
2021-12-29 13:10:00,369.26,369.51,369.07,369.5,1806.0,348.7709,349.0071,348.5915,348.9976,1806.0
2021-12-29 13:15:00,369.5,369.5,369.21,369.21,1302.0,348.9976,348.9976,348.7237,348.7237,1302.0
2021-12-29 13:20:00,369.42,369.45,369.23,369.45,1000.0,348.9221,348.9504,348.7426,348.9504,1000.0
2021-12-29 13:25:00,369.13,369.18,368.62,368.62,1100.0,348.6481,348.6954,348.1664,348.1664,1100.0
2021-12-29 13:30:00,368.95,369.15,368.86,369.0,2077.0,348.4781,348.667,348.3931,348.5254,2077.0
2021-12-29 13:35:00,369.15,369.2,368.74,368.74,2127.0,348.667,348.7143,348.2798,348.2798,2127.0
2021-12-29 13:40:00,368.93,369.27,368.92,369.27,1401.0,348.4592,348.7804,348.4498,348.7804,1401.0
2021-12-29 13:45:00,369.16,369.36,369.13,369.15,832.0,348.6765,348.8654,348.6481,348.667,832.0
2021-12-29 13:50:00,369.22,369.33,369.2,369.25,1215.0,348.7332,348.837,348.7143,348.7615,1215.0
2021-12-29 13:55:00,369.2,369.81,369.2,369.57,1569.0,348.7143,349.2904,348.7143,349.0637,1569.0
2021-12-29 14:00:00,369.41,369.76,369.41,369.76,1950.0,348.9126,349.2432,348.9126,349.2432,1950.0
2021-12-29 14:05:00,369.73,369.87,369.68,369.75,1103.0,349.2149,349.3471,349.1676,349.2337,1103.0
2021-12-29 14:10:00,369.75,370.0,369.75,369.8,1699.0,349.2337,349.4699,349.2337,349.281,1699.0
2021-12-29 14:15:00,369.82,369.91,369.74,369.91,1400.0,349.2999,349.3849,349.2243,349.3849,1400.0
2021-12-29 14:20:00,369.76,370.03,369.76,369.85,1500.0,349.2432,349.4982,349.2432,349.3282,1500.0
2021-12-29 14:25:00,369.91,370.0,369.72,369.94,1741.0,349.3849,349.4699,349.2054,349.4132,1741.0
2021-12-29 14:30:00,370.04,370.08,369.96,370.05,1897.0,349.5077,349.5454,349.4321,349.5171,1897.0
2021-12-29 14:35:00,370.13,370.13,369.93,370.01,979.0,349.5927,349.5927,349.4038,349.4793,979.0
2021-12-29 14:40:00,369.97,370.04,369.88,369.94,1296.0,349.4415,349.5077,349.3565,349.4132,1296.0
2021-12-29 14:45:00,369.85,370.06,369.85,370.05,2058.0,349.3282,349.5265,349.3282,349.5171,2058.0
2021-12-29 14:50:00,370.14,370.21,369.84,369.88,2727.0,349.6021,349.6682,349.3188,349.3565,2727.0
2021-12-29 14:55:00,369.9,370.05,369.9,369.98,1691.0,349.3754,349.5171,349.3754,349.451,1691.0
2021-12-29 15:00:00,370.08,370.15,369.9,370.15,2132.0,349.5454,349.6115,349.3754,349.6115,2132.0
2021-12-29 15:05:00,370.2,370.33,370.2,370.27,2326.0,349.6588,349.7816,349.6588,349.7249,2326.0
2021-12-29 15:10:00,370.31,370.44,370.29,370.42,2056.0,349.7627,349.8855,349.7438,349.8666,2056.0
2021-12-29 15:15:00,370.32,370.54,370.31,370.54,3943.0,349.7721,349.9799,349.7627,349.9799,3943.0
2021-12-29 15:20:00,370.55,370.88,370.46,370.88,2397.0,349.9894,350.301,349.9043,350.301,2397.0
2021-12-29 15:25:00,370.83,370.94,370.67,370.94,3906.0,350.2538,350.3577,350.1027,350.3577,3906.0
2021-12-29 15:30:00,370.94,371.21,370.88,371.21,4209.0,350.3577,350.6127,350.301,350.6127,4209.0
2021-12-29 15:35:00,371.27,371.45,371.11,371.11,2776.0,350.6694,350.8394,350.5183,350.5183,2776.0
2021-12-29 15:40:00,371.2,371.23,371.0,371.09,3256.0,350.6033,350.6316,350.4144,350.4994,3256.0
2021-12-29 15:45:00,371.07,371.58,371.06,371.57,7052.0,350.4805,350.9622,350.4711,350.9528,7052.0
2021-12-29 15:50:00,371.58,371.73,371.25,371.25,18061.0,350.9622,351.1039,350.6505,350.6505,18061.0
2021-12-29 15:55:00,371.12,371.12,370.08,370.09,34049.0,350.5277,350.5277,349.5454,349.5549,34049.0
2021-12-30 09:30:00,370.0,372.36,370.0,371.76,17233.0,349.4699,351.6989,349.4699,351.1322,17233.0
2021-12-30 09:35:00,371.17,371.43,370.1,370.95,4942.0,350.575,350.8205,349.5643,350.3672,4942.0
2021-12-30 09:40:00,371.06,371.06,369.79,370.23,1636.0,350.4711,350.4711,349.2715,349.6871,1636.0
2021-12-30 09:45:00,370.48,371.04,370.44,371.04,1300.0,349.9232,350.4522,349.8855,350.4522,1300.0
2021-12-30 09:50:00,370.69,371.06,370.06,370.54,2630.0,350.1216,350.4711,349.5265,349.9799,2630.0
2021-12-30 09:55:00,370.25,370.7,370.25,370.7,1272.0,349.706,350.131,349.706,350.131,1272.0
2021-12-30 10:00:00,370.37,370.57,369.82,370.08,1205.0,349.8193,350.0082,349.2999,349.5454,1205.0
2021-12-30 10:05:00,370.09,370.56,370.06,370.32,871.0,349.5549,349.9988,349.5265,349.7721,871.0
2021-12-30 10:10:00,370.27,370.57,370.25,370.56,1132.0,349.7249,350.0082,349.706,349.9988,1132.0
2021-12-30 10:15:00,370.77,370.9,370.67,370.84,896.0,350.1971,350.3199,350.1027,350.2633,896.0
2021-12-30 10:20:00,370.79,370.79,370.24,370.46,2760.0,350.216,350.216,349.6966,349.9043,2760.0
2021-12-30 10:25:00,370.49,370.67,370.39,370.47,1500.0,349.9327,350.1027,349.8382,349.9138,1500.0
2021-12-30 10:30:00,370.38,370.57,370.22,370.56,1000.0,349.8288,350.0082,349.6777,349.9988,1000.0
2021-12-30 10:35:00,370.45,371.2,370.45,371.2,2104.0,349.8949,350.6033,349.8949,350.6033,2104.0
2021-12-30 10:40:00,370.99,371.52,370.99,371.27,2466.0,350.4049,350.9055,350.4049,350.6694,2466.0
2021-12-30 10:45:00,371.09,371.43,371.09,371.37,1389.0,350.4994,350.8205,350.4994,350.7639,1389.0
2021-12-30 10:50:00,371.36,371.6,371.32,371.6,1200.0,350.7544,350.9811,350.7166,350.9811,1200.0
2021-12-30 10:55:00,371.31,371.65,371.21,371.65,2113.0,350.7072,351.0283,350.6127,351.0283,2113.0
2021-12-30 11:00:00,371.48,371.51,371.29,371.44,1602.0,350.8678,350.8961,350.6883,350.83,1602.0
2021-12-30 11:05:00,371.44,371.47,371.05,371.09,1193.0,350.83,350.8583,350.4616,350.4994,1193.0
2021-12-30 11:10:00,370.88,371.13,370.8,371.13,1226.0,350.301,350.5372,350.2255,350.5372,1226.0
2021-12-30 11:15:00,371.32,371.7,371.19,371.24,3336.0,350.7166,351.0755,350.5938,350.6411,3336.0
2021-12-30 11:20:00,371.24,371.41,371.18,371.41,2458.0,350.6411,350.8016,350.5844,350.8016,2458.0
2021-12-30 11:25:00,371.36,371.48,371.24,371.39,3021.0,350.7544,350.8678,350.6411,350.7827,3021.0
2021-12-30 11:30:00,371.24,371.53,371.13,371.52,4667.0,350.6411,350.915,350.5372,350.9055,4667.0
2021-12-30 11:35:00,371.49,371.84,371.44,371.69,3527.0,350.8772,351.2078,350.83,351.0661,3527.0
2021-12-30 11:40:00,371.54,371.57,371.37,371.57,2968.0,350.9244,350.9528,350.7639,350.9528,2968.0
2021-12-30 11:45:00,371.47,371.89,371.02,371.19,12539.0,350.8583,351.255,350.4333,350.5938,12539.0
2021-12-30 11:50:00,371.25,371.58,370.51,370.83,5153.0,350.6505,350.9622,349.9516,350.2538,5153.0
2021-12-30 11:55:00,370.86,370.86,370.5,370.66,1833.0,350.2822,350.2822,349.9421,350.0933,1833.0
2021-12-30 12:00:00,370.69,370.7,370.48,370.56,872.0,350.1216,350.131,349.9232,349.9988,872.0
2021-12-30 12:05:00,370.69,370.75,370.22,370.25,1586.0,350.1216,350.1783,349.6777,349.706,1586.0
2021-12-30 12:10:00,370.32,370.37,370.06,370.34,2601.0,349.7721,349.8193,349.5265,349.791,2601.0
2021-12-30 12:15:00,369.98,370.07,369.84,369.84,1510.0,349.451,349.536,349.3188,349.3188,1510.0
2021-12-30 12:20:00,369.75,369.84,369.48,369.56,3678.0,349.2337,349.3188,348.9787,349.0543,3678.0
2021-12-30 12:25:00,369.61,369.65,369.45,369.52,2112.0,349.1015,349.1393,348.9504,349.0165,2112.0
2021-12-30 12:30:00,369.63,370.04,369.54,370.04,1202.0,349.1204,349.5077,349.0354,349.5077,1202.0
2021-12-30 12:35:00,369.93,370.11,369.86,369.96,700.0,349.4038,349.5738,349.3376,349.4321,700.0
2021-12-30 12:40:00,369.92,370.13,369.89,370.13,1182.0,349.3943,349.5927,349.366,349.5927,1182.0
2021-12-30 12:45:00,370.02,370.1,370.02,370.1,300.0,349.4888,349.5643,349.4888,349.5643,300.0
2021-12-30 12:50:00,369.95,369.95,369.46,369.49,2184.0,349.4226,349.4226,348.9598,348.9882,2184.0
2021-12-30 12:55:00,369.49,369.6,369.39,369.52,2257.0,348.9882,349.0921,348.8937,349.0165,2257.0
2021-12-30 13:00:00,369.58,369.62,369.32,369.38,1400.0,349.0732,349.111,348.8276,348.8843,1400.0
2021-12-30 13:05:00,369.44,369.95,369.42,369.95,1876.0,348.9409,349.4226,348.9221,349.4226,1876.0
2021-12-30 13:10:00,369.93,369.93,369.74,369.84,1603.0,349.4038,349.4038,349.2243,349.3188,1603.0
2021-12-30 13:15:00,369.83,369.83,369.58,369.58,800.0,349.3093,349.3093,349.0732,349.0732,800.0
2021-12-30 13:20:00,369.57,369.76,369.48,369.66,1895.0,349.0637,349.2432,348.9787,349.1487,1895.0
2021-12-30 13:25:00,369.66,369.8,369.63,369.76,1818.0,349.1487,349.281,349.1204,349.2432,1818.0
2021-12-30 13:30:00,369.81,369.87,369.73,369.83,1650.0,349.2904,349.3471,349.2149,349.3093,1650.0
2021-12-30 13:35:00,369.84,369.84,369.78,369.82,301.0,349.3188,349.3188,349.2621,349.2999,301.0
2021-12-30 13:40:00,369.81,369.85,369.66,369.71,1529.0,349.2904,349.3282,349.1487,349.196,1529.0
2021-12-30 13:45:00,369.77,369.92,369.77,369.9,400.0,349.2526,349.3943,349.2526,349.3754,400.0
2021-12-30 13:50:00,369.93,370.11,369.91,369.95,1117.0,349.4038,349.5738,349.3849,349.4226,1117.0
2021-12-30 13:55:00,369.91,370.19,369.85,370.19,1694.0,349.3849,349.6493,349.3282,349.6493,1694.0
2021-12-30 14:00:00,370.0,370.11,369.97,370.1,500.0,349.4699,349.5738,349.4415,349.5643,500.0
2021-12-30 14:05:00,369.97,370.03,369.75,369.91,2270.0,349.4415,349.4982,349.2337,349.3849,2270.0
2021-12-30 14:10:00,369.9,369.9,369.55,369.69,2843.0,349.3754,349.3754,349.0448,349.1771,2843.0
2021-12-30 14:15:00,369.68,369.69,369.58,369.68,939.0,349.1676,349.1771,349.0732,349.1676,939.0
2021-12-30 14:20:00,369.49,369.76,369.47,369.48,1493.0,348.9882,349.2432,348.9693,348.9787,1493.0
2021-12-30 14:25:00,369.57,369.59,369.45,369.59,1200.0,349.0637,349.0826,348.9504,349.0826,1200.0
2021-12-30 14:30:00,369.5,369.84,369.5,369.75,1870.0,348.9976,349.3188,348.9976,349.2337,1870.0
2021-12-30 14:35:00,369.75,369.85,369.64,369.69,500.0,349.2337,349.3282,349.1298,349.1771,500.0
2021-12-30 14:40:00,369.73,369.84,369.73,369.83,801.0,349.2149,349.3188,349.2149,349.3093,801.0
2021-12-30 14:45:00,369.73,369.83,369.65,369.65,900.0,349.2149,349.3093,349.1393,349.1393,900.0
2021-12-30 14:50:00,369.84,369.86,369.68,369.81,750.0,349.3188,349.3376,349.1676,349.2904,750.0
2021-12-30 14:55:00,369.88,369.88,369.53,369.53,2940.0,349.3565,349.3565,349.026,349.026,2940.0
2021-12-30 15:00:00,369.54,369.59,369.26,369.28,1802.0,349.0354,349.0826,348.7709,348.7898,1802.0
2021-12-30 15:05:00,369.27,369.34,369.2,369.22,1200.0,348.7804,348.8465,348.7143,348.7332,1200.0
2021-12-30 15:10:00,369.02,369.08,368.93,369.04,1306.0,348.5443,348.6009,348.4592,348.5631,1306.0
2021-12-30 15:15:00,369.0,369.11,368.96,369.11,900.0,348.5254,348.6293,348.4876,348.6293,900.0
2021-12-30 15:20:00,369.12,369.15,368.83,368.84,2914.0,348.6387,348.667,348.3648,348.3742,2914.0
2021-12-30 15:25:00,368.92,368.92,368.6,368.6,2100.0,348.4498,348.4498,348.1476,348.1476,2100.0
2021-12-30 15:30:00,368.58,368.68,368.2,368.27,3375.0,348.1287,348.2231,347.7697,347.8359,3375.0
2021-12-30 15:35:00,368.24,368.35,368.1,368.32,5845.0,347.8075,347.9114,347.6753,347.8831,5845.0
2021-12-30 15:40:00,368.29,368.31,367.92,368.16,3673.0,347.8548,347.8736,347.5053,347.732,3673.0
2021-12-30 15:45:00,368.04,368.2,367.76,367.96,4573.0,347.6186,347.7697,347.3542,347.5431,4573.0
2021-12-30 15:50:00,367.56,368.0,367.22,367.7,15076.0,347.1653,347.5808,346.8441,347.2975,15076.0
2021-12-30 15:55:00,367.8,367.8,367.1,367.39,35379.0,347.3919,347.3919,346.7308,347.0047,35379.0
2021-12-31 09:30:00,367.66,369.74,367.51,369.74,6338.0,347.2597,349.2243,347.118,349.2243,6338.0
2021-12-31 09:35:00,369.71,369.71,368.95,369.3,600.0,349.196,349.196,348.4781,348.8087,600.0
2021-12-31 09:40:00,369.73,369.8,369.13,369.35,2911.0,349.2149,349.281,348.6481,348.8559,2911.0
2021-12-31 09:45:00,369.38,369.56,367.45,367.72,3573.0,348.8843,349.0543,347.0614,347.3164,3573.0
2021-12-31 09:50:00,367.55,368.02,367.54,368.02,1751.0,347.1558,347.5997,347.1464,347.5997,1751.0
2021-12-31 09:55:00,368.29,368.48,368.08,368.13,1700.0,347.8548,348.0342,347.6564,347.7036,1700.0
2021-12-31 10:00:00,368.39,368.51,368.07,368.46,4729.0,347.9492,348.0625,347.647,348.0153,4729.0
2021-12-31 10:05:00,368.31,368.9,368.3,368.6,2962.0,347.8736,348.4309,347.8642,348.1476,2962.0
2021-12-31 10:10:00,368.45,368.61,368.09,368.13,3511.0,348.0059,348.157,347.6659,347.7036,3511.0
2021-12-31 10:15:00,368.09,368.83,368.09,368.83,2019.0,347.6659,348.3648,347.6659,348.3648,2019.0
2021-12-31 10:20:00,368.76,368.76,368.42,368.5,2221.0,348.2987,348.2987,347.9775,348.0531,2221.0
2021-12-31 10:25:00,368.44,368.97,368.44,368.97,1598.0,347.9964,348.497,347.9964,348.497,1598.0
2021-12-31 10:30:00,368.78,368.78,368.28,368.34,2522.0,348.3176,348.3176,347.8453,347.902,2522.0
2021-12-31 10:35:00,368.49,368.49,368.17,368.24,1220.0,348.0437,348.0437,347.7414,347.8075,1220.0
2021-12-31 10:40:00,368.32,368.58,368.32,368.58,1800.0,347.8831,348.1287,347.8831,348.1287,1800.0
2021-12-31 10:45:00,368.49,368.74,368.49,368.71,799.0,348.0437,348.2798,348.0437,348.2515,799.0
2021-12-31 10:50:00,368.78,368.78,368.25,368.69,4413.0,348.3176,348.3176,347.817,348.2326,4413.0
2021-12-31 10:55:00,368.74,368.92,368.71,368.92,1001.0,348.2798,348.4498,348.2515,348.4498,1001.0
2021-12-31 11:00:00,368.84,369.39,368.77,369.15,2741.0,348.3742,348.8937,348.3081,348.667,2741.0
2021-12-31 11:05:00,369.33,369.52,369.27,369.51,1300.0,348.837,349.0165,348.7804,349.0071,1300.0
2021-12-31 11:10:00,369.39,369.7,369.39,369.42,2284.0,348.8937,349.1865,348.8937,348.9221,2284.0
2021-12-31 11:15:00,369.34,369.51,369.34,369.43,1642.0,348.8465,349.0071,348.8465,348.9315,1642.0
2021-12-31 11:20:00,369.4,369.53,369.32,369.53,2978.0,348.9032,349.026,348.8276,349.026,2978.0
2021-12-31 11:25:00,369.3,369.62,369.2,369.62,4108.0,348.8087,349.111,348.7143,349.111,4108.0
2021-12-31 11:30:00,369.46,369.79,369.46,369.79,1137.0,348.9598,349.2715,348.9598,349.2715,1137.0
2021-12-31 11:35:00,369.64,369.64,368.87,369.17,2200.0,349.1298,349.1298,348.4026,348.6859,2200.0
2021-12-31 11:40:00,369.22,369.37,369.18,369.18,700.0,348.7332,348.8748,348.6954,348.6954,700.0
2021-12-31 11:45:00,369.02,369.02,368.8,368.85,3581.0,348.5443,348.5443,348.3365,348.3837,3581.0
2021-12-31 11:50:00,368.8,368.84,368.58,368.65,1305.0,348.3365,348.3742,348.1287,348.1948,1305.0
2021-12-31 11:55:00,368.66,368.99,368.64,368.64,1322.0,348.2042,348.5159,348.1853,348.1853,1322.0
2021-12-31 12:00:00,368.62,368.62,368.44,368.49,542.0,348.1664,348.1664,347.9964,348.0437,542.0
2021-12-31 12:05:00,368.58,368.73,368.58,368.72,704.0,348.1287,348.2703,348.1287,348.2609,704.0
2021-12-31 12:10:00,368.58,368.6,368.19,368.19,1120.0,348.1287,348.1476,347.7603,347.7603,1120.0
2021-12-31 12:15:00,368.29,368.29,368.09,368.24,1600.0,347.8548,347.8548,347.6659,347.8075,1600.0
2021-12-31 12:20:00,368.27,368.87,368.27,368.83,4348.0,347.8359,348.4026,347.8359,348.3648,4348.0
2021-12-31 12:25:00,368.66,368.66,368.57,368.66,600.0,348.2042,348.2042,348.1192,348.2042,600.0
2021-12-31 12:30:00,368.69,368.86,368.58,368.75,1548.0,348.2326,348.3931,348.1287,348.2892,1548.0
2021-12-31 12:35:00,368.87,369.04,368.78,368.99,1406.0,348.4026,348.5631,348.3176,348.5159,1406.0
2021-12-31 12:40:00,369.04,369.04,368.75,368.76,216.0,348.5631,348.5631,348.2892,348.2987,216.0
2021-12-31 12:45:00,368.87,368.87,368.45,368.6,1311.0,348.4026,348.4026,348.0059,348.1476,1311.0
2021-12-31 12:50:00,368.77,368.97,368.77,368.92,500.0,348.3081,348.497,348.3081,348.4498,500.0
2021-12-31 12:55:00,368.98,369.0,368.81,368.92,1632.0,348.5065,348.5254,348.3459,348.4498,1632.0
2021-12-31 13:00:00,369.07,369.11,368.99,369.11,1651.0,348.5915,348.6293,348.5159,348.6293,1651.0
2021-12-31 13:05:00,369.22,369.36,369.08,369.09,909.0,348.7332,348.8654,348.6009,348.6104,909.0
2021-12-31 13:10:00,369.18,369.4,369.18,369.27,1400.0,348.6954,348.9032,348.6954,348.7804,1400.0
2021-12-31 13:15:00,369.15,369.15,369.0,369.0,603.0,348.667,348.667,348.5254,348.5254,603.0
2021-12-31 13:20:00,368.99,369.18,368.99,369.14,1420.0,348.5159,348.6954,348.5159,348.6576,1420.0
2021-12-31 13:25:00,369.06,369.28,369.06,369.24,700.0,348.582,348.7898,348.582,348.752,700.0
2021-12-31 13:30:00,369.31,369.48,369.13,369.38,2338.0,348.8182,348.9787,348.6481,348.8843,2338.0
2021-12-31 13:35:00,369.44,369.46,369.44,369.46,300.0,348.9409,348.9598,348.9409,348.9598,300.0
2021-12-31 13:40:00,369.39,369.47,369.25,369.47,2262.0,348.8937,348.9693,348.7615,348.9693,2262.0
2021-12-31 13:45:00,369.36,369.47,369.13,369.27,1427.0,348.8654,348.9693,348.6481,348.7804,1427.0
2021-12-31 13:50:00,369.27,369.43,369.26,369.43,1729.0,348.7804,348.9315,348.7709,348.9315,1729.0
2021-12-31 13:55:00,369.45,369.98,369.45,369.98,2433.0,348.9504,349.451,348.9504,349.451,2433.0
2021-12-31 14:00:00,369.99,370.0,369.6,369.92,3020.0,349.4604,349.4699,349.0921,349.3943,3020.0
2021-12-31 14:05:00,369.97,370.03,369.84,369.84,700.0,349.4415,349.4982,349.3188,349.3188,700.0
2021-12-31 14:10:00,369.79,369.93,369.64,369.73,2299.0,349.2715,349.4038,349.1298,349.2149,2299.0
2021-12-31 14:15:00,369.63,369.69,369.6,369.65,1525.0,349.1204,349.1771,349.0921,349.1393,1525.0
2021-12-31 14:20:00,369.52,369.66,369.49,369.59,5600.0,349.0165,349.1487,348.9882,349.0826,5600.0
2021-12-31 14:25:00,369.59,369.75,369.44,369.75,2300.0,349.0826,349.2337,348.9409,349.2337,2300.0
2021-12-31 14:30:00,369.83,369.96,369.73,369.73,2800.0,349.3093,349.4321,349.2149,349.2149,2800.0
2021-12-31 14:35:00,369.86,370.34,369.85,370.34,1701.0,349.3376,349.791,349.3282,349.791,1701.0
2021-12-31 14:40:00,370.26,370.48,370.26,370.41,1819.0,349.7154,349.9232,349.7154,349.8571,1819.0
2021-12-31 14:45:00,370.48,370.54,370.27,370.34,2201.0,349.9232,349.9799,349.7249,349.791,2201.0
2021-12-31 14:50:00,370.31,370.47,370.31,370.42,1719.0,349.7627,349.9138,349.7627,349.8666,1719.0
2021-12-31 14:55:00,370.43,370.44,369.93,370.08,5102.0,349.876,349.8855,349.4038,349.5454,5102.0
2021-12-31 15:00:00,370.09,370.36,370.09,370.36,1601.0,349.5549,349.8099,349.5549,349.8099,1601.0
2021-12-31 15:05:00,370.3,370.41,370.17,370.41,3173.0,349.7532,349.8571,349.6304,349.8571,3173.0
2021-12-31 15:10:00,370.44,370.5,370.24,370.31,1955.0,349.8855,349.9421,349.6966,349.7627,1955.0
2021-12-31 15:15:00,370.16,370.34,370.16,370.3,1500.0,349.621,349.791,349.621,349.7532,1500.0
2021-12-31 15:20:00,370.38,370.51,370.05,370.51,2819.0,349.8288,349.9516,349.5171,349.9516,2819.0
2021-12-31 15:25:00,370.59,370.98,370.54,370.98,2900.0,350.0271,350.3955,349.9799,350.3955,2900.0
2021-12-31 15:30:00,371.03,371.12,370.6,370.73,6458.0,350.4427,350.5277,350.0366,350.1594,6458.0
2021-12-31 15:35:00,370.71,370.86,370.67,370.83,5361.0,350.1405,350.2822,350.1027,350.2538,5361.0
2021-12-31 15:40:00,370.96,371.13,370.85,371.12,4850.0,350.3766,350.5372,350.2727,350.5277,4850.0
2021-12-31 15:45:00,371.05,371.34,370.71,370.71,6409.0,350.4616,350.7355,350.1405,350.1405,6409.0
2021-12-31 15:50:00,370.83,370.83,370.13,370.13,13853.0,350.2538,350.2538,349.5927,349.5927,13853.0
2021-12-31 15:55:00,370.14,370.37,369.84,370.3,41819.0,349.6021,349.8193,349.3188,349.7532,41819.0
2022-01-03 09:30:00,368.49,374.2,368.01,370.95,74150.0,348.0437,353.4368,347.5903,350.3672,74150.0
2022-01-03 09:35:00,371.44,372.6,370.37,371.36,13965.0,350.83,351.9256,349.8193,350.7544,13965.0
2022-01-03 09:40:00,371.58,371.74,370.3,371.28,8373.0,350.9622,351.1133,349.7532,350.6788,8373.0
2022-01-03 09:45:00,371.18,372.29,368.83,369.87,22495.0,350.5844,351.6328,348.3648,349.3471,22495.0
2022-01-03 09:50:00,370.04,370.94,369.22,370.12,8887.0,349.5077,350.3577,348.7332,349.5832,8887.0
2022-01-03 09:55:00,370.0,370.18,368.03,368.34,5416.0,349.4699,349.6399,347.6092,347.902,5416.0
2022-01-03 10:00:00,368.22,369.01,367.95,368.05,6524.0,347.7886,348.5348,347.5336,347.6281,6524.0
2022-01-03 10:05:00,367.94,369.37,367.56,369.16,8594.0,347.5242,348.8748,347.1653,348.6765,8594.0
2022-01-03 10:10:00,369.1,369.65,368.6,369.58,5069.0,348.6198,349.1393,348.1476,349.0732,5069.0
2022-01-03 10:15:00,369.58,371.02,369.51,370.55,8977.0,349.0732,350.4333,349.0071,349.9894,8977.0
2022-01-03 10:20:00,370.3,370.56,369.88,370.28,3900.0,349.7532,349.9988,349.3565,349.7343,3900.0
2022-01-03 10:25:00,370.5,370.9,370.49,370.82,7000.0,349.9421,350.3199,349.9327,350.2444,7000.0
2022-01-03 10:30:00,370.78,370.94,369.63,370.94,8194.0,350.2066,350.3577,349.1204,350.3577,8194.0
2022-01-03 10:35:00,370.86,371.04,370.33,370.44,6358.0,350.2822,350.4522,349.7816,349.8855,6358.0
2022-01-03 10:40:00,370.22,370.22,369.68,370.11,7468.0,349.6777,349.6777,349.1676,349.5738,7468.0
2022-01-03 10:45:00,369.83,370.84,369.6,370.6,5921.0,349.3093,350.2633,349.0921,350.0366,5921.0
2022-01-03 10:50:00,370.55,370.55,369.73,370.15,5221.0,349.9894,349.9894,349.2149,349.6115,5221.0
2022-01-03 10:55:00,370.28,370.75,370.07,370.55,1715.0,349.7343,350.1783,349.536,349.9894,1715.0
2022-01-03 11:00:00,370.81,370.81,370.19,370.29,4068.0,350.2349,350.2349,349.6493,349.7438,4068.0
2022-01-03 11:05:00,370.24,370.42,369.43,369.66,6485.0,349.6966,349.8666,348.9315,349.1487,6485.0
2022-01-03 11:10:00,369.42,369.82,369.24,369.25,8203.0,348.9221,349.2999,348.752,348.7615,8203.0
2022-01-03 11:15:00,369.29,369.35,368.92,368.97,4990.0,348.7993,348.8559,348.4498,348.497,4990.0
2022-01-03 11:20:00,368.91,369.09,368.41,368.74,4307.0,348.4404,348.6104,347.9681,348.2798,4307.0
2022-01-03 11:25:00,368.65,369.0,368.65,368.96,5985.0,348.1948,348.5254,348.1948,348.4876,5985.0
2022-01-03 11:30:00,368.77,368.82,368.25,368.79,5448.0,348.3081,348.3553,347.817,348.327,5448.0
2022-01-03 11:35:00,368.59,368.59,367.76,367.91,4000.0,348.1381,348.1381,347.3542,347.4958,4000.0
2022-01-03 11:40:00,367.76,368.49,367.75,367.96,3143.0,347.3542,348.0437,347.3447,347.5431,3143.0
2022-01-03 11:45:00,368.22,368.22,367.71,367.99,2733.0,347.7886,347.7886,347.3069,347.5714,2733.0
2022-01-03 11:50:00,367.76,367.83,367.32,367.45,3096.0,347.3542,347.4203,346.9386,347.0614,3096.0
2022-01-03 11:55:00,367.61,367.71,367.44,367.71,2985.0,347.2125,347.3069,347.0519,347.3069,2985.0
2022-01-03 12:00:00,367.47,367.56,367.33,367.49,2884.0,347.0803,347.1653,346.948,347.0991,2884.0
2022-01-03 12:05:00,367.34,368.02,367.33,368.01,1667.0,346.9575,347.5997,346.948,347.5903,1667.0
2022-01-03 12:10:00,367.91,368.24,367.51,368.24,3478.0,347.4958,347.8075,347.118,347.8075,3478.0
2022-01-03 12:15:00,368.15,368.54,368.15,368.53,800.0,347.7225,348.0909,347.7225,348.0814,800.0
2022-01-03 12:20:00,368.54,368.88,368.54,368.6,4649.0,348.0909,348.412,348.0909,348.1476,4649.0
2022-01-03 12:25:00,368.55,368.7,368.52,368.66,1999.0,348.1003,348.242,348.072,348.2042,1999.0
2022-01-03 12:30:00,368.68,368.99,368.61,368.99,2371.0,348.2231,348.5159,348.157,348.5159,2371.0
2022-01-03 12:35:00,369.06,369.21,368.25,368.27,3157.0,348.582,348.7237,347.817,347.8359,3157.0
2022-01-03 12:40:00,368.13,368.16,367.8,367.93,1706.0,347.7036,347.732,347.3919,347.5147,1706.0
2022-01-03 12:45:00,368.04,368.23,367.89,368.01,2112.0,347.6186,347.7981,347.477,347.5903,2112.0
2022-01-03 12:50:00,368.03,368.07,367.66,367.66,1990.0,347.6092,347.647,347.2597,347.2597,1990.0
2022-01-03 12:55:00,367.59,367.67,367.09,367.21,4125.0,347.1936,347.2692,346.7213,346.8347,4125.0
2022-01-03 13:00:00,367.28,367.28,366.91,367.11,2387.0,346.9008,346.9008,346.5513,346.7402,2387.0
2022-01-03 13:05:00,367.03,367.27,367.0,367.08,3237.0,346.6647,346.8914,346.6363,346.7119,3237.0
2022-01-03 13:10:00,367.07,367.63,366.99,367.62,1766.0,346.7024,347.2314,346.6269,347.2219,1766.0
2022-01-03 13:15:00,367.63,367.73,367.28,367.73,1754.0,347.2314,347.3258,346.9008,347.3258,1754.0
2022-01-03 13:20:00,367.56,367.64,367.4,367.4,1629.0,347.1653,347.2408,347.0141,347.0141,1629.0
2022-01-03 13:25:00,367.55,367.65,367.34,367.56,5962.0,347.1558,347.2503,346.9575,347.1653,5962.0
2022-01-03 13:30:00,367.64,367.68,367.45,367.59,1540.0,347.2408,347.2786,347.0614,347.1936,1540.0
2022-01-03 13:35:00,367.56,367.57,367.04,367.21,1300.0,347.1653,347.1747,346.6741,346.8347,1300.0
2022-01-03 13:40:00,367.19,367.71,367.17,367.69,1597.0,346.8158,347.3069,346.7969,347.288,1597.0
2022-01-03 13:45:00,367.75,367.9,367.66,367.85,1300.0,347.3447,347.4864,347.2597,347.4392,1300.0
2022-01-03 13:50:00,367.78,368.04,367.78,368.0,839.0,347.3731,347.6186,347.3731,347.5808,839.0
2022-01-03 13:55:00,368.04,368.29,368.04,368.22,1829.0,347.6186,347.8548,347.6186,347.7886,1829.0
2022-01-03 14:00:00,368.34,368.46,368.23,368.24,4171.0,347.902,348.0153,347.7981,347.8075,4171.0
2022-01-03 14:05:00,368.14,368.6,368.14,368.56,3363.0,347.7131,348.1476,347.7131,348.1098,3363.0
2022-01-03 14:10:00,368.55,368.6,368.53,368.57,1202.0,348.1003,348.1476,348.0814,348.1192,1202.0
2022-01-03 14:15:00,368.53,369.69,368.26,369.37,11924.0,348.0814,349.1771,347.8264,348.8748,11924.0
2022-01-03 14:20:00,369.43,369.61,368.93,369.0,2082.0,348.9315,349.1015,348.4592,348.5254,2082.0
2022-01-03 14:25:00,368.94,369.22,368.81,369.15,2309.0,348.4687,348.7332,348.3459,348.667,2309.0
2022-01-03 14:30:00,369.12,369.3,368.91,368.95,4672.0,348.6387,348.8087,348.4404,348.4781,4672.0
2022-01-03 14:35:00,368.89,369.22,368.69,369.22,5854.0,348.4215,348.7332,348.2326,348.7332,5854.0
2022-01-03 14:40:00,369.15,369.57,369.15,369.57,1301.0,348.667,349.0637,348.667,349.0637,1301.0
2022-01-03 14:45:00,369.47,369.59,369.34,369.44,2128.0,348.9693,349.0826,348.8465,348.9409,2128.0
2022-01-03 14:50:00,369.44,369.47,369.04,369.2,1533.0,348.9409,348.9693,348.5631,348.7143,1533.0
2022-01-03 14:55:00,369.2,369.29,368.86,368.86,2201.0,348.7143,348.7993,348.3931,348.3931,2201.0
2022-01-03 15:00:00,368.85,369.09,368.65,368.86,2326.0,348.3837,348.6104,348.1948,348.3931,2326.0
2022-01-03 15:05:00,368.8,368.92,368.56,368.8,2762.0,348.3365,348.4498,348.1098,348.3365,2762.0
2022-01-03 15:10:00,368.8,369.01,368.7,368.83,3199.0,348.3365,348.5348,348.242,348.3648,3199.0
2022-01-03 15:15:00,368.83,368.93,368.2,368.54,16935.0,348.3648,348.4592,347.7697,348.0909,16935.0
2022-01-03 15:20:00,368.69,368.91,368.69,368.91,3368.0,348.2326,348.4404,348.2326,348.4404,3368.0
2022-01-03 15:25:00,368.95,369.29,368.95,369.24,3146.0,348.4781,348.7993,348.4781,348.752,3146.0
2022-01-03 15:30:00,369.22,369.36,369.1,369.21,5813.0,348.7332,348.8654,348.6198,348.7237,5813.0
2022-01-03 15:35:00,369.31,369.88,369.3,369.5,6366.0,348.8182,349.3565,348.8087,348.9976,6366.0
2022-01-03 15:40:00,369.4,369.4,368.73,368.97,4221.0,348.9032,348.9032,348.2703,348.497,4221.0
2022-01-03 15:45:00,369.25,370.08,369.2,370.0,11316.0,348.7615,349.5454,348.7143,349.4699,11316.0
2022-01-03 15:50:00,370.48,370.48,369.63,369.74,15311.0,349.9232,349.9232,349.1204,349.2243,15311.0
2022-01-03 15:55:00,369.85,370.35,369.42,370.29,41813.0,349.3282,349.8005,348.9221,349.7438,41813.0
2022-01-04 09:30:00,372.11,373.5,370.34,373.18,23881.0,351.4628,352.7757,349.791,352.4734,23881.0
2022-01-04 09:35:00,372.85,372.86,371.37,371.86,8951.0,352.1617,352.1712,350.7639,351.2267,8951.0
2022-01-04 09:40:00,371.48,372.06,369.6,369.61,10750.0,350.8678,351.4156,349.0921,349.1015,10750.0
2022-01-04 09:45:00,369.82,370.35,368.24,368.94,15284.0,349.2999,349.8005,347.8075,348.4687,15284.0
2022-01-04 09:50:00,368.92,370.2,368.78,369.88,5893.0,348.4498,349.6588,348.3176,349.3565,5893.0
2022-01-04 09:55:00,369.51,369.52,368.24,368.25,4748.0,349.0071,349.0165,347.8075,347.817,4748.0
2022-01-04 10:00:00,368.25,371.18,368.14,370.22,4638.0,347.817,350.5844,347.7131,349.6777,4638.0
2022-01-04 10:05:00,370.52,370.86,370.15,370.51,5094.0,349.961,350.2822,349.6115,349.9516,5094.0
2022-01-04 10:10:00,370.87,370.87,369.69,370.0,4682.0,350.2916,350.2916,349.1771,349.4699,4682.0
2022-01-04 10:15:00,370.01,371.06,369.82,370.8,3218.0,349.4793,350.4711,349.2999,350.2255,3218.0
2022-01-04 10:20:00,371.07,371.09,369.42,369.74,5305.0,350.4805,350.4994,348.9221,349.2243,5305.0
2022-01-04 10:25:00,369.47,370.14,369.47,369.69,2598.0,348.9693,349.6021,348.9693,349.1771,2598.0
2022-01-04 10:30:00,370.43,370.69,370.1,370.11,4661.0,349.876,350.1216,349.5643,349.5738,4661.0
2022-01-04 10:35:00,369.94,370.53,369.54,369.6,3655.0,349.4132,349.9705,349.0354,349.0921,3655.0
2022-01-04 10:40:00,369.62,369.83,369.03,369.49,4558.0,349.111,349.3093,348.5537,348.9882,4558.0
2022-01-04 10:45:00,369.57,370.51,369.38,370.16,3092.0,349.0637,349.9516,348.8843,349.621,3092.0
2022-01-04 10:50:00,370.22,371.16,369.79,370.93,7503.0,349.6777,350.5655,349.2715,350.3483,7503.0
2022-01-04 10:55:00,370.73,370.92,370.09,370.62,2866.0,350.1594,350.3388,349.5549,350.0555,2866.0
2022-01-04 11:00:00,370.61,370.61,369.01,369.81,9272.0,350.046,350.046,348.5348,349.2904,9272.0
2022-01-04 11:05:00,370.11,370.11,369.33,369.56,4610.0,349.5738,349.5738,348.837,349.0543,4610.0
2022-01-04 11:10:00,369.59,370.65,369.42,370.65,7611.0,349.0826,350.0838,348.9221,350.0838,7611.0
2022-01-04 11:15:00,370.73,370.82,369.56,369.79,7604.0,350.1594,350.2444,349.0543,349.2715,7604.0
2022-01-04 11:20:00,369.74,370.21,369.68,370.17,6398.0,349.2243,349.6682,349.1676,349.6304,6398.0
2022-01-04 11:25:00,370.1,370.1,369.27,369.95,9770.0,349.5643,349.5643,348.7804,349.4226,9770.0
2022-01-04 11:30:00,370.32,371.2,369.95,371.2,2625.0,349.7721,350.6033,349.4226,350.6033,2625.0
2022-01-04 11:35:00,371.21,372.41,371.21,372.0,5420.0,350.6127,351.7461,350.6127,351.3589,5420.0
2022-01-04 11:40:00,372.13,372.25,371.92,371.96,4550.0,351.4817,351.595,351.2833,351.3211,4550.0
2022-01-04 11:45:00,372.28,372.52,372.24,372.52,2001.0,351.6234,351.85,351.5856,351.85,2001.0
2022-01-04 11:50:00,372.61,372.64,372.26,372.63,2332.0,351.9351,351.9634,351.6045,351.9539,2332.0
2022-01-04 11:55:00,372.66,372.66,371.83,371.86,1830.0,351.9823,351.9823,351.1983,351.2267,1830.0
2022-01-04 12:00:00,371.8,371.81,371.31,371.56,1202.0,351.17,351.1794,350.7072,350.9433,1202.0
2022-01-04 12:05:00,371.65,371.93,371.31,371.84,2943.0,351.0283,351.2928,350.7072,351.2078,2943.0
2022-01-04 12:10:00,371.85,372.3,371.81,372.18,6320.0,351.2172,351.6423,351.1794,351.5289,6320.0
2022-01-04 12:15:00,372.02,372.3,371.94,372.28,3364.0,351.3778,351.6423,351.3022,351.6234,3364.0
2022-01-04 12:20:00,372.28,372.29,372.16,372.16,400.0,351.6234,351.6328,351.51,351.51,400.0
2022-01-04 12:25:00,371.93,372.14,371.68,371.78,2095.0,351.2928,351.4911,351.0567,351.1511,2095.0
2022-01-04 12:30:00,371.88,372.06,371.14,371.14,2828.0,351.2456,351.4156,350.5466,350.5466,2828.0
2022-01-04 12:35:00,371.3,371.43,371.25,371.3,2430.0,350.6977,350.8205,350.6505,350.6977,2430.0
2022-01-04 12:40:00,371.39,371.51,371.18,371.5,1448.0,350.7827,350.8961,350.5844,350.8866,1448.0
2022-01-04 12:45:00,371.63,371.63,371.28,371.28,1202.0,351.0094,351.0094,350.6788,350.6788,1202.0
2022-01-04 12:50:00,371.38,371.76,370.8,370.8,3337.0,350.7733,351.1322,350.2255,350.2255,3337.0
2022-01-04 12:55:00,371.01,371.57,371.01,371.43,1768.0,350.4238,350.9528,350.4238,350.8205,1768.0
2022-01-04 13:00:00,371.31,371.73,371.31,371.43,1575.0,350.7072,351.1039,350.7072,350.8205,1575.0
2022-01-04 13:05:00,371.45,371.77,371.39,371.77,1914.0,350.8394,351.1417,350.7827,351.1417,1914.0
2022-01-04 13:10:00,371.61,372.16,371.61,372.16,3770.0,350.9905,351.51,350.9905,351.51,3770.0
2022-01-04 13:15:00,372.03,372.03,371.94,371.99,800.0,351.3872,351.3872,351.3022,351.3495,800.0
2022-01-04 13:20:00,372.17,372.75,372.16,372.75,2091.0,351.5195,352.0673,351.51,352.0673,2091.0
2022-01-04 13:25:00,372.78,373.05,372.19,372.19,9358.0,352.0956,352.3506,351.5384,351.5384,9358.0
2022-01-04 13:30:00,372.29,372.47,371.74,371.79,6927.0,351.6328,351.8028,351.1133,351.1606,6927.0
2022-01-04 13:35:00,371.8,371.98,371.7,371.89,3682.0,351.17,351.34,351.0755,351.255,3682.0
2022-01-04 13:40:00,371.78,371.91,371.57,371.74,1227.0,351.1511,351.2739,350.9528,351.1133,1227.0
2022-01-04 13:45:00,371.77,371.77,371.41,371.47,1400.0,351.1417,351.1417,350.8016,350.8583,1400.0
2022-01-04 13:50:00,371.48,371.52,370.83,370.89,7999.0,350.8678,350.9055,350.2538,350.3105,7999.0
2022-01-04 13:55:00,370.88,371.04,370.78,370.88,1617.0,350.301,350.4522,350.2066,350.301,1617.0
2022-01-04 14:00:00,370.9,371.54,370.9,371.54,5644.0,350.3199,350.9244,350.3199,350.9244,5644.0
2022-01-04 14:05:00,371.48,371.85,371.48,371.85,3756.0,350.8678,351.2172,350.8678,351.2172,3756.0
2022-01-04 14:10:00,371.92,371.97,371.81,371.94,2491.0,351.2833,351.3306,351.1794,351.3022,2491.0
2022-01-04 14:15:00,372.06,372.21,371.88,371.88,2051.0,351.4156,351.5572,351.2456,351.2456,2051.0
2022-01-04 14:20:00,371.71,372.17,371.71,372.17,2738.0,351.085,351.5195,351.085,351.5195,2738.0
2022-01-04 14:25:00,372.3,372.56,372.25,372.49,3061.0,351.6423,351.8878,351.595,351.8217,3061.0
2022-01-04 14:30:00,372.61,372.99,372.6,372.99,4510.0,351.9351,352.294,351.9256,352.294,4510.0
2022-01-04 14:35:00,372.9,373.0,372.7,373.0,3222.0,352.209,352.3034,352.0201,352.3034,3222.0
2022-01-04 14:40:00,372.98,373.0,372.7,372.93,5392.0,352.2845,352.3034,352.0201,352.2373,5392.0
2022-01-04 14:45:00,372.79,372.93,372.54,372.93,2947.0,352.1051,352.2373,351.8689,352.2373,2947.0
2022-01-04 14:50:00,373.0,373.08,372.73,372.83,7711.0,352.3034,352.379,352.0484,352.1428,7711.0
2022-01-04 14:55:00,372.83,372.83,372.23,372.5,2901.0,352.1428,352.1428,351.5761,351.8312,2901.0
2022-01-04 15:00:00,372.43,372.73,372.23,372.23,2435.0,351.765,352.0484,351.5761,351.5761,2435.0
2022-01-04 15:05:00,372.21,372.35,371.96,372.2,3049.0,351.5572,351.6895,351.3211,351.5478,3049.0
2022-01-04 15:10:00,372.13,372.39,372.13,372.19,2021.0,351.4817,351.7273,351.4817,351.5384,2021.0
2022-01-04 15:15:00,372.36,372.57,372.36,372.41,3148.0,351.6989,351.8973,351.6989,351.7461,3148.0
2022-01-04 15:20:00,372.42,373.0,372.41,372.94,3535.0,351.7556,352.3034,351.7461,352.2467,3535.0
2022-01-04 15:25:00,372.91,373.23,372.81,373.14,4420.0,352.2184,352.5207,352.124,352.4356,4420.0
2022-01-04 15:30:00,373.16,373.25,372.98,373.06,4069.0,352.4545,352.5395,352.2845,352.3601,4069.0
2022-01-04 15:35:00,372.93,373.12,372.81,372.87,7657.0,352.2373,352.4168,352.124,352.1806,7657.0
2022-01-04 15:40:00,372.92,373.57,372.86,373.46,4340.0,352.2279,352.8418,352.1712,352.7379,4340.0
2022-01-04 15:45:00,373.46,373.81,373.45,373.69,6635.0,352.7379,353.0685,352.7284,352.9551,6635.0
2022-01-04 15:50:00,373.55,373.98,372.81,372.81,15909.0,352.8229,353.229,352.124,352.124,15909.0
2022-01-04 15:55:00,372.82,372.82,371.72,371.8,36909.0,352.1334,352.1334,351.0944,351.17,36909.0
2022-01-05 09:30:00,367.0,368.66,367.0,368.19,24166.0,346.6363,348.2042,346.6363,347.7603,24166.0
2022-01-05 09:35:00,367.61,368.2,365.2,365.2,10331.0,347.2125,347.7697,344.9362,344.9362,10331.0
2022-01-05 09:40:00,365.19,366.31,363.86,364.4,23362.0,344.9268,345.9846,343.6706,344.1806,23362.0
2022-01-05 09:45:00,364.13,364.44,363.01,363.2,12718.0,343.9256,344.2184,342.8677,343.0472,12718.0
2022-01-05 09:50:00,362.84,363.2,360.89,361.74,21584.0,342.7072,343.0472,340.8654,341.6682,21584.0
2022-01-05 09:55:00,361.48,362.08,360.36,360.49,14859.0,341.4226,341.9893,340.3648,340.4876,14859.0
2022-01-05 10:00:00,360.4,360.5,357.64,357.82,23565.0,340.4025,340.497,337.7957,337.9657,23565.0
2022-01-05 10:05:00,357.81,360.48,356.99,360.45,27978.0,337.9563,340.4781,337.1818,340.4498,27978.0
2022-01-05 10:10:00,360.74,360.75,358.54,359.23,7332.0,340.7237,340.7331,338.6458,339.2975,7332.0
2022-01-05 10:15:00,359.07,361.88,359.06,361.51,11113.0,339.1463,341.8004,339.1369,341.451,11113.0
2022-01-05 10:20:00,361.55,363.42,361.55,363.02,24983.0,341.4887,343.255,341.4887,342.8772,24983.0
2022-01-05 10:25:00,363.07,363.19,360.59,360.59,30558.0,342.9244,343.0377,340.582,340.582,30558.0
2022-01-05 10:30:00,360.86,360.93,358.35,358.45,17465.0,340.837,340.9031,338.4663,338.5607,17465.0
2022-01-05 10:35:00,358.36,358.7,357.6,358.53,13153.0,338.4757,338.7969,337.7579,338.6363,13153.0
2022-01-05 10:40:00,358.56,359.35,358.36,359.17,10893.0,338.6646,339.4108,338.4757,339.2408,10893.0
2022-01-05 10:45:00,358.9,360.03,358.68,360.03,18229.0,338.9858,340.0531,338.778,340.0531,18229.0
2022-01-05 10:50:00,360.09,360.28,359.51,359.93,8142.0,340.1097,340.2892,339.5619,339.9586,8142.0
2022-01-05 10:55:00,359.96,360.38,359.46,360.06,10496.0,339.987,340.3837,339.5147,340.0814,10496.0
2022-01-05 11:00:00,360.11,360.33,359.29,359.71,14237.0,340.1286,340.3364,339.3541,339.7508,14237.0
2022-01-05 11:05:00,359.88,359.88,358.75,359.04,9991.0,339.9114,339.9114,338.8441,339.118,9991.0
2022-01-05 11:10:00,359.01,359.58,358.58,359.58,4375.0,339.0897,339.628,338.6835,339.628,4375.0
2022-01-05 11:15:00,359.42,360.65,359.41,360.19,13571.0,339.4769,340.6387,339.4675,340.2042,13571.0
2022-01-05 11:20:00,360.27,360.35,359.48,359.64,9663.0,340.2798,340.3553,339.5336,339.6847,9663.0
2022-01-05 11:25:00,359.78,359.84,359.39,359.45,3780.0,339.8169,339.8736,339.4486,339.5053,3780.0
2022-01-05 11:30:00,359.55,359.97,359.36,359.38,9306.0,339.5997,339.9964,339.4203,339.4391,9306.0
2022-01-05 11:35:00,359.37,359.55,358.93,359.05,7375.0,339.4297,339.5997,339.0141,339.1275,7375.0
2022-01-05 11:40:00,359.04,359.32,358.78,358.78,6700.0,339.118,339.3825,338.8724,338.8724,6700.0
2022-01-05 11:45:00,358.74,359.16,358.42,358.99,4441.0,338.8347,339.2314,338.5324,339.0708,4441.0
2022-01-05 11:50:00,358.9,359.07,358.57,358.8,8157.0,338.9858,339.1463,338.6741,338.8913,8157.0
2022-01-05 11:55:00,358.84,359.43,358.66,359.18,7469.0,338.9291,339.4864,338.7591,339.2502,7469.0
2022-01-05 12:00:00,359.13,359.36,358.04,358.51,18564.0,339.203,339.4203,338.1735,338.6174,18564.0
2022-01-05 12:05:00,358.53,358.61,358.21,358.31,6096.0,338.6363,338.7119,338.3341,338.4285,6096.0
2022-01-05 12:10:00,358.38,358.85,358.38,358.85,6045.0,338.4946,338.9386,338.4946,338.9386,6045.0
2022-01-05 12:15:00,358.98,358.98,358.57,358.83,8663.0,339.0613,339.0613,338.6741,338.9197,8663.0
2022-01-05 12:20:00,358.81,358.98,358.74,358.83,7700.0,338.9008,339.0613,338.8347,338.9197,7700.0
2022-01-05 12:25:00,358.83,358.95,357.9,357.98,12030.0,338.9197,339.033,338.0413,338.1168,12030.0
2022-01-05 12:30:00,357.98,358.07,357.75,357.96,8761.0,338.1168,338.2018,337.8996,338.0979,8761.0
2022-01-05 12:35:00,357.85,357.85,357.21,357.3,6371.0,337.994,337.994,337.3895,337.4746,6371.0
2022-01-05 12:40:00,357.29,357.5,357.24,357.41,5841.0,337.4651,337.6635,337.4179,337.5785,5841.0
2022-01-05 12:45:00,357.37,357.56,356.7,357.56,13423.0,337.5407,337.7201,336.9078,337.7201,13423.0
2022-01-05 12:50:00,357.59,357.8,357.33,357.8,7126.0,337.7485,337.9468,337.5029,337.9468,7126.0
2022-01-05 12:55:00,357.87,358.61,357.87,358.54,6802.0,338.0129,338.7119,338.0129,338.6458,6802.0
2022-01-05 13:00:00,358.55,359.75,358.55,359.7,5371.0,338.6552,339.7886,338.6552,339.7414,5371.0
2022-01-05 13:05:00,359.69,359.85,359.29,359.29,5243.0,339.7319,339.8831,339.3541,339.3541,5243.0
2022-01-05 13:10:00,359.2,359.31,358.6,358.75,5370.0,339.2691,339.373,338.7024,338.8441,5370.0
2022-01-05 13:15:00,358.8,359.1,358.25,358.36,9664.0,338.8913,339.1747,338.3718,338.4757,9664.0
2022-01-05 13:20:00,358.29,358.93,358.29,358.67,16059.0,338.4096,339.0141,338.4096,338.7685,16059.0
2022-01-05 13:25:00,358.68,358.92,358.42,358.43,2962.0,338.778,339.0047,338.5324,338.5419,2962.0
2022-01-05 13:30:00,358.49,359.03,358.04,358.39,16469.0,338.5985,339.1086,338.1735,338.5041,16469.0
2022-01-05 13:35:00,358.34,358.87,358.28,358.71,11852.0,338.4568,338.9574,338.4002,338.8063,11852.0
2022-01-05 13:40:00,358.66,359.14,358.65,359.14,7042.0,338.7591,339.2125,338.7496,339.2125,7042.0
2022-01-05 13:45:00,359.05,359.15,358.72,358.94,7257.0,339.1275,339.2219,338.8158,339.0236,7257.0
2022-01-05 13:50:00,358.94,358.98,358.66,358.85,8646.0,339.0236,339.0613,338.7591,338.9386,8646.0
2022-01-05 13:55:00,358.95,359.77,358.95,359.59,8794.0,339.033,339.8075,339.033,339.6375,8794.0
2022-01-05 14:00:00,359.66,360.42,358.74,359.44,19117.0,339.7036,340.4214,338.8347,339.4958,19117.0
2022-01-05 14:05:00,359.47,360.23,359.17,359.8,11603.0,339.5241,340.242,339.2408,339.8358,11603.0
2022-01-05 14:10:00,359.68,359.82,359.28,359.62,12335.0,339.7225,339.8547,339.3447,339.6658,12335.0
2022-01-05 14:15:00,359.68,360.12,359.62,359.78,8731.0,339.7225,340.1381,339.6658,339.8169,8731.0
2022-01-05 14:20:00,359.83,360.75,359.83,360.75,7663.0,339.8642,340.7331,339.8642,340.7331,7663.0
2022-01-05 14:25:00,360.62,361.15,360.44,360.59,12565.0,340.6103,341.1109,340.4403,340.582,12565.0
2022-01-05 14:30:00,360.58,361.3,360.36,360.37,20278.0,340.5726,341.2526,340.3648,340.3742,20278.0
2022-01-05 14:35:00,360.41,360.54,359.12,359.12,10025.0,340.412,340.5348,339.1936,339.1936,10025.0
2022-01-05 14:40:00,359.03,359.03,357.74,357.93,15250.0,339.1086,339.1086,337.8901,338.0696,15250.0
2022-01-05 14:45:00,357.97,358.63,357.84,358.38,8759.0,338.1074,338.7308,337.9846,338.4946,8759.0
2022-01-05 14:50:00,358.21,358.53,357.94,358.53,9287.0,338.3341,338.6363,338.079,338.6363,9287.0
2022-01-05 14:55:00,358.52,358.52,357.96,358.15,4574.0,338.6269,338.6269,338.0979,338.2774,4574.0
2022-01-05 15:00:00,357.99,358.04,357.53,357.53,7025.0,338.1263,338.1735,337.6918,337.6918,7025.0
2022-01-05 15:05:00,357.58,357.62,356.86,357.28,7444.0,337.739,337.7768,337.059,337.4557,7444.0
2022-01-05 15:10:00,357.01,357.36,356.78,356.85,10097.0,337.2006,337.5312,336.9834,337.0495,10097.0
2022-01-05 15:15:00,356.97,357.14,356.6,356.84,8340.0,337.1629,337.3234,336.8134,337.0401,8340.0
2022-01-05 15:20:00,356.93,357.09,356.51,356.75,11059.0,337.1251,337.2762,336.7284,336.9551,11059.0
2022-01-05 15:25:00,356.86,357.34,356.63,357.21,12537.0,337.059,337.5123,336.8417,337.3895,12537.0
2022-01-05 15:30:00,357.08,357.73,356.74,356.74,17205.0,337.2668,337.8807,336.9456,336.9456,17205.0
2022-01-05 15:35:00,356.84,357.87,356.72,357.56,15441.0,337.0401,338.0129,336.9267,337.7201,15441.0
2022-01-05 15:40:00,357.65,357.81,357.3,357.37,14924.0,337.8051,337.9563,337.4746,337.5407,14924.0
2022-01-05 15:45:00,357.25,357.28,356.92,357.16,19773.0,337.4273,337.4557,337.1156,337.3423,19773.0
2022-01-05 15:50:00,357.04,358.08,357.0,358.06,46190.0,337.229,338.2113,337.1912,338.1924,46190.0
2022-01-05 15:55:00,358.13,358.17,356.1,356.11,106514.0,338.2585,338.2963,336.3411,336.3506,106514.0
2022-01-06 09:30:00,357.0,357.57,355.21,355.3,28367.0,337.1912,337.7296,335.5005,335.5855,28367.0
2022-01-06 09:35:00,355.78,355.82,353.67,355.04,8905.0,336.0389,336.0767,334.046,335.34,8905.0
2022-01-06 09:40:00,355.5,356.43,354.91,354.91,6608.0,335.7744,336.6528,335.2172,335.2172,6608.0
2022-01-06 09:45:00,354.77,354.95,353.92,353.92,6653.0,335.0849,335.2549,334.2821,334.2821,6653.0
2022-01-06 09:50:00,353.6,355.11,353.57,354.68,6594.0,333.9799,335.4061,333.9515,334.9999,6594.0
2022-01-06 09:55:00,354.53,355.25,354.41,355.23,3098.0,334.8583,335.5383,334.7449,335.5194,3098.0
2022-01-06 10:00:00,355.28,355.36,354.44,354.53,7568.0,335.5666,335.6422,334.7732,334.8583,7568.0
2022-01-06 10:05:00,354.52,355.23,354.39,354.66,5232.0,334.8488,335.5194,334.726,334.981,5232.0
2022-01-06 10:10:00,354.36,354.37,353.02,353.02,13487.0,334.6977,334.7071,333.432,333.432,13487.0
2022-01-06 10:15:00,353.46,354.49,353.27,353.4,15841.0,333.8476,334.8205,333.6682,333.791,15841.0
2022-01-06 10:20:00,353.27,355.23,353.0,354.93,7586.0,333.6682,335.5194,333.4131,335.2361,7586.0
2022-01-06 10:25:00,354.71,355.25,353.59,354.97,8084.0,335.0283,335.5383,333.9704,335.2738,8084.0
2022-01-06 10:30:00,355.14,356.33,355.14,355.89,6457.0,335.4344,336.5584,335.4344,336.1428,6457.0
2022-01-06 10:35:00,355.88,356.0,355.01,356.0,6573.0,336.1333,336.2467,335.3116,336.2467,6573.0
2022-01-06 10:40:00,356.0,356.0,354.5,354.5,4075.0,336.2467,336.2467,334.8299,334.8299,4075.0
2022-01-06 10:45:00,354.62,354.81,353.89,354.3,9231.0,334.9433,335.1227,334.2538,334.641,9231.0
2022-01-06 10:50:00,354.1,354.1,353.65,353.8,5569.0,334.4521,334.4521,334.0271,334.1688,5569.0
2022-01-06 10:55:00,353.85,353.94,353.08,353.08,8551.0,334.216,334.301,333.4887,333.4887,8551.0
2022-01-06 11:00:00,353.09,353.5,353.01,353.29,4509.0,333.4982,333.8854,333.4226,333.6871,4509.0
2022-01-06 11:05:00,353.32,353.69,353.15,353.47,11371.0,333.7154,334.0649,333.5548,333.8571,11371.0
2022-01-06 11:10:00,353.32,354.05,353.14,353.7,5395.0,333.7154,334.4049,333.5454,334.0743,5395.0
2022-01-06 11:15:00,353.75,354.3,353.32,353.98,5604.0,334.1215,334.641,333.7154,334.3388,5604.0
2022-01-06 11:20:00,353.8,354.27,353.68,354.27,5566.0,334.1688,334.6127,334.0554,334.6127,5566.0
2022-01-06 11:25:00,354.44,354.69,354.19,354.39,3364.0,334.7732,335.0094,334.5371,334.726,3364.0
2022-01-06 11:30:00,354.49,354.49,353.65,353.66,1501.0,334.8205,334.8205,334.0271,334.0365,1501.0
2022-01-06 11:35:00,353.81,354.26,353.81,354.21,2683.0,334.1782,334.6032,334.1782,334.556,2683.0
2022-01-06 11:40:00,354.14,354.47,354.03,354.09,5597.0,334.4899,334.8016,334.386,334.4427,5597.0
2022-01-06 11:45:00,354.03,354.71,353.85,354.59,3170.0,334.386,335.0283,334.216,334.9149,3170.0
2022-01-06 11:50:00,354.65,355.21,354.54,355.08,2157.0,334.9716,335.5005,334.8677,335.3777,2157.0
2022-01-06 11:55:00,354.96,355.42,354.8,355.29,2811.0,335.2644,335.6989,335.1133,335.5761,2811.0
2022-01-06 12:00:00,355.31,355.31,354.64,355.0,6511.0,335.595,335.595,334.9622,335.3022,6511.0
2022-01-06 12:05:00,354.8,354.9,354.42,354.87,3947.0,335.1133,335.2077,334.7544,335.1794,3947.0
2022-01-06 12:10:00,354.81,355.38,354.69,355.35,4008.0,335.1227,335.6611,335.0094,335.6328,4008.0
2022-01-06 12:15:00,355.52,355.79,355.48,355.56,3439.0,335.7933,336.0483,335.7555,335.8311,3439.0
2022-01-06 12:20:00,355.49,355.66,355.16,355.45,3764.0,335.765,335.9256,335.4533,335.7272,3764.0
2022-01-06 12:25:00,355.64,356.4,355.57,356.19,2921.0,335.9067,336.6245,335.8405,336.4261,2921.0
2022-01-06 12:30:00,356.27,356.32,355.82,356.27,2806.0,336.5017,336.5489,336.0767,336.5017,2806.0
2022-01-06 12:35:00,356.17,356.58,356.1,356.1,3263.0,336.4073,336.7945,336.3411,336.3411,3263.0
2022-01-06 12:40:00,356.2,356.85,356.2,356.85,2176.0,336.4356,337.0495,336.4356,337.0495,2176.0
2022-01-06 12:45:00,356.81,356.94,356.31,356.47,2494.0,337.0117,337.1345,336.5395,336.6906,2494.0
2022-01-06 12:50:00,356.33,356.36,356.21,356.36,806.0,336.5584,336.5867,336.445,336.5867,806.0
2022-01-06 12:55:00,356.27,356.34,355.81,355.88,4330.0,336.5017,336.5678,336.0672,336.1333,4330.0
2022-01-06 13:00:00,355.75,355.97,355.59,355.97,2895.0,336.0106,336.2184,335.8594,336.2184,2895.0
2022-01-06 13:05:00,356.11,356.25,355.86,355.86,3886.0,336.3506,336.4828,336.1145,336.1145,3886.0
2022-01-06 13:10:00,355.97,356.21,355.91,356.08,2349.0,336.2184,336.445,336.1617,336.3222,2349.0
2022-01-06 13:15:00,356.14,356.15,355.47,355.85,4063.0,336.3789,336.3884,335.7461,336.105,4063.0
2022-01-06 13:20:00,355.95,356.0,355.33,355.33,1818.0,336.1995,336.2467,335.6139,335.6139,1818.0
2022-01-06 13:25:00,354.98,355.3,354.94,355.12,2750.0,335.2833,335.5855,335.2455,335.4155,2750.0
2022-01-06 13:30:00,355.21,355.38,355.06,355.38,3295.0,335.5005,335.6611,335.3588,335.6611,3295.0
2022-01-06 13:35:00,355.31,355.4,354.99,355.32,3647.0,335.595,335.68,335.2927,335.6044,3647.0
2022-01-06 13:40:00,355.22,355.39,355.14,355.28,1708.0,335.51,335.6705,335.4344,335.5666,1708.0
2022-01-06 13:45:00,355.17,355.59,355.17,355.59,2999.0,335.4627,335.8594,335.4627,335.8594,2999.0
2022-01-06 13:50:00,355.53,355.53,355.14,355.14,4494.0,335.8028,335.8028,335.4344,335.4344,4494.0
2022-01-06 13:55:00,355.08,355.39,354.89,355.2,2510.0,335.3777,335.6705,335.1983,335.4911,2510.0
2022-01-06 14:00:00,355.34,355.35,354.8,354.92,7363.0,335.6233,335.6328,335.1133,335.2266,7363.0
2022-01-06 14:05:00,354.91,355.2,354.74,355.19,7476.0,335.2172,335.4911,335.0566,335.4816,7476.0
2022-01-06 14:10:00,355.38,355.87,355.05,355.05,8073.0,335.6611,336.1239,335.3494,335.3494,8073.0
2022-01-06 14:15:00,355.22,355.51,355.13,355.17,3778.0,335.51,335.7839,335.425,335.4627,3778.0
2022-01-06 14:20:00,355.23,355.32,355.0,355.25,8849.0,335.5194,335.6044,335.3022,335.5383,8849.0
2022-01-06 14:25:00,355.28,355.69,355.28,355.69,6261.0,335.5666,335.9539,335.5666,335.9539,6261.0
2022-01-06 14:30:00,355.68,355.69,355.02,355.38,8083.0,335.9444,335.9539,335.3211,335.6611,8083.0
2022-01-06 14:35:00,355.58,355.66,355.33,355.6,4324.0,335.85,335.9256,335.6139,335.8689,4324.0
2022-01-06 14:40:00,355.69,355.86,355.47,355.83,4061.0,335.9539,336.1145,335.7461,336.0861,4061.0
2022-01-06 14:45:00,355.93,356.68,355.93,356.63,3843.0,336.1806,336.889,336.1806,336.8417,3843.0
2022-01-06 14:50:00,356.55,356.64,356.23,356.64,3075.0,336.7662,336.8512,336.4639,336.8512,3075.0
2022-01-06 14:55:00,356.64,357.13,356.44,357.03,3389.0,336.8512,337.314,336.6623,337.2195,3389.0
2022-01-06 15:00:00,356.98,357.14,356.88,357.14,3750.0,337.1723,337.3234,337.0779,337.3234,3750.0
2022-01-06 15:05:00,357.14,357.15,356.93,356.93,2406.0,337.3234,337.3329,337.1251,337.1251,2406.0
2022-01-06 15:10:00,357.04,357.08,356.79,356.83,5947.0,337.229,337.2668,336.9929,337.0306,5947.0
2022-01-06 15:15:00,356.53,356.53,355.64,355.82,6309.0,336.7473,336.7473,335.9067,336.0767,6309.0
2022-01-06 15:20:00,355.82,356.18,355.57,355.76,6369.0,336.0767,336.4167,335.8405,336.02,6369.0
2022-01-06 15:25:00,355.79,356.08,355.79,356.02,4787.0,336.0483,336.3222,336.0483,336.2656,4787.0
2022-01-06 15:30:00,356.06,356.19,355.5,355.5,7115.0,336.3034,336.4261,335.7744,335.7744,7115.0
2022-01-06 15:35:00,355.45,356.01,355.45,355.88,9416.0,335.7272,336.2561,335.7272,336.1333,9416.0
2022-01-06 15:40:00,355.98,356.62,355.85,356.33,7026.0,336.2278,336.8323,336.105,336.5584,7026.0
2022-01-06 15:45:00,356.38,356.54,355.84,355.84,10442.0,336.6056,336.7567,336.0956,336.0956,10442.0
2022-01-06 15:50:00,355.73,355.86,355.48,355.63,18705.0,335.9917,336.1145,335.7555,335.8972,18705.0
2022-01-06 15:55:00,355.59,355.75,354.95,355.29,56511.0,335.8594,336.0106,335.2549,335.5761,56511.0
2022-01-07 09:30:00,355.0,355.31,353.6,354.57,16289.0,335.3022,335.595,333.9799,334.896,16289.0
2022-01-07 09:35:00,353.99,355.12,353.46,354.75,4537.0,334.3482,335.4155,333.8476,335.066,4537.0
2022-01-07 09:40:00,354.74,355.14,353.84,354.7,7297.0,335.0566,335.4344,334.2065,335.0188,7297.0
2022-01-07 09:45:00,354.09,354.84,353.98,354.73,5645.0,334.4427,335.1511,334.3388,335.0472,5645.0
2022-01-07 09:50:00,354.52,355.94,354.51,355.84,6514.0,334.8488,336.19,334.8394,336.0956,6514.0
2022-01-07 09:55:00,355.87,355.87,354.82,355.04,5192.0,336.1239,336.1239,335.1322,335.34,5192.0
2022-01-07 10:00:00,355.56,356.07,354.8,355.71,4138.0,335.8311,336.3128,335.1133,335.9728,4138.0
2022-01-07 10:05:00,355.47,355.8,354.89,355.58,4266.0,335.7461,336.0578,335.1983,335.85,4266.0
2022-01-07 10:10:00,355.59,355.76,354.63,354.96,3330.0,335.8594,336.02,334.9527,335.2644,3330.0
2022-01-07 10:15:00,354.61,354.69,354.13,354.31,4360.0,334.9338,335.0094,334.4804,334.6505,4360.0
2022-01-07 10:20:00,354.06,354.27,353.62,353.63,5815.0,334.4143,334.6127,333.9987,334.0082,5815.0
2022-01-07 10:25:00,353.86,353.86,353.35,353.38,5395.0,334.2254,334.2254,333.7437,333.7721,5395.0
2022-01-07 10:30:00,353.38,353.95,353.1,353.89,4999.0,333.7721,334.3104,333.5076,334.2538,4999.0
2022-01-07 10:35:00,354.03,354.03,353.34,353.37,3645.0,334.386,334.386,333.7343,333.7626,3645.0
2022-01-07 10:40:00,353.6,353.65,352.29,352.32,4794.0,333.9799,334.0271,332.7425,332.7709,4794.0
2022-01-07 10:45:00,352.49,352.49,350.94,351.12,7760.0,332.9314,332.9314,331.4675,331.6375,7760.0
2022-01-07 10:50:00,351.07,351.07,350.3,350.65,5740.0,331.5902,331.5902,330.863,331.1935,5740.0
2022-01-07 10:55:00,350.27,351.11,350.07,350.83,5276.0,330.8346,331.628,330.6457,331.3636,5276.0
2022-01-07 11:00:00,350.84,351.49,350.56,351.25,5689.0,331.373,331.9869,331.1085,331.7603,5689.0
2022-01-07 11:05:00,351.29,352.18,351.29,352.17,5816.0,331.798,332.6386,331.798,332.6292,5816.0
2022-01-07 11:10:00,351.98,351.98,351.45,351.6,900.0,332.4497,332.4497,331.9492,332.0908,900.0
2022-01-07 11:15:00,351.6,352.05,351.59,351.65,2909.0,332.0908,332.5159,332.0814,332.1381,2909.0
2022-01-07 11:20:00,351.72,351.94,351.51,351.78,3139.0,332.2042,332.412,332.0058,332.2608,3139.0
2022-01-07 11:25:00,351.55,352.01,351.55,352.0,2232.0,332.0436,332.4781,332.0436,332.4686,2232.0
2022-01-07 11:30:00,352.1,352.51,351.63,352.13,1403.0,332.5631,332.9503,332.1192,332.5914,1403.0
2022-01-07 11:35:00,352.28,352.49,351.85,352.33,2837.0,332.7331,332.9314,332.327,332.7803,2837.0
2022-01-07 11:40:00,352.44,352.63,352.12,352.19,1175.0,332.8842,333.0637,332.582,332.6481,1175.0
2022-01-07 11:45:00,352.23,352.62,351.78,352.62,9545.0,332.6859,333.0542,332.2608,333.0542,9545.0
2022-01-07 11:50:00,352.65,353.22,352.65,353.22,1686.0,333.0826,333.6209,333.0826,333.6209,1686.0
2022-01-07 11:55:00,353.42,353.66,353.31,353.34,843.0,333.8098,334.0365,333.7059,333.7343,843.0
2022-01-07 12:00:00,353.35,353.35,352.88,353.02,2284.0,333.7437,333.7437,333.2998,333.432,2284.0
2022-01-07 12:05:00,353.08,353.33,353.08,353.26,1601.0,333.4887,333.7248,333.4887,333.6587,1601.0
2022-01-07 12:10:00,353.44,353.48,353.04,353.46,4153.0,333.8287,333.8665,333.4509,333.8476,4153.0
2022-01-07 12:15:00,353.8,353.96,353.23,353.23,2700.0,334.1688,334.3199,333.6304,333.6304,2700.0
2022-01-07 12:20:00,353.35,353.35,352.86,352.86,3566.0,333.7437,333.7437,333.2809,333.2809,3566.0
2022-01-07 12:25:00,352.87,353.11,352.87,353.11,1731.0,333.2904,333.517,333.2904,333.517,1731.0
2022-01-07 12:30:00,353.16,353.4,353.01,353.17,3549.0,333.5643,333.791,333.4226,333.5737,3549.0
2022-01-07 12:35:00,353.05,353.43,353.05,353.26,1600.0,333.4604,333.8193,333.4604,333.6587,1600.0
2022-01-07 12:40:00,353.28,353.52,353.28,353.52,1200.0,333.6776,333.9043,333.6776,333.9043,1200.0
2022-01-07 12:45:00,354.03,354.33,353.73,353.76,4084.0,334.386,334.6694,334.1026,334.131,4084.0
2022-01-07 12:50:00,353.92,354.03,353.68,353.83,2000.0,334.2821,334.386,334.0554,334.1971,2000.0
2022-01-07 12:55:00,353.66,353.94,353.37,353.65,3053.0,334.0365,334.301,333.7626,334.0271,3053.0
2022-01-07 13:00:00,353.68,353.87,353.46,353.87,1008.0,334.0554,334.2349,333.8476,334.2349,1008.0
2022-01-07 13:05:00,353.75,353.94,353.75,353.79,1390.0,334.1215,334.301,334.1215,334.1593,1390.0
2022-01-07 13:10:00,353.66,354.01,353.66,353.69,1587.0,334.0365,334.3671,334.0365,334.0649,1587.0
2022-01-07 13:15:00,353.87,353.87,353.65,353.68,818.0,334.2349,334.2349,334.0271,334.0554,818.0
2022-01-07 13:20:00,353.71,353.71,353.3,353.58,2762.0,334.0838,334.0838,333.6965,333.961,2762.0
2022-01-07 13:25:00,353.75,353.93,353.73,353.73,1112.0,334.1215,334.2915,334.1026,334.1026,1112.0
2022-01-07 13:30:00,353.78,354.09,353.77,354.09,3049.0,334.1499,334.4427,334.1404,334.4427,3049.0
2022-01-07 13:35:00,354.21,354.47,354.17,354.33,4554.0,334.556,334.8016,334.5182,334.6694,4554.0
2022-01-07 13:40:00,354.54,354.59,354.38,354.49,2188.0,334.8677,334.9149,334.7166,334.8205,2188.0
2022-01-07 13:45:00,354.5,354.56,354.4,354.47,1757.0,334.8299,334.8866,334.7355,334.8016,1757.0
2022-01-07 13:50:00,354.42,354.81,354.35,354.8,2018.0,334.7544,335.1227,334.6882,335.1133,2018.0
2022-01-07 13:55:00,354.69,355.04,354.68,354.98,2752.0,335.0094,335.34,334.9999,335.2833,2752.0
2022-01-07 14:00:00,354.86,355.09,354.85,355.09,1577.0,335.1699,335.3872,335.1605,335.3872,1577.0
2022-01-07 14:05:00,354.89,355.46,354.89,355.27,3840.0,335.1983,335.7367,335.1983,335.5572,3840.0
2022-01-07 14:10:00,355.29,355.68,355.29,355.4,4555.0,335.5761,335.9444,335.5761,335.68,4555.0
2022-01-07 14:15:00,355.56,355.69,355.38,355.5,3434.0,335.8311,335.9539,335.6611,335.7744,3434.0
2022-01-07 14:20:00,355.47,355.47,354.79,354.97,4717.0,335.7461,335.7461,335.1038,335.2738,4717.0
2022-01-07 14:25:00,354.84,354.84,354.46,354.58,1993.0,335.1511,335.1511,334.7921,334.9055,1993.0
2022-01-07 14:30:00,354.41,354.95,354.39,354.95,2160.0,334.7449,335.2549,334.726,335.2549,2160.0
2022-01-07 14:35:00,354.94,355.82,354.82,355.69,4254.0,335.2455,336.0767,335.1322,335.9539,4254.0
2022-01-07 14:40:00,355.8,356.07,355.77,355.94,3425.0,336.0578,336.3128,336.0295,336.19,3425.0
2022-01-07 14:45:00,356.11,356.51,356.1,356.35,4095.0,336.3506,336.7284,336.3411,336.5773,4095.0
2022-01-07 14:50:00,356.36,357.0,356.23,357.0,9165.0,336.5867,337.1912,336.4639,337.1912,9165.0
2022-01-07 14:55:00,357.0,357.33,356.61,356.69,6307.0,337.1912,337.5029,336.8228,336.8984,6307.0
2022-01-07 15:00:00,356.69,356.73,356.34,356.73,5109.0,336.8984,336.9362,336.5678,336.9362,5109.0
2022-01-07 15:05:00,356.71,357.44,356.66,357.38,8805.0,336.9173,337.6068,336.8701,337.5501,8805.0
2022-01-07 15:10:00,357.41,357.46,356.8,356.9,6262.0,337.5785,337.6257,337.0023,337.0968,6262.0
2022-01-07 15:15:00,356.71,356.79,356.31,356.43,4384.0,336.9173,336.9929,336.5395,336.6528,4384.0
2022-01-07 15:20:00,356.32,356.44,356.25,356.35,3599.0,336.5489,336.6623,336.4828,336.5773,3599.0
2022-01-07 15:25:00,356.46,356.47,355.96,356.34,4819.0,336.6812,336.6906,336.2089,336.5678,4819.0
2022-01-07 15:30:00,356.35,356.75,356.12,356.31,6978.0,336.5773,336.9551,336.36,336.5395,6978.0
2022-01-07 15:35:00,356.25,356.59,356.19,356.51,5706.0,336.4828,336.804,336.4261,336.7284,5706.0
2022-01-07 15:40:00,356.56,356.61,356.09,356.09,7791.0,336.7756,336.8228,336.3317,336.3317,7791.0
2022-01-07 15:45:00,356.15,356.59,356.01,356.09,16957.0,336.3884,336.804,336.2561,336.3317,16957.0
2022-01-07 15:50:00,356.04,356.57,355.91,356.2,23940.0,336.2845,336.7851,336.1617,336.4356,23940.0
2022-01-07 15:55:00,356.14,356.18,354.87,354.96,55588.0,336.3789,336.4167,335.1794,335.2644,55588.0
2022-01-10 09:30:00,349.5,349.6,347.76,347.86,28341.0,330.1074,330.2018,328.4639,328.5584,28341.0
2022-01-10 09:35:00,348.0,348.26,346.21,346.21,35101.0,328.6906,328.9362,326.9999,326.9999,35101.0
2022-01-10 09:40:00,346.15,346.49,343.37,344.74,18170.0,326.9432,327.2644,324.3175,325.6115,18170.0
2022-01-10 09:45:00,344.36,344.59,342.98,343.2,10255.0,325.2526,325.4698,323.9491,324.1569,10255.0
2022-01-10 09:50:00,343.12,343.42,341.26,341.26,17401.0,324.0814,324.3647,322.3246,322.3246,17401.0
2022-01-10 09:55:00,341.15,341.78,340.31,341.52,10534.0,322.2207,322.8157,321.4273,322.5701,10534.0
2022-01-10 10:00:00,341.3,341.57,340.41,340.73,13822.0,322.3623,322.6174,321.5217,321.824,13822.0
2022-01-10 10:05:00,340.55,341.25,339.61,340.68,11608.0,321.654,322.3151,320.7661,321.7767,11608.0
2022-01-10 10:10:00,340.7,340.82,338.03,338.06,12682.0,321.7956,321.909,319.2738,319.3021,12682.0
2022-01-10 10:15:00,338.31,338.85,337.54,337.59,13011.0,319.5383,320.0483,318.811,318.8582,13011.0
2022-01-10 10:20:00,337.91,338.13,336.43,336.75,10666.0,319.1604,319.3682,317.7626,318.0648,10666.0
2022-01-10 10:25:00,336.54,337.55,336.02,336.73,15580.0,317.8665,318.8204,317.3753,318.0459,15580.0
2022-01-10 10:30:00,336.69,338.39,336.4,337.43,14370.0,318.0081,319.6138,317.7342,318.7071,14370.0
2022-01-10 10:35:00,337.28,337.76,334.95,335.19,12217.0,318.5654,319.0188,316.3647,316.5914,12217.0
2022-01-10 10:40:00,335.38,336.41,335.27,335.54,11442.0,316.7708,317.7437,316.6669,316.9219,11442.0
2022-01-10 10:45:00,335.58,336.01,333.64,333.75,9932.0,316.9597,317.3659,315.1274,315.2313,9932.0
2022-01-10 10:50:00,333.73,336.45,333.41,336.17,13242.0,315.2124,317.7815,314.9101,317.517,13242.0
2022-01-10 10:55:00,336.21,336.5,335.59,336.4,10553.0,317.5548,317.8287,316.9692,317.7342,10553.0
2022-01-10 11:00:00,336.2,336.67,335.94,336.27,9652.0,317.5453,317.9892,317.2998,317.6114,9652.0
2022-01-10 11:05:00,336.36,336.71,335.97,336.67,5592.0,317.6964,318.027,317.3281,317.9892,5592.0
2022-01-10 11:10:00,336.77,337.74,336.62,337.5,6795.0,318.0837,318.9999,317.942,318.7732,6795.0
2022-01-10 11:15:00,337.38,337.39,336.27,337.04,10039.0,318.6599,318.6693,317.6114,318.3387,10039.0
2022-01-10 11:20:00,336.94,337.62,336.87,337.36,9297.0,318.2443,318.8865,318.1782,318.641,9297.0
2022-01-10 11:25:00,337.18,337.92,337.17,337.72,8490.0,318.471,319.1699,318.4615,318.981,8490.0
2022-01-10 11:30:00,338.01,338.34,338.01,338.18,3350.0,319.2549,319.5666,319.2549,319.4155,3350.0
2022-01-10 11:35:00,337.72,337.94,336.84,336.84,7665.0,318.981,319.1888,318.1498,318.1498,7665.0
2022-01-10 11:40:00,336.92,337.16,336.26,336.4,11517.0,318.2254,318.4521,317.602,317.7342,11517.0
2022-01-10 11:45:00,336.5,336.62,335.81,336.4,6036.0,317.8287,317.942,317.177,317.7342,6036.0
2022-01-10 11:50:00,336.28,336.33,334.99,335.19,12099.0,317.6209,317.6681,316.4025,316.5914,12099.0
2022-01-10 11:55:00,335.21,335.33,334.71,335.21,8704.0,316.6103,316.7236,316.138,316.6103,8704.0
2022-01-10 12:00:00,335.3,335.32,334.9,334.91,6419.0,316.6953,316.7142,316.3175,316.3269,6419.0
2022-01-10 12:05:00,334.71,335.29,334.6,334.96,6302.0,316.138,316.6858,316.0341,316.3741,6302.0
2022-01-10 12:10:00,335.04,335.59,334.88,335.56,5339.0,316.4497,316.9692,316.2986,316.9408,5339.0
2022-01-10 12:15:00,335.47,335.58,334.99,335.01,4153.0,316.8558,316.9597,316.4025,316.4214,4153.0
2022-01-10 12:20:00,335.01,335.01,334.69,334.86,6217.0,316.4214,316.4214,316.1191,316.2797,6217.0
2022-01-10 12:25:00,334.78,335.1,334.58,334.8,14853.0,316.2041,316.5064,316.0152,316.223,14853.0
2022-01-10 12:30:00,334.64,334.74,333.7,334.03,4005.0,316.0719,316.1663,315.184,315.4957,4005.0
2022-01-10 12:35:00,333.79,333.86,333.36,333.63,7586.0,315.2691,315.3352,314.8629,315.1179,7586.0
2022-01-10 12:40:00,333.64,334.31,333.38,333.82,13845.0,315.1274,315.7602,314.8818,315.2974,13845.0
2022-01-10 12:45:00,333.85,334.77,333.84,334.31,5185.0,315.3257,316.1947,315.3163,315.7602,5185.0
2022-01-10 12:50:00,334.4,335.48,334.01,335.02,6963.0,315.8452,316.8653,315.4768,316.4308,6963.0
2022-01-10 12:55:00,334.88,335.06,334.61,334.73,5997.0,316.2986,316.4686,316.0436,316.1569,5997.0
2022-01-10 13:00:00,334.72,335.17,334.39,334.39,8005.0,316.1474,316.5725,315.8358,315.8358,8005.0
2022-01-10 13:05:00,334.16,334.75,334.16,334.63,6794.0,315.6185,316.1758,315.6185,316.0624,6794.0
2022-01-10 13:10:00,334.71,334.89,334.36,334.37,6253.0,316.138,316.308,315.8074,315.8169,6253.0
2022-01-10 13:15:00,334.22,334.59,334.0,334.12,7482.0,315.6752,316.0247,315.4674,315.5807,7482.0
2022-01-10 13:20:00,334.2,334.67,333.9,334.33,14870.0,315.6563,316.1002,315.3729,315.7791,14870.0
2022-01-10 13:25:00,334.32,334.66,334.17,334.39,16276.0,315.7696,316.0908,315.628,315.8358,16276.0
2022-01-10 13:30:00,334.54,334.81,333.92,334.16,6480.0,315.9774,316.2325,315.3918,315.6185,6480.0
2022-01-10 13:35:00,334.22,334.69,334.14,334.28,7794.0,315.6752,316.1191,315.5996,315.7319,7794.0
2022-01-10 13:40:00,334.23,334.92,334.23,334.77,5614.0,315.6846,316.3364,315.6846,316.1947,5614.0
2022-01-10 13:45:00,334.83,335.46,334.78,335.24,7179.0,316.2513,316.8464,316.2041,316.6386,7179.0
2022-01-10 13:50:00,335.32,336.21,335.3,335.9,28233.0,316.7142,317.5548,316.6953,317.262,28233.0
2022-01-10 13:55:00,335.7,335.8,334.9,335.26,30206.0,317.0731,317.1675,316.3175,316.6575,30206.0
2022-01-10 14:00:00,335.2,335.32,334.73,334.73,22605.0,316.6008,316.7142,316.1569,316.1569,22605.0
2022-01-10 14:05:00,334.57,334.98,334.24,334.98,19579.0,316.0058,316.393,315.6941,316.393,19579.0
2022-01-10 14:10:00,334.88,334.89,334.47,334.6,8997.0,316.2986,316.308,315.9113,316.0341,8997.0
2022-01-10 14:15:00,334.61,335.0,334.61,334.92,12965.0,316.0436,316.4119,316.0436,316.3364,12965.0
2022-01-10 14:20:00,334.83,335.46,334.76,335.38,12834.0,316.2513,316.8464,316.1852,316.7708,12834.0
2022-01-10 14:25:00,335.36,335.5,334.83,335.06,15048.0,316.7519,316.8842,316.2513,316.4686,15048.0
2022-01-10 14:30:00,335.08,335.4,334.69,335.4,10723.0,316.4875,316.7897,316.1191,316.7897,10723.0
2022-01-10 14:35:00,335.79,335.98,335.47,335.62,7594.0,317.1581,317.3375,316.8558,316.9975,7594.0
2022-01-10 14:40:00,335.69,335.85,335.3,335.38,5845.0,317.0636,317.2147,316.6953,316.7708,5845.0
2022-01-10 14:45:00,335.41,335.83,335.34,335.61,4289.0,316.7992,317.1959,316.733,316.9881,4289.0
2022-01-10 14:50:00,335.6,335.6,334.83,334.91,5497.0,316.9786,316.9786,316.2513,316.3269,5497.0
2022-01-10 14:55:00,334.89,335.14,334.77,334.85,6573.0,316.308,316.5441,316.1947,316.2702,6573.0
2022-01-10 15:00:00,334.84,335.14,334.81,334.94,6265.0,316.2608,316.5441,316.2325,316.3552,6265.0
2022-01-10 15:05:00,334.91,335.03,333.97,333.99,6149.0,316.3269,316.4402,315.4391,315.458,6149.0
2022-01-10 15:10:00,334.06,334.7,334.0,334.07,9564.0,315.5241,316.1286,315.4674,315.5335,9564.0
2022-01-10 15:15:00,334.11,334.16,333.62,333.66,8466.0,315.5713,315.6185,315.1085,315.1463,8466.0
2022-01-10 15:20:00,333.64,333.78,333.48,333.72,6031.0,315.1274,315.2596,314.9763,315.2029,6031.0
2022-01-10 15:25:00,333.62,334.4,333.58,334.35,11866.0,315.1085,315.8452,315.0707,315.798,11866.0
2022-01-10 15:30:00,334.26,335.3,334.21,335.24,17063.0,315.713,316.6953,315.6657,316.6386,17063.0
2022-01-10 15:35:00,335.45,335.71,335.17,335.42,13239.0,316.8369,317.0825,316.5725,316.8086,13239.0
2022-01-10 15:40:00,335.43,335.58,334.79,335.25,21425.0,316.8181,316.9597,316.2136,316.648,21425.0
2022-01-10 15:45:00,335.23,335.63,334.95,335.03,23488.0,316.6291,317.007,316.3647,316.4402,23488.0
2022-01-10 15:50:00,335.14,335.51,334.98,335.35,42068.0,316.5441,316.8936,316.393,316.7425,42068.0
2022-01-10 15:55:00,335.28,336.46,335.12,336.06,105676.0,316.6764,317.7909,316.5253,317.4131,105676.0
2022-01-11 09:30:00,336.0,337.49,336.0,337.01,24236.0,317.3564,318.7637,317.3564,318.3104,24236.0
2022-01-11 09:35:00,336.74,338.49,336.67,337.15,11413.0,318.0554,319.7083,317.9892,318.4426,11413.0
2022-01-11 09:40:00,336.57,336.75,333.82,334.89,7251.0,317.8948,318.0648,315.2974,316.308,7251.0
2022-01-11 09:45:00,335.39,335.39,333.21,333.21,6208.0,316.7803,316.7803,314.7212,314.7212,6208.0
2022-01-11 09:50:00,333.0,333.95,332.38,333.21,6601.0,314.5229,315.4202,313.9373,314.7212,6601.0
2022-01-11 09:55:00,332.71,333.07,331.57,332.26,8837.0,314.249,314.589,313.1722,313.8239,8837.0
2022-01-11 10:00:00,331.91,334.78,331.9,334.38,7170.0,313.4934,316.2041,313.4839,315.8263,7170.0
2022-01-11 10:05:00,334.5,334.98,334.43,334.84,6750.0,315.9397,316.393,315.8735,316.2608,6750.0
2022-01-11 10:10:00,334.78,335.22,334.45,334.46,8684.0,316.2041,316.6197,315.8924,315.9019,8684.0
2022-01-11 10:15:00,334.49,334.79,333.92,334.79,4804.0,315.9302,316.2136,315.3918,316.2136,4804.0
2022-01-11 10:20:00,334.62,334.72,333.92,334.0,4883.0,316.053,316.1474,315.3918,315.4674,4883.0
2022-01-11 10:25:00,334.02,334.78,333.81,334.78,2445.0,315.4863,316.2041,315.2879,316.2041,2445.0
2022-01-11 10:30:00,334.51,335.45,334.25,334.25,5762.0,315.9491,316.8369,315.7035,315.7035,5762.0
2022-01-11 10:35:00,334.31,334.58,333.28,333.55,17127.0,315.7602,316.0152,314.7873,315.0424,17127.0
2022-01-11 10:40:00,333.63,333.64,332.21,332.58,4904.0,315.1179,315.1274,313.7767,314.1262,4904.0
2022-01-11 10:45:00,332.38,333.3,332.38,332.99,3515.0,313.9373,314.8062,313.9373,314.5134,3515.0
2022-01-11 10:50:00,332.88,333.58,332.81,333.33,5856.0,314.4095,315.0707,314.3434,314.8346,5856.0
2022-01-11 10:55:00,333.45,334.38,333.16,334.18,8610.0,314.9479,315.8263,314.674,315.6374,8610.0
2022-01-11 11:00:00,334.29,334.98,334.12,334.49,5338.0,315.7413,316.393,315.5807,315.9302,5338.0
2022-01-11 11:05:00,334.53,335.14,334.53,334.58,6085.0,315.968,316.5441,315.968,316.0152,6085.0
2022-01-11 11:10:00,334.71,335.39,334.71,335.28,8481.0,316.138,316.7803,316.138,316.6764,8481.0
2022-01-11 11:15:00,335.34,335.86,334.61,335.86,19505.0,316.733,317.2242,316.0436,317.2242,19505.0
2022-01-11 11:20:00,335.58,336.13,335.43,336.11,5249.0,316.9597,317.4792,316.8181,317.4603,5249.0
2022-01-11 11:25:00,336.04,336.19,335.99,336.11,2993.0,317.3942,317.5359,317.347,317.4603,2993.0
2022-01-11 11:30:00,336.13,336.13,335.58,336.0,4397.0,317.4792,317.4792,316.9597,317.3564,4397.0
2022-01-11 11:35:00,336.05,337.2,336.04,336.82,5540.0,317.4037,318.4898,317.3942,318.1309,5540.0
2022-01-11 11:40:00,336.86,337.28,336.86,337.06,5730.0,318.1687,318.5654,318.1687,318.3576,5730.0
2022-01-11 11:45:00,337.01,337.13,336.46,336.47,3476.0,318.3104,318.4237,317.7909,317.8003,3476.0
2022-01-11 11:50:00,336.58,336.92,336.58,336.79,3887.0,317.9042,318.2254,317.9042,318.1026,3887.0
2022-01-11 11:55:00,336.82,337.39,336.68,337.23,3565.0,318.1309,318.6693,317.9987,318.5182,3565.0
2022-01-11 12:00:00,337.18,337.8,337.11,337.74,3338.0,318.471,319.0565,318.4048,318.9999,3338.0
2022-01-11 12:05:00,337.84,338.24,337.76,337.89,2885.0,319.0943,319.4721,319.0188,319.1416,2885.0
2022-01-11 12:10:00,338.09,338.26,337.94,338.1,4535.0,319.3305,319.491,319.1888,319.3399,4535.0
2022-01-11 12:15:00,338.07,338.4,338.07,338.33,5417.0,319.3116,319.6233,319.3116,319.5571,5417.0
2022-01-11 12:20:00,338.33,338.33,337.49,337.64,16323.0,319.5571,319.5571,318.7637,318.9054,16323.0
2022-01-11 12:25:00,337.66,337.66,337.35,337.38,4201.0,318.9243,318.9243,318.6315,318.6599,4201.0
2022-01-11 12:30:00,337.38,338.2,337.37,337.82,3821.0,318.6599,319.4344,318.6504,319.0754,3821.0
2022-01-11 12:35:00,338.05,338.8,337.95,338.62,4129.0,319.2927,320.0011,319.1982,319.831,4129.0
2022-01-11 12:40:00,338.69,338.91,338.54,338.8,3144.0,319.8972,320.105,319.7555,320.0011,3144.0
2022-01-11 12:45:00,338.72,338.83,338.48,338.48,2854.0,319.9255,320.0294,319.6988,319.6988,2854.0
2022-01-11 12:50:00,338.54,338.94,338.54,338.94,900.0,319.7555,320.1333,319.7555,320.1333,900.0
2022-01-11 12:55:00,339.09,339.21,338.97,339.01,1802.0,320.275,320.3883,320.1616,320.1994,1802.0
2022-01-11 13:00:00,338.88,338.91,338.62,338.85,2606.0,320.0766,320.105,319.831,320.0483,2606.0
2022-01-11 13:05:00,338.71,338.71,338.33,338.4,3247.0,319.9161,319.9161,319.5571,319.6233,3247.0
2022-01-11 13:10:00,338.36,338.55,338.24,338.53,2779.0,319.5855,319.7649,319.4721,319.746,2779.0
2022-01-11 13:15:00,338.58,339.08,338.54,339.08,2394.0,319.7933,320.2655,319.7555,320.2655,2394.0
2022-01-11 13:20:00,339.16,339.65,339.16,339.65,4331.0,320.3411,320.8039,320.3411,320.8039,4331.0
2022-01-11 13:25:00,339.47,339.5,338.82,339.11,5526.0,320.6339,320.6622,320.02,320.2939,5526.0
2022-01-11 13:30:00,339.08,339.32,339.07,339.22,3860.0,320.2655,320.4922,320.2561,320.3978,3860.0
2022-01-11 13:35:00,339.24,339.5,339.15,339.49,2572.0,320.4166,320.6622,320.3316,320.6528,2572.0
2022-01-11 13:40:00,339.61,339.82,339.36,339.82,5605.0,320.7661,320.9645,320.53,320.9645,5605.0
2022-01-11 13:45:00,339.81,340.03,339.72,339.72,3201.0,320.955,321.1628,320.87,320.87,3201.0
2022-01-11 13:50:00,339.8,339.96,339.72,339.87,2453.0,320.9456,321.0967,320.87,321.0117,2453.0
2022-01-11 13:55:00,339.93,340.38,339.93,340.37,4518.0,321.0684,321.4934,321.0684,321.4839,4518.0
2022-01-11 14:00:00,340.45,340.45,339.99,340.08,2976.0,321.5595,321.5595,321.125,321.21,2976.0
2022-01-11 14:05:00,340.18,340.22,339.59,339.7,4013.0,321.3045,321.3423,320.7472,320.8511,4013.0
2022-01-11 14:10:00,339.72,339.73,339.52,339.6,3039.0,320.87,320.8795,320.6811,320.7567,3039.0
2022-01-11 14:15:00,339.63,339.63,338.68,338.99,4813.0,320.785,320.785,319.8877,320.1805,4813.0
2022-01-11 14:20:00,339.17,339.21,338.99,339.21,1813.0,320.3505,320.3883,320.1805,320.3883,1813.0
2022-01-11 14:25:00,339.21,339.56,339.19,339.48,2542.0,320.3883,320.7189,320.3694,320.6433,2542.0
2022-01-11 14:30:00,339.46,339.72,339.38,339.72,2500.0,320.6244,320.87,320.5489,320.87,2500.0
2022-01-11 14:35:00,339.67,339.92,339.59,339.92,2391.0,320.8228,321.0589,320.7472,321.0589,2391.0
2022-01-11 14:40:00,339.83,339.96,339.66,339.66,1996.0,320.9739,321.0967,320.8133,320.8133,1996.0
2022-01-11 14:45:00,339.73,340.05,339.72,339.97,2272.0,320.8795,321.1817,320.87,321.1061,2272.0
2022-01-11 14:50:00,339.8,339.84,339.7,339.83,2042.0,320.9456,320.9834,320.8511,320.9739,2042.0
2022-01-11 14:55:00,339.9,340.1,339.84,339.89,2710.0,321.04,321.2289,320.9834,321.0306,2710.0
2022-01-11 15:00:00,340.02,340.14,339.9,339.9,2338.0,321.1534,321.2667,321.04,321.04,2338.0
2022-01-11 15:05:00,339.83,340.45,339.83,340.32,3788.0,320.9739,321.5595,320.9739,321.4367,3788.0
2022-01-11 15:10:00,340.15,340.21,339.9,339.91,3541.0,321.2762,321.3328,321.04,321.0495,3541.0
2022-01-11 15:15:00,339.98,340.06,339.87,340.03,4286.0,321.1156,321.1911,321.0117,321.1628,4286.0
2022-01-11 15:20:00,340.08,340.26,339.82,340.14,13424.0,321.21,321.3801,320.9645,321.2667,13424.0
2022-01-11 15:25:00,340.19,340.57,340.05,340.4,3635.0,321.3139,321.6729,321.1817,321.5123,3635.0
2022-01-11 15:30:00,340.58,340.95,340.39,340.42,8727.0,321.6823,322.0318,321.5028,321.5312,8727.0
2022-01-11 15:35:00,340.48,340.59,339.9,339.9,11201.0,321.5878,321.6917,321.04,321.04,11201.0
2022-01-11 15:40:00,339.83,339.91,339.48,339.6,16142.0,320.9739,321.0495,320.6433,320.7567,16142.0
2022-01-11 15:45:00,339.67,339.88,339.58,339.88,11084.0,320.8228,321.0211,320.7378,321.0211,11084.0
2022-01-11 15:50:00,339.9,340.39,339.57,340.3,17380.0,321.04,321.5028,320.7283,321.4178,17380.0
2022-01-11 15:55:00,340.3,340.77,340.05,340.76,46095.0,321.4178,321.8618,321.1817,321.8523,46095.0
2022-01-12 09:30:00,343.97,347.14,342.35,345.05,50228.0,324.8842,327.8783,323.3541,325.9043,50228.0
2022-01-12 09:35:00,345.8,345.8,343.71,344.91,17275.0,326.6127,326.6127,324.6386,325.772,17275.0
2022-01-12 09:40:00,344.88,344.93,343.73,344.13,18006.0,325.7437,325.7909,324.6575,325.0353,18006.0
2022-01-12 09:45:00,344.28,346.51,344.16,346.31,26978.0,325.177,327.2833,325.0637,327.0944,26978.0
2022-01-12 09:50:00,346.33,346.75,346.1,346.46,17772.0,327.1132,327.5099,326.896,327.236,17772.0
2022-01-12 09:55:00,346.44,348.0,346.11,347.8,23714.0,327.2171,328.6906,326.9055,328.5017,23714.0
2022-01-12 10:00:00,347.86,348.64,347.65,348.64,21209.0,328.5584,329.2951,328.36,329.2951,21209.0
2022-01-12 10:05:00,348.41,349.15,347.59,348.96,12023.0,329.0778,329.7768,328.3033,329.5973,12023.0
2022-01-12 10:10:00,349.04,349.37,347.92,347.92,31012.0,329.6729,329.9846,328.615,328.615,31012.0
2022-01-12 10:15:00,347.9,347.9,347.38,347.6,10832.0,328.5961,328.5961,328.105,328.3128,10832.0
2022-01-12 10:20:00,347.59,348.74,347.51,348.74,12216.0,328.3033,329.3895,328.2278,329.3895,12216.0
2022-01-12 10:25:00,349.0,349.45,348.75,348.81,10765.0,329.6351,330.0601,329.399,329.4556,10765.0
2022-01-12 10:30:00,348.58,348.8,347.3,347.54,6246.0,329.2384,329.4462,328.0294,328.2561,6246.0
2022-01-12 10:35:00,347.69,347.69,346.0,346.0,5640.0,328.3978,328.3978,326.8016,326.8016,5640.0
2022-01-12 10:40:00,346.04,346.5,345.45,346.5,5130.0,326.8393,327.2738,326.2821,327.2738,5130.0
2022-01-12 10:45:00,346.53,347.27,346.53,346.98,3450.0,327.3021,328.0011,327.3021,327.7272,3450.0
2022-01-12 10:50:00,347.1,347.11,346.14,346.64,6597.0,327.8405,327.85,326.9338,327.406,6597.0
2022-01-12 10:55:00,346.62,347.15,346.62,346.8,9394.0,327.3872,327.8877,327.3872,327.5572,9394.0
2022-01-12 11:00:00,346.97,347.41,346.84,346.84,6104.0,327.7177,328.1333,327.5949,327.5949,6104.0
2022-01-12 11:05:00,346.88,346.88,345.44,345.73,6043.0,327.6327,327.6327,326.2726,326.5465,6043.0
2022-01-12 11:10:00,345.76,346.26,345.56,345.65,3095.0,326.5749,327.0471,326.386,326.471,3095.0
2022-01-12 11:15:00,345.46,345.47,344.07,344.07,27247.0,326.2915,326.301,324.9786,324.9786,27247.0
2022-01-12 11:20:00,344.02,344.5,343.86,344.01,8765.0,324.9314,325.3848,324.7803,324.922,8765.0
2022-01-12 11:25:00,344.09,344.97,343.83,343.83,8587.0,324.9975,325.8287,324.752,324.752,8587.0
2022-01-12 11:30:00,344.07,344.3,343.8,344.18,12742.0,324.9786,325.1959,324.7236,325.0825,12742.0
2022-01-12 11:35:00,344.17,344.36,343.93,343.94,3743.0,325.0731,325.2526,324.8464,324.8559,3743.0
2022-01-12 11:40:00,343.97,344.3,343.81,344.02,6241.0,324.8842,325.1959,324.7331,324.9314,6241.0
2022-01-12 11:45:00,343.88,344.1,343.81,343.97,1900.0,324.7992,325.007,324.7331,324.8842,1900.0
2022-01-12 11:50:00,344.04,344.25,343.89,344.24,5081.0,324.9503,325.1487,324.8086,325.1392,5081.0
2022-01-12 11:55:00,344.25,344.33,344.03,344.3,4435.0,325.1487,325.2242,324.9409,325.1959,4435.0
2022-01-12 12:00:00,344.23,344.51,344.2,344.44,2900.0,325.1298,325.3942,325.1014,325.3281,2900.0
2022-01-12 12:05:00,344.34,344.34,343.56,343.56,2788.0,325.2337,325.2337,324.4969,324.4969,2788.0
2022-01-12 12:10:00,343.29,343.55,343.08,343.16,9245.0,324.2419,324.4875,324.0436,324.1191,9245.0
2022-01-12 12:15:00,343.15,343.29,343.06,343.22,4427.0,324.1097,324.2419,324.0247,324.1758,4427.0
2022-01-12 12:20:00,343.3,343.61,343.3,343.61,1900.0,324.2514,324.5442,324.2514,324.5442,1900.0
2022-01-12 12:25:00,343.57,344.16,343.57,344.16,5029.0,324.5064,325.0637,324.5064,325.0637,5029.0
2022-01-12 12:30:00,344.36,344.63,344.26,344.56,3244.0,325.2526,325.5076,325.1581,325.4415,3244.0
2022-01-12 12:35:00,344.65,344.99,344.56,344.56,3938.0,325.5265,325.8476,325.4415,325.4415,3938.0
2022-01-12 12:40:00,344.53,344.65,344.38,344.56,2813.0,325.4131,325.5265,325.2714,325.4415,2813.0
2022-01-12 12:45:00,344.65,344.86,344.27,344.39,3251.0,325.5265,325.7248,325.1675,325.2809,3251.0
2022-01-12 12:50:00,344.58,345.02,344.58,344.88,7338.0,325.4603,325.8759,325.4603,325.7437,7338.0
2022-01-12 12:55:00,344.96,345.46,344.8,345.46,4796.0,325.8193,326.2915,325.6681,326.2915,4796.0
2022-01-12 13:00:00,345.48,345.57,345.14,345.14,1987.0,326.3104,326.3954,325.9893,325.9893,1987.0
2022-01-12 13:05:00,345.02,345.02,344.76,344.96,3843.0,325.8759,325.8759,325.6304,325.8193,3843.0
2022-01-12 13:10:00,344.93,345.01,344.53,344.63,4522.0,325.7909,325.8665,325.4131,325.5076,4522.0
2022-01-12 13:15:00,344.69,344.72,344.38,344.47,2209.0,325.5642,325.5926,325.2714,325.3565,2209.0
2022-01-12 13:20:00,344.32,344.32,344.17,344.17,1500.0,325.2148,325.2148,325.0731,325.0731,1500.0
2022-01-12 13:25:00,344.26,344.43,344.03,344.03,4063.0,325.1581,325.3187,324.9409,324.9409,4063.0
2022-01-12 13:30:00,343.78,344.28,343.78,344.14,3751.0,324.7047,325.177,324.7047,325.0448,3751.0
2022-01-12 13:35:00,344.01,344.19,344.0,344.19,1915.0,324.922,325.092,324.9125,325.092,1915.0
2022-01-12 13:40:00,344.11,344.18,343.92,344.15,3396.0,325.0164,325.0825,324.837,325.0542,3396.0
2022-01-12 13:45:00,344.01,344.16,343.97,343.97,1268.0,324.922,325.0637,324.8842,324.8842,1268.0
2022-01-12 13:50:00,343.98,344.08,343.44,343.86,3799.0,324.8936,324.9881,324.3836,324.7803,3799.0
2022-01-12 13:55:00,343.85,344.17,343.85,344.04,1846.0,324.7709,325.0731,324.7709,324.9503,1846.0
2022-01-12 14:00:00,343.97,344.14,343.73,343.91,4670.0,324.8842,325.0448,324.6575,324.8275,4670.0
2022-01-12 14:05:00,343.9,344.19,343.86,344.02,4710.0,324.8181,325.092,324.7803,324.9314,4710.0
2022-01-12 14:10:00,344.03,344.32,344.01,344.24,3661.0,324.9409,325.2148,324.922,325.1392,3661.0
2022-01-12 14:15:00,344.15,345.14,344.15,345.11,7070.0,325.0542,325.9893,325.0542,325.9609,7070.0
2022-01-12 14:20:00,345.06,345.1,344.67,344.82,4219.0,325.9137,325.9515,325.5454,325.687,4219.0
2022-01-12 14:25:00,344.66,345.19,344.66,344.97,3155.0,325.5359,326.0365,325.5359,325.8287,3155.0
2022-01-12 14:30:00,345.04,345.1,344.82,345.1,3110.0,325.8948,325.9515,325.687,325.9515,3110.0
2022-01-12 14:35:00,345.09,345.1,344.76,344.94,4726.0,325.942,325.9515,325.6304,325.8004,4726.0
2022-01-12 14:40:00,344.94,344.95,344.31,344.45,4906.0,325.8004,325.8098,325.2053,325.3376,4906.0
2022-01-12 14:45:00,344.34,344.62,344.3,344.46,2677.0,325.2337,325.4981,325.1959,325.347,2677.0
2022-01-12 14:50:00,344.42,344.42,344.0,344.02,3424.0,325.3092,325.3092,324.9125,324.9314,3424.0
2022-01-12 14:55:00,344.08,344.49,343.99,344.35,3354.0,324.9881,325.3753,324.9031,325.2431,3354.0
2022-01-12 15:00:00,344.46,344.49,343.82,344.23,4559.0,325.347,325.3753,324.7425,325.1298,4559.0
2022-01-12 15:05:00,344.13,344.38,343.96,344.02,2733.0,325.0353,325.2714,324.8747,324.9314,2733.0
2022-01-12 15:10:00,344.06,344.35,344.06,344.26,4773.0,324.9692,325.2431,324.9692,325.1581,4773.0
2022-01-12 15:15:00,344.37,344.37,343.89,344.04,5356.0,325.262,325.262,324.8086,324.9503,5356.0
2022-01-12 15:20:00,344.02,344.23,343.98,344.11,3217.0,324.9314,325.1298,324.8936,325.0164,3217.0
2022-01-12 15:25:00,344.1,344.38,343.91,344.31,6764.0,325.007,325.2714,324.8275,325.2053,6764.0
2022-01-12 15:30:00,344.26,344.65,344.11,344.11,10950.0,325.1581,325.5265,325.0164,325.0164,10950.0
2022-01-12 15:35:00,344.14,344.37,343.77,343.84,6992.0,325.0448,325.262,324.6953,324.7614,6992.0
2022-01-12 15:40:00,343.91,344.17,343.83,344.03,9904.0,324.8275,325.0731,324.752,324.9409,9904.0
2022-01-12 15:45:00,344.12,344.49,344.07,344.47,11146.0,325.0259,325.3753,324.9786,325.3565,11146.0
2022-01-12 15:50:00,344.46,345.51,344.34,345.24,23969.0,325.347,326.3387,325.2337,326.0837,23969.0
2022-01-12 15:55:00,345.3,345.75,345.2,345.61,87195.0,326.1404,326.5654,326.0459,326.4332,87195.0
2022-01-13 09:30:00,345.55,346.79,345.01,345.21,27928.0,326.3765,327.5477,325.8665,326.0554,27928.0
2022-01-13 09:35:00,345.34,345.69,343.52,344.38,8323.0,326.1782,326.5088,324.4592,325.2714,8323.0
2022-01-13 09:40:00,344.41,344.41,343.58,344.01,4254.0,325.2998,325.2998,324.5158,324.922,4254.0
2022-01-13 09:45:00,344.17,344.43,342.56,342.81,6320.0,325.0731,325.3187,323.5524,323.7886,6320.0
2022-01-13 09:50:00,342.78,343.19,342.47,342.68,8378.0,323.7602,324.1475,323.4674,323.6658,8378.0
2022-01-13 09:55:00,342.76,343.05,341.91,342.01,7138.0,323.7413,324.0152,322.9385,323.0329,7138.0
2022-01-13 10:00:00,342.07,342.15,340.92,340.98,6833.0,323.0896,323.1652,322.0034,322.0601,6833.0
2022-01-13 10:05:00,340.92,340.92,338.25,338.62,13923.0,322.0034,322.0034,319.4816,319.831,13923.0
2022-01-13 10:10:00,338.63,341.17,338.63,340.77,5575.0,319.8405,322.2396,319.8405,321.8618,5575.0
2022-01-13 10:15:00,340.8,341.37,340.38,341.37,6538.0,321.8901,322.4285,321.4934,322.4285,6538.0
2022-01-13 10:20:00,341.72,342.28,341.12,341.25,5006.0,322.759,323.288,322.1923,322.3151,5006.0
2022-01-13 10:25:00,341.15,341.66,340.53,340.81,6640.0,322.2207,322.7024,321.6351,321.8995,6640.0
2022-01-13 10:30:00,340.81,340.9,339.93,340.06,7068.0,321.8995,321.9845,321.0684,321.1911,7068.0
2022-01-13 10:35:00,339.8,340.37,339.37,339.38,9135.0,320.9456,321.4839,320.5394,320.5489,9135.0
2022-01-13 10:40:00,339.41,339.55,338.79,338.81,3499.0,320.5772,320.7094,319.9916,320.0105,3499.0
2022-01-13 10:45:00,338.8,339.2,338.72,338.88,5236.0,320.0011,320.3789,319.9255,320.0766,5236.0
2022-01-13 10:50:00,338.92,338.92,337.88,338.28,4840.0,320.1144,320.1144,319.1321,319.5099,4840.0
2022-01-13 10:55:00,337.93,338.64,337.93,338.13,4220.0,319.1793,319.8499,319.1793,319.3682,4220.0
2022-01-13 11:00:00,338.1,338.7,337.42,337.55,3986.0,319.3399,319.9066,318.6976,318.8204,3986.0
2022-01-13 11:05:00,337.4,338.41,337.21,338.06,5024.0,318.6787,319.6327,318.4993,319.3021,5024.0
2022-01-13 11:10:00,338.16,338.16,337.62,337.62,3179.0,319.3966,319.3966,318.8865,318.8865,3179.0
2022-01-13 11:15:00,337.61,338.15,337.58,337.79,3591.0,318.8771,319.3871,318.8488,319.0471,3591.0
2022-01-13 11:20:00,337.86,338.55,337.85,338.49,5409.0,319.1132,319.7649,319.1038,319.7083,5409.0
2022-01-13 11:25:00,338.5,339.43,338.44,339.28,9723.0,319.7177,320.5961,319.661,320.4544,9723.0
2022-01-13 11:30:00,339.26,339.44,338.92,339.21,4553.0,320.4355,320.6056,320.1144,320.3883,4553.0
2022-01-13 11:35:00,339.18,340.25,339.18,339.56,4105.0,320.36,321.3706,320.36,320.7189,4105.0
2022-01-13 11:40:00,339.89,339.89,339.45,339.51,2711.0,321.0306,321.0306,320.615,320.6717,2711.0
2022-01-13 11:45:00,339.52,339.73,339.3,339.47,5093.0,320.6811,320.8795,320.4733,320.6339,5093.0
2022-01-13 11:50:00,339.49,339.49,339.0,339.13,4214.0,320.6528,320.6528,320.19,320.3128,4214.0
2022-01-13 11:55:00,339.0,339.2,338.89,338.91,2931.0,320.19,320.3789,320.0861,320.105,2931.0
2022-01-13 12:00:00,339.1,339.1,338.44,338.44,3667.0,320.2844,320.2844,319.661,319.661,3667.0
2022-01-13 12:05:00,338.33,338.57,338.32,338.43,2068.0,319.5571,319.7838,319.5477,319.6516,2068.0
2022-01-13 12:10:00,338.43,338.43,337.79,337.8,2507.0,319.6516,319.6516,319.0471,319.0565,2507.0
2022-01-13 12:15:00,337.78,337.78,336.88,336.88,2752.0,319.0377,319.0377,318.1876,318.1876,2752.0
2022-01-13 12:20:00,336.96,337.1,336.41,337.03,2814.0,318.2632,318.3954,317.7437,318.3293,2814.0
2022-01-13 12:25:00,337.1,337.3,336.9,336.98,3176.0,318.3954,318.5843,318.2065,318.282,3176.0
2022-01-13 12:30:00,336.96,337.42,336.82,337.23,3598.0,318.2632,318.6976,318.1309,318.5182,3598.0
2022-01-13 12:35:00,337.2,337.33,336.9,337.23,4203.0,318.4898,318.6126,318.2065,318.5182,4203.0
2022-01-13 12:40:00,337.16,337.25,336.88,336.97,2585.0,318.4521,318.5371,318.1876,318.2726,2585.0
2022-01-13 12:45:00,336.81,337.2,336.54,336.57,3141.0,318.1215,318.4898,317.8665,317.8948,3141.0
2022-01-13 12:50:00,336.29,336.47,336.23,336.44,1750.0,317.6303,317.8003,317.5737,317.772,1750.0
2022-01-13 12:55:00,336.49,336.94,336.43,336.84,2338.0,317.8192,318.2443,317.7626,318.1498,2338.0
2022-01-13 13:00:00,336.67,337.17,336.51,336.98,3302.0,317.9892,318.4615,317.8381,318.282,3302.0
2022-01-13 13:05:00,336.93,337.76,336.93,337.49,2438.0,318.2348,319.0188,318.2348,318.7637,2438.0
2022-01-13 13:10:00,337.37,337.43,336.76,336.9,2890.0,318.6504,318.7071,318.0743,318.2065,2890.0
2022-01-13 13:15:00,336.88,337.66,336.7,336.7,2651.0,318.1876,318.9243,318.0176,318.0176,2651.0
2022-01-13 13:20:00,336.78,337.12,336.56,336.8,3376.0,318.0931,318.4143,317.8854,318.112,3376.0
2022-01-13 13:25:00,336.64,337.13,336.58,336.58,5542.0,317.9609,318.4237,317.9042,317.9042,5542.0
2022-01-13 13:30:00,336.73,336.73,335.97,335.97,2320.0,318.0459,318.0459,317.3281,317.3281,2320.0
2022-01-13 13:35:00,336.05,336.51,335.95,336.39,5795.0,317.4037,317.8381,317.3092,317.7248,5795.0
2022-01-13 13:40:00,336.26,336.33,335.8,336.2,2443.0,317.602,317.6681,317.1675,317.5453,2443.0
2022-01-13 13:45:00,336.37,337.06,336.36,337.06,1751.0,317.7059,318.3576,317.6964,318.3576,1751.0
2022-01-13 13:50:00,337.07,337.07,336.61,336.91,3843.0,318.3671,318.3671,317.9326,318.2159,3843.0
2022-01-13 13:55:00,337.09,337.22,336.89,337.0,3779.0,318.3859,318.5087,318.197,318.3009,3779.0
2022-01-13 14:00:00,336.97,337.19,336.7,336.7,4708.0,318.2726,318.4804,318.0176,318.0176,4708.0
2022-01-13 14:05:00,336.76,337.02,336.75,337.02,2764.0,318.0743,318.3198,318.0648,318.3198,2764.0
2022-01-13 14:10:00,336.94,337.46,336.91,337.24,3360.0,318.2443,318.7354,318.2159,318.5276,3360.0
2022-01-13 14:15:00,337.32,337.32,336.7,336.7,6538.0,318.6032,318.6032,318.0176,318.0176,6538.0
2022-01-13 14:20:00,336.99,337.02,336.72,336.86,2173.0,318.2915,318.3198,318.0365,318.1687,2173.0
2022-01-13 14:25:00,336.94,337.1,336.72,337.06,6263.0,318.2443,318.3954,318.0365,318.3576,6263.0
2022-01-13 14:30:00,336.94,336.94,336.29,336.66,4943.0,318.2443,318.2443,317.6303,317.9798,4943.0
2022-01-13 14:35:00,336.68,336.97,336.28,336.68,4556.0,317.9987,318.2726,317.6209,317.9987,4556.0
2022-01-13 14:40:00,336.65,336.82,336.55,336.8,3865.0,317.9704,318.1309,317.8759,318.112,3865.0
2022-01-13 14:45:00,336.65,337.05,336.51,336.82,12832.0,317.9704,318.3482,317.8381,318.1309,12832.0
2022-01-13 14:50:00,336.69,337.03,336.47,336.47,3200.0,318.0081,318.3293,317.8003,317.8003,3200.0
2022-01-13 14:55:00,336.55,337.11,336.55,337.05,4920.0,317.8759,318.4048,317.8759,318.3482,4920.0
2022-01-13 15:00:00,337.02,337.02,335.68,335.75,21067.0,318.3198,318.3198,317.0542,317.1203,21067.0
2022-01-13 15:05:00,335.61,336.29,335.61,336.02,4282.0,316.9881,317.6303,316.9881,317.3753,4282.0
2022-01-13 15:10:00,335.94,336.21,335.85,336.19,8719.0,317.2998,317.5548,317.2147,317.5359,8719.0
2022-01-13 15:15:00,336.19,336.25,335.77,336.1,9641.0,317.5359,317.5926,317.1392,317.4509,9641.0
2022-01-13 15:20:00,336.01,336.16,335.53,335.65,11535.0,317.3659,317.5075,316.9125,317.0258,11535.0
2022-01-13 15:25:00,335.71,335.92,335.38,335.49,14853.0,317.0825,317.2809,316.7708,316.8747,14853.0
2022-01-13 15:30:00,335.52,335.66,334.99,335.0,22751.0,316.9031,317.0353,316.4025,316.4119,22751.0
2022-01-13 15:35:00,335.0,335.1,334.41,334.56,19327.0,316.4119,316.5064,315.8546,315.9963,19327.0
2022-01-13 15:40:00,334.59,334.6,333.93,334.36,23768.0,316.0247,316.0341,315.4013,315.8074,23768.0
2022-01-13 15:45:00,334.3,334.3,333.26,333.45,27627.0,315.7508,315.7508,314.7685,314.9479,27627.0
2022-01-13 15:50:00,333.37,333.42,332.18,332.92,78600.0,314.8724,314.9196,313.7484,314.4473,78600.0
2022-01-13 15:55:00,333.03,334.42,331.99,334.33,87035.0,314.5512,315.8641,313.5689,315.7791,87035.0
2022-01-14 09:30:00,330.39,331.16,326.72,327.29,69012.0,312.0577,312.785,308.5913,309.1297,69012.0
2022-01-14 09:35:00,327.56,328.5,326.91,327.38,26817.0,309.3847,310.2726,308.7708,309.2147,26817.0
2022-01-14 09:40:00,327.33,327.82,326.44,327.51,18596.0,309.1675,309.6303,308.3269,309.3375,18596.0
2022-01-14 09:45:00,326.93,327.18,325.16,325.16,18513.0,308.7897,309.0258,307.1179,307.1179,18513.0
2022-01-14 09:50:00,325.23,325.46,323.93,324.95,21887.0,307.184,307.4013,305.9562,306.9196,21887.0
2022-01-14 09:55:00,325.13,326.97,325.12,326.26,13540.0,307.0896,308.8275,307.0801,308.1569,13540.0
2022-01-14 10:00:00,326.41,326.41,324.29,324.41,14189.0,308.2985,308.2985,306.2962,306.4095,14189.0
2022-01-14 10:05:00,324.41,325.98,324.41,325.11,10616.0,306.4095,307.8924,306.4095,307.0707,10616.0
2022-01-14 10:10:00,325.18,325.31,323.99,324.22,8301.0,307.1368,307.2596,306.0128,306.2301,8301.0
2022-01-14 10:15:00,324.4,325.73,324.39,325.73,16176.0,306.4001,307.6563,306.3906,307.6563,16176.0
2022-01-14 10:20:00,325.55,325.67,323.04,323.52,27794.0,307.4863,307.5996,305.1155,305.5689,27794.0
2022-01-14 10:25:00,323.15,323.32,322.1,322.93,14461.0,305.2194,305.38,304.2277,305.0116,14461.0
2022-01-14 10:30:00,323.03,323.03,321.43,321.85,19244.0,305.1061,305.1061,303.5949,303.9916,19244.0
2022-01-14 10:35:00,321.85,322.43,321.58,322.31,14395.0,303.9916,304.5394,303.7365,304.426,14395.0
2022-01-14 10:40:00,322.22,322.58,321.4,321.4,16741.0,304.341,304.6811,303.5665,303.5665,16741.0
2022-01-14 10:45:00,321.39,322.35,321.34,321.42,10800.0,303.5571,304.4638,303.5099,303.5854,10800.0
2022-01-14 10:50:00,321.53,321.53,320.62,320.86,14574.0,303.6893,303.6893,302.8298,303.0565,14574.0
2022-01-14 10:55:00,320.72,320.98,320.31,320.98,18639.0,302.9243,303.1698,302.537,303.1698,18639.0
2022-01-14 11:00:00,321.0,322.22,320.98,321.02,19113.0,303.1887,304.341,303.1698,303.2076,19113.0
2022-01-14 11:05:00,321.12,321.49,320.76,321.19,17429.0,303.3021,303.6515,302.962,303.3682,17429.0
2022-01-14 11:10:00,321.34,321.41,320.62,320.73,18896.0,303.5099,303.576,302.8298,302.9337,18896.0
2022-01-14 11:15:00,320.74,320.88,319.18,319.54,21479.0,302.9432,303.0754,301.4697,301.8097,21479.0
2022-01-14 11:20:00,319.45,319.87,318.88,319.87,20757.0,301.7247,302.1214,301.1864,302.1214,20757.0
2022-01-14 11:25:00,319.96,321.79,319.83,321.76,24425.0,302.2064,303.9349,302.0836,303.9066,24425.0
2022-01-14 11:30:00,321.93,322.51,321.26,321.36,9254.0,304.0671,304.6149,303.4343,303.5288,9254.0
2022-01-14 11:35:00,321.45,323.11,321.45,322.84,10941.0,303.6138,305.1817,303.6138,304.9266,10941.0
2022-01-14 11:40:00,322.9,323.67,322.67,323.49,13710.0,304.9833,305.7106,304.7661,305.5406,13710.0
2022-01-14 11:45:00,323.63,324.03,323.56,324.02,8558.0,305.6728,306.0506,305.6067,306.0412,8558.0
2022-01-14 11:50:00,323.86,324.35,323.59,323.59,12827.0,305.89,306.3528,305.635,305.635,12827.0
2022-01-14 11:55:00,323.8,323.86,321.73,321.73,10255.0,305.8334,305.89,303.8782,303.8782,10255.0
2022-01-14 12:00:00,321.75,322.94,321.62,322.53,5358.0,303.8971,305.0211,303.7743,304.6338,5358.0
2022-01-14 12:05:00,322.44,322.79,322.43,322.67,5688.0,304.5488,304.8794,304.5394,304.7661,5688.0
2022-01-14 12:10:00,322.56,323.07,322.26,322.26,4603.0,304.6622,305.1439,304.3788,304.3788,4603.0
2022-01-14 12:15:00,322.2,322.54,321.73,322.21,12094.0,304.3221,304.6433,303.8782,304.3316,12094.0
2022-01-14 12:20:00,322.1,322.46,321.77,322.16,6139.0,304.2277,304.5677,303.916,304.2844,6139.0
2022-01-14 12:25:00,321.94,322.22,321.87,322.04,5867.0,304.0766,304.341,304.0105,304.171,5867.0
2022-01-14 12:30:00,321.94,322.75,321.93,322.47,10948.0,304.0766,304.8416,304.0671,304.5772,10948.0
2022-01-14 12:35:00,322.58,322.88,322.43,322.43,4482.0,304.6811,304.9644,304.5394,304.5394,4482.0
2022-01-14 12:40:00,322.34,322.34,321.19,321.29,5804.0,304.4544,304.4544,303.3682,303.4626,5804.0
2022-01-14 12:45:00,321.05,321.64,320.94,321.17,11665.0,303.236,303.7932,303.1321,303.3493,11665.0
2022-01-14 12:50:00,321.17,321.26,320.47,320.77,11779.0,303.3493,303.4343,302.6881,302.9715,11779.0
2022-01-14 12:55:00,320.65,320.78,320.54,320.73,4575.0,302.8581,302.9809,302.7543,302.9337,4575.0
2022-01-14 13:00:00,320.75,321.62,320.59,321.53,4888.0,302.9526,303.7743,302.8015,303.6893,4888.0
2022-01-14 13:05:00,321.61,322.0,321.44,321.65,6280.0,303.7649,304.1332,303.6043,303.8027,6280.0
2022-01-14 13:10:00,321.69,322.01,321.4,321.75,6446.0,303.8404,304.1427,303.5665,303.8971,6446.0
2022-01-14 13:15:00,321.74,321.86,321.19,321.22,3501.0,303.8877,304.001,303.3682,303.3965,3501.0
2022-01-14 13:20:00,321.06,321.06,320.01,320.19,5076.0,303.2454,303.2454,302.2537,302.4237,5076.0
2022-01-14 13:25:00,320.28,320.32,319.76,320.3,6923.0,302.5087,302.5465,302.0175,302.5276,6923.0
2022-01-14 13:30:00,320.46,320.54,319.55,319.55,4083.0,302.6787,302.7543,301.8192,301.8192,4083.0
2022-01-14 13:35:00,319.46,320.21,319.32,319.49,15943.0,301.7342,302.4426,301.6019,301.7625,15943.0
2022-01-14 13:40:00,319.42,319.92,319.2,319.75,13393.0,301.6964,302.1687,301.4886,302.0081,13393.0
2022-01-14 13:45:00,319.74,319.75,318.64,318.76,13361.0,301.9986,302.0081,300.9597,301.073,13361.0
2022-01-14 13:50:00,318.77,319.47,318.76,319.08,13987.0,301.0825,301.7436,301.073,301.3753,13987.0
2022-01-14 13:55:00,318.94,319.63,318.94,319.08,11530.0,301.243,301.8947,301.243,301.3753,11530.0
2022-01-14 14:00:00,319.17,320.14,319.17,319.56,14055.0,301.4603,302.3764,301.4603,301.8286,14055.0
2022-01-14 14:05:00,319.55,319.86,319.34,319.84,7395.0,301.8192,302.112,301.6208,302.0931,7395.0
2022-01-14 14:10:00,319.77,320.22,319.54,320.22,8136.0,302.027,302.452,301.8097,302.452,8136.0
2022-01-14 14:15:00,320.22,320.3,319.83,320.12,8054.0,302.452,302.5276,302.0836,302.3576,8054.0
2022-01-14 14:20:00,320.14,320.59,320.06,320.4,7276.0,302.3764,302.8015,302.3009,302.622,7276.0
2022-01-14 14:25:00,320.38,320.65,319.56,319.84,5194.0,302.6031,302.8581,301.8286,302.0931,5194.0
2022-01-14 14:30:00,319.85,320.83,319.79,320.81,6495.0,302.1025,303.0282,302.0459,303.0093,6495.0
2022-01-14 14:35:00,320.83,321.24,320.83,321.16,3523.0,303.0282,303.4154,303.0282,303.3398,3523.0
2022-01-14 14:40:00,320.94,321.0,320.34,320.74,5156.0,303.1321,303.1887,302.5653,302.9432,5156.0
2022-01-14 14:45:00,320.74,321.42,320.7,320.89,4332.0,302.9432,303.5854,302.9054,303.0848,4332.0
2022-01-14 14:50:00,320.92,321.47,320.92,321.1,5352.0,303.1132,303.6326,303.1132,303.2832,5352.0
2022-01-14 14:55:00,321.18,321.18,320.7,320.76,4374.0,303.3587,303.3587,302.9054,302.962,4374.0
2022-01-14 15:00:00,320.78,321.79,320.78,321.79,6974.0,302.9809,303.9349,302.9809,303.9349,6974.0
2022-01-14 15:05:00,321.74,321.94,321.43,321.68,3915.0,303.8877,304.0766,303.5949,303.831,3915.0
2022-01-14 15:10:00,321.68,322.08,321.58,321.88,8786.0,303.831,304.2088,303.7365,304.0199,8786.0
2022-01-14 15:15:00,321.9,322.72,321.64,322.62,17980.0,304.0388,304.8133,303.7932,304.7188,17980.0
2022-01-14 15:20:00,322.52,323.16,322.52,322.94,10370.0,304.6244,305.2289,304.6244,305.0211,10370.0
2022-01-14 15:25:00,322.85,322.98,322.46,322.5,10073.0,304.9361,305.0589,304.5677,304.6055,10073.0
2022-01-14 15:30:00,322.42,322.58,322.07,322.41,15771.0,304.5299,304.6811,304.1994,304.5205,15771.0
2022-01-14 15:35:00,322.45,322.59,322.14,322.56,11019.0,304.5583,304.6905,304.2655,304.6622,11019.0
2022-01-14 15:40:00,322.51,322.51,321.68,322.13,20864.0,304.6149,304.6149,303.831,304.256,20864.0
2022-01-14 15:45:00,322.2,322.74,321.72,322.09,25384.0,304.3221,304.8322,303.8688,304.2182,25384.0
2022-01-14 15:50:00,322.14,323.05,322.13,322.99,46265.0,304.2655,305.125,304.256,305.0683,46265.0
2022-01-14 15:55:00,322.99,322.99,321.97,322.16,120124.0,305.0683,305.0683,304.1049,304.2844,120124.0
2022-01-18 09:30:00,314.7,316.11,313.59,315.39,44635.0,297.2383,298.5701,296.1899,297.89,44635.0
2022-01-18 09:35:00,315.98,317.15,315.42,316.29,20242.0,298.4473,299.5524,297.9183,298.7401,20242.0
2022-01-18 09:40:00,316.67,316.67,314.79,316.13,19836.0,299.099,299.099,297.3233,298.5889,19836.0
2022-01-18 09:45:00,316.13,316.39,313.7,313.86,12018.0,298.5889,298.8345,296.2938,296.4449,12018.0
2022-01-18 09:50:00,313.63,313.78,312.79,313.6,12207.0,296.2277,296.3693,295.4343,296.1993,12207.0
2022-01-18 09:55:00,313.45,314.18,313.34,314.0,7770.0,296.0577,296.7471,295.9538,296.5771,7770.0
2022-01-18 10:00:00,314.18,314.18,312.67,312.67,11196.0,296.7471,296.7471,295.3209,295.3209,11196.0
2022-01-18 10:05:00,312.85,314.5,312.85,314.38,13056.0,295.4909,297.0494,295.4909,296.9361,13056.0
2022-01-18 10:10:00,314.39,315.2,313.91,314.73,29005.0,296.9455,297.7106,296.4921,297.2666,29005.0
2022-01-18 10:15:00,314.94,315.87,314.55,314.7,17631.0,297.465,298.3434,297.0966,297.2383,17631.0
2022-01-18 10:20:00,314.63,315.0,314.11,314.68,11330.0,297.1722,297.5216,296.681,297.2194,11330.0
2022-01-18 10:25:00,314.49,314.68,313.25,313.56,10925.0,297.0399,297.2194,295.8688,296.1615,10925.0
2022-01-18 10:30:00,313.46,313.58,312.53,312.54,18541.0,296.0671,296.1804,295.1887,295.1981,18541.0
2022-01-18 10:35:00,312.42,313.4,312.42,313.21,16693.0,295.0848,296.0104,295.0848,295.831,16693.0
2022-01-18 10:40:00,313.06,314.08,313.06,314.01,16967.0,295.6893,296.6527,295.6893,296.5866,16967.0
2022-01-18 10:45:00,314.14,314.2,313.63,313.63,8312.0,296.7094,296.766,296.2277,296.2277,8312.0
2022-01-18 10:50:00,313.5,314.04,313.12,313.12,12665.0,296.1049,296.6149,295.746,295.746,12665.0
2022-01-18 10:55:00,313.09,313.09,312.04,312.62,15180.0,295.7176,295.7176,294.7259,295.2737,15180.0
2022-01-18 11:00:00,312.75,313.3,312.51,313.09,9577.0,295.3965,295.916,295.1698,295.7176,9577.0
2022-01-18 11:05:00,313.14,313.17,311.67,312.21,10526.0,295.7649,295.7932,294.3764,294.8865,10526.0
2022-01-18 11:10:00,312.25,312.34,311.64,311.94,10679.0,294.9242,295.0092,294.3481,294.6314,10679.0
2022-01-18 11:15:00,311.97,312.39,311.68,311.68,14410.0,294.6598,295.0565,294.3859,294.3859,14410.0
2022-01-18 11:20:00,311.77,312.72,311.21,312.64,14725.0,294.4709,295.3682,293.9419,295.2926,14725.0
2022-01-18 11:25:00,312.68,312.68,311.53,311.7,10087.0,295.3304,295.3304,294.2442,294.4048,10087.0
2022-01-18 11:30:00,311.61,311.7,310.67,311.29,21873.0,294.3197,294.4048,293.4319,294.0175,21873.0
2022-01-18 11:35:00,311.24,313.0,311.06,312.85,7564.0,293.9703,295.6326,293.8003,295.4909,7564.0
2022-01-18 11:40:00,313.17,313.96,313.17,313.56,11543.0,295.7932,296.5394,295.7932,296.1615,11543.0
2022-01-18 11:45:00,313.65,314.12,313.55,314.12,11226.0,296.2466,296.6905,296.1521,296.6905,11226.0
2022-01-18 11:50:00,314.13,314.57,314.12,314.19,6983.0,296.6999,297.1155,296.6905,296.7566,6983.0
2022-01-18 11:55:00,314.15,314.85,313.83,314.49,9994.0,296.7188,297.38,296.4166,297.0399,9994.0
2022-01-18 12:00:00,314.41,314.41,313.48,313.52,7241.0,296.9644,296.9644,296.086,296.1238,7241.0
2022-01-18 12:05:00,313.43,313.68,312.75,313.57,10667.0,296.0388,296.2749,295.3965,296.171,10667.0
2022-01-18 12:10:00,313.47,313.64,313.22,313.63,11567.0,296.0765,296.2371,295.8404,296.2277,11567.0
2022-01-18 12:15:00,313.58,313.93,313.26,313.67,10302.0,296.1804,296.511,295.8782,296.2654,10302.0
2022-01-18 12:20:00,313.66,313.73,313.23,313.3,8775.0,296.256,296.3221,295.8499,295.916,8775.0
2022-01-18 12:25:00,313.36,313.46,313.13,313.28,7822.0,295.9726,296.0671,295.7554,295.8971,7822.0
2022-01-18 12:30:00,313.23,313.29,312.86,313.21,9215.0,295.8499,295.9065,295.5004,295.831,9215.0
2022-01-18 12:35:00,313.22,313.33,312.51,312.52,6290.0,295.8404,295.9443,295.1698,295.1793,6290.0
2022-01-18 12:40:00,312.41,313.06,312.41,312.92,6087.0,295.0754,295.6893,295.0754,295.5571,6087.0
2022-01-18 12:45:00,312.85,312.94,312.31,312.33,7332.0,295.4909,295.576,294.9809,294.9998,7332.0
2022-01-18 12:50:00,312.3,312.3,311.63,311.63,13736.0,294.9715,294.9715,294.3386,294.3386,13736.0
2022-01-18 12:55:00,311.73,312.25,311.56,311.62,9766.0,294.4331,294.9242,294.2725,294.3292,9766.0
2022-01-18 13:00:00,311.67,312.03,311.48,311.95,7972.0,294.3764,294.7164,294.197,294.6409,7972.0
2022-01-18 13:05:00,312.05,312.26,311.79,312.26,6367.0,294.7353,294.9337,294.4898,294.9337,6367.0
2022-01-18 13:10:00,312.31,312.6,312.19,312.21,6510.0,294.9809,295.2548,294.8676,294.8865,6510.0
2022-01-18 13:15:00,312.19,312.33,311.14,311.14,9057.0,294.8676,294.9998,293.8758,293.8758,9057.0
2022-01-18 13:20:00,311.31,311.33,310.68,311.29,9851.0,294.0364,294.0553,293.4414,294.0175,9851.0
2022-01-18 13:25:00,311.21,311.53,310.32,311.18,16631.0,293.9419,294.2442,293.1013,293.9136,16631.0
2022-01-18 13:30:00,311.31,311.42,310.99,311.36,7041.0,294.0364,294.1403,293.7342,294.0836,7041.0
2022-01-18 13:35:00,311.29,311.93,311.27,311.93,5688.0,294.0175,294.622,293.9986,294.622,5688.0
2022-01-18 13:40:00,311.99,312.33,311.92,312.14,4639.0,294.6787,294.9998,294.6125,294.8203,4639.0
2022-01-18 13:45:00,312.09,312.21,311.64,311.67,6946.0,294.7731,294.8865,294.3481,294.3764,6946.0
2022-01-18 13:50:00,311.64,311.8,311.24,311.28,7672.0,294.3481,294.4992,293.9703,294.0081,7672.0
2022-01-18 13:55:00,311.37,311.87,311.37,311.8,5355.0,294.0931,294.5653,294.0931,294.4992,5355.0
2022-01-18 14:00:00,311.76,311.84,311.44,311.5,9870.0,294.4614,294.537,294.1592,294.2159,9870.0
2022-01-18 14:05:00,311.56,311.76,311.4,311.53,5840.0,294.2725,294.4614,294.1214,294.2442,5840.0
2022-01-18 14:10:00,311.57,311.82,311.23,311.25,5795.0,294.282,294.5181,293.9608,293.9797,5795.0
2022-01-18 14:15:00,311.28,311.56,310.99,311.13,5641.0,294.0081,294.2725,293.7342,293.8664,5641.0
2022-01-18 14:20:00,311.07,311.07,310.61,310.91,5372.0,293.8097,293.8097,293.3752,293.6586,5372.0
2022-01-18 14:25:00,310.85,311.07,310.58,311.07,5797.0,293.6019,293.8097,293.3469,293.8097,5797.0
2022-01-18 14:30:00,310.94,311.63,310.86,311.2,7891.0,293.6869,294.3386,293.6114,293.9325,7891.0
2022-01-18 14:35:00,311.29,311.4,311.09,311.19,6074.0,294.0175,294.1214,293.8286,293.9231,6074.0
2022-01-18 14:40:00,311.04,311.28,310.84,310.95,10156.0,293.7814,294.0081,293.5925,293.6964,10156.0
2022-01-18 14:45:00,310.98,311.77,310.89,311.77,7879.0,293.7247,294.4709,293.6397,294.4709,7879.0
2022-01-18 14:50:00,311.73,312.09,311.72,311.87,5290.0,294.4331,294.7731,294.4236,294.5653,5290.0
2022-01-18 14:55:00,311.91,312.04,311.59,311.59,8782.0,294.6031,294.7259,294.3009,294.3009,8782.0
2022-01-18 15:00:00,311.54,311.74,310.95,311.02,9942.0,294.2536,294.4425,293.6964,293.7625,9942.0
2022-01-18 15:05:00,311.18,311.28,310.67,310.73,9685.0,293.9136,294.0081,293.4319,293.4886,9685.0
2022-01-18 15:10:00,310.65,311.07,310.62,310.81,8864.0,293.413,293.8097,293.3847,293.5641,8864.0
2022-01-18 15:15:00,310.74,310.74,309.92,310.05,14956.0,293.498,293.498,292.7235,292.8463,14956.0
2022-01-18 15:20:00,309.91,310.21,309.86,310.16,8683.0,292.7141,292.9974,292.6669,292.9502,8683.0
2022-01-18 15:25:00,310.11,310.47,309.86,310.43,10834.0,292.903,293.243,292.6669,293.2052,10834.0
2022-01-18 15:30:00,310.48,311.2,310.28,310.78,17450.0,293.2524,293.9325,293.0635,293.5358,17450.0
2022-01-18 15:35:00,310.86,310.93,310.47,310.76,15997.0,293.6114,293.6775,293.243,293.5169,15997.0
2022-01-18 15:40:00,310.71,310.71,309.72,309.82,26054.0,293.4697,293.4697,292.5346,292.6291,26054.0
2022-01-18 15:45:00,309.82,310.32,309.75,310.0,31279.0,292.6291,293.1013,292.563,292.7991,31279.0
2022-01-18 15:50:00,310.1,310.47,309.45,309.45,50534.0,292.8935,293.243,292.2796,292.2796,50534.0
2022-01-18 15:55:00,309.51,311.15,309.42,310.96,152308.0,292.3363,293.8853,292.2513,293.7058,152308.0
2022-01-19 09:30:00,314.89,315.66,312.08,315.19,36675.0,297.4178,298.145,294.7637,297.7011,36675.0
2022-01-19 09:35:00,315.22,316.76,314.81,316.75,22073.0,297.7294,299.184,297.3422,299.1745,22073.0
2022-01-19 09:40:00,316.43,316.89,315.48,316.45,10771.0,298.8723,299.3068,297.975,298.8912,10771.0
2022-01-19 09:45:00,316.88,318.66,316.78,318.09,12352.0,299.2973,300.9786,299.2029,300.4402,12352.0
2022-01-19 09:50:00,317.9,319.07,317.8,318.39,8173.0,300.2607,301.3658,300.1663,300.7235,8173.0
2022-01-19 09:55:00,318.49,318.89,318.01,318.6,10002.0,300.818,301.1958,300.3646,300.9219,10002.0
2022-01-19 10:00:00,318.91,318.91,317.0,317.55,7307.0,301.2147,301.2147,299.4107,299.9302,7307.0
2022-01-19 10:05:00,317.49,317.53,316.38,317.0,5948.0,299.8735,299.9113,298.8251,299.4107,5948.0
2022-01-19 10:10:00,316.99,317.57,316.81,317.55,9347.0,299.4012,299.949,299.2312,299.9302,9347.0
2022-01-19 10:15:00,317.69,317.97,316.74,316.9,7244.0,300.0624,300.3269,299.1651,299.3162,7244.0
2022-01-19 10:20:00,316.87,316.88,316.38,316.39,5864.0,299.2879,299.2973,298.8251,298.8345,5864.0
2022-01-19 10:25:00,316.23,316.23,314.07,314.18,16618.0,298.6834,298.6834,296.6433,296.7471,16618.0
2022-01-19 10:30:00,314.3,315.23,314.1,315.22,16993.0,296.8605,297.7389,296.6716,297.7294,16993.0
2022-01-19 10:35:00,315.22,316.79,315.22,316.33,15221.0,297.7294,299.2123,297.7294,298.7779,15221.0
2022-01-19 10:40:00,316.2,316.81,315.84,316.1,12003.0,298.6551,299.2312,298.315,298.5606,12003.0
2022-01-19 10:45:00,316.21,316.42,314.76,314.9,19355.0,298.6645,298.8629,297.295,297.4272,19355.0
2022-01-19 10:50:00,314.96,316.0,314.68,315.9,21988.0,297.4839,298.4662,297.2194,298.3717,21988.0
2022-01-19 10:55:00,315.9,315.92,314.68,315.27,14467.0,298.3717,298.3906,297.2194,297.7767,14467.0
2022-01-19 11:00:00,315.13,315.73,314.83,315.47,15300.0,297.6444,298.2111,297.3611,297.9656,15300.0
2022-01-19 11:05:00,315.46,315.47,314.71,314.71,9125.0,297.9561,297.9656,297.2477,297.2477,9125.0
2022-01-19 11:10:00,314.65,314.72,313.38,313.75,11377.0,297.1911,297.2572,295.9915,296.341,11377.0
2022-01-19 11:15:00,313.57,314.54,313.43,314.54,5698.0,296.171,297.0872,296.0388,297.0872,5698.0
2022-01-19 11:20:00,314.66,314.71,313.86,314.17,8147.0,297.2005,297.2477,296.4449,296.7377,8147.0
2022-01-19 11:25:00,314.24,314.69,313.58,314.51,9622.0,296.8038,297.2288,296.1804,297.0588,9622.0
2022-01-19 11:30:00,314.65,315.06,313.53,314.0,11414.0,297.1911,297.5783,296.1332,296.5771,11414.0
2022-01-19 11:35:00,314.13,314.61,313.87,314.47,3960.0,296.6999,297.1533,296.4543,297.0211,3960.0
2022-01-19 11:40:00,314.52,314.74,313.86,314.54,7052.0,297.0683,297.2761,296.4449,297.0872,7052.0
2022-01-19 11:45:00,314.6,314.97,314.0,314.66,45339.0,297.1438,297.4933,296.5771,297.2005,45339.0
2022-01-19 11:50:00,314.74,315.22,314.16,315.1,12002.0,297.2761,297.7294,296.7283,297.6161,12002.0
2022-01-19 11:55:00,315.17,315.7,315.1,315.49,22810.0,297.6822,298.1828,297.6161,297.9845,22810.0
2022-01-19 12:00:00,315.32,315.43,314.66,315.0,26182.0,297.8239,297.9278,297.2005,297.5216,26182.0
2022-01-19 12:05:00,315.0,315.26,314.77,315.01,13312.0,297.5216,297.7672,297.3044,297.5311,13312.0
2022-01-19 12:10:00,315.06,316.41,315.05,316.21,18602.0,297.5783,298.8534,297.5689,298.6645,18602.0
2022-01-19 12:15:00,316.28,316.37,315.74,315.85,10638.0,298.7306,298.8156,298.2206,298.3245,10638.0
2022-01-19 12:20:00,315.74,316.0,315.37,315.56,10378.0,298.2206,298.4662,297.8711,298.0506,10378.0
2022-01-19 12:25:00,315.45,315.62,314.78,315.27,20409.0,297.9467,298.1072,297.3139,297.7767,20409.0
2022-01-19 12:30:00,315.34,315.57,314.78,314.78,19779.0,297.8428,298.06,297.3139,297.3139,19779.0
2022-01-19 12:35:00,314.79,315.45,314.75,315.22,4352.0,297.3233,297.9467,297.2855,297.7294,4352.0
2022-01-19 12:40:00,315.28,315.37,314.86,315.15,6648.0,297.7861,297.8711,297.3894,297.6633,6648.0
2022-01-19 12:45:00,315.16,315.83,315.11,315.19,10624.0,297.6728,298.3056,297.6255,297.7011,10624.0
2022-01-19 12:50:00,315.24,315.52,315.07,315.11,8451.0,297.7483,298.0128,297.5878,297.6255,8451.0
2022-01-19 12:55:00,315.21,315.97,315.21,315.63,6774.0,297.72,298.4378,297.72,298.1167,6774.0
2022-01-19 13:00:00,315.5,315.52,315.1,315.4,7865.0,297.9939,298.0128,297.6161,297.8995,7865.0
2022-01-19 13:05:00,315.37,315.41,314.68,314.74,9686.0,297.8711,297.9089,297.2194,297.2761,9686.0
2022-01-19 13:10:00,314.9,315.06,314.8,314.98,4399.0,297.4272,297.5783,297.3327,297.5028,4399.0
2022-01-19 13:15:00,314.8,314.86,314.2,314.43,6786.0,297.3327,297.3894,296.766,296.9833,6786.0
2022-01-19 13:20:00,314.26,314.97,314.16,314.4,4197.0,296.8227,297.4933,296.7283,296.9549,4197.0
2022-01-19 13:25:00,314.52,314.62,313.95,314.07,5676.0,297.0683,297.1627,296.5299,296.6433,5676.0
2022-01-19 13:30:00,314.11,314.23,313.49,313.5,8138.0,296.681,296.7944,296.0954,296.1049,8138.0
2022-01-19 13:35:00,313.49,313.49,312.49,312.91,18531.0,296.0954,296.0954,295.1509,295.5476,18531.0
2022-01-19 13:40:00,312.9,313.6,312.9,313.53,6710.0,295.5382,296.1993,295.5382,296.1332,6710.0
2022-01-19 13:45:00,313.53,313.78,313.0,313.59,7076.0,296.1332,296.3693,295.6326,296.1899,7076.0
2022-01-19 13:50:00,313.55,313.76,313.23,313.76,5709.0,296.1521,296.3505,295.8499,296.3505,5709.0
2022-01-19 13:55:00,313.71,313.91,313.24,313.44,7007.0,296.3032,296.4921,295.8593,296.0482,7007.0
2022-01-19 14:00:00,313.35,313.58,312.95,313.14,11743.0,295.9632,296.1804,295.5854,295.7649,11743.0
2022-01-19 14:05:00,313.15,313.15,312.4,313.1,10577.0,295.7743,295.7743,295.0659,295.7271,10577.0
2022-01-19 14:10:00,313.28,313.47,312.89,313.09,12519.0,295.8971,296.0765,295.5287,295.7176,12519.0
2022-01-19 14:15:00,313.2,313.47,312.88,313.25,11755.0,295.8215,296.0765,295.5193,295.8688,11755.0
2022-01-19 14:20:00,313.25,313.37,312.82,313.37,8137.0,295.8688,295.9821,295.4626,295.9821,8137.0
2022-01-19 14:25:00,313.27,313.33,313.01,313.1,12464.0,295.8876,295.9443,295.6421,295.7271,12464.0
2022-01-19 14:30:00,313.06,313.66,313.03,313.44,11186.0,295.6893,296.256,295.661,296.0482,11186.0
2022-01-19 14:35:00,313.47,313.73,313.04,313.06,10690.0,296.0765,296.3221,295.6704,295.6893,10690.0
2022-01-19 14:40:00,313.04,313.63,313.01,313.56,12723.0,295.6704,296.2277,295.6421,296.1615,12723.0
2022-01-19 14:45:00,313.58,313.66,312.59,312.66,16365.0,296.1804,296.256,295.2454,295.3115,16365.0
2022-01-19 14:50:00,312.67,312.9,312.21,312.59,9400.0,295.3209,295.5382,294.8865,295.2454,9400.0
2022-01-19 14:55:00,312.66,313.13,312.53,312.76,9510.0,295.3115,295.7554,295.1887,295.4059,9510.0
2022-01-19 15:00:00,312.72,312.93,312.26,312.49,10430.0,295.3682,295.5665,294.9337,295.1509,10430.0
2022-01-19 15:05:00,312.56,312.85,312.12,312.22,11716.0,295.217,295.4909,294.8015,294.8959,11716.0
2022-01-19 15:10:00,312.27,312.47,312.03,312.26,16025.0,294.9431,295.132,294.7164,294.9337,16025.0
2022-01-19 15:15:00,312.19,312.44,311.54,311.66,14093.0,294.8676,295.1037,294.2536,294.367,14093.0
2022-01-19 15:20:00,311.79,311.82,311.42,311.56,15646.0,294.4898,294.5181,294.1403,294.2725,15646.0
2022-01-19 15:25:00,311.66,311.78,311.08,311.2,12749.0,294.367,294.4803,293.8192,293.9325,12749.0
2022-01-19 15:30:00,311.13,311.16,310.68,311.07,22788.0,293.8664,293.8947,293.4414,293.8097,22788.0
2022-01-19 15:35:00,311.0,311.37,310.79,310.92,23862.0,293.7436,294.0931,293.5452,293.668,23862.0
2022-01-19 15:40:00,310.9,311.19,310.71,311.13,19555.0,293.6491,293.9231,293.4697,293.8664,19555.0
2022-01-19 15:45:00,311.07,311.37,310.92,310.92,30474.0,293.8097,294.0931,293.668,293.668,30474.0
2022-01-19 15:50:00,310.92,311.06,309.83,309.98,51284.0,293.668,293.8003,292.6385,292.7802,51284.0
2022-01-19 15:55:00,309.91,310.01,309.01,309.62,85194.0,292.7141,292.8085,291.864,292.4402,85194.0
2022-01-20 09:30:00,311.37,312.48,310.51,311.54,58779.0,294.0931,295.1415,293.2808,294.2536,58779.0
2022-01-20 09:35:00,310.84,311.44,306.26,306.98,38935.0,293.5925,294.1592,289.2666,289.9467,38935.0
2022-01-20 09:40:00,307.03,312.61,306.9,312.4,36638.0,289.9939,295.2643,289.8711,295.0659,36638.0
2022-01-20 09:45:00,312.7,313.49,311.63,312.05,18121.0,295.3493,296.0954,294.3386,294.7353,18121.0
2022-01-20 09:50:00,311.99,314.47,311.58,314.08,14629.0,294.6787,297.0211,294.2914,296.6527,14629.0
2022-01-20 09:55:00,314.03,315.77,313.38,314.43,34547.0,296.6055,298.2489,295.9915,296.9833,34547.0
2022-01-20 10:00:00,314.55,315.35,313.65,313.84,21743.0,297.0966,297.8522,296.2466,296.426,21743.0
2022-01-20 10:05:00,313.81,313.82,312.44,313.06,22654.0,296.3977,296.4071,295.1037,295.6893,22654.0
2022-01-20 10:10:00,312.72,313.21,312.0,312.28,10178.0,295.3682,295.831,294.6881,294.9526,10178.0
2022-01-20 10:15:00,312.36,313.14,311.41,311.41,8030.0,295.0281,295.7649,294.1308,294.1308,8030.0
2022-01-20 10:20:00,311.66,311.71,310.38,310.8,7523.0,294.367,294.4142,293.158,293.5547,7523.0
2022-01-20 10:25:00,311.1,311.1,310.04,310.32,7264.0,293.838,293.838,292.8369,293.1013,7264.0
2022-01-20 10:30:00,310.22,311.73,310.11,310.6,6651.0,293.0069,294.4331,292.903,293.3658,6651.0
2022-01-20 10:35:00,310.89,310.92,310.13,310.29,4149.0,293.6397,293.668,292.9219,293.073,4149.0
2022-01-20 10:40:00,310.3,310.86,310.18,310.63,5947.0,293.0824,293.6114,292.9691,293.3941,5947.0
2022-01-20 10:45:00,310.45,311.11,310.26,311.11,7198.0,293.2241,293.8475,293.0447,293.8475,7198.0
2022-01-20 10:50:00,310.91,311.4,310.9,311.13,5640.0,293.6586,294.1214,293.6491,293.8664,5640.0
2022-01-20 10:55:00,311.1,311.64,310.76,311.64,6642.0,293.838,294.3481,293.5169,294.3481,6642.0
2022-01-20 11:00:00,311.66,312.42,311.47,311.76,7553.0,294.367,295.0848,294.1875,294.4614,7553.0
2022-01-20 11:05:00,311.93,311.96,310.82,311.1,6536.0,294.622,294.6503,293.5736,293.838,6536.0
2022-01-20 11:10:00,311.0,311.0,310.63,310.66,4933.0,293.7436,293.7436,293.3941,293.4225,4933.0
2022-01-20 11:15:00,310.75,311.78,310.75,311.49,7762.0,293.5075,294.4803,293.5075,294.2064,7762.0
2022-01-20 11:20:00,311.29,312.0,310.87,311.86,11788.0,294.0175,294.6881,293.6208,294.5559,11788.0
2022-01-20 11:25:00,311.79,312.43,311.71,311.74,13725.0,294.4898,295.0942,294.4142,294.4425,13725.0
2022-01-20 11:30:00,311.74,311.84,311.14,311.58,7857.0,294.4425,294.537,293.8758,294.2914,7857.0
2022-01-20 11:35:00,311.6,312.03,311.25,311.94,12303.0,294.3103,294.7164,293.9797,294.6314,12303.0
2022-01-20 11:40:00,311.94,311.94,309.99,310.09,6590.0,294.6314,294.6314,292.7896,292.8841,6590.0
2022-01-20 11:45:00,310.21,310.62,310.12,310.21,4123.0,292.9974,293.3847,292.9124,292.9974,4123.0
2022-01-20 11:50:00,310.23,310.5,309.78,309.79,28819.0,293.0163,293.2713,292.5913,292.6007,28819.0
2022-01-20 11:55:00,309.78,309.86,309.32,309.74,6923.0,292.5913,292.6669,292.1568,292.5535,6923.0
2022-01-20 12:00:00,309.7,309.91,309.11,309.7,11953.0,292.5157,292.7141,291.9585,292.5157,11953.0
2022-01-20 12:05:00,309.6,309.85,309.45,309.74,3940.0,292.4213,292.6574,292.2796,292.5535,3940.0
2022-01-20 12:10:00,309.58,309.66,309.44,309.59,4534.0,292.4024,292.4779,292.2702,292.4118,4534.0
2022-01-20 12:15:00,309.48,309.64,309.17,309.47,5287.0,292.3079,292.4591,292.0151,292.2985,5287.0
2022-01-20 12:20:00,309.5,309.76,309.23,309.68,6891.0,292.3268,292.5724,292.0718,292.4968,6891.0
2022-01-20 12:25:00,309.71,309.71,309.16,309.26,4173.0,292.5252,292.5252,292.0057,292.1001,4173.0
2022-01-20 12:30:00,309.36,310.16,309.35,309.73,4656.0,292.1946,292.9502,292.1851,292.5441,4656.0
2022-01-20 12:35:00,309.75,309.83,309.34,309.43,17149.0,292.563,292.6385,292.1757,292.2607,17149.0
2022-01-20 12:40:00,309.5,310.16,309.45,309.82,4332.0,292.3268,292.9502,292.2796,292.6291,4332.0
2022-01-20 12:45:00,309.65,309.67,309.13,309.45,5057.0,292.4685,292.4874,291.9774,292.2796,5057.0
2022-01-20 12:50:00,309.31,309.43,308.76,308.76,6300.0,292.1474,292.2607,291.6279,291.6279,6300.0
2022-01-20 12:55:00,308.41,308.85,308.4,308.71,5243.0,291.2973,291.7129,291.2879,291.5807,5243.0
2022-01-20 13:00:00,308.65,308.7,308.11,308.13,8838.0,291.524,291.5712,291.014,291.0328,8838.0
2022-01-20 13:05:00,308.12,308.12,307.46,307.46,7199.0,291.0234,291.0234,290.4,290.4,7199.0
2022-01-20 13:10:00,307.45,307.86,307.32,307.77,10892.0,290.3906,290.7778,290.2678,290.6928,10892.0
2022-01-20 13:15:00,307.66,307.71,307.07,307.52,19348.0,290.5889,290.6361,290.0317,290.4567,19348.0
2022-01-20 13:20:00,307.39,307.52,307.03,307.23,4904.0,290.3339,290.4567,289.9939,290.1828,4904.0
2022-01-20 13:25:00,307.3,307.77,307.3,307.77,5441.0,290.2489,290.6928,290.2489,290.6928,5441.0
2022-01-20 13:30:00,307.78,308.3,307.58,308.15,8091.0,290.7023,291.1934,290.5134,291.0517,8091.0
2022-01-20 13:35:00,308.19,308.6,307.99,308.6,6875.0,291.0895,291.4768,290.9006,291.4768,6875.0
2022-01-20 13:40:00,308.61,308.68,308.06,308.13,7750.0,291.4862,291.5523,290.9667,291.0328,7750.0
2022-01-20 13:45:00,308.02,308.03,307.59,307.94,9868.0,290.9289,290.9384,290.5228,290.8534,9868.0
2022-01-20 13:50:00,308.13,308.13,307.16,307.62,7295.0,291.0328,291.0328,290.1167,290.5511,7295.0
2022-01-20 13:55:00,307.26,307.53,307.19,307.38,6234.0,290.2111,290.4661,290.145,290.3245,6234.0
2022-01-20 14:00:00,307.46,308.62,307.44,308.51,9020.0,290.4,291.4957,290.3811,291.3918,9020.0
2022-01-20 14:05:00,308.62,309.2,308.42,309.03,22773.0,291.4957,292.0435,291.3068,291.8829,22773.0
2022-01-20 14:10:00,309.1,309.25,308.11,308.18,7565.0,291.949,292.0907,291.014,291.0801,7565.0
2022-01-20 14:15:00,308.22,308.33,307.48,307.71,7068.0,291.1178,291.2217,290.4189,290.6361,7068.0
2022-01-20 14:20:00,307.82,307.93,307.09,307.15,4636.0,290.74,290.8439,290.0505,290.1072,4636.0
2022-01-20 14:25:00,307.26,307.29,306.87,306.99,7052.0,290.2111,290.2395,289.8428,289.9561,7052.0
2022-01-20 14:30:00,306.89,307.15,306.37,306.56,10341.0,289.8616,290.1072,289.3705,289.55,10341.0
2022-01-20 14:35:00,306.56,306.76,306.24,306.44,7216.0,289.55,289.7389,289.2477,289.4366,7216.0
2022-01-20 14:40:00,306.32,306.37,305.76,305.81,14490.0,289.3233,289.3705,288.7943,288.8416,14490.0
2022-01-20 14:45:00,306.06,306.28,305.46,306.08,18929.0,289.0777,289.2855,288.511,289.0966,18929.0
2022-01-20 14:50:00,306.22,306.25,305.63,305.96,8118.0,289.2288,289.2572,288.6716,288.9832,8118.0
2022-01-20 14:55:00,306.09,306.25,305.47,305.75,11103.0,289.106,289.2572,288.5204,288.7849,11103.0
2022-01-20 15:00:00,305.69,306.31,305.16,305.28,10870.0,288.7282,289.3138,288.2276,288.341,10870.0
2022-01-20 15:05:00,305.39,305.39,304.13,304.27,11998.0,288.4449,288.4449,287.2548,287.387,11998.0
2022-01-20 15:10:00,304.3,304.63,304.12,304.4,20390.0,287.4154,287.727,287.2453,287.5098,20390.0
2022-01-20 15:15:00,304.38,304.86,304.38,304.84,10441.0,287.4909,287.9443,287.4909,287.9254,10441.0
2022-01-20 15:20:00,304.75,304.78,303.85,303.98,13443.0,287.8404,287.8687,286.9903,287.1131,13443.0
2022-01-20 15:25:00,303.97,304.68,303.46,304.02,18684.0,287.1037,287.7743,286.622,287.1509,18684.0
2022-01-20 15:30:00,304.1,304.1,303.03,303.5,18971.0,287.2265,287.2265,286.2158,286.6597,18971.0
2022-01-20 15:35:00,303.39,303.57,302.54,302.97,23673.0,286.5559,286.7259,285.753,286.1592,23673.0
2022-01-20 15:40:00,302.96,303.28,302.18,302.18,25849.0,286.1497,286.452,285.413,285.413,25849.0
2022-01-20 15:45:00,302.1,302.29,301.17,301.17,41948.0,285.3374,285.5169,284.459,284.459,41948.0
2022-01-20 15:50:00,301.18,301.91,300.48,300.64,61679.0,284.4685,285.158,283.8073,283.9584,61679.0
2022-01-20 15:55:00,300.61,301.15,300.06,301.13,111306.0,283.9301,284.4401,283.4106,284.4213,111306.0
2022-01-21 09:30:00,300.0,301.05,298.47,299.52,90706.0,283.354,284.3457,281.9088,282.9006,90706.0
2022-01-21 09:35:00,299.5,300.68,299.28,300.55,24870.0,282.8817,283.9962,282.6739,283.8734,24870.0
2022-01-21 09:40:00,300.7,300.95,299.76,300.06,19438.0,284.0151,284.2512,283.1273,283.4106,19438.0
2022-01-21 09:45:00,300.23,301.69,299.68,300.97,26809.0,283.5712,284.9502,283.0517,284.2701,26809.0
2022-01-21 09:50:00,300.97,301.44,299.68,299.7,13512.0,284.2701,284.714,283.0517,283.0706,13512.0
2022-01-21 09:55:00,299.98,301.22,299.8,301.22,9096.0,283.3351,284.5063,283.165,284.5063,9096.0
2022-01-21 10:00:00,301.41,301.84,299.55,299.94,10474.0,284.6857,285.0919,282.9289,283.2973,10474.0
2022-01-21 10:05:00,300.04,300.84,299.78,300.27,7292.0,283.3917,284.1473,283.1462,283.609,7292.0
2022-01-21 10:10:00,299.95,300.21,298.23,298.37,16733.0,283.3067,283.5523,281.6822,281.8144,16733.0
2022-01-21 10:15:00,298.37,298.37,297.43,298.06,12055.0,281.8144,281.8144,280.9266,281.5216,12055.0
2022-01-21 10:20:00,298.16,298.65,297.0,298.65,12647.0,281.616,282.0789,280.5204,282.0789,12647.0
2022-01-21 10:25:00,298.85,300.41,298.71,299.6,10538.0,282.2678,283.7412,282.1355,282.9761,10538.0
2022-01-21 10:30:00,299.56,300.72,299.24,300.69,15571.0,282.9384,284.034,282.6361,284.0057,15571.0
2022-01-21 10:35:00,300.63,301.5,299.47,299.47,17005.0,283.949,284.7707,282.8534,282.8534,17005.0
2022-01-21 10:40:00,299.71,299.98,298.64,299.67,18806.0,283.08,283.3351,282.0694,283.0423,18806.0
2022-01-21 10:45:00,299.65,300.61,299.27,300.03,24091.0,283.0234,283.9301,282.6645,283.3823,24091.0
2022-01-21 10:50:00,300.5,302.16,300.36,300.98,11502.0,283.8262,285.3941,283.694,284.2796,11502.0
2022-01-21 10:55:00,300.78,301.24,300.0,300.88,46347.0,284.0907,284.5251,283.354,284.1851,46347.0
2022-01-21 11:00:00,300.95,301.55,300.38,301.14,16167.0,284.2512,284.8179,283.7129,284.4307,16167.0
2022-01-21 11:05:00,301.29,301.8,300.35,301.01,18369.0,284.5724,285.0541,283.6845,284.3079,18369.0
2022-01-21 11:10:00,300.82,301.21,300.4,300.54,16231.0,284.1285,284.4968,283.7318,283.864,16231.0
2022-01-21 11:15:00,300.66,301.85,300.54,301.15,25638.0,283.9773,285.1013,283.864,284.4401,25638.0
2022-01-21 11:20:00,301.2,302.57,300.88,302.2,12100.0,284.4874,285.7813,284.1851,285.4319,12100.0
2022-01-21 11:25:00,302.19,302.23,301.64,302.22,21308.0,285.4224,285.4602,284.903,285.4508,21308.0
2022-01-21 11:30:00,302.05,302.2,301.01,301.21,12595.0,285.2902,285.4319,284.3079,284.4968,12595.0
2022-01-21 11:35:00,301.31,301.51,299.85,299.85,11610.0,284.5913,284.7802,283.2123,283.2123,11610.0
2022-01-21 11:40:00,299.94,300.35,299.69,299.8,9020.0,283.2973,283.6845,283.0612,283.165,9020.0
2022-01-21 11:45:00,299.71,300.15,298.61,299.22,17906.0,283.08,283.4956,282.0411,282.6172,17906.0
2022-01-21 11:50:00,299.38,299.55,298.74,298.85,8517.0,282.7684,282.9289,282.1639,282.2678,8517.0
2022-01-21 11:55:00,299.14,300.03,299.05,299.29,14118.0,282.5417,283.3823,282.4567,282.6833,14118.0
2022-01-21 12:00:00,299.37,299.72,298.75,299.19,9125.0,282.7589,283.0895,282.1733,282.5889,9125.0
2022-01-21 12:05:00,299.4,300.03,299.18,299.29,13179.0,282.7872,283.3823,282.5795,282.6833,13179.0
2022-01-21 12:10:00,299.15,299.79,299.05,299.16,9986.0,282.5511,283.1556,282.4567,282.5606,9986.0
2022-01-21 12:15:00,299.08,299.32,298.23,298.23,10348.0,282.485,282.7117,281.6822,281.6822,10348.0
2022-01-21 12:20:00,298.23,298.67,297.81,298.53,10840.0,281.6822,282.0977,281.2855,281.9655,10840.0
2022-01-21 12:25:00,298.75,299.32,298.62,298.67,11030.0,282.1733,282.7117,282.0505,282.0977,11030.0
2022-01-21 12:30:00,298.69,299.26,298.5,298.7,14670.0,282.1166,282.655,281.9372,282.1261,14670.0
2022-01-21 12:35:00,299.06,299.58,298.1,298.61,21900.0,282.4661,282.9573,281.5594,282.0411,21900.0
2022-01-21 12:40:00,298.97,299.12,298.23,298.75,5929.0,282.3811,282.5228,281.6822,282.1733,5929.0
2022-01-21 12:45:00,298.75,298.97,297.44,297.63,9125.0,282.1733,282.3811,280.936,281.1155,9125.0
2022-01-21 12:50:00,297.66,298.66,297.66,298.06,6420.0,281.1438,282.0883,281.1438,281.5216,6420.0
2022-01-21 12:55:00,297.93,298.66,297.87,298.47,10985.0,281.3988,282.0883,281.3421,281.9088,10985.0
2022-01-21 13:00:00,298.31,298.45,297.95,298.24,5353.0,281.7577,281.89,281.4177,281.6916,5353.0
2022-01-21 13:05:00,298.3,299.0,298.12,298.52,7218.0,281.7483,282.4094,281.5783,281.9561,7218.0
2022-01-21 13:10:00,298.64,299.58,298.4,299.57,4255.0,282.0694,282.9573,281.8427,282.9478,4255.0
2022-01-21 13:15:00,299.31,299.45,298.4,298.62,6010.0,282.7022,282.8345,281.8427,282.0505,6010.0
2022-01-21 13:20:00,298.75,298.84,297.88,298.31,14616.0,282.1733,282.2583,281.3516,281.7577,14616.0
2022-01-21 13:25:00,298.02,298.67,298.0,298.45,5531.0,281.4838,282.0977,281.4649,281.89,5531.0
2022-01-21 13:30:00,298.35,298.91,298.12,298.86,6691.0,281.7955,282.3244,281.5783,282.2772,6691.0
2022-01-21 13:35:00,298.66,299.63,298.31,299.09,6743.0,282.0883,283.0045,281.7577,282.4944,6743.0
2022-01-21 13:40:00,299.31,299.97,299.23,299.52,4857.0,282.7022,283.3256,282.6267,282.9006,4857.0
2022-01-21 13:45:00,299.4,299.64,298.36,299.24,12718.0,282.7872,283.0139,281.8049,282.6361,12718.0
2022-01-21 13:50:00,299.08,299.66,298.58,299.02,13376.0,282.485,283.0328,282.0127,282.4283,13376.0
2022-01-21 13:55:00,298.98,299.18,298.15,298.49,13881.0,282.3905,282.5795,281.6066,281.9277,13881.0
2022-01-21 14:00:00,298.71,298.78,298.22,298.68,8275.0,282.1355,282.2016,281.6727,282.1072,8275.0
2022-01-21 14:05:00,298.6,299.16,298.5,298.63,9489.0,282.0316,282.5606,281.9372,282.06,9489.0
2022-01-21 14:10:00,298.76,299.1,298.58,298.67,13649.0,282.1828,282.5039,282.0127,282.0977,13649.0
2022-01-21 14:15:00,298.79,299.1,298.46,298.55,9343.0,282.2111,282.5039,281.8994,281.9844,9343.0
2022-01-21 14:20:00,298.63,298.85,298.35,298.8,14201.0,282.06,282.2678,281.7955,282.2205,14201.0
2022-01-21 14:25:00,298.74,298.75,297.66,297.99,10678.0,282.1639,282.1733,281.1438,281.4555,10678.0
2022-01-21 14:30:00,297.76,297.9,297.59,297.65,9653.0,281.2382,281.3705,281.0777,281.1343,9653.0
2022-01-21 14:35:00,297.65,298.22,297.44,298.18,20849.0,281.1343,281.6727,280.936,281.6349,20849.0
2022-01-21 14:40:00,298.22,298.35,297.64,297.86,17168.0,281.6727,281.7955,281.1249,281.3327,17168.0
2022-01-21 14:45:00,297.9,298.68,297.89,298.53,8400.0,281.3705,282.1072,281.361,281.9655,8400.0
2022-01-21 14:50:00,298.52,298.6,297.98,298.55,11715.0,281.9561,282.0316,281.446,281.9844,11715.0
2022-01-21 14:55:00,298.4,298.85,297.77,297.94,12574.0,281.8427,282.2678,281.2477,281.4083,12574.0
2022-01-21 15:00:00,297.97,298.41,297.61,297.61,11959.0,281.4366,281.8522,281.0966,281.0966,11959.0
2022-01-21 15:05:00,297.7,297.75,297.11,297.56,12825.0,281.1816,281.2288,280.6243,281.0493,12825.0
2022-01-21 15:10:00,297.52,297.56,296.85,297.4,14055.0,281.0116,281.0493,280.3787,280.8982,14055.0
2022-01-21 15:15:00,297.21,298.39,297.1,297.98,9481.0,280.7188,281.8333,280.6149,281.446,9481.0
2022-01-21 15:20:00,297.89,298.03,297.28,297.66,9091.0,281.361,281.4933,280.7849,281.1438,9091.0
2022-01-21 15:25:00,297.71,297.83,296.76,297.15,12522.0,281.191,281.3044,280.2937,280.6621,12522.0
2022-01-21 15:30:00,297.15,297.62,296.92,297.36,12310.0,280.6621,281.106,280.4449,280.8604,12310.0
2022-01-21 15:35:00,297.37,298.26,297.37,298.09,18357.0,280.8699,281.7105,280.8699,281.5499,18357.0
2022-01-21 15:40:00,298.28,299.38,298.28,298.56,17238.0,281.7294,282.7684,281.7294,281.9939,17238.0
2022-01-21 15:45:00,298.52,298.75,297.65,298.75,26893.0,281.9561,282.1733,281.1343,282.1733,26893.0
2022-01-21 15:50:00,298.63,298.78,297.22,297.31,28639.0,282.06,282.2016,280.7282,280.8132,28639.0
2022-01-21 15:55:00,297.19,298.11,296.9,296.91,85358.0,280.6999,281.5688,280.426,280.4354,85358.0
2022-01-24 09:30:00,294.0,294.0,290.1,291.08,51165.0,277.6869,277.6869,274.0033,274.9289,51165.0
2022-01-24 09:35:00,291.67,291.98,288.99,290.3,26960.0,275.4862,275.779,272.9549,274.1922,26960.0
2022-01-24 09:40:00,290.19,291.15,289.67,290.63,21053.0,274.0883,274.995,273.5971,274.5039,21053.0
2022-01-24 09:45:00,290.63,290.93,289.62,289.99,11639.0,274.5039,274.7872,273.5499,273.8994,11639.0
2022-01-24 09:50:00,289.82,290.63,288.9,290.14,11001.0,273.7388,274.5039,272.8699,274.0411,11001.0
2022-01-24 09:55:00,290.47,290.47,288.9,289.44,10293.0,274.3527,274.3527,272.8699,273.3799,10293.0
2022-01-24 10:00:00,289.13,289.74,288.68,288.84,7005.0,273.0871,273.6632,272.6621,272.8132,7005.0
2022-01-24 10:05:00,288.91,288.95,286.34,286.39,15749.0,272.8793,272.9171,270.4519,270.4991,15749.0
2022-01-24 10:10:00,286.39,286.73,285.75,286.67,17341.0,270.4991,270.8203,269.8946,270.7636,17341.0
2022-01-24 10:15:00,286.65,287.36,285.86,287.26,18896.0,270.7447,271.4153,269.9985,271.3209,18896.0
2022-01-24 10:20:00,287.4,288.54,287.03,288.44,26415.0,271.4531,272.5298,271.1036,272.4354,26415.0
2022-01-24 10:25:00,288.31,289.51,288.31,288.91,15345.0,272.3126,273.446,272.3126,272.8793,15345.0
2022-01-24 10:30:00,289.13,291.37,289.07,290.67,11754.0,273.0871,275.2028,273.0304,274.5416,11754.0
2022-01-24 10:35:00,290.55,291.9,290.38,290.92,13419.0,274.4283,275.7034,274.2677,274.7778,13419.0
2022-01-24 10:40:00,290.86,291.73,290.62,291.4,14519.0,274.7211,275.5428,274.4944,275.2311,14519.0
2022-01-24 10:45:00,291.19,291.22,288.92,289.41,7948.0,275.0328,275.0611,272.8887,273.3516,7948.0
2022-01-24 10:50:00,289.27,290.68,289.06,290.68,15063.0,273.2193,274.5511,273.021,274.5511,15063.0
2022-01-24 10:55:00,290.68,291.67,290.26,290.72,11176.0,274.5511,275.4862,274.1544,274.5889,11176.0
2022-01-24 11:00:00,290.16,290.4,289.22,289.34,13159.0,274.0599,274.2866,273.1721,273.2854,13159.0
2022-01-24 11:05:00,289.12,289.19,288.28,288.44,19800.0,273.0776,273.1438,272.2843,272.4354,19800.0
2022-01-24 11:10:00,288.31,289.14,287.8,288.94,10634.0,272.3126,273.0965,271.8309,272.9076,10634.0
2022-01-24 11:15:00,288.86,289.34,288.47,289.34,10116.0,272.8321,273.2854,272.4637,273.2854,10116.0
2022-01-24 11:20:00,289.09,290.09,288.87,288.88,11849.0,273.0493,273.9938,272.8415,272.851,11849.0
2022-01-24 11:25:00,289.01,289.13,287.45,288.53,33308.0,272.9738,273.0871,271.5003,272.5204,33308.0
2022-01-24 11:30:00,288.65,289.19,288.41,289.13,6188.0,272.6337,273.1438,272.407,273.0871,6188.0
2022-01-24 11:35:00,289.13,289.19,288.03,288.68,10093.0,273.0871,273.1438,272.0481,272.6621,10093.0
2022-01-24 11:40:00,288.49,288.55,287.03,287.07,9773.0,272.4826,272.5393,271.1036,271.1414,9773.0
2022-01-24 11:45:00,287.06,287.48,285.46,285.6,15964.0,271.132,271.5286,269.6207,269.753,15964.0
2022-01-24 11:50:00,285.58,287.23,285.58,287.23,17297.0,269.7341,271.2925,269.7341,271.2925,17297.0
2022-01-24 11:55:00,287.22,287.59,286.77,287.21,13331.0,271.2831,271.6325,270.858,271.2736,13331.0
2022-01-24 12:00:00,287.11,287.23,285.55,285.56,12667.0,271.1792,271.2925,269.7057,269.7152,12667.0
2022-01-24 12:05:00,285.74,286.06,285.0,285.24,18919.0,269.8852,270.1874,269.1863,269.4129,18919.0
2022-01-24 12:10:00,285.25,285.61,284.01,284.45,10240.0,269.4224,269.7624,268.2512,268.6668,10240.0
2022-01-24 12:15:00,284.42,284.46,283.54,283.97,15962.0,268.6384,268.6762,267.8073,268.2134,15962.0
2022-01-24 12:20:00,284.16,285.31,284.0,284.96,14741.0,268.3929,269.4791,268.2417,269.1485,14741.0
2022-01-24 12:25:00,284.83,285.35,284.32,285.35,28863.0,269.0257,269.5168,268.544,269.5168,28863.0
2022-01-24 12:30:00,285.09,286.08,285.05,285.63,11219.0,269.2713,270.2063,269.2335,269.7813,11219.0
2022-01-24 12:35:00,285.74,285.74,284.99,285.48,11955.0,269.8852,269.8852,269.1768,269.6396,11955.0
2022-01-24 12:40:00,285.35,287.06,285.14,286.69,15116.0,269.5168,271.132,269.3185,270.7825,15116.0
2022-01-24 12:45:00,286.75,287.15,286.48,286.58,8292.0,270.8392,271.217,270.5841,270.6786,8292.0
2022-01-24 12:50:00,286.56,287.48,286.55,287.0,34685.0,270.6597,271.5286,270.6502,271.0753,34685.0
2022-01-24 12:55:00,287.03,288.18,286.91,287.68,23222.0,271.1036,272.1898,270.9903,271.7175,23222.0
2022-01-24 13:00:00,287.83,289.13,287.47,289.13,8388.0,271.8592,273.0871,271.5192,273.0871,8388.0
2022-01-24 13:05:00,288.94,290.83,288.54,290.29,5306.0,272.9076,274.6928,272.5298,274.1827,5306.0
2022-01-24 13:10:00,290.47,291.49,290.47,291.28,5628.0,274.3527,275.3161,274.3527,275.1178,5628.0
2022-01-24 13:15:00,291.28,292.39,291.14,292.22,7658.0,275.1178,276.1662,274.9856,276.0056,7658.0
2022-01-24 13:20:00,292.32,292.32,291.17,291.17,9380.0,276.1001,276.1001,275.0139,275.0139,9380.0
2022-01-24 13:25:00,291.35,291.59,290.55,290.81,13393.0,275.1839,275.4106,274.4283,274.6739,13393.0
2022-01-24 13:30:00,290.84,292.95,290.52,292.95,19690.0,274.7022,276.6951,274.4,276.6951,19690.0
2022-01-24 13:35:00,292.79,292.93,291.49,292.66,6599.0,276.544,276.6762,275.3161,276.4212,6599.0
2022-01-24 13:40:00,292.71,292.71,291.96,292.06,6817.0,276.4685,276.4685,275.7601,275.8545,6817.0
2022-01-24 13:45:00,292.27,293.76,292.27,293.4,19554.0,276.0529,277.4602,276.0529,277.1202,19554.0
2022-01-24 13:50:00,293.3,294.2,292.91,294.11,7262.0,277.0257,277.8758,276.6574,277.7908,7262.0
2022-01-24 13:55:00,294.34,296.03,293.89,296.0,73621.0,278.008,279.6042,277.583,279.5759,73621.0
2022-01-24 14:00:00,296.43,297.35,296.0,297.02,71454.0,279.982,280.851,279.5759,280.5393,71454.0
2022-01-24 14:05:00,297.02,297.67,297.02,297.26,18369.0,280.5393,281.1532,280.5393,280.766,18369.0
2022-01-24 14:10:00,297.39,298.01,295.67,295.97,30271.0,280.8888,281.4744,279.2642,279.5476,30271.0
2022-01-24 14:15:00,296.42,296.42,295.5,295.59,8113.0,279.9726,279.9726,279.1036,279.1886,8113.0
2022-01-24 14:20:00,295.65,296.26,294.77,294.77,6262.0,279.2453,279.8215,278.4141,278.4141,6262.0
2022-01-24 14:25:00,294.68,295.45,294.53,295.14,7013.0,278.3291,279.0564,278.1875,278.7636,7013.0
2022-01-24 14:30:00,295.1,295.76,294.93,294.93,12108.0,278.7258,279.3492,278.5653,278.5653,12108.0
2022-01-24 14:35:00,294.66,295.01,293.61,294.08,6132.0,278.3103,278.6408,277.3185,277.7624,6132.0
2022-01-24 14:40:00,293.84,294.29,293.66,293.67,9034.0,277.5357,277.9608,277.3657,277.3752,9034.0
2022-01-24 14:45:00,293.85,294.26,293.0,294.26,8408.0,277.5452,277.9324,276.7424,277.9324,8408.0
2022-01-24 14:50:00,294.56,294.56,293.76,294.12,8470.0,278.2158,278.2158,277.4602,277.8002,8470.0
2022-01-24 14:55:00,294.12,295.78,293.73,295.78,10497.0,277.8002,279.3681,277.4319,279.3681,10497.0
2022-01-24 15:00:00,295.44,296.69,295.36,296.25,5198.0,279.047,280.2276,278.9714,279.812,5198.0
2022-01-24 15:05:00,295.97,296.47,295.62,296.47,7559.0,279.5476,280.0198,279.217,280.0198,7559.0
2022-01-24 15:10:00,296.32,297.47,296.32,297.26,8909.0,279.8781,280.9643,279.8781,280.766,8909.0
2022-01-24 15:15:00,297.25,297.93,296.87,296.88,12024.0,280.7565,281.3988,280.3976,280.4071,12024.0
2022-01-24 15:20:00,297.12,298.83,297.12,298.0,17975.0,280.6338,282.2489,280.6338,281.4649,17975.0
2022-01-24 15:25:00,297.95,298.09,296.97,297.56,21062.0,281.4177,281.5499,280.4921,281.0493,21062.0
2022-01-24 15:30:00,297.36,300.41,296.92,300.4,21807.0,280.8604,283.7412,280.4449,283.7318,21807.0
2022-01-24 15:35:00,300.17,300.99,299.99,300.98,14744.0,283.5145,284.289,283.3445,284.2796,14744.0
2022-01-24 15:40:00,301.05,301.05,299.03,299.34,20653.0,284.3457,284.3457,282.4378,282.7306,20653.0
2022-01-24 15:45:00,299.35,301.38,298.85,301.28,66916.0,282.74,284.6574,282.2678,284.5629,66916.0
2022-01-24 15:50:00,301.47,303.73,301.22,301.62,50227.0,284.7424,286.877,284.5063,284.8841,50227.0
2022-01-24 15:55:00,301.82,303.13,300.84,301.8,108031.0,285.073,286.3103,284.1473,285.0541,108031.0
2022-01-25 09:30:00,297.85,299.97,297.85,299.39,41632.0,281.3232,283.3256,281.3232,282.7778,41632.0
2022-01-25 09:35:00,299.29,299.51,298.25,299.22,7973.0,282.6833,282.8911,281.7011,282.6172,7973.0
2022-01-25 09:40:00,299.39,299.41,296.51,297.05,12048.0,282.7778,282.7967,280.0576,280.5676,12048.0
2022-01-25 09:45:00,297.03,297.11,295.17,296.05,11958.0,280.5487,280.6243,278.792,279.6231,11958.0
2022-01-25 09:50:00,295.61,295.97,293.22,293.24,9557.0,279.2075,279.5476,276.9502,276.969,9557.0
2022-01-25 09:55:00,293.23,295.36,293.08,294.6,5819.0,276.9596,278.9714,276.8179,278.2536,5819.0
2022-01-25 10:00:00,295.24,295.27,293.31,293.31,5528.0,278.8581,278.8864,277.0352,277.0352,5528.0
2022-01-25 10:05:00,293.54,294.31,292.94,294.23,14224.0,277.2524,277.9797,276.6857,277.9041,14224.0
2022-01-25 10:10:00,294.02,294.21,293.02,294.08,5720.0,277.7058,277.8852,276.7612,277.7624,5720.0
2022-01-25 10:15:00,294.35,294.99,293.64,294.39,7314.0,278.0175,278.6219,277.3468,278.0552,7314.0
2022-01-25 10:20:00,294.0,294.06,292.98,293.46,9529.0,277.6869,277.7435,276.7235,277.1768,9529.0
2022-01-25 10:25:00,293.29,295.85,293.29,295.85,6508.0,277.0163,279.4342,277.0163,279.4342,6508.0
2022-01-25 10:30:00,295.5,295.82,294.84,294.89,7785.0,279.1036,279.4059,278.4803,278.5275,7785.0
2022-01-25 10:35:00,294.85,295.55,294.01,294.26,8980.0,278.4897,279.1509,277.6963,277.9324,8980.0
2022-01-25 10:40:00,294.25,295.99,293.51,295.99,11354.0,277.923,279.5665,277.2241,279.5665,11354.0
2022-01-25 10:45:00,295.78,298.92,294.9,298.91,34845.0,279.3681,282.3339,278.5369,282.3244,34845.0
2022-01-25 10:50:00,298.52,298.52,296.38,296.78,8500.0,281.9561,281.9561,279.9348,280.3126,8500.0
2022-01-25 10:55:00,296.82,296.86,293.57,294.5,11088.0,280.3504,280.3882,277.2807,278.1591,11088.0
2022-01-25 11:00:00,294.63,294.71,293.52,294.42,7754.0,278.2819,278.3575,277.2335,278.0836,7754.0
2022-01-25 11:05:00,294.58,294.96,293.75,294.59,6886.0,278.2347,278.5936,277.4507,278.2441,6886.0
2022-01-25 11:10:00,295.18,295.32,294.2,294.22,7924.0,278.8014,278.9336,277.8758,277.8947,7924.0
2022-01-25 11:15:00,294.2,295.21,294.0,295.16,6379.0,277.8758,278.8297,277.6869,278.7825,6379.0
2022-01-25 11:20:00,295.11,296.01,295.03,295.41,9432.0,278.7353,279.5853,278.6597,279.0186,9432.0
2022-01-25 11:25:00,295.48,296.07,294.68,295.22,5898.0,279.0848,279.642,278.3291,278.8392,5898.0
2022-01-25 11:30:00,295.27,295.27,294.43,294.45,6735.0,278.8864,278.8864,278.093,278.1119,6735.0
2022-01-25 11:35:00,294.3,295.03,292.99,293.34,5849.0,277.9702,278.6597,276.7329,277.0635,5849.0
2022-01-25 11:40:00,293.23,294.22,293.21,294.16,7060.0,276.9596,277.8947,276.9407,277.838,7060.0
2022-01-25 11:45:00,294.15,294.89,293.95,294.84,3940.0,277.8285,278.5275,277.6396,278.4803,3940.0
2022-01-25 11:50:00,294.77,295.59,294.77,295.54,8213.0,278.4141,279.1886,278.4141,279.1414,8213.0
2022-01-25 11:55:00,295.43,295.43,293.33,293.76,6400.0,279.0375,279.0375,277.054,277.4602,6400.0
2022-01-25 12:00:00,293.33,294.58,293.17,294.58,7148.0,277.054,278.2347,276.9029,278.2347,7148.0
2022-01-25 12:05:00,294.56,295.73,294.56,294.83,6439.0,278.2158,279.3209,278.2158,278.4708,6439.0
2022-01-25 12:10:00,294.83,295.15,294.62,295.15,5424.0,278.4708,278.7731,278.2725,278.7731,5424.0
2022-01-25 12:15:00,295.36,295.89,294.34,294.9,8100.0,278.9714,279.472,278.008,278.5369,8100.0
2022-01-25 12:20:00,295.08,296.04,295.08,295.36,7038.0,278.7069,279.6137,278.7069,278.9714,7038.0
2022-01-25 12:25:00,295.65,295.67,294.46,295.01,7073.0,279.2453,279.2642,278.1213,278.6408,7073.0
2022-01-25 12:30:00,294.68,294.8,293.94,294.27,5136.0,278.3291,278.4425,277.6302,277.9419,5136.0
2022-01-25 12:35:00,294.32,294.62,294.03,294.26,5750.0,277.9891,278.2725,277.7152,277.9324,5750.0
2022-01-25 12:40:00,294.26,294.76,293.75,294.73,6317.0,277.9324,278.4047,277.4507,278.3764,6317.0
2022-01-25 12:45:00,294.87,294.87,293.51,293.92,4635.0,278.5086,278.5086,277.2241,277.6113,4635.0
2022-01-25 12:50:00,293.85,294.39,293.49,294.05,7218.0,277.5452,278.0552,277.2052,277.7341,7218.0
2022-01-25 12:55:00,294.05,294.3,293.23,294.03,5237.0,277.7341,277.9702,276.9596,277.7152,5237.0
2022-01-25 13:00:00,294.18,294.54,293.9,294.34,6384.0,277.8569,278.1969,277.5924,278.008,6384.0
2022-01-25 13:05:00,294.31,294.74,293.54,294.51,6448.0,277.9797,278.3858,277.2524,278.1686,6448.0
2022-01-25 13:10:00,294.57,295.21,294.57,294.65,4338.0,278.2252,278.8297,278.2252,278.3008,4338.0
2022-01-25 13:15:00,294.62,294.67,293.97,294.14,5788.0,278.2725,278.3197,277.6585,277.8191,5788.0
2022-01-25 13:20:00,294.14,294.72,293.9,294.63,6086.0,277.8191,278.3669,277.5924,278.2819,6086.0
2022-01-25 13:25:00,294.29,295.5,294.11,295.5,3975.0,277.9608,279.1036,277.7908,279.1036,3975.0
2022-01-25 13:30:00,295.4,296.43,295.27,296.19,4735.0,279.0092,279.982,278.8864,279.7554,4735.0
2022-01-25 13:35:00,296.51,296.61,295.67,296.24,8023.0,280.0576,280.1521,279.2642,279.8026,8023.0
2022-01-25 13:40:00,296.38,296.73,296.1,296.47,10885.0,279.9348,280.2654,279.6703,280.0198,10885.0
2022-01-25 13:45:00,296.56,297.2,296.2,296.91,11350.0,280.1048,280.7093,279.7648,280.4354,11350.0
2022-01-25 13:50:00,297.29,297.72,296.83,297.72,4333.0,280.7943,281.2005,280.3598,281.2005,4333.0
2022-01-25 13:55:00,297.5,298.13,297.05,298.04,4241.0,280.9927,281.5877,280.5676,281.5027,4241.0
2022-01-25 14:00:00,298.0,298.12,297.47,297.7,7734.0,281.4649,281.5783,280.9643,281.1816,7734.0
2022-01-25 14:05:00,297.55,297.83,297.1,297.34,8097.0,281.0399,281.3044,280.6149,280.8415,8097.0
2022-01-25 14:10:00,297.33,298.56,297.33,298.23,5346.0,280.8321,281.9939,280.8321,281.6822,5346.0
2022-01-25 14:15:00,298.44,298.94,298.22,298.87,6034.0,281.8805,282.3528,281.6727,282.2867,6034.0
2022-01-25 14:20:00,298.76,299.0,298.63,298.66,4642.0,282.1828,282.4094,282.06,282.0883,4642.0
2022-01-25 14:25:00,298.78,298.82,298.2,298.48,5984.0,282.2016,282.2394,281.6538,281.9183,5984.0
2022-01-25 14:30:00,298.54,298.73,297.23,297.23,5789.0,281.975,282.1544,280.7376,280.7376,5789.0
2022-01-25 14:35:00,297.43,298.33,297.39,298.33,9299.0,280.9266,281.7766,280.8888,281.7766,9299.0
2022-01-25 14:40:00,298.47,299.05,298.29,298.84,8316.0,281.9088,282.4567,281.7388,282.2583,8316.0
2022-01-25 14:45:00,298.83,299.27,298.79,298.86,7926.0,282.2489,282.6645,282.2111,282.2772,7926.0
2022-01-25 14:50:00,298.93,299.65,298.83,299.65,6987.0,282.3433,283.0234,282.2489,283.0234,6987.0
2022-01-25 14:55:00,299.48,300.3,299.43,300.05,10584.0,282.8628,283.6373,282.8156,283.4012,10584.0
2022-01-25 15:00:00,299.9,300.08,298.78,298.8,7057.0,283.2595,283.4295,282.2016,282.2205,7057.0
2022-01-25 15:05:00,298.8,299.0,298.24,298.32,11477.0,282.2205,282.4094,281.6916,281.7672,11477.0
2022-01-25 15:10:00,298.35,298.55,297.88,298.16,12686.0,281.7955,281.9844,281.3516,281.616,12686.0
2022-01-25 15:15:00,298.13,298.66,297.95,298.56,12162.0,281.5877,282.0883,281.4177,281.9939,12162.0
2022-01-25 15:20:00,298.47,298.47,297.0,297.0,12111.0,281.9088,281.9088,280.5204,280.5204,12111.0
2022-01-25 15:25:00,296.94,296.94,295.66,295.82,12655.0,280.4637,280.4637,279.2548,279.4059,12655.0
2022-01-25 15:30:00,296.05,296.05,295.34,295.45,15947.0,279.6231,279.6231,278.9525,279.0564,15947.0
2022-01-25 15:35:00,295.57,296.53,295.02,296.34,15542.0,279.1698,280.0765,278.6503,279.897,15542.0
2022-01-25 15:40:00,296.43,296.86,295.94,296.01,17470.0,279.982,280.3882,279.5192,279.5853,17470.0
2022-01-25 15:45:00,296.02,296.61,295.53,295.68,21445.0,279.5948,280.1521,279.132,279.2737,21445.0
2022-01-25 15:50:00,295.91,295.91,294.38,294.89,36107.0,279.4909,279.4909,278.0458,278.5275,36107.0
2022-01-25 15:55:00,294.98,295.58,294.16,294.48,118071.0,278.6125,279.1792,277.838,278.1402,118071.0
2022-01-26 09:30:00,298.43,301.37,298.0,301.37,48693.0,281.8711,284.6479,281.4649,284.6479,48693.0
2022-01-26 09:35:00,301.26,301.31,300.03,300.43,11835.0,284.544,284.5913,283.3823,283.7601,11835.0
2022-01-26 09:40:00,300.13,300.66,299.51,300.01,18060.0,283.4767,283.9773,282.8911,283.3634,18060.0
2022-01-26 09:45:00,300.38,302.12,300.01,301.94,8905.0,283.7129,285.3563,283.3634,285.1863,8905.0
2022-01-26 09:50:00,301.59,302.95,301.01,302.79,8143.0,284.8557,286.1403,284.3079,285.9891,8143.0
2022-01-26 09:55:00,302.58,302.88,302.0,302.79,17385.0,285.7908,286.0741,285.243,285.9891,17385.0
2022-01-26 10:00:00,302.72,304.44,302.24,304.18,16112.0,285.923,287.5476,285.4697,287.302,16112.0
2022-01-26 10:05:00,304.06,304.06,302.57,302.89,10000.0,287.1887,287.1887,285.7813,286.0836,10000.0
2022-01-26 10:10:00,302.84,302.84,300.63,300.69,10067.0,286.0364,286.0364,283.949,284.0057,10067.0
2022-01-26 10:15:00,300.66,301.26,300.39,300.39,9082.0,283.9773,284.544,283.7223,283.7223,9082.0
2022-01-26 10:20:00,300.34,300.37,299.14,299.33,10321.0,283.6751,283.7034,282.5417,282.7211,10321.0
2022-01-26 10:25:00,299.47,299.47,297.16,297.7,18736.0,282.8534,282.8534,280.6715,281.1816,18736.0
2022-01-26 10:30:00,297.63,298.14,297.08,297.61,14693.0,281.1155,281.5972,280.596,281.0966,14693.0
2022-01-26 10:35:00,297.65,298.2,297.16,297.29,15453.0,281.1343,281.6538,280.6715,280.7943,15453.0
2022-01-26 10:40:00,297.42,297.9,297.12,297.12,11217.0,280.9171,281.3705,280.6338,280.6338,11217.0
2022-01-26 10:45:00,297.1,297.28,296.77,297.26,14290.0,280.6149,280.7849,280.3032,280.766,14290.0
2022-01-26 10:50:00,297.19,297.58,297.19,297.3,5708.0,280.6999,281.0682,280.6999,280.8038,5708.0
2022-01-26 10:55:00,297.4,298.04,296.93,298.04,9137.0,280.8982,281.5027,280.4543,281.5027,9137.0
2022-01-26 11:00:00,298.03,298.1,297.14,297.37,9304.0,281.4933,281.5594,280.6526,280.8699,9304.0
2022-01-26 11:05:00,297.35,298.54,297.17,298.32,11093.0,280.851,281.975,280.681,281.7672,11093.0
2022-01-26 11:10:00,298.41,298.91,298.32,298.69,12554.0,281.8522,282.3244,281.7672,282.1166,12554.0
2022-01-26 11:15:00,298.5,298.99,298.26,298.74,7055.0,281.9372,282.4,281.7105,282.1639,7055.0
2022-01-26 11:20:00,298.76,299.17,298.52,298.71,6616.0,282.1828,282.57,281.9561,282.1355,6616.0
2022-01-26 11:25:00,298.73,298.8,297.64,297.92,8789.0,282.1544,282.2205,281.1249,281.3894,8789.0
2022-01-26 11:30:00,297.87,299.43,297.86,298.68,13002.0,281.3421,282.8156,281.3327,282.1072,13002.0
2022-01-26 11:35:00,298.82,298.97,298.15,298.42,5215.0,282.2394,282.3811,281.6066,281.8616,5215.0
2022-01-26 11:40:00,298.27,298.72,298.27,298.68,4049.0,281.7199,282.145,281.7199,282.1072,4049.0
2022-01-26 11:45:00,298.61,299.0,297.74,297.87,4530.0,282.0411,282.4094,281.2194,281.3421,4530.0
2022-01-26 11:50:00,297.76,297.77,296.78,297.4,18282.0,281.2382,281.2477,280.3126,280.8982,18282.0
2022-01-26 11:55:00,297.63,297.76,297.08,297.45,6790.0,281.1155,281.2382,280.596,280.9454,6790.0
2022-01-26 12:00:00,297.42,297.8,297.06,297.06,8806.0,280.9171,281.276,280.5771,280.5771,8806.0
2022-01-26 12:05:00,297.11,297.27,296.52,296.9,8347.0,280.6243,280.7754,280.067,280.426,8347.0
2022-01-26 12:10:00,296.82,297.53,296.82,297.33,7473.0,280.3504,281.021,280.3504,280.8321,7473.0
2022-01-26 12:15:00,297.3,297.72,297.12,297.25,3880.0,280.8038,281.2005,280.6338,280.7565,3880.0
2022-01-26 12:20:00,297.21,297.85,297.21,297.56,3444.0,280.7188,281.3232,280.7188,281.0493,3444.0
2022-01-26 12:25:00,297.56,297.8,297.52,297.71,3650.0,281.0493,281.276,281.0116,281.191,3650.0
2022-01-26 12:30:00,297.77,298.08,297.68,297.96,3360.0,281.2477,281.5405,281.1627,281.4271,3360.0
2022-01-26 12:35:00,298.14,298.6,298.11,298.43,4307.0,281.5972,282.0316,281.5688,281.8711,4307.0
2022-01-26 12:40:00,298.47,298.97,298.47,298.93,7350.0,281.9088,282.3811,281.9088,282.3433,7350.0
2022-01-26 12:45:00,298.97,299.07,298.67,298.83,2974.0,282.3811,282.4756,282.0977,282.2489,2974.0
2022-01-26 12:50:00,298.79,299.01,298.61,298.85,2987.0,282.2111,282.4189,282.0411,282.2678,2987.0
2022-01-26 12:55:00,298.76,299.0,298.76,298.86,2058.0,282.1828,282.4094,282.1828,282.2772,2058.0
2022-01-26 13:00:00,298.85,298.88,298.03,298.26,2917.0,282.2678,282.2961,281.4933,281.7105,2917.0
2022-01-26 13:05:00,298.15,298.46,297.95,298.11,5408.0,281.6066,281.8994,281.4177,281.5688,5408.0
2022-01-26 13:10:00,298.23,298.62,298.17,298.44,4610.0,281.6822,282.0505,281.6255,281.8805,4610.0
2022-01-26 13:15:00,298.47,298.49,297.97,297.98,3655.0,281.9088,281.9277,281.4366,281.446,3655.0
2022-01-26 13:20:00,297.77,297.97,297.53,297.54,5718.0,281.2477,281.4366,281.021,281.0304,5718.0
2022-01-26 13:25:00,297.57,297.72,297.02,297.04,6793.0,281.0588,281.2005,280.5393,280.5582,6793.0
2022-01-26 13:30:00,297.05,297.69,296.96,297.69,3929.0,280.5676,281.1721,280.4826,281.1721,3929.0
2022-01-26 13:35:00,297.72,298.05,297.68,297.74,2272.0,281.2005,281.5122,281.1627,281.2194,2272.0
2022-01-26 13:40:00,297.87,298.24,297.77,298.17,2662.0,281.3421,281.6916,281.2477,281.6255,2662.0
2022-01-26 13:45:00,297.94,298.03,297.59,297.73,3695.0,281.4083,281.4933,281.0777,281.2099,3695.0
2022-01-26 13:50:00,297.73,298.18,297.73,298.18,4543.0,281.2099,281.6349,281.2099,281.6349,4543.0
2022-01-26 13:55:00,298.24,298.41,297.98,297.99,1945.0,281.6916,281.8522,281.446,281.4555,1945.0
2022-01-26 14:00:00,298.26,300.09,297.85,299.67,13349.0,281.7105,283.439,281.3232,283.0423,13349.0
2022-01-26 14:05:00,299.68,300.72,299.0,299.0,9417.0,283.0517,284.034,282.4094,282.4094,9417.0
2022-01-26 14:10:00,299.0,299.56,295.82,296.07,19354.0,282.4094,282.9384,279.4059,279.642,19354.0
2022-01-26 14:15:00,296.17,297.24,296.17,296.88,10021.0,279.7365,280.7471,279.7365,280.4071,10021.0
2022-01-26 14:20:00,297.05,297.48,296.15,296.79,12524.0,280.5676,280.9738,279.7176,280.3221,12524.0
2022-01-26 14:25:00,296.9,298.66,296.89,298.5,12719.0,280.426,282.0883,280.4165,281.9372,12719.0
2022-01-26 14:30:00,298.41,298.6,296.04,296.04,9058.0,281.8522,282.0316,279.6137,279.6137,9058.0
2022-01-26 14:35:00,296.19,297.99,295.56,297.49,11224.0,279.7554,281.4555,279.1603,280.9832,11224.0
2022-01-26 14:40:00,297.83,297.9,294.96,295.0,11655.0,281.3044,281.3705,278.5936,278.6314,11655.0
2022-01-26 14:45:00,294.59,294.59,292.33,292.53,19699.0,278.2441,278.2441,276.1095,276.2984,19699.0
2022-01-26 14:50:00,292.8,294.77,292.59,294.46,12138.0,276.5535,278.4141,276.3551,278.1213,12138.0
2022-01-26 14:55:00,294.39,294.39,293.4,294.34,10987.0,278.0552,278.0552,277.1202,278.008,10987.0
2022-01-26 15:00:00,294.16,294.2,291.32,291.53,10639.0,277.838,277.8758,275.1556,275.3539,10639.0
2022-01-26 15:05:00,291.54,291.67,289.9,290.05,8344.0,275.3634,275.4862,273.8144,273.956,8344.0
2022-01-26 15:10:00,289.96,291.2,289.96,290.26,16917.0,273.871,275.0422,273.871,274.1544,16917.0
2022-01-26 15:15:00,290.39,290.95,289.73,289.86,15323.0,274.2772,274.8061,273.6538,273.7766,15323.0
2022-01-26 15:20:00,290.02,290.31,289.14,289.82,17613.0,273.9277,274.2016,273.0965,273.7388,17613.0
2022-01-26 15:25:00,290.0,292.58,289.64,292.48,16912.0,273.9088,276.3457,273.5688,276.2512,16912.0
2022-01-26 15:30:00,292.44,292.85,291.56,291.56,12825.0,276.2134,276.6007,275.3823,275.3823,12825.0
2022-01-26 15:35:00,291.47,292.58,290.73,291.99,21919.0,275.2973,276.3457,274.5983,275.7884,21919.0
2022-01-26 15:40:00,291.85,293.08,291.41,292.6,18152.0,275.6562,276.8179,275.2406,276.3646,18152.0
2022-01-26 15:45:00,292.46,292.86,290.9,291.25,25801.0,276.2323,276.6101,274.7589,275.0895,25801.0
2022-01-26 15:50:00,291.16,293.14,290.85,293.14,31735.0,275.0045,276.8746,274.7117,276.8746,31735.0
2022-01-26 15:55:00,292.96,293.54,292.0,292.4,68161.0,276.7046,277.2524,275.7978,276.1757,68161.0
2022-01-27 09:30:00,298.14,299.1,297.34,297.34,24806.0,281.5972,282.5039,280.8415,280.8415,24806.0
2022-01-27 09:35:00,297.03,297.41,296.55,297.41,10347.0,280.5487,280.9077,280.0954,280.9077,10347.0
2022-01-27 09:40:00,297.49,300.79,297.49,300.22,5663.0,280.9832,284.1001,280.9832,283.5617,5663.0
2022-01-27 09:45:00,300.21,301.0,299.3,301.0,15099.0,283.5523,284.2985,282.6928,284.2985,15099.0
2022-01-27 09:50:00,301.04,301.7,300.05,301.22,15429.0,284.3362,284.9596,283.4012,284.5063,15429.0
2022-01-27 09:55:00,301.24,301.97,300.84,301.97,20663.0,284.5251,285.2146,284.1473,285.2146,20663.0
2022-01-27 10:00:00,301.97,301.97,300.15,301.91,8952.0,285.2146,285.2146,283.4956,285.158,8952.0
2022-01-27 10:05:00,301.88,303.8,301.72,303.62,21526.0,285.1296,286.9431,284.9785,286.7731,21526.0
2022-01-27 10:10:00,303.5,303.55,302.66,303.37,10203.0,286.6597,286.707,285.8664,286.537,10203.0
2022-01-27 10:15:00,303.49,304.19,303.2,303.62,24093.0,286.6503,287.3115,286.3764,286.7731,24093.0
2022-01-27 10:20:00,303.92,304.89,303.75,304.12,21266.0,287.0564,287.9726,286.8959,287.2453,21266.0
2022-01-27 10:25:00,303.99,304.22,302.58,302.67,31713.0,287.1226,287.3398,285.7908,285.8758,31713.0
2022-01-27 10:30:00,302.74,302.86,301.35,301.55,17616.0,285.9419,286.0553,284.629,284.8179,17616.0
2022-01-27 10:35:00,301.54,302.07,301.1,301.13,9345.0,284.8085,285.3091,284.3929,284.4213,9345.0
2022-01-27 10:40:00,301.09,301.95,300.72,301.88,10648.0,284.3835,285.1958,284.034,285.1296,10648.0
2022-01-27 10:45:00,301.76,302.71,301.64,302.6,15560.0,285.0163,285.9136,284.903,285.8097,15560.0
2022-01-27 10:50:00,302.3,302.53,301.57,301.65,8746.0,285.5263,285.7436,284.8368,284.9124,8746.0
2022-01-27 10:55:00,301.91,303.73,301.91,303.71,11242.0,285.158,286.877,285.158,286.8581,11242.0
2022-01-27 11:00:00,303.78,304.34,303.61,303.85,24559.0,286.9242,287.4531,286.7636,286.9903,24559.0
2022-01-27 11:05:00,303.68,303.94,302.28,302.45,9029.0,286.8298,287.0753,285.5074,285.668,9029.0
2022-01-27 11:10:00,302.57,303.99,302.47,303.31,13559.0,285.7813,287.1226,285.6869,286.4803,13559.0
2022-01-27 11:15:00,303.36,303.36,302.29,302.73,15518.0,286.5275,286.5275,285.5169,285.9325,15518.0
2022-01-27 11:20:00,302.72,303.02,301.86,302.1,10196.0,285.923,286.2064,285.1107,285.3374,10196.0
2022-01-27 11:25:00,302.14,302.35,301.06,301.29,9655.0,285.3752,285.5736,284.3551,284.5724,9655.0
2022-01-27 11:30:00,301.24,301.74,301.24,301.54,7538.0,284.5251,284.9974,284.5251,284.8085,7538.0
2022-01-27 11:35:00,301.66,302.22,301.25,301.25,8277.0,284.9218,285.4508,284.5346,284.5346,8277.0
2022-01-27 11:40:00,301.52,301.96,301.02,301.19,7981.0,284.7896,285.2052,284.3174,284.4779,7981.0
2022-01-27 11:45:00,301.12,301.86,301.0,301.0,14877.0,284.4118,285.1107,284.2985,284.2985,14877.0
2022-01-27 11:50:00,300.64,301.15,300.64,300.91,7829.0,283.9584,284.4401,283.9584,284.2135,7829.0
2022-01-27 11:55:00,301.09,301.57,300.89,301.45,6954.0,284.3835,284.8368,284.1946,284.7235,6954.0
2022-01-27 12:00:00,301.6,301.63,300.65,301.2,8440.0,284.8652,284.8935,283.9679,284.4874,8440.0
2022-01-27 12:05:00,301.18,301.18,299.39,299.39,10253.0,284.4685,284.4685,282.7778,282.7778,10253.0
2022-01-27 12:10:00,299.73,299.73,298.47,298.89,7794.0,283.0989,283.0989,281.9088,282.3055,7794.0
2022-01-27 12:15:00,298.73,298.73,296.94,297.09,3914.0,282.1544,282.1544,280.4637,280.6054,3914.0
2022-01-27 12:20:00,297.05,297.33,296.74,296.93,7571.0,280.5676,280.8321,280.2748,280.4543,7571.0
2022-01-27 12:25:00,296.8,297.34,296.25,296.53,4911.0,280.3315,280.8415,279.812,280.0765,4911.0
2022-01-27 12:30:00,296.72,296.97,295.92,296.27,4352.0,280.2559,280.4921,279.5003,279.8309,4352.0
2022-01-27 12:35:00,296.16,296.17,295.51,295.83,6482.0,279.727,279.7365,279.1131,279.4153,6482.0
2022-01-27 12:40:00,295.66,295.68,295.2,295.31,32739.0,279.2548,279.2737,278.8203,278.9242,32739.0
2022-01-27 12:45:00,295.0,295.14,294.5,295.05,8406.0,278.6314,278.7636,278.1591,278.6786,8406.0
2022-01-27 12:50:00,295.05,295.66,294.24,295.59,18007.0,278.6786,279.2548,277.9136,279.1886,18007.0
2022-01-27 12:55:00,295.66,297.19,295.65,296.51,4768.0,279.2548,280.6999,279.2453,280.0576,4768.0
2022-01-27 13:00:00,296.6,296.8,295.79,295.95,15484.0,280.1426,280.3315,279.3776,279.5287,15484.0
2022-01-27 13:05:00,295.89,296.12,295.13,295.79,6525.0,279.472,279.6892,278.7542,279.3776,6525.0
2022-01-27 13:10:00,295.78,296.03,295.1,295.85,3201.0,279.3681,279.6042,278.7258,279.4342,3201.0
2022-01-27 13:15:00,296.1,296.5,295.58,295.79,7319.0,279.6703,280.0482,279.1792,279.3776,7319.0
2022-01-27 13:20:00,295.98,296.0,294.78,294.79,10203.0,279.557,279.5759,278.4236,278.433,10203.0
2022-01-27 13:25:00,294.95,296.1,294.95,295.62,8801.0,278.5842,279.6703,278.5842,279.217,8801.0
2022-01-27 13:30:00,295.66,296.57,295.65,296.2,16104.0,279.2548,280.1143,279.2453,279.7648,16104.0
2022-01-27 13:35:00,296.19,297.31,296.19,296.29,11699.0,279.7554,280.8132,279.7554,279.8498,11699.0
2022-01-27 13:40:00,296.3,297.39,296.05,297.05,11647.0,279.8593,280.8888,279.6231,280.5676,11647.0
2022-01-27 13:45:00,297.12,297.41,296.7,297.07,22036.0,280.6338,280.9077,280.2371,280.5865,22036.0
2022-01-27 13:50:00,296.85,296.86,296.16,296.49,8251.0,280.3787,280.3882,279.727,280.0387,8251.0
2022-01-27 13:55:00,296.3,296.58,295.82,296.06,18461.0,279.8593,280.1237,279.4059,279.6326,18461.0
2022-01-27 14:00:00,295.77,297.55,295.74,297.55,25328.0,279.3587,281.0399,279.3303,281.0399,25328.0
2022-01-27 14:05:00,297.38,298.41,297.2,297.2,8045.0,280.8793,281.8522,280.7093,280.7093,8045.0
2022-01-27 14:10:00,297.21,297.61,296.96,297.06,10061.0,280.7188,281.0966,280.4826,280.5771,10061.0
2022-01-27 14:15:00,296.97,297.01,295.95,296.16,7428.0,280.4921,280.5299,279.5287,279.727,7428.0
2022-01-27 14:20:00,296.11,296.36,295.25,295.36,6578.0,279.6798,279.9159,278.8675,278.9714,6578.0
2022-01-27 14:25:00,295.57,295.81,295.23,295.7,5438.0,279.1698,279.3964,278.8486,279.2925,5438.0
2022-01-27 14:30:00,295.57,295.83,294.59,294.85,7819.0,279.1698,279.4153,278.2441,278.4897,7819.0
2022-01-27 14:35:00,294.98,296.4,294.98,296.33,9699.0,278.6125,279.9537,278.6125,279.8876,9699.0
2022-01-27 14:40:00,296.5,297.57,296.5,296.9,7400.0,280.0482,281.0588,280.0482,280.426,7400.0
2022-01-27 14:45:00,297.12,298.08,297.05,297.44,7267.0,280.6338,281.5405,280.5676,280.936,7267.0
2022-01-27 14:50:00,297.12,297.51,296.49,296.63,14185.0,280.6338,281.0021,280.0387,280.1709,14185.0
2022-01-27 14:55:00,296.63,297.59,296.19,297.31,12168.0,280.1709,281.0777,279.7554,280.8132,12168.0
2022-01-27 15:00:00,297.41,298.28,297.23,297.41,14031.0,280.9077,281.7294,280.7376,280.9077,14031.0
2022-01-27 15:05:00,297.28,298.06,296.91,296.91,8884.0,280.7849,281.5216,280.4354,280.4354,8884.0
2022-01-27 15:10:00,296.93,297.26,295.86,295.91,7389.0,280.4543,280.766,279.4437,279.4909,7389.0
2022-01-27 15:15:00,296.03,296.39,295.47,296.39,7407.0,279.6042,279.9443,279.0753,279.9443,7407.0
2022-01-27 15:20:00,296.3,296.93,295.89,296.66,10227.0,279.8593,280.4543,279.472,280.1993,10227.0
2022-01-27 15:25:00,296.69,297.78,296.44,297.78,15223.0,280.2276,281.2571,279.9915,281.2571,15223.0
2022-01-27 15:30:00,297.71,298.92,297.65,298.17,15687.0,281.191,282.3339,281.1343,281.6255,15687.0
2022-01-27 15:35:00,298.12,298.32,297.32,297.75,24227.0,281.5783,281.7672,280.8227,281.2288,24227.0
2022-01-27 15:40:00,297.69,299.16,297.42,298.62,26933.0,281.1721,282.5606,280.9171,282.0505,26933.0
2022-01-27 15:45:00,298.65,299.57,297.79,298.66,28351.0,282.0789,282.9478,281.2666,282.0883,28351.0
2022-01-27 15:50:00,298.03,298.81,297.53,298.4,76194.0,281.4933,282.23,281.021,281.8427,76194.0
2022-01-27 15:55:00,298.37,298.79,298.01,298.02,150202.0,281.8144,282.2111,281.4744,281.4838,150202.0
2022-01-28 09:30:00,294.9,298.0,293.68,294.32,33302.0,278.5369,281.4649,277.3846,277.9891,33302.0
2022-01-28 09:35:00,293.83,294.14,292.58,293.14,9977.0,277.5263,277.8191,276.3457,276.8746,9977.0
2022-01-28 09:40:00,293.23,294.98,292.98,294.91,29668.0,276.9596,278.6125,276.7235,278.5464,29668.0
2022-01-28 09:45:00,294.91,294.92,292.03,292.92,49389.0,278.5464,278.5558,275.8262,276.6668,49389.0
2022-01-28 09:50:00,292.92,293.89,292.85,293.3,7657.0,276.6668,277.583,276.6007,277.0257,7657.0
2022-01-28 09:55:00,293.3,293.3,292.01,292.18,15222.0,277.0257,277.0257,275.8073,275.9679,15222.0
2022-01-28 10:00:00,292.48,293.6,292.31,293.0,11225.0,276.2512,277.3091,276.0906,276.7424,11225.0
2022-01-28 10:05:00,293.19,294.62,293.0,294.27,16577.0,276.9218,278.2725,276.7424,277.9419,16577.0
2022-01-28 10:10:00,294.42,295.96,294.34,295.36,9003.0,278.0836,279.5381,278.008,278.9714,9003.0
2022-01-28 10:15:00,295.56,296.58,295.09,296.54,11421.0,279.1603,280.1237,278.7164,280.0859,11421.0
2022-01-28 10:20:00,296.54,297.03,295.42,295.42,10003.0,280.0859,280.5487,279.0281,279.0281,10003.0
2022-01-28 10:25:00,295.13,295.79,295.0,295.41,10466.0,278.7542,279.3776,278.6314,279.0186,10466.0
2022-01-28 10:30:00,295.43,295.89,293.99,294.12,10993.0,279.0375,279.472,277.6774,277.8002,10993.0
2022-01-28 10:35:00,294.25,295.06,293.97,294.55,11368.0,277.923,278.6881,277.6585,278.2064,11368.0
2022-01-28 10:40:00,294.72,294.77,293.22,293.4,6891.0,278.3669,278.4141,276.9502,277.1202,6891.0
2022-01-28 10:45:00,293.5,296.36,293.49,296.36,8932.0,277.2146,279.9159,277.2052,279.9159,8932.0
2022-01-28 10:50:00,296.43,297.27,295.67,297.27,23907.0,279.982,280.7754,279.2642,280.7754,23907.0
2022-01-28 10:55:00,296.87,298.76,296.85,298.67,8923.0,280.3976,282.1828,280.3787,282.0977,8923.0
2022-01-28 11:00:00,298.63,298.74,297.08,297.19,9408.0,282.06,282.1639,280.596,280.6999,9408.0
2022-01-28 11:05:00,297.23,297.54,296.78,297.2,7321.0,280.7376,281.0304,280.3126,280.7093,7321.0
2022-01-28 11:10:00,297.63,298.53,297.5,298.28,3987.0,281.1155,281.9655,280.9927,281.7294,3987.0
2022-01-28 11:15:00,298.35,298.68,298.0,298.27,7130.0,281.7955,282.1072,281.4649,281.7199,7130.0
2022-01-28 11:20:00,298.32,299.04,298.11,298.99,20503.0,281.7672,282.4472,281.5688,282.4,20503.0
2022-01-28 11:25:00,298.84,298.94,298.0,298.0,20204.0,282.2583,282.3528,281.4649,281.4649,20204.0
2022-01-28 11:30:00,298.16,298.74,297.75,298.38,11162.0,281.616,282.1639,281.2288,281.8238,11162.0
2022-01-28 11:35:00,298.54,300.76,298.54,299.95,10079.0,281.975,284.0718,281.975,283.3067,10079.0
2022-01-28 11:40:00,299.95,299.99,299.43,299.5,5360.0,283.3067,283.3445,282.8156,282.8817,5360.0
2022-01-28 11:45:00,299.32,299.52,299.18,299.47,7076.0,282.7117,282.9006,282.5795,282.8534,7076.0
2022-01-28 11:50:00,299.46,300.31,299.44,300.26,11948.0,282.8439,283.6468,282.825,283.5995,11948.0
2022-01-28 11:55:00,300.28,301.01,300.28,300.84,5113.0,283.6184,284.3079,283.6184,284.1473,5113.0
2022-01-28 12:00:00,301.0,301.34,300.77,301.28,7869.0,284.2985,284.6196,284.0812,284.5629,7869.0
2022-01-28 12:05:00,301.34,301.63,300.87,301.15,7763.0,284.6196,284.8935,284.1757,284.4401,7763.0
2022-01-28 12:10:00,301.22,301.47,300.43,300.78,9526.0,284.5063,284.7424,283.7601,284.0907,9526.0
2022-01-28 12:15:00,300.95,301.82,300.64,301.82,8638.0,284.2512,285.073,283.9584,285.073,8638.0
2022-01-28 12:20:00,301.65,301.72,300.2,300.67,10026.0,284.9124,284.9785,283.5429,283.9868,10026.0
2022-01-28 12:25:00,300.66,300.77,300.21,300.58,6244.0,283.9773,284.0812,283.5523,283.9018,6244.0
2022-01-28 12:30:00,300.35,300.75,300.24,300.56,5436.0,283.6845,284.0623,283.5806,283.8829,5436.0
2022-01-28 12:35:00,300.38,300.39,299.53,299.74,12344.0,283.7129,283.7223,282.91,283.1084,12344.0
2022-01-28 12:40:00,299.76,300.01,299.65,299.73,7406.0,283.1273,283.3634,283.0234,283.0989,7406.0
2022-01-28 12:45:00,300.01,300.07,298.87,299.03,7773.0,283.3634,283.4201,282.2867,282.4378,7773.0
2022-01-28 12:50:00,298.75,298.75,297.98,298.22,11828.0,282.1733,282.1733,281.446,281.6727,11828.0
2022-01-28 12:55:00,298.41,299.22,298.4,299.0,9964.0,281.8522,282.6172,281.8427,282.4094,9964.0
2022-01-28 13:00:00,298.94,299.54,298.9,299.28,6070.0,282.3528,282.9195,282.315,282.6739,6070.0
2022-01-28 13:05:00,299.13,299.91,299.13,299.91,8127.0,282.5322,283.2689,282.5322,283.2689,8127.0
2022-01-28 13:10:00,299.91,299.91,299.41,299.67,6514.0,283.2689,283.2689,282.7967,283.0423,6514.0
2022-01-28 13:15:00,299.79,299.85,299.31,299.69,4748.0,283.1556,283.2123,282.7022,283.0612,4748.0
2022-01-28 13:20:00,299.49,299.61,298.57,298.82,4584.0,282.8722,282.9856,282.0033,282.2394,4584.0
2022-01-28 13:25:00,299.13,299.24,298.55,299.12,8783.0,282.5322,282.6361,281.9844,282.5228,8783.0
2022-01-28 13:30:00,299.39,300.14,299.19,299.37,10623.0,282.7778,283.4862,282.5889,282.7589,10623.0
2022-01-28 13:35:00,299.47,299.51,298.96,299.11,7766.0,282.8534,282.8911,282.3717,282.5133,7766.0
2022-01-28 13:40:00,299.1,299.64,298.84,299.4,14447.0,282.5039,283.0139,282.2583,282.7872,14447.0
2022-01-28 13:45:00,299.4,299.96,298.9,299.89,15423.0,282.7872,283.3162,282.315,283.2501,15423.0
2022-01-28 13:50:00,299.88,300.48,299.88,300.0,19806.0,283.2406,283.8073,283.2406,283.354,19806.0
2022-01-28 13:55:00,299.87,300.34,299.68,299.85,22225.0,283.2312,283.6751,283.0517,283.2123,22225.0
2022-01-28 14:00:00,299.65,300.23,298.84,298.84,11056.0,283.0234,283.5712,282.2583,282.2583,11056.0
2022-01-28 14:05:00,298.84,298.84,298.01,298.19,11859.0,282.2583,282.2583,281.4744,281.6444,11859.0
2022-01-28 14:10:00,298.24,298.44,297.87,297.9,11211.0,281.6916,281.8805,281.3421,281.3705,11211.0
2022-01-28 14:15:00,297.93,297.93,297.35,297.61,6452.0,281.3988,281.3988,280.851,281.0966,6452.0
2022-01-28 14:20:00,297.43,297.43,296.83,296.91,6771.0,280.9266,280.9266,280.3598,280.4354,6771.0
2022-01-28 14:25:00,296.81,297.16,296.63,296.94,14128.0,280.341,280.6715,280.1709,280.4637,14128.0
2022-01-28 14:30:00,296.68,297.32,296.27,297.11,11897.0,280.2182,280.8227,279.8309,280.6243,11897.0
2022-01-28 14:35:00,296.94,297.34,296.66,296.85,7259.0,280.4637,280.8415,280.1993,280.3787,7259.0
2022-01-28 14:40:00,297.1,298.21,297.04,297.97,6323.0,280.6149,281.6633,280.5582,281.4366,6323.0
2022-01-28 14:45:00,298.02,298.65,297.66,298.61,7001.0,281.4838,282.0789,281.1438,282.0411,7001.0
2022-01-28 14:50:00,298.62,299.05,297.98,298.54,10577.0,282.0505,282.4567,281.446,281.975,10577.0
2022-01-28 14:55:00,298.62,299.68,298.62,299.48,11194.0,282.0505,283.0517,282.0505,282.8628,11194.0
2022-01-28 15:00:00,299.54,300.03,299.24,299.79,17629.0,282.9195,283.3823,282.6361,283.1556,17629.0
2022-01-28 15:05:00,299.71,300.02,299.53,299.94,3719.0,283.08,283.3728,282.91,283.2973,3719.0
2022-01-28 15:10:00,299.7,299.89,298.92,299.31,8487.0,283.0706,283.2501,282.3339,282.7022,8487.0
2022-01-28 15:15:00,299.41,299.74,299.01,299.59,8964.0,282.7967,283.1084,282.4189,282.9667,8964.0
2022-01-28 15:20:00,299.33,300.42,299.33,300.42,8917.0,282.7211,283.7506,282.7211,283.7506,8917.0
2022-01-28 15:25:00,300.48,300.71,300.08,300.61,6634.0,283.8073,284.0246,283.4295,283.9301,6634.0
2022-01-28 15:30:00,300.34,301.54,299.52,301.22,9955.0,283.6751,284.8085,282.9006,284.5063,9955.0
2022-01-28 15:35:00,301.21,301.31,300.32,300.56,16877.0,284.4968,284.5913,283.6562,283.8829,16877.0
2022-01-28 15:40:00,300.69,301.32,300.69,301.12,19077.0,284.0057,284.6007,284.0057,284.4118,19077.0
2022-01-28 15:45:00,300.97,302.49,300.86,302.49,22577.0,284.2701,285.7058,284.1662,285.7058,22577.0
2022-01-28 15:50:00,302.53,303.1,302.04,302.94,47022.0,285.7436,286.2819,285.2808,286.1308,47022.0
2022-01-28 15:55:00,302.99,304.15,302.91,303.78,102452.0,286.178,287.2737,286.1025,286.9242,102452.0
2022-01-31 09:30:00,302.58,305.41,302.58,305.41,24039.0,285.7908,288.4638,285.7908,288.4638,24039.0
2022-01-31 09:35:00,305.6,305.6,304.37,304.44,5411.0,288.6432,288.6432,287.4815,287.5476,5411.0
2022-01-31 09:40:00,304.52,304.95,303.78,304.63,5631.0,287.6232,288.0293,286.9242,287.727,5631.0
2022-01-31 09:45:00,304.59,306.77,304.59,306.33,14024.0,287.6893,289.7483,287.6893,289.3327,14024.0
2022-01-31 09:50:00,306.4,307.34,306.18,307.21,8306.0,289.3988,290.2867,289.191,290.1639,8306.0
2022-01-31 09:55:00,306.94,308.24,306.94,307.91,13633.0,289.9089,291.1367,289.9089,290.8251,13633.0
2022-01-31 10:00:00,308.04,308.84,307.62,307.67,9563.0,290.9478,291.7034,290.5511,290.5984,9563.0
2022-01-31 10:05:00,307.47,308.78,307.45,308.77,18161.0,290.4095,291.6468,290.3906,291.6373,18161.0
2022-01-31 10:10:00,308.98,309.55,308.78,309.49,24087.0,291.8357,292.3741,291.6468,292.3174,24087.0
2022-01-31 10:15:00,309.54,309.75,308.99,309.53,17704.0,292.3646,292.563,291.8451,292.3552,17704.0
2022-01-31 10:20:00,309.39,311.15,309.39,310.57,20312.0,292.2229,293.8853,292.2229,293.3375,20312.0
2022-01-31 10:25:00,310.58,310.58,309.35,309.35,17498.0,293.3469,293.3469,292.1851,292.1851,17498.0
2022-01-31 10:30:00,309.6,309.96,308.82,308.9,9351.0,292.4213,292.7613,291.6846,291.7601,9351.0
2022-01-31 10:35:00,308.58,308.84,307.25,307.44,8693.0,291.4579,291.7034,290.2017,290.3811,8693.0
2022-01-31 10:40:00,307.47,308.37,307.12,308.27,8315.0,290.4095,291.2595,290.0789,291.1651,8315.0
2022-01-31 10:45:00,308.26,308.26,307.11,308.02,8146.0,291.1556,291.1556,290.0694,290.9289,8146.0
2022-01-31 10:50:00,307.94,308.85,307.93,308.56,5333.0,290.8534,291.7129,290.8439,291.439,5333.0
2022-01-31 10:55:00,308.1,308.1,306.25,306.95,6445.0,291.0045,291.0045,289.2572,289.9183,6445.0
2022-01-31 11:00:00,307.29,307.94,307.03,307.77,6709.0,290.2395,290.8534,289.9939,290.6928,6709.0
2022-01-31 11:05:00,307.95,308.08,307.52,307.73,9166.0,290.8628,290.9856,290.4567,290.655,9166.0
2022-01-31 11:10:00,307.58,307.66,307.03,307.19,5305.0,290.5134,290.5889,289.9939,290.145,5305.0
2022-01-31 11:15:00,307.51,307.81,306.92,307.35,5760.0,290.4472,290.7306,289.89,290.2961,5760.0
2022-01-31 11:20:00,307.3,307.67,306.51,306.88,7751.0,290.2489,290.5984,289.5027,289.8522,7751.0
2022-01-31 11:25:00,306.87,307.32,306.57,306.74,4225.0,289.8428,290.2678,289.5594,289.72,4225.0
2022-01-31 11:30:00,306.9,307.84,306.45,307.63,6982.0,289.8711,290.7589,289.4461,290.5606,6982.0
2022-01-31 11:35:00,307.92,308.13,307.1,307.49,6111.0,290.8345,291.0328,290.06,290.4284,6111.0
2022-01-31 11:40:00,307.36,308.27,307.36,308.21,4578.0,290.3056,291.1651,290.3056,291.1084,4578.0
2022-01-31 11:45:00,308.17,308.17,307.42,308.05,5592.0,291.0706,291.0706,290.3622,290.9573,5592.0
2022-01-31 11:50:00,308.23,309.0,308.23,308.89,4180.0,291.1273,291.8546,291.1273,291.7507,4180.0
2022-01-31 11:55:00,309.1,309.4,308.97,308.97,7023.0,291.949,292.2324,291.8262,291.8262,7023.0
2022-01-31 12:00:00,309.14,309.17,308.55,308.57,6172.0,291.9868,292.0151,291.4295,291.4484,6172.0
2022-01-31 12:05:00,308.79,309.15,308.36,308.36,6681.0,291.6562,291.9962,291.2501,291.2501,6681.0
2022-01-31 12:10:00,308.32,308.75,308.11,308.3,11084.0,291.2123,291.6184,291.014,291.1934,11084.0
2022-01-31 12:15:00,308.04,309.99,307.74,309.98,24510.0,290.9478,292.7896,290.6645,292.7802,24510.0
2022-01-31 12:20:00,309.8,309.8,308.53,308.71,6034.0,292.6102,292.6102,291.4106,291.5807,6034.0
2022-01-31 12:25:00,308.44,309.2,308.4,309.03,4386.0,291.3256,292.0435,291.2879,291.8829,4386.0
2022-01-31 12:30:00,309.18,309.2,308.53,308.62,4345.0,292.0246,292.0435,291.4106,291.4957,4345.0
2022-01-31 12:35:00,308.93,309.18,308.79,309.11,3590.0,291.7885,292.0246,291.6562,291.9585,3590.0
2022-01-31 12:40:00,309.07,309.26,308.9,308.93,3623.0,291.9207,292.1001,291.7601,291.7885,3623.0
2022-01-31 12:45:00,308.93,309.43,308.93,309.34,4339.0,291.7885,292.2607,291.7885,292.1757,4339.0
2022-01-31 12:50:00,309.16,309.62,309.07,309.49,4795.0,292.0057,292.4402,291.9207,292.3174,4795.0
2022-01-31 12:55:00,309.84,309.84,309.35,309.41,2824.0,292.648,292.648,292.1851,292.2418,2824.0
2022-01-31 13:00:00,309.27,309.3,308.67,308.97,2936.0,292.1096,292.1379,291.5429,291.8262,2936.0
2022-01-31 13:05:00,308.9,309.16,308.81,308.99,2655.0,291.7601,292.0057,291.6751,291.8451,2655.0
2022-01-31 13:10:00,308.96,309.06,308.52,308.91,5390.0,291.8168,291.9112,291.4012,291.7696,5390.0
2022-01-31 13:15:00,308.97,309.29,308.69,309.08,7475.0,291.8262,292.1285,291.5618,291.9301,7475.0
2022-01-31 13:20:00,309.23,309.64,309.02,309.63,8263.0,292.0718,292.4591,291.8735,292.4496,8263.0
2022-01-31 13:25:00,309.57,309.66,308.92,308.92,5663.0,292.3929,292.4779,291.779,291.779,5663.0
2022-01-31 13:30:00,309.02,309.12,308.43,308.43,7320.0,291.8735,291.9679,291.3162,291.3162,7320.0
2022-01-31 13:35:00,308.51,309.24,308.37,308.95,4215.0,291.3918,292.0813,291.2595,291.8073,4215.0
2022-01-31 13:40:00,309.18,310.12,308.97,309.56,9868.0,292.0246,292.9124,291.8262,292.3835,9868.0
2022-01-31 13:45:00,309.77,310.06,309.37,309.37,3434.0,292.5818,292.8558,292.204,292.204,3434.0
2022-01-31 13:50:00,309.54,309.54,308.89,308.99,5793.0,292.3646,292.3646,291.7507,291.8451,5793.0
2022-01-31 13:55:00,309.08,309.35,308.92,309.26,7042.0,291.9301,292.1851,291.779,292.1001,7042.0
2022-01-31 14:00:00,309.32,309.53,308.94,309.03,6626.0,292.1568,292.3552,291.7979,291.8829,6626.0
2022-01-31 14:05:00,308.94,309.82,308.83,309.69,6179.0,291.7979,292.6291,291.694,292.5063,6179.0
2022-01-31 14:10:00,309.75,309.85,309.34,309.41,4217.0,292.563,292.6574,292.1757,292.2418,4217.0
2022-01-31 14:15:00,309.41,309.63,309.28,309.45,8057.0,292.2418,292.4496,292.119,292.2796,8057.0
2022-01-31 14:20:00,309.32,309.76,309.29,309.76,4103.0,292.1568,292.5724,292.1285,292.5724,4103.0
2022-01-31 14:25:00,309.68,310.46,309.67,310.46,4700.0,292.4968,293.2336,292.4874,293.2336,4700.0
2022-01-31 14:30:00,310.45,311.0,310.11,310.39,11157.0,293.2241,293.7436,292.903,293.1674,11157.0
2022-01-31 14:35:00,310.4,310.4,310.0,310.26,6484.0,293.1769,293.1769,292.7991,293.0447,6484.0
2022-01-31 14:40:00,310.44,310.51,310.05,310.5,11586.0,293.2147,293.2808,292.8463,293.2713,11586.0
2022-01-31 14:45:00,310.51,310.51,309.79,309.81,13433.0,293.2808,293.2808,292.6007,292.6196,13433.0
2022-01-31 14:50:00,310.07,310.24,309.91,309.97,4492.0,292.8652,293.0258,292.7141,292.7707,4492.0
2022-01-31 14:55:00,309.98,310.31,309.93,310.3,6345.0,292.7802,293.0919,292.733,293.0824,6345.0
2022-01-31 15:00:00,310.24,310.53,309.97,310.53,6824.0,293.0258,293.2997,292.7707,293.2997,6824.0
2022-01-31 15:05:00,310.53,310.67,309.87,309.88,9958.0,293.2997,293.4319,292.6763,292.6857,9958.0
2022-01-31 15:10:00,309.96,309.96,308.8,308.8,6997.0,292.7613,292.7613,291.6657,291.6657,6997.0
2022-01-31 15:15:00,308.8,309.06,308.28,308.28,8460.0,291.6657,291.9112,291.1745,291.1745,8460.0
2022-01-31 15:20:00,308.37,309.9,308.35,309.58,5391.0,291.2595,292.7046,291.2406,292.4024,5391.0
2022-01-31 15:25:00,309.71,309.9,309.3,309.71,8589.0,292.5252,292.7046,292.1379,292.5252,8589.0
2022-01-31 15:30:00,309.54,310.67,309.28,310.5,6261.0,292.3646,293.4319,292.119,293.2713,6261.0
2022-01-31 15:35:00,310.4,310.62,309.8,309.93,9442.0,293.1769,293.3847,292.6102,292.733,9442.0
2022-01-31 15:40:00,310.21,310.36,309.85,310.23,12694.0,292.9974,293.1391,292.6574,293.0163,12694.0
2022-01-31 15:45:00,310.26,311.01,310.21,311.0,11560.0,293.0447,293.753,292.9974,293.7436,11560.0
2022-01-31 15:50:00,311.11,311.76,311.11,311.72,38051.0,293.8475,294.4614,293.8475,294.4236,38051.0
2022-01-31 15:55:00,311.63,311.82,311.07,311.79,104999.0,294.3386,294.5181,293.8097,294.4898,104999.0
2022-02-01 09:30:00,312.04,312.58,310.48,312.35,52880.0,294.7259,295.2359,293.2524,295.0187,52880.0
2022-02-01 09:35:00,312.1,313.98,312.1,313.16,16030.0,294.7826,296.5582,294.7826,295.7837,16030.0
2022-02-01 09:40:00,313.44,314.29,311.35,311.97,9873.0,296.0482,296.851,294.0742,294.6598,9873.0
2022-02-01 09:45:00,311.97,312.48,311.47,311.84,10379.0,294.6598,295.1415,294.1875,294.537,10379.0
2022-02-01 09:50:00,311.62,312.65,311.62,312.33,9694.0,294.3292,295.302,294.3292,294.9998,9694.0
2022-02-01 09:55:00,312.61,312.87,312.12,312.49,11256.0,295.2643,295.5098,294.8015,295.1509,11256.0
2022-02-01 10:00:00,312.59,312.77,309.76,310.22,19352.0,295.2454,295.4154,292.5724,293.0069,19352.0
2022-02-01 10:05:00,310.24,310.24,308.86,309.44,12760.0,293.0258,293.0258,291.7223,292.2702,12760.0
2022-02-01 10:10:00,309.6,310.85,309.35,310.85,10955.0,292.4213,293.6019,292.1851,293.6019,10955.0
2022-02-01 10:15:00,310.83,311.07,310.0,310.1,15080.0,293.583,293.8097,292.7991,292.8935,15080.0
2022-02-01 10:20:00,310.16,311.04,310.15,310.78,23220.0,292.9502,293.7814,292.9408,293.5358,23220.0
2022-02-01 10:25:00,310.96,311.36,310.71,310.71,9060.0,293.7058,294.0836,293.4697,293.4697,9060.0
2022-02-01 10:30:00,310.97,311.18,310.3,310.43,12643.0,293.7153,293.9136,293.0824,293.2052,12643.0
2022-02-01 10:35:00,310.45,311.1,310.0,310.68,22143.0,293.2241,293.838,292.7991,293.4414,22143.0
2022-02-01 10:40:00,310.92,311.41,308.79,309.25,13467.0,293.668,294.1308,291.6562,292.0907,13467.0
2022-02-01 10:45:00,309.02,310.16,308.88,310.16,3597.0,291.8735,292.9502,291.7412,292.9502,3597.0
2022-02-01 10:50:00,310.11,311.03,310.01,310.85,38568.0,292.903,293.7719,292.8085,293.6019,38568.0
2022-02-01 10:55:00,310.87,312.19,310.85,312.17,14524.0,293.6208,294.8676,293.6019,294.8487,14524.0
2022-02-01 11:00:00,312.17,312.63,311.89,311.9,9417.0,294.8487,295.2832,294.5842,294.5937,9417.0
2022-02-01 11:05:00,311.99,312.0,311.52,311.82,6672.0,294.6787,294.6881,294.2347,294.5181,6672.0
2022-02-01 11:10:00,311.99,312.42,311.64,312.23,9563.0,294.6787,295.0848,294.3481,294.9053,9563.0
2022-02-01 11:15:00,312.12,312.78,311.96,312.5,9018.0,294.8015,295.4248,294.6503,295.1604,9018.0
2022-02-01 11:20:00,312.5,312.84,312.09,312.13,6412.0,295.1604,295.4815,294.7731,294.8109,6412.0
2022-02-01 11:25:00,312.24,312.43,311.71,311.95,6423.0,294.9148,295.0942,294.4142,294.6409,6423.0
2022-02-01 11:30:00,311.72,312.85,311.39,312.84,7418.0,294.4236,295.4909,294.112,295.4815,7418.0
2022-02-01 11:35:00,312.91,312.92,312.34,312.7,8231.0,295.5476,295.5571,295.0092,295.3493,8231.0
2022-02-01 11:40:00,312.68,313.56,312.67,313.39,5247.0,295.3304,296.1615,295.3209,296.001,5247.0
2022-02-01 11:45:00,313.43,313.59,312.5,312.52,5650.0,296.0388,296.1899,295.1604,295.1793,5650.0
2022-02-01 11:50:00,312.6,313.59,312.51,313.5,6217.0,295.2548,296.1899,295.1698,296.1049,6217.0
2022-02-01 11:55:00,313.61,314.12,313.6,313.88,4338.0,296.2088,296.6905,296.1993,296.4638,4338.0
2022-02-01 12:00:00,314.01,315.18,313.99,314.51,16467.0,296.5866,297.6917,296.5677,297.0588,16467.0
2022-02-01 12:05:00,314.77,315.13,314.52,314.65,5083.0,297.3044,297.6444,297.0683,297.1911,5083.0
2022-02-01 12:10:00,314.51,314.52,313.81,314.1,3593.0,297.0588,297.0683,296.3977,296.6716,3593.0
2022-02-01 12:15:00,314.22,314.68,314.13,314.48,6882.0,296.7849,297.2194,296.6999,297.0305,6882.0
2022-02-01 12:20:00,314.57,314.63,314.09,314.11,5592.0,297.1155,297.1722,296.6621,296.681,5592.0
2022-02-01 12:25:00,314.11,314.35,313.38,314.35,6136.0,296.681,296.9077,295.9915,296.9077,6136.0
2022-02-01 12:30:00,314.37,314.44,313.3,313.52,4868.0,296.9266,296.9927,295.916,296.1238,4868.0
2022-02-01 12:35:00,313.8,314.18,313.61,313.9,4846.0,296.3882,296.7471,296.2088,296.4827,4846.0
2022-02-01 12:40:00,313.98,314.16,313.63,313.92,4577.0,296.5582,296.7283,296.2277,296.5016,4577.0
2022-02-01 12:45:00,313.89,313.99,313.5,313.71,5928.0,296.4732,296.5677,296.1049,296.3032,5928.0
2022-02-01 12:50:00,313.79,313.96,313.44,313.7,3632.0,296.3788,296.5394,296.0482,296.2938,3632.0
2022-02-01 12:55:00,313.8,314.69,313.8,314.68,5984.0,296.3882,297.2288,296.3882,297.2194,5984.0
2022-02-01 13:00:00,314.59,315.06,314.43,314.44,8687.0,297.1344,297.5783,296.9833,296.9927,8687.0
2022-02-01 13:05:00,314.5,314.52,313.52,313.81,5890.0,297.0494,297.0683,296.1238,296.3977,5890.0
2022-02-01 13:10:00,313.9,314.19,313.82,313.95,7043.0,296.4827,296.7566,296.4071,296.5299,7043.0
2022-02-01 13:15:00,313.72,314.32,313.63,314.21,5526.0,296.3127,296.8794,296.2277,296.7755,5526.0
2022-02-01 13:20:00,314.22,314.28,313.96,314.18,3804.0,296.7849,296.8416,296.5394,296.7471,3804.0
2022-02-01 13:25:00,314.17,314.58,314.09,314.57,6843.0,296.7377,297.125,296.6621,297.1155,6843.0
2022-02-01 13:30:00,314.61,314.79,314.31,314.45,2602.0,297.1533,297.3233,296.8699,297.0022,2602.0
2022-02-01 13:35:00,314.3,314.56,314.02,314.56,7224.0,296.8605,297.1061,296.596,297.1061,7224.0
2022-02-01 13:40:00,314.3,314.75,314.3,314.67,5069.0,296.8605,297.2855,296.8605,297.21,5069.0
2022-02-01 13:45:00,314.63,314.77,314.48,314.48,4413.0,297.1722,297.3044,297.0305,297.0305,4413.0
2022-02-01 13:50:00,314.51,314.72,314.2,314.54,5334.0,297.0588,297.2572,296.766,297.0872,5334.0
2022-02-01 13:55:00,314.44,314.7,314.11,314.11,8489.0,296.9927,297.2383,296.681,296.681,8489.0
2022-02-01 14:00:00,314.15,315.0,314.06,314.95,7543.0,296.7188,297.5216,296.6338,297.4744,7543.0
2022-02-01 14:05:00,314.64,314.87,313.97,314.13,6459.0,297.1816,297.3989,296.5488,296.6999,6459.0
2022-02-01 14:10:00,314.26,314.5,313.74,314.01,6253.0,296.8227,297.0494,296.3316,296.5866,6253.0
2022-02-01 14:15:00,314.13,314.34,314.0,314.12,7118.0,296.6999,296.8983,296.5771,296.6905,7118.0
2022-02-01 14:20:00,314.02,314.06,313.33,313.7,17589.0,296.596,296.6338,295.9443,296.2938,17589.0
2022-02-01 14:25:00,313.9,314.54,313.78,314.46,13845.0,296.4827,297.0872,296.3693,297.0116,13845.0
2022-02-01 14:30:00,314.55,314.78,314.31,314.62,10030.0,297.0966,297.3139,296.8699,297.1627,10030.0
2022-02-01 14:35:00,314.61,314.61,313.93,314.17,7771.0,297.1533,297.1533,296.511,296.7377,7771.0
2022-02-01 14:40:00,314.17,314.34,313.86,314.34,6895.0,296.7377,296.8983,296.4449,296.8983,6895.0
2022-02-01 14:45:00,314.36,314.5,313.96,313.99,6594.0,296.9172,297.0494,296.5394,296.5677,6594.0
2022-02-01 14:50:00,314.14,314.75,313.85,314.65,9407.0,296.7094,297.2855,296.4355,297.1911,9407.0
2022-02-01 14:55:00,314.83,314.94,314.52,314.78,6607.0,297.3611,297.465,297.0683,297.3139,6607.0
2022-02-01 15:00:00,314.61,315.44,314.45,315.44,11964.0,297.1533,297.9372,297.0022,297.9372,11964.0
2022-02-01 15:05:00,315.21,315.31,314.71,315.12,7168.0,297.72,297.8144,297.2477,297.635,7168.0
2022-02-01 15:10:00,315.19,315.25,314.78,315.19,14064.0,297.7011,297.7578,297.3139,297.7011,14064.0
2022-02-01 15:15:00,315.19,315.44,314.85,315.19,48055.0,297.7011,297.9372,297.38,297.7011,48055.0
2022-02-01 15:20:00,315.21,315.41,314.92,314.94,8350.0,297.72,297.9089,297.4461,297.465,8350.0
2022-02-01 15:25:00,315.09,315.69,314.92,315.63,9858.0,297.6067,298.1734,297.4461,298.1167,9858.0
2022-02-01 15:30:00,315.73,316.24,315.71,316.04,11849.0,298.2111,298.6928,298.1923,298.5039,11849.0
2022-02-01 15:35:00,315.94,316.02,314.85,315.04,14454.0,298.4095,298.4851,297.38,297.5594,14454.0
2022-02-01 15:40:00,315.05,315.2,314.82,315.0,23259.0,297.5689,297.7106,297.3516,297.5216,23259.0
2022-02-01 15:45:00,315.03,315.66,314.88,315.55,32571.0,297.55,298.145,297.4083,298.0411,32571.0
2022-02-01 15:50:00,315.61,315.72,314.99,315.26,48089.0,298.0978,298.2017,297.5122,297.7672,48089.0
2022-02-01 15:55:00,315.33,315.72,314.87,314.88,96156.0,297.8333,298.2017,297.3989,297.4083,96156.0
2022-02-02 09:30:00,317.27,317.64,315.13,315.96,52085.0,299.6657,300.0152,297.6444,298.4284,52085.0
2022-02-02 09:35:00,316.06,318.16,315.8,317.55,28635.0,298.5228,300.5063,298.2773,299.9302,28635.0
2022-02-02 09:40:00,317.45,318.96,316.66,317.38,20268.0,299.8357,301.2619,299.0895,299.7696,20268.0
2022-02-02 09:45:00,317.23,318.67,316.54,316.85,24458.0,299.6279,300.988,298.9762,299.269,24458.0
2022-02-02 09:50:00,316.98,318.44,316.78,317.03,17396.0,299.3918,300.7708,299.2029,299.439,17396.0
2022-02-02 09:55:00,317.02,317.52,316.41,317.09,24692.0,299.4296,299.9018,298.8534,299.4957,24692.0
2022-02-02 10:00:00,317.09,318.69,316.93,318.46,17883.0,299.4957,301.0069,299.3446,300.7897,17883.0
2022-02-02 10:05:00,318.24,318.88,317.56,318.52,14080.0,300.5819,301.1864,299.9396,300.8463,14080.0
2022-02-02 10:10:00,318.49,318.55,316.84,316.93,21474.0,300.818,300.8747,299.2596,299.3446,21474.0
2022-02-02 10:15:00,316.94,317.77,315.6,316.51,23396.0,299.354,300.138,298.0884,298.9479,23396.0
2022-02-02 10:20:00,316.4,316.58,314.45,314.45,33396.0,298.844,299.014,297.0022,297.0022,33396.0
2022-02-02 10:25:00,314.59,315.01,314.38,314.5,16779.0,297.1344,297.5311,296.9361,297.0494,16779.0
2022-02-02 10:30:00,314.53,314.59,313.02,313.06,18907.0,297.0777,297.1344,295.6515,295.6893,18907.0
2022-02-02 10:35:00,312.96,313.85,312.2,313.5,29085.0,295.5948,296.4355,294.877,296.1049,29085.0
2022-02-02 10:40:00,313.45,314.37,313.41,314.01,18078.0,296.0577,296.9266,296.0199,296.5866,18078.0
2022-02-02 10:45:00,314.12,315.0,313.63,314.56,10481.0,296.6905,297.5216,296.2277,297.1061,10481.0
2022-02-02 10:50:00,314.31,314.7,313.21,313.23,23668.0,296.8699,297.2383,295.831,295.8499,23668.0
2022-02-02 10:55:00,313.17,314.24,313.01,314.24,14906.0,295.7932,296.8038,295.6421,296.8038,14906.0
2022-02-02 11:00:00,314.24,314.24,313.35,313.5,10928.0,296.8038,296.8038,295.9632,296.1049,10928.0
2022-02-02 11:05:00,313.61,314.36,313.49,313.9,16175.0,296.2088,296.9172,296.0954,296.4827,16175.0
2022-02-02 11:10:00,313.62,314.77,313.6,314.25,11466.0,296.2182,297.3044,296.1993,296.8133,11466.0
2022-02-02 11:15:00,314.39,314.87,313.73,314.23,30738.0,296.9455,297.3989,296.3221,296.7944,30738.0
2022-02-02 11:20:00,314.29,314.9,313.78,314.01,15372.0,296.851,297.4272,296.3693,296.5866,15372.0
2022-02-02 11:25:00,314.16,314.8,314.02,314.25,15979.0,296.7283,297.3327,296.596,296.8133,15979.0
2022-02-02 11:30:00,314.04,314.5,313.63,314.41,9047.0,296.6149,297.0494,296.2277,296.9644,9047.0
2022-02-02 11:35:00,314.57,314.85,314.15,314.43,12084.0,297.1155,297.38,296.7188,296.9833,12084.0
2022-02-02 11:40:00,314.42,315.45,314.37,315.3,11172.0,296.9738,297.9467,296.9266,297.805,11172.0
2022-02-02 11:45:00,315.15,316.07,315.04,315.78,10025.0,297.6633,298.5323,297.5594,298.2584,10025.0
2022-02-02 11:50:00,315.77,316.68,315.75,316.54,11965.0,298.2489,299.1084,298.23,298.9762,11965.0
2022-02-02 11:55:00,316.49,316.58,315.99,316.53,7951.0,298.929,299.014,298.4567,298.9668,7951.0
2022-02-02 12:00:00,316.54,316.54,315.83,316.2,5524.0,298.9762,298.9762,298.3056,298.6551,5524.0
2022-02-02 12:05:00,316.21,317.14,316.1,317.14,5892.0,298.6645,299.5429,298.5606,299.5429,5892.0
2022-02-02 12:10:00,317.02,317.34,316.93,317.21,9051.0,299.4296,299.7318,299.3446,299.609,9051.0
2022-02-02 12:15:00,317.21,317.92,317.1,317.21,19041.0,299.609,300.2796,299.5051,299.609,19041.0
2022-02-02 12:20:00,317.24,317.79,316.93,317.74,13010.0,299.6374,300.1568,299.3446,300.1096,13010.0
2022-02-02 12:25:00,317.47,317.51,316.56,316.6,18840.0,299.8546,299.8924,298.9951,299.0329,18840.0
2022-02-02 12:30:00,316.6,317.15,316.39,317.13,7322.0,299.0329,299.5524,298.8345,299.5335,7322.0
2022-02-02 12:35:00,317.3,317.64,316.78,317.64,15799.0,299.694,300.0152,299.2029,300.0152,15799.0
2022-02-02 12:40:00,317.38,317.65,317.31,317.55,10435.0,299.7696,300.0246,299.7035,299.9302,10435.0
2022-02-02 12:45:00,317.59,318.26,317.53,317.99,8268.0,299.9679,300.6008,299.9113,300.3457,8268.0
2022-02-02 12:50:00,317.93,318.31,317.81,318.02,13107.0,300.2891,300.648,300.1757,300.3741,13107.0
2022-02-02 12:55:00,318.04,318.33,317.93,318.12,4219.0,300.393,300.6669,300.2891,300.4685,4219.0
2022-02-02 13:00:00,318.15,318.43,317.96,318.04,14477.0,300.4969,300.7613,300.3174,300.393,14477.0
2022-02-02 13:05:00,318.17,318.2,317.91,317.94,10997.0,300.5158,300.5441,300.2702,300.2985,10997.0
2022-02-02 13:10:00,317.99,318.16,317.78,317.99,12651.0,300.3457,300.5063,300.1474,300.3457,12651.0
2022-02-02 13:15:00,318.0,318.16,317.86,318.0,9690.0,300.3552,300.5063,300.223,300.3552,9690.0
2022-02-02 13:20:00,318.05,318.11,317.56,317.87,6741.0,300.4024,300.4591,299.9396,300.2324,6741.0
2022-02-02 13:25:00,317.76,318.06,317.14,317.2,10667.0,300.1285,300.4119,299.5429,299.5996,10667.0
2022-02-02 13:30:00,317.21,317.41,317.16,317.34,7700.0,299.609,299.7979,299.5618,299.7318,7700.0
2022-02-02 13:35:00,317.32,317.76,317.32,317.76,3418.0,299.7129,300.1285,299.7129,300.1285,3418.0
2022-02-02 13:40:00,317.61,317.69,317.16,317.68,12067.0,299.9868,300.0624,299.5618,300.0529,12067.0
2022-02-02 13:45:00,317.57,317.65,317.21,317.34,7227.0,299.949,300.0246,299.609,299.7318,7227.0
2022-02-02 13:50:00,317.4,317.6,317.26,317.41,3833.0,299.7885,299.9774,299.6562,299.7979,3833.0
2022-02-02 13:55:00,317.39,317.62,317.06,317.6,6633.0,299.779,299.9963,299.4673,299.9774,6633.0
2022-02-02 14:00:00,317.56,317.79,317.41,317.46,9039.0,299.9396,300.1568,299.7979,299.8452,9039.0
2022-02-02 14:05:00,317.46,317.64,317.06,317.31,8587.0,299.8452,300.0152,299.4673,299.7035,8587.0
2022-02-02 14:10:00,317.38,317.51,317.05,317.07,9211.0,299.7696,299.8924,299.4579,299.4768,9211.0
2022-02-02 14:15:00,317.16,317.42,316.89,317.42,7961.0,299.5618,299.8074,299.3068,299.8074,7961.0
2022-02-02 14:20:00,317.28,317.4,316.93,316.97,7393.0,299.6751,299.7885,299.3446,299.3823,7393.0
2022-02-02 14:25:00,316.97,317.18,316.55,316.89,14139.0,299.3823,299.5807,298.9856,299.3068,14139.0
2022-02-02 14:30:00,316.91,317.25,316.82,317.13,15208.0,299.3257,299.6468,299.2407,299.5335,15208.0
2022-02-02 14:35:00,317.14,317.26,316.95,317.11,11256.0,299.5429,299.6562,299.3634,299.5146,11256.0
2022-02-02 14:40:00,317.24,317.61,317.15,317.28,8928.0,299.6374,299.9868,299.5524,299.6751,8928.0
2022-02-02 14:45:00,317.37,318.0,317.2,317.9,9089.0,299.7601,300.3552,299.5996,300.2607,9089.0
2022-02-02 14:50:00,317.87,318.06,317.68,317.94,9161.0,300.2324,300.4119,300.0529,300.2985,9161.0
2022-02-02 14:55:00,318.03,318.03,316.96,317.29,10190.0,300.3835,300.3835,299.3729,299.6846,10190.0
2022-02-02 15:00:00,317.19,317.94,317.19,317.94,9640.0,299.5901,300.2985,299.5901,300.2985,9640.0
2022-02-02 15:05:00,318.01,318.01,317.58,317.81,12368.0,300.3646,300.3646,299.9585,300.1757,12368.0
2022-02-02 15:10:00,317.71,318.14,317.41,318.13,11160.0,300.0813,300.4874,299.7979,300.478,11160.0
2022-02-02 15:15:00,318.14,318.83,318.1,318.83,20642.0,300.4874,301.1391,300.4496,301.1391,20642.0
2022-02-02 15:20:00,318.76,318.97,318.33,318.65,20853.0,301.073,301.2714,300.6669,300.9691,20853.0
2022-02-02 15:25:00,318.68,318.83,317.51,317.81,18755.0,300.9975,301.1391,299.8924,300.1757,18755.0
2022-02-02 15:30:00,317.82,318.6,317.81,318.43,20748.0,300.1852,300.9219,300.1757,300.7613,20748.0
2022-02-02 15:35:00,318.41,318.72,318.27,318.41,25269.0,300.7424,301.0352,300.6102,300.7424,25269.0
2022-02-02 15:40:00,318.41,318.7,318.01,318.29,24497.0,300.7424,301.0163,300.3646,300.6291,24497.0
2022-02-02 15:45:00,318.34,318.83,318.11,318.83,29789.0,300.6763,301.1391,300.4591,301.1391,29789.0
2022-02-02 15:50:00,318.67,318.93,318.05,318.85,47353.0,300.988,301.2336,300.4024,301.158,47353.0
2022-02-02 15:55:00,318.85,319.53,318.31,319.0,120770.0,301.158,301.8003,300.648,301.2997,120770.0
2022-02-03 09:30:00,304.82,315.66,299.95,311.38,92534.0,287.9065,298.145,283.3067,294.1025,92534.0
2022-02-03 09:35:00,311.65,317.97,311.08,314.33,58866.0,294.3575,300.3269,293.8192,296.8888,58866.0
2022-02-03 09:40:00,313.79,316.06,313.05,313.87,21042.0,296.3788,298.5228,295.6798,296.4543,21042.0
2022-02-03 09:45:00,314.44,315.65,312.4,313.77,14198.0,296.9927,298.1356,295.0659,296.3599,14198.0
2022-02-03 09:50:00,313.5,314.42,308.88,309.94,30138.0,296.1049,296.9738,291.7412,292.7424,30138.0
2022-02-03 09:55:00,310.09,310.82,309.02,309.44,16915.0,292.8841,293.5736,291.8735,292.2702,16915.0
2022-02-03 10:00:00,309.21,311.24,308.26,310.32,30053.0,292.0529,293.9703,291.1556,293.1013,30053.0
2022-02-03 10:05:00,310.56,310.92,306.94,306.97,18504.0,293.328,293.668,289.9089,289.9372,18504.0
2022-02-03 10:10:00,307.85,307.99,306.06,306.23,17904.0,290.7684,290.9006,289.0777,289.2383,17904.0
2022-02-03 10:15:00,306.34,306.55,303.8,305.35,38674.0,289.3422,289.5405,286.9431,288.4071,38674.0
2022-02-03 10:20:00,305.94,306.44,304.61,304.71,14579.0,288.9644,289.4366,287.7082,287.8026,14579.0
2022-02-03 10:25:00,305.13,306.97,304.71,306.89,25223.0,288.1993,289.9372,287.8026,289.8616,25223.0
2022-02-03 10:30:00,307.03,308.73,305.87,306.35,21150.0,289.9939,291.5996,288.8982,289.3516,21150.0
2022-02-03 10:35:00,306.47,306.5,305.71,306.24,14866.0,289.465,289.4933,288.7471,289.2477,14866.0
2022-02-03 10:40:00,306.24,307.26,306.04,307.26,7721.0,289.2477,290.2111,289.0588,290.2111,7721.0
2022-02-03 10:45:00,307.31,307.37,305.79,305.81,14968.0,290.2583,290.315,288.8227,288.8416,14968.0
2022-02-03 10:50:00,305.9,306.99,305.6,306.91,15199.0,288.9266,289.9561,288.6432,289.8805,15199.0
2022-02-03 10:55:00,306.91,307.0,306.27,306.82,10821.0,289.8805,289.9655,289.276,289.7955,10821.0
2022-02-03 11:00:00,306.66,307.0,305.77,306.03,47418.0,289.6444,289.9655,288.8038,289.0494,47418.0
2022-02-03 11:05:00,306.37,309.6,306.37,308.41,10379.0,289.3705,292.4213,289.3705,291.2973,10379.0
2022-02-03 11:10:00,308.37,309.09,307.69,308.5,7452.0,291.2595,291.9396,290.6173,291.3823,7452.0
2022-02-03 11:15:00,308.3,308.3,307.53,308.21,5547.0,291.1934,291.1934,290.4661,291.1084,5547.0
2022-02-03 11:20:00,308.32,308.38,307.01,307.22,11153.0,291.2123,291.269,289.975,290.1733,11153.0
2022-02-03 11:25:00,307.27,307.3,305.67,305.67,19943.0,290.2206,290.2489,288.7093,288.7093,19943.0
2022-02-03 11:30:00,305.73,306.32,305.53,305.86,8130.0,288.766,289.3233,288.5771,288.8888,8130.0
2022-02-03 11:35:00,305.96,306.94,305.96,306.42,8898.0,288.9832,289.9089,288.9832,289.4177,8898.0
2022-02-03 11:40:00,306.42,306.42,305.56,305.56,27786.0,289.4177,289.4177,288.6054,288.6054,27786.0
2022-02-03 11:45:00,305.58,306.15,305.42,305.8,17007.0,288.6243,289.1627,288.4732,288.8321,17007.0
2022-02-03 11:50:00,305.84,306.09,305.69,305.94,9867.0,288.8699,289.106,288.7282,288.9644,9867.0
2022-02-03 11:55:00,305.91,306.31,305.54,305.59,20827.0,288.936,289.3138,288.5866,288.6338,20827.0
2022-02-03 12:00:00,305.62,305.62,303.26,303.51,27632.0,288.6621,288.6621,286.4331,286.6692,27632.0
2022-02-03 12:05:00,303.66,303.94,303.37,303.64,10767.0,286.8109,287.0753,286.537,286.792,10767.0
2022-02-03 12:10:00,303.63,304.38,303.51,303.83,17995.0,286.7825,287.4909,286.6692,286.9714,17995.0
2022-02-03 12:15:00,303.8,304.26,303.8,304.03,11256.0,286.9431,287.3776,286.9431,287.1603,11256.0
2022-02-03 12:20:00,303.93,304.37,303.73,303.95,10053.0,287.0659,287.4815,286.877,287.0848,10053.0
2022-02-03 12:25:00,303.81,304.04,302.18,302.49,17443.0,286.9525,287.1698,285.413,285.7058,17443.0
2022-02-03 12:30:00,302.4,302.57,301.04,301.25,30582.0,285.6208,285.7813,284.3362,284.5346,30582.0
2022-02-03 12:35:00,301.51,302.53,301.19,302.47,15333.0,284.7802,285.7436,284.4779,285.6869,15333.0
2022-02-03 12:40:00,302.59,303.03,301.93,301.93,11858.0,285.8002,286.2158,285.1769,285.1769,11858.0
2022-02-03 12:45:00,301.9,302.28,301.35,301.95,10312.0,285.1485,285.5074,284.629,285.1958,10312.0
2022-02-03 12:50:00,301.99,302.77,301.95,302.68,12250.0,285.2335,285.9703,285.1958,285.8852,12250.0
2022-02-03 12:55:00,302.59,302.82,302.43,302.81,6453.0,285.8002,286.0175,285.6491,286.008,6453.0
2022-02-03 13:00:00,302.66,302.84,302.14,302.14,5603.0,285.8664,286.0364,285.3752,285.3752,5603.0
2022-02-03 13:05:00,302.02,302.43,302.02,302.21,5483.0,285.2619,285.6491,285.2619,285.4413,5483.0
2022-02-03 13:10:00,302.16,302.89,301.71,302.75,7321.0,285.3941,286.0836,284.9691,285.9514,7321.0
2022-02-03 13:15:00,302.73,303.55,302.73,303.44,7449.0,285.9325,286.707,285.9325,286.6031,7449.0
2022-02-03 13:20:00,303.43,303.43,302.78,303.14,15309.0,286.5936,286.5936,285.9797,286.3197,15309.0
2022-02-03 13:25:00,303.4,303.89,302.88,303.09,6596.0,286.5653,287.0281,286.0741,286.2725,6596.0
2022-02-03 13:30:00,303.18,304.69,303.18,303.44,15809.0,286.3575,287.7837,286.3575,286.6031,15809.0
2022-02-03 13:35:00,303.43,304.24,303.43,303.94,10238.0,286.5936,287.3587,286.5936,287.0753,10238.0
2022-02-03 13:40:00,303.94,304.15,303.78,304.15,4401.0,287.0753,287.2737,286.9242,287.2737,4401.0
2022-02-03 13:45:00,304.1,304.63,303.95,304.52,9083.0,287.2265,287.727,287.0848,287.6232,9083.0
2022-02-03 13:50:00,304.63,304.79,304.31,304.61,7668.0,287.727,287.8782,287.4248,287.7082,7668.0
2022-02-03 13:55:00,304.52,304.6,304.09,304.23,7087.0,287.6232,287.6987,287.217,287.3492,7087.0
2022-02-03 14:00:00,304.29,304.32,303.59,304.0,17989.0,287.4059,287.4342,286.7448,287.132,17989.0
2022-02-03 14:05:00,304.02,304.22,303.75,304.22,6259.0,287.1509,287.3398,286.8959,287.3398,6259.0
2022-02-03 14:10:00,304.06,304.6,303.9,304.6,12910.0,287.1887,287.6987,287.0376,287.6987,12910.0
2022-02-03 14:15:00,304.63,305.22,304.59,304.88,9482.0,287.727,288.2843,287.6893,287.9632,9482.0
2022-02-03 14:20:00,304.73,304.96,304.41,304.56,9102.0,287.8215,288.0387,287.5193,287.6609,9102.0
2022-02-03 14:25:00,304.56,304.82,304.24,304.45,14403.0,287.6609,287.9065,287.3587,287.557,14403.0
2022-02-03 14:30:00,304.41,304.41,303.74,304.33,8401.0,287.5193,287.5193,286.8864,287.4437,8401.0
2022-02-03 14:35:00,304.33,304.6,303.05,303.62,10471.0,287.4437,287.6987,286.2347,286.7731,10471.0
2022-02-03 14:40:00,303.47,303.61,302.87,302.96,6971.0,286.6314,286.7636,286.0647,286.1497,6971.0
2022-02-03 14:45:00,302.91,303.42,302.75,303.34,6245.0,286.1025,286.5842,285.9514,286.5086,6245.0
2022-02-03 14:50:00,303.32,303.44,303.08,303.31,6986.0,286.4897,286.6031,286.2631,286.4803,6986.0
2022-02-03 14:55:00,303.29,303.68,303.23,303.35,8739.0,286.4614,286.8298,286.4047,286.5181,8739.0
2022-02-03 15:00:00,303.31,303.42,302.17,302.38,8916.0,286.4803,286.5842,285.4035,285.6019,8916.0
2022-02-03 15:05:00,302.43,303.17,302.43,302.86,6195.0,285.6491,286.3481,285.6491,286.0553,6195.0
2022-02-03 15:10:00,302.97,303.72,302.8,303.7,7125.0,286.1592,286.8675,285.9986,286.8486,7125.0
2022-02-03 15:15:00,303.74,304.05,303.58,303.92,10209.0,286.8864,287.1792,286.7353,287.0564,10209.0
2022-02-03 15:20:00,303.92,304.41,303.85,303.88,9468.0,287.0564,287.5193,286.9903,287.0187,9468.0
2022-02-03 15:25:00,303.78,303.88,303.2,303.34,13029.0,286.9242,287.0187,286.3764,286.5086,13029.0
2022-02-03 15:30:00,303.31,303.33,302.36,302.37,33763.0,286.4803,286.4992,285.583,285.5924,33763.0
2022-02-03 15:35:00,302.33,302.65,302.28,302.61,15148.0,285.5547,285.8569,285.5074,285.8191,15148.0
2022-02-03 15:40:00,302.57,302.93,302.38,302.52,23683.0,285.7813,286.1214,285.6019,285.7341,23683.0
2022-02-03 15:45:00,302.46,302.7,302.24,302.48,32194.0,285.6775,285.9041,285.4697,285.6963,32194.0
2022-02-03 15:50:00,302.58,302.6,302.11,302.32,50715.0,285.7908,285.8097,285.3469,285.5452,50715.0
2022-02-03 15:55:00,302.34,303.51,302.34,303.26,160371.0,285.5641,286.6692,285.5641,286.4331,160371.0
2022-02-04 09:30:00,309.88,309.88,306.0,306.48,73125.0,292.6857,292.6857,289.021,289.4744,73125.0
2022-02-04 09:35:00,306.31,307.66,305.02,305.65,23057.0,289.3138,290.5889,288.0954,288.6905,23057.0
2022-02-04 09:40:00,305.75,309.55,305.53,309.46,13307.0,288.7849,292.3741,288.5771,292.289,13307.0
2022-02-04 09:45:00,309.31,314.58,309.19,311.37,44181.0,292.1474,297.125,292.034,294.0931,44181.0
2022-02-04 09:50:00,311.13,311.4,309.64,310.54,23841.0,293.8664,294.1214,292.4591,293.3091,23841.0
2022-02-04 09:55:00,311.05,313.48,311.05,312.6,22906.0,293.7908,296.086,293.7908,295.2548,22906.0
2022-02-04 10:00:00,312.77,315.92,312.55,314.23,38373.0,295.4154,298.3906,295.2076,296.7944,38373.0
2022-02-04 10:05:00,313.85,314.4,310.83,310.83,18396.0,296.4355,296.9549,293.583,293.583,18396.0
2022-02-04 10:10:00,310.82,311.64,310.02,310.94,20892.0,293.5736,294.3481,292.818,293.6869,20892.0
2022-02-04 10:15:00,311.24,313.0,310.42,311.63,43982.0,293.9703,295.6326,293.1958,294.3386,43982.0
2022-02-04 10:20:00,311.38,311.98,310.93,311.2,7607.0,294.1025,294.6692,293.6775,293.9325,7607.0
2022-02-04 10:25:00,311.01,311.24,309.28,309.6,21394.0,293.753,293.9703,292.119,292.4213,21394.0
2022-02-04 10:30:00,309.49,310.5,309.4,310.5,7707.0,292.3174,293.2713,292.2324,293.2713,7707.0
2022-02-04 10:35:00,310.31,310.34,309.35,309.6,76862.0,293.0919,293.1202,292.1851,292.4213,76862.0
2022-02-04 10:40:00,309.87,310.47,309.81,310.12,17441.0,292.6763,293.243,292.6196,292.9124,17441.0
2022-02-04 10:45:00,309.89,310.32,309.19,309.65,14152.0,292.6952,293.1013,292.034,292.4685,14152.0
2022-02-04 10:50:00,309.73,310.26,309.57,310.13,9373.0,292.5441,293.0447,292.3929,292.9219,9373.0
2022-02-04 10:55:00,310.32,310.4,310.0,310.3,11771.0,293.1013,293.1769,292.7991,293.0824,11771.0
2022-02-04 11:00:00,310.03,311.89,310.01,311.68,16923.0,292.8274,294.5842,292.8085,294.3859,16923.0
2022-02-04 11:05:00,311.34,312.44,310.71,311.96,18278.0,294.0647,295.1037,293.4697,294.6503,18278.0
2022-02-04 11:10:00,311.68,312.45,311.0,311.9,12154.0,294.3859,295.1131,293.7436,294.5937,12154.0
2022-02-04 11:15:00,311.85,312.66,311.5,311.82,10280.0,294.5464,295.3115,294.2159,294.5181,10280.0
2022-02-04 11:20:00,311.75,312.27,311.13,311.91,17941.0,294.452,294.9431,293.8664,294.6031,17941.0
2022-02-04 11:25:00,311.91,313.35,311.9,312.61,16547.0,294.6031,295.9632,294.5937,295.2643,16547.0
2022-02-04 11:30:00,312.52,313.21,311.66,312.99,7395.0,295.1793,295.831,294.367,295.6232,7395.0
2022-02-04 11:35:00,313.25,313.95,313.2,313.95,12430.0,295.8688,296.5299,295.8215,296.5299,12430.0
2022-02-04 11:40:00,314.2,314.27,313.54,314.12,20073.0,296.766,296.8322,296.1427,296.6905,20073.0
2022-02-04 11:45:00,314.13,314.76,313.98,314.26,23197.0,296.6999,297.295,296.5582,296.8227,23197.0
2022-02-04 11:50:00,314.25,314.97,313.25,313.54,16626.0,296.8133,297.4933,295.8688,296.1427,16626.0
2022-02-04 11:55:00,313.53,315.32,312.7,312.7,24003.0,296.1332,297.8239,295.3493,295.3493,24003.0
2022-02-04 12:00:00,312.43,313.78,312.42,313.73,15794.0,295.0942,296.3693,295.0848,296.3221,15794.0
2022-02-04 12:05:00,313.74,314.1,313.38,313.73,12436.0,296.3316,296.6716,295.9915,296.3221,12436.0
2022-02-04 12:10:00,313.75,314.36,313.39,314.23,7005.0,296.341,296.9172,296.001,296.7944,7005.0
2022-02-04 12:15:00,313.98,314.61,313.86,314.3,7177.0,296.5582,297.1533,296.4449,296.8605,7177.0
2022-02-04 12:20:00,314.26,314.8,314.06,314.22,7589.0,296.8227,297.3327,296.6338,296.7849,7589.0
2022-02-04 12:25:00,314.19,314.4,313.2,313.2,11145.0,296.7566,296.9549,295.8215,295.8215,11145.0
2022-02-04 12:30:00,313.39,314.02,313.12,313.48,10436.0,296.001,296.596,295.746,296.086,10436.0
2022-02-04 12:35:00,313.63,315.29,313.59,315.05,14172.0,296.2277,297.7956,296.1899,297.5689,14172.0
2022-02-04 12:40:00,315.13,315.48,314.28,314.8,19800.0,297.6444,297.975,296.8416,297.3327,19800.0
2022-02-04 12:45:00,314.69,314.89,313.89,314.61,7013.0,297.2288,297.4178,296.4732,297.1533,7013.0
2022-02-04 12:50:00,314.57,315.01,314.36,314.9,8799.0,297.1155,297.5311,296.9172,297.4272,8799.0
2022-02-04 12:55:00,314.83,315.41,314.37,315.15,19565.0,297.3611,297.9089,296.9266,297.6633,19565.0
2022-02-04 13:00:00,315.58,316.18,315.11,316.07,17959.0,298.0695,298.6362,297.6255,298.5323,17959.0
2022-02-04 13:05:00,316.0,316.96,315.92,315.93,13089.0,298.4662,299.3729,298.3906,298.4,13089.0
2022-02-04 13:10:00,315.87,315.87,315.01,315.36,9833.0,298.3434,298.3434,297.5311,297.8617,9833.0
2022-02-04 13:15:00,315.25,315.47,315.0,315.07,15995.0,297.7578,297.9656,297.5216,297.5878,15995.0
2022-02-04 13:20:00,315.1,315.31,314.81,315.21,22306.0,297.6161,297.8144,297.3422,297.72,22306.0
2022-02-04 13:25:00,315.09,315.11,314.25,314.32,10651.0,297.6067,297.6255,296.8133,296.8794,10651.0
2022-02-04 13:30:00,314.3,314.96,314.14,314.83,10493.0,296.8605,297.4839,296.7094,297.3611,10493.0
2022-02-04 13:35:00,314.96,315.47,314.83,315.1,14444.0,297.4839,297.9656,297.3611,297.6161,14444.0
2022-02-04 13:40:00,315.07,315.32,314.55,315.03,11653.0,297.5878,297.8239,297.0966,297.55,11653.0
2022-02-04 13:45:00,315.04,315.33,314.8,315.22,14625.0,297.5594,297.8333,297.3327,297.7294,14625.0
2022-02-04 13:50:00,315.28,316.05,314.8,314.81,22303.0,297.7861,298.5134,297.3327,297.3422,22303.0
2022-02-04 13:55:00,315.05,315.28,314.43,314.84,12234.0,297.5689,297.7861,296.9833,297.3705,12234.0
2022-02-04 14:00:00,314.79,315.8,314.62,314.78,21488.0,297.3233,298.2773,297.1627,297.3139,21488.0
2022-02-04 14:05:00,314.95,315.17,314.51,315.1,6257.0,297.4744,297.6822,297.0588,297.6161,6257.0
2022-02-04 14:10:00,315.2,315.25,314.15,314.51,16627.0,297.7106,297.7578,296.7188,297.0588,16627.0
2022-02-04 14:15:00,314.42,314.57,313.61,313.67,17581.0,296.9738,297.1155,296.2088,296.2654,17581.0
2022-02-04 14:20:00,313.65,314.28,313.31,314.02,12182.0,296.2466,296.8416,295.9254,296.596,12182.0
2022-02-04 14:25:00,313.8,314.32,313.62,313.7,14983.0,296.3882,296.8794,296.2182,296.2938,14983.0
2022-02-04 14:30:00,313.7,314.24,313.26,314.07,12992.0,296.2938,296.8038,295.8782,296.6433,12992.0
2022-02-04 14:35:00,314.07,314.52,313.67,314.52,9532.0,296.6433,297.0683,296.2654,297.0683,9532.0
2022-02-04 14:40:00,314.71,315.0,314.02,314.1,13072.0,297.2477,297.5216,296.596,296.6716,13072.0
2022-02-04 14:45:00,314.14,314.28,313.7,313.92,10889.0,296.7094,296.8416,296.2938,296.5016,10889.0
2022-02-04 14:50:00,313.86,314.37,313.63,314.3,9264.0,296.4449,296.9266,296.2277,296.8605,9264.0
2022-02-04 14:55:00,314.48,314.82,314.25,314.79,11176.0,297.0305,297.3516,296.8133,297.3233,11176.0
2022-02-04 15:00:00,314.71,315.36,314.71,314.95,17833.0,297.2477,297.8617,297.2477,297.4744,17833.0
2022-02-04 15:05:00,314.86,316.11,314.86,315.61,17670.0,297.3894,298.5701,297.3894,298.0978,17670.0
2022-02-04 15:10:00,315.47,316.78,315.45,316.5,27118.0,297.9656,299.2029,297.9467,298.9384,27118.0
2022-02-04 15:15:00,316.36,316.87,315.34,315.45,14728.0,298.8062,299.2879,297.8428,297.9467,14728.0
2022-02-04 15:20:00,315.38,315.65,315.0,315.34,13575.0,297.8806,298.1356,297.5216,297.8428,13575.0
2022-02-04 15:25:00,315.48,315.7,314.76,314.95,15519.0,297.975,298.1828,297.295,297.4744,15519.0
2022-02-04 15:30:00,314.98,316.0,314.92,315.71,16995.0,297.5028,298.4662,297.4461,298.1923,16995.0
2022-02-04 15:35:00,315.63,315.74,315.07,315.24,16529.0,298.1167,298.2206,297.5878,297.7483,16529.0
2022-02-04 15:40:00,315.19,315.19,313.58,313.58,20581.0,297.7011,297.7011,296.1804,296.1804,20581.0
2022-02-04 15:45:00,313.63,313.91,313.13,313.52,33693.0,296.2277,296.4921,295.7554,296.1238,33693.0
2022-02-04 15:50:00,313.6,314.15,312.74,313.27,64898.0,296.1993,296.7188,295.387,295.8876,64898.0
2022-02-04 15:55:00,313.23,313.61,312.8,313.22,145254.0,295.8499,296.2088,295.4437,295.8404,145254.0
2022-02-07 09:30:00,315.53,316.91,313.45,313.9,37664.0,298.0222,299.3257,296.0577,296.4827,37664.0
2022-02-07 09:35:00,314.12,315.42,313.72,315.13,6641.0,296.6905,297.9183,296.3127,297.6444,6641.0
2022-02-07 09:40:00,315.05,315.94,314.7,314.87,6231.0,297.5689,298.4095,297.2383,297.3989,6231.0
2022-02-07 09:45:00,315.19,317.31,314.9,317.31,9037.0,297.7011,299.7035,297.4272,299.7035,9037.0
2022-02-07 09:50:00,317.57,318.53,317.09,318.21,5250.0,299.949,300.8558,299.4957,300.5535,5250.0
2022-02-07 09:55:00,317.92,318.36,316.65,317.85,9735.0,300.2796,300.6952,299.0801,300.2135,9735.0
2022-02-07 10:00:00,317.78,318.1,316.9,316.92,10907.0,300.1474,300.4496,299.3162,299.3351,10907.0
2022-02-07 10:05:00,316.57,317.91,316.57,317.6,9355.0,299.0045,300.2702,299.0045,299.9774,9355.0
2022-02-07 10:10:00,317.6,317.77,316.41,316.58,8899.0,299.9774,300.138,298.8534,299.014,8899.0
2022-02-07 10:15:00,316.42,316.42,315.65,315.86,4744.0,298.8629,298.8629,298.1356,298.3339,4744.0
2022-02-07 10:20:00,315.65,316.84,315.59,316.51,8210.0,298.1356,299.2596,298.0789,298.9479,8210.0
2022-02-07 10:25:00,316.45,317.31,316.45,317.16,7457.0,298.8912,299.7035,298.8912,299.5618,7457.0
2022-02-07 10:30:00,317.26,317.65,316.64,317.65,7931.0,299.6562,300.0246,299.0707,300.0246,7931.0
2022-02-07 10:35:00,317.48,317.89,317.39,317.55,8169.0,299.864,300.2513,299.779,299.9302,8169.0
2022-02-07 10:40:00,317.73,317.73,316.64,317.02,5491.0,300.1002,300.1002,299.0707,299.4296,5491.0
2022-02-07 10:45:00,316.88,317.98,316.87,317.67,10238.0,299.2973,300.3363,299.2879,300.0435,10238.0
2022-02-07 10:50:00,317.63,317.63,316.96,317.16,3681.0,300.0057,300.0057,299.3729,299.5618,3681.0
2022-02-07 10:55:00,317.16,317.67,317.06,317.49,3600.0,299.5618,300.0435,299.4673,299.8735,3600.0
2022-02-07 11:00:00,317.33,317.63,316.88,317.31,5725.0,299.7224,300.0057,299.2973,299.7035,5725.0
2022-02-07 11:05:00,317.28,317.39,316.15,316.15,2021.0,299.6751,299.779,298.6078,298.6078,2021.0
2022-02-07 11:10:00,316.01,316.54,316.0,316.53,3345.0,298.4756,298.9762,298.4662,298.9668,3345.0
2022-02-07 11:15:00,316.38,316.38,315.9,316.04,2767.0,298.8251,298.8251,298.3717,298.5039,2767.0
2022-02-07 11:20:00,315.86,315.86,314.71,315.04,3725.0,298.3339,298.3339,297.2477,297.5594,3725.0
2022-02-07 11:25:00,315.13,316.14,315.08,315.59,5065.0,297.6444,298.5984,297.5972,298.0789,5065.0
2022-02-07 11:30:00,315.47,315.47,314.32,314.55,2401.0,297.9656,297.9656,296.8794,297.0966,2401.0
2022-02-07 11:35:00,314.61,315.48,314.46,314.5,11462.0,297.1533,297.975,297.0116,297.0494,11462.0
2022-02-07 11:40:00,314.63,314.73,313.22,313.22,5570.0,297.1722,297.2666,295.8404,295.8404,5570.0
2022-02-07 11:45:00,313.28,313.56,313.01,313.01,3432.0,295.8971,296.1615,295.6421,295.6421,3432.0
2022-02-07 11:50:00,313.12,313.35,312.52,312.79,4881.0,295.746,295.9632,295.1793,295.4343,4881.0
2022-02-07 11:55:00,312.83,313.61,312.67,313.23,6679.0,295.4721,296.2088,295.3209,295.8499,6679.0
2022-02-07 12:00:00,313.23,313.82,312.75,313.78,2671.0,295.8499,296.4071,295.3965,296.3693,2671.0
2022-02-07 12:05:00,313.59,313.72,313.12,313.18,2475.0,296.1899,296.3127,295.746,295.8026,2475.0
2022-02-07 12:10:00,312.96,313.2,312.8,312.8,1925.0,295.5948,295.8215,295.4437,295.4437,1925.0
2022-02-07 12:15:00,312.92,313.46,312.75,312.98,4712.0,295.5571,296.0671,295.3965,295.6137,4712.0
2022-02-07 12:20:00,312.99,313.45,312.7,312.8,3033.0,295.6232,296.0577,295.3493,295.4437,3033.0
2022-02-07 12:25:00,312.59,312.59,311.72,311.72,4739.0,295.2454,295.2454,294.4236,294.4236,4739.0
2022-02-07 12:30:00,311.48,312.38,311.42,312.05,4897.0,294.197,295.047,294.1403,294.7353,4897.0
2022-02-07 12:35:00,312.23,312.44,312.06,312.07,2000.0,294.9053,295.1037,294.7448,294.7542,2000.0
2022-02-07 12:40:00,312.28,312.78,312.28,312.57,1750.0,294.9526,295.4248,294.9526,295.2265,1750.0
2022-02-07 12:45:00,312.72,313.81,312.39,313.43,5722.0,295.3682,296.3977,295.0565,296.0388,5722.0
2022-02-07 12:50:00,313.54,313.54,313.01,313.4,5805.0,296.1427,296.1427,295.6421,296.0104,5805.0
2022-02-07 12:55:00,313.24,313.46,312.36,312.48,3549.0,295.8593,296.0671,295.0281,295.1415,3549.0
2022-02-07 13:00:00,312.57,313.46,312.57,313.27,2866.0,295.2265,296.0671,295.2265,295.8876,2866.0
2022-02-07 13:05:00,313.28,314.05,313.28,313.93,2819.0,295.8971,296.6244,295.8971,296.511,2819.0
2022-02-07 13:10:00,313.93,314.26,313.92,314.15,4000.0,296.511,296.8227,296.5016,296.7188,4000.0
2022-02-07 13:15:00,313.99,314.18,313.86,313.98,3783.0,296.5677,296.7471,296.4449,296.5582,3783.0
2022-02-07 13:20:00,313.82,314.42,313.7,314.16,4010.0,296.4071,296.9738,296.2938,296.7283,4010.0
2022-02-07 13:25:00,314.08,314.71,313.98,314.65,6756.0,296.6527,297.2477,296.5582,297.1911,6756.0
2022-02-07 13:30:00,314.66,314.79,314.5,314.79,3570.0,297.2005,297.3233,297.0494,297.3233,3570.0
2022-02-07 13:35:00,314.82,314.88,314.51,314.52,5281.0,297.3516,297.4083,297.0588,297.0683,5281.0
2022-02-07 13:40:00,314.49,314.6,314.23,314.46,5206.0,297.0399,297.1438,296.7944,297.0116,5206.0
2022-02-07 13:45:00,314.43,314.95,314.09,314.09,7126.0,296.9833,297.4744,296.6621,296.6621,7126.0
2022-02-07 13:50:00,314.1,314.32,313.79,313.96,6735.0,296.6716,296.8794,296.3788,296.5394,6735.0
2022-02-07 13:55:00,313.88,314.52,313.87,314.37,3617.0,296.4638,297.0683,296.4543,296.9266,3617.0
2022-02-07 14:00:00,314.25,314.25,313.99,314.12,3500.0,296.8133,296.8133,296.5677,296.6905,3500.0
2022-02-07 14:05:00,314.08,314.45,314.08,314.44,4435.0,296.6527,297.0022,296.6527,296.9927,4435.0
2022-02-07 14:10:00,314.35,314.45,313.55,313.56,8603.0,296.9077,297.0022,296.1521,296.1615,8603.0
2022-02-07 14:15:00,313.48,313.88,313.45,313.77,6843.0,296.086,296.4638,296.0577,296.3599,6843.0
2022-02-07 14:20:00,313.77,314.54,313.76,314.09,6370.0,296.3599,297.0872,296.3505,296.6621,6370.0
2022-02-07 14:25:00,314.01,314.42,314.01,314.27,5358.0,296.5866,296.9738,296.5866,296.8322,5358.0
2022-02-07 14:30:00,314.53,315.0,314.36,314.87,5766.0,297.0777,297.5216,296.9172,297.3989,5766.0
2022-02-07 14:35:00,314.76,315.19,314.65,314.76,5950.0,297.295,297.7011,297.1911,297.295,5950.0
2022-02-07 14:40:00,314.73,315.55,314.72,315.31,6480.0,297.2666,298.0411,297.2572,297.8144,6480.0
2022-02-07 14:45:00,315.42,315.53,315.18,315.53,4126.0,297.9183,298.0222,297.6917,298.0222,4126.0
2022-02-07 14:50:00,315.32,315.49,315.14,315.39,6760.0,297.8239,297.9845,297.6539,297.89,6760.0
2022-02-07 14:55:00,315.24,315.96,315.23,315.5,9578.0,297.7483,298.4284,297.7389,297.9939,9578.0
2022-02-07 15:00:00,315.37,315.43,315.1,315.4,5154.0,297.8711,297.9278,297.6161,297.8995,5154.0
2022-02-07 15:05:00,315.45,316.2,315.35,316.02,9514.0,297.9467,298.6551,297.8522,298.4851,9514.0
2022-02-07 15:10:00,316.02,316.79,315.94,316.42,10497.0,298.4851,299.2123,298.4095,298.8629,10497.0
2022-02-07 15:15:00,316.51,316.56,316.23,316.38,6941.0,298.9479,298.9951,298.6834,298.8251,6941.0
2022-02-07 15:20:00,316.37,316.43,315.44,315.61,16319.0,298.8156,298.8723,297.9372,298.0978,16319.0
2022-02-07 15:25:00,315.63,315.65,314.97,315.05,6867.0,298.1167,298.1356,297.4933,297.5689,6867.0
2022-02-07 15:30:00,315.15,315.43,315.12,315.35,12589.0,297.6633,297.9278,297.635,297.8522,12589.0
2022-02-07 15:35:00,315.27,315.73,314.73,314.88,18444.0,297.7767,298.2111,297.2666,297.4083,18444.0
2022-02-07 15:40:00,314.81,315.1,314.61,314.63,18675.0,297.3422,297.6161,297.1533,297.1722,18675.0
2022-02-07 15:45:00,314.57,314.59,314.2,314.32,21808.0,297.1155,297.1344,296.766,296.8794,21808.0
2022-02-07 15:50:00,314.4,315.11,313.5,313.75,32673.0,296.9549,297.6255,296.1049,296.341,32673.0
2022-02-07 15:55:00,313.88,314.46,313.29,314.38,84200.0,296.4638,297.0116,295.9065,296.9361,84200.0
2022-02-08 09:30:00,311.14,314.47,311.14,311.33,37069.0,293.8758,297.0211,293.8758,294.0553,37069.0
2022-02-08 09:35:00,311.34,313.54,311.31,312.67,8447.0,294.0647,296.1427,294.0364,295.3209,8447.0
2022-02-08 09:40:00,312.75,313.51,311.23,311.3,16196.0,295.3965,296.1143,293.9608,294.0269,16196.0
2022-02-08 09:45:00,311.53,312.4,310.75,312.4,11540.0,294.2442,295.0659,293.5075,295.0659,11540.0
2022-02-08 09:50:00,312.52,313.0,311.44,312.21,14591.0,295.1793,295.6326,294.1592,294.8865,14591.0
2022-02-08 09:55:00,312.04,312.28,311.04,311.26,10648.0,294.7259,294.9526,293.7814,293.9892,10648.0
2022-02-08 10:00:00,311.5,311.52,310.2,310.21,7924.0,294.2159,294.2347,292.988,292.9974,7924.0
2022-02-08 10:05:00,310.21,312.18,310.18,312.18,10557.0,292.9974,294.8581,292.9691,294.8581,10557.0
2022-02-08 10:10:00,312.69,312.73,311.86,311.97,7915.0,295.3398,295.3776,294.5559,294.6598,7915.0
2022-02-08 10:15:00,312.33,312.71,311.57,312.21,8133.0,294.9998,295.3587,294.282,294.8865,8133.0
2022-02-08 10:20:00,312.32,312.32,311.54,312.03,6983.0,294.9904,294.9904,294.2536,294.7164,6983.0
2022-02-08 10:25:00,311.83,312.8,311.57,311.87,8596.0,294.5275,295.4437,294.282,294.5653,8596.0
2022-02-08 10:30:00,311.94,312.17,311.38,311.38,10971.0,294.6314,294.8487,294.1025,294.1025,10971.0
2022-02-08 10:35:00,311.41,311.41,310.11,310.34,10925.0,294.1308,294.1308,292.903,293.1202,10925.0
2022-02-08 10:40:00,310.35,310.58,310.14,310.57,4208.0,293.1297,293.3469,292.9313,293.3375,4208.0
2022-02-08 10:45:00,310.7,311.72,310.7,311.72,6624.0,293.4602,294.4236,293.4602,294.4236,6624.0
2022-02-08 10:50:00,311.68,312.75,311.36,312.48,11432.0,294.3859,295.3965,294.0836,295.1415,11432.0
2022-02-08 10:55:00,312.23,312.75,312.22,312.64,10354.0,294.9053,295.3965,294.8959,295.2926,10354.0
2022-02-08 11:00:00,312.45,313.11,312.45,312.99,6489.0,295.1131,295.7365,295.1131,295.6232,6489.0
2022-02-08 11:05:00,313.11,313.26,312.29,312.69,7083.0,295.7365,295.8782,294.962,295.3398,7083.0
2022-02-08 11:10:00,312.71,313.26,312.53,313.02,4445.0,295.3587,295.8782,295.1887,295.6515,4445.0
2022-02-08 11:15:00,313.14,313.88,313.12,313.29,6319.0,295.7649,296.4638,295.746,295.9065,6319.0
2022-02-08 11:20:00,313.2,313.34,312.75,313.02,5193.0,295.8215,295.9538,295.3965,295.6515,5193.0
2022-02-08 11:25:00,312.96,313.44,312.87,313.4,6388.0,295.5948,296.0482,295.5098,296.0104,6388.0
2022-02-08 11:30:00,313.57,314.19,313.5,313.96,5313.0,296.171,296.7566,296.1049,296.5394,5313.0
2022-02-08 11:35:00,313.83,314.02,313.59,313.59,3993.0,296.4166,296.596,296.1899,296.1899,3993.0
2022-02-08 11:40:00,313.59,313.81,313.31,313.78,5276.0,296.1899,296.3977,295.9254,296.3693,5276.0
2022-02-08 11:45:00,313.88,313.9,313.34,313.43,3989.0,296.4638,296.4827,295.9538,296.0388,3989.0
2022-02-08 11:50:00,313.3,313.67,313.07,313.27,4568.0,295.916,296.2654,295.6987,295.8876,4568.0
2022-02-08 11:55:00,313.13,313.56,313.13,313.25,4481.0,295.7554,296.1615,295.7554,295.8688,4481.0
2022-02-08 12:00:00,313.47,313.79,313.47,313.71,5390.0,296.0765,296.3788,296.0765,296.3032,5390.0
2022-02-08 12:05:00,313.78,313.97,313.05,313.08,5419.0,296.3693,296.5488,295.6798,295.7082,5419.0
2022-02-08 12:10:00,313.2,313.41,313.09,313.23,4611.0,295.8215,296.0199,295.7176,295.8499,4611.0
2022-02-08 12:15:00,313.22,313.85,313.14,313.82,5271.0,295.8404,296.4355,295.7649,296.4071,5271.0
2022-02-08 12:20:00,313.89,314.06,313.68,313.9,6941.0,296.4732,296.6338,296.2749,296.4827,6941.0
2022-02-08 12:25:00,313.94,313.96,313.6,313.95,5537.0,296.5205,296.5394,296.1993,296.5299,5537.0
2022-02-08 12:30:00,314.04,314.63,314.04,314.31,9223.0,296.6149,297.1722,296.6149,296.8699,9223.0
2022-02-08 12:35:00,314.43,315.02,314.41,315.02,4926.0,296.9833,297.5405,296.9644,297.5405,4926.0
2022-02-08 12:40:00,315.06,315.5,314.89,315.35,8884.0,297.5783,297.9939,297.4178,297.8522,8884.0
2022-02-08 12:45:00,315.22,315.33,314.55,314.55,5770.0,297.7294,297.8333,297.0966,297.0966,5770.0
2022-02-08 12:50:00,314.48,314.8,314.39,314.8,4423.0,297.0305,297.3327,296.9455,297.3327,4423.0
2022-02-08 12:55:00,314.75,315.03,314.68,314.68,8142.0,297.2855,297.55,297.2194,297.2194,8142.0
2022-02-08 13:00:00,314.7,315.32,314.62,315.32,8692.0,297.2383,297.8239,297.1627,297.8239,8692.0
2022-02-08 13:05:00,315.31,315.35,314.61,314.85,9526.0,297.8144,297.8522,297.1533,297.38,9526.0
2022-02-08 13:10:00,314.69,314.89,314.5,314.72,6357.0,297.2288,297.4178,297.0494,297.2572,6357.0
2022-02-08 13:15:00,314.84,314.88,313.95,314.54,6593.0,297.3705,297.4083,296.5299,297.0872,6593.0
2022-02-08 13:20:00,314.32,314.95,314.21,314.21,8472.0,296.8794,297.4744,296.7755,296.7755,8472.0
2022-02-08 13:25:00,314.23,314.35,313.93,314.04,3662.0,296.7944,296.9077,296.511,296.6149,3662.0
2022-02-08 13:30:00,314.24,314.47,313.81,313.97,6720.0,296.8038,297.0211,296.3977,296.5488,6720.0
2022-02-08 13:35:00,314.11,314.3,313.81,313.81,4864.0,296.681,296.8605,296.3977,296.3977,4864.0
2022-02-08 13:40:00,313.61,313.8,313.23,313.35,5062.0,296.2088,296.3882,295.8499,295.9632,5062.0
2022-02-08 13:45:00,313.5,313.73,313.23,313.46,4716.0,296.1049,296.3221,295.8499,296.0671,4716.0
2022-02-08 13:50:00,313.45,313.59,313.2,313.39,4502.0,296.0577,296.1899,295.8215,296.001,4502.0
2022-02-08 13:55:00,313.45,313.66,313.37,313.54,5834.0,296.0577,296.256,295.9821,296.1427,5834.0
2022-02-08 14:00:00,313.66,313.73,313.22,313.4,5073.0,296.256,296.3221,295.8404,296.0104,5073.0
2022-02-08 14:05:00,313.46,314.1,313.46,313.69,5375.0,296.0671,296.6716,296.0671,296.2843,5375.0
2022-02-08 14:10:00,313.67,313.67,313.39,313.58,4951.0,296.2654,296.2654,296.001,296.1804,4951.0
2022-02-08 14:15:00,313.66,313.71,313.21,313.37,6179.0,296.256,296.3032,295.831,295.9821,6179.0
2022-02-08 14:20:00,313.4,313.44,312.33,312.5,5035.0,296.0104,296.0482,294.9998,295.1604,5035.0
2022-02-08 14:25:00,312.38,312.6,311.87,311.87,6604.0,295.047,295.2548,294.5653,294.5653,6604.0
2022-02-08 14:30:00,311.71,312.56,311.71,312.56,9363.0,294.4142,295.217,294.4142,295.217,9363.0
2022-02-08 14:35:00,312.5,312.65,312.1,312.12,10190.0,295.1604,295.302,294.7826,294.8015,10190.0
2022-02-08 14:40:00,312.22,312.49,312.03,312.46,9523.0,294.8959,295.1509,294.7164,295.1226,9523.0
2022-02-08 14:45:00,312.5,312.7,312.12,312.7,5411.0,295.1604,295.3493,294.8015,295.3493,5411.0
2022-02-08 14:50:00,312.58,313.19,312.58,313.19,9313.0,295.2359,295.8121,295.2359,295.8121,9313.0
2022-02-08 14:55:00,313.21,313.22,312.67,312.88,5436.0,295.831,295.8404,295.3209,295.5193,5436.0
2022-02-08 15:00:00,312.89,312.95,312.3,312.81,9070.0,295.5287,295.5854,294.9715,295.4532,9070.0
2022-02-08 15:05:00,312.77,312.94,312.47,312.82,5945.0,295.4154,295.576,295.132,295.4626,5945.0
2022-02-08 15:10:00,312.94,313.93,312.93,313.79,7357.0,295.576,296.511,295.5665,296.3788,7357.0
2022-02-08 15:15:00,313.79,314.53,313.74,314.26,10009.0,296.3788,297.0777,296.3316,296.8227,10009.0
2022-02-08 15:20:00,314.31,314.46,313.85,314.3,9254.0,296.8699,297.0116,296.4355,296.8605,9254.0
2022-02-08 15:25:00,314.52,314.53,313.61,313.94,7605.0,297.0683,297.0777,296.2088,296.5205,7605.0
2022-02-08 15:30:00,314.02,314.96,313.88,314.63,12211.0,296.596,297.4839,296.4638,297.1722,12211.0
2022-02-08 15:35:00,314.24,314.62,313.85,314.35,7294.0,296.8038,297.1627,296.4355,296.9077,7294.0
2022-02-08 15:40:00,314.38,314.92,314.35,314.78,16345.0,296.9361,297.4461,296.9077,297.3139,16345.0
2022-02-08 15:45:00,314.81,315.17,314.23,315.12,23877.0,297.3422,297.6822,296.7944,297.635,23877.0
2022-02-08 15:50:00,314.97,315.4,314.47,315.37,24280.0,297.4933,297.8995,297.0211,297.8711,24280.0
2022-02-08 15:55:00,315.28,315.46,314.77,315.12,48212.0,297.7861,297.9561,297.3044,297.635,48212.0
2022-02-09 09:30:00,319.68,324.7,319.1,322.95,96901.0,301.942,306.6834,301.3942,305.0305,96901.0
2022-02-09 09:35:00,322.81,323.49,321.89,321.94,6755.0,304.8983,305.5406,304.0293,304.0766,6755.0
2022-02-09 09:40:00,322.07,323.42,321.55,322.38,15593.0,304.1994,305.4744,303.7082,304.4922,15593.0
2022-02-09 09:45:00,322.52,322.84,321.19,321.43,22802.0,304.6244,304.9266,303.3682,303.5949,22802.0
2022-02-09 09:50:00,321.07,321.07,319.02,319.07,6574.0,303.2548,303.2548,301.3186,301.3658,6574.0
2022-02-09 09:55:00,319.0,319.63,318.82,319.07,6973.0,301.2997,301.8947,301.1297,301.3658,6973.0
2022-02-09 10:00:00,319.0,319.99,319.0,319.83,8923.0,301.2997,302.2348,301.2997,302.0836,8923.0
2022-02-09 10:05:00,319.98,321.38,319.98,320.72,27532.0,302.2253,303.5476,302.2253,302.9243,27532.0
2022-02-09 10:10:00,320.93,321.39,319.1,319.16,5784.0,303.1226,303.5571,301.3942,301.4508,5784.0
2022-02-09 10:15:00,319.4,319.78,318.59,318.6,6249.0,301.6775,302.0364,300.9125,300.9219,6249.0
2022-02-09 10:20:00,318.79,319.38,318.69,318.94,7309.0,301.1014,301.6586,301.0069,301.243,7309.0
2022-02-09 10:25:00,318.82,320.12,318.82,320.05,9018.0,301.1297,302.3576,301.1297,302.2914,9018.0
2022-02-09 10:30:00,320.02,320.5,319.81,320.19,4912.0,302.2631,302.7165,302.0648,302.4237,4912.0
2022-02-09 10:35:00,320.2,320.2,319.58,319.75,4736.0,302.4331,302.4331,301.8475,302.0081,4736.0
2022-02-09 10:40:00,319.6,319.97,319.0,319.0,6147.0,301.8664,302.2159,301.2997,301.2997,6147.0
2022-02-09 10:45:00,318.86,319.8,318.62,319.62,6060.0,301.1675,302.0553,300.9408,301.8853,6060.0
2022-02-09 10:50:00,319.72,319.72,319.08,319.41,3730.0,301.9798,301.9798,301.3753,301.687,3730.0
2022-02-09 10:55:00,319.43,319.52,319.0,319.49,4789.0,301.7058,301.7908,301.2997,301.7625,4789.0
2022-02-09 11:00:00,319.6,320.24,319.53,320.08,10854.0,301.8664,302.4709,301.8003,302.3198,10854.0
2022-02-09 11:05:00,320.5,320.71,320.05,320.27,8844.0,302.7165,302.9148,302.2914,302.4992,8844.0
2022-02-09 11:10:00,320.17,320.3,319.45,319.45,2496.0,302.4048,302.5276,301.7247,301.7247,2496.0
2022-02-09 11:15:00,319.23,319.24,318.83,319.12,3587.0,301.5169,301.5264,301.1391,301.413,3587.0
2022-02-09 11:20:00,319.0,319.23,318.92,319.12,2874.0,301.2997,301.5169,301.2241,301.413,2874.0
2022-02-09 11:25:00,319.12,319.12,318.64,318.66,3100.0,301.413,301.413,300.9597,300.9786,3100.0
2022-02-09 11:30:00,318.88,319.47,318.85,319.42,5182.0,301.1864,301.7436,301.158,301.6964,5182.0
2022-02-09 11:35:00,319.71,319.87,319.17,319.48,3604.0,301.9703,302.1214,301.4603,301.7531,3604.0
2022-02-09 11:40:00,319.33,319.39,318.89,318.89,2574.0,301.6114,301.6681,301.1958,301.1958,2574.0
2022-02-09 11:45:00,318.87,319.35,318.83,319.0,4320.0,301.1769,301.6303,301.1391,301.2997,4320.0
2022-02-09 11:50:00,318.92,319.25,318.15,318.24,3024.0,301.2241,301.5358,300.4969,300.5819,3024.0
2022-02-09 11:55:00,318.25,318.45,318.01,318.19,2359.0,300.5913,300.7802,300.3646,300.5346,2359.0
2022-02-09 12:00:00,318.19,318.33,317.98,318.19,2006.0,300.5346,300.6669,300.3363,300.5346,2006.0
2022-02-09 12:05:00,318.11,318.18,317.74,318.16,2822.0,300.4591,300.5252,300.1096,300.5063,2822.0
2022-02-09 12:10:00,318.05,318.05,317.82,317.82,600.0,300.4024,300.4024,300.1852,300.1852,600.0
2022-02-09 12:15:00,317.73,317.82,317.34,317.48,2426.0,300.1002,300.1852,299.7318,299.864,2426.0
2022-02-09 12:20:00,317.41,317.77,317.41,317.56,5489.0,299.7979,300.138,299.7979,299.9396,5489.0
2022-02-09 12:25:00,317.72,317.86,317.43,317.5,2918.0,300.0907,300.223,299.8168,299.8829,2918.0
2022-02-09 12:30:00,317.61,318.39,317.04,317.53,16920.0,299.9868,300.7235,299.4485,299.9113,16920.0
2022-02-09 12:35:00,317.55,317.93,317.41,317.88,1002.0,299.9302,300.2891,299.7979,300.2418,1002.0
2022-02-09 12:40:00,317.96,318.02,317.56,317.56,6325.0,300.3174,300.3741,299.9396,299.9396,6325.0
2022-02-09 12:45:00,317.51,317.61,317.1,317.59,5702.0,299.8924,299.9868,299.5051,299.9679,5702.0
2022-02-09 12:50:00,317.62,317.82,317.6,317.82,2955.0,299.9963,300.1852,299.9774,300.1852,2955.0
2022-02-09 12:55:00,317.97,318.51,317.96,318.49,4942.0,300.3269,300.8369,300.3174,300.818,4942.0
2022-02-09 13:00:00,318.67,318.79,318.38,318.38,2550.0,300.988,301.1014,300.7141,300.7141,2550.0
2022-02-09 13:05:00,318.42,318.89,318.41,318.55,1896.0,300.7519,301.1958,300.7424,300.8747,1896.0
2022-02-09 13:10:00,318.52,318.65,318.33,318.35,2790.0,300.8463,300.9691,300.6669,300.6858,2790.0
2022-02-09 13:15:00,318.47,318.75,318.39,318.63,2720.0,300.7991,301.0636,300.7235,300.9502,2720.0
2022-02-09 13:20:00,318.72,318.72,318.43,318.44,3335.0,301.0352,301.0352,300.7613,300.7708,3335.0
2022-02-09 13:25:00,318.4,318.4,318.0,318.14,3387.0,300.733,300.733,300.3552,300.4874,3387.0
2022-02-09 13:30:00,318.22,318.42,318.14,318.16,2335.0,300.563,300.7519,300.4874,300.5063,2335.0
2022-02-09 13:35:00,318.08,318.38,318.06,318.21,5623.0,300.4307,300.7141,300.4119,300.5535,5623.0
2022-02-09 13:40:00,318.18,318.57,318.18,318.46,2265.0,300.5252,300.8936,300.5252,300.7897,2265.0
2022-02-09 13:45:00,318.45,318.45,318.24,318.25,2977.0,300.7802,300.7802,300.5819,300.5913,2977.0
2022-02-09 13:50:00,318.36,318.45,318.27,318.31,4080.0,300.6952,300.7802,300.6102,300.648,4080.0
2022-02-09 13:55:00,318.26,318.29,318.1,318.29,1358.0,300.6008,300.6291,300.4496,300.6291,1358.0
2022-02-09 14:00:00,318.36,318.95,318.36,318.95,5393.0,300.6952,301.2525,300.6952,301.2525,5393.0
2022-02-09 14:05:00,318.88,319.17,318.88,319.17,687.0,301.1864,301.4603,301.1864,301.4603,687.0
2022-02-09 14:10:00,319.15,319.23,318.98,319.11,6581.0,301.4414,301.5169,301.2808,301.4036,6581.0
2022-02-09 14:15:00,319.1,319.27,318.89,318.89,4544.0,301.3942,301.5547,301.1958,301.1958,4544.0
2022-02-09 14:20:00,318.9,318.97,318.62,318.69,2726.0,301.2052,301.2714,300.9408,301.0069,2726.0
2022-02-09 14:25:00,318.68,318.82,318.68,318.73,4083.0,300.9975,301.1297,300.9975,301.0447,4083.0
2022-02-09 14:30:00,318.78,319.04,318.78,318.96,4759.0,301.0919,301.3375,301.0919,301.2619,4759.0
2022-02-09 14:35:00,319.01,319.25,318.98,319.21,4068.0,301.3091,301.5358,301.2808,301.498,4068.0
2022-02-09 14:40:00,319.21,319.27,318.48,318.59,11522.0,301.498,301.5547,300.8086,300.9125,11522.0
2022-02-09 14:45:00,318.64,318.65,318.04,318.11,2820.0,300.9597,300.9691,300.393,300.4591,2820.0
2022-02-09 14:50:00,318.04,318.42,318.04,318.19,4178.0,300.393,300.7519,300.393,300.5346,4178.0
2022-02-09 14:55:00,318.17,318.26,317.92,318.0,5918.0,300.5158,300.6008,300.2796,300.3552,5918.0
2022-02-09 15:00:00,318.0,318.16,317.84,318.16,4020.0,300.3552,300.5063,300.2041,300.5063,4020.0
2022-02-09 15:05:00,318.06,318.08,317.81,317.85,6800.0,300.4119,300.4307,300.1757,300.2135,6800.0
2022-02-09 15:10:00,317.93,318.08,317.83,317.9,3871.0,300.2891,300.4307,300.1946,300.2607,3871.0
2022-02-09 15:15:00,317.89,318.33,317.79,318.32,12827.0,300.2513,300.6669,300.1568,300.6574,12827.0
2022-02-09 15:20:00,318.38,318.61,318.29,318.57,7549.0,300.7141,300.9313,300.6291,300.8936,7549.0
2022-02-09 15:25:00,318.61,319.33,318.57,319.32,10021.0,300.9313,301.6114,300.8936,301.6019,10021.0
2022-02-09 15:30:00,319.32,320.14,319.27,320.03,16233.0,301.6019,302.3764,301.5547,302.2725,16233.0
2022-02-09 15:35:00,320.02,320.15,319.92,320.1,7984.0,302.2631,302.3859,302.1687,302.3387,7984.0
2022-02-09 15:40:00,320.03,320.05,319.26,319.57,13175.0,302.2725,302.2914,301.5453,301.8381,13175.0
2022-02-09 15:45:00,319.63,319.88,319.3,319.88,15329.0,301.8947,302.1309,301.5831,302.1309,15329.0
2022-02-09 15:50:00,319.82,320.2,319.57,319.74,39378.0,302.0742,302.4331,301.8381,301.9986,39378.0
2022-02-09 15:55:00,319.74,320.09,319.21,320.01,89117.0,301.9986,302.3292,301.498,302.2537,89117.0
2022-02-10 09:30:00,313.57,314.95,311.09,311.27,42051.0,296.171,297.4744,293.8286,293.9986,42051.0
2022-02-10 09:35:00,311.48,313.85,310.82,313.23,13262.0,294.197,296.4355,293.5736,295.8499,13262.0
2022-02-10 09:40:00,313.12,313.36,312.71,312.74,4387.0,295.746,295.9726,295.3587,295.387,4387.0
2022-02-10 09:45:00,312.58,313.41,312.49,312.49,5461.0,295.2359,296.0199,295.1509,295.1509,5461.0
2022-02-10 09:50:00,312.88,314.95,312.81,314.42,13590.0,295.5193,297.4744,295.4532,296.9738,13590.0
2022-02-10 09:55:00,314.89,315.05,314.27,315.05,12237.0,297.4178,297.5689,296.8322,297.5689,12237.0
2022-02-10 10:00:00,314.88,316.89,314.81,316.89,12505.0,297.4083,299.3068,297.3422,299.3068,12505.0
2022-02-10 10:05:00,316.76,317.15,316.07,316.78,5957.0,299.184,299.5524,298.5323,299.2029,5957.0
2022-02-10 10:10:00,316.82,317.01,316.16,316.78,12720.0,299.2407,299.4201,298.6173,299.2029,12720.0
2022-02-10 10:15:00,316.35,316.57,315.85,316.22,4523.0,298.7967,299.0045,298.3245,298.674,4523.0
2022-02-10 10:20:00,316.03,316.66,315.69,316.19,3550.0,298.4945,299.0895,298.1734,298.6456,3550.0
2022-02-10 10:25:00,316.15,317.22,316.14,317.08,3924.0,298.6078,299.6185,298.5984,299.4862,3924.0
2022-02-10 10:30:00,317.0,317.6,316.94,317.01,12090.0,299.4107,299.9774,299.354,299.4201,12090.0
2022-02-10 10:35:00,317.18,318.78,317.16,318.67,2749.0,299.5807,301.0919,299.5618,300.988,2749.0
2022-02-10 10:40:00,318.33,319.32,318.33,318.75,6825.0,300.6669,301.6019,300.6669,301.0636,6825.0
2022-02-10 10:45:00,318.55,318.78,318.08,318.48,3005.0,300.8747,301.0919,300.4307,300.8086,3005.0
2022-02-10 10:50:00,318.57,318.57,317.8,317.88,8577.0,300.8936,300.8936,300.1663,300.2418,8577.0
2022-02-10 10:55:00,317.86,318.54,317.72,318.4,9494.0,300.223,300.8652,300.0907,300.733,9494.0
2022-02-10 11:00:00,318.43,318.59,317.57,317.82,25102.0,300.7613,300.9125,299.949,300.1852,25102.0
2022-02-10 11:05:00,317.74,317.74,317.14,317.21,6423.0,300.1096,300.1096,299.5429,299.609,6423.0
2022-02-10 11:10:00,317.24,317.24,316.44,316.88,5861.0,299.6374,299.6374,298.8817,299.2973,5861.0
2022-02-10 11:15:00,316.87,317.17,316.68,316.88,3388.0,299.2879,299.5712,299.1084,299.2973,3388.0
2022-02-10 11:20:00,316.69,317.03,316.08,316.51,5373.0,299.1179,299.439,298.5417,298.9479,5373.0
2022-02-10 11:25:00,316.43,316.83,316.03,316.83,4440.0,298.8723,299.2501,298.4945,299.2501,4440.0
2022-02-10 11:30:00,316.71,317.1,315.94,315.94,6774.0,299.1368,299.5051,298.4095,298.4095,6774.0
2022-02-10 11:35:00,316.2,316.45,316.16,316.41,2115.0,298.6551,298.8912,298.6173,298.8534,2115.0
2022-02-10 11:40:00,316.59,317.1,316.35,317.05,8135.0,299.0234,299.5051,298.7967,299.4579,8135.0
2022-02-10 11:45:00,317.03,318.17,317.0,318.13,15829.0,299.439,300.5158,299.4107,300.478,15829.0
2022-02-10 11:50:00,317.96,318.4,317.79,317.79,3250.0,300.3174,300.733,300.1568,300.1568,3250.0
2022-02-10 11:55:00,317.9,318.31,317.9,318.25,4522.0,300.2607,300.648,300.2607,300.5913,4522.0
2022-02-10 12:00:00,318.33,318.33,317.29,317.29,3340.0,300.6669,300.6669,299.6846,299.6846,3340.0
2022-02-10 12:05:00,317.38,317.44,317.13,317.16,2050.0,299.7696,299.8263,299.5335,299.5618,2050.0
2022-02-10 12:10:00,317.33,317.41,316.95,317.21,4300.0,299.7224,299.7979,299.3634,299.609,4300.0
2022-02-10 12:15:00,316.96,317.71,316.82,317.7,10807.0,299.3729,300.0813,299.2407,300.0718,10807.0
2022-02-10 12:20:00,317.56,318.42,317.55,318.15,3264.0,299.9396,300.7519,299.9302,300.4969,3264.0
2022-02-10 12:25:00,317.91,318.28,317.67,318.28,10710.0,300.2702,300.6197,300.0435,300.6197,10710.0
2022-02-10 12:30:00,318.24,319.2,317.56,317.56,20805.0,300.5819,301.4886,299.9396,299.9396,20805.0
2022-02-10 12:35:00,317.86,318.51,317.86,318.31,26527.0,300.223,300.8369,300.223,300.648,26527.0
2022-02-10 12:40:00,318.35,318.44,317.86,317.95,4805.0,300.6858,300.7708,300.223,300.308,4805.0
2022-02-10 12:45:00,317.91,317.91,315.56,316.12,8461.0,300.2702,300.2702,298.0506,298.5795,8461.0
2022-02-10 12:50:00,316.1,316.26,315.4,316.12,2801.0,298.5606,298.7117,297.8995,298.5795,2801.0
2022-02-10 12:55:00,315.93,316.36,315.39,315.97,3154.0,298.4,298.8062,297.89,298.4378,3154.0
2022-02-10 13:00:00,316.0,316.48,315.97,316.39,5819.0,298.4662,298.9195,298.4378,298.8345,5819.0
2022-02-10 13:05:00,316.67,317.35,316.62,317.17,6231.0,299.099,299.7413,299.0518,299.5712,6231.0
2022-02-10 13:10:00,317.26,317.71,316.99,317.19,6501.0,299.6562,300.0813,299.4012,299.5901,6501.0
2022-02-10 13:15:00,316.91,317.02,316.16,316.56,13259.0,299.3257,299.4296,298.6173,298.9951,13259.0
2022-02-10 13:20:00,316.74,316.98,316.51,316.89,4856.0,299.1651,299.3918,298.9479,299.3068,4856.0
2022-02-10 13:25:00,316.91,316.91,316.48,316.77,16681.0,299.3257,299.3257,298.9195,299.1934,16681.0
2022-02-10 13:30:00,316.52,316.9,316.31,316.5,6043.0,298.9573,299.3162,298.759,298.9384,6043.0
2022-02-10 13:35:00,316.49,316.59,316.09,316.57,32531.0,298.929,299.0234,298.5512,299.0045,32531.0
2022-02-10 13:40:00,316.76,317.06,316.59,316.95,4659.0,299.184,299.4673,299.0234,299.3634,4659.0
2022-02-10 13:45:00,316.91,317.26,316.47,316.67,3376.0,299.3257,299.6562,298.9101,299.099,3376.0
2022-02-10 13:50:00,316.66,316.94,316.44,316.54,3364.0,299.0895,299.354,298.8817,298.9762,3364.0
2022-02-10 13:55:00,316.64,317.0,316.47,317.0,4623.0,299.0707,299.4107,298.9101,299.4107,4623.0
2022-02-10 14:00:00,317.21,317.4,316.46,316.79,7300.0,299.609,299.7885,298.9006,299.2123,7300.0
2022-02-10 14:05:00,316.54,317.17,316.38,316.68,9350.0,298.9762,299.5712,298.8251,299.1084,9350.0
2022-02-10 14:10:00,316.77,316.77,316.38,316.53,10462.0,299.1934,299.1934,298.8251,298.9668,10462.0
2022-02-10 14:15:00,316.58,316.58,315.77,315.77,8969.0,299.014,299.014,298.2489,298.2489,8969.0
2022-02-10 14:20:00,315.97,316.19,315.4,316.15,4930.0,298.4378,298.6456,297.8995,298.6078,4930.0
2022-02-10 14:25:00,316.25,316.98,316.23,316.82,3748.0,298.7023,299.3918,298.6834,299.2407,3748.0
2022-02-10 14:30:00,316.8,317.02,316.5,316.72,4193.0,299.2218,299.4296,298.9384,299.1462,4193.0
2022-02-10 14:35:00,316.92,317.34,316.63,316.82,6869.0,299.3351,299.7318,299.0612,299.2407,6869.0
2022-02-10 14:40:00,317.03,317.66,316.82,317.12,4779.0,299.439,300.0341,299.2407,299.524,4779.0
2022-02-10 14:45:00,317.19,318.04,316.71,316.71,17509.0,299.5901,300.393,299.1368,299.1368,17509.0
2022-02-10 14:50:00,317.0,317.43,316.49,316.56,7485.0,299.4107,299.8168,298.929,298.9951,7485.0
2022-02-10 14:55:00,316.67,317.04,316.46,316.78,10307.0,299.099,299.4485,298.9006,299.2029,10307.0
2022-02-10 15:00:00,317.01,317.3,316.4,317.2,10243.0,299.4201,299.694,298.844,299.5996,10243.0
2022-02-10 15:05:00,317.11,317.75,316.97,317.65,5634.0,299.5146,300.1191,299.3823,300.0246,5634.0
2022-02-10 15:10:00,317.65,318.0,317.38,317.86,3700.0,300.0246,300.3552,299.7696,300.223,3700.0
2022-02-10 15:15:00,317.91,318.21,317.16,317.16,6188.0,300.2702,300.5535,299.5618,299.5618,6188.0
2022-02-10 15:20:00,317.38,317.51,316.9,317.33,5398.0,299.7696,299.8924,299.3162,299.7224,5398.0
2022-02-10 15:25:00,317.34,317.55,316.92,316.92,8308.0,299.7318,299.9302,299.3351,299.3351,8308.0
2022-02-10 15:30:00,316.74,316.75,315.4,315.4,9489.0,299.1651,299.1745,297.8995,297.8995,9489.0
2022-02-10 15:35:00,315.4,315.6,315.01,315.35,14168.0,297.8995,298.0884,297.5311,297.8522,14168.0
2022-02-10 15:40:00,315.35,315.6,314.56,314.7,17263.0,297.8522,298.0884,297.1061,297.2383,17263.0
2022-02-10 15:45:00,314.61,314.79,313.93,314.25,18921.0,297.1533,297.3233,296.511,296.8133,18921.0
2022-02-10 15:50:00,314.24,315.25,313.77,314.91,24938.0,296.8038,297.7578,296.3599,297.4366,24938.0
2022-02-10 15:55:00,314.95,316.18,314.87,315.36,51589.0,297.4744,298.6362,297.3989,297.8617,51589.0
2022-02-11 09:30:00,313.05,315.5,312.45,312.57,35341.0,295.6798,297.9939,295.1131,295.2265,35341.0
2022-02-11 09:35:00,312.42,312.45,311.07,311.61,22192.0,295.0848,295.1131,293.8097,294.3197,22192.0
2022-02-11 09:40:00,311.5,312.23,310.72,310.84,7931.0,294.2159,294.9053,293.4791,293.5925,7931.0
2022-02-11 09:45:00,310.8,313.63,310.77,312.38,34542.0,293.5547,296.2277,293.5264,295.047,34542.0
2022-02-11 09:50:00,312.38,312.38,311.34,311.61,32568.0,295.047,295.047,294.0647,294.3197,32568.0
2022-02-11 09:55:00,311.73,312.01,309.02,309.96,42376.0,294.4331,294.6976,291.8735,292.7613,42376.0
2022-02-11 10:00:00,310.23,311.24,309.82,310.92,8240.0,293.0163,293.9703,292.6291,293.668,8240.0
2022-02-11 10:05:00,310.92,312.37,310.91,312.05,7184.0,293.668,295.0376,293.6586,294.7353,7184.0
2022-02-11 10:10:00,312.34,312.34,310.48,311.13,9207.0,295.0092,295.0092,293.2524,293.8664,9207.0
2022-02-11 10:15:00,311.16,311.97,311.16,311.84,4687.0,293.8947,294.6598,293.8947,294.537,4687.0
2022-02-11 10:20:00,311.92,312.25,311.01,311.15,13955.0,294.6125,294.9242,293.753,293.8853,13955.0
2022-02-11 10:25:00,311.11,311.54,310.88,311.23,7767.0,293.8475,294.2536,293.6303,293.9608,7767.0
2022-02-11 10:30:00,311.85,312.16,310.96,310.96,3654.0,294.5464,294.8392,293.7058,293.7058,3654.0
2022-02-11 10:35:00,310.98,311.87,310.62,311.67,3576.0,293.7247,294.5653,293.3847,294.3764,3576.0
2022-02-11 10:40:00,311.34,311.42,310.97,310.97,4851.0,294.0647,294.1403,293.7153,293.7153,4851.0
2022-02-11 10:45:00,311.0,311.55,310.95,310.97,11415.0,293.7436,294.2631,293.6964,293.7153,11415.0
2022-02-11 10:50:00,310.97,311.68,310.72,311.23,93717.0,293.7153,294.3859,293.4791,293.9608,93717.0
2022-02-11 10:55:00,311.23,311.3,310.14,310.43,5481.0,293.9608,294.0269,292.9313,293.2052,5481.0
2022-02-11 11:00:00,310.2,311.34,310.17,311.21,8051.0,292.988,294.0647,292.9596,293.9419,8051.0
2022-02-11 11:05:00,310.79,310.91,309.72,309.85,4857.0,293.5452,293.6586,292.5346,292.6574,4857.0
2022-02-11 11:10:00,309.74,310.13,309.69,309.78,4546.0,292.5535,292.9219,292.5063,292.5913,4546.0
2022-02-11 11:15:00,309.67,309.67,309.02,309.31,6036.0,292.4874,292.4874,291.8735,292.1474,6036.0
2022-02-11 11:20:00,309.36,309.93,309.21,309.93,10261.0,292.1946,292.733,292.0529,292.733,10261.0
2022-02-11 11:25:00,309.87,309.95,309.3,309.3,8098.0,292.6763,292.7519,292.1379,292.1379,8098.0
2022-02-11 11:30:00,309.42,309.84,309.28,309.28,3175.0,292.2513,292.648,292.119,292.119,3175.0
2022-02-11 11:35:00,309.51,309.52,308.89,309.17,4211.0,292.3363,292.3457,291.7507,292.0151,4211.0
2022-02-11 11:40:00,309.31,309.44,308.88,309.44,5228.0,292.1474,292.2702,291.7412,292.2702,5228.0
2022-02-11 11:45:00,309.38,309.83,309.16,309.53,4792.0,292.2135,292.6385,292.0057,292.3552,4792.0
2022-02-11 11:50:00,309.52,309.61,309.25,309.37,3955.0,292.3457,292.4307,292.0907,292.204,3955.0
2022-02-11 11:55:00,309.28,309.74,309.19,309.37,16414.0,292.119,292.5535,292.034,292.204,16414.0
2022-02-11 12:00:00,309.35,310.18,309.03,310.17,4448.0,292.1851,292.9691,291.8829,292.9596,4448.0
2022-02-11 12:05:00,309.95,309.95,309.53,309.9,2027.0,292.7519,292.7519,292.3552,292.7046,2027.0
2022-02-11 12:10:00,310.0,310.17,309.64,309.98,3580.0,292.7991,292.9596,292.4591,292.7802,3580.0
2022-02-11 12:15:00,309.77,310.2,309.35,309.39,3231.0,292.5818,292.988,292.1851,292.2229,3231.0
2022-02-11 12:20:00,309.39,309.6,309.01,309.26,7807.0,292.2229,292.4213,291.864,292.1001,7807.0
2022-02-11 12:25:00,309.11,309.64,309.11,309.39,1300.0,291.9585,292.4591,291.9585,292.2229,1300.0
2022-02-11 12:30:00,309.31,309.68,309.11,309.39,8759.0,292.1474,292.4968,291.9585,292.2229,8759.0
2022-02-11 12:35:00,309.48,309.82,309.4,309.53,2611.0,292.3079,292.6291,292.2324,292.3552,2611.0
2022-02-11 12:40:00,309.52,309.57,309.06,309.18,1940.0,292.3457,292.3929,291.9112,292.0246,1940.0
2022-02-11 12:45:00,308.98,309.1,308.57,309.1,3832.0,291.8357,291.949,291.4484,291.949,3832.0
2022-02-11 12:50:00,308.86,308.86,308.5,308.61,6938.0,291.7223,291.7223,291.3823,291.4862,6938.0
2022-02-11 12:55:00,308.69,309.16,308.68,308.93,6600.0,291.5618,292.0057,291.5523,291.7885,6600.0
2022-02-11 13:00:00,308.86,309.1,308.79,308.79,6286.0,291.7223,291.949,291.6562,291.6562,6286.0
2022-02-11 13:05:00,308.88,309.5,308.78,309.49,13274.0,291.7412,292.3268,291.6468,292.3174,13274.0
2022-02-11 13:10:00,309.5,309.51,309.05,309.36,8295.0,292.3268,292.3363,291.9018,292.1946,8295.0
2022-02-11 13:15:00,309.38,309.52,308.86,309.23,8526.0,292.2135,292.3457,291.7223,292.0718,8526.0
2022-02-11 13:20:00,309.21,309.21,308.75,308.92,7217.0,292.0529,292.0529,291.6184,291.779,7217.0
2022-02-11 13:25:00,308.92,308.92,307.78,308.0,8009.0,291.779,291.779,290.7023,290.9101,8009.0
2022-02-11 13:30:00,307.82,307.87,306.62,306.72,8708.0,290.74,290.7873,289.6066,289.7011,8708.0
2022-02-11 13:35:00,306.56,306.66,305.0,305.01,18680.0,289.55,289.6444,288.0765,288.086,18680.0
2022-02-11 13:40:00,304.66,305.36,304.6,304.64,30246.0,287.7554,288.4165,287.6987,287.7365,30246.0
2022-02-11 13:45:00,304.6,304.6,303.17,303.72,18674.0,287.6987,287.6987,286.3481,286.8675,18674.0
2022-02-11 13:50:00,303.76,303.76,302.69,303.01,33702.0,286.9053,286.9053,285.8947,286.1969,33702.0
2022-02-11 13:55:00,302.79,303.21,301.42,302.03,23793.0,285.9891,286.3858,284.6952,285.2713,23793.0
2022-02-11 14:00:00,301.85,302.91,301.28,302.17,10579.0,285.1013,286.1025,284.5629,285.4035,10579.0
2022-02-11 14:05:00,302.29,302.96,301.49,302.39,7737.0,285.5169,286.1497,284.7613,285.6113,7737.0
2022-02-11 14:10:00,302.44,302.8,301.88,302.77,6269.0,285.6586,285.9986,285.1296,285.9703,6269.0
2022-02-11 14:15:00,302.78,304.13,302.75,303.48,22147.0,285.9797,287.2548,285.9514,286.6409,22147.0
2022-02-11 14:20:00,303.3,304.24,302.92,303.44,18481.0,286.4708,287.3587,286.1119,286.6031,18481.0
2022-02-11 14:25:00,303.43,303.55,301.68,301.94,13184.0,286.5936,286.707,284.9407,285.1863,13184.0
2022-02-11 14:30:00,301.72,302.99,301.26,302.49,16335.0,284.9785,286.178,284.544,285.7058,16335.0
2022-02-11 14:35:00,302.3,302.57,301.96,302.1,7473.0,285.5263,285.7813,285.2052,285.3374,7473.0
2022-02-11 14:40:00,302.3,302.5,301.78,301.82,30509.0,285.5263,285.7152,285.0352,285.073,30509.0
2022-02-11 14:45:00,302.0,302.04,301.26,301.62,9214.0,285.243,285.2808,284.544,284.8841,9214.0
2022-02-11 14:50:00,301.46,301.6,300.59,301.27,7820.0,284.7329,284.8652,283.9112,284.5535,7820.0
2022-02-11 14:55:00,301.58,301.72,301.2,301.53,16541.0,284.8463,284.9785,284.4874,284.7991,16541.0
2022-02-11 15:00:00,301.61,301.86,300.89,301.72,33915.0,284.8746,285.1107,284.1946,284.9785,33915.0
2022-02-11 15:05:00,301.61,301.9,300.84,301.02,14352.0,284.8746,285.1485,284.1473,284.3174,14352.0
2022-02-11 15:10:00,301.15,301.61,300.57,301.37,18661.0,284.4401,284.8746,283.8923,284.6479,18661.0
2022-02-11 15:15:00,301.34,302.74,301.23,301.5,22607.0,284.6196,285.9419,284.5157,284.7707,22607.0
2022-02-11 15:20:00,301.5,301.81,301.0,301.16,11133.0,284.7707,285.0635,284.2985,284.4496,11133.0
2022-02-11 15:25:00,301.29,301.9,301.14,301.28,16872.0,284.5724,285.1485,284.4307,284.5629,16872.0
2022-02-11 15:30:00,301.24,302.01,300.43,302.01,21586.0,284.5251,285.2524,283.7601,285.2524,21586.0
2022-02-11 15:35:00,301.83,302.18,301.05,301.23,12596.0,285.0824,285.413,284.3457,284.5157,12596.0
2022-02-11 15:40:00,301.45,301.46,300.1,300.77,14176.0,284.7235,284.7329,283.4484,284.0812,14176.0
2022-02-11 15:45:00,300.58,301.48,300.35,301.43,30248.0,283.9018,284.7518,283.6845,284.7046,30248.0
2022-02-11 15:50:00,301.65,301.77,300.93,301.43,32073.0,284.9124,285.0257,284.2323,284.7046,32073.0
2022-02-11 15:55:00,301.59,302.58,300.69,300.96,81966.0,284.8557,285.7908,284.0057,284.2607,81966.0
2022-02-14 09:30:00,300.77,302.95,300.03,301.69,21306.0,284.0812,286.1403,283.3823,284.9502,21306.0
2022-02-14 09:35:00,301.09,302.32,301.01,301.89,4728.0,284.3835,285.5452,284.3079,285.1391,4728.0
2022-02-14 09:40:00,301.93,302.85,301.72,301.92,6563.0,285.1769,286.0458,284.9785,285.1674,6563.0
2022-02-14 09:45:00,301.2,301.28,300.05,300.97,8003.0,284.4874,284.5629,283.4012,284.2701,8003.0
2022-02-14 09:50:00,301.37,302.44,300.9,301.78,5112.0,284.6479,285.6586,284.204,285.0352,5112.0
2022-02-14 09:55:00,301.98,301.98,301.1,301.58,14745.0,285.2241,285.2241,284.3929,284.8463,14745.0
2022-02-14 10:00:00,302.13,302.13,299.65,300.48,26060.0,285.3658,285.3658,283.0234,283.8073,26060.0
2022-02-14 10:05:00,300.69,301.41,300.46,301.21,8311.0,284.0057,284.6857,283.7884,284.4968,8311.0
2022-02-14 10:10:00,301.32,303.54,301.32,303.52,18075.0,284.6007,286.6975,284.6007,286.6786,18075.0
2022-02-14 10:15:00,303.56,303.6,301.85,302.15,30184.0,286.7164,286.7542,285.1013,285.3847,30184.0
2022-02-14 10:20:00,302.14,302.49,300.89,301.48,19693.0,285.3752,285.7058,284.1946,284.7518,19693.0
2022-02-14 10:25:00,301.48,301.66,300.23,301.0,8196.0,284.7518,284.9218,283.5712,284.2985,8196.0
2022-02-14 10:30:00,301.01,301.24,300.44,300.56,4171.0,284.3079,284.5251,283.7695,283.8829,4171.0
2022-02-14 10:35:00,300.52,300.68,300.0,300.34,7586.0,283.8451,283.9962,283.354,283.6751,7586.0
2022-02-14 10:40:00,300.38,300.87,299.98,300.87,4601.0,283.7129,284.1757,283.3351,284.1757,4601.0
2022-02-14 10:45:00,300.6,301.42,300.6,301.42,4957.0,283.9207,284.6952,283.9207,284.6952,4957.0
2022-02-14 10:50:00,301.63,302.1,300.51,301.05,9978.0,284.8935,285.3374,283.8357,284.3457,9978.0
2022-02-14 10:55:00,301.01,301.14,300.26,300.54,6136.0,284.3079,284.4307,283.5995,283.864,6136.0
2022-02-14 11:00:00,300.77,300.94,300.16,300.72,7592.0,284.0812,284.2418,283.5051,284.034,7592.0
2022-02-14 11:05:00,300.79,300.96,300.27,300.77,7706.0,284.1001,284.2607,283.609,284.0812,7706.0
2022-02-14 11:10:00,300.76,300.76,300.0,300.22,6613.0,284.0718,284.0718,283.354,283.5617,6613.0
2022-02-14 11:15:00,300.41,301.83,300.41,301.83,3581.0,283.7412,285.0824,283.7412,285.0824,3581.0
2022-02-14 11:20:00,301.63,301.86,301.39,301.61,4191.0,284.8935,285.1107,284.6668,284.8746,4191.0
2022-02-14 11:25:00,301.83,302.25,301.69,302.17,3463.0,285.0824,285.4791,284.9502,285.4035,3463.0
2022-02-14 11:30:00,302.22,302.56,301.77,302.56,7008.0,285.4508,285.7719,285.0257,285.7719,7008.0
2022-02-14 11:35:00,302.34,302.78,301.91,302.0,3071.0,285.5641,285.9797,285.158,285.243,3071.0
2022-02-14 11:40:00,302.22,302.78,302.22,302.3,3255.0,285.4508,285.9797,285.4508,285.5263,3255.0
2022-02-14 11:45:00,302.63,302.78,302.12,302.75,2368.0,285.838,285.9797,285.3563,285.9514,2368.0
2022-02-14 11:50:00,302.59,302.7,301.88,301.92,4791.0,285.8002,285.9041,285.1296,285.1674,4791.0
2022-02-14 11:55:00,302.01,302.56,301.74,302.38,1840.0,285.2524,285.7719,284.9974,285.6019,1840.0
2022-02-14 12:00:00,302.71,303.0,302.35,302.73,3900.0,285.9136,286.1875,285.5736,285.9325,3900.0
2022-02-14 12:05:00,302.35,302.41,301.37,302.33,9160.0,285.5736,285.6302,284.6479,285.5547,9160.0
2022-02-14 12:10:00,302.35,303.06,302.33,302.94,7013.0,285.5736,286.2442,285.5547,286.1308,7013.0
2022-02-14 12:15:00,303.27,303.36,303.09,303.32,3579.0,286.4425,286.5275,286.2725,286.4897,3579.0
2022-02-14 12:20:00,303.33,303.5,303.09,303.22,12130.0,286.4992,286.6597,286.2725,286.3953,12130.0
2022-02-14 12:25:00,303.33,303.94,303.16,303.94,3404.0,286.4992,287.0753,286.3386,287.0753,3404.0
2022-02-14 12:30:00,303.86,304.18,303.64,303.99,4418.0,286.9998,287.302,286.792,287.1226,4418.0
2022-02-14 12:35:00,304.05,304.09,303.54,303.86,2217.0,287.1792,287.217,286.6975,286.9998,2217.0
2022-02-14 12:40:00,303.94,304.04,303.75,303.83,1204.0,287.0753,287.1698,286.8959,286.9714,1204.0
2022-02-14 12:45:00,303.99,304.47,303.9,304.47,2182.0,287.1226,287.5759,287.0376,287.5759,2182.0
2022-02-14 12:50:00,304.43,304.82,304.43,304.79,2879.0,287.5381,287.9065,287.5381,287.8782,2879.0
2022-02-14 12:55:00,304.76,304.78,304.2,304.5,6681.0,287.8498,287.8687,287.3209,287.6043,6681.0
2022-02-14 13:00:00,304.45,304.87,304.24,304.64,2510.0,287.557,287.9537,287.3587,287.7365,2510.0
2022-02-14 13:05:00,304.79,305.14,304.64,305.0,4363.0,287.8782,288.2087,287.7365,288.0765,4363.0
2022-02-14 13:10:00,305.0,305.08,304.86,304.96,3583.0,288.0765,288.1521,287.9443,288.0387,3583.0
2022-02-14 13:15:00,304.84,304.91,304.62,304.84,2432.0,287.9254,287.9915,287.7176,287.9254,2432.0
2022-02-14 13:20:00,304.99,304.99,304.01,304.18,3786.0,288.0671,288.0671,287.1414,287.302,3786.0
2022-02-14 13:25:00,304.12,304.39,304.04,304.2,3943.0,287.2453,287.5004,287.1698,287.3209,3943.0
2022-02-14 13:30:00,304.18,304.21,303.49,303.99,5778.0,287.302,287.3304,286.6503,287.1226,5778.0
2022-02-14 13:35:00,303.92,304.17,303.63,304.14,3607.0,287.0564,287.2926,286.7825,287.2642,3607.0
2022-02-14 13:40:00,304.24,304.24,303.78,303.92,2498.0,287.3587,287.3587,286.9242,287.0564,2498.0
2022-02-14 13:45:00,304.1,304.21,303.51,303.6,4786.0,287.2265,287.3304,286.6692,286.7542,4786.0
2022-02-14 13:50:00,303.74,303.84,302.56,302.61,8411.0,286.8864,286.9809,285.7719,285.8191,8411.0
2022-02-14 13:55:00,302.45,303.11,302.09,302.36,9438.0,285.668,286.2914,285.328,285.583,9438.0
2022-02-14 14:00:00,302.11,302.45,300.46,300.81,22605.0,285.3469,285.668,283.7884,284.119,22605.0
2022-02-14 14:05:00,300.49,301.26,300.3,300.7,9313.0,283.8168,284.544,283.6373,284.0151,9313.0
2022-02-14 14:10:00,301.29,301.92,301.1,301.66,7532.0,284.5724,285.1674,284.3929,284.9218,7532.0
2022-02-14 14:15:00,301.67,302.37,301.57,302.17,4868.0,284.9313,285.5924,284.8368,285.4035,4868.0
2022-02-14 14:20:00,302.18,302.48,302.0,302.05,4326.0,285.413,285.6963,285.243,285.2902,4326.0
2022-02-14 14:25:00,302.14,304.2,301.92,303.52,8486.0,285.3752,287.3209,285.1674,286.6786,8486.0
2022-02-14 14:30:00,303.53,303.94,302.83,303.85,6823.0,286.6881,287.0753,286.0269,286.9903,6823.0
2022-02-14 14:35:00,303.76,303.97,303.48,303.69,5404.0,286.9053,287.1037,286.6409,286.8392,5404.0
2022-02-14 14:40:00,303.72,304.29,303.13,303.52,5072.0,286.8675,287.4059,286.3103,286.6786,5072.0
2022-02-14 14:45:00,303.29,303.9,302.99,303.33,3907.0,286.4614,287.0376,286.178,286.4992,3907.0
2022-02-14 14:50:00,303.35,304.47,303.34,303.63,4846.0,286.5181,287.5759,286.5086,286.7825,4846.0
2022-02-14 14:55:00,303.79,304.05,303.54,303.86,3190.0,286.9337,287.1792,286.6975,286.9998,3190.0
2022-02-14 15:00:00,304.0,304.05,303.55,303.58,4193.0,287.132,287.1792,286.707,286.7353,4193.0
2022-02-14 15:05:00,303.55,303.9,302.54,303.77,4056.0,286.707,287.0376,285.753,286.9148,4056.0
2022-02-14 15:10:00,303.93,304.03,303.26,303.89,12827.0,287.0659,287.1603,286.4331,287.0281,12827.0
2022-02-14 15:15:00,304.0,304.06,303.32,303.33,5123.0,287.132,287.1887,286.4897,286.4992,5123.0
2022-02-14 15:20:00,303.31,304.37,303.11,304.13,5163.0,286.4803,287.4815,286.2914,287.2548,5163.0
2022-02-14 15:25:00,304.12,304.14,303.52,303.81,6745.0,287.2453,287.2642,286.6786,286.9525,6745.0
2022-02-14 15:30:00,303.61,304.76,303.61,304.72,9707.0,286.7636,287.8498,286.7636,287.8121,9707.0
2022-02-14 15:35:00,304.53,304.87,304.22,304.31,9067.0,287.6326,287.9537,287.3398,287.4248,9067.0
2022-02-14 15:40:00,304.46,304.53,303.72,304.42,7257.0,287.5665,287.6326,286.8675,287.5287,7257.0
2022-02-14 15:45:00,304.42,304.68,303.3,304.05,15623.0,287.5287,287.7743,286.4708,287.1792,15623.0
2022-02-14 15:50:00,304.39,304.39,303.29,303.75,21809.0,287.5004,287.5004,286.4614,286.8959,21809.0
2022-02-14 15:55:00,303.64,304.37,303.4,303.85,62959.0,286.792,287.4815,286.5653,286.9903,62959.0
2022-02-15 09:30:00,309.73,311.29,308.01,310.51,29749.0,292.5441,294.0175,290.9195,293.2808,29749.0
2022-02-15 09:35:00,310.71,311.3,310.22,310.74,7406.0,293.4697,294.0269,293.0069,293.498,7406.0
2022-02-15 09:40:00,310.73,311.35,310.46,310.94,5869.0,293.4886,294.0742,293.2336,293.6869,5869.0
2022-02-15 09:45:00,310.75,311.39,309.0,309.38,15509.0,293.5075,294.112,291.8546,292.2135,15509.0
2022-02-15 09:50:00,309.26,309.96,308.91,309.54,4568.0,292.1001,292.7613,291.7696,292.3646,4568.0
2022-02-15 09:55:00,309.55,311.49,309.5,310.77,13183.0,292.3741,294.2064,292.3268,293.5264,13183.0
2022-02-15 10:00:00,310.75,311.59,309.9,310.29,8015.0,293.5075,294.3009,292.7046,293.073,8015.0
2022-02-15 10:05:00,310.42,310.42,309.0,309.48,6511.0,293.1958,293.1958,291.8546,292.3079,6511.0
2022-02-15 10:10:00,309.46,309.49,308.61,309.11,5553.0,292.289,292.3174,291.4862,291.9585,5553.0
2022-02-15 10:15:00,309.01,310.0,309.01,309.44,6142.0,291.864,292.7991,291.864,292.2702,6142.0
2022-02-15 10:20:00,309.25,310.05,309.21,309.89,3200.0,292.0907,292.8463,292.0529,292.6952,3200.0
2022-02-15 10:25:00,310.05,310.67,309.42,310.52,6972.0,292.8463,293.4319,292.2513,293.2902,6972.0
2022-02-15 10:30:00,310.16,310.32,309.63,309.63,5526.0,292.9502,293.1013,292.4496,292.4496,5526.0
2022-02-15 10:35:00,309.58,310.22,309.38,310.01,4973.0,292.4024,293.0069,292.2135,292.8085,4973.0
2022-02-15 10:40:00,310.07,310.75,310.04,310.61,3689.0,292.8652,293.5075,292.8369,293.3752,3689.0
2022-02-15 10:45:00,310.67,311.25,310.67,311.16,3897.0,293.4319,293.9797,293.4319,293.8947,3897.0
2022-02-15 10:50:00,311.19,311.34,310.54,310.54,3612.0,293.9231,294.0647,293.3091,293.3091,3612.0
2022-02-15 10:55:00,310.54,311.07,310.28,310.28,3461.0,293.3091,293.8097,293.0635,293.0635,3461.0
2022-02-15 11:00:00,310.33,310.48,310.24,310.31,2479.0,293.1108,293.2524,293.0258,293.0919,2479.0
2022-02-15 11:05:00,310.23,310.27,309.82,310.15,3760.0,293.0163,293.0541,292.6291,292.9408,3760.0
2022-02-15 11:10:00,310.07,310.11,309.87,309.87,1651.0,292.8652,292.903,292.6763,292.6763,1651.0
2022-02-15 11:15:00,309.79,309.79,309.4,309.41,3326.0,292.6007,292.6007,292.2324,292.2418,3326.0
2022-02-15 11:20:00,309.44,309.89,309.44,309.69,2292.0,292.2702,292.6952,292.2702,292.5063,2292.0
2022-02-15 11:25:00,309.58,309.71,309.11,309.38,3861.0,292.4024,292.5252,291.9585,292.2135,3861.0
2022-02-15 11:30:00,309.44,310.12,309.44,310.03,9460.0,292.2702,292.9124,292.2702,292.8274,9460.0
2022-02-15 11:35:00,310.08,310.32,309.99,309.99,3327.0,292.8746,293.1013,292.7896,292.7896,3327.0
2022-02-15 11:40:00,310.14,310.26,309.83,309.83,4666.0,292.9313,293.0447,292.6385,292.6385,4666.0
2022-02-15 11:45:00,309.86,310.35,309.8,310.12,5578.0,292.6669,293.1297,292.6102,292.9124,5578.0
2022-02-15 11:50:00,310.14,310.32,309.72,310.25,5238.0,292.9313,293.1013,292.5346,293.0352,5238.0
2022-02-15 11:55:00,310.31,311.24,310.31,310.87,3338.0,293.0919,293.9703,293.0919,293.6208,3338.0
2022-02-15 12:00:00,311.05,311.34,310.86,310.86,4592.0,293.7908,294.0647,293.6114,293.6114,4592.0
2022-02-15 12:05:00,310.82,310.84,310.32,310.41,4210.0,293.5736,293.5925,293.1013,293.1863,4210.0
2022-02-15 12:10:00,310.53,310.83,310.31,310.31,8432.0,293.2997,293.583,293.0919,293.0919,8432.0
2022-02-15 12:15:00,310.47,310.58,310.18,310.41,12101.0,293.243,293.3469,292.9691,293.1863,12101.0
2022-02-15 12:20:00,310.41,310.44,309.88,309.88,4716.0,293.1863,293.2147,292.6857,292.6857,4716.0
2022-02-15 12:25:00,309.59,309.59,309.3,309.5,2327.0,292.4118,292.4118,292.1379,292.3268,2327.0
2022-02-15 12:30:00,309.5,309.5,308.52,308.52,3690.0,292.3268,292.3268,291.4012,291.4012,3690.0
2022-02-15 12:35:00,308.5,308.65,308.38,308.55,1556.0,291.3823,291.524,291.269,291.4295,1556.0
2022-02-15 12:40:00,308.49,308.49,308.1,308.15,2676.0,291.3729,291.3729,291.0045,291.0517,2676.0
2022-02-15 12:45:00,308.14,308.14,307.1,307.11,7868.0,291.0423,291.0423,290.06,290.0694,7868.0
2022-02-15 12:50:00,307.17,307.82,307.17,307.82,3175.0,290.1261,290.74,290.1261,290.74,3175.0
2022-02-15 12:55:00,307.76,307.99,307.71,307.9,1954.0,290.6834,290.9006,290.6361,290.8156,1954.0
2022-02-15 13:00:00,307.95,308.4,307.93,308.4,3706.0,290.8628,291.2879,290.8439,291.2879,3706.0
2022-02-15 13:05:00,308.48,308.73,308.48,308.73,1490.0,291.3634,291.5996,291.3634,291.5996,1490.0
2022-02-15 13:10:00,308.75,308.86,308.41,308.41,1000.0,291.6184,291.7223,291.2973,291.2973,1000.0
2022-02-15 13:15:00,308.56,308.78,308.33,308.37,2129.0,291.439,291.6468,291.2217,291.2595,2129.0
2022-02-15 13:20:00,308.57,309.09,308.52,308.92,2637.0,291.4484,291.9396,291.4012,291.779,2637.0
2022-02-15 13:25:00,309.06,309.06,308.94,309.05,1388.0,291.9112,291.9112,291.7979,291.9018,1388.0
2022-02-15 13:30:00,309.14,309.14,308.84,308.87,1100.0,291.9868,291.9868,291.7034,291.7318,1100.0
2022-02-15 13:35:00,308.9,308.99,308.76,308.95,3162.0,291.7601,291.8451,291.6279,291.8073,3162.0
2022-02-15 13:40:00,308.96,309.17,308.92,309.17,2007.0,291.8168,292.0151,291.779,292.0151,2007.0
2022-02-15 13:45:00,309.05,309.49,309.02,309.49,4439.0,291.9018,292.3174,291.8735,292.3174,4439.0
2022-02-15 13:50:00,309.49,309.6,309.4,309.6,2621.0,292.3174,292.4213,292.2324,292.4213,2621.0
2022-02-15 13:55:00,309.41,309.58,309.34,309.34,2266.0,292.2418,292.4024,292.1757,292.1757,2266.0
2022-02-15 14:00:00,309.22,309.22,309.0,309.0,3683.0,292.0624,292.0624,291.8546,291.8546,3683.0
2022-02-15 14:05:00,309.0,309.01,308.51,308.8,2701.0,291.8546,291.864,291.3918,291.6657,2701.0
2022-02-15 14:10:00,308.77,308.92,308.4,308.49,2453.0,291.6373,291.779,291.2879,291.3729,2453.0
2022-02-15 14:15:00,308.47,308.7,308.24,308.61,2010.0,291.354,291.5712,291.1367,291.4862,2010.0
2022-02-15 14:20:00,308.76,308.76,308.4,308.5,3100.0,291.6279,291.6279,291.2879,291.3823,3100.0
2022-02-15 14:25:00,308.36,308.45,308.24,308.45,933.0,291.2501,291.3351,291.1367,291.3351,933.0
2022-02-15 14:30:00,308.43,308.53,307.87,308.17,3166.0,291.3162,291.4106,290.7873,291.0706,3166.0
2022-02-15 14:35:00,308.19,308.43,308.17,308.22,1224.0,291.0895,291.3162,291.0706,291.1178,1224.0
2022-02-15 14:40:00,308.19,308.19,307.5,308.14,2756.0,291.0895,291.0895,290.4378,291.0423,2756.0
2022-02-15 14:45:00,308.19,308.19,307.79,307.94,2068.0,291.0895,291.0895,290.7117,290.8534,2068.0
2022-02-15 14:50:00,307.91,308.05,307.68,307.78,6093.0,290.8251,290.9573,290.6078,290.7023,6093.0
2022-02-15 14:55:00,307.76,308.12,307.76,307.94,1601.0,290.6834,291.0234,290.6834,290.8534,1601.0
2022-02-15 15:00:00,308.07,308.34,308.07,308.26,2708.0,290.9762,291.2312,290.9762,291.1556,2708.0
2022-02-15 15:05:00,308.31,308.66,308.31,308.36,2566.0,291.2029,291.5334,291.2029,291.2501,2566.0
2022-02-15 15:10:00,308.41,308.5,308.15,308.19,2728.0,291.2973,291.3823,291.0517,291.0895,2728.0
2022-02-15 15:15:00,308.16,308.31,307.97,308.17,1759.0,291.0612,291.2029,290.8817,291.0706,1759.0
2022-02-15 15:20:00,308.23,308.23,307.46,307.75,4022.0,291.1273,291.1273,290.4,290.6739,4022.0
2022-02-15 15:25:00,307.73,307.73,307.5,307.57,3718.0,290.655,290.655,290.4378,290.5039,3718.0
2022-02-15 15:30:00,307.52,307.57,306.5,306.55,7943.0,290.4567,290.5039,289.4933,289.5405,7943.0
2022-02-15 15:35:00,306.68,306.89,306.29,306.29,8572.0,289.6633,289.8616,289.2949,289.2949,8572.0
2022-02-15 15:40:00,306.33,307.3,306.12,307.22,8811.0,289.3327,290.2489,289.1344,290.1733,8811.0
2022-02-15 15:45:00,307.12,307.52,306.56,307.05,11127.0,290.0789,290.4567,289.55,290.0128,11127.0
2022-02-15 15:50:00,307.46,308.22,307.45,307.56,19544.0,290.4,291.1178,290.3906,290.4945,19544.0
2022-02-15 15:55:00,307.5,308.04,307.23,307.36,46407.0,290.4378,290.9478,290.1828,290.3056,46407.0
2022-02-16 09:30:00,306.0,307.37,305.81,306.93,18042.0,289.021,290.315,288.8416,289.8994,18042.0
2022-02-16 09:35:00,306.64,306.92,305.54,305.54,921.0,289.6255,289.89,288.5866,288.5866,921.0
2022-02-16 09:40:00,304.68,304.87,303.49,303.68,3150.0,287.7743,287.9537,286.6503,286.8298,3150.0
2022-02-16 09:45:00,303.78,303.85,303.55,303.72,2373.0,286.9242,286.9903,286.707,286.8675,2373.0
2022-02-16 09:50:00,303.47,304.17,302.93,303.75,6415.0,286.6314,287.2926,286.1214,286.8959,6415.0
2022-02-16 09:55:00,304.44,304.44,303.81,303.84,2350.0,287.5476,287.5476,286.9525,286.9809,2350.0
2022-02-16 10:00:00,303.6,304.29,303.39,304.02,10548.0,286.7542,287.4059,286.5559,287.1509,10548.0
2022-02-16 10:05:00,304.16,304.54,304.04,304.05,5458.0,287.2831,287.642,287.1698,287.1792,5458.0
2022-02-16 10:10:00,304.15,304.36,304.0,304.17,4147.0,287.2737,287.472,287.132,287.2926,4147.0
2022-02-16 10:15:00,304.07,304.16,303.41,303.56,2192.0,287.1981,287.2831,286.5747,286.7164,2192.0
2022-02-16 10:20:00,303.76,304.01,303.66,303.96,734.0,286.9053,287.1414,286.8109,287.0942,734.0
2022-02-16 10:25:00,304.05,305.08,304.05,305.08,1745.0,287.1792,288.1521,287.1792,288.1521,1745.0
2022-02-16 10:30:00,305.12,305.38,304.58,304.65,9470.0,288.1899,288.4354,287.6798,287.7459,9470.0
2022-02-16 10:35:00,304.63,305.05,304.63,304.88,1108.0,287.727,288.1237,287.727,287.9632,1108.0
2022-02-16 10:40:00,304.65,305.13,304.64,305.08,1546.0,287.7459,288.1993,287.7365,288.1521,1546.0
2022-02-16 10:45:00,304.96,305.74,304.84,305.39,5907.0,288.0387,288.7755,287.9254,288.4449,5907.0
2022-02-16 10:50:00,305.53,305.65,305.03,305.56,2212.0,288.5771,288.6905,288.1049,288.6054,2212.0
2022-02-16 10:55:00,305.25,305.68,305.21,305.3,2488.0,288.3126,288.7188,288.2749,288.3599,2488.0
2022-02-16 11:00:00,305.49,305.49,304.9,305.27,3543.0,288.5393,288.5393,287.9821,288.3315,3543.0
2022-02-16 11:05:00,305.32,305.66,305.19,305.51,2259.0,288.3788,288.6999,288.256,288.5582,2259.0
2022-02-16 11:10:00,305.61,305.77,305.6,305.73,637.0,288.6527,288.8038,288.6432,288.766,637.0
2022-02-16 11:15:00,305.7,305.88,305.32,305.32,3007.0,288.7377,288.9077,288.3788,288.3788,3007.0
2022-02-16 11:20:00,305.32,306.05,305.32,306.05,1904.0,288.3788,289.0683,288.3788,289.0683,1904.0
2022-02-16 11:25:00,305.93,306.14,305.77,305.77,4768.0,288.9549,289.1533,288.8038,288.8038,4768.0
2022-02-16 11:30:00,305.71,305.89,305.51,305.89,1829.0,288.7471,288.9171,288.5582,288.9171,1829.0
2022-02-16 11:35:00,305.9,305.98,305.59,305.6,1668.0,288.9266,289.0021,288.6338,288.6432,1668.0
2022-02-16 11:40:00,305.56,305.58,305.21,305.21,1325.0,288.6054,288.6243,288.2749,288.2749,1325.0
2022-02-16 11:45:00,305.23,305.31,305.23,305.28,718.0,288.2938,288.3693,288.2938,288.341,718.0
2022-02-16 11:50:00,305.49,305.88,305.49,305.61,2698.0,288.5393,288.9077,288.5393,288.6527,2698.0
2022-02-16 11:55:00,305.89,306.03,305.65,305.87,4043.0,288.9171,289.0494,288.6905,288.8982,4043.0
2022-02-16 12:00:00,305.86,306.32,305.74,305.74,5356.0,288.8888,289.3233,288.7755,288.7755,5356.0
2022-02-16 12:05:00,305.91,305.93,305.52,305.58,2801.0,288.936,288.9549,288.5677,288.6243,2801.0
2022-02-16 12:10:00,305.6,305.8,305.45,305.45,1850.0,288.6432,288.8321,288.5015,288.5015,1850.0
2022-02-16 12:15:00,305.45,305.69,305.39,305.65,1622.0,288.5015,288.7282,288.4449,288.6905,1622.0
2022-02-16 12:20:00,305.52,305.56,305.43,305.55,979.0,288.5677,288.6054,288.4827,288.596,979.0
2022-02-16 12:25:00,305.53,305.58,305.53,305.55,536.0,288.5771,288.6243,288.5771,288.596,536.0
2022-02-16 12:30:00,305.53,305.53,304.03,304.17,2614.0,288.5771,288.5771,287.1603,287.2926,2614.0
2022-02-16 12:35:00,304.21,304.74,303.95,304.74,1402.0,287.3304,287.8309,287.0848,287.8309,1402.0
2022-02-16 12:40:00,304.77,304.95,304.61,304.95,1200.0,287.8593,288.0293,287.7082,288.0293,1200.0
2022-02-16 12:45:00,304.97,305.14,304.96,305.09,601.0,288.0482,288.2087,288.0387,288.1615,601.0
2022-02-16 12:50:00,305.08,305.4,304.87,305.39,2114.0,288.1521,288.4543,287.9537,288.4449,2114.0
2022-02-16 12:55:00,305.26,305.51,305.22,305.48,20211.0,288.3221,288.5582,288.2843,288.5299,20211.0
2022-02-16 13:00:00,305.55,305.55,305.3,305.53,2100.0,288.596,288.596,288.3599,288.5771,2100.0
2022-02-16 13:05:00,305.5,306.36,305.49,306.22,6091.0,288.5488,289.3611,288.5393,289.2288,6091.0
2022-02-16 13:10:00,306.21,306.34,305.82,306.19,9062.0,289.2194,289.3422,288.851,289.2005,9062.0
2022-02-16 13:15:00,306.46,306.59,306.46,306.59,300.0,289.4555,289.5783,289.4555,289.5783,300.0
2022-02-16 13:20:00,306.61,306.63,306.5,306.62,1302.0,289.5972,289.6161,289.4933,289.6066,1302.0
2022-02-16 13:25:00,306.48,306.48,306.21,306.25,1103.0,289.4744,289.4744,289.2194,289.2572,1103.0
2022-02-16 13:30:00,306.39,306.39,305.95,306.0,1236.0,289.3894,289.3894,288.9738,289.021,1236.0
2022-02-16 13:35:00,306.0,306.0,306.0,306.0,0.0,289.021,289.021,289.021,289.021,0.0
2022-02-16 13:40:00,305.83,306.07,305.67,305.96,1917.0,288.8605,289.0871,288.7093,288.9832,1917.0
2022-02-16 13:45:00,306.09,306.33,306.04,306.04,993.0,289.106,289.3327,289.0588,289.0588,993.0
2022-02-16 13:50:00,306.29,306.29,306.12,306.17,1000.0,289.2949,289.2949,289.1344,289.1816,1000.0
2022-02-16 13:55:00,306.03,306.19,305.65,306.19,5153.0,289.0494,289.2005,288.6905,289.2005,5153.0
2022-02-16 14:00:00,306.29,306.93,305.29,306.28,8374.0,289.2949,289.8994,288.3504,289.2855,8374.0
2022-02-16 14:05:00,306.65,306.86,305.92,306.43,4272.0,289.635,289.8333,288.9455,289.4272,4272.0
2022-02-16 14:10:00,306.51,306.52,306.06,306.19,2496.0,289.5027,289.5122,289.0777,289.2005,2496.0
2022-02-16 14:15:00,306.47,307.04,306.28,307.04,1854.0,289.465,290.0033,289.2855,290.0033,1854.0
2022-02-16 14:20:00,306.67,308.05,306.67,307.94,2940.0,289.6539,290.9573,289.6539,290.8534,2940.0
2022-02-16 14:25:00,308.08,308.31,308.04,308.26,3358.0,290.9856,291.2029,290.9478,291.1556,3358.0
2022-02-16 14:30:00,308.31,308.9,308.19,308.19,5648.0,291.2029,291.7601,291.0895,291.0895,5648.0
2022-02-16 14:35:00,308.45,308.45,307.79,308.17,4275.0,291.3351,291.3351,290.7117,291.0706,4275.0
2022-02-16 14:40:00,308.21,308.21,307.52,307.69,14884.0,291.1084,291.1084,290.4567,290.6173,14884.0
2022-02-16 14:45:00,307.57,307.7,307.0,307.18,5464.0,290.5039,290.6267,289.9655,290.1356,5464.0
2022-02-16 14:50:00,307.2,307.61,307.12,307.34,8344.0,290.1544,290.5417,290.0789,290.2867,8344.0
2022-02-16 14:55:00,307.87,308.42,307.86,308.42,1454.0,290.7873,291.3068,290.7778,291.3068,1454.0
2022-02-16 15:00:00,308.45,309.27,308.38,309.25,3945.0,291.3351,292.1096,291.269,292.0907,3945.0
2022-02-16 15:05:00,309.25,309.33,308.66,308.79,4680.0,292.0907,292.1663,291.5334,291.6562,4680.0
2022-02-16 15:10:00,308.6,308.72,308.49,308.67,6368.0,291.4768,291.5901,291.3729,291.5429,6368.0
2022-02-16 15:15:00,308.78,308.94,308.64,308.85,3259.0,291.6468,291.7979,291.5145,291.7129,3259.0
2022-02-16 15:20:00,308.97,309.04,308.63,308.94,5759.0,291.8262,291.8924,291.5051,291.7979,5759.0
2022-02-16 15:25:00,309.03,309.38,308.97,309.38,7974.0,291.8829,292.2135,291.8262,292.2135,7974.0
2022-02-16 15:30:00,309.32,309.32,308.86,309.08,5013.0,292.1568,292.1568,291.7223,291.9301,5013.0
2022-02-16 15:35:00,308.98,309.78,308.88,309.68,9445.0,291.8357,292.5913,291.7412,292.4968,9445.0
2022-02-16 15:40:00,309.67,309.72,309.36,309.36,8189.0,292.4874,292.5346,292.1946,292.1946,8189.0
2022-02-16 15:45:00,309.38,309.73,309.24,309.73,11849.0,292.2135,292.5441,292.0813,292.5441,11849.0
2022-02-16 15:50:00,309.87,310.12,309.36,309.52,27369.0,292.6763,292.9124,292.1946,292.3457,27369.0
2022-02-16 15:55:00,309.48,309.48,308.41,308.72,62419.0,292.3079,292.3079,291.2973,291.5901,62419.0
2022-02-17 09:30:00,307.1,308.5,306.77,307.87,30950.0,290.06,291.3823,289.7483,290.7873,30950.0
2022-02-17 09:35:00,308.08,309.78,307.72,309.71,6421.0,290.9856,292.5913,290.6456,292.5252,6421.0
2022-02-17 09:40:00,309.75,309.99,307.24,307.47,7198.0,292.563,292.7896,290.1922,290.4095,7198.0
2022-02-17 09:45:00,307.42,307.63,305.8,306.6,7827.0,290.3622,290.5606,288.8321,289.5877,7827.0
2022-02-17 09:50:00,306.38,306.58,305.68,305.73,6086.0,289.3799,289.5688,288.7188,288.766,6086.0
2022-02-17 09:55:00,305.92,306.49,305.66,306.04,4593.0,288.9455,289.4838,288.6999,289.0588,4593.0
2022-02-17 10:00:00,305.97,306.87,305.49,306.63,4850.0,288.9927,289.8428,288.5393,289.6161,4850.0
2022-02-17 10:05:00,306.67,308.07,306.47,307.63,12210.0,289.6539,290.9762,289.465,290.5606,12210.0
2022-02-17 10:10:00,307.41,308.04,307.21,308.04,2975.0,290.3528,290.9478,290.1639,290.9478,2975.0
2022-02-17 10:15:00,307.99,308.29,307.22,307.62,6549.0,290.9006,291.184,290.1733,290.5511,6549.0
2022-02-17 10:20:00,307.56,307.57,306.83,306.88,5866.0,290.4945,290.5039,289.805,289.8522,5866.0
2022-02-17 10:25:00,306.82,307.16,306.49,306.97,3058.0,289.7955,290.1167,289.4838,289.9372,3058.0
2022-02-17 10:30:00,306.87,307.19,306.53,306.59,4301.0,289.8428,290.145,289.5216,289.5783,4301.0
2022-02-17 10:35:00,306.66,307.3,306.57,307.3,3009.0,289.6444,290.2489,289.5594,290.2489,3009.0
2022-02-17 10:40:00,307.15,307.3,306.91,307.07,3074.0,290.1072,290.2489,289.8805,290.0317,3074.0
2022-02-17 10:45:00,306.96,307.45,306.7,306.74,14716.0,289.9278,290.3906,289.6822,289.72,14716.0
2022-02-17 10:50:00,306.6,307.15,306.38,307.09,4477.0,289.5877,290.1072,289.3799,290.0505,4477.0
2022-02-17 10:55:00,307.31,307.38,306.84,306.85,5382.0,290.2583,290.3245,289.8144,289.8239,5382.0
2022-02-17 11:00:00,306.78,307.15,306.7,306.91,7790.0,289.7578,290.1072,289.6822,289.8805,7790.0
2022-02-17 11:05:00,307.0,307.99,307.0,307.4,4986.0,289.9655,290.9006,289.9655,290.3433,4986.0
2022-02-17 11:10:00,307.53,307.89,307.31,307.8,3196.0,290.4661,290.8062,290.2583,290.7212,3196.0
2022-02-17 11:15:00,307.83,308.09,307.64,307.83,3002.0,290.7495,290.9951,290.57,290.7495,3002.0
2022-02-17 11:20:00,307.93,307.96,307.45,307.45,4279.0,290.8439,290.8723,290.3906,290.3906,4279.0
2022-02-17 11:25:00,307.29,307.51,307.23,307.26,2984.0,290.2395,290.4472,290.1828,290.2111,2984.0
2022-02-17 11:30:00,307.23,307.23,307.04,307.04,1337.0,290.1828,290.1828,290.0033,290.0033,1337.0
2022-02-17 11:35:00,307.21,307.38,306.89,307.03,3880.0,290.1639,290.3245,289.8616,289.9939,3880.0
2022-02-17 11:40:00,307.13,307.41,307.08,307.09,1994.0,290.0883,290.3528,290.0411,290.0505,1994.0
2022-02-17 11:45:00,307.07,307.36,306.58,307.33,10072.0,290.0317,290.3056,289.5688,290.2772,10072.0
2022-02-17 11:50:00,307.2,307.2,306.88,306.92,1631.0,290.1544,290.1544,289.8522,289.89,1631.0
2022-02-17 11:55:00,306.75,306.76,306.32,306.49,1626.0,289.7294,289.7389,289.3233,289.4838,1626.0
2022-02-17 12:00:00,306.54,306.76,306.54,306.71,1854.0,289.5311,289.7389,289.5311,289.6916,1854.0
2022-02-17 12:05:00,306.76,307.02,306.41,306.41,2330.0,289.7389,289.9844,289.4083,289.4083,2330.0
2022-02-17 12:10:00,306.39,306.45,305.61,305.73,3256.0,289.3894,289.4461,288.6527,288.766,3256.0
2022-02-17 12:15:00,305.82,305.91,305.64,305.65,3623.0,288.851,288.936,288.681,288.6905,3623.0
2022-02-17 12:20:00,305.72,306.06,305.72,306.06,2735.0,288.7566,289.0777,288.7566,289.0777,2735.0
2022-02-17 12:25:00,306.08,306.35,306.03,306.18,6315.0,289.0966,289.3516,289.0494,289.191,6315.0
2022-02-17 12:30:00,305.96,306.26,305.96,306.02,3722.0,288.9832,289.2666,288.9832,289.0399,3722.0
2022-02-17 12:35:00,306.03,306.1,305.97,306.02,2337.0,289.0494,289.1155,288.9927,289.0399,2337.0
2022-02-17 12:40:00,306.04,306.13,305.82,305.85,2958.0,289.0588,289.1438,288.851,288.8794,2958.0
2022-02-17 12:45:00,305.87,305.9,305.38,305.57,3637.0,288.8982,288.9266,288.4354,288.6149,3637.0
2022-02-17 12:50:00,305.38,305.89,305.38,305.75,2309.0,288.4354,288.9171,288.4354,288.7849,2309.0
2022-02-17 12:55:00,305.85,305.85,305.67,305.7,1819.0,288.8794,288.8794,288.7093,288.7377,1819.0
2022-02-17 13:00:00,305.71,306.1,305.71,306.01,2238.0,288.7471,289.1155,288.7471,289.0305,2238.0
2022-02-17 13:05:00,306.12,306.12,305.9,305.91,3235.0,289.1344,289.1344,288.9266,288.936,3235.0
2022-02-17 13:10:00,305.92,306.0,305.61,305.82,3612.0,288.9455,289.021,288.6527,288.851,3612.0
2022-02-17 13:15:00,306.0,306.26,306.0,306.06,4567.0,289.021,289.2666,289.021,289.0777,4567.0
2022-02-17 13:20:00,306.2,306.26,305.89,306.0,3134.0,289.2099,289.2666,288.9171,289.021,3134.0
2022-02-17 13:25:00,305.77,305.92,305.64,305.91,3694.0,288.8038,288.9455,288.681,288.936,3694.0
2022-02-17 13:30:00,305.9,306.12,305.89,305.91,4066.0,288.9266,289.1344,288.9171,288.936,4066.0
2022-02-17 13:35:00,305.78,305.84,305.66,305.66,1151.0,288.8132,288.8699,288.6999,288.6999,1151.0
2022-02-17 13:40:00,305.57,305.86,305.43,305.8,5821.0,288.6149,288.8888,288.4827,288.8321,5821.0
2022-02-17 13:45:00,305.82,305.99,305.72,305.8,4762.0,288.851,289.0116,288.7566,288.8321,4762.0
2022-02-17 13:50:00,305.87,306.0,305.8,305.92,2850.0,288.8982,289.021,288.8321,288.9455,2850.0
2022-02-17 13:55:00,306.05,306.2,305.93,305.97,8940.0,289.0683,289.2099,288.9549,288.9927,8940.0
2022-02-17 14:00:00,305.74,305.83,305.34,305.49,2902.0,288.7755,288.8605,288.3977,288.5393,2902.0
2022-02-17 14:05:00,305.48,305.66,305.32,305.54,3084.0,288.5299,288.6999,288.3788,288.5866,3084.0
2022-02-17 14:10:00,305.41,305.66,305.39,305.57,4114.0,288.4638,288.6999,288.4449,288.6149,4114.0
2022-02-17 14:15:00,305.53,305.78,305.31,305.31,3534.0,288.5771,288.8132,288.3693,288.3693,3534.0
2022-02-17 14:20:00,305.27,305.27,304.66,304.66,2108.0,288.3315,288.3315,287.7554,287.7554,2108.0
2022-02-17 14:25:00,304.65,304.83,304.63,304.77,3072.0,287.7459,287.9159,287.727,287.8593,3072.0
2022-02-17 14:30:00,304.71,304.72,304.22,304.32,3621.0,287.8026,287.8121,287.3398,287.4342,3621.0
2022-02-17 14:35:00,304.2,304.44,303.96,304.16,4937.0,287.3209,287.5476,287.0942,287.2831,4937.0
2022-02-17 14:40:00,304.05,304.35,303.93,304.0,12185.0,287.1792,287.4626,287.0659,287.132,12185.0
2022-02-17 14:45:00,304.0,304.45,303.93,304.29,4802.0,287.132,287.557,287.0659,287.4059,4802.0
2022-02-17 14:50:00,304.24,304.31,304.03,304.18,2400.0,287.3587,287.4248,287.1603,287.302,2400.0
2022-02-17 14:55:00,304.29,304.62,304.22,304.34,3198.0,287.4059,287.7176,287.3398,287.4531,3198.0
2022-02-17 15:00:00,304.29,304.67,304.27,304.39,8100.0,287.4059,287.7648,287.387,287.5004,8100.0
2022-02-17 15:05:00,304.21,304.28,304.06,304.12,3700.0,287.3304,287.3965,287.1887,287.2453,3700.0
2022-02-17 15:10:00,304.08,304.21,303.58,303.58,7442.0,287.2076,287.3304,286.7353,286.7353,7442.0
2022-02-17 15:15:00,303.65,303.73,303.38,303.66,2879.0,286.8014,286.877,286.5464,286.8109,2879.0
2022-02-17 15:20:00,303.86,304.51,303.86,304.23,6462.0,286.9998,287.6137,286.9998,287.3492,6462.0
2022-02-17 15:25:00,304.29,304.51,304.12,304.19,4381.0,287.4059,287.6137,287.2453,287.3115,4381.0
2022-02-17 15:30:00,304.28,304.62,303.67,303.75,4400.0,287.3965,287.7176,286.8203,286.8959,4400.0
2022-02-17 15:35:00,303.84,304.88,303.84,304.85,7992.0,286.9809,287.9632,286.9809,287.9348,7992.0
2022-02-17 15:40:00,304.83,304.83,304.57,304.65,6808.0,287.9159,287.9159,287.6704,287.7459,6808.0
2022-02-17 15:45:00,304.71,305.05,304.5,304.53,11884.0,287.8026,288.1237,287.6043,287.6326,11884.0
2022-02-17 15:50:00,304.47,304.47,303.56,304.06,17070.0,287.5759,287.5759,286.7164,287.1887,17070.0
2022-02-17 15:55:00,304.2,304.63,303.99,304.29,52576.0,287.3209,287.727,287.1226,287.4059,52576.0
2022-02-18 09:30:00,305.12,307.12,304.51,306.85,31976.0,288.1899,290.0789,287.6137,289.8239,31976.0
2022-02-18 09:35:00,306.33,306.33,304.87,305.39,2112.0,289.3327,289.3327,287.9537,288.4449,2112.0
2022-02-18 09:40:00,305.4,305.62,304.54,305.21,3421.0,288.4543,288.6621,287.642,288.2749,3421.0
2022-02-18 09:45:00,305.35,305.55,305.04,305.36,3562.0,288.4071,288.596,288.1143,288.4165,3562.0
2022-02-18 09:50:00,305.49,305.87,304.87,305.47,4107.0,288.5393,288.8982,287.9537,288.5204,4107.0
2022-02-18 09:55:00,305.88,306.03,305.16,305.34,4796.0,288.9077,289.0494,288.2276,288.3977,4796.0
2022-02-18 10:00:00,305.15,305.36,304.51,304.51,6176.0,288.2182,288.4165,287.6137,287.6137,6176.0
2022-02-18 10:05:00,304.61,304.85,304.11,304.14,2889.0,287.7082,287.9348,287.2359,287.2642,2889.0
2022-02-18 10:10:00,304.21,304.21,303.21,303.76,2616.0,287.3304,287.3304,286.3858,286.9053,2616.0
2022-02-18 10:15:00,303.87,304.5,303.76,303.76,3402.0,287.0092,287.6043,286.9053,286.9053,3402.0
2022-02-18 10:20:00,303.75,303.92,302.89,302.9,9217.0,286.8959,287.0564,286.0836,286.093,9217.0
2022-02-18 10:25:00,302.92,303.03,302.51,302.74,5333.0,286.1119,286.2158,285.7247,285.9419,5333.0
2022-02-18 10:30:00,302.57,302.63,301.75,302.59,18419.0,285.7813,285.838,285.0068,285.8002,18419.0
2022-02-18 10:35:00,302.48,303.09,302.48,303.08,2976.0,285.6963,286.2725,285.6963,286.2631,2976.0
2022-02-18 10:40:00,302.99,303.47,302.82,303.38,4569.0,286.178,286.6314,286.0175,286.5464,4569.0
2022-02-18 10:45:00,303.31,303.41,302.12,302.36,9322.0,286.4803,286.5747,285.3563,285.583,9322.0
2022-02-18 10:50:00,302.36,302.99,302.35,302.81,2963.0,285.583,286.178,285.5736,286.008,2963.0
2022-02-18 10:55:00,303.0,303.3,303.0,303.17,1800.0,286.1875,286.4708,286.1875,286.3481,1800.0
2022-02-18 11:00:00,303.04,303.1,302.19,302.28,9880.0,286.2253,286.2819,285.4224,285.5074,9880.0
2022-02-18 11:05:00,302.06,302.5,301.28,301.37,4971.0,285.2996,285.7152,284.5629,284.6479,4971.0
2022-02-18 11:10:00,301.17,301.63,300.85,301.63,5788.0,284.459,284.8935,284.1568,284.8935,5788.0
2022-02-18 11:15:00,301.56,302.33,301.41,302.33,3749.0,284.8274,285.5547,284.6857,285.5547,3749.0
2022-02-18 11:20:00,302.42,303.03,302.42,302.79,1123.0,285.6397,286.2158,285.6397,285.9891,1123.0
2022-02-18 11:25:00,302.96,303.07,302.42,302.62,3355.0,286.1497,286.2536,285.6397,285.8286,3355.0
2022-02-18 11:30:00,302.47,303.16,302.47,302.79,2623.0,285.6869,286.3386,285.6869,285.9891,2623.0
2022-02-18 11:35:00,302.67,303.57,302.67,303.29,3008.0,285.8758,286.7259,285.8758,286.4614,3008.0
2022-02-18 11:40:00,303.18,303.57,302.88,302.89,1698.0,286.3575,286.7259,286.0741,286.0836,1698.0
2022-02-18 11:45:00,302.87,303.7,302.87,303.07,3082.0,286.0647,286.8486,286.0647,286.2536,3082.0
2022-02-18 11:50:00,302.92,302.94,302.52,302.58,2853.0,286.1119,286.1308,285.7341,285.7908,2853.0
2022-02-18 11:55:00,302.62,302.62,302.06,302.06,2758.0,285.8286,285.8286,285.2996,285.2996,2758.0
2022-02-18 12:00:00,302.19,302.45,301.86,301.98,947.0,285.4224,285.668,285.1107,285.2241,947.0
2022-02-18 12:05:00,301.97,303.06,301.97,303.06,1720.0,285.2146,286.2442,285.2146,286.2442,1720.0
2022-02-18 12:10:00,303.19,303.56,303.15,303.18,3048.0,286.3669,286.7164,286.3292,286.3575,3048.0
2022-02-18 12:15:00,303.21,303.76,303.1,303.48,3485.0,286.3858,286.9053,286.2819,286.6409,3485.0
2022-02-18 12:20:00,303.3,303.3,302.63,302.63,1748.0,286.4708,286.4708,285.838,285.838,1748.0
2022-02-18 12:25:00,303.09,303.44,302.91,303.24,4016.0,286.2725,286.6031,286.1025,286.4142,4016.0
2022-02-18 12:30:00,302.98,303.21,302.34,302.69,5457.0,286.1686,286.3858,285.5641,285.8947,5457.0
2022-02-18 12:35:00,302.7,302.93,301.79,301.8,3824.0,285.9041,286.1214,285.0446,285.0541,3824.0
2022-02-18 12:40:00,301.89,302.27,301.82,301.99,2804.0,285.1391,285.498,285.073,285.2335,2804.0
2022-02-18 12:45:00,302.0,302.24,301.66,301.76,7106.0,285.243,285.4697,284.9218,285.0163,7106.0
2022-02-18 12:50:00,301.86,301.94,301.56,301.71,4653.0,285.1107,285.1863,284.8274,284.9691,4653.0
2022-02-18 12:55:00,301.62,302.0,301.62,301.81,2824.0,284.8841,285.243,284.8841,285.0635,2824.0
2022-02-18 13:00:00,301.67,301.77,301.49,301.69,2739.0,284.9313,285.0257,284.7613,284.9502,2739.0
2022-02-18 13:05:00,301.57,301.84,301.37,301.63,3027.0,284.8368,285.0919,284.6479,284.8935,3027.0
2022-02-18 13:10:00,301.6,301.67,301.25,301.64,2594.0,284.8652,284.9313,284.5346,284.903,2594.0
2022-02-18 13:15:00,301.69,302.01,301.14,301.25,6513.0,284.9502,285.2524,284.4307,284.5346,6513.0
2022-02-18 13:20:00,301.11,301.63,301.0,301.63,3930.0,284.4024,284.8935,284.2985,284.8935,3930.0
2022-02-18 13:25:00,301.72,301.72,301.21,301.42,3596.0,284.9785,284.9785,284.4968,284.6952,3596.0
2022-02-18 13:30:00,301.31,301.55,301.12,301.4,3662.0,284.5913,284.8179,284.4118,284.6763,3662.0
2022-02-18 13:35:00,301.26,302.04,301.26,301.99,3206.0,284.544,285.2808,284.544,285.2335,3206.0
2022-02-18 13:40:00,302.02,302.12,301.65,301.65,2420.0,285.2619,285.3563,284.9124,284.9124,2420.0
2022-02-18 13:45:00,301.92,302.38,301.92,302.35,3645.0,285.1674,285.6019,285.1674,285.5736,3645.0
2022-02-18 13:50:00,302.37,302.69,302.23,302.69,1923.0,285.5924,285.8947,285.4602,285.8947,1923.0
2022-02-18 13:55:00,302.76,302.76,302.48,302.66,2290.0,285.9608,285.9608,285.6963,285.8664,2290.0
2022-02-18 14:00:00,302.47,302.75,302.46,302.75,2839.0,285.6869,285.9514,285.6775,285.9514,2839.0
2022-02-18 14:05:00,302.75,302.75,302.08,302.13,3122.0,285.9514,285.9514,285.3185,285.3658,3122.0
2022-02-18 14:10:00,302.03,302.5,302.03,302.5,2600.0,285.2713,285.7152,285.2713,285.7152,2600.0
2022-02-18 14:15:00,302.5,303.15,302.33,302.88,3797.0,285.7152,286.3292,285.5547,286.0741,3797.0
2022-02-18 14:20:00,302.94,303.19,302.78,303.06,7646.0,286.1308,286.3669,285.9797,286.2442,7646.0
2022-02-18 14:25:00,303.18,303.53,303.1,303.49,4133.0,286.3575,286.6881,286.2819,286.6503,4133.0
2022-02-18 14:30:00,303.37,304.08,303.26,303.76,5936.0,286.537,287.2076,286.4331,286.9053,5936.0
2022-02-18 14:35:00,303.7,303.85,302.97,303.04,5536.0,286.8486,286.9903,286.1592,286.2253,5536.0
2022-02-18 14:40:00,303.0,303.16,302.91,303.08,2924.0,286.1875,286.3386,286.1025,286.2631,2924.0
2022-02-18 14:45:00,303.2,303.3,302.87,302.87,4930.0,286.3764,286.4708,286.0647,286.0647,4930.0
2022-02-18 14:50:00,302.86,303.68,302.82,303.68,2603.0,286.0553,286.8298,286.0175,286.8298,2603.0
2022-02-18 14:55:00,304.29,304.47,304.03,304.04,1696.0,287.4059,287.5759,287.1603,287.1698,1696.0
2022-02-18 15:00:00,304.44,304.76,304.25,304.25,7293.0,287.5476,287.8498,287.3681,287.3681,7293.0
2022-02-18 15:05:00,304.42,304.55,303.68,304.01,3600.0,287.5287,287.6515,286.8298,287.1414,3600.0
2022-02-18 15:10:00,304.13,304.5,303.65,303.89,5236.0,287.2548,287.6043,286.8014,287.0281,5236.0
2022-02-18 15:15:00,303.78,304.17,303.21,303.21,3385.0,286.9242,287.2926,286.3858,286.3858,3385.0
2022-02-18 15:20:00,303.3,303.59,303.02,303.29,4903.0,286.4708,286.7448,286.2064,286.4614,4903.0
2022-02-18 15:25:00,303.19,303.5,302.97,302.97,4975.0,286.3669,286.6597,286.1592,286.1592,4975.0
2022-02-18 15:30:00,302.88,302.88,302.0,302.32,6949.0,286.0741,286.0741,285.243,285.5452,6949.0
2022-02-18 15:35:00,302.52,303.02,302.31,302.64,9240.0,285.7341,286.2064,285.5358,285.8475,9240.0
2022-02-18 15:40:00,302.63,303.72,302.45,303.72,12757.0,285.838,286.8675,285.668,286.8675,12757.0
2022-02-18 15:45:00,303.75,304.25,303.29,303.78,13456.0,286.8959,287.3681,286.4614,286.9242,13456.0
2022-02-18 15:50:00,303.52,303.68,302.66,302.88,17395.0,286.6786,286.8298,285.8664,286.0741,17395.0
2022-02-18 15:55:00,302.88,303.27,302.52,302.99,81645.0,286.0741,286.4425,285.7341,286.178,81645.0
2022-02-22 09:30:00,300.0,300.45,297.55,298.82,42250.0,283.354,283.779,281.0399,282.2394,42250.0
2022-02-22 09:35:00,298.81,300.2,298.31,300.0,11464.0,282.23,283.5429,281.7577,283.354,11464.0
2022-02-22 09:40:00,299.92,300.46,299.31,299.78,19906.0,283.2784,283.7884,282.7022,283.1462,19906.0
2022-02-22 09:45:00,299.87,301.06,299.87,300.99,6970.0,283.2312,284.3551,283.2312,284.289,6970.0
2022-02-22 09:50:00,301.23,301.44,300.5,301.11,7914.0,284.5157,284.714,283.8262,284.4024,7914.0
2022-02-22 09:55:00,301.39,301.67,299.85,300.54,9743.0,284.6668,284.9313,283.2123,283.864,9743.0
2022-02-22 10:00:00,300.54,300.76,299.78,300.65,14720.0,283.864,284.0718,283.1462,283.9679,14720.0
2022-02-22 10:05:00,300.65,300.86,299.9,300.51,6629.0,283.9679,284.1662,283.2595,283.8357,6629.0
2022-02-22 10:10:00,300.46,300.72,299.88,300.68,8331.0,283.7884,284.034,283.2406,283.9962,8331.0
2022-02-22 10:15:00,300.75,301.3,300.34,301.02,6053.0,284.0623,284.5818,283.6751,284.3174,6053.0
2022-02-22 10:20:00,301.04,301.76,300.98,300.99,10029.0,284.3362,285.0163,284.2796,284.289,10029.0
2022-02-22 10:25:00,301.1,301.39,300.97,301.27,7338.0,284.3929,284.6668,284.2701,284.5535,7338.0
2022-02-22 10:30:00,301.18,301.18,300.2,300.41,5481.0,284.4685,284.4685,283.5429,283.7412,5481.0
2022-02-22 10:35:00,300.57,300.91,300.12,300.23,3559.0,283.8923,284.2135,283.4673,283.5712,3559.0
2022-02-22 10:40:00,300.0,300.64,299.88,300.41,9749.0,283.354,283.9584,283.2406,283.7412,9749.0
2022-02-22 10:45:00,300.36,300.55,299.98,300.39,7765.0,283.694,283.8734,283.3351,283.7223,7765.0
2022-02-22 10:50:00,300.08,300.47,299.8,299.8,9559.0,283.4295,283.7979,283.165,283.165,9559.0
2022-02-22 10:55:00,299.5,299.84,298.58,298.74,6528.0,282.8817,283.2028,282.0127,282.1639,6528.0
2022-02-22 11:00:00,298.58,299.12,298.58,298.82,6376.0,282.0127,282.5228,282.0127,282.2394,6376.0
2022-02-22 11:05:00,299.0,299.15,298.31,298.56,7763.0,282.4094,282.5511,281.7577,281.9939,7763.0
2022-02-22 11:10:00,298.59,298.85,298.21,298.42,5108.0,282.0222,282.2678,281.6633,281.8616,5108.0
2022-02-22 11:15:00,298.15,298.45,297.84,298.09,5373.0,281.6066,281.89,281.3138,281.5499,5373.0
2022-02-22 11:20:00,297.96,298.49,297.81,298.44,4243.0,281.4271,281.9277,281.2855,281.8805,4243.0
2022-02-22 11:25:00,298.3,299.47,298.3,298.57,19376.0,281.7483,282.8534,281.7483,282.0033,19376.0
2022-02-22 11:30:00,298.58,298.91,298.14,298.8,5294.0,282.0127,282.3244,281.5972,282.2205,5294.0
2022-02-22 11:35:00,298.55,298.55,298.03,298.31,2991.0,281.9844,281.9844,281.4933,281.7577,2991.0
2022-02-22 11:40:00,298.21,298.57,298.02,298.46,5151.0,281.6633,282.0033,281.4838,281.8994,5151.0
2022-02-22 11:45:00,298.17,298.47,298.03,298.03,7917.0,281.6255,281.9088,281.4933,281.4933,7917.0
2022-02-22 11:50:00,298.0,298.17,296.82,296.9,8738.0,281.4649,281.6255,280.3504,280.426,8738.0
2022-02-22 11:55:00,296.9,297.47,296.88,297.36,6975.0,280.426,280.9643,280.4071,280.8604,6975.0
2022-02-22 12:00:00,297.36,297.82,297.31,297.56,4077.0,280.8604,281.2949,280.8132,281.0493,4077.0
2022-02-22 12:05:00,297.54,297.54,297.1,297.49,9292.0,281.0304,281.0304,280.6149,280.9832,9292.0
2022-02-22 12:10:00,297.46,297.46,296.64,296.64,7165.0,280.9549,280.9549,280.1804,280.1804,7165.0
2022-02-22 12:15:00,296.62,297.0,296.6,296.8,4219.0,280.1615,280.5204,280.1426,280.3315,4219.0
2022-02-22 12:20:00,296.78,297.96,296.75,297.74,10325.0,280.3126,281.4271,280.2843,281.2194,10325.0
2022-02-22 12:25:00,297.56,297.77,297.5,297.51,8496.0,281.0493,281.2477,280.9927,281.0021,8496.0
2022-02-22 12:30:00,297.46,297.78,297.0,297.0,6187.0,280.9549,281.2571,280.5204,280.5204,6187.0
2022-02-22 12:35:00,297.09,297.67,297.01,297.48,6461.0,280.6054,281.1532,280.5299,280.9738,6461.0
2022-02-22 12:40:00,297.45,297.68,297.22,297.22,4327.0,280.9454,281.1627,280.7282,280.7282,4327.0
2022-02-22 12:45:00,297.2,297.47,296.56,296.83,4797.0,280.7093,280.9643,280.1048,280.3598,4797.0
2022-02-22 12:50:00,296.76,297.12,296.4,296.76,4945.0,280.2937,280.6338,279.9537,280.2937,4945.0
2022-02-22 12:55:00,296.63,296.85,296.47,296.59,4893.0,280.1709,280.3787,280.0198,280.1332,4893.0
2022-02-22 13:00:00,296.71,296.74,296.27,296.38,2400.0,280.2465,280.2748,279.8309,279.9348,2400.0
2022-02-22 13:05:00,296.57,296.77,296.46,296.63,3964.0,280.1143,280.3032,280.0104,280.1709,3964.0
2022-02-22 13:10:00,296.73,296.87,296.55,296.6,3251.0,280.2654,280.3976,280.0954,280.1426,3251.0
2022-02-22 13:15:00,296.5,296.51,295.6,295.9,4883.0,280.0482,280.0576,279.1981,279.4814,4883.0
2022-02-22 13:20:00,295.87,296.02,295.81,295.98,4971.0,279.4531,279.5948,279.3964,279.557,4971.0
2022-02-22 13:25:00,295.87,295.92,295.63,295.84,5015.0,279.4531,279.5003,279.2264,279.4248,5015.0
2022-02-22 13:30:00,295.93,296.42,295.72,296.42,6262.0,279.5098,279.9726,279.3114,279.9726,6262.0
2022-02-22 13:35:00,296.26,296.26,295.74,295.77,4862.0,279.8215,279.8215,279.3303,279.3587,4862.0
2022-02-22 13:40:00,295.87,295.99,295.34,295.4,5541.0,279.4531,279.5665,278.9525,279.0092,5541.0
2022-02-22 13:45:00,295.32,295.44,294.77,294.88,12225.0,278.9336,279.047,278.4141,278.518,12225.0
2022-02-22 13:50:00,294.91,294.95,294.51,294.59,5899.0,278.5464,278.5842,278.1686,278.2441,5899.0
2022-02-22 13:55:00,294.53,294.85,294.25,294.85,8292.0,278.1875,278.4897,277.923,278.4897,8292.0
2022-02-22 14:00:00,294.7,294.83,294.12,294.24,6200.0,278.348,278.4708,277.8002,277.9136,6200.0
2022-02-22 14:05:00,294.21,294.32,293.74,293.79,5893.0,277.8852,277.9891,277.4413,277.4885,5893.0
2022-02-22 14:10:00,293.71,294.89,293.55,294.64,11593.0,277.413,278.5275,277.2618,278.2914,11593.0
2022-02-22 14:15:00,294.46,294.92,294.43,294.72,5110.0,278.1213,278.5558,278.093,278.3669,5110.0
2022-02-22 14:20:00,294.9,295.15,293.69,294.18,10114.0,278.5369,278.7731,277.3941,277.8569,10114.0
2022-02-22 14:25:00,294.33,295.52,294.33,295.0,17466.0,277.9986,279.1225,277.9986,278.6314,17466.0
2022-02-22 14:30:00,294.98,295.89,294.79,295.01,10127.0,278.6125,279.472,278.433,278.6408,10127.0
2022-02-22 14:35:00,295.07,295.45,294.81,294.81,10814.0,278.6975,279.0564,278.4519,278.4519,10814.0
2022-02-22 14:40:00,294.91,295.15,294.02,294.18,12881.0,278.5464,278.7731,277.7058,277.8569,12881.0
2022-02-22 14:45:00,294.08,295.62,293.89,295.13,21579.0,277.7624,279.217,277.583,278.7542,21579.0
2022-02-22 14:50:00,295.28,295.75,294.96,295.19,49971.0,278.8958,279.3398,278.5936,278.8108,49971.0
2022-02-22 14:55:00,295.28,296.7,295.27,296.19,12151.0,278.8958,280.2371,278.8864,279.7554,12151.0
2022-02-22 15:00:00,296.25,297.18,296.19,297.08,11061.0,279.812,280.6904,279.7554,280.596,11061.0
2022-02-22 15:05:00,297.04,297.09,296.38,296.38,19853.0,280.5582,280.6054,279.9348,279.9348,19853.0
2022-02-22 15:10:00,296.37,297.39,296.35,296.62,14026.0,279.9254,280.8888,279.9065,280.1615,14026.0
2022-02-22 15:15:00,296.78,297.64,296.75,297.0,20900.0,280.3126,281.1249,280.2843,280.5204,20900.0
2022-02-22 15:20:00,296.94,297.23,296.27,296.38,10494.0,280.4637,280.7376,279.8309,279.9348,10494.0
2022-02-22 15:25:00,296.45,297.55,296.21,296.96,9695.0,280.0009,281.0399,279.7742,280.4826,9695.0
2022-02-22 15:30:00,296.9,297.06,296.2,296.91,22260.0,280.426,280.5771,279.7648,280.4354,22260.0
2022-02-22 15:35:00,297.02,297.4,296.64,296.9,18329.0,280.5393,280.8982,280.1804,280.426,18329.0
2022-02-22 15:40:00,296.88,296.95,295.7,296.05,17807.0,280.4071,280.4732,279.2925,279.6231,17807.0
2022-02-22 15:45:00,295.96,296.0,295.13,295.21,25646.0,279.5381,279.5759,278.7542,278.8297,25646.0
2022-02-22 15:50:00,294.59,294.9,294.08,294.2,37299.0,278.2441,278.5369,277.7624,277.8758,37299.0
2022-02-22 15:55:00,294.45,295.75,294.4,295.48,128385.0,278.1119,279.3398,278.0647,279.0848,128385.0
2022-02-23 09:30:00,300.05,300.12,298.5,298.82,36477.0,283.4012,283.4673,281.9372,282.2394,36477.0
2022-02-23 09:35:00,299.72,299.73,298.58,299.17,25902.0,283.0895,283.0989,282.0127,282.57,25902.0
2022-02-23 09:40:00,299.25,299.26,298.34,298.5,8053.0,282.6456,282.655,281.7861,281.9372,8053.0
2022-02-23 09:45:00,298.7,299.82,298.61,299.16,7166.0,282.1261,283.1839,282.0411,282.5606,7166.0
2022-02-23 09:50:00,298.91,299.19,297.9,298.03,15700.0,282.3244,282.5889,281.3705,281.4933,15700.0
2022-02-23 09:55:00,298.15,298.45,297.96,298.22,7026.0,281.6066,281.89,281.4271,281.6727,7026.0
2022-02-23 10:00:00,298.11,298.21,297.08,297.14,11804.0,281.5688,281.6633,280.596,280.6526,11804.0
2022-02-23 10:05:00,297.26,297.59,296.67,296.87,8453.0,280.766,281.0777,280.2087,280.3976,8453.0
2022-02-23 10:10:00,296.9,297.95,296.63,297.92,6777.0,280.426,281.4177,280.1709,281.3894,6777.0
2022-02-23 10:15:00,297.79,298.0,297.06,297.32,8085.0,281.2666,281.4649,280.5771,280.8227,8085.0
2022-02-23 10:20:00,297.16,297.91,296.87,296.97,4746.0,280.6715,281.3799,280.3976,280.4921,4746.0
2022-02-23 10:25:00,296.89,297.05,296.58,296.8,6928.0,280.4165,280.5676,280.1237,280.3315,6928.0
2022-02-23 10:30:00,296.71,297.15,296.4,296.9,9207.0,280.2465,280.6621,279.9537,280.426,9207.0
2022-02-23 10:35:00,297.0,297.61,296.92,296.92,7005.0,280.5204,281.0966,280.4449,280.4449,7005.0
2022-02-23 10:40:00,296.77,297.0,296.35,296.55,6236.0,280.3032,280.5204,279.9065,280.0954,6236.0
2022-02-23 10:45:00,296.34,296.79,296.34,296.72,8895.0,279.897,280.3221,279.897,280.2559,8895.0
2022-02-23 10:50:00,296.7,297.32,296.7,297.23,12214.0,280.2371,280.8227,280.2371,280.7376,12214.0
2022-02-23 10:55:00,297.32,297.45,296.65,296.92,5688.0,280.8227,280.9454,280.1898,280.4449,5688.0
2022-02-23 11:00:00,296.89,297.35,296.56,296.8,18934.0,280.4165,280.851,280.1048,280.3315,18934.0
2022-02-23 11:05:00,296.7,296.84,296.35,296.63,13733.0,280.2371,280.3693,279.9065,280.1709,13733.0
2022-02-23 11:10:00,296.73,296.8,296.5,296.76,5943.0,280.2654,280.3315,280.0482,280.2937,5943.0
2022-02-23 11:15:00,296.68,296.82,296.32,296.63,4967.0,280.2182,280.3504,279.8781,280.1709,4967.0
2022-02-23 11:20:00,296.71,297.12,296.55,297.01,5197.0,280.2465,280.6338,280.0954,280.5299,5197.0
2022-02-23 11:25:00,297.04,298.34,297.03,297.79,24371.0,280.5582,281.7861,280.5487,281.2666,24371.0
2022-02-23 11:30:00,297.74,297.89,297.1,297.36,8655.0,281.2194,281.361,280.6149,280.8604,8655.0
2022-02-23 11:35:00,297.14,298.11,297.14,298.11,6214.0,280.6526,281.5688,280.6526,281.5688,6214.0
2022-02-23 11:40:00,298.11,298.21,297.43,297.43,6598.0,281.5688,281.6633,280.9266,280.9266,6598.0
2022-02-23 11:45:00,297.47,298.07,297.4,298.07,4846.0,280.9643,281.531,280.8982,281.531,4846.0
2022-02-23 11:50:00,298.29,298.85,298.07,298.68,2544.0,281.7388,282.2678,281.531,282.1072,2544.0
2022-02-23 11:55:00,298.66,299.25,298.63,299.25,10752.0,282.0883,282.6456,282.06,282.6456,10752.0
2022-02-23 12:00:00,299.36,299.37,298.62,298.95,5941.0,282.7495,282.7589,282.0505,282.3622,5941.0
2022-02-23 12:05:00,299.01,299.01,298.59,298.73,7017.0,282.4189,282.4189,282.0222,282.1544,7017.0
2022-02-23 12:10:00,298.8,299.02,298.33,298.58,8726.0,282.2205,282.4283,281.7766,282.0127,8726.0
2022-02-23 12:15:00,298.59,298.96,298.45,298.96,8705.0,282.0222,282.3717,281.89,282.3717,8705.0
2022-02-23 12:20:00,298.72,299.09,298.71,298.98,13238.0,282.145,282.4944,282.1355,282.3905,13238.0
2022-02-23 12:25:00,298.76,299.05,298.71,298.75,3754.0,282.1828,282.4567,282.1355,282.1733,3754.0
2022-02-23 12:30:00,298.67,298.91,298.28,298.28,5468.0,282.0977,282.3244,281.7294,281.7294,5468.0
2022-02-23 12:35:00,298.35,298.41,297.88,298.1,6405.0,281.7955,281.8522,281.3516,281.5594,6405.0
2022-02-23 12:40:00,298.06,298.32,297.9,298.28,2802.0,281.5216,281.7672,281.3705,281.7294,2802.0
2022-02-23 12:45:00,298.13,298.33,298.01,298.12,3881.0,281.5877,281.7766,281.4744,281.5783,3881.0
2022-02-23 12:50:00,297.99,297.99,297.42,297.56,5214.0,281.4555,281.4555,280.9171,281.0493,5214.0
2022-02-23 12:55:00,297.46,297.57,297.03,297.57,5492.0,280.9549,281.0588,280.5487,281.0588,5492.0
2022-02-23 13:00:00,297.48,297.48,297.0,297.06,6146.0,280.9738,280.9738,280.5204,280.5771,6146.0
2022-02-23 13:05:00,297.0,297.11,296.38,296.68,11855.0,280.5204,280.6243,279.9348,280.2182,11855.0
2022-02-23 13:10:00,296.53,296.56,295.61,295.61,7047.0,280.0765,280.1048,279.2075,279.2075,7047.0
2022-02-23 13:15:00,295.5,296.08,295.45,295.96,5862.0,279.1036,279.6515,279.0564,279.5381,5862.0
2022-02-23 13:20:00,295.95,296.01,295.41,295.54,8663.0,279.5287,279.5853,279.0186,279.1414,8663.0
2022-02-23 13:25:00,295.69,295.83,295.28,295.36,4340.0,279.2831,279.4153,278.8958,278.9714,4340.0
2022-02-23 13:30:00,295.47,295.53,295.05,295.05,3652.0,279.0753,279.132,278.6786,278.6786,3652.0
2022-02-23 13:35:00,295.18,296.18,295.09,295.97,6182.0,278.8014,279.7459,278.7164,279.5476,6182.0
2022-02-23 13:40:00,295.87,296.06,295.75,296.06,4060.0,279.4531,279.6326,279.3398,279.6326,4060.0
2022-02-23 13:45:00,296.17,296.83,295.96,296.35,5831.0,279.7365,280.3598,279.5381,279.9065,5831.0
2022-02-23 13:50:00,296.33,296.35,295.31,295.47,5268.0,279.8876,279.9065,278.9242,279.0753,5268.0
2022-02-23 13:55:00,295.28,295.94,295.28,295.64,4101.0,278.8958,279.5192,278.8958,279.2359,4101.0
2022-02-23 14:00:00,295.69,296.21,294.93,295.09,6489.0,279.2831,279.7742,278.5653,278.7164,6489.0
2022-02-23 14:05:00,295.19,295.62,295.04,295.31,5062.0,278.8108,279.217,278.6692,278.9242,5062.0
2022-02-23 14:10:00,295.44,295.73,295.15,295.3,4406.0,279.047,279.3209,278.7731,278.9147,4406.0
2022-02-23 14:15:00,295.28,295.64,294.96,295.41,6294.0,278.8958,279.2359,278.5936,279.0186,6294.0
2022-02-23 14:20:00,295.42,295.45,294.43,294.51,7615.0,279.0281,279.0564,278.093,278.1686,7615.0
2022-02-23 14:25:00,294.52,294.69,294.24,294.35,5353.0,278.178,278.3386,277.9136,278.0175,5353.0
2022-02-23 14:30:00,294.49,294.59,294.0,294.38,5609.0,278.1497,278.2441,277.6869,278.0458,5609.0
2022-02-23 14:35:00,294.41,294.58,294.12,294.12,4615.0,278.0741,278.2347,277.8002,277.8002,4615.0
2022-02-23 14:40:00,294.01,294.01,293.35,293.41,5362.0,277.6963,277.6963,277.0729,277.1296,5362.0
2022-02-23 14:45:00,293.52,294.31,293.45,294.13,5971.0,277.2335,277.9797,277.1674,277.8097,5971.0
2022-02-23 14:50:00,293.87,294.01,293.53,293.54,7429.0,277.5641,277.6963,277.243,277.2524,7429.0
2022-02-23 14:55:00,293.67,294.0,293.39,293.72,5772.0,277.3752,277.6869,277.1107,277.4224,5772.0
2022-02-23 15:00:00,293.62,293.82,292.7,292.85,8518.0,277.328,277.5169,276.459,276.6007,8518.0
2022-02-23 15:05:00,293.04,293.27,292.63,292.69,7129.0,276.7801,276.9974,276.3929,276.4496,7129.0
2022-02-23 15:10:00,292.74,292.79,292.09,292.68,9984.0,276.4968,276.544,275.8829,276.4401,9984.0
2022-02-23 15:15:00,292.63,293.03,292.36,292.46,8120.0,276.3929,276.7707,276.1379,276.2323,8120.0
2022-02-23 15:20:00,292.37,292.68,292.07,292.52,9849.0,276.1473,276.4401,275.864,276.289,9849.0
2022-02-23 15:25:00,292.49,293.2,292.26,293.11,13718.0,276.2607,276.9313,276.0434,276.8463,13718.0
2022-02-23 15:30:00,293.03,293.03,292.29,292.51,13034.0,276.7707,276.7707,276.0718,276.2795,13034.0
2022-02-23 15:35:00,292.64,292.8,291.96,291.98,14386.0,276.4023,276.5535,275.7601,275.779,14386.0
2022-02-23 15:40:00,291.86,292.02,291.56,291.65,15573.0,275.6656,275.8167,275.3823,275.4673,15573.0
2022-02-23 15:45:00,291.56,291.66,290.81,290.91,34730.0,275.3823,275.4767,274.6739,274.7683,34730.0
2022-02-23 15:50:00,291.02,291.59,290.58,290.84,42426.0,274.8722,275.4106,274.4566,274.7022,42426.0
2022-02-23 15:55:00,290.93,291.38,290.63,290.93,86583.0,274.7872,275.2122,274.5039,274.7872,86583.0
2022-02-24 09:30:00,281.98,282.71,279.37,281.39,72832.0,266.3338,267.0233,263.8686,265.7766,72832.0
2022-02-24 09:35:00,281.99,283.75,281.52,283.52,34637.0,266.3433,268.0056,265.8993,267.7884,34637.0
2022-02-24 09:40:00,283.5,283.78,282.52,283.17,14107.0,267.7695,268.0339,266.8439,267.4578,14107.0
2022-02-24 09:45:00,283.02,283.55,281.38,283.55,40608.0,267.3161,267.8167,265.7671,267.8167,40608.0
2022-02-24 09:50:00,283.74,284.21,282.63,283.1,11378.0,267.9962,268.4401,266.9478,267.3917,11378.0
2022-02-24 09:55:00,283.12,286.31,282.66,285.6,19811.0,267.4106,270.4236,266.9761,269.753,19811.0
2022-02-24 10:00:00,285.52,286.08,284.18,284.78,14919.0,269.6774,270.2063,268.4118,268.9785,14919.0
2022-02-24 10:05:00,284.33,285.38,284.1,285.22,15098.0,268.5534,269.5452,268.3362,269.394,15098.0
2022-02-24 10:10:00,285.24,286.85,284.64,286.8,24175.0,269.4129,270.9336,268.8462,270.8864,24175.0
2022-02-24 10:15:00,287.0,287.98,286.39,287.98,8275.0,271.0753,272.0009,270.4991,272.0009,8275.0
2022-02-24 10:20:00,287.79,288.48,287.0,287.3,8629.0,271.8214,272.4732,271.0753,271.3586,8629.0
2022-02-24 10:25:00,287.45,287.47,285.54,285.94,23162.0,271.5003,271.5192,269.6963,270.0741,23162.0
2022-02-24 10:30:00,285.56,286.08,284.64,285.93,22950.0,269.7152,270.2063,268.8462,270.0647,22950.0
2022-02-24 10:35:00,286.1,286.1,283.84,284.54,18850.0,270.2252,270.2252,268.0906,268.7518,18850.0
2022-02-24 10:40:00,284.54,285.45,283.74,285.45,18848.0,268.7518,269.6113,267.9962,269.6113,18848.0
2022-02-24 10:45:00,285.55,287.45,285.55,287.22,11153.0,269.7057,271.5003,269.7057,271.2831,11153.0
2022-02-24 10:50:00,287.29,287.75,286.09,287.75,6116.0,271.3492,271.7837,270.2158,271.7837,6116.0
2022-02-24 10:55:00,287.65,287.72,287.18,287.5,3923.0,271.6892,271.7553,271.2453,271.5475,3923.0
2022-02-24 11:00:00,287.56,288.03,287.06,287.57,5649.0,271.6042,272.0481,271.132,271.6137,5649.0
2022-02-24 11:05:00,287.44,289.45,287.27,289.04,6506.0,271.4909,273.3893,271.3303,273.0021,6506.0
2022-02-24 11:10:00,289.04,289.47,288.52,289.41,3950.0,273.0021,273.4082,272.5109,273.3516,3950.0
2022-02-24 11:15:00,289.42,290.12,289.29,289.84,4718.0,273.361,274.0222,273.2382,273.7577,4718.0
2022-02-24 11:20:00,289.95,290.12,289.32,289.56,6694.0,273.8616,274.0222,273.2666,273.4932,6694.0
2022-02-24 11:25:00,289.66,289.92,288.23,288.23,6073.0,273.5877,273.8333,272.237,272.237,6073.0
2022-02-24 11:30:00,288.21,289.08,287.63,288.78,6973.0,272.2181,273.0399,271.6703,272.7565,6973.0
2022-02-24 11:35:00,288.8,288.94,288.18,288.18,14647.0,272.7754,272.9076,272.1898,272.1898,14647.0
2022-02-24 11:40:00,288.02,288.38,287.71,288.16,17526.0,272.0387,272.3787,271.7459,272.1709,17526.0
2022-02-24 11:45:00,288.16,288.43,287.59,288.43,10844.0,272.1709,272.4259,271.6325,272.4259,10844.0
2022-02-24 11:50:00,288.58,289.01,288.43,288.84,12981.0,272.5676,272.9738,272.4259,272.8132,12981.0
2022-02-24 11:55:00,288.7,289.32,288.54,288.79,25588.0,272.681,273.2666,272.5298,272.766,25588.0
2022-02-24 12:00:00,288.79,288.91,288.43,288.71,8847.0,272.766,272.8793,272.4259,272.6904,8847.0
2022-02-24 12:05:00,288.53,288.69,288.0,288.56,5566.0,272.5204,272.6715,272.0198,272.5487,5566.0
2022-02-24 12:10:00,288.18,288.56,286.84,286.84,34244.0,272.1898,272.5487,270.9242,270.9242,34244.0
2022-02-24 12:15:00,287.03,287.93,286.73,287.84,5993.0,271.1036,271.9537,270.8203,271.8687,5993.0
2022-02-24 12:20:00,287.96,287.96,286.96,287.21,4905.0,271.982,271.982,271.0375,271.2736,4905.0
2022-02-24 12:25:00,287.76,288.16,287.56,288.16,2476.0,271.7931,272.1709,271.6042,272.1709,2476.0
2022-02-24 12:30:00,288.18,288.52,287.32,287.62,7283.0,272.1898,272.5109,271.3775,271.6609,7283.0
2022-02-24 12:35:00,287.5,288.76,287.46,288.64,5791.0,271.5475,272.7376,271.5098,272.6243,5791.0
2022-02-24 12:40:00,288.85,289.07,288.38,288.44,3375.0,272.8226,273.0304,272.3787,272.4354,3375.0
2022-02-24 12:45:00,288.32,288.65,287.77,287.81,5074.0,272.322,272.6337,271.8026,271.8403,5074.0
2022-02-24 12:50:00,288.1,288.37,287.76,288.1,4116.0,272.1142,272.3693,271.7931,272.1142,4116.0
2022-02-24 12:55:00,288.06,288.2,287.64,287.64,4132.0,272.0765,272.2087,271.6798,271.6798,4132.0
2022-02-24 13:00:00,287.6,287.6,287.13,287.46,7699.0,271.642,271.642,271.1981,271.5098,7699.0
2022-02-24 13:05:00,287.31,288.44,287.3,288.23,4167.0,271.3681,272.4354,271.3586,272.237,4167.0
2022-02-24 13:10:00,288.11,288.63,287.91,288.31,6906.0,272.1237,272.6148,271.9348,272.3126,6906.0
2022-02-24 13:15:00,288.43,288.45,287.61,288.01,5005.0,272.4259,272.4448,271.6514,272.0292,5005.0
2022-02-24 13:20:00,288.04,288.05,287.18,287.33,9377.0,272.0576,272.067,271.2453,271.387,9377.0
2022-02-24 13:25:00,287.4,287.81,286.58,286.74,7307.0,271.4531,271.8403,270.6786,270.8297,7307.0
2022-02-24 13:30:00,286.6,287.52,286.6,287.23,12756.0,270.6975,271.5664,270.6975,271.2925,12756.0
2022-02-24 13:35:00,287.38,288.63,287.24,288.5,4528.0,271.4342,272.6148,271.302,272.492,4528.0
2022-02-24 13:40:00,288.62,288.62,287.81,287.81,10021.0,272.6054,272.6054,271.8403,271.8403,10021.0
2022-02-24 13:45:00,287.64,289.06,287.37,288.6,18965.0,271.6798,273.021,271.4247,272.5865,18965.0
2022-02-24 13:50:00,288.68,289.05,288.33,288.51,18346.0,272.6621,273.0115,272.3315,272.5015,18346.0
2022-02-24 13:55:00,288.45,288.73,287.43,287.66,8855.0,272.4448,272.7093,271.4814,271.6987,8855.0
2022-02-24 14:00:00,287.74,288.13,287.29,287.83,5681.0,271.7742,272.1426,271.3492,271.8592,5681.0
2022-02-24 14:05:00,287.94,288.31,287.16,287.16,6415.0,271.9631,272.3126,271.2264,271.2264,6415.0
2022-02-24 14:10:00,287.26,288.44,287.26,288.44,7209.0,271.3209,272.4354,271.3209,272.4354,7209.0
2022-02-24 14:15:00,288.56,289.29,288.32,289.12,7756.0,272.5487,273.2382,272.322,273.0776,7756.0
2022-02-24 14:20:00,289.08,289.33,288.73,289.07,10363.0,273.0399,273.276,272.7093,273.0304,10363.0
2022-02-24 14:25:00,289.0,289.64,288.98,289.48,6300.0,272.9643,273.5688,272.9454,273.4177,6300.0
2022-02-24 14:30:00,289.42,290.8,289.42,290.58,5620.0,273.361,274.6644,273.361,274.4566,5620.0
2022-02-24 14:35:00,290.65,291.1,290.46,290.85,5455.0,274.5228,274.9478,274.3433,274.7117,5455.0
2022-02-24 14:40:00,290.79,290.83,290.01,290.34,5393.0,274.655,274.6928,273.9183,274.23,5393.0
2022-02-24 14:45:00,290.35,290.63,290.05,290.55,5082.0,274.2394,274.5039,273.956,274.4283,5082.0
2022-02-24 14:50:00,290.48,290.72,289.9,290.72,7047.0,274.3622,274.5889,273.8144,274.5889,7047.0
2022-02-24 14:55:00,290.63,290.63,289.98,290.32,9027.0,274.5039,274.5039,273.8899,274.2111,9027.0
2022-02-24 15:00:00,290.42,291.28,290.28,291.28,10311.0,274.3055,275.1178,274.1733,275.1178,10311.0
2022-02-24 15:05:00,291.27,291.43,290.9,290.91,6755.0,275.1084,275.2595,274.7589,274.7683,6755.0
2022-02-24 15:10:00,290.99,291.46,290.99,291.39,7672.0,274.8439,275.2878,274.8439,275.2217,7672.0
2022-02-24 15:15:00,291.3,291.49,290.85,291.4,11473.0,275.1367,275.3161,274.7117,275.2311,11473.0
2022-02-24 15:20:00,291.4,291.47,290.64,290.9,10741.0,275.2311,275.2973,274.5133,274.7589,10741.0
2022-02-24 15:25:00,290.94,291.01,290.03,290.18,17701.0,274.7967,274.8628,273.9372,274.0788,17701.0
2022-02-24 15:30:00,290.21,291.45,290.06,291.45,35491.0,274.1072,275.2784,273.9655,275.2784,35491.0
2022-02-24 15:35:00,291.5,291.7,291.11,291.7,27970.0,275.3256,275.5145,274.9572,275.5145,27970.0
2022-02-24 15:40:00,291.85,291.85,291.3,291.51,21453.0,275.6562,275.6562,275.1367,275.335,21453.0
2022-02-24 15:45:00,291.42,291.85,291.24,291.51,21955.0,275.25,275.6562,275.08,275.335,21955.0
2022-02-24 15:50:00,291.6,293.67,291.48,293.46,35565.0,275.42,277.3752,275.3067,277.1768,35565.0
2022-02-24 15:55:00,293.29,293.51,292.67,292.95,86402.0,277.0163,277.2241,276.4307,276.6951,86402.0
2022-02-25 09:30:00,294.76,295.49,294.1,295.49,30520.0,278.9609,279.6518,278.3363,279.6518,30520.0
2022-02-25 09:35:00,295.99,296.92,295.92,296.87,2786.0,280.125,281.0051,280.0587,280.9578,2786.0
2022-02-25 09:40:00,295.98,296.66,294.69,294.7,5808.0,280.1155,280.7591,278.8947,278.9041,5808.0
2022-02-25 09:45:00,294.94,296.26,294.94,295.59,4579.0,279.1313,280.3805,279.1313,279.7464,4579.0
2022-02-25 09:50:00,295.51,295.52,294.31,294.31,2165.0,279.6707,279.6802,278.535,278.535,2165.0
2022-02-25 09:55:00,294.69,295.14,294.07,294.35,3575.0,278.8947,279.3205,278.3079,278.5729,3575.0
2022-02-25 10:00:00,294.53,294.68,293.85,293.97,4399.0,278.7432,278.8852,278.0997,278.2132,4399.0
2022-02-25 10:05:00,294.13,295.09,293.69,295.09,2824.0,278.3647,279.2732,277.9483,279.2732,2824.0
2022-02-25 10:10:00,295.08,295.44,293.44,293.48,5051.0,279.2637,279.6045,277.7117,277.7495,5051.0
2022-02-25 10:15:00,293.29,294.18,293.05,293.87,5110.0,277.5697,278.412,277.3426,278.1186,5110.0
2022-02-25 10:20:00,294.23,294.23,293.3,294.12,5001.0,278.4593,278.4593,277.5792,278.3552,5001.0
2022-02-25 10:25:00,294.09,296.0,293.93,295.84,10671.0,278.3268,280.1344,278.1754,279.983,10671.0
2022-02-25 10:30:00,295.83,296.38,295.75,296.14,3678.0,279.9735,280.4941,279.8978,280.2669,3678.0
2022-02-25 10:35:00,295.99,295.99,294.33,294.56,8670.0,280.125,280.125,278.5539,278.7716,8670.0
2022-02-25 10:40:00,294.7,295.46,294.58,295.46,7572.0,278.9041,279.6234,278.7905,279.6234,7572.0
2022-02-25 10:45:00,295.42,297.3,295.34,296.8,6990.0,279.5855,281.3648,279.5098,280.8916,6990.0
2022-02-25 10:50:00,296.71,297.13,295.95,296.82,4511.0,280.8064,281.2039,280.0871,280.9105,4511.0
2022-02-25 10:55:00,296.7,297.19,296.58,296.58,10443.0,280.7969,281.2607,280.6833,280.6833,10443.0
2022-02-25 11:00:00,296.91,297.48,295.4,297.46,11745.0,280.9957,281.5351,279.5666,281.5162,11745.0
2022-02-25 11:05:00,297.45,297.45,296.39,296.86,2400.0,281.5067,281.5067,280.5035,280.9483,2400.0
2022-02-25 11:10:00,296.83,297.75,296.82,297.75,4944.0,280.9199,281.7906,280.9105,281.7906,4944.0
2022-02-25 11:15:00,297.65,298.0,297.44,297.85,2583.0,281.696,282.0272,281.4973,281.8853,2583.0
2022-02-25 11:20:00,297.94,298.78,297.86,298.54,6058.0,281.9705,282.7654,281.8947,282.5383,6058.0
2022-02-25 11:25:00,298.56,298.85,298.33,298.48,3646.0,282.5572,282.8317,282.3395,282.4815,3646.0
2022-02-25 11:30:00,298.21,298.44,297.94,298.28,1202.0,282.226,282.4437,281.9705,282.2922,1202.0
2022-02-25 11:35:00,298.3,298.53,297.48,298.52,6105.0,282.3112,282.5288,281.5351,282.5194,6105.0
2022-02-25 11:40:00,298.72,298.72,298.22,298.46,3260.0,282.7086,282.7086,282.2354,282.4626,3260.0
2022-02-25 11:45:00,298.32,298.74,298.31,298.64,3476.0,282.3301,282.7276,282.3206,282.6329,3476.0
2022-02-25 11:50:00,298.78,299.04,298.31,299.04,3939.0,282.7654,283.0115,282.3206,283.0115,3939.0
2022-02-25 11:55:00,299.03,299.27,298.85,299.27,4889.0,283.002,283.2292,282.8317,283.2292,4889.0
2022-02-25 12:00:00,299.26,299.54,298.99,298.99,3551.0,283.2197,283.4847,282.9642,282.9642,3551.0
2022-02-25 12:05:00,298.95,299.5,298.87,299.22,5582.0,282.9263,283.4468,282.8506,283.1818,5582.0
2022-02-25 12:10:00,299.48,299.66,299.16,299.17,3880.0,283.4279,283.5983,283.1251,283.1345,3880.0
2022-02-25 12:15:00,299.19,299.81,299.03,299.5,4440.0,283.1535,283.7402,283.002,283.4468,4440.0
2022-02-25 12:20:00,299.48,299.56,299.03,299.25,3515.0,283.4279,283.5036,283.002,283.2102,3515.0
2022-02-25 12:25:00,299.24,300.1,299.24,300.08,3662.0,283.2008,284.0147,283.2008,283.9957,3662.0
2022-02-25 12:30:00,300.17,300.48,299.95,300.38,3447.0,284.0809,284.3743,283.8727,284.2797,3447.0
2022-02-25 12:35:00,300.45,300.59,299.85,299.85,1981.0,284.3459,284.4784,283.7781,283.7781,1981.0
2022-02-25 12:40:00,300.0,300.2,299.86,300.2,3987.0,283.92,284.1093,283.7875,284.1093,3987.0
2022-02-25 12:45:00,300.07,300.18,299.45,299.45,3445.0,283.9863,284.0904,283.3995,283.3995,3445.0
2022-02-25 12:50:00,299.43,299.5,299.03,299.11,2526.0,283.3806,283.4468,283.002,283.0777,2526.0
2022-02-25 12:55:00,298.98,299.4,298.77,299.16,3979.0,282.9547,283.3522,282.756,283.1251,3979.0
2022-02-25 13:00:00,299.23,299.39,299.07,299.08,2073.0,283.1913,283.3427,283.0399,283.0493,2073.0
2022-02-25 13:05:00,299.15,299.2,298.71,298.77,1958.0,283.1156,283.1629,282.6992,282.756,1958.0
2022-02-25 13:10:00,298.73,298.86,298.29,298.86,3156.0,282.7181,282.8411,282.3017,282.8411,3156.0
2022-02-25 13:15:00,298.92,299.45,298.68,299.28,4322.0,282.8979,283.3995,282.6708,283.2386,4322.0
2022-02-25 13:20:00,299.13,299.4,299.0,299.4,1436.0,283.0967,283.3522,282.9736,283.3522,1436.0
2022-02-25 13:25:00,299.48,299.99,299.45,299.53,3158.0,283.4279,283.9106,283.3995,283.4752,3158.0
2022-02-25 13:30:00,299.64,300.17,299.64,300.17,945.0,283.5793,284.0809,283.5793,284.0809,945.0
2022-02-25 13:35:00,300.15,300.15,299.32,299.57,3176.0,284.062,284.062,283.2765,283.5131,3176.0
2022-02-25 13:40:00,299.78,300.44,299.72,300.29,1515.0,283.7118,284.3365,283.655,284.1945,1515.0
2022-02-25 13:45:00,300.31,300.42,300.05,300.29,1500.0,284.2134,284.3175,283.9674,284.1945,1500.0
2022-02-25 13:50:00,300.38,300.74,300.11,300.68,7650.0,284.2797,284.6204,284.0241,284.5636,7650.0
2022-02-25 13:55:00,300.5,300.5,299.6,299.8,5987.0,284.3932,284.3932,283.5415,283.7308,5987.0
2022-02-25 14:00:00,299.78,300.5,299.4,300.36,8585.0,283.7118,284.3932,283.3522,284.2607,8585.0
2022-02-25 14:05:00,299.94,299.98,299.22,299.22,1867.0,283.8633,283.9011,283.1818,283.1818,1867.0
2022-02-25 14:10:00,299.3,299.52,298.87,299.19,2197.0,283.2576,283.4658,282.8506,283.1535,2197.0
2022-02-25 14:15:00,299.35,299.52,299.19,299.48,1476.0,283.3049,283.4658,283.1535,283.4279,1476.0
2022-02-25 14:20:00,299.39,300.2,299.37,300.2,2495.0,283.3427,284.1093,283.3238,284.1093,2495.0
2022-02-25 14:25:00,300.09,300.21,299.84,300.09,2230.0,284.0052,284.1188,283.7686,284.0052,2230.0
2022-02-25 14:30:00,300.03,300.29,299.07,299.18,2372.0,283.9484,284.1945,283.0399,283.144,2372.0
2022-02-25 14:35:00,299.28,299.71,299.2,299.4,2376.0,283.2386,283.6456,283.1629,283.3522,2376.0
2022-02-25 14:40:00,299.36,299.62,299.01,299.19,3521.0,283.3143,283.5604,282.9831,283.1535,3521.0
2022-02-25 14:45:00,299.25,299.56,299.19,299.25,1150.0,283.2102,283.5036,283.1535,283.2102,1150.0
2022-02-25 14:50:00,299.2,299.2,298.46,298.98,2905.0,283.1629,283.1629,282.4626,282.9547,2905.0
2022-02-25 14:55:00,299.19,299.81,299.19,299.39,2987.0,283.1535,283.7402,283.1535,283.3427,2987.0
2022-02-25 15:00:00,299.25,299.25,298.64,298.8,1550.0,283.2102,283.2102,282.6329,282.7844,1550.0
2022-02-25 15:05:00,298.76,299.31,298.76,299.3,3120.0,282.7465,283.267,282.7465,283.2576,3120.0
2022-02-25 15:10:00,299.46,299.46,298.99,299.38,3356.0,283.409,283.409,282.9642,283.3333,3356.0
2022-02-25 15:15:00,299.41,299.81,299.34,299.69,3520.0,283.3617,283.7402,283.2954,283.6267,3520.0
2022-02-25 15:20:00,299.91,300.44,299.53,300.26,4345.0,283.8349,284.3365,283.4752,284.1661,4345.0
2022-02-25 15:25:00,300.33,300.33,299.7,299.75,5943.0,284.2323,284.2323,283.6361,283.6834,5943.0
2022-02-25 15:30:00,299.74,300.37,299.71,299.71,10944.0,283.674,284.2702,283.6456,283.6456,10944.0
2022-02-25 15:35:00,299.45,299.81,299.06,299.81,11364.0,283.3995,283.7402,283.0304,283.7402,11364.0
2022-02-25 15:40:00,299.75,299.91,299.35,299.68,7513.0,283.6834,283.8349,283.3049,283.6172,7513.0
2022-02-25 15:45:00,299.67,300.26,299.5,299.71,10160.0,283.6077,284.1661,283.4468,283.6456,10160.0
2022-02-25 15:50:00,300.17,300.7,299.77,300.18,21413.0,284.0809,284.5825,283.7024,284.0904,21413.0
2022-02-25 15:55:00,300.16,300.37,299.9,300.3,52127.0,284.0715,284.2702,283.8254,284.204,52127.0
2022-02-28 09:30:00,295.52,298.13,295.52,295.59,18760.0,279.6802,282.1503,279.6802,279.7464,18760.0
2022-02-28 09:35:00,295.89,297.35,295.73,296.54,10043.0,280.0303,281.4121,279.8789,280.6455,10043.0
2022-02-28 09:40:00,295.99,296.6,295.03,295.43,6739.0,280.125,280.7023,279.2164,279.595,6739.0
2022-02-28 09:45:00,295.22,295.76,294.57,294.58,6054.0,279.3962,279.9073,278.7811,278.7905,6054.0
2022-02-28 09:50:00,294.18,295.67,293.97,295.19,4955.0,278.412,279.8221,278.2132,279.3679,4955.0
2022-02-28 09:55:00,295.81,295.81,294.88,295.24,6005.0,279.9546,279.9546,279.0745,279.4152,6005.0
2022-02-28 10:00:00,295.13,295.35,294.26,294.51,5272.0,279.3111,279.5193,278.4877,278.7243,5272.0
2022-02-28 10:05:00,294.21,294.86,293.59,293.59,6146.0,278.4404,279.0555,277.8536,277.8536,6146.0
2022-02-28 10:10:00,293.73,293.86,292.75,292.9,4338.0,277.9861,278.1091,277.0586,277.2006,4338.0
2022-02-28 10:15:00,293.03,293.2,292.56,292.74,6441.0,277.3236,277.4845,276.8788,277.0492,6441.0
2022-02-28 10:20:00,293.01,293.17,292.6,292.8,1450.0,277.3047,277.4561,276.9167,277.106,1450.0
2022-02-28 10:25:00,293.03,293.47,292.52,293.1,2902.0,277.3236,277.74,276.841,277.3899,2902.0
2022-02-28 10:30:00,293.15,294.37,293.15,293.63,3925.0,277.4372,278.5918,277.4372,277.8915,3925.0
2022-02-28 10:35:00,293.93,294.86,293.91,294.8,9886.0,278.1754,279.0555,278.1565,278.9988,9886.0
2022-02-28 10:40:00,294.82,295.95,294.57,295.63,10792.0,279.0177,280.0871,278.7811,279.7843,10792.0
2022-02-28 10:45:00,295.79,295.79,295.01,295.05,3194.0,279.9357,279.9357,279.1975,279.2354,3194.0
2022-02-28 10:50:00,294.85,294.96,294.31,294.31,3282.0,279.0461,279.1502,278.535,278.535,3282.0
2022-02-28 10:55:00,294.64,295.46,294.6,295.05,5203.0,278.8473,279.6234,278.8095,279.2354,5203.0
2022-02-28 11:00:00,295.14,296.15,294.94,296.14,4646.0,279.3205,280.2764,279.1313,280.2669,4646.0
2022-02-28 11:05:00,296.15,296.15,295.83,296.12,2850.0,280.2764,280.2764,279.9735,280.248,2850.0
2022-02-28 11:10:00,296.37,296.55,295.92,296.21,4473.0,280.4846,280.655,280.0587,280.3332,4473.0
2022-02-28 11:15:00,296.34,296.98,296.24,296.95,2858.0,280.4562,281.0619,280.3616,281.0335,2858.0
2022-02-28 11:20:00,296.93,297.09,296.64,297.03,2529.0,281.0146,281.166,280.7401,281.1092,2529.0
2022-02-28 11:25:00,297.25,297.97,297.03,297.69,5661.0,281.3174,281.9988,281.1092,281.7339,5661.0
2022-02-28 11:30:00,297.56,298.18,297.54,297.82,5647.0,281.6108,282.1976,281.5919,281.8569,5647.0
2022-02-28 11:35:00,297.82,298.19,297.54,297.59,5884.0,281.8569,282.2071,281.5919,281.6392,5884.0
2022-02-28 11:40:00,297.23,297.6,297.05,297.54,11664.0,281.2985,281.6487,281.1282,281.5919,11664.0
2022-02-28 11:45:00,297.38,297.38,296.43,296.5,7679.0,281.4405,281.4405,280.5414,280.6076,7679.0
2022-02-28 11:50:00,296.37,296.53,295.94,296.07,13692.0,280.4846,280.636,280.0777,280.2007,13692.0
2022-02-28 11:55:00,296.07,296.22,295.68,296.04,12778.0,280.2007,280.3426,279.8316,280.1723,12778.0
2022-02-28 12:00:00,296.03,297.49,296.03,297.1,7264.0,280.1628,281.5446,280.1628,281.1755,7264.0
2022-02-28 12:05:00,297.11,297.38,295.93,295.94,5403.0,281.1849,281.4405,280.0682,280.0777,5403.0
2022-02-28 12:10:00,295.93,296.07,295.35,295.41,4075.0,280.0682,280.2007,279.5193,279.5761,4075.0
2022-02-28 12:15:00,295.4,295.51,294.88,295.42,5726.0,279.5666,279.6707,279.0745,279.5855,5726.0
2022-02-28 12:20:00,295.5,295.51,294.63,294.69,3977.0,279.6612,279.6707,278.8379,278.8947,3977.0
2022-02-28 12:25:00,294.76,294.96,294.69,294.69,3032.0,278.9609,279.1502,278.8947,278.8947,3032.0
2022-02-28 12:30:00,294.78,294.83,294.39,294.45,6965.0,278.9798,279.0271,278.6107,278.6675,6965.0
2022-02-28 12:35:00,294.41,294.48,293.94,293.98,5016.0,278.6297,278.6959,278.1849,278.2227,5016.0
2022-02-28 12:40:00,294.12,294.13,293.75,293.92,4293.0,278.3552,278.3647,278.005,278.1659,4293.0
2022-02-28 12:45:00,293.8,293.96,293.42,293.96,5650.0,278.0524,278.2038,277.6927,278.2038,5650.0
2022-02-28 12:50:00,293.75,293.95,293.12,293.53,10408.0,278.005,278.1943,277.4088,277.7968,10408.0
2022-02-28 12:55:00,293.58,294.09,293.34,294.09,2654.0,277.8441,278.3268,277.617,278.3268,2654.0
2022-02-28 13:00:00,294.01,295.04,294.01,294.8,5249.0,278.2511,279.2259,278.2511,278.9988,5249.0
2022-02-28 13:05:00,294.9,295.76,294.81,295.63,5088.0,279.0934,279.9073,279.0082,279.7843,5088.0
2022-02-28 13:10:00,295.63,296.02,295.5,295.88,11147.0,279.7843,280.1534,279.6612,280.0209,11147.0
2022-02-28 13:15:00,295.84,296.19,295.35,295.45,14065.0,279.983,280.3143,279.5193,279.6139,14065.0
2022-02-28 13:20:00,295.49,295.49,294.85,295.03,7210.0,279.6518,279.6518,279.0461,279.2164,7210.0
2022-02-28 13:25:00,294.87,295.25,294.29,294.9,9813.0,279.065,279.4246,278.5161,279.0934,9813.0
2022-02-28 13:30:00,294.67,294.96,294.38,294.57,11521.0,278.8757,279.1502,278.6013,278.7811,11521.0
2022-02-28 13:35:00,294.54,295.18,294.31,295.18,2135.0,278.7527,279.3584,278.535,279.3584,2135.0
2022-02-28 13:40:00,295.18,295.66,295.18,295.24,1828.0,279.3584,279.8127,279.3584,279.4152,1828.0
2022-02-28 13:45:00,294.99,295.5,294.96,295.28,4259.0,279.1786,279.6612,279.1502,279.453,4259.0
2022-02-28 13:50:00,295.74,296.44,295.73,296.22,1525.0,279.8884,280.5509,279.8789,280.3426,1525.0
2022-02-28 13:55:00,296.11,296.46,296.1,296.44,6721.0,280.2385,280.5698,280.2291,280.5509,6721.0
2022-02-28 14:00:00,296.38,296.42,295.14,295.14,14221.0,280.4941,280.5319,279.3205,279.3205,14221.0
2022-02-28 14:05:00,295.25,295.25,294.58,294.59,7921.0,279.4246,279.4246,278.7905,278.8,7921.0
2022-02-28 14:10:00,294.53,294.94,294.37,294.74,11029.0,278.7432,279.1313,278.5918,278.942,11029.0
2022-02-28 14:15:00,294.77,295.82,294.76,295.82,9119.0,278.9704,279.9641,278.9609,279.9641,9119.0
2022-02-28 14:20:00,295.78,296.06,295.38,295.42,12177.0,279.9262,280.1912,279.5477,279.5855,12177.0
2022-02-28 14:25:00,295.4,296.07,295.4,295.74,6642.0,279.5666,280.2007,279.5666,279.8884,6642.0
2022-02-28 14:30:00,295.58,295.72,294.9,295.46,11487.0,279.7369,279.8694,279.0934,279.6234,11487.0
2022-02-28 14:35:00,295.54,295.92,295.04,295.04,10809.0,279.6991,280.0587,279.2259,279.2259,10809.0
2022-02-28 14:40:00,295.04,296.21,294.89,295.98,4927.0,279.2259,280.3332,279.0839,280.1155,4927.0
2022-02-28 14:45:00,296.09,296.17,295.36,295.56,5304.0,280.2196,280.2953,279.5287,279.718,5304.0
2022-02-28 14:50:00,295.71,295.79,295.39,295.64,2936.0,279.86,279.9357,279.5571,279.7937,2936.0
2022-02-28 14:55:00,295.83,296.27,295.78,295.79,3037.0,279.9735,280.39,279.9262,279.9357,3037.0
2022-02-28 15:00:00,295.49,295.88,295.49,295.72,2012.0,279.6518,280.0209,279.6518,279.8694,2012.0
2022-02-28 15:05:00,295.27,295.27,294.49,295.23,5635.0,279.4436,279.4436,278.7054,279.4057,5635.0
2022-02-28 15:10:00,294.94,295.11,294.5,294.72,10706.0,279.1313,279.2921,278.7148,278.923,10706.0
2022-02-28 15:15:00,294.75,295.23,294.36,295.01,4410.0,278.9514,279.4057,278.5823,279.1975,4410.0
2022-02-28 15:20:00,295.48,295.73,295.4,295.63,3269.0,279.6423,279.8789,279.5666,279.7843,3269.0
2022-02-28 15:25:00,295.56,295.67,295.05,295.05,6736.0,279.718,279.8221,279.2354,279.2354,6736.0
2022-02-28 15:30:00,295.01,295.01,293.87,293.87,6471.0,279.1975,279.1975,278.1186,278.1186,6471.0
2022-02-28 15:35:00,293.9,294.0,293.27,293.34,11992.0,278.147,278.2416,277.5508,277.617,11992.0
2022-02-28 15:40:00,293.52,294.68,293.52,294.56,8026.0,277.7874,278.8852,277.7874,278.7716,8026.0
2022-02-28 15:45:00,294.83,295.33,294.58,295.17,9738.0,279.0271,279.5003,278.7905,279.3489,9738.0
2022-02-28 15:50:00,295.28,296.49,295.27,296.49,16763.0,279.453,280.5982,279.4436,280.5982,16763.0
2022-02-28 15:55:00,296.5,296.8,296.04,296.33,71560.0,280.6076,280.8916,280.1723,280.4467,71560.0
2022-03-01 09:30:00,294.99,294.99,292.0,292.59,28588.0,279.1786,279.1786,276.3488,276.9072,28588.0
2022-03-01 09:35:00,293.06,293.49,291.57,291.72,18006.0,277.352,277.759,275.9419,276.0838,18006.0
2022-03-01 09:40:00,291.63,292.48,290.26,290.3,19428.0,275.9987,276.8031,274.7021,274.74,19428.0
2022-03-01 09:45:00,290.75,291.0,289.91,290.72,13182.0,275.1658,275.4024,274.3709,275.1374,13182.0
2022-03-01 09:50:00,290.51,290.83,288.91,289.64,6939.0,274.9387,275.2415,273.4245,274.1153,6939.0
2022-03-01 09:55:00,289.37,290.52,288.93,290.52,5248.0,273.8598,274.9482,273.4434,274.9482,5248.0
2022-03-01 10:00:00,290.98,291.16,290.63,291.16,3350.0,275.3835,275.5539,275.0523,275.5539,3350.0
2022-03-01 10:05:00,291.34,291.51,290.47,290.53,4295.0,275.7242,275.8851,274.9008,274.9576,4295.0
2022-03-01 10:10:00,290.05,290.39,287.47,287.96,62185.0,274.5034,274.8251,272.0616,272.5254,62185.0
2022-03-01 10:15:00,287.95,289.91,287.83,289.43,7154.0,272.5159,274.3709,272.4023,273.9166,7154.0
2022-03-01 10:20:00,289.42,290.0,288.72,289.01,6567.0,273.9071,274.456,273.2446,273.5191,6567.0
2022-03-01 10:25:00,289.24,289.71,288.74,289.71,9386.0,273.7368,274.1816,273.2636,274.1816,9386.0
2022-03-01 10:30:00,289.86,289.86,288.86,288.99,7781.0,274.3235,274.3235,273.3771,273.5002,7781.0
2022-03-01 10:35:00,289.08,290.39,289.08,290.0,8540.0,273.5853,274.8251,273.5853,274.456,8540.0
2022-03-01 10:40:00,289.88,289.97,288.94,289.47,11161.0,274.3425,274.4276,273.4529,273.9544,11161.0
2022-03-01 10:45:00,289.41,290.03,289.1,290.0,15884.0,273.8977,274.4844,273.6043,274.456,15884.0
2022-03-01 10:50:00,290.16,290.54,289.93,290.21,8708.0,274.6075,274.9671,274.3898,274.6548,8708.0
2022-03-01 10:55:00,289.98,290.41,289.8,290.41,6162.0,274.4371,274.8441,274.2668,274.8441,6162.0
2022-03-01 11:00:00,290.15,291.6,290.15,291.55,5440.0,274.598,275.9703,274.598,275.923,5440.0
2022-03-01 11:05:00,291.35,291.55,290.73,291.15,6110.0,275.7337,275.923,275.1469,275.5444,6110.0
2022-03-01 11:10:00,291.08,291.77,290.77,291.77,6791.0,275.4781,276.1312,275.1848,276.1312,6791.0
2022-03-01 11:15:00,291.94,291.95,290.84,290.96,5593.0,276.2921,276.3015,275.251,275.3646,5593.0
2022-03-01 11:20:00,290.86,291.28,290.85,291.2,3956.0,275.2699,275.6674,275.2605,275.5917,3956.0
2022-03-01 11:25:00,291.11,291.12,290.53,290.74,3090.0,275.5065,275.516,274.9576,275.1564,3090.0
2022-03-01 11:30:00,290.54,290.6,289.6,289.63,4243.0,274.9671,275.0239,274.0775,274.1059,4243.0
2022-03-01 11:35:00,289.5,289.78,289.39,289.53,3757.0,273.9828,274.2478,273.8787,274.0112,3757.0
2022-03-01 11:40:00,289.68,290.0,289.56,289.83,2848.0,274.1532,274.456,274.0396,274.2951,2848.0
2022-03-01 11:45:00,289.52,289.65,288.59,288.62,8200.0,274.0018,274.1248,273.1216,273.15,8200.0
2022-03-01 11:50:00,288.57,288.67,287.77,287.96,13643.0,273.1027,273.1973,272.3456,272.5254,13643.0
2022-03-01 11:55:00,287.77,287.83,287.31,287.44,11821.0,272.3456,272.4023,271.9102,272.0333,11821.0
2022-03-01 12:00:00,287.42,287.54,286.52,287.07,3687.0,272.0143,272.1279,271.1626,271.6831,3687.0
2022-03-01 12:05:00,287.25,287.58,286.64,286.65,6334.0,271.8534,272.1657,271.2761,271.2856,6334.0
2022-03-01 12:10:00,286.71,287.04,286.15,287.04,13023.0,271.3424,271.6547,270.8124,271.6547,13023.0
2022-03-01 12:15:00,286.86,287.3,286.38,287.03,22912.0,271.4843,271.9008,271.0301,271.6452,22912.0
2022-03-01 12:20:00,287.04,287.09,286.45,286.91,8945.0,271.6547,271.702,271.0963,271.5317,8945.0
2022-03-01 12:25:00,286.92,287.21,285.01,286.99,62780.0,271.5411,271.8156,269.7335,271.6074,62780.0
2022-03-01 12:30:00,286.72,287.24,286.46,287.13,3945.0,271.3518,271.844,271.1058,271.7399,3945.0
2022-03-01 12:35:00,287.05,287.16,286.54,286.75,4281.0,271.6642,271.7683,271.1815,271.3802,4281.0
2022-03-01 12:40:00,287.01,287.31,287.01,287.05,5309.0,271.6263,271.9102,271.6263,271.6642,5309.0
2022-03-01 12:45:00,287.06,287.48,286.85,287.3,6469.0,271.6736,272.0711,271.4749,271.9008,6469.0
2022-03-01 12:50:00,287.26,287.42,286.73,287.07,7029.0,271.8629,272.0143,271.3613,271.6831,7029.0
2022-03-01 12:55:00,287.17,287.17,286.68,286.88,12012.0,271.7777,271.7777,271.314,271.5033,12012.0
2022-03-01 13:00:00,286.88,287.13,286.76,286.99,10916.0,271.5033,271.7399,271.3897,271.6074,10916.0
2022-03-01 13:05:00,287.13,287.13,286.49,286.87,8206.0,271.7399,271.7399,271.1342,271.4938,8206.0
2022-03-01 13:10:00,286.89,286.89,286.29,286.61,10762.0,271.5127,271.5127,270.9449,271.2477,10762.0
2022-03-01 13:15:00,286.44,286.44,284.99,285.1,62969.0,271.0869,271.0869,269.7146,269.8187,62969.0
2022-03-01 13:20:00,284.89,285.4,284.86,284.99,9914.0,269.6199,270.1026,269.5915,269.7146,9914.0
2022-03-01 13:25:00,285.02,285.22,284.57,285.0,48707.0,269.743,269.9322,269.3171,269.724,48707.0
2022-03-01 13:30:00,284.86,285.1,284.69,285.01,7365.0,269.5915,269.8187,269.4307,269.7335,7365.0
2022-03-01 13:35:00,284.92,285.75,284.8,285.75,7479.0,269.6483,270.4338,269.5348,270.4338,7479.0
2022-03-01 13:40:00,285.78,285.85,285.33,285.54,13803.0,270.4622,270.5285,270.0363,270.2351,13803.0
2022-03-01 13:45:00,285.38,285.85,285.1,285.41,16502.0,270.0837,270.5285,269.8187,270.1121,16502.0
2022-03-01 13:50:00,285.3,285.99,285.26,285.72,17444.0,270.008,270.661,269.9701,270.4054,17444.0
2022-03-01 13:55:00,285.72,286.16,285.54,285.99,3829.0,270.4054,270.8219,270.2351,270.661,3829.0
2022-03-01 14:00:00,285.97,285.99,285.13,285.44,11487.0,270.642,270.661,269.8471,270.1405,11487.0
2022-03-01 14:05:00,285.11,285.4,284.86,285.01,6869.0,269.8281,270.1026,269.5915,269.7335,6869.0
2022-03-01 14:10:00,285.14,285.14,284.15,284.5,9129.0,269.8565,269.8565,268.9196,269.2508,9129.0
2022-03-01 14:15:00,284.59,285.01,284.01,284.94,10337.0,269.336,269.7335,268.7871,269.6673,10337.0
2022-03-01 14:20:00,285.01,285.57,284.93,285.43,4858.0,269.7335,270.2635,269.6578,270.131,4858.0
2022-03-01 14:25:00,285.46,285.5,284.99,285.31,13229.0,270.1594,270.1972,269.7146,270.0174,13229.0
2022-03-01 14:30:00,285.16,285.34,284.89,285.06,6296.0,269.8755,270.0458,269.6199,269.7808,6296.0
2022-03-01 14:35:00,285.14,285.65,284.9,285.6,11596.0,269.8565,270.3392,269.6294,270.2919,11596.0
2022-03-01 14:40:00,285.46,285.72,285.19,285.27,12186.0,270.1594,270.4054,269.9039,269.9796,12186.0
2022-03-01 14:45:00,285.27,285.51,284.97,285.07,10196.0,269.9796,270.2067,269.6956,269.7903,10196.0
2022-03-01 14:50:00,284.96,285.0,284.47,284.49,5109.0,269.6862,269.724,269.2224,269.2414,5109.0
2022-03-01 14:55:00,284.54,284.7,284.26,284.48,6096.0,269.2887,269.4401,269.0237,269.2319,6096.0
2022-03-01 15:00:00,284.37,285.84,284.34,285.77,5461.0,269.1278,270.519,269.0994,270.4528,5461.0
2022-03-01 15:05:00,285.97,286.47,285.97,286.24,8276.0,270.642,271.1152,270.642,270.8976,8276.0
2022-03-01 15:10:00,286.2,286.2,285.61,286.06,13983.0,270.8597,270.8597,270.3013,270.7272,13983.0
2022-03-01 15:15:00,285.97,286.03,285.39,285.39,7735.0,270.642,270.6988,270.0931,270.0931,7735.0
2022-03-01 15:20:00,285.47,285.48,284.96,285.17,12117.0,270.1688,270.1783,269.6862,269.8849,12117.0
2022-03-01 15:25:00,285.03,285.29,284.42,284.47,11961.0,269.7524,269.9985,269.1751,269.2224,11961.0
2022-03-01 15:30:00,284.4,284.66,283.94,284.55,10900.0,269.1562,269.4023,268.7209,269.2982,10900.0
2022-03-01 15:35:00,284.53,284.53,284.08,284.08,18705.0,269.2792,269.2792,268.8533,268.8533,18705.0
2022-03-01 15:40:00,284.03,284.59,283.59,283.76,19585.0,268.806,269.336,268.3896,268.5505,19585.0
2022-03-01 15:45:00,283.68,283.68,282.76,282.76,31591.0,268.4748,268.4748,267.6041,267.6041,31591.0
2022-03-01 15:50:00,282.74,284.61,282.37,284.55,115332.0,267.5852,269.3549,267.235,269.2982,115332.0
2022-03-01 15:55:00,284.53,285.79,284.3,285.6,175513.0,269.2792,270.4717,269.0616,270.2919,175513.0
2022-03-02 09:30:00,289.47,290.76,287.75,289.88,35725.0,273.9544,275.1753,272.3266,274.3425,35725.0
2022-03-02 09:35:00,289.82,290.46,288.73,289.23,6203.0,274.2857,274.8914,273.2541,273.7273,6203.0
2022-03-02 09:40:00,289.25,291.35,289.22,291.1,7790.0,273.7462,275.7337,273.7178,275.4971,7790.0
2022-03-02 09:45:00,291.73,292.12,291.26,291.94,8546.0,276.0933,276.4624,275.6485,276.2921,8546.0
2022-03-02 09:50:00,291.88,292.15,290.68,291.52,8163.0,276.2353,276.4908,275.0996,275.8946,8163.0
2022-03-02 09:55:00,291.69,291.9,291.0,291.1,5969.0,276.0555,276.2542,275.4024,275.4971,5969.0
2022-03-02 10:00:00,291.31,291.99,291.17,291.6,7378.0,275.6958,276.3394,275.5633,275.9703,7378.0
2022-03-02 10:05:00,291.63,291.98,288.72,288.72,5279.0,275.9987,276.3299,273.2446,273.2446,5279.0
2022-03-02 10:10:00,288.97,289.36,288.2,288.54,7902.0,273.4812,273.8503,272.7525,273.0743,7902.0
2022-03-02 10:15:00,288.39,288.4,287.79,288.21,6321.0,272.9323,272.9418,272.3645,272.762,6321.0
2022-03-02 10:20:00,288.07,288.91,287.96,288.79,7958.0,272.6295,273.4245,272.5254,273.3109,7958.0
2022-03-02 10:25:00,288.96,290.42,288.01,290.42,6924.0,273.4718,274.8535,272.5727,274.8535,6924.0
2022-03-02 10:30:00,290.25,290.97,289.16,289.6,7377.0,274.6926,275.374,273.6611,274.0775,7377.0
2022-03-02 10:35:00,289.33,290.5,289.19,290.3,4404.0,273.8219,274.9292,273.6895,274.74,4404.0
2022-03-02 10:40:00,290.06,290.65,289.91,290.65,3070.0,274.5128,275.0712,274.3709,275.0712,3070.0
2022-03-02 10:45:00,290.39,290.4,289.54,290.21,7969.0,274.8251,274.8346,274.0207,274.6548,7969.0
2022-03-02 10:50:00,290.07,290.3,289.25,289.25,4866.0,274.5223,274.74,273.7462,273.7462,4866.0
2022-03-02 10:55:00,289.14,289.54,289.01,289.3,3038.0,273.6421,274.0207,273.5191,273.7936,3038.0
2022-03-02 11:00:00,289.11,290.47,288.59,290.35,8627.0,273.6137,274.9008,273.1216,274.7873,8627.0
2022-03-02 11:05:00,290.5,291.32,290.07,290.97,6644.0,274.9292,275.7053,274.5223,275.374,6644.0
2022-03-02 11:10:00,290.97,291.32,290.64,290.98,3226.0,275.374,275.7053,275.0617,275.3835,3226.0
2022-03-02 11:15:00,291.18,291.94,290.92,291.89,7032.0,275.5728,276.2921,275.3267,276.2447,7032.0
2022-03-02 11:20:00,291.66,291.88,291.42,291.75,2560.0,276.0271,276.2353,275.7999,276.1122,2560.0
2022-03-02 11:25:00,291.61,292.44,291.61,292.39,3320.0,275.9797,276.7653,275.9797,276.7179,3320.0
2022-03-02 11:30:00,292.0,292.73,291.82,292.68,2288.0,276.3488,277.0397,276.1785,276.9924,2288.0
2022-03-02 11:35:00,292.41,292.64,291.79,292.63,8850.0,276.7369,276.9545,276.1501,276.9451,8850.0
2022-03-02 11:40:00,292.57,293.05,292.39,292.4,11261.0,276.8883,277.3426,276.7179,276.7274,11261.0
2022-03-02 11:45:00,292.54,293.16,292.05,292.05,11244.0,276.8599,277.4467,276.3962,276.3962,11244.0
2022-03-02 11:50:00,292.21,292.71,291.95,292.2,3343.0,276.5476,277.0208,276.3015,276.5381,3343.0
2022-03-02 11:55:00,292.28,292.4,291.9,291.9,1951.0,276.6138,276.7274,276.2542,276.2542,1951.0
2022-03-02 12:00:00,292.11,292.67,292.1,292.39,5498.0,276.4529,276.9829,276.4435,276.7179,5498.0
2022-03-02 12:05:00,292.39,292.7,292.16,292.53,2004.0,276.7179,277.0113,276.5003,276.8504,2004.0
2022-03-02 12:10:00,292.65,293.07,292.55,292.93,3136.0,276.964,277.3615,276.8694,277.229,3136.0
2022-03-02 12:15:00,292.94,293.55,292.84,293.18,8100.0,277.2385,277.8158,277.1438,277.4656,8100.0
2022-03-02 12:20:00,293.18,293.28,292.63,292.63,3601.0,277.4656,277.5602,276.9451,276.9451,3601.0
2022-03-02 12:25:00,292.61,293.08,292.28,292.79,3259.0,276.9261,277.3709,276.6138,277.0965,3259.0
2022-03-02 12:30:00,292.84,293.2,292.79,292.79,4659.0,277.1438,277.4845,277.0965,277.0965,4659.0
2022-03-02 12:35:00,292.75,292.91,292.44,292.9,2775.0,277.0586,277.2101,276.7653,277.2006,2775.0
2022-03-02 12:40:00,292.89,293.01,292.43,292.57,3551.0,277.1911,277.3047,276.7558,276.8883,3551.0
2022-03-02 12:45:00,292.65,292.91,292.42,292.5,3180.0,276.964,277.2101,276.7463,276.822,3180.0
2022-03-02 12:50:00,292.38,292.38,292.16,292.35,2200.0,276.7085,276.7085,276.5003,276.6801,2200.0
2022-03-02 12:55:00,292.03,292.23,291.81,292.12,1300.0,276.3772,276.5665,276.169,276.4624,1300.0
2022-03-02 13:00:00,292.31,292.86,292.31,292.8,917.0,276.6422,277.1627,276.6422,277.106,917.0
2022-03-02 13:05:00,292.87,293.24,292.8,293.12,1612.0,277.1722,277.5224,277.106,277.4088,1612.0
2022-03-02 13:10:00,293.1,293.28,293.08,293.1,2286.0,277.3899,277.5602,277.3709,277.3899,2286.0
2022-03-02 13:15:00,293.23,293.55,293.15,293.16,4104.0,277.5129,277.8158,277.4372,277.4467,4104.0
2022-03-02 13:20:00,293.32,293.96,293.15,293.7,10507.0,277.5981,278.2038,277.4372,277.9577,10507.0
2022-03-02 13:25:00,293.75,294.06,293.62,293.63,3003.0,278.005,278.2984,277.882,277.8915,3003.0
2022-03-02 13:30:00,293.75,293.86,293.55,293.68,2899.0,278.005,278.1091,277.8158,277.9388,2899.0
2022-03-02 13:35:00,293.73,293.82,293.53,293.76,3047.0,277.9861,278.0713,277.7968,278.0145,3047.0
2022-03-02 13:40:00,293.93,293.93,293.23,293.28,2706.0,278.1754,278.1754,277.5129,277.5602,2706.0
2022-03-02 13:45:00,293.31,293.31,293.01,293.15,2468.0,277.5886,277.5886,277.3047,277.4372,2468.0
2022-03-02 13:50:00,293.18,293.66,293.09,293.45,3124.0,277.4656,277.9199,277.3804,277.7211,3124.0
2022-03-02 13:55:00,293.4,293.56,293.07,293.16,3521.0,277.6738,277.8252,277.3615,277.4467,3521.0
2022-03-02 14:00:00,293.27,293.51,293.0,293.51,5716.0,277.5508,277.7779,277.2952,277.7779,5716.0
2022-03-02 14:05:00,293.37,293.61,293.37,293.51,2742.0,277.6454,277.8725,277.6454,277.7779,2742.0
2022-03-02 14:10:00,293.65,293.65,293.28,293.29,2440.0,277.9104,277.9104,277.5602,277.5697,2440.0
2022-03-02 14:15:00,293.32,293.46,293.21,293.43,3919.0,277.5981,277.7306,277.494,277.7022,3919.0
2022-03-02 14:20:00,293.39,293.68,292.82,292.93,4470.0,277.6643,277.9388,277.1249,277.229,4470.0
2022-03-02 14:25:00,292.69,292.69,292.28,292.46,1757.0,277.0019,277.0019,276.6138,276.7842,1757.0
2022-03-02 14:30:00,292.35,292.65,292.16,292.44,2531.0,276.6801,276.964,276.5003,276.7653,2531.0
2022-03-02 14:35:00,292.59,292.76,292.52,292.74,1392.0,276.9072,277.0681,276.841,277.0492,1392.0
2022-03-02 14:40:00,292.81,293.1,292.76,293.08,1451.0,277.1154,277.3899,277.0681,277.3709,1451.0
2022-03-02 14:45:00,292.98,293.07,292.61,292.74,2487.0,277.2763,277.3615,276.9261,277.0492,2487.0
2022-03-02 14:50:00,292.79,292.87,291.85,291.85,3908.0,277.0965,277.1722,276.2069,276.2069,3908.0
2022-03-02 14:55:00,292.28,292.28,292.01,292.11,1772.0,276.6138,276.6138,276.3583,276.4529,1772.0
2022-03-02 15:00:00,292.1,292.78,292.07,292.78,2275.0,276.4435,277.087,276.4151,277.087,2275.0
2022-03-02 15:05:00,292.71,292.88,292.33,292.33,2947.0,277.0208,277.1817,276.6611,276.6611,2947.0
2022-03-02 15:10:00,292.61,292.62,292.12,292.12,4058.0,276.9261,276.9356,276.4624,276.4624,4058.0
2022-03-02 15:15:00,292.0,292.05,291.54,291.8,7736.0,276.3488,276.3962,275.9135,276.1596,7736.0
2022-03-02 15:20:00,291.69,292.21,291.53,291.95,4400.0,276.0555,276.5476,275.904,276.3015,4400.0
2022-03-02 15:25:00,292.02,292.43,291.87,292.43,5469.0,276.3678,276.7558,276.2258,276.7558,5469.0
2022-03-02 15:30:00,292.29,292.73,292.25,292.56,5825.0,276.6233,277.0397,276.5854,276.8788,5825.0
2022-03-02 15:35:00,292.71,292.81,292.21,292.21,7498.0,277.0208,277.1154,276.5476,276.5476,7498.0
2022-03-02 15:40:00,292.14,292.29,291.78,291.97,8910.0,276.4813,276.6233,276.1406,276.3204,8910.0
2022-03-02 15:45:00,292.0,292.52,291.78,292.38,14261.0,276.3488,276.841,276.1406,276.7085,14261.0
2022-03-02 15:50:00,292.52,292.77,292.06,292.2,20789.0,276.841,277.0776,276.4056,276.5381,20789.0
2022-03-02 15:55:00,292.04,292.04,291.23,291.75,54791.0,276.3867,276.3867,275.6201,276.1122,54791.0
2022-03-03 09:30:00,294.4,295.98,294.4,294.96,17065.0,278.6202,280.1155,278.6202,279.1502,17065.0
2022-03-03 09:35:00,294.53,294.53,292.09,292.33,12614.0,278.7432,278.7432,276.434,276.6611,12614.0
2022-03-03 09:40:00,292.19,292.45,291.11,291.11,2172.0,276.5287,276.7747,275.5065,275.5065,2172.0
2022-03-03 09:45:00,291.05,291.9,289.69,289.79,6826.0,275.4498,276.2542,274.1627,274.2573,6826.0
2022-03-03 09:50:00,289.7,289.95,289.01,289.02,8216.0,274.1721,274.4087,273.5191,273.5286,8216.0
2022-03-03 09:55:00,289.63,290.14,289.38,289.78,2251.0,274.1059,274.5885,273.8693,274.2478,2251.0
2022-03-03 10:00:00,289.65,290.47,289.52,290.41,4169.0,274.1248,274.9008,274.0018,274.8441,4169.0
2022-03-03 10:05:00,290.31,290.32,289.48,289.48,2774.0,274.7494,274.7589,273.9639,273.9639,2774.0
2022-03-03 10:10:00,289.29,289.35,288.19,288.2,8757.0,273.7841,273.8409,272.7431,272.7525,8757.0
2022-03-03 10:15:00,288.43,288.56,287.91,287.98,5810.0,272.9702,273.0932,272.4781,272.5443,5810.0
2022-03-03 10:20:00,288.39,288.39,287.39,287.48,3401.0,272.9323,272.9323,271.9859,272.0711,3401.0
2022-03-03 10:25:00,287.46,287.93,287.21,287.36,5329.0,272.0522,272.497,271.8156,271.9575,5329.0
2022-03-03 10:30:00,287.27,288.35,287.18,287.63,3750.0,271.8724,272.8945,271.7872,272.2131,3750.0
2022-03-03 10:35:00,287.64,288.35,287.51,287.51,3664.0,272.2225,272.8945,272.0995,272.0995,3664.0
2022-03-03 10:40:00,287.37,287.85,287.19,287.29,3941.0,271.967,272.4213,271.7967,271.8913,3941.0
2022-03-03 10:45:00,286.99,287.15,286.65,286.98,2175.0,271.6074,271.7588,271.2856,271.5979,2175.0
2022-03-03 10:50:00,286.79,286.9,286.48,286.66,3106.0,271.4181,271.5222,271.1247,271.2951,3106.0
2022-03-03 10:55:00,286.46,286.48,286.02,286.28,4411.0,271.1058,271.1247,270.6894,270.9354,4411.0
2022-03-03 11:00:00,286.3,287.54,286.3,287.54,14335.0,270.9544,272.1279,270.9544,272.1279,14335.0
2022-03-03 11:05:00,287.66,287.72,286.54,287.03,20491.0,272.2415,272.2982,271.1815,271.6452,20491.0
2022-03-03 11:10:00,286.94,287.37,286.57,286.62,5501.0,271.5601,271.967,271.2099,271.2572,5501.0
2022-03-03 11:15:00,286.58,287.65,286.27,287.65,6326.0,271.2193,272.232,270.926,272.232,6326.0
2022-03-03 11:20:00,287.79,288.19,287.79,287.95,9191.0,272.3645,272.7431,272.3645,272.5159,9191.0
2022-03-03 11:25:00,287.86,288.13,287.33,288.04,11247.0,272.4307,272.6863,271.9291,272.6011,11247.0
2022-03-03 11:30:00,288.04,288.65,287.84,288.16,20624.0,272.6011,273.1784,272.4118,272.7147,20624.0
2022-03-03 11:35:00,288.08,288.37,287.87,288.37,9044.0,272.6389,272.9134,272.4402,272.9134,9044.0
2022-03-03 11:40:00,288.39,289.8,288.28,289.34,6473.0,272.9323,274.2668,272.8282,273.8314,6473.0
2022-03-03 11:45:00,289.26,290.33,289.18,289.94,9497.0,273.7557,274.7683,273.68,274.3993,9497.0
2022-03-03 11:50:00,289.9,290.4,289.41,290.33,6847.0,274.3614,274.8346,273.8977,274.7683,6847.0
2022-03-03 11:55:00,290.22,290.73,289.83,290.21,15817.0,274.6642,275.1469,274.2951,274.6548,15817.0
2022-03-03 12:00:00,290.05,290.85,289.63,290.71,9173.0,274.5034,275.2605,274.1059,275.128,9173.0
2022-03-03 12:05:00,290.5,290.89,290.43,290.88,4073.0,274.9292,275.2983,274.863,275.2889,4073.0
2022-03-03 12:10:00,290.81,290.92,290.14,290.63,9782.0,275.2226,275.3267,274.5885,275.0523,9782.0
2022-03-03 12:15:00,290.56,290.84,290.46,290.46,2000.0,274.986,275.251,274.8914,274.8914,2000.0
2022-03-03 12:20:00,290.29,290.29,289.8,289.96,2993.0,274.7305,274.7305,274.2668,274.4182,2993.0
2022-03-03 12:25:00,289.97,290.1,288.9,289.13,17393.0,274.4276,274.5507,273.415,273.6327,17393.0
2022-03-03 12:30:00,289.05,291.83,289.02,291.63,3800.0,273.557,276.1879,273.5286,275.9987,3800.0
2022-03-03 12:35:00,291.54,292.56,291.03,291.07,4945.0,275.9135,276.8788,275.4308,275.4687,4945.0
2022-03-03 12:40:00,290.93,291.19,290.5,291.01,5898.0,275.3362,275.5823,274.9292,275.4119,5898.0
2022-03-03 12:45:00,291.08,291.51,290.76,291.21,6634.0,275.4781,275.8851,275.1753,275.6012,6634.0
2022-03-03 12:50:00,291.0,291.26,290.83,291.05,4217.0,275.4024,275.6485,275.2415,275.4498,4217.0
2022-03-03 12:55:00,290.84,291.09,290.68,290.98,2999.0,275.251,275.4876,275.0996,275.3835,2999.0
2022-03-03 13:00:00,290.86,291.03,290.22,290.83,10034.0,275.2699,275.4308,274.6642,275.2415,10034.0
2022-03-03 13:05:00,290.82,290.99,290.17,290.18,5695.0,275.2321,275.393,274.6169,274.6264,5695.0
2022-03-03 13:10:00,290.12,291.21,290.02,291.08,3930.0,274.5696,275.6012,274.475,275.4781,3930.0
2022-03-03 13:15:00,291.28,291.51,291.09,291.38,4512.0,275.6674,275.8851,275.4876,275.7621,4512.0
2022-03-03 13:20:00,291.32,291.5,291.14,291.43,4724.0,275.7053,275.8756,275.5349,275.8094,4724.0
2022-03-03 13:25:00,291.21,291.83,291.21,291.73,7269.0,275.6012,276.1879,275.6012,276.0933,7269.0
2022-03-03 13:30:00,291.62,291.71,290.76,291.1,13270.0,275.9892,276.0744,275.1753,275.4971,13270.0
2022-03-03 13:35:00,291.3,291.54,291.15,291.19,3976.0,275.6864,275.9135,275.5444,275.5823,3976.0
2022-03-03 13:40:00,291.22,291.67,291.22,291.58,17276.0,275.6106,276.0365,275.6106,275.9513,17276.0
2022-03-03 13:45:00,291.29,291.84,291.17,291.61,11572.0,275.6769,276.1974,275.5633,275.9797,11572.0
2022-03-03 13:50:00,291.78,292.1,291.76,292.04,3892.0,276.1406,276.4435,276.1217,276.3867,3892.0
2022-03-03 13:55:00,292.07,292.37,291.83,291.84,2645.0,276.4151,276.699,276.1879,276.1974,2645.0
2022-03-03 14:00:00,291.83,292.4,291.83,292.4,6667.0,276.1879,276.7274,276.1879,276.7274,6667.0
2022-03-03 14:05:00,292.18,292.76,292.09,292.63,5212.0,276.5192,277.0681,276.434,276.9451,5212.0
2022-03-03 14:10:00,292.52,293.68,292.39,293.68,6250.0,276.841,277.9388,276.7179,277.9388,6250.0
2022-03-03 14:15:00,293.53,293.85,293.36,293.75,10573.0,277.7968,278.0997,277.6359,278.005,10573.0
2022-03-03 14:20:00,293.74,293.9,293.27,293.28,5769.0,277.9956,278.147,277.5508,277.5602,5769.0
2022-03-03 14:25:00,293.41,293.6,293.31,293.42,3090.0,277.6833,277.8631,277.5886,277.6927,3090.0
2022-03-03 14:30:00,293.38,293.8,293.37,293.54,4379.0,277.6549,278.0524,277.6454,277.8063,4379.0
2022-03-03 14:35:00,293.54,293.69,293.25,293.38,11845.0,277.8063,277.9483,277.5318,277.6549,11845.0
2022-03-03 14:40:00,293.47,293.62,292.98,292.99,8337.0,277.74,277.882,277.2763,277.2858,8337.0
2022-03-03 14:45:00,292.96,293.06,292.6,292.89,8992.0,277.2574,277.352,276.9167,277.1911,8992.0
2022-03-03 14:50:00,292.91,292.98,292.53,292.84,24774.0,277.2101,277.2763,276.8504,277.1438,24774.0
2022-03-03 14:55:00,292.86,293.31,292.12,292.21,16342.0,277.1627,277.5886,276.4624,276.5476,16342.0
2022-03-03 15:00:00,292.01,292.02,291.11,291.12,3181.0,276.3583,276.3678,275.5065,275.516,3181.0
2022-03-03 15:05:00,291.4,291.95,291.39,291.75,12018.0,275.781,276.3015,275.7715,276.1122,12018.0
2022-03-03 15:10:00,291.84,291.89,291.6,291.78,7465.0,276.1974,276.2447,275.9703,276.1406,7465.0
2022-03-03 15:15:00,291.76,292.63,291.76,292.36,11528.0,276.1217,276.9451,276.1217,276.6895,11528.0
2022-03-03 15:20:00,292.29,292.68,292.15,292.22,13055.0,276.6233,276.9924,276.4908,276.557,13055.0
2022-03-03 15:25:00,292.3,293.01,292.3,293.0,7543.0,276.6328,277.3047,276.6328,277.2952,7543.0
2022-03-03 15:30:00,292.87,292.87,291.98,292.03,22494.0,277.1722,277.1722,276.3299,276.3772,22494.0
2022-03-03 15:35:00,292.0,292.52,291.89,292.46,18228.0,276.3488,276.841,276.2447,276.7842,18228.0
2022-03-03 15:40:00,292.29,292.44,291.73,291.74,11096.0,276.6233,276.7653,276.0933,276.1028,11096.0
2022-03-03 15:45:00,291.61,291.86,291.06,291.65,13428.0,275.9797,276.2163,275.4592,276.0176,13428.0
2022-03-03 15:50:00,291.55,292.45,291.33,291.93,25803.0,275.923,276.7747,275.7147,276.2826,25803.0
2022-03-03 15:55:00,291.9,292.52,291.38,292.51,73399.0,276.2542,276.841,275.7621,276.8315,73399.0
2022-03-04 09:30:00,286.78,289.7,286.64,287.27,29183.0,271.4086,274.1721,271.2761,271.8724,29183.0
2022-03-04 09:35:00,287.07,288.11,286.34,286.76,23126.0,271.6831,272.6673,270.9922,271.3897,23126.0
2022-03-04 09:40:00,286.75,287.35,286.52,286.52,8143.0,271.3802,271.9481,271.1626,271.1626,8143.0
2022-03-04 09:45:00,287.18,287.18,285.91,286.72,14866.0,271.7872,271.7872,270.5853,271.3518,14866.0
2022-03-04 09:50:00,286.43,287.34,286.26,287.13,6186.0,271.0774,271.9386,270.9165,271.7399,6186.0
2022-03-04 09:55:00,286.77,288.46,286.46,288.46,12214.0,271.3992,272.9986,271.1058,272.9986,12214.0
2022-03-04 10:00:00,288.08,288.77,287.77,288.12,4367.0,272.6389,273.292,272.3456,272.6768,4367.0
2022-03-04 10:05:00,288.0,288.68,287.16,287.16,42702.0,272.5632,273.2068,271.7683,271.7683,42702.0
2022-03-04 10:10:00,287.16,287.24,285.42,286.02,4241.0,271.7683,271.844,270.1215,270.6894,4241.0
2022-03-04 10:15:00,285.96,287.26,285.96,287.07,43778.0,270.6326,271.8629,270.6326,271.6831,43778.0
2022-03-04 10:20:00,287.08,287.51,286.89,286.89,6400.0,271.6925,272.0995,271.5127,271.5127,6400.0
2022-03-04 10:25:00,286.89,287.14,285.91,286.63,25739.0,271.5127,271.7493,270.5853,271.2667,25739.0
2022-03-04 10:30:00,286.48,287.04,286.15,286.47,5821.0,271.1247,271.6547,270.8124,271.1152,5821.0
2022-03-04 10:35:00,286.47,287.01,286.34,286.68,6418.0,271.1152,271.6263,270.9922,271.314,6418.0
2022-03-04 10:40:00,286.55,286.55,285.75,285.86,7227.0,271.191,271.191,270.4338,270.5379,7227.0
2022-03-04 10:45:00,285.66,286.14,285.5,285.77,9633.0,270.3487,270.8029,270.1972,270.4528,9633.0
2022-03-04 10:50:00,285.5,286.08,285.13,285.92,6657.0,270.1972,270.7461,269.8471,270.5947,6657.0
2022-03-04 10:55:00,285.82,286.13,284.17,284.17,28881.0,270.5001,270.7935,268.9385,268.9385,28881.0
2022-03-04 11:00:00,284.11,284.79,283.88,284.66,7205.0,268.8817,269.5253,268.6641,269.4023,7205.0
2022-03-04 11:05:00,284.84,285.16,284.7,285.15,5911.0,269.5726,269.8755,269.4401,269.866,5911.0
2022-03-04 11:10:00,285.0,285.13,284.64,284.84,8842.0,269.724,269.8471,269.3833,269.5726,8842.0
2022-03-04 11:15:00,284.86,285.5,284.74,285.07,8221.0,269.5915,270.1972,269.478,269.7903,8221.0
2022-03-04 11:20:00,284.79,285.24,284.22,284.93,43923.0,269.5253,269.9512,268.9858,269.6578,43923.0
2022-03-04 11:25:00,284.95,285.85,284.89,285.51,3685.0,269.6767,270.5285,269.6199,270.2067,3685.0
2022-03-04 11:30:00,285.41,285.53,284.53,285.33,5250.0,270.1121,270.2256,269.2792,270.0363,5250.0
2022-03-04 11:35:00,285.25,285.4,284.59,285.4,5139.0,269.9606,270.1026,269.336,270.1026,5139.0
2022-03-04 11:40:00,285.12,285.28,284.1,284.25,64457.0,269.8376,269.989,268.8723,269.0142,64457.0
2022-03-04 11:45:00,284.64,285.23,284.39,284.72,3222.0,269.3833,269.9417,269.1467,269.459,3222.0
2022-03-04 11:50:00,284.6,284.72,284.09,284.42,7044.0,269.3455,269.459,268.8628,269.1751,7044.0
2022-03-04 11:55:00,284.48,284.74,283.97,284.17,1854.0,269.2319,269.478,268.7492,268.9385,1854.0
2022-03-04 12:00:00,284.22,284.4,283.98,284.26,4435.0,268.9858,269.1562,268.7587,269.0237,4435.0
2022-03-04 12:05:00,284.32,284.35,283.9,284.29,3433.0,269.0805,269.1089,268.683,269.0521,3433.0
2022-03-04 12:10:00,284.48,285.24,284.13,284.47,7160.0,269.2319,269.9512,268.9007,269.2224,7160.0
2022-03-04 12:15:00,284.57,285.05,284.56,284.57,5884.0,269.3171,269.7714,269.3076,269.3171,5884.0
2022-03-04 12:20:00,284.62,284.7,283.88,284.19,5830.0,269.3644,269.4401,268.6641,268.9575,5830.0
2022-03-04 12:25:00,284.07,284.34,283.85,284.34,6123.0,268.8439,269.0994,268.6357,269.0994,6123.0
2022-03-04 12:30:00,284.35,284.35,284.13,284.26,1601.0,269.1089,269.1089,268.9007,269.0237,1601.0
2022-03-04 12:35:00,284.18,284.62,284.15,284.47,2550.0,268.948,269.3644,268.9196,269.2224,2550.0
2022-03-04 12:40:00,284.43,284.53,284.24,284.3,2350.0,269.1846,269.2792,269.0048,269.0616,2350.0
2022-03-04 12:45:00,284.25,284.57,284.02,284.57,1900.0,269.0142,269.3171,268.7966,269.3171,1900.0
2022-03-04 12:50:00,284.74,285.44,284.74,285.15,2624.0,269.478,270.1405,269.478,269.866,2624.0
2022-03-04 12:55:00,285.29,285.91,285.19,285.75,2959.0,269.9985,270.5853,269.9039,270.4338,2959.0
2022-03-04 13:00:00,285.86,286.88,285.86,286.88,2800.0,270.5379,271.5033,270.5379,271.5033,2800.0
2022-03-04 13:05:00,286.87,287.18,286.83,287.11,2811.0,271.4938,271.7872,271.4559,271.7209,2811.0
2022-03-04 13:10:00,287.11,287.2,286.59,286.69,9708.0,271.7209,271.8061,271.2288,271.3235,9708.0
2022-03-04 13:15:00,286.59,286.8,285.85,285.97,35566.0,271.2288,271.4276,270.5285,270.642,35566.0
2022-03-04 13:20:00,285.96,285.97,285.08,285.14,25264.0,270.6326,270.642,269.7997,269.8565,25264.0
2022-03-04 13:25:00,285.17,286.25,285.16,286.25,20328.0,269.8849,270.907,269.8755,270.907,20328.0
2022-03-04 13:30:00,286.06,286.53,286.06,286.25,3449.0,270.7272,271.172,270.7272,270.907,3449.0
2022-03-04 13:35:00,286.19,286.72,286.19,286.72,2026.0,270.8503,271.3518,270.8503,271.3518,2026.0
2022-03-04 13:40:00,286.57,286.69,285.57,285.84,22978.0,271.2099,271.3235,270.2635,270.519,22978.0
2022-03-04 13:45:00,285.78,286.14,285.77,285.88,3004.0,270.4622,270.8029,270.4528,270.5569,3004.0
2022-03-04 13:50:00,285.97,286.17,285.79,285.98,2601.0,270.642,270.8313,270.4717,270.6515,2601.0
2022-03-04 13:55:00,286.13,286.13,285.07,285.2,2428.0,270.7935,270.7935,269.7903,269.9133,2428.0
2022-03-04 14:00:00,285.5,285.66,284.99,285.51,3670.0,270.1972,270.3487,269.7146,270.2067,3670.0
2022-03-04 14:05:00,285.5,285.52,285.22,285.41,4073.0,270.1972,270.2162,269.9322,270.1121,4073.0
2022-03-04 14:10:00,285.1,285.1,284.48,284.65,3190.0,269.8187,269.8187,269.2319,269.3928,3190.0
2022-03-04 14:15:00,284.86,284.93,284.39,284.93,4099.0,269.5915,269.6578,269.1467,269.6578,4099.0
2022-03-04 14:20:00,284.86,285.88,284.86,285.79,2445.0,269.5915,270.5569,269.5915,270.4717,2445.0
2022-03-04 14:25:00,286.0,286.28,285.8,286.0,6151.0,270.6704,270.9354,270.4812,270.6704,6151.0
2022-03-04 14:30:00,286.05,286.36,285.95,286.1,5231.0,270.7178,271.0111,270.6231,270.7651,5231.0
2022-03-04 14:35:00,286.25,286.26,285.45,285.49,4528.0,270.907,270.9165,270.1499,270.1878,4528.0
2022-03-04 14:40:00,285.7,285.84,285.49,285.56,6118.0,270.3865,270.519,270.1878,270.254,6118.0
2022-03-04 14:45:00,285.62,285.78,285.37,285.56,4269.0,270.3108,270.4622,270.0742,270.254,4269.0
2022-03-04 14:50:00,285.39,286.04,285.39,285.63,6188.0,270.0931,270.7083,270.0931,270.3203,6188.0
2022-03-04 14:55:00,285.5,286.17,285.24,285.41,18970.0,270.1972,270.8313,269.9512,270.1121,18970.0
2022-03-04 15:00:00,285.43,286.18,285.43,285.92,21844.0,270.131,270.8408,270.131,270.5947,21844.0
2022-03-04 15:05:00,285.96,286.08,285.34,285.49,8117.0,270.6326,270.7461,270.0458,270.1878,8117.0
2022-03-04 15:10:00,285.49,285.73,284.95,285.02,13807.0,270.1878,270.4149,269.6767,269.743,13807.0
2022-03-04 15:15:00,285.23,285.85,285.0,285.0,6156.0,269.9417,270.5285,269.724,269.724,6156.0
2022-03-04 15:20:00,285.12,285.15,284.6,284.88,5427.0,269.8376,269.866,269.3455,269.6105,5427.0
2022-03-04 15:25:00,284.81,285.75,284.81,285.05,15635.0,269.5442,270.4338,269.5442,269.7714,15635.0
2022-03-04 15:30:00,284.97,285.33,284.91,285.15,7094.0,269.6956,270.0363,269.6389,269.866,7094.0
2022-03-04 15:35:00,285.15,285.4,284.52,284.78,8530.0,269.866,270.1026,269.2698,269.5158,8530.0
2022-03-04 15:40:00,284.69,285.32,284.61,285.0,10633.0,269.4307,270.0269,269.3549,269.724,10633.0
2022-03-04 15:45:00,284.96,285.68,284.57,284.77,15985.0,269.6862,270.3676,269.3171,269.5064,15985.0
2022-03-04 15:50:00,284.9,285.98,284.88,285.98,34073.0,269.6294,270.6515,269.6105,270.6515,34073.0
2022-03-04 15:55:00,285.93,286.28,285.59,285.63,80337.0,270.6042,270.9354,270.2824,270.3203,80337.0
2022-03-07 09:30:00,285.08,285.51,281.51,281.51,34007.0,269.7997,270.2067,266.4211,266.4211,34007.0
2022-03-07 09:35:00,281.55,281.76,280.58,281.26,10394.0,266.459,266.6577,265.5409,266.1845,10394.0
2022-03-07 09:40:00,280.98,280.99,277.58,277.93,24157.0,265.9195,265.929,262.7017,263.033,24157.0
2022-03-07 09:45:00,277.75,278.41,276.36,276.65,21034.0,262.8626,263.4873,261.5471,261.8216,21034.0
2022-03-07 09:50:00,276.8,277.67,276.55,276.59,19237.0,261.9636,262.7869,261.727,261.7648,19237.0
2022-03-07 09:55:00,276.69,277.73,274.2,274.2,24276.0,261.8594,262.8437,259.5029,259.5029,24276.0
2022-03-07 10:00:00,274.26,275.1,273.97,275.09,15153.0,259.5597,260.3547,259.2852,260.3452,15153.0
2022-03-07 10:05:00,274.94,275.65,274.86,275.31,8888.0,260.2032,260.8752,260.1275,260.5534,8888.0
2022-03-07 10:10:00,275.23,275.36,274.1,274.2,13299.0,260.4777,260.6007,259.4083,259.5029,13299.0
2022-03-07 10:15:00,274.25,274.67,273.11,273.11,15773.0,259.5502,259.9477,258.4713,258.4713,15773.0
2022-03-07 10:20:00,273.19,273.28,271.69,272.12,18428.0,258.547,258.6322,257.1274,257.5344,18428.0
2022-03-07 10:25:00,271.89,272.71,271.53,272.01,22802.0,257.3167,258.0928,256.976,257.4303,22802.0
2022-03-07 10:30:00,271.92,272.22,271.76,271.93,20378.0,257.3451,257.629,257.1937,257.3546,20378.0
2022-03-07 10:35:00,272.05,274.04,272.03,273.08,13073.0,257.4682,259.3515,257.4492,258.4429,13073.0
2022-03-07 10:40:00,273.03,273.85,273.03,273.44,8941.0,258.3956,259.1717,258.3956,258.7836,8941.0
2022-03-07 10:45:00,273.68,274.18,273.33,273.5,19744.0,259.0108,259.484,258.6795,258.8404,19744.0
2022-03-07 10:50:00,273.63,274.17,273.18,273.18,6901.0,258.9635,259.4745,258.5376,258.5376,6901.0
2022-03-07 10:55:00,273.22,273.35,272.5,273.23,14968.0,258.5754,258.6985,257.894,258.5849,14968.0
2022-03-07 11:00:00,273.23,273.54,272.84,272.97,24638.0,258.5849,258.8783,258.2158,258.3388,24638.0
2022-03-07 11:05:00,272.89,273.14,272.67,273.14,26215.0,258.2631,258.4997,258.0549,258.4997,26215.0
2022-03-07 11:10:00,272.82,272.95,271.58,271.7,9225.0,258.1969,258.3199,257.0233,257.1369,9225.0
2022-03-07 11:15:00,271.72,272.87,271.71,272.61,10475.0,257.1558,258.2442,257.1464,257.9981,10475.0
2022-03-07 11:20:00,272.54,273.63,272.46,273.25,8447.0,257.9319,258.9635,257.8562,258.6038,8447.0
2022-03-07 11:25:00,273.25,273.33,271.83,272.25,14968.0,258.6038,258.6795,257.2599,257.6574,14968.0
2022-03-07 11:30:00,272.25,272.54,271.5,271.55,7573.0,257.6574,257.9319,256.9476,256.995,7573.0
2022-03-07 11:35:00,271.43,271.67,271.0,271.14,8836.0,256.8814,257.1085,256.4744,256.6069,8836.0
2022-03-07 11:40:00,270.89,271.04,270.29,270.91,15873.0,256.3703,256.5123,255.8025,256.3893,15873.0
2022-03-07 11:45:00,270.96,271.92,270.95,271.33,7538.0,256.4366,257.3451,256.4271,256.7867,7538.0
2022-03-07 11:50:00,271.56,271.96,271.21,271.33,9023.0,257.0044,257.383,256.6732,256.7867,9023.0
2022-03-07 11:55:00,271.4,271.43,270.56,270.56,8430.0,256.853,256.8814,256.058,256.058,8430.0
2022-03-07 12:00:00,270.6,271.05,270.35,270.83,8896.0,256.0959,256.5218,255.8593,256.3135,8896.0
2022-03-07 12:05:00,270.77,271.17,270.47,270.57,11998.0,256.2568,256.6353,255.9728,256.0675,11998.0
2022-03-07 12:10:00,270.44,270.64,269.79,269.82,11573.0,255.9444,256.1337,255.3293,255.3577,11573.0
2022-03-07 12:15:00,269.93,270.19,269.0,269.1,34968.0,255.4618,255.7078,254.5816,254.6763,34968.0
2022-03-07 12:20:00,269.12,269.57,268.96,269.38,11816.0,254.6952,255.1211,254.5438,254.9413,11816.0
2022-03-07 12:25:00,269.28,269.67,268.95,269.67,12430.0,254.8466,255.2157,254.5343,255.2157,12430.0
2022-03-07 12:30:00,269.67,270.09,269.62,269.99,10609.0,255.2157,255.6132,255.1684,255.5186,10609.0
2022-03-07 12:35:00,269.98,270.35,269.54,269.89,12181.0,255.5091,255.8593,255.0927,255.4239,12181.0
2022-03-07 12:40:00,269.88,270.52,269.88,270.06,6443.0,255.4145,256.0202,255.4145,255.5848,6443.0
2022-03-07 12:45:00,270.05,270.66,270.04,270.59,11469.0,255.5754,256.1527,255.5659,256.0864,11469.0
2022-03-07 12:50:00,270.54,271.5,269.63,269.7,11013.0,256.0391,256.9476,255.1779,255.2441,11013.0
2022-03-07 12:55:00,269.61,269.98,269.48,269.81,7069.0,255.1589,255.5091,255.0359,255.3482,7069.0
2022-03-07 13:00:00,269.8,270.21,269.39,269.64,8085.0,255.3388,255.7268,254.9507,255.1873,8085.0
2022-03-07 13:05:00,269.7,269.91,269.36,269.54,10193.0,255.2441,255.4429,254.9223,255.0927,10193.0
2022-03-07 13:10:00,269.31,269.39,268.22,268.22,11246.0,254.875,254.9507,253.8434,253.8434,11246.0
2022-03-07 13:15:00,268.22,268.82,268.01,268.7,9862.0,253.8434,254.4113,253.6447,254.2977,9862.0
2022-03-07 13:20:00,268.71,268.8,267.7,267.75,23594.0,254.3072,254.3924,253.3513,253.3986,23594.0
2022-03-07 13:25:00,267.73,268.02,267.68,267.77,13668.0,253.3797,253.6542,253.3324,253.4176,13668.0
2022-03-07 13:30:00,267.73,267.96,267.28,267.35,16959.0,253.3797,253.5974,252.9538,253.0201,16959.0
2022-03-07 13:35:00,267.39,268.59,267.37,268.5,11940.0,253.0579,254.1936,253.039,254.1084,11940.0
2022-03-07 13:40:00,268.41,269.49,268.4,268.91,9205.0,254.0233,255.0454,254.0138,254.4965,9205.0
2022-03-07 13:45:00,268.96,269.29,268.57,268.57,7091.0,254.5438,254.8561,254.1747,254.1747,7091.0
2022-03-07 13:50:00,268.64,268.81,267.93,267.97,6506.0,254.2409,254.4018,253.569,253.6068,6506.0
2022-03-07 13:55:00,268.04,268.24,267.47,268.01,7737.0,253.6731,253.8624,253.1336,253.6447,7737.0
2022-03-07 14:00:00,268.04,268.17,267.57,267.57,6014.0,253.6731,253.7961,253.2283,253.2283,6014.0
2022-03-07 14:05:00,267.56,267.9,267.0,267.58,12227.0,253.2188,253.5406,252.6888,253.2377,12227.0
2022-03-07 14:10:00,267.79,268.79,267.74,268.07,8229.0,253.4365,254.3829,253.3892,253.7015,8229.0
2022-03-07 14:15:00,268.27,269.39,267.86,269.13,11048.0,253.8908,254.9507,253.5027,254.7047,11048.0
2022-03-07 14:20:00,269.14,269.28,268.27,268.65,7787.0,254.7141,254.8466,253.8908,254.2504,7787.0
2022-03-07 14:25:00,268.54,269.26,268.49,268.9,9789.0,254.1463,254.8277,254.099,254.487,9789.0
2022-03-07 14:30:00,268.9,268.98,267.68,267.68,6012.0,254.487,254.5627,253.3324,253.3324,6012.0
2022-03-07 14:35:00,267.85,267.97,267.57,267.73,4701.0,253.4933,253.6068,253.2283,253.3797,4701.0
2022-03-07 14:40:00,267.83,267.83,266.7,266.74,11232.0,253.4743,253.4743,252.4049,252.4428,11232.0
2022-03-07 14:45:00,266.61,266.82,265.71,265.76,18928.0,252.3197,252.5185,251.468,251.5153,18928.0
2022-03-07 14:50:00,265.78,266.53,265.54,265.74,19770.0,251.5342,252.244,251.3071,251.4964,19770.0
2022-03-07 14:55:00,265.69,266.05,265.11,265.25,22274.0,251.449,251.7898,250.9001,251.0326,22274.0
2022-03-07 15:00:00,265.21,265.42,263.46,263.91,33226.0,250.9948,251.1935,249.3386,249.7645,33226.0
2022-03-07 15:05:00,263.88,264.16,262.97,262.97,29360.0,249.7361,250.0011,248.8748,248.8748,29360.0
2022-03-07 15:10:00,263.0,263.38,262.81,263.23,15530.0,248.9032,249.2629,248.7234,249.1209,15530.0
2022-03-07 15:15:00,263.24,263.88,263.09,263.56,12702.0,249.1304,249.7361,248.9884,249.4332,12702.0
2022-03-07 15:20:00,263.51,264.04,263.43,263.7,15068.0,249.3859,249.8875,249.3102,249.5657,15068.0
2022-03-07 15:25:00,263.72,265.28,263.72,264.93,21907.0,249.5846,251.061,249.5846,250.7298,21907.0
2022-03-07 15:30:00,264.85,264.85,263.99,264.04,23739.0,250.6541,250.6541,249.8402,249.8875,23739.0
2022-03-07 15:35:00,263.95,264.06,263.05,263.35,39344.0,249.8023,249.9064,248.9506,249.2345,39344.0
2022-03-07 15:40:00,263.26,264.33,263.26,264.29,28563.0,249.1493,250.1619,249.1493,250.1241,28563.0
2022-03-07 15:45:00,264.16,264.31,263.0,263.11,35920.0,250.0011,250.143,248.9032,249.0073,35920.0
2022-03-07 15:50:00,263.02,263.9,263.02,263.11,37306.0,248.9222,249.755,248.9222,249.0073,37306.0
2022-03-07 15:55:00,263.14,264.08,263.06,263.86,92891.0,249.0357,249.9253,248.96,249.7171,92891.0
2022-03-08 09:30:00,262.55,266.2,262.23,263.86,73389.0,248.4774,251.9317,248.1745,249.7171,73389.0
2022-03-08 09:35:00,264.16,266.67,263.81,264.82,62323.0,250.0011,252.3765,249.6698,250.6257,62323.0
2022-03-08 09:40:00,264.61,266.51,263.01,265.39,25833.0,250.4269,252.2251,248.9127,251.1651,25833.0
2022-03-08 09:45:00,265.25,266.8,264.81,266.35,79450.0,251.0326,252.4996,250.6162,252.0737,79450.0
2022-03-08 09:50:00,266.19,266.63,265.6,266.0,37175.0,251.9222,252.3387,251.3639,251.7424,37175.0
2022-03-08 09:55:00,265.98,267.0,265.3,266.9,43398.0,251.7235,252.6888,251.08,252.5942,43398.0
2022-03-08 10:00:00,267.0,267.0,264.4,264.73,39937.0,252.6888,252.6888,250.2282,250.5405,39937.0
2022-03-08 10:05:00,264.67,265.24,264.39,264.8,25827.0,250.4837,251.0232,250.2187,250.6068,25827.0
2022-03-08 10:10:00,264.81,265.88,264.8,265.57,19135.0,250.6162,251.6289,250.6068,251.3355,19135.0
2022-03-08 10:15:00,265.75,266.6,265.38,266.5,25765.0,251.5058,252.3103,251.1557,252.2156,25765.0
2022-03-08 10:20:00,266.64,268.25,266.21,267.36,47321.0,252.3481,253.8718,251.9412,253.0295,47321.0
2022-03-08 10:25:00,267.32,267.82,266.92,267.09,20859.0,252.9917,253.4649,252.6131,252.774,20859.0
2022-03-08 10:30:00,267.27,267.91,265.58,265.69,24629.0,252.9444,253.5501,251.3449,251.449,24629.0
2022-03-08 10:35:00,265.87,266.3,265.2,265.37,11132.0,251.6194,252.0264,250.9853,251.1462,11132.0
2022-03-08 10:40:00,265.56,267.06,265.54,267.06,12079.0,251.326,252.7456,251.3071,252.7456,12079.0
2022-03-08 10:45:00,266.95,267.6,266.23,267.17,12079.0,252.6415,253.2567,251.9601,252.8497,12079.0
2022-03-08 10:50:00,267.08,268.1,266.54,267.93,12387.0,252.7645,253.7299,252.2535,253.569,12387.0
2022-03-08 10:55:00,268.44,268.73,267.73,268.2,11388.0,254.0516,254.3261,253.3797,253.8245,11388.0
2022-03-08 11:00:00,268.32,269.3,267.63,269.14,17174.0,253.9381,254.8656,253.2851,254.7141,17174.0
2022-03-08 11:05:00,269.19,269.2,267.55,268.34,11661.0,254.7614,254.7709,253.2094,253.957,11661.0
2022-03-08 11:10:00,268.44,268.97,268.2,268.7,10364.0,254.0516,254.5532,253.8245,254.2977,10364.0
2022-03-08 11:15:00,268.84,268.98,267.28,267.79,9262.0,254.4302,254.5627,252.9538,253.4365,9262.0
2022-03-08 11:20:00,267.8,267.81,267.35,267.68,10645.0,253.446,253.4554,253.0201,253.3324,10645.0
2022-03-08 11:25:00,267.48,267.6,266.3,267.4,17688.0,253.1431,253.2567,252.0264,253.0674,17688.0
2022-03-08 11:30:00,267.11,267.32,266.33,267.03,37724.0,252.7929,252.9917,252.0547,252.7172,37724.0
2022-03-08 11:35:00,266.97,267.48,266.8,266.8,12474.0,252.6604,253.1431,252.4996,252.4996,12474.0
2022-03-08 11:40:00,266.82,267.3,266.65,267.29,17212.0,252.5185,252.9728,252.3576,252.9633,17212.0
2022-03-08 11:45:00,267.08,268.3,267.03,268.02,8003.0,252.7645,253.9192,252.7172,253.6542,8003.0
2022-03-08 11:50:00,268.14,268.82,268.12,268.55,11842.0,253.7677,254.4113,253.7488,254.1558,11842.0
2022-03-08 11:55:00,268.45,268.79,267.95,268.27,13468.0,254.0611,254.3829,253.5879,253.8908,13468.0
2022-03-08 12:00:00,268.09,271.12,267.92,271.06,78570.0,253.7204,256.588,253.5595,256.5312,78570.0
2022-03-08 12:05:00,271.01,271.81,270.83,271.66,22917.0,256.4839,257.241,256.3135,257.0991,22917.0
2022-03-08 12:10:00,271.81,274.96,271.66,274.95,51434.0,257.241,260.2222,257.0991,260.2127,51434.0
2022-03-08 12:15:00,274.95,277.64,274.0,276.13,38211.0,260.2127,262.7585,259.3136,261.3295,38211.0
2022-03-08 12:20:00,276.0,276.18,275.27,275.45,18173.0,261.2064,261.3768,260.5156,260.6859,18173.0
2022-03-08 12:25:00,275.45,276.64,275.3,276.43,25189.0,260.6859,261.8121,260.544,261.6134,25189.0
2022-03-08 12:30:00,276.27,278.55,275.6,278.55,42040.0,261.462,263.6198,260.8279,263.6198,42040.0
2022-03-08 12:35:00,278.85,278.85,276.25,277.1,11243.0,263.9037,263.9037,261.443,262.2475,11243.0
2022-03-08 12:40:00,276.98,277.07,275.52,276.75,10914.0,262.1339,262.2191,260.7522,261.9162,10914.0
2022-03-08 12:45:00,276.77,278.81,276.34,278.34,23679.0,261.9352,263.8658,261.5282,263.421,23679.0
2022-03-08 12:50:00,278.2,278.96,277.44,278.88,12996.0,263.2885,264.0078,262.5692,263.9321,12996.0
2022-03-08 12:55:00,278.52,278.73,277.62,277.63,8516.0,263.5914,263.7901,262.7396,262.7491,8516.0
2022-03-08 13:00:00,277.87,278.77,277.62,278.68,6878.0,262.9762,263.828,262.7396,263.7428,6878.0
2022-03-08 13:05:00,278.46,278.57,277.61,278.26,15908.0,263.5346,263.6387,262.7301,263.3453,15908.0
2022-03-08 13:10:00,278.09,278.09,277.46,277.65,7648.0,263.1844,263.1844,262.5882,262.768,7648.0
2022-03-08 13:15:00,277.56,279.07,277.55,279.02,22241.0,262.6828,264.1119,262.6734,264.0646,22241.0
2022-03-08 13:20:00,279.03,279.04,278.03,278.39,6558.0,264.074,264.0835,263.1276,263.4683,6558.0
2022-03-08 13:25:00,278.11,278.2,275.44,275.44,33084.0,263.2033,263.2885,260.6764,260.6764,33084.0
2022-03-08 13:30:00,275.02,275.02,273.75,274.2,15960.0,260.279,260.279,259.077,259.5029,15960.0
2022-03-08 13:35:00,274.52,274.52,273.17,273.17,10031.0,259.8058,259.8058,258.5281,258.5281,10031.0
2022-03-08 13:40:00,273.66,273.66,272.28,273.03,22538.0,258.9919,258.9919,257.6858,258.3956,22538.0
2022-03-08 13:45:00,273.37,273.75,272.81,273.21,14488.0,258.7174,259.077,258.1874,258.566,14488.0
2022-03-08 13:50:00,273.21,274.08,272.91,272.95,17830.0,258.566,259.3893,258.2821,258.3199,17830.0
2022-03-08 13:55:00,272.98,273.1,272.09,272.24,6344.0,258.3483,258.4619,257.506,257.648,6344.0
2022-03-08 14:00:00,271.98,271.99,270.73,271.52,6300.0,257.4019,257.4114,256.2189,256.9666,6300.0
2022-03-08 14:05:00,271.51,273.3,271.16,272.71,12681.0,256.9571,258.6512,256.6259,258.0928,12681.0
2022-03-08 14:10:00,272.5,272.91,272.1,272.75,12362.0,257.894,258.2821,257.5155,258.1306,12362.0
2022-03-08 14:15:00,272.56,273.2,272.19,272.93,14193.0,257.9508,258.5565,257.6006,258.301,14193.0
2022-03-08 14:20:00,272.64,272.89,271.35,272.5,7698.0,258.0265,258.2631,256.8057,257.894,7698.0
2022-03-08 14:25:00,272.35,273.53,272.1,273.29,5112.0,257.7521,258.8688,257.5155,258.6417,5112.0
2022-03-08 14:30:00,273.27,273.34,272.25,272.29,11202.0,258.6228,258.689,257.6574,257.6953,11202.0
2022-03-08 14:35:00,272.29,273.36,272.13,273.27,6856.0,257.6953,258.7079,257.5439,258.6228,6856.0
2022-03-08 14:40:00,273.4,273.51,272.5,273.23,7848.0,258.7458,258.8499,257.894,258.5849,7848.0
2022-03-08 14:45:00,273.46,274.38,273.39,274.38,6270.0,258.8026,259.6733,258.7363,259.6733,6270.0
2022-03-08 14:50:00,274.25,274.44,273.47,273.54,4278.0,259.5502,259.73,258.812,258.8783,4278.0
2022-03-08 14:55:00,273.53,274.15,273.12,273.32,7176.0,258.8688,259.4556,258.4808,258.6701,7176.0
2022-03-08 15:00:00,273.32,275.39,272.97,274.88,8450.0,258.6701,260.6291,258.3388,260.1465,8450.0
2022-03-08 15:05:00,274.65,274.7,274.17,274.33,11316.0,259.9288,259.9761,259.4745,259.6259,11316.0
2022-03-08 15:10:00,274.34,274.52,273.38,274.07,13323.0,259.6354,259.8058,258.7269,259.3799,13323.0
2022-03-08 15:15:00,273.96,274.12,273.52,273.69,10943.0,259.2758,259.4272,258.8594,259.0202,10943.0
2022-03-08 15:20:00,273.51,273.51,272.57,272.94,12774.0,258.8499,258.8499,257.9603,258.3104,12774.0
2022-03-08 15:25:00,272.89,272.89,271.44,271.55,11114.0,258.2631,258.2631,256.8908,256.995,11114.0
2022-03-08 15:30:00,271.55,271.55,270.32,270.56,18341.0,256.995,256.995,255.8309,256.058,18341.0
2022-03-08 15:35:00,270.57,271.33,270.2,271.33,16075.0,256.0675,256.7867,255.7173,256.7867,16075.0
2022-03-08 15:40:00,271.4,271.69,270.6,270.73,27781.0,256.853,257.1274,256.0959,256.2189,27781.0
2022-03-08 15:45:00,270.9,271.44,270.5,270.64,28915.0,256.3798,256.8908,256.0012,256.1337,28915.0
2022-03-08 15:50:00,270.49,271.47,269.88,270.04,36664.0,255.9918,256.9192,255.4145,255.5659,36664.0
2022-03-08 15:55:00,270.0,270.25,269.13,269.83,106482.0,255.528,255.7646,254.7047,255.3671,106482.0
2022-03-09 09:30:00,282.98,283.94,279.48,280.65,50245.0,267.8123,268.7209,264.4999,265.6072,50245.0
2022-03-09 09:35:00,280.67,281.23,279.72,280.72,18042.0,265.6261,266.1561,264.727,265.6734,18042.0
2022-03-09 09:40:00,280.93,281.16,279.02,279.29,19970.0,265.8722,266.0899,264.0646,264.3201,19970.0
2022-03-09 09:45:00,279.51,280.99,279.5,279.99,11893.0,264.5283,265.929,264.5188,264.9826,11893.0
2022-03-09 09:50:00,279.56,279.67,277.19,277.47,13573.0,264.5756,264.6797,262.3326,262.5976,13573.0
2022-03-09 09:55:00,277.25,279.17,277.24,278.46,11736.0,262.3894,264.2065,262.38,263.5346,11736.0
2022-03-09 10:00:00,278.51,280.46,278.0,280.46,12367.0,263.5819,265.4274,263.0992,265.4274,12367.0
2022-03-09 10:05:00,280.28,280.46,279.56,279.64,8163.0,265.257,265.4274,264.5756,264.6513,8163.0
2022-03-09 10:10:00,279.73,280.1,278.76,278.99,12131.0,264.7365,265.0867,263.8185,264.0362,12131.0
2022-03-09 10:15:00,279.14,279.55,277.61,277.94,8040.0,264.1781,264.5662,262.7301,263.0424,8040.0
2022-03-09 10:20:00,277.91,278.57,277.88,277.88,4197.0,263.0141,263.6387,262.9857,262.9857,4197.0
2022-03-09 10:25:00,278.22,278.26,277.36,277.72,9181.0,263.3074,263.3453,262.4935,262.8342,9181.0
2022-03-09 10:30:00,277.68,277.68,276.74,276.75,7160.0,262.7964,262.7964,261.9068,261.9162,7160.0
2022-03-09 10:35:00,277.0,277.22,276.43,277.14,9701.0,262.1528,262.361,261.6134,262.2853,9701.0
2022-03-09 10:40:00,277.36,277.66,276.66,276.98,8061.0,262.4935,262.7775,261.8311,262.1339,8061.0
2022-03-09 10:45:00,276.66,277.65,276.63,277.65,6173.0,261.8311,262.768,261.8027,262.768,6173.0
2022-03-09 10:50:00,277.79,277.87,276.86,277.18,5086.0,262.9005,262.9762,262.0203,262.3232,5086.0
2022-03-09 10:55:00,277.27,277.77,276.95,277.41,10006.0,262.4084,262.8816,262.1055,262.5409,10006.0
2022-03-09 11:00:00,277.62,277.62,276.19,276.91,10535.0,262.7396,262.7396,261.3862,262.0677,10535.0
2022-03-09 11:05:00,276.98,277.84,276.71,277.38,2832.0,262.1339,262.9478,261.8784,262.5125,2832.0
2022-03-09 11:10:00,277.36,277.42,276.79,276.99,4473.0,262.4935,262.5503,261.9541,262.1434,4473.0
2022-03-09 11:15:00,276.97,277.53,276.1,277.53,13666.0,262.1244,262.6544,261.3011,262.6544,13666.0
2022-03-09 11:20:00,277.57,277.78,277.08,277.08,7351.0,262.6923,262.891,262.2285,262.2285,7351.0
2022-03-09 11:25:00,277.21,277.24,276.61,277.06,4700.0,262.3516,262.38,261.7837,262.2096,4700.0
2022-03-09 11:30:00,277.07,278.99,277.07,278.99,18700.0,262.2191,264.0362,262.2191,264.0362,18700.0
2022-03-09 11:35:00,279.05,279.2,278.42,278.76,3987.0,264.093,264.2349,263.4967,263.8185,3987.0
2022-03-09 11:40:00,278.82,279.35,278.74,279.28,3643.0,263.8753,264.3769,263.7996,264.3106,3643.0
2022-03-09 11:45:00,279.53,279.75,279.32,279.57,2601.0,264.5472,264.7554,264.3485,264.5851,2601.0
2022-03-09 11:50:00,279.47,279.96,279.42,279.96,2632.0,264.4904,264.9542,264.4431,264.9542,2632.0
2022-03-09 11:55:00,279.87,280.43,279.53,280.43,11456.0,264.869,265.399,264.5472,265.399,11456.0
2022-03-09 12:00:00,280.14,281.23,279.87,280.5,12768.0,265.1245,266.1561,264.869,265.4652,12768.0
2022-03-09 12:05:00,280.43,280.8,280.43,280.6,3788.0,265.399,265.7492,265.399,265.5599,3788.0
2022-03-09 12:10:00,280.48,281.08,280.25,280.94,7159.0,265.4463,266.0141,265.2286,265.8816,7159.0
2022-03-09 12:15:00,280.78,281.13,280.63,280.76,4347.0,265.7302,266.0615,265.5883,265.7113,4347.0
2022-03-09 12:20:00,280.68,280.76,279.97,280.06,4451.0,265.6356,265.7113,264.9636,265.0488,4451.0
2022-03-09 12:25:00,280.0,280.7,280.0,280.68,8298.0,264.992,265.6545,264.992,265.6356,8298.0
2022-03-09 12:30:00,280.68,280.93,280.27,280.93,4830.0,265.6356,265.8722,265.2476,265.8722,4830.0
2022-03-09 12:35:00,280.75,281.82,280.75,281.75,2862.0,265.7018,266.7145,265.7018,266.6482,2862.0
2022-03-09 12:40:00,281.64,281.91,280.94,280.96,3768.0,266.5441,266.7997,265.8816,265.9006,3768.0
2022-03-09 12:45:00,281.04,281.05,280.29,281.05,4317.0,265.9763,265.9858,265.2665,265.9858,4317.0
2022-03-09 12:50:00,280.95,281.31,280.63,281.3,7157.0,265.8911,266.2318,265.5883,266.2224,7157.0
2022-03-09 12:55:00,281.0,281.4,280.79,281.06,3441.0,265.9384,266.317,265.7397,265.9952,3441.0
2022-03-09 13:00:00,280.75,281.06,280.47,280.59,3480.0,265.7018,265.9952,265.4368,265.5504,3480.0
2022-03-09 13:05:00,280.38,281.04,280.3,280.99,2848.0,265.3517,265.9763,265.276,265.929,2848.0
2022-03-09 13:10:00,280.91,281.71,280.91,281.6,5064.0,265.8533,266.6104,265.8533,266.5063,5064.0
2022-03-09 13:15:00,281.52,281.98,281.52,281.94,15260.0,266.4306,266.8659,266.4306,266.8281,15260.0
2022-03-09 13:20:00,282.16,282.16,281.84,282.13,1801.0,267.0363,267.0363,266.7334,267.0079,1801.0
2022-03-09 13:25:00,282.17,282.32,281.76,281.76,6248.0,267.0457,267.1877,266.6577,266.6577,6248.0
2022-03-09 13:30:00,281.77,281.8,280.65,280.65,4861.0,266.6672,266.6956,265.6072,265.6072,4861.0
2022-03-09 13:35:00,280.77,281.05,280.59,280.84,3526.0,265.7208,265.9858,265.5504,265.787,3526.0
2022-03-09 13:40:00,280.85,281.13,280.36,280.36,3064.0,265.7965,266.0615,265.3327,265.3327,3064.0
2022-03-09 13:45:00,280.27,280.27,279.52,279.66,7067.0,265.2476,265.2476,264.5378,264.6703,7067.0
2022-03-09 13:50:00,279.84,280.66,279.76,280.53,5074.0,264.8406,265.6167,264.7649,265.4936,5074.0
2022-03-09 13:55:00,280.37,280.65,280.27,280.27,3633.0,265.3422,265.6072,265.2476,265.2476,3633.0
2022-03-09 14:00:00,280.3,280.97,280.3,280.94,2332.0,265.276,265.91,265.276,265.8816,2332.0
2022-03-09 14:05:00,281.09,281.27,280.49,280.51,3876.0,266.0236,266.194,265.4558,265.4747,3876.0
2022-03-09 14:10:00,280.55,280.94,280.19,280.31,2830.0,265.5126,265.8816,265.1718,265.2854,2830.0
2022-03-09 14:15:00,280.3,280.4,279.94,280.29,2625.0,265.276,265.3706,264.9352,265.2665,2625.0
2022-03-09 14:20:00,280.27,280.67,280.13,280.31,3023.0,265.2476,265.6261,265.1151,265.2854,3023.0
2022-03-09 14:25:00,280.25,280.4,279.92,279.99,3891.0,265.2286,265.3706,264.9163,264.9826,3891.0
2022-03-09 14:30:00,280.12,280.75,280.06,280.75,2356.0,265.1056,265.7018,265.0488,265.7018,2356.0
2022-03-09 14:35:00,280.85,280.85,280.62,280.78,2218.0,265.7965,265.7965,265.5788,265.7302,2218.0
2022-03-09 14:40:00,280.71,280.71,280.15,280.3,7003.0,265.664,265.664,265.134,265.276,7003.0
2022-03-09 14:45:00,280.36,280.64,279.8,279.95,3851.0,265.3327,265.5977,264.8028,264.9447,3851.0
2022-03-09 14:50:00,280.04,280.43,279.62,279.74,3998.0,265.0299,265.399,264.6324,264.746,3998.0
2022-03-09 14:55:00,279.68,280.08,279.53,279.53,5270.0,264.6892,265.0677,264.5472,264.5472,5270.0
2022-03-09 15:00:00,279.68,279.79,279.5,279.79,12584.0,264.6892,264.7933,264.5188,264.7933,12584.0
2022-03-09 15:05:00,279.79,280.66,279.78,280.66,3043.0,264.7933,265.6167,264.7838,265.6167,3043.0
2022-03-09 15:10:00,280.88,280.99,280.46,280.72,3521.0,265.8249,265.929,265.4274,265.6734,3521.0
2022-03-09 15:15:00,280.77,280.9,280.22,280.51,5535.0,265.7208,265.8438,265.2002,265.4747,5535.0
2022-03-09 15:20:00,280.53,280.76,280.41,280.5,2790.0,265.4936,265.7113,265.3801,265.4652,2790.0
2022-03-09 15:25:00,280.44,280.44,280.03,280.09,4231.0,265.4084,265.4084,265.0204,265.0772,4231.0
2022-03-09 15:30:00,280.25,281.1,280.25,280.79,6161.0,265.2286,266.0331,265.2286,265.7397,6161.0
2022-03-09 15:35:00,280.76,280.87,280.04,280.15,5834.0,265.7113,265.8154,265.0299,265.134,5834.0
2022-03-09 15:40:00,280.03,280.31,279.78,280.07,14467.0,265.0204,265.2854,264.7838,265.0583,14467.0
2022-03-09 15:45:00,280.07,280.23,279.28,279.28,16097.0,265.0583,265.2097,264.3106,264.3106,16097.0
2022-03-09 15:50:00,279.31,279.57,278.22,278.49,30272.0,264.339,264.5851,263.3074,263.563,30272.0
2022-03-09 15:55:00,278.36,278.36,277.56,277.65,104645.0,263.4399,263.4399,262.6828,262.768,104645.0
2022-03-10 09:30:00,274.83,274.83,272.4,273.52,44373.0,260.0991,260.0991,257.7994,258.8594,44373.0
2022-03-10 09:35:00,273.15,273.57,272.11,272.39,6314.0,258.5092,258.9067,257.5249,257.7899,6314.0
2022-03-10 09:40:00,272.56,273.17,271.21,271.59,15692.0,257.9508,258.5281,256.6732,257.0328,15692.0
2022-03-10 09:45:00,271.25,272.14,270.97,271.04,5475.0,256.711,257.5533,256.446,256.5123,5475.0
2022-03-10 09:50:00,271.44,273.15,270.95,272.7,10094.0,256.8908,258.5092,256.4271,258.0833,10094.0
2022-03-10 09:55:00,273.11,273.99,273.0,273.38,7101.0,258.4713,259.3042,258.3672,258.7269,7101.0
2022-03-10 10:00:00,273.45,273.45,272.48,273.39,5273.0,258.7931,258.7931,257.8751,258.7363,5273.0
2022-03-10 10:05:00,273.38,274.39,273.38,274.39,9776.0,258.7269,259.6827,258.7269,259.6827,9776.0
2022-03-10 10:10:00,274.55,274.81,273.68,274.75,15002.0,259.8342,260.0802,259.0108,260.0234,15002.0
2022-03-10 10:15:00,274.87,276.14,274.68,275.86,11261.0,260.137,261.3389,259.9572,261.0739,11261.0
2022-03-10 10:20:00,275.86,275.87,274.22,274.44,9664.0,261.0739,261.0834,259.5218,259.73,9664.0
2022-03-10 10:25:00,274.7,275.12,273.9,273.93,6690.0,259.9761,260.3736,259.219,259.2474,6690.0
2022-03-10 10:30:00,273.84,274.33,272.59,272.84,4440.0,259.1622,259.6259,257.9792,258.2158,4440.0
2022-03-10 10:35:00,272.81,273.39,272.78,273.39,47890.0,258.1874,258.7363,258.159,258.7363,47890.0
2022-03-10 10:40:00,273.66,274.29,273.66,273.97,4051.0,258.9919,259.5881,258.9919,259.2852,4051.0
2022-03-10 10:45:00,274.0,274.55,274.0,274.51,2512.0,259.3136,259.8342,259.3136,259.7963,2512.0
2022-03-10 10:50:00,274.34,274.34,272.89,272.89,6150.0,259.6354,259.6354,258.2631,258.2631,6150.0
2022-03-10 10:55:00,272.76,272.77,271.9,272.01,19092.0,258.1401,258.1496,257.3262,257.4303,19092.0
2022-03-10 11:00:00,271.47,271.8,271.35,271.77,4545.0,256.9192,257.2316,256.8057,257.2032,4545.0
2022-03-10 11:05:00,271.87,271.87,269.95,270.31,15496.0,257.2978,257.2978,255.4807,255.8214,15496.0
2022-03-10 11:10:00,270.47,271.14,270.21,271.14,5138.0,255.9728,256.6069,255.7268,256.6069,5138.0
2022-03-10 11:15:00,271.36,271.65,270.86,271.25,5543.0,256.8151,257.0896,256.3419,256.711,5543.0
2022-03-10 11:20:00,271.06,271.1,270.51,270.86,4541.0,256.5312,256.5691,256.0107,256.3419,4541.0
2022-03-10 11:25:00,270.81,270.93,270.68,270.93,2494.0,256.2946,256.4082,256.1716,256.4082,2494.0
2022-03-10 11:30:00,271.08,271.42,270.94,271.39,9556.0,256.5501,256.8719,256.4176,256.8435,9556.0
2022-03-10 11:35:00,271.5,271.65,270.88,271.05,3467.0,256.9476,257.0896,256.3609,256.5218,3467.0
2022-03-10 11:40:00,271.13,271.35,270.96,271.35,2100.0,256.5975,256.8057,256.4366,256.8057,2100.0
2022-03-10 11:45:00,271.43,271.68,271.38,271.47,1965.0,256.8814,257.118,256.8341,256.9192,1965.0
2022-03-10 11:50:00,271.66,271.9,271.54,271.72,3170.0,257.0991,257.3262,256.9855,257.1558,3170.0
2022-03-10 11:55:00,271.83,271.87,271.56,271.87,1355.0,257.2599,257.2978,257.0044,257.2978,1355.0
2022-03-10 12:00:00,271.93,272.29,271.8,272.14,7325.0,257.3546,257.6953,257.2316,257.5533,7325.0
2022-03-10 12:05:00,272.23,272.52,272.23,272.38,4872.0,257.6385,257.913,257.6385,257.7805,4872.0
2022-03-10 12:10:00,272.38,272.4,271.93,272.35,3665.0,257.7805,257.7994,257.3546,257.7521,3665.0
2022-03-10 12:15:00,272.43,272.71,272.17,272.7,2159.0,257.8278,258.0928,257.5817,258.0833,2159.0
2022-03-10 12:20:00,272.74,273.42,272.58,273.07,4624.0,258.1212,258.7647,257.9697,258.4335,4624.0
2022-03-10 12:25:00,273.17,273.22,272.86,273.09,1758.0,258.5281,258.5754,258.2347,258.4524,1758.0
2022-03-10 12:30:00,273.16,273.16,272.36,272.36,2643.0,258.5187,258.5187,257.7615,257.7615,2643.0
2022-03-10 12:35:00,272.28,272.28,271.77,271.79,1412.0,257.6858,257.6858,257.2032,257.2221,1412.0
2022-03-10 12:40:00,271.52,271.7,271.17,271.38,2696.0,256.9666,257.1369,256.6353,256.8341,2696.0
2022-03-10 12:45:00,271.5,272.04,271.5,272.04,2668.0,256.9476,257.4587,256.9476,257.4587,2668.0
2022-03-10 12:50:00,272.11,272.11,271.54,271.67,2308.0,257.5249,257.5249,256.9855,257.1085,2308.0
2022-03-10 12:55:00,271.75,271.93,271.72,271.81,1628.0,257.1842,257.3546,257.1558,257.241,1628.0
2022-03-10 13:00:00,271.78,272.27,271.78,271.87,2501.0,257.2126,257.6764,257.2126,257.2978,2501.0
2022-03-10 13:05:00,271.88,272.28,271.74,272.0,1605.0,257.3073,257.6858,257.1748,257.4208,1605.0
2022-03-10 13:10:00,271.89,273.09,271.89,273.03,15758.0,257.3167,258.4524,257.3167,258.3956,15758.0
2022-03-10 13:15:00,273.0,273.32,272.75,273.32,10479.0,258.3672,258.6701,258.1306,258.6701,10479.0
2022-03-10 13:20:00,273.39,273.52,272.96,273.08,9482.0,258.7363,258.8594,258.3294,258.4429,9482.0
2022-03-10 13:25:00,273.0,273.35,272.72,273.21,7880.0,258.3672,258.6985,258.1022,258.566,7880.0
2022-03-10 13:30:00,273.21,273.49,272.48,273.28,6774.0,258.566,258.831,257.8751,258.6322,6774.0
2022-03-10 13:35:00,272.97,273.44,272.96,273.0,1693.0,258.3388,258.7836,258.3294,258.3672,1693.0
2022-03-10 13:40:00,273.07,273.19,272.79,273.05,3069.0,258.4335,258.547,258.1685,258.4146,3069.0
2022-03-10 13:45:00,273.03,274.12,273.02,274.12,4707.0,258.3956,259.4272,258.3862,259.4272,4707.0
2022-03-10 13:50:00,273.97,274.02,273.44,273.44,2602.0,259.2852,259.3326,258.7836,258.7836,2602.0
2022-03-10 13:55:00,273.34,273.7,273.17,273.59,3889.0,258.689,259.0297,258.5281,258.9256,3889.0
2022-03-10 14:00:00,273.39,274.43,273.39,274.31,6389.0,258.7363,259.7206,258.7363,259.607,6389.0
2022-03-10 14:05:00,274.59,274.75,273.67,273.67,6502.0,259.872,260.0234,259.0013,259.0013,6502.0
2022-03-10 14:10:00,273.68,274.05,273.68,274.05,2669.0,259.0108,259.361,259.0108,259.361,2669.0
2022-03-10 14:15:00,274.16,274.53,274.01,274.13,9845.0,259.4651,259.8152,259.3231,259.4367,9845.0
2022-03-10 14:20:00,274.11,274.16,273.23,273.23,10222.0,259.4177,259.4651,258.5849,258.5849,10222.0
2022-03-10 14:25:00,273.24,273.91,273.22,273.85,4533.0,258.5944,259.2285,258.5754,259.1717,4533.0
2022-03-10 14:30:00,274.04,274.14,273.59,273.74,2590.0,259.3515,259.4461,258.9256,259.0676,2590.0
2022-03-10 14:35:00,273.64,273.82,273.38,273.63,4848.0,258.9729,259.1433,258.7269,258.9635,4848.0
2022-03-10 14:40:00,273.59,273.71,272.51,272.61,14485.0,258.9256,259.0392,257.9035,257.9981,14485.0
2022-03-10 14:45:00,272.72,273.82,272.61,273.79,6238.0,258.1022,259.1433,257.9981,259.1149,6238.0
2022-03-10 14:50:00,273.96,274.02,273.67,273.76,14294.0,259.2758,259.3326,259.0013,259.0865,14294.0
2022-03-10 14:55:00,273.77,273.87,273.58,273.78,10551.0,259.096,259.1906,258.9161,259.1054,10551.0
2022-03-10 15:00:00,273.8,273.8,273.23,273.24,9507.0,259.1244,259.1244,258.5849,258.5944,9507.0
2022-03-10 15:05:00,273.35,273.37,272.62,272.88,5300.0,258.6985,258.7174,258.0076,258.2537,5300.0
2022-03-10 15:10:00,273.07,273.67,273.03,273.67,5871.0,258.4335,259.0013,258.3956,259.0013,5871.0
2022-03-10 15:15:00,273.91,273.91,273.27,273.42,8460.0,259.2285,259.2285,258.6228,258.7647,8460.0
2022-03-10 15:20:00,273.4,273.55,273.02,273.34,16184.0,258.7458,258.8878,258.3862,258.689,16184.0
2022-03-10 15:25:00,273.26,273.75,273.25,273.58,7673.0,258.6133,259.077,258.6038,258.9161,7673.0
2022-03-10 15:30:00,273.75,273.94,273.51,273.76,8927.0,259.077,259.2568,258.8499,259.0865,8927.0
2022-03-10 15:35:00,273.7,273.82,273.15,273.35,9471.0,259.0297,259.1433,258.5092,258.6985,9471.0
2022-03-10 15:40:00,273.44,274.03,273.41,273.65,12627.0,258.7836,259.342,258.7553,258.9824,12627.0
2022-03-10 15:45:00,273.61,273.92,273.16,273.42,22054.0,258.9445,259.2379,258.5187,258.7647,22054.0
2022-03-10 15:50:00,273.45,274.76,273.45,274.36,20842.0,258.7931,260.0329,258.7931,259.6543,20842.0
2022-03-10 15:55:00,274.4,274.41,273.22,273.36,98603.0,259.6922,259.7017,258.5754,258.7079,98603.0
2022-03-11 09:30:00,278.12,279.0,276.88,277.0,30076.0,263.2128,264.0456,262.0393,262.1528,30076.0
2022-03-11 09:35:00,276.63,277.63,276.23,276.29,3132.0,261.8027,262.7491,261.4241,261.4809,3132.0
2022-03-11 09:40:00,276.22,276.22,275.03,275.26,15826.0,261.4146,261.4146,260.2884,260.5061,15826.0
2022-03-11 09:45:00,275.28,275.83,274.45,274.45,11774.0,260.525,261.0455,259.7395,259.7395,11774.0
2022-03-11 09:50:00,274.48,274.93,273.78,273.79,4429.0,259.7679,260.1938,259.1054,259.1149,4429.0
2022-03-11 09:55:00,273.97,273.98,272.82,273.47,5286.0,259.2852,259.2947,258.1969,258.812,5286.0
2022-03-11 10:00:00,273.36,273.36,270.07,271.57,18115.0,258.7079,258.7079,255.5943,257.0139,18115.0
2022-03-11 10:05:00,271.83,273.16,271.17,272.81,51862.0,257.2599,258.5187,256.6353,258.1874,51862.0
2022-03-11 10:10:00,272.2,272.2,271.27,272.0,5619.0,257.6101,257.6101,256.73,257.4208,5619.0
2022-03-11 10:15:00,272.0,272.13,271.38,272.0,4738.0,257.4208,257.5439,256.8341,257.4208,4738.0
2022-03-11 10:20:00,272.0,272.4,271.58,271.58,5035.0,257.4208,257.7994,257.0233,257.0233,5035.0
2022-03-11 10:25:00,271.86,272.49,271.83,272.07,19662.0,257.2883,257.8846,257.2599,257.4871,19662.0
2022-03-11 10:30:00,272.0,272.24,270.9,271.12,7000.0,257.4208,257.648,256.3798,256.588,7000.0
2022-03-11 10:35:00,271.01,271.51,270.79,271.01,6640.0,256.4839,256.9571,256.2757,256.4839,6640.0
2022-03-11 10:40:00,271.0,271.43,270.65,270.68,5830.0,256.4744,256.8814,256.1432,256.1716,5830.0
2022-03-11 10:45:00,270.62,271.43,270.4,270.72,6913.0,256.1148,256.8814,255.9066,256.2094,6913.0
2022-03-11 10:50:00,270.86,271.57,270.71,270.99,4906.0,256.3419,257.0139,256.2,256.465,4906.0
2022-03-11 10:55:00,271.19,271.33,270.61,270.74,14208.0,256.6542,256.7867,256.1053,256.2284,14208.0
2022-03-11 11:00:00,270.96,271.39,270.62,270.92,7701.0,256.4366,256.8435,256.1148,256.3987,7701.0
2022-03-11 11:05:00,270.92,271.73,270.73,271.15,4061.0,256.3987,257.1653,256.2189,256.6164,4061.0
2022-03-11 11:10:00,270.85,271.68,270.85,271.37,8557.0,256.3325,257.118,256.3325,256.8246,8557.0
2022-03-11 11:15:00,271.46,271.81,271.0,271.56,4662.0,256.9098,257.241,256.4744,257.0044,4662.0
2022-03-11 11:20:00,271.71,271.82,270.93,271.28,8137.0,257.1464,257.2505,256.4082,256.7394,8137.0
2022-03-11 11:25:00,271.16,271.29,270.75,271.0,6678.0,256.6259,256.7489,256.2378,256.4744,6678.0
2022-03-11 11:30:00,270.91,271.08,270.14,270.21,6073.0,256.3893,256.5501,255.6605,255.7268,6073.0
2022-03-11 11:35:00,270.13,270.86,270.1,270.75,6150.0,255.6511,256.3419,255.6227,256.2378,6150.0
2022-03-11 11:40:00,270.79,271.04,270.46,270.78,9845.0,256.2757,256.5123,255.9634,256.2662,9845.0
2022-03-11 11:45:00,270.93,270.95,270.16,270.74,2361.0,256.4082,256.4271,255.6795,256.2284,2361.0
2022-03-11 11:50:00,270.87,270.88,270.4,270.6,2654.0,256.3514,256.3609,255.9066,256.0959,2654.0
2022-03-11 11:55:00,270.51,270.75,270.34,270.69,5465.0,256.0107,256.2378,255.8498,256.181,5465.0
2022-03-11 12:00:00,270.57,270.61,269.8,270.25,28173.0,256.0675,256.1053,255.3388,255.7646,28173.0
2022-03-11 12:05:00,270.25,270.27,269.43,269.55,11334.0,255.7646,255.7836,254.9886,255.1022,11334.0
2022-03-11 12:10:00,269.49,269.73,269.48,269.6,18182.0,255.0454,255.2725,255.0359,255.1495,18182.0
2022-03-11 12:15:00,269.72,270.07,269.44,269.94,15891.0,255.263,255.5943,254.998,255.4712,15891.0
2022-03-11 12:20:00,269.91,270.03,269.2,269.26,12038.0,255.4429,255.5564,254.7709,254.8277,12038.0
2022-03-11 12:25:00,269.46,269.52,268.73,268.91,6507.0,255.017,255.0738,254.3261,254.4965,6507.0
2022-03-11 12:30:00,268.84,269.16,268.75,268.96,18659.0,254.4302,254.7331,254.345,254.5438,18659.0
2022-03-11 12:35:00,268.84,268.95,268.67,268.78,3744.0,254.4302,254.5343,254.2693,254.3734,3744.0
2022-03-11 12:40:00,268.85,269.45,268.84,269.2,13650.0,254.4397,255.0075,254.4302,254.7709,13650.0
2022-03-11 12:45:00,269.23,269.37,269.01,269.06,2800.0,254.7993,254.9318,254.5911,254.6384,2800.0
2022-03-11 12:50:00,268.92,269.2,268.82,269.01,1494.0,254.5059,254.7709,254.4113,254.5911,1494.0
2022-03-11 12:55:00,268.92,269.25,268.89,268.95,8082.0,254.5059,254.8182,254.4775,254.5343,8082.0
2022-03-11 13:00:00,268.85,269.24,268.69,269.06,2936.0,254.4397,254.8088,254.2882,254.6384,2936.0
2022-03-11 13:05:00,269.31,269.38,268.8,268.99,6987.0,254.875,254.9413,254.3924,254.5722,6987.0
2022-03-11 13:10:00,269.05,269.05,268.73,268.81,4721.0,254.629,254.629,254.3261,254.4018,4721.0
2022-03-11 13:15:00,268.82,269.37,268.73,269.37,8758.0,254.4113,254.9318,254.3261,254.9318,8758.0
2022-03-11 13:20:00,269.34,269.84,269.29,269.64,3094.0,254.9034,255.3766,254.8561,255.1873,3094.0
2022-03-11 13:25:00,269.75,269.75,269.18,269.44,11844.0,255.2914,255.2914,254.752,254.998,11844.0
2022-03-11 13:30:00,269.44,269.57,269.07,269.07,4642.0,254.998,255.1211,254.6479,254.6479,4642.0
2022-03-11 13:35:00,269.1,269.22,268.28,268.53,10908.0,254.6763,254.7898,253.9002,254.1368,10908.0
2022-03-11 13:40:00,268.59,269.01,268.5,269.01,3349.0,254.1936,254.5911,254.1084,254.5911,3349.0
2022-03-11 13:45:00,269.11,269.11,268.82,268.92,9983.0,254.6857,254.6857,254.4113,254.5059,9983.0
2022-03-11 13:50:00,269.11,269.14,267.84,267.84,8005.0,254.6857,254.7141,253.4838,253.4838,8005.0
2022-03-11 13:55:00,267.77,268.19,267.63,267.63,8552.0,253.4176,253.815,253.2851,253.2851,8552.0
2022-03-11 14:00:00,267.42,267.49,267.07,267.49,8956.0,253.0863,253.1526,252.7551,253.1526,8956.0
2022-03-11 14:05:00,267.66,267.69,267.35,267.56,2394.0,253.3135,253.3418,253.0201,253.2188,2394.0
2022-03-11 14:10:00,267.63,268.06,267.48,267.85,4576.0,253.2851,253.692,253.1431,253.4933,4576.0
2022-03-11 14:15:00,268.07,268.1,267.53,267.53,6679.0,253.7015,253.7299,253.1904,253.1904,6679.0
2022-03-11 14:20:00,267.51,267.78,267.38,267.5,2821.0,253.1715,253.427,253.0485,253.162,2821.0
2022-03-11 14:25:00,267.67,268.38,267.67,268.15,10055.0,253.3229,253.9949,253.3229,253.7772,10055.0
2022-03-11 14:30:00,268.15,268.31,267.76,268.05,7514.0,253.7772,253.9286,253.4081,253.6826,7514.0
2022-03-11 14:35:00,267.78,267.78,267.26,267.68,8652.0,253.427,253.427,252.9349,253.3324,8652.0
2022-03-11 14:40:00,267.49,267.56,266.98,266.98,15430.0,253.1526,253.2188,252.6699,252.6699,15430.0
2022-03-11 14:45:00,266.93,266.94,266.43,266.68,18033.0,252.6226,252.632,252.1494,252.386,18033.0
2022-03-11 14:50:00,266.61,266.62,266.25,266.44,5820.0,252.3197,252.3292,251.979,252.1588,5820.0
2022-03-11 14:55:00,266.38,266.6,266.22,266.29,14438.0,252.1021,252.3103,251.9506,252.0169,14438.0
2022-03-11 15:00:00,266.36,266.56,265.75,265.82,20763.0,252.0831,252.2724,251.5058,251.5721,20763.0
2022-03-11 15:05:00,265.87,266.02,265.37,265.68,21115.0,251.6194,251.7614,251.1462,251.4396,21115.0
2022-03-11 15:10:00,265.63,265.88,265.01,265.2,24346.0,251.3923,251.6289,250.8055,250.9853,24346.0
2022-03-11 15:15:00,265.19,265.53,265.18,265.42,14993.0,250.9758,251.2976,250.9664,251.1935,14993.0
2022-03-11 15:20:00,265.36,265.64,265.27,265.41,17254.0,251.1367,251.4017,251.0516,251.1841,17254.0
2022-03-11 15:25:00,265.33,265.48,265.17,265.26,12542.0,251.1083,251.2503,250.9569,251.0421,12542.0
2022-03-11 15:30:00,265.16,265.46,264.95,265.13,20506.0,250.9475,251.2314,250.7487,250.9191,20506.0
2022-03-11 15:35:00,265.22,265.81,264.89,265.49,33809.0,251.0042,251.5626,250.6919,251.2598,33809.0
2022-03-11 15:40:00,265.47,266.2,265.2,265.6,12437.0,251.2408,251.9317,250.9853,251.3639,12437.0
2022-03-11 15:45:00,265.71,265.77,264.77,264.85,37543.0,251.468,251.5248,250.5784,250.6541,37543.0
2022-03-11 15:50:00,264.91,265.31,264.37,264.44,71011.0,250.7109,251.0894,250.1998,250.266,71011.0
2022-03-11 15:55:00,264.5,265.0,264.07,264.37,151202.0,250.3228,250.796,249.9159,250.1998,151202.0
2022-03-14 09:30:00,266.07,266.26,260.22,260.69,44796.0,251.8087,251.9885,246.2722,246.717,44796.0
2022-03-14 09:35:00,260.53,261.12,256.3,258.2,41779.0,246.5656,247.124,242.5624,244.3605,41779.0
2022-03-14 09:40:00,258.35,260.51,256.94,260.5,37371.0,244.5025,246.5467,243.168,246.5372,37371.0
2022-03-14 09:45:00,260.36,260.37,258.73,258.74,18820.0,246.4047,246.4142,244.8621,244.8716,18820.0
2022-03-14 09:50:00,258.6,259.87,258.43,259.14,33982.0,244.7391,245.941,244.5782,245.2501,33982.0
2022-03-14 09:55:00,259.3,260.67,259.23,259.47,18273.0,245.4016,246.6981,245.3353,245.5624,18273.0
2022-03-14 10:00:00,259.26,259.66,258.25,258.57,21859.0,245.3637,245.7423,244.4078,244.7107,21859.0
2022-03-14 10:05:00,258.53,260.18,258.4,259.79,21296.0,244.6728,246.2344,244.5498,245.8653,21296.0
2022-03-14 10:10:00,259.81,262.47,259.45,262.19,26162.0,245.8842,248.4016,245.5435,248.1366,26162.0
2022-03-14 10:15:00,262.23,262.28,260.28,260.53,21769.0,248.1745,248.2218,246.329,246.5656,21769.0
2022-03-14 10:20:00,260.63,260.75,260.02,260.6,11622.0,246.6603,246.7738,246.083,246.6319,11622.0
2022-03-14 10:25:00,260.6,260.7,258.62,258.84,11874.0,246.6319,246.7265,244.758,244.9662,11874.0
2022-03-14 10:30:00,258.81,259.22,258.34,259.06,9892.0,244.9378,245.3258,244.493,245.1744,9892.0
2022-03-14 10:35:00,259.09,260.55,259.09,259.73,9022.0,245.2028,246.5846,245.2028,245.8085,9022.0
2022-03-14 10:40:00,259.8,260.3,259.63,260.12,14189.0,245.8748,246.348,245.7139,246.1776,14189.0
2022-03-14 10:45:00,260.1,260.38,259.6,260.3,9101.0,246.1587,246.4237,245.6855,246.348,9101.0
2022-03-14 10:50:00,260.2,260.69,259.69,260.6,31578.0,246.2533,246.717,245.7706,246.6319,31578.0
2022-03-14 10:55:00,260.6,261.34,260.14,260.6,20520.0,246.6319,247.3322,246.1965,246.6319,20520.0
2022-03-14 11:00:00,260.78,260.9,260.26,260.48,10645.0,246.8022,246.9158,246.3101,246.5183,10645.0
2022-03-14 11:05:00,260.47,261.0,260.28,260.37,11410.0,246.5088,247.0104,246.329,246.4142,11410.0
2022-03-14 11:10:00,260.41,260.41,259.71,259.97,7636.0,246.4521,246.4521,245.7896,246.0356,7636.0
2022-03-14 11:15:00,260.09,260.44,260.01,260.13,7747.0,246.1492,246.4804,246.0735,246.1871,7747.0
2022-03-14 11:20:00,260.03,260.17,259.64,260.06,5144.0,246.0924,246.2249,245.7233,246.1208,5144.0
2022-03-14 11:25:00,260.06,260.23,259.48,259.51,13222.0,246.1208,246.2817,245.5719,245.6003,13222.0
2022-03-14 11:30:00,259.59,259.62,258.85,259.47,22080.0,245.676,245.7044,244.9757,245.5624,22080.0
2022-03-14 11:35:00,259.47,259.5,258.63,259.06,9986.0,245.5624,245.5908,244.7675,245.1744,9986.0
2022-03-14 11:40:00,259.2,259.26,258.21,258.35,7675.0,245.3069,245.3637,244.37,244.5025,7675.0
2022-03-14 11:45:00,258.48,258.84,258.3,258.34,7850.0,244.6255,244.9662,244.4552,244.493,7850.0
2022-03-14 11:50:00,258.33,258.96,258.16,258.79,7796.0,244.4835,245.0798,244.3227,244.9189,7796.0
2022-03-14 11:55:00,258.71,258.92,258.54,258.8,6027.0,244.8432,245.0419,244.6823,244.9284,6027.0
2022-03-14 12:00:00,258.72,258.72,257.9,257.95,5573.0,244.8526,244.8526,244.0766,244.1239,5573.0
2022-03-14 12:05:00,257.97,258.17,257.31,257.31,7280.0,244.1428,244.3321,243.5182,243.5182,7280.0
2022-03-14 12:10:00,257.37,257.48,256.64,256.69,21815.0,243.575,243.6791,242.8841,242.9314,21815.0
2022-03-14 12:15:00,256.76,257.27,256.75,257.05,9785.0,242.9977,243.4804,242.9882,243.2722,9785.0
2022-03-14 12:20:00,257.09,257.09,256.51,256.51,10525.0,243.31,243.31,242.7611,242.7611,10525.0
2022-03-14 12:25:00,256.47,256.51,256.01,256.16,16478.0,242.7232,242.7611,242.2879,242.4299,16478.0
2022-03-14 12:30:00,256.13,256.68,256.03,256.38,21610.0,242.4015,242.922,242.3068,242.6381,21610.0
2022-03-14 12:35:00,256.41,256.63,256.01,256.25,9242.0,242.6665,242.8747,242.2879,242.515,9242.0
2022-03-14 12:40:00,256.26,256.43,256.02,256.05,9513.0,242.5245,242.6854,242.2974,242.3258,9513.0
2022-03-14 12:45:00,256.12,256.15,255.27,255.52,9455.0,242.392,242.4204,241.5876,241.8242,9455.0
2022-03-14 12:50:00,255.45,255.48,254.72,254.72,8784.0,241.7579,241.7863,241.067,241.067,8784.0
2022-03-14 12:55:00,254.83,254.9,254.48,254.77,14268.0,241.1711,241.2374,240.8399,241.1144,14268.0
2022-03-14 13:00:00,254.77,255.52,254.77,255.17,16055.0,241.1144,241.8242,241.1144,241.4929,16055.0
2022-03-14 13:05:00,255.18,255.42,255.06,255.06,5880.0,241.5024,241.7295,241.3888,241.3888,5880.0
2022-03-14 13:10:00,254.99,255.69,254.99,255.52,17862.0,241.3226,241.985,241.3226,241.8242,17862.0
2022-03-14 13:15:00,255.49,255.54,254.94,255.02,12908.0,241.7958,241.8431,241.2752,241.351,12908.0
2022-03-14 13:20:00,254.9,254.95,254.35,254.76,12207.0,241.2374,241.2847,240.7169,241.1049,12207.0
2022-03-14 13:25:00,254.69,254.69,253.84,253.99,13850.0,241.0386,241.0386,240.2342,240.3762,13850.0
2022-03-14 13:30:00,254.05,254.6,253.73,254.25,10633.0,240.433,240.9535,240.1301,240.6222,10633.0
2022-03-14 13:35:00,254.05,254.13,253.37,253.55,8720.0,240.433,240.5087,239.7894,239.9598,8720.0
2022-03-14 13:40:00,253.54,254.05,253.27,253.58,16212.0,239.9503,240.433,239.6948,239.9881,16212.0
2022-03-14 13:45:00,253.6,253.92,253.04,253.09,17491.0,240.0071,240.3099,239.4771,239.5244,17491.0
2022-03-14 13:50:00,253.29,254.23,253.14,254.23,17590.0,239.7137,240.6033,239.5717,240.6033,17590.0
2022-03-14 13:55:00,254.05,254.24,253.67,253.67,15147.0,240.433,240.6128,240.0733,240.0733,15147.0
2022-03-14 14:00:00,253.64,253.78,253.28,253.45,6544.0,240.0449,240.1774,239.7042,239.8651,6544.0
2022-03-14 14:05:00,253.45,253.72,253.31,253.55,7396.0,239.8651,240.1206,239.7326,239.9598,7396.0
2022-03-14 14:10:00,253.59,253.59,252.35,252.52,15036.0,239.9976,239.9976,238.8241,238.985,15036.0
2022-03-14 14:15:00,252.4,252.4,252.06,252.23,6527.0,238.8714,238.8714,238.5496,238.7105,6527.0
2022-03-14 14:20:00,252.3,252.45,251.31,251.32,13405.0,238.7768,238.9187,237.8398,237.8493,13405.0
2022-03-14 14:25:00,251.32,251.37,250.82,251.0,26715.0,237.8493,237.8966,237.3761,237.5464,26715.0
2022-03-14 14:30:00,251.02,251.16,250.32,250.56,19999.0,237.5654,237.6979,236.9029,237.13,19999.0
2022-03-14 14:35:00,250.65,250.87,250.47,250.69,18553.0,237.2152,237.4234,237.0448,237.253,18553.0
2022-03-14 14:40:00,250.74,251.26,250.4,251.24,29468.0,237.3004,237.7925,236.9786,237.7736,29468.0
2022-03-14 14:45:00,251.28,251.3,250.66,250.9,11894.0,237.8114,237.8304,237.2247,237.4518,11894.0
2022-03-14 14:50:00,250.95,251.03,250.58,250.79,16150.0,237.4991,237.5748,237.1489,237.3477,16150.0
2022-03-14 14:55:00,250.83,251.35,250.56,250.77,23313.0,237.3855,237.8777,237.13,237.3288,23313.0
2022-03-14 15:00:00,250.59,251.25,250.43,250.77,20319.0,237.1584,237.783,237.007,237.3288,20319.0
2022-03-14 15:05:00,250.65,250.65,249.87,250.07,21893.0,237.2152,237.2152,236.477,236.6663,21893.0
2022-03-14 15:10:00,250.0,250.65,249.94,250.47,26448.0,236.6,237.2152,236.5432,237.0448,26448.0
2022-03-14 15:15:00,250.39,250.7,249.69,250.03,34904.0,236.9691,237.2625,236.3066,236.6284,34904.0
2022-03-14 15:20:00,249.99,250.84,249.99,250.34,30099.0,236.5906,237.395,236.5906,236.9218,30099.0
2022-03-14 15:25:00,250.35,250.51,249.85,250.02,34032.0,236.9313,237.0827,236.4581,236.619,34032.0
2022-03-14 15:30:00,250.02,250.02,248.42,248.73,46540.0,236.619,236.619,235.1047,235.3981,46540.0
2022-03-14 15:35:00,248.8,249.76,248.62,249.68,50033.0,235.4644,236.3729,235.294,236.2972,50033.0
2022-03-14 15:40:00,249.86,250.29,249.68,249.96,38396.0,236.4675,236.8745,236.2972,236.5622,38396.0
2022-03-14 15:45:00,250.03,250.71,249.62,250.12,47297.0,236.6284,237.272,236.2404,236.7136,47297.0
2022-03-14 15:50:00,250.09,250.09,249.33,249.57,48132.0,236.6852,236.6852,235.9659,236.1931,48132.0
2022-03-14 15:55:00,249.53,250.46,249.47,250.45,124075.0,236.1552,237.0354,236.0984,237.0259,124075.0
2022-03-15 09:30:00,255.07,257.61,254.73,256.9,36474.0,241.3983,243.8021,241.0765,243.1302,36474.0
2022-03-15 09:35:00,256.92,257.0,253.8,254.52,13703.0,243.1491,243.2248,240.1964,240.8778,13703.0
2022-03-15 09:40:00,255.06,255.06,252.77,253.1,14440.0,241.3888,241.3888,239.2216,239.5339,14440.0
2022-03-15 09:45:00,253.34,254.47,253.23,253.86,12369.0,239.761,240.8304,239.6569,240.2531,12369.0
2022-03-15 09:50:00,253.88,254.34,253.43,254.34,6394.0,240.2721,240.7074,239.8462,240.7074,6394.0
2022-03-15 09:55:00,254.2,255.48,254.18,254.88,14395.0,240.5749,241.7863,240.556,241.2185,14395.0
2022-03-15 10:00:00,255.01,257.02,254.15,256.79,23676.0,241.3415,243.2438,240.5276,243.0261,23676.0
2022-03-15 10:05:00,256.65,256.65,255.4,255.4,37749.0,242.8936,242.8936,241.7106,241.7106,37749.0
2022-03-15 10:10:00,255.62,255.79,254.88,255.54,4371.0,241.9188,242.0797,241.2185,241.8431,4371.0
2022-03-15 10:15:00,255.45,256.02,255.08,255.5,17932.0,241.7579,242.2974,241.4077,241.8052,17932.0
2022-03-15 10:20:00,255.7,256.39,255.44,255.82,8682.0,241.9945,242.6475,241.7484,242.1081,8682.0
2022-03-15 10:25:00,255.9,258.05,255.73,257.42,13254.0,242.1838,244.2186,242.0229,243.6223,13254.0
2022-03-15 10:30:00,257.5,257.92,257.3,257.3,5500.0,243.698,244.0955,243.5088,243.5088,5500.0
2022-03-15 10:35:00,257.25,257.78,257.25,257.48,6469.0,243.4614,243.963,243.4614,243.6791,6469.0
2022-03-15 10:40:00,257.33,257.83,256.88,257.51,39385.0,243.5371,244.0103,243.1113,243.7075,39385.0
2022-03-15 10:45:00,257.5,259.48,257.5,259.48,25711.0,243.698,245.5719,243.698,245.5719,25711.0
2022-03-15 10:50:00,259.34,259.36,258.7,258.82,74501.0,245.4394,245.4583,244.8337,244.9473,74501.0
2022-03-15 10:55:00,258.82,259.01,258.64,258.98,9236.0,244.9473,245.1271,244.7769,245.0987,9236.0
2022-03-15 11:00:00,259.0,259.26,258.84,259.02,24886.0,245.1176,245.3637,244.9662,245.1366,24886.0
2022-03-15 11:05:00,259.02,259.99,259.01,259.5,7371.0,245.1366,246.0546,245.1271,245.5908,7371.0
2022-03-15 11:10:00,259.53,259.97,259.32,259.57,18831.0,245.6192,246.0356,245.4205,245.6571,18831.0
2022-03-15 11:15:00,259.55,259.7,259.11,259.15,16437.0,245.6382,245.7801,245.2217,245.2596,16437.0
2022-03-15 11:20:00,259.43,259.46,258.58,259.26,17807.0,245.5246,245.553,244.7201,245.3637,17807.0
2022-03-15 11:25:00,259.37,259.91,258.78,259.26,12761.0,245.4678,245.9789,244.9094,245.3637,12761.0
2022-03-15 11:30:00,259.4,259.54,258.89,259.14,7707.0,245.4962,245.6287,245.0135,245.2501,7707.0
2022-03-15 11:35:00,259.29,259.66,259.19,259.22,8348.0,245.3921,245.7423,245.2974,245.3258,8348.0
2022-03-15 11:40:00,259.05,259.08,258.77,258.88,7180.0,245.165,245.1933,244.9,245.0041,7180.0
2022-03-15 11:45:00,258.75,259.28,258.71,259.2,8168.0,244.881,245.3826,244.8432,245.3069,8168.0
2022-03-15 11:50:00,259.23,259.59,258.88,259.18,19408.0,245.3353,245.676,245.0041,245.288,19408.0
2022-03-15 11:55:00,259.0,259.01,257.64,258.77,15933.0,245.1176,245.1271,243.8305,244.9,15933.0
2022-03-15 12:00:00,258.62,258.67,258.15,258.52,8509.0,244.758,244.8053,244.3132,244.6634,8509.0
2022-03-15 12:05:00,258.42,258.49,258.11,258.49,9589.0,244.5687,244.635,244.2753,244.635,9589.0
2022-03-15 12:10:00,258.38,258.83,258.16,258.77,6661.0,244.5309,244.9567,244.3227,244.9,6661.0
2022-03-15 12:15:00,258.69,258.79,258.41,258.76,7281.0,244.8242,244.9189,244.5593,244.8905,7281.0
2022-03-15 12:20:00,258.65,258.78,258.06,258.59,9386.0,244.7864,244.9094,244.228,244.7296,9386.0
2022-03-15 12:25:00,258.61,258.77,258.5,258.62,3844.0,244.7485,244.9,244.6444,244.758,3844.0
2022-03-15 12:30:00,258.57,258.58,257.95,257.95,4143.0,244.7107,244.7201,244.1239,244.1239,4143.0
2022-03-15 12:35:00,258.06,258.45,258.0,258.31,8139.0,244.228,244.5971,244.1712,244.4646,8139.0
2022-03-15 12:40:00,258.23,258.41,256.97,257.07,13489.0,244.3889,244.5593,243.1964,243.2911,13489.0
2022-03-15 12:45:00,257.17,257.22,256.64,256.78,9450.0,243.3857,243.433,242.8841,243.0166,9450.0
2022-03-15 12:50:00,256.81,256.81,255.86,255.94,15445.0,243.045,243.045,242.1459,242.2216,15445.0
2022-03-15 12:55:00,256.0,257.08,255.87,257.08,6378.0,242.2784,243.3005,242.1554,243.3005,6378.0
2022-03-15 13:00:00,257.08,258.4,257.08,258.23,7509.0,243.3005,244.5498,243.3005,244.3889,7509.0
2022-03-15 13:05:00,258.27,258.27,256.74,256.94,9694.0,244.4268,244.4268,242.9788,243.168,9694.0
2022-03-15 13:10:00,256.79,257.01,255.95,256.18,6903.0,243.0261,243.2343,242.2311,242.4488,6903.0
2022-03-15 13:15:00,256.27,256.54,255.67,256.12,9337.0,242.534,242.7895,241.9661,242.392,9337.0
2022-03-15 13:20:00,256.09,256.65,256.04,256.54,8102.0,242.3636,242.8936,242.3163,242.7895,8102.0
2022-03-15 13:25:00,256.62,257.06,255.93,255.95,6754.0,242.8652,243.2816,242.2122,242.2311,6754.0
2022-03-15 13:30:00,256.01,256.37,255.84,256.18,7462.0,242.2879,242.6286,242.127,242.4488,7462.0
2022-03-15 13:35:00,256.3,256.52,256.02,256.11,7118.0,242.5624,242.7706,242.2974,242.3825,7118.0
2022-03-15 13:40:00,256.04,256.53,255.6,256.16,8664.0,242.3163,242.78,241.8999,242.4299,8664.0
2022-03-15 13:45:00,256.19,256.46,255.95,256.18,5704.0,242.4582,242.7138,242.2311,242.4488,5704.0
2022-03-15 13:50:00,256.18,256.32,256.09,256.3,4628.0,242.4488,242.5813,242.3636,242.5624,4628.0
2022-03-15 13:55:00,256.21,256.64,256.21,256.43,8324.0,242.4772,242.8841,242.4772,242.6854,8324.0
2022-03-15 14:00:00,256.41,256.64,255.84,255.9,10237.0,242.6665,242.8841,242.127,242.1838,10237.0
2022-03-15 14:05:00,255.93,256.87,255.9,256.71,8877.0,242.2122,243.1018,242.1838,242.9504,8877.0
2022-03-15 14:10:00,256.76,256.87,256.15,256.38,8260.0,242.9977,243.1018,242.4204,242.6381,8260.0
2022-03-15 14:15:00,256.27,256.35,255.54,255.6,7374.0,242.534,242.6097,241.8431,241.8999,7374.0
2022-03-15 14:20:00,255.65,255.73,255.02,255.1,16920.0,241.9472,242.0229,241.351,241.4267,16920.0
2022-03-15 14:25:00,255.14,255.76,255.13,255.41,9073.0,241.4645,242.0513,241.4551,241.7201,9073.0
2022-03-15 14:30:00,255.52,256.33,254.99,256.12,15084.0,241.8242,242.5907,241.3226,242.392,15084.0
2022-03-15 14:35:00,256.11,256.22,255.68,255.89,17098.0,242.3825,242.4866,241.9756,242.1743,17098.0
2022-03-15 14:40:00,255.83,256.25,255.83,256.05,12043.0,242.1175,242.515,242.1175,242.3258,12043.0
2022-03-15 14:45:00,256.15,256.9,256.11,256.9,7139.0,242.4204,243.1302,242.3825,243.1302,7139.0
2022-03-15 14:50:00,256.82,257.17,256.82,257.11,8696.0,243.0545,243.3857,243.0545,243.3289,8696.0
2022-03-15 14:55:00,257.07,257.18,256.6,257.11,13077.0,243.2911,243.3952,242.8463,243.3289,13077.0
2022-03-15 15:00:00,257.18,257.2,256.83,256.92,13166.0,243.3952,243.4141,243.0639,243.1491,13166.0
2022-03-15 15:05:00,256.95,257.24,256.95,257.13,6557.0,243.1775,243.452,243.1775,243.3479,6557.0
2022-03-15 15:10:00,257.23,257.9,257.23,257.73,13236.0,243.4425,244.0766,243.4425,243.9157,13236.0
2022-03-15 15:15:00,257.76,258.59,257.65,258.59,16006.0,243.9441,244.7296,243.84,244.7296,16006.0
2022-03-15 15:20:00,258.61,258.78,258.4,258.78,10397.0,244.7485,244.9094,244.5498,244.9094,10397.0
2022-03-15 15:25:00,258.82,258.93,258.71,258.73,11909.0,244.9473,245.0514,244.8432,244.8621,11909.0
2022-03-15 15:30:00,258.8,259.5,258.77,259.42,17341.0,244.9284,245.5908,244.9,245.5151,17341.0
2022-03-15 15:35:00,259.5,259.63,259.31,259.37,19544.0,245.5908,245.7139,245.411,245.4678,19544.0
2022-03-15 15:40:00,259.45,259.52,259.11,259.47,17885.0,245.5435,245.6098,245.2217,245.5624,17885.0
2022-03-15 15:45:00,259.48,259.55,258.93,259.38,26635.0,245.5719,245.6382,245.0514,245.4773,26635.0
2022-03-15 15:50:00,259.41,259.65,259.28,259.33,30763.0,245.5057,245.7328,245.3826,245.4299,30763.0
2022-03-15 15:55:00,259.28,259.38,258.56,259.06,98129.0,245.3826,245.4773,244.7012,245.1744,98129.0
2022-03-16 09:30:00,264.37,269.69,263.0,267.52,117908.0,250.1998,255.2346,248.9032,253.181,117908.0
2022-03-16 09:35:00,267.39,267.53,266.0,267.53,10788.0,253.0579,253.1904,251.7424,253.1904,10788.0
2022-03-16 09:40:00,267.4,269.47,267.3,269.32,21408.0,253.0674,255.0264,252.9728,254.8845,21408.0
2022-03-16 09:45:00,269.31,271.27,269.3,270.46,13379.0,254.875,256.73,254.8656,255.9634,13379.0
2022-03-16 09:50:00,270.32,271.03,269.19,269.19,10419.0,255.8309,256.5028,254.7614,254.7614,10419.0
2022-03-16 09:55:00,269.3,269.42,266.84,267.11,8544.0,254.8656,254.9791,252.5374,252.7929,8544.0
2022-03-16 10:00:00,267.05,267.77,266.74,266.78,10897.0,252.7362,253.4176,252.4428,252.4806,10897.0
2022-03-16 10:05:00,266.89,267.13,266.0,266.0,6203.0,252.5847,252.8119,251.7424,251.7424,6203.0
2022-03-16 10:10:00,266.0,267.29,266.0,266.94,7786.0,251.7424,252.9633,251.7424,252.632,7786.0
2022-03-16 10:15:00,267.03,269.74,267.03,269.5,11149.0,252.7172,255.282,252.7172,255.0548,11149.0
2022-03-16 10:20:00,269.7,270.21,269.47,269.7,15181.0,255.2441,255.7268,255.0264,255.2441,15181.0
2022-03-16 10:25:00,269.7,271.6,269.7,271.6,25903.0,255.2441,257.0423,255.2441,257.0423,25903.0
2022-03-16 10:30:00,271.5,271.6,270.5,271.06,5845.0,256.9476,257.0423,256.0012,256.5312,5845.0
2022-03-16 10:35:00,271.06,271.07,269.94,270.64,6563.0,256.5312,256.5407,255.4712,256.1337,6563.0
2022-03-16 10:40:00,270.81,270.81,268.5,268.84,6899.0,256.2946,256.2946,254.1084,254.4302,6899.0
2022-03-16 10:45:00,268.81,268.83,267.83,268.48,5040.0,254.4018,254.4207,253.4743,254.0895,5040.0
2022-03-16 10:50:00,268.52,269.73,268.36,269.73,8229.0,254.1274,255.2725,253.9759,255.2725,8229.0
2022-03-16 10:55:00,269.81,271.47,269.73,271.02,33457.0,255.3482,256.9192,255.2725,256.4934,33457.0
2022-03-16 11:00:00,270.99,272.09,270.62,272.08,15623.0,256.465,257.506,256.1148,257.4965,15623.0
2022-03-16 11:05:00,272.08,272.38,271.74,271.82,11596.0,257.4965,257.7805,257.1748,257.2505,11596.0
2022-03-16 11:10:00,271.96,272.07,270.86,271.05,10439.0,257.383,257.4871,256.3419,256.5218,10439.0
2022-03-16 11:15:00,270.94,271.77,270.72,271.67,13476.0,256.4176,257.2032,256.2094,257.1085,13476.0
2022-03-16 11:20:00,271.68,272.04,271.57,271.93,5574.0,257.118,257.4587,257.0139,257.3546,5574.0
2022-03-16 11:25:00,272.02,272.14,271.26,271.3,11243.0,257.4398,257.5533,256.7205,256.7584,11243.0
2022-03-16 11:30:00,271.48,271.59,271.02,271.25,8649.0,256.9287,257.0328,256.4934,256.711,8649.0
2022-03-16 11:35:00,271.25,271.25,270.56,270.66,12423.0,256.711,256.711,256.058,256.1527,12423.0
2022-03-16 11:40:00,270.62,271.31,270.56,271.31,7173.0,256.1148,256.7678,256.058,256.7678,7173.0
2022-03-16 11:45:00,271.32,271.36,270.85,271.36,8774.0,256.7773,256.8151,256.3325,256.8151,8774.0
2022-03-16 11:50:00,271.31,271.87,271.26,271.81,6660.0,256.7678,257.2978,256.7205,257.241,6660.0
2022-03-16 11:55:00,271.82,271.83,270.95,270.97,9946.0,257.2505,257.2599,256.4271,256.446,9946.0
2022-03-16 12:00:00,271.05,271.7,270.86,271.56,7562.0,256.5218,257.1369,256.3419,257.0044,7562.0
2022-03-16 12:05:00,271.56,271.69,270.67,270.67,9001.0,257.0044,257.1274,256.1621,256.1621,9001.0
2022-03-16 12:10:00,270.65,271.02,270.39,271.02,9989.0,256.1432,256.4934,255.8971,256.4934,9989.0
2022-03-16 12:15:00,271.06,271.35,270.79,270.79,5981.0,256.5312,256.8057,256.2757,256.2757,5981.0
2022-03-16 12:20:00,270.77,271.43,270.7,271.16,7382.0,256.2568,256.8814,256.1905,256.6259,7382.0
2022-03-16 12:25:00,271.07,271.31,270.69,271.05,7579.0,256.5407,256.7678,256.181,256.5218,7579.0
2022-03-16 12:30:00,271.15,271.18,270.63,270.64,5581.0,256.6164,256.6448,256.1243,256.1337,5581.0
2022-03-16 12:35:00,270.55,270.55,269.77,269.88,6510.0,256.0486,256.0486,255.3104,255.4145,6510.0
2022-03-16 12:40:00,269.72,270.39,269.72,270.24,6914.0,255.263,255.8971,255.263,255.7552,6914.0
2022-03-16 12:45:00,270.29,270.29,269.14,269.14,6500.0,255.8025,255.8025,254.7141,254.7141,6500.0
2022-03-16 12:50:00,269.2,270.14,269.16,270.09,10438.0,254.7709,255.6605,254.7331,255.6132,10438.0
2022-03-16 12:55:00,269.98,270.44,269.84,270.37,5761.0,255.5091,255.9444,255.3766,255.8782,5761.0
2022-03-16 13:00:00,270.38,270.53,269.58,269.78,7620.0,255.8877,256.0296,255.1305,255.3198,7620.0
2022-03-16 13:05:00,269.78,270.05,269.14,269.17,4805.0,255.3198,255.5754,254.7141,254.7425,4805.0
2022-03-16 13:10:00,269.23,269.43,268.83,269.28,7113.0,254.7993,254.9886,254.4207,254.8466,7113.0
2022-03-16 13:15:00,269.17,269.57,269.13,269.37,7453.0,254.7425,255.1211,254.7047,254.9318,7453.0
2022-03-16 13:20:00,269.46,269.88,269.11,269.6,8574.0,255.017,255.4145,254.6857,255.1495,8574.0
2022-03-16 13:25:00,269.66,269.66,269.16,269.17,7220.0,255.2063,255.2063,254.7331,254.7425,7220.0
2022-03-16 13:30:00,269.23,269.37,268.99,269.23,6554.0,254.7993,254.9318,254.5722,254.7993,6554.0
2022-03-16 13:35:00,269.14,269.34,268.87,269.22,7358.0,254.7141,254.9034,254.4586,254.7898,7358.0
2022-03-16 13:40:00,269.12,269.26,268.79,269.19,6103.0,254.6952,254.8277,254.3829,254.7614,6103.0
2022-03-16 13:45:00,269.19,269.37,268.85,269.25,5618.0,254.7614,254.9318,254.4397,254.8182,5618.0
2022-03-16 13:50:00,269.34,269.59,269.21,269.37,7488.0,254.9034,255.14,254.7804,254.9318,7488.0
2022-03-16 13:55:00,269.35,270.05,269.34,269.84,12968.0,254.9129,255.5754,254.9034,255.3766,12968.0
2022-03-16 14:00:00,269.69,269.69,267.46,267.82,14369.0,255.2346,255.2346,253.1242,253.4649,14369.0
2022-03-16 14:05:00,267.26,267.79,266.73,266.73,9729.0,252.9349,253.4365,252.4333,252.4333,9729.0
2022-03-16 14:10:00,266.67,266.94,266.19,266.22,13083.0,252.3765,252.632,251.9222,251.9506,13083.0
2022-03-16 14:15:00,266.19,267.19,266.18,267.19,7307.0,251.9222,252.8686,251.9128,252.8686,7307.0
2022-03-16 14:20:00,267.06,267.33,266.22,266.32,7824.0,252.7456,253.0011,251.9506,252.0453,7824.0
2022-03-16 14:25:00,266.35,267.36,266.35,266.93,19868.0,252.0737,253.0295,252.0737,252.6226,19868.0
2022-03-16 14:30:00,266.93,267.04,265.86,266.12,22603.0,252.6226,252.7267,251.6099,251.856,22603.0
2022-03-16 14:35:00,266.6,268.19,266.29,268.19,8722.0,252.3103,253.815,252.0169,253.815,8722.0
2022-03-16 14:40:00,268.38,269.54,268.18,269.49,10798.0,253.9949,255.0927,253.8056,255.0454,10798.0
2022-03-16 14:45:00,269.37,270.17,269.11,269.49,10639.0,254.9318,255.6889,254.6857,255.0454,10639.0
2022-03-16 14:50:00,269.26,270.39,269.02,270.26,9049.0,254.8277,255.8971,254.6006,255.7741,9049.0
2022-03-16 14:55:00,270.25,271.06,269.83,269.99,13674.0,255.7646,256.5312,255.3671,255.5186,13674.0
2022-03-16 15:00:00,269.87,270.67,269.53,270.46,7491.0,255.405,256.1621,255.0832,255.9634,7491.0
2022-03-16 15:05:00,270.58,270.81,269.31,269.74,11510.0,256.0769,256.2946,254.875,255.282,11510.0
2022-03-16 15:10:00,269.56,269.96,269.26,269.96,9684.0,255.1116,255.4902,254.8277,255.4902,9684.0
2022-03-16 15:15:00,270.0,270.43,269.49,270.38,13079.0,255.528,255.935,255.0454,255.8877,13079.0
2022-03-16 15:20:00,270.34,270.65,270.11,270.26,13407.0,255.8498,256.1432,255.6321,255.7741,13407.0
2022-03-16 15:25:00,270.23,270.58,270.23,270.3,8249.0,255.7457,256.0769,255.7457,255.812,8249.0
2022-03-16 15:30:00,270.27,270.28,269.38,269.71,15806.0,255.7836,255.793,254.9413,255.2536,15806.0
2022-03-16 15:35:00,269.68,269.95,269.47,269.94,9170.0,255.2252,255.4807,255.0264,255.4712,9170.0
2022-03-16 15:40:00,269.97,270.12,269.42,269.63,19322.0,255.4996,255.6416,254.9791,255.1779,19322.0
2022-03-16 15:45:00,269.7,270.3,269.43,270.18,28224.0,255.2441,255.812,254.9886,255.6984,28224.0
2022-03-16 15:50:00,270.41,270.43,269.8,270.01,37101.0,255.9161,255.935,255.3388,255.5375,37101.0
2022-03-16 15:55:00,269.96,271.06,269.8,271.02,59387.0,255.4902,256.5312,255.3388,256.4934,59387.0
2022-03-17 09:30:00,269.52,270.53,269.19,270.49,33548.0,255.0738,256.0296,254.7614,255.9918,33548.0
2022-03-17 09:35:00,270.24,271.29,269.86,271.15,8845.0,255.7552,256.7489,255.3955,256.6164,8845.0
2022-03-17 09:40:00,271.36,271.93,271.0,271.22,8590.0,256.8151,257.3546,256.4744,256.6826,8590.0
2022-03-17 09:45:00,271.43,272.16,270.81,270.81,10978.0,256.8814,257.5723,256.2946,256.2946,10978.0
2022-03-17 09:50:00,271.01,271.75,270.65,271.34,5605.0,256.4839,257.1842,256.1432,256.7962,5605.0
2022-03-17 09:55:00,271.32,273.65,271.29,273.41,6446.0,256.7773,258.9824,256.7489,258.7553,6446.0
2022-03-17 10:00:00,273.28,273.3,271.95,273.11,8777.0,258.6322,258.6512,257.3735,258.4713,8777.0
2022-03-17 10:05:00,273.23,274.3,273.15,273.93,7208.0,258.5849,259.5976,258.5092,259.2474,7208.0
2022-03-17 10:10:00,273.94,274.43,272.81,272.95,9019.0,259.2568,259.7206,258.1874,258.3199,9019.0
2022-03-17 10:15:00,273.25,273.26,272.41,272.57,5175.0,258.6038,258.6133,257.8089,257.9603,5175.0
2022-03-17 10:20:00,272.5,273.57,272.5,273.47,6496.0,257.894,258.9067,257.894,258.812,6496.0
2022-03-17 10:25:00,273.63,273.67,272.74,273.25,6941.0,258.9635,259.0013,258.1212,258.6038,6941.0
2022-03-17 10:30:00,273.0,273.01,271.82,272.24,6883.0,258.3672,258.3767,257.2505,257.648,6883.0
2022-03-17 10:35:00,272.22,272.33,271.25,271.84,10027.0,257.629,257.7331,256.711,257.2694,10027.0
2022-03-17 10:40:00,271.97,272.24,271.42,271.61,5539.0,257.3924,257.648,256.8719,257.0517,5539.0
2022-03-17 10:45:00,271.5,271.77,270.11,270.47,8728.0,256.9476,257.2032,255.6321,255.9728,8728.0
2022-03-17 10:50:00,270.42,270.82,269.79,269.86,7284.0,255.9255,256.3041,255.3293,255.3955,7284.0
2022-03-17 10:55:00,269.88,270.9,269.87,270.9,6829.0,255.4145,256.3798,255.405,256.3798,6829.0
2022-03-17 11:00:00,270.61,270.61,269.7,269.86,4272.0,256.1053,256.1053,255.2441,255.3955,4272.0
2022-03-17 11:05:00,269.72,270.55,269.71,270.55,3733.0,255.263,256.0486,255.2536,256.0486,3733.0
2022-03-17 11:10:00,270.54,270.55,269.67,269.86,3678.0,256.0391,256.0486,255.2157,255.3955,3678.0
2022-03-17 11:15:00,269.73,270.15,269.7,269.71,4986.0,255.2725,255.67,255.2441,255.2536,4986.0
2022-03-17 11:20:00,269.76,270.06,269.61,270.02,4607.0,255.3009,255.5848,255.1589,255.547,4607.0
2022-03-17 11:25:00,270.14,270.69,270.08,270.57,7074.0,255.6605,256.181,255.6037,256.0675,7074.0
2022-03-17 11:30:00,270.58,270.66,269.55,269.62,5311.0,256.0769,256.1527,255.1022,255.1684,5311.0
2022-03-17 11:35:00,269.71,269.88,269.26,269.88,4913.0,255.2536,255.4145,254.8277,255.4145,4913.0
2022-03-17 11:40:00,270.01,270.42,269.59,269.78,4090.0,255.5375,255.9255,255.14,255.3198,4090.0
2022-03-17 11:45:00,269.61,269.61,268.66,268.66,4846.0,255.1589,255.1589,254.2599,254.2599,4846.0
2022-03-17 11:50:00,268.88,269.73,268.46,269.47,5432.0,254.4681,255.2725,254.0706,255.0264,5432.0
2022-03-17 11:55:00,269.56,269.7,269.16,269.16,3428.0,255.1116,255.2441,254.7331,254.7331,3428.0
2022-03-17 12:00:00,269.07,269.27,268.57,268.95,5194.0,254.6479,254.8372,254.1747,254.5343,5194.0
2022-03-17 12:05:00,269.12,269.39,268.76,269.33,7615.0,254.6952,254.9507,254.3545,254.8939,7615.0
2022-03-17 12:10:00,269.18,269.92,269.16,269.88,9209.0,254.752,255.4523,254.7331,255.4145,9209.0
2022-03-17 12:15:00,269.88,270.72,269.49,270.68,16261.0,255.4145,256.2094,255.0454,256.1716,16261.0
2022-03-17 12:20:00,270.73,271.84,270.71,271.6,16429.0,256.2189,257.2694,256.2,257.0423,16429.0
2022-03-17 12:25:00,271.59,271.91,271.45,271.77,3713.0,257.0328,257.3357,256.9003,257.2032,3713.0
2022-03-17 12:30:00,271.81,272.09,271.66,271.96,4398.0,257.241,257.506,257.0991,257.383,4398.0
2022-03-17 12:35:00,271.92,272.55,271.86,272.55,5527.0,257.3451,257.9414,257.2883,257.9414,5527.0
2022-03-17 12:40:00,272.45,272.61,271.98,271.99,9600.0,257.8467,257.9981,257.4019,257.4114,9600.0
2022-03-17 12:45:00,271.91,271.94,271.51,271.61,3713.0,257.3357,257.364,256.9571,257.0517,3713.0
2022-03-17 12:50:00,271.81,271.99,271.49,271.62,4104.0,257.241,257.4114,256.9382,257.0612,4104.0
2022-03-17 12:55:00,271.63,272.09,271.56,272.09,4109.0,257.0707,257.506,257.0044,257.506,4109.0
2022-03-17 13:00:00,271.9,272.01,271.63,271.99,8722.0,257.3262,257.4303,257.0707,257.4114,8722.0
2022-03-17 13:05:00,271.94,272.16,271.06,271.34,6911.0,257.364,257.5723,256.5312,256.7962,6911.0
2022-03-17 13:10:00,271.3,271.73,271.13,271.21,5027.0,256.7584,257.1653,256.5975,256.6732,5027.0
2022-03-17 13:15:00,271.16,272.02,271.15,272.0,5249.0,256.6259,257.4398,256.6164,257.4208,5249.0
2022-03-17 13:20:00,272.02,272.83,272.0,272.82,6065.0,257.4398,258.2063,257.4208,258.1969,6065.0
2022-03-17 13:25:00,272.81,273.58,272.71,273.58,8978.0,258.1874,258.9161,258.0928,258.9161,8978.0
2022-03-17 13:30:00,273.62,273.62,273.21,273.29,5561.0,258.954,258.954,258.566,258.6417,5561.0
2022-03-17 13:35:00,273.28,273.4,272.56,272.56,5943.0,258.6322,258.7458,257.9508,257.9508,5943.0
2022-03-17 13:40:00,272.61,272.8,272.54,272.62,4308.0,257.9981,258.178,257.9319,258.0076,4308.0
2022-03-17 13:45:00,272.54,273.1,272.53,273.07,2923.0,257.9319,258.4619,257.9224,258.4335,2923.0
2022-03-17 13:50:00,273.07,273.07,272.67,272.68,4567.0,258.4335,258.4335,258.0549,258.0644,4567.0
2022-03-17 13:55:00,272.67,272.67,272.16,272.16,2957.0,258.0549,258.0549,257.5723,257.5723,2957.0
2022-03-17 14:00:00,272.17,272.25,271.98,272.18,3069.0,257.5817,257.6574,257.4019,257.5912,3069.0
2022-03-17 14:05:00,272.12,272.31,272.0,272.05,4349.0,257.5344,257.7142,257.4208,257.4682,4349.0
2022-03-17 14:10:00,272.12,272.12,271.7,271.78,3943.0,257.5344,257.5344,257.1369,257.2126,3943.0
2022-03-17 14:15:00,271.75,271.81,271.53,271.56,4081.0,257.1842,257.241,256.976,257.0044,4081.0
2022-03-17 14:20:00,271.67,271.72,270.9,270.91,5449.0,257.1085,257.1558,256.3798,256.3893,5449.0
2022-03-17 14:25:00,270.94,271.17,270.8,270.92,4262.0,256.4176,256.6353,256.2852,256.3987,4262.0
2022-03-17 14:30:00,270.96,271.65,270.94,271.56,3884.0,256.4366,257.0896,256.4176,257.0044,3884.0
2022-03-17 14:35:00,271.6,271.66,271.25,271.32,6074.0,257.0423,257.0991,256.711,256.7773,6074.0
2022-03-17 14:40:00,271.28,271.52,271.15,271.48,4440.0,256.7394,256.9666,256.6164,256.9287,4440.0
2022-03-17 14:45:00,271.43,271.8,271.33,271.62,2077.0,256.8814,257.2316,256.7867,257.0612,2077.0
2022-03-17 14:50:00,271.61,271.61,271.31,271.37,3926.0,257.0517,257.0517,256.7678,256.8246,3926.0
2022-03-17 14:55:00,271.32,271.65,271.12,271.54,5889.0,256.7773,257.0896,256.588,256.9855,5889.0
2022-03-17 15:00:00,271.47,271.72,271.44,271.66,5401.0,256.9192,257.1558,256.8908,257.0991,5401.0
2022-03-17 15:05:00,271.63,271.63,270.88,271.02,2198.0,257.0707,257.0707,256.3609,256.4934,2198.0
2022-03-17 15:10:00,271.05,271.07,270.43,270.81,5649.0,256.5218,256.5407,255.935,256.2946,5649.0
2022-03-17 15:15:00,270.89,271.63,270.74,271.59,4146.0,256.3703,257.0707,256.2284,257.0328,4146.0
2022-03-17 15:20:00,271.59,271.59,271.18,271.18,5511.0,257.0328,257.0328,256.6448,256.6448,5511.0
2022-03-17 15:25:00,271.25,271.46,271.24,271.24,7974.0,256.711,256.9098,256.7016,256.7016,7974.0
2022-03-17 15:30:00,271.3,271.61,271.19,271.54,8245.0,256.7584,257.0517,256.6542,256.9855,8245.0
2022-03-17 15:35:00,271.63,271.76,271.3,271.44,8016.0,257.0707,257.1937,256.7584,256.8908,8016.0
2022-03-17 15:40:00,271.36,272.07,271.31,272.07,15593.0,256.8151,257.4871,256.7678,257.4871,15593.0
2022-03-17 15:45:00,272.13,272.13,271.66,271.8,21251.0,257.5439,257.5439,257.0991,257.2316,21251.0
2022-03-17 15:50:00,271.67,272.39,271.39,271.68,62445.0,257.1085,257.7899,256.8435,257.118,62445.0
2022-03-17 15:55:00,271.6,272.41,271.16,272.4,138687.0,257.0423,257.8089,256.6259,257.7994,138687.0
2022-03-18 09:30:00,273.67,273.67,271.26,272.53,199001.0,259.0013,259.0013,256.7205,257.9224,199001.0
2022-03-18 09:35:00,272.61,274.06,272.58,272.76,6395.0,257.9981,259.3704,257.9697,258.1401,6395.0
2022-03-18 09:40:00,273.05,273.53,272.58,273.52,13772.0,258.4146,258.8688,257.9697,258.8594,13772.0
2022-03-18 09:45:00,273.36,273.81,272.45,272.81,3715.0,258.7079,259.1338,257.8467,258.1874,3715.0
2022-03-18 09:50:00,273.4,273.4,272.09,272.56,5666.0,258.7458,258.7458,257.506,257.9508,5666.0
2022-03-18 09:55:00,272.65,273.56,272.47,273.11,5826.0,258.036,258.8972,257.8656,258.4713,5826.0
2022-03-18 10:00:00,272.94,273.43,272.39,273.02,10702.0,258.3104,258.7742,257.7899,258.3862,10702.0
2022-03-18 10:05:00,273.29,273.65,273.05,273.49,6317.0,258.6417,258.9824,258.4146,258.831,6317.0
2022-03-18 10:10:00,273.58,274.6,273.58,274.1,4679.0,258.9161,259.8815,258.9161,259.4083,4679.0
2022-03-18 10:15:00,273.85,276.23,273.77,276.23,18368.0,259.1717,261.4241,259.096,261.4241,18368.0
2022-03-18 10:20:00,276.1,276.9,275.24,276.66,13084.0,261.3011,262.0582,260.4872,261.8311,13084.0
2022-03-18 10:25:00,276.6,276.91,276.19,276.4,8775.0,261.7743,262.0677,261.3862,261.585,8775.0
2022-03-18 10:30:00,276.45,276.66,275.44,275.61,7272.0,261.6323,261.8311,260.6764,260.8373,7272.0
2022-03-18 10:35:00,275.61,275.64,274.61,274.81,3490.0,260.8373,260.8657,259.8909,260.0802,3490.0
2022-03-18 10:40:00,274.74,275.44,274.7,274.77,3510.0,260.014,260.6764,259.9761,260.0424,3510.0
2022-03-18 10:45:00,274.74,275.24,274.73,274.86,8817.0,260.014,260.4872,260.0045,260.1275,8817.0
2022-03-18 10:50:00,274.8,275.45,274.57,275.21,5221.0,260.0708,260.6859,259.8531,260.4588,5221.0
2022-03-18 10:55:00,275.16,276.05,275.16,275.88,7588.0,260.4115,261.2538,260.4115,261.0929,7588.0
2022-03-18 11:00:00,275.63,276.4,275.62,276.18,1810.0,260.8563,261.585,260.8468,261.3768,1810.0
2022-03-18 11:05:00,276.09,276.67,275.98,276.48,3252.0,261.2916,261.8405,261.1875,261.6607,3252.0
2022-03-18 11:10:00,275.97,276.24,275.89,275.9,2013.0,261.178,261.4336,261.1023,261.1118,2013.0
2022-03-18 11:15:00,275.71,275.79,275.24,275.45,3628.0,260.932,261.0077,260.4872,260.6859,3628.0
2022-03-18 11:20:00,275.24,275.37,274.74,275.17,9060.0,260.4872,260.6102,260.014,260.4209,9060.0
2022-03-18 11:25:00,275.25,275.25,274.1,274.21,3429.0,260.4966,260.4966,259.4083,259.5124,3429.0
2022-03-18 11:30:00,274.18,274.59,274.18,274.46,681.0,259.484,259.872,259.484,259.749,681.0
2022-03-18 11:35:00,274.47,275.14,274.46,274.75,3715.0,259.7584,260.3925,259.749,260.0234,3715.0
2022-03-18 11:40:00,274.28,274.36,274.12,274.12,600.0,259.5786,259.6543,259.4272,259.4272,600.0
2022-03-18 11:45:00,273.97,274.07,273.39,273.71,3694.0,259.2852,259.3799,258.7363,259.0392,3694.0
2022-03-18 11:50:00,274.0,274.13,273.12,273.34,2821.0,259.3136,259.4367,258.4808,258.689,2821.0
2022-03-18 11:55:00,273.14,273.75,273.12,273.67,2001.0,258.4997,259.077,258.4808,259.0013,2001.0
2022-03-18 12:00:00,274.1,274.73,273.98,274.36,2958.0,259.4083,260.0045,259.2947,259.6543,2958.0
2022-03-18 12:05:00,274.57,274.63,274.36,274.42,4566.0,259.8531,259.9099,259.6543,259.7111,4566.0
2022-03-18 12:10:00,274.42,274.98,274.42,274.98,2675.0,259.7111,260.2411,259.7111,260.2411,2675.0
2022-03-18 12:15:00,274.84,275.38,274.84,275.26,3536.0,260.1086,260.6197,260.1086,260.5061,3536.0
2022-03-18 12:20:00,275.15,275.47,275.12,275.38,1375.0,260.402,260.7048,260.3736,260.6197,1375.0
2022-03-18 12:25:00,275.48,275.55,275.32,275.41,2121.0,260.7143,260.7806,260.5629,260.6481,2121.0
2022-03-18 12:30:00,275.33,275.62,275.29,275.61,1999.0,260.5723,260.8468,260.5345,260.8373,1999.0
2022-03-18 12:35:00,275.51,275.89,275.51,275.65,2613.0,260.7427,261.1023,260.7427,260.8752,2613.0
2022-03-18 12:40:00,275.9,276.15,275.82,276.08,5588.0,261.1118,261.3484,261.0361,261.2821,5588.0
2022-03-18 12:45:00,276.2,276.23,275.23,275.24,5745.0,261.3957,261.4241,260.4777,260.4872,5745.0
2022-03-18 12:50:00,275.19,275.47,275.18,275.37,865.0,260.4398,260.7048,260.4304,260.6102,865.0
2022-03-18 12:55:00,275.06,275.33,275.06,275.24,3438.0,260.3168,260.5723,260.3168,260.4872,3438.0
2022-03-18 13:00:00,275.19,275.36,275.07,275.11,1622.0,260.4398,260.6007,260.3263,260.3641,1622.0
2022-03-18 13:05:00,275.23,275.85,275.11,275.57,2107.0,260.4777,261.0645,260.3641,260.7995,2107.0
2022-03-18 13:10:00,275.47,275.48,275.28,275.47,2488.0,260.7048,260.7143,260.525,260.7048,2488.0
2022-03-18 13:15:00,275.44,275.59,275.38,275.51,5916.0,260.6764,260.8184,260.6197,260.7427,5916.0
2022-03-18 13:20:00,275.48,275.88,275.47,275.77,1581.0,260.7143,261.0929,260.7048,260.9888,1581.0
2022-03-18 13:25:00,275.79,275.99,275.79,275.94,4794.0,261.0077,261.197,261.0077,261.1496,4794.0
2022-03-18 13:30:00,275.94,275.95,275.71,275.77,3511.0,261.1496,261.1591,260.932,260.9888,3511.0
2022-03-18 13:35:00,275.83,276.17,275.76,276.11,3882.0,261.0455,261.3673,260.9793,261.3105,3882.0
2022-03-18 13:40:00,276.01,276.27,275.94,276.14,2283.0,261.2159,261.462,261.1496,261.3389,2283.0
2022-03-18 13:45:00,276.28,276.42,276.21,276.33,4053.0,261.4714,261.6039,261.4052,261.5187,4053.0
2022-03-18 13:50:00,276.25,276.72,276.25,276.68,4603.0,261.443,261.8878,261.443,261.85,4603.0
2022-03-18 13:55:00,276.7,277.16,276.64,276.76,5058.0,261.8689,262.3043,261.8121,261.9257,5058.0
2022-03-18 14:00:00,276.86,277.23,276.84,277.09,5121.0,262.0203,262.3705,262.0014,262.238,5121.0
2022-03-18 14:05:00,277.03,277.03,276.78,276.8,9439.0,262.1812,262.1812,261.9446,261.9636,9439.0
2022-03-18 14:10:00,276.84,277.39,276.84,277.24,9966.0,262.0014,262.5219,262.0014,262.38,9966.0
2022-03-18 14:15:00,277.16,277.23,276.73,277.19,13217.0,262.3043,262.3705,261.8973,262.3326,13217.0
2022-03-18 14:20:00,277.22,277.22,277.07,277.2,1516.0,262.361,262.361,262.2191,262.3421,1516.0
2022-03-18 14:25:00,277.14,277.14,276.74,277.02,5592.0,262.2853,262.2853,261.9068,262.1718,5592.0
2022-03-18 14:30:00,276.99,277.28,276.89,277.26,7440.0,262.1434,262.4178,262.0487,262.3989,7440.0
2022-03-18 14:35:00,277.37,277.7,277.22,277.66,4922.0,262.503,262.8153,262.361,262.7775,4922.0
2022-03-18 14:40:00,277.67,277.83,277.15,277.33,4781.0,262.7869,262.9383,262.2948,262.4651,4781.0
2022-03-18 14:45:00,277.24,277.41,277.14,277.32,2675.0,262.38,262.5409,262.2853,262.4557,2675.0
2022-03-18 14:50:00,277.4,277.67,277.32,277.43,2254.0,262.5314,262.7869,262.4557,262.5598,2254.0
2022-03-18 14:55:00,277.44,277.59,277.27,277.49,3088.0,262.5692,262.7112,262.4084,262.6166,3088.0
2022-03-18 15:00:00,277.4,277.73,277.29,277.61,2435.0,262.5314,262.8437,262.4273,262.7301,2435.0
2022-03-18 15:05:00,277.65,277.81,277.46,277.81,3162.0,262.768,262.9194,262.5882,262.9194,3162.0
2022-03-18 15:10:00,277.69,277.96,277.57,277.81,4196.0,262.8058,263.0614,262.6923,262.9194,4196.0
2022-03-18 15:15:00,277.73,278.28,277.72,278.28,7282.0,262.8437,263.3642,262.8342,263.3642,7282.0
2022-03-18 15:20:00,278.27,278.66,278.27,278.55,2917.0,263.3548,263.7239,263.3548,263.6198,2917.0
2022-03-18 15:25:00,278.55,278.95,278.54,278.89,8883.0,263.6198,263.9983,263.6103,263.9415,8883.0
2022-03-18 15:30:00,278.85,279.18,278.72,279.16,8857.0,263.9037,264.216,263.7806,264.1971,8857.0
2022-03-18 15:35:00,279.09,279.19,278.41,278.42,12641.0,264.1308,264.2254,263.4873,263.4967,12641.0
2022-03-18 15:40:00,278.46,278.79,278.34,278.61,9062.0,263.5346,263.8469,263.421,263.6765,9062.0
2022-03-18 15:45:00,278.7,278.83,278.13,278.13,14152.0,263.7617,263.8847,263.2223,263.2223,14152.0
2022-03-18 15:50:00,277.41,277.91,277.04,277.22,42159.0,262.5409,263.0141,262.1907,262.361,42159.0
2022-03-18 15:55:00,277.19,277.5,276.71,276.75,82450.0,262.3326,262.626,261.8784,261.9162,82450.0
2022-03-21 09:30:00,275.66,278.1,275.47,277.5,19009.0,260.8847,263.1939,260.7048,262.626,19009.0
2022-03-21 09:35:00,278.21,278.76,277.23,277.4,11074.0,263.298,263.8185,262.3705,262.5314,11074.0
2022-03-21 09:40:00,277.74,277.74,275.23,275.49,4665.0,262.8532,262.8532,260.4777,260.7238,4665.0
2022-03-21 09:45:00,275.29,275.46,274.24,274.24,5210.0,260.5345,260.6954,259.5408,259.5408,5210.0
2022-03-21 09:50:00,274.47,274.47,273.86,273.88,9385.0,259.7584,259.7584,259.1811,259.2001,9385.0
2022-03-21 09:55:00,274.05,274.27,273.81,273.83,3121.0,259.361,259.5692,259.1338,259.1527,3121.0
2022-03-21 10:00:00,273.5,273.5,272.29,272.3,5179.0,258.8404,258.8404,257.6953,257.7048,5179.0
2022-03-21 10:05:00,272.29,272.29,271.64,271.67,3493.0,257.6953,257.6953,257.0801,257.1085,3493.0
2022-03-21 10:10:00,271.83,271.94,271.09,271.34,12896.0,257.2599,257.364,256.5596,256.7962,12896.0
2022-03-21 10:15:00,271.44,271.54,270.63,271.15,10879.0,256.8908,256.9855,256.1243,256.6164,10879.0
2022-03-21 10:20:00,270.98,271.71,270.66,271.71,3184.0,256.4555,257.1464,256.1527,257.1464,3184.0
2022-03-21 10:25:00,271.39,271.39,270.45,270.75,4432.0,256.8435,256.8435,255.9539,256.2378,4432.0
2022-03-21 10:30:00,270.85,271.91,270.85,271.67,6707.0,256.3325,257.3357,256.3325,257.1085,6707.0
2022-03-21 10:35:00,271.79,272.06,271.37,271.92,5969.0,257.2221,257.4776,256.8246,257.3451,5969.0
2022-03-21 10:40:00,272.0,272.27,271.64,271.81,4125.0,257.4208,257.6764,257.0801,257.241,4125.0
2022-03-21 10:45:00,271.82,272.6,271.67,272.55,9077.0,257.2505,257.9887,257.1085,257.9414,9077.0
2022-03-21 10:50:00,272.48,273.36,272.47,273.36,8234.0,257.8751,258.7079,257.8656,258.7079,8234.0
2022-03-21 10:55:00,273.33,273.95,273.25,273.74,10374.0,258.6795,259.2663,258.6038,259.0676,10374.0
2022-03-21 11:00:00,273.76,274.16,273.66,273.66,8367.0,259.0865,259.4651,258.9919,258.9919,8367.0
2022-03-21 11:05:00,273.67,273.67,272.63,272.68,6362.0,259.0013,259.0013,258.0171,258.0644,6362.0
2022-03-21 11:10:00,272.71,273.7,272.7,273.66,4235.0,258.0928,259.0297,258.0833,258.9919,4235.0
2022-03-21 11:15:00,273.67,274.29,273.58,273.95,10051.0,259.0013,259.5881,258.9161,259.2663,10051.0
2022-03-21 11:20:00,273.8,274.63,273.62,274.63,2229.0,259.1244,259.9099,258.954,259.9099,2229.0
2022-03-21 11:25:00,274.69,275.1,274.49,274.5,11859.0,259.9666,260.3547,259.7774,259.7868,11859.0
2022-03-21 11:30:00,274.55,275.09,274.54,274.92,5266.0,259.8342,260.3452,259.8247,260.1843,5266.0
2022-03-21 11:35:00,275.05,275.05,274.35,274.45,4485.0,260.3074,260.3074,259.6449,259.7395,4485.0
2022-03-21 11:40:00,274.05,274.46,273.54,273.54,3983.0,259.361,259.749,258.8783,258.8783,3983.0
2022-03-21 11:45:00,273.79,274.68,273.79,274.25,7372.0,259.1149,259.9572,259.1149,259.5502,7372.0
2022-03-21 11:50:00,274.42,275.12,274.42,274.8,5952.0,259.7111,260.3736,259.7111,260.0708,5952.0
2022-03-21 11:55:00,274.76,274.96,274.33,274.41,4035.0,260.0329,260.2222,259.6259,259.7017,4035.0
2022-03-21 12:00:00,274.42,274.42,273.77,273.79,2990.0,259.7111,259.7111,259.096,259.1149,2990.0
2022-03-21 12:05:00,273.83,274.38,273.7,274.24,7489.0,259.1527,259.6733,259.0297,259.5408,7489.0
2022-03-21 12:10:00,274.17,274.25,273.84,274.04,5914.0,259.4745,259.5502,259.1622,259.3515,5914.0
2022-03-21 12:15:00,273.9,274.0,273.68,273.99,3803.0,259.219,259.3136,259.0108,259.3042,3803.0
2022-03-21 12:20:00,273.93,274.34,273.88,274.34,3466.0,259.2474,259.6354,259.2001,259.6354,3466.0
2022-03-21 12:25:00,274.34,274.46,273.67,273.67,6910.0,259.6354,259.749,259.0013,259.0013,6910.0
2022-03-21 12:30:00,273.67,273.67,271.74,272.5,6556.0,259.0013,259.0013,257.1748,257.894,6556.0
2022-03-21 12:35:00,272.37,272.41,272.03,272.29,6209.0,257.771,257.8089,257.4492,257.6953,6209.0
2022-03-21 12:40:00,272.43,273.05,272.43,273.03,3398.0,257.8278,258.4146,257.8278,258.3956,3398.0
2022-03-21 12:45:00,272.99,273.38,272.88,273.38,4172.0,258.3578,258.7269,258.2537,258.7269,4172.0
2022-03-21 12:50:00,273.1,273.18,272.22,272.29,2773.0,258.4619,258.5376,257.629,257.6953,2773.0
2022-03-21 12:55:00,272.14,272.48,272.14,272.44,4450.0,257.5533,257.8751,257.5533,257.8372,4450.0
2022-03-21 13:00:00,272.49,272.5,272.1,272.25,2403.0,257.8846,257.894,257.5155,257.6574,2403.0
2022-03-21 13:05:00,271.85,272.26,271.84,272.09,3108.0,257.2789,257.6669,257.2694,257.506,3108.0
2022-03-21 13:10:00,272.16,272.16,271.55,271.55,3868.0,257.5723,257.5723,256.995,256.995,3868.0
2022-03-21 13:15:00,271.57,271.57,270.79,270.95,6569.0,257.0139,257.0139,256.2757,256.4271,6569.0
2022-03-21 13:20:00,271.05,271.44,270.82,271.44,4098.0,256.5218,256.8908,256.3041,256.8908,4098.0
2022-03-21 13:25:00,271.43,271.77,271.41,271.45,3203.0,256.8814,257.2032,256.8625,256.9003,3203.0
2022-03-21 13:30:00,271.37,272.12,271.29,271.95,3150.0,256.8246,257.5344,256.7489,257.3735,3150.0
2022-03-21 13:35:00,272.01,272.24,271.68,272.11,5029.0,257.4303,257.648,257.118,257.5249,5029.0
2022-03-21 13:40:00,272.12,272.17,271.72,271.86,2616.0,257.5344,257.5817,257.1558,257.2883,2616.0
2022-03-21 13:45:00,271.81,272.42,271.81,272.3,2407.0,257.241,257.8183,257.241,257.7048,2407.0
2022-03-21 13:50:00,272.49,272.49,272.08,272.3,2800.0,257.8846,257.8846,257.4965,257.7048,2800.0
2022-03-21 13:55:00,272.3,272.37,271.97,272.13,3095.0,257.7048,257.771,257.3924,257.5439,3095.0
2022-03-21 14:00:00,272.25,272.56,271.69,272.19,7850.0,257.6574,257.9508,257.1274,257.6006,7850.0
2022-03-21 14:05:00,272.12,272.3,271.91,272.26,2853.0,257.5344,257.7048,257.3357,257.6669,2853.0
2022-03-21 14:10:00,272.14,272.15,271.68,271.68,2803.0,257.5533,257.5628,257.118,257.118,2803.0
2022-03-21 14:15:00,271.8,271.95,271.5,271.89,6093.0,257.2316,257.3735,256.9476,257.3167,6093.0
2022-03-21 14:20:00,272.09,273.18,272.09,273.06,2749.0,257.506,258.5376,257.506,258.424,2749.0
2022-03-21 14:25:00,273.06,273.25,272.89,272.99,4647.0,258.424,258.6038,258.2631,258.3578,4647.0
2022-03-21 14:30:00,273.03,273.06,272.54,272.7,4986.0,258.3956,258.424,257.9319,258.0833,4986.0
2022-03-21 14:35:00,272.53,272.93,272.45,272.74,4854.0,257.9224,258.301,257.8467,258.1212,4854.0
2022-03-21 14:40:00,272.77,273.02,272.44,272.7,4463.0,258.1496,258.3862,257.8372,258.0833,4463.0
2022-03-21 14:45:00,272.92,273.33,272.65,272.66,5079.0,258.2915,258.6795,258.036,258.0455,5079.0
2022-03-21 14:50:00,272.77,273.33,272.68,272.99,4154.0,258.1496,258.6795,258.0644,258.3578,4154.0
2022-03-21 14:55:00,272.51,272.51,272.0,272.0,1808.0,257.9035,257.9035,257.4208,257.4208,1808.0
2022-03-21 15:00:00,272.0,272.3,271.89,272.3,4387.0,257.4208,257.7048,257.3167,257.7048,4387.0
2022-03-21 15:05:00,272.23,272.53,272.06,272.31,7655.0,257.6385,257.9224,257.4776,257.7142,7655.0
2022-03-21 15:10:00,272.31,272.61,272.28,272.51,4807.0,257.7142,257.9981,257.6858,257.9035,4807.0
2022-03-21 15:15:00,272.87,273.04,272.15,272.15,5150.0,258.2442,258.4051,257.5628,257.5628,5150.0
2022-03-21 15:20:00,272.22,272.6,272.14,272.6,3193.0,257.629,257.9887,257.5533,257.9887,3193.0
2022-03-21 15:25:00,272.58,273.08,272.58,272.9,3731.0,257.9697,258.4429,257.9697,258.2726,3731.0
2022-03-21 15:30:00,272.85,273.02,272.21,272.29,8558.0,258.2253,258.3862,257.6196,257.6953,8558.0
2022-03-21 15:35:00,272.35,272.61,272.17,272.19,7183.0,257.7521,257.9981,257.5817,257.6006,7183.0
2022-03-21 15:40:00,272.13,272.52,271.92,272.26,8951.0,257.5439,257.913,257.3451,257.6669,8951.0
2022-03-21 15:45:00,272.26,272.42,271.84,271.84,11509.0,257.6669,257.8183,257.2694,257.2694,11509.0
2022-03-21 15:50:00,271.96,273.19,271.79,273.02,21226.0,257.383,258.547,257.2221,258.3862,21226.0
2022-03-21 15:55:00,273.14,274.11,272.98,273.9,49096.0,258.4997,259.4177,258.3483,259.219,49096.0
2022-03-22 09:30:00,278.68,279.96,277.52,277.9,28940.0,263.7428,264.9542,262.645,263.0046,28940.0
2022-03-22 09:35:00,277.78,278.39,276.87,278.23,7275.0,262.891,263.4683,262.0298,263.3169,7275.0
2022-03-22 09:40:00,278.0,279.1,277.07,279.04,7649.0,263.0992,264.1403,262.2191,264.0835,7649.0
2022-03-22 09:45:00,278.91,279.7,277.43,278.93,17056.0,263.9605,264.7081,262.5598,263.9794,17056.0
2022-03-22 09:50:00,278.89,279.56,278.33,279.4,7942.0,263.9415,264.5756,263.4115,264.4242,7942.0
2022-03-22 09:55:00,279.29,279.54,278.42,279.48,8259.0,264.3201,264.5567,263.4967,264.4999,8259.0
2022-03-22 10:00:00,279.56,280.31,278.93,280.2,7069.0,264.5756,265.2854,263.9794,265.1813,7069.0
2022-03-22 10:05:00,280.34,280.48,279.31,279.55,6589.0,265.3138,265.4463,264.339,264.5662,6589.0
2022-03-22 10:10:00,279.65,279.93,279.5,279.93,9392.0,264.6608,264.9258,264.5188,264.9258,9392.0
2022-03-22 10:15:00,279.92,280.32,279.26,280.21,16455.0,264.9163,265.2949,264.2917,265.1908,16455.0
2022-03-22 10:20:00,280.49,280.9,280.49,280.76,6934.0,265.4558,265.8438,265.4558,265.7113,6934.0
2022-03-22 10:25:00,280.79,281.52,280.42,281.04,10294.0,265.7397,266.4306,265.3895,265.9763,10294.0
2022-03-22 10:30:00,280.96,281.17,280.69,280.71,3401.0,265.9006,266.0993,265.645,265.664,3401.0
2022-03-22 10:35:00,280.55,280.64,280.3,280.31,7954.0,265.5126,265.5977,265.276,265.2854,7954.0
2022-03-22 10:40:00,280.31,281.24,280.3,281.21,8554.0,265.2854,266.1656,265.276,266.1372,8554.0
2022-03-22 10:45:00,281.04,281.22,280.77,281.14,9099.0,265.9763,266.1466,265.7208,266.0709,9099.0
2022-03-22 10:50:00,281.22,281.35,280.64,281.15,9424.0,266.1466,266.2697,265.5977,266.0804,9424.0
2022-03-22 10:55:00,281.14,282.11,281.02,281.13,9902.0,266.0709,266.9889,265.9574,266.0615,9902.0
2022-03-22 11:00:00,281.19,281.19,280.29,280.9,7389.0,266.1182,266.1182,265.2665,265.8438,7389.0
2022-03-22 11:05:00,280.93,281.25,280.58,281.25,5027.0,265.8722,266.175,265.5409,266.175,5027.0
2022-03-22 11:10:00,281.18,282.09,280.8,282.0,9698.0,266.1088,266.97,265.7492,266.8848,9698.0
2022-03-22 11:15:00,281.93,282.85,281.83,282.7,11838.0,266.8186,267.6893,266.7239,267.5473,11838.0
2022-03-22 11:20:00,282.63,282.82,282.39,282.55,8248.0,267.4811,267.6609,267.2539,267.4054,8248.0
2022-03-22 11:25:00,282.49,282.76,281.83,282.16,5267.0,267.3486,267.6041,266.7239,267.0363,5267.0
2022-03-22 11:30:00,281.99,282.39,281.28,281.28,5154.0,266.8754,267.2539,266.2034,266.2034,5154.0
2022-03-22 11:35:00,281.33,281.5,281.04,281.27,8260.0,266.2507,266.4116,265.9763,266.194,8260.0
2022-03-22 11:40:00,281.41,281.41,280.96,281.19,3836.0,266.3265,266.3265,265.9006,266.1182,3836.0
2022-03-22 11:45:00,281.03,281.49,280.96,281.49,4253.0,265.9668,266.4022,265.9006,266.4022,4253.0
2022-03-22 11:50:00,281.57,281.9,281.48,281.61,5251.0,266.4779,266.7902,266.3927,266.5157,5251.0
2022-03-22 11:55:00,281.68,281.9,281.1,281.37,3518.0,266.582,266.7902,266.0331,266.2886,3518.0
2022-03-22 12:00:00,281.46,281.54,281.1,281.33,5015.0,266.3738,266.4495,266.0331,266.2507,5015.0
2022-03-22 12:05:00,281.48,282.0,281.41,281.67,3451.0,266.3927,266.8848,266.3265,266.5725,3451.0
2022-03-22 12:10:00,281.68,281.96,281.58,281.9,10669.0,266.582,266.847,266.4873,266.7902,10669.0
2022-03-22 12:15:00,281.92,282.41,281.65,282.15,13180.0,266.8091,267.2729,266.5536,267.0268,13180.0
2022-03-22 12:20:00,282.25,282.25,281.2,281.72,7037.0,267.1214,267.1214,266.1277,266.6198,7037.0
2022-03-22 12:25:00,281.68,281.86,281.36,281.6,6932.0,266.582,266.7523,266.2791,266.5063,6932.0
2022-03-22 12:30:00,281.6,281.83,281.08,281.44,32160.0,266.5063,266.7239,266.0141,266.3548,32160.0
2022-03-22 12:35:00,281.38,281.58,281.08,281.11,9631.0,266.2981,266.4873,266.0141,266.0425,9631.0
2022-03-22 12:40:00,281.24,281.7,281.07,281.3,10713.0,266.1656,266.6009,266.0047,266.2224,10713.0
2022-03-22 12:45:00,281.25,281.29,281.0,281.21,5244.0,266.175,266.2129,265.9384,266.1372,5244.0
2022-03-22 12:50:00,281.14,281.54,281.14,281.54,5816.0,266.0709,266.4495,266.0709,266.4495,5816.0
2022-03-22 12:55:00,281.53,281.86,281.37,281.74,5931.0,266.44,266.7523,266.2886,266.6388,5931.0
2022-03-22 13:00:00,281.75,282.07,281.5,282.07,3365.0,266.6482,266.9511,266.4116,266.9511,3365.0
2022-03-22 13:05:00,282.07,282.2,281.92,281.99,5550.0,266.9511,267.0741,266.8091,266.8754,5550.0
2022-03-22 13:10:00,281.95,282.33,281.95,282.14,7329.0,266.8375,267.1971,266.8375,267.0173,7329.0
2022-03-22 13:15:00,282.19,282.25,281.37,281.67,10973.0,267.0647,267.1214,266.2886,266.5725,10973.0
2022-03-22 13:20:00,281.79,281.79,281.09,281.23,6247.0,266.6861,266.6861,266.0236,266.1561,6247.0
2022-03-22 13:25:00,281.23,281.42,281.08,281.25,8267.0,266.1561,266.3359,266.0141,266.175,8267.0
2022-03-22 13:30:00,281.29,281.29,280.91,280.91,4029.0,266.2129,266.2129,265.8533,265.8533,4029.0
2022-03-22 13:35:00,280.99,281.04,280.53,280.6,5127.0,265.929,265.9763,265.4936,265.5599,5127.0
2022-03-22 13:40:00,280.53,280.56,280.12,280.56,4620.0,265.4936,265.522,265.1056,265.522,4620.0
2022-03-22 13:45:00,280.59,280.76,280.52,280.71,2154.0,265.5504,265.7113,265.4842,265.664,2154.0
2022-03-22 13:50:00,280.66,280.96,280.64,280.96,2236.0,265.6167,265.9006,265.5977,265.9006,2236.0
2022-03-22 13:55:00,281.07,281.3,280.81,281.26,5199.0,266.0047,266.2224,265.7586,266.1845,5199.0
2022-03-22 14:00:00,281.35,281.37,281.2,281.37,6076.0,266.2697,266.2886,266.1277,266.2886,6076.0
2022-03-22 14:05:00,281.29,281.6,281.2,281.47,5996.0,266.2129,266.5063,266.1277,266.3832,5996.0
2022-03-22 14:10:00,281.6,281.63,281.2,281.26,5843.0,266.5063,266.5347,266.1277,266.1845,5843.0
2022-03-22 14:15:00,281.33,281.78,281.33,281.54,3094.0,266.2507,266.6766,266.2507,266.4495,3094.0
2022-03-22 14:20:00,281.57,281.57,281.2,281.34,6677.0,266.4779,266.4779,266.1277,266.2602,6677.0
2022-03-22 14:25:00,281.24,282.05,281.19,281.97,15879.0,266.1656,266.9322,266.1182,266.8564,15879.0
2022-03-22 14:30:00,281.81,281.87,281.37,281.62,3571.0,266.705,266.7618,266.2886,266.5252,3571.0
2022-03-22 14:35:00,281.62,281.62,281.35,281.44,12027.0,266.5252,266.5252,266.2697,266.3548,12027.0
2022-03-22 14:40:00,281.43,281.46,281.05,281.37,9378.0,266.3454,266.3738,265.9858,266.2886,9378.0
2022-03-22 14:45:00,281.32,281.55,281.21,281.47,4362.0,266.2413,266.459,266.1372,266.3832,4362.0
2022-03-22 14:50:00,281.35,281.75,281.29,281.59,4917.0,266.2697,266.6482,266.2129,266.4968,4917.0
2022-03-22 14:55:00,281.72,282.02,281.72,281.88,4877.0,266.6198,266.9038,266.6198,266.7713,4877.0
2022-03-22 15:00:00,281.81,282.0,281.71,281.75,4820.0,266.705,266.8848,266.6104,266.6482,4820.0
2022-03-22 15:05:00,281.84,282.02,281.69,281.91,6747.0,266.7334,266.9038,266.5915,266.7997,6747.0
2022-03-22 15:10:00,281.93,282.2,281.81,282.15,7168.0,266.8186,267.0741,266.705,267.0268,7168.0
2022-03-22 15:15:00,282.18,282.55,282.17,282.17,8715.0,267.0552,267.4054,267.0457,267.0457,8715.0
2022-03-22 15:20:00,282.09,282.15,281.62,281.98,8399.0,266.97,267.0268,266.5252,266.8659,8399.0
2022-03-22 15:25:00,281.99,282.08,281.4,281.47,9037.0,266.8754,266.9605,266.317,266.3832,9037.0
2022-03-22 15:30:00,281.5,281.81,281.2,281.44,11962.0,266.4116,266.705,266.1277,266.3548,11962.0
2022-03-22 15:35:00,281.43,281.99,281.43,281.66,12502.0,266.3454,266.8754,266.3454,266.5631,12502.0
2022-03-22 15:40:00,281.66,282.11,281.53,282.03,13337.0,266.5631,266.9889,266.44,266.9132,13337.0
2022-03-22 15:45:00,282.03,282.63,281.85,282.36,22391.0,266.9132,267.4811,266.7429,267.2255,22391.0
2022-03-22 15:50:00,282.32,282.61,281.29,281.29,27909.0,267.1877,267.4621,266.2129,266.2129,27909.0
2022-03-22 15:55:00,281.27,282.0,281.22,281.89,124056.0,266.194,266.8848,266.1466,266.7807,124056.0
2022-03-23 09:30:00,279.31,280.99,278.7,279.62,25774.0,264.339,265.929,263.7617,264.6324,25774.0
2022-03-23 09:35:00,279.62,280.35,278.72,278.72,9296.0,264.6324,265.3233,263.7806,263.7806,9296.0
2022-03-23 09:40:00,278.87,280.38,278.72,278.87,6853.0,263.9226,265.3517,263.7806,263.9226,6853.0
2022-03-23 09:45:00,278.71,279.4,278.69,279.09,11780.0,263.7712,264.4242,263.7522,264.1308,11780.0
2022-03-23 09:50:00,278.71,279.66,278.69,279.4,4620.0,263.7712,264.6703,263.7522,264.4242,4620.0
2022-03-23 09:55:00,279.57,279.89,278.8,278.88,5794.0,264.5851,264.8879,263.8564,263.9321,5794.0
2022-03-23 10:00:00,278.75,278.87,278.27,278.34,5892.0,263.809,263.9226,263.3548,263.421,5892.0
2022-03-23 10:05:00,278.44,278.78,278.37,278.48,8760.0,263.5156,263.8374,263.4494,263.5535,8760.0
2022-03-23 10:10:00,278.42,278.45,277.14,278.33,3028.0,263.4967,263.5251,262.2853,263.4115,3028.0
2022-03-23 10:15:00,278.82,279.21,278.82,279.18,5100.0,263.8753,264.2444,263.8753,264.216,5100.0
2022-03-23 10:20:00,279.22,279.25,278.73,279.25,2199.0,264.2538,264.2822,263.7901,264.2822,2199.0
2022-03-23 10:25:00,279.11,279.15,278.37,278.48,20071.0,264.1497,264.1876,263.4494,263.5535,20071.0
2022-03-23 10:30:00,278.56,278.59,278.21,278.35,6727.0,263.6292,263.6576,263.298,263.4305,6727.0
2022-03-23 10:35:00,278.11,278.11,277.37,277.37,800.0,263.2033,263.2033,262.503,262.503,800.0
2022-03-23 10:40:00,277.23,277.74,277.23,277.5,3457.0,262.3705,262.8532,262.3705,262.626,3457.0
2022-03-23 10:45:00,277.44,278.2,277.42,278.08,5112.0,262.5692,263.2885,262.5503,263.1749,5112.0
2022-03-23 10:50:00,278.03,278.18,277.45,278.0,2899.0,263.1276,263.2696,262.5787,263.0992,2899.0
2022-03-23 10:55:00,277.93,278.01,277.37,277.81,4120.0,263.033,263.1087,262.503,262.9194,4120.0
2022-03-23 11:00:00,277.7,277.95,277.48,277.48,3651.0,262.8153,263.0519,262.6071,262.6071,3651.0
2022-03-23 11:05:00,277.52,277.72,277.41,277.6,6122.0,262.645,262.8342,262.5409,262.7207,6122.0
2022-03-23 11:10:00,277.49,277.71,277.42,277.71,3885.0,262.6166,262.8248,262.5503,262.8248,3885.0
2022-03-23 11:15:00,277.71,278.33,277.63,278.07,4304.0,262.8248,263.4115,262.7491,263.1655,4304.0
2022-03-23 11:20:00,277.91,278.2,277.91,278.14,1522.0,263.0141,263.2885,263.0141,263.2317,1522.0
2022-03-23 11:25:00,278.14,278.14,277.84,277.88,2276.0,263.2317,263.2317,262.9478,262.9857,2276.0
2022-03-23 11:30:00,277.96,278.09,277.47,277.55,4295.0,263.0614,263.1844,262.5976,262.6734,4295.0
2022-03-23 11:35:00,277.43,277.66,277.37,277.58,3284.0,262.5598,262.7775,262.503,262.7017,3284.0
2022-03-23 11:40:00,277.5,277.5,276.41,276.77,16840.0,262.626,262.626,261.5945,261.9352,16840.0
2022-03-23 11:45:00,276.89,276.94,276.16,276.61,8058.0,262.0487,262.096,261.3579,261.7837,8058.0
2022-03-23 11:50:00,276.69,277.09,276.68,276.8,14132.0,261.8594,262.238,261.85,261.9636,14132.0
2022-03-23 11:55:00,276.79,277.3,276.42,276.61,8929.0,261.9541,262.4368,261.6039,261.7837,8929.0
2022-03-23 12:00:00,276.53,276.96,276.36,276.38,3429.0,261.708,262.115,261.5471,261.5661,3429.0
2022-03-23 12:05:00,276.47,276.47,275.93,276.02,4556.0,261.6512,261.6512,261.1402,261.2254,4556.0
2022-03-23 12:10:00,275.87,276.04,275.3,275.85,4500.0,261.0834,261.2443,260.544,261.0645,4500.0
2022-03-23 12:15:00,275.92,276.08,275.68,275.97,5157.0,261.1307,261.2821,260.9036,261.178,5157.0
2022-03-23 12:20:00,275.74,276.07,275.61,276.07,3569.0,260.9604,261.2727,260.8373,261.2727,3569.0
2022-03-23 12:25:00,276.17,276.92,276.09,276.78,3675.0,261.3673,262.0771,261.2916,261.9446,3675.0
2022-03-23 12:30:00,276.55,276.91,276.46,276.61,6261.0,261.727,262.0677,261.6418,261.7837,6261.0
2022-03-23 12:35:00,276.53,276.58,276.02,276.31,3646.0,261.708,261.7553,261.2254,261.4998,3646.0
2022-03-23 12:40:00,276.3,276.46,275.74,275.74,3125.0,261.4904,261.6418,260.9604,260.9604,3125.0
2022-03-23 12:45:00,275.69,276.49,275.5,276.49,2997.0,260.913,261.6702,260.7332,261.6702,2997.0
2022-03-23 12:50:00,276.38,276.62,276.31,276.58,2494.0,261.5661,261.7932,261.4998,261.7553,2494.0
2022-03-23 12:55:00,276.66,276.66,276.59,276.63,1013.0,261.8311,261.8311,261.7648,261.8027,1013.0
2022-03-23 13:00:00,276.66,276.67,276.18,276.26,2823.0,261.8311,261.8405,261.3768,261.4525,2823.0
2022-03-23 13:05:00,276.19,276.47,276.19,276.38,2624.0,261.3862,261.6512,261.3862,261.5661,2624.0
2022-03-23 13:10:00,276.28,276.41,276.11,276.41,6106.0,261.4714,261.5945,261.3105,261.5945,6106.0
2022-03-23 13:15:00,276.31,276.43,275.9,275.9,3557.0,261.4998,261.6134,261.1118,261.1118,3557.0
2022-03-23 13:20:00,275.76,275.77,275.51,275.52,2283.0,260.9793,260.9888,260.7427,260.7522,2283.0
2022-03-23 13:25:00,275.31,275.89,275.3,275.89,5561.0,260.5534,261.1023,260.544,261.1023,5561.0
2022-03-23 13:30:00,275.83,275.88,275.5,275.53,6317.0,261.0455,261.0929,260.7332,260.7616,6317.0
2022-03-23 13:35:00,275.53,275.84,275.53,275.69,3204.0,260.7616,261.055,260.7616,260.913,3204.0
2022-03-23 13:40:00,275.59,276.15,275.57,276.15,8970.0,260.8184,261.3484,260.7995,261.3484,8970.0
2022-03-23 13:45:00,276.2,276.37,275.89,275.9,5067.0,261.3957,261.5566,261.1023,261.1118,5067.0
2022-03-23 13:50:00,275.99,276.33,275.86,276.22,4191.0,261.197,261.5187,261.0739,261.4146,4191.0
2022-03-23 13:55:00,276.38,276.91,276.38,276.76,4640.0,261.5661,262.0677,261.5661,261.9257,4640.0
2022-03-23 14:00:00,276.76,276.76,276.44,276.44,900.0,261.9257,261.9257,261.6228,261.6228,900.0
2022-03-23 14:05:00,276.41,276.44,275.85,275.93,1804.0,261.5945,261.6228,261.0645,261.1402,1804.0
2022-03-23 14:10:00,275.66,275.69,275.42,275.57,5802.0,260.8847,260.913,260.6575,260.7995,5802.0
2022-03-23 14:15:00,275.42,275.81,275.22,275.81,2749.0,260.6575,261.0266,260.4682,261.0266,2749.0
2022-03-23 14:20:00,275.9,276.05,275.84,275.94,2944.0,261.1118,261.2538,261.055,261.1496,2944.0
2022-03-23 14:25:00,275.91,276.57,275.89,276.56,2006.0,261.1213,261.7459,261.1023,261.7364,2006.0
2022-03-23 14:30:00,276.4,276.45,275.87,275.93,1941.0,261.585,261.6323,261.0834,261.1402,1941.0
2022-03-23 14:35:00,275.78,276.11,275.66,276.04,3713.0,260.9982,261.3105,260.8847,261.2443,3713.0
2022-03-23 14:40:00,276.12,276.47,276.07,276.47,5404.0,261.32,261.6512,261.2727,261.6512,5404.0
2022-03-23 14:45:00,276.47,276.6,276.37,276.37,8256.0,261.6512,261.7743,261.5566,261.5566,8256.0
2022-03-23 14:50:00,275.99,276.06,275.76,275.81,5637.0,261.197,261.2632,260.9793,261.0266,5637.0
2022-03-23 14:55:00,275.87,275.87,275.25,275.25,3086.0,261.0834,261.0834,260.4966,260.4966,3086.0
2022-03-23 15:00:00,275.34,275.71,275.2,275.67,5608.0,260.5818,260.932,260.4493,260.8941,5608.0
2022-03-23 15:05:00,275.46,275.46,275.12,275.15,4311.0,260.6954,260.6954,260.3736,260.402,4311.0
2022-03-23 15:10:00,275.11,275.3,274.9,274.9,11354.0,260.3641,260.544,260.1654,260.1654,11354.0
2022-03-23 15:15:00,274.89,274.89,274.57,274.57,2554.0,260.1559,260.1559,259.8531,259.8531,2554.0
2022-03-23 15:20:00,274.56,275.08,274.56,275.08,3321.0,259.8436,260.3357,259.8436,260.3357,3321.0
2022-03-23 15:25:00,275.16,275.41,274.98,275.08,6900.0,260.4115,260.6481,260.2411,260.3357,6900.0
2022-03-23 15:30:00,274.91,275.1,274.58,274.61,5505.0,260.1749,260.3547,259.8625,259.8909,5505.0
2022-03-23 15:35:00,274.6,274.75,274.33,274.34,8627.0,259.8815,260.0234,259.6259,259.6354,8627.0
2022-03-23 15:40:00,274.34,274.89,274.01,274.86,12131.0,259.6354,260.1559,259.3231,260.1275,12131.0
2022-03-23 15:45:00,274.9,275.13,274.19,274.34,14109.0,260.1654,260.3831,259.4934,259.6354,14109.0
2022-03-23 15:50:00,274.2,274.27,273.66,273.68,18164.0,259.5029,259.5692,258.9919,259.0108,18164.0
2022-03-23 15:55:00,273.67,273.78,273.25,273.45,51687.0,259.0013,259.1054,258.6038,258.7931,51687.0
2022-03-24 09:30:00,275.87,276.65,274.51,274.62,25996.0,261.0834,261.8216,259.7963,259.9004,25996.0
2022-03-24 09:35:00,274.56,275.73,274.33,275.09,7414.0,259.8436,260.9509,259.6259,260.3452,7414.0
2022-03-24 09:40:00,274.87,275.09,273.83,274.85,5466.0,260.137,260.3452,259.1527,260.1181,5466.0
2022-03-24 09:45:00,274.89,275.73,274.83,275.22,4836.0,260.1559,260.9509,260.0991,260.4682,4836.0
2022-03-24 09:50:00,274.95,275.52,274.76,275.36,2201.0,260.2127,260.7522,260.0329,260.6007,2201.0
2022-03-24 09:55:00,275.68,275.75,275.33,275.33,1970.0,260.9036,260.9698,260.5723,260.5723,1970.0
2022-03-24 10:00:00,275.05,275.7,274.74,275.47,3095.0,260.3074,260.9225,260.014,260.7048,3095.0
2022-03-24 10:05:00,275.61,275.66,275.05,275.24,2913.0,260.8373,260.8847,260.3074,260.4872,2913.0
2022-03-24 10:10:00,275.05,275.05,274.01,274.01,5011.0,260.3074,260.3074,259.3231,259.3231,5011.0
2022-03-24 10:15:00,274.23,274.23,273.75,273.75,1300.0,259.5313,259.5313,259.077,259.077,1300.0
2022-03-24 10:20:00,273.72,274.28,273.72,273.81,1784.0,259.0486,259.5786,259.0486,259.1338,1784.0
2022-03-24 10:25:00,273.9,273.9,273.66,273.82,947.0,259.219,259.219,258.9919,259.1433,947.0
2022-03-24 10:30:00,273.88,274.87,273.73,274.81,3677.0,259.2001,260.137,259.0581,260.0802,3677.0
2022-03-24 10:35:00,274.6,274.68,273.78,274.06,5381.0,259.8815,259.9572,259.1054,259.3704,5381.0
2022-03-24 10:40:00,274.13,274.39,273.95,274.19,5582.0,259.4367,259.6827,259.2663,259.4934,5582.0
2022-03-24 10:45:00,274.32,274.68,274.32,274.62,4104.0,259.6165,259.9572,259.6165,259.9004,4104.0
2022-03-24 10:50:00,274.62,274.62,273.74,273.94,4173.0,259.9004,259.9004,259.0676,259.2568,4173.0
2022-03-24 10:55:00,273.94,273.95,273.19,273.19,5572.0,259.2568,259.2663,258.547,258.547,5572.0
2022-03-24 11:00:00,273.2,274.34,273.07,273.91,8065.0,258.5565,259.6354,258.4335,259.2285,8065.0
2022-03-24 11:05:00,274.21,274.51,273.87,273.87,3487.0,259.5124,259.7963,259.1906,259.1906,3487.0
2022-03-24 11:10:00,274.15,274.4,273.89,273.98,2601.0,259.4556,259.6922,259.2095,259.2947,2601.0
2022-03-24 11:15:00,274.08,274.14,273.5,273.72,5050.0,259.3893,259.4461,258.8404,259.0486,5050.0
2022-03-24 11:20:00,273.68,274.06,273.64,273.94,6108.0,259.0108,259.3704,258.9729,259.2568,6108.0
2022-03-24 11:25:00,274.02,275.04,273.93,274.7,3247.0,259.3326,260.2979,259.2474,259.9761,3247.0
2022-03-24 11:30:00,274.69,275.04,274.36,274.36,10762.0,259.9666,260.2979,259.6543,259.6543,10762.0
2022-03-24 11:35:00,274.37,274.94,274.37,274.94,2966.0,259.6638,260.2032,259.6638,260.2032,2966.0
2022-03-24 11:40:00,274.97,275.77,274.94,275.63,2492.0,260.2316,260.9888,260.2032,260.8563,2492.0
2022-03-24 11:45:00,275.59,276.12,275.54,275.85,3757.0,260.8184,261.32,260.7711,261.0645,3757.0
2022-03-24 11:50:00,275.84,275.88,275.49,275.88,2229.0,261.055,261.0929,260.7238,261.0929,2229.0
2022-03-24 11:55:00,275.79,275.87,275.5,275.56,2920.0,261.0077,261.0834,260.7332,260.79,2920.0
2022-03-24 12:00:00,275.56,276.04,275.41,275.46,4048.0,260.79,261.2443,260.6481,260.6954,4048.0
2022-03-24 12:05:00,275.43,275.65,275.31,275.61,3977.0,260.667,260.8752,260.5534,260.8373,3977.0
2022-03-24 12:10:00,275.46,275.82,275.46,275.73,1800.0,260.6954,261.0361,260.6954,260.9509,1800.0
2022-03-24 12:15:00,275.74,276.16,275.62,275.94,5113.0,260.9604,261.3579,260.8468,261.1496,5113.0
2022-03-24 12:20:00,276.05,276.16,275.6,275.64,4554.0,261.2538,261.3579,260.8279,260.8657,4554.0
2022-03-24 12:25:00,275.58,275.61,275.15,275.16,1700.0,260.8089,260.8373,260.402,260.4115,1700.0
2022-03-24 12:30:00,275.29,275.29,274.73,274.87,2508.0,260.5345,260.5345,260.0045,260.137,2508.0
2022-03-24 12:35:00,274.82,275.05,274.62,275.04,5000.0,260.0897,260.3074,259.9004,260.2979,5000.0
2022-03-24 12:40:00,275.03,275.35,274.81,275.11,7713.0,260.2884,260.5913,260.0802,260.3641,7713.0
2022-03-24 12:45:00,274.99,275.16,274.87,275.04,2201.0,260.2506,260.4115,260.137,260.2979,2201.0
2022-03-24 12:50:00,275.15,275.17,274.7,274.7,4816.0,260.402,260.4209,259.9761,259.9761,4816.0
2022-03-24 12:55:00,274.71,275.0,274.71,275.0,3076.0,259.9856,260.26,259.9856,260.26,3076.0
2022-03-24 13:00:00,274.96,275.13,274.58,274.73,4706.0,260.2222,260.3831,259.8625,260.0045,4706.0
2022-03-24 13:05:00,274.73,274.94,274.71,274.85,5116.0,260.0045,260.2032,259.9856,260.1181,5116.0
2022-03-24 13:10:00,274.98,275.15,274.78,274.9,2358.0,260.2411,260.402,260.0518,260.1654,2358.0
2022-03-24 13:15:00,274.91,275.11,274.91,275.11,1584.0,260.1749,260.3641,260.1749,260.3641,1584.0
2022-03-24 13:20:00,275.07,275.49,275.07,275.45,3618.0,260.3263,260.7238,260.3263,260.6859,3618.0
2022-03-24 13:25:00,275.38,275.65,275.37,275.46,3287.0,260.6197,260.8752,260.6102,260.6954,3287.0
2022-03-24 13:30:00,275.47,275.47,274.65,274.65,1921.0,260.7048,260.7048,259.9288,259.9288,1921.0
2022-03-24 13:35:00,274.81,274.95,274.79,274.94,2356.0,260.0802,260.2127,260.0613,260.2032,2356.0
2022-03-24 13:40:00,274.87,275.2,274.71,275.09,2759.0,260.137,260.4493,259.9856,260.3452,2759.0
2022-03-24 13:45:00,274.95,275.16,274.81,275.08,2641.0,260.2127,260.4115,260.0802,260.3357,2641.0
2022-03-24 13:50:00,274.98,275.12,274.98,275.05,2708.0,260.2411,260.3736,260.2411,260.3074,2708.0
2022-03-24 13:55:00,275.04,275.11,274.94,274.99,1300.0,260.2979,260.3641,260.2032,260.2506,1300.0
2022-03-24 14:00:00,275.0,275.99,274.88,275.99,3846.0,260.26,261.197,260.1465,261.197,3846.0
2022-03-24 14:05:00,275.88,275.88,275.59,275.77,3274.0,261.0929,261.0929,260.8184,260.9888,3274.0
2022-03-24 14:10:00,275.65,275.78,275.16,275.75,4707.0,260.8752,260.9982,260.4115,260.9698,4707.0
2022-03-24 14:15:00,275.67,275.69,275.18,275.38,2891.0,260.8941,260.913,260.4304,260.6197,2891.0
2022-03-24 14:20:00,275.14,275.27,274.91,275.07,2305.0,260.3925,260.5156,260.1749,260.3263,2305.0
2022-03-24 14:25:00,275.06,275.2,275.0,275.09,2841.0,260.3168,260.4493,260.26,260.3452,2841.0
2022-03-24 14:30:00,275.05,275.2,274.87,274.93,4235.0,260.3074,260.4493,260.137,260.1938,4235.0
2022-03-24 14:35:00,274.88,274.95,274.77,274.92,2738.0,260.1465,260.2127,260.0424,260.1843,2738.0
2022-03-24 14:40:00,274.9,275.06,274.77,275.04,6076.0,260.1654,260.3168,260.0424,260.2979,6076.0
2022-03-24 14:45:00,274.93,274.93,274.65,274.81,4695.0,260.1938,260.1938,259.9288,260.0802,4695.0
2022-03-24 14:50:00,274.85,275.35,274.85,275.3,2618.0,260.1181,260.5913,260.1181,260.544,2618.0
2022-03-24 14:55:00,275.3,275.51,275.19,275.47,3828.0,260.544,260.7427,260.4398,260.7048,3828.0
2022-03-24 15:00:00,275.36,275.48,274.93,275.06,2673.0,260.6007,260.7143,260.1938,260.3168,2673.0
2022-03-24 15:05:00,275.13,275.48,275.08,275.45,3814.0,260.3831,260.7143,260.3357,260.6859,3814.0
2022-03-24 15:10:00,275.49,275.62,275.38,275.53,3838.0,260.7238,260.8468,260.6197,260.7616,3838.0
2022-03-24 15:15:00,275.48,275.61,275.37,275.61,1402.0,260.7143,260.8373,260.6102,260.8373,1402.0
2022-03-24 15:20:00,275.67,275.92,275.66,275.86,3732.0,260.8941,261.1307,260.8847,261.0739,3732.0
2022-03-24 15:25:00,275.93,276.25,275.88,276.12,4881.0,261.1402,261.443,261.0929,261.32,4881.0
2022-03-24 15:30:00,276.27,276.33,275.75,275.86,7954.0,261.462,261.5187,260.9698,261.0739,7954.0
2022-03-24 15:35:00,275.89,276.07,275.69,275.79,5397.0,261.1023,261.2727,260.913,261.0077,5397.0
2022-03-24 15:40:00,275.87,276.23,275.74,276.19,6473.0,261.0834,261.4241,260.9604,261.3862,6473.0
2022-03-24 15:45:00,276.19,276.24,275.6,275.85,14198.0,261.3862,261.4336,260.8279,261.0645,14198.0
2022-03-24 15:50:00,275.92,276.52,275.89,276.31,19367.0,261.1307,261.6986,261.1023,261.4998,19367.0
2022-03-24 15:55:00,276.38,276.8,276.13,276.77,42498.0,261.5661,261.9636,261.3295,261.9352,42498.0
2022-03-25 09:30:00,278.91,280.53,278.18,278.21,25280.0,263.9605,265.4936,263.2696,263.298,25280.0
2022-03-25 09:35:00,278.21,278.33,277.15,277.93,10467.0,263.298,263.4115,262.2948,263.033,10467.0
2022-03-25 09:40:00,277.84,277.97,276.84,276.95,5128.0,262.9478,263.0708,262.0014,262.1055,5128.0
2022-03-25 09:45:00,277.16,277.43,275.95,276.56,9709.0,262.3043,262.5598,261.1591,261.7364,9709.0
2022-03-25 09:50:00,276.81,277.59,276.76,277.59,1831.0,261.973,262.7112,261.9257,262.7112,1831.0
2022-03-25 09:55:00,277.65,277.65,276.14,276.15,3280.0,262.768,262.768,261.3389,261.3484,3280.0
2022-03-25 10:00:00,276.24,276.4,275.17,275.89,5166.0,261.4336,261.585,260.4209,261.1023,5166.0
2022-03-25 10:05:00,276.04,276.76,275.64,276.55,3071.0,261.2443,261.9257,260.8657,261.727,3071.0
2022-03-25 10:10:00,276.82,276.82,276.07,276.26,1798.0,261.9825,261.9825,261.2727,261.4525,1798.0
2022-03-25 10:15:00,276.09,276.09,275.49,275.89,3331.0,261.2916,261.2916,260.7238,261.1023,3331.0
2022-03-25 10:20:00,276.27,277.0,276.26,276.87,8037.0,261.462,262.1528,261.4525,262.0298,8037.0
2022-03-25 10:25:00,276.86,277.0,276.31,277.0,3500.0,262.0203,262.1528,261.4998,262.1528,3500.0
2022-03-25 10:30:00,277.0,277.46,276.94,277.36,8634.0,262.1528,262.5882,262.096,262.4935,8634.0
2022-03-25 10:35:00,277.54,277.54,276.63,276.73,5460.0,262.6639,262.6639,261.8027,261.8973,5460.0
2022-03-25 10:40:00,276.82,277.02,276.66,276.66,2642.0,261.9825,262.1718,261.8311,261.8311,2642.0
2022-03-25 10:45:00,276.76,277.15,276.63,276.84,3250.0,261.9257,262.2948,261.8027,262.0014,3250.0
2022-03-25 10:50:00,276.86,276.86,276.09,276.12,3661.0,262.0203,262.0203,261.2916,261.32,3661.0
2022-03-25 10:55:00,276.09,276.44,275.83,275.87,6389.0,261.2916,261.6228,261.0455,261.0834,6389.0
2022-03-25 11:00:00,275.96,276.27,274.62,274.66,6405.0,261.1686,261.462,259.9004,259.9383,6405.0
2022-03-25 11:05:00,274.66,274.67,273.93,273.95,6512.0,259.9383,259.9477,259.2474,259.2663,6512.0
2022-03-25 11:10:00,273.6,274.06,273.25,274.06,2708.0,258.9351,259.3704,258.6038,259.3704,2708.0
2022-03-25 11:15:00,274.3,274.53,273.74,273.74,5072.0,259.5976,259.8152,259.0676,259.0676,5072.0
2022-03-25 11:20:00,273.79,273.89,273.57,273.57,2400.0,259.1149,259.2095,258.9067,258.9067,2400.0
2022-03-25 11:25:00,273.42,273.44,272.56,273.13,8982.0,258.7647,258.7836,257.9508,258.4903,8982.0
2022-03-25 11:30:00,272.87,273.39,272.87,273.37,2236.0,258.2442,258.7363,258.2442,258.7174,2236.0
2022-03-25 11:35:00,273.55,273.56,273.36,273.41,1400.0,258.8878,258.8972,258.7079,258.7553,1400.0
2022-03-25 11:40:00,273.75,274.49,273.75,274.14,1800.0,259.077,259.7774,259.077,259.4461,1800.0
2022-03-25 11:45:00,274.11,274.11,273.31,273.31,3000.0,259.4177,259.4177,258.6606,258.6606,3000.0
2022-03-25 11:50:00,273.33,273.76,273.25,273.51,2846.0,258.6795,259.0865,258.6038,258.8499,2846.0
2022-03-25 11:55:00,273.46,273.47,273.18,273.46,2387.0,258.8026,258.812,258.5376,258.8026,2387.0
2022-03-25 12:00:00,273.55,273.66,273.4,273.54,2972.0,258.8878,258.9919,258.7458,258.8783,2972.0
2022-03-25 12:05:00,273.8,274.46,273.8,274.37,1616.0,259.1244,259.749,259.1244,259.6638,1616.0
2022-03-25 12:10:00,274.46,274.62,274.37,274.38,3362.0,259.749,259.9004,259.6638,259.6733,3362.0
2022-03-25 12:15:00,274.49,274.5,273.85,274.49,3104.0,259.7774,259.7868,259.1717,259.7774,3104.0
2022-03-25 12:20:00,274.35,274.46,274.14,274.22,1222.0,259.6449,259.749,259.4461,259.5218,1222.0
2022-03-25 12:25:00,274.47,275.0,274.3,275.0,2703.0,259.7584,260.26,259.5976,260.26,2703.0
2022-03-25 12:30:00,275.06,275.44,274.84,275.23,2934.0,260.3168,260.6764,260.1086,260.4777,2934.0
2022-03-25 12:35:00,275.15,275.17,273.69,273.87,15150.0,260.402,260.4209,259.0202,259.1906,15150.0
2022-03-25 12:40:00,273.82,274.61,273.82,274.43,7216.0,259.1433,259.8909,259.1433,259.7206,7216.0
2022-03-25 12:45:00,274.58,274.89,274.43,274.75,2387.0,259.8625,260.1559,259.7206,260.0234,2387.0
2022-03-25 12:50:00,275.0,275.11,274.95,274.98,931.0,260.26,260.3641,260.2127,260.2411,931.0
2022-03-25 12:55:00,274.75,275.21,274.7,275.02,1220.0,260.0234,260.4588,259.9761,260.279,1220.0
2022-03-25 13:00:00,275.07,275.16,274.93,275.16,754.0,260.3263,260.4115,260.1938,260.4115,754.0
2022-03-25 13:05:00,275.3,275.53,274.9,275.08,3864.0,260.544,260.7616,260.1654,260.3357,3864.0
2022-03-25 13:10:00,274.93,274.99,274.51,274.87,8629.0,260.1938,260.2506,259.7963,260.137,8629.0
2022-03-25 13:15:00,275.0,275.7,274.96,275.53,2800.0,260.26,260.9225,260.2222,260.7616,2800.0
2022-03-25 13:20:00,275.61,275.61,275.05,275.19,1865.0,260.8373,260.8373,260.3074,260.4398,1865.0
2022-03-25 13:25:00,274.93,275.21,274.93,275.09,2569.0,260.1938,260.4588,260.1938,260.3452,2569.0
2022-03-25 13:30:00,275.16,275.28,275.02,275.26,2337.0,260.4115,260.525,260.279,260.5061,2337.0
2022-03-25 13:35:00,275.16,275.47,275.11,275.4,3123.0,260.4115,260.7048,260.3641,260.6386,3123.0
2022-03-25 13:40:00,275.36,275.54,275.2,275.47,1673.0,260.6007,260.7711,260.4493,260.7048,1673.0
2022-03-25 13:45:00,275.49,275.6,275.27,275.39,1369.0,260.7238,260.8279,260.5156,260.6291,1369.0
2022-03-25 13:50:00,275.57,275.73,275.57,275.67,975.0,260.7995,260.9509,260.7995,260.8941,975.0
2022-03-25 13:55:00,275.86,276.09,275.86,276.01,1500.0,261.0739,261.2916,261.0739,261.2159,1500.0
2022-03-25 14:00:00,276.01,276.06,275.91,276.04,2245.0,261.2159,261.2632,261.1213,261.2443,2245.0
2022-03-25 14:05:00,276.01,276.22,275.94,276.03,1505.0,261.2159,261.4146,261.1496,261.2348,1505.0
2022-03-25 14:10:00,276.05,276.06,275.75,275.94,2265.0,261.2538,261.2632,260.9698,261.1496,2265.0
2022-03-25 14:15:00,275.81,276.01,275.71,275.71,2597.0,261.0266,261.2159,260.932,260.932,2597.0
2022-03-25 14:20:00,275.71,275.76,275.5,275.75,4157.0,260.932,260.9793,260.7332,260.9698,4157.0
2022-03-25 14:25:00,275.75,276.06,275.7,275.97,2214.0,260.9698,261.2632,260.9225,261.178,2214.0
2022-03-25 14:30:00,276.04,276.05,275.78,275.87,3546.0,261.2443,261.2538,260.9982,261.0834,3546.0
2022-03-25 14:35:00,275.69,275.74,275.5,275.67,1500.0,260.913,260.9604,260.7332,260.8941,1500.0
2022-03-25 14:40:00,275.74,275.78,275.58,275.78,1402.0,260.9604,260.9982,260.8089,260.9982,1402.0
2022-03-25 14:45:00,275.92,275.92,275.56,275.58,1643.0,261.1307,261.1307,260.79,260.8089,1643.0
2022-03-25 14:50:00,275.57,275.6,275.42,275.53,6478.0,260.7995,260.8279,260.6575,260.7616,6478.0
2022-03-25 14:55:00,275.52,275.6,275.01,275.01,7745.0,260.7522,260.8279,260.2695,260.2695,7745.0
2022-03-25 15:00:00,275.01,275.01,274.77,274.83,4700.0,260.2695,260.2695,260.0424,260.0991,4700.0
2022-03-25 15:05:00,274.83,274.84,274.39,274.39,2694.0,260.0991,260.1086,259.6827,259.6827,2694.0
2022-03-25 15:10:00,274.57,274.64,274.28,274.34,8669.0,259.8531,259.9193,259.5786,259.6354,8669.0
2022-03-25 15:15:00,274.4,274.4,274.08,274.12,7184.0,259.6922,259.6922,259.3893,259.4272,7184.0
2022-03-25 15:20:00,274.0,274.0,273.62,273.66,6084.0,259.3136,259.3136,258.954,258.9919,6084.0
2022-03-25 15:25:00,273.67,273.67,273.36,273.41,8296.0,259.0013,259.0013,258.7079,258.7553,8296.0
2022-03-25 15:30:00,273.32,273.41,273.02,273.26,11554.0,258.6701,258.7553,258.3862,258.6133,11554.0
2022-03-25 15:35:00,273.2,273.51,273.0,273.27,8065.0,258.5565,258.8499,258.3672,258.6228,8065.0
2022-03-25 15:40:00,273.31,274.19,273.3,274.05,6213.0,258.6606,259.4934,258.6512,259.361,6213.0
2022-03-25 15:45:00,274.06,274.52,274.06,274.31,12960.0,259.3704,259.8058,259.3704,259.607,12960.0
2022-03-25 15:50:00,274.36,274.41,273.96,274.25,46138.0,259.6543,259.7017,259.2758,259.5502,46138.0
2022-03-25 15:55:00,274.27,275.01,274.24,274.89,89165.0,259.5692,260.2695,259.5408,260.1559,89165.0
2022-03-28 09:30:00,276.67,276.84,275.15,276.84,22154.0,261.8405,262.0014,260.402,262.0014,22154.0
2022-03-28 09:35:00,276.79,277.77,276.27,277.68,4549.0,261.9541,262.8816,261.462,262.7964,4549.0
2022-03-28 09:40:00,277.48,277.48,276.15,276.32,6690.0,262.6071,262.6071,261.3484,261.5093,6690.0
2022-03-28 09:45:00,276.33,276.33,275.63,275.93,6654.0,261.5187,261.5187,260.8563,261.1402,6654.0
2022-03-28 09:50:00,276.48,276.77,276.08,276.31,4601.0,261.6607,261.9352,261.2821,261.4998,4601.0
2022-03-28 09:55:00,276.28,277.15,276.11,276.25,4611.0,261.4714,262.2948,261.3105,261.443,4611.0
2022-03-28 10:00:00,276.1,276.11,275.41,275.47,5604.0,261.3011,261.3105,260.6481,260.7048,5604.0
2022-03-28 10:05:00,275.47,276.39,275.38,276.06,4184.0,260.7048,261.5755,260.6197,261.2632,4184.0
2022-03-28 10:10:00,276.04,276.06,275.3,275.3,2149.0,261.2443,261.2632,260.544,260.544,2149.0
2022-03-28 10:15:00,275.58,275.73,274.91,275.09,3269.0,260.8089,260.9509,260.1749,260.3452,3269.0
2022-03-28 10:20:00,275.29,275.29,274.55,274.75,5704.0,260.5345,260.5345,259.8342,260.0234,5704.0
2022-03-28 10:25:00,274.75,274.87,274.31,274.6,3119.0,260.0234,260.137,259.607,259.8815,3119.0
2022-03-28 10:30:00,274.77,275.11,274.76,275.09,3812.0,260.0424,260.3641,260.0329,260.3452,3812.0
2022-03-28 10:35:00,275.06,275.07,274.08,274.25,5867.0,260.3168,260.3263,259.3893,259.5502,5867.0
2022-03-28 10:40:00,274.24,275.26,274.24,275.26,2295.0,259.5408,260.5061,259.5408,260.5061,2295.0
2022-03-28 10:45:00,275.15,275.38,274.95,275.25,4933.0,260.402,260.6197,260.2127,260.4966,4933.0
2022-03-28 10:50:00,274.94,275.46,274.93,275.37,2856.0,260.2032,260.6954,260.1938,260.6102,2856.0
2022-03-28 10:55:00,275.38,275.47,274.95,274.97,3350.0,260.6197,260.7048,260.2127,260.2316,3350.0
2022-03-28 11:00:00,275.11,275.14,274.24,274.51,11264.0,260.3641,260.3925,259.5408,259.7963,11264.0
2022-03-28 11:05:00,274.43,274.43,273.79,273.89,12518.0,259.7206,259.7206,259.1149,259.2095,12518.0
2022-03-28 11:10:00,274.03,274.41,274.03,274.25,2787.0,259.342,259.7017,259.342,259.5502,2787.0
2022-03-28 11:15:00,274.15,274.25,273.98,274.11,10399.0,259.4556,259.5502,259.2947,259.4177,10399.0
2022-03-28 11:20:00,274.12,274.12,273.35,273.47,15520.0,259.4272,259.4272,258.6985,258.812,15520.0
2022-03-28 11:25:00,273.48,273.53,273.16,273.46,6701.0,258.8215,258.8688,258.5187,258.8026,6701.0
2022-03-28 11:30:00,273.46,273.5,272.89,273.15,10715.0,258.8026,258.8404,258.2631,258.5092,10715.0
2022-03-28 11:35:00,273.14,273.52,272.95,273.4,11081.0,258.4997,258.8594,258.3199,258.7458,11081.0
2022-03-28 11:40:00,273.6,273.6,273.31,273.43,3717.0,258.9351,258.9351,258.6606,258.7742,3717.0
2022-03-28 11:45:00,273.25,273.27,272.69,272.69,4949.0,258.6038,258.6228,258.0738,258.0738,4949.0
2022-03-28 11:50:00,272.63,272.81,272.24,272.46,9930.0,258.0171,258.1874,257.648,257.8562,9930.0
2022-03-28 11:55:00,272.43,272.61,272.28,272.61,7082.0,257.8278,257.9981,257.6858,257.9981,7082.0
2022-03-28 12:00:00,272.47,273.48,272.4,273.29,6037.0,257.8656,258.8215,257.7994,258.6417,6037.0
2022-03-28 12:05:00,273.41,273.42,273.23,273.3,5730.0,258.7553,258.7647,258.5849,258.6512,5730.0
2022-03-28 12:10:00,273.31,273.5,272.73,272.77,9519.0,258.6606,258.8404,258.1117,258.1496,9519.0
2022-03-28 12:15:00,272.74,272.79,272.33,272.49,4300.0,258.1212,258.1685,257.7331,257.8846,4300.0
2022-03-28 12:20:00,272.43,273.06,272.36,272.88,2645.0,257.8278,258.424,257.7615,258.2537,2645.0
2022-03-28 12:25:00,272.94,272.94,271.88,272.0,12956.0,258.3104,258.3104,257.3073,257.4208,12956.0
2022-03-28 12:30:00,272.01,272.8,271.96,272.55,5292.0,257.4303,258.178,257.383,257.9414,5292.0
2022-03-28 12:35:00,272.58,272.76,272.44,272.58,3103.0,257.9697,258.1401,257.8372,257.9697,3103.0
2022-03-28 12:40:00,272.57,272.69,272.15,272.51,6216.0,257.9603,258.0738,257.5628,257.9035,6216.0
2022-03-28 12:45:00,272.35,272.47,272.18,272.41,1262.0,257.7521,257.8656,257.5912,257.8089,1262.0
2022-03-28 12:50:00,272.51,272.92,272.51,272.92,1639.0,257.9035,258.2915,257.9035,258.2915,1639.0
2022-03-28 12:55:00,273.01,273.14,272.52,272.93,23574.0,258.3767,258.4997,257.913,258.301,23574.0
2022-03-28 13:00:00,273.19,273.19,272.86,273.04,4013.0,258.547,258.547,258.2347,258.4051,4013.0
2022-03-28 13:05:00,272.99,273.04,272.34,272.59,7332.0,258.3578,258.4051,257.7426,257.9792,7332.0
2022-03-28 13:10:00,272.59,272.71,272.44,272.59,10028.0,257.9792,258.0928,257.8372,257.9792,10028.0
2022-03-28 13:15:00,272.59,272.72,272.48,272.72,4075.0,257.9792,258.1022,257.8751,258.1022,4075.0
2022-03-28 13:20:00,272.69,273.15,272.69,272.86,5647.0,258.0738,258.5092,258.0738,258.2347,5647.0
2022-03-28 13:25:00,272.88,273.66,272.68,273.53,3741.0,258.2537,258.9919,258.0644,258.8688,3741.0
2022-03-28 13:30:00,273.47,273.84,273.4,273.84,14084.0,258.812,259.1622,258.7458,259.1622,14084.0
2022-03-28 13:35:00,273.88,274.16,273.88,274.1,3791.0,259.2001,259.4651,259.2001,259.4083,3791.0
2022-03-28 13:40:00,274.11,274.18,273.99,274.03,5058.0,259.4177,259.484,259.3042,259.342,5058.0
2022-03-28 13:45:00,274.13,274.18,274.01,274.1,5195.0,259.4367,259.484,259.3231,259.4083,5195.0
2022-03-28 13:50:00,274.17,274.39,274.02,274.25,2605.0,259.4745,259.6827,259.3326,259.5502,2605.0
2022-03-28 13:55:00,274.17,274.65,274.13,274.65,1365.0,259.4745,259.9288,259.4367,259.9288,1365.0
2022-03-28 14:00:00,274.51,274.61,274.42,274.49,3018.0,259.7963,259.8909,259.7111,259.7774,3018.0
2022-03-28 14:05:00,274.42,274.79,274.41,274.79,2581.0,259.7111,260.0613,259.7017,260.0613,2581.0
2022-03-28 14:10:00,275.15,275.32,274.54,274.75,3000.0,260.402,260.5629,259.8247,260.0234,3000.0
2022-03-28 14:15:00,274.65,274.93,274.65,274.68,3250.0,259.9288,260.1938,259.9288,259.9572,3250.0
2022-03-28 14:20:00,274.78,274.96,274.57,274.57,2534.0,260.0518,260.2222,259.8531,259.8531,2534.0
2022-03-28 14:25:00,274.45,274.66,274.39,274.61,9285.0,259.7395,259.9383,259.6827,259.8909,9285.0
2022-03-28 14:30:00,274.57,274.61,274.13,274.19,7192.0,259.8531,259.8909,259.4367,259.4934,7192.0
2022-03-28 14:35:00,274.25,274.5,274.2,274.27,2911.0,259.5502,259.7868,259.5029,259.5692,2911.0
2022-03-28 14:40:00,274.25,274.68,274.21,274.68,2656.0,259.5502,259.9572,259.5124,259.9572,2656.0
2022-03-28 14:45:00,274.47,274.52,274.47,274.52,616.0,259.7584,259.8058,259.7584,259.8058,616.0
2022-03-28 14:50:00,274.58,275.2,274.51,275.0,2943.0,259.8625,260.4493,259.7963,260.26,2943.0
2022-03-28 14:55:00,274.98,275.36,274.97,275.31,4008.0,260.2411,260.6007,260.2316,260.5534,4008.0
2022-03-28 15:00:00,275.32,275.33,274.94,274.94,6663.0,260.5629,260.5723,260.2032,260.2032,6663.0
2022-03-28 15:05:00,275.0,275.22,274.82,275.04,14021.0,260.26,260.4682,260.0897,260.2979,14021.0
2022-03-28 15:10:00,275.04,275.2,274.92,275.11,5732.0,260.2979,260.4493,260.1843,260.3641,5732.0
2022-03-28 15:15:00,275.26,275.64,275.26,275.53,3695.0,260.5061,260.8657,260.5061,260.7616,3695.0
2022-03-28 15:20:00,275.55,275.8,275.53,275.65,6159.0,260.7806,261.0172,260.7616,260.8752,6159.0
2022-03-28 15:25:00,275.62,275.83,275.48,275.74,6328.0,260.8468,261.0455,260.7143,260.9604,6328.0
2022-03-28 15:30:00,275.84,276.74,275.84,276.63,7178.0,261.055,261.9068,261.055,261.8027,7178.0
2022-03-28 15:35:00,276.62,276.78,276.44,276.51,9976.0,261.7932,261.9446,261.6228,261.6891,9976.0
2022-03-28 15:40:00,276.53,277.06,276.53,277.0,13689.0,261.708,262.2096,261.708,262.1528,13689.0
2022-03-28 15:45:00,277.0,277.01,276.58,276.7,21492.0,262.1528,262.1623,261.7553,261.8689,21492.0
2022-03-28 15:50:00,276.6,276.72,276.03,276.58,22685.0,261.7743,261.8878,261.2348,261.7553,22685.0
2022-03-28 15:55:00,276.53,277.77,276.25,277.62,84861.0,261.708,262.8816,261.443,262.7396,84861.0
2022-03-29 09:30:00,288.33,288.71,285.18,288.67,65096.0,272.8755,273.2352,269.8944,273.1973,65096.0
2022-03-29 09:35:00,288.43,289.59,287.61,288.97,28905.0,272.9702,274.068,272.1941,273.4812,28905.0
2022-03-29 09:40:00,288.94,289.16,286.44,287.72,7899.0,273.4529,273.6611,271.0869,272.2982,7899.0
2022-03-29 09:45:00,287.3,287.82,286.9,287.4,17317.0,271.9008,272.3929,271.5222,271.9954,17317.0
2022-03-29 09:50:00,287.36,288.53,286.64,286.88,13217.0,271.9575,273.0648,271.2761,271.5033,13217.0
2022-03-29 09:55:00,286.89,287.22,286.08,286.08,7848.0,271.5127,271.825,270.7461,270.7461,7848.0
2022-03-29 10:00:00,285.72,285.74,284.53,284.53,8392.0,270.4054,270.4244,269.2792,269.2792,8392.0
2022-03-29 10:05:00,284.67,284.73,283.72,284.12,8520.0,269.4117,269.4685,268.5126,268.8912,8520.0
2022-03-29 10:10:00,284.37,284.42,283.58,283.92,8580.0,269.1278,269.1751,268.3801,268.7019,8580.0
2022-03-29 10:15:00,284.05,284.64,283.84,283.87,6222.0,268.825,269.3833,268.6262,268.6546,6222.0
2022-03-29 10:20:00,283.95,284.62,283.92,284.09,2701.0,268.7303,269.3644,268.7019,268.8628,2701.0
2022-03-29 10:25:00,284.07,284.2,283.5,284.18,5272.0,268.8439,268.9669,268.3044,268.948,5272.0
2022-03-29 10:30:00,284.16,284.45,283.91,284.31,5208.0,268.9291,269.2035,268.6925,269.071,5208.0
2022-03-29 10:35:00,284.33,284.33,283.68,283.97,6299.0,269.0899,269.0899,268.4748,268.7492,6299.0
2022-03-29 10:40:00,284.06,284.53,283.6,284.24,4958.0,268.8344,269.2792,268.3991,269.0048,4958.0
2022-03-29 10:45:00,284.25,284.47,283.8,284.38,8475.0,269.0142,269.2224,268.5884,269.1373,8475.0
2022-03-29 10:50:00,284.42,284.53,283.92,283.96,5970.0,269.1751,269.2792,268.7019,268.7398,5970.0
2022-03-29 10:55:00,283.94,284.48,283.85,284.31,6762.0,268.7209,269.2319,268.6357,269.071,6762.0
2022-03-29 11:00:00,284.34,284.64,283.99,283.99,5703.0,269.0994,269.3833,268.7682,268.7682,5703.0
2022-03-29 11:05:00,284.05,284.34,283.99,284.23,6680.0,268.825,269.0994,268.7682,268.9953,6680.0
2022-03-29 11:10:00,284.26,284.42,283.62,283.63,4348.0,269.0237,269.1751,268.418,268.4275,4348.0
2022-03-29 11:15:00,283.54,284.27,283.53,284.17,7112.0,268.3423,269.0332,268.3328,268.9385,7112.0
2022-03-29 11:20:00,284.18,284.25,283.51,283.51,7173.0,268.948,269.0142,268.3139,268.3139,7173.0
2022-03-29 11:25:00,283.75,284.37,283.7,284.16,10626.0,268.541,269.1278,268.4937,268.9291,10626.0
2022-03-29 11:30:00,284.05,284.49,283.94,284.42,9300.0,268.825,269.2414,268.7209,269.1751,9300.0
2022-03-29 11:35:00,284.44,284.52,283.86,284.3,5445.0,269.1941,269.2698,268.6451,269.0616,5445.0
2022-03-29 11:40:00,284.34,284.34,284.0,284.29,3522.0,269.0994,269.0994,268.7776,269.0521,3522.0
2022-03-29 11:45:00,284.26,284.36,284.05,284.28,2400.0,269.0237,269.1183,268.825,269.0426,2400.0
2022-03-29 11:50:00,284.28,284.35,283.91,283.91,4006.0,269.0426,269.1089,268.6925,268.6925,4006.0
2022-03-29 11:55:00,284.08,284.19,283.84,283.85,1845.0,268.8533,268.9575,268.6262,268.6357,1845.0
2022-03-29 12:00:00,283.98,284.01,283.69,283.78,2088.0,268.7587,268.7871,268.4843,268.5694,2088.0
2022-03-29 12:05:00,283.82,284.1,283.55,283.96,2100.0,268.6073,268.8723,268.3518,268.7398,2100.0
2022-03-29 12:10:00,284.05,284.3,283.84,284.23,3061.0,268.825,269.0616,268.6262,268.9953,3061.0
2022-03-29 12:15:00,284.25,284.36,284.12,284.35,6200.0,269.0142,269.1183,268.8912,269.1089,6200.0
2022-03-29 12:20:00,284.37,284.44,283.91,283.97,1619.0,269.1278,269.1941,268.6925,268.7492,1619.0
2022-03-29 12:25:00,284.05,284.14,283.71,283.94,3123.0,268.825,268.9101,268.5032,268.7209,3123.0
2022-03-29 12:30:00,283.95,283.95,283.25,283.37,4045.0,268.7303,268.7303,268.0678,268.1814,4045.0
2022-03-29 12:35:00,283.24,283.5,283.24,283.45,1457.0,268.0584,268.3044,268.0584,268.2571,1457.0
2022-03-29 12:40:00,283.47,283.91,283.47,283.9,1330.0,268.276,268.6925,268.276,268.683,1330.0
2022-03-29 12:45:00,283.92,284.03,283.61,283.66,4226.0,268.7019,268.806,268.4085,268.4559,4226.0
2022-03-29 12:50:00,283.59,283.73,283.21,283.42,3421.0,268.3896,268.5221,268.03,268.2287,3421.0
2022-03-29 12:55:00,283.4,283.62,283.13,283.29,2633.0,268.2098,268.418,267.9543,268.1057,2633.0
2022-03-29 13:00:00,283.3,283.37,283.06,283.34,2305.0,268.1152,268.1814,267.888,268.153,2305.0
2022-03-29 13:05:00,283.25,283.27,282.36,282.36,3721.0,268.0678,268.0868,267.2255,267.2255,3721.0
2022-03-29 13:10:00,282.41,282.72,282.41,282.69,2760.0,267.2729,267.5662,267.2729,267.5379,2760.0
2022-03-29 13:15:00,282.69,282.8,282.28,282.35,4512.0,267.5379,267.642,267.1498,267.2161,4512.0
2022-03-29 13:20:00,282.37,282.47,281.68,282.26,6041.0,267.235,267.3296,266.582,267.1309,6041.0
2022-03-29 13:25:00,282.38,282.65,282.26,282.56,2931.0,267.2445,267.5,267.1309,267.4148,2931.0
2022-03-29 13:30:00,282.63,282.81,282.46,282.77,4153.0,267.4811,267.6514,267.3202,267.6136,4153.0
2022-03-29 13:35:00,282.75,283.09,282.66,282.92,2700.0,267.5946,267.9164,267.5095,267.7555,2700.0
2022-03-29 13:40:00,282.88,283.01,282.68,282.85,3620.0,267.7177,267.8407,267.5284,267.6893,3620.0
2022-03-29 13:45:00,282.98,283.44,282.87,283.23,3750.0,267.8123,268.2477,267.7082,268.0489,3750.0
2022-03-29 13:50:00,283.18,283.43,283.18,283.35,2775.0,268.0016,268.2382,268.0016,268.1625,2775.0
2022-03-29 13:55:00,283.29,283.63,283.19,283.63,3537.0,268.1057,268.4275,268.0111,268.4275,3537.0
2022-03-29 14:00:00,283.65,283.65,283.32,283.41,1405.0,268.4464,268.4464,268.1341,268.2193,1405.0
2022-03-29 14:05:00,283.36,283.47,283.19,283.38,6406.0,268.1719,268.276,268.0111,268.1909,6406.0
2022-03-29 14:10:00,283.35,283.54,283.34,283.48,1678.0,268.1625,268.3423,268.153,268.2855,1678.0
2022-03-29 14:15:00,283.48,283.48,283.14,283.14,2535.0,268.2855,268.2855,267.9637,267.9637,2535.0
2022-03-29 14:20:00,283.06,283.31,282.98,283.31,2490.0,267.888,268.1246,267.8123,268.1246,2490.0
2022-03-29 14:25:00,283.33,283.47,283.3,283.39,1999.0,268.1435,268.276,268.1152,268.2003,1999.0
2022-03-29 14:30:00,283.55,283.74,283.46,283.74,2790.0,268.3518,268.5316,268.2666,268.5316,2790.0
2022-03-29 14:35:00,283.84,284.22,283.84,284.21,2588.0,268.6262,268.9858,268.6262,268.9764,2588.0
2022-03-29 14:40:00,284.13,284.39,284.1,284.29,6906.0,268.9007,269.1467,268.8723,269.0521,6906.0
2022-03-29 14:45:00,284.24,284.47,284.05,284.21,6251.0,269.0048,269.2224,268.825,268.9764,6251.0
2022-03-29 14:50:00,284.09,284.49,284.07,284.14,5081.0,268.8628,269.2414,268.8439,268.9101,5081.0
2022-03-29 14:55:00,284.14,284.35,283.99,284.21,13444.0,268.9101,269.1089,268.7682,268.9764,13444.0
2022-03-29 15:00:00,284.12,284.58,283.87,284.58,4835.0,268.8912,269.3265,268.6546,269.3265,4835.0
2022-03-29 15:05:00,284.52,284.81,284.4,284.7,4504.0,269.2698,269.5442,269.1562,269.4401,4504.0
2022-03-29 15:10:00,284.69,284.8,284.56,284.7,6712.0,269.4307,269.5348,269.3076,269.4401,6712.0
2022-03-29 15:15:00,284.7,284.78,284.24,284.38,11794.0,269.4401,269.5158,269.0048,269.1373,11794.0
2022-03-29 15:20:00,284.46,284.57,284.29,284.5,9804.0,269.213,269.3171,269.0521,269.2508,9804.0
2022-03-29 15:25:00,284.44,284.84,284.43,284.81,8062.0,269.1941,269.5726,269.1846,269.5442,8062.0
2022-03-29 15:30:00,284.87,285.32,284.75,285.16,7538.0,269.601,270.0269,269.4874,269.8755,7538.0
2022-03-29 15:35:00,285.31,285.48,284.95,284.95,12780.0,270.0174,270.1783,269.6767,269.6767,12780.0
2022-03-29 15:40:00,284.92,285.0,284.55,284.72,10945.0,269.6483,269.724,269.2982,269.459,10945.0
2022-03-29 15:45:00,284.78,284.97,284.44,284.63,11620.0,269.5158,269.6956,269.1941,269.3739,11620.0
2022-03-29 15:50:00,284.65,284.65,283.98,284.2,19929.0,269.3928,269.3928,268.7587,268.9669,19929.0
2022-03-29 15:55:00,284.08,284.94,284.07,284.94,67143.0,268.8533,269.6673,268.8439,269.6673,67143.0
2022-03-30 09:30:00,283.13,283.5,282.03,282.83,28160.0,267.9543,268.3044,266.9132,267.6703,28160.0
2022-03-30 09:35:00,282.47,283.16,280.95,280.95,2402.0,267.3296,267.9827,265.8911,265.8911,2402.0
2022-03-30 09:40:00,280.9,281.51,280.35,281.29,6576.0,265.8438,266.4211,265.3233,266.2129,6576.0
2022-03-30 09:45:00,280.97,282.23,280.96,281.54,2810.0,265.91,267.1025,265.9006,266.4495,2810.0
2022-03-30 09:50:00,281.86,282.8,281.57,281.97,14018.0,266.7523,267.642,266.4779,266.8564,14018.0
2022-03-30 09:55:00,281.82,282.35,281.6,282.2,1537.0,266.7145,267.2161,266.5063,267.0741,1537.0
2022-03-30 10:00:00,282.25,282.89,281.9,282.46,2952.0,267.1214,267.7271,266.7902,267.3202,2952.0
2022-03-30 10:05:00,282.75,282.75,281.53,281.71,2733.0,267.5946,267.5946,266.44,266.6104,2733.0
2022-03-30 10:10:00,281.76,282.53,281.55,282.53,3770.0,266.6577,267.3864,266.459,267.3864,3770.0
2022-03-30 10:15:00,282.46,282.5,281.97,282.13,1700.0,267.3202,267.358,266.8564,267.0079,1700.0
2022-03-30 10:20:00,282.25,282.5,282.19,282.4,1048.0,267.1214,267.358,267.0647,267.2634,1048.0
2022-03-30 10:25:00,282.56,282.57,282.16,282.36,2301.0,267.4148,267.4243,267.0363,267.2255,2301.0
2022-03-30 10:30:00,282.26,282.28,281.98,282.21,1891.0,267.1309,267.1498,266.8659,267.0836,1891.0
2022-03-30 10:35:00,282.41,283.32,282.31,283.16,2617.0,267.2729,268.1341,267.1782,267.9827,2617.0
2022-03-30 10:40:00,283.36,283.42,282.24,282.37,7004.0,268.1719,268.2287,267.112,267.235,7004.0
2022-03-30 10:45:00,282.26,282.36,281.82,282.2,8048.0,267.1309,267.2255,266.7145,267.0741,8048.0
2022-03-30 10:50:00,282.22,282.22,281.32,281.51,6442.0,267.093,267.093,266.2413,266.4211,6442.0
2022-03-30 10:55:00,281.44,281.44,280.62,280.63,4105.0,266.3548,266.3548,265.5788,265.5883,4105.0
2022-03-30 11:00:00,280.67,280.67,280.02,280.21,6601.0,265.6261,265.6261,265.011,265.1908,6601.0
2022-03-30 11:05:00,280.34,280.45,278.93,278.99,12389.0,265.3138,265.4179,263.9794,264.0362,12389.0
2022-03-30 11:10:00,278.91,279.48,278.37,279.45,6012.0,263.9605,264.4999,263.4494,264.4715,6012.0
2022-03-30 11:15:00,279.46,279.63,278.8,279.23,10736.0,264.481,264.6419,263.8564,264.2633,10736.0
2022-03-30 11:20:00,279.19,279.44,278.84,279.18,15549.0,264.2254,264.462,263.8942,264.216,15549.0
2022-03-30 11:25:00,279.11,279.27,278.83,278.84,10096.0,264.1497,264.3012,263.8847,263.8942,10096.0
2022-03-30 11:30:00,278.85,279.36,278.62,279.18,11930.0,263.9037,264.3863,263.686,264.216,11930.0
2022-03-30 11:35:00,279.19,279.64,279.18,279.44,13047.0,264.2254,264.6513,264.216,264.462,13047.0
2022-03-30 11:40:00,279.38,279.58,279.33,279.39,17840.0,264.4053,264.5945,264.3579,264.4147,17840.0
2022-03-30 11:45:00,279.37,279.66,279.16,279.35,7681.0,264.3958,264.6703,264.1971,264.3769,7681.0
2022-03-30 11:50:00,279.36,279.53,279.27,279.44,3303.0,264.3863,264.5472,264.3012,264.462,3303.0
2022-03-30 11:55:00,279.5,280.14,279.43,280.0,6904.0,264.5188,265.1245,264.4526,264.992,6904.0
2022-03-30 12:00:00,280.0,280.23,279.92,280.03,7035.0,264.992,265.2097,264.9163,265.0204,7035.0
2022-03-30 12:05:00,279.99,280.07,279.56,279.68,4547.0,264.9826,265.0583,264.5756,264.6892,4547.0
2022-03-30 12:10:00,279.6,279.87,279.0,279.78,5183.0,264.6135,264.869,264.0456,264.7838,5183.0
2022-03-30 12:15:00,279.86,280.31,279.75,280.31,2969.0,264.8595,265.2854,264.7554,265.2854,2969.0
2022-03-30 12:20:00,280.45,280.46,280.33,280.46,2456.0,265.4179,265.4274,265.3043,265.4274,2456.0
2022-03-30 12:25:00,280.74,280.74,280.42,280.49,3128.0,265.6924,265.6924,265.3895,265.4558,3128.0
2022-03-30 12:30:00,280.52,280.6,280.21,280.6,1719.0,265.4842,265.5599,265.1908,265.5599,1719.0
2022-03-30 12:35:00,280.57,280.87,280.52,280.86,8950.0,265.5315,265.8154,265.4842,265.8059,8950.0
2022-03-30 12:40:00,280.86,280.99,280.54,280.89,2061.0,265.8059,265.929,265.5031,265.8343,2061.0
2022-03-30 12:45:00,280.94,280.97,280.63,280.88,2701.0,265.8816,265.91,265.5883,265.8249,2701.0
2022-03-30 12:50:00,280.97,281.46,280.69,281.2,3578.0,265.91,266.3738,265.645,266.1277,3578.0
2022-03-30 12:55:00,281.19,281.38,281.17,281.17,4009.0,266.1182,266.2981,266.0993,266.0993,4009.0
2022-03-30 13:00:00,281.32,281.33,280.96,281.03,2393.0,266.2413,266.2507,265.9006,265.9668,2393.0
2022-03-30 13:05:00,281.05,281.05,280.67,280.72,3951.0,265.9858,265.9858,265.6261,265.6734,3951.0
2022-03-30 13:10:00,280.76,281.13,280.7,281.13,1908.0,265.7113,266.0615,265.6545,266.0615,1908.0
2022-03-30 13:15:00,281.27,281.28,280.62,280.66,2562.0,266.194,266.2034,265.5788,265.6167,2562.0
2022-03-30 13:20:00,280.66,280.72,280.24,280.69,2004.0,265.6167,265.6734,265.2192,265.645,2004.0
2022-03-30 13:25:00,280.59,280.81,280.57,280.73,1150.0,265.5504,265.7586,265.5315,265.6829,1150.0
2022-03-30 13:30:00,280.76,280.79,280.47,280.48,7591.0,265.7113,265.7397,265.4368,265.4463,7591.0
2022-03-30 13:35:00,280.47,280.54,279.82,279.94,6413.0,265.4368,265.5031,264.8217,264.9352,6413.0
2022-03-30 13:40:00,279.8,280.01,279.75,280.01,500.0,264.8028,265.0015,264.7554,265.0015,500.0
2022-03-30 13:45:00,280.1,280.45,279.89,280.45,2559.0,265.0867,265.4179,264.8879,265.4179,2559.0
2022-03-30 13:50:00,280.59,280.59,280.23,280.4,1194.0,265.5504,265.5504,265.2097,265.3706,1194.0
2022-03-30 13:55:00,280.42,280.42,280.06,280.06,1632.0,265.3895,265.3895,265.0488,265.0488,1632.0
2022-03-30 14:00:00,280.05,280.83,280.04,280.66,1500.0,265.0394,265.7775,265.0299,265.6167,1500.0
2022-03-30 14:05:00,280.58,280.58,280.45,280.48,3538.0,265.5409,265.5409,265.4179,265.4463,3538.0
2022-03-30 14:10:00,280.59,280.59,280.44,280.44,1032.0,265.5504,265.5504,265.4084,265.4084,1032.0
2022-03-30 14:15:00,280.44,280.44,280.07,280.08,1651.0,265.4084,265.4084,265.0583,265.0677,1651.0
2022-03-30 14:20:00,280.0,280.04,279.89,279.94,3931.0,264.992,265.0299,264.8879,264.9352,3931.0
2022-03-30 14:25:00,279.82,279.9,279.48,279.77,4536.0,264.8217,264.8974,264.4999,264.7744,4536.0
2022-03-30 14:30:00,279.59,279.84,279.59,279.75,2142.0,264.604,264.8406,264.604,264.7554,2142.0
2022-03-30 14:35:00,279.76,280.04,279.65,279.98,5507.0,264.7649,265.0299,264.6608,264.9731,5507.0
2022-03-30 14:40:00,280.05,280.4,279.69,279.7,8261.0,265.0394,265.3706,264.6986,264.7081,8261.0
2022-03-30 14:45:00,279.56,279.57,278.41,278.49,14726.0,264.5756,264.5851,263.4873,263.563,14726.0
2022-03-30 14:50:00,278.45,279.25,278.45,279.15,17414.0,263.5251,264.2822,263.5251,264.1876,17414.0
2022-03-30 14:55:00,279.09,279.41,278.84,278.85,5589.0,264.1308,264.4337,263.8942,263.9037,5589.0
2022-03-30 15:00:00,278.79,278.92,278.66,278.88,4094.0,263.8469,263.9699,263.7239,263.9321,4094.0
2022-03-30 15:05:00,278.8,279.1,278.79,278.81,2675.0,263.8564,264.1403,263.8469,263.8658,2675.0
2022-03-30 15:10:00,278.7,278.71,278.34,278.42,3378.0,263.7617,263.7712,263.421,263.4967,3378.0
2022-03-30 15:15:00,278.51,278.51,278.0,278.12,4756.0,263.5819,263.5819,263.0992,263.2128,4756.0
2022-03-30 15:20:00,278.09,278.18,277.77,277.77,8113.0,263.1844,263.2696,262.8816,262.8816,8113.0
2022-03-30 15:25:00,277.87,278.13,277.85,278.05,13587.0,262.9762,263.2223,262.9573,263.1466,13587.0
2022-03-30 15:30:00,277.97,278.23,277.87,278.03,9250.0,263.0708,263.3169,262.9762,263.1276,9250.0
2022-03-30 15:35:00,277.96,278.27,277.56,277.68,12547.0,263.0614,263.3548,262.6828,262.7964,12547.0
2022-03-30 15:40:00,277.71,277.98,277.55,277.86,12352.0,262.8248,263.0803,262.6734,262.9667,12352.0
2022-03-30 15:45:00,277.9,278.26,277.84,278.01,20514.0,263.0046,263.3453,262.9478,263.1087,20514.0
2022-03-30 15:50:00,277.97,278.13,277.21,277.58,33376.0,263.0708,263.2223,262.3516,262.7017,33376.0
2022-03-30 15:55:00,277.63,279.36,277.63,279.16,86685.0,262.7491,264.3863,262.7491,264.1971,86685.0
2022-03-31 09:30:00,278.58,279.42,278.47,278.54,19183.0,263.6481,264.4431,263.544,263.6103,19183.0
2022-03-31 09:35:00,278.28,278.28,276.72,277.74,14845.0,263.3642,263.3642,261.8878,262.8532,14845.0
2022-03-31 09:40:00,277.68,277.94,276.7,277.15,9566.0,262.7964,263.0424,261.8689,262.2948,9566.0
2022-03-31 09:45:00,276.8,276.96,276.27,276.29,2961.0,261.9636,262.115,261.462,261.4809,2961.0
2022-03-31 09:50:00,276.69,277.48,276.66,277.33,1710.0,261.8594,262.6071,261.8311,262.4651,1710.0
2022-03-31 09:55:00,277.53,277.66,277.0,277.25,5271.0,262.6544,262.7775,262.1528,262.3894,5271.0
2022-03-31 10:00:00,277.19,277.39,276.1,276.27,3260.0,262.3326,262.5219,261.3011,261.462,3260.0
2022-03-31 10:05:00,276.42,276.42,276.14,276.36,3903.0,261.6039,261.6039,261.3389,261.5471,3903.0
2022-03-31 10:10:00,276.23,276.24,275.28,275.43,10150.0,261.4241,261.4336,260.525,260.667,10150.0
2022-03-31 10:15:00,275.62,276.09,275.62,276.09,1607.0,260.8468,261.2916,260.8468,261.2916,1607.0
2022-03-31 10:20:00,276.25,276.4,275.81,275.92,6179.0,261.443,261.585,261.0266,261.1307,6179.0
2022-03-31 10:25:00,275.8,275.95,275.48,275.62,3213.0,261.0172,261.1591,260.7143,260.8468,3213.0
2022-03-31 10:30:00,275.64,276.14,275.55,276.07,5352.0,260.8657,261.3389,260.7806,261.2727,5352.0
2022-03-31 10:35:00,276.76,277.15,276.27,276.45,3996.0,261.9257,262.2948,261.462,261.6323,3996.0
2022-03-31 10:40:00,276.31,276.57,276.25,276.31,1800.0,261.4998,261.7459,261.443,261.4998,1800.0
2022-03-31 10:45:00,276.31,276.78,276.07,276.63,10846.0,261.4998,261.9446,261.2727,261.8027,10846.0
2022-03-31 10:50:00,276.55,276.7,276.36,276.38,12773.0,261.727,261.8689,261.5471,261.5661,12773.0
2022-03-31 10:55:00,276.53,276.78,276.37,276.37,3485.0,261.708,261.9446,261.5566,261.5566,3485.0
2022-03-31 11:00:00,276.44,276.52,276.08,276.36,5530.0,261.6228,261.6986,261.2821,261.5471,5530.0
2022-03-31 11:05:00,276.19,276.6,276.18,276.25,4671.0,261.3862,261.7743,261.3768,261.443,4671.0
2022-03-31 11:10:00,276.38,276.64,276.21,276.47,3653.0,261.5661,261.8121,261.4052,261.6512,3653.0
2022-03-31 11:15:00,276.62,276.81,275.99,275.99,6314.0,261.7932,261.973,261.197,261.197,6314.0
2022-03-31 11:20:00,275.85,275.93,275.67,275.81,2984.0,261.0645,261.1402,260.8941,261.0266,2984.0
2022-03-31 11:25:00,275.7,275.76,275.56,275.72,2200.0,260.9225,260.9793,260.79,260.9414,2200.0
2022-03-31 11:30:00,275.73,276.08,275.66,275.79,5716.0,260.9509,261.2821,260.8847,261.0077,5716.0
2022-03-31 11:35:00,275.88,276.02,275.82,275.95,2661.0,261.0929,261.2254,261.0361,261.1591,2661.0
2022-03-31 11:40:00,275.99,276.49,275.89,276.38,5788.0,261.197,261.6702,261.1023,261.5661,5788.0
2022-03-31 11:45:00,276.17,276.29,275.93,275.93,1920.0,261.3673,261.4809,261.1402,261.1402,1920.0
2022-03-31 11:50:00,275.91,275.91,275.66,275.71,2832.0,261.1213,261.1213,260.8847,260.932,2832.0
2022-03-31 11:55:00,275.73,275.86,275.65,275.84,3847.0,260.9509,261.0739,260.8752,261.055,3847.0
2022-03-31 12:00:00,276.05,276.08,275.55,275.68,3361.0,261.2538,261.2821,260.7806,260.9036,3361.0
2022-03-31 12:05:00,275.81,275.85,275.61,275.72,3973.0,261.0266,261.0645,260.8373,260.9414,3973.0
2022-03-31 12:10:00,275.62,275.65,275.18,275.18,3949.0,260.8468,260.8752,260.4304,260.4304,3949.0
2022-03-31 12:15:00,275.25,275.55,275.24,275.51,2016.0,260.4966,260.7806,260.4872,260.7427,2016.0
2022-03-31 12:20:00,275.42,275.61,275.09,275.12,7268.0,260.6575,260.8373,260.3452,260.3736,7268.0
2022-03-31 12:25:00,275.12,275.12,274.91,275.07,4851.0,260.3736,260.3736,260.1749,260.3263,4851.0
2022-03-31 12:30:00,275.23,275.23,274.62,274.66,2899.0,260.4777,260.4777,259.9004,259.9383,2899.0
2022-03-31 12:35:00,274.69,274.85,274.52,274.65,2837.0,259.9666,260.1181,259.8058,259.9288,2837.0
2022-03-31 12:40:00,274.71,275.12,274.7,274.95,3371.0,259.9856,260.3736,259.9761,260.2127,3371.0
2022-03-31 12:45:00,274.91,275.02,274.58,274.78,2017.0,260.1749,260.279,259.8625,260.0518,2017.0
2022-03-31 12:50:00,274.68,274.68,274.08,274.17,4302.0,259.9572,259.9572,259.3893,259.4745,4302.0
2022-03-31 12:55:00,274.15,274.25,273.64,273.73,5854.0,259.4556,259.5502,258.9729,259.0581,5854.0
2022-03-31 13:00:00,273.74,273.81,273.51,273.51,4201.0,259.0676,259.1338,258.8499,258.8499,4201.0
2022-03-31 13:05:00,273.75,273.93,273.39,273.93,17454.0,259.077,259.2474,258.7363,259.2474,17454.0
2022-03-31 13:10:00,273.82,274.03,273.72,273.82,5922.0,259.1433,259.342,259.0486,259.1433,5922.0
2022-03-31 13:15:00,273.76,274.18,273.54,274.12,6483.0,259.0865,259.484,258.8783,259.4272,6483.0
2022-03-31 13:20:00,274.14,274.15,273.69,273.9,5426.0,259.4461,259.4556,259.0202,259.219,5426.0
2022-03-31 13:25:00,273.92,274.25,273.85,274.25,2347.0,259.2379,259.5502,259.1717,259.5502,2347.0
2022-03-31 13:30:00,274.19,274.47,274.03,274.23,4524.0,259.4934,259.7584,259.342,259.5313,4524.0
2022-03-31 13:35:00,274.16,274.21,273.87,274.1,5010.0,259.4651,259.5124,259.1906,259.4083,5010.0
2022-03-31 13:40:00,274.07,274.47,274.07,274.27,3986.0,259.3799,259.7584,259.3799,259.5692,3986.0
2022-03-31 13:45:00,274.25,274.34,273.92,273.97,4446.0,259.5502,259.6354,259.2379,259.2852,4446.0
2022-03-31 13:50:00,274.09,274.37,273.98,274.19,4964.0,259.3988,259.6638,259.2947,259.4934,4964.0
2022-03-31 13:55:00,274.09,274.37,273.96,274.11,5546.0,259.3988,259.6638,259.2758,259.4177,5546.0
2022-03-31 14:00:00,274.1,274.11,273.87,273.87,4300.0,259.4083,259.4177,259.1906,259.1906,4300.0
2022-03-31 14:05:00,273.94,273.98,273.62,273.76,6933.0,259.2568,259.2947,258.954,259.0865,6933.0
2022-03-31 14:10:00,273.79,273.85,273.58,273.6,5317.0,259.1149,259.1717,258.9161,258.9351,5317.0
2022-03-31 14:15:00,273.61,273.83,273.52,273.52,9004.0,258.9445,259.1527,258.8594,258.8594,9004.0
2022-03-31 14:20:00,273.56,273.63,273.44,273.63,6448.0,258.8972,258.9635,258.7836,258.9635,6448.0
2022-03-31 14:25:00,273.62,273.7,273.38,273.49,8713.0,258.954,259.0297,258.7269,258.831,8713.0
2022-03-31 14:30:00,273.5,273.5,273.27,273.28,5166.0,258.8404,258.8404,258.6228,258.6322,5166.0
2022-03-31 14:35:00,273.44,273.66,273.39,273.56,6141.0,258.7836,258.9919,258.7363,258.8972,6141.0
2022-03-31 14:40:00,273.61,273.75,273.5,273.69,3651.0,258.9445,259.077,258.8404,259.0202,3651.0
2022-03-31 14:45:00,273.75,274.11,273.72,273.98,4038.0,259.077,259.4177,259.0486,259.2947,4038.0
2022-03-31 14:50:00,273.96,274.2,273.9,274.11,5817.0,259.2758,259.5029,259.219,259.4177,5817.0
2022-03-31 14:55:00,273.95,274.38,273.95,274.35,5256.0,259.2663,259.6733,259.2663,259.6449,5256.0
2022-03-31 15:00:00,274.41,274.99,274.4,274.66,6943.0,259.7017,260.2506,259.6922,259.9383,6943.0
2022-03-31 15:05:00,274.64,274.96,274.58,274.96,10390.0,259.9193,260.2222,259.8625,260.2222,10390.0
2022-03-31 15:10:00,274.97,274.98,274.63,274.8,9242.0,260.2316,260.2411,259.9099,260.0708,9242.0
2022-03-31 15:15:00,274.86,274.91,274.68,274.74,8462.0,260.1275,260.1749,259.9572,260.014,8462.0
2022-03-31 15:20:00,274.76,274.76,274.48,274.5,4032.0,260.0329,260.0329,259.7679,259.7868,4032.0
2022-03-31 15:25:00,274.53,274.6,274.19,274.36,6842.0,259.8152,259.8815,259.4934,259.6543,6842.0
2022-03-31 15:30:00,274.33,274.39,273.47,273.73,19586.0,259.6259,259.6827,258.812,259.0581,19586.0
2022-03-31 15:35:00,273.66,274.22,273.65,274.09,7654.0,258.9919,259.5218,258.9824,259.3988,7654.0
2022-03-31 15:40:00,274.08,274.12,273.66,273.67,13713.0,259.3893,259.4272,258.9919,259.0013,13713.0
2022-03-31 15:45:00,273.64,273.92,273.45,273.58,17379.0,258.9729,259.2379,258.7931,258.9161,17379.0
2022-03-31 15:50:00,273.49,273.9,273.33,273.44,25641.0,258.831,259.219,258.6795,258.7836,25641.0
2022-03-31 15:55:00,273.49,273.58,272.36,272.45,114204.0,258.831,258.9161,257.7615,257.8467,114204.0
2022-04-01 09:30:00,275.21,276.93,273.63,276.35,41496.0,260.4588,262.0866,258.9635,261.5377,41496.0
2022-04-01 09:35:00,275.8,275.88,273.0,274.71,14173.0,261.0172,261.0929,258.3672,259.9856,14173.0
2022-04-01 09:40:00,274.4,274.42,273.55,274.03,9680.0,259.6922,259.7111,258.8878,259.342,9680.0
2022-04-01 09:45:00,274.03,274.86,273.98,274.5,6403.0,259.342,260.1275,259.2947,259.7868,6403.0
2022-04-01 09:50:00,274.69,274.7,273.29,273.7,4973.0,259.9666,259.9761,258.6417,259.0297,4973.0
2022-04-01 09:55:00,273.83,274.29,273.52,274.29,3288.0,259.1527,259.5881,258.8594,259.5881,3288.0
2022-04-01 10:00:00,274.56,274.78,273.29,273.89,27096.0,259.8436,260.0518,258.6417,259.2095,27096.0
2022-04-01 10:05:00,273.95,274.63,273.95,274.34,8377.0,259.2663,259.9099,259.2663,259.6354,8377.0
2022-04-01 10:10:00,274.38,274.84,274.37,274.63,8254.0,259.6733,260.1086,259.6638,259.9099,8254.0
2022-04-01 10:15:00,274.67,274.67,273.23,273.26,8526.0,259.9477,259.9477,258.5849,258.6133,8526.0
2022-04-01 10:20:00,273.28,273.28,272.2,272.79,5601.0,258.6322,258.6322,257.6101,258.1685,5601.0
2022-04-01 10:25:00,272.54,272.75,272.12,272.44,5730.0,257.9319,258.1306,257.5344,257.8372,5730.0
2022-04-01 10:30:00,272.87,273.61,272.87,273.61,2125.0,258.2442,258.9445,258.2442,258.9445,2125.0
2022-04-01 10:35:00,273.54,274.13,273.27,274.06,10917.0,258.8783,259.4367,258.6228,259.3704,10917.0
2022-04-01 10:40:00,273.81,274.19,273.38,273.99,6719.0,259.1338,259.4934,258.7269,259.3042,6719.0
2022-04-01 10:45:00,274.19,274.77,274.19,274.35,7199.0,259.4934,260.0424,259.4934,259.6449,7199.0
2022-04-01 10:50:00,274.31,274.85,274.09,274.81,7508.0,259.607,260.1181,259.3988,260.0802,7508.0
2022-04-01 10:55:00,274.91,275.05,274.6,274.92,7017.0,260.1749,260.3074,259.8815,260.1843,7017.0
2022-04-01 11:00:00,275.18,275.25,274.86,274.9,7603.0,260.4304,260.4966,260.1275,260.1654,7603.0
2022-04-01 11:05:00,274.83,275.22,274.75,275.2,6213.0,260.0991,260.4682,260.0234,260.4493,6213.0
2022-04-01 11:10:00,275.16,275.22,274.6,274.67,4387.0,260.4115,260.4682,259.8815,259.9477,4387.0
2022-04-01 11:15:00,274.66,274.83,274.41,274.62,17153.0,259.9383,260.0991,259.7017,259.9004,17153.0
2022-04-01 11:20:00,274.6,274.82,274.18,274.24,26945.0,259.8815,260.0897,259.484,259.5408,26945.0
2022-04-01 11:25:00,274.24,274.35,274.0,274.24,6543.0,259.5408,259.6449,259.3136,259.5408,6543.0
2022-04-01 11:30:00,274.23,274.23,273.84,274.11,5809.0,259.5313,259.5313,259.1622,259.4177,5809.0
2022-04-01 11:35:00,274.03,274.16,273.57,273.92,6312.0,259.342,259.4651,258.9067,259.2379,6312.0
2022-04-01 11:40:00,273.88,274.14,273.88,274.14,3436.0,259.2001,259.4461,259.2001,259.4461,3436.0
2022-04-01 11:45:00,274.07,274.44,273.99,274.36,5327.0,259.3799,259.73,259.3042,259.6543,5327.0
2022-04-01 11:50:00,274.44,274.74,274.06,274.68,3388.0,259.73,260.014,259.3704,259.9572,3388.0
2022-04-01 11:55:00,274.76,274.76,274.3,274.3,2961.0,260.0329,260.0329,259.5976,259.5976,2961.0
2022-04-01 12:00:00,274.48,274.48,273.77,274.26,4922.0,259.7679,259.7679,259.096,259.5597,4922.0
2022-04-01 12:05:00,274.21,274.21,273.93,274.09,2362.0,259.5124,259.5124,259.2474,259.3988,2362.0
2022-04-01 12:10:00,273.95,274.14,273.57,274.14,3201.0,259.2663,259.4461,258.9067,259.4461,3201.0
2022-04-01 12:15:00,274.14,274.35,273.82,273.87,5355.0,259.4461,259.6449,259.1433,259.1906,5355.0
2022-04-01 12:20:00,273.87,274.24,273.62,273.62,4016.0,259.1906,259.5408,258.954,258.954,4016.0
2022-04-01 12:25:00,273.72,273.99,273.45,273.99,2461.0,259.0486,259.3042,258.7931,259.3042,2461.0
2022-04-01 12:30:00,273.85,273.85,273.34,273.41,6076.0,259.1717,259.1717,258.689,258.7553,6076.0
2022-04-01 12:35:00,273.49,273.55,273.15,273.55,2693.0,258.831,258.8878,258.5092,258.8878,2693.0
2022-04-01 12:40:00,273.53,273.82,273.43,273.81,4801.0,258.8688,259.1433,258.7742,259.1338,4801.0
2022-04-01 12:45:00,273.75,273.81,273.46,273.6,2356.0,259.077,259.1338,258.8026,258.9351,2356.0
2022-04-01 12:50:00,273.61,273.61,273.0,273.35,5896.0,258.9445,258.9445,258.3672,258.6985,5896.0
2022-04-01 12:55:00,273.3,273.37,272.83,272.83,3551.0,258.6512,258.7174,258.2063,258.2063,3551.0
2022-04-01 13:00:00,272.78,273.16,272.61,273.03,3877.0,258.159,258.5187,257.9981,258.3956,3877.0
2022-04-01 13:05:00,273.03,273.37,273.01,273.24,9431.0,258.3956,258.7174,258.3767,258.5944,9431.0
2022-04-01 13:10:00,273.15,273.38,273.05,273.06,4413.0,258.5092,258.7269,258.4146,258.424,4413.0
2022-04-01 13:15:00,273.24,273.89,273.24,273.89,2830.0,258.5944,259.2095,258.5944,259.2095,2830.0
2022-04-01 13:20:00,273.8,273.9,273.37,273.75,6708.0,259.1244,259.219,258.7174,259.077,6708.0
2022-04-01 13:25:00,273.68,273.68,273.11,273.16,4821.0,259.0108,259.0108,258.4713,258.5187,4821.0
2022-04-01 13:30:00,273.25,273.47,272.98,273.07,3265.0,258.6038,258.812,258.3483,258.4335,3265.0
2022-04-01 13:35:00,273.0,273.8,273.0,273.61,4861.0,258.3672,259.1244,258.3672,258.9445,4861.0
2022-04-01 13:40:00,273.62,273.91,273.45,273.45,2812.0,258.954,259.2285,258.7931,258.7931,2812.0
2022-04-01 13:45:00,273.4,273.61,273.38,273.58,3272.0,258.7458,258.9445,258.7269,258.9161,3272.0
2022-04-01 13:50:00,273.65,273.71,273.39,273.56,2666.0,258.9824,259.0392,258.7363,258.8972,2666.0
2022-04-01 13:55:00,273.56,273.7,273.44,273.56,6568.0,258.8972,259.0297,258.7836,258.8972,6568.0
2022-04-01 14:00:00,273.46,273.71,273.38,273.71,5545.0,258.8026,259.0392,258.7269,259.0392,5545.0
2022-04-01 14:05:00,274.04,274.39,274.04,274.09,2232.0,259.3515,259.6827,259.3515,259.3988,2232.0
2022-04-01 14:10:00,274.1,274.28,273.9,274.0,4623.0,259.4083,259.5786,259.219,259.3136,4623.0
2022-04-01 14:15:00,274.11,274.23,273.91,274.1,2942.0,259.4177,259.5313,259.2285,259.4083,2942.0
2022-04-01 14:20:00,274.23,274.32,274.05,274.16,4849.0,259.5313,259.6165,259.361,259.4651,4849.0
2022-04-01 14:25:00,274.13,274.38,274.04,274.32,7770.0,259.4367,259.6733,259.3515,259.6165,7770.0
2022-04-01 14:30:00,274.33,274.44,274.13,274.23,10512.0,259.6259,259.73,259.4367,259.5313,10512.0
2022-04-01 14:35:00,274.28,274.28,273.95,274.07,5359.0,259.5786,259.5786,259.2663,259.3799,5359.0
2022-04-01 14:40:00,274.06,274.28,273.93,274.11,6881.0,259.3704,259.5786,259.2474,259.4177,6881.0
2022-04-01 14:45:00,274.2,274.31,273.91,274.0,4936.0,259.5029,259.607,259.2285,259.3136,4936.0
2022-04-01 14:50:00,273.92,274.03,273.83,273.83,3083.0,259.2379,259.342,259.1527,259.1527,3083.0
2022-04-01 14:55:00,273.97,274.2,273.63,273.66,5083.0,259.2852,259.5029,258.9635,258.9919,5083.0
2022-04-01 15:00:00,273.79,273.87,273.45,273.74,11886.0,259.1149,259.1906,258.7931,259.0676,11886.0
2022-04-01 15:05:00,273.69,274.05,273.68,273.85,4594.0,259.0202,259.361,259.0108,259.1717,4594.0
2022-04-01 15:10:00,273.85,273.96,273.42,273.77,7432.0,259.1717,259.2758,258.7647,259.096,7432.0
2022-04-01 15:15:00,273.77,273.9,273.27,273.28,3387.0,259.096,259.219,258.6228,258.6322,3387.0
2022-04-01 15:20:00,273.29,273.31,273.0,273.19,7560.0,258.6417,258.6606,258.3672,258.547,7560.0
2022-04-01 15:25:00,273.2,273.28,272.94,273.17,5446.0,258.5565,258.6322,258.3104,258.5281,5446.0
2022-04-01 15:30:00,273.12,273.19,272.67,273.01,8657.0,258.4808,258.547,258.0549,258.3767,8657.0
2022-04-01 15:35:00,272.94,273.03,272.68,272.97,8181.0,258.3104,258.3956,258.0644,258.3388,8181.0
2022-04-01 15:40:00,272.95,273.16,272.67,272.87,6251.0,258.3199,258.5187,258.0549,258.2442,6251.0
2022-04-01 15:45:00,272.96,273.12,272.61,273.12,15372.0,258.3294,258.4808,257.9981,258.4808,15372.0
2022-04-01 15:50:00,273.08,273.98,273.08,273.85,43387.0,258.4429,259.2947,258.4429,259.1717,43387.0
2022-04-01 15:55:00,273.81,274.62,273.62,274.46,69815.0,259.1338,259.9004,258.954,259.749,69815.0
2022-04-04 09:30:00,274.32,274.45,272.23,272.99,36200.0,259.6165,259.7395,257.6385,258.3578,36200.0
2022-04-04 09:35:00,272.59,274.46,272.59,274.24,3185.0,257.9792,259.749,257.9792,259.5408,3185.0
2022-04-04 09:40:00,274.43,275.46,274.27,275.06,7744.0,259.7206,260.6954,259.5692,260.3168,7744.0
2022-04-04 09:45:00,275.07,275.13,273.48,273.78,10445.0,260.3263,260.3831,258.8215,259.1054,10445.0
2022-04-04 09:50:00,273.89,274.77,273.45,274.08,18983.0,259.2095,260.0424,258.7931,259.3893,18983.0
2022-04-04 09:55:00,274.08,275.04,274.08,275.04,5110.0,259.3893,260.2979,259.3893,260.2979,5110.0
2022-04-04 10:00:00,275.41,275.41,273.95,273.95,28615.0,260.6481,260.6481,259.2663,259.2663,28615.0
2022-04-04 10:05:00,273.37,273.96,273.37,273.72,4680.0,258.7174,259.2758,258.7174,259.0486,4680.0
2022-04-04 10:10:00,273.55,274.23,273.4,273.79,14442.0,258.8878,259.5313,258.7458,259.1149,14442.0
2022-04-04 10:15:00,273.67,274.32,273.54,273.77,16031.0,259.0013,259.6165,258.8783,259.096,16031.0
2022-04-04 10:20:00,274.01,274.24,273.87,273.93,3204.0,259.3231,259.5408,259.1906,259.2474,3204.0
2022-04-04 10:25:00,274.07,274.4,273.67,274.3,13164.0,259.3799,259.6922,259.0013,259.5976,13164.0
2022-04-04 10:30:00,274.17,274.22,273.57,273.79,9952.0,259.4745,259.5218,258.9067,259.1149,9952.0
2022-04-04 10:35:00,273.53,274.15,273.5,273.89,5931.0,258.8688,259.4556,258.8404,259.2095,5931.0
2022-04-04 10:40:00,273.92,273.99,273.0,273.11,10699.0,259.2379,259.3042,258.3672,258.4713,10699.0
2022-04-04 10:45:00,273.19,273.52,273.0,273.47,17311.0,258.547,258.8594,258.3672,258.812,17311.0
2022-04-04 10:50:00,273.54,274.18,273.43,273.49,31002.0,258.8783,259.484,258.7742,258.831,31002.0
2022-04-04 10:55:00,273.57,275.77,273.44,275.5,30427.0,258.9067,260.9888,258.7836,260.7332,30427.0
2022-04-04 11:00:00,275.58,276.18,275.58,276.06,8506.0,260.8089,261.3768,260.8089,261.2632,8506.0
2022-04-04 11:05:00,276.02,276.84,276.02,276.7,5174.0,261.2254,262.0014,261.2254,261.8689,5174.0
2022-04-04 11:10:00,276.52,276.86,276.12,276.68,7358.0,261.6986,262.0203,261.32,261.85,7358.0
2022-04-04 11:15:00,276.63,276.64,276.01,276.15,6648.0,261.8027,261.8121,261.2159,261.3484,6648.0
2022-04-04 11:20:00,276.01,276.42,276.01,276.24,9600.0,261.2159,261.6039,261.2159,261.4336,9600.0
2022-04-04 11:25:00,276.27,276.38,275.89,276.1,7811.0,261.462,261.5661,261.1023,261.3011,7811.0
2022-04-04 11:30:00,276.18,276.57,276.09,276.44,13670.0,261.3768,261.7459,261.2916,261.6228,13670.0
2022-04-04 11:35:00,276.42,277.1,276.42,277.1,3837.0,261.6039,262.2475,261.6039,262.2475,3837.0
2022-04-04 11:40:00,277.16,277.57,277.12,277.44,2801.0,262.3043,262.6923,262.2664,262.5692,2801.0
2022-04-04 11:45:00,277.42,277.67,277.2,277.67,1627.0,262.5503,262.7869,262.3421,262.7869,1627.0
2022-04-04 11:50:00,277.66,277.95,277.66,277.83,3409.0,262.7775,263.0519,262.7775,262.9383,3409.0
2022-04-04 11:55:00,277.93,278.05,277.51,277.51,3885.0,263.033,263.1466,262.6355,262.6355,3885.0
2022-04-04 12:00:00,277.67,277.67,277.16,277.36,4208.0,262.7869,262.7869,262.3043,262.4935,4208.0
2022-04-04 12:05:00,277.29,277.4,276.96,277.03,9011.0,262.4273,262.5314,262.115,262.1812,9011.0
2022-04-04 12:10:00,276.97,277.08,276.78,277.08,6622.0,262.1244,262.2285,261.9446,262.2285,6622.0
2022-04-04 12:15:00,277.24,277.35,277.1,277.19,5648.0,262.38,262.4841,262.2475,262.3326,5648.0
2022-04-04 12:20:00,277.21,277.51,276.95,277.5,6517.0,262.3516,262.6355,262.1055,262.626,6517.0
2022-04-04 12:25:00,277.55,277.82,277.16,277.82,10448.0,262.6734,262.9289,262.3043,262.9289,10448.0
2022-04-04 12:30:00,277.72,278.05,277.72,277.72,3319.0,262.8342,263.1466,262.8342,262.8342,3319.0
2022-04-04 12:35:00,277.79,277.95,277.28,277.29,5251.0,262.9005,263.0519,262.4178,262.4273,5251.0
2022-04-04 12:40:00,277.4,277.4,277.27,277.29,4160.0,262.5314,262.5314,262.4084,262.4273,4160.0
2022-04-04 12:45:00,277.32,277.36,277.15,277.27,4378.0,262.4557,262.4935,262.2948,262.4084,4378.0
2022-04-04 12:50:00,277.42,277.63,277.2,277.56,8252.0,262.5503,262.7491,262.3421,262.6828,8252.0
2022-04-04 12:55:00,277.56,277.85,277.54,277.75,2911.0,262.6828,262.9573,262.6639,262.8626,2911.0
2022-04-04 13:00:00,277.71,277.92,277.46,277.85,8168.0,262.8248,263.0235,262.5882,262.9573,8168.0
2022-04-04 13:05:00,278.01,278.29,278.01,278.29,1743.0,263.1087,263.3737,263.1087,263.3737,1743.0
2022-04-04 13:10:00,278.28,278.45,278.2,278.44,2862.0,263.3642,263.5251,263.2885,263.5156,2862.0
2022-04-04 13:15:00,278.46,278.56,278.2,278.51,22155.0,263.5346,263.6292,263.2885,263.5819,22155.0
2022-04-04 13:20:00,278.5,279.25,278.5,279.17,6589.0,263.5724,264.2822,263.5724,264.2065,6589.0
2022-04-04 13:25:00,279.22,279.34,278.91,279.03,3574.0,264.2538,264.3674,263.9605,264.074,3574.0
2022-04-04 13:30:00,279.13,279.31,279.1,279.24,3912.0,264.1687,264.339,264.1403,264.2728,3912.0
2022-04-04 13:35:00,279.25,279.27,278.88,278.98,6115.0,264.2822,264.3012,263.9321,264.0267,6115.0
2022-04-04 13:40:00,278.92,279.2,278.87,279.2,2744.0,263.9699,264.2349,263.9226,264.2349,2744.0
2022-04-04 13:45:00,279.22,279.24,279.01,279.16,7219.0,264.2538,264.2728,264.0551,264.1971,7219.0
2022-04-04 13:50:00,279.16,279.16,278.91,279.01,4665.0,264.1971,264.1971,263.9605,264.0551,4665.0
2022-04-04 13:55:00,279.13,279.48,279.13,279.48,4274.0,264.1687,264.4999,264.1687,264.4999,4274.0
2022-04-04 14:00:00,279.4,279.6,279.32,279.49,5032.0,264.4242,264.6135,264.3485,264.5094,5032.0
2022-04-04 14:05:00,279.59,279.59,278.88,278.88,5903.0,264.604,264.604,263.9321,263.9321,5903.0
2022-04-04 14:10:00,278.94,279.13,278.91,279.01,2983.0,263.9888,264.1687,263.9605,264.0551,2983.0
2022-04-04 14:15:00,279.01,279.42,278.96,279.35,3957.0,264.0551,264.4431,264.0078,264.3769,3957.0
2022-04-04 14:20:00,279.26,279.26,278.98,279.13,2316.0,264.2917,264.2917,264.0267,264.1687,2316.0
2022-04-04 14:25:00,279.17,279.3,279.07,279.07,3287.0,264.2065,264.3296,264.1119,264.1119,3287.0
2022-04-04 14:30:00,279.27,279.27,278.88,279.03,9164.0,264.3012,264.3012,263.9321,264.074,9164.0
2022-04-04 14:35:00,279.0,279.35,278.98,279.06,9261.0,264.0456,264.3769,264.0267,264.1024,9261.0
2022-04-04 14:40:00,279.12,279.31,278.93,279.02,6172.0,264.1592,264.339,263.9794,264.0646,6172.0
2022-04-04 14:45:00,278.93,279.0,278.47,278.61,10250.0,263.9794,264.0456,263.544,263.6765,10250.0
2022-04-04 14:50:00,278.69,278.7,278.32,278.56,3500.0,263.7522,263.7617,263.4021,263.6292,3500.0
2022-04-04 14:55:00,278.57,278.83,278.5,278.56,6848.0,263.6387,263.8847,263.5724,263.6292,6848.0
2022-04-04 15:00:00,278.66,278.94,278.61,278.72,6424.0,263.7239,263.9888,263.6765,263.7806,6424.0
2022-04-04 15:05:00,278.74,278.81,278.34,278.43,5398.0,263.7996,263.8658,263.421,263.5062,5398.0
2022-04-04 15:10:00,278.46,278.46,278.07,278.18,5860.0,263.5346,263.5346,263.1655,263.2696,5860.0
2022-04-04 15:15:00,278.22,278.22,278.05,278.14,11966.0,263.3074,263.3074,263.1466,263.2317,11966.0
2022-04-04 15:20:00,278.17,278.5,278.08,278.38,9920.0,263.2601,263.5724,263.1749,263.4589,9920.0
2022-04-04 15:25:00,278.46,278.46,278.27,278.37,5092.0,263.5346,263.5346,263.3548,263.4494,5092.0
2022-04-04 15:30:00,278.29,278.4,278.13,278.15,6532.0,263.3737,263.4778,263.2223,263.2412,6532.0
2022-04-04 15:35:00,278.16,278.39,278.07,278.15,10607.0,263.2507,263.4683,263.1655,263.2412,10607.0
2022-04-04 15:40:00,278.14,278.28,277.83,277.83,14467.0,263.2317,263.3642,262.9383,262.9383,14467.0
2022-04-04 15:45:00,277.83,278.05,277.63,277.87,26200.0,262.9383,263.1466,262.7491,262.9762,26200.0
2022-04-04 15:50:00,277.88,278.19,277.55,277.87,28089.0,262.9857,263.279,262.6734,262.9762,28089.0
2022-04-04 15:55:00,277.8,278.7,277.57,278.69,58104.0,262.91,263.7617,262.6923,263.7522,58104.0
2022-04-05 09:30:00,274.09,276.78,274.0,275.45,45611.0,259.3988,261.9446,259.3136,260.6859,45611.0
2022-04-05 09:35:00,275.88,276.7,275.88,276.25,3204.0,261.0929,261.8689,261.0929,261.443,3204.0
2022-04-05 09:40:00,276.12,276.2,274.99,275.11,4230.0,261.32,261.3957,260.2506,260.3641,4230.0
2022-04-05 09:45:00,274.99,275.39,274.74,275.18,9039.0,260.2506,260.6291,260.014,260.4304,9039.0
2022-04-05 09:50:00,275.14,275.5,274.36,274.36,5929.0,260.3925,260.7332,259.6543,259.6543,5929.0
2022-04-05 09:55:00,274.37,274.6,273.36,274.36,11570.0,259.6638,259.8815,258.7079,259.6543,11570.0
2022-04-05 10:00:00,274.54,275.41,274.29,274.78,3577.0,259.8247,260.6481,259.5881,260.0518,3577.0
2022-04-05 10:05:00,274.9,274.9,272.82,272.82,4172.0,260.1654,260.1654,258.1969,258.1969,4172.0
2022-04-05 10:10:00,272.79,273.59,272.69,273.41,4437.0,258.1685,258.9256,258.0738,258.7553,4437.0
2022-04-05 10:15:00,273.24,273.59,273.03,273.15,9081.0,258.5944,258.9256,258.3956,258.5092,9081.0
2022-04-05 10:20:00,273.2,273.24,272.16,272.3,12012.0,258.5565,258.5944,257.5723,257.7048,12012.0
2022-04-05 10:25:00,272.29,272.29,271.75,271.83,10828.0,257.6953,257.6953,257.1842,257.2599,10828.0
2022-04-05 10:30:00,271.78,272.2,271.68,272.0,6243.0,257.2126,257.6101,257.118,257.4208,6243.0
2022-04-05 10:35:00,271.87,272.27,271.68,272.11,6508.0,257.2978,257.6764,257.118,257.5249,6508.0
2022-04-05 10:40:00,272.11,272.49,271.97,272.35,4444.0,257.5249,257.8846,257.3924,257.7521,4444.0
2022-04-05 10:45:00,272.32,273.59,272.32,273.59,3142.0,257.7237,258.9256,257.7237,258.9256,3142.0
2022-04-05 10:50:00,273.69,274.18,273.41,274.1,3939.0,259.0202,259.484,258.7553,259.4083,3939.0
2022-04-05 10:55:00,273.93,274.43,273.74,274.43,3227.0,259.2474,259.7206,259.0676,259.7206,3227.0
2022-04-05 11:00:00,274.33,274.54,273.94,274.19,5158.0,259.6259,259.8247,259.2568,259.4934,5158.0
2022-04-05 11:05:00,274.28,275.15,274.28,275.15,5346.0,259.5786,260.402,259.5786,260.402,5346.0
2022-04-05 11:10:00,275.0,276.29,275.0,276.06,5153.0,260.26,261.4809,260.26,261.2632,5153.0
2022-04-05 11:15:00,276.04,276.14,275.53,275.58,4797.0,261.2443,261.3389,260.7616,260.8089,4797.0
2022-04-05 11:20:00,275.73,276.21,275.73,276.04,2366.0,260.9509,261.4052,260.9509,261.2443,2366.0
2022-04-05 11:25:00,275.88,276.35,275.74,276.17,3241.0,261.0929,261.5377,260.9604,261.3673,3241.0
2022-04-05 11:30:00,276.06,276.08,275.79,276.06,2400.0,261.2632,261.2821,261.0077,261.2632,2400.0
2022-04-05 11:35:00,275.94,275.94,274.79,275.13,4419.0,261.1496,261.1496,260.0613,260.3831,4419.0
2022-04-05 11:40:00,274.91,275.34,274.91,275.25,3723.0,260.1749,260.5818,260.1749,260.4966,3723.0
2022-04-05 11:45:00,275.16,275.44,274.94,275.2,3152.0,260.4115,260.6764,260.2032,260.4493,3152.0
2022-04-05 11:50:00,275.23,275.71,274.93,275.03,5566.0,260.4777,260.932,260.1938,260.2884,5566.0
2022-04-05 11:55:00,275.36,275.36,274.8,275.0,2854.0,260.6007,260.6007,260.0708,260.26,2854.0
2022-04-05 12:00:00,274.92,275.18,274.8,275.16,4340.0,260.1843,260.4304,260.0708,260.4115,4340.0
2022-04-05 12:05:00,275.46,275.67,275.3,275.41,1842.0,260.6954,260.8941,260.544,260.6481,1842.0
2022-04-05 12:10:00,275.51,275.53,274.94,275.04,4541.0,260.7427,260.7616,260.2032,260.2979,4541.0
2022-04-05 12:15:00,275.05,275.05,274.28,274.29,2267.0,260.3074,260.3074,259.5786,259.5881,2267.0
2022-04-05 12:20:00,274.31,274.4,274.12,274.29,4411.0,259.607,259.6922,259.4272,259.5881,4411.0
2022-04-05 12:25:00,274.21,274.23,273.97,274.06,7925.0,259.5124,259.5313,259.2852,259.3704,7925.0
2022-04-05 12:30:00,273.97,274.14,273.94,273.94,4348.0,259.2852,259.4461,259.2568,259.2568,4348.0
2022-04-05 12:35:00,273.99,274.87,273.75,274.87,2384.0,259.3042,260.137,259.077,260.137,2384.0
2022-04-05 12:40:00,274.73,274.73,274.18,274.19,3391.0,260.0045,260.0045,259.484,259.4934,3391.0
2022-04-05 12:45:00,274.22,274.41,274.04,274.41,5614.0,259.5218,259.7017,259.3515,259.7017,5614.0
2022-04-05 12:50:00,274.28,274.89,274.28,274.89,1721.0,259.5786,260.1559,259.5786,260.1559,1721.0
2022-04-05 12:55:00,274.89,275.21,274.88,275.08,3719.0,260.1559,260.4588,260.1465,260.3357,3719.0
2022-04-05 13:00:00,274.96,274.99,274.75,274.99,3048.0,260.2222,260.2506,260.0234,260.2506,3048.0
2022-04-05 13:05:00,274.92,275.23,274.85,275.23,2549.0,260.1843,260.4777,260.1181,260.4777,2549.0
2022-04-05 13:10:00,275.31,275.33,275.01,275.01,7206.0,260.5534,260.5723,260.2695,260.2695,7206.0
2022-04-05 13:15:00,275.1,275.24,274.93,274.93,4383.0,260.3547,260.4872,260.1938,260.1938,4383.0
2022-04-05 13:20:00,274.95,274.99,274.76,274.8,2291.0,260.2127,260.2506,260.0329,260.0708,2291.0
2022-04-05 13:25:00,274.75,274.99,274.65,274.69,2600.0,260.0234,260.2506,259.9288,259.9666,2600.0
2022-04-05 13:30:00,274.65,274.68,274.55,274.63,1834.0,259.9288,259.9572,259.8342,259.9099,1834.0
2022-04-05 13:35:00,274.62,274.78,274.36,274.72,2485.0,259.9004,260.0518,259.6543,259.995,2485.0
2022-04-05 13:40:00,274.66,274.8,274.51,274.51,3976.0,259.9383,260.0708,259.7963,259.7963,3976.0
2022-04-05 13:45:00,274.47,274.72,274.32,274.51,2011.0,259.7584,259.995,259.6165,259.7963,2011.0
2022-04-05 13:50:00,274.4,274.4,274.1,274.14,4361.0,259.6922,259.6922,259.4083,259.4461,4361.0
2022-04-05 13:55:00,274.17,274.53,274.16,274.3,2766.0,259.4745,259.8152,259.4651,259.5976,2766.0
2022-04-05 14:00:00,274.34,274.42,274.16,274.22,3071.0,259.6354,259.7111,259.4651,259.5218,3071.0
2022-04-05 14:05:00,274.12,274.44,274.12,274.39,1347.0,259.4272,259.73,259.4272,259.6827,1347.0
2022-04-05 14:10:00,274.37,274.4,274.13,274.22,5687.0,259.6638,259.6922,259.4367,259.5218,5687.0
2022-04-05 14:15:00,274.19,274.53,274.15,274.53,2579.0,259.4934,259.8152,259.4556,259.8152,2579.0
2022-04-05 14:20:00,274.71,274.79,274.44,274.44,3222.0,259.9856,260.0613,259.73,259.73,3222.0
2022-04-05 14:25:00,274.54,274.67,274.23,274.23,3263.0,259.8247,259.9477,259.5313,259.5313,3263.0
2022-04-05 14:30:00,274.26,274.34,274.17,274.26,3735.0,259.5597,259.6354,259.4745,259.5597,3735.0
2022-04-05 14:35:00,274.31,274.41,274.01,274.05,3061.0,259.607,259.7017,259.3231,259.361,3061.0
2022-04-05 14:40:00,274.07,274.5,274.07,274.42,2356.0,259.3799,259.7868,259.3799,259.7111,2356.0
2022-04-05 14:45:00,274.37,274.63,274.33,274.36,5633.0,259.6638,259.9099,259.6259,259.6543,5633.0
2022-04-05 14:50:00,274.47,274.56,274.35,274.35,3301.0,259.7584,259.8436,259.6449,259.6449,3301.0
2022-04-05 14:55:00,274.4,274.4,273.63,273.84,4867.0,259.6922,259.6922,258.9635,259.1622,4867.0
2022-04-05 15:00:00,273.86,274.04,273.68,273.69,4955.0,259.1811,259.3515,259.0108,259.0202,4955.0
2022-04-05 15:05:00,273.64,273.71,273.5,273.65,3273.0,258.9729,259.0392,258.8404,258.9824,3273.0
2022-04-05 15:10:00,273.71,273.75,273.21,273.38,5126.0,259.0392,259.077,258.566,258.7269,5126.0
2022-04-05 15:15:00,273.21,273.48,273.13,273.28,4150.0,258.566,258.8215,258.4903,258.6322,4150.0
2022-04-05 15:20:00,273.18,273.36,273.06,273.25,11600.0,258.5376,258.7079,258.424,258.6038,11600.0
2022-04-05 15:25:00,273.25,273.27,272.87,272.97,6239.0,258.6038,258.6228,258.2442,258.3388,6239.0
2022-04-05 15:30:00,272.95,272.96,272.51,272.59,6247.0,258.3199,258.3294,257.9035,257.9792,6247.0
2022-04-05 15:35:00,272.65,272.65,272.23,272.33,9090.0,258.036,258.036,257.6385,257.7331,9090.0
2022-04-05 15:40:00,272.37,272.43,272.07,272.24,15402.0,257.771,257.8278,257.4871,257.648,15402.0
2022-04-05 15:45:00,272.3,272.3,271.59,271.59,29917.0,257.7048,257.7048,257.0328,257.0328,29917.0
2022-04-05 15:50:00,271.59,272.74,271.55,272.53,27971.0,257.0328,258.1212,256.995,257.9224,27971.0
2022-04-05 15:55:00,272.52,272.69,272.15,272.56,48096.0,257.913,258.0738,257.5628,257.9508,48096.0
2022-04-06 09:30:00,268.61,268.61,263.0,265.31,102065.0,254.2125,254.2125,248.9032,251.0894,102065.0
2022-04-06 09:35:00,265.81,266.52,264.7,266.0,12059.0,251.5626,252.2346,250.5121,251.7424,12059.0
2022-04-06 09:40:00,266.0,266.0,264.42,264.66,39194.0,251.7424,251.7424,250.2471,250.4743,39194.0
2022-04-06 09:45:00,264.57,265.2,264.39,264.87,12196.0,250.3891,250.9853,250.2187,250.673,12196.0
2022-04-06 09:50:00,264.74,265.05,264.15,265.05,9140.0,250.55,250.8434,249.9916,250.8434,9140.0
2022-04-06 09:55:00,264.78,264.96,263.89,263.89,10068.0,250.5878,250.7582,249.7455,249.7455,10068.0
2022-04-06 10:00:00,263.8,263.8,263.01,263.4,12177.0,249.6604,249.6604,248.9127,249.2818,12177.0
2022-04-06 10:05:00,263.55,264.04,262.84,262.85,8487.0,249.4238,249.8875,248.7518,248.7613,8487.0
2022-04-06 10:10:00,262.65,263.58,262.14,262.65,14092.0,248.572,249.4521,248.0893,248.572,14092.0
2022-04-06 10:15:00,262.99,263.81,262.94,263.81,4520.0,248.8938,249.6698,248.8464,249.6698,4520.0
2022-04-06 10:20:00,263.8,264.27,263.53,264.15,6311.0,249.6604,250.1052,249.4048,249.9916,6311.0
2022-04-06 10:25:00,264.15,264.16,262.69,262.8,16178.0,249.9916,250.0011,248.6098,248.714,16178.0
2022-04-06 10:30:00,262.73,263.29,262.7,262.79,4923.0,248.6477,249.1777,248.6193,248.7045,4923.0
2022-04-06 10:35:00,263.19,264.08,263.16,263.96,16195.0,249.083,249.9253,249.0547,249.8118,16195.0
2022-04-06 10:40:00,263.95,264.08,263.41,263.86,12452.0,249.8023,249.9253,249.2913,249.7171,12452.0
2022-04-06 10:45:00,263.9,264.51,263.82,263.99,10901.0,249.755,250.3323,249.6793,249.8402,10901.0
2022-04-06 10:50:00,264.16,264.19,263.62,263.86,4852.0,250.0011,250.0294,249.49,249.7171,4852.0
2022-04-06 10:55:00,263.9,263.93,263.44,263.86,14185.0,249.755,249.7834,249.3196,249.7171,14185.0
2022-04-06 11:00:00,263.86,263.86,262.8,263.42,12673.0,249.7171,249.7171,248.714,249.3007,12673.0
2022-04-06 11:05:00,263.66,263.74,263.24,263.74,6853.0,249.5279,249.6036,249.1304,249.6036,6853.0
2022-04-06 11:10:00,263.87,264.28,263.74,264.02,8104.0,249.7266,250.1146,249.6036,249.8686,8104.0
2022-04-06 11:15:00,264.12,264.65,263.91,264.37,8594.0,249.9632,250.4648,249.7645,250.1998,8594.0
2022-04-06 11:20:00,264.42,264.73,264.22,264.4,7157.0,250.2471,250.5405,250.0578,250.2282,7157.0
2022-04-06 11:25:00,264.38,264.73,264.34,264.51,8885.0,250.2093,250.5405,250.1714,250.3323,8885.0
2022-04-06 11:30:00,264.51,264.52,264.06,264.35,6944.0,250.3323,250.3418,249.9064,250.1809,6944.0
2022-04-06 11:35:00,264.38,264.51,264.08,264.4,6069.0,250.2093,250.3323,249.9253,250.2282,6069.0
2022-04-06 11:40:00,264.31,264.73,264.3,264.59,15789.0,250.143,250.5405,250.1336,250.408,15789.0
2022-04-06 11:45:00,264.68,264.82,263.62,263.87,18354.0,250.4932,250.6257,249.49,249.7266,18354.0
2022-04-06 11:50:00,263.91,264.11,263.66,263.96,10150.0,249.7645,249.9537,249.5279,249.8118,10150.0
2022-04-06 11:55:00,264.1,264.1,263.46,263.46,8565.0,249.9443,249.9443,249.3386,249.3386,8565.0
2022-04-06 12:00:00,263.58,263.66,263.34,263.5,6312.0,249.4521,249.5279,249.225,249.3764,6312.0
2022-04-06 12:05:00,263.5,263.76,263.35,263.35,9474.0,249.3764,249.6225,249.2345,249.2345,9474.0
2022-04-06 12:10:00,263.38,263.46,262.37,262.52,8051.0,249.2629,249.3386,248.307,248.449,8051.0
2022-04-06 12:15:00,262.48,262.72,262.25,262.52,9409.0,248.4111,248.6382,248.1934,248.449,9409.0
2022-04-06 12:20:00,262.55,262.88,262.22,262.63,7043.0,248.4774,248.7897,248.165,248.5531,7043.0
2022-04-06 12:25:00,262.67,263.18,262.58,262.88,8070.0,248.5909,249.0736,248.5057,248.7897,8070.0
2022-04-06 12:30:00,262.81,262.85,262.4,262.48,9269.0,248.7234,248.7613,248.3354,248.4111,9269.0
2022-04-06 12:35:00,262.41,262.41,261.81,261.81,14176.0,248.3449,248.3449,247.777,247.777,14176.0
2022-04-06 12:40:00,261.82,261.92,261.45,261.48,15689.0,247.7865,247.8811,247.4363,247.4647,15689.0
2022-04-06 12:45:00,261.48,261.87,261.48,261.87,9846.0,247.4647,247.8338,247.4647,247.8338,9846.0
2022-04-06 12:50:00,261.77,261.98,261.52,261.58,11717.0,247.7392,247.9379,247.5026,247.5593,11717.0
2022-04-06 12:55:00,261.65,262.0,261.52,261.91,6175.0,247.6256,247.9568,247.5026,247.8717,6175.0
2022-04-06 13:00:00,261.85,262.55,261.67,262.44,12368.0,247.8149,248.4774,247.6445,248.3732,12368.0
2022-04-06 13:05:00,262.45,262.56,262.26,262.31,9318.0,248.3827,248.4868,248.2029,248.2502,9318.0
2022-04-06 13:10:00,262.39,262.55,261.77,261.78,9581.0,248.3259,248.4774,247.7392,247.7486,9581.0
2022-04-06 13:15:00,261.81,262.85,261.8,262.74,11917.0,247.777,248.7613,247.7676,248.6572,11917.0
2022-04-06 13:20:00,262.78,262.94,262.59,262.65,12391.0,248.695,248.8464,248.5152,248.572,12391.0
2022-04-06 13:25:00,262.59,262.65,262.4,262.51,11470.0,248.5152,248.572,248.3354,248.4395,11470.0
2022-04-06 13:30:00,262.49,262.83,262.28,262.55,12735.0,248.4206,248.7423,248.2218,248.4774,12735.0
2022-04-06 13:35:00,262.63,262.64,261.95,262.23,12213.0,248.5531,248.5625,247.9095,248.1745,12213.0
2022-04-06 13:40:00,262.08,262.66,262.06,262.66,12277.0,248.0325,248.5815,248.0136,248.5815,12277.0
2022-04-06 13:45:00,262.65,263.31,262.46,263.2,26389.0,248.572,249.1966,248.3922,249.0925,26389.0
2022-04-06 13:50:00,263.19,263.61,263.13,263.26,17200.0,249.083,249.4805,249.0263,249.1493,17200.0
2022-04-06 13:55:00,263.26,263.6,262.92,263.04,13919.0,249.1493,249.4711,248.8275,248.9411,13919.0
2022-04-06 14:00:00,263.03,264.84,262.39,263.95,22046.0,248.9316,250.6446,248.3259,249.8023,22046.0
2022-04-06 14:05:00,263.74,263.82,262.17,262.17,12117.0,249.6036,249.6793,248.1177,248.1177,12117.0
2022-04-06 14:10:00,262.17,262.44,261.89,261.89,10354.0,248.1177,248.3732,247.8527,247.8527,10354.0
2022-04-06 14:15:00,261.88,261.9,261.04,261.46,15810.0,247.8433,247.8622,247.0483,247.4458,15810.0
2022-04-06 14:20:00,261.6,262.02,261.43,261.84,5356.0,247.5783,247.9758,247.4174,247.8054,5356.0
2022-04-06 14:25:00,261.92,262.45,261.71,262.21,11744.0,247.8811,248.3827,247.6824,248.1556,11744.0
2022-04-06 14:30:00,262.29,263.32,262.04,263.32,13537.0,248.2313,249.2061,247.9947,249.2061,13537.0
2022-04-06 14:35:00,263.21,263.63,262.34,262.8,17288.0,249.102,249.4995,248.2786,248.714,17288.0
2022-04-06 14:40:00,262.63,263.17,262.54,262.93,21268.0,248.5531,249.0641,248.4679,248.837,21268.0
2022-04-06 14:45:00,262.85,263.41,262.73,263.02,12407.0,248.7613,249.2913,248.6477,248.9222,12407.0
2022-04-06 14:50:00,263.2,263.82,262.91,263.52,18459.0,249.0925,249.6793,248.8181,249.3954,18459.0
2022-04-06 14:55:00,263.65,264.23,263.49,264.06,29519.0,249.5184,250.0673,249.367,249.9064,29519.0
2022-04-06 15:00:00,264.14,265.03,264.14,265.03,14999.0,249.9821,250.8244,249.9821,250.8244,14999.0
2022-04-06 15:05:00,264.92,265.01,264.38,264.55,27184.0,250.7203,250.8055,250.2093,250.3702,27184.0
2022-04-06 15:10:00,264.91,264.92,264.06,264.55,23611.0,250.7109,250.7203,249.9064,250.3702,23611.0
2022-04-06 15:15:00,264.51,264.89,263.91,263.97,14319.0,250.3323,250.6919,249.7645,249.8212,14319.0
2022-04-06 15:20:00,263.83,263.9,263.22,263.42,13435.0,249.6887,249.755,249.1114,249.3007,13435.0
2022-04-06 15:25:00,263.36,263.52,262.99,263.26,18860.0,249.2439,249.3954,248.8938,249.1493,18860.0
2022-04-06 15:30:00,263.23,263.6,263.03,263.2,14944.0,249.1209,249.4711,248.9316,249.0925,14944.0
2022-04-06 15:35:00,263.2,264.13,263.06,264.06,13346.0,249.0925,249.9727,248.96,249.9064,13346.0
2022-04-06 15:40:00,264.01,264.1,263.51,263.8,26700.0,249.8591,249.9443,249.3859,249.6604,26700.0
2022-04-06 15:45:00,263.78,264.9,263.64,264.65,32750.0,249.6414,250.7014,249.5089,250.4648,32750.0
2022-04-06 15:50:00,264.99,264.99,264.16,264.26,39876.0,250.7866,250.7866,250.0011,250.0957,39876.0
2022-04-06 15:55:00,264.28,264.92,264.15,264.74,105235.0,250.1146,250.7203,249.9916,250.55,105235.0
2022-04-07 09:30:00,267.87,271.37,266.01,269.56,54826.0,253.5122,256.8246,251.7519,255.1116,54826.0
2022-04-07 09:35:00,269.75,270.98,268.79,269.27,17658.0,255.2914,256.4555,254.3829,254.8372,17658.0
2022-04-07 09:40:00,269.37,269.48,267.36,268.02,10435.0,254.9318,255.0359,253.0295,253.6542,10435.0
2022-04-07 09:45:00,267.72,268.7,267.71,267.93,15062.0,253.3702,254.2977,253.3608,253.569,15062.0
2022-04-07 09:50:00,267.96,269.0,267.78,268.05,13583.0,253.5974,254.5816,253.427,253.6826,13583.0
2022-04-07 09:55:00,268.05,268.25,267.65,268.07,20869.0,253.6826,253.8718,253.304,253.7015,20869.0
2022-04-07 10:00:00,267.87,267.95,266.93,267.03,8373.0,253.5122,253.5879,252.6226,252.7172,8373.0
2022-04-07 10:05:00,266.88,266.88,266.32,266.41,5236.0,252.5753,252.5753,252.0453,252.1305,5236.0
2022-04-07 10:10:00,266.4,266.76,265.67,266.75,7519.0,252.121,252.4617,251.4301,252.4522,7519.0
2022-04-07 10:15:00,266.57,266.87,265.86,266.76,5895.0,252.2819,252.5658,251.6099,252.4617,5895.0
2022-04-07 10:20:00,266.77,267.23,266.19,267.0,7084.0,252.4712,252.9065,251.9222,252.6888,7084.0
2022-04-07 10:25:00,266.93,267.04,266.73,266.79,4391.0,252.6226,252.7267,252.4333,252.4901,4391.0
2022-04-07 10:30:00,266.75,266.89,266.13,266.23,17521.0,252.4522,252.5847,251.8655,251.9601,17521.0
2022-04-07 10:35:00,266.15,266.24,264.95,264.98,8793.0,251.8844,251.9696,250.7487,250.7771,8793.0
2022-04-07 10:40:00,264.85,264.85,264.11,264.71,9503.0,250.6541,250.6541,249.9537,250.5216,9503.0
2022-04-07 10:45:00,264.84,264.96,264.41,264.47,6340.0,250.6446,250.7582,250.2377,250.2944,6340.0
2022-04-07 10:50:00,264.56,265.34,264.52,265.09,17098.0,250.3796,251.1178,250.3418,250.8812,17098.0
2022-04-07 10:55:00,265.16,265.89,265.13,265.88,9574.0,250.9475,251.6383,250.9191,251.6289,9574.0
2022-04-07 11:00:00,266.01,266.55,265.79,266.55,10273.0,251.7519,252.263,251.5437,252.263,10273.0
2022-04-07 11:05:00,266.61,267.0,266.25,266.25,7607.0,252.3197,252.6888,251.979,251.979,7607.0
2022-04-07 11:10:00,266.42,267.0,266.27,267.0,15623.0,252.1399,252.6888,251.998,252.6888,15623.0
2022-04-07 11:15:00,266.92,267.0,266.38,266.93,11763.0,252.6131,252.6888,252.1021,252.6226,11763.0
2022-04-07 11:20:00,266.81,267.0,266.58,266.75,7652.0,252.509,252.6888,252.2913,252.4522,7652.0
2022-04-07 11:25:00,266.72,266.98,265.93,266.09,9753.0,252.4238,252.6699,251.6762,251.8276,9753.0
2022-04-07 11:30:00,266.09,266.15,264.53,264.56,13207.0,251.8276,251.8844,250.3512,250.3796,13207.0
2022-04-07 11:35:00,264.71,265.41,264.71,265.32,6440.0,250.5216,251.1841,250.5216,251.0989,6440.0
2022-04-07 11:40:00,265.15,265.38,264.52,264.52,14547.0,250.938,251.1557,250.3418,250.3418,14547.0
2022-04-07 11:45:00,264.51,264.86,264.5,264.54,4978.0,250.3323,250.6635,250.3228,250.3607,4978.0
2022-04-07 11:50:00,264.49,264.58,264.21,264.21,4164.0,250.3134,250.3985,250.0484,250.0484,4164.0
2022-04-07 11:55:00,264.3,264.73,264.3,264.49,3612.0,250.1336,250.5405,250.1336,250.3134,3612.0
2022-04-07 12:00:00,264.54,264.74,264.42,264.42,6723.0,250.3607,250.55,250.2471,250.2471,6723.0
2022-04-07 12:05:00,264.27,264.85,264.27,264.85,4298.0,250.1052,250.6541,250.1052,250.6541,4298.0
2022-04-07 12:10:00,264.74,265.0,264.53,264.53,4940.0,250.55,250.796,250.3512,250.3512,4940.0
2022-04-07 12:15:00,264.5,264.55,264.17,264.18,10636.0,250.3228,250.3702,250.0105,250.02,10636.0
2022-04-07 12:20:00,264.17,264.35,263.91,264.2,9918.0,250.0105,250.1809,249.7645,250.0389,9918.0
2022-04-07 12:25:00,264.09,264.16,263.35,263.63,11555.0,249.9348,250.0011,249.2345,249.4995,11555.0
2022-04-07 12:30:00,263.75,263.86,263.54,263.76,10714.0,249.613,249.7171,249.4143,249.6225,10714.0
2022-04-07 12:35:00,263.77,264.19,263.62,263.62,6685.0,249.632,250.0294,249.49,249.49,6685.0
2022-04-07 12:40:00,263.63,264.0,263.44,263.9,5035.0,249.4995,249.8496,249.3196,249.755,5035.0
2022-04-07 12:45:00,263.82,263.9,263.22,263.22,1518.0,249.6793,249.755,249.1114,249.1114,1518.0
2022-04-07 12:50:00,263.18,263.55,263.15,263.32,7358.0,249.0736,249.4238,249.0452,249.2061,7358.0
2022-04-07 12:55:00,263.33,263.56,262.93,263.56,3800.0,249.2155,249.4332,248.837,249.4332,3800.0
2022-04-07 13:00:00,263.48,263.64,263.15,263.5,7439.0,249.3575,249.5089,249.0452,249.3764,7439.0
2022-04-07 13:05:00,263.27,263.67,263.13,263.54,7903.0,249.1588,249.5373,249.0263,249.4143,7903.0
2022-04-07 13:10:00,263.56,264.15,263.4,263.6,8826.0,249.4332,249.9916,249.2818,249.4711,8826.0
2022-04-07 13:15:00,263.53,263.85,263.39,263.62,11786.0,249.4048,249.7077,249.2723,249.49,11786.0
2022-04-07 13:20:00,263.56,264.0,263.56,263.63,12309.0,249.4332,249.8496,249.4332,249.4995,12309.0
2022-04-07 13:25:00,263.7,264.48,263.69,264.3,7986.0,249.5657,250.3039,249.5562,250.1336,7986.0
2022-04-07 13:30:00,264.46,264.58,263.92,264.03,15740.0,250.285,250.3985,249.7739,249.878,15740.0
2022-04-07 13:35:00,264.03,264.75,264.02,264.7,4769.0,249.878,250.5594,249.8686,250.5121,4769.0
2022-04-07 13:40:00,264.78,264.83,264.42,264.43,18533.0,250.5878,250.6351,250.2471,250.2566,18533.0
2022-04-07 13:45:00,264.41,264.6,263.97,264.01,8813.0,250.2377,250.4175,249.8212,249.8591,8813.0
2022-04-07 13:50:00,264.07,264.2,263.76,263.92,5324.0,249.9159,250.0389,249.6225,249.7739,5324.0
2022-04-07 13:55:00,264.0,265.14,264.0,265.12,14259.0,249.8496,250.9285,249.8496,250.9096,14259.0
2022-04-07 14:00:00,265.13,265.42,264.72,264.76,7756.0,250.9191,251.1935,250.531,250.5689,7756.0
2022-04-07 14:05:00,264.93,265.45,264.79,265.42,8726.0,250.7298,251.2219,250.5973,251.1935,8726.0
2022-04-07 14:10:00,265.33,265.33,264.86,264.86,9885.0,251.1083,251.1083,250.6635,250.6635,9885.0
2022-04-07 14:15:00,264.9,264.97,264.43,264.81,6444.0,250.7014,250.7676,250.2566,250.6162,6444.0
2022-04-07 14:20:00,264.82,265.1,264.79,265.1,7081.0,250.6257,250.8907,250.5973,250.8907,7081.0
2022-04-07 14:25:00,265.11,265.68,264.76,264.89,6514.0,250.9001,251.4396,250.5689,250.6919,6514.0
2022-04-07 14:30:00,264.97,265.17,264.9,265.08,4328.0,250.7676,250.9569,250.7014,250.8717,4328.0
2022-04-07 14:35:00,264.93,265.4,264.75,265.34,13407.0,250.7298,251.1746,250.5594,251.1178,13407.0
2022-04-07 14:40:00,265.28,265.28,264.93,265.15,5789.0,251.061,251.061,250.7298,250.938,5789.0
2022-04-07 14:45:00,265.33,265.61,265.1,265.56,7054.0,251.1083,251.3733,250.8907,251.326,7054.0
2022-04-07 14:50:00,265.44,266.05,265.44,265.99,6836.0,251.2124,251.7898,251.2124,251.733,6836.0
2022-04-07 14:55:00,266.11,266.83,266.1,266.72,15910.0,251.8465,252.5279,251.8371,252.4238,15910.0
2022-04-07 15:00:00,266.77,267.15,266.59,266.88,10053.0,252.4712,252.8308,252.3008,252.5753,10053.0
2022-04-07 15:05:00,266.86,267.45,266.76,267.44,20011.0,252.5563,253.1147,252.4617,253.1052,20011.0
2022-04-07 15:10:00,267.36,267.53,267.16,267.3,16814.0,253.0295,253.1904,252.8403,252.9728,16814.0
2022-04-07 15:15:00,267.3,267.45,267.03,267.09,14825.0,252.9728,253.1147,252.7172,252.774,14825.0
2022-04-07 15:20:00,267.02,267.02,266.64,266.77,17501.0,252.7078,252.7078,252.3481,252.4712,17501.0
2022-04-07 15:25:00,266.82,267.23,266.77,266.93,16152.0,252.5185,252.9065,252.4712,252.6226,16152.0
2022-04-07 15:30:00,266.88,267.47,266.87,267.41,13533.0,252.5753,253.1336,252.5658,253.0769,13533.0
2022-04-07 15:35:00,267.43,267.43,266.94,267.32,16700.0,253.0958,253.0958,252.632,252.9917,16700.0
2022-04-07 15:40:00,267.36,267.74,266.96,267.62,27162.0,253.0295,253.3892,252.651,253.2756,27162.0
2022-04-07 15:45:00,267.57,268.14,267.23,267.32,18581.0,253.2283,253.7677,252.9065,252.9917,18581.0
2022-04-07 15:50:00,267.5,267.71,266.9,267.51,45112.0,253.162,253.3608,252.5942,253.1715,45112.0
2022-04-07 15:55:00,267.44,267.49,266.64,267.1,106405.0,253.1052,253.1526,252.3481,252.7835,106405.0
2022-04-08 09:30:00,267.64,268.39,266.72,267.11,38003.0,253.2945,254.0043,252.4238,252.7929,38003.0
2022-04-08 09:35:00,267.13,267.46,266.8,267.24,10404.0,252.8119,253.1242,252.4996,252.916,10404.0
2022-04-08 09:40:00,267.24,267.61,266.36,267.54,6068.0,252.916,253.2661,252.0831,253.1999,6068.0
2022-04-08 09:45:00,267.26,268.08,267.06,267.17,9890.0,252.9349,253.7109,252.7456,252.8497,9890.0
2022-04-08 09:50:00,267.3,267.7,266.81,266.81,3846.0,252.9728,253.3513,252.509,252.509,3846.0
2022-04-08 09:55:00,266.81,267.23,266.35,266.94,18205.0,252.509,252.9065,252.0737,252.632,18205.0
2022-04-08 10:00:00,266.8,267.34,266.55,267.32,6801.0,252.4996,253.0106,252.263,252.9917,6801.0
2022-04-08 10:05:00,267.32,268.08,267.32,267.89,17867.0,252.9917,253.7109,252.9917,253.5311,17867.0
2022-04-08 10:10:00,267.87,267.87,267.2,267.56,15227.0,253.5122,253.5122,252.8781,253.2188,15227.0
2022-04-08 10:15:00,267.65,267.96,266.91,267.96,8877.0,253.304,253.5974,252.6037,253.5974,8877.0
2022-04-08 10:20:00,268.03,269.9,267.83,269.73,13137.0,253.6636,255.4334,253.4743,255.2725,13137.0
2022-04-08 10:25:00,269.7,270.32,269.29,270.12,3819.0,255.2441,255.8309,254.8561,255.6416,3819.0
2022-04-08 10:30:00,270.13,270.34,269.86,270.17,6330.0,255.6511,255.8498,255.3955,255.6889,6330.0
2022-04-08 10:35:00,270.31,270.45,269.89,270.03,6449.0,255.8214,255.9539,255.4239,255.5564,6449.0
2022-04-08 10:40:00,269.94,269.95,269.26,269.43,11259.0,255.4712,255.4807,254.8277,254.9886,11259.0
2022-04-08 10:45:00,269.38,269.38,268.02,268.13,4810.0,254.9413,254.9413,253.6542,253.7583,4810.0
2022-04-08 10:50:00,268.13,269.37,268.1,269.15,12114.0,253.7583,254.9318,253.7299,254.7236,12114.0
2022-04-08 10:55:00,269.19,269.47,268.93,269.43,3730.0,254.7614,255.0264,254.5154,254.9886,3730.0
2022-04-08 11:00:00,269.69,269.86,269.58,269.58,4484.0,255.2346,255.3955,255.1305,255.1305,4484.0
2022-04-08 11:05:00,269.64,269.78,269.44,269.48,10067.0,255.1873,255.3198,254.998,255.0359,10067.0
2022-04-08 11:10:00,269.45,270.17,269.43,270.02,4575.0,255.0075,255.6889,254.9886,255.547,4575.0
2022-04-08 11:15:00,269.91,270.19,269.58,269.81,4424.0,255.4429,255.7078,255.1305,255.3482,4424.0
2022-04-08 11:20:00,269.88,270.09,269.73,269.99,6306.0,255.4145,255.6132,255.2725,255.5186,6306.0
2022-04-08 11:25:00,269.91,270.14,269.58,269.81,5084.0,255.4429,255.6605,255.1305,255.3482,5084.0
2022-04-08 11:30:00,269.81,270.18,269.73,269.87,3802.0,255.3482,255.6984,255.2725,255.405,3802.0
2022-04-08 11:35:00,269.73,269.8,269.01,269.8,6182.0,255.2725,255.3388,254.5911,255.3388,6182.0
2022-04-08 11:40:00,269.71,269.86,269.48,269.58,2801.0,255.2536,255.3955,255.0359,255.1305,2801.0
2022-04-08 11:45:00,269.51,270.2,269.51,270.04,6441.0,255.0643,255.7173,255.0643,255.5659,6441.0
2022-04-08 11:50:00,269.8,270.15,269.69,269.82,4403.0,255.3388,255.67,255.2346,255.3577,4403.0
2022-04-08 11:55:00,269.59,270.05,269.42,269.69,3354.0,255.14,255.5754,254.9791,255.2346,3354.0
2022-04-08 12:00:00,269.88,269.88,269.49,269.49,2529.0,255.4145,255.4145,255.0454,255.0454,2529.0
2022-04-08 12:05:00,269.43,269.61,269.22,269.45,3397.0,254.9886,255.1589,254.7898,255.0075,3397.0
2022-04-08 12:10:00,269.47,269.49,269.05,269.22,4207.0,255.0264,255.0454,254.629,254.7898,4207.0
2022-04-08 12:15:00,269.13,269.57,268.99,269.57,3708.0,254.7047,255.1211,254.5722,255.1211,3708.0
2022-04-08 12:20:00,269.53,269.65,269.31,269.5,3151.0,255.0832,255.1968,254.875,255.0548,3151.0
2022-04-08 12:25:00,269.47,269.81,269.43,269.81,1738.0,255.0264,255.3482,254.9886,255.3482,1738.0
2022-04-08 12:30:00,269.74,269.8,268.95,269.06,8744.0,255.282,255.3388,254.5343,254.6384,8744.0
2022-04-08 12:35:00,269.15,269.49,269.01,269.49,2921.0,254.7236,255.0454,254.5911,255.0454,2921.0
2022-04-08 12:40:00,269.49,269.72,269.36,269.56,5908.0,255.0454,255.263,254.9223,255.1116,5908.0
2022-04-08 12:45:00,269.41,269.57,269.27,269.34,4088.0,254.9697,255.1211,254.8372,254.9034,4088.0
2022-04-08 12:50:00,269.35,269.64,269.27,269.63,3491.0,254.9129,255.1873,254.8372,255.1779,3491.0
2022-04-08 12:55:00,269.74,270.01,269.7,269.91,3701.0,255.282,255.5375,255.2441,255.4429,3701.0
2022-04-08 13:00:00,269.75,269.75,269.45,269.59,2477.0,255.2914,255.2914,255.0075,255.14,2477.0
2022-04-08 13:05:00,269.68,269.86,269.39,269.86,3061.0,255.2252,255.3955,254.9507,255.3955,3061.0
2022-04-08 13:10:00,269.89,270.0,269.35,269.48,3515.0,255.4239,255.528,254.9129,255.0359,3515.0
2022-04-08 13:15:00,269.4,269.4,269.16,269.24,3401.0,254.9602,254.9602,254.7331,254.8088,3401.0
2022-04-08 13:20:00,269.23,269.3,268.96,269.09,4726.0,254.7993,254.8656,254.5438,254.6668,4726.0
2022-04-08 13:25:00,269.1,269.11,268.84,269.03,3450.0,254.6763,254.6857,254.4302,254.61,3450.0
2022-04-08 13:30:00,268.99,269.06,268.92,269.06,1331.0,254.5722,254.6384,254.5059,254.6384,1331.0
2022-04-08 13:35:00,268.9,269.2,268.87,269.1,3073.0,254.487,254.7709,254.4586,254.6763,3073.0
2022-04-08 13:40:00,269.01,269.1,268.9,269.1,3193.0,254.5911,254.6763,254.487,254.6763,3193.0
2022-04-08 13:45:00,268.99,269.04,268.33,268.58,11648.0,254.5722,254.6195,253.9475,254.1841,11648.0
2022-04-08 13:50:00,268.5,268.7,268.42,268.67,2850.0,254.1084,254.2977,254.0327,254.2693,2850.0
2022-04-08 13:55:00,268.57,268.59,268.25,268.44,4104.0,254.1747,254.1936,253.8718,254.0516,4104.0
2022-04-08 14:00:00,268.39,268.56,268.24,268.48,4872.0,254.0043,254.1652,253.8624,254.0895,4872.0
2022-04-08 14:05:00,268.4,268.77,268.4,268.76,6105.0,254.0138,254.364,254.0138,254.3545,6105.0
2022-04-08 14:10:00,268.81,268.81,268.55,268.69,5078.0,254.4018,254.4018,254.1558,254.2882,5078.0
2022-04-08 14:15:00,268.76,268.77,268.62,268.72,1956.0,254.3545,254.364,254.222,254.3166,1956.0
2022-04-08 14:20:00,268.86,269.02,268.46,268.48,5855.0,254.4491,254.6006,254.0706,254.0895,5855.0
2022-04-08 14:25:00,268.33,268.33,267.95,268.19,6902.0,253.9475,253.9475,253.5879,253.815,6902.0
2022-04-08 14:30:00,268.18,268.19,267.87,267.87,1308.0,253.8056,253.815,253.5122,253.5122,1308.0
2022-04-08 14:35:00,267.92,268.04,267.73,268.01,5242.0,253.5595,253.6731,253.3797,253.6447,5242.0
2022-04-08 14:40:00,268.05,268.17,267.89,267.91,3326.0,253.6826,253.7961,253.5311,253.5501,3326.0
2022-04-08 14:45:00,267.86,268.33,267.86,268.33,3340.0,253.5027,253.9475,253.5027,253.9475,3340.0
2022-04-08 14:50:00,268.34,268.69,268.14,268.51,2357.0,253.957,254.2882,253.7677,254.1179,2357.0
2022-04-08 14:55:00,268.58,268.58,268.16,268.32,3707.0,254.1841,254.1841,253.7867,253.9381,3707.0
2022-04-08 15:00:00,268.22,268.37,268.21,268.21,1900.0,253.8434,253.9854,253.834,253.834,1900.0
2022-04-08 15:05:00,268.22,268.22,268.03,268.08,2114.0,253.8434,253.8434,253.6636,253.7109,2114.0
2022-04-08 15:10:00,268.16,268.93,268.04,268.41,3468.0,253.7867,254.5154,253.6731,254.0233,3468.0
2022-04-08 15:15:00,268.37,268.79,268.33,268.43,4667.0,253.9854,254.3829,253.9475,254.0422,4667.0
2022-04-08 15:20:00,268.27,268.41,268.01,268.12,3206.0,253.8908,254.0233,253.6447,253.7488,3206.0
2022-04-08 15:25:00,268.06,268.22,267.97,268.13,4582.0,253.692,253.8434,253.6068,253.7583,4582.0
2022-04-08 15:30:00,268.21,268.4,267.88,267.88,7319.0,253.834,254.0138,253.5217,253.5217,7319.0
2022-04-08 15:35:00,267.84,267.86,267.34,267.38,7799.0,253.4838,253.5027,253.0106,253.0485,7799.0
2022-04-08 15:40:00,267.37,267.73,267.12,267.71,10019.0,253.039,253.3797,252.8024,253.3608,10019.0
2022-04-08 15:45:00,267.74,267.82,266.83,266.83,10883.0,253.3892,253.4649,252.5279,252.5279,10883.0
2022-04-08 15:50:00,266.84,266.94,266.4,266.53,21374.0,252.5374,252.632,252.121,252.244,21374.0
2022-04-08 15:55:00,266.49,266.94,266.25,266.64,52052.0,252.2062,252.632,251.979,252.3481,52052.0
2022-04-11 09:30:00,264.0,265.36,263.65,265.36,24427.0,249.8496,251.1367,249.5184,251.1367,24427.0
2022-04-11 09:35:00,265.06,265.63,263.95,263.96,9868.0,250.8528,251.3923,249.8023,249.8118,9868.0
2022-04-11 09:40:00,263.95,264.7,263.82,264.01,12292.0,249.8023,250.5121,249.6793,249.8591,12292.0
2022-04-11 09:45:00,264.0,264.85,263.76,264.7,14451.0,249.8496,250.6541,249.6225,250.5121,14451.0
2022-04-11 09:50:00,264.41,265.28,264.14,265.24,7158.0,250.2377,251.061,249.9821,251.0232,7158.0
2022-04-11 09:55:00,265.13,265.97,264.8,265.65,9321.0,250.9191,251.714,250.6068,251.4112,9321.0
2022-04-11 10:00:00,265.53,265.61,264.69,265.1,6200.0,251.2976,251.3733,250.5026,250.8907,6200.0
2022-04-11 10:05:00,265.11,265.9,264.63,265.77,8321.0,250.9001,251.6478,250.4459,251.5248,8321.0
2022-04-11 10:10:00,265.79,266.02,264.16,264.43,7536.0,251.5437,251.7614,250.0011,250.2566,7536.0
2022-04-11 10:15:00,264.44,264.63,262.83,262.86,9129.0,250.266,250.4459,248.7423,248.7707,9129.0
2022-04-11 10:20:00,262.85,263.19,262.35,262.96,19944.0,248.7613,249.083,248.2881,248.8654,19944.0
2022-04-11 10:25:00,263.08,263.09,261.74,261.97,19201.0,248.9789,248.9884,247.7108,247.9284,19201.0
2022-04-11 10:30:00,261.94,262.75,261.82,262.45,16777.0,247.9,248.6666,247.7865,248.3827,16777.0
2022-04-11 10:35:00,262.53,262.66,262.14,262.5,30939.0,248.4584,248.5815,248.0893,248.43,30939.0
2022-04-11 10:40:00,262.63,262.63,261.6,261.87,19932.0,248.5531,248.5531,247.5783,247.8338,19932.0
2022-04-11 10:45:00,261.96,262.41,261.92,262.13,14009.0,247.919,248.3449,247.8811,248.0799,14009.0
2022-04-11 10:50:00,262.13,262.46,261.91,261.91,7739.0,248.0799,248.3922,247.8717,247.8717,7739.0
2022-04-11 10:55:00,261.95,261.95,261.33,261.35,18673.0,247.9095,247.9095,247.3227,247.3417,18673.0
2022-04-11 11:00:00,261.17,261.52,261.11,261.44,14765.0,247.1713,247.5026,247.1145,247.4268,14765.0
2022-04-11 11:05:00,261.44,261.45,260.55,260.74,13144.0,247.4268,247.4363,246.5846,246.7644,13144.0
2022-04-11 11:10:00,260.65,261.8,260.65,261.44,8370.0,246.6792,247.7676,246.6792,247.4268,8370.0
2022-04-11 11:15:00,261.54,261.82,261.14,261.14,7046.0,247.5215,247.7865,247.1429,247.1429,7046.0
2022-04-11 11:20:00,261.19,261.42,261.07,261.33,8789.0,247.1902,247.4079,247.0767,247.3227,8789.0
2022-04-11 11:25:00,261.3,261.61,261.25,261.44,9167.0,247.2944,247.5877,247.247,247.4268,9167.0
2022-04-11 11:30:00,261.54,262.28,261.54,262.16,8148.0,247.5215,248.2218,247.5215,248.1083,8148.0
2022-04-11 11:35:00,262.25,263.22,262.15,263.06,7297.0,248.1934,249.1114,248.0988,248.96,7297.0
2022-04-11 11:40:00,263.2,263.73,263.07,263.61,5350.0,249.0925,249.5941,248.9695,249.4805,5350.0
2022-04-11 11:45:00,263.56,263.86,263.36,263.4,5623.0,249.4332,249.7171,249.2439,249.2818,5623.0
2022-04-11 11:50:00,263.5,263.97,263.38,263.85,4200.0,249.3764,249.8212,249.2629,249.7077,4200.0
2022-04-11 11:55:00,263.77,264.16,263.66,263.95,8315.0,249.632,250.0011,249.5279,249.8023,8315.0
2022-04-11 12:00:00,263.99,264.08,263.83,263.87,3113.0,249.8402,249.9253,249.6887,249.7266,3113.0
2022-04-11 12:05:00,263.93,264.25,263.79,263.92,5808.0,249.7834,250.0862,249.6509,249.7739,5808.0
2022-04-11 12:10:00,263.95,263.97,263.4,263.68,7301.0,249.8023,249.8212,249.2818,249.5468,7301.0
2022-04-11 12:15:00,263.71,264.25,263.69,264.22,5137.0,249.5752,250.0862,249.5562,250.0578,5137.0
2022-04-11 12:20:00,264.31,264.61,264.19,264.19,4083.0,250.143,250.4269,250.0294,250.0294,4083.0
2022-04-11 12:25:00,264.23,264.33,264.14,264.24,7858.0,250.0673,250.1619,249.9821,250.0768,7858.0
2022-04-11 12:30:00,264.23,264.39,263.9,264.19,3861.0,250.0673,250.2187,249.755,250.0294,3861.0
2022-04-11 12:35:00,264.05,264.23,263.98,264.18,2400.0,249.897,250.0673,249.8307,250.02,2400.0
2022-04-11 12:40:00,264.11,264.34,264.05,264.34,12340.0,249.9537,250.1714,249.897,250.1714,12340.0
2022-04-11 12:45:00,264.27,264.4,264.13,264.13,3455.0,250.1052,250.2282,249.9727,249.9727,3455.0
2022-04-11 12:50:00,264.15,264.21,263.7,263.71,2970.0,249.9916,250.0484,249.5657,249.5752,2970.0
2022-04-11 12:55:00,263.75,264.17,263.7,264.16,2937.0,249.613,250.0105,249.5657,250.0011,2937.0
2022-04-11 13:00:00,264.23,264.49,264.17,264.36,3613.0,250.0673,250.3134,250.0105,250.1903,3613.0
2022-04-11 13:05:00,264.43,264.43,263.99,264.0,2003.0,250.2566,250.2566,249.8402,249.8496,2003.0
2022-04-11 13:10:00,263.93,264.08,263.78,264.06,4699.0,249.7834,249.9253,249.6414,249.9064,4699.0
2022-04-11 13:15:00,264.07,264.28,263.72,263.82,3517.0,249.9159,250.1146,249.5846,249.6793,3517.0
2022-04-11 13:20:00,263.79,263.82,263.32,263.32,2469.0,249.6509,249.6793,249.2061,249.2061,2469.0
2022-04-11 13:25:00,263.44,263.58,263.14,263.34,5311.0,249.3196,249.4521,249.0357,249.225,5311.0
2022-04-11 13:30:00,263.36,263.76,263.35,263.76,5948.0,249.2439,249.6225,249.2345,249.6225,5948.0
2022-04-11 13:35:00,263.9,263.9,263.21,263.37,3367.0,249.755,249.755,249.102,249.2534,3367.0
2022-04-11 13:40:00,263.5,263.59,263.25,263.26,4008.0,249.3764,249.4616,249.1398,249.1493,4008.0
2022-04-11 13:45:00,263.28,263.42,263.15,263.34,3714.0,249.1682,249.3007,249.0452,249.225,3714.0
2022-04-11 13:50:00,263.12,263.34,263.11,263.25,5091.0,249.0168,249.225,249.0073,249.1398,5091.0
2022-04-11 13:55:00,263.27,263.72,263.24,263.72,7057.0,249.1588,249.5846,249.1304,249.5846,7057.0
2022-04-11 14:00:00,263.76,263.77,263.46,263.67,4235.0,249.6225,249.632,249.3386,249.5373,4235.0
2022-04-11 14:05:00,263.56,264.51,263.55,264.31,3188.0,249.4332,250.3323,249.4238,250.143,3188.0
2022-04-11 14:10:00,264.3,264.38,263.74,263.74,2803.0,250.1336,250.2093,249.6036,249.6036,2803.0
2022-04-11 14:15:00,263.64,263.75,263.48,263.75,4014.0,249.5089,249.613,249.3575,249.613,4014.0
2022-04-11 14:20:00,263.78,263.79,263.52,263.75,2952.0,249.6414,249.6509,249.3954,249.613,2952.0
2022-04-11 14:25:00,263.73,264.11,263.62,263.95,6053.0,249.5941,249.9537,249.49,249.8023,6053.0
2022-04-11 14:30:00,263.95,263.95,263.48,263.64,5093.0,249.8023,249.8023,249.3575,249.5089,5093.0
2022-04-11 14:35:00,263.64,263.73,263.47,263.72,3000.0,249.5089,249.5941,249.348,249.5846,3000.0
2022-04-11 14:40:00,263.73,263.98,263.4,263.66,8631.0,249.5941,249.8307,249.2818,249.5279,8631.0
2022-04-11 14:45:00,263.71,264.31,263.69,264.3,5402.0,249.5752,250.143,249.5562,250.1336,5402.0
2022-04-11 14:50:00,264.34,264.75,264.34,264.43,2302.0,250.1714,250.5594,250.1714,250.2566,2302.0
2022-04-11 14:55:00,264.53,264.7,264.46,264.51,3605.0,250.3512,250.5121,250.285,250.3323,3605.0
2022-04-11 15:00:00,264.6,264.74,264.04,264.04,9201.0,250.4175,250.55,249.8875,249.8875,9201.0
2022-04-11 15:05:00,264.01,264.03,263.79,263.95,4375.0,249.8591,249.878,249.6509,249.8023,4375.0
2022-04-11 15:10:00,264.17,264.19,263.95,264.06,4081.0,250.0105,250.0294,249.8023,249.9064,4081.0
2022-04-11 15:15:00,263.98,264.07,263.76,263.94,6973.0,249.8307,249.9159,249.6225,249.7928,6973.0
2022-04-11 15:20:00,263.95,264.14,263.91,264.02,4552.0,249.8023,249.9821,249.7645,249.8686,4552.0
2022-04-11 15:25:00,263.97,264.03,263.33,263.33,8412.0,249.8212,249.878,249.2155,249.2155,8412.0
2022-04-11 15:30:00,263.26,263.47,263.03,263.28,8063.0,249.1493,249.348,248.9316,249.1682,8063.0
2022-04-11 15:35:00,263.21,263.49,263.03,263.27,11001.0,249.102,249.367,248.9316,249.1588,11001.0
2022-04-11 15:40:00,263.39,263.5,262.98,263.02,8799.0,249.2723,249.3764,248.8843,248.9222,8799.0
2022-04-11 15:45:00,263.06,263.06,262.45,262.54,25010.0,248.96,248.96,248.3827,248.4679,25010.0
2022-04-11 15:50:00,262.48,262.62,262.04,262.08,24373.0,248.4111,248.5436,247.9947,248.0325,24373.0
2022-04-11 15:55:00,262.14,262.44,261.92,262.36,61065.0,248.0893,248.3732,247.8811,248.2975,61065.0
2022-04-12 09:30:00,265.19,265.97,264.8,265.5,25781.0,250.9758,251.714,250.6068,251.2692,25781.0
2022-04-12 09:35:00,265.76,266.58,265.12,266.06,9535.0,251.5153,252.2913,250.9096,251.7992,9535.0
2022-04-12 09:40:00,266.02,267.39,266.02,267.05,3579.0,251.7614,253.0579,251.7614,252.7362,3579.0
2022-04-12 09:45:00,266.98,267.81,266.83,267.7,12562.0,252.6699,253.4554,252.5279,253.3513,12562.0
2022-04-12 09:50:00,267.77,269.65,267.66,269.31,12234.0,253.4176,255.1968,253.3135,254.875,12234.0
2022-04-12 09:55:00,269.26,269.66,268.6,269.05,17928.0,254.8277,255.2063,254.2031,254.629,17928.0
2022-04-12 10:00:00,269.14,269.22,267.68,268.14,9743.0,254.7141,254.7898,253.3324,253.7677,9743.0
2022-04-12 10:05:00,268.12,268.26,267.48,267.85,6640.0,253.7488,253.8813,253.1431,253.4933,6640.0
2022-04-12 10:10:00,267.99,268.81,267.59,268.0,13913.0,253.6258,254.4018,253.2472,253.6352,13913.0
2022-04-12 10:15:00,268.0,268.11,266.99,266.99,9352.0,253.6352,253.7393,252.6794,252.6794,9352.0
2022-04-12 10:20:00,267.0,267.8,267.0,267.46,5085.0,252.6888,253.446,252.6888,253.1242,5085.0
2022-04-12 10:25:00,267.53,267.53,266.84,266.85,6321.0,253.1904,253.1904,252.5374,252.5469,6321.0
2022-04-12 10:30:00,266.98,267.43,266.74,267.12,9037.0,252.6699,253.0958,252.4428,252.8024,9037.0
2022-04-12 10:35:00,267.0,267.11,266.21,266.36,5620.0,252.6888,252.7929,251.9412,252.0831,5620.0
2022-04-12 10:40:00,266.43,266.69,266.4,266.69,8103.0,252.1494,252.3954,252.121,252.3954,8103.0
2022-04-12 10:45:00,266.61,266.62,265.93,265.98,6810.0,252.3197,252.3292,251.6762,251.7235,6810.0
2022-04-12 10:50:00,265.97,266.24,265.82,266.1,15345.0,251.714,251.9696,251.5721,251.8371,15345.0
2022-04-12 10:55:00,266.16,266.45,266.01,266.24,7931.0,251.8939,252.1683,251.7519,251.9696,7931.0
2022-04-12 11:00:00,266.17,266.57,266.02,266.42,12265.0,251.9033,252.2819,251.7614,252.1399,12265.0
2022-04-12 11:05:00,266.35,266.35,265.94,266.02,6854.0,252.0737,252.0737,251.6856,251.7614,6854.0
2022-04-12 11:10:00,266.11,266.81,266.06,266.69,5867.0,251.8465,252.509,251.7992,252.3954,5867.0
2022-04-12 11:15:00,266.6,267.41,266.47,267.39,7745.0,252.3103,253.0769,252.1872,253.0579,7745.0
2022-04-12 11:20:00,267.06,267.65,267.06,267.31,13305.0,252.7456,253.304,252.7456,252.9822,13305.0
2022-04-12 11:25:00,267.35,267.67,267.19,267.19,4365.0,253.0201,253.3229,252.8686,252.8686,4365.0
2022-04-12 11:30:00,267.53,267.69,267.35,267.36,5985.0,253.1904,253.3418,253.0201,253.0295,5985.0
2022-04-12 11:35:00,267.41,267.52,266.93,267.05,5550.0,253.0769,253.181,252.6226,252.7362,5550.0
2022-04-12 11:40:00,267.04,267.3,266.75,267.09,10415.0,252.7267,252.9728,252.4522,252.774,10415.0
2022-04-12 11:45:00,267.13,267.91,267.04,267.17,14782.0,252.8119,253.5501,252.7267,252.8497,14782.0
2022-04-12 11:50:00,267.18,267.32,266.95,267.19,3921.0,252.8592,252.9917,252.6415,252.8686,3921.0
2022-04-12 11:55:00,267.19,267.26,266.82,267.03,3321.0,252.8686,252.9349,252.5185,252.7172,3321.0
2022-04-12 12:00:00,267.04,267.11,266.66,266.77,4845.0,252.7267,252.7929,252.3671,252.4712,4845.0
2022-04-12 12:05:00,266.65,266.71,265.87,266.05,3316.0,252.3576,252.4144,251.6194,251.7898,3316.0
2022-04-12 12:10:00,265.94,266.19,265.71,266.19,6002.0,251.6856,251.9222,251.468,251.9222,6002.0
2022-04-12 12:15:00,266.17,266.55,265.99,266.31,5274.0,251.9033,252.263,251.733,252.0358,5274.0
2022-04-12 12:20:00,266.03,266.19,265.65,265.89,4711.0,251.7708,251.9222,251.4112,251.6383,4711.0
2022-04-12 12:25:00,265.87,266.02,265.53,265.9,7804.0,251.6194,251.7614,251.2976,251.6478,7804.0
2022-04-12 12:30:00,265.9,266.06,265.68,265.99,7753.0,251.6478,251.7992,251.4396,251.733,7753.0
2022-04-12 12:35:00,265.97,266.17,265.92,265.92,3059.0,251.714,251.9033,251.6667,251.6667,3059.0
2022-04-12 12:40:00,265.84,266.12,265.69,265.92,5443.0,251.591,251.856,251.449,251.6667,5443.0
2022-04-12 12:45:00,265.87,265.87,265.46,265.66,4994.0,251.6194,251.6194,251.2314,251.4207,4994.0
2022-04-12 12:50:00,265.56,266.2,265.56,265.82,2120.0,251.326,251.9317,251.326,251.5721,2120.0
2022-04-12 12:55:00,265.88,265.9,265.64,265.72,3494.0,251.6289,251.6478,251.4017,251.4774,3494.0
2022-04-12 13:00:00,265.54,265.61,264.75,264.99,4892.0,251.3071,251.3733,250.5594,250.7866,4892.0
2022-04-12 13:05:00,265.14,265.82,265.1,265.78,11808.0,250.9285,251.5721,250.8907,251.5342,11808.0
2022-04-12 13:10:00,265.85,266.57,265.75,266.15,11794.0,251.6005,252.2819,251.5058,251.8844,11794.0
2022-04-12 13:15:00,265.99,266.16,265.81,266.16,7458.0,251.733,251.8939,251.5626,251.8939,7458.0
2022-04-12 13:20:00,266.23,266.46,265.91,266.09,4574.0,251.9601,252.1778,251.6573,251.8276,4574.0
2022-04-12 13:25:00,266.08,266.08,265.83,265.88,3200.0,251.8181,251.8181,251.5815,251.6289,3200.0
2022-04-12 13:30:00,265.81,265.9,265.59,265.77,5296.0,251.5626,251.6478,251.3544,251.5248,5296.0
2022-04-12 13:35:00,265.55,265.65,264.98,264.99,2346.0,251.3166,251.4112,250.7771,250.7866,2346.0
2022-04-12 13:40:00,264.81,264.98,264.44,264.57,5718.0,250.6162,250.7771,250.266,250.3891,5718.0
2022-04-12 13:45:00,264.59,264.74,264.12,264.12,3702.0,250.408,250.55,249.9632,249.9632,3702.0
2022-04-12 13:50:00,264.11,264.11,263.53,263.67,4981.0,249.9537,249.9537,249.4048,249.5373,4981.0
2022-04-12 13:55:00,263.63,263.67,263.4,263.55,3117.0,249.4995,249.5373,249.2818,249.4238,3117.0
2022-04-12 14:00:00,263.44,263.8,263.12,263.8,4310.0,249.3196,249.6604,249.0168,249.6604,4310.0
2022-04-12 14:05:00,263.83,264.08,263.76,263.89,3580.0,249.6887,249.9253,249.6225,249.7455,3580.0
2022-04-12 14:10:00,263.85,263.94,263.45,263.46,3613.0,249.7077,249.7928,249.3291,249.3386,3613.0
2022-04-12 14:15:00,263.44,263.44,262.75,262.82,5727.0,249.3196,249.3196,248.6666,248.7329,5727.0
2022-04-12 14:20:00,262.8,262.95,262.45,262.5,6861.0,248.714,248.8559,248.3827,248.43,6861.0
2022-04-12 14:25:00,262.51,262.6,262.31,262.38,2878.0,248.4395,248.5247,248.2502,248.3165,2878.0
2022-04-12 14:30:00,262.34,262.43,261.94,262.17,4437.0,248.2786,248.3638,247.9,248.1177,4437.0
2022-04-12 14:35:00,262.2,262.44,262.12,262.12,4892.0,248.1461,248.3732,248.0704,248.0704,4892.0
2022-04-12 14:40:00,262.16,262.22,261.94,262.17,5312.0,248.1083,248.165,247.9,248.1177,5312.0
2022-04-12 14:45:00,262.17,262.7,262.17,262.6,4281.0,248.1177,248.6193,248.1177,248.5247,4281.0
2022-04-12 14:50:00,262.6,262.77,262.32,262.6,5250.0,248.5247,248.6856,248.2597,248.5247,5250.0
2022-04-12 14:55:00,262.86,262.86,262.42,262.6,2773.0,248.7707,248.7707,248.3543,248.5247,2773.0
2022-04-12 15:00:00,262.39,262.7,262.03,262.03,4691.0,248.3259,248.6193,247.9852,247.9852,4691.0
2022-04-12 15:05:00,262.05,262.16,261.44,261.45,5989.0,248.0042,248.1083,247.4268,247.4363,5989.0
2022-04-12 15:10:00,261.51,261.51,261.22,261.35,2044.0,247.4931,247.4931,247.2186,247.3417,2044.0
2022-04-12 15:15:00,261.3,261.61,261.25,261.57,4647.0,247.2944,247.5877,247.247,247.5499,4647.0
2022-04-12 15:20:00,261.71,262.06,261.69,261.94,7186.0,247.6824,248.0136,247.6634,247.9,7186.0
2022-04-12 15:25:00,261.88,261.9,261.38,261.59,5433.0,247.8433,247.8622,247.3701,247.5688,5433.0
2022-04-12 15:30:00,261.57,261.59,261.21,261.33,9009.0,247.5499,247.5688,247.2092,247.3227,9009.0
2022-04-12 15:35:00,261.25,262.31,261.23,262.31,11876.0,247.247,248.2502,247.2281,248.2502,11876.0
2022-04-12 15:40:00,262.23,262.6,262.1,262.3,15699.0,248.1745,248.5247,248.0515,248.2408,15699.0
2022-04-12 15:45:00,262.25,262.9,262.1,262.56,18566.0,248.1934,248.8086,248.0515,248.4868,18566.0
2022-04-12 15:50:00,262.45,263.03,262.45,262.97,25834.0,248.3827,248.9316,248.3827,248.8748,25834.0
2022-04-12 15:55:00,263.03,263.05,262.59,262.7,47647.0,248.9316,248.9506,248.5152,248.6193,47647.0
2022-04-13 09:30:00,263.85,264.07,262.42,262.72,47172.0,249.7077,249.9159,248.3543,248.6382,47172.0
2022-04-13 09:35:00,262.68,264.56,262.68,264.48,15095.0,248.6004,250.3796,248.6004,250.3039,15095.0
2022-04-13 09:40:00,263.97,266.03,263.97,265.88,7168.0,249.8212,251.7708,249.8212,251.6289,7168.0
2022-04-13 09:45:00,265.85,267.39,265.76,266.87,9214.0,251.6005,253.0579,251.5153,252.5658,9214.0
2022-04-13 09:50:00,266.84,266.84,265.1,265.59,11464.0,252.5374,252.5374,250.8907,251.3544,11464.0
2022-04-13 09:55:00,266.13,266.13,264.82,265.26,13726.0,251.8655,251.8655,250.6257,251.0421,13726.0
2022-04-13 10:00:00,265.02,265.02,263.35,264.4,27214.0,250.815,250.815,249.2345,250.2282,27214.0
2022-04-13 10:05:00,265.15,265.41,264.5,264.5,4535.0,250.938,251.1841,250.3228,250.3228,4535.0
2022-04-13 10:10:00,264.33,265.44,264.33,265.34,4703.0,250.1619,251.2124,250.1619,251.1178,4703.0
2022-04-13 10:15:00,265.73,266.52,265.49,265.66,4341.0,251.4869,252.2346,251.2598,251.4207,4341.0
2022-04-13 10:20:00,265.82,265.9,265.44,265.46,5091.0,251.5721,251.6478,251.2124,251.2314,5091.0
2022-04-13 10:25:00,265.46,265.76,265.03,265.03,2900.0,251.2314,251.5153,250.8244,250.8244,2900.0
2022-04-13 10:30:00,265.23,265.79,265.22,265.65,2425.0,251.0137,251.5437,251.0042,251.4112,2425.0
2022-04-13 10:35:00,265.73,266.06,265.45,265.45,4451.0,251.4869,251.7992,251.2219,251.2219,4451.0
2022-04-13 10:40:00,265.14,266.18,265.14,266.18,4024.0,250.9285,251.9128,250.9285,251.9128,4024.0
2022-04-13 10:45:00,266.26,266.59,266.11,266.11,4709.0,251.9885,252.3008,251.8465,251.8465,4709.0
2022-04-13 10:50:00,266.02,266.64,266.02,266.37,4711.0,251.7614,252.3481,251.7614,252.0926,4711.0
2022-04-13 10:55:00,266.36,266.45,266.11,266.45,2194.0,252.0831,252.1683,251.8465,252.1683,2194.0
2022-04-13 11:00:00,266.76,267.63,266.53,267.49,5195.0,252.4617,253.2851,252.244,253.1526,5195.0
2022-04-13 11:05:00,267.24,267.28,266.37,266.37,2483.0,252.916,252.9538,252.0926,252.0926,2483.0
2022-04-13 11:10:00,266.32,266.84,266.32,266.76,2851.0,252.0453,252.5374,252.0453,252.4617,2851.0
2022-04-13 11:15:00,266.68,267.0,266.62,266.98,3200.0,252.386,252.6888,252.3292,252.6699,3200.0
2022-04-13 11:20:00,266.89,267.22,266.84,267.14,6396.0,252.5847,252.897,252.5374,252.8213,6396.0
2022-04-13 11:25:00,267.15,267.37,267.15,267.26,4838.0,252.8308,253.039,252.8308,252.9349,4838.0
2022-04-13 11:30:00,267.3,267.32,266.97,267.01,7356.0,252.9728,252.9917,252.6604,252.6983,7356.0
2022-04-13 11:35:00,267.03,267.19,266.71,266.97,4002.0,252.7172,252.8686,252.4144,252.6604,4002.0
2022-04-13 11:40:00,267.0,267.01,266.7,266.71,7024.0,252.6888,252.6983,252.4049,252.4144,7024.0
2022-04-13 11:45:00,266.62,266.8,266.51,266.8,4300.0,252.3292,252.4996,252.2251,252.4996,4300.0
2022-04-13 11:50:00,266.76,267.01,266.68,266.99,3437.0,252.4617,252.6983,252.386,252.6794,3437.0
2022-04-13 11:55:00,266.94,267.04,266.84,266.88,4705.0,252.632,252.7267,252.5374,252.5753,4705.0
2022-04-13 12:00:00,266.92,266.92,266.59,266.73,3187.0,252.6131,252.6131,252.3008,252.4333,3187.0
2022-04-13 12:05:00,266.67,266.78,266.6,266.74,1800.0,252.3765,252.4806,252.3103,252.4428,1800.0
2022-04-13 12:10:00,266.73,266.83,266.46,266.64,4506.0,252.4333,252.5279,252.1778,252.3481,4506.0
2022-04-13 12:15:00,266.63,266.86,266.59,266.82,5040.0,252.3387,252.5563,252.3008,252.5185,5040.0
2022-04-13 12:20:00,266.62,266.71,266.4,266.47,3013.0,252.3292,252.4144,252.121,252.1872,3013.0
2022-04-13 12:25:00,266.45,266.69,266.22,266.26,3249.0,252.1683,252.3954,251.9506,251.9885,3249.0
2022-04-13 12:30:00,266.36,266.51,266.35,266.43,1306.0,252.0831,252.2251,252.0737,252.1494,1306.0
2022-04-13 12:35:00,266.48,266.78,266.48,266.6,2919.0,252.1967,252.4806,252.1967,252.3103,2919.0
2022-04-13 12:40:00,266.67,266.98,266.63,266.97,4411.0,252.3765,252.6699,252.3387,252.6604,4411.0
2022-04-13 12:45:00,266.96,267.01,266.86,266.93,2900.0,252.651,252.6983,252.5563,252.6226,2900.0
2022-04-13 12:50:00,266.99,267.13,266.75,266.76,3518.0,252.6794,252.8119,252.4522,252.4617,3518.0
2022-04-13 12:55:00,266.69,266.69,266.3,266.3,3470.0,252.3954,252.3954,252.0264,252.0264,3470.0
2022-04-13 13:00:00,266.2,266.69,266.2,266.46,3632.0,251.9317,252.3954,251.9317,252.1778,3632.0
2022-04-13 13:05:00,266.37,266.66,266.37,266.48,6982.0,252.0926,252.3671,252.0926,252.1967,6982.0
2022-04-13 13:10:00,266.45,266.62,266.34,266.41,6516.0,252.1683,252.3292,252.0642,252.1305,6516.0
2022-04-13 13:15:00,266.33,266.63,266.33,266.51,3605.0,252.0547,252.3387,252.0547,252.2251,3605.0
2022-04-13 13:20:00,266.53,267.1,266.53,266.92,6020.0,252.244,252.7835,252.244,252.6131,6020.0
2022-04-13 13:25:00,266.78,266.88,266.58,266.75,2441.0,252.4806,252.5753,252.2913,252.4522,2441.0
2022-04-13 13:30:00,266.68,266.68,266.45,266.52,2375.0,252.386,252.386,252.1683,252.2346,2375.0
2022-04-13 13:35:00,266.5,266.5,266.31,266.43,2351.0,252.2156,252.2156,252.0358,252.1494,2351.0
2022-04-13 13:40:00,266.41,266.48,266.24,266.42,3712.0,252.1305,252.1967,251.9696,252.1399,3712.0
2022-04-13 13:45:00,266.43,266.51,266.24,266.47,4371.0,252.1494,252.2251,251.9696,252.1872,4371.0
2022-04-13 13:50:00,266.51,266.52,266.12,266.15,4103.0,252.2251,252.2346,251.856,251.8844,4103.0
2022-04-13 13:55:00,266.23,266.52,266.09,266.45,3614.0,251.9601,252.2346,251.8276,252.1683,3614.0
2022-04-13 14:00:00,266.42,266.58,266.35,266.56,2607.0,252.1399,252.2913,252.0737,252.2724,2607.0
2022-04-13 14:05:00,266.62,266.97,266.56,266.86,2200.0,252.3292,252.6604,252.2724,252.5563,2200.0
2022-04-13 14:10:00,266.84,266.93,266.5,266.82,5111.0,252.5374,252.6226,252.2156,252.5185,5111.0
2022-04-13 14:15:00,266.87,266.92,266.68,266.73,1700.0,252.5658,252.6131,252.386,252.4333,1700.0
2022-04-13 14:20:00,266.79,266.96,266.76,266.89,3241.0,252.4901,252.651,252.4617,252.5847,3241.0
2022-04-13 14:25:00,266.84,266.84,266.7,266.72,2930.0,252.5374,252.5374,252.4049,252.4238,2930.0
2022-04-13 14:30:00,266.77,267.01,266.65,267.01,7042.0,252.4712,252.6983,252.3576,252.6983,7042.0
2022-04-13 14:35:00,266.97,267.29,266.97,267.21,3735.0,252.6604,252.9633,252.6604,252.8876,3735.0
2022-04-13 14:40:00,267.09,267.24,267.05,267.12,5535.0,252.774,252.916,252.7362,252.8024,5535.0
2022-04-13 14:45:00,267.03,267.06,266.89,267.06,3487.0,252.7172,252.7456,252.5847,252.7456,3487.0
2022-04-13 14:50:00,267.07,267.28,267.03,267.03,2720.0,252.7551,252.9538,252.7172,252.7172,2720.0
2022-04-13 14:55:00,267.07,267.13,266.95,266.97,4707.0,252.7551,252.8119,252.6415,252.6604,4707.0
2022-04-13 15:00:00,266.89,266.93,266.23,266.49,3409.0,252.5847,252.6226,251.9601,252.2062,3409.0
2022-04-13 15:05:00,266.53,266.91,266.52,266.85,3903.0,252.244,252.6037,252.2346,252.5469,3903.0
2022-04-13 15:10:00,266.85,266.85,266.66,266.82,3091.0,252.5469,252.5469,252.3671,252.5185,3091.0
2022-04-13 15:15:00,266.75,267.14,266.75,266.94,4499.0,252.4522,252.8213,252.4522,252.632,4499.0
2022-04-13 15:20:00,266.91,267.07,266.85,266.99,4828.0,252.6037,252.7551,252.5469,252.6794,4828.0
2022-04-13 15:25:00,267.0,267.0,266.68,266.92,4493.0,252.6888,252.6888,252.386,252.6131,4493.0
2022-04-13 15:30:00,266.94,267.35,266.94,267.29,8087.0,252.632,253.0201,252.632,252.9633,8087.0
2022-04-13 15:35:00,267.34,267.45,266.99,267.38,9646.0,253.0106,253.1147,252.6794,253.0485,9646.0
2022-04-13 15:40:00,267.31,267.52,267.15,267.41,8559.0,252.9822,253.181,252.8308,253.0769,8559.0
2022-04-13 15:45:00,267.52,267.66,267.19,267.45,11670.0,253.181,253.3135,252.8686,253.1147,11670.0
2022-04-13 15:50:00,267.34,267.35,266.73,266.81,20029.0,253.0106,253.0201,252.4333,252.509,20029.0
2022-04-13 15:55:00,266.76,266.94,266.42,266.56,73253.0,252.4617,252.632,252.1399,252.2724,73253.0
2022-04-14 09:30:00,267.0,269.91,267.0,269.04,54030.0,252.6888,255.4429,252.6888,254.6195,54030.0
2022-04-14 09:35:00,269.41,269.61,267.1,267.11,13616.0,254.9697,255.1589,252.7835,252.7929,13616.0
2022-04-14 09:40:00,267.47,267.47,266.71,267.08,3883.0,253.1336,253.1336,252.4144,252.7645,3883.0
2022-04-14 09:45:00,266.88,267.2,265.83,266.44,10373.0,252.5753,252.8781,251.5815,252.1588,10373.0
2022-04-14 09:50:00,266.51,267.79,266.2,267.74,10141.0,252.2251,253.4365,251.9317,253.3892,10141.0
2022-04-14 09:55:00,267.81,268.13,267.43,268.13,18635.0,253.4554,253.7583,253.0958,253.7583,18635.0
2022-04-14 10:00:00,268.15,268.61,268.05,268.47,9111.0,253.7772,254.2125,253.6826,254.08,9111.0
2022-04-14 10:05:00,268.42,268.71,267.78,268.08,14045.0,254.0327,254.3072,253.427,253.7109,14045.0
2022-04-14 10:10:00,268.15,269.13,267.78,268.98,11543.0,253.7772,254.7047,253.427,254.5627,11543.0
2022-04-14 10:15:00,269.01,269.5,268.76,269.22,6796.0,254.5911,255.0548,254.3545,254.7898,6796.0
2022-04-14 10:20:00,269.18,270.51,269.17,270.16,10623.0,254.752,256.0107,254.7425,255.6795,10623.0
2022-04-14 10:25:00,270.14,270.55,270.0,270.13,11806.0,255.6605,256.0486,255.528,255.6511,11806.0
2022-04-14 10:30:00,270.06,270.29,268.59,268.59,7341.0,255.5848,255.8025,254.1936,254.1936,7341.0
2022-04-14 10:35:00,268.69,269.35,268.27,268.87,9881.0,254.2882,254.9129,253.8908,254.4586,9881.0
2022-04-14 10:40:00,268.94,269.08,268.66,268.86,4279.0,254.5248,254.6573,254.2599,254.4491,4279.0
2022-04-14 10:45:00,269.07,269.51,268.61,268.95,15899.0,254.6479,255.0643,254.2125,254.5343,15899.0
2022-04-14 10:50:00,268.85,269.0,268.25,268.92,14833.0,254.4397,254.5816,253.8718,254.5059,14833.0
2022-04-14 10:55:00,268.9,269.4,268.9,269.0,12724.0,254.487,254.9602,254.487,254.5816,12724.0
2022-04-14 11:00:00,268.91,270.03,268.73,269.86,7502.0,254.4965,255.5564,254.3261,255.3955,7502.0
2022-04-14 11:05:00,269.92,270.18,269.84,270.01,7312.0,255.4523,255.6984,255.3766,255.5375,7312.0
2022-04-14 11:10:00,270.01,270.55,269.84,270.48,7438.0,255.5375,256.0486,255.3766,255.9823,7438.0
2022-04-14 11:15:00,270.46,270.7,269.68,269.85,13194.0,255.9634,256.1905,255.2252,255.3861,13194.0
2022-04-14 11:20:00,269.85,270.04,269.44,270.02,12492.0,255.3861,255.5659,254.998,255.547,12492.0
2022-04-14 11:25:00,270.16,270.29,269.58,269.93,15223.0,255.6795,255.8025,255.1305,255.4618,15223.0
2022-04-14 11:30:00,269.81,270.03,269.3,269.3,15481.0,255.3482,255.5564,254.8656,254.8656,15481.0
2022-04-14 11:35:00,269.3,269.55,268.95,268.95,3829.0,254.8656,255.1022,254.5343,254.5343,3829.0
2022-04-14 11:40:00,269.09,269.1,268.3,268.3,7170.0,254.6668,254.6763,253.9192,253.9192,7170.0
2022-04-14 11:45:00,268.3,268.56,268.09,268.34,4566.0,253.9192,254.1652,253.7204,253.957,4566.0
2022-04-14 11:50:00,268.42,268.48,268.27,268.34,76179.0,254.0327,254.0895,253.8908,253.957,76179.0
2022-04-14 11:55:00,268.32,268.32,267.0,267.08,6776.0,253.9381,253.9381,252.6888,252.7645,6776.0
2022-04-14 12:00:00,267.07,267.84,267.0,267.22,7567.0,252.7551,253.4838,252.6888,252.897,7567.0
2022-04-14 12:05:00,267.17,268.02,267.17,267.84,2783.0,252.8497,253.6542,252.8497,253.4838,2783.0
2022-04-14 12:10:00,267.9,267.9,267.37,267.37,6270.0,253.5406,253.5406,253.039,253.039,6270.0
2022-04-14 12:15:00,267.47,267.57,266.96,267.0,6314.0,253.1336,253.2283,252.651,252.6888,6314.0
2022-04-14 12:20:00,266.69,266.9,266.34,266.9,2715.0,252.3954,252.5942,252.0642,252.5942,2715.0
2022-04-14 12:25:00,266.92,266.93,266.7,266.74,2147.0,252.6131,252.6226,252.4049,252.4428,2147.0
2022-04-14 12:30:00,266.7,267.0,266.68,266.74,2987.0,252.4049,252.6888,252.386,252.4428,2987.0
2022-04-14 12:35:00,266.71,266.85,266.49,266.5,4782.0,252.4144,252.5469,252.2062,252.2156,4782.0
2022-04-14 12:40:00,266.39,266.54,266.12,266.54,3148.0,252.1115,252.2535,251.856,252.2535,3148.0
2022-04-14 12:45:00,266.55,266.77,266.54,266.65,5717.0,252.263,252.4712,252.2535,252.3576,5717.0
2022-04-14 12:50:00,266.61,266.7,266.41,266.41,5277.0,252.3197,252.4049,252.1305,252.1305,5277.0
2022-04-14 12:55:00,266.41,266.92,266.41,266.81,4191.0,252.1305,252.6131,252.1305,252.509,4191.0
2022-04-14 13:00:00,266.85,266.88,266.52,266.52,4000.0,252.5469,252.5753,252.2346,252.2346,4000.0
2022-04-14 13:05:00,266.53,266.53,266.07,266.07,4178.0,252.244,252.244,251.8087,251.8087,4178.0
2022-04-14 13:10:00,266.24,266.32,266.08,266.19,3088.0,251.9696,252.0453,251.8181,251.9222,3088.0
2022-04-14 13:15:00,266.15,266.56,266.05,266.37,9170.0,251.8844,252.2724,251.7898,252.0926,9170.0
2022-04-14 13:20:00,266.3,266.37,266.14,266.25,5013.0,252.0264,252.0926,251.8749,251.979,5013.0
2022-04-14 13:25:00,266.28,266.52,266.22,266.42,3903.0,252.0074,252.2346,251.9506,252.1399,3903.0
2022-04-14 13:30:00,266.6,266.88,266.44,266.85,3876.0,252.3103,252.5753,252.1588,252.5469,3876.0
2022-04-14 13:35:00,266.85,267.09,266.72,266.75,7372.0,252.5469,252.774,252.4238,252.4522,7372.0
2022-04-14 13:40:00,266.75,267.01,266.75,266.97,2025.0,252.4522,252.6983,252.4522,252.6604,2025.0
2022-04-14 13:45:00,267.12,267.15,266.66,266.96,9148.0,252.8024,252.8308,252.3671,252.651,9148.0
2022-04-14 13:50:00,266.99,266.99,266.55,266.56,4027.0,252.6794,252.6794,252.263,252.2724,4027.0
2022-04-14 13:55:00,266.46,266.84,266.46,266.84,8338.0,252.1778,252.5374,252.1778,252.5374,8338.0
2022-04-14 14:00:00,266.76,266.83,266.39,266.6,10954.0,252.4617,252.5279,252.1115,252.3103,10954.0
2022-04-14 14:05:00,266.55,266.55,266.13,266.17,39136.0,252.263,252.263,251.8655,251.9033,39136.0
2022-04-14 14:10:00,266.13,266.78,266.13,266.59,7391.0,251.8655,252.4806,251.8655,252.3008,7391.0
2022-04-14 14:15:00,266.67,266.8,266.41,266.49,8664.0,252.3765,252.4996,252.1305,252.2062,8664.0
2022-04-14 14:20:00,266.34,266.34,265.74,265.93,11127.0,252.0642,252.0642,251.4964,251.6762,11127.0
2022-04-14 14:25:00,265.85,266.32,265.56,266.18,7586.0,251.6005,252.0453,251.326,251.9128,7586.0
2022-04-14 14:30:00,266.22,266.39,265.92,266.1,5377.0,251.9506,252.1115,251.6667,251.8371,5377.0
2022-04-14 14:35:00,266.0,266.16,265.97,266.06,1636.0,251.7424,251.8939,251.714,251.7992,1636.0
2022-04-14 14:40:00,266.1,266.34,265.94,266.13,3783.0,251.8371,252.0642,251.6856,251.8655,3783.0
2022-04-14 14:45:00,266.07,266.18,265.95,266.07,3721.0,251.8087,251.9128,251.6951,251.8087,3721.0
2022-04-14 14:50:00,266.08,266.13,265.33,265.38,6713.0,251.8181,251.8655,251.1083,251.1557,6713.0
2022-04-14 14:55:00,265.34,265.51,265.18,265.18,7578.0,251.1178,251.2787,250.9664,250.9664,7578.0
2022-04-14 15:00:00,265.29,265.46,265.07,265.22,3734.0,251.0705,251.2314,250.8623,251.0042,3734.0
2022-04-14 15:05:00,265.3,265.51,265.27,265.3,3863.0,251.08,251.2787,251.0516,251.08,3863.0
2022-04-14 15:10:00,265.19,265.42,265.11,265.22,5892.0,250.9758,251.1935,250.9001,251.0042,5892.0
2022-04-14 15:15:00,265.18,265.67,265.18,265.58,8203.0,250.9664,251.4301,250.9664,251.3449,8203.0
2022-04-14 15:20:00,265.68,265.7,265.3,265.42,6086.0,251.4396,251.4585,251.08,251.1935,6086.0
2022-04-14 15:25:00,265.35,265.5,264.97,265.12,6312.0,251.1273,251.2692,250.7676,250.9096,6312.0
2022-04-14 15:30:00,265.17,265.21,264.72,264.73,25029.0,250.9569,250.9948,250.531,250.5405,25029.0
2022-04-14 15:35:00,264.75,264.84,263.9,264.07,43403.0,250.5594,250.6446,249.755,249.9159,43403.0
2022-04-14 15:40:00,264.07,264.99,263.85,264.99,30101.0,249.9159,250.7866,249.7077,250.7866,30101.0
2022-04-14 15:45:00,264.98,265.0,264.61,264.86,15032.0,250.7771,250.796,250.4269,250.6635,15032.0
2022-04-14 15:50:00,264.81,264.93,264.44,264.59,27892.0,250.6162,250.7298,250.266,250.408,27892.0
2022-04-14 15:55:00,264.77,264.82,263.69,263.86,95779.0,250.5784,250.6257,249.5562,249.7171,95779.0
2022-04-18 09:30:00,263.11,264.55,262.94,264.55,17109.0,249.0073,250.3702,248.8464,250.3702,17109.0
2022-04-18 09:35:00,264.61,264.69,263.05,263.05,8694.0,250.4269,250.5026,248.9506,248.9506,8694.0
2022-04-18 09:40:00,262.67,264.01,262.67,263.62,15103.0,248.5909,249.8591,248.5909,249.49,15103.0
2022-04-18 09:45:00,263.54,263.97,262.66,263.09,11625.0,249.4143,249.8212,248.5815,248.9884,11625.0
2022-04-18 09:50:00,263.06,263.31,262.48,263.13,12360.0,248.96,249.1966,248.4111,249.0263,12360.0
2022-04-18 09:55:00,263.13,263.66,262.86,263.34,13214.0,249.0263,249.5279,248.7707,249.225,13214.0
2022-04-18 10:00:00,263.2,264.49,262.79,264.29,6434.0,249.0925,250.3134,248.7045,250.1241,6434.0
2022-04-18 10:05:00,264.43,265.1,264.02,264.02,8283.0,250.2566,250.8907,249.8686,249.8686,8283.0
2022-04-18 10:10:00,264.24,265.34,264.03,265.05,4868.0,250.0768,251.1178,249.878,250.8434,4868.0
2022-04-18 10:15:00,264.99,265.82,264.81,265.81,8331.0,250.7866,251.5721,250.6162,251.5626,8331.0
2022-04-18 10:20:00,265.75,266.0,265.34,266.0,1747.0,251.5058,251.7424,251.1178,251.7424,1747.0
2022-04-18 10:25:00,266.18,266.26,265.05,265.13,5405.0,251.9128,251.9885,250.8434,250.9191,5405.0
2022-04-18 10:30:00,265.36,266.29,265.22,266.28,8721.0,251.1367,252.0169,251.0042,252.0074,8721.0
2022-04-18 10:35:00,266.1,266.1,264.92,265.17,3500.0,251.8371,251.8371,250.7203,250.9569,3500.0
2022-04-18 10:40:00,265.29,265.44,264.57,264.98,9551.0,251.0705,251.2124,250.3891,250.7771,9551.0
2022-04-18 10:45:00,265.05,265.16,264.7,265.13,6432.0,250.8434,250.9475,250.5121,250.9191,6432.0
2022-04-18 10:50:00,265.13,265.22,264.75,265.17,5580.0,250.9191,251.0042,250.5594,250.9569,5580.0
2022-04-18 10:55:00,265.09,265.57,265.0,265.57,4542.0,250.8812,251.3355,250.796,251.3355,4542.0
2022-04-18 11:00:00,265.39,265.57,265.11,265.52,5657.0,251.1651,251.3355,250.9001,251.2882,5657.0
2022-04-18 11:05:00,265.45,265.83,265.26,265.42,3230.0,251.2219,251.5815,251.0421,251.1935,3230.0
2022-04-18 11:10:00,265.05,265.45,265.05,265.31,5721.0,250.8434,251.2219,250.8434,251.0894,5721.0
2022-04-18 11:15:00,265.21,265.21,264.35,264.41,6170.0,250.9948,250.9948,250.1809,250.2377,6170.0
2022-04-18 11:20:00,264.31,264.31,263.66,263.81,3419.0,250.143,250.143,249.5279,249.6698,3419.0
2022-04-18 11:25:00,263.68,263.84,263.4,263.57,5400.0,249.5468,249.6982,249.2818,249.4427,5400.0
2022-04-18 11:30:00,263.58,263.77,263.34,263.52,2154.0,249.4521,249.632,249.225,249.3954,2154.0
2022-04-18 11:35:00,263.41,263.49,263.14,263.19,3584.0,249.2913,249.367,249.0357,249.083,3584.0
2022-04-18 11:40:00,263.16,263.49,263.11,263.49,3275.0,249.0547,249.367,249.0073,249.367,3275.0
2022-04-18 11:45:00,263.46,263.52,262.63,262.74,3800.0,249.3386,249.3954,248.5531,248.6572,3800.0
2022-04-18 11:50:00,262.71,263.42,262.71,263.18,4776.0,248.6288,249.3007,248.6288,249.0736,4776.0
2022-04-18 11:55:00,263.27,263.38,263.23,263.31,5372.0,249.1588,249.2629,249.1209,249.1966,5372.0
2022-04-18 12:00:00,263.43,263.44,262.95,263.07,4452.0,249.3102,249.3196,248.8559,248.9695,4452.0
2022-04-18 12:05:00,263.04,263.37,262.89,262.9,4635.0,248.9411,249.2534,248.7991,248.8086,4635.0
2022-04-18 12:10:00,262.89,263.04,262.64,262.8,7750.0,248.7991,248.9411,248.5625,248.714,7750.0
2022-04-18 12:15:00,262.9,262.9,262.58,262.66,7493.0,248.8086,248.8086,248.5057,248.5815,7493.0
2022-04-18 12:20:00,262.7,262.88,262.54,262.74,6267.0,248.6193,248.7897,248.4679,248.6572,6267.0
2022-04-18 12:25:00,262.63,262.63,262.4,262.57,3799.0,248.5531,248.5531,248.3354,248.4963,3799.0
2022-04-18 12:30:00,262.5,262.68,262.47,262.68,4240.0,248.43,248.6004,248.4016,248.6004,4240.0
2022-04-18 12:35:00,262.73,263.01,262.53,263.01,6218.0,248.6477,248.9127,248.4584,248.9127,6218.0
2022-04-18 12:40:00,263.01,263.1,262.65,263.1,8512.0,248.9127,248.9979,248.572,248.9979,8512.0
2022-04-18 12:45:00,263.1,263.18,262.71,262.71,3013.0,248.9979,249.0736,248.6288,248.6288,3013.0
2022-04-18 12:50:00,262.74,263.17,262.74,263.17,2679.0,248.6572,249.0641,248.6572,249.0641,2679.0
2022-04-18 12:55:00,263.18,263.31,263.11,263.31,1587.0,249.0736,249.1966,249.0073,249.1966,1587.0
2022-04-18 13:00:00,263.26,263.47,263.04,263.3,5501.0,249.1493,249.348,248.9411,249.1872,5501.0
2022-04-18 13:05:00,263.42,263.76,263.22,263.72,2797.0,249.3007,249.6225,249.1114,249.5846,2797.0
2022-04-18 13:10:00,263.8,263.84,263.61,263.69,4500.0,249.6604,249.6982,249.4805,249.5562,4500.0
2022-04-18 13:15:00,263.69,263.89,263.43,263.43,4401.0,249.5562,249.7455,249.3102,249.3102,4401.0
2022-04-18 13:20:00,263.6,264.02,263.52,264.02,5171.0,249.4711,249.8686,249.3954,249.8686,5171.0
2022-04-18 13:25:00,263.87,263.87,263.6,263.73,5458.0,249.7266,249.7266,249.4711,249.5941,5458.0
2022-04-18 13:30:00,263.84,264.65,263.78,264.27,7165.0,249.6982,250.4648,249.6414,250.1052,7165.0
2022-04-18 13:35:00,264.44,264.83,264.44,264.83,3589.0,250.266,250.6351,250.266,250.6351,3589.0
2022-04-18 13:40:00,264.87,265.03,264.73,265.0,6740.0,250.673,250.8244,250.5405,250.796,6740.0
2022-04-18 13:45:00,264.99,265.37,264.74,265.34,3772.0,250.7866,251.1462,250.55,251.1178,3772.0
2022-04-18 13:50:00,265.3,265.34,265.1,265.22,4834.0,251.08,251.1178,250.8907,251.0042,4834.0
2022-04-18 13:55:00,265.28,265.48,264.79,264.95,5886.0,251.061,251.2503,250.5973,250.7487,5886.0
2022-04-18 14:00:00,264.92,265.05,264.52,264.62,10529.0,250.7203,250.8434,250.3418,250.4364,10529.0
2022-04-18 14:05:00,264.53,264.59,264.25,264.45,3100.0,250.3512,250.408,250.0862,250.2755,3100.0
2022-04-18 14:10:00,264.35,264.35,264.05,264.29,2524.0,250.1809,250.1809,249.897,250.1241,2524.0
2022-04-18 14:15:00,264.52,264.55,263.65,264.02,4417.0,250.3418,250.3702,249.5184,249.8686,4417.0
2022-04-18 14:20:00,263.98,264.64,263.75,264.64,2500.0,249.8307,250.4553,249.613,250.4553,2500.0
2022-04-18 14:25:00,264.65,264.72,264.15,264.43,5849.0,250.4648,250.531,249.9916,250.2566,5849.0
2022-04-18 14:30:00,264.47,264.65,264.38,264.65,9536.0,250.2944,250.4648,250.2093,250.4648,9536.0
2022-04-18 14:35:00,264.58,264.75,264.35,264.39,7333.0,250.3985,250.5594,250.1809,250.2187,7333.0
2022-04-18 14:40:00,264.46,264.54,264.21,264.25,6300.0,250.285,250.3607,250.0484,250.0862,6300.0
2022-04-18 14:45:00,264.35,264.46,264.07,264.41,5195.0,250.1809,250.285,249.9159,250.2377,5195.0
2022-04-18 14:50:00,264.31,264.73,264.28,264.66,4096.0,250.143,250.5405,250.1146,250.4743,4096.0
2022-04-18 14:55:00,264.52,264.78,264.32,264.42,5526.0,250.3418,250.5878,250.1525,250.2471,5526.0
2022-04-18 15:00:00,264.52,264.58,264.06,264.18,83450.0,250.3418,250.3985,249.9064,250.02,83450.0
2022-04-18 15:05:00,264.13,264.46,264.04,264.15,4292.0,249.9727,250.285,249.8875,249.9916,4292.0
2022-04-18 15:10:00,264.19,264.49,264.19,264.42,5257.0,250.0294,250.3134,250.0294,250.2471,5257.0
2022-04-18 15:15:00,264.53,264.62,264.35,264.38,4104.0,250.3512,250.4364,250.1809,250.2093,4104.0
2022-04-18 15:20:00,264.46,264.59,264.02,264.1,46690.0,250.285,250.408,249.8686,249.9443,46690.0
2022-04-18 15:25:00,264.1,264.23,264.03,264.03,5470.0,249.9443,250.0673,249.878,249.878,5470.0
2022-04-18 15:30:00,263.91,263.95,263.5,263.62,6387.0,249.7645,249.8023,249.3764,249.49,6387.0
2022-04-18 15:35:00,263.53,263.67,263.23,263.32,5642.0,249.4048,249.5373,249.1209,249.2061,5642.0
2022-04-18 15:40:00,263.37,263.64,263.19,263.4,7653.0,249.2534,249.5089,249.083,249.2818,7653.0
2022-04-18 15:45:00,263.21,263.47,263.05,263.05,18018.0,249.102,249.348,248.9506,248.9506,18018.0
2022-04-18 15:50:00,263.0,263.47,262.94,263.26,26425.0,248.9032,249.348,248.8464,249.1493,26425.0
2022-04-18 15:55:00,263.24,264.25,263.15,264.25,58610.0,249.1304,250.0862,249.0452,250.0862,58610.0
2022-04-19 09:30:00,262.38,265.27,262.38,264.63,30134.0,248.3165,251.0516,248.3165,250.4459,30134.0
2022-04-19 09:35:00,265.15,265.18,264.05,264.41,6593.0,250.938,250.9664,249.897,250.2377,6593.0
2022-04-19 09:40:00,263.67,264.39,263.67,264.33,7497.0,249.5373,250.2187,249.5373,250.1619,7497.0
2022-04-19 09:45:00,263.72,264.61,263.52,264.09,5527.0,249.5846,250.4269,249.3954,249.9348,5527.0
2022-04-19 09:50:00,264.26,265.39,263.75,265.18,7363.0,250.0957,251.1651,249.613,250.9664,7363.0
2022-04-19 09:55:00,265.51,265.52,265.03,265.2,3650.0,251.2787,251.2882,250.8244,250.9853,3650.0
2022-04-19 10:00:00,265.54,265.54,264.16,264.16,5335.0,251.3071,251.3071,250.0011,250.0011,5335.0
2022-04-19 10:05:00,264.16,264.67,264.16,264.45,6774.0,250.0011,250.4837,250.0011,250.2755,6774.0
2022-04-19 10:10:00,264.59,265.22,264.34,264.46,2450.0,250.408,251.0042,250.1714,250.285,2450.0
2022-04-19 10:15:00,264.28,265.51,264.28,265.42,14363.0,250.1146,251.2787,250.1146,251.1935,14363.0
2022-04-19 10:20:00,265.45,265.83,265.15,265.67,5418.0,251.2219,251.5815,250.938,251.4301,5418.0
2022-04-19 10:25:00,265.61,265.71,265.17,265.4,12854.0,251.3733,251.468,250.9569,251.1746,12854.0
2022-04-19 10:30:00,265.43,266.34,265.43,265.91,10280.0,251.203,252.0642,251.203,251.6573,10280.0
2022-04-19 10:35:00,265.73,266.25,265.61,266.19,4294.0,251.4869,251.979,251.3733,251.9222,4294.0
2022-04-19 10:40:00,266.22,267.09,266.22,266.98,8806.0,251.9506,252.774,251.9506,252.6699,8806.0
2022-04-19 10:45:00,267.06,267.71,267.05,267.37,10391.0,252.7456,253.3608,252.7362,253.039,10391.0
2022-04-19 10:50:00,267.55,267.55,267.11,267.11,3279.0,253.2094,253.2094,252.7929,252.7929,3279.0
2022-04-19 10:55:00,267.06,267.16,266.7,267.14,7974.0,252.7456,252.8403,252.4049,252.8213,7974.0
2022-04-19 11:00:00,267.18,267.23,266.82,267.15,3000.0,252.8592,252.9065,252.5185,252.8308,3000.0
2022-04-19 11:05:00,267.27,267.45,266.93,267.11,8336.0,252.9444,253.1147,252.6226,252.7929,8336.0
2022-04-19 11:10:00,267.11,267.11,266.81,266.86,4731.0,252.7929,252.7929,252.509,252.5563,4731.0
2022-04-19 11:15:00,266.94,267.4,266.7,266.88,8429.0,252.632,253.0674,252.4049,252.5753,8429.0
2022-04-19 11:20:00,266.91,267.86,266.81,267.66,11733.0,252.6037,253.5027,252.509,253.3135,11733.0
2022-04-19 11:25:00,267.6,268.37,267.6,268.3,11595.0,253.2567,253.9854,253.2567,253.9192,11595.0
2022-04-19 11:30:00,268.28,268.73,268.27,268.34,6837.0,253.9002,254.3261,253.8908,253.957,6837.0
2022-04-19 11:35:00,268.33,268.58,268.25,268.56,7408.0,253.9475,254.1841,253.8718,254.1652,7408.0
2022-04-19 11:40:00,268.55,268.55,268.23,268.42,5754.0,254.1558,254.1558,253.8529,254.0327,5754.0
2022-04-19 11:45:00,268.43,268.9,268.43,268.84,4032.0,254.0422,254.487,254.0422,254.4302,4032.0
2022-04-19 11:50:00,268.84,269.31,268.79,268.93,5197.0,254.4302,254.875,254.3829,254.5154,5197.0
2022-04-19 11:55:00,268.85,268.87,268.21,268.59,21962.0,254.4397,254.4586,253.834,254.1936,21962.0
2022-04-19 12:00:00,268.85,270.0,268.31,269.73,38698.0,254.4397,255.528,253.9286,255.2725,38698.0
2022-04-19 12:05:00,269.89,270.18,269.42,269.64,16790.0,255.4239,255.6984,254.9791,255.1873,16790.0
2022-04-19 12:10:00,269.63,269.73,269.29,269.73,7204.0,255.1779,255.2725,254.8561,255.2725,7204.0
2022-04-19 12:15:00,269.66,270.46,269.55,270.45,17430.0,255.2063,255.9634,255.1022,255.9539,17430.0
2022-04-19 12:20:00,270.39,271.22,270.32,271.22,17266.0,255.8971,256.6826,255.8309,256.6826,17266.0
2022-04-19 12:25:00,271.15,271.17,270.8,271.13,17679.0,256.6164,256.6353,256.2852,256.5975,17679.0
2022-04-19 12:30:00,271.21,271.68,270.91,271.56,23447.0,256.6732,257.118,256.3893,257.0044,23447.0
2022-04-19 12:35:00,271.69,271.87,271.04,271.12,5809.0,257.1274,257.2978,256.5123,256.588,5809.0
2022-04-19 12:40:00,271.26,272.3,271.24,272.25,8313.0,256.7205,257.7048,256.7016,257.6574,8313.0
2022-04-19 12:45:00,272.0,272.06,271.66,271.66,4700.0,257.4208,257.4776,257.0991,257.0991,4700.0
2022-04-19 12:50:00,271.91,272.36,271.76,271.96,23810.0,257.3357,257.7615,257.1937,257.383,23810.0
2022-04-19 12:55:00,271.93,272.06,271.55,271.67,7411.0,257.3546,257.4776,256.995,257.1085,7411.0
2022-04-19 13:00:00,271.82,273.21,271.81,273.11,25756.0,257.2505,258.566,257.241,258.4713,25756.0
2022-04-19 13:05:00,273.22,273.47,272.58,272.58,12659.0,258.5754,258.812,257.9697,257.9697,12659.0
2022-04-19 13:10:00,272.75,273.75,272.55,273.67,10950.0,258.1306,259.077,257.9414,259.0013,10950.0
2022-04-19 13:15:00,273.54,274.12,273.49,273.87,13613.0,258.8783,259.4272,258.831,259.1906,13613.0
2022-04-19 13:20:00,273.87,273.9,273.53,273.68,18913.0,259.1906,259.219,258.8688,259.0108,18913.0
2022-04-19 13:25:00,273.39,273.47,273.09,273.19,12273.0,258.7363,258.812,258.4524,258.547,12273.0
2022-04-19 13:30:00,273.34,273.88,273.34,273.76,7838.0,258.689,259.2001,258.689,259.0865,7838.0
2022-04-19 13:35:00,273.85,273.85,273.33,273.53,3800.0,259.1717,259.1717,258.6795,258.8688,3800.0
2022-04-19 13:40:00,273.45,273.68,273.41,273.62,19855.0,258.7931,259.0108,258.7553,258.954,19855.0
2022-04-19 13:45:00,273.61,274.15,273.52,274.15,4650.0,258.9445,259.4556,258.8594,259.4556,4650.0
2022-04-19 13:50:00,274.18,274.37,274.02,274.12,4735.0,259.484,259.6638,259.3326,259.4272,4735.0
2022-04-19 13:55:00,274.31,274.69,274.29,274.65,10663.0,259.607,259.9666,259.5881,259.9288,10663.0
2022-04-19 14:00:00,274.63,275.36,274.49,274.76,30440.0,259.9099,260.6007,259.7774,260.0329,30440.0
2022-04-19 14:05:00,274.62,274.9,274.22,274.55,12603.0,259.9004,260.1654,259.5218,259.8342,12603.0
2022-04-19 14:10:00,274.56,274.58,274.01,274.38,6184.0,259.8436,259.8625,259.3231,259.6733,6184.0
2022-04-19 14:15:00,274.31,274.38,274.06,274.06,10366.0,259.607,259.6733,259.3704,259.3704,10366.0
2022-04-19 14:20:00,274.06,274.66,273.9,274.34,10062.0,259.3704,259.9383,259.219,259.6354,10062.0
2022-04-19 14:25:00,274.24,274.24,273.73,273.95,6014.0,259.5408,259.5408,259.0581,259.2663,6014.0
2022-04-19 14:30:00,273.94,274.36,273.85,274.09,5782.0,259.2568,259.6543,259.1717,259.3988,5782.0
2022-04-19 14:35:00,274.08,274.88,274.08,274.87,8916.0,259.3893,260.1465,259.3893,260.137,8916.0
2022-04-19 14:40:00,274.69,274.94,274.56,274.86,9589.0,259.9666,260.2032,259.8436,260.1275,9589.0
2022-04-19 14:45:00,274.79,275.15,274.75,275.1,9088.0,260.0613,260.402,260.0234,260.3547,9088.0
2022-04-19 14:50:00,275.16,275.26,274.89,275.03,9071.0,260.4115,260.5061,260.1559,260.2884,9071.0
2022-04-19 14:55:00,275.06,275.67,275.03,275.67,12123.0,260.3168,260.8941,260.2884,260.8941,12123.0
2022-04-19 15:00:00,275.6,276.22,275.6,276.07,22713.0,260.8279,261.4146,260.8279,261.2727,22713.0
2022-04-19 15:05:00,276.06,276.06,275.27,275.61,8686.0,261.2632,261.2632,260.5156,260.8373,8686.0
2022-04-19 15:10:00,275.61,276.08,275.5,275.99,9208.0,260.8373,261.2821,260.7332,261.197,9208.0
2022-04-19 15:15:00,276.03,276.07,275.58,275.58,4170.0,261.2348,261.2727,260.8089,260.8089,4170.0
2022-04-19 15:20:00,275.49,276.06,275.48,275.84,7568.0,260.7238,261.2632,260.7143,261.055,7568.0
2022-04-19 15:25:00,275.8,275.8,275.31,275.43,5300.0,261.0172,261.0172,260.5534,260.667,5300.0
2022-04-19 15:30:00,275.48,275.76,275.41,275.41,13081.0,260.7143,260.9793,260.6481,260.6481,13081.0
2022-04-19 15:35:00,275.4,275.93,275.18,275.81,22798.0,260.6386,261.1402,260.4304,261.0266,22798.0
2022-04-19 15:40:00,275.75,275.75,274.96,275.21,22218.0,260.9698,260.9698,260.2222,260.4588,22218.0
2022-04-19 15:45:00,275.22,275.34,274.81,275.2,20199.0,260.4682,260.5818,260.0802,260.4493,20199.0
2022-04-19 15:50:00,275.13,276.15,275.13,275.34,41875.0,260.3831,261.3484,260.3831,260.5818,41875.0
2022-04-19 15:55:00,275.37,275.37,274.22,274.63,81869.0,260.6102,260.6102,259.5218,259.9099,81869.0
2022-04-20 09:30:00,283.13,284.63,281.2,281.45,80223.0,267.9543,269.3739,266.1277,266.3643,80223.0
2022-04-20 09:35:00,282.28,285.79,282.28,283.31,62740.0,267.1498,270.4717,267.1498,268.1246,62740.0
2022-04-20 09:40:00,282.97,282.98,280.46,281.51,26317.0,267.8028,267.8123,265.4274,266.4211,26317.0
2022-04-20 09:45:00,281.26,281.79,280.51,281.53,10945.0,266.1845,266.6861,265.4747,266.44,10945.0
2022-04-20 09:50:00,281.57,282.67,280.96,282.11,11732.0,266.4779,267.5189,265.9006,266.9889,11732.0
2022-04-20 09:55:00,282.35,282.8,281.71,282.44,17005.0,267.2161,267.642,266.6104,267.3013,17005.0
2022-04-20 10:00:00,282.85,282.85,280.92,280.92,9429.0,267.6893,267.6893,265.8627,265.8627,9429.0
2022-04-20 10:05:00,280.79,281.14,280.54,280.8,19127.0,265.7397,266.0709,265.5031,265.7492,19127.0
2022-04-20 10:10:00,280.84,281.22,280.39,280.88,21028.0,265.787,266.1466,265.3611,265.8249,21028.0
2022-04-20 10:15:00,280.88,281.58,280.21,281.36,8682.0,265.8249,266.4873,265.1908,266.2791,8682.0
2022-04-20 10:20:00,281.51,282.12,280.51,280.61,7601.0,266.4211,266.9984,265.4747,265.5693,7601.0
2022-04-20 10:25:00,280.59,280.97,280.19,280.66,16485.0,265.5504,265.91,265.1718,265.6167,16485.0
2022-04-20 10:30:00,280.3,280.3,279.16,279.62,14154.0,265.276,265.276,264.1971,264.6324,14154.0
2022-04-20 10:35:00,279.59,280.66,279.04,280.41,9142.0,264.604,265.6167,264.0835,265.3801,9142.0
2022-04-20 10:40:00,280.88,281.42,280.35,280.35,14802.0,265.8249,266.3359,265.3233,265.3233,14802.0
2022-04-20 10:45:00,280.55,282.15,280.44,281.99,9160.0,265.5126,267.0268,265.4084,266.8754,9160.0
2022-04-20 10:50:00,281.99,281.99,281.36,281.73,8869.0,266.8754,266.8754,266.2791,266.6293,8869.0
2022-04-20 10:55:00,281.62,282.09,281.43,281.5,16438.0,266.5252,266.97,266.3454,266.4116,16438.0
2022-04-20 11:00:00,281.61,281.62,280.51,280.82,11249.0,266.5157,266.5252,265.4747,265.7681,11249.0
2022-04-20 11:05:00,280.76,280.92,280.41,280.68,5701.0,265.7113,265.8627,265.3801,265.6356,5701.0
2022-04-20 11:10:00,280.89,280.89,280.06,280.47,10505.0,265.8343,265.8343,265.0488,265.4368,10505.0
2022-04-20 11:15:00,280.52,280.97,280.24,280.93,11008.0,265.4842,265.91,265.2192,265.8722,11008.0
2022-04-20 11:20:00,280.92,281.2,280.86,280.94,10662.0,265.8627,266.1277,265.8059,265.8816,10662.0
2022-04-20 11:25:00,281.0,281.08,280.58,280.86,5090.0,265.9384,266.0141,265.5409,265.8059,5090.0
2022-04-20 11:30:00,281.03,281.31,280.51,280.51,3019.0,265.9668,266.2318,265.4747,265.4747,3019.0
2022-04-20 11:35:00,280.67,281.05,280.67,280.76,5621.0,265.6261,265.9858,265.6261,265.7113,5621.0
2022-04-20 11:40:00,280.7,280.78,280.46,280.56,5164.0,265.6545,265.7302,265.4274,265.522,5164.0
2022-04-20 11:45:00,280.53,280.7,279.91,280.27,10171.0,265.4936,265.6545,264.9069,265.2476,10171.0
2022-04-20 11:50:00,280.47,280.49,280.0,280.24,3934.0,265.4368,265.4558,264.992,265.2192,3934.0
2022-04-20 11:55:00,280.11,280.42,279.82,279.95,11770.0,265.0961,265.3895,264.8217,264.9447,11770.0
2022-04-20 12:00:00,280.04,280.47,280.03,280.25,2700.0,265.0299,265.4368,265.0204,265.2286,2700.0
2022-04-20 12:05:00,280.31,280.42,279.9,280.22,7700.0,265.2854,265.3895,264.8974,265.2002,7700.0
2022-04-20 12:10:00,280.26,280.26,279.42,279.48,4808.0,265.2381,265.2381,264.4431,264.4999,4808.0
2022-04-20 12:15:00,279.47,279.48,279.18,279.37,4594.0,264.4904,264.4999,264.216,264.3958,4594.0
2022-04-20 12:20:00,279.35,279.79,279.29,279.61,5746.0,264.3769,264.7933,264.3201,264.6229,5746.0
2022-04-20 12:25:00,279.6,279.64,279.4,279.5,3600.0,264.6135,264.6513,264.4242,264.5188,3600.0
2022-04-20 12:30:00,279.41,280.05,279.4,280.05,3377.0,264.4337,265.0394,264.4242,265.0394,3377.0
2022-04-20 12:35:00,280.0,280.45,280.0,280.29,2956.0,264.992,265.4179,264.992,265.2665,2956.0
2022-04-20 12:40:00,280.36,280.36,279.93,280.0,3240.0,265.3327,265.3327,264.9258,264.992,3240.0
2022-04-20 12:45:00,280.09,280.26,280.0,280.26,4906.0,265.0772,265.2381,264.992,265.2381,4906.0
2022-04-20 12:50:00,280.27,280.82,280.27,280.72,5050.0,265.2476,265.7681,265.2476,265.6734,5050.0
2022-04-20 12:55:00,280.83,280.85,280.25,280.26,3647.0,265.7775,265.7965,265.2286,265.2381,3647.0
2022-04-20 13:00:00,280.2,280.6,280.03,280.56,7312.0,265.1813,265.5599,265.0204,265.522,7312.0
2022-04-20 13:05:00,280.58,280.65,279.93,280.31,3939.0,265.5409,265.6072,264.9258,265.2854,3939.0
2022-04-20 13:10:00,280.3,280.75,280.29,280.56,5662.0,265.276,265.7018,265.2665,265.522,5662.0
2022-04-20 13:15:00,280.57,280.99,280.17,280.26,6492.0,265.5315,265.929,265.1529,265.2381,6492.0
2022-04-20 13:20:00,280.18,280.5,280.12,280.42,3478.0,265.1624,265.4652,265.1056,265.3895,3478.0
2022-04-20 13:25:00,280.43,281.15,280.33,280.61,14804.0,265.399,266.0804,265.3043,265.5693,14804.0
2022-04-20 13:30:00,280.7,280.78,280.35,280.35,3308.0,265.6545,265.7302,265.3233,265.3233,3308.0
2022-04-20 13:35:00,280.53,280.66,280.01,280.03,9238.0,265.4936,265.6167,265.0015,265.0204,9238.0
2022-04-20 13:40:00,280.12,280.32,279.83,280.2,5826.0,265.1056,265.2949,264.8311,265.1813,5826.0
2022-04-20 13:45:00,280.16,280.24,279.68,279.74,3435.0,265.1435,265.2192,264.6892,264.746,3435.0
2022-04-20 13:50:00,279.5,279.7,279.5,279.65,4609.0,264.5188,264.7081,264.5188,264.6608,4609.0
2022-04-20 13:55:00,279.59,280.11,279.59,280.11,5838.0,264.604,265.0961,264.604,265.0961,5838.0
2022-04-20 14:00:00,280.01,280.33,279.72,280.22,4345.0,265.0015,265.3043,264.727,265.2002,4345.0
2022-04-20 14:05:00,280.1,280.14,279.55,279.68,9148.0,265.0867,265.1245,264.5662,264.6892,9148.0
2022-04-20 14:10:00,279.65,279.7,278.72,278.72,7114.0,264.6608,264.7081,263.7806,263.7806,7114.0
2022-04-20 14:15:00,278.69,279.24,278.69,278.84,8956.0,263.7522,264.2728,263.7522,263.8942,8956.0
2022-04-20 14:20:00,278.93,279.02,278.85,278.89,1200.0,263.9794,264.0646,263.9037,263.9415,1200.0
2022-04-20 14:25:00,278.87,279.13,278.87,279.04,4640.0,263.9226,264.1687,263.9226,264.0835,4640.0
2022-04-20 14:30:00,278.96,278.97,278.7,278.81,3646.0,264.0078,264.0172,263.7617,263.8658,3646.0
2022-04-20 14:35:00,278.74,278.81,278.22,278.22,1900.0,263.7996,263.8658,263.3074,263.3074,1900.0
2022-04-20 14:40:00,278.37,278.51,278.27,278.28,4258.0,263.4494,263.5819,263.3548,263.3642,4258.0
2022-04-20 14:45:00,278.4,278.92,278.25,278.75,7014.0,263.4778,263.9699,263.3358,263.809,7014.0
2022-04-20 14:50:00,278.71,278.75,277.82,277.82,4477.0,263.7712,263.809,262.9289,262.9289,4477.0
2022-04-20 14:55:00,277.95,278.43,277.93,278.31,6998.0,263.0519,263.5062,263.033,263.3926,6998.0
2022-04-20 15:00:00,278.44,278.95,278.43,278.75,4141.0,263.5156,263.9983,263.5062,263.809,4141.0
2022-04-20 15:05:00,278.63,278.76,278.24,278.76,5519.0,263.6955,263.8185,263.3264,263.8185,5519.0
2022-04-20 15:10:00,278.93,279.22,278.59,279.05,5123.0,263.9794,264.2538,263.6576,264.093,5123.0
2022-04-20 15:15:00,279.15,279.21,278.82,279.1,3755.0,264.1876,264.2444,263.8753,264.1403,3755.0
2022-04-20 15:20:00,278.96,279.12,278.83,279.07,4042.0,264.0078,264.1592,263.8847,264.1119,4042.0
2022-04-20 15:25:00,279.1,279.41,279.04,279.26,8376.0,264.1403,264.4337,264.0835,264.2917,8376.0
2022-04-20 15:30:00,279.27,279.36,278.96,278.96,10157.0,264.3012,264.3863,264.0078,264.0078,10157.0
2022-04-20 15:35:00,279.08,279.33,278.87,279.16,9312.0,264.1213,264.3579,263.9226,264.1971,9312.0
2022-04-20 15:40:00,279.3,279.31,278.81,279.11,8139.0,264.3296,264.339,263.8658,264.1497,8139.0
2022-04-20 15:45:00,279.11,279.99,279.11,279.66,18908.0,264.1497,264.9826,264.1497,264.6703,18908.0
2022-04-20 15:50:00,279.66,279.79,278.66,278.74,27035.0,264.6703,264.7933,263.7239,263.7996,27035.0
2022-04-20 15:55:00,278.79,278.79,278.1,278.32,70816.0,263.8469,263.8469,263.1939,263.4021,70816.0
2022-04-21 09:30:00,280.89,283.61,280.89,282.66,29387.0,265.8343,268.4085,265.8343,267.5095,29387.0
2022-04-21 09:35:00,282.8,282.83,280.12,281.07,15789.0,267.642,267.6703,265.1056,266.0047,15789.0
2022-04-21 09:40:00,281.02,281.5,280.49,281.47,2385.0,265.9574,266.4116,265.4558,266.3832,2385.0
2022-04-21 09:45:00,281.17,281.17,279.42,279.73,4710.0,266.0993,266.0993,264.4431,264.7365,4710.0
2022-04-21 09:50:00,279.93,280.59,279.32,279.91,4459.0,264.9258,265.5504,264.3485,264.9069,4459.0
2022-04-21 09:55:00,279.94,280.85,279.66,280.63,5554.0,264.9352,265.7965,264.6703,265.5883,5554.0
2022-04-21 10:00:00,280.74,280.74,279.76,280.35,5362.0,265.6924,265.6924,264.7649,265.3233,5362.0
2022-04-21 10:05:00,280.41,280.41,279.51,279.68,5234.0,265.3801,265.3801,264.5283,264.6892,5234.0
2022-04-21 10:10:00,279.57,279.92,278.62,278.76,4614.0,264.5851,264.9163,263.686,263.8185,4614.0
2022-04-21 10:15:00,278.65,278.97,278.13,278.21,6881.0,263.7144,264.0172,263.2223,263.298,6881.0
2022-04-21 10:20:00,278.0,278.52,277.83,278.3,9763.0,263.0992,263.5914,262.9383,263.3832,9763.0
2022-04-21 10:25:00,278.19,279.72,278.19,279.24,8989.0,263.279,264.727,263.279,264.2728,8989.0
2022-04-21 10:30:00,279.3,280.09,279.26,280.09,11644.0,264.3296,265.0772,264.2917,265.0772,11644.0
2022-04-21 10:35:00,280.06,280.06,279.59,279.74,3177.0,265.0488,265.0488,264.604,264.746,3177.0
2022-04-21 10:40:00,279.85,279.85,279.31,279.69,5437.0,264.8501,264.8501,264.339,264.6986,5437.0
2022-04-21 10:45:00,279.58,279.58,278.02,278.02,3698.0,264.5945,264.5945,263.1182,263.1182,3698.0
2022-04-21 10:50:00,278.16,278.39,277.61,277.61,5113.0,263.2507,263.4683,262.7301,262.7301,5113.0
2022-04-21 10:55:00,277.62,278.03,277.51,277.87,7045.0,262.7396,263.1276,262.6355,262.9762,7045.0
2022-04-21 11:00:00,277.8,278.16,277.61,278.16,4119.0,262.91,263.2507,262.7301,263.2507,4119.0
2022-04-21 11:05:00,278.19,278.54,277.8,278.54,4503.0,263.279,263.6103,262.91,263.6103,4503.0
2022-04-21 11:10:00,278.46,278.98,278.44,278.51,4506.0,263.5346,264.0267,263.5156,263.5819,4506.0
2022-04-21 11:15:00,278.43,278.61,278.28,278.44,11190.0,263.5062,263.6765,263.3642,263.5156,11190.0
2022-04-21 11:20:00,278.4,278.42,277.57,277.61,9885.0,263.4778,263.4967,262.6923,262.7301,9885.0
2022-04-21 11:25:00,277.67,278.15,277.56,277.59,8239.0,262.7869,263.2412,262.6828,262.7112,8239.0
2022-04-21 11:30:00,277.58,277.58,276.71,276.91,16110.0,262.7017,262.7017,261.8784,262.0677,16110.0
2022-04-21 11:35:00,277.0,277.11,276.9,277.09,6418.0,262.1528,262.2569,262.0582,262.238,6418.0
2022-04-21 11:40:00,276.97,276.97,275.84,275.97,9020.0,262.1244,262.1244,261.055,261.178,9020.0
2022-04-21 11:45:00,275.97,277.0,275.72,275.84,13305.0,261.178,262.1528,260.9414,261.055,13305.0
2022-04-21 11:50:00,275.95,276.02,275.78,275.9,2839.0,261.1591,261.2254,260.9982,261.1118,2839.0
2022-04-21 11:55:00,276.01,276.02,275.65,275.84,2413.0,261.2159,261.2254,260.8752,261.055,2413.0
2022-04-21 12:00:00,275.76,275.82,274.86,274.88,4416.0,260.9793,261.0361,260.1275,260.1465,4416.0
2022-04-21 12:05:00,274.83,275.17,274.8,274.92,3532.0,260.0991,260.4209,260.0708,260.1843,3532.0
2022-04-21 12:10:00,274.86,274.98,274.58,274.92,4838.0,260.1275,260.2411,259.8625,260.1843,4838.0
2022-04-21 12:15:00,274.84,275.48,274.84,275.35,5231.0,260.1086,260.7143,260.1086,260.5913,5231.0
2022-04-21 12:20:00,275.41,275.42,274.76,274.76,2254.0,260.6481,260.6575,260.0329,260.0329,2254.0
2022-04-21 12:25:00,274.96,275.04,274.9,274.98,1100.0,260.2222,260.2979,260.1654,260.2411,1100.0
2022-04-21 12:30:00,274.82,275.19,274.76,275.17,3651.0,260.0897,260.4398,260.0329,260.4209,3651.0
2022-04-21 12:35:00,275.19,275.32,274.63,274.69,2081.0,260.4398,260.5629,259.9099,259.9666,2081.0
2022-04-21 12:40:00,274.75,274.93,274.53,274.6,2296.0,260.0234,260.1938,259.8152,259.8815,2296.0
2022-04-21 12:45:00,274.82,275.04,274.44,274.44,3444.0,260.0897,260.2979,259.73,259.73,3444.0
2022-04-21 12:50:00,274.4,274.63,274.24,274.36,2822.0,259.6922,259.9099,259.5408,259.6543,2822.0
2022-04-21 12:55:00,274.27,274.53,274.24,274.39,2750.0,259.5692,259.8152,259.5408,259.6827,2750.0
2022-04-21 13:00:00,274.3,274.44,274.0,274.12,1453.0,259.5976,259.73,259.3136,259.4272,1453.0
2022-04-21 13:05:00,274.14,274.18,273.84,273.84,1910.0,259.4461,259.484,259.1622,259.1622,1910.0
2022-04-21 13:10:00,273.84,274.31,273.69,274.15,3804.0,259.1622,259.607,259.0202,259.4556,3804.0
2022-04-21 13:15:00,274.09,274.09,273.47,273.49,1793.0,259.3988,259.3988,258.812,258.831,1793.0
2022-04-21 13:20:00,273.53,274.52,273.53,274.52,2520.0,258.8688,259.8058,258.8688,259.8058,2520.0
2022-04-21 13:25:00,274.35,275.09,274.23,275.09,3461.0,259.6449,260.3452,259.5313,260.3452,3461.0
2022-04-21 13:30:00,275.17,275.42,274.78,274.92,2500.0,260.4209,260.6575,260.0518,260.1843,2500.0
2022-04-21 13:35:00,274.95,275.1,274.46,274.66,3096.0,260.2127,260.3547,259.749,259.9383,3096.0
2022-04-21 13:40:00,274.78,274.92,274.62,274.92,1900.0,260.0518,260.1843,259.9004,260.1843,1900.0
2022-04-21 13:45:00,274.88,275.3,274.75,275.14,3718.0,260.1465,260.544,260.0234,260.3925,3718.0
2022-04-21 13:50:00,275.18,275.18,274.74,274.75,2103.0,260.4304,260.4304,260.014,260.0234,2103.0
2022-04-21 13:55:00,274.57,274.57,274.1,274.28,1490.0,259.8531,259.8531,259.4083,259.5786,1490.0
2022-04-21 14:00:00,274.17,274.17,273.4,273.4,2663.0,259.4745,259.4745,258.7458,258.7458,2663.0
2022-04-21 14:05:00,273.31,273.32,272.78,273.0,6914.0,258.6606,258.6701,258.159,258.3672,6914.0
2022-04-21 14:10:00,273.17,273.4,272.96,273.0,4349.0,258.5281,258.7458,258.3294,258.3672,4349.0
2022-04-21 14:15:00,273.0,273.0,272.63,272.63,4743.0,258.3672,258.3672,258.0171,258.0171,4743.0
2022-04-21 14:20:00,272.72,273.23,272.51,272.75,11207.0,258.1022,258.5849,257.9035,258.1306,11207.0
2022-04-21 14:25:00,272.84,273.51,272.78,273.2,4062.0,258.2158,258.8499,258.159,258.5565,4062.0
2022-04-21 14:30:00,273.18,273.96,273.14,273.67,4565.0,258.5376,259.2758,258.4997,259.0013,4565.0
2022-04-21 14:35:00,273.94,274.28,273.71,273.81,2130.0,259.2568,259.5786,259.0392,259.1338,2130.0
2022-04-21 14:40:00,273.77,274.07,273.46,273.46,3310.0,259.096,259.3799,258.8026,258.8026,3310.0
2022-04-21 14:45:00,273.38,273.52,273.23,273.28,6936.0,258.7269,258.8594,258.5849,258.6322,6936.0
2022-04-21 14:50:00,273.26,273.32,273.17,273.25,1698.0,258.6133,258.6701,258.5281,258.6038,1698.0
2022-04-21 14:55:00,273.08,273.14,272.69,273.07,6780.0,258.4429,258.4997,258.0738,258.4335,6780.0
2022-04-21 15:00:00,272.94,272.94,272.47,272.47,4876.0,258.3104,258.3104,257.8656,257.8656,4876.0
2022-04-21 15:05:00,272.56,272.74,272.07,272.14,5104.0,257.9508,258.1212,257.4871,257.5533,5104.0
2022-04-21 15:10:00,272.17,272.38,272.11,272.29,6248.0,257.5817,257.7805,257.5249,257.6953,6248.0
2022-04-21 15:15:00,271.96,272.57,271.96,272.48,4106.0,257.383,257.9603,257.383,257.8751,4106.0
2022-04-21 15:20:00,272.33,272.83,272.31,272.81,3978.0,257.7331,258.2063,257.7142,258.1874,3978.0
2022-04-21 15:25:00,272.83,273.14,272.14,273.07,9988.0,258.2063,258.4997,257.5533,258.4335,9988.0
2022-04-21 15:30:00,273.15,273.44,271.74,271.76,16788.0,258.5092,258.7836,257.1748,257.1937,16788.0
2022-04-21 15:35:00,271.77,271.97,271.5,271.91,11377.0,257.2032,257.3924,256.9476,257.3357,11377.0
2022-04-21 15:40:00,271.93,272.06,271.69,271.91,12199.0,257.3546,257.4776,257.1274,257.3357,12199.0
2022-04-21 15:45:00,271.92,271.98,271.19,271.19,14321.0,257.3451,257.4019,256.6542,256.6542,14321.0
2022-04-21 15:50:00,271.26,272.45,271.25,272.07,17309.0,256.7205,257.8467,256.711,257.4871,17309.0
2022-04-21 15:55:00,272.18,272.19,271.58,271.95,39139.0,257.5912,257.6006,257.0233,257.3735,39139.0
2022-04-22 09:30:00,273.46,275.96,273.2,274.03,48415.0,258.8026,261.1686,258.5565,259.342,48415.0
2022-04-22 09:35:00,273.63,275.0,272.6,272.6,17246.0,258.9635,260.26,257.9887,257.9887,17246.0
2022-04-22 09:40:00,272.87,273.23,271.1,271.86,38313.0,258.2442,258.5849,256.5691,257.2883,38313.0
2022-04-22 09:45:00,271.63,273.17,271.01,271.48,15162.0,257.0707,258.5281,256.4839,256.9287,15162.0
2022-04-22 09:50:00,271.12,271.13,269.86,270.41,11388.0,256.588,256.5975,255.3955,255.9161,11388.0
2022-04-22 09:55:00,270.31,271.13,269.83,270.87,10625.0,255.8214,256.5975,255.3671,256.3514,10625.0
2022-04-22 10:00:00,270.76,272.28,270.76,271.19,9416.0,256.2473,257.6858,256.2473,256.6542,9416.0
2022-04-22 10:05:00,271.11,272.82,271.03,271.48,18983.0,256.5785,258.1969,256.5028,256.9287,18983.0
2022-04-22 10:10:00,271.01,271.01,270.25,270.72,6601.0,256.4839,256.4839,255.7646,256.2094,6601.0
2022-04-22 10:15:00,270.68,270.68,269.99,270.36,5024.0,256.1716,256.1716,255.5186,255.8687,5024.0
2022-04-22 10:20:00,270.44,270.47,269.27,269.28,5926.0,255.9444,255.9728,254.8372,254.8466,5926.0
2022-04-22 10:25:00,269.16,269.35,268.73,268.89,5548.0,254.7331,254.9129,254.3261,254.4775,5548.0
2022-04-22 10:30:00,268.8,269.21,268.69,269.21,8162.0,254.3924,254.7804,254.2882,254.7804,8162.0
2022-04-22 10:35:00,269.27,269.5,268.73,268.91,7960.0,254.8372,255.0548,254.3261,254.4965,7960.0
2022-04-22 10:40:00,268.79,269.51,268.79,269.29,22786.0,254.3829,255.0643,254.3829,254.8561,22786.0
2022-04-22 10:45:00,269.3,269.88,269.19,269.48,6734.0,254.8656,255.4145,254.7614,255.0359,6734.0
2022-04-22 10:50:00,269.41,269.42,268.53,268.53,10262.0,254.9697,254.9791,254.1368,254.1368,10262.0
2022-04-22 10:55:00,268.73,269.26,268.5,268.75,6725.0,254.3261,254.8277,254.1084,254.345,6725.0
2022-04-22 11:00:00,268.77,268.99,267.95,268.02,9852.0,254.364,254.5722,253.5879,253.6542,9852.0
2022-04-22 11:05:00,268.03,268.89,267.94,268.88,11234.0,253.6636,254.4775,253.5784,254.4681,11234.0
2022-04-22 11:10:00,268.64,268.64,268.04,268.18,10798.0,254.2409,254.2409,253.6731,253.8056,10798.0
2022-04-22 11:15:00,268.32,268.43,267.78,268.29,9647.0,253.9381,254.0422,253.427,253.9097,9647.0
2022-04-22 11:20:00,268.46,268.58,267.83,267.98,13390.0,254.0706,254.1841,253.4743,253.6163,13390.0
2022-04-22 11:25:00,267.95,268.41,267.73,268.21,13010.0,253.5879,254.0233,253.3797,253.834,13010.0
2022-04-22 11:30:00,268.3,268.39,267.69,268.39,15319.0,253.9192,254.0043,253.3418,254.0043,15319.0
2022-04-22 11:35:00,268.24,268.26,267.96,268.08,17242.0,253.8624,253.8813,253.5974,253.7109,17242.0
2022-04-22 11:40:00,268.06,268.07,266.98,266.98,4822.0,253.692,253.7015,252.6699,252.6699,4822.0
2022-04-22 11:45:00,266.82,266.84,266.52,266.63,5659.0,252.5185,252.5374,252.2346,252.3387,5659.0
2022-04-22 11:50:00,266.55,266.86,266.33,266.68,8942.0,252.263,252.5563,252.0547,252.386,8942.0
2022-04-22 11:55:00,266.59,267.06,266.53,266.99,16238.0,252.3008,252.7456,252.244,252.6794,16238.0
2022-04-22 12:00:00,266.97,267.07,266.84,266.99,3819.0,252.6604,252.7551,252.5374,252.6794,3819.0
2022-04-22 12:05:00,267.28,267.44,266.82,266.92,5313.0,252.9538,253.1052,252.5185,252.6131,5313.0
2022-04-22 12:10:00,267.0,267.29,266.72,267.29,4532.0,252.6888,252.9633,252.4238,252.9633,4532.0
2022-04-22 12:15:00,267.08,267.29,266.9,267.25,5963.0,252.7645,252.9633,252.5942,252.9254,5963.0
2022-04-22 12:20:00,267.44,267.89,267.33,267.88,2326.0,253.1052,253.5311,253.0011,253.5217,2326.0
2022-04-22 12:25:00,268.15,268.19,267.52,267.64,1345.0,253.7772,253.815,253.181,253.2945,1345.0
2022-04-22 12:30:00,267.84,267.99,267.7,267.89,2110.0,253.4838,253.6258,253.3513,253.5311,2110.0
2022-04-22 12:35:00,268.08,268.24,267.48,267.48,5889.0,253.7109,253.8624,253.1431,253.1431,5889.0
2022-04-22 12:40:00,267.63,267.82,267.58,267.82,1161.0,253.2851,253.4649,253.2377,253.4649,1161.0
2022-04-22 12:45:00,267.85,267.94,267.64,267.83,3080.0,253.4933,253.5784,253.2945,253.4743,3080.0
2022-04-22 12:50:00,267.83,267.88,267.39,267.4,4296.0,253.4743,253.5217,253.0579,253.0674,4296.0
2022-04-22 12:55:00,267.49,267.63,267.36,267.45,1387.0,253.1526,253.2851,253.0295,253.1147,1387.0
2022-04-22 13:00:00,267.5,267.52,267.23,267.36,3216.0,253.162,253.181,252.9065,253.0295,3216.0
2022-04-22 13:05:00,267.35,267.7,267.35,267.52,4152.0,253.0201,253.3513,253.0201,253.181,4152.0
2022-04-22 13:10:00,267.72,267.75,267.46,267.46,6942.0,253.3702,253.3986,253.1242,253.1242,6942.0
2022-04-22 13:15:00,267.55,267.76,266.99,267.02,12664.0,253.2094,253.4081,252.6794,252.7078,12664.0
2022-04-22 13:20:00,267.0,267.18,266.8,267.18,10602.0,252.6888,252.8592,252.4996,252.8592,10602.0
2022-04-22 13:25:00,267.16,267.21,266.94,267.04,5045.0,252.8403,252.8876,252.632,252.7267,5045.0
2022-04-22 13:30:00,266.97,267.57,266.88,267.24,8069.0,252.6604,253.2283,252.5753,252.916,8069.0
2022-04-22 13:35:00,267.09,267.09,266.72,266.79,17889.0,252.774,252.774,252.4238,252.4901,17889.0
2022-04-22 13:40:00,266.74,266.74,266.33,266.69,4317.0,252.4428,252.4428,252.0547,252.3954,4317.0
2022-04-22 13:45:00,266.65,266.77,266.39,266.44,2828.0,252.3576,252.4712,252.1115,252.1588,2828.0
2022-04-22 13:50:00,266.37,266.41,265.83,265.99,8460.0,252.0926,252.1305,251.5815,251.733,8460.0
2022-04-22 13:55:00,265.92,266.08,265.83,265.85,4833.0,251.6667,251.8181,251.5815,251.6005,4833.0
2022-04-22 14:00:00,265.82,265.82,265.23,265.44,7997.0,251.5721,251.5721,251.0137,251.2124,7997.0
2022-04-22 14:05:00,265.51,265.8,265.33,265.5,2317.0,251.2787,251.5532,251.1083,251.2692,2317.0
2022-04-22 14:10:00,265.46,265.73,265.4,265.61,2510.0,251.2314,251.4869,251.1746,251.3733,2510.0
2022-04-22 14:15:00,265.63,266.43,265.58,266.43,17958.0,251.3923,252.1494,251.3449,252.1494,17958.0
2022-04-22 14:20:00,266.6,266.86,266.23,266.33,3560.0,252.3103,252.5563,251.9601,252.0547,3560.0
2022-04-22 14:25:00,266.19,266.26,265.91,265.91,6316.0,251.9222,251.9885,251.6573,251.6573,6316.0
2022-04-22 14:30:00,265.96,266.02,264.77,264.86,10873.0,251.7046,251.7614,250.5784,250.6635,10873.0
2022-04-22 14:35:00,264.91,265.48,264.9,265.45,5890.0,250.7109,251.2503,250.7014,251.2219,5890.0
2022-04-22 14:40:00,265.46,265.68,264.98,265.03,21580.0,251.2314,251.4396,250.7771,250.8244,21580.0
2022-04-22 14:45:00,265.06,265.49,264.95,265.4,4370.0,250.8528,251.2598,250.7487,251.1746,4370.0
2022-04-22 14:50:00,265.48,265.61,265.22,265.34,5758.0,251.2503,251.3733,251.0042,251.1178,5758.0
2022-04-22 14:55:00,265.21,265.81,265.21,265.66,19363.0,250.9948,251.5626,250.9948,251.4207,19363.0
2022-04-22 15:00:00,265.83,265.83,265.46,265.68,8900.0,251.5815,251.5815,251.2314,251.4396,8900.0
2022-04-22 15:05:00,265.55,265.67,265.43,265.5,9706.0,251.3166,251.4301,251.203,251.2692,9706.0
2022-04-22 15:10:00,265.55,266.22,264.77,266.13,16784.0,251.3166,251.9506,250.5784,251.8655,16784.0
2022-04-22 15:15:00,266.13,266.37,265.94,266.34,7478.0,251.8655,252.0926,251.6856,252.0642,7478.0
2022-04-22 15:20:00,266.41,266.41,265.61,265.61,11951.0,252.1305,252.1305,251.3733,251.3733,11951.0
2022-04-22 15:25:00,265.66,266.04,265.65,265.83,11087.0,251.4207,251.7803,251.4112,251.5815,11087.0
2022-04-22 15:30:00,265.81,266.93,265.81,266.93,9752.0,251.5626,252.6226,251.5626,252.6226,9752.0
2022-04-22 15:35:00,267.0,267.33,266.76,266.96,10119.0,252.6888,253.0011,252.4617,252.651,10119.0
2022-04-22 15:40:00,267.1,267.14,266.06,266.12,12113.0,252.7835,252.8213,251.7992,251.856,12113.0
2022-04-22 15:45:00,266.02,266.04,264.54,264.54,21316.0,251.7614,251.7803,250.3607,250.3607,21316.0
2022-04-22 15:50:00,264.59,264.71,263.57,264.04,34003.0,250.408,250.5216,249.4427,249.8875,34003.0
2022-04-22 15:55:00,264.02,264.23,263.54,264.07,69703.0,249.8686,250.0673,249.4143,249.9159,69703.0
2022-04-25 09:30:00,263.04,263.23,261.83,261.86,44264.0,248.9411,249.1209,247.7959,247.8243,44264.0
2022-04-25 09:35:00,262.01,262.48,261.0,261.01,21235.0,247.9663,248.4111,247.0104,247.0199,21235.0
2022-04-25 09:40:00,261.06,261.45,259.0,259.47,21023.0,247.0672,247.4363,245.1176,245.5624,21023.0
2022-04-25 09:45:00,259.06,259.57,257.75,258.72,29836.0,245.1744,245.6571,243.9346,244.8526,29836.0
2022-04-25 09:50:00,258.62,260.44,258.39,259.87,14568.0,244.758,246.4804,244.5403,245.941,14568.0
2022-04-25 09:55:00,259.69,260.41,259.05,259.09,9907.0,245.7706,246.4521,245.165,245.2028,9907.0
2022-04-25 10:00:00,259.16,259.58,258.95,259.48,12482.0,245.2691,245.6665,245.0703,245.5719,12482.0
2022-04-25 10:05:00,259.42,259.82,258.76,259.56,9226.0,245.5151,245.8937,244.8905,245.6476,9226.0
2022-04-25 10:10:00,259.66,260.44,259.48,259.85,5884.0,245.7423,246.4804,245.5719,245.9221,5884.0
2022-04-25 10:15:00,259.99,260.07,259.17,259.99,16169.0,246.0546,246.1303,245.2785,246.0546,16169.0
2022-04-25 10:20:00,260.12,260.47,259.48,260.47,7658.0,246.1776,246.5088,245.5719,246.5088,7658.0
2022-04-25 10:25:00,260.63,260.92,260.07,260.44,7047.0,246.6603,246.9347,246.1303,246.4804,7047.0
2022-04-25 10:30:00,260.51,262.56,260.5,262.15,7884.0,246.5467,248.4868,246.5372,248.0988,7884.0
2022-04-25 10:35:00,262.21,262.65,261.54,261.54,6327.0,248.1556,248.572,247.5215,247.5215,6327.0
2022-04-25 10:40:00,261.23,261.27,260.3,260.87,4214.0,247.2281,247.266,246.348,246.8874,4214.0
2022-04-25 10:45:00,261.09,262.24,260.96,262.18,5283.0,247.0956,248.184,246.9726,248.1272,5283.0
2022-04-25 10:50:00,262.13,262.13,260.54,261.07,24068.0,248.0799,248.0799,246.5751,247.0767,24068.0
2022-04-25 10:55:00,261.2,261.42,260.98,261.18,6552.0,247.1997,247.4079,246.9915,247.1808,6552.0
2022-04-25 11:00:00,261.33,261.6,261.25,261.26,5265.0,247.3227,247.5783,247.247,247.2565,5265.0
2022-04-25 11:05:00,261.21,261.86,260.96,261.72,6843.0,247.2092,247.8243,246.9726,247.6918,6843.0
2022-04-25 11:10:00,261.7,262.43,261.59,261.91,6274.0,247.6729,248.3638,247.5688,247.8717,6274.0
2022-04-25 11:15:00,261.87,261.99,261.12,261.99,8153.0,247.8338,247.9474,247.124,247.9474,8153.0
2022-04-25 11:20:00,262.2,262.36,262.01,262.19,16104.0,248.1461,248.2975,247.9663,248.1366,16104.0
2022-04-25 11:25:00,262.18,262.58,261.73,261.89,7713.0,248.1272,248.5057,247.7013,247.8527,7713.0
2022-04-25 11:30:00,261.96,262.11,261.44,261.98,5550.0,247.919,248.0609,247.4268,247.9379,5550.0
2022-04-25 11:35:00,262.3,262.7,261.6,261.95,6469.0,248.2408,248.6193,247.5783,247.9095,6469.0
2022-04-25 11:40:00,262.04,262.15,261.53,261.54,3370.0,247.9947,248.0988,247.512,247.5215,3370.0
2022-04-25 11:45:00,261.47,261.47,260.74,260.81,5655.0,247.4552,247.4552,246.7644,246.8306,5655.0
2022-04-25 11:50:00,260.79,260.95,260.42,260.57,6445.0,246.8117,246.9631,246.4615,246.6035,6445.0
2022-04-25 11:55:00,260.74,261.22,260.43,261.22,4695.0,246.7644,247.2186,246.471,247.2186,4695.0
2022-04-25 12:00:00,261.17,261.64,261.01,261.42,3278.0,247.1713,247.6161,247.0199,247.4079,3278.0
2022-04-25 12:05:00,261.69,262.72,261.62,262.58,3869.0,247.6634,248.6382,247.5972,248.5057,3869.0
2022-04-25 12:10:00,262.47,263.37,262.47,263.06,6815.0,248.4016,249.2534,248.4016,248.96,6815.0
2022-04-25 12:15:00,263.18,263.32,262.45,262.59,8667.0,249.0736,249.2061,248.3827,248.5152,8667.0
2022-04-25 12:20:00,262.69,263.38,262.69,263.1,8567.0,248.6098,249.2629,248.6098,248.9979,8567.0
2022-04-25 12:25:00,263.24,263.7,263.2,263.54,3970.0,249.1304,249.5657,249.0925,249.4143,3970.0
2022-04-25 12:30:00,263.37,263.73,263.24,263.44,3387.0,249.2534,249.5941,249.1304,249.3196,3387.0
2022-04-25 12:35:00,263.42,263.93,263.14,263.25,6928.0,249.3007,249.7834,249.0357,249.1398,6928.0
2022-04-25 12:40:00,263.04,263.38,263.04,263.31,4784.0,248.9411,249.2629,248.9411,249.1966,4784.0
2022-04-25 12:45:00,263.2,264.52,263.2,264.36,8655.0,249.0925,250.3418,249.0925,250.1903,8655.0
2022-04-25 12:50:00,264.38,264.41,263.73,263.93,2746.0,250.2093,250.2377,249.5941,249.7834,2746.0
2022-04-25 12:55:00,263.77,263.87,263.48,263.58,3057.0,249.632,249.7266,249.3575,249.4521,3057.0
2022-04-25 13:00:00,263.75,263.79,262.86,262.97,6556.0,249.613,249.6509,248.7707,248.8748,6556.0
2022-04-25 13:05:00,262.83,264.17,262.83,264.17,5100.0,248.7423,250.0105,248.7423,250.0105,5100.0
2022-04-25 13:10:00,264.23,264.71,264.21,264.64,11541.0,250.0673,250.5216,250.0484,250.4553,11541.0
2022-04-25 13:15:00,264.62,264.81,263.89,263.96,11286.0,250.4364,250.6162,249.7455,249.8118,11286.0
2022-04-25 13:20:00,264.04,264.14,263.71,264.1,5851.0,249.8875,249.9821,249.5752,249.9443,5851.0
2022-04-25 13:25:00,264.17,264.61,263.86,264.49,5474.0,250.0105,250.4269,249.7171,250.3134,5474.0
2022-04-25 13:30:00,264.48,264.97,263.33,263.65,8846.0,250.3039,250.7676,249.2155,249.5184,8846.0
2022-04-25 13:35:00,263.52,263.97,263.4,263.97,3410.0,249.3954,249.8212,249.2818,249.8212,3410.0
2022-04-25 13:40:00,264.11,264.67,263.8,264.14,5306.0,249.9537,250.4837,249.6604,249.9821,5306.0
2022-04-25 13:45:00,264.32,264.45,263.9,264.45,7560.0,250.1525,250.2755,249.755,250.2755,7560.0
2022-04-25 13:50:00,264.3,264.93,263.71,264.65,6233.0,250.1336,250.7298,249.5752,250.4648,6233.0
2022-04-25 13:55:00,264.54,264.74,264.47,264.69,3118.0,250.3607,250.55,250.2944,250.5026,3118.0
2022-04-25 14:00:00,264.82,264.82,263.8,264.18,6909.0,250.6257,250.6257,249.6604,250.02,6909.0
2022-04-25 14:05:00,264.18,265.37,264.09,265.24,8333.0,250.02,251.1462,249.9348,251.0232,8333.0
2022-04-25 14:10:00,265.25,265.25,264.35,265.01,2219.0,251.0326,251.0326,250.1809,250.8055,2219.0
2022-04-25 14:15:00,264.89,265.76,264.89,265.53,2827.0,250.6919,251.5153,250.6919,251.2976,2827.0
2022-04-25 14:20:00,265.45,266.37,265.37,266.37,5064.0,251.2219,252.0926,251.1462,252.0926,5064.0
2022-04-25 14:25:00,266.48,266.62,266.2,266.27,6833.0,252.1967,252.3292,251.9317,251.998,6833.0
2022-04-25 14:30:00,266.49,266.54,266.08,266.09,4581.0,252.2062,252.2535,251.8181,251.8276,4581.0
2022-04-25 14:35:00,266.07,266.12,265.54,265.54,3514.0,251.8087,251.856,251.3071,251.3071,3514.0
2022-04-25 14:40:00,265.45,265.97,265.33,265.33,4837.0,251.2219,251.714,251.1083,251.1083,4837.0
2022-04-25 14:45:00,265.28,266.2,265.28,266.04,4864.0,251.061,251.9317,251.061,251.7803,4864.0
2022-04-25 14:50:00,265.91,266.07,265.69,266.04,4800.0,251.6573,251.8087,251.449,251.7803,4800.0
2022-04-25 14:55:00,265.93,265.98,265.16,265.23,6725.0,251.6762,251.7235,250.9475,251.0137,6725.0
2022-04-25 15:00:00,265.15,265.38,264.15,264.44,7125.0,250.938,251.1557,249.9916,250.266,7125.0
2022-04-25 15:05:00,264.32,264.52,263.76,264.16,7753.0,250.1525,250.3418,249.6225,250.0011,7753.0
2022-04-25 15:10:00,264.12,264.99,264.11,264.92,7312.0,249.9632,250.7866,249.9537,250.7203,7312.0
2022-04-25 15:15:00,265.24,266.38,265.13,266.38,10604.0,251.0232,252.1021,250.9191,252.1021,10604.0
2022-04-25 15:20:00,266.44,267.12,266.44,266.96,13380.0,252.1588,252.8024,252.1588,252.651,13380.0
2022-04-25 15:25:00,267.09,267.2,266.06,266.79,7981.0,252.774,252.8781,251.7992,252.4901,7981.0
2022-04-25 15:30:00,266.74,266.94,266.35,266.85,11992.0,252.4428,252.632,252.0737,252.5469,11992.0
2022-04-25 15:35:00,266.86,267.97,266.85,267.89,10457.0,252.5563,253.6068,252.5469,253.5311,10457.0
2022-04-25 15:40:00,267.91,268.3,267.41,268.27,9831.0,253.5501,253.9192,253.0769,253.8908,9831.0
2022-04-25 15:45:00,268.36,268.78,267.9,268.11,24455.0,253.9759,254.3734,253.5406,253.7393,24455.0
2022-04-25 15:50:00,267.99,268.64,267.54,268.56,30413.0,253.6258,254.2409,253.1999,254.1652,30413.0
2022-04-25 15:55:00,268.55,268.74,267.97,268.31,58546.0,254.1558,254.3356,253.6068,253.9286,58546.0
2022-04-26 09:30:00,265.95,266.08,264.74,264.74,20460.0,251.6951,251.8181,250.55,250.55,20460.0
2022-04-26 09:35:00,265.06,265.34,263.6,264.0,10936.0,250.8528,251.1178,249.4711,249.8496,10936.0
2022-04-26 09:40:00,263.95,264.16,262.99,263.17,6520.0,249.8023,250.0011,248.8938,249.0641,6520.0
2022-04-26 09:45:00,263.2,263.69,262.15,263.01,6979.0,249.0925,249.5562,248.0988,248.9127,6979.0
2022-04-26 09:50:00,262.78,263.02,262.19,262.19,5186.0,248.695,248.9222,248.1366,248.1366,5186.0
2022-04-26 09:55:00,262.28,262.42,261.82,262.12,3295.0,248.2218,248.3543,247.7865,248.0704,3295.0
2022-04-26 10:00:00,262.25,262.25,261.31,261.5,4502.0,248.1934,248.1934,247.3038,247.4836,4502.0
2022-04-26 10:05:00,261.39,261.68,261.1,261.68,6513.0,247.3795,247.654,247.1051,247.654,6513.0
2022-04-26 10:10:00,261.59,261.59,261.0,261.23,3281.0,247.5688,247.5688,247.0104,247.2281,3281.0
2022-04-26 10:15:00,260.99,260.99,259.82,260.34,6632.0,247.001,247.001,245.8937,246.3858,6632.0
2022-04-26 10:20:00,260.24,260.4,259.61,260.28,4996.0,246.2912,246.4426,245.6949,246.329,4996.0
2022-04-26 10:25:00,260.2,260.3,259.51,260.22,6611.0,246.2533,246.348,245.6003,246.2722,6611.0
2022-04-26 10:30:00,260.25,260.32,259.67,259.69,3526.0,246.3006,246.3669,245.7517,245.7706,3526.0
2022-04-26 10:35:00,259.45,260.03,259.39,259.78,5252.0,245.5435,246.0924,245.4867,245.8558,5252.0
2022-04-26 10:40:00,259.79,259.89,259.44,259.63,3444.0,245.8653,245.9599,245.534,245.7139,3444.0
2022-04-26 10:45:00,259.78,260.13,259.33,259.94,5147.0,245.8558,246.1871,245.4299,246.0072,5147.0
2022-04-26 10:50:00,259.88,260.05,259.2,259.48,8280.0,245.9505,246.1114,245.3069,245.5719,8280.0
2022-04-26 10:55:00,259.37,259.51,259.0,259.05,5191.0,245.4678,245.6003,245.1176,245.165,5191.0
2022-04-26 11:00:00,258.93,258.93,258.3,258.63,7314.0,245.0514,245.0514,244.4552,244.7675,7314.0
2022-04-26 11:05:00,258.62,258.62,257.96,258.05,5244.0,244.758,244.758,244.1334,244.2186,5244.0
2022-04-26 11:10:00,257.97,258.33,257.65,258.07,6816.0,244.1428,244.4835,243.84,244.2375,6816.0
2022-04-26 11:15:00,258.11,258.15,257.39,257.39,4820.0,244.2753,244.3132,243.5939,243.5939,4820.0
2022-04-26 11:20:00,257.39,258.3,257.11,258.04,8270.0,243.5939,244.4552,243.3289,244.2091,8270.0
2022-04-26 11:25:00,258.08,258.2,257.67,257.75,8115.0,244.2469,244.3605,243.8589,243.9346,8115.0
2022-04-26 11:30:00,257.7,258.12,257.53,257.94,7900.0,243.8873,244.2848,243.7264,244.1144,7900.0
2022-04-26 11:35:00,257.87,258.01,257.33,257.75,10009.0,244.0482,244.1807,243.5371,243.9346,10009.0
2022-04-26 11:40:00,257.7,257.7,257.01,257.46,5606.0,243.8873,243.8873,243.2343,243.6602,5606.0
2022-04-26 11:45:00,257.59,257.75,257.28,257.46,5447.0,243.7832,243.9346,243.4898,243.6602,5447.0
2022-04-26 11:50:00,257.36,257.36,257.02,257.03,4243.0,243.5655,243.5655,243.2438,243.2532,4243.0
2022-04-26 11:55:00,256.95,256.95,256.37,256.83,3793.0,243.1775,243.1775,242.6286,243.0639,3793.0
2022-04-26 12:00:00,256.84,257.08,256.37,256.93,5880.0,243.0734,243.3005,242.6286,243.1586,5880.0
2022-04-26 12:05:00,256.93,257.11,256.65,257.11,4458.0,243.1586,243.3289,242.8936,243.3289,4458.0
2022-04-26 12:10:00,257.0,257.27,256.82,257.24,8218.0,243.2248,243.4804,243.0545,243.452,8218.0
2022-04-26 12:15:00,257.23,257.69,257.23,257.54,20582.0,243.4425,243.8778,243.4425,243.7359,20582.0
2022-04-26 12:20:00,257.56,257.69,257.45,257.69,2000.0,243.7548,243.8778,243.6507,243.8778,2000.0
2022-04-26 12:25:00,257.73,258.68,257.73,258.42,9507.0,243.9157,244.8148,243.9157,244.5687,9507.0
2022-04-26 12:30:00,258.52,258.62,257.7,257.7,4720.0,244.6634,244.758,243.8873,243.8873,4720.0
2022-04-26 12:35:00,257.72,257.91,257.45,257.48,3912.0,243.9062,244.0861,243.6507,243.6791,3912.0
2022-04-26 12:40:00,257.54,258.0,257.44,257.98,5396.0,243.7359,244.1712,243.6412,244.1523,5396.0
2022-04-26 12:45:00,257.96,257.96,257.22,257.44,8029.0,244.1334,244.1334,243.433,243.6412,8029.0
2022-04-26 12:50:00,257.6,257.89,257.28,257.6,4605.0,243.7927,244.0671,243.4898,243.7927,4605.0
2022-04-26 12:55:00,257.43,258.59,257.4,258.32,5860.0,243.6318,244.7296,243.6034,244.4741,5860.0
2022-04-26 13:00:00,258.5,258.5,256.82,257.0,4155.0,244.6444,244.6444,243.0545,243.2248,4155.0
2022-04-26 13:05:00,257.14,257.27,256.99,257.25,4000.0,243.3573,243.4804,243.2154,243.4614,4000.0
2022-04-26 13:10:00,257.13,257.35,256.82,256.82,5302.0,243.3479,243.5561,243.0545,243.0545,5302.0
2022-04-26 13:15:00,256.85,257.04,256.59,256.59,6872.0,243.0829,243.2627,242.8368,242.8368,6872.0
2022-04-26 13:20:00,256.7,256.83,256.44,256.44,3322.0,242.9409,243.0639,242.6948,242.6948,3322.0
2022-04-26 13:25:00,256.49,256.71,256.35,256.71,5152.0,242.7422,242.9504,242.6097,242.9504,5152.0
2022-04-26 13:30:00,256.65,256.8,256.26,256.26,7429.0,242.8936,243.0356,242.5245,242.5245,7429.0
2022-04-26 13:35:00,256.25,256.48,255.9,256.43,4798.0,242.515,242.7327,242.1838,242.6854,4798.0
2022-04-26 13:40:00,256.44,257.15,256.3,256.63,5822.0,242.6948,243.3668,242.5624,242.8747,5822.0
2022-04-26 13:45:00,256.72,256.75,255.98,256.12,7886.0,242.9598,242.9882,242.2595,242.392,7886.0
2022-04-26 13:50:00,256.05,256.07,255.83,255.87,4760.0,242.3258,242.3447,242.1175,242.1554,4760.0
2022-04-26 13:55:00,255.91,256.25,255.91,256.13,7787.0,242.1933,242.515,242.1933,242.4015,7787.0
2022-04-26 14:00:00,256.14,256.38,255.85,256.23,7596.0,242.4109,242.6381,242.1365,242.4961,7596.0
2022-04-26 14:05:00,256.17,256.43,255.91,255.99,5856.0,242.4393,242.6854,242.1933,242.269,5856.0
2022-04-26 14:10:00,255.93,256.34,255.92,256.26,7525.0,242.2122,242.6002,242.2027,242.5245,7525.0
2022-04-26 14:15:00,256.21,256.51,255.81,256.01,7902.0,242.4772,242.7611,242.0986,242.2879,7902.0
2022-04-26 14:20:00,255.99,256.8,255.9,256.68,5772.0,242.269,243.0356,242.1838,242.922,5772.0
2022-04-26 14:25:00,256.67,257.72,256.67,257.57,11114.0,242.9125,243.9062,242.9125,243.7643,11114.0
2022-04-26 14:30:00,257.42,257.63,256.95,257.38,7544.0,243.6223,243.8211,243.1775,243.5845,7544.0
2022-04-26 14:35:00,257.44,257.98,257.44,257.87,8431.0,243.6412,244.1523,243.6412,244.0482,8431.0
2022-04-26 14:40:00,257.85,257.98,257.05,257.05,8659.0,244.0293,244.1523,243.2722,243.2722,8659.0
2022-04-26 14:45:00,256.92,257.03,256.73,256.73,5775.0,243.1491,243.2532,242.9693,242.9693,5775.0
2022-04-26 14:50:00,256.73,257.39,256.64,257.23,10763.0,242.9693,243.5939,242.8841,243.4425,10763.0
2022-04-26 14:55:00,257.34,258.06,257.3,257.89,6987.0,243.5466,244.228,243.5088,244.0671,6987.0
2022-04-26 15:00:00,258.01,258.15,257.73,257.81,6168.0,244.1807,244.3132,243.9157,243.9914,6168.0
2022-04-26 15:05:00,257.78,257.8,257.33,257.54,8039.0,243.963,243.982,243.5371,243.7359,8039.0
2022-04-26 15:10:00,257.57,257.76,256.92,256.93,13373.0,243.7643,243.9441,243.1491,243.1586,13373.0
2022-04-26 15:15:00,256.95,257.02,255.75,255.97,9942.0,243.1775,243.2438,242.0418,242.25,9942.0
2022-04-26 15:20:00,256.02,256.38,255.91,256.13,18751.0,242.2974,242.6381,242.1933,242.4015,18751.0
2022-04-26 15:25:00,256.08,256.08,255.8,255.87,12275.0,242.3541,242.3541,242.0892,242.1554,12275.0
2022-04-26 15:30:00,255.81,255.95,255.09,255.23,14572.0,242.0986,242.2311,241.4172,241.5497,14572.0
2022-04-26 15:35:00,255.21,255.58,254.86,255.58,22008.0,241.5308,241.8809,241.1995,241.8809,22008.0
2022-04-26 15:40:00,255.64,256.02,255.13,255.83,17234.0,241.9377,242.2974,241.4551,242.1175,17234.0
2022-04-26 15:45:00,255.8,256.19,255.07,255.11,33148.0,242.0892,242.4582,241.3983,241.4361,33148.0
2022-04-26 15:50:00,255.07,255.79,254.92,255.17,32370.0,241.3983,242.0797,241.2563,241.4929,32370.0
2022-04-26 15:55:00,255.04,255.77,254.79,254.98,68813.0,241.3699,242.0608,241.1333,241.3131,68813.0
2022-04-27 09:30:00,255.39,258.12,255.19,257.55,36905.0,241.7011,244.2848,241.5118,243.7454,36905.0
2022-04-27 09:35:00,257.24,257.88,256.9,257.16,3274.0,243.452,244.0577,243.1302,243.3763,3274.0
2022-04-27 09:40:00,257.64,259.48,257.08,259.41,6288.0,243.8305,245.5719,243.3005,245.5057,6288.0
2022-04-27 09:45:00,259.52,261.45,259.2,261.14,10986.0,245.6098,247.4363,245.3069,247.1429,10986.0
2022-04-27 09:50:00,261.12,261.62,260.31,260.31,7827.0,247.124,247.5972,246.3574,246.3574,7827.0
2022-04-27 09:55:00,260.57,261.44,260.48,261.36,7451.0,246.6035,247.4268,246.5183,247.3511,7451.0
2022-04-27 10:00:00,261.36,262.28,259.61,260.34,10730.0,247.3511,248.2218,245.6949,246.3858,10730.0
2022-04-27 10:05:00,259.98,261.32,259.98,260.31,12904.0,246.0451,247.3133,246.0451,246.3574,12904.0
2022-04-27 10:10:00,260.31,260.32,258.33,258.83,26181.0,246.3574,246.3669,244.4835,244.9567,26181.0
2022-04-27 10:15:00,258.71,259.44,258.67,258.9,12983.0,244.8432,245.534,244.8053,245.023,12983.0
2022-04-27 10:20:00,258.89,259.71,258.84,259.07,7934.0,245.0135,245.7896,244.9662,245.1839,7934.0
2022-04-27 10:25:00,259.12,259.15,257.96,257.96,13114.0,245.2312,245.2596,244.1334,244.1334,13114.0
2022-04-27 10:30:00,257.98,258.0,257.01,257.89,5800.0,244.1523,244.1712,243.2343,244.0671,5800.0
2022-04-27 10:35:00,257.91,258.1,257.49,257.95,14887.0,244.0861,244.2659,243.6886,244.1239,14887.0
2022-04-27 10:40:00,258.06,258.56,257.41,258.39,9969.0,244.228,244.7012,243.6129,244.5403,9969.0
2022-04-27 10:45:00,258.66,259.3,258.51,258.84,3653.0,244.7959,245.4016,244.6539,244.9662,3653.0
2022-04-27 10:50:00,258.81,258.82,257.53,257.53,6291.0,244.9378,244.9473,243.7264,243.7264,6291.0
2022-04-27 10:55:00,257.82,258.43,257.72,258.31,6464.0,244.0009,244.5782,243.9062,244.4646,6464.0
2022-04-27 11:00:00,258.34,259.87,258.34,258.96,5654.0,244.493,245.941,244.493,245.0798,5654.0
2022-04-27 11:05:00,258.82,259.11,258.38,258.69,2604.0,244.9473,245.2217,244.5309,244.8242,2604.0
2022-04-27 11:10:00,258.57,259.35,258.35,258.47,8877.0,244.7107,245.4489,244.5025,244.616,8877.0
2022-04-27 11:15:00,258.79,259.69,258.7,259.59,11385.0,244.9189,245.7706,244.8337,245.676,11385.0
2022-04-27 11:20:00,259.34,259.94,258.9,259.75,10732.0,245.4394,246.0072,245.023,245.8274,10732.0
2022-04-27 11:25:00,259.81,260.47,259.78,260.25,11450.0,245.8842,246.5088,245.8558,246.3006,11450.0
2022-04-27 11:30:00,260.24,261.0,260.24,260.7,10385.0,246.2912,247.0104,246.2912,246.7265,10385.0
2022-04-27 11:35:00,260.63,260.63,259.88,260.27,7067.0,246.6603,246.6603,245.9505,246.3196,7067.0
2022-04-27 11:40:00,259.96,260.55,259.88,260.21,4538.0,246.0262,246.5846,245.9505,246.2628,4538.0
2022-04-27 11:45:00,260.09,260.44,259.85,260.13,6915.0,246.1492,246.4804,245.9221,246.1871,6915.0
2022-04-27 11:50:00,260.0,260.58,259.61,259.72,9767.0,246.064,246.6129,245.6949,245.799,9767.0
2022-04-27 11:55:00,259.87,260.24,259.73,260.06,4120.0,245.941,246.2912,245.8085,246.1208,4120.0
2022-04-27 12:00:00,260.02,260.2,259.36,260.04,4931.0,246.083,246.2533,245.4583,246.1019,4931.0
2022-04-27 12:05:00,260.12,260.99,260.1,260.75,3419.0,246.1776,247.001,246.1587,246.7738,3419.0
2022-04-27 12:10:00,260.78,261.34,260.53,260.94,20710.0,246.8022,247.3322,246.5656,246.9536,20710.0
2022-04-27 12:15:00,260.96,261.43,260.75,260.99,6172.0,246.9726,247.4174,246.7738,247.001,6172.0
2022-04-27 12:20:00,261.03,262.28,260.68,262.01,13838.0,247.0388,248.2218,246.7076,247.9663,13838.0
2022-04-27 12:25:00,262.0,262.33,261.89,262.16,4524.0,247.9568,248.2691,247.8527,248.1083,4524.0
2022-04-27 12:30:00,262.38,262.66,262.0,262.07,3774.0,248.3165,248.5815,247.9568,248.0231,3774.0
2022-04-27 12:35:00,262.39,262.39,261.9,261.95,2400.0,248.3259,248.3259,247.8622,247.9095,2400.0
2022-04-27 12:40:00,262.15,262.71,262.15,262.47,1800.0,248.0988,248.6288,248.0988,248.4016,1800.0
2022-04-27 12:45:00,262.53,262.53,261.77,261.99,3171.0,248.4584,248.4584,247.7392,247.9474,3171.0
2022-04-27 12:50:00,262.19,262.32,261.88,262.15,2623.0,248.1366,248.2597,247.8433,248.0988,2623.0
2022-04-27 12:55:00,262.3,262.56,262.15,262.38,4004.0,248.2408,248.4868,248.0988,248.3165,4004.0
2022-04-27 13:00:00,262.29,262.9,261.55,262.78,17284.0,248.2313,248.8086,247.531,248.695,17284.0
2022-04-27 13:05:00,262.62,262.92,262.2,262.35,7526.0,248.5436,248.8275,248.1461,248.2881,7526.0
2022-04-27 13:10:00,262.36,262.39,261.75,261.99,11173.0,248.2975,248.3259,247.7202,247.9474,11173.0
2022-04-27 13:15:00,262.08,262.33,261.46,261.51,7690.0,248.0325,248.2691,247.4458,247.4931,7690.0
2022-04-27 13:20:00,261.38,262.19,261.38,261.76,6755.0,247.3701,248.1366,247.3701,247.7297,6755.0
2022-04-27 13:25:00,261.79,262.26,260.95,262.09,6344.0,247.7581,248.2029,246.9631,248.042,6344.0
2022-04-27 13:30:00,262.19,262.27,261.72,261.85,4712.0,248.1366,248.2124,247.6918,247.8149,4712.0
2022-04-27 13:35:00,262.05,262.31,261.28,261.48,8622.0,248.0042,248.2502,247.2754,247.4647,8622.0
2022-04-27 13:40:00,261.43,262.12,261.19,261.88,10714.0,247.4174,248.0704,247.1902,247.8433,10714.0
2022-04-27 13:45:00,261.85,262.66,261.72,262.34,10069.0,247.8149,248.5815,247.6918,248.2786,10069.0
2022-04-27 13:50:00,262.48,262.71,262.28,262.57,4769.0,248.4111,248.6288,248.2218,248.4963,4769.0
2022-04-27 13:55:00,262.39,262.43,261.9,262.23,6705.0,248.3259,248.3638,247.8622,248.1745,6705.0
2022-04-27 14:00:00,262.14,262.34,261.81,261.96,5972.0,248.0893,248.2786,247.777,247.919,5972.0
2022-04-27 14:05:00,262.06,262.22,261.76,261.8,33555.0,248.0136,248.165,247.7297,247.7676,33555.0
2022-04-27 14:10:00,261.53,262.06,261.51,261.83,8245.0,247.512,248.0136,247.4931,247.7959,8245.0
2022-04-27 14:15:00,261.92,262.15,261.4,262.03,7976.0,247.8811,248.0988,247.389,247.9852,7976.0
2022-04-27 14:20:00,262.07,262.34,262.02,262.04,8841.0,248.0231,248.2786,247.9758,247.9947,8841.0
2022-04-27 14:25:00,261.86,262.25,261.65,262.1,10514.0,247.8243,248.1934,247.6256,248.0515,10514.0
2022-04-27 14:30:00,262.03,262.26,261.76,261.95,20918.0,247.9852,248.2029,247.7297,247.9095,20918.0
2022-04-27 14:35:00,261.96,262.12,261.08,261.85,10178.0,247.919,248.0704,247.0861,247.8149,10178.0
2022-04-27 14:40:00,262.16,263.1,261.97,262.95,4886.0,248.1083,248.9979,247.9284,248.8559,4886.0
2022-04-27 14:45:00,262.88,262.98,261.63,261.73,10930.0,248.7897,248.8843,247.6067,247.7013,10930.0
2022-04-27 14:50:00,261.73,261.84,261.0,261.12,5562.0,247.7013,247.8054,247.0104,247.124,5562.0
2022-04-27 14:55:00,260.96,260.96,260.11,260.2,8141.0,246.9726,246.9726,246.1681,246.2533,8141.0
2022-04-27 15:00:00,260.2,260.32,259.63,260.02,13215.0,246.2533,246.3669,245.7139,246.083,13215.0
2022-04-27 15:05:00,260.11,260.46,259.8,260.06,9631.0,246.1681,246.4994,245.8748,246.1208,9631.0
2022-04-27 15:10:00,259.9,260.36,259.89,260.35,5864.0,245.9694,246.4047,245.9599,246.3953,5864.0
2022-04-27 15:15:00,260.35,260.48,259.77,259.88,7963.0,246.3953,246.5183,245.8464,245.9505,7963.0
2022-04-27 15:20:00,260.01,260.18,259.61,259.92,8961.0,246.0735,246.2344,245.6949,245.9883,8961.0
2022-04-27 15:25:00,260.05,260.45,259.97,260.33,7557.0,246.1114,246.4899,246.0356,246.3763,7557.0
2022-04-27 15:30:00,260.13,260.47,260.08,260.19,10940.0,246.1871,246.5088,246.1397,246.2438,10940.0
2022-04-27 15:35:00,260.14,260.46,259.87,260.23,24248.0,246.1965,246.4994,245.941,246.2817,24248.0
2022-04-27 15:40:00,260.27,260.99,260.01,260.69,16210.0,246.3196,247.001,246.0735,246.717,16210.0
2022-04-27 15:45:00,260.66,261.06,259.89,259.99,26723.0,246.6887,247.0672,245.9599,246.0546,26723.0
2022-04-27 15:50:00,259.99,260.0,259.32,259.89,39308.0,246.0546,246.064,245.4205,245.9599,39308.0
2022-04-27 15:55:00,259.92,260.32,259.41,259.64,65426.0,245.9883,246.3669,245.5057,245.7233,65426.0
2022-04-28 09:30:00,262.3,263.54,262.12,263.54,27392.0,248.2408,249.4143,248.0704,249.4143,27392.0
2022-04-28 09:35:00,263.28,264.35,262.82,263.92,5341.0,249.1682,250.1809,248.7329,249.7739,5341.0
2022-04-28 09:40:00,263.84,264.81,263.49,263.49,10314.0,249.6982,250.6162,249.367,249.367,10314.0
2022-04-28 09:45:00,263.49,264.41,263.37,263.55,7130.0,249.367,250.2377,249.2534,249.4238,7130.0
2022-04-28 09:50:00,263.74,265.94,263.3,265.94,15353.0,249.6036,251.6856,249.1872,251.6856,15353.0
2022-04-28 09:55:00,265.83,266.69,265.53,265.9,18951.0,251.5815,252.3954,251.2976,251.6478,18951.0
2022-04-28 10:00:00,265.99,266.14,265.2,265.63,19009.0,251.733,251.8749,250.9853,251.3923,19009.0
2022-04-28 10:05:00,265.71,266.59,265.45,265.88,9054.0,251.468,252.3008,251.2219,251.6289,9054.0
2022-04-28 10:10:00,265.63,266.05,265.19,265.45,8823.0,251.3923,251.7898,250.9758,251.2219,8823.0
2022-04-28 10:15:00,265.61,267.17,265.61,267.07,7375.0,251.3733,252.8497,251.3733,252.7551,7375.0
2022-04-28 10:20:00,267.14,267.14,266.5,266.81,12765.0,252.8213,252.8213,252.2156,252.509,12765.0
2022-04-28 10:25:00,266.65,266.66,265.23,265.25,8009.0,252.3576,252.3671,251.0137,251.0326,8009.0
2022-04-28 10:30:00,265.11,265.18,263.8,263.8,2652.0,250.9001,250.9664,249.6604,249.6604,2652.0
2022-04-28 10:35:00,263.87,264.74,263.86,264.06,5351.0,249.7266,250.55,249.7171,249.9064,5351.0
2022-04-28 10:40:00,263.88,263.88,263.06,263.76,8752.0,249.7361,249.7361,248.96,249.6225,8752.0
2022-04-28 10:45:00,263.66,264.42,263.66,263.81,9360.0,249.5279,250.2471,249.5279,249.6698,9360.0
2022-04-28 10:50:00,263.4,263.69,262.93,263.59,3976.0,249.2818,249.5562,248.837,249.4616,3976.0
2022-04-28 10:55:00,263.61,264.88,263.55,264.78,4292.0,249.4805,250.6825,249.4238,250.5878,4292.0
2022-04-28 11:00:00,264.29,265.25,264.19,265.25,4818.0,250.1241,251.0326,250.0294,251.0326,4818.0
2022-04-28 11:05:00,265.25,265.28,264.41,264.69,8443.0,251.0326,251.061,250.2377,250.5026,8443.0
2022-04-28 11:10:00,264.63,265.21,264.22,265.21,7100.0,250.4459,250.9948,250.0578,250.9948,7100.0
2022-04-28 11:15:00,265.37,265.43,264.99,265.09,7946.0,251.1462,251.203,250.7866,250.8812,7946.0
2022-04-28 11:20:00,265.0,265.51,264.62,265.24,3352.0,250.796,251.2787,250.4364,251.0232,3352.0
2022-04-28 11:25:00,265.37,265.56,264.74,264.82,3343.0,251.1462,251.326,250.55,250.6257,3343.0
2022-04-28 11:30:00,264.85,265.22,264.21,265.14,5310.0,250.6541,251.0042,250.0484,250.9285,5310.0
2022-04-28 11:35:00,265.24,265.34,264.72,264.72,3501.0,251.0232,251.1178,250.531,250.531,3501.0
2022-04-28 11:40:00,264.96,265.18,264.59,264.6,3000.0,250.7582,250.9664,250.408,250.4175,3000.0
2022-04-28 11:45:00,264.65,264.88,264.49,264.88,8757.0,250.4648,250.6825,250.3134,250.6825,8757.0
2022-04-28 11:50:00,264.77,265.64,264.74,265.4,4894.0,250.5784,251.4017,250.55,251.1746,4894.0
2022-04-28 11:55:00,265.36,265.36,264.69,265.29,4442.0,251.1367,251.1367,250.5026,251.0705,4442.0
2022-04-28 12:00:00,265.41,266.16,265.25,266.06,12046.0,251.1841,251.8939,251.0326,251.7992,12046.0
2022-04-28 12:05:00,266.05,266.05,265.09,265.59,2558.0,251.7898,251.7898,250.8812,251.3544,2558.0
2022-04-28 12:10:00,265.47,266.31,265.41,266.3,3214.0,251.2408,252.0358,251.1841,252.0264,3214.0
2022-04-28 12:15:00,266.43,266.83,266.36,266.74,5128.0,252.1494,252.5279,252.0831,252.4428,5128.0
2022-04-28 12:20:00,266.81,267.53,266.81,267.5,6192.0,252.509,253.1904,252.509,253.162,6192.0
2022-04-28 12:25:00,267.59,268.12,267.59,268.0,9795.0,253.2472,253.7488,253.2472,253.6352,9795.0
2022-04-28 12:30:00,268.08,268.36,267.9,268.35,7605.0,253.7109,253.9759,253.5406,253.9665,7605.0
2022-04-28 12:35:00,268.49,268.73,267.78,268.5,7536.0,254.099,254.3261,253.427,254.1084,7536.0
2022-04-28 12:40:00,268.58,269.6,268.58,269.42,5640.0,254.1841,255.1495,254.1841,254.9791,5640.0
2022-04-28 12:45:00,269.58,270.28,269.57,269.87,7302.0,255.1305,255.793,255.1211,255.405,7302.0
2022-04-28 12:50:00,269.84,270.24,269.54,270.24,3951.0,255.3766,255.7552,255.0927,255.7552,3951.0
2022-04-28 12:55:00,270.28,270.53,269.96,270.46,3187.0,255.793,256.0296,255.4902,255.9634,3187.0
2022-04-28 13:00:00,270.5,271.11,270.43,270.87,4242.0,256.0012,256.5785,255.935,256.3514,4242.0
2022-04-28 13:05:00,270.54,271.77,270.32,271.1,15651.0,256.0391,257.2032,255.8309,256.5691,15651.0
2022-04-28 13:10:00,271.16,271.96,271.16,271.88,5708.0,256.6259,257.383,256.6259,257.3073,5708.0
2022-04-28 13:15:00,271.79,271.8,271.2,271.57,2944.0,257.2221,257.2316,256.6637,257.0139,2944.0
2022-04-28 13:20:00,271.56,271.63,271.22,271.41,4956.0,257.0044,257.0707,256.6826,256.8625,4956.0
2022-04-28 13:25:00,271.5,272.03,271.43,271.9,5532.0,256.9476,257.4492,256.8814,257.3262,5532.0
2022-04-28 13:30:00,271.93,271.93,271.48,271.7,4231.0,257.3546,257.3546,256.9287,257.1369,4231.0
2022-04-28 13:35:00,271.66,272.27,271.66,272.09,10141.0,257.0991,257.6764,257.0991,257.506,10141.0
2022-04-28 13:40:00,272.09,272.35,271.67,272.35,27389.0,257.506,257.7521,257.1085,257.7521,27389.0
2022-04-28 13:45:00,272.28,272.69,272.01,272.42,13086.0,257.6858,258.0738,257.4303,257.8183,13086.0
2022-04-28 13:50:00,272.39,272.51,272.01,272.01,27080.0,257.7899,257.9035,257.4303,257.4303,27080.0
2022-04-28 13:55:00,272.01,272.22,271.71,272.12,12300.0,257.4303,257.629,257.1464,257.5344,12300.0
2022-04-28 14:00:00,272.11,272.27,271.77,272.16,6659.0,257.5249,257.6764,257.2032,257.5723,6659.0
2022-04-28 14:05:00,272.16,272.17,271.75,272.12,6486.0,257.5723,257.5817,257.1842,257.5344,6486.0
2022-04-28 14:10:00,272.15,272.49,272.0,272.11,7226.0,257.5628,257.8846,257.4208,257.5249,7226.0
2022-04-28 14:15:00,271.9,272.7,271.71,272.48,5230.0,257.3262,258.0833,257.1464,257.8751,5230.0
2022-04-28 14:20:00,272.55,273.45,272.47,273.45,6519.0,257.9414,258.7931,257.8656,258.7931,6519.0
2022-04-28 14:25:00,273.55,273.74,273.17,273.18,6362.0,258.8878,259.0676,258.5281,258.5376,6362.0
2022-04-28 14:30:00,273.15,273.64,273.0,273.45,19843.0,258.5092,258.9729,258.3672,258.7931,19843.0
2022-04-28 14:35:00,273.45,273.61,273.2,273.37,4433.0,258.7931,258.9445,258.5565,258.7174,4433.0
2022-04-28 14:40:00,273.31,273.73,273.3,273.63,6093.0,258.6606,259.0581,258.6512,258.9635,6093.0
2022-04-28 14:45:00,273.73,274.36,273.71,274.32,15678.0,259.0581,259.6543,259.0392,259.6165,15678.0
2022-04-28 14:50:00,274.41,274.71,274.0,274.01,6247.0,259.7017,259.9856,259.3136,259.3231,6247.0
2022-04-28 14:55:00,274.0,274.18,273.87,274.06,10963.0,259.3136,259.484,259.1906,259.3704,10963.0
2022-04-28 15:00:00,274.01,274.02,273.23,273.39,9926.0,259.3231,259.3326,258.5849,258.7363,9926.0
2022-04-28 15:05:00,273.47,273.85,273.46,273.7,4900.0,258.812,259.1717,258.8026,259.0297,4900.0
2022-04-28 15:10:00,273.77,273.81,273.49,273.71,9271.0,259.096,259.1338,258.831,259.0392,9271.0
2022-04-28 15:15:00,273.58,274.0,273.51,273.97,9114.0,258.9161,259.3136,258.8499,259.2852,9114.0
2022-04-28 15:20:00,273.87,274.1,273.75,274.1,4612.0,259.1906,259.4083,259.077,259.4083,4612.0
2022-04-28 15:25:00,274.1,274.15,273.66,273.67,8628.0,259.4083,259.4556,258.9919,259.0013,8628.0
2022-04-28 15:30:00,273.45,273.62,272.95,273.03,23428.0,258.7931,258.954,258.3199,258.3956,23428.0
2022-04-28 15:35:00,273.12,273.55,272.31,272.61,21564.0,258.4808,258.8878,257.7142,257.9981,21564.0
2022-04-28 15:40:00,272.63,272.98,272.3,272.4,15164.0,258.0171,258.3483,257.7048,257.7994,15164.0
2022-04-28 15:45:00,272.33,272.74,271.58,271.81,25042.0,257.7331,258.1212,257.0233,257.241,25042.0
2022-04-28 15:50:00,271.73,271.8,271.16,271.63,25864.0,257.1653,257.2316,256.6259,257.0707,25864.0
2022-04-28 15:55:00,271.52,272.51,271.39,272.44,67788.0,256.9666,257.9035,256.8435,257.8372,67788.0
2022-04-29 09:30:00,268.41,270.46,268.21,269.92,32242.0,254.0233,255.9634,253.834,255.4523,32242.0
2022-04-29 09:35:00,270.19,270.74,269.67,270.18,4848.0,255.7078,256.2284,255.2157,255.6984,4848.0
2022-04-29 09:40:00,270.25,270.75,268.98,269.17,7892.0,255.7646,256.2378,254.5627,254.7425,7892.0
2022-04-29 09:45:00,269.37,269.63,268.44,269.41,10082.0,254.9318,255.1779,254.0516,254.9697,10082.0
2022-04-29 09:50:00,269.41,269.85,269.01,269.72,5500.0,254.9697,255.3861,254.5911,255.263,5500.0
2022-04-29 09:55:00,269.95,271.69,269.75,271.38,7213.0,255.4807,257.1274,255.2914,256.8341,7213.0
2022-04-29 10:00:00,271.56,271.56,270.58,271.1,4629.0,257.0044,257.0044,256.0769,256.5691,4629.0
2022-04-29 10:05:00,271.19,271.33,270.47,271.24,6235.0,256.6542,256.7867,255.9728,256.7016,6235.0
2022-04-29 10:10:00,271.38,271.38,270.85,271.0,8056.0,256.8341,256.8341,256.3325,256.4744,8056.0
2022-04-29 10:15:00,270.97,271.43,269.87,270.05,19157.0,256.446,256.8814,255.405,255.5754,19157.0
2022-04-29 10:20:00,270.26,270.92,270.11,270.68,6482.0,255.7741,256.3987,255.6321,256.1716,6482.0
2022-04-29 10:25:00,270.43,270.6,269.74,269.85,11474.0,255.935,256.0959,255.282,255.3861,11474.0
2022-04-29 10:30:00,269.93,270.24,269.86,270.14,6711.0,255.4618,255.7552,255.3955,255.6605,6711.0
2022-04-29 10:35:00,270.13,270.15,269.4,269.77,12962.0,255.6511,255.67,254.9602,255.3104,12962.0
2022-04-29 10:40:00,269.78,269.78,268.65,269.21,17032.0,255.3198,255.3198,254.2504,254.7804,17032.0
2022-04-29 10:45:00,268.96,268.96,268.17,268.49,3006.0,254.5438,254.5438,253.7961,254.099,3006.0
2022-04-29 10:50:00,268.6,269.33,268.59,269.33,4633.0,254.2031,254.8939,254.1936,254.8939,4633.0
2022-04-29 10:55:00,269.68,270.0,268.89,269.87,4578.0,255.2252,255.528,254.4775,255.405,4578.0
2022-04-29 11:00:00,269.83,270.16,269.46,270.02,5619.0,255.3671,255.6795,255.017,255.547,5619.0
2022-04-29 11:05:00,270.22,270.98,270.22,270.63,3649.0,255.7362,256.4555,255.7362,256.1243,3649.0
2022-04-29 11:10:00,270.73,271.19,270.37,271.15,7621.0,256.2189,256.6542,255.8782,256.6164,7621.0
2022-04-29 11:15:00,271.03,272.38,270.88,272.38,11527.0,256.5028,257.7805,256.3609,257.7805,11527.0
2022-04-29 11:20:00,272.46,272.46,271.29,271.83,5861.0,257.8562,257.8562,256.7489,257.2599,5861.0
2022-04-29 11:25:00,271.81,271.82,271.34,271.55,5916.0,257.241,257.2505,256.7962,256.995,5916.0
2022-04-29 11:30:00,271.55,272.29,271.37,271.87,3988.0,256.995,257.6953,256.8246,257.2978,3988.0
2022-04-29 11:35:00,271.69,271.89,271.27,271.37,7685.0,257.1274,257.3167,256.73,256.8246,7685.0
2022-04-29 11:40:00,271.2,271.81,271.2,271.81,2353.0,256.6637,257.241,256.6637,257.241,2353.0
2022-04-29 11:45:00,272.0,272.25,271.51,271.98,5730.0,257.4208,257.6574,256.9571,257.4019,5730.0
2022-04-29 11:50:00,271.71,271.73,270.73,270.73,6484.0,257.1464,257.1653,256.2189,256.2189,6484.0
2022-04-29 11:55:00,270.75,270.91,270.31,270.38,1930.0,256.2378,256.3893,255.8214,255.8877,1930.0
2022-04-29 12:00:00,270.43,270.43,269.68,269.68,4016.0,255.935,255.935,255.2252,255.2252,4016.0
2022-04-29 12:05:00,269.61,269.94,269.53,269.74,2315.0,255.1589,255.4712,255.0832,255.282,2315.0
2022-04-29 12:10:00,269.74,269.85,269.59,269.59,7180.0,255.282,255.3861,255.14,255.14,7180.0
2022-04-29 12:15:00,269.5,269.67,269.05,269.05,1531.0,255.0548,255.2157,254.629,254.629,1531.0
2022-04-29 12:20:00,269.06,269.43,269.01,269.14,4966.0,254.6384,254.9886,254.5911,254.7141,4966.0
2022-04-29 12:25:00,269.32,269.5,268.86,268.86,3639.0,254.8845,255.0548,254.4491,254.4491,3639.0
2022-04-29 12:30:00,268.91,268.91,268.32,268.59,3031.0,254.4965,254.4965,253.9381,254.1936,3031.0
2022-04-29 12:35:00,268.67,268.83,268.35,268.65,2409.0,254.2693,254.4207,253.9665,254.2504,2409.0
2022-04-29 12:40:00,268.68,268.69,268.29,268.61,15429.0,254.2788,254.2882,253.9097,254.2125,15429.0
2022-04-29 12:45:00,268.97,269.11,268.71,268.94,1484.0,254.5532,254.6857,254.3072,254.5248,1484.0
2022-04-29 12:50:00,268.43,268.53,268.02,268.06,2842.0,254.0422,254.1368,253.6542,253.692,2842.0
2022-04-29 12:55:00,268.12,268.5,268.11,268.11,3776.0,253.7488,254.1084,253.7393,253.7393,3776.0
2022-04-29 13:00:00,268.24,269.12,268.24,269.06,5777.0,253.8624,254.6952,253.8624,254.6384,5777.0
2022-04-29 13:05:00,268.73,268.73,267.88,268.01,1788.0,254.3261,254.3261,253.5217,253.6447,1788.0
2022-04-29 13:10:00,267.98,268.35,267.88,268.21,20814.0,253.6163,253.9665,253.5217,253.834,20814.0
2022-04-29 13:15:00,268.33,268.33,267.75,268.28,5114.0,253.9475,253.9475,253.3986,253.9002,5114.0
2022-04-29 13:20:00,268.32,268.8,268.32,268.8,3216.0,253.9381,254.3924,253.9381,254.3924,3216.0
2022-04-29 13:25:00,268.93,269.27,268.63,268.63,4356.0,254.5154,254.8372,254.2315,254.2315,4356.0
2022-04-29 13:30:00,268.85,269.45,268.78,269.45,4557.0,254.4397,255.0075,254.3734,255.0075,4557.0
2022-04-29 13:35:00,269.52,269.83,269.32,269.32,13318.0,255.0738,255.3671,254.8845,254.8845,13318.0
2022-04-29 13:40:00,269.2,269.35,268.7,268.71,812.0,254.7709,254.9129,254.2977,254.3072,812.0
2022-04-29 13:45:00,268.71,268.71,268.2,268.44,2420.0,254.3072,254.3072,253.8245,254.0516,2420.0
2022-04-29 13:50:00,268.44,268.66,268.18,268.24,2457.0,254.0516,254.2599,253.8056,253.8624,2457.0
2022-04-29 13:55:00,268.23,268.32,268.02,268.06,1372.0,253.8529,253.9381,253.6542,253.692,1372.0
2022-04-29 14:00:00,268.21,268.39,267.92,268.39,8513.0,253.834,254.0043,253.5595,254.0043,8513.0
2022-04-29 14:05:00,268.37,268.5,268.13,268.13,2461.0,253.9854,254.1084,253.7583,253.7583,2461.0
2022-04-29 14:10:00,268.08,268.5,268.01,268.44,3472.0,253.7109,254.1084,253.6447,254.0516,3472.0
2022-04-29 14:15:00,268.53,268.92,268.37,268.63,5839.0,254.1368,254.5059,253.9854,254.2315,5839.0
2022-04-29 14:20:00,268.63,268.63,268.3,268.32,2886.0,254.2315,254.2315,253.9192,253.9381,2886.0
2022-04-29 14:25:00,268.47,268.79,268.44,268.64,2704.0,254.08,254.3829,254.0516,254.2409,2704.0
2022-04-29 14:30:00,268.56,268.87,268.25,268.43,4534.0,254.1652,254.4586,253.8718,254.0422,4534.0
2022-04-29 14:35:00,268.52,268.74,268.1,268.2,3788.0,254.1274,254.3356,253.7299,253.8245,3788.0
2022-04-29 14:40:00,268.13,268.22,267.93,268.19,4516.0,253.7583,253.8434,253.569,253.815,4516.0
2022-04-29 14:45:00,268.15,268.15,267.14,267.14,3811.0,253.7772,253.7772,252.8213,252.8213,3811.0
2022-04-29 14:50:00,267.13,267.22,266.79,266.87,3310.0,252.8119,252.897,252.4901,252.5658,3310.0
2022-04-29 14:55:00,266.79,267.43,266.7,267.29,4451.0,252.4901,253.0958,252.4049,252.9633,4451.0
2022-04-29 15:00:00,267.07,267.36,266.89,267.0,15835.0,252.7551,253.0295,252.5847,252.6888,15835.0
2022-04-29 15:05:00,266.83,266.89,266.22,266.35,3100.0,252.5279,252.5847,251.9506,252.0737,3100.0
2022-04-29 15:10:00,266.42,266.67,265.9,266.02,5024.0,252.1399,252.3765,251.6478,251.7614,5024.0
2022-04-29 15:15:00,266.1,266.5,265.86,266.32,9363.0,251.8371,252.2156,251.6099,252.0453,9363.0
2022-04-29 15:20:00,266.41,266.41,265.93,266.2,4589.0,252.1305,252.1305,251.6762,251.9317,4589.0
2022-04-29 15:25:00,266.31,266.49,265.6,265.81,7215.0,252.0358,252.2062,251.3639,251.5626,7215.0
2022-04-29 15:30:00,265.66,266.3,265.57,265.97,8818.0,251.4207,252.0264,251.3355,251.714,8818.0
2022-04-29 15:35:00,265.88,266.35,265.84,266.06,7553.0,251.6289,252.0737,251.591,251.7992,7553.0
2022-04-29 15:40:00,266.06,266.46,265.55,265.66,11115.0,251.7992,252.1778,251.3166,251.4207,11115.0
2022-04-29 15:45:00,265.6,265.79,264.66,264.66,16523.0,251.3639,251.5437,250.4743,250.4743,16523.0
2022-04-29 15:50:00,264.41,264.41,263.17,263.36,24702.0,250.2377,250.2377,249.0641,249.2439,24702.0
2022-04-29 15:55:00,263.42,264.28,262.83,263.94,148945.0,249.3007,250.1146,248.7423,249.7928,148945.0
2022-05-02 09:30:00,261.11,262.94,258.73,259.59,61814.0,247.1145,248.8464,244.8621,245.676,61814.0
2022-05-02 09:35:00,259.05,261.36,259.05,261.26,22788.0,245.165,247.3511,245.165,247.2565,22788.0
2022-05-02 09:40:00,261.39,263.01,259.5,262.13,30269.0,247.3795,248.9127,245.5908,248.0799,30269.0
2022-05-02 09:45:00,262.34,262.43,260.46,261.97,26308.0,248.2786,248.3638,246.4994,247.9284,26308.0
2022-05-02 09:50:00,261.75,262.72,260.95,261.65,13551.0,247.7202,248.6382,246.9631,247.6256,13551.0
2022-05-02 09:55:00,261.68,263.41,261.37,262.78,11193.0,247.654,249.2913,247.3606,248.695,11193.0
2022-05-02 10:00:00,262.49,262.98,261.98,262.35,8809.0,248.4206,248.8843,247.9379,248.2881,8809.0
2022-05-02 10:05:00,262.23,262.23,259.59,259.99,16381.0,248.1745,248.1745,245.676,246.0546,16381.0
2022-05-02 10:10:00,259.92,260.24,259.4,259.83,18413.0,245.9883,246.2912,245.4962,245.9031,18413.0
2022-05-02 10:15:00,259.92,260.65,259.75,260.17,26505.0,245.9883,246.6792,245.8274,246.2249,26505.0
2022-05-02 10:20:00,260.16,260.6,259.5,260.45,11999.0,246.2155,246.6319,245.5908,246.4899,11999.0
2022-05-02 10:25:00,260.47,262.2,260.35,261.42,13195.0,246.5088,248.1461,246.3953,247.4079,13195.0
2022-05-02 10:30:00,261.25,261.99,261.13,261.6,13019.0,247.247,247.9474,247.1335,247.5783,13019.0
2022-05-02 10:35:00,261.66,261.73,260.36,260.91,18192.0,247.6351,247.7013,246.4047,246.9253,18192.0
2022-05-02 10:40:00,261.03,261.28,260.24,260.24,29102.0,247.0388,247.2754,246.2912,246.2912,29102.0
2022-05-02 10:45:00,260.12,260.48,259.6,259.69,21850.0,246.1776,246.5183,245.6855,245.7706,21850.0
2022-05-02 10:50:00,259.72,260.13,259.16,259.77,17774.0,245.799,246.1871,245.2691,245.8464,17774.0
2022-05-02 10:55:00,259.73,260.18,259.16,259.41,10202.0,245.8085,246.2344,245.2691,245.5057,10202.0
2022-05-02 11:00:00,259.61,259.68,258.25,258.34,24080.0,245.6949,245.7612,244.4078,244.493,24080.0
2022-05-02 11:05:00,258.35,258.88,258.04,258.49,9586.0,244.5025,245.0041,244.2091,244.635,9586.0
2022-05-02 11:10:00,258.58,259.73,258.34,259.73,10193.0,244.7201,245.8085,244.493,245.8085,10193.0
2022-05-02 11:15:00,259.72,259.72,257.46,257.5,18784.0,245.799,245.799,243.6602,243.698,18784.0
2022-05-02 11:20:00,257.53,257.65,256.9,257.11,31143.0,243.7264,243.84,243.1302,243.3289,31143.0
2022-05-02 11:25:00,257.05,257.38,256.14,256.66,39698.0,243.2722,243.5845,242.4109,242.9031,39698.0
2022-05-02 11:30:00,256.67,258.01,256.3,257.88,21809.0,242.9125,244.1807,242.5624,244.0577,21809.0
2022-05-02 11:35:00,257.86,258.5,256.63,256.64,15178.0,244.0387,244.6444,242.8747,242.8841,15178.0
2022-05-02 11:40:00,256.42,256.99,256.13,256.55,9243.0,242.6759,243.2154,242.4015,242.799,9243.0
2022-05-02 11:45:00,256.55,256.55,255.3,255.48,18349.0,242.799,242.799,241.616,241.7863,18349.0
2022-05-02 11:50:00,255.5,256.06,255.4,255.61,19233.0,241.8052,242.3352,241.7106,241.9093,19233.0
2022-05-02 11:55:00,255.59,256.74,255.31,256.56,11163.0,241.8904,242.9788,241.6254,242.8084,11163.0
2022-05-02 12:00:00,256.41,256.94,254.81,255.01,18490.0,242.6665,243.168,241.1522,241.3415,18490.0
2022-05-02 12:05:00,255.09,255.44,254.61,255.35,9247.0,241.4172,241.7484,240.9629,241.6633,9247.0
2022-05-02 12:10:00,255.3,256.12,254.86,256.12,19696.0,241.616,242.392,241.1995,242.392,19696.0
2022-05-02 12:15:00,256.19,257.08,255.85,257.08,11770.0,242.4582,243.3005,242.1365,243.3005,11770.0
2022-05-02 12:20:00,257.32,258.11,257.32,257.91,19714.0,243.5277,244.2753,243.5277,244.0861,19714.0
2022-05-02 12:25:00,257.92,258.12,257.64,258.07,7770.0,244.0955,244.2848,243.8305,244.2375,7770.0
2022-05-02 12:30:00,257.91,258.74,257.79,258.02,11299.0,244.0861,244.8716,243.9725,244.1902,11299.0
2022-05-02 12:35:00,258.1,258.25,256.81,256.81,24976.0,244.2659,244.4078,243.045,243.045,24976.0
2022-05-02 12:40:00,257.05,257.1,256.7,256.93,5701.0,243.2722,243.3195,242.9409,243.1586,5701.0
2022-05-02 12:45:00,256.87,257.29,256.45,257.12,8945.0,243.1018,243.4993,242.7043,243.3384,8945.0
2022-05-02 12:50:00,257.12,257.12,255.61,255.61,17621.0,243.3384,243.3384,241.9093,241.9093,17621.0
2022-05-02 12:55:00,255.88,256.41,255.49,255.72,8457.0,242.1649,242.6665,241.7958,242.0134,8457.0
2022-05-02 13:00:00,255.76,255.87,254.86,255.18,12790.0,242.0513,242.1554,241.1995,241.5024,12790.0
2022-05-02 13:05:00,255.37,256.32,255.3,256.18,8766.0,241.6822,242.5813,241.616,242.4488,8766.0
2022-05-02 13:10:00,256.14,256.76,255.94,256.67,10434.0,242.4109,242.9977,242.2216,242.9125,10434.0
2022-05-02 13:15:00,256.57,256.57,255.79,255.98,37747.0,242.8179,242.8179,242.0797,242.2595,37747.0
2022-05-02 13:20:00,255.84,255.84,255.37,255.66,10961.0,242.127,242.127,241.6822,241.9567,10961.0
2022-05-02 13:25:00,255.73,256.22,254.79,254.91,34244.0,242.0229,242.4866,241.1333,241.2469,34244.0
2022-05-02 13:30:00,254.87,255.39,254.62,254.62,20768.0,241.209,241.7011,240.9724,240.9724,20768.0
2022-05-02 13:35:00,254.65,255.35,254.59,254.67,11752.0,241.0008,241.6633,240.944,241.0197,11752.0
2022-05-02 13:40:00,254.77,254.92,254.21,254.27,15877.0,241.1144,241.2563,240.5844,240.6412,15877.0
2022-05-02 13:45:00,254.28,254.7,254.08,254.51,11043.0,240.6506,241.0481,240.4613,240.8683,11043.0
2022-05-02 13:50:00,254.46,254.87,254.34,254.87,7061.0,240.821,241.209,240.7074,241.209,7061.0
2022-05-02 13:55:00,254.92,255.51,254.92,255.22,5459.0,241.2563,241.8147,241.2563,241.5402,5459.0
2022-05-02 14:00:00,255.22,255.6,254.74,255.6,5564.0,241.5402,241.8999,241.086,241.8999,5564.0
2022-05-02 14:05:00,255.63,255.82,255.08,255.21,6255.0,241.9283,242.1081,241.4077,241.5308,6255.0
2022-05-02 14:10:00,255.17,255.38,254.2,254.27,5587.0,241.4929,241.6917,240.5749,240.6412,5587.0
2022-05-02 14:15:00,254.28,254.46,254.04,254.42,8603.0,240.6506,240.821,240.4235,240.7831,8603.0
2022-05-02 14:20:00,254.43,254.63,254.16,254.63,9778.0,240.7926,240.9819,240.5371,240.9819,9778.0
2022-05-02 14:25:00,254.23,254.37,254.09,254.22,9491.0,240.6033,240.7358,240.4708,240.5938,9491.0
2022-05-02 14:30:00,254.18,254.3,253.97,254.27,8506.0,240.556,240.6696,240.3572,240.6412,8506.0
2022-05-02 14:35:00,254.25,254.47,253.87,254.14,7851.0,240.6222,240.8304,240.2626,240.5181,7851.0
2022-05-02 14:40:00,254.06,254.29,253.36,253.68,8361.0,240.4424,240.6601,239.7799,240.0828,8361.0
2022-05-02 14:45:00,253.73,254.77,253.73,254.29,17493.0,240.1301,241.1144,240.1301,240.6601,17493.0
2022-05-02 14:50:00,254.14,255.1,253.98,255.0,19455.0,240.5181,241.4267,240.3667,241.332,19455.0
2022-05-02 14:55:00,255.01,255.17,254.35,254.63,9850.0,241.3415,241.4929,240.7169,240.9819,9850.0
2022-05-02 15:00:00,254.71,255.59,254.5,255.4,7706.0,241.0576,241.8904,240.8588,241.7106,7706.0
2022-05-02 15:05:00,255.48,256.38,255.44,256.31,13453.0,241.7863,242.6381,241.7484,242.5718,13453.0
2022-05-02 15:10:00,256.41,257.21,256.41,257.18,6951.0,242.6665,243.4236,242.6665,243.3952,6951.0
2022-05-02 15:15:00,257.05,257.87,256.99,257.78,14796.0,243.2722,244.0482,243.2154,243.963,14796.0
2022-05-02 15:20:00,257.73,258.64,257.73,258.64,18162.0,243.9157,244.7769,243.9157,244.7769,18162.0
2022-05-02 15:25:00,258.65,259.15,258.08,258.48,35225.0,244.7864,245.2596,244.2469,244.6255,35225.0
2022-05-02 15:30:00,258.65,259.54,258.46,258.92,20334.0,244.7864,245.6287,244.6066,245.0419,20334.0
2022-05-02 15:35:00,258.93,259.63,258.91,259.35,33314.0,245.0514,245.7139,245.0325,245.4489,33314.0
2022-05-02 15:40:00,259.41,259.8,258.8,258.81,29844.0,245.5057,245.8748,244.9284,244.9378,29844.0
2022-05-02 15:45:00,258.74,260.37,258.68,260.15,49574.0,244.8716,246.4142,244.8148,246.206,49574.0
2022-05-02 15:50:00,260.1,260.89,259.72,260.43,58344.0,246.1587,246.9063,245.799,246.471,58344.0
2022-05-02 15:55:00,260.43,261.03,260.3,260.84,99672.0,246.471,247.0388,246.348,246.859,99672.0
2022-05-03 09:30:00,227.63,246.25,227.49,240.29,384688.0,215.4291,233.051,215.2966,227.4105,384688.0
2022-05-03 09:35:00,240.41,243.0,238.01,241.62,221719.0,227.5241,229.9752,225.2527,228.6692,221719.0
2022-05-03 09:40:00,241.15,246.98,240.2,242.05,184618.0,228.2244,233.7419,227.3253,229.0761,184618.0
2022-05-03 09:45:00,242.28,247.45,241.77,246.71,145439.0,229.2938,234.1867,228.8112,233.4864,145439.0
2022-05-03 09:50:00,246.95,249.95,244.0,245.14,108296.0,233.7135,236.5527,230.9216,232.0005,108296.0
2022-05-03 09:55:00,245.49,249.87,244.02,249.04,59083.0,232.3318,236.477,230.9406,235.6915,59083.0
2022-05-03 10:00:00,248.93,250.97,248.15,248.91,54630.0,235.5874,237.518,234.8492,235.5685,54630.0
2022-05-03 10:05:00,249.11,252.0,247.06,248.78,113075.0,235.7577,238.4928,233.8176,235.4454,113075.0
2022-05-03 10:10:00,249.06,250.25,245.37,245.82,56684.0,235.7104,236.8366,232.2182,232.6441,56684.0
2022-05-03 10:15:00,245.65,246.35,243.7,244.89,51942.0,232.4832,233.1457,230.6377,231.7639,51942.0
2022-05-03 10:20:00,244.89,246.75,244.54,246.15,40376.0,231.7639,233.5242,231.4327,232.9564,40376.0
2022-05-03 10:25:00,246.16,246.84,245.19,246.19,58894.0,232.9659,233.6094,232.0478,232.9942,58894.0
2022-05-03 10:30:00,246.17,249.65,245.25,248.76,48780.0,232.9753,236.2688,232.1046,235.4265,48780.0
2022-05-03 10:35:00,248.76,248.8,246.72,247.23,32537.0,235.4265,235.4644,233.4958,233.9785,32537.0
2022-05-03 10:40:00,247.2,247.42,245.93,247.18,76918.0,233.9501,234.1583,232.7482,233.9312,76918.0
2022-05-03 10:45:00,247.43,247.54,246.31,246.77,25769.0,234.1678,234.2719,233.1078,233.5432,25769.0
2022-05-03 10:50:00,246.78,248.44,246.61,247.17,19576.0,233.5526,235.1236,233.3917,233.9217,19576.0
2022-05-03 10:55:00,247.39,248.46,247.05,247.89,20979.0,234.1299,235.1426,233.8081,234.6031,20979.0
2022-05-03 11:00:00,247.88,248.15,246.62,246.93,26068.0,234.5937,234.8492,233.4012,233.6946,26068.0
2022-05-03 11:05:00,246.95,248.75,246.94,247.98,20884.0,233.7135,235.417,233.704,234.6883,20884.0
2022-05-03 11:10:00,248.15,248.85,248.0,248.53,11964.0,234.8492,235.5117,234.7072,235.2088,11964.0
2022-05-03 11:15:00,248.77,249.66,247.71,249.66,25926.0,235.436,236.2783,234.4328,236.2783,25926.0
2022-05-03 11:20:00,249.66,250.16,248.37,250.15,16126.0,236.2783,236.7515,235.0574,236.742,16126.0
2022-05-03 11:25:00,249.85,250.13,248.54,248.65,16943.0,236.4581,236.7231,235.2183,235.3224,16943.0
2022-05-03 11:30:00,248.66,250.21,248.65,249.88,14587.0,235.3319,236.7988,235.3224,236.4865,14587.0
2022-05-03 11:35:00,249.92,249.92,247.65,248.03,14265.0,236.5243,236.5243,234.376,234.7356,14265.0
2022-05-03 11:40:00,248.34,249.02,248.07,248.49,12036.0,235.029,235.6726,234.7735,235.171,12036.0
2022-05-03 11:45:00,248.48,249.1,247.69,249.1,14749.0,235.1615,235.7483,234.4138,235.7483,14749.0
2022-05-03 11:50:00,249.14,249.14,247.55,248.14,18466.0,235.7861,235.7861,234.2813,234.8397,18466.0
2022-05-03 11:55:00,248.0,248.12,247.42,247.97,14612.0,234.7072,234.8208,234.1583,234.6788,14612.0
2022-05-03 12:00:00,247.97,248.1,247.65,247.83,9441.0,234.6788,234.8019,234.376,234.5463,9441.0
2022-05-03 12:05:00,247.76,247.76,246.1,247.0,25649.0,234.4801,234.4801,232.9091,233.7608,25649.0
2022-05-03 12:10:00,246.99,247.63,246.86,247.07,11722.0,233.7514,234.3571,233.6283,233.8271,11722.0
2022-05-03 12:15:00,247.15,247.83,246.86,247.83,10203.0,233.9028,234.5463,233.6283,234.5463,10203.0
2022-05-03 12:20:00,247.59,247.82,246.94,247.38,14322.0,234.3192,234.5369,233.704,234.1205,14322.0
2022-05-03 12:25:00,247.31,247.97,246.9,246.96,11683.0,234.0542,234.6788,233.6662,233.723,11683.0
2022-05-03 12:30:00,246.94,246.94,245.93,246.63,15345.0,233.704,233.704,232.7482,233.4107,15345.0
2022-05-03 12:35:00,246.53,246.97,246.11,246.83,17137.0,233.316,233.7324,232.9185,233.5999,17137.0
2022-05-03 12:40:00,246.88,247.28,246.76,246.97,16298.0,233.6473,234.0258,233.5337,233.7324,16298.0
2022-05-03 12:45:00,247.02,247.84,246.89,247.28,15542.0,233.7798,234.5558,233.6567,234.0258,15542.0
2022-05-03 12:50:00,247.36,248.2,247.24,247.34,27599.0,234.1015,234.8965,233.988,234.0826,27599.0
2022-05-03 12:55:00,247.23,248.41,247.23,248.06,17161.0,233.9785,235.0953,233.9785,234.764,17161.0
2022-05-03 13:00:00,247.76,248.14,247.37,247.6,6579.0,234.4801,234.8397,234.111,234.3287,6579.0
2022-05-03 13:05:00,247.59,248.5,247.48,248.24,13821.0,234.3192,235.1804,234.2151,234.9344,13821.0
2022-05-03 13:10:00,248.24,248.49,247.75,247.93,11814.0,234.9344,235.171,234.4706,234.641,11814.0
2022-05-03 13:15:00,247.98,248.6,247.91,248.28,17516.0,234.6883,235.2751,234.6221,234.9722,17516.0
2022-05-03 13:20:00,248.43,248.96,247.96,248.1,11914.0,235.1142,235.6158,234.6694,234.8019,11914.0
2022-05-03 13:25:00,247.99,248.41,247.99,248.01,13097.0,234.6978,235.0953,234.6978,234.7167,13097.0
2022-05-03 13:30:00,248.1,249.2,247.91,249.19,13037.0,234.8019,235.8429,234.6221,235.8334,13037.0
2022-05-03 13:35:00,249.11,249.31,248.67,248.88,12695.0,235.7577,235.947,235.3413,235.5401,12695.0
2022-05-03 13:40:00,248.96,249.75,248.83,249.75,17670.0,235.6158,236.3634,235.4927,236.3634,17670.0
2022-05-03 13:45:00,249.82,249.88,249.16,249.25,12045.0,236.4297,236.4865,235.8051,235.8902,12045.0
2022-05-03 13:50:00,249.16,249.16,248.0,248.28,16655.0,235.8051,235.8051,234.7072,234.9722,16655.0
2022-05-03 13:55:00,248.47,249.05,248.37,248.69,39079.0,235.152,235.701,235.0574,235.3602,39079.0
2022-05-03 14:00:00,248.59,249.03,248.51,248.73,10947.0,235.2656,235.682,235.1899,235.3981,10947.0
2022-05-03 14:05:00,248.63,248.66,247.61,247.88,7008.0,235.3035,235.3319,234.3381,234.5937,7008.0
2022-05-03 14:10:00,247.79,247.91,246.95,246.96,10925.0,234.5085,234.6221,233.7135,233.723,10925.0
2022-05-03 14:15:00,246.91,247.04,246.42,246.56,18500.0,233.6757,233.7987,233.2119,233.3444,18500.0
2022-05-03 14:20:00,246.53,247.21,246.53,247.1,20852.0,233.316,233.9596,233.316,233.8555,20852.0
2022-05-03 14:25:00,247.1,247.22,246.89,247.02,33102.0,233.8555,233.969,233.6567,233.7798,33102.0
2022-05-03 14:30:00,247.02,247.18,246.77,246.85,41355.0,233.7798,233.9312,233.5432,233.6189,41355.0
2022-05-03 14:35:00,246.84,247.7,246.84,247.47,38261.0,233.6094,234.4233,233.6094,234.2056,38261.0
2022-05-03 14:40:00,247.47,247.5,246.01,246.85,36991.0,234.2056,234.234,232.8239,233.6189,36991.0
2022-05-03 14:45:00,246.96,247.14,245.9,246.27,21889.0,233.723,233.8933,232.7198,233.07,21889.0
2022-05-03 14:50:00,246.38,247.56,246.38,247.28,11759.0,233.1741,234.2908,233.1741,234.0258,11759.0
2022-05-03 14:55:00,247.13,248.24,247.13,248.22,11759.0,233.8839,234.9344,233.8839,234.9154,11759.0
2022-05-03 15:00:00,248.23,248.24,247.36,247.67,12021.0,234.9249,234.9344,234.1015,234.3949,12021.0
2022-05-03 15:05:00,247.66,248.19,247.35,247.98,15770.0,234.3855,234.887,234.0921,234.6883,15770.0
2022-05-03 15:10:00,247.98,248.49,247.88,248.33,23015.0,234.6883,235.171,234.5937,235.0195,23015.0
2022-05-03 15:15:00,248.23,248.23,246.84,246.91,13116.0,234.9249,234.9249,233.6094,233.6757,13116.0
2022-05-03 15:20:00,246.91,247.33,246.32,246.53,19300.0,233.6757,234.0731,233.1173,233.316,19300.0
2022-05-03 15:25:00,246.6,246.9,246.0,246.9,43414.0,233.3823,233.6662,232.8144,233.6662,43414.0
2022-05-03 15:30:00,246.88,247.82,246.87,247.56,36597.0,233.6473,234.5369,233.6378,234.2908,36597.0
2022-05-03 15:35:00,247.54,247.57,246.13,246.37,38912.0,234.2719,234.3003,232.9375,233.1646,38912.0
2022-05-03 15:40:00,246.39,246.4,245.86,246.2,64218.0,233.1835,233.193,232.6819,233.0037,64218.0
2022-05-03 15:45:00,246.17,246.17,245.39,245.41,71911.0,232.9753,232.9753,232.2371,232.2561,71911.0
2022-05-03 15:50:00,245.41,245.98,245.08,245.92,76662.0,232.2561,232.7955,231.9437,232.7387,76662.0
2022-05-03 15:55:00,245.93,245.94,245.17,245.38,145067.0,232.7482,232.7576,232.0289,232.2277,145067.0
2022-05-04 09:30:00,246.74,247.17,243.05,243.63,45673.0,233.5148,233.9217,230.0225,230.5715,45673.0
2022-05-04 09:35:00,243.49,244.87,243.49,244.64,11845.0,230.439,231.745,230.439,231.5273,11845.0
2022-05-04 09:40:00,244.4,245.43,244.1,245.1,14890.0,231.3002,232.275,231.0163,231.9627,14890.0
2022-05-04 09:45:00,244.99,246.29,244.99,245.47,6710.0,231.8586,233.0889,231.8586,232.3128,6710.0
2022-05-04 09:50:00,245.65,245.75,244.83,245.56,11238.0,232.4832,232.5778,231.7071,232.398,11238.0
2022-05-04 09:55:00,245.71,245.87,244.41,244.78,8939.0,232.54,232.6914,231.3097,231.6598,8939.0
2022-05-04 10:00:00,244.76,244.76,243.99,244.52,6459.0,231.6409,231.6409,230.9122,231.4138,6459.0
2022-05-04 10:05:00,244.55,245.71,244.14,245.71,14498.0,231.4421,232.54,231.0541,232.54,14498.0
2022-05-04 10:10:00,245.72,247.29,245.66,247.26,13750.0,232.5494,234.0353,232.4927,234.0069,13750.0
2022-05-04 10:15:00,247.26,247.43,246.2,246.42,17941.0,234.0069,234.1678,233.0037,233.2119,17941.0
2022-05-04 10:20:00,246.38,246.61,246.08,246.35,7790.0,233.1741,233.3917,232.8901,233.1457,7790.0
2022-05-04 10:25:00,246.32,247.12,246.24,246.83,8557.0,233.1173,233.8744,233.0416,233.5999,8557.0
2022-05-04 10:30:00,246.81,248.31,246.8,247.85,11022.0,233.581,235.0006,233.5715,234.5653,11022.0
2022-05-04 10:35:00,248.04,248.92,247.98,248.74,16495.0,234.7451,235.5779,234.6883,235.4076,16495.0
2022-05-04 10:40:00,248.83,249.56,248.82,249.2,7964.0,235.4927,236.1836,235.4833,235.8429,7964.0
2022-05-04 10:45:00,249.24,249.58,249.04,249.39,6920.0,235.8808,236.2025,235.6915,236.0227,6920.0
2022-05-04 10:50:00,249.23,249.44,248.88,249.26,7359.0,235.8713,236.07,235.5401,235.8997,7359.0
2022-05-04 10:55:00,249.2,249.4,248.12,248.21,15900.0,235.8429,236.0322,234.8208,234.906,15900.0
2022-05-04 11:00:00,248.21,248.5,247.88,247.99,10895.0,234.906,235.1804,234.5937,234.6978,10895.0
2022-05-04 11:05:00,248.08,248.5,248.05,248.5,7901.0,234.7829,235.1804,234.7545,235.1804,7901.0
2022-05-04 11:10:00,248.67,248.85,248.25,248.42,11140.0,235.3413,235.5117,234.9438,235.1047,11140.0
2022-05-04 11:15:00,248.61,250.11,248.49,250.03,8081.0,235.2845,236.7041,235.171,236.6284,8081.0
2022-05-04 11:20:00,249.97,250.09,249.52,249.52,8217.0,236.5716,236.6852,236.1458,236.1458,8217.0
2022-05-04 11:25:00,249.57,249.84,249.52,249.63,8557.0,236.1931,236.4486,236.1458,236.2499,8557.0
2022-05-04 11:30:00,249.58,249.66,249.26,249.45,8203.0,236.2025,236.2783,235.8997,236.0795,8203.0
2022-05-04 11:35:00,249.53,249.59,249.21,249.27,18053.0,236.1552,236.212,235.8524,235.9092,18053.0
2022-05-04 11:40:00,249.28,249.33,248.71,248.77,11973.0,235.9186,235.9659,235.3792,235.436,11973.0
2022-05-04 11:45:00,248.68,249.16,248.53,249.09,12719.0,235.3508,235.8051,235.2088,235.7388,12719.0
2022-05-04 11:50:00,248.9,249.5,248.9,249.46,13928.0,235.559,236.1268,235.559,236.089,13928.0
2022-05-04 11:55:00,249.8,249.8,249.3,249.46,8205.0,236.4108,236.4108,235.9376,236.089,8205.0
2022-05-04 12:00:00,249.5,249.59,249.26,249.31,9983.0,236.1268,236.212,235.8997,235.947,9983.0
2022-05-04 12:05:00,249.11,249.17,248.86,249.08,6003.0,235.7577,235.8145,235.5211,235.7293,6003.0
2022-05-04 12:10:00,248.94,249.34,248.65,249.32,6505.0,235.5968,235.9754,235.3224,235.9565,6505.0
2022-05-04 12:15:00,249.33,249.63,249.15,249.4,13802.0,235.9659,236.2499,235.7956,236.0322,13802.0
2022-05-04 12:20:00,249.43,249.94,249.4,249.57,17925.0,236.0606,236.5432,236.0322,236.1931,17925.0
2022-05-04 12:25:00,249.66,250.05,249.51,249.57,16342.0,236.2783,236.6474,236.1363,236.1931,16342.0
2022-05-04 12:30:00,249.55,249.82,249.44,249.65,11659.0,236.1742,236.4297,236.07,236.2688,11659.0
2022-05-04 12:35:00,249.51,249.98,249.43,249.98,13156.0,236.1363,236.5811,236.0606,236.5811,13156.0
2022-05-04 12:40:00,250.02,250.03,249.27,249.49,14421.0,236.619,236.6284,235.9092,236.1174,14421.0
2022-05-04 12:45:00,249.46,249.54,248.74,248.76,20816.0,236.089,236.1647,235.4076,235.4265,20816.0
2022-05-04 12:50:00,248.83,248.9,248.31,248.9,7565.0,235.4927,235.559,235.0006,235.559,7565.0
2022-05-04 12:55:00,249.0,249.57,248.57,249.0,7811.0,235.6536,236.1931,235.2467,235.6536,7811.0
2022-05-04 13:00:00,249.05,249.17,248.52,248.63,20676.0,235.701,235.8145,235.1994,235.3035,20676.0
2022-05-04 13:05:00,248.68,248.68,248.05,248.08,6741.0,235.3508,235.3508,234.7545,234.7829,6741.0
2022-05-04 13:10:00,248.06,248.1,247.51,247.94,10644.0,234.764,234.8019,234.2435,234.6504,10644.0
2022-05-04 13:15:00,247.93,248.32,247.84,248.32,11573.0,234.641,235.0101,234.5558,235.0101,11573.0
2022-05-04 13:20:00,248.37,249.12,248.37,248.96,10076.0,235.0574,235.7672,235.0574,235.6158,10076.0
2022-05-04 13:25:00,249.0,249.19,248.84,248.91,11931.0,235.6536,235.8334,235.5022,235.5685,11931.0
2022-05-04 13:30:00,248.83,249.12,248.67,249.05,7565.0,235.4927,235.7672,235.3413,235.701,7565.0
2022-05-04 13:35:00,249.11,249.17,248.41,248.59,5965.0,235.7577,235.8145,235.0953,235.2656,5965.0
2022-05-04 13:40:00,248.68,248.68,247.92,247.99,4961.0,235.3508,235.3508,234.6315,234.6978,4961.0
2022-05-04 13:45:00,247.9,248.09,247.38,247.48,3875.0,234.6126,234.7924,234.1205,234.2151,3875.0
2022-05-04 13:50:00,247.43,247.93,247.43,247.93,3674.0,234.1678,234.641,234.1678,234.641,3674.0
2022-05-04 13:55:00,248.04,249.73,248.03,248.79,5689.0,234.7451,236.3445,234.7356,235.4549,5689.0
2022-05-04 14:00:00,249.23,250.23,248.66,249.51,10751.0,235.8713,236.8177,235.3319,236.1363,10751.0
2022-05-04 14:05:00,249.93,250.25,248.49,249.31,17390.0,236.5338,236.8366,235.171,235.947,17390.0
2022-05-04 14:10:00,248.95,249.83,248.64,249.69,10777.0,235.6063,236.4391,235.3129,236.3066,10777.0
2022-05-04 14:15:00,249.69,250.04,249.32,249.57,5332.0,236.3066,236.6379,235.9565,236.1931,5332.0
2022-05-04 14:20:00,249.42,250.46,249.16,250.21,13546.0,236.0511,237.0354,235.8051,236.7988,13546.0
2022-05-04 14:25:00,250.22,251.75,250.22,251.19,2377.0,236.8082,238.2562,236.8082,237.7262,2377.0
2022-05-04 14:30:00,251.35,251.37,248.8,248.98,14189.0,237.8777,237.8966,235.4644,235.6347,14189.0
2022-05-04 14:35:00,248.84,250.65,248.63,250.21,11995.0,235.5022,237.2152,235.3035,236.7988,11995.0
2022-05-04 14:40:00,249.79,252.4,249.78,252.1,8376.0,236.4013,238.8714,236.3918,238.5875,8376.0
2022-05-04 14:45:00,251.99,254.47,251.99,253.81,13574.0,238.4834,240.8304,238.4834,240.2058,13574.0
2022-05-04 14:50:00,254.0,254.44,253.42,254.18,13758.0,240.3856,240.802,239.8367,240.556,13758.0
2022-05-04 14:55:00,254.29,254.52,253.73,253.76,10446.0,240.6601,240.8778,240.1301,240.1585,10446.0
2022-05-04 15:00:00,253.94,254.34,253.12,253.51,13834.0,240.3288,240.7074,239.5528,239.9219,13834.0
2022-05-04 15:05:00,253.6,254.54,253.26,254.44,20179.0,240.0071,240.8967,239.6853,240.802,20179.0
2022-05-04 15:10:00,254.44,255.18,254.37,255.14,16429.0,240.802,241.5024,240.7358,241.4645,16429.0
2022-05-04 15:15:00,255.08,255.51,254.88,255.2,24145.0,241.4077,241.8147,241.2185,241.5213,24145.0
2022-05-04 15:20:00,255.28,255.78,254.88,255.55,25901.0,241.597,242.0702,241.2185,241.8526,25901.0
2022-05-04 15:25:00,255.55,256.75,255.55,256.68,37144.0,241.8526,242.9882,241.8526,242.922,37144.0
2022-05-04 15:30:00,256.7,257.48,256.66,257.46,28075.0,242.9409,243.6791,242.9031,243.6602,28075.0
2022-05-04 15:35:00,257.47,257.47,256.72,256.74,22475.0,243.6696,243.6696,242.9598,242.9788,22475.0
2022-05-04 15:40:00,256.81,256.81,255.87,256.56,32026.0,243.045,243.045,242.1554,242.8084,32026.0
2022-05-04 15:45:00,256.58,257.77,256.55,257.77,74286.0,242.8273,243.9536,242.799,243.9536,74286.0
2022-05-04 15:50:00,257.77,258.19,257.17,257.28,71444.0,243.9536,244.351,243.3857,243.4898,71444.0
2022-05-04 15:55:00,257.19,257.65,256.71,257.05,137881.0,243.4046,243.84,242.9504,243.2722,137881.0
2022-05-05 09:30:00,250.82,252.07,250.0,251.14,39442.0,237.3761,238.5591,236.6,237.6789,39442.0
2022-05-05 09:35:00,251.6,252.5,250.04,250.14,13744.0,238.1143,238.966,236.6379,236.7325,13744.0
2022-05-05 09:40:00,250.07,250.62,247.21,247.3,24014.0,236.6663,237.1868,233.9596,234.0447,24014.0
2022-05-05 09:45:00,247.42,247.63,245.89,246.61,23860.0,234.1583,234.3571,232.7103,233.3917,23860.0
2022-05-05 09:50:00,246.69,246.91,245.31,246.06,12987.0,233.4674,233.6757,232.1614,232.8712,12987.0
2022-05-05 09:55:00,245.87,246.25,245.13,245.68,15444.0,232.6914,233.051,231.9911,232.5116,15444.0
2022-05-05 10:00:00,245.63,245.63,243.83,244.47,19534.0,232.4643,232.4643,230.7607,231.3664,19534.0
2022-05-05 10:05:00,244.17,245.0,243.87,244.89,25116.0,231.0825,231.868,230.7986,231.7639,25116.0
2022-05-05 10:10:00,244.72,245.85,244.17,245.85,16389.0,231.603,232.6725,231.0825,232.6725,16389.0
2022-05-05 10:15:00,245.59,245.73,244.29,244.55,17662.0,232.4264,232.5589,231.1961,231.4421,17662.0
2022-05-05 10:20:00,244.67,244.67,242.83,244.0,56382.0,231.5557,231.5557,229.8143,230.9216,56382.0
2022-05-05 10:25:00,244.0,244.64,243.6,244.33,19650.0,230.9216,231.5273,230.5431,231.2339,19650.0
2022-05-05 10:30:00,244.29,244.65,244.13,244.3,12881.0,231.1961,231.5368,231.0447,231.2055,12881.0
2022-05-05 10:35:00,244.23,244.74,242.64,242.65,19172.0,231.1393,231.622,229.6345,229.644,19172.0
2022-05-05 10:40:00,242.56,244.89,242.4,244.75,19702.0,229.5588,231.7639,229.4074,231.6314,19702.0
2022-05-05 10:45:00,244.68,245.06,242.77,243.15,15459.0,231.5652,231.9248,229.7576,230.1172,15459.0
2022-05-05 10:50:00,243.02,244.26,242.88,243.74,18204.0,229.9942,231.1677,229.8617,230.6756,18204.0
2022-05-05 10:55:00,243.73,243.9,243.22,243.53,6113.0,230.6661,230.827,230.1834,230.4768,6113.0
2022-05-05 11:00:00,243.71,244.01,242.86,243.22,12120.0,230.6472,230.9311,229.8427,230.1834,12120.0
2022-05-05 11:05:00,243.31,243.63,242.08,243.0,12162.0,230.2686,230.5715,229.1045,229.9752,12162.0
2022-05-05 11:10:00,242.94,243.71,242.75,243.5,12413.0,229.9184,230.6472,229.7386,230.4484,12413.0
2022-05-05 11:15:00,243.18,243.57,242.6,242.78,18070.0,230.1456,230.5147,229.5967,229.767,18070.0
2022-05-05 11:20:00,242.73,243.23,242.46,243.05,12599.0,229.7197,230.1929,229.4642,230.0225,12599.0
2022-05-05 11:25:00,243.02,243.52,242.85,243.17,12747.0,229.9942,230.4674,229.8333,230.1361,12747.0
2022-05-05 11:30:00,243.23,244.16,243.12,243.54,17295.0,230.1929,231.0731,230.0888,230.4863,17295.0
2022-05-05 11:35:00,243.45,244.47,243.25,244.03,5748.0,230.4011,231.3664,230.2118,230.95,5748.0
2022-05-05 11:40:00,243.53,243.96,243.47,243.47,5813.0,230.4768,230.8838,230.42,230.42,5813.0
2022-05-05 11:45:00,243.52,243.52,242.89,243.03,12404.0,230.4674,230.4674,229.8711,230.0036,12404.0
2022-05-05 11:50:00,243.01,243.01,241.32,241.34,13810.0,229.9847,229.9847,228.3853,228.4042,13810.0
2022-05-05 11:55:00,241.33,241.68,241.18,241.55,10633.0,228.3947,228.726,228.2528,228.6029,10633.0
2022-05-05 12:00:00,241.5,241.87,241.09,241.63,9509.0,228.5556,228.9058,228.1676,228.6787,9509.0
2022-05-05 12:05:00,241.7,242.55,241.7,242.06,8593.0,228.7449,229.5493,228.7449,229.0856,8593.0
2022-05-05 12:10:00,241.91,242.64,241.83,242.36,7969.0,228.9437,229.6345,228.8679,229.3695,7969.0
2022-05-05 12:15:00,242.17,242.5,241.92,242.31,7013.0,229.1897,229.502,228.9531,229.3222,7013.0
2022-05-05 12:20:00,242.43,242.62,242.05,242.19,9094.0,229.4358,229.6156,229.0761,229.2086,9094.0
2022-05-05 12:25:00,242.21,243.01,242.2,242.64,7938.0,229.2276,229.9847,229.2181,229.6345,7938.0
2022-05-05 12:30:00,242.63,243.27,242.47,242.77,13087.0,229.6251,230.2308,229.4736,229.7576,13087.0
2022-05-05 12:35:00,242.73,242.95,242.39,242.6,31562.0,229.7197,229.9279,229.3979,229.5967,31562.0
2022-05-05 12:40:00,242.49,242.59,241.37,241.6,14512.0,229.4926,229.5872,228.4326,228.6503,14512.0
2022-05-05 12:45:00,241.7,241.79,241.0,241.11,6138.0,228.7449,228.8301,228.0824,228.1865,6138.0
2022-05-05 12:50:00,241.26,241.73,241.0,241.54,30240.0,228.3285,228.7733,228.0824,228.5935,30240.0
2022-05-05 12:55:00,241.62,241.81,241.0,241.74,21124.0,228.6692,228.849,228.0824,228.7828,21124.0
2022-05-05 13:00:00,241.86,242.89,241.82,242.66,10599.0,228.8963,229.8711,228.8585,229.6535,10599.0
2022-05-05 13:05:00,242.76,243.31,242.7,242.94,9012.0,229.7481,230.2686,229.6913,229.9184,9012.0
2022-05-05 13:10:00,242.84,242.84,241.87,241.91,9170.0,229.8238,229.8238,228.9058,228.9437,9170.0
2022-05-05 13:15:00,242.01,242.15,241.44,241.83,14300.0,229.0383,229.1708,228.4988,228.8679,14300.0
2022-05-05 13:20:00,241.57,241.9,241.3,241.79,9605.0,228.6219,228.9342,228.3663,228.8301,9605.0
2022-05-05 13:25:00,241.74,242.55,241.61,242.55,15802.0,228.7828,229.5493,228.6597,229.5493,15802.0
2022-05-05 13:30:00,242.51,242.65,241.46,242.22,48702.0,229.5115,229.644,228.5178,229.237,48702.0
2022-05-05 13:35:00,242.26,243.43,242.18,242.5,17694.0,229.2749,230.3822,229.1992,229.502,17694.0
2022-05-05 13:40:00,242.5,243.04,242.23,242.24,11679.0,229.502,230.0131,229.2465,229.256,11679.0
2022-05-05 13:45:00,242.31,242.61,241.81,241.81,17283.0,229.3222,229.6061,228.849,228.849,17283.0
2022-05-05 13:50:00,241.71,241.71,240.74,240.91,10885.0,228.7544,228.7544,227.8364,227.9973,10885.0
2022-05-05 13:55:00,240.99,241.27,240.75,241.13,12650.0,228.073,228.338,227.8458,228.2055,12650.0
2022-05-05 14:00:00,241.05,241.05,239.71,239.96,15135.0,228.1297,228.1297,226.8616,227.0982,15135.0
2022-05-05 14:05:00,240.05,241.01,240.02,240.63,16886.0,227.1833,228.0919,227.155,227.7323,16886.0
2022-05-05 14:10:00,240.71,240.84,240.1,240.46,8282.0,227.808,227.931,227.2307,227.5714,8282.0
2022-05-05 14:15:00,240.47,241.59,240.45,241.45,10947.0,227.5808,228.6408,227.5619,228.5083,10947.0
2022-05-05 14:20:00,241.57,241.57,239.65,239.65,11330.0,228.6219,228.6219,226.8048,226.8048,11330.0
2022-05-05 14:25:00,239.77,239.77,238.65,238.65,12317.0,226.9184,226.9184,225.8584,225.8584,12317.0
2022-05-05 14:30:00,238.73,239.07,238.29,238.53,14394.0,225.9341,226.2559,225.5177,225.7448,14394.0
2022-05-05 14:35:00,238.49,238.79,238.36,238.79,7332.0,225.707,225.9909,225.5839,225.9909,7332.0
2022-05-05 14:40:00,238.68,238.76,238.42,238.63,10445.0,225.8868,225.9625,225.6407,225.8395,10445.0
2022-05-05 14:45:00,238.73,239.27,238.73,239.0,11649.0,225.9341,226.4452,225.9341,226.1896,11649.0
2022-05-05 14:50:00,239.07,239.92,239.07,239.57,18996.0,226.2559,227.0603,226.2559,226.7291,18996.0
2022-05-05 14:55:00,239.5,239.51,238.96,239.01,16232.0,226.6628,226.6723,226.1518,226.1991,16232.0
2022-05-05 15:00:00,239.14,239.3,238.8,238.8,22345.0,226.3221,226.4735,226.0003,226.0003,22345.0
2022-05-05 15:05:00,238.99,239.1,238.45,238.84,16226.0,226.1802,226.2843,225.6691,226.0382,16226.0
2022-05-05 15:10:00,238.83,239.25,238.58,238.58,15412.0,226.0287,226.4262,225.7921,225.7921,15412.0
2022-05-05 15:15:00,238.7,239.36,238.67,239.31,19412.0,225.9057,226.5303,225.8773,226.483,19412.0
2022-05-05 15:20:00,239.3,239.58,238.88,239.36,27447.0,226.4735,226.7385,226.0761,226.5303,27447.0
2022-05-05 15:25:00,239.42,240.02,239.27,239.81,22179.0,226.5871,227.155,226.4452,226.9562,22179.0
2022-05-05 15:30:00,239.71,240.79,239.48,240.67,21948.0,226.8616,227.8837,226.6439,227.7701,21948.0
2022-05-05 15:35:00,240.76,241.61,240.47,240.96,21225.0,227.8553,228.6597,227.5808,228.0446,21225.0
2022-05-05 15:40:00,241.07,241.53,240.82,240.95,16004.0,228.1487,228.584,227.9121,228.0351,16004.0
2022-05-05 15:45:00,240.82,241.13,239.7,239.95,19962.0,227.9121,228.2055,226.8521,227.0887,19962.0
2022-05-05 15:50:00,240.08,242.3,240.08,241.21,40897.0,227.2117,229.3127,227.2117,228.2812,40897.0
2022-05-05 15:55:00,241.34,242.35,241.14,242.35,90635.0,228.4042,229.3601,228.2149,229.3601,90635.0
2022-05-06 09:30:00,239.57,240.45,236.41,238.18,64081.0,226.7291,227.5619,223.7385,225.4136,64081.0
2022-05-06 09:35:00,238.16,238.56,237.2,237.59,32849.0,225.3947,225.7732,224.4861,224.8552,32849.0
2022-05-06 09:40:00,237.72,238.12,236.5,236.5,20052.0,224.9782,225.3568,223.8236,223.8236,20052.0
2022-05-06 09:45:00,236.66,236.71,234.26,235.3,29487.0,223.9751,224.0224,221.7037,222.6879,29487.0
2022-05-06 09:50:00,235.01,236.18,234.7,235.94,14624.0,222.4135,223.5208,222.1201,223.2936,14624.0
2022-05-06 09:55:00,235.83,235.93,234.8,235.66,15186.0,223.1895,223.2842,222.2147,223.0287,15186.0
2022-05-06 10:00:00,235.41,236.41,235.23,236.41,22042.0,222.7921,223.7385,222.6217,223.7385,22042.0
2022-05-06 10:05:00,236.46,237.41,235.2,235.21,30198.0,223.7858,224.6849,222.5933,222.6028,30198.0
2022-05-06 10:10:00,235.27,237.46,235.27,236.99,16687.0,222.6596,224.7322,222.6596,224.2874,16687.0
2022-05-06 10:15:00,236.63,239.59,236.63,239.11,22908.0,223.9467,226.748,223.9467,226.2937,22908.0
2022-05-06 10:20:00,238.73,240.35,238.65,239.67,33208.0,225.9341,227.4673,225.8584,226.8237,33208.0
2022-05-06 10:25:00,239.67,239.74,238.77,238.99,28314.0,226.8237,226.89,225.972,226.1802,28314.0
2022-05-06 10:30:00,238.81,239.14,237.88,238.19,7585.0,226.0098,226.3221,225.1297,225.423,7585.0
2022-05-06 10:35:00,237.49,237.65,236.2,237.6,14963.0,224.7606,224.912,223.5397,224.8647,14963.0
2022-05-06 10:40:00,237.89,238.68,237.34,237.8,10955.0,225.1391,225.8868,224.6186,225.0539,10955.0
2022-05-06 10:45:00,238.33,239.92,238.33,239.53,15247.0,225.5555,227.0603,225.5555,226.6912,15247.0
2022-05-06 10:50:00,239.79,241.06,239.41,241.06,20088.0,226.9373,228.1392,226.5777,228.1392,20088.0
2022-05-06 10:55:00,240.96,241.49,240.7,241.39,35013.0,228.0446,228.5462,227.7985,228.4515,35013.0
2022-05-06 11:00:00,241.37,241.37,239.85,240.7,33790.0,228.4326,228.4326,226.9941,227.7985,33790.0
2022-05-06 11:05:00,240.22,240.63,239.69,240.54,14771.0,227.3442,227.7323,226.8426,227.6471,14771.0
2022-05-06 11:10:00,240.49,241.02,239.64,240.94,10331.0,227.5998,228.1014,226.7953,228.0256,10331.0
2022-05-06 11:15:00,240.97,241.68,240.87,241.68,13977.0,228.054,228.726,227.9594,228.726,13977.0
2022-05-06 11:20:00,241.59,242.73,241.38,242.0,28615.0,228.6408,229.7197,228.4421,229.0288,28615.0
2022-05-06 11:25:00,241.96,241.99,241.3,241.57,8918.0,228.991,229.0194,228.3663,228.6219,8918.0
2022-05-06 11:30:00,241.75,241.75,240.33,240.34,8348.0,228.7922,228.7922,227.4483,227.4578,8348.0
2022-05-06 11:35:00,240.15,240.4,239.38,239.38,6236.0,227.278,227.5146,226.5493,226.5493,6236.0
2022-05-06 11:40:00,239.47,240.27,239.4,239.96,11298.0,226.6344,227.3916,226.5682,227.0982,11298.0
2022-05-06 11:45:00,239.93,240.42,239.74,240.18,12421.0,227.0698,227.5335,226.89,227.3064,12421.0
2022-05-06 11:50:00,240.21,241.04,240.0,240.17,11276.0,227.3348,228.1203,227.136,227.2969,11276.0
2022-05-06 11:55:00,240.19,240.57,239.38,239.38,11123.0,227.3158,227.6755,226.5493,226.5493,11123.0
2022-05-06 12:00:00,239.38,240.76,239.2,240.46,10625.0,226.5493,227.8553,226.3789,227.5714,10625.0
2022-05-06 12:05:00,240.66,241.46,240.51,240.7,7946.0,227.7607,228.5178,227.6187,227.7985,7946.0
2022-05-06 12:10:00,240.56,240.77,239.72,239.83,5554.0,227.666,227.8648,226.871,226.9751,5554.0
2022-05-06 12:15:00,239.67,240.39,239.39,239.55,11541.0,226.8237,227.5051,226.5587,226.7101,11541.0
2022-05-06 12:20:00,239.53,240.93,239.53,240.49,12940.0,226.6912,228.0162,226.6912,227.5998,12940.0
2022-05-06 12:25:00,240.63,240.95,240.28,240.52,11133.0,227.7323,228.0351,227.401,227.6282,11133.0
2022-05-06 12:30:00,240.52,240.63,239.98,240.5,4078.0,227.6282,227.7323,227.1171,227.6092,4078.0
2022-05-06 12:35:00,240.53,240.63,239.7,240.09,5036.0,227.6376,227.7323,226.8521,227.2212,5036.0
2022-05-06 12:40:00,239.91,240.32,239.59,240.11,9602.0,227.0509,227.4389,226.748,227.2401,9602.0
2022-05-06 12:45:00,240.27,240.29,239.92,239.93,8078.0,227.3916,227.4105,227.0603,227.0698,8078.0
2022-05-06 12:50:00,239.84,240.67,239.22,240.41,6304.0,226.9846,227.7701,226.3978,227.5241,6304.0
2022-05-06 12:55:00,240.52,240.88,240.06,240.64,7022.0,227.6282,227.9689,227.1928,227.7417,7022.0
2022-05-06 13:00:00,240.78,241.14,240.29,240.95,9816.0,227.8742,228.2149,227.4105,228.0351,9816.0
2022-05-06 13:05:00,240.79,240.81,239.6,240.37,5944.0,227.8837,227.9026,226.7575,227.4862,5944.0
2022-05-06 13:10:00,240.25,240.62,240.0,240.14,4678.0,227.3726,227.7228,227.136,227.2685,4678.0
2022-05-06 13:15:00,240.0,240.11,239.31,239.34,5575.0,227.136,227.2401,226.483,226.5114,5575.0
2022-05-06 13:20:00,239.42,240.15,239.24,239.87,8668.0,226.5871,227.278,226.4168,227.013,8668.0
2022-05-06 13:25:00,239.87,240.2,239.54,239.86,4471.0,227.013,227.3253,226.7007,227.0035,4471.0
2022-05-06 13:30:00,240.03,240.54,239.92,240.54,3416.0,227.1644,227.6471,227.0603,227.6471,3416.0
2022-05-06 13:35:00,240.48,240.85,239.71,240.18,8842.0,227.5903,227.9405,226.8616,227.3064,8842.0
2022-05-06 13:40:00,240.35,240.55,239.79,240.27,6522.0,227.4673,227.6565,226.9373,227.3916,6522.0
2022-05-06 13:45:00,240.31,240.53,239.68,240.04,3101.0,227.4294,227.6376,226.8332,227.1739,3101.0
2022-05-06 13:50:00,240.12,240.23,239.38,239.83,5159.0,227.2496,227.3537,226.5493,226.9751,5159.0
2022-05-06 13:55:00,239.64,239.83,239.52,239.55,4758.0,226.7953,226.9751,226.6818,226.7101,4758.0
2022-05-06 14:00:00,239.52,240.0,239.41,239.49,17811.0,226.6818,227.136,226.5777,226.6534,17811.0
2022-05-06 14:05:00,239.38,239.38,238.54,238.56,5447.0,226.5493,226.5493,225.7543,225.7732,5447.0
2022-05-06 14:10:00,238.64,239.2,238.49,239.09,8573.0,225.8489,226.3789,225.707,226.2748,8573.0
2022-05-06 14:15:00,239.23,239.55,239.09,239.18,5392.0,226.4073,226.7101,226.2748,226.36,5392.0
2022-05-06 14:20:00,239.14,239.36,238.98,239.2,6219.0,226.3221,226.5303,226.1707,226.3789,6219.0
2022-05-06 14:25:00,239.04,239.04,238.62,238.81,6731.0,226.2275,226.2275,225.83,226.0098,6731.0
2022-05-06 14:30:00,238.75,238.88,238.4,238.72,3464.0,225.953,226.0761,225.6218,225.9246,3464.0
2022-05-06 14:35:00,238.8,239.01,238.67,238.79,4270.0,226.0003,226.1991,225.8773,225.9909,4270.0
2022-05-06 14:40:00,238.98,239.23,238.58,238.58,7854.0,226.1707,226.4073,225.7921,225.7921,7854.0
2022-05-06 14:45:00,238.74,239.63,238.51,239.42,4504.0,225.9436,226.7859,225.7259,226.5871,4504.0
2022-05-06 14:50:00,239.62,240.19,239.62,240.14,4011.0,226.7764,227.3158,226.7764,227.2685,4011.0
2022-05-06 14:55:00,240.35,240.39,239.46,239.69,6369.0,227.4673,227.5051,226.625,226.8426,6369.0
2022-05-06 15:00:00,239.15,239.65,238.82,239.61,6223.0,226.3316,226.8048,226.0193,226.7669,6223.0
2022-05-06 15:05:00,239.58,239.6,238.74,239.0,6336.0,226.7385,226.7575,225.9436,226.1896,6336.0
2022-05-06 15:10:00,239.25,239.33,238.96,238.96,6446.0,226.4262,226.5019,226.1518,226.1518,6446.0
2022-05-06 15:15:00,238.92,239.39,238.67,239.32,13653.0,226.1139,226.5587,225.8773,226.4925,13653.0
2022-05-06 15:20:00,239.33,239.37,238.61,238.74,5813.0,226.5019,226.5398,225.8205,225.9436,5813.0
2022-05-06 15:25:00,238.87,239.3,238.51,239.11,8768.0,226.0666,226.4735,225.7259,226.2937,8768.0
2022-05-06 15:30:00,239.24,239.77,239.22,239.77,13383.0,226.4168,226.9184,226.3978,226.9184,13383.0
2022-05-06 15:35:00,239.78,241.22,239.72,241.22,17334.0,226.9278,228.2906,226.871,228.2906,17334.0
2022-05-06 15:40:00,240.95,241.2,240.61,240.61,7491.0,228.0351,228.2717,227.7133,227.7133,7491.0
2022-05-06 15:45:00,240.82,241.37,240.49,240.83,19072.0,227.9121,228.4326,227.5998,227.9215,19072.0
2022-05-06 15:50:00,241.06,241.42,240.56,240.56,22851.0,228.1392,228.4799,227.666,227.666,22851.0
2022-05-06 15:55:00,240.49,240.62,240.04,240.26,51929.0,227.5998,227.7228,227.1739,227.3821,51929.0
2022-05-09 09:30:00,235.1,236.28,234.35,236.28,65743.0,222.4987,223.6154,221.7889,223.6154,65743.0
2022-05-09 09:35:00,236.45,238.07,235.97,237.01,12907.0,223.7763,225.3095,223.322,224.3063,12907.0
2022-05-09 09:40:00,236.81,237.96,235.8,237.11,26694.0,224.117,225.2054,223.1611,224.4009,26694.0
2022-05-09 09:45:00,237.12,237.69,235.94,237.69,13178.0,224.4104,224.9498,223.2936,224.9498,13178.0
2022-05-09 09:50:00,237.48,239.5,237.25,239.22,18856.0,224.7511,226.6628,224.5334,226.3978,18856.0
2022-05-09 09:55:00,238.99,239.01,237.81,238.0,15499.0,226.1802,226.1991,225.0634,225.2432,15499.0
2022-05-09 10:00:00,238.26,238.69,237.15,237.95,33830.0,225.4893,225.8962,224.4388,225.1959,33830.0
2022-05-09 10:05:00,238.3,238.54,237.85,238.26,8245.0,225.5271,225.7543,225.1013,225.4893,8245.0
2022-05-09 10:10:00,238.11,239.82,238.05,239.78,11764.0,225.3473,226.9657,225.2905,226.9278,11764.0
2022-05-09 10:15:00,239.83,240.3,238.64,238.64,20292.0,226.9751,227.4199,225.8489,225.8489,20292.0
2022-05-09 10:20:00,238.34,238.56,237.36,237.45,15165.0,225.565,225.7732,224.6375,224.7227,15165.0
2022-05-09 10:25:00,237.38,237.87,236.86,236.86,11206.0,224.6565,225.1202,224.1643,224.1643,11206.0
2022-05-09 10:30:00,236.88,236.88,235.87,236.52,12540.0,224.1833,224.1833,223.2274,223.8426,12540.0
2022-05-09 10:35:00,236.55,236.82,236.16,236.51,14744.0,223.8709,224.1265,223.5019,223.8331,14744.0
2022-05-09 10:40:00,236.73,237.47,236.54,237.42,9787.0,224.0413,224.7416,223.8615,224.6943,9787.0
2022-05-09 10:45:00,237.58,237.88,237.11,237.12,15962.0,224.8457,225.1297,224.4009,224.4104,15962.0
2022-05-09 10:50:00,237.42,237.76,236.68,236.95,12410.0,224.6943,225.0161,223.994,224.2495,12410.0
2022-05-09 10:55:00,236.76,237.35,236.64,236.65,20227.0,224.0697,224.6281,223.9561,223.9656,20227.0
2022-05-09 11:00:00,236.55,237.41,236.55,237.29,10861.0,223.8709,224.6849,223.8709,224.5713,10861.0
2022-05-09 11:05:00,237.24,237.24,236.5,236.82,18491.0,224.524,224.524,223.8236,224.1265,18491.0
2022-05-09 11:10:00,236.76,237.03,235.9,236.38,36200.0,224.0697,224.3252,223.2558,223.7101,36200.0
2022-05-09 11:15:00,236.36,237.26,236.36,236.78,8498.0,223.6911,224.5429,223.6911,224.0886,8498.0
2022-05-09 11:20:00,236.83,236.83,236.31,236.42,15429.0,224.1359,224.1359,223.6438,223.7479,15429.0
2022-05-09 11:25:00,236.22,236.48,235.96,236.24,19676.0,223.5586,223.8047,223.3126,223.5776,19676.0
2022-05-09 11:30:00,236.24,236.65,236.07,236.64,10832.0,223.5776,223.9656,223.4167,223.9561,10832.0
2022-05-09 11:35:00,236.76,237.26,236.48,237.26,5679.0,224.0697,224.5429,223.8047,224.5429,5679.0
2022-05-09 11:40:00,237.41,237.72,237.24,237.34,5745.0,224.6849,224.9782,224.524,224.6186,5745.0
2022-05-09 11:45:00,237.43,237.64,237.14,237.26,4719.0,224.7038,224.9025,224.4293,224.5429,4719.0
2022-05-09 11:50:00,237.03,237.7,237.03,237.56,3783.0,224.3252,224.9593,224.3252,224.8268,3783.0
2022-05-09 11:55:00,237.58,237.6,236.39,236.39,9477.0,224.8457,224.8647,223.7195,223.7195,9477.0
2022-05-09 12:00:00,236.37,236.43,235.36,235.5,10817.0,223.7006,223.7574,222.7447,222.8772,10817.0
2022-05-09 12:05:00,235.4,236.82,235.4,236.42,8508.0,222.7826,224.1265,222.7826,223.7479,8508.0
2022-05-09 12:10:00,236.42,237.12,236.41,237.12,8157.0,223.7479,224.4104,223.7385,224.4104,8157.0
2022-05-09 12:15:00,236.94,237.74,236.94,237.48,8650.0,224.24,224.9972,224.24,224.7511,8650.0
2022-05-09 12:20:00,237.58,237.74,237.26,237.73,5118.0,224.8457,224.9972,224.5429,224.9877,5118.0
2022-05-09 12:25:00,237.85,237.85,237.26,237.47,4081.0,225.1013,225.1013,224.5429,224.7416,4081.0
2022-05-09 12:30:00,237.35,237.75,236.79,237.38,7321.0,224.6281,225.0066,224.0981,224.6565,7321.0
2022-05-09 12:35:00,237.36,237.36,236.3,236.38,8931.0,224.6375,224.6375,223.6343,223.7101,8931.0
2022-05-09 12:40:00,236.46,236.46,235.38,235.44,4561.0,223.7858,223.7858,222.7637,222.8204,4561.0
2022-05-09 12:45:00,235.37,235.71,235.01,235.7,6713.0,222.7542,223.076,222.4135,223.0665,6713.0
2022-05-09 12:50:00,235.56,235.61,234.83,235.0,2611.0,222.934,222.9813,222.2431,222.404,2611.0
2022-05-09 12:55:00,235.13,235.38,234.9,234.91,8468.0,222.5271,222.7637,222.3094,222.3189,8468.0
2022-05-09 13:00:00,234.79,235.01,234.33,234.84,9402.0,222.2053,222.4135,221.7699,222.2526,9402.0
2022-05-09 13:05:00,234.78,235.14,234.78,234.95,8436.0,222.1958,222.5365,222.1958,222.3567,8436.0
2022-05-09 13:10:00,234.84,235.23,234.59,234.77,6547.0,222.2526,222.6217,222.016,222.1864,6547.0
2022-05-09 13:15:00,235.0,235.56,234.94,235.42,4947.0,222.404,222.934,222.3472,222.8015,4947.0
2022-05-09 13:20:00,235.29,235.4,234.98,235.17,8989.0,222.6785,222.7826,222.3851,222.5649,8989.0
2022-05-09 13:25:00,235.3,236.25,235.3,236.08,10984.0,222.6879,223.587,222.6879,223.4261,10984.0
2022-05-09 13:30:00,236.14,236.32,235.78,235.82,11796.0,223.4829,223.6533,223.1422,223.1801,11796.0
2022-05-09 13:35:00,235.71,235.71,235.41,235.46,7396.0,223.076,223.076,222.7921,222.8394,7396.0
2022-05-09 13:40:00,235.41,236.89,235.41,236.77,8535.0,222.7921,224.1927,222.7921,224.0792,8535.0
2022-05-09 13:45:00,237.06,237.06,236.32,236.32,3708.0,224.3536,224.3536,223.6533,223.6533,3708.0
2022-05-09 13:50:00,236.21,236.3,235.19,235.27,11138.0,223.5492,223.6343,222.5838,222.6596,11138.0
2022-05-09 13:55:00,235.31,236.18,235.2,236.01,20622.0,222.6974,223.5208,222.5933,223.3599,20622.0
2022-05-09 14:00:00,236.18,236.67,235.99,236.1,5011.0,223.5208,223.9845,223.341,223.4451,5011.0
2022-05-09 14:05:00,236.07,236.18,235.49,235.6,6973.0,223.4167,223.5208,222.8678,222.9719,6973.0
2022-05-09 14:10:00,235.54,235.91,235.39,235.53,4423.0,222.9151,223.2653,222.7731,222.9056,4423.0
2022-05-09 14:15:00,235.62,236.55,235.42,236.4,4331.0,222.9908,223.8709,222.8015,223.729,4331.0
2022-05-09 14:20:00,236.32,236.32,235.03,235.22,6872.0,223.6533,223.6533,222.4324,222.6122,6872.0
2022-05-09 14:25:00,235.03,235.05,234.36,234.83,30733.0,222.4324,222.4513,221.7983,222.2431,30733.0
2022-05-09 14:30:00,234.73,235.02,234.25,234.78,12357.0,222.1485,222.423,221.6942,222.1958,12357.0
2022-05-09 14:35:00,234.76,235.36,234.74,234.94,13209.0,222.1769,222.7447,222.158,222.3472,13209.0
2022-05-09 14:40:00,235.05,235.23,234.86,234.9,6527.0,222.4513,222.6217,222.2715,222.3094,6527.0
2022-05-09 14:45:00,234.91,235.76,234.91,235.21,6515.0,222.3189,223.1233,222.3189,222.6028,6515.0
2022-05-09 14:50:00,235.04,235.78,235.0,235.32,10253.0,222.4419,223.1422,222.404,222.7069,10253.0
2022-05-09 14:55:00,235.51,235.81,235.24,235.49,19345.0,222.8867,223.1706,222.6312,222.8678,19345.0
2022-05-09 15:00:00,235.57,236.33,235.28,235.87,13434.0,222.9435,223.6627,222.669,223.2274,13434.0
2022-05-09 15:05:00,235.65,236.54,235.64,235.71,10268.0,223.0192,223.8615,223.0097,223.076,10268.0
2022-05-09 15:10:00,235.83,236.77,235.83,236.64,8266.0,223.1895,224.0792,223.1895,223.9561,8266.0
2022-05-09 15:15:00,236.64,236.79,235.57,235.77,16760.0,223.9561,224.0981,222.9435,223.1328,16760.0
2022-05-09 15:20:00,235.65,235.65,234.91,235.06,12167.0,223.0192,223.0192,222.3189,222.4608,12167.0
2022-05-09 15:25:00,235.04,235.06,234.42,234.7,16295.0,222.4419,222.4608,221.8551,222.1201,16295.0
2022-05-09 15:30:00,234.67,235.22,234.5,234.78,21639.0,222.0917,222.6122,221.9308,222.1958,21639.0
2022-05-09 15:35:00,234.9,235.07,234.63,235.06,20338.0,222.3094,222.4703,222.0539,222.4608,20338.0
2022-05-09 15:40:00,235.14,235.14,234.09,234.28,27236.0,222.5365,222.5365,221.5428,221.7226,27236.0
2022-05-09 15:45:00,234.31,234.44,232.62,232.76,39000.0,221.751,221.874,220.1516,220.2841,39000.0
2022-05-09 15:50:00,232.91,232.93,232.0,232.6,49514.0,220.4261,220.445,219.5648,220.1327,49514.0
2022-05-09 15:55:00,232.65,233.99,232.65,233.72,60050.0,220.18,221.4482,220.18,221.1926,60050.0
2022-05-10 09:30:00,237.35,238.49,236.77,236.78,25087.0,224.6281,225.707,224.0792,224.0886,25087.0
2022-05-10 09:35:00,236.49,236.69,233.29,233.51,15462.0,223.8142,224.0034,220.7857,220.9939,15462.0
2022-05-10 09:40:00,233.54,233.54,231.98,232.55,9040.0,221.0223,221.0223,219.5459,220.0853,9040.0
2022-05-10 09:45:00,232.61,232.61,231.32,231.56,9755.0,220.1421,220.1421,218.9213,219.1484,9755.0
2022-05-10 09:50:00,231.62,233.31,231.44,233.31,14453.0,219.2052,220.8046,219.0348,220.8046,14453.0
2022-05-10 09:55:00,233.12,233.47,231.6,233.15,19179.0,220.6248,220.956,219.1863,220.6532,19179.0
2022-05-10 10:00:00,233.12,233.32,232.04,232.56,20153.0,220.6248,220.8141,219.6027,220.0948,20153.0
2022-05-10 10:05:00,232.45,232.98,231.64,231.81,14843.0,219.9907,220.4923,219.2241,219.385,14843.0
2022-05-10 10:10:00,231.79,232.38,231.07,231.18,12480.0,219.3661,219.9245,218.6847,218.7888,12480.0
2022-05-10 10:15:00,231.12,232.58,231.01,232.58,10867.0,218.732,220.1137,218.6279,220.1137,10867.0
2022-05-10 10:20:00,232.7,232.81,231.69,232.64,8643.0,220.2273,220.3314,219.2714,220.1705,8643.0
2022-05-10 10:25:00,232.33,232.58,231.58,232.15,13830.0,219.8771,220.1137,219.1673,219.7068,13830.0
2022-05-10 10:30:00,232.41,232.78,232.06,232.59,8605.0,219.9529,220.303,219.6216,220.1232,8605.0
2022-05-10 10:35:00,232.65,232.87,231.7,232.02,21554.0,220.18,220.3882,219.2809,219.5838,21554.0
2022-05-10 10:40:00,231.73,231.89,231.12,231.43,19217.0,219.3093,219.4607,218.732,219.0254,19217.0
2022-05-10 10:45:00,231.3,231.38,230.06,230.37,5696.0,218.9023,218.9781,217.7288,218.0222,5696.0
2022-05-10 10:50:00,230.31,231.22,229.86,230.59,10757.0,217.9654,218.8266,217.5395,218.2304,10757.0
2022-05-10 10:55:00,230.14,230.5,229.51,229.63,7432.0,217.8045,218.1452,217.2083,217.3219,7432.0
2022-05-10 11:00:00,229.51,229.55,228.61,228.66,7284.0,217.2083,217.2461,216.3565,216.4039,7284.0
2022-05-10 11:05:00,228.62,228.62,228.02,228.26,9236.0,216.366,216.366,215.7982,216.0253,9236.0
2022-05-10 11:10:00,228.37,228.81,227.85,228.01,8178.0,216.1294,216.5458,215.6373,215.7887,8178.0
2022-05-10 11:15:00,227.78,228.6,227.27,228.6,14757.0,215.571,216.3471,215.0884,216.3471,14757.0
2022-05-10 11:20:00,228.66,229.21,228.55,228.68,15091.0,216.4039,216.9244,216.2997,216.4228,15091.0
2022-05-10 11:25:00,228.64,228.64,227.2,228.08,8018.0,216.3849,216.3849,215.0221,215.8549,8018.0
2022-05-10 11:30:00,228.13,229.11,227.54,228.09,7116.0,215.9023,216.8297,215.3439,215.8644,7116.0
2022-05-10 11:35:00,228.2,230.0,228.2,229.97,9614.0,215.9685,217.672,215.9685,217.6436,9614.0
2022-05-10 11:40:00,230.06,230.52,229.36,229.59,9309.0,217.7288,218.1642,217.0663,217.284,9309.0
2022-05-10 11:45:00,229.41,229.7,228.48,228.62,20328.0,217.1137,217.3881,216.2335,216.366,20328.0
2022-05-10 11:50:00,228.53,228.96,228.0,228.96,4245.0,216.2808,216.6878,215.7792,216.6878,4245.0
2022-05-10 11:55:00,228.89,229.4,228.28,229.35,5434.0,216.6215,217.1042,216.0442,217.0569,5434.0
2022-05-10 12:00:00,229.43,230.0,229.14,230.0,11364.0,217.1326,217.672,216.8581,217.672,11364.0
2022-05-10 12:05:00,230.06,230.24,229.0,229.17,5399.0,217.7288,217.8992,216.7256,216.8865,5399.0
2022-05-10 12:10:00,229.09,229.78,228.76,229.11,7860.0,216.8108,217.4638,216.4985,216.8297,7860.0
2022-05-10 12:15:00,228.93,229.53,228.73,228.85,6205.0,216.6594,217.2272,216.4701,216.5837,6205.0
2022-05-10 12:20:00,228.91,229.58,228.67,229.24,11232.0,216.6405,217.2745,216.4133,216.9528,11232.0
2022-05-10 12:25:00,229.43,229.65,228.99,229.44,10404.0,217.1326,217.3408,216.7162,217.142,10404.0
2022-05-10 12:30:00,229.2,229.67,228.75,229.27,33780.0,216.9149,217.3597,216.489,216.9812,33780.0
2022-05-10 12:35:00,229.26,229.47,228.86,229.09,8033.0,216.9717,217.1704,216.5931,216.8108,8033.0
2022-05-10 12:40:00,228.9,229.99,228.9,229.72,4672.0,216.631,217.6626,216.631,217.407,4672.0
2022-05-10 12:45:00,229.57,230.44,229.51,229.95,10701.0,217.2651,218.0884,217.2083,217.6247,10701.0
2022-05-10 12:50:00,229.8,230.0,229.1,229.31,7380.0,217.4827,217.672,216.8203,217.019,7380.0
2022-05-10 12:55:00,229.22,229.79,229.07,229.2,6656.0,216.9338,217.4733,216.7919,216.9149,6656.0
2022-05-10 13:00:00,229.09,230.59,229.02,230.52,9336.0,216.8108,218.2304,216.7446,218.1642,9336.0
2022-05-10 13:05:00,230.51,230.85,229.61,230.23,13788.0,218.1547,218.4765,217.3029,217.8897,13788.0
2022-05-10 13:10:00,229.98,230.11,229.51,229.89,8405.0,217.6531,217.7761,217.2083,217.5679,8405.0
2022-05-10 13:15:00,229.7,230.04,229.31,229.5,13310.0,217.3881,217.7099,217.019,217.1988,13310.0
2022-05-10 13:20:00,229.82,229.98,229.0,229.43,8784.0,217.5017,217.6531,216.7256,217.1326,8784.0
2022-05-10 13:25:00,229.52,230.85,229.52,230.76,4381.0,217.2178,218.4765,217.2178,218.3913,4381.0
2022-05-10 13:30:00,230.93,231.62,230.92,231.62,6962.0,218.5522,219.2052,218.5427,219.2052,6962.0
2022-05-10 13:35:00,231.62,232.48,231.62,232.3,19564.0,219.2052,220.0191,219.2052,219.8487,19564.0
2022-05-10 13:40:00,232.35,233.13,232.35,232.76,13087.0,219.8961,220.6343,219.8961,220.2841,13087.0
2022-05-10 13:45:00,232.79,233.35,232.52,233.35,11139.0,220.3125,220.8425,220.057,220.8425,11139.0
2022-05-10 13:50:00,233.28,233.64,233.0,233.4,7582.0,220.7762,221.1169,220.5112,220.8898,7582.0
2022-05-10 13:55:00,233.37,233.73,233.23,233.65,5368.0,220.8614,221.2021,220.7289,221.1264,5368.0
2022-05-10 14:00:00,233.73,233.73,233.25,233.47,9703.0,221.2021,221.2021,220.7478,220.956,9703.0
2022-05-10 14:05:00,233.62,233.63,232.73,232.74,5578.0,221.098,221.1075,220.2557,220.2652,5578.0
2022-05-10 14:10:00,232.48,233.4,232.47,233.33,5701.0,220.0191,220.8898,220.0096,220.8235,5701.0
2022-05-10 14:15:00,233.31,233.37,231.86,232.84,9222.0,220.8046,220.8614,219.4323,220.3598,9222.0
2022-05-10 14:20:00,232.92,233.27,232.2,232.29,5641.0,220.4355,220.7668,219.7541,219.8393,5641.0
2022-05-10 14:25:00,232.16,232.4,231.56,231.87,9112.0,219.7163,219.9434,219.1484,219.4418,9112.0
2022-05-10 14:30:00,231.88,232.26,231.75,231.92,7144.0,219.4513,219.8109,219.3282,219.4891,7144.0
2022-05-10 14:35:00,232.16,232.61,232.01,232.16,9371.0,219.7163,220.1421,219.5743,219.7163,9371.0
2022-05-10 14:40:00,232.05,233.09,231.74,232.82,8618.0,219.6121,220.5964,219.3188,220.3409,8618.0
2022-05-10 14:45:00,233.06,233.07,231.73,232.15,9518.0,220.568,220.5775,219.3093,219.7068,9518.0
2022-05-10 14:50:00,232.13,232.48,231.88,232.04,15858.0,219.6879,220.0191,219.4513,219.6027,15858.0
2022-05-10 14:55:00,232.11,232.18,230.88,231.28,18272.0,219.6689,219.7352,218.5049,218.8834,18272.0
2022-05-10 15:00:00,231.48,232.26,231.28,231.72,26148.0,219.0727,219.8109,218.8834,219.2998,26148.0
2022-05-10 15:05:00,231.75,232.35,231.5,231.5,12566.0,219.3282,219.8961,219.0916,219.0916,12566.0
2022-05-10 15:10:00,231.39,231.7,231.06,231.48,23382.0,218.9875,219.2809,218.6752,219.0727,23382.0
2022-05-10 15:15:00,231.61,231.85,231.0,231.23,38880.0,219.1957,219.4229,218.6184,218.8361,38880.0
2022-05-10 15:20:00,231.23,231.32,228.81,229.0,58126.0,218.8361,218.9213,216.5458,216.7256,58126.0
2022-05-10 15:25:00,228.99,229.09,228.21,228.59,61849.0,216.7162,216.8108,215.978,216.3376,61849.0
2022-05-10 15:30:00,228.39,228.57,227.98,228.12,64174.0,216.1483,216.3187,215.7603,215.8928,64174.0
2022-05-10 15:35:00,228.12,228.66,227.96,228.53,42539.0,215.8928,216.4039,215.7414,216.2808,42539.0
2022-05-10 15:40:00,228.49,228.77,228.11,228.51,34097.0,216.243,216.508,215.8833,216.2619,34097.0
2022-05-10 15:45:00,228.5,228.94,227.86,228.67,62891.0,216.2524,216.6688,215.6467,216.4133,62891.0
2022-05-10 15:50:00,228.66,229.73,228.35,229.48,45415.0,216.4039,217.4165,216.1105,217.1799,45415.0
2022-05-10 15:55:00,229.5,229.77,228.9,229.56,98210.0,217.1988,217.4544,216.631,217.2556,98210.0
2022-05-11 09:30:00,232.52,233.28,230.09,231.81,53775.0,220.057,220.7762,217.7572,219.385,53775.0
2022-05-11 09:35:00,232.11,232.79,230.73,231.24,25625.0,219.6689,220.3125,218.3629,218.8456,25625.0
2022-05-11 09:40:00,231.62,235.46,231.45,235.4,24040.0,219.2052,222.8394,219.0443,222.7826,24040.0
2022-05-11 09:45:00,235.41,236.21,234.15,235.96,29546.0,222.7921,223.5492,221.5996,223.3126,29546.0
2022-05-11 09:50:00,235.81,237.9,235.79,237.9,18777.0,223.1706,225.1486,223.1517,225.1486,18777.0
2022-05-11 09:55:00,237.55,238.12,237.18,237.75,38710.0,224.8173,225.3568,224.4672,225.0066,38710.0
2022-05-11 10:00:00,237.88,238.39,237.3,238.39,29218.0,225.1297,225.6123,224.5807,225.6123,29218.0
2022-05-11 10:05:00,238.2,238.39,237.0,237.21,31964.0,225.4325,225.6123,224.2968,224.4956,31964.0
2022-05-11 10:10:00,237.06,237.79,236.29,237.38,25188.0,224.3536,225.0445,223.6249,224.6565,25188.0
2022-05-11 10:15:00,237.26,238.26,236.92,237.67,15580.0,224.5429,225.4893,224.2211,224.9309,15580.0
2022-05-11 10:20:00,237.78,239.26,236.96,238.81,11786.0,225.035,226.4357,224.259,226.0098,11786.0
2022-05-11 10:25:00,238.58,238.83,237.79,238.08,11501.0,225.7921,226.0287,225.0445,225.3189,11501.0
2022-05-11 10:30:00,237.93,238.37,236.54,236.72,16013.0,225.177,225.5934,223.8615,224.0318,16013.0
2022-05-11 10:35:00,236.72,238.28,236.44,238.12,15968.0,224.0318,225.5082,223.7668,225.3568,15968.0
2022-05-11 10:40:00,238.32,239.16,238.32,238.86,11325.0,225.5461,226.3411,225.5461,226.0571,11325.0
2022-05-11 10:45:00,238.77,239.22,237.87,237.97,7363.0,225.972,226.3978,225.1202,225.2148,7363.0
2022-05-11 10:50:00,237.83,237.87,236.41,237.31,12495.0,225.0823,225.1202,223.7385,224.5902,12495.0
2022-05-11 10:55:00,237.28,237.46,236.8,237.28,10573.0,224.5618,224.7322,224.1075,224.5618,10573.0
2022-05-11 11:00:00,237.15,237.4,236.43,237.21,24771.0,224.4388,224.6754,223.7574,224.4956,24771.0
2022-05-11 11:05:00,237.14,237.49,236.68,237.07,8616.0,224.4293,224.7606,223.994,224.3631,8616.0
2022-05-11 11:10:00,237.12,237.55,236.96,237.49,10497.0,224.4104,224.8173,224.259,224.7606,10497.0
2022-05-11 11:15:00,237.6,237.6,236.33,236.48,8317.0,224.8647,224.8647,223.6627,223.8047,8317.0
2022-05-11 11:20:00,236.5,237.77,236.49,237.72,7580.0,223.8236,225.0256,223.8142,224.9782,7580.0
2022-05-11 11:25:00,237.72,238.3,237.28,238.09,11429.0,224.9782,225.5271,224.5618,225.3284,11429.0
2022-05-11 11:30:00,238.09,238.27,237.74,237.97,6069.0,225.3284,225.4988,224.9972,225.2148,6069.0
2022-05-11 11:35:00,238.13,239.26,237.67,238.64,7458.0,225.3663,226.4357,224.9309,225.8489,7458.0
2022-05-11 11:40:00,238.72,238.72,237.79,237.79,6908.0,225.9246,225.9246,225.0445,225.0445,6908.0
2022-05-11 11:45:00,237.79,237.79,236.71,236.89,13861.0,225.0445,225.0445,224.0224,224.1927,13861.0
2022-05-11 11:50:00,236.94,236.96,236.06,236.5,20724.0,224.24,224.259,223.4072,223.8236,20724.0
2022-05-11 11:55:00,236.5,236.56,235.43,235.76,10726.0,223.8236,223.8804,222.811,223.1233,10726.0
2022-05-11 12:00:00,235.74,235.74,235.0,235.26,6046.0,223.1044,223.1044,222.404,222.6501,6046.0
2022-05-11 12:05:00,235.23,235.69,235.15,235.2,8284.0,222.6217,223.057,222.546,222.5933,8284.0
2022-05-11 12:10:00,235.16,235.2,234.72,234.92,7568.0,222.5555,222.5933,222.139,222.3283,7568.0
2022-05-11 12:15:00,234.85,235.21,234.61,234.71,4120.0,222.2621,222.6028,222.0349,222.1296,4120.0
2022-05-11 12:20:00,234.59,235.57,234.58,235.27,4827.0,222.016,222.9435,222.0065,222.6596,4827.0
2022-05-11 12:25:00,235.17,235.3,233.1,233.1,11040.0,222.5649,222.6879,220.6059,220.6059,11040.0
2022-05-11 12:30:00,232.62,233.11,232.59,232.96,3265.0,220.1516,220.6153,220.1232,220.4734,3265.0
2022-05-11 12:35:00,233.15,233.63,232.96,232.96,10690.0,220.6532,221.1075,220.4734,220.4734,10690.0
2022-05-11 12:40:00,233.09,233.72,232.96,233.72,15678.0,220.5964,221.1926,220.4734,221.1926,15678.0
2022-05-11 12:45:00,233.59,233.62,233.09,233.42,21923.0,221.0696,221.098,220.5964,220.9087,21923.0
2022-05-11 12:50:00,233.32,233.32,232.66,232.82,5134.0,220.8141,220.8141,220.1895,220.3409,5134.0
2022-05-11 12:55:00,232.84,232.89,231.7,231.88,6327.0,220.3598,220.4071,219.2809,219.4513,6327.0
2022-05-11 13:00:00,231.78,232.19,231.64,231.7,9004.0,219.3566,219.7446,219.2241,219.2809,9004.0
2022-05-11 13:05:00,231.42,231.66,231.09,231.45,9755.0,219.0159,219.2431,218.7036,219.0443,9755.0
2022-05-11 13:10:00,231.8,231.88,231.46,231.63,5101.0,219.3755,219.4513,219.0538,219.2147,5101.0
2022-05-11 13:15:00,231.67,232.0,231.48,231.49,3958.0,219.2525,219.5648,219.0727,219.0822,3958.0
2022-05-11 13:20:00,231.48,232.19,231.03,231.96,6868.0,219.0727,219.7446,218.6468,219.527,6868.0
2022-05-11 13:25:00,231.92,232.28,230.9,231.01,3394.0,219.4891,219.8298,218.5238,218.6279,3394.0
2022-05-11 13:30:00,230.89,231.6,230.74,231.38,4207.0,218.5143,219.1863,218.3724,218.9781,4207.0
2022-05-11 13:35:00,231.46,231.54,230.8,230.8,3782.0,219.0538,219.1295,218.4291,218.4291,3782.0
2022-05-11 13:40:00,230.67,230.91,230.58,230.7,3400.0,218.3061,218.5333,218.2209,218.3345,3400.0
2022-05-11 13:45:00,230.76,230.76,229.92,230.65,4473.0,218.3913,218.3913,217.5963,218.2872,4473.0
2022-05-11 13:50:00,230.6,230.8,230.2,230.36,6870.0,218.2399,218.4291,217.8613,218.0127,6870.0
2022-05-11 13:55:00,230.48,230.65,229.86,229.9,4380.0,218.1263,218.2872,217.5395,217.5774,4380.0
2022-05-11 14:00:00,229.9,231.35,229.9,231.35,8631.0,217.5774,218.9497,217.5774,218.9497,8631.0
2022-05-11 14:05:00,231.26,231.26,230.23,230.23,11102.0,218.8645,218.8645,217.8897,217.8897,11102.0
2022-05-11 14:10:00,230.16,231.01,230.16,230.99,11526.0,217.8235,218.6279,217.8235,218.609,11526.0
2022-05-11 14:15:00,230.96,231.71,230.78,231.47,7219.0,218.5806,219.2904,218.4102,219.0632,7219.0
2022-05-11 14:20:00,231.49,232.0,230.67,231.8,5216.0,219.0822,219.5648,218.3061,219.3755,5216.0
2022-05-11 14:25:00,232.17,232.48,231.61,231.96,6462.0,219.7257,220.0191,219.1957,219.527,6462.0
2022-05-11 14:30:00,232.02,232.63,231.58,232.42,6865.0,219.5838,220.1611,219.1673,219.9623,6865.0
2022-05-11 14:35:00,232.38,232.88,232.29,232.8,5399.0,219.9245,220.3977,219.8393,220.3219,5399.0
2022-05-11 14:40:00,232.69,233.15,232.21,233.15,3955.0,220.2178,220.6532,219.7636,220.6532,3955.0
2022-05-11 14:45:00,233.16,233.17,232.3,232.3,4320.0,220.6627,220.6721,219.8487,219.8487,4320.0
2022-05-11 14:50:00,232.31,232.45,231.56,231.59,10947.0,219.8582,219.9907,219.1484,219.1768,10947.0
2022-05-11 14:55:00,231.71,232.16,231.5,231.63,8244.0,219.2904,219.7163,219.0916,219.2147,8244.0
2022-05-11 15:00:00,231.86,231.86,231.22,231.22,5734.0,219.4323,219.4323,218.8266,218.8266,5734.0
2022-05-11 15:05:00,231.23,231.62,230.96,231.52,6661.0,218.8361,219.2052,218.5806,219.1106,6661.0
2022-05-11 15:10:00,231.44,231.83,231.03,231.33,6223.0,219.0348,219.4039,218.6468,218.9307,6223.0
2022-05-11 15:15:00,231.16,231.44,230.65,231.18,5956.0,218.7699,219.0348,218.2872,218.7888,5956.0
2022-05-11 15:20:00,231.06,231.26,230.73,231.23,9264.0,218.6752,218.8645,218.3629,218.8361,9264.0
2022-05-11 15:25:00,231.09,231.57,230.46,230.72,19474.0,218.7036,219.1579,218.1074,218.3534,19474.0
2022-05-11 15:30:00,230.79,231.11,230.45,230.53,9826.0,218.4197,218.7225,218.0979,218.1736,9826.0
2022-05-11 15:35:00,230.45,230.56,229.81,229.81,12709.0,218.0979,218.202,217.4922,217.4922,12709.0
2022-05-11 15:40:00,229.85,230.11,229.75,229.92,16003.0,217.5301,217.7761,217.4354,217.5963,16003.0
2022-05-11 15:45:00,229.82,229.82,229.18,229.18,18597.0,217.5017,217.5017,216.896,216.896,18597.0
2022-05-11 15:50:00,229.35,229.39,228.67,229.29,26215.0,217.0569,217.0947,216.4133,217.0001,26215.0
2022-05-11 15:55:00,229.33,229.56,228.92,229.56,65962.0,217.0379,217.2556,216.6499,217.2556,65962.0
2022-05-12 09:30:00,227.07,229.8,226.29,227.63,53625.0,214.8991,217.4827,214.1609,215.4291,53625.0
2022-05-12 09:35:00,227.56,228.68,227.33,227.42,34059.0,215.3628,216.4228,215.1451,215.2303,34059.0
2022-05-12 09:40:00,227.23,228.59,226.47,227.82,30037.0,215.0505,216.3376,214.3312,215.6089,30037.0
2022-05-12 09:45:00,227.73,228.35,227.15,227.63,26996.0,215.5237,216.1105,214.9748,215.4291,26996.0
2022-05-12 09:50:00,227.49,230.15,226.56,229.75,31383.0,215.2966,217.814,214.4164,217.4354,31383.0
2022-05-12 09:55:00,229.61,229.61,228.05,228.48,8213.0,217.3029,217.3029,215.8265,216.2335,8213.0
2022-05-12 10:00:00,228.46,229.06,227.87,228.91,9172.0,216.2146,216.7824,215.6562,216.6405,9172.0
2022-05-12 10:05:00,229.19,231.38,229.15,231.31,32374.0,216.9054,218.9781,216.8676,218.9118,32374.0
2022-05-12 10:10:00,231.22,232.09,230.63,230.81,12587.0,218.8266,219.65,218.2683,218.4386,12587.0
2022-05-12 10:15:00,230.6,231.1,229.47,230.13,14862.0,218.2399,218.7131,217.1704,217.7951,14862.0
2022-05-12 10:20:00,230.05,232.34,229.95,232.34,17592.0,217.7193,219.8866,217.6247,219.8866,17592.0
2022-05-12 10:25:00,232.12,232.57,231.47,231.65,45138.0,219.6784,220.1043,219.0632,219.2336,45138.0
2022-05-12 10:30:00,231.82,232.26,231.2,232.07,21954.0,219.3945,219.8109,218.8077,219.6311,21954.0
2022-05-12 10:35:00,231.81,232.51,231.07,232.51,17645.0,219.385,220.0475,218.6847,220.0475,17645.0
2022-05-12 10:40:00,232.39,233.1,231.31,232.14,25895.0,219.9339,220.6059,218.9118,219.6973,25895.0
2022-05-12 10:45:00,232.38,232.94,232.09,232.33,14838.0,219.9245,220.4544,219.65,219.8771,14838.0
2022-05-12 10:50:00,232.55,233.65,232.52,233.62,8688.0,220.0853,221.1264,220.057,221.098,8688.0
2022-05-12 10:55:00,233.39,234.59,233.38,234.02,9251.0,220.8803,222.016,220.8709,221.4766,9251.0
2022-05-12 11:00:00,234.0,234.27,233.1,234.27,17260.0,221.4576,221.7132,220.6059,221.7132,17260.0
2022-05-12 11:05:00,234.18,234.97,233.87,234.82,12319.0,221.628,222.3756,221.3346,222.2337,12319.0
2022-05-12 11:10:00,234.83,235.21,234.28,234.43,11197.0,222.2431,222.6028,221.7226,221.8646,11197.0
2022-05-12 11:15:00,234.57,234.7,234.0,234.26,11455.0,221.9971,222.1201,221.4576,221.7037,11455.0
2022-05-12 11:20:00,234.35,234.5,233.75,233.86,16797.0,221.7889,221.9308,221.221,221.3251,16797.0
2022-05-12 11:25:00,233.95,234.44,232.95,232.95,10361.0,221.4103,221.874,220.4639,220.4639,10361.0
2022-05-12 11:30:00,233.22,233.53,231.25,231.83,11167.0,220.7194,221.0128,218.855,219.4039,11167.0
2022-05-12 11:35:00,231.95,233.66,231.95,233.39,9899.0,219.5175,221.1359,219.5175,220.8803,9899.0
2022-05-12 11:40:00,233.25,233.28,231.31,231.31,3136.0,220.7478,220.7762,218.9118,218.9118,3136.0
2022-05-12 11:45:00,231.38,231.38,230.47,230.81,7985.0,218.9781,218.9781,218.1168,218.4386,7985.0
2022-05-12 11:50:00,230.84,230.84,229.31,229.39,10891.0,218.467,218.467,217.019,217.0947,10891.0
2022-05-12 11:55:00,229.21,229.53,228.91,229.01,8797.0,216.9244,217.2272,216.6405,216.7351,8797.0
2022-05-12 12:00:00,229.03,230.11,228.99,229.72,15101.0,216.754,217.7761,216.7162,217.407,15101.0
2022-05-12 12:05:00,229.77,230.11,228.98,229.22,74697.0,217.4544,217.7761,216.7067,216.9338,74697.0
2022-05-12 12:10:00,229.46,229.89,228.23,229.38,26736.0,217.161,217.5679,215.9969,217.0853,26736.0
2022-05-12 12:15:00,229.26,229.59,228.31,228.72,14205.0,216.9717,217.284,216.0726,216.4606,14205.0
2022-05-12 12:20:00,228.63,229.26,228.38,229.05,2884.0,216.3755,216.9717,216.1389,216.7729,2884.0
2022-05-12 12:25:00,229.17,229.26,228.82,229.01,18710.0,216.8865,216.9717,216.5553,216.7351,18710.0
2022-05-12 12:30:00,229.12,229.87,228.89,229.42,19716.0,216.8392,217.549,216.6215,217.1231,19716.0
2022-05-12 12:35:00,229.44,229.67,229.15,229.47,13442.0,217.142,217.3597,216.8676,217.1704,13442.0
2022-05-12 12:40:00,229.0,229.41,228.3,229.38,9324.0,216.7256,217.1137,216.0631,217.0853,9324.0
2022-05-12 12:45:00,229.53,229.56,228.93,229.02,6423.0,217.2272,217.2556,216.6594,216.7446,6423.0
2022-05-12 12:50:00,229.13,229.28,228.61,228.81,17292.0,216.8487,216.9906,216.3565,216.5458,17292.0
2022-05-12 12:55:00,229.05,229.47,228.07,228.07,5664.0,216.7729,217.1704,215.8455,215.8455,5664.0
2022-05-12 13:00:00,228.3,228.74,227.97,228.12,9362.0,216.0631,216.4796,215.7508,215.8928,9362.0
2022-05-12 13:05:00,228.09,228.62,227.93,228.22,17471.0,215.8644,216.366,215.713,215.9874,17471.0
2022-05-12 13:10:00,228.16,228.61,227.76,227.76,14850.0,215.9307,216.3565,215.5521,215.5521,14850.0
2022-05-12 13:15:00,227.85,228.19,227.32,227.64,25850.0,215.6373,215.959,215.1357,215.4385,25850.0
2022-05-12 13:20:00,227.8,228.17,227.34,228.0,9172.0,215.5899,215.9401,215.1546,215.7792,9172.0
2022-05-12 13:25:00,227.8,228.03,227.42,227.64,5009.0,215.5899,215.8076,215.2303,215.4385,5009.0
2022-05-12 13:30:00,227.44,227.72,226.49,226.5,13986.0,215.2492,215.5142,214.3502,214.3596,13986.0
2022-05-12 13:35:00,226.73,227.05,226.42,226.58,13813.0,214.5773,214.8801,214.2839,214.4353,13813.0
2022-05-12 13:40:00,226.42,226.75,226.2,226.49,20285.0,214.2839,214.5962,214.0757,214.3502,20285.0
2022-05-12 13:45:00,226.45,226.64,225.47,225.47,16208.0,214.3123,214.4921,213.3848,213.3848,16208.0
2022-05-12 13:50:00,225.62,225.95,225.6,225.64,7272.0,213.5268,213.8391,213.5079,213.5457,7272.0
2022-05-12 13:55:00,225.71,226.15,225.51,225.73,7602.0,213.612,214.0284,213.4227,213.6309,7602.0
2022-05-12 14:00:00,225.71,226.38,225.67,226.13,3032.0,213.612,214.2461,213.5741,214.0095,3032.0
2022-05-12 14:05:00,225.89,226.01,225.39,225.4,5726.0,213.7823,213.8959,213.3091,213.3186,5726.0
2022-05-12 14:10:00,225.51,226.01,225.45,225.9,7276.0,213.4227,213.8959,213.3659,213.7918,7276.0
2022-05-12 14:15:00,225.9,226.22,225.58,226.16,23301.0,213.7918,214.0946,213.4889,214.0379,23301.0
2022-05-12 14:20:00,226.35,226.63,225.53,225.89,10709.0,214.2177,214.4827,213.4416,213.7823,10709.0
2022-05-12 14:25:00,225.77,226.77,225.77,226.35,13162.0,213.6688,214.6152,213.6688,214.2177,13162.0
2022-05-12 14:30:00,226.34,226.59,225.61,225.95,6336.0,214.2082,214.4448,213.5173,213.8391,6336.0
2022-05-12 14:35:00,226.01,226.09,225.55,225.62,5127.0,213.8959,213.9716,213.4605,213.5268,5127.0
2022-05-12 14:40:00,225.69,226.05,225.51,225.96,8315.0,213.593,213.9337,213.4227,213.8486,8315.0
2022-05-12 14:45:00,226.0,226.29,225.81,225.99,5239.0,213.8864,214.1609,213.7066,213.877,5239.0
2022-05-12 14:50:00,225.89,226.83,225.73,226.4,8154.0,213.7823,214.6719,213.6309,214.265,8154.0
2022-05-12 14:55:00,226.4,226.4,225.79,226.13,9337.0,214.265,214.265,213.6877,214.0095,9337.0
2022-05-12 15:00:00,226.05,226.98,225.99,226.9,8543.0,213.9337,214.8139,213.877,214.7382,8543.0
2022-05-12 15:05:00,226.87,226.92,226.37,226.59,8379.0,214.7098,214.7571,214.2366,214.4448,8379.0
2022-05-12 15:10:00,226.54,226.75,226.0,226.75,7941.0,214.3975,214.5962,213.8864,214.5962,7941.0
2022-05-12 15:15:00,226.78,227.66,226.69,227.46,10591.0,214.6246,215.4575,214.5394,215.2682,10591.0
2022-05-12 15:20:00,227.41,229.15,227.4,228.78,14829.0,215.2209,216.8676,215.2114,216.5174,14829.0
2022-05-12 15:25:00,229.09,229.39,228.5,228.55,18587.0,216.8108,217.0947,216.2524,216.2997,18587.0
2022-05-12 15:30:00,228.21,229.46,228.21,228.82,13833.0,215.978,217.161,215.978,216.5553,13833.0
2022-05-12 15:35:00,228.7,228.98,228.19,228.86,14085.0,216.4417,216.7067,215.959,216.5931,14085.0
2022-05-12 15:40:00,229.04,229.37,228.8,229.3,27214.0,216.7635,217.0758,216.5363,217.0095,27214.0
2022-05-12 15:45:00,229.14,229.59,228.51,228.51,34659.0,216.8581,217.284,216.2619,216.2619,34659.0
2022-05-12 15:50:00,228.59,229.77,228.59,229.38,43869.0,216.3376,217.4544,216.3376,217.0853,43869.0
2022-05-12 15:55:00,229.35,231.05,229.22,231.01,113108.0,217.0569,218.6657,216.9338,218.6279,113108.0
2022-05-13 09:30:00,234.52,236.43,234.16,234.78,78062.0,221.9498,223.7574,221.6091,222.1958,78062.0
2022-05-13 09:35:00,234.76,237.1,234.2,236.22,28050.0,222.1769,224.3915,221.6469,223.5586,28050.0
2022-05-13 09:40:00,236.22,239.4,236.21,238.63,31579.0,223.5586,226.5682,223.5492,225.8395,31579.0
2022-05-13 09:45:00,238.95,239.6,237.91,238.28,31755.0,226.1423,226.7575,225.1581,225.5082,31755.0
2022-05-13 09:50:00,238.18,238.95,237.95,238.94,16133.0,225.4136,226.1423,225.1959,226.1328,16133.0
2022-05-13 09:55:00,238.95,238.95,237.49,237.54,31370.0,226.1423,226.1423,224.7606,224.8079,31370.0
2022-05-13 10:00:00,237.87,238.84,237.6,238.27,12472.0,225.1202,226.0382,224.8647,225.4988,12472.0
2022-05-13 10:05:00,238.38,239.02,238.05,239.02,20612.0,225.6029,226.2086,225.2905,226.2086,20612.0
2022-05-13 10:10:00,239.17,240.34,239.03,240.06,20650.0,226.3505,227.4578,226.218,227.1928,20650.0
2022-05-13 10:15:00,239.93,240.58,239.72,240.3,10477.0,227.0698,227.6849,226.871,227.4199,10477.0
2022-05-13 10:20:00,240.35,240.65,239.98,240.23,15130.0,227.4673,227.7512,227.1171,227.3537,15130.0
2022-05-13 10:25:00,240.3,241.06,240.26,240.9,14045.0,227.4199,228.1392,227.3821,227.9878,14045.0
2022-05-13 10:30:00,240.85,240.95,240.27,240.75,7274.0,227.9405,228.0351,227.3916,227.8458,7274.0
2022-05-13 10:35:00,240.75,241.24,240.32,241.04,26370.0,227.8458,228.3096,227.4389,228.1203,26370.0
2022-05-13 10:40:00,241.11,241.22,240.2,240.22,32154.0,228.1865,228.2906,227.3253,227.3442,32154.0
2022-05-13 10:45:00,240.2,240.73,240.07,240.4,9638.0,227.3253,227.8269,227.2023,227.5146,9638.0
2022-05-13 10:50:00,240.3,241.4,240.06,241.11,10301.0,227.4199,228.461,227.1928,228.1865,10301.0
2022-05-13 10:55:00,241.17,241.17,240.4,240.78,9728.0,228.2433,228.2433,227.5146,227.8742,9728.0
2022-05-13 11:00:00,240.63,240.9,240.11,240.3,17294.0,227.7323,227.9878,227.2401,227.4199,17294.0
2022-05-13 11:05:00,240.36,241.05,240.35,240.77,14659.0,227.4767,228.1297,227.4673,227.8648,14659.0
2022-05-13 11:10:00,240.63,240.99,240.52,240.92,11598.0,227.7323,228.073,227.6282,228.0067,11598.0
2022-05-13 11:15:00,240.74,240.9,240.53,240.78,9184.0,227.8364,227.9878,227.6376,227.8742,9184.0
2022-05-13 11:20:00,240.85,241.07,240.68,240.85,5026.0,227.9405,228.1487,227.7796,227.9405,5026.0
2022-05-13 11:25:00,240.81,240.91,240.45,240.67,5766.0,227.9026,227.9973,227.5619,227.7701,5766.0
2022-05-13 11:30:00,240.61,241.05,240.44,240.56,6772.0,227.7133,228.1297,227.5524,227.666,6772.0
2022-05-13 11:35:00,240.46,240.86,240.26,240.86,5396.0,227.5714,227.9499,227.3821,227.9499,5396.0
2022-05-13 11:40:00,240.68,240.68,240.13,240.43,17442.0,227.7796,227.7796,227.2591,227.543,17442.0
2022-05-13 11:45:00,240.34,240.42,240.15,240.41,5800.0,227.4578,227.5335,227.278,227.5241,5800.0
2022-05-13 11:50:00,240.32,240.6,240.21,240.29,4542.0,227.4389,227.7039,227.3348,227.4105,4542.0
2022-05-13 11:55:00,240.5,240.5,239.77,240.05,6248.0,227.6092,227.6092,226.9184,227.1833,6248.0
2022-05-13 12:00:00,240.06,240.5,240.06,240.3,5480.0,227.1928,227.6092,227.1928,227.4199,5480.0
2022-05-13 12:05:00,240.38,241.47,240.38,241.43,34080.0,227.4957,228.5272,227.4957,228.4894,34080.0
2022-05-13 12:10:00,241.4,241.51,240.95,241.3,22565.0,228.461,228.5651,228.0351,228.3663,22565.0
2022-05-13 12:15:00,241.27,241.38,240.26,240.26,7511.0,228.338,228.4421,227.3821,227.3821,7511.0
2022-05-13 12:20:00,240.29,240.57,239.86,240.08,23777.0,227.4105,227.6755,227.0035,227.2117,23777.0
2022-05-13 12:25:00,240.09,240.38,239.77,240.38,20656.0,227.2212,227.4957,226.9184,227.4957,20656.0
2022-05-13 12:30:00,240.45,241.07,240.45,241.0,3207.0,227.5619,228.1487,227.5619,228.0824,3207.0
2022-05-13 12:35:00,241.04,241.17,241.0,241.1,2402.0,228.1203,228.2433,228.0824,228.1771,2402.0
2022-05-13 12:40:00,241.17,241.26,241.05,241.14,2231.0,228.2433,228.3285,228.1297,228.2149,2231.0
2022-05-13 12:45:00,241.07,241.15,240.62,240.81,4469.0,228.1487,228.2244,227.7228,227.9026,4469.0
2022-05-13 12:50:00,240.55,240.55,240.19,240.31,2158.0,227.6565,227.6565,227.3158,227.4294,2158.0
2022-05-13 12:55:00,240.52,240.86,240.38,240.86,3645.0,227.6282,227.9499,227.4957,227.9499,3645.0
2022-05-13 13:00:00,240.99,241.25,240.79,240.95,6300.0,228.073,228.319,227.8837,228.0351,6300.0
2022-05-13 13:05:00,240.93,240.93,240.17,240.17,7366.0,228.0162,228.0162,227.2969,227.2969,7366.0
2022-05-13 13:10:00,240.21,240.32,239.95,240.23,6240.0,227.3348,227.4389,227.0887,227.3537,6240.0
2022-05-13 13:15:00,240.24,240.37,239.53,239.83,21478.0,227.3632,227.4862,226.6912,226.9751,21478.0
2022-05-13 13:20:00,239.68,240.05,239.48,239.97,9185.0,226.8332,227.1833,226.6439,227.1076,9185.0
2022-05-13 13:25:00,240.01,240.01,239.69,239.97,14132.0,227.1455,227.1455,226.8426,227.1076,14132.0
2022-05-13 13:30:00,239.97,240.37,239.83,239.83,14884.0,227.1076,227.4862,226.9751,226.9751,14884.0
2022-05-13 13:35:00,239.84,239.93,239.49,239.49,10464.0,226.9846,227.0698,226.6534,226.6534,10464.0
2022-05-13 13:40:00,239.45,239.46,239.11,239.22,4570.0,226.6155,226.625,226.2937,226.3978,4570.0
2022-05-13 13:45:00,239.06,239.43,238.99,239.4,6702.0,226.2464,226.5966,226.1802,226.5682,6702.0
2022-05-13 13:50:00,239.43,239.53,239.22,239.39,9394.0,226.5966,226.6912,226.3978,226.5587,9394.0
2022-05-13 13:55:00,239.39,239.46,239.0,239.17,6328.0,226.5587,226.625,226.1896,226.3505,6328.0
2022-05-13 14:00:00,239.21,239.21,238.14,238.14,6624.0,226.3884,226.3884,225.3757,225.3757,6624.0
2022-05-13 14:05:00,237.7,238.51,237.43,238.51,6791.0,224.9593,225.7259,224.7038,225.7259,6791.0
2022-05-13 14:10:00,238.29,238.7,238.05,238.15,9561.0,225.5177,225.9057,225.2905,225.3852,9561.0
2022-05-13 14:15:00,238.14,238.39,238.04,238.39,13792.0,225.3757,225.6123,225.2811,225.6123,13792.0
2022-05-13 14:20:00,238.35,238.35,237.6,237.72,6714.0,225.5745,225.5745,224.8647,224.9782,6714.0
2022-05-13 14:25:00,237.89,237.91,237.43,237.63,5214.0,225.1391,225.1581,224.7038,224.8931,5214.0
2022-05-13 14:30:00,237.59,238.47,237.59,238.23,4902.0,224.8552,225.688,224.8552,225.4609,4902.0
2022-05-13 14:35:00,238.08,238.11,237.65,238.05,7650.0,225.3189,225.3473,224.912,225.2905,7650.0
2022-05-13 14:40:00,238.14,238.24,237.93,238.01,6011.0,225.3757,225.4704,225.177,225.2527,6011.0
2022-05-13 14:45:00,238.03,238.31,237.76,238.16,13163.0,225.2716,225.5366,225.0161,225.3947,13163.0
2022-05-13 14:50:00,238.15,239.37,238.13,239.31,7942.0,225.3852,226.5398,225.3663,226.483,7942.0
2022-05-13 14:55:00,239.15,239.42,239.12,239.39,6653.0,226.3316,226.5871,226.3032,226.5587,6653.0
2022-05-13 15:00:00,239.51,239.65,239.18,239.2,4973.0,226.6723,226.8048,226.36,226.3789,4973.0
2022-05-13 15:05:00,239.26,239.84,239.26,239.77,6069.0,226.4357,226.9846,226.4357,226.9184,6069.0
2022-05-13 15:10:00,239.71,240.28,239.68,240.28,5753.0,226.8616,227.401,226.8332,227.401,5753.0
2022-05-13 15:15:00,240.3,240.31,240.03,240.15,10201.0,227.4199,227.4294,227.1644,227.278,10201.0
2022-05-13 15:20:00,240.08,240.23,239.79,240.06,9957.0,227.2117,227.3537,226.9373,227.1928,9957.0
2022-05-13 15:25:00,239.95,240.25,239.65,240.25,8000.0,227.0887,227.3726,226.8048,227.3726,8000.0
2022-05-13 15:30:00,240.3,240.43,239.61,239.73,18398.0,227.4199,227.543,226.7669,226.8805,18398.0
2022-05-13 15:35:00,239.76,239.87,239.11,239.43,13674.0,226.9089,227.013,226.2937,226.5966,13674.0
2022-05-13 15:40:00,239.4,239.98,239.27,239.74,16200.0,226.5682,227.1171,226.4452,226.89,16200.0
2022-05-13 15:45:00,239.7,240.0,239.13,239.68,22010.0,226.8521,227.136,226.3127,226.8332,22010.0
2022-05-13 15:50:00,239.56,239.76,239.02,239.69,44806.0,226.7196,226.9089,226.2086,226.8426,44806.0
2022-05-13 15:55:00,239.6,240.42,239.24,240.41,57172.0,226.7575,227.5335,226.4168,227.5241,57172.0
2022-05-16 09:30:00,238.87,239.78,237.99,239.73,52487.0,226.0666,226.9278,225.2338,226.8805,52487.0
2022-05-16 09:35:00,239.74,239.74,237.11,239.29,20932.0,226.89,226.89,224.4009,226.4641,20932.0
2022-05-16 09:40:00,239.48,239.48,237.28,237.74,21192.0,226.6439,226.6439,224.5618,224.9972,21192.0
2022-05-16 09:45:00,237.61,237.74,235.23,235.56,14779.0,224.8741,224.9972,222.6217,222.934,14779.0
2022-05-16 09:50:00,235.58,236.4,235.08,235.69,11321.0,222.9529,223.729,222.4797,223.057,11321.0
2022-05-16 09:55:00,235.92,236.29,234.65,235.33,14865.0,223.2747,223.6249,222.0728,222.7163,14865.0
2022-05-16 10:00:00,235.19,235.83,234.83,235.52,10563.0,222.5838,223.1895,222.2431,222.8962,10563.0
2022-05-16 10:05:00,235.68,237.93,235.53,237.65,13696.0,223.0476,225.177,222.9056,224.912,13696.0
2022-05-16 10:10:00,237.38,237.99,236.99,237.14,8212.0,224.6565,225.2338,224.2874,224.4293,8212.0
2022-05-16 10:15:00,236.95,237.6,236.79,237.01,7282.0,224.2495,224.8647,224.0981,224.3063,7282.0
2022-05-16 10:20:00,237.16,237.5,236.72,237.16,4966.0,224.4483,224.77,224.0318,224.4483,4966.0
2022-05-16 10:25:00,237.2,237.52,236.76,237.52,15614.0,224.4861,224.789,224.0697,224.789,15614.0
2022-05-16 10:30:00,237.52,237.52,236.67,236.87,19944.0,224.789,224.789,223.9845,224.1738,19944.0
2022-05-16 10:35:00,236.91,237.01,236.41,237.01,15466.0,224.2117,224.3063,223.7385,224.3063,15466.0
2022-05-16 10:40:00,236.72,237.2,236.32,237.06,8024.0,224.0318,224.4861,223.6533,224.3536,8024.0
2022-05-16 10:45:00,237.03,237.03,236.28,236.36,9663.0,224.3252,224.3252,223.6154,223.6911,9663.0
2022-05-16 10:50:00,236.21,236.45,235.71,235.72,15495.0,223.5492,223.7763,223.076,223.0854,15495.0
2022-05-16 10:55:00,235.71,235.87,235.26,235.5,5238.0,223.076,223.2274,222.6501,222.8772,5238.0
2022-05-16 11:00:00,235.39,235.87,235.38,235.69,3151.0,222.7731,223.2274,222.7637,223.057,3151.0
2022-05-16 11:05:00,235.79,236.28,235.66,236.28,2522.0,223.1517,223.6154,223.0287,223.6154,2522.0
2022-05-16 11:10:00,236.2,236.66,236.2,236.51,2800.0,223.5397,223.9751,223.5397,223.8331,2800.0
2022-05-16 11:15:00,236.55,236.94,236.55,236.86,4452.0,223.8709,224.24,223.8709,224.1643,4452.0
2022-05-16 11:20:00,236.78,236.78,236.41,236.54,3898.0,224.0886,224.0886,223.7385,223.8615,3898.0
2022-05-16 11:25:00,236.32,236.99,236.32,236.91,5323.0,223.6533,224.2874,223.6533,224.2117,5323.0
2022-05-16 11:30:00,236.91,237.57,236.79,237.34,6190.0,224.2117,224.8363,224.0981,224.6186,6190.0
2022-05-16 11:35:00,237.32,237.74,236.83,237.52,6536.0,224.5997,224.9972,224.1359,224.789,6536.0
2022-05-16 11:40:00,237.68,238.08,237.13,238.02,7991.0,224.9404,225.3189,224.4199,225.2622,7991.0
2022-05-16 11:45:00,237.96,238.58,237.96,238.55,12674.0,225.2054,225.7921,225.2054,225.7637,12674.0
2022-05-16 11:50:00,238.73,238.98,238.53,238.97,9787.0,225.9341,226.1707,225.7448,226.1612,9787.0
2022-05-16 11:55:00,239.22,239.39,238.93,239.32,13267.0,226.3978,226.5587,226.1234,226.4925,13267.0
2022-05-16 12:00:00,239.39,239.95,239.3,239.73,16498.0,226.5587,227.0887,226.4735,226.8805,16498.0
2022-05-16 12:05:00,239.69,239.7,239.27,239.27,11948.0,226.8426,226.8521,226.4452,226.4452,11948.0
2022-05-16 12:10:00,239.21,239.59,239.15,239.42,10183.0,226.3884,226.748,226.3316,226.5871,10183.0
2022-05-16 12:15:00,239.38,239.49,238.98,239.14,10026.0,226.5493,226.6534,226.1707,226.3221,10026.0
2022-05-16 12:20:00,239.07,239.21,238.65,238.75,7005.0,226.2559,226.3884,225.8584,225.953,7005.0
2022-05-16 12:25:00,238.81,238.81,237.96,237.96,6774.0,226.0098,226.0098,225.2054,225.2054,6774.0
2022-05-16 12:30:00,237.82,237.92,237.35,237.56,10611.0,225.0729,225.1675,224.6281,224.8268,10611.0
2022-05-16 12:35:00,237.41,237.75,237.05,237.08,6441.0,224.6849,225.0066,224.3441,224.3725,6441.0
2022-05-16 12:40:00,237.01,237.15,236.88,237.11,11700.0,224.3063,224.4388,224.1833,224.4009,11700.0
2022-05-16 12:45:00,237.13,237.74,236.92,237.62,3987.0,224.4199,224.9972,224.2211,224.8836,3987.0
2022-05-16 12:50:00,237.68,237.68,236.99,236.99,2300.0,224.9404,224.9404,224.2874,224.2874,2300.0
2022-05-16 12:55:00,237.01,237.37,236.85,237.24,6713.0,224.3063,224.647,224.1549,224.524,6713.0
2022-05-16 13:00:00,237.22,237.52,236.93,237.52,3885.0,224.505,224.789,224.2306,224.789,3885.0
2022-05-16 13:05:00,237.47,237.86,237.4,237.84,3381.0,224.7416,225.1107,224.6754,225.0918,3381.0
2022-05-16 13:10:00,237.75,238.28,237.74,237.81,5390.0,225.0066,225.5082,224.9972,225.0634,5390.0
2022-05-16 13:15:00,237.82,238.01,237.59,237.72,13764.0,225.0729,225.2527,224.8552,224.9782,13764.0
2022-05-16 13:20:00,237.64,238.58,237.63,238.43,4355.0,224.9025,225.7921,224.8931,225.6502,4355.0
2022-05-16 13:25:00,238.26,238.82,238.25,238.76,3172.0,225.4893,226.0193,225.4798,225.9625,3172.0
2022-05-16 13:30:00,238.95,238.96,238.64,238.9,3572.0,226.1423,226.1518,225.8489,226.095,3572.0
2022-05-16 13:35:00,238.85,238.97,238.54,238.64,4460.0,226.0477,226.1612,225.7543,225.8489,4460.0
2022-05-16 13:40:00,238.63,238.83,238.22,238.42,10198.0,225.8395,226.0287,225.4514,225.6407,10198.0
2022-05-16 13:45:00,238.4,238.4,237.44,237.49,4887.0,225.6218,225.6218,224.7132,224.7606,4887.0
2022-05-16 13:50:00,237.46,237.65,237.17,237.3,8920.0,224.7322,224.912,224.4577,224.5807,8920.0
2022-05-16 13:55:00,237.28,237.56,236.85,237.04,6844.0,224.5618,224.8268,224.1549,224.3347,6844.0
2022-05-16 14:00:00,236.96,236.97,236.31,236.56,13341.0,224.259,224.2684,223.6438,223.8804,13341.0
2022-05-16 14:05:00,236.62,237.21,236.56,237.0,15066.0,223.9372,224.4956,223.8804,224.2968,15066.0
2022-05-16 14:10:00,237.04,237.09,236.69,236.9,10728.0,224.3347,224.382,224.0034,224.2022,10728.0
2022-05-16 14:15:00,236.92,237.75,236.92,237.71,7793.0,224.2211,225.0066,224.2211,224.9688,7793.0
2022-05-16 14:20:00,237.81,237.97,237.56,237.88,2380.0,225.0634,225.2148,224.8268,225.1297,2380.0
2022-05-16 14:25:00,237.84,238.29,237.66,238.21,3238.0,225.0918,225.5177,224.9215,225.442,3238.0
2022-05-16 14:30:00,238.32,238.53,238.17,238.17,2694.0,225.5461,225.7448,225.4041,225.4041,2694.0
2022-05-16 14:35:00,238.16,238.26,237.92,238.13,4696.0,225.3947,225.4893,225.1675,225.3663,4696.0
2022-05-16 14:40:00,238.14,238.15,237.68,237.68,5028.0,225.3757,225.3852,224.9404,224.9404,5028.0
2022-05-16 14:45:00,237.63,237.88,237.53,237.53,2701.0,224.8931,225.1297,224.7984,224.7984,2701.0
2022-05-16 14:50:00,237.58,237.72,237.28,237.62,4123.0,224.8457,224.9782,224.5618,224.8836,4123.0
2022-05-16 14:55:00,237.36,237.6,237.26,237.41,8185.0,224.6375,224.8647,224.5429,224.6849,8185.0
2022-05-16 15:00:00,237.38,237.45,236.96,237.3,9188.0,224.6565,224.7227,224.259,224.5807,9188.0
2022-05-16 15:05:00,237.28,237.53,237.04,237.04,10017.0,224.5618,224.7984,224.3347,224.3347,10017.0
2022-05-16 15:10:00,236.89,236.96,236.19,236.35,13980.0,224.1927,224.259,223.5302,223.6817,13980.0
2022-05-16 15:15:00,236.28,236.7,236.06,236.36,5892.0,223.6154,224.0129,223.4072,223.6911,5892.0
2022-05-16 15:20:00,236.24,236.24,235.79,236.09,4041.0,223.5776,223.5776,223.1517,223.4356,4041.0
2022-05-16 15:25:00,236.06,236.12,235.8,236.0,3998.0,223.4072,223.464,223.1611,223.3504,3998.0
2022-05-16 15:30:00,235.93,236.45,235.82,235.98,17150.0,223.2842,223.7763,223.1801,223.3315,17150.0
2022-05-16 15:35:00,235.86,235.86,235.31,235.54,11438.0,223.2179,223.2179,222.6974,222.9151,11438.0
2022-05-16 15:40:00,235.57,235.72,235.27,235.37,12139.0,222.9435,223.0854,222.6596,222.7542,12139.0
2022-05-16 15:45:00,235.32,235.4,234.81,235.31,46725.0,222.7069,222.7826,222.2242,222.6974,46725.0
2022-05-16 15:50:00,235.56,236.11,235.1,235.63,35940.0,222.934,223.4545,222.4987,223.0003,35940.0
2022-05-16 15:55:00,235.68,235.81,235.17,235.38,58928.0,223.0476,223.1706,222.5649,222.7637,58928.0
2022-05-17 09:30:00,240.98,242.99,238.61,238.87,80710.0,228.0635,229.9658,225.8205,226.0666,80710.0
2022-05-17 09:35:00,238.16,240.35,237.21,239.09,36202.0,225.3947,227.4673,224.4956,226.2748,36202.0
2022-05-17 09:40:00,239.29,240.14,238.8,239.39,27960.0,226.4641,227.2685,226.0003,226.5587,27960.0
2022-05-17 09:45:00,239.44,239.96,238.79,239.03,15281.0,226.606,227.0982,225.9909,226.218,15281.0
2022-05-17 09:50:00,238.91,239.28,236.62,237.88,13251.0,226.1045,226.4546,223.9372,225.1297,13251.0
2022-05-17 09:55:00,238.19,238.48,237.52,238.04,13265.0,225.423,225.6975,224.789,225.2811,13265.0
2022-05-17 10:00:00,237.97,238.65,237.94,238.13,7238.0,225.2148,225.8584,225.1864,225.3663,7238.0
2022-05-17 10:05:00,238.05,238.12,236.83,237.03,13864.0,225.2905,225.3568,224.1359,224.3252,13864.0
2022-05-17 10:10:00,236.78,236.78,236.33,236.52,5468.0,224.0886,224.0886,223.6627,223.8426,5468.0
2022-05-17 10:15:00,236.36,236.37,235.78,236.12,5896.0,223.6911,223.7006,223.1422,223.464,5896.0
2022-05-17 10:20:00,236.32,236.74,235.95,236.42,9198.0,223.6533,224.0508,223.3031,223.7479,9198.0
2022-05-17 10:25:00,236.47,236.91,236.15,236.15,10309.0,223.7952,224.2117,223.4924,223.4924,10309.0
2022-05-17 10:30:00,236.36,236.6,236.0,236.08,6801.0,223.6911,223.9183,223.3504,223.4261,6801.0
2022-05-17 10:35:00,236.08,236.41,235.38,235.89,12032.0,223.4261,223.7385,222.7637,223.2463,12032.0
2022-05-17 10:40:00,235.64,235.74,234.88,235.48,8320.0,223.0097,223.1044,222.2905,222.8583,8320.0
2022-05-17 10:45:00,235.49,235.49,234.75,235.04,12502.0,222.8678,222.8678,222.1674,222.4419,12502.0
2022-05-17 10:50:00,235.11,235.57,234.88,235.42,5174.0,222.5081,222.9435,222.2905,222.8015,5174.0
2022-05-17 10:55:00,235.54,235.97,235.44,235.62,20899.0,222.9151,223.322,222.8204,222.9908,20899.0
2022-05-17 11:00:00,235.67,236.32,235.65,236.31,17654.0,223.0381,223.6533,223.0192,223.6438,17654.0
2022-05-17 11:05:00,236.2,236.28,235.7,235.91,13224.0,223.5397,223.6154,223.0665,223.2653,13224.0
2022-05-17 11:10:00,235.96,236.46,235.83,236.44,5249.0,223.3126,223.7858,223.1895,223.7668,5249.0
2022-05-17 11:15:00,236.52,236.85,236.21,236.85,5202.0,223.8426,224.1549,223.5492,224.1549,5202.0
2022-05-17 11:20:00,237.2,237.54,237.0,237.48,5831.0,224.4861,224.8079,224.2968,224.7511,5831.0
2022-05-17 11:25:00,237.46,238.36,237.45,238.05,10153.0,224.7322,225.5839,224.7227,225.2905,10153.0
2022-05-17 11:30:00,238.01,238.32,237.99,238.32,6624.0,225.2527,225.5461,225.2338,225.5461,6624.0
2022-05-17 11:35:00,238.19,238.83,238.17,238.82,9053.0,225.423,226.0287,225.4041,226.0193,9053.0
2022-05-17 11:40:00,238.78,238.81,238.05,238.21,7888.0,225.9814,226.0098,225.2905,225.442,7888.0
2022-05-17 11:45:00,238.13,238.47,238.05,238.05,3162.0,225.3663,225.688,225.2905,225.2905,3162.0
2022-05-17 11:50:00,238.08,238.7,238.07,238.7,3329.0,225.3189,225.9057,225.3095,225.9057,3329.0
2022-05-17 11:55:00,238.7,238.7,238.33,238.33,2983.0,225.9057,225.9057,225.5555,225.5555,2983.0
2022-05-17 12:00:00,238.24,238.24,237.94,237.98,2328.0,225.4704,225.4704,225.1864,225.2243,2328.0
2022-05-17 12:05:00,237.96,238.02,237.24,237.91,5511.0,225.2054,225.2622,224.524,225.1581,5511.0
2022-05-17 12:10:00,237.74,238.68,237.66,238.37,8254.0,224.9972,225.8868,224.9215,225.5934,8254.0
2022-05-17 12:15:00,238.47,238.67,238.24,238.46,4766.0,225.688,225.8773,225.4704,225.6786,4766.0
2022-05-17 12:20:00,238.26,238.58,238.11,238.51,6569.0,225.4893,225.7921,225.3473,225.7259,6569.0
2022-05-17 12:25:00,238.39,239.32,238.39,239.32,5157.0,225.6123,226.4925,225.6123,226.4925,5157.0
2022-05-17 12:30:00,239.24,239.3,239.06,239.09,5590.0,226.4168,226.4735,226.2464,226.2748,5590.0
2022-05-17 12:35:00,239.2,239.35,238.84,238.84,3786.0,226.3789,226.5209,226.0382,226.0382,3786.0
2022-05-17 12:40:00,238.82,239.14,238.7,238.86,4061.0,226.0193,226.3221,225.9057,226.0571,4061.0
2022-05-17 12:45:00,239.01,239.03,238.48,238.74,6504.0,226.1991,226.218,225.6975,225.9436,6504.0
2022-05-17 12:50:00,238.67,239.07,238.52,239.06,2990.0,225.8773,226.2559,225.7354,226.2464,2990.0
2022-05-17 12:55:00,239.12,239.18,238.94,239.17,5031.0,226.3032,226.36,226.1328,226.3505,5031.0
2022-05-17 13:00:00,239.17,239.17,238.65,238.83,3685.0,226.3505,226.3505,225.8584,226.0287,3685.0
2022-05-17 13:05:00,238.86,239.38,238.86,239.29,2456.0,226.0571,226.5493,226.0571,226.4641,2456.0
2022-05-17 13:10:00,239.29,240.33,239.29,240.33,14153.0,226.4641,227.4483,226.4641,227.4483,14153.0
2022-05-17 13:15:00,240.23,240.5,240.23,240.39,7792.0,227.3537,227.6092,227.3537,227.5051,7792.0
2022-05-17 13:20:00,240.39,240.47,240.02,240.12,8345.0,227.5051,227.5808,227.155,227.2496,8345.0
2022-05-17 13:25:00,240.08,240.49,240.0,240.41,5444.0,227.2117,227.5998,227.136,227.5241,5444.0
2022-05-17 13:30:00,240.44,240.68,240.27,240.27,3202.0,227.5524,227.7796,227.3916,227.3916,3202.0
2022-05-17 13:35:00,240.05,240.33,240.01,240.06,4278.0,227.1833,227.4483,227.1455,227.1928,4278.0
2022-05-17 13:40:00,239.97,240.37,239.85,240.26,3764.0,227.1076,227.4862,226.9941,227.3821,3764.0
2022-05-17 13:45:00,240.2,240.35,240.0,240.32,7010.0,227.3253,227.4673,227.136,227.4389,7010.0
2022-05-17 13:50:00,240.36,240.55,240.23,240.43,3368.0,227.4767,227.6565,227.3537,227.543,3368.0
2022-05-17 13:55:00,240.39,240.46,239.95,239.95,9589.0,227.5051,227.5714,227.0887,227.0887,9589.0
2022-05-17 14:00:00,240.04,240.22,239.79,239.96,5075.0,227.1739,227.3442,226.9373,227.0982,5075.0
2022-05-17 14:05:00,240.01,240.91,240.01,240.73,6583.0,227.1455,227.9973,227.1455,227.8269,6583.0
2022-05-17 14:10:00,240.56,240.66,239.38,239.5,12018.0,227.666,227.7607,226.5493,226.6628,12018.0
2022-05-17 14:15:00,239.62,239.83,239.16,239.44,3512.0,226.7764,226.9751,226.3411,226.606,3512.0
2022-05-17 14:20:00,239.42,239.75,238.53,239.61,15079.0,226.5871,226.8994,225.7448,226.7669,15079.0
2022-05-17 14:25:00,239.59,240.45,239.59,239.95,14770.0,226.748,227.5619,226.748,227.0887,14770.0
2022-05-17 14:30:00,239.91,240.48,239.48,239.49,10731.0,227.0509,227.5903,226.6439,226.6534,10731.0
2022-05-17 14:35:00,239.15,240.41,239.15,240.41,10108.0,226.3316,227.5241,226.3316,227.5241,10108.0
2022-05-17 14:40:00,240.96,240.96,240.3,240.54,3317.0,228.0446,228.0446,227.4199,227.6471,3317.0
2022-05-17 14:45:00,240.65,241.33,240.5,241.23,6185.0,227.7512,228.3947,227.6092,228.3001,6185.0
2022-05-17 14:50:00,241.3,241.41,240.95,240.96,11083.0,228.3663,228.4705,228.0351,228.0446,11083.0
2022-05-17 14:55:00,241.02,241.23,240.91,241.13,6233.0,228.1014,228.3001,227.9973,228.2055,6233.0
2022-05-17 15:00:00,241.09,241.79,241.09,241.79,12751.0,228.1676,228.8301,228.1676,228.8301,12751.0
2022-05-17 15:05:00,241.75,242.0,241.49,241.78,17649.0,228.7922,229.0288,228.5462,228.8206,17649.0
2022-05-17 15:10:00,241.86,241.9,241.51,241.73,8225.0,228.8963,228.9342,228.5651,228.7733,8225.0
2022-05-17 15:15:00,241.71,241.94,241.55,241.87,13729.0,228.7544,228.972,228.6029,228.9058,13729.0
2022-05-17 15:20:00,241.83,242.12,241.61,241.74,18585.0,228.8679,229.1424,228.6597,228.7828,18585.0
2022-05-17 15:25:00,241.82,241.93,241.66,241.85,7270.0,228.8585,228.9626,228.7071,228.8869,7270.0
2022-05-17 15:30:00,241.8,242.08,241.54,241.69,12084.0,228.8395,229.1045,228.5935,228.7354,12084.0
2022-05-17 15:35:00,241.65,242.05,241.42,241.51,19181.0,228.6976,229.0761,228.4799,228.5651,19181.0
2022-05-17 15:40:00,241.51,241.63,241.29,241.47,18726.0,228.5651,228.6787,228.3569,228.5272,18726.0
2022-05-17 15:45:00,241.5,241.58,240.96,241.04,33154.0,228.5556,228.6313,228.0446,228.1203,33154.0
2022-05-17 15:50:00,241.19,242.22,241.1,242.07,47298.0,228.2622,229.237,228.1771,229.0951,47298.0
2022-05-17 15:55:00,242.02,242.69,241.89,242.65,103214.0,229.0478,229.6818,228.9247,229.644,103214.0
2022-05-18 09:30:00,238.0,238.42,236.82,237.54,36447.0,225.2432,225.6407,224.1265,224.8079,36447.0
2022-05-18 09:35:00,237.25,237.25,234.78,235.13,11078.0,224.5334,224.5334,222.1958,222.5271,11078.0
2022-05-18 09:40:00,234.71,235.87,234.68,235.25,29727.0,222.1296,223.2274,222.1012,222.6406,29727.0
2022-05-18 09:45:00,235.01,235.65,234.66,235.33,30267.0,222.4135,223.0192,222.0823,222.7163,30267.0
2022-05-18 09:50:00,235.65,236.76,235.2,236.76,15668.0,223.0192,224.0697,222.5933,224.0697,15668.0
2022-05-18 09:55:00,236.76,236.77,234.51,234.59,30153.0,224.0697,224.0792,221.9403,222.016,30153.0
2022-05-18 10:00:00,234.73,235.92,234.67,235.2,10592.0,222.1485,223.2747,222.0917,222.5933,10592.0
2022-05-18 10:05:00,235.16,235.75,234.82,235.15,15190.0,222.5555,223.1138,222.2337,222.546,15190.0
2022-05-18 10:10:00,235.01,235.81,234.77,235.75,8514.0,222.4135,223.1706,222.1864,223.1138,8514.0
2022-05-18 10:15:00,235.77,236.5,235.41,235.52,11568.0,223.1328,223.8236,222.7921,222.8962,11568.0
2022-05-18 10:20:00,235.53,237.0,235.45,236.27,13819.0,222.9056,224.2968,222.8299,223.606,13819.0
2022-05-18 10:25:00,236.27,237.21,236.14,236.42,39359.0,223.606,224.4956,223.4829,223.7479,39359.0
2022-05-18 10:30:00,236.02,236.14,234.73,234.88,9554.0,223.3694,223.4829,222.1485,222.2905,9554.0
2022-05-18 10:35:00,234.69,235.04,234.17,234.93,9158.0,222.1106,222.4419,221.6185,222.3378,9158.0
2022-05-18 10:40:00,234.81,234.99,234.44,234.71,11662.0,222.2242,222.3946,221.874,222.1296,11662.0
2022-05-18 10:45:00,234.8,235.67,234.8,235.5,13829.0,222.2147,223.0381,222.2147,222.8772,13829.0
2022-05-18 10:50:00,235.45,235.66,235.26,235.51,29082.0,222.8299,223.0287,222.6501,222.8867,29082.0
2022-05-18 10:55:00,235.49,235.59,235.35,235.54,21668.0,222.8678,222.9624,222.7353,222.9151,21668.0
2022-05-18 11:00:00,235.54,235.54,234.46,234.61,20875.0,222.9151,222.9151,221.893,222.0349,20875.0
2022-05-18 11:05:00,234.44,234.62,233.73,234.18,10673.0,221.874,222.0444,221.2021,221.628,10673.0
2022-05-18 11:10:00,234.07,234.11,233.95,233.99,11347.0,221.5239,221.5617,221.4103,221.4482,11347.0
2022-05-18 11:15:00,233.96,234.09,233.41,233.77,24650.0,221.4198,221.5428,220.8993,221.24,24650.0
2022-05-18 11:20:00,233.77,234.05,233.18,233.19,13662.0,221.24,221.5049,220.6816,220.691,13662.0
2022-05-18 11:25:00,233.2,234.18,233.19,234.0,16111.0,220.7005,221.628,220.691,221.4576,16111.0
2022-05-18 11:30:00,234.03,234.5,233.82,233.94,7773.0,221.486,221.9308,221.2873,221.4008,7773.0
2022-05-18 11:35:00,233.92,234.15,233.25,233.26,16461.0,221.3819,221.5996,220.7478,220.7573,16461.0
2022-05-18 11:40:00,233.36,234.31,233.31,234.02,16780.0,220.8519,221.751,220.8046,221.4766,16780.0
2022-05-18 11:45:00,234.05,234.05,233.49,233.59,5973.0,221.5049,221.5049,220.975,221.0696,5973.0
2022-05-18 11:50:00,233.49,233.63,232.91,232.91,6807.0,220.975,221.1075,220.4261,220.4261,6807.0
2022-05-18 11:55:00,232.88,233.45,232.79,233.19,8038.0,220.3977,220.9371,220.3125,220.691,8038.0
2022-05-18 12:00:00,233.15,233.44,232.85,233.35,10209.0,220.6532,220.9276,220.3693,220.8425,10209.0
2022-05-18 12:05:00,233.31,233.31,232.25,232.55,7477.0,220.8046,220.8046,219.8014,220.0853,7477.0
2022-05-18 12:10:00,232.31,232.4,231.86,232.39,8633.0,219.8582,219.9434,219.4323,219.9339,8633.0
2022-05-18 12:15:00,232.26,232.72,232.12,232.58,4560.0,219.8109,220.2462,219.6784,220.1137,4560.0
2022-05-18 12:20:00,232.17,232.4,231.69,231.69,7085.0,219.7257,219.9434,219.2714,219.2714,7085.0
2022-05-18 12:25:00,231.76,232.12,231.75,232.02,8306.0,219.3377,219.6784,219.3282,219.5838,8306.0
2022-05-18 12:30:00,231.93,232.4,231.58,232.31,6587.0,219.4986,219.9434,219.1673,219.8582,6587.0
2022-05-18 12:35:00,232.38,232.41,231.9,232.18,7360.0,219.9245,219.9529,219.4702,219.7352,7360.0
2022-05-18 12:40:00,232.36,232.36,231.63,231.83,4864.0,219.9055,219.9055,219.2147,219.4039,4864.0
2022-05-18 12:45:00,231.63,232.14,231.62,232.1,4551.0,219.2147,219.6973,219.2052,219.6595,4551.0
2022-05-18 12:50:00,232.18,232.57,232.18,232.57,6329.0,219.7352,220.1043,219.7352,220.1043,6329.0
2022-05-18 12:55:00,232.62,232.74,232.33,232.48,3724.0,220.1516,220.2652,219.8771,220.0191,3724.0
2022-05-18 13:00:00,232.48,232.48,231.67,231.89,9229.0,220.0191,220.0191,219.2525,219.4607,9229.0
2022-05-18 13:05:00,231.95,232.13,231.49,231.49,14022.0,219.5175,219.6879,219.0822,219.0822,14022.0
2022-05-18 13:10:00,231.49,231.9,231.19,231.29,14645.0,219.0822,219.4702,218.7982,218.8929,14645.0
2022-05-18 13:15:00,231.29,231.43,230.79,230.84,5143.0,218.8929,219.0254,218.4197,218.467,5143.0
2022-05-18 13:20:00,230.77,230.98,230.33,230.46,5654.0,218.4008,218.5995,217.9843,218.1074,5654.0
2022-05-18 13:25:00,230.48,231.21,230.48,231.21,8496.0,218.1263,218.8172,218.1263,218.8172,8496.0
2022-05-18 13:30:00,231.2,231.24,230.76,231.2,7151.0,218.8077,218.8456,218.3913,218.8077,7151.0
2022-05-18 13:35:00,231.27,231.66,231.27,231.66,10082.0,218.874,219.2431,218.874,219.2431,10082.0
2022-05-18 13:40:00,231.71,231.76,230.56,230.81,24521.0,219.2904,219.3377,218.202,218.4386,24521.0
2022-05-18 13:45:00,230.56,230.56,229.91,230.32,8080.0,218.202,218.202,217.5869,217.9749,8080.0
2022-05-18 13:50:00,230.28,230.28,229.94,230.12,9128.0,217.937,217.937,217.6152,217.7856,9128.0
2022-05-18 13:55:00,230.01,230.46,229.78,230.36,8940.0,217.6815,218.1074,217.4638,218.0127,8940.0
2022-05-18 14:00:00,230.4,230.4,230.13,230.31,8600.0,218.0506,218.0506,217.7951,217.9654,8600.0
2022-05-18 14:05:00,230.34,231.0,230.34,230.96,7732.0,217.9938,218.6184,217.9938,218.5806,7732.0
2022-05-18 14:10:00,231.04,231.32,230.31,230.39,9700.0,218.6563,218.9213,217.9654,218.0411,9700.0
2022-05-18 14:15:00,230.33,230.95,230.19,230.81,12014.0,217.9843,218.5711,217.8518,218.4386,12014.0
2022-05-18 14:20:00,230.88,231.2,230.66,230.72,11269.0,218.5049,218.8077,218.2967,218.3534,11269.0
2022-05-18 14:25:00,230.71,231.3,230.71,231.09,8828.0,218.344,218.9023,218.344,218.7036,8828.0
2022-05-18 14:30:00,231.09,231.83,230.81,230.94,19268.0,218.7036,219.4039,218.4386,218.5616,19268.0
2022-05-18 14:35:00,231.0,231.02,230.41,230.73,21710.0,218.6184,218.6374,218.0601,218.3629,21710.0
2022-05-18 14:40:00,230.73,230.99,230.69,230.69,6779.0,218.3629,218.609,218.325,218.325,6779.0
2022-05-18 14:45:00,230.79,231.05,230.24,230.76,11316.0,218.4197,218.6657,217.8992,218.3913,11316.0
2022-05-18 14:50:00,230.73,230.73,229.81,229.81,7055.0,218.3629,218.3629,217.4922,217.4922,7055.0
2022-05-18 14:55:00,229.76,230.03,229.21,229.55,11882.0,217.4449,217.7004,216.9244,217.2461,11882.0
2022-05-18 15:00:00,229.53,229.99,229.46,229.77,7948.0,217.2272,217.6626,217.161,217.4544,7948.0
2022-05-18 15:05:00,229.78,230.35,229.73,229.97,9661.0,217.4638,218.0033,217.4165,217.6436,9661.0
2022-05-18 15:10:00,229.9,230.28,229.75,229.81,11614.0,217.5774,217.937,217.4354,217.4922,11614.0
2022-05-18 15:15:00,229.79,230.21,229.79,229.98,9775.0,217.4733,217.8708,217.4733,217.6531,9775.0
2022-05-18 15:20:00,230.06,230.24,229.19,229.25,12104.0,217.7288,217.8992,216.9054,216.9622,12104.0
2022-05-18 15:25:00,229.3,229.45,229.11,229.28,15656.0,217.0095,217.1515,216.8297,216.9906,15656.0
2022-05-18 15:30:00,229.28,229.6,229.05,229.51,17842.0,216.9906,217.2935,216.7729,217.2083,17842.0
2022-05-18 15:35:00,229.43,230.77,229.4,230.59,18201.0,217.1326,218.4008,217.1042,218.2304,18201.0
2022-05-18 15:40:00,230.64,230.76,229.63,229.69,20768.0,218.2777,218.3913,217.3219,217.3786,20768.0
2022-05-18 15:45:00,229.72,229.77,228.92,229.07,31908.0,217.407,217.4544,216.6499,216.7919,31908.0
2022-05-18 15:50:00,229.17,229.68,228.55,228.71,48226.0,216.8865,217.3692,216.2997,216.4512,48226.0
2022-05-18 15:55:00,228.63,229.41,228.43,229.25,118231.0,216.3755,217.1137,216.1862,216.9622,118231.0
2022-05-19 09:30:00,228.47,230.57,227.71,230.57,48392.0,216.224,218.2115,215.5048,218.2115,48392.0
2022-05-19 09:35:00,230.09,231.47,229.88,230.84,16180.0,217.7572,219.0632,217.5585,218.467,16180.0
2022-05-19 09:40:00,231.21,232.59,231.02,231.3,24316.0,218.8172,220.1232,218.6374,218.9023,24316.0
2022-05-19 09:45:00,231.31,232.38,231.0,231.86,20019.0,218.9118,219.9245,218.6184,219.4323,20019.0
2022-05-19 09:50:00,231.86,232.52,231.6,232.34,12365.0,219.4323,220.057,219.1863,219.8866,12365.0
2022-05-19 09:55:00,232.28,233.92,232.28,233.67,22772.0,219.8298,221.3819,219.8298,221.1453,22772.0
2022-05-19 10:00:00,233.7,235.34,233.2,234.95,11250.0,221.1737,222.7258,220.7005,222.3567,11250.0
2022-05-19 10:05:00,235.06,235.22,234.01,234.21,32253.0,222.4608,222.6122,221.4671,221.6564,32253.0
2022-05-19 10:10:00,234.38,235.87,233.97,235.29,7868.0,221.8173,223.2274,221.4292,222.6785,7868.0
2022-05-19 10:15:00,235.55,235.55,233.79,234.0,16418.0,222.9245,222.9245,221.2589,221.4576,16418.0
2022-05-19 10:20:00,234.07,234.72,234.0,234.26,9896.0,221.5239,222.139,221.4576,221.7037,9896.0
2022-05-19 10:25:00,233.97,234.22,232.67,232.8,11940.0,221.4292,221.6658,220.1989,220.3219,11940.0
2022-05-19 10:30:00,233.01,234.04,232.5,233.99,11033.0,220.5207,221.4955,220.038,221.4482,11033.0
2022-05-19 10:35:00,233.99,234.57,233.24,233.62,18128.0,221.4482,221.9971,220.7384,221.098,18128.0
2022-05-19 10:40:00,233.4,233.89,232.78,233.6,14426.0,220.8898,221.3535,220.303,221.0791,14426.0
2022-05-19 10:45:00,233.75,234.35,233.45,233.96,12734.0,221.221,221.7889,220.9371,221.4198,12734.0
2022-05-19 10:50:00,233.98,234.18,233.13,234.09,27406.0,221.4387,221.628,220.6343,221.5428,27406.0
2022-05-19 10:55:00,234.45,234.81,234.03,234.47,10475.0,221.8835,222.2242,221.486,221.9024,10475.0
2022-05-19 11:00:00,234.73,235.7,234.55,235.7,36005.0,222.1485,223.0665,221.9781,223.0665,36005.0
2022-05-19 11:05:00,235.71,235.89,234.87,235.71,44697.0,223.076,223.2463,222.281,223.076,44697.0
2022-05-19 11:10:00,235.91,236.7,235.65,235.65,7892.0,223.2653,224.0129,223.0192,223.0192,7892.0
2022-05-19 11:15:00,235.66,236.31,235.55,236.29,6117.0,223.0287,223.6438,222.9245,223.6249,6117.0
2022-05-19 11:20:00,236.17,236.51,235.59,236.32,7053.0,223.5113,223.8331,222.9624,223.6533,7053.0
2022-05-19 11:25:00,236.27,236.5,235.8,235.97,11317.0,223.606,223.8236,223.1611,223.322,11317.0
2022-05-19 11:30:00,236.04,236.54,235.93,236.38,14285.0,223.3883,223.8615,223.2842,223.7101,14285.0
2022-05-19 11:35:00,236.37,236.81,236.11,236.77,11988.0,223.7006,224.117,223.4545,224.0792,11988.0
2022-05-19 11:40:00,236.65,237.0,236.59,236.8,9065.0,223.9656,224.2968,223.9088,224.1075,9065.0
2022-05-19 11:45:00,236.56,237.0,236.3,236.83,5903.0,223.8804,224.2968,223.6343,224.1359,5903.0
2022-05-19 11:50:00,236.76,237.05,235.89,235.98,40317.0,224.0697,224.3441,223.2463,223.3315,40317.0
2022-05-19 11:55:00,235.99,235.99,235.2,235.31,7242.0,223.341,223.341,222.5933,222.6974,7242.0
2022-05-19 12:00:00,235.27,236.43,234.98,236.25,18531.0,222.6596,223.7574,222.3851,223.587,18531.0
2022-05-19 12:05:00,236.22,236.6,236.09,236.34,4077.0,223.5586,223.9183,223.4356,223.6722,4077.0
2022-05-19 12:10:00,236.23,236.64,236.22,236.54,5469.0,223.5681,223.9561,223.5586,223.8615,5469.0
2022-05-19 12:15:00,236.46,237.21,236.44,237.15,20330.0,223.7858,224.4956,223.7668,224.4388,20330.0
2022-05-19 12:20:00,237.09,237.36,236.94,237.08,28106.0,224.382,224.6375,224.24,224.3725,28106.0
2022-05-19 12:25:00,237.15,237.69,237.08,237.56,25207.0,224.4388,224.9498,224.3725,224.8268,25207.0
2022-05-19 12:30:00,237.57,238.0,237.53,237.86,8271.0,224.8363,225.2432,224.7984,225.1107,8271.0
2022-05-19 12:35:00,237.77,237.77,236.96,237.1,8839.0,225.0256,225.0256,224.259,224.3915,8839.0
2022-05-19 12:40:00,237.11,237.22,236.9,236.91,21515.0,224.4009,224.505,224.2022,224.2117,21515.0
2022-05-19 12:45:00,236.82,236.94,236.22,236.51,7856.0,224.1265,224.24,223.5586,223.8331,7856.0
2022-05-19 12:50:00,236.46,237.69,236.46,237.15,21339.0,223.7858,224.9498,223.7858,224.4388,21339.0
2022-05-19 12:55:00,237.09,237.87,237.09,237.81,9702.0,224.382,225.1202,224.382,225.0634,9702.0
2022-05-19 13:00:00,237.83,238.06,237.71,237.89,14948.0,225.0823,225.3,224.9688,225.1391,14948.0
2022-05-19 13:05:00,237.84,238.21,236.74,236.86,6699.0,225.0918,225.442,224.0508,224.1643,6699.0
2022-05-19 13:10:00,236.77,236.83,236.0,236.31,6205.0,224.0792,224.1359,223.3504,223.6438,6205.0
2022-05-19 13:15:00,236.26,236.86,235.94,236.86,14715.0,223.5965,224.1643,223.2936,224.1643,14715.0
2022-05-19 13:20:00,236.78,237.35,235.97,237.27,23028.0,224.0886,224.6281,223.322,224.5524,23028.0
2022-05-19 13:25:00,237.22,237.32,236.84,237.08,9910.0,224.505,224.5997,224.1454,224.3725,9910.0
2022-05-19 13:30:00,237.09,237.71,236.83,236.85,12606.0,224.382,224.9688,224.1359,224.1549,12606.0
2022-05-19 13:35:00,236.71,237.16,236.36,237.04,8804.0,224.0224,224.4483,223.6911,224.3347,8804.0
2022-05-19 13:40:00,237.08,237.47,236.6,237.14,8744.0,224.3725,224.7416,223.9183,224.4293,8744.0
2022-05-19 13:45:00,237.07,237.22,235.77,235.98,7652.0,224.3631,224.505,223.1328,223.3315,7652.0
2022-05-19 13:50:00,236.02,237.46,236.02,237.39,5623.0,223.3694,224.7322,223.3694,224.6659,5623.0
2022-05-19 13:55:00,237.52,238.75,237.51,238.4,11304.0,224.789,225.953,224.7795,225.6218,11304.0
2022-05-19 14:00:00,238.45,238.69,237.93,237.95,11625.0,225.6691,225.8962,225.177,225.1959,11625.0
2022-05-19 14:05:00,237.83,237.88,236.9,237.24,5999.0,225.0823,225.1297,224.2022,224.524,5999.0
2022-05-19 14:10:00,237.23,237.78,236.93,237.2,8802.0,224.5145,225.035,224.2306,224.4861,8802.0
2022-05-19 14:15:00,237.33,237.69,236.88,236.94,9806.0,224.6091,224.9498,224.1833,224.24,9806.0
2022-05-19 14:20:00,236.83,237.75,236.76,237.55,4923.0,224.1359,225.0066,224.0697,224.8173,4923.0
2022-05-19 14:25:00,237.73,237.73,237.23,237.69,7010.0,224.9877,224.9877,224.5145,224.9498,7010.0
2022-05-19 14:30:00,237.53,238.09,237.48,238.09,8166.0,224.7984,225.3284,224.7511,225.3284,8166.0
2022-05-19 14:35:00,238.01,238.68,237.68,238.27,8356.0,225.2527,225.8868,224.9404,225.4988,8356.0
2022-05-19 14:40:00,238.22,238.42,237.64,238.3,7570.0,225.4514,225.6407,224.9025,225.5271,7570.0
2022-05-19 14:45:00,238.34,238.89,238.08,238.89,6732.0,225.565,226.0855,225.3189,226.0855,6732.0
2022-05-19 14:50:00,238.81,239.1,238.44,238.69,8811.0,226.0098,226.2843,225.6596,225.8962,8811.0
2022-05-19 14:55:00,238.46,238.46,237.61,238.3,6071.0,225.6786,225.6786,224.8741,225.5271,6071.0
2022-05-19 15:00:00,238.21,239.09,238.03,238.78,13167.0,225.442,226.2748,225.2716,225.9814,13167.0
2022-05-19 15:05:00,238.84,238.94,238.01,238.02,9577.0,226.0382,226.1328,225.2527,225.2622,9577.0
2022-05-19 15:10:00,237.84,238.05,237.25,237.48,16571.0,225.0918,225.2905,224.5334,224.7511,16571.0
2022-05-19 15:15:00,237.4,237.59,237.15,237.27,7724.0,224.6754,224.8552,224.4388,224.5524,7724.0
2022-05-19 15:20:00,237.21,237.41,236.11,236.11,10998.0,224.4956,224.6849,223.4545,223.4545,10998.0
2022-05-19 15:25:00,236.0,236.37,235.85,236.1,15504.0,223.3504,223.7006,223.2085,223.4451,15504.0
2022-05-19 15:30:00,236.03,236.64,235.96,236.23,23998.0,223.3788,223.9561,223.3126,223.5681,23998.0
2022-05-19 15:35:00,236.22,236.28,235.8,235.97,11664.0,223.5586,223.6154,223.1611,223.322,11664.0
2022-05-19 15:40:00,235.97,236.93,235.79,236.82,18645.0,223.322,224.2306,223.1517,224.1265,18645.0
2022-05-19 15:45:00,236.89,237.25,236.14,236.56,25215.0,224.1927,224.5334,223.4829,223.8804,25215.0
2022-05-19 15:50:00,236.66,236.79,235.45,235.75,43825.0,223.9751,224.0981,222.8299,223.1138,43825.0
2022-05-19 15:55:00,235.81,236.24,235.21,235.32,104156.0,223.1706,223.5776,222.6028,222.7069,104156.0
2022-05-20 09:30:00,237.15,238.52,236.08,238.2,81451.0,224.4388,225.7354,223.4261,225.4325,81451.0
2022-05-20 09:35:00,238.21,238.3,236.47,237.1,21163.0,225.442,225.5271,223.7952,224.3915,21163.0
2022-05-20 09:40:00,236.76,238.2,236.0,238.2,36230.0,224.0697,225.4325,223.3504,225.4325,36230.0
2022-05-20 09:45:00,238.52,238.88,236.0,236.48,18564.0,225.7354,226.0761,223.3504,223.8047,18564.0
2022-05-20 09:50:00,236.35,236.75,235.95,236.51,8347.0,223.6817,224.0602,223.3031,223.8331,8347.0
2022-05-20 09:55:00,236.38,237.04,236.11,236.68,10678.0,223.7101,224.3347,223.4545,223.994,10678.0
2022-05-20 10:00:00,236.6,236.76,235.77,236.39,18086.0,223.9183,224.0697,223.1328,223.7195,18086.0
2022-05-20 10:05:00,236.54,236.93,235.54,235.64,20392.0,223.8615,224.2306,222.9151,223.0097,20392.0
2022-05-20 10:10:00,235.5,236.3,234.91,235.96,18857.0,222.8772,223.6343,222.3189,223.3126,18857.0
2022-05-20 10:15:00,235.96,235.96,234.75,235.41,6245.0,223.3126,223.3126,222.1674,222.7921,6245.0
2022-05-20 10:20:00,235.36,235.4,234.45,234.91,8580.0,222.7447,222.7826,221.8835,222.3189,8580.0
2022-05-20 10:25:00,234.75,235.99,234.52,235.53,19978.0,222.1674,223.341,221.9498,222.9056,19978.0
2022-05-20 10:30:00,235.42,235.59,234.43,234.43,19640.0,222.8015,222.9624,221.8646,221.8646,19640.0
2022-05-20 10:35:00,234.35,235.34,234.08,235.2,15392.0,221.7889,222.7258,221.5333,222.5933,15392.0
2022-05-20 10:40:00,235.05,235.54,234.91,235.36,5985.0,222.4513,222.9151,222.3189,222.7447,5985.0
2022-05-20 10:45:00,235.28,235.28,234.32,234.53,5919.0,222.669,222.669,221.7605,221.9592,5919.0
2022-05-20 10:50:00,234.38,234.5,233.4,233.4,6279.0,221.8173,221.9308,220.8898,220.8898,6279.0
2022-05-20 10:55:00,233.34,233.53,232.65,232.87,5599.0,220.833,221.0128,220.18,220.3882,5599.0
2022-05-20 11:00:00,232.81,233.39,232.69,233.31,14556.0,220.3314,220.8803,220.2178,220.8046,14556.0
2022-05-20 11:05:00,233.34,233.34,232.58,232.89,9626.0,220.833,220.833,220.1137,220.4071,9626.0
2022-05-20 11:10:00,232.79,232.85,231.84,232.77,13428.0,220.3125,220.3693,219.4134,220.2936,13428.0
2022-05-20 11:15:00,232.6,232.6,231.97,232.36,7415.0,220.1327,220.1327,219.5364,219.9055,7415.0
2022-05-20 11:20:00,232.36,232.59,232.17,232.22,6267.0,219.9055,220.1232,219.7257,219.773,6267.0
2022-05-20 11:25:00,232.28,233.4,232.28,232.94,13083.0,219.8298,220.8898,219.8298,220.4544,13083.0
2022-05-20 11:30:00,233.02,233.5,232.65,233.23,7251.0,220.5302,220.9844,220.18,220.7289,7251.0
2022-05-20 11:35:00,233.2,233.2,232.33,232.74,6884.0,220.7005,220.7005,219.8771,220.2652,6884.0
2022-05-20 11:40:00,232.8,233.67,232.71,232.83,7681.0,220.3219,221.1453,220.2368,220.3503,7681.0
2022-05-20 11:45:00,232.99,233.45,232.98,233.15,5846.0,220.5018,220.9371,220.4923,220.6532,5846.0
2022-05-20 11:50:00,233.15,233.37,232.83,232.83,4104.0,220.6532,220.8614,220.3503,220.3503,4104.0
2022-05-20 11:55:00,232.88,233.25,232.84,232.9,3640.0,220.3977,220.7478,220.3598,220.4166,3640.0
2022-05-20 12:00:00,232.75,233.27,232.49,232.63,7948.0,220.2746,220.7668,220.0286,220.1611,7948.0
2022-05-20 12:05:00,232.66,232.87,232.0,232.0,4644.0,220.1895,220.3882,219.5648,219.5648,4644.0
2022-05-20 12:10:00,231.52,231.52,230.88,231.22,6728.0,219.1106,219.1106,218.5049,218.8266,6728.0
2022-05-20 12:15:00,231.4,231.63,231.21,231.53,6562.0,218.997,219.2147,218.8172,219.12,6562.0
2022-05-20 12:20:00,231.68,232.32,231.68,232.17,6197.0,219.262,219.8677,219.262,219.7257,6197.0
2022-05-20 12:25:00,232.1,232.14,231.7,231.95,4747.0,219.6595,219.6973,219.2809,219.5175,4747.0
2022-05-20 12:30:00,231.87,232.5,231.68,232.22,13846.0,219.4418,220.038,219.262,219.773,13846.0
2022-05-20 12:35:00,232.1,232.1,231.62,231.78,5198.0,219.6595,219.6595,219.2052,219.3566,5198.0
2022-05-20 12:40:00,231.67,231.72,231.28,231.34,6507.0,219.2525,219.2998,218.8834,218.9402,6507.0
2022-05-20 12:45:00,231.26,232.33,230.92,232.33,8412.0,218.8645,219.8771,218.5427,219.8771,8412.0
2022-05-20 12:50:00,232.16,232.45,231.61,231.96,5914.0,219.7163,219.9907,219.1957,219.527,5914.0
2022-05-20 12:55:00,231.95,232.33,231.45,231.62,13703.0,219.5175,219.8771,219.0443,219.2052,13703.0
2022-05-20 13:00:00,231.63,231.63,230.81,231.39,5530.0,219.2147,219.2147,218.4386,218.9875,5530.0
2022-05-20 13:05:00,231.06,231.43,230.76,230.89,7662.0,218.6752,219.0254,218.3913,218.5143,7662.0
2022-05-20 13:10:00,231.06,231.06,230.49,230.59,2755.0,218.6752,218.6752,218.1358,218.2304,2755.0
2022-05-20 13:15:00,230.67,230.85,230.22,230.26,4415.0,218.3061,218.4765,217.8802,217.9181,4415.0
2022-05-20 13:20:00,230.14,230.37,229.7,229.77,7659.0,217.8045,218.0222,217.3881,217.4544,7659.0
2022-05-20 13:25:00,229.5,229.96,229.49,229.65,5024.0,217.1988,217.6342,217.1894,217.3408,5024.0
2022-05-20 13:30:00,229.56,231.34,229.56,231.34,9027.0,217.2556,218.9402,217.2556,218.9402,9027.0
2022-05-20 13:35:00,231.27,231.57,230.88,231.14,4355.0,218.874,219.1579,218.5049,218.7509,4355.0
2022-05-20 13:40:00,230.98,231.52,230.88,231.48,6455.0,218.5995,219.1106,218.5049,219.0727,6455.0
2022-05-20 13:45:00,231.42,231.81,231.16,231.26,5879.0,219.0159,219.385,218.7699,218.8645,5879.0
2022-05-20 13:50:00,231.37,231.96,231.04,231.79,5817.0,218.9686,219.527,218.6563,219.3661,5817.0
2022-05-20 13:55:00,231.78,232.17,231.68,231.8,5433.0,219.3566,219.7257,219.262,219.3755,5433.0
2022-05-20 14:00:00,231.84,232.08,231.52,231.72,4393.0,219.4134,219.6405,219.1106,219.2998,4393.0
2022-05-20 14:05:00,231.57,231.57,230.86,230.94,5270.0,219.1579,219.1579,218.4859,218.5616,5270.0
2022-05-20 14:10:00,231.42,231.68,231.16,231.64,5020.0,219.0159,219.262,218.7699,219.2241,5020.0
2022-05-20 14:15:00,231.5,231.73,231.02,231.28,4401.0,219.0916,219.3093,218.6374,218.8834,4401.0
2022-05-20 14:20:00,231.18,232.15,231.01,231.86,9547.0,218.7888,219.7068,218.6279,219.4323,9547.0
2022-05-20 14:25:00,231.86,232.05,231.62,232.01,11331.0,219.4323,219.6121,219.2052,219.5743,11331.0
2022-05-20 14:30:00,231.93,232.12,231.43,231.48,9691.0,219.4986,219.6784,219.0254,219.0727,9691.0
2022-05-20 14:35:00,231.42,232.22,231.42,232.19,7112.0,219.0159,219.773,219.0159,219.7446,7112.0
2022-05-20 14:40:00,232.21,232.64,232.17,232.64,3954.0,219.7636,220.1705,219.7257,220.1705,3954.0
2022-05-20 14:45:00,232.48,232.58,232.15,232.48,4764.0,220.0191,220.1137,219.7068,220.0191,4764.0
2022-05-20 14:50:00,232.6,233.21,232.31,232.91,4895.0,220.1327,220.71,219.8582,220.4261,4895.0
2022-05-20 14:55:00,233.07,233.07,232.38,232.49,4284.0,220.5775,220.5775,219.9245,220.0286,4284.0
2022-05-20 15:00:00,232.38,232.64,231.74,231.84,7651.0,219.9245,220.1705,219.3188,219.4134,7651.0
2022-05-20 15:05:00,231.96,232.23,231.75,231.95,9415.0,219.527,219.7825,219.3282,219.5175,9415.0
2022-05-20 15:10:00,231.93,232.2,231.79,231.79,6796.0,219.4986,219.7541,219.3661,219.3661,6796.0
2022-05-20 15:15:00,231.98,232.52,231.87,232.25,6793.0,219.5459,220.057,219.4418,219.8014,6793.0
2022-05-20 15:20:00,232.47,232.67,231.89,232.42,5583.0,220.0096,220.1989,219.4607,219.9623,5583.0
2022-05-20 15:25:00,232.32,233.09,232.13,233.09,7188.0,219.8677,220.5964,219.6879,220.5964,7188.0
2022-05-20 15:30:00,233.24,233.96,232.71,233.87,10118.0,220.7384,221.4198,220.2368,221.3346,10118.0
2022-05-20 15:35:00,233.77,235.16,233.62,235.16,26241.0,221.24,222.5555,221.098,222.5555,26241.0
2022-05-20 15:40:00,235.11,235.99,235.08,235.46,29198.0,222.5081,223.341,222.4797,222.8394,29198.0
2022-05-20 15:45:00,235.44,236.26,235.04,236.15,23526.0,222.8204,223.5965,222.4419,223.4924,23526.0
2022-05-20 15:50:00,236.12,236.77,236.08,236.71,48005.0,223.464,224.0792,223.4261,224.0224,48005.0
2022-05-20 15:55:00,236.74,237.73,236.18,237.7,144425.0,224.0508,224.9877,223.5208,224.9593,144425.0
2022-05-23 09:30:00,240.19,240.19,235.28,236.12,25800.0,227.3158,227.3158,222.669,223.464,25800.0
2022-05-23 09:35:00,236.24,236.74,235.01,236.28,16054.0,223.5776,224.0508,222.4135,223.6154,16054.0
2022-05-23 09:40:00,236.4,237.65,236.39,237.45,10046.0,223.729,224.912,223.7195,224.7227,10046.0
2022-05-23 09:45:00,237.36,238.99,237.14,238.66,30675.0,224.6375,226.1802,224.4293,225.8679,30675.0
2022-05-23 09:50:00,238.56,238.56,237.03,237.03,26439.0,225.7732,225.7732,224.3252,224.3252,26439.0
2022-05-23 09:55:00,237.0,237.1,233.06,233.74,13853.0,224.2968,224.3915,220.568,221.2116,13853.0
2022-05-23 10:00:00,233.61,233.63,232.15,232.57,5759.0,221.0885,221.1075,219.7068,220.1043,5759.0
2022-05-23 10:05:00,232.62,232.81,231.31,232.36,8456.0,220.1516,220.3314,218.9118,219.9055,8456.0
2022-05-23 10:10:00,232.32,233.86,232.23,232.62,18429.0,219.8677,221.3251,219.7825,220.1516,18429.0
2022-05-23 10:15:00,232.64,234.17,232.49,233.66,8906.0,220.1705,221.6185,220.0286,221.1359,8906.0
2022-05-23 10:20:00,233.18,233.52,232.9,233.31,5282.0,220.6816,221.0034,220.4166,220.8046,5282.0
2022-05-23 10:25:00,233.0,233.94,232.73,233.94,8413.0,220.5112,221.4008,220.2557,221.4008,8413.0
2022-05-23 10:30:00,234.42,235.3,233.98,235.1,10869.0,221.8551,222.6879,221.4387,222.4987,10869.0
2022-05-23 10:35:00,235.12,235.79,234.69,235.06,7547.0,222.5176,223.1517,222.1106,222.4608,7547.0
2022-05-23 10:40:00,235.23,235.23,234.47,234.75,3059.0,222.6217,222.6217,221.9024,222.1674,3059.0
2022-05-23 10:45:00,234.75,235.33,234.27,234.75,15439.0,222.1674,222.7163,221.7132,222.1674,15439.0
2022-05-23 10:50:00,234.63,234.98,234.31,234.66,4962.0,222.0539,222.3851,221.751,222.0823,4962.0
2022-05-23 10:55:00,234.59,234.73,234.4,234.69,5890.0,222.016,222.1485,221.8362,222.1106,5890.0
2022-05-23 11:00:00,234.8,235.71,234.2,235.71,12401.0,222.2147,223.076,221.6469,223.076,12401.0
2022-05-23 11:05:00,235.6,235.94,235.38,235.58,5300.0,222.9719,223.2936,222.7637,222.9529,5300.0
2022-05-23 11:10:00,235.78,235.86,235.05,235.85,15096.0,223.1422,223.2179,222.4513,223.2085,15096.0
2022-05-23 11:15:00,235.73,236.39,235.7,235.98,4551.0,223.0949,223.7195,223.0665,223.3315,4551.0
2022-05-23 11:20:00,235.87,236.19,235.57,235.92,13721.0,223.2274,223.5302,222.9435,223.2747,13721.0
2022-05-23 11:25:00,235.82,236.0,235.17,235.49,19335.0,223.1801,223.3504,222.5649,222.8678,19335.0
2022-05-23 11:30:00,235.49,236.58,235.49,236.45,6131.0,222.8678,223.8993,222.8678,223.7763,6131.0
2022-05-23 11:35:00,236.58,236.73,236.06,236.73,7419.0,223.8993,224.0413,223.4072,224.0413,7419.0
2022-05-23 11:40:00,236.43,236.49,236.25,236.29,3986.0,223.7574,223.8142,223.587,223.6249,3986.0
2022-05-23 11:45:00,236.25,236.45,235.68,235.97,4209.0,223.587,223.7763,223.0476,223.322,4209.0
2022-05-23 11:50:00,236.03,236.1,235.73,236.1,3763.0,223.3788,223.4451,223.0949,223.4451,3763.0
2022-05-23 11:55:00,236.2,236.54,235.89,236.12,4622.0,223.5397,223.8615,223.2463,223.464,4622.0
2022-05-23 12:00:00,236.16,236.71,235.94,236.68,4368.0,223.5019,224.0224,223.2936,223.994,4368.0
2022-05-23 12:05:00,236.72,237.68,236.72,237.68,8144.0,224.0318,224.9404,224.0318,224.9404,8144.0
2022-05-23 12:10:00,237.64,237.81,237.54,237.8,4434.0,224.9025,225.0634,224.8079,225.0539,4434.0
2022-05-23 12:15:00,237.88,238.09,237.21,237.21,9002.0,225.1297,225.3284,224.4956,224.4956,9002.0
2022-05-23 12:20:00,237.26,237.35,236.53,237.22,16596.0,224.5429,224.6281,223.852,224.505,16596.0
2022-05-23 12:25:00,237.14,237.21,236.84,236.98,7522.0,224.4293,224.4956,224.1454,224.2779,7522.0
2022-05-23 12:30:00,236.86,236.88,236.38,236.82,3225.0,224.1643,224.1833,223.7101,224.1265,3225.0
2022-05-23 12:35:00,236.82,237.21,236.63,237.21,15495.0,224.1265,224.4956,223.9467,224.4956,15495.0
2022-05-23 12:40:00,237.22,237.22,236.86,237.12,3353.0,224.505,224.505,224.1643,224.4104,3353.0
2022-05-23 12:45:00,237.19,237.37,236.45,236.88,7243.0,224.4766,224.647,223.7763,224.1833,7243.0
2022-05-23 12:50:00,236.99,237.08,236.6,236.98,6961.0,224.2874,224.3725,223.9183,224.2779,6961.0
2022-05-23 12:55:00,237.12,237.27,236.64,236.95,12086.0,224.4104,224.5524,223.9561,224.2495,12086.0
2022-05-23 13:00:00,237.09,237.09,236.0,236.0,7649.0,224.382,224.382,223.3504,223.3504,7649.0
2022-05-23 13:05:00,235.87,236.33,235.79,236.02,14759.0,223.2274,223.6627,223.1517,223.3694,14759.0
2022-05-23 13:10:00,236.02,236.64,236.02,236.23,9820.0,223.3694,223.9561,223.3694,223.5681,9820.0
2022-05-23 13:15:00,236.2,236.2,235.65,235.74,6137.0,223.5397,223.5397,223.0192,223.1044,6137.0
2022-05-23 13:20:00,235.78,235.78,235.14,235.6,8554.0,223.1422,223.1422,222.5365,222.9719,8554.0
2022-05-23 13:25:00,235.73,236.44,235.73,236.35,7225.0,223.0949,223.7668,223.0949,223.6817,7225.0
2022-05-23 13:30:00,236.31,236.72,235.99,236.39,7221.0,223.6438,224.0318,223.341,223.7195,7221.0
2022-05-23 13:35:00,236.27,236.66,236.19,236.43,5395.0,223.606,223.9751,223.5302,223.7574,5395.0
2022-05-23 13:40:00,236.41,236.71,236.36,236.71,8015.0,223.7385,224.0224,223.6911,224.0224,8015.0
2022-05-23 13:45:00,236.64,237.21,236.53,237.05,5817.0,223.9561,224.4956,223.852,224.3441,5817.0
2022-05-23 13:50:00,236.94,237.0,236.43,236.52,6887.0,224.24,224.2968,223.7574,223.8426,6887.0
2022-05-23 13:55:00,236.52,236.96,236.52,236.9,4170.0,223.8426,224.259,223.8426,224.2022,4170.0
2022-05-23 14:00:00,236.97,237.16,236.54,236.65,4646.0,224.2684,224.4483,223.8615,223.9656,4646.0
2022-05-23 14:05:00,236.8,237.26,236.78,237.24,3493.0,224.1075,224.5429,224.0886,224.524,3493.0
2022-05-23 14:10:00,237.24,237.51,236.9,237.21,6600.0,224.524,224.7795,224.2022,224.4956,6600.0
2022-05-23 14:15:00,237.2,237.39,236.89,237.24,5926.0,224.4861,224.6659,224.1927,224.524,5926.0
2022-05-23 14:20:00,237.27,237.34,237.0,237.07,2382.0,224.5524,224.6186,224.2968,224.3631,2382.0
2022-05-23 14:25:00,237.08,237.16,236.48,236.57,7206.0,224.3725,224.4483,223.8047,223.8899,7206.0
2022-05-23 14:30:00,236.65,236.95,236.46,236.75,5806.0,223.9656,224.2495,223.7858,224.0602,5806.0
2022-05-23 14:35:00,236.65,236.8,236.57,236.68,4286.0,223.9656,224.1075,223.8899,223.994,4286.0
2022-05-23 14:40:00,236.65,237.09,236.47,237.09,14239.0,223.9656,224.382,223.7952,224.382,14239.0
2022-05-23 14:45:00,237.12,237.12,236.22,236.43,4377.0,224.4104,224.4104,223.5586,223.7574,4377.0
2022-05-23 14:50:00,236.51,236.65,236.3,236.5,3656.0,223.8331,223.9656,223.6343,223.8236,3656.0
2022-05-23 14:55:00,236.59,236.79,236.34,236.37,4910.0,223.9088,224.0981,223.6722,223.7006,4910.0
2022-05-23 15:00:00,236.56,236.85,236.55,236.67,5933.0,223.8804,224.1549,223.8709,223.9845,5933.0
2022-05-23 15:05:00,236.77,236.93,236.64,236.84,7733.0,224.0792,224.2306,223.9561,224.1454,7733.0
2022-05-23 15:10:00,236.86,236.86,235.94,236.19,8702.0,224.1643,224.1643,223.2936,223.5302,8702.0
2022-05-23 15:15:00,236.1,236.65,236.06,236.3,9226.0,223.4451,223.9656,223.4072,223.6343,9226.0
2022-05-23 15:20:00,236.34,236.38,235.6,235.77,8659.0,223.6722,223.7101,222.9719,223.1328,8659.0
2022-05-23 15:25:00,235.74,236.13,235.65,235.96,9939.0,223.1044,223.4735,223.0192,223.3126,9939.0
2022-05-23 15:30:00,236.0,236.57,235.94,236.5,12969.0,223.3504,223.8899,223.2936,223.8236,12969.0
2022-05-23 15:35:00,236.5,236.7,235.82,235.83,13614.0,223.8236,224.0129,223.1801,223.1895,13614.0
2022-05-23 15:40:00,235.77,236.03,235.51,235.83,18059.0,223.1328,223.3788,222.8867,223.1895,18059.0
2022-05-23 15:45:00,235.9,235.99,235.43,235.97,26664.0,223.2558,223.341,222.811,223.322,26664.0
2022-05-23 15:50:00,236.04,236.71,235.98,236.03,39981.0,223.3883,224.0224,223.3315,223.3788,39981.0
2022-05-23 15:55:00,236.11,236.79,235.92,236.59,55711.0,223.4545,224.0981,223.2747,223.9088,55711.0
2022-05-24 09:30:00,235.28,236.23,234.22,234.54,42237.0,222.669,223.5681,221.6658,221.9687,42237.0
2022-05-24 09:35:00,234.46,234.57,232.8,232.97,23651.0,221.893,221.9971,220.3219,220.4828,23651.0
2022-05-24 09:40:00,232.94,233.13,231.81,231.81,15470.0,220.4544,220.6343,219.385,219.385,15470.0
2022-05-24 09:45:00,231.81,232.19,231.27,232.19,21290.0,219.385,219.7446,218.874,219.7446,21290.0
2022-05-24 09:50:00,232.25,232.58,231.53,231.53,19533.0,219.8014,220.1137,219.12,219.12,19533.0
2022-05-24 09:55:00,231.48,231.76,230.7,231.05,11669.0,219.0727,219.3377,218.3345,218.6657,11669.0
2022-05-24 10:00:00,230.98,231.28,229.62,229.81,21294.0,218.5995,218.8834,217.3124,217.4922,21294.0
2022-05-24 10:05:00,229.97,230.41,229.09,229.5,28940.0,217.6436,218.0601,216.8108,217.1988,28940.0
2022-05-24 10:10:00,229.62,229.87,228.81,229.6,15248.0,217.3124,217.549,216.5458,217.2935,15248.0
2022-05-24 10:15:00,229.41,229.71,229.0,229.28,6678.0,217.1137,217.3976,216.7256,216.9906,6678.0
2022-05-24 10:20:00,229.34,230.3,228.9,228.92,17366.0,217.0474,217.9559,216.631,216.6499,17366.0
2022-05-24 10:25:00,229.09,229.16,228.31,228.98,20171.0,216.8108,216.8771,216.0726,216.7067,20171.0
2022-05-24 10:30:00,228.91,229.53,228.74,228.85,12442.0,216.6405,217.2272,216.4796,216.5837,12442.0
2022-05-24 10:35:00,228.83,229.0,228.16,228.6,15528.0,216.5647,216.7256,215.9307,216.3471,15528.0
2022-05-24 10:40:00,228.53,229.44,228.42,229.22,9522.0,216.2808,217.142,216.1767,216.9338,9522.0
2022-05-24 10:45:00,229.34,229.43,228.41,228.41,7068.0,217.0474,217.1326,216.1673,216.1673,7068.0
2022-05-24 10:50:00,228.31,228.41,227.98,228.24,13259.0,216.0726,216.1673,215.7603,216.0064,13259.0
2022-05-24 10:55:00,228.0,228.5,227.79,228.5,12564.0,215.7792,216.2524,215.5805,216.2524,12564.0
2022-05-24 11:00:00,228.62,229.24,228.62,229.15,8477.0,216.366,216.9528,216.366,216.8676,8477.0
2022-05-24 11:05:00,229.19,229.41,228.82,228.97,4374.0,216.9054,217.1137,216.5553,216.6972,4374.0
2022-05-24 11:10:00,228.91,229.27,228.74,228.83,6782.0,216.6405,216.9812,216.4796,216.5647,6782.0
2022-05-24 11:15:00,228.8,229.89,228.79,229.43,5218.0,216.5363,217.5679,216.5269,217.1326,5218.0
2022-05-24 11:20:00,229.43,230.16,229.26,230.09,5910.0,217.1326,217.8235,216.9717,217.7572,5910.0
2022-05-24 11:25:00,230.18,230.72,230.17,230.58,5107.0,217.8424,218.3534,217.8329,218.2209,5107.0
2022-05-24 11:30:00,230.63,231.22,230.58,231.22,16689.0,218.2683,218.8266,218.2209,218.8266,16689.0
2022-05-24 11:35:00,231.22,231.68,231.04,231.53,6435.0,218.8266,219.262,218.6563,219.12,6435.0
2022-05-24 11:40:00,231.54,232.74,231.43,232.74,12791.0,219.1295,220.2652,219.0254,220.2652,12791.0
2022-05-24 11:45:00,232.74,233.48,232.52,232.82,27071.0,220.2652,220.9655,220.057,220.3409,27071.0
2022-05-24 11:50:00,232.84,232.94,232.66,232.66,4578.0,220.3598,220.4544,220.1895,220.1895,4578.0
2022-05-24 11:55:00,232.56,232.72,232.39,232.6,3503.0,220.0948,220.2462,219.9339,220.1327,3503.0
2022-05-24 12:00:00,232.5,232.67,231.96,232.35,7126.0,220.038,220.1989,219.527,219.8961,7126.0
2022-05-24 12:05:00,232.29,232.88,232.14,232.84,2650.0,219.8393,220.3977,219.6973,220.3598,2650.0
2022-05-24 12:10:00,232.84,233.48,232.84,233.48,2800.0,220.3598,220.9655,220.3598,220.9655,2800.0
2022-05-24 12:15:00,233.53,234.32,233.53,233.86,3913.0,221.0128,221.7605,221.0128,221.3251,3913.0
2022-05-24 12:20:00,233.85,233.85,233.12,233.28,4054.0,221.3157,221.3157,220.6248,220.7762,4054.0
2022-05-24 12:25:00,233.25,233.67,233.25,233.32,4694.0,220.7478,221.1453,220.7478,220.8141,4694.0
2022-05-24 12:30:00,233.29,233.5,232.64,232.64,6136.0,220.7857,220.9844,220.1705,220.1705,6136.0
2022-05-24 12:35:00,232.63,232.68,231.95,232.05,3017.0,220.1611,220.2084,219.5175,219.6121,3017.0
2022-05-24 12:40:00,232.07,232.19,231.65,232.04,3543.0,219.6311,219.7446,219.2336,219.6027,3543.0
2022-05-24 12:45:00,231.9,232.17,231.71,232.14,4025.0,219.4702,219.7257,219.2904,219.6973,4025.0
2022-05-24 12:50:00,232.09,232.12,232.01,232.08,2423.0,219.65,219.6784,219.5743,219.6405,2423.0
2022-05-24 12:55:00,232.14,232.91,232.14,232.61,4197.0,219.6973,220.4261,219.6973,220.1421,4197.0
2022-05-24 13:00:00,232.48,232.57,231.6,231.6,12403.0,220.0191,220.1043,219.1863,219.1863,12403.0
2022-05-24 13:05:00,231.58,231.77,231.21,231.59,9658.0,219.1673,219.3472,218.8172,219.1768,9658.0
2022-05-24 13:10:00,231.58,231.87,231.46,231.75,5929.0,219.1673,219.4418,219.0538,219.3282,5929.0
2022-05-24 13:15:00,231.73,231.84,231.2,231.58,8022.0,219.3093,219.4134,218.8077,219.1673,8022.0
2022-05-24 13:20:00,231.58,231.58,230.97,231.04,9010.0,219.1673,219.1673,218.59,218.6563,9010.0
2022-05-24 13:25:00,231.02,231.45,230.9,231.45,5938.0,218.6374,219.0443,218.5238,219.0443,5938.0
2022-05-24 13:30:00,231.49,231.49,230.96,231.05,8508.0,219.0822,219.0822,218.5806,218.6657,8508.0
2022-05-24 13:35:00,231.11,231.68,231.07,231.56,7384.0,218.7225,219.262,218.6847,219.1484,7384.0
2022-05-24 13:40:00,231.56,232.28,231.56,232.02,7563.0,219.1484,219.8298,219.1484,219.5838,7563.0
2022-05-24 13:45:00,232.02,232.24,231.44,231.81,11227.0,219.5838,219.792,219.0348,219.385,11227.0
2022-05-24 13:50:00,231.69,231.92,231.57,231.83,6570.0,219.2714,219.4891,219.1579,219.4039,6570.0
2022-05-24 13:55:00,231.69,232.16,231.68,231.98,10694.0,219.2714,219.7163,219.262,219.5459,10694.0
2022-05-24 14:00:00,231.91,232.06,231.33,231.33,9621.0,219.4797,219.6216,218.9307,218.9307,9621.0
2022-05-24 14:05:00,231.34,232.36,231.34,232.27,5467.0,218.9402,219.9055,218.9402,219.8204,5467.0
2022-05-24 14:10:00,232.26,232.72,231.91,232.02,8224.0,219.8109,220.2462,219.4797,219.5838,8224.0
2022-05-24 14:15:00,232.02,232.06,231.21,231.28,4311.0,219.5838,219.6216,218.8172,218.8834,4311.0
2022-05-24 14:20:00,231.28,231.6,231.01,231.39,10868.0,218.8834,219.1863,218.6279,218.9875,10868.0
2022-05-24 14:25:00,231.41,231.78,231.22,231.46,5650.0,219.0065,219.3566,218.8266,219.0538,5650.0
2022-05-24 14:30:00,231.38,231.63,230.87,231.63,9049.0,218.9781,219.2147,218.4954,219.2147,9049.0
2022-05-24 14:35:00,231.59,231.93,231.52,231.89,7158.0,219.1768,219.4986,219.1106,219.4607,7158.0
2022-05-24 14:40:00,231.89,231.89,230.8,230.8,6970.0,219.4607,219.4607,218.4291,218.4291,6970.0
2022-05-24 14:45:00,230.8,230.96,230.18,230.51,10711.0,218.4291,218.5806,217.8424,218.1547,10711.0
2022-05-24 14:50:00,230.45,230.69,230.19,230.44,10771.0,218.0979,218.325,217.8518,218.0884,10771.0
2022-05-24 14:55:00,230.32,230.64,230.27,230.64,6751.0,217.9749,218.2777,217.9276,218.2777,6751.0
2022-05-24 15:00:00,230.63,231.24,230.48,231.17,11726.0,218.2683,218.8456,218.1263,218.7793,11726.0
2022-05-24 15:05:00,231.06,231.46,230.93,231.06,8505.0,218.6752,219.0538,218.5522,218.6752,8505.0
2022-05-24 15:10:00,231.02,231.48,230.78,231.03,12036.0,218.6374,219.0727,218.4102,218.6468,12036.0
2022-05-24 15:15:00,231.04,231.37,230.96,231.15,8069.0,218.6563,218.9686,218.5806,218.7604,8069.0
2022-05-24 15:20:00,231.15,231.92,230.8,231.75,12193.0,218.7604,219.4891,218.4291,219.3282,12193.0
2022-05-24 15:25:00,231.79,231.87,231.4,231.79,16353.0,219.3661,219.4418,218.997,219.3661,16353.0
2022-05-24 15:30:00,231.87,232.23,231.71,232.23,19618.0,219.4418,219.7825,219.2904,219.7825,19618.0
2022-05-24 15:35:00,232.17,233.49,232.13,232.95,37378.0,219.7257,220.975,219.6879,220.4639,37378.0
2022-05-24 15:40:00,232.95,233.67,232.69,232.9,30399.0,220.4639,221.1453,220.2178,220.4166,30399.0
2022-05-24 15:45:00,232.9,233.49,232.84,232.99,26316.0,220.4166,220.975,220.3598,220.5018,26316.0
2022-05-24 15:50:00,233.04,233.27,232.09,232.09,53606.0,220.5491,220.7668,219.65,219.65,53606.0
2022-05-24 15:55:00,232.09,232.41,231.67,232.26,99013.0,219.65,219.9529,219.2525,219.8109,99013.0
2022-05-25 09:30:00,230.17,230.17,228.55,228.56,22565.0,217.8329,217.8329,216.2997,216.3092,22565.0
2022-05-25 09:35:00,228.6,229.0,227.47,228.38,9528.0,216.3471,216.7256,215.2776,216.1389,9528.0
2022-05-25 09:40:00,228.2,229.0,227.41,228.19,15547.0,215.9685,216.7256,215.2209,215.959,15547.0
2022-05-25 09:45:00,228.21,228.67,225.7,225.88,22245.0,215.978,216.4133,213.6025,213.7729,22245.0
2022-05-25 09:50:00,225.88,227.1,225.87,227.05,15821.0,213.7729,214.9275,213.7634,214.8801,15821.0
2022-05-25 09:55:00,226.93,227.76,226.51,226.93,21767.0,214.7666,215.5521,214.3691,214.7666,21767.0
2022-05-25 10:00:00,226.95,228.15,226.6,228.15,21870.0,214.7855,215.9212,214.4543,215.9212,21870.0
2022-05-25 10:05:00,228.09,228.09,226.98,227.32,16012.0,215.8644,215.8644,214.8139,215.1357,16012.0
2022-05-25 10:10:00,227.42,229.07,227.2,229.0,22428.0,215.2303,216.7919,215.0221,216.7256,22428.0
2022-05-25 10:15:00,229.48,230.62,229.42,230.37,6900.0,217.1799,218.2588,217.1231,218.0222,6900.0
2022-05-25 10:20:00,230.2,230.2,229.59,229.85,2843.0,217.8613,217.8613,217.284,217.5301,2843.0
2022-05-25 10:25:00,229.81,230.23,229.73,229.92,12222.0,217.4922,217.8897,217.4165,217.5963,12222.0
2022-05-25 10:30:00,230.11,231.02,229.87,231.02,26202.0,217.7761,218.6374,217.549,218.6374,26202.0
2022-05-25 10:35:00,231.06,232.21,231.02,232.04,8335.0,218.6752,219.7636,218.6374,219.6027,8335.0
2022-05-25 10:40:00,232.08,232.42,231.47,231.55,6113.0,219.6405,219.9623,219.0632,219.1389,6113.0
2022-05-25 10:45:00,231.63,232.07,231.01,231.14,9900.0,219.2147,219.6311,218.6279,218.7509,9900.0
2022-05-25 10:50:00,231.14,231.45,230.73,230.73,6894.0,218.7509,219.0443,218.3629,218.3629,6894.0
2022-05-25 10:55:00,230.73,231.52,230.73,231.15,7995.0,218.3629,219.1106,218.3629,218.7604,7995.0
2022-05-25 11:00:00,231.09,231.45,230.74,230.74,7492.0,218.7036,219.0443,218.3724,218.3724,7492.0
2022-05-25 11:05:00,230.83,232.03,230.81,231.98,28111.0,218.4575,219.5932,218.4386,219.5459,28111.0
2022-05-25 11:10:00,231.86,232.62,231.78,232.56,4426.0,219.4323,220.1516,219.3566,220.0948,4426.0
2022-05-25 11:15:00,232.65,232.88,231.86,231.92,9569.0,220.18,220.3977,219.4323,219.4891,9569.0
2022-05-25 11:20:00,232.09,232.5,231.88,232.36,10221.0,219.65,220.038,219.4513,219.9055,10221.0
2022-05-25 11:25:00,232.3,232.3,231.7,231.78,6264.0,219.8487,219.8487,219.2809,219.3566,6264.0
2022-05-25 11:30:00,231.69,231.69,230.68,230.83,20003.0,219.2714,219.2714,218.3156,218.4575,20003.0
2022-05-25 11:35:00,230.68,230.8,230.27,230.74,8671.0,218.3156,218.4291,217.9276,218.3724,8671.0
2022-05-25 11:40:00,230.77,231.37,230.58,231.13,4884.0,218.4008,218.9686,218.2209,218.7415,4884.0
2022-05-25 11:45:00,230.96,231.22,230.84,230.86,4731.0,218.5806,218.8266,218.467,218.4859,4731.0
2022-05-25 11:50:00,230.95,231.09,230.62,230.95,5001.0,218.5711,218.7036,218.2588,218.5711,5001.0
2022-05-25 11:55:00,231.13,231.13,230.6,230.6,4311.0,218.7415,218.7415,218.2399,218.2399,4311.0
2022-05-25 12:00:00,230.76,231.14,230.55,231.14,3894.0,218.3913,218.7509,218.1925,218.7509,3894.0
2022-05-25 12:05:00,231.23,231.39,230.86,231.15,6862.0,218.8361,218.9875,218.4859,218.7604,6862.0
2022-05-25 12:10:00,231.14,231.44,230.89,230.94,17055.0,218.7509,219.0348,218.5143,218.5616,17055.0
2022-05-25 12:15:00,230.88,230.98,230.64,230.88,7158.0,218.5049,218.5995,218.2777,218.5049,7158.0
2022-05-25 12:20:00,230.65,230.7,230.07,230.34,6105.0,218.2872,218.3345,217.7383,217.9938,6105.0
2022-05-25 12:25:00,230.25,230.25,229.34,229.6,2718.0,217.9086,217.9086,217.0474,217.2935,2718.0
2022-05-25 12:30:00,229.71,229.98,229.7,229.71,3904.0,217.3976,217.6531,217.3881,217.3976,3904.0
2022-05-25 12:35:00,229.51,230.07,229.42,229.9,11408.0,217.2083,217.7383,217.1231,217.5774,11408.0
2022-05-25 12:40:00,229.94,230.2,229.82,230.05,8121.0,217.6152,217.8613,217.5017,217.7193,8121.0
2022-05-25 12:45:00,230.13,230.76,230.05,230.7,5339.0,217.7951,218.3913,217.7193,218.3345,5339.0
2022-05-25 12:50:00,230.68,230.83,230.34,230.34,6253.0,218.3156,218.4575,217.9938,217.9938,6253.0
2022-05-25 12:55:00,230.22,230.68,229.89,230.64,12764.0,217.8802,218.3156,217.5679,218.2777,12764.0
2022-05-25 13:00:00,230.28,230.48,230.11,230.13,3193.0,217.937,218.1263,217.7761,217.7951,3193.0
2022-05-25 13:05:00,230.15,230.33,229.88,230.17,8238.0,217.814,217.9843,217.5585,217.8329,8238.0
2022-05-25 13:10:00,230.18,230.18,229.56,229.86,5914.0,217.8424,217.8424,217.2556,217.5395,5914.0
2022-05-25 13:15:00,229.88,230.77,229.88,230.39,17072.0,217.5585,218.4008,217.5585,218.0411,17072.0
2022-05-25 13:20:00,230.38,230.47,230.15,230.3,4251.0,218.0317,218.1168,217.814,217.9559,4251.0
2022-05-25 13:25:00,230.31,230.62,230.12,230.51,4733.0,217.9654,218.2588,217.7856,218.1547,4733.0
2022-05-25 13:30:00,230.44,230.59,230.29,230.51,3635.0,218.0884,218.2304,217.9465,218.1547,3635.0
2022-05-25 13:35:00,230.47,230.77,230.05,230.06,11934.0,218.1168,218.4008,217.7193,217.7288,11934.0
2022-05-25 13:40:00,230.08,230.11,229.79,229.92,7020.0,217.7477,217.7761,217.4733,217.5963,7020.0
2022-05-25 13:45:00,229.93,230.01,229.46,229.91,9929.0,217.6058,217.6815,217.161,217.5869,9929.0
2022-05-25 13:50:00,229.93,229.93,229.15,229.31,3316.0,217.6058,217.6058,216.8676,217.019,3316.0
2022-05-25 13:55:00,229.31,229.44,229.2,229.39,2620.0,217.019,217.142,216.9149,217.0947,2620.0
2022-05-25 14:00:00,229.37,230.57,229.37,230.1,32115.0,217.0758,218.2115,217.0758,217.7667,32115.0
2022-05-25 14:05:00,229.9,229.9,227.84,229.42,12177.0,217.5774,217.5774,215.6278,217.1231,12177.0
2022-05-25 14:10:00,229.43,229.98,229.19,229.75,6897.0,217.1326,217.6531,216.9054,217.4354,6897.0
2022-05-25 14:15:00,229.77,230.32,229.39,229.59,9939.0,217.4544,217.9749,217.0947,217.284,9939.0
2022-05-25 14:20:00,229.4,230.21,229.4,229.56,5125.0,217.1042,217.8708,217.1042,217.2556,5125.0
2022-05-25 14:25:00,229.67,230.52,229.46,230.43,16864.0,217.3597,218.1642,217.161,218.079,16864.0
2022-05-25 14:30:00,230.56,230.65,230.12,230.64,5814.0,218.202,218.2872,217.7856,218.2777,5814.0
2022-05-25 14:35:00,230.85,230.99,230.37,230.37,4487.0,218.4765,218.609,218.0222,218.0222,4487.0
2022-05-25 14:40:00,230.43,231.05,230.42,230.77,4802.0,218.079,218.6657,218.0695,218.4008,4802.0
2022-05-25 14:45:00,230.57,231.13,230.57,230.72,6663.0,218.2115,218.7415,218.2115,218.3534,6663.0
2022-05-25 14:50:00,230.89,231.88,230.76,231.67,6148.0,218.5143,219.4513,218.3913,219.2525,6148.0
2022-05-25 14:55:00,231.72,232.18,231.71,231.84,4576.0,219.2998,219.7352,219.2904,219.4134,4576.0
2022-05-25 15:00:00,231.76,232.73,231.73,232.63,7093.0,219.3377,220.2557,219.3093,220.1611,7093.0
2022-05-25 15:05:00,232.63,232.79,232.22,232.65,5452.0,220.1611,220.3125,219.773,220.18,5452.0
2022-05-25 15:10:00,232.56,232.88,232.56,232.62,7065.0,220.0948,220.3977,220.0948,220.1516,7065.0
2022-05-25 15:15:00,232.62,232.63,232.18,232.28,10423.0,220.1516,220.1611,219.7352,219.8298,10423.0
2022-05-25 15:20:00,232.28,232.55,232.05,232.53,4703.0,219.8298,220.0853,219.6121,220.0664,4703.0
2022-05-25 15:25:00,232.58,232.78,232.36,232.36,4855.0,220.1137,220.303,219.9055,219.9055,4855.0
2022-05-25 15:30:00,232.43,232.69,232.14,232.21,5752.0,219.9718,220.2178,219.6973,219.7636,5752.0
2022-05-25 15:35:00,232.15,232.15,231.48,231.81,8171.0,219.7068,219.7068,219.0727,219.385,8171.0
2022-05-25 15:40:00,231.83,232.07,231.53,231.96,5915.0,219.4039,219.6311,219.12,219.527,5915.0
2022-05-25 15:45:00,231.91,232.08,231.67,231.79,10362.0,219.4797,219.6405,219.2525,219.3661,10362.0
2022-05-25 15:50:00,231.78,231.96,231.2,231.77,22670.0,219.3566,219.527,218.8077,219.3472,22670.0
2022-05-25 15:55:00,231.76,232.31,231.76,232.21,39685.0,219.3377,219.8582,219.3377,219.7636,39685.0
2022-05-26 09:30:00,235.48,235.72,233.79,234.47,43780.0,222.8583,223.0854,221.2589,221.9024,43780.0
2022-05-26 09:35:00,235.0,235.8,234.74,234.74,3038.0,222.404,223.1611,222.158,222.158,3038.0
2022-05-26 09:40:00,235.35,235.67,234.1,234.23,7363.0,222.7353,223.0381,221.5523,221.6753,7363.0
2022-05-26 09:45:00,234.61,235.3,234.08,234.59,4737.0,222.0349,222.6879,221.5333,222.016,4737.0
2022-05-26 09:50:00,234.94,236.23,234.66,236.23,10790.0,222.3472,223.5681,222.0823,223.5681,10790.0
2022-05-26 09:55:00,236.23,236.86,235.68,236.73,10805.0,223.5681,224.1643,223.0476,224.0413,10805.0
2022-05-26 10:00:00,236.76,236.87,235.7,236.54,20051.0,224.0697,224.1738,223.0665,223.8615,20051.0
2022-05-26 10:05:00,236.79,237.36,236.79,237.27,9624.0,224.0981,224.6375,224.0981,224.5524,9624.0
2022-05-26 10:10:00,237.09,237.55,236.63,237.39,11388.0,224.382,224.8173,223.9467,224.6659,11388.0
2022-05-26 10:15:00,237.73,238.24,237.69,238.21,5395.0,224.9877,225.4704,224.9498,225.442,5395.0
2022-05-26 10:20:00,238.22,238.44,237.83,237.94,23758.0,225.4514,225.6596,225.0823,225.1864,23758.0
2022-05-26 10:25:00,237.94,237.98,236.88,236.97,6294.0,225.1864,225.2243,224.1833,224.2684,6294.0
2022-05-26 10:30:00,236.86,237.28,236.72,236.99,7568.0,224.1643,224.5618,224.0318,224.2874,7568.0
2022-05-26 10:35:00,237.08,237.84,236.79,237.71,12422.0,224.3725,225.0918,224.0981,224.9688,12422.0
2022-05-26 10:40:00,237.74,237.95,237.41,237.78,6417.0,224.9972,225.1959,224.6849,225.035,6417.0
2022-05-26 10:45:00,237.49,237.52,237.07,237.37,11030.0,224.7606,224.789,224.3631,224.647,11030.0
2022-05-26 10:50:00,237.39,237.94,237.38,237.65,3116.0,224.6659,225.1864,224.6565,224.912,3116.0
2022-05-26 10:55:00,237.67,238.38,237.67,238.34,14278.0,224.9309,225.6029,224.9309,225.565,14278.0
2022-05-26 11:00:00,238.13,238.43,237.92,237.92,12565.0,225.3663,225.6502,225.1675,225.1675,12565.0
2022-05-26 11:05:00,237.75,238.05,237.35,238.05,4051.0,225.0066,225.2905,224.6281,225.2905,4051.0
2022-05-26 11:10:00,237.97,238.2,237.89,238.15,5389.0,225.2148,225.4325,225.1391,225.3852,5389.0
2022-05-26 11:15:00,238.23,238.34,237.66,237.83,12153.0,225.4609,225.565,224.9215,225.0823,12153.0
2022-05-26 11:20:00,237.74,238.57,237.73,238.57,4735.0,224.9972,225.7827,224.9877,225.7827,4735.0
2022-05-26 11:25:00,238.63,238.69,237.94,238.08,3808.0,225.8395,225.8962,225.1864,225.3189,3808.0
2022-05-26 11:30:00,238.07,238.2,237.41,237.54,5012.0,225.3095,225.4325,224.6849,224.8079,5012.0
2022-05-26 11:35:00,237.49,238.38,237.49,238.38,3373.0,224.7606,225.6029,224.7606,225.6029,3373.0
2022-05-26 11:40:00,238.28,238.28,237.99,238.12,1700.0,225.5082,225.5082,225.2338,225.3568,1700.0
2022-05-26 11:45:00,238.17,238.31,237.69,237.72,2624.0,225.4041,225.5366,224.9498,224.9782,2624.0
2022-05-26 11:50:00,237.84,237.98,237.67,237.88,3420.0,225.0918,225.2243,224.9309,225.1297,3420.0
2022-05-26 11:55:00,237.95,238.3,237.95,238.3,4231.0,225.1959,225.5271,225.1959,225.5271,4231.0
2022-05-26 12:00:00,238.25,238.73,238.07,238.73,2882.0,225.4798,225.9341,225.3095,225.9341,2882.0
2022-05-26 12:05:00,238.73,238.73,238.39,238.54,3159.0,225.9341,225.9341,225.6123,225.7543,3159.0
2022-05-26 12:10:00,238.61,238.78,238.52,238.78,2472.0,225.8205,225.9814,225.7354,225.9814,2472.0
2022-05-26 12:15:00,238.77,239.07,238.74,239.03,3745.0,225.972,226.2559,225.9436,226.218,3745.0
2022-05-26 12:20:00,239.09,239.16,238.73,239.16,3175.0,226.2748,226.3411,225.9341,226.3411,3175.0
2022-05-26 12:25:00,239.16,239.3,239.01,239.02,2987.0,226.3411,226.4735,226.1991,226.2086,2987.0
2022-05-26 12:30:00,239.05,239.26,239.05,239.22,1600.0,226.2369,226.4357,226.2369,226.3978,1600.0
2022-05-26 12:35:00,239.04,239.22,238.98,239.22,2235.0,226.2275,226.3978,226.1707,226.3978,2235.0
2022-05-26 12:40:00,239.2,239.21,238.51,238.78,11325.0,226.3789,226.3884,225.7259,225.9814,11325.0
2022-05-26 12:45:00,238.94,239.62,238.94,239.59,6361.0,226.1328,226.7764,226.1328,226.748,6361.0
2022-05-26 12:50:00,239.37,239.43,239.2,239.43,3424.0,226.5398,226.5966,226.3789,226.5966,3424.0
2022-05-26 12:55:00,239.33,239.58,239.33,239.52,2109.0,226.5019,226.7385,226.5019,226.6818,2109.0
2022-05-26 13:00:00,239.46,239.71,239.46,239.71,2200.0,226.625,226.8616,226.625,226.8616,2200.0
2022-05-26 13:05:00,239.55,239.71,239.45,239.71,2381.0,226.7101,226.8616,226.6155,226.8616,2381.0
2022-05-26 13:10:00,239.88,239.97,239.31,239.74,2785.0,227.0225,227.1076,226.483,226.89,2785.0
2022-05-26 13:15:00,239.69,239.69,239.43,239.59,3848.0,226.8426,226.8426,226.5966,226.748,3848.0
2022-05-26 13:20:00,239.62,239.62,239.39,239.4,1967.0,226.7764,226.7764,226.5587,226.5682,1967.0
2022-05-26 13:25:00,239.28,239.52,239.2,239.32,4030.0,226.4546,226.6818,226.3789,226.4925,4030.0
2022-05-26 13:30:00,239.31,239.57,239.31,239.57,2320.0,226.483,226.7291,226.483,226.7291,2320.0
2022-05-26 13:35:00,239.52,239.85,239.48,239.85,3744.0,226.6818,226.9941,226.6439,226.9941,3744.0
2022-05-26 13:40:00,239.93,240.25,239.79,239.99,6459.0,227.0698,227.3726,226.9373,227.1266,6459.0
2022-05-26 13:45:00,240.11,240.21,239.71,239.81,7085.0,227.2401,227.3348,226.8616,226.9562,7085.0
2022-05-26 13:50:00,239.78,239.87,239.17,239.26,7138.0,226.9278,227.013,226.3505,226.4357,7138.0
2022-05-26 13:55:00,239.19,239.79,238.95,239.61,4844.0,226.3694,226.9373,226.1423,226.7669,4844.0
2022-05-26 14:00:00,239.61,239.61,239.34,239.44,3778.0,226.7669,226.7669,226.5114,226.606,3778.0
2022-05-26 14:05:00,239.44,239.5,238.89,239.17,5791.0,226.606,226.6628,226.0855,226.3505,5791.0
2022-05-26 14:10:00,239.18,239.71,239.02,239.26,6361.0,226.36,226.8616,226.2086,226.4357,6361.0
2022-05-26 14:15:00,239.26,239.52,239.1,239.17,4703.0,226.4357,226.6818,226.2843,226.3505,4703.0
2022-05-26 14:20:00,239.25,239.88,239.25,239.72,2799.0,226.4262,227.0225,226.4262,226.871,2799.0
2022-05-26 14:25:00,239.69,239.81,239.35,239.72,5557.0,226.8426,226.9562,226.5209,226.871,5557.0
2022-05-26 14:30:00,239.78,239.96,239.54,239.7,7152.0,226.9278,227.0982,226.7007,226.8521,7152.0
2022-05-26 14:35:00,239.63,239.68,239.17,239.39,4346.0,226.7859,226.8332,226.3505,226.5587,4346.0
2022-05-26 14:40:00,239.2,239.41,239.12,239.32,6677.0,226.3789,226.5777,226.3032,226.4925,6677.0
2022-05-26 14:45:00,239.44,239.47,239.15,239.27,3515.0,226.606,226.6344,226.3316,226.4452,3515.0
2022-05-26 14:50:00,239.44,239.44,239.17,239.44,4149.0,226.606,226.606,226.3505,226.606,4149.0
2022-05-26 14:55:00,239.44,239.74,239.35,239.68,4151.0,226.606,226.89,226.5209,226.8332,4151.0
2022-05-26 15:00:00,239.52,239.68,239.1,239.19,10021.0,226.6818,226.8332,226.2843,226.3694,10021.0
2022-05-26 15:05:00,239.24,239.87,239.24,239.87,5266.0,226.4168,227.013,226.4168,227.013,5266.0
2022-05-26 15:10:00,239.86,240.35,239.83,240.03,24431.0,227.0035,227.4673,226.9751,227.1644,24431.0
2022-05-26 15:15:00,240.05,240.12,239.59,239.96,18599.0,227.1833,227.2496,226.748,227.0982,18599.0
2022-05-26 15:20:00,239.93,239.93,239.2,239.39,6678.0,227.0698,227.0698,226.3789,226.5587,6678.0
2022-05-26 15:25:00,239.41,239.54,239.03,239.54,8144.0,226.5777,226.7007,226.218,226.7007,8144.0
2022-05-26 15:30:00,239.35,240.03,239.35,239.77,15858.0,226.5209,227.1644,226.5209,226.9184,15858.0
2022-05-26 15:35:00,239.79,240.21,239.69,240.07,7986.0,226.9373,227.3348,226.8426,227.2023,7986.0
2022-05-26 15:40:00,240.15,240.72,240.12,240.66,10968.0,227.278,227.8174,227.2496,227.7607,10968.0
2022-05-26 15:45:00,240.68,241.39,240.59,241.37,18775.0,227.7796,228.4515,227.6944,228.4326,18775.0
2022-05-26 15:50:00,241.34,241.5,240.71,240.74,53754.0,228.4042,228.5556,227.808,227.8364,53754.0
2022-05-26 15:55:00,240.74,240.92,240.23,240.5,53356.0,227.8364,228.0067,227.3537,227.6092,53356.0
2022-05-27 09:30:00,246.48,248.84,243.09,247.5,81388.0,233.8244,236.0632,230.6085,234.792,81388.0
2022-05-27 09:35:00,247.73,249.63,247.62,249.05,47305.0,235.0102,236.8127,234.9059,236.2625,47305.0
2022-05-27 09:40:00,249.17,251.45,249.15,250.01,57324.0,236.3763,238.5392,236.3573,237.1732,57324.0
2022-05-27 09:45:00,250.15,251.89,250.0,251.89,46858.0,237.306,238.9566,237.1637,238.9566,46858.0
2022-05-27 09:50:00,251.95,253.04,251.43,251.87,46895.0,239.0136,240.0476,238.5203,238.9377,46895.0
2022-05-27 09:55:00,252.05,254.58,251.72,254.09,38330.0,239.1084,241.5085,238.7954,241.0437,38330.0
2022-05-27 10:00:00,254.09,254.58,253.52,253.89,32004.0,241.0437,241.5085,240.5029,240.8539,32004.0
2022-05-27 10:05:00,253.89,253.91,252.19,252.4,26432.0,240.8539,240.8729,239.2412,239.4404,26432.0
2022-05-27 10:10:00,252.33,252.89,251.86,252.5,38255.0,239.374,239.9053,238.9282,239.5353,38255.0
2022-05-27 10:15:00,252.5,252.51,251.1,251.29,26691.0,239.5353,239.5448,238.2072,238.3874,26691.0
2022-05-27 10:20:00,251.29,251.3,250.21,250.55,12286.0,238.3874,238.3969,237.3629,237.6854,12286.0
2022-05-27 10:25:00,250.55,250.99,250.36,250.84,8592.0,237.6854,238.1028,237.5052,237.9605,8592.0
2022-05-27 10:30:00,250.99,251.48,250.5,250.5,8240.0,238.1028,238.5677,237.638,237.638,8240.0
2022-05-27 10:35:00,250.4,250.78,250.04,250.33,12970.0,237.5431,237.9036,237.2016,237.4767,12970.0
2022-05-27 10:40:00,250.39,250.39,249.55,249.59,16419.0,237.5337,237.5337,236.7368,236.7747,16419.0
2022-05-27 10:45:00,249.62,249.76,249.07,249.73,12334.0,236.8032,236.936,236.2814,236.9075,12334.0
2022-05-27 10:50:00,249.63,250.17,249.63,249.83,10694.0,236.8127,237.3249,236.8127,237.0024,10694.0
2022-05-27 10:55:00,249.82,250.42,249.7,250.42,10585.0,236.9929,237.5621,236.8791,237.5621,10585.0
2022-05-27 11:00:00,250.66,250.85,250.21,250.53,12062.0,237.7898,237.97,237.3629,237.6665,12062.0
2022-05-27 11:05:00,250.67,251.0,249.98,250.3,16250.0,237.7993,238.1123,237.1447,237.4483,16250.0
2022-05-27 11:10:00,250.26,250.62,249.99,250.31,15299.0,237.4103,237.7518,237.1542,237.4578,15299.0
2022-05-27 11:15:00,250.31,250.9,250.25,250.67,13157.0,237.4578,238.0175,237.4008,237.7993,13157.0
2022-05-27 11:20:00,250.81,250.87,249.79,249.9,11587.0,237.9321,237.989,236.9645,237.0688,11587.0
2022-05-27 11:25:00,249.7,249.91,248.82,249.9,33552.0,236.8791,237.0783,236.0443,237.0688,33552.0
2022-05-27 11:30:00,249.6,249.71,248.83,249.36,14625.0,236.7842,236.8886,236.0538,236.5565,14625.0
2022-05-27 11:35:00,249.35,249.63,249.08,249.57,6634.0,236.5471,236.8127,236.2909,236.7558,6634.0
2022-05-27 11:40:00,249.52,249.9,249.31,249.39,9173.0,236.7083,237.0688,236.5091,236.585,9173.0
2022-05-27 11:45:00,249.26,249.78,249.18,249.78,3571.0,236.4617,236.955,236.3858,236.955,3571.0
2022-05-27 11:50:00,249.75,249.92,249.56,249.92,4350.0,236.9265,237.0878,236.7463,237.0878,4350.0
2022-05-27 11:55:00,249.83,250.11,249.72,250.11,4030.0,237.0024,237.268,236.8981,237.268,4030.0
2022-05-27 12:00:00,250.11,250.29,249.69,249.72,7729.0,237.268,237.4388,236.8696,236.8981,7729.0
2022-05-27 12:05:00,249.81,249.91,249.41,249.88,16032.0,236.9834,237.0783,236.604,237.0498,16032.0
2022-05-27 12:10:00,249.94,250.38,249.9,250.18,6206.0,237.1068,237.5242,237.0688,237.3344,6206.0
2022-05-27 12:15:00,250.1,250.21,249.58,249.82,5335.0,237.2585,237.3629,236.7652,236.9929,5335.0
2022-05-27 12:20:00,249.95,249.99,249.88,249.89,700.0,237.1162,237.1542,237.0498,237.0593,700.0
2022-05-27 12:25:00,249.77,250.08,249.73,249.73,5381.0,236.9455,237.2396,236.9075,236.9075,5381.0
2022-05-27 12:30:00,249.76,249.92,249.69,249.77,2665.0,236.936,237.0878,236.8696,236.9455,2665.0
2022-05-27 12:35:00,249.72,249.88,249.57,249.75,4639.0,236.8981,237.0498,236.7558,236.9265,4639.0
2022-05-27 12:40:00,249.79,250.09,249.79,249.89,4262.0,236.9645,237.2491,236.9645,237.0593,4262.0
2022-05-27 12:45:00,249.91,249.92,249.36,249.47,6183.0,237.0783,237.0878,236.5565,236.6609,6183.0
2022-05-27 12:50:00,249.37,249.55,249.04,249.25,39237.0,236.566,236.7368,236.253,236.4522,39237.0
2022-05-27 12:55:00,249.39,249.39,249.0,249.03,6651.0,236.585,236.585,236.215,236.2435,6651.0
2022-05-27 13:00:00,249.11,249.57,249.06,249.57,6185.0,236.3194,236.7558,236.2719,236.7558,6185.0
2022-05-27 13:05:00,249.58,250.16,249.32,250.09,4656.0,236.7652,237.3155,236.5186,237.2491,4656.0
2022-05-27 13:10:00,250.11,250.12,249.69,249.9,6486.0,237.268,237.2775,236.8696,237.0688,6486.0
2022-05-27 13:15:00,249.77,250.26,249.67,250.26,2941.0,236.9455,237.4103,236.8506,237.4103,2941.0
2022-05-27 13:20:00,250.24,250.32,249.65,249.72,5609.0,237.3914,237.4672,236.8316,236.8981,5609.0
2022-05-27 13:25:00,249.75,250.09,249.63,249.95,5090.0,236.9265,237.2491,236.8127,237.1162,5090.0
2022-05-27 13:30:00,250.09,250.21,249.57,249.67,6545.0,237.2491,237.3629,236.7558,236.8506,6545.0
2022-05-27 13:35:00,249.69,249.85,249.69,249.76,1910.0,236.8696,237.0214,236.8696,236.936,1910.0
2022-05-27 13:40:00,249.75,250.78,249.74,250.1,21822.0,236.9265,237.9036,236.917,237.2585,21822.0
2022-05-27 13:45:00,250.1,250.1,249.79,249.88,5001.0,237.2585,237.2585,236.9645,237.0498,5001.0
2022-05-27 13:50:00,249.77,250.25,249.77,250.15,3979.0,236.9455,237.4008,236.9455,237.306,3979.0
2022-05-27 13:55:00,250.04,250.04,249.7,249.84,2828.0,237.2016,237.2016,236.8791,237.0119,2828.0
2022-05-27 14:00:00,249.95,250.0,249.73,249.94,3317.0,237.1162,237.1637,236.9075,237.1068,3317.0
2022-05-27 14:05:00,249.96,250.0,249.74,249.95,2400.0,237.1257,237.1637,236.917,237.1162,2400.0
2022-05-27 14:10:00,250.2,250.39,250.2,250.39,2362.0,237.3534,237.5337,237.3534,237.5337,2362.0
2022-05-27 14:15:00,250.35,250.49,250.14,250.36,3668.0,237.4957,237.6285,237.2965,237.5052,3668.0
2022-05-27 14:20:00,250.37,250.59,250.27,250.4,3628.0,237.5147,237.7234,237.4198,237.5431,3628.0
2022-05-27 14:25:00,250.4,250.49,250.09,250.2,3800.0,237.5431,237.6285,237.2491,237.3534,3800.0
2022-05-27 14:30:00,250.2,250.5,250.12,250.5,6791.0,237.3534,237.638,237.2775,237.638,6791.0
2022-05-27 14:35:00,250.56,250.72,250.32,250.32,5435.0,237.6949,237.8467,237.4672,237.4672,5435.0
2022-05-27 14:40:00,250.32,250.42,250.05,250.31,3208.0,237.4672,237.5621,237.2111,237.4578,3208.0
2022-05-27 14:45:00,250.47,250.51,250.21,250.21,4186.0,237.6095,237.6475,237.3629,237.3629,4186.0
2022-05-27 14:50:00,250.25,250.52,250.21,250.28,2880.0,237.4008,237.657,237.3629,237.4293,2880.0
2022-05-27 14:55:00,250.28,250.54,250.27,250.46,3450.0,237.4293,237.676,237.4198,237.6001,3450.0
2022-05-27 15:00:00,250.5,250.88,250.45,250.81,8389.0,237.638,237.9985,237.5906,237.9321,8389.0
2022-05-27 15:05:00,250.89,251.2,250.81,250.91,5799.0,238.008,238.3021,237.9321,238.027,5799.0
2022-05-27 15:10:00,250.85,250.85,250.54,250.63,9641.0,237.97,237.97,237.676,237.7613,9641.0
2022-05-27 15:15:00,250.79,251.03,250.6,250.97,5937.0,237.9131,238.1408,237.7329,238.0839,5937.0
2022-05-27 15:20:00,250.97,251.12,250.87,250.96,5989.0,238.0839,238.2262,237.989,238.0744,5989.0
2022-05-27 15:25:00,250.97,251.17,250.94,250.94,6334.0,238.0839,238.2736,238.0554,238.0554,6334.0
2022-05-27 15:30:00,250.89,251.02,250.74,250.77,10537.0,238.008,238.1313,237.8657,237.8941,10537.0
2022-05-27 15:35:00,250.77,250.77,250.51,250.68,9944.0,237.8941,237.8941,237.6475,237.8088,9944.0
2022-05-27 15:40:00,250.63,251.0,250.55,251.0,12438.0,237.7613,238.1123,237.6854,238.1123,12438.0
2022-05-27 15:45:00,251.03,251.22,250.77,251.22,22360.0,238.1408,238.321,237.8941,238.321,22360.0
2022-05-27 15:50:00,251.28,251.54,250.84,251.41,36713.0,238.378,238.6246,237.9605,238.5013,36713.0
2022-05-27 15:55:00,251.39,251.87,251.39,251.87,60423.0,238.4823,238.9377,238.4823,238.9377,60423.0
2022-05-31 09:30:00,253.68,262.89,252.77,259.0,136335.0,240.6547,249.3918,239.7915,245.7016,136335.0
2022-05-31 09:35:00,259.53,260.86,252.7,252.73,85512.0,246.2044,247.4661,239.725,239.7535,85512.0
2022-05-31 09:40:00,252.63,253.59,251.64,253.59,19587.0,239.6586,240.5693,238.7195,240.5693,19587.0
2022-05-31 09:45:00,253.72,256.18,253.72,254.42,38222.0,240.6927,243.0264,240.6927,241.3567,38222.0
2022-05-31 09:50:00,254.22,255.51,253.68,255.51,33471.0,241.167,242.3908,240.6547,242.3908,33471.0
2022-05-31 09:55:00,255.53,255.79,254.66,254.67,23116.0,242.4097,242.6564,241.5844,241.5939,23116.0
2022-05-31 10:00:00,255.13,255.13,252.93,253.41,30831.0,242.0303,242.0303,239.9432,240.3986,30831.0
2022-05-31 10:05:00,253.55,255.24,253.44,254.54,22480.0,240.5314,242.1346,240.427,241.4706,22480.0
2022-05-31 10:10:00,254.53,256.55,254.52,256.5,19336.0,241.4611,243.3774,241.4516,243.3299,19336.0
2022-05-31 10:15:00,256.58,257.51,256.4,257.28,19618.0,243.4058,244.2881,243.2351,244.0699,19618.0
2022-05-31 10:20:00,257.36,258.77,257.36,257.82,27028.0,244.1458,245.4834,244.1458,244.5822,27028.0
2022-05-31 10:25:00,257.97,258.21,257.07,257.19,13026.0,244.7245,244.9521,243.8707,243.9845,13026.0
2022-05-31 10:30:00,256.72,257.59,255.48,255.53,11437.0,243.5386,244.364,242.3623,242.4097,11437.0
2022-05-31 10:35:00,255.49,256.11,255.15,255.87,13711.0,242.3718,242.96,242.0492,242.7323,13711.0
2022-05-31 10:40:00,256.08,256.57,255.45,255.95,21474.0,242.9315,243.3963,242.3338,242.8082,21474.0
2022-05-31 10:45:00,255.73,256.45,255.64,255.64,14345.0,242.5995,243.2825,242.5141,242.5141,14345.0
2022-05-31 10:50:00,255.52,256.7,255.52,256.46,14637.0,242.4003,243.5197,242.4003,243.292,14637.0
2022-05-31 10:55:00,256.5,256.59,255.59,255.99,12495.0,243.3299,243.4153,242.4667,242.8461,12495.0
2022-05-31 11:00:00,256.04,256.4,255.85,256.4,5221.0,242.8936,243.2351,242.7133,243.2351,5221.0
2022-05-31 11:05:00,256.31,256.31,255.32,255.59,7944.0,243.1497,243.1497,242.2105,242.4667,7944.0
2022-05-31 11:10:00,255.52,256.12,255.02,255.02,35350.0,242.4003,242.9694,241.9259,241.9259,35350.0
2022-05-31 11:15:00,255.0,255.82,254.83,255.71,10785.0,241.907,242.6848,241.7457,242.5805,10785.0
2022-05-31 11:20:00,255.57,255.82,255.21,255.22,5114.0,242.4477,242.6848,242.1062,242.1157,5114.0
2022-05-31 11:25:00,255.03,255.63,254.93,255.51,7874.0,241.9354,242.5046,241.8405,242.3908,7874.0
2022-05-31 11:30:00,255.36,255.49,254.92,254.92,7979.0,242.2485,242.3718,241.8311,241.8311,7979.0
2022-05-31 11:35:00,254.86,255.14,254.77,255.07,29156.0,241.7741,242.0398,241.6888,241.9734,29156.0
2022-05-31 11:40:00,255.07,255.12,254.61,255.07,5913.0,241.9734,242.0208,241.537,241.9734,5913.0
2022-05-31 11:45:00,255.09,256.09,255.09,256.04,5846.0,241.9923,242.941,241.9923,242.8936,5846.0
2022-05-31 11:50:00,256.05,256.12,255.78,256.1,11010.0,242.903,242.9694,242.6469,242.9505,11010.0
2022-05-31 11:55:00,256.06,256.38,255.99,255.99,11207.0,242.9125,243.2161,242.8461,242.8461,11207.0
2022-05-31 12:00:00,255.93,257.12,255.9,257.12,9717.0,242.7892,243.9181,242.7607,243.9181,9717.0
2022-05-31 12:05:00,257.09,257.09,256.56,256.82,7894.0,243.8896,243.8896,243.3869,243.6335,7894.0
2022-05-31 12:10:00,256.94,257.56,256.93,257.23,7889.0,243.7473,244.3355,243.7379,244.0225,7889.0
2022-05-31 12:15:00,257.26,257.35,256.59,256.89,6036.0,244.0509,244.1363,243.4153,243.6999,6036.0
2022-05-31 12:20:00,256.83,256.84,256.19,256.52,4427.0,243.643,243.6525,243.0358,243.3489,4427.0
2022-05-31 12:25:00,256.48,256.56,256.04,256.18,5574.0,243.311,243.3869,242.8936,243.0264,5574.0
2022-05-31 12:30:00,256.32,256.43,256.05,256.41,8244.0,243.1592,243.2635,242.903,243.2446,8244.0
2022-05-31 12:35:00,256.43,257.0,256.43,256.54,11445.0,243.2635,243.8043,243.2635,243.3679,11445.0
2022-05-31 12:40:00,256.47,256.69,256.07,256.18,12181.0,243.3015,243.5102,242.922,243.0264,12181.0
2022-05-31 12:45:00,256.31,256.36,256.03,256.04,4187.0,243.1497,243.1971,242.8841,242.8936,4187.0
2022-05-31 12:50:00,255.97,256.55,255.97,256.46,6368.0,242.8271,243.3774,242.8271,243.292,6368.0
2022-05-31 12:55:00,256.4,256.61,256.15,256.42,23711.0,243.2351,243.4343,242.9979,243.254,23711.0
2022-05-31 13:00:00,256.41,256.59,255.31,255.55,7864.0,243.2446,243.4153,242.201,242.4287,7864.0
2022-05-31 13:05:00,255.59,256.12,255.59,255.99,5251.0,242.4667,242.9694,242.4667,242.8461,5251.0
2022-05-31 13:10:00,255.79,255.79,254.89,254.9,3682.0,242.6564,242.6564,241.8026,241.8121,3682.0
2022-05-31 13:15:00,254.94,254.95,254.45,254.71,8835.0,241.85,241.8595,241.3852,241.6318,8835.0
2022-05-31 13:20:00,254.73,255.26,254.63,255.18,10836.0,241.6508,242.1536,241.5559,242.0777,10836.0
2022-05-31 13:25:00,255.16,255.21,254.64,254.83,7350.0,242.0587,242.1062,241.5654,241.7457,7350.0
2022-05-31 13:30:00,254.76,255.59,254.59,255.59,9674.0,241.6793,242.4667,241.518,242.4667,9674.0
2022-05-31 13:35:00,255.61,255.9,255.09,255.2,6413.0,242.4856,242.7607,241.9923,242.0967,6413.0
2022-05-31 13:40:00,255.19,255.46,255.14,255.23,5284.0,242.0872,242.3433,242.0398,242.1251,5284.0
2022-05-31 13:45:00,255.17,255.54,254.92,255.45,6215.0,242.0682,242.4192,241.8311,242.3338,6215.0
2022-05-31 13:50:00,255.42,256.0,255.42,255.57,4846.0,242.3054,242.8556,242.3054,242.4477,4846.0
2022-05-31 13:55:00,255.73,256.07,255.68,256.07,4491.0,242.5995,242.922,242.552,242.922,4491.0
2022-05-31 14:00:00,256.0,256.6,255.82,256.39,7116.0,242.8556,243.4248,242.6848,243.2256,7116.0
2022-05-31 14:05:00,256.32,256.61,256.09,256.54,5419.0,243.1592,243.4343,242.941,243.3679,5419.0
2022-05-31 14:10:00,256.62,256.91,256.47,256.78,12789.0,243.4438,243.7189,243.3015,243.5956,12789.0
2022-05-31 14:15:00,256.72,257.14,256.72,257.06,6309.0,243.5386,243.9371,243.5386,243.8612,6309.0
2022-05-31 14:20:00,257.18,257.18,256.19,256.44,6416.0,243.975,243.975,243.0358,243.273,6416.0
2022-05-31 14:25:00,256.35,256.8,256.17,256.79,7310.0,243.1876,243.6145,243.0169,243.605,7310.0
2022-05-31 14:30:00,256.64,256.78,256.42,256.62,6590.0,243.4627,243.5956,243.254,243.4438,6590.0
2022-05-31 14:35:00,256.68,256.91,256.53,256.75,4161.0,243.5007,243.7189,243.3584,243.5671,4161.0
2022-05-31 14:40:00,256.6,256.69,256.17,256.37,7554.0,243.4248,243.5102,243.0169,243.2066,7554.0
2022-05-31 14:45:00,256.2,256.31,255.65,256.18,10936.0,243.0453,243.1497,242.5236,243.0264,10936.0
2022-05-31 14:50:00,256.16,256.18,255.46,255.47,4893.0,243.0074,243.0264,242.3433,242.3528,4893.0
2022-05-31 14:55:00,255.36,256.08,255.13,255.94,13772.0,242.2485,242.9315,242.0303,242.7987,13772.0
2022-05-31 15:00:00,255.73,256.0,255.23,255.81,8538.0,242.5995,242.8556,242.1251,242.6754,8538.0
2022-05-31 15:05:00,255.74,256.62,255.42,256.62,11050.0,242.609,243.4438,242.3054,243.4438,11050.0
2022-05-31 15:10:00,256.62,256.62,255.75,256.25,9616.0,243.4438,243.4438,242.6184,243.0928,9616.0
2022-05-31 15:15:00,256.28,257.22,256.27,256.3,17676.0,243.1212,244.013,243.1117,243.1402,17676.0
2022-05-31 15:20:00,256.37,257.03,256.17,256.76,24437.0,243.2066,243.8327,243.0169,243.5766,24437.0
2022-05-31 15:25:00,256.74,256.9,256.19,256.28,8767.0,243.5576,243.7094,243.0358,243.1212,8767.0
2022-05-31 15:30:00,256.35,256.72,256.35,256.55,9235.0,243.1876,243.5386,243.1876,243.3774,9235.0
2022-05-31 15:35:00,256.48,256.61,256.1,256.36,20660.0,243.311,243.4343,242.9505,243.1971,20660.0
2022-05-31 15:40:00,256.37,256.45,255.33,255.42,20746.0,243.2066,243.2825,242.22,242.3054,20746.0
2022-05-31 15:45:00,255.41,256.2,255.13,255.34,41832.0,242.2959,243.0453,242.0303,242.2295,41832.0
2022-05-31 15:50:00,255.22,255.84,254.73,254.74,44874.0,242.1157,242.7038,241.6508,241.6603,44874.0
2022-05-31 15:55:00,254.82,255.17,254.31,255.02,152937.0,241.7362,242.0682,241.2524,241.9259,152937.0
2022-06-01 09:30:00,257.36,259.5,257.04,257.62,48325.0,244.1458,246.1759,243.8422,244.3924,48325.0
2022-06-01 09:35:00,257.65,259.45,257.4,258.66,19952.0,244.4209,246.1285,244.1837,245.379,19952.0
2022-06-01 09:40:00,258.59,259.56,258.36,258.87,23343.0,245.3126,246.2328,245.0944,245.5782,23343.0
2022-06-01 09:45:00,258.87,259.3,258.18,259.08,15810.0,245.5782,245.9862,244.9237,245.7775,15810.0
2022-06-01 09:50:00,258.87,261.32,258.78,260.79,23468.0,245.5782,247.9024,245.4929,247.3997,23468.0
2022-06-01 09:55:00,260.45,260.58,259.13,259.86,17903.0,247.0771,247.2004,245.8249,246.5174,17903.0
2022-06-01 10:00:00,259.97,259.97,258.61,258.88,12018.0,246.6218,246.6218,245.3316,245.5877,12018.0
2022-06-01 10:05:00,258.67,258.67,256.9,257.12,26282.0,245.3885,245.3885,243.7094,243.9181,26282.0
2022-06-01 10:10:00,257.36,257.79,256.69,256.97,11865.0,244.1458,244.5537,243.5102,243.7758,11865.0
2022-06-01 10:15:00,256.65,256.65,255.46,255.76,8832.0,243.4722,243.4722,242.3433,242.6279,8832.0
2022-06-01 10:20:00,255.8,256.75,255.8,256.22,6849.0,242.6659,243.5671,242.6659,243.0643,6849.0
2022-06-01 10:25:00,256.32,256.52,255.48,255.5,9476.0,243.1592,243.3489,242.3623,242.3813,9476.0
2022-06-01 10:30:00,255.34,256.0,255.31,255.52,11533.0,242.2295,242.8556,242.201,242.4003,11533.0
2022-06-01 10:35:00,255.31,255.77,254.84,255.57,13693.0,242.201,242.6374,241.7552,242.4477,13693.0
2022-06-01 10:40:00,255.64,255.93,255.46,255.93,9542.0,242.5141,242.7892,242.3433,242.7892,9542.0
2022-06-01 10:45:00,255.78,256.2,255.41,255.42,8959.0,242.6469,243.0453,242.2959,242.3054,8959.0
2022-06-01 10:50:00,255.25,256.46,255.25,256.43,9130.0,242.1441,243.292,242.1441,243.2635,9130.0
2022-06-01 10:55:00,256.4,256.83,256.12,256.18,6458.0,243.2351,243.643,242.9694,243.0264,6458.0
2022-06-01 11:00:00,256.03,256.11,254.97,255.28,5338.0,242.8841,242.96,241.8785,242.1726,5338.0
2022-06-01 11:05:00,255.12,255.38,254.95,255.04,4673.0,242.0208,242.2674,241.8595,241.9449,4673.0
2022-06-01 11:10:00,255.2,255.2,254.3,254.65,17183.0,242.0967,242.0967,241.2429,241.5749,17183.0
2022-06-01 11:15:00,254.77,254.77,254.11,254.31,4002.0,241.6888,241.6888,241.0626,241.2524,4002.0
2022-06-01 11:20:00,254.31,254.42,253.61,253.82,4317.0,241.2524,241.3567,240.5883,240.7875,4317.0
2022-06-01 11:25:00,253.75,254.36,253.44,254.36,8247.0,240.7211,241.2998,240.427,241.2998,8247.0
2022-06-01 11:30:00,254.16,254.6,254.01,254.01,6773.0,241.1101,241.5275,240.9678,240.9678,6773.0
2022-06-01 11:35:00,254.11,254.11,253.14,253.21,9957.0,241.0626,241.0626,240.1425,240.2089,9957.0
2022-06-01 11:40:00,253.4,253.4,252.57,252.7,8064.0,240.3891,240.3891,239.6017,239.725,8064.0
2022-06-01 11:45:00,252.77,253.36,252.6,252.98,6720.0,239.7915,240.3512,239.6302,239.9907,6720.0
2022-06-01 11:50:00,252.66,252.71,251.91,251.92,8418.0,239.6871,239.7345,238.9756,238.9851,8418.0
2022-06-01 11:55:00,251.95,251.95,251.34,251.44,6642.0,239.0136,239.0136,238.4349,238.5297,6642.0
2022-06-01 12:00:00,251.26,251.42,250.67,250.88,7714.0,238.359,238.5108,237.7993,237.9985,7714.0
2022-06-01 12:05:00,250.92,251.55,250.9,251.51,3264.0,238.0364,238.6341,238.0175,238.5961,3264.0
2022-06-01 12:10:00,251.4,251.63,251.28,251.63,5179.0,238.4918,238.71,238.378,238.71,5179.0
2022-06-01 12:15:00,251.62,251.92,251.59,251.92,4975.0,238.7005,238.9851,238.672,238.9851,4975.0
2022-06-01 12:20:00,251.87,252.44,251.86,251.93,9034.0,238.9377,239.4784,238.9282,238.9946,9034.0
2022-06-01 12:25:00,251.9,252.33,251.8,252.17,5565.0,238.9661,239.374,238.8713,239.2223,5565.0
2022-06-01 12:30:00,252.06,252.72,251.92,252.6,5835.0,239.1179,239.744,238.9851,239.6302,5835.0
2022-06-01 12:35:00,252.62,252.74,252.17,252.45,4101.0,239.6492,239.763,239.2223,239.4879,4101.0
2022-06-01 12:40:00,252.47,252.59,252.02,252.19,4760.0,239.5069,239.6207,239.08,239.2412,4760.0
2022-06-01 12:45:00,251.95,252.13,251.4,251.63,4588.0,239.0136,239.1843,238.4918,238.71,4588.0
2022-06-01 12:50:00,251.53,252.2,251.35,252.2,9928.0,238.6151,239.2507,238.4444,239.2507,9928.0
2022-06-01 12:55:00,252.21,252.47,252.04,252.12,4686.0,239.2602,239.5069,239.0989,239.1748,4686.0
2022-06-01 13:00:00,252.22,252.42,251.82,251.98,3529.0,239.2697,239.4594,238.8902,239.042,3529.0
2022-06-01 13:05:00,251.94,252.5,251.86,252.5,7920.0,239.0041,239.5353,238.9282,239.5353,7920.0
2022-06-01 13:10:00,252.62,252.62,251.98,251.98,2080.0,239.6492,239.6492,239.042,239.042,2080.0
2022-06-01 13:15:00,252.02,252.5,251.98,251.98,7215.0,239.08,239.5353,239.042,239.042,7215.0
2022-06-01 13:20:00,251.96,251.96,250.95,250.97,5927.0,239.023,239.023,238.0649,238.0839,5927.0
2022-06-01 13:25:00,251.07,251.29,250.9,251.08,6320.0,238.1787,238.3874,238.0175,238.1882,6320.0
2022-06-01 13:30:00,250.98,251.03,250.59,250.83,14942.0,238.0934,238.1408,237.7234,237.9511,14942.0
2022-06-01 13:35:00,250.78,251.2,250.63,251.09,13586.0,237.9036,238.3021,237.7613,238.1977,13586.0
2022-06-01 13:40:00,251.1,251.22,250.9,251.11,9483.0,238.2072,238.321,238.0175,238.2167,9483.0
2022-06-01 13:45:00,251.18,251.65,251.16,251.24,7774.0,238.2831,238.729,238.2641,238.34,7774.0
2022-06-01 13:50:00,251.15,251.15,250.24,250.34,10279.0,238.2546,238.2546,237.3914,237.4862,10279.0
2022-06-01 13:55:00,250.34,251.17,250.34,251.0,8802.0,237.4862,238.2736,237.4862,238.1123,8802.0
2022-06-01 14:00:00,250.81,250.99,250.48,250.7,7462.0,237.9321,238.1028,237.619,237.8277,7462.0
2022-06-01 14:05:00,250.59,250.78,250.5,250.67,3334.0,237.7234,237.9036,237.638,237.7993,3334.0
2022-06-01 14:10:00,250.68,250.85,250.38,250.73,8474.0,237.8088,237.97,237.5242,237.8562,8474.0
2022-06-01 14:15:00,250.71,250.82,250.19,250.43,5369.0,237.8372,237.9416,237.3439,237.5716,5369.0
2022-06-01 14:20:00,250.43,251.6,250.27,251.6,10389.0,237.5716,238.6815,237.4198,238.6815,10389.0
2022-06-01 14:25:00,251.6,252.46,251.6,251.87,7842.0,238.6815,239.4974,238.6815,238.9377,7842.0
2022-06-01 14:30:00,251.87,252.09,251.52,251.75,10207.0,238.9377,239.1464,238.6056,238.8238,10207.0
2022-06-01 14:35:00,251.61,251.97,251.61,251.89,22100.0,238.691,239.0325,238.691,238.9566,22100.0
2022-06-01 14:40:00,251.66,251.98,251.64,251.72,13047.0,238.7384,239.042,238.7195,238.7954,13047.0
2022-06-01 14:45:00,251.93,251.93,251.26,251.42,4327.0,238.9946,238.9946,238.359,238.5108,4327.0
2022-06-01 14:50:00,251.3,251.51,251.0,251.16,6512.0,238.3969,238.5961,238.1123,238.2641,6512.0
2022-06-01 14:55:00,251.23,251.26,250.6,250.88,4210.0,238.3305,238.359,237.7329,237.9985,4210.0
2022-06-01 15:00:00,250.83,251.12,250.55,250.81,8840.0,237.9511,238.2262,237.6854,237.9321,8840.0
2022-06-01 15:05:00,250.75,251.26,250.75,251.11,4538.0,237.8752,238.359,237.8752,238.2167,4538.0
2022-06-01 15:10:00,250.98,251.91,250.98,251.73,6037.0,238.0934,238.9756,238.0934,238.8048,6037.0
2022-06-01 15:15:00,251.63,252.0,251.3,251.54,7371.0,238.71,239.061,238.3969,238.6246,7371.0
2022-06-01 15:20:00,251.63,251.71,251.4,251.5,8284.0,238.71,238.7859,238.4918,238.5867,8284.0
2022-06-01 15:25:00,251.48,251.8,251.18,251.51,9969.0,238.5677,238.8713,238.2831,238.5961,9969.0
2022-06-01 15:30:00,251.38,251.48,251.11,251.26,9440.0,238.4728,238.5677,238.2167,238.359,9440.0
2022-06-01 15:35:00,251.22,251.68,250.88,251.63,10896.0,238.321,238.7574,237.9985,238.71,10896.0
2022-06-01 15:40:00,251.68,251.86,251.46,251.47,14590.0,238.7574,238.9282,238.5487,238.5582,14590.0
2022-06-01 15:45:00,251.5,252.01,251.31,251.87,25515.0,238.5867,239.0705,238.4064,238.9377,25515.0
2022-06-01 15:50:00,252.0,252.21,250.95,251.09,35200.0,239.061,239.2602,238.0649,238.1977,35200.0
2022-06-01 15:55:00,251.07,251.07,250.27,250.41,84856.0,238.1787,238.1787,237.4198,237.5526,84856.0
2022-06-02 09:30:00,253.12,253.49,251.92,253.49,38406.0,240.1235,240.4745,238.9851,240.4745,38406.0
2022-06-02 09:35:00,253.66,255.19,253.42,254.99,22498.0,240.6358,242.0872,240.4081,241.8975,22498.0
2022-06-02 09:40:00,254.78,256.28,254.38,256.28,12638.0,241.6982,243.1212,241.3188,243.1212,12638.0
2022-06-02 09:45:00,256.15,256.15,255.39,255.9,21300.0,242.9979,242.9979,242.2769,242.7607,21300.0
2022-06-02 09:50:00,255.8,255.89,254.57,255.5,15086.0,242.6659,242.7513,241.499,242.3813,15086.0
2022-06-02 09:55:00,255.52,255.72,254.7,255.54,21073.0,242.4003,242.59,241.6224,242.4192,21073.0
2022-06-02 10:00:00,255.54,257.57,255.32,257.39,31788.0,242.4192,244.345,242.2105,244.1742,31788.0
2022-06-02 10:05:00,257.02,257.02,255.98,256.37,16786.0,243.8232,243.8232,242.8366,243.2066,16786.0
2022-06-02 10:10:00,256.38,257.49,256.38,256.81,15312.0,243.2161,244.2691,243.2161,243.624,15312.0
2022-06-02 10:15:00,257.01,257.01,255.08,255.08,5959.0,243.8137,243.8137,241.9828,241.9828,5959.0
2022-06-02 10:20:00,255.14,255.38,253.85,254.05,20113.0,242.0398,242.2674,240.816,241.0057,20113.0
2022-06-02 10:25:00,253.96,255.0,253.59,254.1,13786.0,240.9203,241.907,240.5693,241.0532,13786.0
2022-06-02 10:30:00,254.2,254.46,253.84,254.26,8975.0,241.148,241.3947,240.8065,241.2049,8975.0
2022-06-02 10:35:00,254.09,254.15,252.94,253.52,21923.0,241.0437,241.1006,239.9527,240.5029,21923.0
2022-06-02 10:40:00,253.63,254.07,253.48,253.5,14897.0,240.6073,241.0247,240.465,240.484,14897.0
2022-06-02 10:45:00,253.43,254.72,253.37,254.72,31411.0,240.4176,241.6413,240.3606,241.6413,31411.0
2022-06-02 10:50:00,254.44,254.95,254.01,254.86,9373.0,241.3757,241.8595,240.9678,241.7741,9373.0
2022-06-02 10:55:00,254.98,255.47,254.76,255.47,9877.0,241.888,242.3528,241.6793,242.3528,9877.0
2022-06-02 11:00:00,255.46,257.01,255.34,256.79,17325.0,242.3433,243.8137,242.2295,243.605,17325.0
2022-06-02 11:05:00,256.82,257.53,256.78,257.37,9010.0,243.6335,244.307,243.5956,244.1553,9010.0
2022-06-02 11:10:00,257.26,258.61,257.16,258.4,15056.0,244.0509,245.3316,243.956,245.1324,15056.0
2022-06-02 11:15:00,258.28,258.34,257.73,257.88,8961.0,245.0185,245.0755,244.4968,244.6391,8961.0
2022-06-02 11:20:00,257.97,258.59,257.68,258.52,10900.0,244.7245,245.3126,244.4493,245.2462,10900.0
2022-06-02 11:25:00,258.59,258.82,257.89,258.2,39878.0,245.3126,245.5308,244.6486,244.9426,39878.0
2022-06-02 11:30:00,258.47,258.73,257.7,258.07,11504.0,245.1988,245.4454,244.4683,244.8193,11504.0
2022-06-02 11:35:00,257.89,257.89,257.49,257.53,6245.0,244.6486,244.6486,244.2691,244.307,6245.0
2022-06-02 11:40:00,257.63,258.3,257.5,258.3,7766.0,244.4019,245.0375,244.2786,245.0375,7766.0
2022-06-02 11:45:00,258.18,258.45,258.0,258.44,8118.0,244.9237,245.1798,244.7529,245.1703,8118.0
2022-06-02 11:50:00,258.43,258.43,257.42,257.46,8343.0,245.1608,245.1608,244.2027,244.2406,8343.0
2022-06-02 11:55:00,257.48,257.74,257.18,257.18,4596.0,244.2596,244.5063,243.975,243.975,4596.0
2022-06-02 12:00:00,257.27,257.92,257.16,257.58,7460.0,244.0604,244.677,243.956,244.3545,7460.0
2022-06-02 12:05:00,257.43,257.48,257.05,257.05,5483.0,244.2122,244.2596,243.8517,243.8517,5483.0
2022-06-02 12:10:00,257.2,257.47,257.2,257.29,5675.0,243.994,244.2501,243.994,244.0794,5675.0
2022-06-02 12:15:00,257.31,257.66,257.29,257.48,3922.0,244.0983,244.4304,244.0794,244.2596,3922.0
2022-06-02 12:20:00,257.35,257.82,257.21,257.81,6839.0,244.1363,244.5822,244.0035,244.5727,6839.0
2022-06-02 12:25:00,257.89,258.12,257.81,258.02,3395.0,244.6486,244.8668,244.5727,244.7719,3395.0
2022-06-02 12:30:00,258.05,258.26,257.91,258.25,3331.0,244.8003,244.9996,244.6675,244.9901,3331.0
2022-06-02 12:35:00,258.21,258.64,258.09,258.63,7969.0,244.9521,245.3601,244.8383,245.3506,7969.0
2022-06-02 12:40:00,258.54,258.82,258.24,258.67,13951.0,245.2652,245.5308,244.9806,245.3885,13951.0
2022-06-02 12:45:00,258.59,258.63,258.16,258.39,9021.0,245.3126,245.3506,244.9047,245.1229,9021.0
2022-06-02 12:50:00,258.4,259.12,258.39,259.04,5613.0,245.1324,245.8154,245.1229,245.7395,5613.0
2022-06-02 12:55:00,259.08,259.21,258.83,258.95,6677.0,245.7775,245.9008,245.5403,245.6541,6677.0
2022-06-02 13:00:00,258.95,259.25,258.93,259.17,4631.0,245.6541,245.9387,245.6352,245.8628,4631.0
2022-06-02 13:05:00,259.11,259.11,258.74,258.74,11353.0,245.8059,245.8059,245.4549,245.4549,11353.0
2022-06-02 13:10:00,258.81,259.35,258.81,259.35,9730.0,245.5213,246.0336,245.5213,246.0336,9730.0
2022-06-02 13:15:00,259.31,259.68,259.25,259.68,5120.0,245.9957,246.3467,245.9387,246.3467,5120.0
2022-06-02 13:20:00,259.56,259.6,259.13,259.35,6023.0,246.2328,246.2708,245.8249,246.0336,6023.0
2022-06-02 13:25:00,259.34,260.08,259.27,260.08,7372.0,246.0241,246.7261,245.9577,246.7261,7372.0
2022-06-02 13:30:00,260.01,260.42,259.94,260.42,6360.0,246.6597,247.0487,246.5933,247.0487,6360.0
2022-06-02 13:35:00,260.27,260.37,260.07,260.37,5416.0,246.9064,247.0012,246.7166,247.0012,5416.0
2022-06-02 13:40:00,260.26,260.83,260.11,260.82,9237.0,246.8969,247.4376,246.7546,247.4281,9237.0
2022-06-02 13:45:00,260.82,260.9,260.44,260.76,6709.0,247.4281,247.504,247.0676,247.3712,6709.0
2022-06-02 13:50:00,260.72,261.03,260.72,261.03,5480.0,247.3333,247.6273,247.3333,247.6273,5480.0
2022-06-02 13:55:00,261.03,261.21,260.75,260.99,6007.0,247.6273,247.7981,247.3617,247.5894,6007.0
2022-06-02 14:00:00,261.03,261.59,260.89,261.5,7187.0,247.6273,248.1586,247.4945,248.0732,7187.0
2022-06-02 14:05:00,261.53,261.8,261.49,261.66,8929.0,248.1017,248.3578,248.0637,248.225,8929.0
2022-06-02 14:10:00,261.53,261.79,261.5,261.66,4240.0,248.1017,248.3483,248.0732,248.225,4240.0
2022-06-02 14:15:00,261.59,261.96,261.45,261.94,4999.0,248.1586,248.5096,248.0258,248.4906,4999.0
2022-06-02 14:20:00,261.86,261.86,261.5,261.73,7604.0,248.4147,248.4147,248.0732,248.2914,7604.0
2022-06-02 14:25:00,261.8,262.05,261.76,261.95,14092.0,248.3578,248.595,248.3199,248.5001,14092.0
2022-06-02 14:30:00,262.01,262.44,261.98,262.44,6227.0,248.557,248.9649,248.5286,248.9649,6227.0
2022-06-02 14:35:00,262.52,262.73,262.4,262.73,12073.0,249.0408,249.2401,248.927,249.2401,12073.0
2022-06-02 14:40:00,262.73,262.76,262.48,262.63,7170.0,249.2401,249.2685,249.0029,249.1452,7170.0
2022-06-02 14:45:00,262.55,262.57,262.04,262.06,7588.0,249.0693,249.0883,248.5855,248.6045,7588.0
2022-06-02 14:50:00,262.05,262.26,261.87,262.06,8220.0,248.595,248.7942,248.4242,248.6045,8220.0
2022-06-02 14:55:00,262.01,262.21,261.89,261.98,11370.0,248.557,248.7468,248.4432,248.5286,11370.0
2022-06-02 15:00:00,261.99,262.65,261.98,262.42,8948.0,248.538,249.1642,248.5286,248.946,8948.0
2022-06-02 15:05:00,262.41,262.45,262.0,262.22,8950.0,248.9365,248.9744,248.5475,248.7562,8950.0
2022-06-02 15:10:00,262.15,262.34,262.0,262.31,12668.0,248.6898,248.8701,248.5475,248.8416,12668.0
2022-06-02 15:15:00,262.28,262.28,262.03,262.15,4474.0,248.8132,248.8132,248.576,248.6898,4474.0
2022-06-02 15:20:00,262.11,262.16,261.61,261.87,7670.0,248.6519,248.6993,248.1776,248.4242,7670.0
2022-06-02 15:25:00,261.92,262.05,261.17,261.41,7985.0,248.4716,248.595,247.7601,247.9878,7985.0
2022-06-02 15:30:00,261.41,261.74,261.26,261.31,9803.0,247.9878,248.3009,247.8455,247.893,9803.0
2022-06-02 15:35:00,261.35,261.97,261.27,261.94,18310.0,247.9309,248.5191,247.855,248.4906,18310.0
2022-06-02 15:40:00,261.92,262.4,261.88,262.37,21170.0,248.4716,248.927,248.4337,248.8985,21170.0
2022-06-02 15:45:00,262.37,263.09,262.37,262.88,58029.0,248.8985,249.5816,248.8985,249.3823,58029.0
2022-06-02 15:50:00,262.97,264.14,262.83,263.94,63566.0,249.4677,250.5777,249.3349,250.3879,63566.0
2022-06-02 15:55:00,263.97,264.59,263.8,264.41,137761.0,250.4164,251.0045,250.2551,250.8338,137761.0
2022-06-03 09:30:00,259.43,261.84,259.43,259.66,31943.0,246.1095,248.3957,246.1095,246.3277,31943.0
2022-06-03 09:35:00,259.91,260.82,259.23,260.59,13436.0,246.5648,247.4281,245.9198,247.2099,13436.0
2022-06-03 09:40:00,260.56,261.73,260.28,261.21,12829.0,247.1815,248.2914,246.9158,247.7981,12829.0
2022-06-03 09:45:00,260.92,261.37,260.14,260.93,16459.0,247.523,247.9499,246.783,247.5325,16459.0
2022-06-03 09:50:00,261.27,261.65,260.44,260.91,9542.0,247.855,248.2155,247.0676,247.5135,9542.0
2022-06-03 09:55:00,260.76,262.61,260.76,262.17,21390.0,247.3712,249.1262,247.3712,248.7088,21390.0
2022-06-03 10:00:00,262.2,262.78,261.5,261.5,11756.0,248.7373,249.2875,248.0732,248.0732,11756.0
2022-06-03 10:05:00,260.86,261.82,260.73,261.45,10692.0,247.4661,248.3768,247.3427,248.0258,10692.0
2022-06-03 10:10:00,261.42,261.87,260.99,261.15,17792.0,247.9973,248.4242,247.5894,247.7412,17792.0
2022-06-03 10:15:00,261.13,261.58,260.81,261.16,5256.0,247.7222,248.1491,247.4186,247.7507,5256.0
2022-06-03 10:20:00,261.17,261.59,260.9,260.91,13354.0,247.7601,248.1586,247.504,247.5135,13354.0
2022-06-03 10:25:00,260.81,260.82,260.31,260.68,13976.0,247.4186,247.4281,246.9443,247.2953,13976.0
2022-06-03 10:30:00,260.63,261.09,260.59,261.09,24530.0,247.2479,247.6843,247.2099,247.6843,24530.0
2022-06-03 10:35:00,260.95,261.07,259.71,260.26,12683.0,247.5514,247.6653,246.3751,246.8969,12683.0
2022-06-03 10:40:00,260.23,260.95,260.17,260.81,10795.0,246.8684,247.5514,246.8115,247.4186,10795.0
2022-06-03 10:45:00,260.93,261.24,260.46,261.12,5555.0,247.5325,247.8266,247.0866,247.7127,5555.0
2022-06-03 10:50:00,260.98,261.16,260.71,260.71,5732.0,247.5799,247.7507,247.3238,247.3238,5732.0
2022-06-03 10:55:00,260.71,261.52,260.65,260.79,5799.0,247.3238,248.0922,247.2668,247.3997,5799.0
2022-06-03 11:00:00,260.79,260.94,259.83,259.98,7810.0,247.3997,247.542,246.489,246.6313,7810.0
2022-06-03 11:05:00,259.87,260.58,259.79,260.47,4759.0,246.5269,247.2004,246.451,247.0961,4759.0
2022-06-03 11:10:00,260.23,260.35,260.01,260.2,6635.0,246.8684,246.9823,246.6597,246.84,6635.0
2022-06-03 11:15:00,260.26,261.44,260.23,261.31,14331.0,246.8969,248.0163,246.8684,247.893,14331.0
2022-06-03 11:20:00,261.35,261.59,260.85,260.86,4798.0,247.9309,248.1586,247.4566,247.4661,4798.0
2022-06-03 11:25:00,260.76,261.25,260.5,260.98,9886.0,247.3712,247.836,247.1246,247.5799,9886.0
2022-06-03 11:30:00,260.99,262.09,260.99,261.85,14703.0,247.5894,248.6329,247.5894,248.4052,14703.0
2022-06-03 11:35:00,261.91,261.98,261.67,261.85,9189.0,248.4622,248.5286,248.2345,248.4052,9189.0
2022-06-03 11:40:00,261.97,262.43,261.84,262.29,15412.0,248.5191,248.9555,248.3957,248.8226,15412.0
2022-06-03 11:45:00,262.44,262.56,261.43,261.43,6536.0,248.9649,249.0788,248.0068,248.0068,6536.0
2022-06-03 11:50:00,261.39,261.39,260.72,260.84,5305.0,247.9689,247.9689,247.3333,247.4471,5305.0
2022-06-03 11:55:00,260.91,261.19,260.85,261.11,14221.0,247.5135,247.7791,247.4566,247.7032,14221.0
2022-06-03 12:00:00,261.11,261.64,261.11,261.4,7980.0,247.7032,248.206,247.7032,247.9783,7980.0
2022-06-03 12:05:00,261.53,261.57,261.3,261.38,6215.0,248.1017,248.1396,247.8835,247.9594,6215.0
2022-06-03 12:10:00,261.46,262.01,261.46,261.87,4200.0,248.0353,248.557,248.0353,248.4242,4200.0
2022-06-03 12:15:00,262.13,262.29,261.76,261.85,12707.0,248.6709,248.8226,248.3199,248.4052,12707.0
2022-06-03 12:20:00,261.85,262.17,261.58,262.14,4879.0,248.4052,248.7088,248.1491,248.6803,4879.0
2022-06-03 12:25:00,262.18,262.18,261.9,262.09,4298.0,248.7183,248.7183,248.4527,248.6329,4298.0
2022-06-03 12:30:00,262.21,262.21,261.91,262.1,6355.0,248.7468,248.7468,248.4622,248.6424,6355.0
2022-06-03 12:35:00,262.11,262.92,262.09,262.84,8257.0,248.6519,249.4203,248.6329,249.3444,8257.0
2022-06-03 12:40:00,262.85,263.25,262.68,262.99,14199.0,249.3539,249.7334,249.1926,249.4867,14199.0
2022-06-03 12:45:00,263.09,263.67,262.91,263.66,9253.0,249.5816,250.1318,249.4108,250.1223,9253.0
2022-06-03 12:50:00,263.51,263.51,262.96,263.39,5712.0,249.98,249.98,249.4582,249.8662,5712.0
2022-06-03 12:55:00,263.32,263.57,263.18,263.48,5792.0,249.7998,250.0369,249.6669,249.9515,5792.0
2022-06-03 13:00:00,263.45,264.06,263.33,263.98,12148.0,249.9231,250.5018,249.8092,250.4259,12148.0
2022-06-03 13:05:00,263.96,264.43,263.88,264.08,19810.0,250.4069,250.8528,250.331,250.5207,19810.0
2022-06-03 13:10:00,264.09,264.36,264.09,264.13,5489.0,250.5302,250.7864,250.5302,250.5682,5489.0
2022-06-03 13:15:00,264.11,264.12,263.18,263.24,5038.0,250.5492,250.5587,249.6669,249.7239,5038.0
2022-06-03 13:20:00,263.24,263.63,263.04,263.57,6529.0,249.7239,250.0938,249.5341,250.0369,6529.0
2022-06-03 13:25:00,263.58,263.67,263.17,263.5,6076.0,250.0464,250.1318,249.6575,249.9705,6076.0
2022-06-03 13:30:00,263.43,263.46,263.12,263.37,5658.0,249.9041,249.9326,249.61,249.8472,5658.0
2022-06-03 13:35:00,263.45,263.82,263.25,263.75,10038.0,249.9231,250.2741,249.7334,250.2077,10038.0
2022-06-03 13:40:00,263.67,263.89,263.05,263.28,9859.0,250.1318,250.3405,249.5436,249.7618,9859.0
2022-06-03 13:45:00,263.4,263.48,263.19,263.46,4871.0,249.8756,249.9515,249.6764,249.9326,4871.0
2022-06-03 13:50:00,263.55,263.65,263.32,263.34,6398.0,250.0179,250.1128,249.7998,249.8187,6398.0
2022-06-03 13:55:00,263.32,263.37,263.04,263.12,2622.0,249.7998,249.8472,249.5341,249.61,2622.0
2022-06-03 14:00:00,263.06,263.5,263.06,263.46,10188.0,249.5531,249.9705,249.5531,249.9326,10188.0
2022-06-03 14:05:00,263.4,263.48,263.11,263.42,4695.0,249.8756,249.9515,249.6005,249.8946,4695.0
2022-06-03 14:10:00,263.34,263.64,263.25,263.62,5573.0,249.8187,250.1033,249.7334,250.0844,5573.0
2022-06-03 14:15:00,263.68,263.78,263.36,263.78,7728.0,250.1413,250.2361,249.8377,250.2361,7728.0
2022-06-03 14:20:00,263.64,263.64,263.32,263.43,3141.0,250.1033,250.1033,249.7998,249.9041,3141.0
2022-06-03 14:25:00,263.45,264.05,263.37,264.04,10856.0,249.9231,250.4923,249.8472,250.4828,10856.0
2022-06-03 14:30:00,264.02,264.02,263.6,263.74,5248.0,250.4638,250.4638,250.0654,250.1982,5248.0
2022-06-03 14:35:00,263.8,263.8,263.16,263.24,11082.0,250.2551,250.2551,249.648,249.7239,11082.0
2022-06-03 14:40:00,263.13,263.33,263.11,263.26,3478.0,249.6195,249.8092,249.6005,249.7428,3478.0
2022-06-03 14:45:00,263.34,263.64,263.19,263.64,5325.0,249.8187,250.1033,249.6764,250.1033,5325.0
2022-06-03 14:50:00,263.58,263.76,263.38,263.65,5914.0,250.0464,250.2172,249.8567,250.1128,5914.0
2022-06-03 14:55:00,263.52,263.85,263.49,263.79,7394.0,249.9895,250.3025,249.961,250.2456,7394.0
2022-06-03 15:00:00,263.86,264.31,263.42,264.31,12050.0,250.312,250.7389,249.8946,250.7389,12050.0
2022-06-03 15:05:00,264.19,264.24,263.76,263.89,17644.0,250.6251,250.6725,250.2172,250.3405,17644.0
2022-06-03 15:10:00,263.96,264.0,263.33,263.46,13288.0,250.4069,250.4448,249.8092,249.9326,13288.0
2022-06-03 15:15:00,263.47,263.58,263.22,263.46,12898.0,249.9421,250.0464,249.7049,249.9326,12898.0
2022-06-03 15:20:00,263.53,263.61,262.9,263.1,13910.0,249.999,250.0749,249.4013,249.5911,13910.0
2022-06-03 15:25:00,263.08,263.5,263.01,263.49,24004.0,249.5721,249.9705,249.5057,249.961,24004.0
2022-06-03 15:30:00,263.45,263.5,263.12,263.21,20475.0,249.9231,249.9705,249.61,249.6954,20475.0
2022-06-03 15:35:00,263.18,263.39,262.71,262.94,21770.0,249.6669,249.8662,249.2211,249.4393,21770.0
2022-06-03 15:40:00,262.9,263.5,262.9,263.03,40701.0,249.4013,249.9705,249.4013,249.5246,40701.0
2022-06-03 15:45:00,263.04,263.4,262.93,263.0,43174.0,249.5341,249.8756,249.4298,249.4962,43174.0
2022-06-03 15:50:00,262.94,264.77,262.88,264.76,77153.0,249.4393,251.1753,249.3823,251.1658,77153.0
2022-06-03 15:55:00,264.79,264.96,264.09,264.15,148416.0,251.1943,251.3556,250.5302,250.5871,148416.0
2022-06-06 09:30:00,267.88,269.12,266.6,268.7,33595.0,254.1256,255.302,252.9113,254.9035,33595.0
2022-06-06 09:35:00,268.55,269.32,268.15,269.22,11973.0,254.7612,255.4917,254.3818,255.3968,11973.0
2022-06-06 09:40:00,269.12,269.28,266.77,266.77,29431.0,255.302,255.4537,253.0726,253.0726,29431.0
2022-06-06 09:45:00,266.84,267.0,265.18,265.4,12974.0,253.139,253.2908,251.5643,251.773,12974.0
2022-06-06 09:50:00,265.12,266.1,264.48,265.61,5462.0,251.5073,252.437,250.9002,251.9722,5462.0
2022-06-06 09:55:00,265.88,267.36,265.88,267.2,5177.0,252.2283,253.6323,252.2283,253.4805,5177.0
2022-06-06 10:00:00,267.79,268.54,267.37,267.8,5160.0,254.0402,254.7517,253.6418,254.0497,5160.0
2022-06-06 10:05:00,267.8,268.31,267.35,267.43,6100.0,254.0497,254.5335,253.6228,253.6987,6100.0
2022-06-06 10:10:00,267.39,268.65,267.23,268.63,14031.0,253.6608,254.8561,253.509,254.8371,14031.0
2022-06-06 10:15:00,268.66,269.08,268.41,268.56,15357.0,254.8656,255.264,254.6284,254.7707,15357.0
2022-06-06 10:20:00,268.57,269.28,268.57,269.02,12894.0,254.7802,255.4537,254.7802,255.2071,12894.0
2022-06-06 10:25:00,269.04,269.49,268.84,269.25,15643.0,255.2261,255.653,255.0363,255.4253,15643.0
2022-06-06 10:30:00,269.28,269.77,269.01,269.41,14798.0,255.4537,255.9186,255.1976,255.5771,14798.0
2022-06-06 10:35:00,269.49,269.61,268.81,269.27,12111.0,255.653,255.7668,255.0079,255.4443,12111.0
2022-06-06 10:40:00,269.42,269.44,268.89,269.21,11240.0,255.5866,255.6055,255.0838,255.3873,11240.0
2022-06-06 10:45:00,269.1,269.29,268.91,269.26,15962.0,255.283,255.4632,255.1027,255.4348,15962.0
2022-06-06 10:50:00,269.4,269.56,268.93,268.93,4821.0,255.5676,255.7194,255.1217,255.1217,4821.0
2022-06-06 10:55:00,269.0,269.19,268.83,269.15,11975.0,255.1881,255.3684,255.0268,255.3304,11975.0
2022-06-06 11:00:00,269.18,269.33,268.96,269.25,8398.0,255.3589,255.5012,255.1502,255.4253,8398.0
2022-06-06 11:05:00,269.32,269.48,268.31,268.58,6269.0,255.4917,255.6435,254.5335,254.7897,6269.0
2022-06-06 11:10:00,268.5,268.63,267.85,267.87,5650.0,254.7138,254.8371,254.0972,254.1161,5650.0
2022-06-06 11:15:00,267.76,268.05,267.24,267.77,27555.0,254.0118,254.2869,253.5185,254.0213,27555.0
2022-06-06 11:20:00,267.67,267.95,267.45,267.73,6934.0,253.9264,254.192,253.7177,253.9833,6934.0
2022-06-06 11:25:00,267.53,267.68,267.32,267.32,4974.0,253.7936,253.9359,253.5944,253.5944,4974.0
2022-06-06 11:30:00,266.95,267.41,266.55,266.59,4174.0,253.2434,253.6798,252.8639,252.9019,4174.0
2022-06-06 11:35:00,266.57,266.71,266.21,266.22,5129.0,252.8829,253.0157,252.5414,252.5509,5129.0
2022-06-06 11:40:00,266.29,267.12,266.29,267.09,10330.0,252.6173,253.4046,252.6173,253.3762,10330.0
2022-06-06 11:45:00,267.06,267.6,267.06,267.39,8474.0,253.3477,253.86,253.3477,253.6608,8474.0
2022-06-06 11:50:00,267.31,267.92,267.23,267.61,11100.0,253.5849,254.1636,253.509,253.8695,11100.0
2022-06-06 11:55:00,267.52,267.87,267.46,267.73,6556.0,253.7841,254.1161,253.7272,253.9833,6556.0
2022-06-06 12:00:00,267.63,267.74,266.21,266.25,12482.0,253.8885,253.9928,252.5414,252.5793,12482.0
2022-06-06 12:05:00,266.41,266.74,266.29,266.34,7195.0,252.7311,253.0442,252.6173,252.6647,7195.0
2022-06-06 12:10:00,266.31,266.32,265.74,265.8,2043.0,252.6362,252.6457,252.0955,252.1524,2043.0
2022-06-06 12:15:00,265.69,266.12,265.69,266.12,5023.0,252.0481,252.456,252.0481,252.456,5023.0
2022-06-06 12:20:00,266.15,266.22,265.9,266.06,5717.0,252.4845,252.5509,252.2473,252.3991,5717.0
2022-06-06 12:25:00,266.04,266.21,265.72,265.86,11760.0,252.3801,252.5414,252.0765,252.2093,11760.0
2022-06-06 12:30:00,265.8,266.25,265.38,266.22,15703.0,252.1524,252.5793,251.754,252.5509,15703.0
2022-06-06 12:35:00,266.21,267.07,266.12,267.07,17564.0,252.5414,253.3572,252.456,253.3572,17564.0
2022-06-06 12:40:00,267.02,267.13,266.84,266.84,4446.0,253.3098,253.4141,253.139,253.139,4446.0
2022-06-06 12:45:00,266.82,267.06,266.75,266.96,6551.0,253.12,253.3477,253.0536,253.2529,6551.0
2022-06-06 12:50:00,266.75,266.84,266.38,266.8,7103.0,253.0536,253.139,252.7026,253.1011,7103.0
2022-06-06 12:55:00,266.82,267.33,266.71,267.33,9223.0,253.12,253.6039,253.0157,253.6039,9223.0
2022-06-06 13:00:00,267.4,267.65,267.16,267.3,9427.0,253.6703,253.9074,253.4426,253.5754,9427.0
2022-06-06 13:05:00,267.3,267.55,267.29,267.52,5301.0,253.5754,253.8126,253.5659,253.7841,5301.0
2022-06-06 13:10:00,267.4,267.77,267.24,267.77,8343.0,253.6703,254.0213,253.5185,254.0213,8343.0
2022-06-06 13:15:00,267.69,268.08,267.62,267.93,8869.0,253.9454,254.3154,253.879,254.1731,8869.0
2022-06-06 13:20:00,267.81,268.08,267.52,267.86,5153.0,254.0592,254.3154,253.7841,254.1066,5153.0
2022-06-06 13:25:00,267.75,267.92,267.62,267.69,5134.0,254.0023,254.1636,253.879,253.9454,5134.0
2022-06-06 13:30:00,267.84,267.86,267.01,267.17,4226.0,254.0877,254.1066,253.3003,253.4521,4226.0
2022-06-06 13:35:00,267.06,267.65,267.03,267.65,11526.0,253.3477,253.9074,253.3193,253.9074,11526.0
2022-06-06 13:40:00,267.73,267.88,267.58,267.82,4764.0,253.9833,254.1256,253.841,254.0687,4764.0
2022-06-06 13:45:00,267.72,267.77,267.41,267.54,2713.0,253.9738,254.0213,253.6798,253.8031,2713.0
2022-06-06 13:50:00,267.52,267.85,267.35,267.47,4797.0,253.7841,254.0972,253.6228,253.7367,4797.0
2022-06-06 13:55:00,267.62,267.68,267.49,267.51,5405.0,253.879,253.9359,253.7556,253.7746,5405.0
2022-06-06 14:00:00,267.51,267.79,267.45,267.61,6712.0,253.7746,254.0402,253.7177,253.8695,6712.0
2022-06-06 14:05:00,267.68,267.9,267.43,267.6,7390.0,253.9359,254.1446,253.6987,253.86,7390.0
2022-06-06 14:10:00,267.6,267.71,267.27,267.46,17499.0,253.86,253.9644,253.5469,253.7272,17499.0
2022-06-06 14:15:00,267.46,267.46,267.17,267.26,12721.0,253.7272,253.7272,253.4521,253.5375,12721.0
2022-06-06 14:20:00,267.19,267.19,266.19,266.31,4423.0,253.4711,253.4711,252.5224,252.6362,4423.0
2022-06-06 14:25:00,266.28,266.29,266.1,266.29,11487.0,252.6078,252.6173,252.437,252.6173,11487.0
2022-06-06 14:30:00,266.15,266.42,266.03,266.3,5258.0,252.4845,252.7406,252.3706,252.6267,5258.0
2022-06-06 14:35:00,266.28,266.58,266.19,266.28,6002.0,252.6078,252.8924,252.5224,252.6078,6002.0
2022-06-06 14:40:00,266.3,266.44,266.12,266.44,5537.0,252.6267,252.7596,252.456,252.7596,5537.0
2022-06-06 14:45:00,266.54,266.74,266.44,266.47,3166.0,252.8544,253.0442,252.7596,252.788,3166.0
2022-06-06 14:50:00,266.19,266.19,265.39,266.02,3828.0,252.5224,252.5224,251.7635,252.3611,3828.0
2022-06-06 14:55:00,265.88,266.23,265.83,266.02,3928.0,252.2283,252.5603,252.1809,252.3611,3928.0
2022-06-06 15:00:00,265.82,265.88,265.55,265.72,4383.0,252.1714,252.2283,251.9153,252.0765,4383.0
2022-06-06 15:05:00,265.64,265.88,265.58,265.68,8037.0,252.0006,252.2283,251.9437,252.0386,8037.0
2022-06-06 15:10:00,265.58,265.76,265.52,265.55,6263.0,251.9437,252.1145,251.8868,251.9153,6263.0
2022-06-06 15:15:00,265.54,265.8,265.34,265.43,14619.0,251.9058,252.1524,251.716,251.8014,14619.0
2022-06-06 15:20:00,265.28,265.37,265.01,265.23,7519.0,251.6591,251.7445,251.403,251.6117,7519.0
2022-06-06 15:25:00,265.07,265.24,264.65,264.75,5448.0,251.4599,251.6212,251.0615,251.1563,5448.0
2022-06-06 15:30:00,264.69,265.01,264.57,264.63,14923.0,251.0994,251.403,250.9856,251.0425,14923.0
2022-06-06 15:35:00,264.6,265.01,264.5,264.74,21928.0,251.014,251.403,250.9192,251.1468,21928.0
2022-06-06 15:40:00,264.74,265.19,264.55,265.19,13492.0,251.1468,251.5737,250.9666,251.5737,13492.0
2022-06-06 15:45:00,265.35,265.44,264.82,265.22,18326.0,251.7255,251.8109,251.2227,251.6022,18326.0
2022-06-06 15:50:00,265.37,266.16,265.22,266.03,28453.0,251.7445,252.4939,251.6022,252.3706,28453.0
2022-06-06 15:55:00,265.9,266.26,265.44,265.72,48683.0,252.2473,252.5888,251.8109,252.0765,48683.0
2022-06-07 09:30:00,260.81,263.41,260.81,261.93,24143.0,247.4186,249.8851,247.4186,248.4811,24143.0
2022-06-07 09:35:00,262.99,263.97,262.73,262.73,8475.0,249.4867,250.4164,249.2401,249.2401,8475.0
2022-06-07 09:40:00,263.31,264.22,263.22,263.66,2301.0,249.7903,250.6535,249.7049,250.1223,2301.0
2022-06-07 09:45:00,263.28,263.49,262.48,263.02,3601.0,249.7618,249.961,249.0029,249.5152,3601.0
2022-06-07 09:50:00,263.43,264.75,263.33,263.69,7585.0,249.9041,251.1563,249.8092,250.1508,7585.0
2022-06-07 09:55:00,263.93,264.44,263.5,264.33,6788.0,250.3784,250.8623,249.9705,250.7579,6788.0
2022-06-07 10:00:00,263.92,264.95,263.92,264.83,7024.0,250.369,251.3461,250.369,251.2322,7024.0
2022-06-07 10:05:00,264.99,265.7,264.68,265.08,9715.0,251.384,252.0576,251.0899,251.4694,9715.0
2022-06-07 10:10:00,264.97,265.25,264.38,264.83,8437.0,251.365,251.6307,250.8053,251.2322,8437.0
2022-06-07 10:15:00,264.99,266.0,264.69,266.0,8421.0,251.384,252.3422,251.0994,252.3422,8421.0
2022-06-07 10:20:00,266.35,266.98,266.01,266.25,6415.0,252.6742,253.2718,252.3516,252.5793,6415.0
2022-06-07 10:25:00,266.09,267.59,266.07,267.35,7732.0,252.4275,253.8505,252.4086,253.6228,7732.0
2022-06-07 10:30:00,267.28,268.08,267.06,267.87,5157.0,253.5564,254.3154,253.3477,254.1161,5157.0
2022-06-07 10:35:00,267.58,268.23,267.42,268.23,8161.0,253.841,254.4577,253.6892,254.4577,8161.0
2022-06-07 10:40:00,268.23,268.77,268.1,268.65,11301.0,254.4577,254.9699,254.3343,254.8561,11301.0
2022-06-07 10:45:00,268.63,268.85,268.56,268.57,5453.0,254.8371,255.0458,254.7707,254.7802,5453.0
2022-06-07 10:50:00,268.64,268.77,268.15,268.18,9433.0,254.8466,254.9699,254.3818,254.4102,9433.0
2022-06-07 10:55:00,267.97,268.28,267.87,268.2,2902.0,254.211,254.5051,254.1161,254.4292,2902.0
2022-06-07 11:00:00,268.22,268.38,267.85,267.87,1957.0,254.4482,254.6,254.0972,254.1161,1957.0
2022-06-07 11:05:00,267.8,267.8,267.32,267.45,3105.0,254.0497,254.0497,253.5944,253.7177,3105.0
2022-06-07 11:10:00,267.6,267.85,267.46,267.65,4143.0,253.86,254.0972,253.7272,253.9074,4143.0
2022-06-07 11:15:00,267.59,267.8,267.28,267.31,3300.0,253.8505,254.0497,253.5564,253.5849,3300.0
2022-06-07 11:20:00,267.04,267.25,266.32,266.92,7424.0,253.3288,253.528,252.6457,253.2149,7424.0
2022-06-07 11:25:00,266.82,267.12,266.55,266.92,12268.0,253.12,253.4046,252.8639,253.2149,12268.0
2022-06-07 11:30:00,266.89,267.08,266.71,266.71,4530.0,253.1865,253.3667,253.0157,253.0157,4530.0
2022-06-07 11:35:00,266.84,266.95,266.51,266.86,9645.0,253.139,253.2434,252.826,253.158,9645.0
2022-06-07 11:40:00,266.85,266.85,266.27,266.42,2704.0,253.1485,253.1485,252.5983,252.7406,2704.0
2022-06-07 11:45:00,266.41,267.37,266.39,266.85,30651.0,252.7311,253.6418,252.7121,253.1485,30651.0
2022-06-07 11:50:00,266.94,267.44,266.84,267.22,3748.0,253.2339,253.7082,253.139,253.4995,3748.0
2022-06-07 11:55:00,267.25,267.69,267.17,267.54,5225.0,253.528,253.9454,253.4521,253.8031,5225.0
2022-06-07 12:00:00,267.49,267.59,266.94,266.94,4005.0,253.7556,253.8505,253.2339,253.2339,4005.0
2022-06-07 12:05:00,267.08,267.17,266.77,266.92,5710.0,253.3667,253.4521,253.0726,253.2149,5710.0
2022-06-07 12:10:00,266.98,267.14,266.96,267.08,3726.0,253.2718,253.4236,253.2529,253.3667,3726.0
2022-06-07 12:15:00,267.0,267.09,266.5,266.74,12698.0,253.2908,253.3762,252.8165,253.0442,12698.0
2022-06-07 12:20:00,266.73,266.95,266.69,266.88,12846.0,253.0347,253.2434,252.9967,253.177,12846.0
2022-06-07 12:25:00,266.87,267.34,266.87,267.34,6182.0,253.1675,253.6133,253.1675,253.6133,6182.0
2022-06-07 12:30:00,267.32,267.41,266.7,267.28,6456.0,253.5944,253.6798,253.0062,253.5564,6456.0
2022-06-07 12:35:00,267.25,267.67,267.25,267.67,4825.0,253.528,253.9264,253.528,253.9264,4825.0
2022-06-07 12:40:00,267.75,268.12,267.69,267.95,4262.0,254.0023,254.3533,253.9454,254.192,4262.0
2022-06-07 12:45:00,268.0,268.42,267.99,268.25,6352.0,254.2395,254.6379,254.23,254.4766,6352.0
2022-06-07 12:50:00,268.22,268.49,268.15,268.26,10377.0,254.4482,254.7043,254.3818,254.4861,10377.0
2022-06-07 12:55:00,268.34,268.72,268.28,268.71,10283.0,254.562,254.9225,254.5051,254.913,10283.0
2022-06-07 13:00:00,268.83,268.86,268.48,268.76,7583.0,255.0268,255.0553,254.6948,254.9604,7583.0
2022-06-07 13:05:00,268.7,268.92,268.61,268.82,4034.0,254.9035,255.1122,254.8181,255.0174,4034.0
2022-06-07 13:10:00,268.91,269.16,268.88,269.13,11036.0,255.1027,255.3399,255.0743,255.3114,11036.0
2022-06-07 13:15:00,269.1,269.57,269.07,269.43,8653.0,255.283,255.7288,255.2545,255.596,8653.0
2022-06-07 13:20:00,269.3,269.49,269.14,269.2,3908.0,255.4727,255.653,255.3209,255.3778,3908.0
2022-06-07 13:25:00,269.34,269.35,269.2,269.35,3351.0,255.5107,255.5201,255.3778,255.5201,3351.0
2022-06-07 13:30:00,269.36,269.62,269.2,269.35,10801.0,255.5296,255.7763,255.3778,255.5201,10801.0
2022-06-07 13:35:00,269.31,269.5,268.89,269.01,6699.0,255.4822,255.6624,255.0838,255.1976,6699.0
2022-06-07 13:40:00,268.99,269.01,268.07,268.31,4409.0,255.1786,255.1976,254.3059,254.5335,4409.0
2022-06-07 13:45:00,268.41,268.66,268.24,268.33,10196.0,254.6284,254.8656,254.4671,254.5525,10196.0
2022-06-07 13:50:00,268.23,268.51,268.23,268.27,9233.0,254.4577,254.7233,254.4577,254.4956,9233.0
2022-06-07 13:55:00,268.31,268.69,268.31,268.51,19621.0,254.5335,254.894,254.5335,254.7233,19621.0
2022-06-07 14:00:00,268.51,268.7,268.45,268.54,8771.0,254.7233,254.9035,254.6664,254.7517,8771.0
2022-06-07 14:05:00,268.65,269.19,268.58,269.19,7140.0,254.8561,255.3684,254.7897,255.3684,7140.0
2022-06-07 14:10:00,269.15,269.33,269.07,269.15,5589.0,255.3304,255.5012,255.2545,255.3304,5589.0
2022-06-07 14:15:00,269.19,269.44,269.15,269.25,4467.0,255.3684,255.6055,255.3304,255.4253,4467.0
2022-06-07 14:20:00,269.2,269.31,269.05,269.09,5329.0,255.3778,255.4822,255.2355,255.2735,5329.0
2022-06-07 14:25:00,269.0,269.37,269.0,269.28,11331.0,255.1881,255.5391,255.1881,255.4537,11331.0
2022-06-07 14:30:00,269.28,270.24,269.15,270.02,11834.0,255.4537,256.3644,255.3304,256.1557,11834.0
2022-06-07 14:35:00,270.11,270.15,269.77,270.07,7766.0,256.2411,256.2791,255.9186,256.2032,7766.0
2022-06-07 14:40:00,270.07,270.18,269.22,269.22,6316.0,256.2032,256.3075,255.3968,255.3968,6316.0
2022-06-07 14:45:00,269.14,269.36,268.63,269.18,7189.0,255.3209,255.5296,254.8371,255.3589,7189.0
2022-06-07 14:50:00,269.29,269.92,269.19,269.75,9772.0,255.4632,256.0609,255.3684,255.8996,9772.0
2022-06-07 14:55:00,269.78,269.86,269.43,269.67,10065.0,255.9281,256.004,255.596,255.8237,10065.0
2022-06-07 15:00:00,269.6,270.06,269.6,270.06,3578.0,255.7573,256.1937,255.7573,256.1937,3578.0
2022-06-07 15:05:00,269.95,270.18,269.84,270.04,5643.0,256.0893,256.3075,255.985,256.1747,5643.0
2022-06-07 15:10:00,270.09,270.24,269.87,270.22,8361.0,256.2221,256.3644,256.0134,256.3455,8361.0
2022-06-07 15:15:00,270.19,270.45,270.18,270.44,8202.0,256.317,256.5637,256.3075,256.5542,8202.0
2022-06-07 15:20:00,270.44,270.45,269.7,269.78,7067.0,256.5542,256.5637,255.8522,255.9281,7067.0
2022-06-07 15:25:00,269.79,270.1,269.41,270.05,15439.0,255.9376,256.2316,255.5771,256.1842,15439.0
2022-06-07 15:30:00,270.0,270.44,269.89,270.43,10222.0,256.1368,256.5542,256.0324,256.5447,10222.0
2022-06-07 15:35:00,270.52,270.87,270.28,270.63,16163.0,256.6301,256.9621,256.4024,256.7344,16163.0
2022-06-07 15:40:00,270.69,270.73,270.22,270.41,13655.0,256.7913,256.8293,256.3455,256.5257,13655.0
2022-06-07 15:45:00,270.31,271.25,270.31,271.18,20287.0,256.4309,257.3226,256.4309,257.2562,20287.0
2022-06-07 15:50:00,271.11,271.67,270.94,271.43,39972.0,257.1898,257.721,257.0285,257.4933,39972.0
2022-06-07 15:55:00,271.4,271.67,271.15,271.15,136086.0,257.4649,257.721,257.2277,257.2277,136086.0
2022-06-08 09:30:00,267.52,269.29,266.23,269.21,42110.0,253.7841,255.4632,252.5603,255.3873,42110.0
2022-06-08 09:35:00,269.14,269.47,268.34,269.47,8754.0,255.3209,255.634,254.562,255.634,8754.0
2022-06-08 09:40:00,269.5,269.5,267.89,268.0,27308.0,255.6624,255.6624,254.1351,254.2395,27308.0
2022-06-08 09:45:00,268.13,270.94,267.94,270.86,19081.0,254.3628,257.0285,254.1825,256.9526,19081.0
2022-06-08 09:50:00,270.76,270.98,269.76,270.88,30732.0,256.8577,257.0665,255.9091,256.9716,30732.0
2022-06-08 09:55:00,271.34,271.87,270.65,270.65,12847.0,257.408,257.9108,256.7534,256.7534,12847.0
2022-06-08 10:00:00,270.99,271.63,270.73,271.36,14825.0,257.0759,257.6831,256.8293,257.4269,14825.0
2022-06-08 10:05:00,271.47,272.72,271.4,272.35,29590.0,257.5313,258.7171,257.4649,258.3661,29590.0
2022-06-08 10:10:00,272.4,272.49,270.64,270.93,13771.0,258.4135,258.4989,256.7439,257.019,13771.0
2022-06-08 10:15:00,270.67,270.71,269.68,270.56,10963.0,256.7724,256.8103,255.8332,256.668,10963.0
2022-06-08 10:20:00,270.83,271.86,270.73,271.77,19801.0,256.9242,257.9013,256.8293,257.8159,19801.0
2022-06-08 10:25:00,271.52,271.52,270.2,270.24,15600.0,257.5787,257.5787,256.3265,256.3644,15600.0
2022-06-08 10:30:00,269.87,270.39,269.77,270.16,8951.0,256.0134,256.5067,255.9186,256.2886,8951.0
2022-06-08 10:35:00,270.25,270.4,270.02,270.12,4392.0,256.3739,256.5162,256.1557,256.2506,4392.0
2022-06-08 10:40:00,270.12,270.42,269.26,269.52,9692.0,256.2506,256.5352,255.4348,255.6814,9692.0
2022-06-08 10:45:00,269.57,270.25,269.57,270.1,4385.0,255.7288,256.3739,255.7288,256.2316,4385.0
2022-06-08 10:50:00,270.0,270.18,269.4,270.18,10367.0,256.1368,256.3075,255.5676,256.3075,10367.0
2022-06-08 10:55:00,270.23,270.58,269.59,269.63,7103.0,256.355,256.687,255.7478,255.7858,7103.0
2022-06-08 11:00:00,269.7,270.0,269.4,269.86,10063.0,255.8522,256.1368,255.5676,256.004,10063.0
2022-06-08 11:05:00,269.83,270.05,269.79,270.0,3900.0,255.9755,256.1842,255.9376,256.1368,3900.0
2022-06-08 11:10:00,269.93,269.97,269.58,269.84,6264.0,256.0704,256.1083,255.7383,255.985,6264.0
2022-06-08 11:15:00,270.04,270.99,270.01,270.73,28352.0,256.1747,257.0759,256.1463,256.8293,28352.0
2022-06-08 11:20:00,270.86,271.24,270.66,270.97,9025.0,256.9526,257.3131,256.7629,257.057,9025.0
2022-06-08 11:25:00,270.96,270.96,270.55,270.74,10559.0,257.0475,257.0475,256.6585,256.8388,10559.0
2022-06-08 11:30:00,270.66,270.78,270.05,270.25,9187.0,256.7629,256.8767,256.1842,256.3739,9187.0
2022-06-08 11:35:00,270.29,270.97,270.24,270.97,5264.0,256.4119,257.057,256.3644,257.057,5264.0
2022-06-08 11:40:00,271.04,271.21,270.1,270.1,5290.0,257.1234,257.2846,256.2316,256.2316,5290.0
2022-06-08 11:45:00,270.26,270.87,270.26,270.69,6658.0,256.3834,256.9621,256.3834,256.7913,6658.0
2022-06-08 11:50:00,270.56,271.1,270.56,270.88,5590.0,256.668,257.1803,256.668,256.9716,5590.0
2022-06-08 11:55:00,270.76,270.9,270.69,270.87,5473.0,256.8577,256.9906,256.7913,256.9621,5473.0
2022-06-08 12:00:00,270.79,271.21,270.72,271.05,5274.0,256.8862,257.2846,256.8198,257.1329,5274.0
2022-06-08 12:05:00,271.05,271.05,270.46,270.63,5296.0,257.1329,257.1329,256.5732,256.7344,5296.0
2022-06-08 12:10:00,270.64,270.78,270.51,270.62,5453.0,256.7439,256.8767,256.6206,256.7249,5453.0
2022-06-08 12:15:00,270.59,270.59,269.91,270.48,4924.0,256.6965,256.6965,256.0514,256.5921,4924.0
2022-06-08 12:20:00,270.47,270.47,269.61,269.68,4352.0,256.5826,256.5826,255.7668,255.8332,4352.0
2022-06-08 12:25:00,269.69,269.88,269.26,269.56,5635.0,255.8427,256.0229,255.4348,255.7194,5635.0
2022-06-08 12:30:00,269.54,269.59,269.06,269.5,6401.0,255.7004,255.7478,255.245,255.6624,6401.0
2022-06-08 12:35:00,269.43,269.5,268.96,268.97,6190.0,255.596,255.6624,255.1502,255.1597,6190.0
2022-06-08 12:40:00,269.0,269.0,268.39,268.42,4848.0,255.1881,255.1881,254.6094,254.6379,4848.0
2022-06-08 12:45:00,268.49,268.81,268.23,268.81,4654.0,254.7043,255.0079,254.4577,255.0079,4654.0
2022-06-08 12:50:00,268.81,268.95,268.78,268.88,3900.0,255.0079,255.1407,254.9794,255.0743,3900.0
2022-06-08 12:55:00,268.86,269.19,268.71,269.06,4238.0,255.0553,255.3684,254.913,255.245,4238.0
2022-06-08 13:00:00,269.05,269.05,268.69,268.7,5220.0,255.2355,255.2355,254.894,254.9035,5220.0
2022-06-08 13:05:00,268.65,269.06,268.61,268.83,5369.0,254.8561,255.245,254.8181,255.0268,5369.0
2022-06-08 13:10:00,268.72,268.91,268.63,268.91,4845.0,254.9225,255.1027,254.8371,255.1027,4845.0
2022-06-08 13:15:00,268.8,269.26,268.6,269.26,6267.0,254.9984,255.4348,254.8087,255.4348,6267.0
2022-06-08 13:20:00,269.25,269.65,269.25,269.3,4728.0,255.4253,255.8047,255.4253,255.4727,4728.0
2022-06-08 13:25:00,269.42,269.51,269.05,269.05,4201.0,255.5866,255.6719,255.2355,255.2355,4201.0
2022-06-08 13:30:00,269.18,269.18,268.43,268.48,4050.0,255.3589,255.3589,254.6474,254.6948,4050.0
2022-06-08 13:35:00,268.46,268.46,268.01,268.01,4403.0,254.6758,254.6758,254.2489,254.2489,4403.0
2022-06-08 13:40:00,268.01,268.65,267.95,268.5,4400.0,254.2489,254.8561,254.192,254.7138,4400.0
2022-06-08 13:45:00,268.6,268.89,268.33,268.62,4463.0,254.8087,255.0838,254.5525,254.8276,4463.0
2022-06-08 13:50:00,268.69,268.72,268.36,268.49,4220.0,254.894,254.9225,254.581,254.7043,4220.0
2022-06-08 13:55:00,268.4,268.78,268.24,268.32,3437.0,254.6189,254.9794,254.4671,254.543,3437.0
2022-06-08 14:00:00,268.32,268.74,268.27,268.57,4333.0,254.543,254.9415,254.4956,254.7802,4333.0
2022-06-08 14:05:00,268.44,268.91,268.39,268.91,4754.0,254.6569,255.1027,254.6094,255.1027,4754.0
2022-06-08 14:10:00,268.92,269.0,268.56,268.6,5413.0,255.1122,255.1881,254.7707,254.8087,5413.0
2022-06-08 14:15:00,268.65,268.65,268.14,268.38,4722.0,254.8561,254.8561,254.3723,254.6,4722.0
2022-06-08 14:20:00,268.39,268.93,268.26,268.83,8597.0,254.6094,255.1217,254.4861,255.0268,8597.0
2022-06-08 14:25:00,268.91,268.91,268.08,268.26,5192.0,255.1027,255.1027,254.3154,254.4861,5192.0
2022-06-08 14:30:00,268.2,268.38,268.16,268.16,6003.0,254.4292,254.6,254.3912,254.3912,6003.0
2022-06-08 14:35:00,268.21,268.29,267.96,268.11,3224.0,254.4387,254.5146,254.2015,254.3438,3224.0
2022-06-08 14:40:00,268.11,269.01,268.11,268.91,6254.0,254.3438,255.1976,254.3438,255.1027,6254.0
2022-06-08 14:45:00,268.98,269.08,268.75,268.91,2712.0,255.1691,255.264,254.951,255.1027,2712.0
2022-06-08 14:50:00,268.83,268.91,268.42,268.56,3572.0,255.0268,255.1027,254.6379,254.7707,3572.0
2022-06-08 14:55:00,268.68,268.73,268.46,268.64,3304.0,254.8845,254.932,254.6758,254.8466,3304.0
2022-06-08 15:00:00,268.55,268.63,268.15,268.33,6325.0,254.7612,254.8371,254.3818,254.5525,6325.0
2022-06-08 15:05:00,268.37,268.4,267.64,268.12,6590.0,254.5905,254.6189,253.8979,254.3533,6590.0
2022-06-08 15:10:00,268.15,268.48,268.13,268.16,5736.0,254.3818,254.6948,254.3628,254.3912,5736.0
2022-06-08 15:15:00,268.22,268.4,268.09,268.33,37812.0,254.4482,254.6189,254.3248,254.5525,37812.0
2022-06-08 15:20:00,268.38,269.06,268.38,268.88,19010.0,254.6,255.245,254.6,255.0743,19010.0
2022-06-08 15:25:00,268.88,269.41,268.88,269.2,11835.0,255.0743,255.5771,255.0743,255.3778,11835.0
2022-06-08 15:30:00,269.33,269.57,269.1,269.16,18255.0,255.5012,255.7288,255.283,255.3399,18255.0
2022-06-08 15:35:00,269.22,269.39,268.75,268.75,12294.0,255.3968,255.5581,254.951,254.951,12294.0
2022-06-08 15:40:00,268.77,268.82,268.46,268.58,14742.0,254.9699,255.0174,254.6758,254.7897,14742.0
2022-06-08 15:45:00,268.63,268.63,267.78,267.87,28816.0,254.8371,254.8371,254.0308,254.1161,28816.0
2022-06-08 15:50:00,267.9,268.28,267.62,267.78,52674.0,254.1446,254.5051,253.879,254.0308,52674.0
2022-06-08 15:55:00,267.82,268.27,267.47,267.86,102225.0,254.0687,254.4956,253.7367,254.1066,102225.0
2022-06-09 09:30:00,266.45,266.49,263.26,264.53,32831.0,252.769,252.807,249.7428,250.9476,32831.0
2022-06-09 09:35:00,264.6,264.68,263.33,263.33,10747.0,251.014,251.0899,249.8092,249.8092,10747.0
2022-06-09 09:40:00,263.05,263.57,261.61,262.2,9676.0,249.5436,250.0369,248.1776,248.7373,9676.0
2022-06-09 09:45:00,262.15,263.88,261.51,263.88,13125.0,248.6898,250.331,248.0827,250.331,13125.0
2022-06-09 09:50:00,263.77,265.9,263.77,264.83,4546.0,250.2267,252.2473,250.2267,251.2322,4546.0
2022-06-09 09:55:00,264.59,264.95,264.04,264.05,3378.0,251.0045,251.3461,250.4828,250.4923,3378.0
2022-06-09 10:00:00,264.25,264.5,263.49,263.53,6836.0,250.682,250.9192,249.961,249.999,6836.0
2022-06-09 10:05:00,263.33,263.44,262.57,262.57,3975.0,249.8092,249.9136,249.0883,249.0883,3975.0
2022-06-09 10:10:00,262.42,262.86,261.91,262.31,12620.0,248.946,249.3634,248.4622,248.8416,12620.0
2022-06-09 10:15:00,262.17,262.59,261.88,261.96,11506.0,248.7088,249.1072,248.4337,248.5096,11506.0
2022-06-09 10:20:00,261.98,262.9,261.97,262.62,9332.0,248.5286,249.4013,248.5191,249.1357,9332.0
2022-06-09 10:25:00,262.63,262.89,262.16,262.83,12384.0,249.1452,249.3918,248.6993,249.3349,12384.0
2022-06-09 10:30:00,262.96,264.22,262.88,264.14,7839.0,249.4582,250.6535,249.3823,250.5777,7839.0
2022-06-09 10:35:00,263.91,264.36,263.6,264.36,3536.0,250.3595,250.7864,250.0654,250.7864,3536.0
2022-06-09 10:40:00,264.25,264.25,262.96,262.98,58007.0,250.682,250.682,249.4582,249.4772,58007.0
2022-06-09 10:45:00,263.1,263.58,262.9,263.33,24425.0,249.5911,250.0464,249.4013,249.8092,24425.0
2022-06-09 10:50:00,263.18,263.32,262.54,262.55,3125.0,249.6669,249.7998,249.0598,249.0693,3125.0
2022-06-09 10:55:00,262.39,263.06,262.17,262.98,4618.0,248.9175,249.5531,248.7088,249.4772,4618.0
2022-06-09 11:00:00,262.74,262.91,262.14,262.14,3633.0,249.2495,249.4108,248.6803,248.6803,3633.0
2022-06-09 11:05:00,262.16,262.3,261.61,261.75,9714.0,248.6993,248.8321,248.1776,248.3104,9714.0
2022-06-09 11:10:00,261.75,262.04,261.49,261.83,13596.0,248.3104,248.5855,248.0637,248.3863,13596.0
2022-06-09 11:15:00,261.77,262.46,261.66,262.02,6528.0,248.3293,248.9839,248.225,248.5665,6528.0
2022-06-09 11:20:00,262.01,262.7,261.87,262.7,14152.0,248.557,249.2116,248.4242,249.2116,14152.0
2022-06-09 11:25:00,262.84,263.31,262.72,263.31,7585.0,249.3444,249.7903,249.2306,249.7903,7585.0
2022-06-09 11:30:00,263.12,263.23,262.58,262.69,8024.0,249.61,249.7144,249.0978,249.2021,8024.0
2022-06-09 11:35:00,262.59,263.33,262.4,263.26,7550.0,249.1072,249.8092,248.927,249.7428,7550.0
2022-06-09 11:40:00,263.39,264.16,263.24,263.72,7717.0,249.8662,250.5966,249.7239,250.1792,7717.0
2022-06-09 11:45:00,263.56,263.72,262.51,262.56,3323.0,250.0274,250.1792,249.0313,249.0788,3323.0
2022-06-09 11:50:00,262.44,262.69,261.9,262.57,4921.0,248.9649,249.2021,248.4527,249.0883,4921.0
2022-06-09 11:55:00,262.76,263.08,262.65,262.98,4601.0,249.2685,249.5721,249.1642,249.4772,4601.0
2022-06-09 12:00:00,262.97,263.41,262.76,262.85,5955.0,249.4677,249.8851,249.2685,249.3539,5955.0
2022-06-09 12:05:00,263.01,263.06,262.74,262.79,3571.0,249.5057,249.5531,249.2495,249.297,3571.0
2022-06-09 12:10:00,262.77,262.83,261.93,262.18,8837.0,249.278,249.3349,248.4811,248.7183,8837.0
2022-06-09 12:15:00,262.1,262.4,262.03,262.4,5751.0,248.6424,248.927,248.576,248.927,5751.0
2022-06-09 12:20:00,262.5,262.59,262.35,262.46,4747.0,249.0219,249.1072,248.8796,248.9839,4747.0
2022-06-09 12:25:00,262.43,262.91,262.34,262.73,7730.0,248.9555,249.4108,248.8701,249.2401,7730.0
2022-06-09 12:30:00,262.85,263.42,262.85,263.25,11538.0,249.3539,249.8946,249.3539,249.7334,11538.0
2022-06-09 12:35:00,263.23,263.56,263.22,263.45,6951.0,249.7144,250.0274,249.7049,249.9231,6951.0
2022-06-09 12:40:00,263.51,264.25,263.31,264.19,9656.0,249.98,250.682,249.7903,250.6251,9656.0
2022-06-09 12:45:00,264.13,264.26,263.94,264.26,11689.0,250.5682,250.6915,250.3879,250.6915,11689.0
2022-06-09 12:50:00,264.32,264.55,263.89,264.13,9363.0,250.7484,250.9666,250.3405,250.5682,9363.0
2022-06-09 12:55:00,264.0,264.71,263.91,264.65,7818.0,250.4448,251.1184,250.3595,251.0615,7818.0
2022-06-09 13:00:00,264.62,264.66,264.42,264.42,4778.0,251.033,251.071,250.8433,250.8433,4778.0
2022-06-09 13:05:00,264.42,265.0,264.42,264.45,8268.0,250.8433,251.3935,250.8433,250.8717,8268.0
2022-06-09 13:10:00,264.47,264.97,264.43,264.58,9569.0,250.8907,251.365,250.8528,250.9951,9569.0
2022-06-09 13:15:00,264.59,264.59,264.14,264.25,10602.0,251.0045,251.0045,250.5777,250.682,10602.0
2022-06-09 13:20:00,264.24,264.34,264.0,264.0,6283.0,250.6725,250.7674,250.4448,250.4448,6283.0
2022-06-09 13:25:00,263.99,264.24,263.67,263.94,21276.0,250.4354,250.6725,250.1318,250.3879,21276.0
2022-06-09 13:30:00,263.95,263.95,263.21,263.62,11273.0,250.3974,250.3974,249.6954,250.0844,11273.0
2022-06-09 13:35:00,263.51,263.6,262.73,263.25,14125.0,249.98,250.0654,249.2401,249.7334,14125.0
2022-06-09 13:40:00,263.17,263.25,262.72,262.78,13991.0,249.6575,249.7334,249.2306,249.2875,13991.0
2022-06-09 13:45:00,262.71,263.55,262.71,263.43,11103.0,249.2211,250.0179,249.2211,249.9041,11103.0
2022-06-09 13:50:00,263.46,263.87,263.46,263.65,13429.0,249.9326,250.3215,249.9326,250.1128,13429.0
2022-06-09 13:55:00,263.66,264.23,263.61,264.14,7694.0,250.1223,250.663,250.0749,250.5777,7694.0
2022-06-09 14:00:00,264.15,264.49,263.96,264.09,10879.0,250.5871,250.9097,250.4069,250.5302,10879.0
2022-06-09 14:05:00,263.94,264.39,263.81,264.28,8660.0,250.3879,250.8148,250.2646,250.7105,8660.0
2022-06-09 14:10:00,264.28,264.77,263.91,264.68,10937.0,250.7105,251.1753,250.3595,251.0899,10937.0
2022-06-09 14:15:00,264.68,264.68,264.36,264.4,7151.0,251.0899,251.0899,250.7864,250.8243,7151.0
2022-06-09 14:20:00,264.49,264.75,263.86,263.93,7189.0,250.9097,251.1563,250.312,250.3784,7189.0
2022-06-09 14:25:00,263.8,263.89,263.62,263.62,4737.0,250.2551,250.3405,250.0844,250.0844,4737.0
2022-06-09 14:30:00,263.62,263.67,263.41,263.46,7419.0,250.0844,250.1318,249.8851,249.9326,7419.0
2022-06-09 14:35:00,263.49,263.53,262.98,262.99,5191.0,249.961,249.999,249.4772,249.4867,5191.0
2022-06-09 14:40:00,263.11,263.3,262.7,262.72,7859.0,249.6005,249.7808,249.2116,249.2306,7859.0
2022-06-09 14:45:00,262.73,263.25,262.73,262.99,10932.0,249.2401,249.7334,249.2401,249.4867,10932.0
2022-06-09 14:50:00,263.05,263.34,262.93,263.22,9909.0,249.5436,249.8187,249.4298,249.7049,9909.0
2022-06-09 14:55:00,263.21,263.61,263.03,263.13,14103.0,249.6954,250.0749,249.5246,249.6195,14103.0
2022-06-09 15:00:00,263.06,263.06,262.38,262.47,14065.0,249.5531,249.5531,248.908,248.9934,14065.0
2022-06-09 15:05:00,262.44,262.45,261.84,261.91,9220.0,248.9649,248.9744,248.3957,248.4622,9220.0
2022-06-09 15:10:00,261.86,261.88,261.36,261.39,7568.0,248.4147,248.4337,247.9404,247.9689,7568.0
2022-06-09 15:15:00,261.48,261.83,261.44,261.73,5543.0,248.0542,248.3863,248.0163,248.2914,5543.0
2022-06-09 15:20:00,261.8,261.96,261.52,261.74,5307.0,248.3578,248.5096,248.0922,248.3009,5307.0
2022-06-09 15:25:00,261.67,261.67,260.69,260.75,8518.0,248.2345,248.2345,247.3048,247.3617,8518.0
2022-06-09 15:30:00,260.67,260.76,260.22,260.35,7675.0,247.2858,247.3712,246.8589,246.9823,7675.0
2022-06-09 15:35:00,260.31,260.64,260.21,260.51,11983.0,246.9443,247.2574,246.8494,247.134,11983.0
2022-06-09 15:40:00,260.5,260.55,259.92,260.1,12192.0,247.1246,247.172,246.5743,246.7451,12192.0
2022-06-09 15:45:00,260.04,260.14,259.4,259.53,18789.0,246.6882,246.783,246.081,246.2044,18789.0
2022-06-09 15:50:00,259.47,259.83,259.12,259.61,42203.0,246.1474,246.489,245.8154,246.2802,42203.0
2022-06-09 15:55:00,259.6,259.88,258.7,258.76,70635.0,246.2708,246.5364,245.417,245.4739,70635.0
2022-06-10 09:30:00,253.74,254.32,251.72,252.38,23797.0,240.7116,241.2619,238.7954,239.4215,23797.0
2022-06-10 09:35:00,252.14,253.71,252.14,253.25,6849.0,239.1938,240.6832,239.1938,240.2468,6849.0
2022-06-10 09:40:00,253.13,254.33,252.87,253.39,11308.0,240.133,241.2714,239.8863,240.3796,11308.0
2022-06-10 09:45:00,253.56,253.84,252.55,253.42,22104.0,240.5409,240.8065,239.5827,240.4081,22104.0
2022-06-10 09:50:00,253.26,253.74,252.76,252.98,11407.0,240.2563,240.7116,239.782,239.9907,11407.0
2022-06-10 09:55:00,252.76,252.97,251.87,252.02,12816.0,239.782,239.9812,238.9377,239.08,12816.0
2022-06-10 10:00:00,251.87,251.87,250.06,250.4,26934.0,238.9377,238.9377,237.2206,237.5431,26934.0
2022-06-10 10:05:00,250.3,250.34,248.72,248.92,19470.0,237.4483,237.4862,235.9494,236.1391,19470.0
2022-06-10 10:10:00,249.01,250.57,248.85,250.41,31436.0,236.2245,237.7044,236.0727,237.5526,31436.0
2022-06-10 10:15:00,250.62,250.67,249.04,249.28,7214.0,237.7518,237.7993,236.253,236.4806,7214.0
2022-06-10 10:20:00,249.28,250.27,249.08,250.15,5311.0,236.4806,237.4198,236.2909,237.306,5311.0
2022-06-10 10:25:00,250.14,250.54,249.89,250.02,5461.0,237.2965,237.676,237.0593,237.1826,5461.0
2022-06-10 10:30:00,249.99,251.71,249.81,251.71,6657.0,237.1542,238.7859,236.9834,238.7859,6657.0
2022-06-10 10:35:00,251.82,252.52,251.38,252.52,6774.0,238.8902,239.5543,238.4728,239.5543,6774.0
2022-06-10 10:40:00,252.58,252.96,251.94,252.96,8542.0,239.6112,239.9717,239.0041,239.9717,8542.0
2022-06-10 10:45:00,252.76,252.76,251.48,251.73,9555.0,239.782,239.782,238.5677,238.8048,9555.0
2022-06-10 10:50:00,252.01,252.06,251.13,251.61,6682.0,239.0705,239.1179,238.2357,238.691,6682.0
2022-06-10 10:55:00,251.66,251.74,250.77,250.82,3019.0,238.7384,238.8143,237.8941,237.9416,3019.0
2022-06-10 11:00:00,250.5,251.21,250.49,251.05,5079.0,237.638,238.3115,237.6285,238.1598,5079.0
2022-06-10 11:05:00,250.99,250.99,250.42,250.88,2898.0,238.1028,238.1028,237.5621,237.9985,2898.0
2022-06-10 11:10:00,250.71,251.07,250.54,250.71,3635.0,237.8372,238.1787,237.676,237.8372,3635.0
2022-06-10 11:15:00,250.86,251.33,250.54,251.16,5278.0,237.9795,238.4254,237.676,238.2641,5278.0
2022-06-10 11:20:00,251.43,251.5,250.76,250.76,1970.0,238.5203,238.5867,237.8847,237.8847,1970.0
2022-06-10 11:25:00,250.7,250.88,250.37,250.77,5890.0,237.8277,237.9985,237.5147,237.8941,5890.0
2022-06-10 11:30:00,250.79,251.05,250.7,251.05,2300.0,237.9131,238.1598,237.8277,238.1598,2300.0
2022-06-10 11:35:00,251.06,251.06,250.67,250.93,1737.0,238.1693,238.1693,237.7993,238.0459,1737.0
2022-06-10 11:40:00,250.71,251.32,250.71,251.32,3035.0,237.8372,238.4159,237.8372,238.4159,3035.0
2022-06-10 11:45:00,251.34,251.34,250.5,250.51,600.0,238.4349,238.4349,237.638,237.6475,600.0
2022-06-10 11:50:00,250.03,250.37,250.02,250.29,2344.0,237.1921,237.5147,237.1826,237.4388,2344.0
2022-06-10 11:55:00,250.44,251.2,250.28,250.95,3143.0,237.5811,238.3021,237.4293,238.0649,3143.0
2022-06-10 12:00:00,251.22,251.31,250.96,251.17,1200.0,238.321,238.4064,238.0744,238.2736,1200.0
2022-06-10 12:05:00,251.03,251.66,251.03,251.37,7661.0,238.1408,238.7384,238.1408,238.4633,7661.0
2022-06-10 12:10:00,251.27,251.31,250.57,250.57,3445.0,238.3685,238.4064,237.7044,237.7044,3445.0
2022-06-10 12:15:00,250.53,250.53,250.16,250.35,1845.0,237.6665,237.6665,237.3155,237.4957,1845.0
2022-06-10 12:20:00,250.33,250.66,249.83,250.3,6422.0,237.4767,237.7898,237.0024,237.4483,6422.0
2022-06-10 12:25:00,250.32,250.64,250.13,250.62,15920.0,237.4672,237.7708,237.287,237.7518,15920.0
2022-06-10 12:30:00,250.7,250.91,250.5,250.59,2838.0,237.8277,238.027,237.638,237.7234,2838.0
2022-06-10 12:35:00,250.39,250.94,250.39,250.94,2213.0,237.5337,238.0554,237.5337,238.0554,2213.0
2022-06-10 12:40:00,250.97,251.3,250.91,251.14,2246.0,238.0839,238.3969,238.027,238.2451,2246.0
2022-06-10 12:45:00,251.07,251.17,250.56,250.78,2003.0,238.1787,238.2736,237.6949,237.9036,2003.0
2022-06-10 12:50:00,250.6,250.63,250.1,250.49,4920.0,237.7329,237.7613,237.2585,237.6285,4920.0
2022-06-10 12:55:00,250.18,250.43,250.0,250.4,4377.0,237.3344,237.5716,237.1637,237.5431,4377.0
2022-06-10 13:00:00,250.49,250.6,250.0,250.21,6433.0,237.6285,237.7329,237.1637,237.3629,6433.0
2022-06-10 13:05:00,250.14,250.47,250.03,250.47,1700.0,237.2965,237.6095,237.1921,237.6095,1700.0
2022-06-10 13:10:00,250.43,250.43,250.0,250.21,4015.0,237.5716,237.5716,237.1637,237.3629,4015.0
2022-06-10 13:15:00,250.17,250.75,250.17,250.75,2691.0,237.3249,237.8752,237.3249,237.8752,2691.0
2022-06-10 13:20:00,250.53,250.78,250.43,250.78,1735.0,237.6665,237.9036,237.5716,237.9036,1735.0
2022-06-10 13:25:00,250.76,251.25,250.76,251.22,2178.0,237.8847,238.3495,237.8847,238.321,2178.0
2022-06-10 13:30:00,251.22,251.23,250.49,250.52,2406.0,238.321,238.3305,237.6285,237.657,2406.0
2022-06-10 13:35:00,250.74,251.11,250.74,250.87,2621.0,237.8657,238.2167,237.8657,237.989,2621.0
2022-06-10 13:40:00,251.03,251.22,250.85,251.22,3934.0,238.1408,238.321,237.97,238.321,3934.0
2022-06-10 13:45:00,251.19,251.77,251.08,251.76,11145.0,238.2926,238.8428,238.1882,238.8333,11145.0
2022-06-10 13:50:00,252.31,252.53,251.77,251.91,3652.0,239.3551,239.5638,238.8428,238.9756,3652.0
2022-06-10 13:55:00,251.74,251.75,251.1,251.31,3060.0,238.8143,238.8238,238.2072,238.4064,3060.0
2022-06-10 14:00:00,251.3,251.3,250.61,250.61,4324.0,238.3969,238.3969,237.7424,237.7424,4324.0
2022-06-10 14:05:00,250.49,251.35,250.49,251.29,7758.0,237.6285,238.4444,237.6285,238.3874,7758.0
2022-06-10 14:10:00,251.29,251.54,250.92,251.49,8277.0,238.3874,238.6246,238.0364,238.5772,8277.0
2022-06-10 14:15:00,251.38,252.0,251.31,252.0,2784.0,238.4728,239.061,238.4064,239.061,2784.0
2022-06-10 14:20:00,252.35,252.51,252.16,252.51,3600.0,239.393,239.5448,239.2128,239.5448,3600.0
2022-06-10 14:25:00,252.37,252.37,251.59,251.88,3018.0,239.412,239.412,238.672,238.9471,3018.0
2022-06-10 14:30:00,252.1,252.35,252.02,252.31,1500.0,239.1559,239.393,239.08,239.3551,1500.0
2022-06-10 14:35:00,252.11,252.2,251.65,251.65,2093.0,239.1653,239.2507,238.729,238.729,2093.0
2022-06-10 14:40:00,251.36,251.52,251.12,251.25,1800.0,238.4538,238.6056,238.2262,238.3495,1800.0
2022-06-10 14:45:00,251.43,251.94,251.32,251.94,3167.0,238.5203,239.0041,238.4159,239.0041,3167.0
2022-06-10 14:50:00,251.74,251.96,251.62,251.82,2115.0,238.8143,239.023,238.7005,238.8902,2115.0
2022-06-10 14:55:00,251.84,252.25,251.8,252.0,4259.0,238.9092,239.2981,238.8713,239.061,4259.0
2022-06-10 15:00:00,251.96,252.3,251.18,251.18,5058.0,239.023,239.3456,238.2831,238.2831,5058.0
2022-06-10 15:05:00,251.16,251.36,250.84,251.26,3138.0,238.2641,238.4538,237.9605,238.359,3138.0
2022-06-10 15:10:00,251.14,251.58,251.14,251.51,3690.0,238.2451,238.6626,238.2451,238.5961,3690.0
2022-06-10 15:15:00,251.44,251.84,251.4,251.71,5140.0,238.5297,238.9092,238.4918,238.7859,5140.0
2022-06-10 15:20:00,251.67,251.83,251.27,251.83,6218.0,238.7479,238.8997,238.3685,238.8997,6218.0
2022-06-10 15:25:00,251.95,252.33,251.8,251.89,3934.0,239.0136,239.374,238.8713,238.9566,3934.0
2022-06-10 15:30:00,251.87,251.87,251.31,251.33,4776.0,238.9377,238.9377,238.4064,238.4254,4776.0
2022-06-10 15:35:00,251.24,251.82,251.11,251.62,5314.0,238.34,238.8902,238.2167,238.7005,5314.0
2022-06-10 15:40:00,251.56,251.7,250.63,250.84,11356.0,238.6436,238.7764,237.7613,237.9605,11356.0
2022-06-10 15:45:00,250.84,250.84,249.66,249.67,37943.0,237.9605,237.9605,236.8411,236.8506,37943.0
2022-06-10 15:50:00,249.62,250.25,249.58,250.12,26909.0,236.8032,237.4008,236.7652,237.2775,26909.0
2022-06-10 15:55:00,250.2,250.32,249.44,249.47,58010.0,237.3534,237.4672,236.6324,236.6609,58010.0
2022-06-13 09:30:00,240.87,243.67,240.0,243.09,58939.0,228.5025,231.1587,227.6771,230.6085,58939.0
2022-06-13 09:35:00,243.4,243.41,242.2,242.21,11480.0,230.9026,230.912,229.7642,229.7737,11480.0
2022-06-13 09:40:00,242.25,242.35,240.85,242.21,16460.0,229.8116,229.9065,228.4835,229.7737,16460.0
2022-06-13 09:45:00,242.13,242.63,240.27,241.0,20696.0,229.6978,230.1721,227.9333,228.6258,20696.0
2022-06-13 09:50:00,241.13,241.53,240.29,241.02,15647.0,228.7491,229.1286,227.9522,228.6448,15647.0
2022-06-13 09:55:00,240.93,242.03,240.3,240.33,13504.0,228.5594,229.6029,227.9617,227.9902,13504.0
2022-06-13 10:00:00,240.47,240.85,239.39,239.95,20842.0,228.123,228.4835,227.0985,227.6297,20842.0
2022-06-13 10:05:00,240.09,241.15,240.09,240.78,10139.0,227.7625,228.7681,227.7625,228.4171,10139.0
2022-06-13 10:10:00,240.79,241.15,239.7,240.14,9075.0,228.4266,228.7681,227.3925,227.8099,9075.0
2022-06-13 10:15:00,239.77,240.32,239.54,239.54,5690.0,227.4589,227.9807,227.2407,227.2407,5690.0
2022-06-13 10:20:00,239.59,240.12,239.14,239.14,7901.0,227.2882,227.791,226.8613,226.8613,7901.0
2022-06-13 10:25:00,239.09,239.27,238.42,239.0,11984.0,226.8139,226.9846,226.1783,226.7285,11984.0
2022-06-13 10:30:00,239.15,239.53,238.1,239.06,23775.0,226.8708,227.2313,225.8747,226.7854,23775.0
2022-06-13 10:35:00,239.21,239.65,238.77,239.65,7023.0,226.9277,227.3451,226.5103,227.3451,7023.0
2022-06-13 10:40:00,239.32,239.43,238.09,238.24,7792.0,227.032,227.1364,225.8652,226.0075,7792.0
2022-06-13 10:45:00,238.04,238.09,237.64,237.91,9964.0,225.8178,225.8652,225.4383,225.6944,9964.0
2022-06-13 10:50:00,237.89,238.27,237.48,237.82,19072.0,225.6755,226.036,225.2865,225.6091,19072.0
2022-06-13 10:55:00,237.73,237.74,236.83,236.83,11550.0,225.5237,225.5332,224.6699,224.6699,11550.0
2022-06-13 11:00:00,236.68,237.25,236.43,236.69,9329.0,224.5276,225.0683,224.2904,224.5371,9329.0
2022-06-13 11:05:00,236.7,236.98,236.31,236.46,16298.0,224.5466,224.8122,224.1766,224.3189,16298.0
2022-06-13 11:10:00,236.43,237.71,236.05,237.65,9927.0,224.2904,225.5047,223.9299,225.4478,9927.0
2022-06-13 11:15:00,237.53,238.2,237.36,238.16,4717.0,225.334,225.9696,225.1727,225.9316,4717.0
2022-06-13 11:20:00,238.0,238.69,237.78,238.69,6818.0,225.7798,226.4344,225.5711,226.4344,6818.0
2022-06-13 11:25:00,238.77,238.84,237.67,237.67,7442.0,226.5103,226.5767,225.4668,225.4668,7442.0
2022-06-13 11:30:00,237.56,238.36,237.13,237.97,47355.0,225.3624,226.1213,224.9545,225.7514,47355.0
2022-06-13 11:35:00,237.96,239.03,237.88,238.93,6193.0,225.7419,226.7569,225.666,226.6621,6193.0
2022-06-13 11:40:00,239.04,239.7,238.83,239.54,6500.0,226.7664,227.3925,226.5672,227.2407,6500.0
2022-06-13 11:45:00,239.45,239.6,238.68,239.37,6759.0,227.1554,227.2977,226.4249,227.0795,6759.0
2022-06-13 11:50:00,239.5,239.83,239.07,239.42,17923.0,227.2028,227.5159,226.7949,227.1269,17923.0
2022-06-13 11:55:00,239.49,240.04,239.46,239.89,8847.0,227.1933,227.7151,227.1649,227.5728,8847.0
2022-06-13 12:00:00,239.99,240.29,239.44,239.59,9984.0,227.6676,227.9522,227.1459,227.2882,9984.0
2022-06-13 12:05:00,239.6,240.26,239.19,239.78,8238.0,227.2977,227.9238,226.9087,227.4684,8238.0
2022-06-13 12:10:00,239.46,240.19,239.25,239.59,11647.0,227.1649,227.8574,226.9656,227.2882,11647.0
2022-06-13 12:15:00,239.59,239.81,239.05,239.22,5508.0,227.2882,227.4969,226.7759,226.9372,5508.0
2022-06-13 12:20:00,239.22,239.58,239.01,239.43,4700.0,226.9372,227.2787,226.738,227.1364,4700.0
2022-06-13 12:25:00,239.33,239.93,239.28,239.59,6624.0,227.0415,227.6107,226.9941,227.2882,6624.0
2022-06-13 12:30:00,239.43,240.32,239.27,240.24,6391.0,227.1364,227.9807,226.9846,227.9048,6391.0
2022-06-13 12:35:00,240.17,241.2,240.17,241.0,13197.0,227.8384,228.8155,227.8384,228.6258,13197.0
2022-06-13 12:40:00,240.97,240.98,239.93,239.93,11203.0,228.5973,228.6068,227.6107,227.6107,11203.0
2022-06-13 12:45:00,240.15,240.31,239.91,240.17,5890.0,227.8194,227.9712,227.5918,227.8384,5890.0
2022-06-13 12:50:00,240.0,240.05,239.45,239.46,5479.0,227.6771,227.7246,227.1554,227.1649,5479.0
2022-06-13 12:55:00,239.46,239.64,238.87,239.08,6035.0,227.1649,227.3356,226.6051,226.8044,6035.0
2022-06-13 13:00:00,239.01,239.01,238.5,238.76,5156.0,226.738,226.738,226.2541,226.5008,5156.0
2022-06-13 13:05:00,238.64,238.64,238.22,238.51,6589.0,226.387,226.387,225.9885,226.2636,6589.0
2022-06-13 13:10:00,238.52,238.87,238.13,238.87,5844.0,226.2731,226.6051,225.9031,226.6051,5844.0
2022-06-13 13:15:00,238.84,238.87,238.57,238.8,3339.0,226.5767,226.6051,226.3206,226.5387,3339.0
2022-06-13 13:20:00,238.73,238.89,238.55,238.68,7034.0,226.4723,226.6241,226.3016,226.4249,7034.0
2022-06-13 13:25:00,238.7,239.01,238.42,238.88,19140.0,226.4439,226.738,226.1783,226.6146,19140.0
2022-06-13 13:30:00,238.81,239.5,238.81,239.09,30668.0,226.5482,227.2028,226.5482,226.8139,30668.0
2022-06-13 13:35:00,239.07,239.29,238.7,239.29,6027.0,226.7949,227.0036,226.4439,227.0036,6027.0
2022-06-13 13:40:00,239.31,240.21,239.24,240.19,4806.0,227.0226,227.8763,226.9562,227.8574,4806.0
2022-06-13 13:45:00,240.22,240.79,240.22,240.59,2932.0,227.8858,228.4266,227.8858,228.2368,2932.0
2022-06-13 13:50:00,240.48,240.74,239.96,240.09,29426.0,228.1325,228.3791,227.6392,227.7625,29426.0
2022-06-13 13:55:00,240.29,240.77,240.24,240.77,3603.0,227.9522,228.4076,227.9048,228.4076,3603.0
2022-06-13 14:00:00,240.5,240.5,239.82,239.92,7112.0,228.1515,228.1515,227.5064,227.6012,7112.0
2022-06-13 14:05:00,239.73,239.82,239.08,239.08,4313.0,227.421,227.5064,226.8044,226.8044,4313.0
2022-06-13 14:10:00,239.09,239.13,238.59,238.66,5940.0,226.8139,226.8518,226.3395,226.4059,5940.0
2022-06-13 14:15:00,238.56,239.25,238.51,239.11,5120.0,226.3111,226.9656,226.2636,226.8328,5120.0
2022-06-13 14:20:00,239.12,239.46,239.01,239.26,6468.0,226.8423,227.1649,226.738,226.9751,6468.0
2022-06-13 14:25:00,239.26,239.71,239.25,239.51,5274.0,226.9751,227.402,226.9656,227.2123,5274.0
2022-06-13 14:30:00,239.42,239.45,238.9,239.35,13811.0,227.1269,227.1554,226.6336,227.0605,13811.0
2022-06-13 14:35:00,239.63,240.43,239.57,240.18,6572.0,227.3261,228.0851,227.2692,227.8479,6572.0
2022-06-13 14:40:00,240.31,240.57,240.0,240.34,8130.0,227.9712,228.2179,227.6771,227.9997,8130.0
2022-06-13 14:45:00,240.39,240.51,240.08,240.42,5584.0,228.0471,228.1609,227.753,228.0756,5584.0
2022-06-13 14:50:00,240.34,240.35,239.79,239.91,4757.0,227.9997,228.0092,227.4779,227.5918,4757.0
2022-06-13 14:55:00,239.81,239.81,239.05,239.23,9122.0,227.4969,227.4969,226.7759,226.9467,9122.0
2022-06-13 15:00:00,239.18,239.35,238.57,239.2,13234.0,226.8992,227.0605,226.3206,226.9182,13234.0
2022-06-13 15:05:00,239.09,239.34,238.75,238.95,6426.0,226.8139,227.051,226.4913,226.681,6426.0
2022-06-13 15:10:00,238.98,238.98,238.43,238.58,11522.0,226.7095,226.7095,226.1877,226.33,11522.0
2022-06-13 15:15:00,238.68,239.98,238.15,239.03,15460.0,226.4249,227.6582,225.9221,226.7569,15460.0
2022-06-13 15:20:00,238.84,239.1,238.6,238.67,15622.0,226.5767,226.8233,226.349,226.4154,15622.0
2022-06-13 15:25:00,238.66,238.85,238.07,238.09,11053.0,226.4059,226.5862,225.8462,225.8652,11053.0
2022-06-13 15:30:00,238.07,238.27,237.7,238.01,20713.0,225.8462,226.036,225.4952,225.7893,20713.0
2022-06-13 15:35:00,238.09,238.82,237.75,237.75,9142.0,225.8652,226.5577,225.5427,225.5427,9142.0
2022-06-13 15:40:00,237.84,237.96,237.59,237.72,18321.0,225.628,225.7419,225.3909,225.5142,18321.0
2022-06-13 15:45:00,237.64,238.39,237.53,238.09,23300.0,225.4383,226.1498,225.334,225.8652,23300.0
2022-06-13 15:50:00,238.11,238.21,237.22,237.99,56597.0,225.8842,225.979,225.0399,225.7703,56597.0
2022-06-13 15:55:00,238.11,238.54,237.78,238.28,81986.0,225.8842,226.2921,225.5711,226.0454,81986.0
2022-06-14 09:30:00,238.02,244.62,238.0,244.62,68684.0,225.7988,232.0599,225.7798,232.0599,68684.0
2022-06-14 09:35:00,244.88,245.24,243.46,244.59,32170.0,232.3066,232.6481,230.9595,232.0315,32170.0
2022-06-14 09:40:00,244.42,244.42,242.55,242.82,18291.0,231.8702,231.8702,230.0962,230.3523,18291.0
2022-06-14 09:45:00,242.7,244.54,242.55,243.75,23925.0,230.2385,231.984,230.0962,231.2346,23925.0
2022-06-14 09:50:00,243.47,244.95,242.7,244.94,12513.0,230.969,232.373,230.2385,232.3635,12513.0
2022-06-14 09:55:00,245.12,246.76,244.94,246.76,34651.0,232.5342,234.09,232.3635,234.09,34651.0
2022-06-14 10:00:00,246.5,246.55,243.71,244.04,17102.0,233.8434,233.8908,231.1966,231.5097,17102.0
2022-06-14 10:05:00,244.1,244.1,242.85,243.03,11042.0,231.5666,231.5666,230.3808,230.5516,11042.0
2022-06-14 10:10:00,243.19,243.37,242.14,242.22,9362.0,230.7033,230.8741,229.7073,229.7831,9362.0
2022-06-14 10:15:00,242.0,242.51,241.69,242.18,7412.0,229.5744,230.0583,229.2804,229.7452,7412.0
2022-06-14 10:20:00,242.02,242.35,241.56,242.07,7122.0,229.5934,229.9065,229.157,229.6408,7122.0
2022-06-14 10:25:00,241.91,241.92,240.22,240.39,9559.0,229.4891,229.4985,227.8858,228.0471,9559.0
2022-06-14 10:30:00,240.59,241.12,240.13,241.12,4420.0,228.2368,228.7396,227.8005,228.7396,4420.0
2022-06-14 10:35:00,241.1,241.1,240.46,240.46,5197.0,228.7206,228.7206,228.1135,228.1135,5197.0
2022-06-14 10:40:00,240.79,241.11,240.62,240.69,12990.0,228.4266,228.7301,228.2653,228.3317,12990.0
2022-06-14 10:45:00,240.62,242.87,240.59,242.87,7575.0,228.2653,230.3998,228.2368,230.3998,7575.0
2022-06-14 10:50:00,242.71,243.35,242.44,243.08,10800.0,230.248,230.8551,229.9918,230.599,10800.0
2022-06-14 10:55:00,243.08,243.17,242.0,242.06,12492.0,230.599,230.6844,229.5744,229.6314,12492.0
2022-06-14 11:00:00,242.1,242.55,241.63,241.63,9148.0,229.6693,230.0962,229.2234,229.2234,9148.0
2022-06-14 11:05:00,241.76,241.76,240.47,240.72,5307.0,229.3468,229.3468,228.123,228.3602,5307.0
2022-06-14 11:10:00,240.86,241.21,240.74,241.11,4603.0,228.493,228.825,228.3791,228.7301,4603.0
2022-06-14 11:15:00,241.26,241.34,240.75,241.16,4606.0,228.8724,228.9483,228.3886,228.7776,4606.0
2022-06-14 11:20:00,241.0,241.28,240.56,241.28,3919.0,228.6258,228.8914,228.2084,228.8914,3919.0
2022-06-14 11:25:00,241.49,241.55,240.96,241.09,3141.0,229.0906,229.1475,228.5878,228.7112,3141.0
2022-06-14 11:30:00,240.99,241.87,240.99,241.78,5671.0,228.6163,229.4511,228.6163,229.3657,5671.0
2022-06-14 11:35:00,241.75,241.8,241.03,241.06,3007.0,229.3373,229.3847,228.6542,228.6827,3007.0
2022-06-14 11:40:00,241.06,241.9,241.03,241.35,7303.0,228.6827,229.4796,228.6542,228.9578,7303.0
2022-06-14 11:45:00,241.37,241.66,240.9,241.02,6348.0,228.9768,229.2519,228.5309,228.6448,6348.0
2022-06-14 11:50:00,240.96,241.79,240.95,241.79,13390.0,228.5878,229.3752,228.5784,229.3752,13390.0
2022-06-14 11:55:00,241.76,242.15,241.76,241.88,7234.0,229.3468,229.7167,229.3468,229.4606,7234.0
2022-06-14 12:00:00,241.69,241.69,241.08,241.08,1900.0,229.2804,229.2804,228.7017,228.7017,1900.0
2022-06-14 12:05:00,241.19,241.45,240.98,240.98,4516.0,228.806,229.0527,228.6068,228.6068,4516.0
2022-06-14 12:10:00,240.97,241.14,240.82,240.82,1691.0,228.5973,228.7586,228.455,228.455,1691.0
2022-06-14 12:15:00,240.77,241.46,240.68,241.09,4157.0,228.4076,229.0622,228.3222,228.7112,4157.0
2022-06-14 12:20:00,241.43,241.43,240.61,240.64,3907.0,229.0337,229.0337,228.2558,228.2843,3907.0
2022-06-14 12:25:00,240.7,240.83,239.88,240.33,8509.0,228.3412,228.4645,227.5633,227.9902,8509.0
2022-06-14 12:30:00,240.4,240.85,240.29,240.84,5816.0,228.0566,228.4835,227.9522,228.474,5816.0
2022-06-14 12:35:00,240.67,240.91,240.44,240.85,3871.0,228.3127,228.5404,228.0945,228.4835,3871.0
2022-06-14 12:40:00,240.85,241.19,240.85,241.13,3035.0,228.4835,228.806,228.4835,228.7491,3035.0
2022-06-14 12:45:00,241.11,241.37,240.98,241.27,2212.0,228.7301,228.9768,228.6068,228.8819,2212.0
2022-06-14 12:50:00,241.12,241.13,240.56,240.62,2321.0,228.7396,228.7491,228.2084,228.2653,2321.0
2022-06-14 12:55:00,240.71,241.35,240.57,241.25,5840.0,228.3507,228.9578,228.2179,228.8629,5840.0
2022-06-14 13:00:00,241.25,241.32,241.09,241.23,4187.0,228.8629,228.9294,228.7112,228.844,4187.0
2022-06-14 13:05:00,241.11,242.0,241.09,242.0,2235.0,228.7301,229.5744,228.7112,229.5744,2235.0
2022-06-14 13:10:00,242.15,242.15,241.35,241.41,3432.0,229.7167,229.7167,228.9578,229.0147,3432.0
2022-06-14 13:15:00,241.42,242.42,241.38,242.37,6438.0,229.0242,229.9729,228.9863,229.9254,6438.0
2022-06-14 13:20:00,242.56,242.59,242.07,242.24,4896.0,230.1057,230.1341,229.6408,229.8021,4896.0
2022-06-14 13:25:00,242.28,242.45,241.96,241.96,4110.0,229.8401,230.0013,229.5365,229.5365,4110.0
2022-06-14 13:30:00,241.8,242.03,241.4,241.54,3773.0,229.3847,229.6029,229.0052,229.1381,3773.0
2022-06-14 13:35:00,241.54,241.67,241.05,241.05,3464.0,229.1381,229.2614,228.6732,228.6732,3464.0
2022-06-14 13:40:00,241.05,241.08,240.77,240.8,5584.0,228.6732,228.7017,228.4076,228.4361,5584.0
2022-06-14 13:45:00,240.9,241.15,240.69,241.03,2998.0,228.5309,228.7681,228.3317,228.6542,2998.0
2022-06-14 13:50:00,241.15,241.41,241.06,241.2,3132.0,228.7681,229.0147,228.6827,228.8155,3132.0
2022-06-14 13:55:00,241.2,241.35,240.77,240.92,4830.0,228.8155,228.9578,228.4076,228.5499,4830.0
2022-06-14 14:00:00,240.97,241.24,240.77,241.05,5185.0,228.5973,228.8535,228.4076,228.6732,5185.0
2022-06-14 14:05:00,240.96,241.62,240.82,241.62,3334.0,228.5878,229.214,228.455,229.214,3334.0
2022-06-14 14:10:00,241.59,241.59,240.93,241.08,2582.0,229.1855,229.1855,228.5594,228.7017,2582.0
2022-06-14 14:15:00,241.07,241.07,240.71,241.0,4282.0,228.6922,228.6922,228.3507,228.6258,4282.0
2022-06-14 14:20:00,241.07,241.47,240.95,241.25,4681.0,228.6922,229.0717,228.5784,228.8629,4681.0
2022-06-14 14:25:00,241.16,241.4,240.78,241.31,4631.0,228.7776,229.0052,228.4171,228.9199,4631.0
2022-06-14 14:30:00,241.24,241.4,240.91,241.33,2802.0,228.8535,229.0052,228.5404,228.9388,2802.0
2022-06-14 14:35:00,241.27,241.84,241.27,241.81,2627.0,228.8819,229.4227,228.8819,229.3942,2627.0
2022-06-14 14:40:00,241.64,241.67,241.03,241.04,3070.0,229.2329,229.2614,228.6542,228.6637,3070.0
2022-06-14 14:45:00,241.11,241.35,240.7,240.7,4143.0,228.7301,228.9578,228.3412,228.3412,4143.0
2022-06-14 14:50:00,240.64,241.17,240.58,241.05,1133.0,228.2843,228.7871,228.2273,228.6732,1133.0
2022-06-14 14:55:00,240.86,240.86,240.31,240.52,4680.0,228.493,228.493,227.9712,228.1704,4680.0
2022-06-14 15:00:00,240.53,240.55,240.27,240.55,2728.0,228.1799,228.1989,227.9333,228.1989,2728.0
2022-06-14 15:05:00,240.56,240.61,239.73,239.76,5023.0,228.2084,228.2558,227.421,227.4495,5023.0
2022-06-14 15:10:00,239.9,240.26,239.61,239.68,4507.0,227.5823,227.9238,227.3072,227.3736,4507.0
2022-06-14 15:15:00,239.65,239.69,238.95,239.2,10875.0,227.3451,227.383,226.681,226.9182,10875.0
2022-06-14 15:20:00,239.3,239.4,239.15,239.2,5369.0,227.0131,227.1079,226.8708,226.9182,5369.0
2022-06-14 15:25:00,239.16,240.12,239.11,240.1,10004.0,226.8803,227.791,226.8328,227.772,10004.0
2022-06-14 15:30:00,240.1,240.99,240.1,240.81,17651.0,227.772,228.6163,227.772,228.4455,17651.0
2022-06-14 15:35:00,240.81,241.2,240.7,240.83,13166.0,228.4455,228.8155,228.3412,228.4645,13166.0
2022-06-14 15:40:00,240.87,241.27,240.47,240.47,14105.0,228.5025,228.8819,228.123,228.123,14105.0
2022-06-14 15:45:00,240.56,241.49,240.42,241.45,17019.0,228.2084,229.0906,228.0756,229.0527,17019.0
2022-06-14 15:50:00,241.56,241.62,240.34,240.59,26017.0,229.157,229.214,227.9997,228.2368,26017.0
2022-06-14 15:55:00,240.51,240.9,240.47,240.82,52061.0,228.1609,228.5309,228.123,228.455,52061.0
2022-06-15 09:30:00,241.54,245.28,241.54,245.28,38857.0,229.1381,232.686,229.1381,232.686,38857.0
2022-06-15 09:35:00,245.56,246.3,244.81,245.7,18011.0,232.9516,233.6537,232.2402,233.0845,18011.0
2022-06-15 09:40:00,245.7,247.31,245.7,247.02,23204.0,233.0845,234.6118,233.0845,234.3367,23204.0
2022-06-15 09:45:00,247.15,248.0,246.72,247.29,25004.0,234.46,235.2664,234.0521,234.5928,25004.0
2022-06-15 09:50:00,247.29,247.92,247.03,247.27,21037.0,234.5928,235.1905,234.3462,234.5738,21037.0
2022-06-15 09:55:00,247.35,248.39,247.35,248.08,13759.0,234.6497,235.6363,234.6497,235.3423,13759.0
2022-06-15 10:00:00,247.98,249.32,247.94,248.45,16228.0,235.2474,236.5186,235.2094,235.6933,16228.0
2022-06-15 10:05:00,248.42,248.71,248.0,248.21,18139.0,235.6648,235.9399,235.2664,235.4656,18139.0
2022-06-15 10:10:00,248.28,248.49,248.01,248.47,7213.0,235.532,235.7312,235.2759,235.7122,7213.0
2022-06-15 10:15:00,248.4,248.97,247.84,248.21,22121.0,235.6458,236.1866,235.1146,235.4656,22121.0
2022-06-15 10:20:00,248.21,248.31,247.17,247.5,19250.0,235.4656,235.5605,234.479,234.792,19250.0
2022-06-15 10:25:00,247.34,247.47,246.51,246.52,8026.0,234.6403,234.7636,233.8529,233.8624,8026.0
2022-06-15 10:30:00,246.49,246.49,244.9,244.9,7790.0,233.8339,233.8339,232.3255,232.3255,7790.0
2022-06-15 10:35:00,245.2,245.41,244.62,245.34,7159.0,232.6101,232.8094,232.0599,232.7429,7159.0
2022-06-15 10:40:00,245.28,245.28,244.32,244.45,4486.0,232.686,232.686,231.7753,231.8986,4486.0
2022-06-15 10:45:00,244.35,244.44,244.06,244.27,13834.0,231.8038,231.8892,231.5287,231.7279,13834.0
2022-06-15 10:50:00,244.25,244.39,243.32,243.64,10430.0,231.7089,231.8417,230.8267,231.1302,10430.0
2022-06-15 10:55:00,243.49,243.66,242.95,243.66,12442.0,230.9879,231.1492,230.4757,231.1492,12442.0
2022-06-15 11:00:00,243.66,243.89,243.21,243.36,3825.0,231.1492,231.3674,230.7223,230.8646,3825.0
2022-06-15 11:05:00,243.25,243.44,243.09,243.1,6259.0,230.7603,230.9405,230.6085,230.618,6259.0
2022-06-15 11:10:00,243.01,243.01,242.3,242.41,6385.0,230.5326,230.5326,229.859,229.9634,6385.0
2022-06-15 11:15:00,242.29,242.4,241.71,241.74,15249.0,229.8495,229.9539,229.2993,229.3278,15249.0
2022-06-15 11:20:00,241.79,242.22,241.78,241.97,5527.0,229.3752,229.7831,229.3657,229.546,5527.0
2022-06-15 11:25:00,241.94,241.96,241.32,241.73,4379.0,229.5175,229.5365,228.9294,229.3183,4379.0
2022-06-15 11:30:00,241.85,242.02,241.54,241.55,10986.0,229.4321,229.5934,229.1381,229.1475,10986.0
2022-06-15 11:35:00,241.48,242.15,241.46,242.15,5170.0,229.0811,229.7167,229.0622,229.7167,5170.0
2022-06-15 11:40:00,242.05,242.05,241.63,241.84,7668.0,229.6219,229.6219,229.2234,229.4227,7668.0
2022-06-15 11:45:00,241.78,241.95,241.15,241.42,11492.0,229.3657,229.527,228.7681,229.0242,11492.0
2022-06-15 11:50:00,241.34,241.62,241.14,241.62,3506.0,228.9483,229.214,228.7586,229.214,3506.0
2022-06-15 11:55:00,241.74,242.02,241.65,241.65,2707.0,229.3278,229.5934,229.2424,229.2424,2707.0
2022-06-15 12:00:00,241.65,242.37,241.65,242.37,10762.0,229.2424,229.9254,229.2424,229.9254,10762.0
2022-06-15 12:05:00,242.32,242.5,242.0,242.0,4934.0,229.878,230.0488,229.5744,229.5744,4934.0
2022-06-15 12:10:00,242.04,242.39,242.04,242.37,5824.0,229.6124,229.9444,229.6124,229.9254,5824.0
2022-06-15 12:15:00,242.38,242.76,242.38,242.76,2400.0,229.9349,230.2954,229.9349,230.2954,2400.0
2022-06-15 12:20:00,242.82,243.0,242.76,242.82,1634.0,230.3523,230.5231,230.2954,230.3523,1634.0
2022-06-15 12:25:00,242.49,242.53,242.18,242.36,13709.0,230.0393,230.0772,229.7452,229.916,13709.0
2022-06-15 12:30:00,242.37,242.48,242.0,242.0,8110.0,229.9254,230.0298,229.5744,229.5744,8110.0
2022-06-15 12:35:00,241.78,241.89,241.55,241.55,1595.0,229.3657,229.4701,229.1475,229.1475,1595.0
2022-06-15 12:40:00,241.49,241.58,241.14,241.27,2100.0,229.0906,229.176,228.7586,228.8819,2100.0
2022-06-15 12:45:00,241.29,241.39,241.23,241.39,1878.0,228.9009,228.9958,228.844,228.9958,1878.0
2022-06-15 12:50:00,241.3,241.3,240.74,240.75,3194.0,228.9104,228.9104,228.3791,228.3886,3194.0
2022-06-15 12:55:00,240.75,240.75,240.25,240.63,5410.0,228.3886,228.3886,227.9143,228.2748,5410.0
2022-06-15 13:00:00,240.73,240.83,240.51,240.67,4467.0,228.3696,228.4645,228.1609,228.3127,4467.0
2022-06-15 13:05:00,240.76,240.79,240.29,240.29,2775.0,228.3981,228.4266,227.9522,227.9522,2775.0
2022-06-15 13:10:00,240.24,240.84,240.23,240.48,6470.0,227.9048,228.474,227.8953,228.1325,6470.0
2022-06-15 13:15:00,240.46,240.59,240.2,240.53,2448.0,228.1135,228.2368,227.8669,228.1799,2448.0
2022-06-15 13:20:00,240.47,240.79,240.46,240.7,3792.0,228.123,228.4266,228.1135,228.3412,3792.0
2022-06-15 13:25:00,240.67,241.04,240.64,241.02,1771.0,228.3127,228.6637,228.2843,228.6448,1771.0
2022-06-15 13:30:00,241.08,241.21,240.99,241.0,4839.0,228.7017,228.825,228.6163,228.6258,4839.0
2022-06-15 13:35:00,240.92,241.5,240.92,241.5,2075.0,228.5499,229.1001,228.5499,229.1001,2075.0
2022-06-15 13:40:00,241.52,241.85,241.45,241.54,4122.0,229.1191,229.4321,229.0527,229.1381,4122.0
2022-06-15 13:45:00,241.58,241.61,241.18,241.18,1100.0,229.176,229.2045,228.7965,228.7965,1100.0
2022-06-15 13:50:00,240.97,241.7,240.71,241.54,3515.0,228.5973,229.2898,228.3507,229.1381,3515.0
2022-06-15 13:55:00,241.87,242.03,241.59,242.03,900.0,229.4511,229.6029,229.1855,229.6029,900.0
2022-06-15 14:00:00,241.82,242.63,239.88,239.88,4344.0,229.4037,230.1721,227.5633,227.5633,4344.0
2022-06-15 14:05:00,240.0,240.5,239.01,239.99,13587.0,227.6771,228.1515,226.738,227.6676,13587.0
2022-06-15 14:10:00,239.22,240.7,239.09,240.7,1751.0,226.9372,228.3412,226.8139,228.3412,1751.0
2022-06-15 14:15:00,240.53,241.33,240.2,240.92,3107.0,228.1799,228.9388,227.8669,228.5499,3107.0
2022-06-15 14:20:00,241.15,241.23,239.81,239.99,5190.0,228.7681,228.844,227.4969,227.6676,5190.0
2022-06-15 14:25:00,240.1,240.2,239.62,239.85,4344.0,227.772,227.8669,227.3166,227.5348,4344.0
2022-06-15 14:30:00,240.14,240.14,238.0,238.78,8264.0,227.8099,227.8099,225.7798,226.5198,8264.0
2022-06-15 14:35:00,238.86,241.7,238.8,241.22,9818.0,226.5957,229.2898,226.5387,228.8345,9818.0
2022-06-15 14:40:00,241.3,244.68,240.91,244.43,16776.0,228.9104,232.1168,228.5404,231.8797,16776.0
2022-06-15 14:45:00,244.63,245.21,243.82,243.82,14346.0,232.0694,232.6196,231.301,231.301,14346.0
2022-06-15 14:50:00,244.03,244.68,241.52,242.12,33205.0,231.5002,232.1168,229.1191,229.6883,33205.0
2022-06-15 14:55:00,242.27,242.72,241.08,242.22,17958.0,229.8306,230.2575,228.7017,229.7831,17958.0
2022-06-15 15:00:00,242.37,243.46,242.24,242.71,15849.0,229.9254,230.9595,229.8021,230.248,15849.0
2022-06-15 15:05:00,242.44,242.93,242.12,242.69,4362.0,229.9918,230.4567,229.6883,230.229,4362.0
2022-06-15 15:10:00,242.79,243.24,241.89,242.21,8226.0,230.3239,230.7508,229.4701,229.7737,8226.0
2022-06-15 15:15:00,242.24,242.44,241.62,242.31,8091.0,229.8021,229.9918,229.214,229.8685,8091.0
2022-06-15 15:20:00,242.62,244.27,242.55,244.15,7851.0,230.1626,231.7279,230.0962,231.614,7851.0
2022-06-15 15:25:00,244.06,244.95,243.86,244.93,5586.0,231.5287,232.373,231.3389,232.354,5586.0
2022-06-15 15:30:00,245.03,246.35,244.7,246.22,17367.0,232.4489,233.7011,232.1358,233.5778,17367.0
2022-06-15 15:35:00,245.95,246.24,244.36,244.36,19681.0,233.3216,233.5967,231.8133,231.8133,19681.0
2022-06-15 15:40:00,244.09,244.21,242.76,242.81,11478.0,231.5571,231.671,230.2954,230.3428,11478.0
2022-06-15 15:45:00,242.88,243.49,242.5,243.49,43911.0,230.4093,230.9879,230.0488,230.9879,43911.0
2022-06-15 15:50:00,243.3,243.3,242.15,242.82,61037.0,230.8077,230.8077,229.7167,230.3523,61037.0
2022-06-15 15:55:00,242.81,243.27,242.81,243.12,76353.0,230.3428,230.7792,230.3428,230.6369,76353.0
2022-06-16 09:30:00,236.95,238.23,236.51,237.7,30838.0,224.7837,225.998,224.3663,225.4952,30838.0
2022-06-16 09:35:00,237.54,238.78,237.14,238.1,39779.0,225.3434,226.5198,224.964,225.8747,39779.0
2022-06-16 09:40:00,237.88,238.85,237.72,238.21,36308.0,225.666,226.5862,225.5142,225.979,36308.0
2022-06-16 09:45:00,238.18,239.78,238.0,239.36,29829.0,225.9506,227.4684,225.7798,227.07,29829.0
2022-06-16 09:50:00,239.18,239.34,238.41,238.92,31096.0,226.8992,227.051,226.1688,226.6526,31096.0
2022-06-16 09:55:00,238.92,239.97,238.84,239.31,27502.0,226.6526,227.6487,226.5767,227.0226,27502.0
2022-06-16 10:00:00,239.27,239.27,237.14,237.24,12218.0,226.9846,226.9846,224.964,225.0588,12218.0
2022-06-16 10:05:00,237.03,237.36,236.46,236.93,10927.0,224.8596,225.1727,224.3189,224.7648,10927.0
2022-06-16 10:10:00,236.94,237.15,235.98,236.01,22836.0,224.7742,224.9735,223.8635,223.892,22836.0
2022-06-16 10:15:00,236.11,236.52,235.66,236.37,10561.0,223.9869,224.3758,223.56,224.2335,10561.0
2022-06-16 10:20:00,235.93,236.12,235.34,236.01,6766.0,223.8161,223.9963,223.2564,223.892,6766.0
2022-06-16 10:25:00,235.97,236.75,235.96,236.58,2226.0,223.8541,224.594,223.8446,224.4327,2226.0
2022-06-16 10:30:00,236.47,236.84,236.23,236.28,9048.0,224.3284,224.6794,224.1007,224.1481,9048.0
2022-06-16 10:35:00,235.76,236.26,235.42,235.42,9761.0,223.6548,224.1292,223.3323,223.3323,9761.0
2022-06-16 10:40:00,235.29,235.36,234.26,234.27,9196.0,223.209,223.2754,222.2319,222.2413,9196.0
2022-06-16 10:45:00,233.96,234.41,233.56,233.61,7298.0,221.9473,222.3741,221.5678,221.6152,7298.0
2022-06-16 10:50:00,233.52,234.25,233.37,234.22,16893.0,221.5298,222.2224,221.3875,222.1939,16893.0
2022-06-16 10:55:00,234.26,234.49,233.96,234.04,4949.0,222.2319,222.45,221.9473,222.0231,4949.0
2022-06-16 11:00:00,233.78,234.91,233.78,234.7,12019.0,221.7765,222.8485,221.7765,222.6493,12019.0
2022-06-16 11:05:00,234.57,234.64,233.96,234.64,4038.0,222.5259,222.5923,221.9473,222.5923,4038.0
2022-06-16 11:10:00,234.75,235.72,234.74,235.61,4423.0,222.6967,223.6169,222.6872,223.5125,4423.0
2022-06-16 11:15:00,235.45,235.64,234.88,234.88,2657.0,223.3608,223.541,222.82,222.82,2657.0
2022-06-16 11:20:00,235.09,235.45,234.58,235.45,3335.0,223.0192,223.3608,222.5354,223.3608,3335.0
2022-06-16 11:25:00,235.36,236.42,235.35,235.82,4585.0,223.2754,224.2809,223.2659,223.7118,4585.0
2022-06-16 11:30:00,235.77,235.82,235.12,235.44,2816.0,223.6643,223.7118,223.0477,223.3513,2816.0
2022-06-16 11:35:00,235.46,235.63,235.32,235.61,2378.0,223.3702,223.5315,223.2374,223.5125,2378.0
2022-06-16 11:40:00,235.63,235.63,234.43,235.01,6074.0,223.5315,223.5315,222.3931,222.9433,6074.0
2022-06-16 11:45:00,234.81,235.07,234.81,235.02,1819.0,222.7536,223.0003,222.7536,222.9528,1819.0
2022-06-16 11:50:00,235.03,235.54,234.72,235.54,3675.0,222.9623,223.4461,222.6682,223.4461,3675.0
2022-06-16 11:55:00,235.38,235.56,235.3,235.56,3090.0,223.2943,223.4651,223.2185,223.4651,3090.0
2022-06-16 12:00:00,235.72,236.05,235.38,235.38,3635.0,223.6169,223.9299,223.2943,223.2943,3635.0
2022-06-16 12:05:00,235.24,235.7,235.14,235.23,3955.0,223.1615,223.5979,223.0667,223.152,3955.0
2022-06-16 12:10:00,235.2,235.48,234.78,234.93,5031.0,223.1236,223.3892,222.7252,222.8675,5031.0
2022-06-16 12:15:00,234.99,235.23,234.75,235.04,3922.0,222.9244,223.152,222.6967,222.9718,3922.0
2022-06-16 12:20:00,235.02,235.4,234.96,235.19,3561.0,222.9528,223.3133,222.8959,223.1141,3561.0
2022-06-16 12:25:00,235.02,236.06,235.01,236.06,4720.0,222.9528,223.9394,222.9433,223.9394,4720.0
2022-06-16 12:30:00,236.07,236.16,235.51,235.87,14412.0,223.9489,224.0343,223.4177,223.7592,14412.0
2022-06-16 12:35:00,235.71,235.71,234.9,235.3,2192.0,223.6074,223.6074,222.839,223.2185,2192.0
2022-06-16 12:40:00,235.31,236.04,235.31,235.9,2959.0,223.2279,223.9205,223.2279,223.7876,2959.0
2022-06-16 12:45:00,235.47,236.4,235.47,236.15,3108.0,223.3797,224.262,223.3797,224.0248,3108.0
2022-06-16 12:50:00,235.9,236.16,235.7,235.71,2841.0,223.7876,224.0343,223.5979,223.6074,2841.0
2022-06-16 12:55:00,235.63,235.63,235.21,235.61,2813.0,223.5315,223.5315,223.1331,223.5125,2813.0
2022-06-16 13:00:00,235.59,235.8,235.37,235.43,2316.0,223.4936,223.6928,223.2849,223.3418,2316.0
2022-06-16 13:05:00,235.4,236.2,235.29,236.05,3554.0,223.3133,224.0722,223.209,223.9299,3554.0
2022-06-16 13:10:00,235.69,235.69,235.3,235.35,3146.0,223.5884,223.5884,223.2185,223.2659,3146.0
2022-06-16 13:15:00,235.13,235.47,235.01,235.47,2008.0,223.0572,223.3797,222.9433,223.3797,2008.0
2022-06-16 13:20:00,235.22,235.22,234.59,234.81,1740.0,223.1426,223.1426,222.5449,222.7536,1740.0
2022-06-16 13:25:00,234.78,236.07,234.76,235.83,4553.0,222.7252,223.9489,222.7062,223.7212,4553.0
2022-06-16 13:30:00,235.5,235.73,235.01,235.38,4882.0,223.4082,223.6264,222.9433,223.2943,4882.0
2022-06-16 13:35:00,235.09,235.19,234.85,235.12,3127.0,223.0192,223.1141,222.7916,223.0477,3127.0
2022-06-16 13:40:00,235.13,235.15,233.95,233.96,4645.0,223.0572,223.0762,221.9378,221.9473,4645.0
2022-06-16 13:45:00,234.03,234.06,233.54,233.83,3638.0,222.0137,222.0421,221.5488,221.8239,3638.0
2022-06-16 13:50:00,234.0,234.03,233.77,233.84,6795.0,221.9852,222.0137,221.767,221.8334,6795.0
2022-06-16 13:55:00,233.87,234.61,233.68,233.83,18294.0,221.8619,222.5639,221.6816,221.8239,18294.0
2022-06-16 14:00:00,233.75,234.28,233.59,233.64,10755.0,221.748,222.2508,221.5963,221.6437,10755.0
2022-06-16 14:05:00,233.71,233.86,232.82,232.88,7721.0,221.7101,221.8524,220.8658,220.9227,7721.0
2022-06-16 14:10:00,232.92,233.33,232.91,233.19,4444.0,220.9607,221.3496,220.9512,221.2168,4444.0
2022-06-16 14:15:00,233.08,233.25,232.69,232.99,5878.0,221.1124,221.2737,220.7425,221.0271,5878.0
2022-06-16 14:20:00,232.98,233.08,232.21,232.46,9030.0,221.0176,221.1124,220.2871,220.5243,9030.0
2022-06-16 14:25:00,232.54,232.54,231.6,231.6,7931.0,220.6002,220.6002,219.7084,219.7084,7931.0
2022-06-16 14:30:00,231.68,232.03,231.46,231.5,8662.0,219.7843,220.1164,219.5756,219.6136,8662.0
2022-06-16 14:35:00,231.56,231.76,231.37,231.5,5078.0,219.6705,219.8602,219.4902,219.6136,5078.0
2022-06-16 14:40:00,231.38,231.97,231.38,231.53,5975.0,219.4997,220.0594,219.4997,219.642,5975.0
2022-06-16 14:45:00,231.53,231.7,230.39,230.42,10848.0,219.642,219.8033,218.5606,218.589,10848.0
2022-06-16 14:50:00,230.5,230.79,230.18,230.37,10211.0,218.6649,218.94,218.3613,218.5416,10211.0
2022-06-16 14:55:00,230.36,230.8,230.35,230.8,7496.0,218.5321,218.9495,218.5226,218.9495,7496.0
2022-06-16 15:00:00,230.74,232.11,230.74,231.75,7919.0,218.8926,220.1922,218.8926,219.8507,7919.0
2022-06-16 15:05:00,231.62,232.27,231.44,232.27,9294.0,219.7274,220.344,219.5566,220.344,9294.0
2022-06-16 15:10:00,232.41,232.78,231.79,231.95,8249.0,220.4768,220.8278,219.8887,220.0405,8249.0
2022-06-16 15:15:00,231.87,232.53,231.42,232.53,6319.0,219.9646,220.5907,219.5377,220.5907,6319.0
2022-06-16 15:20:00,232.64,233.15,232.5,232.88,12610.0,220.695,221.1788,220.5622,220.9227,12610.0
2022-06-16 15:25:00,232.88,233.32,232.79,232.98,12529.0,220.9227,221.3401,220.8373,221.0176,12529.0
2022-06-16 15:30:00,232.92,233.05,232.23,232.23,19992.0,220.9607,221.084,220.3061,220.3061,19992.0
2022-06-16 15:35:00,232.3,232.87,232.12,232.52,16706.0,220.3725,220.9132,220.2017,220.5812,16706.0
2022-06-16 15:40:00,232.66,233.26,232.26,232.26,23529.0,220.714,221.2832,220.3345,220.3345,23529.0
2022-06-16 15:45:00,232.29,232.29,231.37,231.81,58346.0,220.363,220.363,219.4902,219.9076,58346.0
2022-06-16 15:50:00,231.81,232.63,231.65,232.45,42792.0,219.9076,220.6855,219.7559,220.5148,42792.0
2022-06-16 15:55:00,232.45,233.48,232.33,233.37,90276.0,220.5148,221.4919,220.4009,221.3875,90276.0
2022-06-17 09:30:00,233.0,236.29,232.9,235.83,204357.0,221.0365,224.1576,220.9417,223.7212,204357.0
2022-06-17 09:35:00,235.7,236.91,235.55,236.44,9870.0,223.5979,224.7458,223.4556,224.2999,9870.0
2022-06-17 09:40:00,236.55,237.27,236.31,236.88,7668.0,224.4043,225.0873,224.1766,224.7173,7668.0
2022-06-17 09:45:00,236.82,237.87,236.61,237.33,6738.0,224.6604,225.6565,224.4612,225.1442,6738.0
2022-06-17 09:50:00,237.79,239.05,237.79,238.61,13498.0,225.5806,226.7759,225.5806,226.3585,13498.0
2022-06-17 09:55:00,239.08,239.39,238.53,238.78,8827.0,226.8044,227.0985,226.2826,226.5198,8827.0
2022-06-17 10:00:00,238.76,239.58,237.61,238.45,30499.0,226.5008,227.2787,225.4098,226.2067,30499.0
2022-06-17 10:05:00,238.43,238.79,237.24,237.35,14864.0,226.1877,226.5293,225.0588,225.1632,14864.0
2022-06-17 10:10:00,237.47,238.83,237.47,238.78,9409.0,225.277,226.5672,225.277,226.5198,9409.0
2022-06-17 10:15:00,238.95,238.95,237.4,237.98,11003.0,226.681,226.681,225.2106,225.7608,11003.0
2022-06-17 10:20:00,238.1,238.14,237.11,237.53,13175.0,225.8747,225.9126,224.9355,225.334,13175.0
2022-06-17 10:25:00,237.47,237.73,236.18,236.26,9483.0,225.277,225.5237,224.0533,224.1292,9483.0
2022-06-17 10:30:00,236.34,236.7,235.27,235.27,8387.0,224.2051,224.5466,223.19,223.19,8387.0
2022-06-17 10:35:00,235.16,236.26,234.56,236.06,10105.0,223.0856,224.1292,222.5164,223.9394,10105.0
2022-06-17 10:40:00,235.94,236.61,235.78,236.59,3836.0,223.8256,224.4612,223.6738,224.4422,3836.0
2022-06-17 10:45:00,236.46,236.46,235.05,235.31,7382.0,224.3189,224.3189,222.9813,223.2279,7382.0
2022-06-17 10:50:00,235.16,236.18,235.04,235.94,7802.0,223.0856,224.0533,222.9718,223.8256,7802.0
2022-06-17 10:55:00,236.39,236.85,236.25,236.73,5402.0,224.2525,224.6889,224.1197,224.575,5402.0
2022-06-17 11:00:00,236.83,237.85,236.33,237.52,6477.0,224.6699,225.6375,224.1956,225.3245,6477.0
2022-06-17 11:05:00,237.45,238.63,237.37,238.5,4969.0,225.2581,226.3775,225.1822,226.2541,4969.0
2022-06-17 11:10:00,238.36,238.7,238.18,238.34,11568.0,226.1213,226.4439,225.9506,226.1024,11568.0
2022-06-17 11:15:00,238.41,240.0,238.38,240.0,13711.0,226.1688,227.6771,226.1403,227.6771,13711.0
2022-06-17 11:20:00,240.09,240.17,238.56,238.62,12890.0,227.7625,227.8384,226.3111,226.368,12890.0
2022-06-17 11:25:00,238.45,240.0,238.3,239.67,7398.0,226.2067,227.6771,226.0644,227.3641,7398.0
2022-06-17 11:30:00,240.06,240.65,239.86,239.86,8350.0,227.734,228.2938,227.5443,227.5443,8350.0
2022-06-17 11:35:00,239.89,239.89,239.08,239.32,4017.0,227.5728,227.5728,226.8044,227.032,4017.0
2022-06-17 11:40:00,239.44,239.8,238.65,238.65,3594.0,227.1459,227.4874,226.3964,226.3964,3594.0
2022-06-17 11:45:00,238.48,239.12,238.48,239.03,3029.0,226.2352,226.8423,226.2352,226.7569,3029.0
2022-06-17 11:50:00,239.14,239.14,238.28,238.75,24553.0,226.8613,226.8613,226.0454,226.4913,24553.0
2022-06-17 11:55:00,238.54,239.3,238.46,239.0,2582.0,226.2921,227.0131,226.2162,226.7285,2582.0
2022-06-17 12:00:00,238.89,238.89,238.21,238.6,3999.0,226.6241,226.6241,225.979,226.349,3999.0
2022-06-17 12:05:00,238.71,238.87,238.26,238.52,4216.0,226.4534,226.6051,226.0265,226.2731,4216.0
2022-06-17 12:10:00,238.67,239.09,238.41,238.99,3365.0,226.4154,226.8139,226.1688,226.719,3365.0
2022-06-17 12:15:00,239.14,239.15,238.59,238.63,2976.0,226.8613,226.8708,226.3395,226.3775,2976.0
2022-06-17 12:20:00,238.7,239.21,238.68,239.19,5988.0,226.4439,226.9277,226.4249,226.9087,5988.0
2022-06-17 12:25:00,239.03,239.23,238.9,239.23,3723.0,226.7569,226.9467,226.6336,226.9467,3723.0
2022-06-17 12:30:00,239.25,239.44,238.9,239.11,4152.0,226.9656,227.1459,226.6336,226.8328,4152.0
2022-06-17 12:35:00,239.11,239.6,238.88,239.56,2714.0,226.8328,227.2977,226.6146,227.2597,2714.0
2022-06-17 12:40:00,239.41,239.7,239.0,239.7,3340.0,227.1174,227.3925,226.7285,227.3925,3340.0
2022-06-17 12:45:00,239.79,239.79,239.28,239.41,5699.0,227.4779,227.4779,226.9941,227.1174,5699.0
2022-06-17 12:50:00,239.34,239.36,238.34,238.34,3548.0,227.051,227.07,226.1024,226.1024,3548.0
2022-06-17 12:55:00,238.21,238.73,238.17,238.73,3300.0,225.979,226.4723,225.9411,226.4723,3300.0
2022-06-17 13:00:00,238.57,239.14,238.35,239.14,6205.0,226.3206,226.8613,226.1118,226.8613,6205.0
2022-06-17 13:05:00,239.16,240.11,239.07,240.1,5574.0,226.8803,227.7815,226.7949,227.772,5574.0
2022-06-17 13:10:00,239.88,240.75,239.58,240.05,6607.0,227.5633,228.3886,227.2787,227.7246,6607.0
2022-06-17 13:15:00,240.06,240.06,239.62,239.62,2692.0,227.734,227.734,227.3166,227.3166,2692.0
2022-06-17 13:20:00,239.53,239.8,239.51,239.79,3315.0,227.2313,227.4874,227.2123,227.4779,3315.0
2022-06-17 13:25:00,239.95,240.11,239.17,239.33,6311.0,227.6297,227.7815,226.8897,227.0415,6311.0
2022-06-17 13:30:00,239.44,239.47,239.0,239.39,2942.0,227.1459,227.1743,226.7285,227.0985,2942.0
2022-06-17 13:35:00,239.29,239.56,238.93,238.93,2857.0,227.0036,227.2597,226.6621,226.6621,2857.0
2022-06-17 13:40:00,239.08,239.56,239.07,239.46,3868.0,226.8044,227.2597,226.7949,227.1649,3868.0
2022-06-17 13:45:00,239.29,239.29,238.13,238.61,5152.0,227.0036,227.0036,225.9031,226.3585,5152.0
2022-06-17 13:50:00,238.74,238.76,238.4,238.4,1917.0,226.4818,226.5008,226.1593,226.1593,1917.0
2022-06-17 13:55:00,238.36,239.05,238.33,238.85,6610.0,226.1213,226.7759,226.0929,226.5862,6610.0
2022-06-17 14:00:00,239.12,239.35,238.94,239.17,3266.0,226.8423,227.0605,226.6716,226.8897,3266.0
2022-06-17 14:05:00,239.06,239.3,238.93,239.11,3500.0,226.7854,227.0131,226.6621,226.8328,3500.0
2022-06-17 14:10:00,239.17,239.2,238.6,238.92,8929.0,226.8897,226.9182,226.349,226.6526,8929.0
2022-06-17 14:15:00,238.82,239.27,238.66,238.96,4838.0,226.5577,226.9846,226.4059,226.6905,4838.0
2022-06-17 14:20:00,239.1,239.21,238.96,239.04,6839.0,226.8233,226.9277,226.6905,226.7664,6839.0
2022-06-17 14:25:00,238.93,239.07,238.56,238.56,3231.0,226.6621,226.7949,226.3111,226.3111,3231.0
2022-06-17 14:30:00,238.46,238.46,238.05,238.26,2301.0,226.2162,226.2162,225.8273,226.0265,2301.0
2022-06-17 14:35:00,238.57,239.04,238.53,239.04,5837.0,226.3206,226.7664,226.2826,226.7664,5837.0
2022-06-17 14:40:00,238.98,239.37,238.89,239.0,5661.0,226.7095,227.0795,226.6241,226.7285,5661.0
2022-06-17 14:45:00,238.79,238.84,238.59,238.62,6188.0,226.5293,226.5767,226.3395,226.368,6188.0
2022-06-17 14:50:00,238.61,238.65,238.19,238.53,6802.0,226.3585,226.3964,225.9601,226.2826,6802.0
2022-06-17 14:55:00,238.53,238.63,238.14,238.14,7119.0,226.2826,226.3775,225.9126,225.9126,7119.0
2022-06-17 15:00:00,238.49,238.9,238.35,238.45,6912.0,226.2447,226.6336,226.1118,226.2067,6912.0
2022-06-17 15:05:00,238.2,238.53,238.03,238.12,3157.0,225.9696,226.2826,225.8083,225.8937,3157.0
2022-06-17 15:10:00,238.0,238.08,236.96,237.15,17785.0,225.7798,225.8557,224.7932,224.9735,17785.0
2022-06-17 15:15:00,237.13,238.13,236.83,237.95,14167.0,224.9545,225.9031,224.6699,225.7324,14167.0
2022-06-17 15:20:00,238.04,238.97,237.97,238.89,5652.0,225.8178,226.7,225.7514,226.6241,5652.0
2022-06-17 15:25:00,238.93,239.42,238.9,239.33,10645.0,226.6621,227.1269,226.6336,227.0415,10645.0
2022-06-17 15:30:00,239.27,239.31,238.62,238.96,10163.0,226.9846,227.0226,226.368,226.6905,10163.0
2022-06-17 15:35:00,239.01,239.41,238.85,239.32,8643.0,226.738,227.1174,226.5862,227.032,8643.0
2022-06-17 15:40:00,239.31,239.31,238.53,238.53,11428.0,227.0226,227.0226,226.2826,226.2826,11428.0
2022-06-17 15:45:00,238.47,238.55,238.15,238.37,17682.0,226.2257,226.3016,225.9221,226.1308,17682.0
2022-06-17 15:50:00,238.3,238.46,237.31,238.09,26017.0,226.0644,226.2162,225.1252,225.8652,26017.0
2022-06-17 15:55:00,238.06,238.45,237.71,237.77,72841.0,225.8367,226.2067,225.5047,225.5616,72841.0
2022-06-21 09:30:00,241.92,242.68,237.6,241.23,64989.0,229.4985,230.2195,225.4004,228.844,64989.0
2022-06-21 09:35:00,241.65,242.44,240.32,240.57,18231.0,229.2424,229.9918,227.9807,228.2179,18231.0
2022-06-21 09:40:00,240.84,242.38,240.59,241.0,9845.0,228.474,229.9349,228.2368,228.6258,9845.0
2022-06-21 09:45:00,240.99,241.04,239.98,240.43,14828.0,228.6163,228.6637,227.6582,228.0851,14828.0
2022-06-21 09:50:00,240.23,240.9,239.97,240.86,23531.0,227.8953,228.5309,227.6487,228.493,23531.0
2022-06-21 09:55:00,240.64,243.28,240.63,242.94,28065.0,228.2843,230.7887,228.2748,230.4662,28065.0
2022-06-21 10:00:00,242.96,244.3,242.49,243.76,24216.0,230.4851,231.7563,230.0393,231.2441,24216.0
2022-06-21 10:05:00,243.48,244.33,243.39,243.52,16102.0,230.9784,231.7848,230.8931,231.0164,16102.0
2022-06-21 10:10:00,243.34,244.25,243.32,244.0,8959.0,230.8456,231.7089,230.8267,231.4717,8959.0
2022-06-21 10:15:00,243.99,243.99,243.4,243.62,6479.0,231.4623,231.4623,230.9026,231.1113,6479.0
2022-06-21 10:20:00,243.53,243.98,243.18,243.84,15818.0,231.0259,231.4528,230.6939,231.32,15818.0
2022-06-21 10:25:00,243.99,244.57,243.99,244.48,9249.0,231.4623,232.0125,231.4623,231.9271,9249.0
2022-06-21 10:30:00,244.6,245.55,244.6,244.78,14827.0,232.0409,232.9422,232.0409,232.2117,14827.0
2022-06-21 10:35:00,244.95,245.09,244.51,244.77,12397.0,232.373,232.5058,231.9556,232.2022,12397.0
2022-06-21 10:40:00,244.85,245.23,244.83,244.96,11789.0,232.2781,232.6386,232.2591,232.3825,11789.0
2022-06-21 10:45:00,245.08,245.45,244.83,245.34,7662.0,232.4963,232.8473,232.2591,232.7429,7662.0
2022-06-21 10:50:00,245.34,245.34,244.81,245.02,6617.0,232.7429,232.7429,232.2402,232.4394,6617.0
2022-06-21 10:55:00,245.02,245.28,244.35,244.67,7338.0,232.4394,232.686,231.8038,232.1073,7338.0
2022-06-21 11:00:00,244.87,244.97,244.39,244.86,7773.0,232.2971,232.3919,231.8417,232.2876,7773.0
2022-06-21 11:05:00,244.74,245.28,244.69,245.21,10673.0,232.1738,232.686,232.1263,232.6196,10673.0
2022-06-21 11:10:00,245.39,245.39,244.54,244.66,6138.0,232.7904,232.7904,231.984,232.0979,6138.0
2022-06-21 11:15:00,244.66,245.1,244.56,245.02,14984.0,232.0979,232.5153,232.003,232.4394,14984.0
2022-06-21 11:20:00,245.0,245.4,244.5,244.55,8467.0,232.4204,232.7999,231.9461,231.9935,8467.0
2022-06-21 11:25:00,244.64,244.97,244.33,244.71,7881.0,232.0789,232.3919,231.7848,232.1453,7881.0
2022-06-21 11:30:00,244.56,244.74,244.04,244.17,9244.0,232.003,232.1738,231.5097,231.633,9244.0
2022-06-21 11:35:00,244.11,245.22,244.08,245.03,22653.0,231.5761,232.6291,231.5476,232.4489,22653.0
2022-06-21 11:40:00,244.98,245.17,244.72,245.02,9292.0,232.4014,232.5817,232.1548,232.4394,9292.0
2022-06-21 11:45:00,245.02,245.33,244.86,245.33,7648.0,232.4394,232.7335,232.2876,232.7335,7648.0
2022-06-21 11:50:00,245.32,245.41,245.04,245.17,9999.0,232.724,232.8094,232.4583,232.5817,9999.0
2022-06-21 11:55:00,245.2,245.21,244.8,244.8,5068.0,232.6101,232.6196,232.2307,232.2307,5068.0
2022-06-21 12:00:00,244.83,245.06,244.76,245.01,3734.0,232.2591,232.4773,232.1927,232.4299,3734.0
2022-06-21 12:05:00,244.92,245.24,244.9,245.09,4724.0,232.3445,232.6481,232.3255,232.5058,4724.0
2022-06-21 12:10:00,245.14,245.54,245.14,245.49,8153.0,232.5532,232.9327,232.5532,232.8852,8153.0
2022-06-21 12:15:00,245.45,245.59,245.15,245.3,6851.0,232.8473,232.9801,232.5627,232.705,6851.0
2022-06-21 12:20:00,245.39,245.6,245.14,245.59,7394.0,232.7904,232.9896,232.5532,232.9801,7394.0
2022-06-21 12:25:00,245.65,245.86,245.51,245.51,5672.0,233.037,233.2362,232.9042,232.9042,5672.0
2022-06-21 12:30:00,245.53,245.77,245.45,245.55,5042.0,232.9232,233.1509,232.8473,232.9422,5042.0
2022-06-21 12:35:00,245.62,245.79,245.46,245.58,6728.0,233.0086,233.1698,232.8568,232.9706,6728.0
2022-06-21 12:40:00,245.57,245.76,245.41,245.47,5549.0,232.9611,233.1414,232.8094,232.8663,5549.0
2022-06-21 12:45:00,245.44,245.55,245.14,245.55,9162.0,232.8378,232.9422,232.5532,232.9422,9162.0
2022-06-21 12:50:00,245.62,245.77,245.29,245.62,13216.0,233.0086,233.1509,232.6955,233.0086,13216.0
2022-06-21 12:55:00,245.64,245.77,245.4,245.65,6132.0,233.0275,233.1509,232.7999,233.037,6132.0
2022-06-21 13:00:00,245.64,245.96,245.49,245.92,7049.0,233.0275,233.3311,232.8852,233.2932,7049.0
2022-06-21 13:05:00,245.83,246.35,245.73,246.18,5497.0,233.2078,233.7011,233.1129,233.5398,5497.0
2022-06-21 13:10:00,246.26,246.9,246.21,246.65,12858.0,233.6157,234.2228,233.5683,233.9857,12858.0
2022-06-21 13:15:00,246.72,246.78,246.36,246.52,4706.0,234.0521,234.109,233.7106,233.8624,4706.0
2022-06-21 13:20:00,246.41,246.46,246.04,246.23,5320.0,233.758,233.8054,233.407,233.5872,5320.0
2022-06-21 13:25:00,246.15,246.21,245.91,246.03,12487.0,233.5114,233.5683,233.2837,233.3975,12487.0
2022-06-21 13:30:00,246.0,246.38,245.99,246.26,3639.0,233.3691,233.7295,233.3596,233.6157,3639.0
2022-06-21 13:35:00,246.31,246.41,246.04,246.14,8568.0,233.6631,233.758,233.407,233.5019,8568.0
2022-06-21 13:40:00,246.18,246.56,246.05,246.56,17202.0,233.5398,233.9003,233.4165,233.9003,17202.0
2022-06-21 13:45:00,246.45,246.56,246.3,246.38,7798.0,233.796,233.9003,233.6537,233.7295,7798.0
2022-06-21 13:50:00,246.33,246.46,246.25,246.39,10158.0,233.6821,233.8054,233.6062,233.739,10158.0
2022-06-21 13:55:00,246.32,246.4,246.14,246.23,13192.0,233.6726,233.7485,233.5019,233.5872,13192.0
2022-06-21 14:00:00,246.28,246.38,246.14,246.31,9498.0,233.6347,233.7295,233.5019,233.6631,9498.0
2022-06-21 14:05:00,246.45,246.57,246.28,246.35,6053.0,233.796,233.9098,233.6347,233.7011,6053.0
2022-06-21 14:10:00,246.53,246.97,246.53,246.82,5767.0,233.8718,234.2893,233.8718,234.147,5767.0
2022-06-21 14:15:00,246.84,247.67,246.83,247.6,10271.0,234.1659,234.9533,234.1564,234.8869,10271.0
2022-06-21 14:20:00,247.53,247.62,247.18,247.37,17490.0,234.8205,234.9059,234.4885,234.6687,17490.0
2022-06-21 14:25:00,247.32,247.54,247.21,247.52,6241.0,234.6213,234.83,234.5169,234.811,6241.0
2022-06-21 14:30:00,247.53,247.8,247.51,247.76,7641.0,234.8205,235.0766,234.8015,235.0387,7641.0
2022-06-21 14:35:00,247.71,247.72,247.07,247.12,10597.0,234.9913,235.0007,234.3841,234.4316,10597.0
2022-06-21 14:40:00,247.01,247.4,246.96,247.14,24892.0,234.3272,234.6972,234.2798,234.4505,24892.0
2022-06-21 14:45:00,247.22,247.25,247.01,247.25,5662.0,234.5264,234.5549,234.3272,234.5549,5662.0
2022-06-21 14:50:00,247.2,247.74,247.09,247.63,6865.0,234.5074,235.0197,234.4031,234.9154,6865.0
2022-06-21 14:55:00,247.57,247.6,247.33,247.4,4042.0,234.8584,234.8869,234.6308,234.6972,4042.0
2022-06-21 15:00:00,247.41,247.78,247.3,247.56,5555.0,234.7067,235.0577,234.6023,234.849,5555.0
2022-06-21 15:05:00,247.61,247.87,247.52,247.86,5199.0,234.8964,235.143,234.811,235.1336,5199.0
2022-06-21 15:10:00,247.79,247.95,247.7,247.72,5527.0,235.0671,235.2189,234.9818,235.0007,5527.0
2022-06-21 15:15:00,247.67,247.81,247.41,247.42,8647.0,234.9533,235.0861,234.7067,234.7161,8647.0
2022-06-21 15:20:00,247.4,247.44,247.11,247.24,5554.0,234.6972,234.7351,234.4221,234.5454,5554.0
2022-06-21 15:25:00,247.14,247.17,246.47,246.73,21374.0,234.4505,234.479,233.8149,234.0616,21374.0
2022-06-21 15:30:00,246.81,246.89,246.53,246.83,10960.0,234.1375,234.2134,233.8718,234.1564,10960.0
2022-06-21 15:35:00,246.82,247.02,246.58,246.69,14191.0,234.147,234.3367,233.9193,234.0236,14191.0
2022-06-21 15:40:00,246.64,247.09,246.55,246.95,16701.0,233.9762,234.4031,233.8908,234.2703,16701.0
2022-06-21 15:45:00,246.97,247.14,246.8,247.05,14535.0,234.2893,234.4505,234.128,234.3651,14535.0
2022-06-21 15:50:00,247.16,247.51,246.84,247.08,26175.0,234.4695,234.8015,234.1659,234.3936,26175.0
2022-06-21 15:55:00,247.06,247.07,246.4,246.77,70831.0,234.3746,234.3841,233.7485,234.0995,70831.0
2022-06-22 09:30:00,244.75,246.98,243.55,244.84,28961.0,232.1832,234.2987,231.0449,232.2686,28961.0
2022-06-22 09:35:00,245.23,246.14,244.88,245.77,4690.0,232.6386,233.5019,232.3066,233.1509,4690.0
2022-06-22 09:40:00,245.85,246.35,244.73,244.95,9047.0,233.2268,233.7011,232.1643,232.373,9047.0
2022-06-22 09:45:00,245.21,245.75,244.2,244.91,5832.0,232.6196,233.1319,231.6615,232.335,5832.0
2022-06-22 09:50:00,244.83,246.81,244.34,246.81,6836.0,232.2591,234.1375,231.7943,234.1375,6836.0
2022-06-22 09:55:00,246.87,247.82,246.87,247.42,15055.0,234.1944,235.0956,234.1944,234.7161,15055.0
2022-06-22 10:00:00,247.07,247.35,246.35,246.59,13035.0,234.3841,234.6497,233.7011,233.9288,13035.0
2022-06-22 10:05:00,246.59,246.59,245.0,245.44,7880.0,233.9288,233.9288,232.4204,232.8378,7880.0
2022-06-22 10:10:00,245.59,246.14,245.12,246.09,6393.0,232.9801,233.5019,232.5342,233.4544,6393.0
2022-06-22 10:15:00,245.94,246.2,245.3,246.04,8206.0,233.3121,233.5588,232.705,233.407,8206.0
2022-06-22 10:20:00,246.44,246.91,245.95,246.6,10699.0,233.7865,234.2323,233.3216,233.9383,10699.0
2022-06-22 10:25:00,246.48,246.68,246.1,246.33,6307.0,233.8244,234.0141,233.4639,233.6821,6307.0
2022-06-22 10:30:00,246.3,247.13,246.3,246.77,5761.0,233.6537,234.441,233.6537,234.0995,5761.0
2022-06-22 10:35:00,246.67,247.36,246.51,247.07,7495.0,234.0047,234.6592,233.8529,234.3841,7495.0
2022-06-22 10:40:00,247.23,247.6,246.96,247.6,7874.0,234.5359,234.8869,234.2798,234.8869,7874.0
2022-06-22 10:45:00,247.71,247.71,246.71,247.22,11002.0,234.9913,234.9913,234.0426,234.5264,11002.0
2022-06-22 10:50:00,247.02,247.11,246.5,246.5,4357.0,234.3367,234.4221,233.8434,233.8434,4357.0
2022-06-22 10:55:00,246.39,246.89,246.34,246.6,7763.0,233.739,234.2134,233.6916,233.9383,7763.0
2022-06-22 11:00:00,246.56,246.6,245.88,246.45,4650.0,233.9003,233.9383,233.2552,233.796,4650.0
2022-06-22 11:05:00,246.33,246.93,246.33,246.92,2468.0,233.6821,234.2513,233.6821,234.2418,2468.0
2022-06-22 11:10:00,246.89,247.12,246.81,246.91,4582.0,234.2134,234.4316,234.1375,234.2323,4582.0
2022-06-22 11:15:00,246.89,247.87,246.88,247.87,6389.0,234.2134,235.143,234.2039,235.143,6389.0
2022-06-22 11:20:00,247.61,247.61,246.93,247.0,3578.0,234.8964,234.8964,234.2513,234.3177,3578.0
2022-06-22 11:25:00,247.0,247.52,246.84,247.24,6558.0,234.3177,234.811,234.1659,234.5454,6558.0
2022-06-22 11:30:00,247.18,247.45,247.11,247.3,5000.0,234.4885,234.7446,234.4221,234.6023,5000.0
2022-06-22 11:35:00,247.41,247.65,247.33,247.65,8694.0,234.7067,234.9343,234.6308,234.9343,8694.0
2022-06-22 11:40:00,247.55,247.68,246.89,246.99,10106.0,234.8395,234.9628,234.2134,234.3082,10106.0
2022-06-22 11:45:00,246.96,247.15,246.86,247.05,15159.0,234.2798,234.46,234.1849,234.3651,15159.0
2022-06-22 11:50:00,247.05,247.05,246.03,246.41,16300.0,234.3651,234.3651,233.3975,233.758,16300.0
2022-06-22 11:55:00,246.48,246.57,246.04,246.04,4534.0,233.8244,233.9098,233.407,233.407,4534.0
2022-06-22 12:00:00,246.13,246.63,245.72,245.84,6171.0,233.4924,233.9667,233.1034,233.2173,6171.0
2022-06-22 12:05:00,245.74,245.74,245.13,245.31,1905.0,233.1224,233.1224,232.5437,232.7145,1905.0
2022-06-22 12:10:00,245.42,245.74,245.42,245.74,2486.0,232.8188,233.1224,232.8188,233.1224,2486.0
2022-06-22 12:15:00,245.75,246.56,245.6,246.55,6445.0,233.1319,233.9003,232.9896,233.8908,6445.0
2022-06-22 12:20:00,246.38,246.58,246.14,246.23,6062.0,233.7295,233.9193,233.5019,233.5872,6062.0
2022-06-22 12:25:00,246.14,246.62,246.06,246.49,4341.0,233.5019,233.9572,233.426,233.8339,4341.0
2022-06-22 12:30:00,246.43,246.6,246.25,246.59,11962.0,233.777,233.9383,233.6062,233.9288,11962.0
2022-06-22 12:35:00,246.73,247.1,246.62,246.68,9750.0,234.0616,234.4126,233.9572,234.0141,9750.0
2022-06-22 12:40:00,246.57,247.0,246.57,247.0,5433.0,233.9098,234.3177,233.9098,234.3177,5433.0
2022-06-22 12:45:00,247.04,247.06,246.59,246.61,1938.0,234.3557,234.3746,233.9288,233.9477,1938.0
2022-06-22 12:50:00,246.51,246.94,246.51,246.94,1725.0,233.8529,234.2608,233.8529,234.2608,1725.0
2022-06-22 12:55:00,247.13,247.39,246.82,247.39,3237.0,234.441,234.6877,234.147,234.6877,3237.0
2022-06-22 13:00:00,247.39,247.42,246.79,247.02,4033.0,234.6877,234.7161,234.1185,234.3367,4033.0
2022-06-22 13:05:00,247.07,247.24,246.9,247.24,3449.0,234.3841,234.5454,234.2228,234.5454,3449.0
2022-06-22 13:10:00,247.24,247.65,247.18,247.65,5418.0,234.5454,234.9343,234.4885,234.9343,5418.0
2022-06-22 13:15:00,247.73,248.07,247.71,248.06,3750.0,235.0102,235.3328,234.9913,235.3233,3750.0
2022-06-22 13:20:00,247.87,248.03,247.87,247.95,2947.0,235.143,235.2948,235.143,235.2189,2947.0
2022-06-22 13:25:00,247.97,248.51,247.88,248.51,8847.0,235.2379,235.7502,235.1525,235.7502,8847.0
2022-06-22 13:30:00,248.5,248.54,248.07,248.13,5829.0,235.7407,235.7786,235.3328,235.3897,5829.0
2022-06-22 13:35:00,248.17,248.46,247.86,248.39,3077.0,235.4276,235.7027,235.1336,235.6363,3077.0
2022-06-22 13:40:00,248.45,248.45,248.14,248.41,2588.0,235.6933,235.6933,235.3992,235.6553,2588.0
2022-06-22 13:45:00,248.46,248.53,248.27,248.43,2252.0,235.7027,235.7692,235.5225,235.6743,2252.0
2022-06-22 13:50:00,248.43,248.43,247.93,248.06,3186.0,235.6743,235.6743,235.2,235.3233,3186.0
2022-06-22 13:55:00,248.1,248.18,247.82,248.18,2235.0,235.3612,235.4371,235.0956,235.4371,2235.0
2022-06-22 14:00:00,248.23,248.4,248.16,248.35,2597.0,235.4846,235.6458,235.4182,235.5984,2597.0
2022-06-22 14:05:00,248.4,249.33,248.4,249.33,3696.0,235.6458,236.5281,235.6458,236.5281,3696.0
2022-06-22 14:10:00,249.2,249.41,249.03,249.33,2945.0,236.4048,236.604,236.2435,236.5281,2945.0
2022-06-22 14:15:00,249.41,249.96,249.41,249.52,6941.0,236.604,237.1257,236.604,236.7083,6941.0
2022-06-22 14:20:00,249.56,249.56,248.92,249.32,18438.0,236.7463,236.7463,236.1391,236.5186,18438.0
2022-06-22 14:25:00,249.32,249.33,248.96,248.99,2420.0,236.5186,236.5281,236.1771,236.2055,2420.0
2022-06-22 14:30:00,249.05,249.46,248.96,249.37,8950.0,236.2625,236.6514,236.1771,236.566,8950.0
2022-06-22 14:35:00,249.38,249.55,249.33,249.35,5000.0,236.5755,236.7368,236.5281,236.5471,5000.0
2022-06-22 14:40:00,249.45,249.45,248.97,249.12,1868.0,236.6419,236.6419,236.1866,236.3289,1868.0
2022-06-22 14:45:00,249.02,249.24,248.79,248.79,2893.0,236.234,236.4427,236.0158,236.0158,2893.0
2022-06-22 14:50:00,248.72,248.95,248.64,248.95,2493.0,235.9494,236.1676,235.8735,236.1676,2493.0
2022-06-22 14:55:00,248.95,249.36,248.95,249.36,2191.0,236.1676,236.5565,236.1676,236.5565,2191.0
2022-06-22 15:00:00,249.22,249.55,248.93,249.32,6723.0,236.4237,236.7368,236.1486,236.5186,6723.0
2022-06-22 15:05:00,249.47,249.65,249.3,249.36,5833.0,236.6609,236.8316,236.4996,236.5565,5833.0
2022-06-22 15:10:00,249.32,249.42,249.05,249.15,3657.0,236.5186,236.6135,236.2625,236.3573,3657.0
2022-06-22 15:15:00,249.24,249.31,248.9,248.91,3897.0,236.4427,236.5091,236.1202,236.1296,3897.0
2022-06-22 15:20:00,248.95,249.19,248.78,248.78,4923.0,236.1676,236.3953,236.0063,236.0063,4923.0
2022-06-22 15:25:00,248.77,248.88,247.99,248.28,6596.0,235.9968,236.1012,235.2569,235.532,6596.0
2022-06-22 15:30:00,248.14,248.41,248.07,248.08,7021.0,235.3992,235.6553,235.3328,235.3423,7021.0
2022-06-22 15:35:00,248.01,248.1,247.42,247.81,7396.0,235.2759,235.3612,234.7161,235.0861,7396.0
2022-06-22 15:40:00,247.63,247.95,247.21,247.84,6452.0,234.9154,235.2189,234.5169,235.1146,6452.0
2022-06-22 15:45:00,247.82,247.88,247.16,247.55,12599.0,235.0956,235.1525,234.4695,234.8395,12599.0
2022-06-22 15:50:00,247.53,248.8,247.39,248.66,17599.0,234.8205,236.0253,234.6877,235.8925,17599.0
2022-06-22 15:55:00,248.68,248.86,247.81,247.81,56539.0,235.9115,236.0822,235.0861,235.0861,56539.0
2022-06-23 09:30:00,250.17,253.96,250.17,252.43,35241.0,237.3249,240.9203,237.3249,239.4689,35241.0
2022-06-23 09:35:00,253.08,253.57,251.65,251.66,17738.0,240.0855,240.5504,238.729,238.7384,17738.0
2022-06-23 09:40:00,251.39,254.82,251.38,254.41,34257.0,238.4823,241.7362,238.4728,241.3472,34257.0
2022-06-23 09:45:00,254.41,255.35,253.48,253.73,29974.0,241.3472,242.239,240.465,240.7022,29974.0
2022-06-23 09:50:00,253.7,253.7,251.31,251.31,16804.0,240.6737,240.6737,238.4064,238.4064,16804.0
2022-06-23 09:55:00,250.94,251.83,250.52,251.81,6488.0,238.0554,238.8997,237.657,238.8807,6488.0
2022-06-23 10:00:00,251.81,253.13,251.81,252.38,12587.0,238.8807,240.133,238.8807,239.4215,12587.0
2022-06-23 10:05:00,252.19,252.95,251.51,251.52,2774.0,239.2412,239.9622,238.5961,238.6056,2774.0
2022-06-23 10:10:00,251.5,252.5,251.49,251.98,7706.0,238.5867,239.5353,238.5772,239.042,7706.0
2022-06-23 10:15:00,251.82,252.41,251.63,252.32,2674.0,238.8902,239.4499,238.71,239.3646,2674.0
2022-06-23 10:20:00,252.41,253.35,252.12,253.17,7259.0,239.4499,240.3417,239.1748,240.1709,7259.0
2022-06-23 10:25:00,253.04,253.25,252.53,252.57,6799.0,240.0476,240.2468,239.5638,239.6017,6799.0
2022-06-23 10:30:00,253.19,253.68,253.12,253.68,5570.0,240.1899,240.6547,240.1235,240.6547,5570.0
2022-06-23 10:35:00,253.52,254.76,253.3,254.71,6993.0,240.5029,241.6793,240.2942,241.6318,6993.0
2022-06-23 10:40:00,254.86,256.04,254.83,255.93,21774.0,241.7741,242.8936,241.7457,242.7892,21774.0
2022-06-23 10:45:00,255.79,256.6,255.71,256.18,12237.0,242.6564,243.4248,242.5805,243.0264,12237.0
2022-06-23 10:50:00,256.18,256.25,255.49,256.11,6874.0,243.0264,243.0928,242.3718,242.96,6874.0
2022-06-23 10:55:00,256.11,256.47,255.61,255.8,6537.0,242.96,243.3015,242.4856,242.6659,6537.0
2022-06-23 11:00:00,255.93,255.95,255.18,255.36,6077.0,242.7892,242.8082,242.0777,242.2485,6077.0
2022-06-23 11:05:00,255.46,255.62,254.73,255.04,10498.0,242.3433,242.4951,241.6508,241.9449,10498.0
2022-06-23 11:10:00,255.0,255.91,254.63,255.74,10955.0,241.907,242.7702,241.5559,242.609,10955.0
2022-06-23 11:15:00,255.64,255.85,255.0,255.76,9820.0,242.5141,242.7133,241.907,242.6279,9820.0
2022-06-23 11:20:00,255.82,255.87,255.34,255.48,7687.0,242.6848,242.7323,242.2295,242.3623,7687.0
2022-06-23 11:25:00,255.4,256.05,255.4,255.73,3750.0,242.2864,242.903,242.2864,242.5995,3750.0
2022-06-23 11:30:00,255.91,256.09,254.93,255.3,18240.0,242.7702,242.941,241.8405,242.1915,18240.0
2022-06-23 11:35:00,255.17,255.83,254.97,255.62,9711.0,242.0682,242.6943,241.8785,242.4951,9711.0
2022-06-23 11:40:00,255.63,255.92,255.42,255.63,6429.0,242.5046,242.7797,242.3054,242.5046,6429.0
2022-06-23 11:45:00,255.72,256.25,255.46,256.23,12660.0,242.59,243.0928,242.3433,243.0738,12660.0
2022-06-23 11:50:00,256.22,256.51,256.05,256.05,10053.0,243.0643,243.3394,242.903,242.903,10053.0
2022-06-23 11:55:00,256.05,256.09,255.23,255.42,8613.0,242.903,242.941,242.1251,242.3054,8613.0
2022-06-23 12:00:00,255.41,255.46,254.53,254.64,4420.0,242.2959,242.3433,241.4611,241.5654,4420.0
2022-06-23 12:05:00,254.51,255.22,254.51,255.0,4333.0,241.4421,242.1157,241.4421,241.907,4333.0
2022-06-23 12:10:00,255.16,255.7,254.88,255.43,15347.0,242.0587,242.571,241.7931,242.3149,15347.0
2022-06-23 12:15:00,255.41,256.12,255.36,255.92,6374.0,242.2959,242.9694,242.2485,242.7797,6374.0
2022-06-23 12:20:00,256.09,256.44,255.76,255.99,6362.0,242.941,243.273,242.6279,242.8461,6362.0
2022-06-23 12:25:00,255.97,256.38,255.83,255.97,10538.0,242.8271,243.2161,242.6943,242.8271,10538.0
2022-06-23 12:30:00,255.98,256.22,255.3,255.39,2400.0,242.8366,243.0643,242.1915,242.2769,2400.0
2022-06-23 12:35:00,255.48,255.54,255.04,255.05,5321.0,242.3623,242.4192,241.9449,241.9544,5321.0
2022-06-23 12:40:00,254.95,255.18,254.7,254.98,3971.0,241.8595,242.0777,241.6224,241.888,3971.0
2022-06-23 12:45:00,255.12,255.12,254.22,254.23,8205.0,242.0208,242.0208,241.167,241.1765,8205.0
2022-06-23 12:50:00,254.26,254.26,253.73,253.74,8630.0,241.2049,241.2049,240.7022,240.7116,8630.0
2022-06-23 12:55:00,253.69,254.0,253.65,253.85,7168.0,240.6642,240.9583,240.6263,240.816,7168.0
2022-06-23 13:00:00,253.71,253.72,253.02,253.39,6125.0,240.6832,240.6927,240.0286,240.3796,6125.0
2022-06-23 13:05:00,253.51,254.0,253.51,253.66,8045.0,240.4935,240.9583,240.4935,240.6358,8045.0
2022-06-23 13:10:00,253.78,254.0,253.48,253.8,7111.0,240.7496,240.9583,240.465,240.7686,7111.0
2022-06-23 13:15:00,253.76,253.91,253.63,253.8,10980.0,240.7306,240.8729,240.6073,240.7686,10980.0
2022-06-23 13:20:00,253.64,253.94,253.32,253.64,9171.0,240.6168,240.9014,240.3132,240.6168,9171.0
2022-06-23 13:25:00,253.69,253.99,253.6,253.84,17665.0,240.6642,240.9488,240.5788,240.8065,17665.0
2022-06-23 13:30:00,253.85,254.46,253.59,254.34,58021.0,240.816,241.3947,240.5693,241.2808,58021.0
2022-06-23 13:35:00,254.44,254.72,253.68,253.69,3742.0,241.3757,241.6413,240.6547,240.6642,3742.0
2022-06-23 13:40:00,253.77,253.77,252.21,252.54,9062.0,240.7401,240.7401,239.2602,239.5733,9062.0
2022-06-23 13:45:00,252.47,252.92,252.35,252.91,8086.0,239.5069,239.9337,239.393,239.9243,8086.0
2022-06-23 13:50:00,252.99,253.5,252.99,253.44,3404.0,240.0002,240.484,240.0002,240.427,3404.0
2022-06-23 13:55:00,253.53,254.18,253.53,254.18,5369.0,240.5124,241.1291,240.5124,241.1291,5369.0
2022-06-23 14:00:00,254.1,254.6,253.93,254.14,5524.0,241.0532,241.5275,240.8919,241.0911,5524.0
2022-06-23 14:05:00,254.17,254.37,254.11,254.2,1426.0,241.1196,241.3093,241.0626,241.148,1426.0
2022-06-23 14:10:00,254.16,254.19,253.83,253.97,3334.0,241.1101,241.1385,240.797,240.9298,3334.0
2022-06-23 14:15:00,254.0,254.5,253.88,254.41,7468.0,240.9583,241.4326,240.8445,241.3472,7468.0
2022-06-23 14:20:00,254.4,254.83,254.16,254.61,7497.0,241.3378,241.7457,241.1101,241.537,7497.0
2022-06-23 14:25:00,254.66,254.88,254.51,254.88,3700.0,241.5844,241.7931,241.4421,241.7931,3700.0
2022-06-23 14:30:00,254.91,255.79,254.9,255.72,4088.0,241.8216,242.6564,241.8121,242.59,4088.0
2022-06-23 14:35:00,255.63,255.77,255.33,255.52,5532.0,242.5046,242.6374,242.22,242.4003,5532.0
2022-06-23 14:40:00,255.56,255.56,255.37,255.51,3739.0,242.4382,242.4382,242.258,242.3908,3739.0
2022-06-23 14:45:00,255.47,255.58,255.18,255.46,9989.0,242.3528,242.4572,242.0777,242.3433,9989.0
2022-06-23 14:50:00,255.57,255.63,255.39,255.53,17261.0,242.4477,242.5046,242.2769,242.4097,17261.0
2022-06-23 14:55:00,255.54,256.21,255.4,256.21,9765.0,242.4192,243.0548,242.2864,243.0548,9765.0
2022-06-23 15:00:00,256.1,256.14,255.79,256.09,5441.0,242.9505,242.9884,242.6564,242.941,5441.0
2022-06-23 15:05:00,256.0,256.19,255.89,256.12,10821.0,242.8556,243.0358,242.7513,242.9694,10821.0
2022-06-23 15:10:00,256.04,256.34,255.93,256.26,10333.0,242.8936,243.1781,242.7892,243.1023,10333.0
2022-06-23 15:15:00,256.26,256.3,255.87,256.21,8498.0,243.1023,243.1402,242.7323,243.0548,8498.0
2022-06-23 15:20:00,256.22,256.3,256.0,256.01,7650.0,243.0643,243.1402,242.8556,242.8651,7650.0
2022-06-23 15:25:00,255.93,256.5,255.92,256.25,6471.0,242.7892,243.3299,242.7797,243.0928,6471.0
2022-06-23 15:30:00,256.22,257.53,256.22,257.42,17168.0,243.0643,244.307,243.0643,244.2027,17168.0
2022-06-23 15:35:00,257.44,257.48,256.41,256.42,24123.0,244.2217,244.2596,243.2446,243.254,24123.0
2022-06-23 15:40:00,256.49,257.1,256.35,256.88,13908.0,243.3204,243.8991,243.1876,243.6904,13908.0
2022-06-23 15:45:00,256.92,258.02,256.92,258.02,21887.0,243.7284,244.7719,243.7284,244.7719,21887.0
2022-06-23 15:50:00,258.01,258.3,257.84,258.14,48885.0,244.7624,245.0375,244.6011,244.8857,48885.0
2022-06-23 15:55:00,258.06,258.82,257.87,258.5,132106.0,244.8098,245.5308,244.6296,245.2272,132106.0
2022-06-24 09:30:00,261.94,262.97,260.67,261.81,45383.0,248.4906,249.4677,247.2858,248.3673,45383.0
2022-06-24 09:35:00,262.0,262.6,260.79,261.65,16842.0,248.5475,249.1167,247.3997,248.2155,16842.0
2022-06-24 09:40:00,261.56,263.44,261.38,263.07,11307.0,248.1301,249.9136,247.9594,249.5626,11307.0
2022-06-24 09:45:00,263.34,263.76,263.2,263.53,12350.0,249.8187,250.2172,249.6859,249.999,12350.0
2022-06-24 09:50:00,263.39,263.39,262.49,262.93,8410.0,249.8662,249.8662,249.0124,249.4298,8410.0
2022-06-24 09:55:00,262.81,263.33,262.67,263.21,6200.0,249.3159,249.8092,249.1831,249.6954,6200.0
2022-06-24 10:00:00,263.22,266.18,262.97,265.4,21879.0,249.7049,252.5129,249.4677,251.773,21879.0
2022-06-24 10:05:00,265.5,266.0,265.24,265.81,14412.0,251.8678,252.3422,251.6212,252.1619,14412.0
2022-06-24 10:10:00,265.85,266.54,265.34,265.52,13096.0,252.1999,252.8544,251.716,251.8868,13096.0
2022-06-24 10:15:00,265.47,265.92,265.01,265.84,19817.0,251.8394,252.2663,251.403,252.1904,19817.0
2022-06-24 10:20:00,265.8,266.44,265.61,266.22,8844.0,252.1524,252.7596,251.9722,252.5509,8844.0
2022-06-24 10:25:00,266.22,266.27,265.55,265.9,7259.0,252.5509,252.5983,251.9153,252.2473,7259.0
2022-06-24 10:30:00,266.11,266.29,265.8,266.05,7772.0,252.4465,252.6173,252.1524,252.3896,7772.0
2022-06-24 10:35:00,266.11,266.3,265.9,266.17,7629.0,252.4465,252.6267,252.2473,252.5034,7629.0
2022-06-24 10:40:00,266.09,266.09,265.68,265.89,10776.0,252.4275,252.4275,252.0386,252.2378,10776.0
2022-06-24 10:45:00,265.84,265.84,264.87,265.15,10756.0,252.1904,252.1904,251.2702,251.5358,10756.0
2022-06-24 10:50:00,265.24,265.8,264.76,265.46,13518.0,251.6212,252.1524,251.1658,251.8299,13518.0
2022-06-24 10:55:00,265.48,265.79,265.24,265.29,6986.0,251.8489,252.1429,251.6212,251.6686,6986.0
2022-06-24 11:00:00,265.25,266.23,265.23,266.13,10321.0,251.6307,252.5603,251.6117,252.4655,10321.0
2022-06-24 11:05:00,266.14,266.34,265.9,265.9,6743.0,252.475,252.6647,252.2473,252.2473,6743.0
2022-06-24 11:10:00,265.91,265.91,265.05,265.13,8761.0,252.2568,252.2568,251.4409,251.5168,8761.0
2022-06-24 11:15:00,265.07,265.07,264.55,264.61,7198.0,251.4599,251.4599,250.9666,251.0235,7198.0
2022-06-24 11:20:00,264.53,265.81,264.47,265.58,17568.0,250.9476,252.1619,250.8907,251.9437,17568.0
2022-06-24 11:25:00,265.55,266.23,265.5,266.23,13338.0,251.9153,252.5603,251.8678,252.5603,13338.0
2022-06-24 11:30:00,266.23,266.23,265.68,265.69,11390.0,252.5603,252.5603,252.0386,252.0481,11390.0
2022-06-24 11:35:00,265.53,265.62,265.02,265.39,9487.0,251.8963,251.9817,251.4125,251.7635,9487.0
2022-06-24 11:40:00,265.33,266.05,265.33,266.05,7797.0,251.7066,252.3896,251.7066,252.3896,7797.0
2022-06-24 11:45:00,265.93,266.06,265.76,265.78,7403.0,252.2757,252.3991,252.1145,252.1334,7403.0
2022-06-24 11:50:00,265.79,265.79,265.15,265.35,6741.0,252.1429,252.1429,251.5358,251.7255,6741.0
2022-06-24 11:55:00,265.44,266.06,265.34,266.03,7844.0,251.8109,252.3991,251.716,252.3706,7844.0
2022-06-24 12:00:00,266.0,266.31,265.73,265.98,22171.0,252.3422,252.6362,252.086,252.3232,22171.0
2022-06-24 12:05:00,265.97,266.64,265.82,266.52,8739.0,252.3137,252.9493,252.1714,252.8355,8739.0
2022-06-24 12:10:00,266.51,266.73,265.99,266.25,21975.0,252.826,253.0347,252.3327,252.5793,21975.0
2022-06-24 12:15:00,266.29,266.56,266.04,266.56,4582.0,252.6173,252.8734,252.3801,252.8734,4582.0
2022-06-24 12:20:00,266.53,266.54,266.19,266.43,7503.0,252.8449,252.8544,252.5224,252.7501,7503.0
2022-06-24 12:25:00,266.44,267.03,266.44,267.03,6515.0,252.7596,253.3193,252.7596,253.3193,6515.0
2022-06-24 12:30:00,267.09,267.16,266.79,266.79,6644.0,253.3762,253.4426,253.0916,253.0916,6644.0
2022-06-24 12:35:00,266.87,267.04,266.55,266.88,5816.0,253.1675,253.3288,252.8639,253.177,5816.0
2022-06-24 12:40:00,266.88,267.21,266.79,267.16,9533.0,253.177,253.49,253.0916,253.4426,9533.0
2022-06-24 12:45:00,267.16,267.21,266.79,266.97,11962.0,253.4426,253.49,253.0916,253.2623,11962.0
2022-06-24 12:50:00,266.97,267.21,266.96,267.16,8016.0,253.2623,253.49,253.2529,253.4426,8016.0
2022-06-24 12:55:00,267.19,267.41,266.84,267.17,6492.0,253.4711,253.6798,253.139,253.4521,6492.0
2022-06-24 13:00:00,267.23,267.77,267.17,267.59,6274.0,253.509,254.0213,253.4521,253.8505,6274.0
2022-06-24 13:05:00,267.75,268.04,267.71,268.01,4251.0,254.0023,254.2774,253.9644,254.2489,4251.0
2022-06-24 13:10:00,267.98,268.18,267.77,268.05,9331.0,254.2205,254.4102,254.0213,254.2869,9331.0
2022-06-24 13:15:00,268.01,268.24,267.94,267.98,9657.0,254.2489,254.4671,254.1825,254.2205,9657.0
2022-06-24 13:20:00,267.9,267.97,267.39,267.67,10765.0,254.1446,254.211,253.6608,253.9264,10765.0
2022-06-24 13:25:00,267.64,267.66,267.41,267.62,5075.0,253.8979,253.9169,253.6798,253.879,5075.0
2022-06-24 13:30:00,267.47,267.72,267.44,267.45,7932.0,253.7367,253.9738,253.7082,253.7177,7932.0
2022-06-24 13:35:00,267.5,267.5,266.27,266.64,14321.0,253.7651,253.7651,252.5983,252.9493,14321.0
2022-06-24 13:40:00,266.69,267.01,266.4,267.01,12480.0,252.9967,253.3003,252.7216,253.3003,12480.0
2022-06-24 13:45:00,267.02,267.02,266.58,266.68,2447.0,253.3098,253.3098,252.8924,252.9872,2447.0
2022-06-24 13:50:00,266.54,266.82,266.49,266.64,4316.0,252.8544,253.12,252.807,252.9493,4316.0
2022-06-24 13:55:00,266.57,267.08,266.57,266.97,5428.0,252.8829,253.3667,252.8829,253.2623,5428.0
2022-06-24 14:00:00,266.99,267.05,266.77,266.78,4927.0,253.2813,253.3382,253.0726,253.0821,4927.0
2022-06-24 14:05:00,266.82,266.96,266.64,266.69,5725.0,253.12,253.2529,252.9493,252.9967,5725.0
2022-06-24 14:10:00,266.73,267.06,266.69,266.81,4401.0,253.0347,253.3477,252.9967,253.1106,4401.0
2022-06-24 14:15:00,266.86,266.93,266.7,266.84,3920.0,253.158,253.2244,253.0062,253.139,3920.0
2022-06-24 14:20:00,266.83,266.92,266.59,266.63,3506.0,253.1295,253.2149,252.9019,252.9398,3506.0
2022-06-24 14:25:00,266.61,266.72,266.41,266.64,5071.0,252.9208,253.0252,252.7311,252.9493,5071.0
2022-06-24 14:30:00,266.63,267.04,266.63,266.91,3675.0,252.9398,253.3288,252.9398,253.2054,3675.0
2022-06-24 14:35:00,266.92,267.01,266.8,266.88,4333.0,253.2149,253.3003,253.1011,253.177,4333.0
2022-06-24 14:40:00,266.85,267.05,266.8,266.91,4029.0,253.1485,253.3382,253.1011,253.2054,4029.0
2022-06-24 14:45:00,267.0,267.76,266.93,267.76,5807.0,253.2908,254.0118,253.2244,254.0118,5807.0
2022-06-24 14:50:00,267.66,267.66,267.44,267.53,3133.0,253.9169,253.9169,253.7082,253.7936,3133.0
2022-06-24 14:55:00,267.57,267.81,267.52,267.81,4097.0,253.8315,254.0592,253.7841,254.0592,4097.0
2022-06-24 15:00:00,267.76,267.9,267.75,267.82,2601.0,254.0118,254.1446,254.0023,254.0687,2601.0
2022-06-24 15:05:00,267.82,268.05,267.66,268.03,5033.0,254.0687,254.2869,253.9169,254.2679,5033.0
2022-06-24 15:10:00,267.94,267.94,267.62,267.84,5375.0,254.1825,254.1825,253.879,254.0877,5375.0
2022-06-24 15:15:00,267.8,267.9,267.64,267.9,25129.0,254.0497,254.1446,253.8979,254.1446,25129.0
2022-06-24 15:20:00,267.9,268.43,267.86,268.2,21327.0,254.1446,254.6474,254.1066,254.4292,21327.0
2022-06-24 15:25:00,268.28,268.32,267.96,268.13,11961.0,254.5051,254.543,254.2015,254.3628,11961.0
2022-06-24 15:30:00,268.13,268.23,267.98,268.03,15143.0,254.3628,254.4577,254.2205,254.2679,15143.0
2022-06-24 15:35:00,268.06,268.54,268.01,268.53,22986.0,254.2964,254.7517,254.2489,254.7422,22986.0
2022-06-24 15:40:00,268.55,269.12,268.48,268.99,15992.0,254.7612,255.302,254.6948,255.1786,15992.0
2022-06-24 15:45:00,268.99,269.23,268.81,268.97,33306.0,255.1786,255.4063,255.0079,255.1597,33306.0
2022-06-24 15:50:00,269.0,269.95,269.0,269.82,46991.0,255.1881,256.0893,255.1881,255.966,46991.0
2022-06-24 15:55:00,269.79,270.3,269.52,270.2,140660.0,255.9376,256.4214,255.6814,256.3265,140660.0
2022-06-27 09:30:00,268.64,269.88,265.07,265.07,39524.0,254.8466,256.0229,251.4599,251.4599,39524.0
2022-06-27 09:35:00,265.07,267.24,264.73,267.24,8650.0,251.4599,253.5185,251.1374,253.5185,8650.0
2022-06-27 09:40:00,266.48,266.81,264.79,265.44,14628.0,252.7975,253.1106,251.1943,251.8109,14628.0
2022-06-27 09:45:00,265.16,265.81,264.04,264.52,11778.0,251.5453,252.1619,250.4828,250.9381,11778.0
2022-06-27 09:50:00,264.85,266.09,264.53,266.09,7514.0,251.2512,252.4275,250.9476,252.4275,7514.0
2022-06-27 09:55:00,265.87,266.15,264.32,264.52,8754.0,252.2188,252.4845,250.7484,250.9381,8754.0
2022-06-27 10:00:00,264.5,265.76,264.5,265.38,9920.0,250.9192,252.1145,250.9192,251.754,9920.0
2022-06-27 10:05:00,265.44,265.44,263.8,264.26,14310.0,251.8109,251.8109,250.2551,250.6915,14310.0
2022-06-27 10:10:00,264.19,264.2,263.63,263.72,4515.0,250.6251,250.6346,250.0938,250.1792,4515.0
2022-06-27 10:15:00,263.75,263.95,263.03,263.84,5378.0,250.2077,250.3974,249.5246,250.2931,5378.0
2022-06-27 10:20:00,263.93,264.18,262.75,262.9,9764.0,250.3784,250.6156,249.259,249.4013,9764.0
2022-06-27 10:25:00,262.67,262.95,262.49,262.68,5991.0,249.1831,249.4488,249.0124,249.1926,5991.0
2022-06-27 10:30:00,262.48,263.14,262.48,262.81,19026.0,249.0029,249.629,249.0029,249.3159,19026.0
2022-06-27 10:35:00,262.87,264.36,262.73,264.36,16215.0,249.3729,250.7864,249.2401,250.7864,16215.0
2022-06-27 10:40:00,264.46,264.77,263.77,264.41,3789.0,250.8812,251.1753,250.2267,250.8338,3789.0
2022-06-27 10:45:00,264.47,265.27,264.31,265.27,3754.0,250.8907,251.6496,250.7389,251.6496,3754.0
2022-06-27 10:50:00,265.33,265.96,265.1,265.1,16926.0,251.7066,252.3042,251.4884,251.4884,16926.0
2022-06-27 10:55:00,265.31,265.39,264.7,264.7,2212.0,251.6876,251.7635,251.1089,251.1089,2212.0
2022-06-27 11:00:00,264.79,265.01,264.59,264.76,7371.0,251.1943,251.403,251.0045,251.1658,7371.0
2022-06-27 11:05:00,264.91,265.08,264.26,264.26,7026.0,251.3081,251.4694,250.6915,250.6915,7026.0
2022-06-27 11:10:00,264.36,264.7,264.24,264.34,6005.0,250.7864,251.1089,250.6725,250.7674,6005.0
2022-06-27 11:15:00,264.44,264.98,264.06,264.4,15689.0,250.8623,251.3745,250.5018,250.8243,15689.0
2022-06-27 11:20:00,264.4,264.86,263.85,264.81,6323.0,250.8243,251.2607,250.3025,251.2133,6323.0
2022-06-27 11:25:00,264.85,264.89,264.48,264.51,8070.0,251.2512,251.2891,250.9002,250.9287,8070.0
2022-06-27 11:30:00,264.3,264.3,263.73,263.78,5202.0,250.7294,250.7294,250.1887,250.2361,5202.0
2022-06-27 11:35:00,263.63,263.81,263.4,263.79,8215.0,250.0938,250.2646,249.8756,250.2456,8215.0
2022-06-27 11:40:00,263.82,264.46,263.67,264.37,3697.0,250.2741,250.8812,250.1318,250.7958,3697.0
2022-06-27 11:45:00,264.27,265.08,264.19,264.83,22201.0,250.701,251.4694,250.6251,251.2322,22201.0
2022-06-27 11:50:00,264.85,265.06,264.19,264.5,11757.0,251.2512,251.4504,250.6251,250.9192,11757.0
2022-06-27 11:55:00,264.45,264.8,264.4,264.53,3292.0,250.8717,251.2038,250.8243,250.9476,3292.0
2022-06-27 12:00:00,264.53,264.59,263.73,263.95,1981.0,250.9476,251.0045,250.1887,250.3974,1981.0
2022-06-27 12:05:00,263.87,263.87,263.48,263.48,1295.0,250.3215,250.3215,249.9515,249.9515,1295.0
2022-06-27 12:10:00,263.48,263.62,263.36,263.54,1222.0,249.9515,250.0844,249.8377,250.0085,1222.0
2022-06-27 12:15:00,263.38,263.59,263.05,263.59,4198.0,249.8567,250.0559,249.5436,250.0559,4198.0
2022-06-27 12:20:00,263.72,264.01,263.48,263.54,7592.0,250.1792,250.4543,249.9515,250.0085,7592.0
2022-06-27 12:25:00,263.32,263.4,262.85,263.05,3811.0,249.7998,249.8756,249.3539,249.5436,3811.0
2022-06-27 12:30:00,263.03,263.25,262.75,263.25,2001.0,249.5246,249.7334,249.259,249.7334,2001.0
2022-06-27 12:35:00,263.07,263.47,262.75,263.19,9568.0,249.5626,249.9421,249.259,249.6764,9568.0
2022-06-27 12:40:00,263.31,263.38,263.11,263.38,1200.0,249.7903,249.8567,249.6005,249.8567,1200.0
2022-06-27 12:45:00,263.44,264.08,263.44,264.03,4666.0,249.9136,250.5207,249.9136,250.4733,4666.0
2022-06-27 12:50:00,264.0,264.36,263.81,264.21,3393.0,250.4448,250.7864,250.2646,250.6441,3393.0
2022-06-27 12:55:00,264.25,264.65,264.24,264.46,5460.0,250.682,251.0615,250.6725,250.8812,5460.0
2022-06-27 13:00:00,264.52,264.6,263.73,263.96,5378.0,250.9381,251.014,250.1887,250.4069,5378.0
2022-06-27 13:05:00,263.96,264.06,263.6,264.0,9497.0,250.4069,250.5018,250.0654,250.4448,9497.0
2022-06-27 13:10:00,263.94,264.85,263.94,264.56,7809.0,250.3879,251.2512,250.3879,250.9761,7809.0
2022-06-27 13:15:00,264.48,264.69,264.26,264.67,6589.0,250.9002,251.0994,250.6915,251.0804,6589.0
2022-06-27 13:20:00,264.65,264.67,264.21,264.21,4070.0,251.0615,251.0804,250.6441,250.6441,4070.0
2022-06-27 13:25:00,264.25,264.31,264.17,264.2,1418.0,250.682,250.7389,250.6061,250.6346,1418.0
2022-06-27 13:30:00,264.19,264.19,263.77,263.77,4728.0,250.6251,250.6251,250.2267,250.2267,4728.0
2022-06-27 13:35:00,263.77,264.27,263.77,263.91,6845.0,250.2267,250.701,250.2267,250.3595,6845.0
2022-06-27 13:40:00,263.94,263.94,263.23,263.41,6030.0,250.3879,250.3879,249.7144,249.8851,6030.0
2022-06-27 13:45:00,263.38,263.38,262.92,263.04,2716.0,249.8567,249.8567,249.4203,249.5341,2716.0
2022-06-27 13:50:00,263.13,263.34,262.98,263.23,4697.0,249.6195,249.8187,249.4772,249.7144,4697.0
2022-06-27 13:55:00,263.15,263.3,263.04,263.26,1104.0,249.6385,249.7808,249.5341,249.7428,1104.0
2022-06-27 14:00:00,263.15,263.35,262.94,263.26,2626.0,249.6385,249.8282,249.4393,249.7428,2626.0
2022-06-27 14:05:00,263.24,263.27,262.82,263.22,3274.0,249.7239,249.7523,249.3254,249.7049,3274.0
2022-06-27 14:10:00,263.16,263.44,262.99,263.31,4100.0,249.648,249.9136,249.4867,249.7903,4100.0
2022-06-27 14:15:00,263.57,263.73,263.31,263.7,3688.0,250.0369,250.1887,249.7903,250.1602,3688.0
2022-06-27 14:20:00,263.76,263.85,263.54,263.69,5772.0,250.2172,250.3025,250.0085,250.1508,5772.0
2022-06-27 14:25:00,263.62,263.83,263.4,263.64,3455.0,250.0844,250.2836,249.8756,250.1033,3455.0
2022-06-27 14:30:00,263.63,264.05,263.53,264.05,6965.0,250.0938,250.4923,249.999,250.4923,6965.0
2022-06-27 14:35:00,264.14,264.22,263.69,264.03,5242.0,250.5777,250.6535,250.1508,250.4733,5242.0
2022-06-27 14:40:00,264.08,264.12,263.57,263.57,2981.0,250.5207,250.5587,250.0369,250.0369,2981.0
2022-06-27 14:45:00,263.48,263.85,263.41,263.69,4939.0,249.9515,250.3025,249.8851,250.1508,4939.0
2022-06-27 14:50:00,263.6,263.73,263.43,263.52,3560.0,250.0654,250.1887,249.9041,249.9895,3560.0
2022-06-27 14:55:00,263.49,263.73,263.25,263.4,4068.0,249.961,250.1887,249.7334,249.8756,4068.0
2022-06-27 15:00:00,263.38,263.46,262.35,262.35,4776.0,249.8567,249.9326,248.8796,248.8796,4776.0
2022-06-27 15:05:00,262.15,262.92,261.9,262.81,5891.0,248.6898,249.4203,248.4527,249.3159,5891.0
2022-06-27 15:10:00,262.83,263.13,262.72,262.97,4641.0,249.3349,249.6195,249.2306,249.4677,4641.0
2022-06-27 15:15:00,262.93,263.06,262.81,263.0,7492.0,249.4298,249.5531,249.3159,249.4962,7492.0
2022-06-27 15:20:00,262.95,263.02,262.36,262.57,14267.0,249.4488,249.5152,248.889,249.0883,14267.0
2022-06-27 15:25:00,262.58,262.87,262.5,262.73,5257.0,249.0978,249.3729,249.0219,249.2401,5257.0
2022-06-27 15:30:00,262.67,262.67,262.01,262.01,13039.0,249.1831,249.1831,248.557,248.557,13039.0
2022-06-27 15:35:00,262.04,262.06,261.45,261.63,13240.0,248.5855,248.6045,248.0258,248.1965,13240.0
2022-06-27 15:40:00,261.65,262.61,261.58,262.61,21498.0,248.2155,249.1262,248.1491,249.1262,21498.0
2022-06-27 15:45:00,262.6,262.76,262.23,262.64,17638.0,249.1167,249.2685,248.7657,249.1547,17638.0
2022-06-27 15:50:00,262.54,262.85,261.51,261.81,27577.0,249.0598,249.3539,248.0827,248.3673,27577.0
2022-06-27 15:55:00,261.87,262.89,261.84,262.87,56003.0,248.4242,249.3918,248.3957,249.3729,56003.0
2022-06-28 09:30:00,261.09,265.81,261.09,263.94,44997.0,247.6843,252.1619,247.6843,250.3879,44997.0
2022-06-28 09:35:00,263.46,266.37,263.46,266.14,28075.0,249.9326,252.6932,249.9326,252.475,28075.0
2022-06-28 09:40:00,266.44,268.11,266.04,268.11,19470.0,252.7596,254.3438,252.3801,254.3438,19470.0
2022-06-28 09:45:00,268.49,268.6,265.84,266.63,13188.0,254.7043,254.8087,252.1904,252.9398,13188.0
2022-06-28 09:50:00,266.37,266.89,265.77,265.78,14345.0,252.6932,253.1865,252.124,252.1334,14345.0
2022-06-28 09:55:00,265.81,265.86,263.59,264.06,17833.0,252.1619,252.2093,250.0559,250.5018,17833.0
2022-06-28 10:00:00,263.9,264.52,262.07,262.38,16330.0,250.35,250.9381,248.6139,248.908,16330.0
2022-06-28 10:05:00,262.51,262.51,260.51,261.52,15010.0,249.0313,249.0313,247.134,248.0922,15010.0
2022-06-28 10:10:00,261.62,262.93,261.38,262.86,4827.0,248.187,249.4298,247.9594,249.3634,4827.0
2022-06-28 10:15:00,263.02,263.29,262.79,263.09,4571.0,249.5152,249.7713,249.297,249.5816,4571.0
2022-06-28 10:20:00,262.91,263.0,261.9,262.42,6997.0,249.4108,249.4962,248.4527,248.946,6997.0
2022-06-28 10:25:00,262.56,262.62,262.34,262.36,2886.0,249.0788,249.1357,248.8701,248.889,2886.0
2022-06-28 10:30:00,262.29,262.37,261.26,261.95,8888.0,248.8226,248.8985,247.8455,248.5001,8888.0
2022-06-28 10:35:00,261.86,262.33,261.84,262.01,5818.0,248.4147,248.8606,248.3957,248.557,5818.0
2022-06-28 10:40:00,262.05,262.5,261.84,262.39,5178.0,248.595,249.0219,248.3957,248.9175,5178.0
2022-06-28 10:45:00,262.54,262.54,261.02,261.3,7436.0,249.0598,249.0598,247.6179,247.8835,7436.0
2022-06-28 10:50:00,261.3,261.45,260.8,261.16,14715.0,247.8835,248.0258,247.4091,247.7507,14715.0
2022-06-28 10:55:00,261.28,262.07,261.19,261.85,47627.0,247.8645,248.6139,247.7791,248.4052,47627.0
2022-06-28 11:00:00,261.71,261.87,261.44,261.61,9092.0,248.2724,248.4242,248.0163,248.1776,9092.0
2022-06-28 11:05:00,261.65,261.68,261.41,261.57,3529.0,248.2155,248.244,247.9878,248.1396,3529.0
2022-06-28 11:10:00,261.44,261.71,261.42,261.47,5269.0,248.0163,248.2724,247.9973,248.0447,5269.0
2022-06-28 11:15:00,261.41,261.41,260.77,260.83,7050.0,247.9878,247.9878,247.3807,247.4376,7050.0
2022-06-28 11:20:00,260.67,260.67,259.92,259.94,7953.0,247.2858,247.2858,246.5743,246.5933,7953.0
2022-06-28 11:25:00,259.91,260.06,259.18,259.21,6296.0,246.5648,246.7071,245.8723,245.9008,6296.0
2022-06-28 11:30:00,259.19,259.88,259.08,259.79,12107.0,245.8818,246.5364,245.7775,246.451,12107.0
2022-06-28 11:35:00,259.68,260.21,259.66,260.0,6496.0,246.3467,246.8494,246.3277,246.6502,6496.0
2022-06-28 11:40:00,260.08,260.08,259.76,260.03,10445.0,246.7261,246.7261,246.4225,246.6787,10445.0
2022-06-28 11:45:00,259.95,260.21,259.83,259.99,8339.0,246.6028,246.8494,246.489,246.6407,8339.0
2022-06-28 11:50:00,259.87,259.94,259.57,259.67,22590.0,246.5269,246.5933,246.2423,246.3372,22590.0
2022-06-28 11:55:00,259.64,260.17,259.62,259.95,15051.0,246.3087,246.8115,246.2897,246.6028,15051.0
2022-06-28 12:00:00,259.82,259.9,259.38,259.38,16556.0,246.4795,246.5554,246.0621,246.0621,16556.0
2022-06-28 12:05:00,259.34,259.86,259.19,259.79,2595.0,246.0241,246.5174,245.8818,246.451,2595.0
2022-06-28 12:10:00,259.81,260.28,259.69,259.77,7693.0,246.47,246.9158,246.3561,246.432,7693.0
2022-06-28 12:15:00,259.44,259.44,258.7,259.21,6782.0,246.119,246.119,245.417,245.9008,6782.0
2022-06-28 12:20:00,259.7,260.3,259.68,260.29,4844.0,246.3656,246.9348,246.3467,246.9253,4844.0
2022-06-28 12:25:00,260.24,260.51,260.1,260.39,5986.0,246.8779,247.134,246.7451,247.0202,5986.0
2022-06-28 12:30:00,260.26,260.33,259.94,259.94,11737.0,246.8969,246.9633,246.5933,246.5933,11737.0
2022-06-28 12:35:00,260.08,260.59,260.03,260.09,2965.0,246.7261,247.2099,246.6787,246.7356,2965.0
2022-06-28 12:40:00,260.15,260.44,260.15,260.34,1650.0,246.7925,247.0676,246.7925,246.9728,1650.0
2022-06-28 12:45:00,260.38,260.71,260.25,260.39,2606.0,247.0107,247.3238,246.8874,247.0202,2606.0
2022-06-28 12:50:00,260.23,260.31,259.97,259.97,3125.0,246.8684,246.9443,246.6218,246.6218,3125.0
2022-06-28 12:55:00,260.0,260.19,259.99,260.09,2879.0,246.6502,246.8305,246.6407,246.7356,2879.0
2022-06-28 13:00:00,260.02,260.19,259.66,260.11,15127.0,246.6692,246.8305,246.3277,246.7546,15127.0
2022-06-28 13:05:00,259.97,260.05,259.66,259.66,5861.0,246.6218,246.6977,246.3277,246.3277,5861.0
2022-06-28 13:10:00,259.73,259.79,259.26,259.46,5521.0,246.3941,246.451,245.9482,246.138,5521.0
2022-06-28 13:15:00,259.41,259.61,259.41,259.41,11683.0,246.0905,246.2802,246.0905,246.0905,11683.0
2022-06-28 13:20:00,259.41,259.8,259.19,259.77,7211.0,246.0905,246.4605,245.8818,246.432,7211.0
2022-06-28 13:25:00,259.72,260.1,259.6,260.1,3647.0,246.3846,246.7451,246.2708,246.7451,3647.0
2022-06-28 13:30:00,259.98,259.98,258.32,258.32,15525.0,246.6313,246.6313,245.0565,245.0565,15525.0
2022-06-28 13:35:00,258.28,258.37,257.65,257.84,7233.0,245.0185,245.1039,244.4209,244.6011,7233.0
2022-06-28 13:40:00,257.63,258.53,257.63,258.53,8721.0,244.4019,245.2557,244.4019,245.2557,8721.0
2022-06-28 13:45:00,258.47,258.66,258.33,258.48,3682.0,245.1988,245.379,245.066,245.2083,3682.0
2022-06-28 13:50:00,258.39,258.84,258.39,258.73,9021.0,245.1229,245.5498,245.1229,245.4454,9021.0
2022-06-28 13:55:00,258.72,258.77,258.36,258.42,9967.0,245.4359,245.4834,245.0944,245.1513,9967.0
2022-06-28 14:00:00,258.32,259.15,258.32,258.47,11982.0,245.0565,245.8439,245.0565,245.1988,11982.0
2022-06-28 14:05:00,258.34,258.52,258.13,258.15,5000.0,245.0755,245.2462,244.8762,244.8952,5000.0
2022-06-28 14:10:00,258.09,258.32,257.97,258.01,10066.0,244.8383,245.0565,244.7245,244.7624,10066.0
2022-06-28 14:15:00,257.95,258.14,257.6,257.68,4914.0,244.7055,244.8857,244.3735,244.4493,4914.0
2022-06-28 14:20:00,257.74,257.77,257.38,257.38,3968.0,244.5063,244.5347,244.1647,244.1647,3968.0
2022-06-28 14:25:00,257.42,257.45,257.16,257.3,5312.0,244.2027,244.2312,243.956,244.0889,5312.0
2022-06-28 14:30:00,257.19,257.19,256.62,256.62,3111.0,243.9845,243.9845,243.4438,243.4438,3111.0
2022-06-28 14:35:00,256.59,256.65,256.33,256.45,5059.0,243.4153,243.4722,243.1687,243.2825,5059.0
2022-06-28 14:40:00,256.53,256.73,256.31,256.73,2408.0,243.3584,243.5481,243.1497,243.5481,2408.0
2022-06-28 14:45:00,256.8,257.62,256.73,257.62,2905.0,243.6145,244.3924,243.5481,244.3924,2905.0
2022-06-28 14:50:00,257.52,257.52,257.22,257.29,2108.0,244.2976,244.2976,244.013,244.0794,2108.0
2022-06-28 14:55:00,257.26,257.42,257.09,257.15,4163.0,244.0509,244.2027,243.8896,243.9466,4163.0
2022-06-28 15:00:00,257.09,257.42,256.58,256.76,4603.0,243.8896,244.2027,243.4058,243.5766,4603.0
2022-06-28 15:05:00,256.65,256.73,256.36,256.66,3842.0,243.4722,243.5481,243.1971,243.4817,3842.0
2022-06-28 15:10:00,256.74,256.94,256.64,256.73,3951.0,243.5576,243.7473,243.4627,243.5481,3951.0
2022-06-28 15:15:00,256.82,257.21,256.77,257.12,5274.0,243.6335,244.0035,243.5861,243.9181,5274.0
2022-06-28 15:20:00,257.06,257.48,256.85,257.48,5147.0,243.8612,244.2596,243.662,244.2596,5147.0
2022-06-28 15:25:00,257.6,257.6,256.97,257.2,3687.0,244.3735,244.3735,243.7758,243.994,3687.0
2022-06-28 15:30:00,256.99,258.09,256.98,257.86,31136.0,243.7948,244.8383,243.7853,244.6201,31136.0
2022-06-28 15:35:00,257.84,257.88,257.35,257.58,21622.0,244.6011,244.6391,244.1363,244.3545,21622.0
2022-06-28 15:40:00,257.68,257.68,256.6,256.72,11574.0,244.4493,244.4493,243.4248,243.5386,11574.0
2022-06-28 15:45:00,256.59,257.56,256.59,257.43,29503.0,243.4153,244.3355,243.4153,244.2122,29503.0
2022-06-28 15:50:00,257.51,257.71,257.06,257.32,31978.0,244.2881,244.4778,243.8612,244.1078,31978.0
2022-06-28 15:55:00,257.27,257.4,256.64,257.37,47568.0,244.0604,244.1837,243.4627,244.1553,47568.0
2022-06-29 09:30:00,256.6,257.67,254.35,255.23,23835.0,243.4248,244.4399,241.2903,242.1251,23835.0
2022-06-29 09:35:00,255.16,255.59,254.03,254.28,5584.0,242.0587,242.4667,240.9868,241.2239,5584.0
2022-06-29 09:40:00,253.92,254.51,253.34,254.46,4011.0,240.8824,241.4421,240.3322,241.3947,4011.0
2022-06-29 09:45:00,254.47,254.47,253.16,253.57,4291.0,241.4042,241.4042,240.1614,240.5504,4291.0
2022-06-29 09:50:00,253.73,256.81,253.73,256.49,5394.0,240.7022,243.624,240.7022,243.3204,5394.0
2022-06-29 09:55:00,256.36,256.42,254.99,255.79,13182.0,243.1971,243.254,241.8975,242.6564,13182.0
2022-06-29 10:00:00,256.49,256.87,255.38,256.61,8586.0,243.3204,243.6809,242.2674,243.4343,8586.0
2022-06-29 10:05:00,256.59,257.26,256.08,256.83,6747.0,243.4153,244.0509,242.9315,243.643,6747.0
2022-06-29 10:10:00,256.75,257.18,256.41,256.41,15647.0,243.5671,243.975,243.2446,243.2446,15647.0
2022-06-29 10:15:00,256.55,256.81,255.08,255.16,22917.0,243.3774,243.624,241.9828,242.0587,22917.0
2022-06-29 10:20:00,255.17,255.97,255.07,255.85,10551.0,242.0682,242.8271,241.9734,242.7133,10551.0
2022-06-29 10:25:00,256.02,256.81,256.02,256.37,7619.0,242.8746,243.624,242.8746,243.2066,7619.0
2022-06-29 10:30:00,256.38,256.86,255.99,256.37,6426.0,243.2161,243.6714,242.8461,243.2066,6426.0
2022-06-29 10:35:00,256.04,256.19,255.29,256.05,5407.0,242.8936,243.0358,242.1821,242.903,5407.0
2022-06-29 10:40:00,256.1,257.58,256.06,257.55,5718.0,242.9505,244.3545,242.9125,244.326,5718.0
2022-06-29 10:45:00,257.47,257.62,256.84,257.19,6097.0,244.2501,244.3924,243.6525,243.9845,6097.0
2022-06-29 10:50:00,257.25,257.67,256.63,257.06,7793.0,244.0414,244.4399,243.4533,243.8612,7793.0
2022-06-29 10:55:00,257.16,257.16,256.51,256.83,6717.0,243.956,243.956,243.3394,243.643,6717.0
2022-06-29 11:00:00,256.79,257.0,256.44,256.6,4819.0,243.605,243.8043,243.273,243.4248,4819.0
2022-06-29 11:05:00,256.58,256.99,256.22,256.76,4600.0,243.4058,243.7948,243.0643,243.5766,4600.0
2022-06-29 11:10:00,256.96,257.3,256.34,256.34,5625.0,243.7663,244.0889,243.1781,243.1781,5625.0
2022-06-29 11:15:00,256.61,257.01,256.2,256.2,3059.0,243.4343,243.8137,243.0453,243.0453,3059.0
2022-06-29 11:20:00,256.44,256.45,255.9,256.15,4059.0,243.273,243.2825,242.7607,242.9979,4059.0
2022-06-29 11:25:00,256.37,256.87,256.36,256.75,5676.0,243.2066,243.6809,243.1971,243.5671,5676.0
2022-06-29 11:30:00,256.86,257.31,256.73,257.31,4681.0,243.6714,244.0983,243.5481,244.0983,4681.0
2022-06-29 11:35:00,257.55,257.97,257.22,257.36,7766.0,244.326,244.7245,244.013,244.1458,7766.0
2022-06-29 11:40:00,257.35,257.73,257.17,257.3,2012.0,244.1363,244.4968,243.9655,244.0889,2012.0
2022-06-29 11:45:00,257.07,257.47,256.99,257.47,6883.0,243.8707,244.2501,243.7948,244.2501,6883.0
2022-06-29 11:50:00,257.46,258.11,257.46,257.8,4108.0,244.2406,244.8573,244.2406,244.5632,4108.0
2022-06-29 11:55:00,257.79,257.8,257.01,257.25,3208.0,244.5537,244.5632,243.8137,244.0414,3208.0
2022-06-29 12:00:00,257.23,257.39,256.87,257.27,4701.0,244.0225,244.1742,243.6809,244.0604,4701.0
2022-06-29 12:05:00,257.11,257.26,256.69,256.88,2399.0,243.9086,244.0509,243.5102,243.6904,2399.0
2022-06-29 12:10:00,256.72,257.07,256.67,256.9,4708.0,243.5386,243.8707,243.4912,243.7094,4708.0
2022-06-29 12:15:00,256.99,257.26,256.75,256.8,3745.0,243.7948,244.0509,243.5671,243.6145,3745.0
2022-06-29 12:20:00,256.81,256.99,256.12,256.12,2601.0,243.624,243.7948,242.9694,242.9694,2601.0
2022-06-29 12:25:00,256.04,256.23,255.85,255.85,6249.0,242.8936,243.0738,242.7133,242.7133,6249.0
2022-06-29 12:30:00,256.05,256.31,255.94,256.31,3085.0,242.903,243.1497,242.7987,243.1497,3085.0
2022-06-29 12:35:00,256.23,257.1,256.23,256.91,4845.0,243.0738,243.8991,243.0738,243.7189,4845.0
2022-06-29 12:40:00,256.74,256.79,256.39,256.52,3560.0,243.5576,243.605,243.2256,243.3489,3560.0
2022-06-29 12:45:00,256.56,256.56,256.21,256.21,3593.0,243.3869,243.3869,243.0548,243.0548,3593.0
2022-06-29 12:50:00,256.03,256.43,255.96,256.18,5272.0,242.8841,243.2635,242.8177,243.0264,5272.0
2022-06-29 12:55:00,256.2,256.32,256.0,256.19,4154.0,243.0453,243.1592,242.8556,243.0358,4154.0
2022-06-29 13:00:00,256.19,256.38,256.02,256.16,3208.0,243.0358,243.2161,242.8746,243.0074,3208.0
2022-06-29 13:05:00,256.18,256.91,256.11,256.91,3491.0,243.0264,243.7189,242.96,243.7189,3491.0
2022-06-29 13:10:00,256.93,257.05,255.99,256.13,2111.0,243.7379,243.8517,242.8461,242.9789,2111.0
2022-06-29 13:15:00,256.2,256.2,255.9,256.1,3616.0,243.0453,243.0453,242.7607,242.9505,3616.0
2022-06-29 13:20:00,256.03,256.04,255.74,255.83,2292.0,242.8841,242.8936,242.609,242.6943,2292.0
2022-06-29 13:25:00,255.67,256.71,255.67,256.61,5597.0,242.5425,243.5291,242.5425,243.4343,5597.0
2022-06-29 13:30:00,256.5,256.59,256.18,256.46,3577.0,243.3299,243.4153,243.0264,243.292,3577.0
2022-06-29 13:35:00,256.49,256.79,256.4,256.79,3355.0,243.3204,243.605,243.2351,243.605,3355.0
2022-06-29 13:40:00,256.8,257.08,256.79,256.94,6734.0,243.6145,243.8802,243.605,243.7473,6734.0
2022-06-29 13:45:00,256.88,257.09,256.76,256.76,3961.0,243.6904,243.8896,243.5766,243.5766,3961.0
2022-06-29 13:50:00,256.73,256.93,256.72,256.87,2856.0,243.5481,243.7379,243.5386,243.6809,2856.0
2022-06-29 13:55:00,256.97,257.06,256.93,256.97,6105.0,243.7758,243.8612,243.7379,243.7758,6105.0
2022-06-29 14:00:00,256.85,257.76,256.85,257.5,9031.0,243.662,244.5252,243.662,244.2786,9031.0
2022-06-29 14:05:00,257.53,257.65,257.23,257.5,14245.0,244.307,244.4209,244.0225,244.2786,14245.0
2022-06-29 14:10:00,257.39,257.39,256.96,257.16,11691.0,244.1742,244.1742,243.7663,243.956,11691.0
2022-06-29 14:15:00,257.08,257.54,257.08,257.25,3383.0,243.8802,244.3165,243.8802,244.0414,3383.0
2022-06-29 14:20:00,257.15,257.15,256.87,256.87,2330.0,243.9466,243.9466,243.6809,243.6809,2330.0
2022-06-29 14:25:00,257.01,257.28,256.89,257.23,3629.0,243.8137,244.0699,243.6999,244.0225,3629.0
2022-06-29 14:30:00,257.26,257.28,256.82,256.87,4842.0,244.0509,244.0699,243.6335,243.6809,4842.0
2022-06-29 14:35:00,256.82,257.0,256.74,256.81,3873.0,243.6335,243.8043,243.5576,243.624,3873.0
2022-06-29 14:40:00,256.81,256.88,256.46,256.46,1320.0,243.624,243.6904,243.292,243.292,1320.0
2022-06-29 14:45:00,256.48,256.51,256.24,256.37,3620.0,243.311,243.3394,243.0833,243.2066,3620.0
2022-06-29 14:50:00,256.28,256.53,256.27,256.46,4717.0,243.1212,243.3584,243.1117,243.292,4717.0
2022-06-29 14:55:00,256.51,256.68,256.44,256.53,2646.0,243.3394,243.5007,243.273,243.3584,2646.0
2022-06-29 15:00:00,256.54,256.67,255.82,256.31,4399.0,243.3679,243.4912,242.6848,243.1497,4399.0
2022-06-29 15:05:00,256.2,256.5,256.17,256.5,6119.0,243.0453,243.3299,243.0169,243.3299,6119.0
2022-06-29 15:10:00,256.37,256.42,255.99,256.41,2397.0,243.2066,243.254,242.8461,243.2446,2397.0
2022-06-29 15:15:00,256.28,256.94,256.19,256.52,5032.0,243.1212,243.7473,243.0358,243.3489,5032.0
2022-06-29 15:20:00,256.44,257.0,256.44,257.0,6575.0,243.273,243.8043,243.273,243.8043,6575.0
2022-06-29 15:25:00,256.96,257.12,256.83,257.12,8341.0,243.7663,243.9181,243.643,243.9181,8341.0
2022-06-29 15:30:00,257.1,257.1,256.01,256.14,4785.0,243.8991,243.8991,242.8651,242.9884,4785.0
2022-06-29 15:35:00,256.16,256.21,255.82,256.14,5877.0,243.0074,243.0548,242.6848,242.9884,5877.0
2022-06-29 15:40:00,256.12,256.59,255.9,256.51,11683.0,242.9694,243.4153,242.7607,243.3394,11683.0
2022-06-29 15:45:00,256.46,256.79,256.07,256.33,8204.0,243.292,243.605,242.922,243.1687,8204.0
2022-06-29 15:50:00,256.39,256.81,256.16,256.49,27146.0,243.2256,243.624,243.0074,243.3204,27146.0
2022-06-29 15:55:00,256.61,257.27,256.6,256.79,47598.0,243.4343,244.0604,243.4248,243.605,47598.0
2022-06-30 09:30:00,253.09,253.83,250.67,250.67,38789.0,240.095,240.797,237.7993,237.7993,38789.0
2022-06-30 09:35:00,250.35,251.83,249.32,249.32,10630.0,237.4957,238.8997,236.5186,236.5186,10630.0
2022-06-30 09:40:00,249.24,249.85,248.64,249.56,12007.0,236.4427,237.0214,235.8735,236.7463,12007.0
2022-06-30 09:45:00,249.67,250.09,248.78,249.35,14878.0,236.8506,237.2491,236.0063,236.5471,14878.0
2022-06-30 09:50:00,249.57,250.56,249.16,249.91,17385.0,236.7558,237.6949,236.3668,237.0783,17385.0
2022-06-30 09:55:00,249.93,250.51,249.0,249.98,35676.0,237.0973,237.6475,236.215,237.1447,35676.0
2022-06-30 10:00:00,249.97,250.74,249.53,249.53,8455.0,237.1352,237.8657,236.7178,236.7178,8455.0
2022-06-30 10:05:00,249.46,250.45,249.34,250.11,7786.0,236.6514,237.5906,236.5376,237.268,7786.0
2022-06-30 10:10:00,250.06,250.79,250.06,250.79,4661.0,237.2206,237.9131,237.2206,237.9131,4661.0
2022-06-30 10:15:00,250.72,250.72,249.97,250.04,9603.0,237.8467,237.8467,237.1352,237.2016,9603.0
2022-06-30 10:20:00,250.03,250.76,249.95,250.47,5087.0,237.1921,237.8847,237.1162,237.6095,5087.0
2022-06-30 10:25:00,250.25,250.43,249.96,250.24,13910.0,237.4008,237.5716,237.1257,237.3914,13910.0
2022-06-30 10:30:00,250.45,251.75,250.45,251.75,6196.0,237.5906,238.8238,237.5906,238.8238,6196.0
2022-06-30 10:35:00,251.68,251.68,250.84,251.04,5970.0,238.7574,238.7574,237.9605,238.1503,5970.0
2022-06-30 10:40:00,250.86,250.88,250.51,250.68,5409.0,237.9795,237.9985,237.6475,237.8088,5409.0
2022-06-30 10:45:00,250.8,251.27,250.8,251.13,11231.0,237.9226,238.3685,237.9226,238.2357,11231.0
2022-06-30 10:50:00,250.98,251.82,250.78,251.77,9519.0,238.0934,238.8902,237.9036,238.8428,9519.0
2022-06-30 10:55:00,251.87,252.61,251.67,252.46,3388.0,238.9377,239.6397,238.7479,239.4974,3388.0
2022-06-30 11:00:00,252.37,252.48,251.34,251.44,5223.0,239.412,239.5163,238.4349,238.5297,5223.0
2022-06-30 11:05:00,251.4,252.65,251.4,252.58,5383.0,238.4918,239.6776,238.4918,239.6112,5383.0
2022-06-30 11:10:00,252.62,252.69,251.94,252.15,4865.0,239.6492,239.7156,239.0041,239.2033,4865.0
2022-06-30 11:15:00,251.95,252.14,251.7,252.14,5399.0,239.0136,239.1938,238.7764,239.1938,5399.0
2022-06-30 11:20:00,252.19,252.92,252.18,252.68,3800.0,239.2412,239.9337,239.2317,239.7061,3800.0
2022-06-30 11:25:00,252.86,253.42,252.85,253.34,3975.0,239.8768,240.4081,239.8673,240.3322,3975.0
2022-06-30 11:30:00,253.24,253.41,252.54,252.82,5986.0,240.2373,240.3986,239.5733,239.8389,5986.0
2022-06-30 11:35:00,252.87,253.05,252.55,252.69,5338.0,239.8863,240.0571,239.5827,239.7156,5338.0
2022-06-30 11:40:00,252.82,253.3,252.76,253.3,3502.0,239.8389,240.2942,239.782,240.2942,3502.0
2022-06-30 11:45:00,253.41,254.11,253.26,253.74,3497.0,240.3986,241.0626,240.2563,240.7116,3497.0
2022-06-30 11:50:00,253.68,254.09,253.25,254.09,1655.0,240.6547,241.0437,240.2468,241.0437,1655.0
2022-06-30 11:55:00,254.02,254.34,253.65,254.25,5143.0,240.9773,241.2808,240.6263,241.1955,5143.0
2022-06-30 12:00:00,254.26,254.27,253.53,253.53,2472.0,241.2049,241.2144,240.5124,240.5124,2472.0
2022-06-30 12:05:00,253.5,253.75,253.47,253.59,2660.0,240.484,240.7211,240.4555,240.5693,2660.0
2022-06-30 12:10:00,253.45,253.79,253.26,253.68,4892.0,240.4365,240.7591,240.2563,240.6547,4892.0
2022-06-30 12:15:00,253.77,254.13,253.31,253.93,5474.0,240.7401,241.0816,240.3037,240.8919,5474.0
2022-06-30 12:20:00,253.99,254.93,253.71,254.93,6257.0,240.9488,241.8405,240.6832,241.8405,6257.0
2022-06-30 12:25:00,255.54,255.7,255.34,255.34,2628.0,242.4192,242.571,242.2295,242.2295,2628.0
2022-06-30 12:30:00,255.5,255.88,255.25,255.25,4707.0,242.3813,242.7418,242.1441,242.1441,4707.0
2022-06-30 12:35:00,255.08,255.12,254.66,255.12,2050.0,241.9828,242.0208,241.5844,242.0208,2050.0
2022-06-30 12:40:00,255.14,255.72,255.12,255.56,2006.0,242.0398,242.59,242.0208,242.4382,2006.0
2022-06-30 12:45:00,255.59,255.77,255.38,255.39,3555.0,242.4667,242.6374,242.2674,242.2769,3555.0
2022-06-30 12:50:00,255.28,255.42,254.99,255.24,1220.0,242.1726,242.3054,241.8975,242.1346,1220.0
2022-06-30 12:55:00,255.31,255.31,254.99,255.02,4054.0,242.201,242.201,241.8975,241.9259,4054.0
2022-06-30 13:00:00,255.04,255.51,255.03,255.49,1965.0,241.9449,242.3908,241.9354,242.3718,1965.0
2022-06-30 13:05:00,255.56,255.56,254.74,255.22,3526.0,242.4382,242.4382,241.6603,242.1157,3526.0
2022-06-30 13:10:00,255.04,255.08,254.51,254.52,3017.0,241.9449,241.9828,241.4421,241.4516,3017.0
2022-06-30 13:15:00,254.48,254.91,254.43,254.91,1525.0,241.4136,241.8216,241.3662,241.8216,1525.0
2022-06-30 13:20:00,254.87,255.37,254.77,255.2,3438.0,241.7836,242.258,241.6888,242.0967,3438.0
2022-06-30 13:25:00,255.37,255.37,254.99,255.11,5075.0,242.258,242.258,241.8975,242.0113,5075.0
2022-06-30 13:30:00,255.18,255.64,255.08,255.64,3842.0,242.0777,242.5141,241.9828,242.5141,3842.0
2022-06-30 13:35:00,255.59,255.99,255.59,255.73,2330.0,242.4667,242.8461,242.4667,242.5995,2330.0
2022-06-30 13:40:00,255.72,255.95,255.15,255.16,4353.0,242.59,242.8082,242.0492,242.0587,4353.0
2022-06-30 13:45:00,255.07,255.96,255.06,255.94,2217.0,241.9734,242.8177,241.9639,242.7987,2217.0
2022-06-30 13:50:00,256.23,256.89,256.08,256.86,3166.0,243.0738,243.6999,242.9315,243.6714,3166.0
2022-06-30 13:55:00,256.61,256.61,256.2,256.38,3218.0,243.4343,243.4343,243.0453,243.2161,3218.0
2022-06-30 14:00:00,256.44,256.51,255.98,256.23,1501.0,243.273,243.3394,242.8366,243.0738,1501.0
2022-06-30 14:05:00,256.25,256.4,255.52,255.63,4399.0,243.0928,243.2351,242.4003,242.5046,4399.0
2022-06-30 14:10:00,255.68,256.01,255.38,255.38,4148.0,242.552,242.8651,242.2674,242.2674,4148.0
2022-06-30 14:15:00,255.31,255.68,255.31,255.46,4290.0,242.201,242.552,242.201,242.3433,4290.0
2022-06-30 14:20:00,255.53,255.58,254.76,254.76,3822.0,242.4097,242.4572,241.6793,241.6793,3822.0
2022-06-30 14:25:00,254.85,255.34,254.31,255.15,5302.0,241.7647,242.2295,241.2524,242.0492,5302.0
2022-06-30 14:30:00,255.37,255.5,255.08,255.18,3365.0,242.258,242.3813,241.9828,242.0777,3365.0
2022-06-30 14:35:00,255.22,255.37,255.11,255.37,1000.0,242.1157,242.258,242.0113,242.258,1000.0
2022-06-30 14:40:00,255.31,255.31,254.32,254.32,3844.0,242.201,242.201,241.2619,241.2619,3844.0
2022-06-30 14:45:00,254.17,254.85,254.17,254.63,2269.0,241.1196,241.7647,241.1196,241.5559,2269.0
2022-06-30 14:50:00,254.54,254.64,254.04,254.25,3565.0,241.4706,241.5654,240.9962,241.1955,3565.0
2022-06-30 14:55:00,254.21,254.62,254.03,254.41,4275.0,241.1575,241.5465,240.9868,241.3472,4275.0
2022-06-30 15:00:00,254.33,254.64,254.22,254.3,6288.0,241.2714,241.5654,241.167,241.2429,6288.0
2022-06-30 15:05:00,254.31,254.31,253.38,253.45,3675.0,241.2524,241.2524,240.3701,240.4365,3675.0
2022-06-30 15:10:00,253.28,253.59,253.23,253.4,5563.0,240.2753,240.5693,240.2278,240.3891,5563.0
2022-06-30 15:15:00,253.3,253.3,252.58,252.9,8552.0,240.2942,240.2942,239.6112,239.9148,8552.0
2022-06-30 15:20:00,252.88,253.74,252.88,253.66,9823.0,239.8958,240.7116,239.8958,240.6358,9823.0
2022-06-30 15:25:00,253.67,254.84,253.66,254.73,6163.0,240.6452,241.7552,240.6358,241.6508,6163.0
2022-06-30 15:30:00,254.84,255.73,254.74,255.73,19472.0,241.7552,242.5995,241.6603,242.5995,19472.0
2022-06-30 15:35:00,255.73,256.36,255.6,255.61,13237.0,242.5995,243.1971,242.4761,242.4856,13237.0
2022-06-30 15:40:00,255.69,255.82,254.45,254.67,11308.0,242.5615,242.6848,241.3852,241.5939,11308.0
2022-06-30 15:45:00,254.65,255.31,254.53,254.74,25885.0,241.5749,242.201,241.4611,241.6603,25885.0
2022-06-30 15:50:00,254.51,254.72,252.97,253.23,43436.0,241.4421,241.6413,239.9812,240.2278,43436.0
2022-06-30 15:55:00,253.09,254.94,252.99,254.77,73092.0,240.095,241.85,240.0002,241.6888,73092.0
2022-07-01 09:30:00,254.45,255.95,254.09,254.55,29823.0,241.3852,242.8082,241.0437,241.4801,29823.0
2022-07-01 09:35:00,254.5,254.81,253.68,254.21,9660.0,241.4326,241.7267,240.6547,241.1575,9660.0
2022-07-01 09:40:00,254.55,255.64,254.21,254.21,4897.0,241.4801,242.5141,241.1575,241.1575,4897.0
2022-07-01 09:45:00,253.72,255.41,253.72,254.76,4616.0,240.6927,242.2959,240.6927,241.6793,4616.0
2022-07-01 09:50:00,254.78,255.44,254.61,255.15,5944.0,241.6982,242.3244,241.537,242.0492,5944.0
2022-07-01 09:55:00,255.24,255.3,254.14,254.38,10476.0,242.1346,242.1915,241.0911,241.3188,10476.0
2022-07-01 10:00:00,254.42,255.59,254.08,254.08,7327.0,241.3567,242.4667,241.0342,241.0342,7327.0
2022-07-01 10:05:00,254.3,254.77,254.0,254.53,2103.0,241.2429,241.6888,240.9583,241.4611,2103.0
2022-07-01 10:10:00,254.77,255.04,252.5,252.74,5061.0,241.6888,241.9449,239.5353,239.763,5061.0
2022-07-01 10:15:00,252.27,253.3,251.97,253.26,4100.0,239.3171,240.2942,239.0325,240.2563,4100.0
2022-07-01 10:20:00,253.45,253.55,252.83,253.55,2800.0,240.4365,240.5314,239.8484,240.5314,2800.0
2022-07-01 10:25:00,253.22,253.22,252.67,252.73,5225.0,240.2183,240.2183,239.6966,239.7535,5225.0
2022-07-01 10:30:00,252.76,252.76,251.81,251.98,3041.0,239.782,239.782,238.8807,239.042,3041.0
2022-07-01 10:35:00,251.95,251.95,250.75,251.12,8476.0,239.0136,239.0136,237.8752,238.2262,8476.0
2022-07-01 10:40:00,250.9,252.09,250.87,252.01,2606.0,238.0175,239.1464,237.989,239.0705,2606.0
2022-07-01 10:45:00,251.8,252.18,251.36,251.47,2357.0,238.8713,239.2317,238.4538,238.5582,2357.0
2022-07-01 10:50:00,251.56,251.94,251.02,251.79,5126.0,238.6436,239.0041,238.1313,238.8618,5126.0
2022-07-01 10:55:00,251.64,252.39,251.5,251.5,2391.0,238.7195,239.431,238.5867,238.5867,2391.0
2022-07-01 11:00:00,251.46,251.68,250.72,251.31,9606.0,238.5487,238.7574,237.8467,238.4064,9606.0
2022-07-01 11:05:00,251.57,252.93,251.56,252.92,3531.0,238.6531,239.9432,238.6436,239.9337,3531.0
2022-07-01 11:10:00,252.88,253.23,252.44,253.1,5879.0,239.8958,240.2278,239.4784,240.1045,5879.0
2022-07-01 11:15:00,253.2,254.0,253.13,253.74,6697.0,240.1994,240.9583,240.133,240.7116,6697.0
2022-07-01 11:20:00,253.79,253.97,253.26,253.58,6303.0,240.7591,240.9298,240.2563,240.5599,6303.0
2022-07-01 11:25:00,253.47,253.47,252.97,253.06,6822.0,240.4555,240.4555,239.9812,240.0666,6822.0
2022-07-01 11:30:00,253.21,253.64,253.21,253.51,3405.0,240.2089,240.6168,240.2089,240.4935,3405.0
2022-07-01 11:35:00,253.69,253.99,253.55,253.86,2300.0,240.6642,240.9488,240.5314,240.8255,2300.0
2022-07-01 11:40:00,253.86,254.35,253.86,254.21,3139.0,240.8255,241.2903,240.8255,241.1575,3139.0
2022-07-01 11:45:00,254.21,254.5,254.12,254.31,4960.0,241.1575,241.4326,241.0721,241.2524,4960.0
2022-07-01 11:50:00,254.2,254.28,253.06,253.18,6733.0,241.148,241.2239,240.0666,240.1804,6733.0
2022-07-01 11:55:00,253.06,253.46,252.97,253.18,3093.0,240.0666,240.446,239.9812,240.1804,3093.0
2022-07-01 12:00:00,253.07,253.24,252.51,253.23,10136.0,240.076,240.2373,239.5448,240.2278,10136.0
2022-07-01 12:05:00,253.22,253.56,253.21,253.49,2782.0,240.2183,240.5409,240.2089,240.4745,2782.0
2022-07-01 12:10:00,253.33,253.48,252.89,253.03,4723.0,240.3227,240.465,239.9053,240.0381,4723.0
2022-07-01 12:15:00,253.03,254.13,253.0,253.91,4860.0,240.0381,241.0816,240.0096,240.8729,4860.0
2022-07-01 12:20:00,253.86,254.26,253.64,254.04,3761.0,240.8255,241.2049,240.6168,240.9962,3761.0
2022-07-01 12:25:00,254.18,254.18,253.77,253.77,2753.0,241.1291,241.1291,240.7401,240.7401,2753.0
2022-07-01 12:30:00,253.79,253.91,253.62,253.82,2765.0,240.7591,240.8729,240.5978,240.7875,2765.0
2022-07-01 12:35:00,253.68,253.95,253.68,253.82,3927.0,240.6547,240.9109,240.6547,240.7875,3927.0
2022-07-01 12:40:00,253.69,253.93,253.56,253.65,2407.0,240.6642,240.8919,240.5409,240.6263,2407.0
2022-07-01 12:45:00,253.68,253.87,253.49,253.86,2431.0,240.6547,240.835,240.4745,240.8255,2431.0
2022-07-01 12:50:00,254.06,254.35,254.04,254.28,2121.0,241.0152,241.2903,240.9962,241.2239,2121.0
2022-07-01 12:55:00,254.41,254.41,253.72,253.72,2767.0,241.3472,241.3472,240.6927,240.6927,2767.0
2022-07-01 13:00:00,253.57,253.8,253.3,253.5,3114.0,240.5504,240.7686,240.2942,240.484,3114.0
2022-07-01 13:05:00,253.49,253.57,253.33,253.5,806.0,240.4745,240.5504,240.3227,240.484,806.0
2022-07-01 13:10:00,253.5,253.66,253.34,253.6,2874.0,240.484,240.6358,240.3322,240.5788,2874.0
2022-07-01 13:15:00,253.56,253.91,253.39,253.74,4913.0,240.5409,240.8729,240.3796,240.7116,4913.0
2022-07-01 13:20:00,253.96,254.19,253.87,254.16,2560.0,240.9203,241.1385,240.835,241.1101,2560.0
2022-07-01 13:25:00,253.99,254.49,253.99,254.49,2481.0,240.9488,241.4231,240.9488,241.4231,2481.0
2022-07-01 13:30:00,254.5,254.53,253.99,253.99,5023.0,241.4326,241.4611,240.9488,240.9488,5023.0
2022-07-01 13:35:00,254.08,254.88,253.91,254.71,5488.0,241.0342,241.7931,240.8729,241.6318,5488.0
2022-07-01 13:40:00,254.67,254.88,254.47,254.64,8026.0,241.5939,241.7931,241.4042,241.5654,8026.0
2022-07-01 13:45:00,254.64,255.29,254.63,255.29,5970.0,241.5654,242.1821,241.5559,242.1821,5970.0
2022-07-01 13:50:00,255.43,255.69,255.1,255.1,8605.0,242.3149,242.5615,242.0018,242.0018,8605.0
2022-07-01 13:55:00,255.17,255.26,254.99,255.26,3256.0,242.0682,242.1536,241.8975,242.1536,3256.0
2022-07-01 14:00:00,255.33,255.35,255.02,255.02,2158.0,242.22,242.239,241.9259,241.9259,2158.0
2022-07-01 14:05:00,254.86,255.13,254.72,254.76,1799.0,241.7741,242.0303,241.6413,241.6793,1799.0
2022-07-01 14:10:00,254.81,255.04,254.56,255.0,3134.0,241.7267,241.9449,241.4895,241.907,3134.0
2022-07-01 14:15:00,255.08,255.46,254.85,255.22,3376.0,241.9828,242.3433,241.7647,242.1157,3376.0
2022-07-01 14:20:00,255.47,256.25,255.37,256.22,2828.0,242.3528,243.0928,242.258,243.0643,2828.0
2022-07-01 14:25:00,256.13,256.18,255.82,255.84,4701.0,242.9789,243.0264,242.6848,242.7038,4701.0
2022-07-01 14:30:00,255.99,256.13,255.92,256.13,2669.0,242.8461,242.9789,242.7797,242.9789,2669.0
2022-07-01 14:35:00,256.12,256.19,255.96,256.19,1779.0,242.9694,243.0358,242.8177,243.0358,1779.0
2022-07-01 14:40:00,256.17,256.25,255.91,256.08,2824.0,243.0169,243.0928,242.7702,242.9315,2824.0
2022-07-01 14:45:00,256.28,256.52,256.21,256.49,2861.0,243.1212,243.3489,243.0548,243.3204,2861.0
2022-07-01 14:50:00,256.48,256.55,255.89,255.89,2347.0,243.311,243.3774,242.7513,242.7513,2347.0
2022-07-01 14:55:00,255.89,256.31,255.88,256.14,4928.0,242.7513,243.1497,242.7418,242.9884,4928.0
2022-07-01 15:00:00,256.24,256.3,255.33,255.63,2834.0,243.0833,243.1402,242.22,242.5046,2834.0
2022-07-01 15:05:00,255.52,255.95,255.52,255.92,5419.0,242.4003,242.8082,242.4003,242.7797,5419.0
2022-07-01 15:10:00,255.88,256.21,255.8,256.09,2554.0,242.7418,243.0548,242.6659,242.941,2554.0
2022-07-01 15:15:00,256.13,256.36,256.03,256.03,2635.0,242.9789,243.1971,242.8841,242.8841,2635.0
2022-07-01 15:20:00,256.09,256.11,255.61,256.06,3169.0,242.941,242.96,242.4856,242.9125,3169.0
2022-07-01 15:25:00,256.03,256.15,255.77,256.01,4376.0,242.8841,242.9979,242.6374,242.8651,4376.0
2022-07-01 15:30:00,256.06,256.81,256.06,256.66,5703.0,242.9125,243.624,242.9125,243.4817,5703.0
2022-07-01 15:35:00,256.71,257.04,256.66,256.97,8251.0,243.5291,243.8422,243.4817,243.7758,8251.0
2022-07-01 15:40:00,257.02,257.15,256.82,256.99,8462.0,243.8232,243.9466,243.6335,243.7948,8462.0
2022-07-01 15:45:00,257.03,257.15,256.72,256.91,15641.0,243.8327,243.9466,243.5386,243.7189,15641.0
2022-07-01 15:50:00,256.88,256.88,255.87,256.21,19742.0,243.6904,243.6904,242.7323,243.0548,19742.0
2022-07-01 15:55:00,256.2,256.54,255.88,256.46,50524.0,243.0453,243.3679,242.7418,243.292,50524.0
2022-07-05 09:30:00,249.71,252.64,249.22,252.64,50502.0,236.8886,239.6681,236.4237,239.6681,50502.0
2022-07-05 09:35:00,252.99,253.14,252.58,252.58,2700.0,240.0002,240.1425,239.6112,239.6112,2700.0
2022-07-05 09:40:00,252.57,253.06,251.89,252.26,31546.0,239.6017,240.0666,238.9566,239.3076,31546.0
2022-07-05 09:45:00,252.33,252.43,251.42,251.42,4909.0,239.374,239.4689,238.5108,238.5108,4909.0
2022-07-05 09:50:00,251.37,251.83,251.01,251.02,4936.0,238.4633,238.8997,238.1218,238.1313,4936.0
2022-07-05 09:55:00,251.23,251.46,250.38,251.46,4847.0,238.3305,238.5487,237.5242,238.5487,4847.0
2022-07-05 10:00:00,251.34,252.05,250.55,250.76,9238.0,238.4349,239.1084,237.6854,237.8847,9238.0
2022-07-05 10:05:00,250.58,251.23,250.35,251.23,10411.0,237.7139,238.3305,237.4957,238.3305,10411.0
2022-07-05 10:10:00,251.34,252.33,251.08,252.18,2742.0,238.4349,239.374,238.1882,239.2317,2742.0
2022-07-05 10:15:00,252.01,252.02,250.16,250.41,13039.0,239.0705,239.08,237.3155,237.5526,13039.0
2022-07-05 10:20:00,250.41,251.52,250.41,251.52,5251.0,237.5526,238.6056,237.5526,238.6056,5251.0
2022-07-05 10:25:00,251.52,252.46,251.39,251.99,5266.0,238.6056,239.4974,238.4823,239.0515,5266.0
2022-07-05 10:30:00,251.82,252.7,251.81,252.46,3063.0,238.8902,239.725,238.8807,239.4974,3063.0
2022-07-05 10:35:00,252.53,254.22,252.53,253.82,4978.0,239.5638,241.167,239.5638,240.7875,4978.0
2022-07-05 10:40:00,253.91,254.1,253.09,253.11,4091.0,240.8729,241.0532,240.095,240.114,4091.0
2022-07-05 10:45:00,252.9,253.32,252.54,253.32,5106.0,239.9148,240.3132,239.5733,240.3132,5106.0
2022-07-05 10:50:00,253.51,253.63,253.03,253.44,3842.0,240.4935,240.6073,240.0381,240.427,3842.0
2022-07-05 10:55:00,253.72,253.75,253.41,253.43,3200.0,240.6927,240.7211,240.3986,240.4176,3200.0
2022-07-05 11:00:00,253.18,253.21,252.39,253.08,16010.0,240.1804,240.2089,239.431,240.0855,16010.0
2022-07-05 11:05:00,253.0,253.07,252.53,252.55,5915.0,240.0096,240.076,239.5638,239.5827,5915.0
2022-07-05 11:10:00,252.76,252.89,252.08,252.32,3656.0,239.782,239.9053,239.1369,239.3646,3656.0
2022-07-05 11:15:00,252.33,252.83,252.21,252.59,3333.0,239.374,239.8484,239.2602,239.6207,3333.0
2022-07-05 11:20:00,252.97,253.36,252.63,252.87,8307.0,239.9812,240.3512,239.6586,239.8863,8307.0
2022-07-05 11:25:00,252.97,253.1,252.63,253.1,3512.0,239.9812,240.1045,239.6586,240.1045,3512.0
2022-07-05 11:30:00,253.18,253.45,252.57,253.18,3962.0,240.1804,240.4365,239.6017,240.1804,3962.0
2022-07-05 11:35:00,253.09,253.33,252.91,253.21,2060.0,240.095,240.3227,239.9243,240.2089,2060.0
2022-07-05 11:40:00,253.47,254.45,253.47,254.45,2749.0,240.4555,241.3852,240.4555,241.3852,2749.0
2022-07-05 11:45:00,254.14,254.64,254.14,254.58,4087.0,241.0911,241.5654,241.0911,241.5085,4087.0
2022-07-05 11:50:00,254.4,254.64,254.07,254.64,2038.0,241.3378,241.5654,241.0247,241.5654,2038.0
2022-07-05 11:55:00,254.44,254.58,254.04,254.06,2176.0,241.3757,241.5085,240.9962,241.0152,2176.0
2022-07-05 12:00:00,254.22,254.6,253.93,254.13,2356.0,241.167,241.5275,240.8919,241.0816,2356.0
2022-07-05 12:05:00,254.18,254.57,254.07,254.47,25603.0,241.1291,241.499,241.0247,241.4042,25603.0
2022-07-05 12:10:00,254.73,255.27,254.63,254.86,4032.0,241.6508,242.1631,241.5559,241.7741,4032.0
2022-07-05 12:15:00,254.71,255.4,254.49,255.28,2335.0,241.6318,242.2864,241.4231,242.1726,2335.0
2022-07-05 12:20:00,255.14,255.51,255.08,255.51,1356.0,242.0398,242.3908,241.9828,242.3908,1356.0
2022-07-05 12:25:00,255.77,255.99,255.62,255.62,3187.0,242.6374,242.8461,242.4951,242.4951,3187.0
2022-07-05 12:30:00,255.72,255.89,255.53,255.54,1952.0,242.59,242.7513,242.4097,242.4192,1952.0
2022-07-05 12:35:00,255.39,255.57,255.35,255.57,1501.0,242.2769,242.4477,242.239,242.4477,1501.0
2022-07-05 12:40:00,255.44,255.44,255.04,255.06,1964.0,242.3244,242.3244,241.9449,241.9639,1964.0
2022-07-05 12:45:00,255.02,255.08,254.55,254.71,2076.0,241.9259,241.9828,241.4801,241.6318,2076.0
2022-07-05 12:50:00,254.68,254.81,254.43,254.8,3103.0,241.6034,241.7267,241.3662,241.7172,3103.0
2022-07-05 12:55:00,254.53,254.55,254.46,254.46,986.0,241.4611,241.4801,241.3947,241.3947,986.0
2022-07-05 13:00:00,254.58,255.25,254.58,255.25,1626.0,241.5085,242.1441,241.5085,242.1441,1626.0
2022-07-05 13:05:00,255.29,255.61,254.92,255.61,3157.0,242.1821,242.4856,241.8311,242.4856,3157.0
2022-07-05 13:10:00,255.62,255.86,255.56,255.69,2931.0,242.4951,242.7228,242.4382,242.5615,2931.0
2022-07-05 13:15:00,255.56,256.11,255.4,256.11,2384.0,242.4382,242.96,242.2864,242.96,2384.0
2022-07-05 13:20:00,255.98,256.5,255.98,256.19,2997.0,242.8366,243.3299,242.8366,243.0358,2997.0
2022-07-05 13:25:00,256.26,256.26,255.93,256.04,3221.0,243.1023,243.1023,242.7892,242.8936,3221.0
2022-07-05 13:30:00,255.95,256.28,255.84,256.28,2739.0,242.8082,243.1212,242.7038,243.1212,2739.0
2022-07-05 13:35:00,256.43,256.91,256.34,256.91,5235.0,243.2635,243.7189,243.1781,243.7189,5235.0
2022-07-05 13:40:00,256.8,256.95,256.44,256.45,7772.0,243.6145,243.7568,243.273,243.2825,7772.0
2022-07-05 13:45:00,256.59,256.59,255.9,255.9,3773.0,243.4153,243.4153,242.7607,242.7607,3773.0
2022-07-05 13:50:00,255.9,256.06,255.9,256.01,1429.0,242.7607,242.9125,242.7607,242.8651,1429.0
2022-07-05 13:55:00,256.04,256.45,256.03,256.36,2571.0,242.8936,243.2825,242.8841,243.1971,2571.0
2022-07-05 14:00:00,256.4,256.85,256.39,256.78,2241.0,243.2351,243.662,243.2256,243.5956,2241.0
2022-07-05 14:05:00,256.66,256.66,256.36,256.43,8450.0,243.4817,243.4817,243.1971,243.2635,8450.0
2022-07-05 14:10:00,256.58,256.74,256.54,256.64,1920.0,243.4058,243.5576,243.3679,243.4627,1920.0
2022-07-05 14:15:00,256.39,256.43,256.09,256.43,1223.0,243.2256,243.2635,242.941,243.2635,1223.0
2022-07-05 14:20:00,256.46,256.72,256.46,256.68,2268.0,243.292,243.5386,243.292,243.5007,2268.0
2022-07-05 14:25:00,256.46,256.91,256.46,256.69,2513.0,243.292,243.7189,243.292,243.5102,2513.0
2022-07-05 14:30:00,256.7,257.09,256.7,256.93,6152.0,243.5197,243.8896,243.5197,243.7379,6152.0
2022-07-05 14:35:00,257.07,257.81,256.88,257.73,8081.0,243.8707,244.5727,243.6904,244.4968,8081.0
2022-07-05 14:40:00,257.69,257.69,257.36,257.41,3213.0,244.4588,244.4588,244.1458,244.1932,3213.0
2022-07-05 14:45:00,257.48,257.58,256.96,257.21,3368.0,244.2596,244.3545,243.7663,244.0035,3368.0
2022-07-05 14:50:00,257.18,257.38,257.05,257.05,2691.0,243.975,244.1647,243.8517,243.8517,2691.0
2022-07-05 14:55:00,257.09,257.21,257.08,257.16,2127.0,243.8896,244.0035,243.8802,243.956,2127.0
2022-07-05 15:00:00,257.07,257.18,256.69,257.07,5974.0,243.8707,243.975,243.5102,243.8707,5974.0
2022-07-05 15:05:00,257.13,257.76,257.1,257.53,3181.0,243.9276,244.5252,243.8991,244.307,3181.0
2022-07-05 15:10:00,257.71,257.72,257.36,257.55,3598.0,244.4778,244.4873,244.1458,244.326,3598.0
2022-07-05 15:15:00,257.4,257.42,256.81,257.1,7111.0,244.1837,244.2027,243.624,243.8991,7111.0
2022-07-05 15:20:00,256.97,257.87,256.97,257.82,6030.0,243.7758,244.6296,243.7758,244.5822,6030.0
2022-07-05 15:25:00,257.85,258.18,257.51,258.07,18817.0,244.6106,244.9237,244.2881,244.8193,18817.0
2022-07-05 15:30:00,258.31,259.11,257.89,259.11,15531.0,245.047,245.8059,244.6486,245.8059,15531.0
2022-07-05 15:35:00,259.11,259.14,258.58,258.86,10743.0,245.8059,245.8344,245.3031,245.5688,10743.0
2022-07-05 15:40:00,259.02,259.06,258.73,258.87,8946.0,245.7205,245.7585,245.4454,245.5782,8946.0
2022-07-05 15:45:00,258.84,259.34,258.81,259.34,10674.0,245.5498,246.0241,245.5213,246.0241,10674.0
2022-07-05 15:50:00,259.11,259.3,258.33,258.77,21768.0,245.8059,245.9862,245.066,245.4834,21768.0
2022-07-05 15:55:00,258.7,259.13,258.44,259.13,37633.0,245.417,245.8249,245.1703,245.8249,37633.0
2022-07-06 09:30:00,259.87,261.75,259.87,261.11,30683.0,246.5269,248.3104,246.5269,247.7032,30683.0
2022-07-06 09:35:00,260.98,261.81,259.17,261.75,16738.0,247.5799,248.3673,245.8628,248.3104,16738.0
2022-07-06 09:40:00,261.29,261.95,260.62,261.3,19443.0,247.874,248.5001,247.2384,247.8835,19443.0
2022-07-06 09:45:00,261.32,261.35,260.03,260.18,9400.0,247.9024,247.9309,246.6787,246.821,9400.0
2022-07-06 09:50:00,260.03,260.47,259.08,259.56,12982.0,246.6787,247.0961,245.7775,246.2328,12982.0
2022-07-06 09:55:00,259.39,260.14,258.52,260.14,11741.0,246.0715,246.783,245.2462,246.783,11741.0
2022-07-06 10:00:00,259.8,260.72,259.74,260.47,17692.0,246.4605,247.3333,246.4036,247.0961,17692.0
2022-07-06 10:05:00,260.16,261.76,260.16,261.2,9910.0,246.802,248.3199,246.802,247.7886,9910.0
2022-07-06 10:10:00,261.2,261.32,259.2,259.62,8569.0,247.7886,247.9024,245.8913,246.2897,8569.0
2022-07-06 10:15:00,259.78,259.96,259.24,259.4,9353.0,246.4415,246.6123,245.9292,246.081,9353.0
2022-07-06 10:20:00,259.59,260.3,259.22,260.27,13233.0,246.2613,246.9348,245.9103,246.9064,13233.0
2022-07-06 10:25:00,260.34,260.48,259.84,260.01,5422.0,246.9728,247.1056,246.4984,246.6597,5422.0
2022-07-06 10:30:00,260.04,260.15,259.33,259.52,6507.0,246.6882,246.7925,246.0146,246.1949,6507.0
2022-07-06 10:35:00,259.5,259.5,258.67,259.06,5992.0,246.1759,246.1759,245.3885,245.7585,5992.0
2022-07-06 10:40:00,259.15,259.76,258.73,259.47,6727.0,245.8439,246.4225,245.4454,246.1474,6727.0
2022-07-06 10:45:00,259.58,259.61,258.45,258.45,5222.0,246.2518,246.2802,245.1798,245.1798,5222.0
2022-07-06 10:50:00,258.24,259.24,258.24,259.04,6491.0,244.9806,245.9292,244.9806,245.7395,6491.0
2022-07-06 10:55:00,258.74,259.08,258.14,258.91,4461.0,245.4549,245.7775,244.8857,245.6162,4461.0
2022-07-06 11:00:00,259.23,259.4,257.69,258.02,5989.0,245.9198,246.081,244.4588,244.7719,5989.0
2022-07-06 11:05:00,258.03,258.1,257.56,258.03,9208.0,244.7814,244.8478,244.3355,244.7814,9208.0
2022-07-06 11:10:00,258.0,258.44,257.57,258.25,4561.0,244.7529,245.1703,244.345,244.9901,4561.0
2022-07-06 11:15:00,258.42,258.64,257.89,258.23,5333.0,245.1513,245.3601,244.6486,244.9711,5333.0
2022-07-06 11:20:00,258.23,258.61,257.85,258.08,4407.0,244.9711,245.3316,244.6106,244.8288,4407.0
2022-07-06 11:25:00,258.0,258.05,257.46,258.0,6696.0,244.7529,244.8003,244.2406,244.7529,6696.0
2022-07-06 11:30:00,258.05,258.14,257.57,257.8,6884.0,244.8003,244.8857,244.345,244.5632,6884.0
2022-07-06 11:35:00,257.84,258.05,257.77,257.8,2909.0,244.6011,244.8003,244.5347,244.5632,2909.0
2022-07-06 11:40:00,257.77,257.84,257.24,257.46,8447.0,244.5347,244.6011,244.0319,244.2406,8447.0
2022-07-06 11:45:00,257.43,258.32,257.3,258.29,4467.0,244.2122,245.0565,244.0889,245.028,4467.0
2022-07-06 11:50:00,258.29,258.67,257.77,257.92,8203.0,245.028,245.3885,244.5347,244.677,8203.0
2022-07-06 11:55:00,258.0,258.53,257.97,258.44,6931.0,244.7529,245.2557,244.7245,245.1703,6931.0
2022-07-06 12:00:00,258.54,258.54,257.77,257.77,1800.0,245.2652,245.2652,244.5347,244.5347,1800.0
2022-07-06 12:05:00,257.62,258.08,257.44,257.7,5062.0,244.3924,244.8288,244.2217,244.4683,5062.0
2022-07-06 12:10:00,257.72,258.33,257.7,258.19,3606.0,244.4873,245.066,244.4683,244.9332,3606.0
2022-07-06 12:15:00,258.31,258.32,257.99,258.1,4105.0,245.047,245.0565,244.7434,244.8478,4105.0
2022-07-06 12:20:00,258.16,258.16,257.47,257.47,2305.0,244.9047,244.9047,244.2501,244.2501,2305.0
2022-07-06 12:25:00,257.32,257.64,257.22,257.64,3431.0,244.1078,244.4114,244.013,244.4114,3431.0
2022-07-06 12:30:00,257.61,257.9,257.43,257.85,3453.0,244.3829,244.658,244.2122,244.6106,3453.0
2022-07-06 12:35:00,257.83,258.17,257.81,257.81,6646.0,244.5916,244.9142,244.5727,244.5727,6646.0
2022-07-06 12:40:00,257.81,258.14,257.73,258.12,2446.0,244.5727,244.8857,244.4968,244.8668,2446.0
2022-07-06 12:45:00,258.0,258.17,257.93,257.94,2638.0,244.7529,244.9142,244.6865,244.696,2638.0
2022-07-06 12:50:00,257.85,258.01,257.49,258.01,4595.0,244.6106,244.7624,244.2691,244.7624,4595.0
2022-07-06 12:55:00,258.06,258.06,257.8,258.05,2493.0,244.8098,244.8098,244.5632,244.8003,2493.0
2022-07-06 13:00:00,258.12,258.57,258.07,258.46,3954.0,244.8668,245.2936,244.8193,245.1893,3954.0
2022-07-06 13:05:00,258.51,258.82,258.49,258.72,3327.0,245.2367,245.5308,245.2178,245.4359,3327.0
2022-07-06 13:10:00,258.61,258.68,258.39,258.53,3532.0,245.3316,245.398,245.1229,245.2557,3532.0
2022-07-06 13:15:00,258.6,258.6,258.14,258.26,3397.0,245.3221,245.3221,244.8857,244.9996,3397.0
2022-07-06 13:20:00,258.29,258.35,258.02,258.31,4679.0,245.028,245.0849,244.7719,245.047,4679.0
2022-07-06 13:25:00,258.26,258.65,258.26,258.59,7339.0,244.9996,245.3695,244.9996,245.3126,7339.0
2022-07-06 13:30:00,258.67,258.77,258.22,258.22,3046.0,245.3885,245.4834,244.9616,244.9616,3046.0
2022-07-06 13:35:00,258.32,258.32,258.04,258.16,3434.0,245.0565,245.0565,244.7909,244.9047,3434.0
2022-07-06 13:40:00,258.23,258.23,257.79,258.08,6998.0,244.9711,244.9711,244.5537,244.8288,6998.0
2022-07-06 13:45:00,257.91,258.06,257.84,258.0,2200.0,244.6675,244.8098,244.6011,244.7529,2200.0
2022-07-06 13:50:00,258.05,258.16,257.99,258.1,2064.0,244.8003,244.9047,244.7434,244.8478,2064.0
2022-07-06 13:55:00,258.1,258.37,258.1,258.23,3876.0,244.8478,245.1039,244.8478,244.9711,3876.0
2022-07-06 14:00:00,258.07,258.76,257.88,258.17,5948.0,244.8193,245.4739,244.6391,244.9142,5948.0
2022-07-06 14:05:00,258.29,259.11,258.2,258.75,2887.0,245.028,245.8059,244.9426,245.4644,2887.0
2022-07-06 14:10:00,258.16,258.42,257.52,258.42,7158.0,244.9047,245.1513,244.2976,245.1513,7158.0
2022-07-06 14:15:00,258.15,258.19,257.78,257.78,4280.0,244.8952,244.9332,244.5442,244.5442,4280.0
2022-07-06 14:20:00,257.81,258.26,257.81,258.12,2818.0,244.5727,244.9996,244.5727,244.8668,2818.0
2022-07-06 14:25:00,258.09,259.42,257.87,259.42,7157.0,244.8383,246.1,244.6296,246.1,7157.0
2022-07-06 14:30:00,259.64,260.57,259.14,260.08,8897.0,246.3087,247.191,245.8344,246.7261,8897.0
2022-07-06 14:35:00,260.26,260.42,259.39,260.19,7642.0,246.8969,247.0487,246.0715,246.8305,7642.0
2022-07-06 14:40:00,260.3,260.96,260.19,260.57,9849.0,246.9348,247.5609,246.8305,247.191,9849.0
2022-07-06 14:45:00,260.58,260.99,259.97,260.25,6660.0,247.2004,247.5894,246.6218,246.8874,6660.0
2022-07-06 14:50:00,260.13,260.38,260.12,260.26,11640.0,246.7735,247.0107,246.7641,246.8969,11640.0
2022-07-06 14:55:00,260.26,260.44,259.52,260.44,9764.0,246.8969,247.0676,246.1949,247.0676,9764.0
2022-07-06 15:00:00,260.43,260.43,259.76,260.05,5109.0,247.0581,247.0581,246.4225,246.6977,5109.0
2022-07-06 15:05:00,260.16,260.56,259.86,260.56,9479.0,246.802,247.1815,246.5174,247.1815,9479.0
2022-07-06 15:10:00,260.89,260.94,260.25,260.51,4457.0,247.4945,247.542,246.8874,247.134,4457.0
2022-07-06 15:15:00,260.37,260.51,260.21,260.38,7335.0,247.0012,247.134,246.8494,247.0107,7335.0
2022-07-06 15:20:00,260.46,260.67,260.36,260.59,8813.0,247.0866,247.2858,246.9917,247.2099,8813.0
2022-07-06 15:25:00,260.53,260.53,260.13,260.34,6139.0,247.153,247.153,246.7735,246.9728,6139.0
2022-07-06 15:30:00,260.34,260.42,259.84,260.09,15755.0,246.9728,247.0487,246.4984,246.7356,15755.0
2022-07-06 15:35:00,260.06,260.62,259.84,259.89,9748.0,246.7071,247.2384,246.4984,246.5459,9748.0
2022-07-06 15:40:00,259.69,259.74,259.0,259.11,21123.0,246.3561,246.4036,245.7016,245.8059,21123.0
2022-07-06 15:45:00,259.07,259.08,258.57,258.82,20374.0,245.768,245.7775,245.2936,245.5308,20374.0
2022-07-06 15:50:00,258.84,258.87,257.24,257.52,36946.0,245.5498,245.5782,244.0319,244.2976,36946.0
2022-07-06 15:55:00,257.48,257.52,256.99,257.35,69670.0,244.2596,244.2976,243.7948,244.1363,69670.0
2022-07-07 09:30:00,258.19,258.69,256.56,258.69,14310.0,244.9332,245.4075,243.3869,245.4075,14310.0
2022-07-07 09:35:00,258.55,259.81,258.12,259.67,11770.0,245.2747,246.47,244.8668,246.3372,11770.0
2022-07-07 09:40:00,259.87,260.0,259.35,259.47,11442.0,246.5269,246.6502,246.0336,246.1474,11442.0
2022-07-07 09:45:00,259.3,259.3,257.86,258.28,7159.0,245.9862,245.9862,244.6201,245.0185,7159.0
2022-07-07 09:50:00,258.37,259.81,258.12,259.75,13192.0,245.1039,246.47,244.8668,246.4131,13192.0
2022-07-07 09:55:00,259.75,259.88,258.38,258.39,8350.0,246.4131,246.5364,245.1134,245.1229,8350.0
2022-07-07 10:00:00,258.38,258.57,257.98,257.98,6412.0,245.1134,245.2936,244.7339,244.7339,6412.0
2022-07-07 10:05:00,258.1,258.47,257.31,257.73,5638.0,244.8478,245.1988,244.0983,244.4968,5638.0
2022-07-07 10:10:00,257.81,258.01,257.14,257.51,6564.0,244.5727,244.7624,243.9371,244.2881,6564.0
2022-07-07 10:15:00,257.69,258.42,257.68,257.8,5601.0,244.4588,245.1513,244.4493,244.5632,5601.0
2022-07-07 10:20:00,257.81,257.81,256.88,257.16,5276.0,244.5727,244.5727,243.6904,243.956,5276.0
2022-07-07 10:25:00,257.34,257.4,257.03,257.04,5378.0,244.1268,244.1837,243.8327,243.8422,5378.0
2022-07-07 10:30:00,257.23,257.7,256.56,256.61,7669.0,244.0225,244.4683,243.3869,243.4343,7669.0
2022-07-07 10:35:00,256.67,257.09,256.11,257.09,6965.0,243.4912,243.8896,242.96,243.8896,6965.0
2022-07-07 10:40:00,257.28,258.07,257.0,257.79,8762.0,244.0699,244.8193,243.8043,244.5537,8762.0
2022-07-07 10:45:00,257.72,258.4,257.54,258.21,15822.0,244.4873,245.1324,244.3165,244.9521,15822.0
2022-07-07 10:50:00,258.13,259.03,258.07,258.79,9406.0,244.8762,245.73,244.8193,245.5024,9406.0
2022-07-07 10:55:00,258.82,259.29,258.62,259.12,7403.0,245.5308,245.9767,245.3411,245.8154,7403.0
2022-07-07 11:00:00,259.2,259.81,259.19,259.6,4357.0,245.8913,246.47,245.8818,246.2708,4357.0
2022-07-07 11:05:00,259.4,259.91,259.4,259.59,7538.0,246.081,246.5648,246.081,246.2613,7538.0
2022-07-07 11:10:00,259.47,259.47,259.06,259.22,4020.0,246.1474,246.1474,245.7585,245.9103,4020.0
2022-07-07 11:15:00,259.22,259.77,259.22,259.32,7487.0,245.9103,246.432,245.9103,246.0051,7487.0
2022-07-07 11:20:00,259.16,259.43,258.68,258.82,5935.0,245.8534,246.1095,245.398,245.5308,5935.0
2022-07-07 11:25:00,258.99,259.23,258.38,258.54,7329.0,245.6921,245.9198,245.1134,245.2652,7329.0
2022-07-07 11:30:00,258.41,258.81,257.91,258.73,8510.0,245.1419,245.5213,244.6675,245.4454,8510.0
2022-07-07 11:35:00,258.8,258.8,258.07,258.24,2975.0,245.5118,245.5118,244.8193,244.9806,2975.0
2022-07-07 11:40:00,258.27,258.63,258.13,258.44,2634.0,245.0091,245.3506,244.8762,245.1703,2634.0
2022-07-07 11:45:00,258.35,258.5,257.85,257.93,2452.0,245.0849,245.2272,244.6106,244.6865,2452.0
2022-07-07 11:50:00,258.11,258.15,257.83,257.9,2620.0,244.8573,244.8952,244.5916,244.658,2620.0
2022-07-07 11:55:00,257.97,258.15,257.91,258.14,2439.0,244.7245,244.8952,244.6675,244.8857,2439.0
2022-07-07 12:00:00,258.13,258.36,258.03,258.03,2485.0,244.8762,245.0944,244.7814,244.7814,2485.0
2022-07-07 12:05:00,257.87,257.88,257.74,257.88,3124.0,244.6296,244.6391,244.5063,244.6391,3124.0
2022-07-07 12:10:00,258.05,258.07,257.8,257.9,1900.0,244.8003,244.8193,244.5632,244.658,1900.0
2022-07-07 12:15:00,257.89,257.89,257.69,257.84,2103.0,244.6486,244.6486,244.4588,244.6011,2103.0
2022-07-07 12:20:00,257.95,257.95,257.56,257.84,2643.0,244.7055,244.7055,244.3355,244.6011,2643.0
2022-07-07 12:25:00,257.8,257.84,257.64,257.65,1640.0,244.5632,244.6011,244.4114,244.4209,1640.0
2022-07-07 12:30:00,257.53,257.82,257.49,257.71,3062.0,244.307,244.5822,244.2691,244.4778,3062.0
2022-07-07 12:35:00,257.7,258.27,257.7,258.01,6208.0,244.4683,245.0091,244.4683,244.7624,6208.0
2022-07-07 12:40:00,257.93,258.26,257.91,257.91,2987.0,244.6865,244.9996,244.6675,244.6675,2987.0
2022-07-07 12:45:00,257.97,258.02,257.72,257.72,4332.0,244.7245,244.7719,244.4873,244.4873,4332.0
2022-07-07 12:50:00,257.42,257.64,257.42,257.53,2817.0,244.2027,244.4114,244.2027,244.307,2817.0
2022-07-07 12:55:00,257.48,257.56,257.34,257.34,2008.0,244.2596,244.3355,244.1268,244.1268,2008.0
2022-07-07 13:00:00,257.25,257.93,257.25,257.64,2543.0,244.0414,244.6865,244.0414,244.4114,2543.0
2022-07-07 13:05:00,257.65,258.09,257.46,258.07,5028.0,244.4209,244.8383,244.2406,244.8193,5028.0
2022-07-07 13:10:00,257.85,257.97,257.53,257.73,7536.0,244.6106,244.7245,244.307,244.4968,7536.0
2022-07-07 13:15:00,257.83,258.15,257.77,258.01,4100.0,244.5916,244.8952,244.5347,244.7624,4100.0
2022-07-07 13:20:00,257.98,258.09,257.62,257.62,1164.0,244.7339,244.8383,244.3924,244.3924,1164.0
2022-07-07 13:25:00,257.75,257.99,257.63,257.78,4120.0,244.5158,244.7434,244.4019,244.5442,4120.0
2022-07-07 13:30:00,257.8,258.05,257.68,257.83,1900.0,244.5632,244.8003,244.4493,244.5916,1900.0
2022-07-07 13:35:00,257.96,258.08,257.56,257.87,3739.0,244.715,244.8288,244.3355,244.6296,3739.0
2022-07-07 13:40:00,257.8,257.87,257.66,257.83,2037.0,244.5632,244.6296,244.4304,244.5916,2037.0
2022-07-07 13:45:00,257.9,258.1,257.9,258.01,2209.0,244.658,244.8478,244.658,244.7624,2209.0
2022-07-07 13:50:00,257.94,258.3,257.94,258.24,3593.0,244.696,245.0375,244.696,244.9806,3593.0
2022-07-07 13:55:00,258.27,258.57,258.2,258.21,3013.0,245.0091,245.2936,244.9426,244.9521,3013.0
2022-07-07 14:00:00,258.19,258.58,258.17,258.3,5417.0,244.9332,245.3031,244.9142,245.0375,5417.0
2022-07-07 14:05:00,258.22,258.66,258.22,258.51,3329.0,244.9616,245.379,244.9616,245.2367,3329.0
2022-07-07 14:10:00,258.67,258.67,258.32,258.32,2487.0,245.3885,245.3885,245.0565,245.0565,2487.0
2022-07-07 14:15:00,258.31,258.6,258.22,258.25,2654.0,245.047,245.3221,244.9616,244.9901,2654.0
2022-07-07 14:20:00,258.29,258.35,257.92,258.07,3560.0,245.028,245.0849,244.677,244.8193,3560.0
2022-07-07 14:25:00,258.12,258.38,258.09,258.38,9328.0,244.8668,245.1134,244.8383,245.1134,9328.0
2022-07-07 14:30:00,258.53,258.59,258.33,258.33,2000.0,245.2557,245.3126,245.066,245.066,2000.0
2022-07-07 14:35:00,258.33,258.37,258.09,258.37,3988.0,245.066,245.1039,244.8383,245.1039,3988.0
2022-07-07 14:40:00,258.25,258.25,257.71,257.71,1664.0,244.9901,244.9901,244.4778,244.4778,1664.0
2022-07-07 14:45:00,257.89,258.18,257.81,258.14,2997.0,244.6486,244.9237,244.5727,244.8857,2997.0
2022-07-07 14:50:00,258.1,258.38,258.05,258.38,6181.0,244.8478,245.1134,244.8003,245.1134,6181.0
2022-07-07 14:55:00,258.41,258.53,258.38,258.46,4860.0,245.1419,245.2557,245.1134,245.1893,4860.0
2022-07-07 15:00:00,258.39,258.61,258.27,258.55,7955.0,245.1229,245.3316,245.0091,245.2747,7955.0
2022-07-07 15:05:00,258.65,258.97,258.59,258.84,3932.0,245.3695,245.6731,245.3126,245.5498,3932.0
2022-07-07 15:10:00,258.93,259.34,258.93,259.28,4263.0,245.6352,246.0241,245.6352,245.9672,4263.0
2022-07-07 15:15:00,259.33,259.63,259.2,259.63,5311.0,246.0146,246.2992,245.8913,246.2992,5311.0
2022-07-07 15:20:00,259.69,259.84,259.32,259.38,4794.0,246.3561,246.4984,246.0051,246.0621,4794.0
2022-07-07 15:25:00,259.21,259.25,259.07,259.07,5097.0,245.9008,245.9387,245.768,245.768,5097.0
2022-07-07 15:30:00,259.1,259.54,259.1,259.37,9706.0,245.7964,246.2138,245.7964,246.0526,9706.0
2022-07-07 15:35:00,259.35,259.59,258.85,258.85,10693.0,246.0336,246.2613,245.5593,245.5593,10693.0
2022-07-07 15:40:00,258.8,259.07,258.72,258.92,9837.0,245.5118,245.768,245.4359,245.6257,9837.0
2022-07-07 15:45:00,258.73,259.14,258.65,258.98,10411.0,245.4454,245.8344,245.3695,245.6826,10411.0
2022-07-07 15:50:00,259.02,259.53,258.84,259.11,14618.0,245.7205,246.2044,245.5498,245.8059,14618.0
2022-07-07 15:55:00,259.07,259.54,259.02,259.53,41778.0,245.768,246.2138,245.7205,246.2044,41778.0
2022-07-08 09:30:00,257.02,257.27,254.64,255.15,26321.0,243.8232,244.0604,241.5654,242.0492,26321.0
2022-07-08 09:35:00,255.1,255.32,253.24,253.24,12834.0,242.0018,242.2105,240.2373,240.2373,12834.0
2022-07-08 09:40:00,253.55,253.82,251.84,251.86,11190.0,240.5314,240.7875,238.9092,238.9282,11190.0
2022-07-08 09:45:00,251.86,252.82,251.14,251.61,26932.0,238.9282,239.8389,238.2451,238.691,26932.0
2022-07-08 09:50:00,251.37,251.5,250.54,251.01,20937.0,238.4633,238.5867,237.676,238.1218,20937.0
2022-07-08 09:55:00,251.0,251.65,250.34,251.25,10715.0,238.1123,238.729,237.4862,238.3495,10715.0
2022-07-08 10:00:00,251.44,252.0,251.16,251.6,15667.0,238.5297,239.061,238.2641,238.6815,15667.0
2022-07-08 10:05:00,251.76,251.76,251.14,251.16,14530.0,238.8333,238.8333,238.2451,238.2641,14530.0
2022-07-08 10:10:00,251.17,252.0,250.91,251.75,20656.0,238.2736,239.061,238.027,238.8238,20656.0
2022-07-08 10:15:00,251.75,252.02,251.61,251.63,12963.0,238.8238,239.08,238.691,238.71,12963.0
2022-07-08 10:20:00,251.74,251.75,251.27,251.62,6711.0,238.8143,238.8238,238.3685,238.7005,6711.0
2022-07-08 10:25:00,251.69,252.86,251.68,252.72,21288.0,238.7669,239.8768,238.7574,239.744,21288.0
2022-07-08 10:30:00,252.76,254.17,252.46,254.17,51436.0,239.782,241.1196,239.4974,241.1196,51436.0
2022-07-08 10:35:00,254.2,254.29,253.82,254.06,9087.0,241.148,241.2334,240.7875,241.0152,9087.0
2022-07-08 10:40:00,254.01,254.07,253.45,253.91,8243.0,240.9678,241.0247,240.4365,240.8729,8243.0
2022-07-08 10:45:00,253.83,254.0,253.58,253.68,4370.0,240.797,240.9583,240.5599,240.6547,4370.0
2022-07-08 10:50:00,253.69,254.02,253.16,253.17,7380.0,240.6642,240.9773,240.1614,240.1709,7380.0
2022-07-08 10:55:00,253.04,253.88,253.04,253.85,5668.0,240.0476,240.8445,240.0476,240.816,5668.0
2022-07-08 11:00:00,253.92,254.08,253.76,253.95,4067.0,240.8824,241.0342,240.7306,240.9109,4067.0
2022-07-08 11:05:00,253.92,254.8,253.66,254.4,7673.0,240.8824,241.7172,240.6358,241.3378,7673.0
2022-07-08 11:10:00,254.36,254.67,253.87,253.87,3189.0,241.2998,241.5939,240.835,240.835,3189.0
2022-07-08 11:15:00,253.94,254.09,253.48,253.49,7524.0,240.9014,241.0437,240.465,240.4745,7524.0
2022-07-08 11:20:00,253.49,253.66,253.44,253.58,9028.0,240.4745,240.6358,240.427,240.5599,9028.0
2022-07-08 11:25:00,253.61,254.05,253.58,253.83,4693.0,240.5883,241.0057,240.5599,240.797,4693.0
2022-07-08 11:30:00,253.82,253.92,253.56,253.64,5750.0,240.7875,240.8824,240.5409,240.6168,5750.0
2022-07-08 11:35:00,253.69,253.69,253.01,253.15,3422.0,240.6642,240.6642,240.0191,240.1519,3422.0
2022-07-08 11:40:00,253.14,253.14,252.87,252.91,4772.0,240.1425,240.1425,239.8863,239.9243,4772.0
2022-07-08 11:45:00,252.83,253.05,252.14,252.14,6714.0,239.8484,240.0571,239.1938,239.1938,6714.0
2022-07-08 11:50:00,252.15,252.27,251.96,252.04,13301.0,239.2033,239.3171,239.023,239.0989,13301.0
2022-07-08 11:55:00,252.06,252.64,251.89,252.57,8758.0,239.1179,239.6681,238.9566,239.6017,8758.0
2022-07-08 12:00:00,252.45,252.48,251.82,251.87,10494.0,239.4879,239.5163,238.8902,238.9377,10494.0
2022-07-08 12:05:00,251.87,251.88,251.34,251.51,8309.0,238.9377,238.9471,238.4349,238.5961,8309.0
2022-07-08 12:10:00,251.57,251.65,251.45,251.49,2930.0,238.6531,238.729,238.5392,238.5772,2930.0
2022-07-08 12:15:00,251.49,251.77,251.47,251.7,4748.0,238.5772,238.8428,238.5582,238.7764,4748.0
2022-07-08 12:20:00,251.74,251.84,251.11,251.11,5786.0,238.8143,238.9092,238.2167,238.2167,5786.0
2022-07-08 12:25:00,251.1,251.1,250.52,250.68,5255.0,238.2072,238.2072,237.657,237.8088,5255.0
2022-07-08 12:30:00,250.7,250.83,250.39,250.57,4393.0,237.8277,237.9511,237.5337,237.7044,4393.0
2022-07-08 12:35:00,250.47,250.78,250.01,250.13,6771.0,237.6095,237.9036,237.1732,237.287,6771.0
2022-07-08 12:40:00,250.14,250.19,249.67,249.8,8202.0,237.2965,237.3439,236.8506,236.9739,8202.0
2022-07-08 12:45:00,249.83,250.05,249.62,249.99,3856.0,237.0024,237.2111,236.8032,237.1542,3856.0
2022-07-08 12:50:00,249.98,249.98,249.42,249.76,9110.0,237.1447,237.1447,236.6135,236.936,9110.0
2022-07-08 12:55:00,249.76,249.95,249.64,249.64,4541.0,236.936,237.1162,236.8222,236.8222,4541.0
2022-07-08 13:00:00,249.69,249.77,249.4,249.47,4828.0,236.8696,236.9455,236.5945,236.6609,4828.0
2022-07-08 13:05:00,249.5,249.85,249.49,249.78,3111.0,236.6893,237.0214,236.6799,236.955,3111.0
2022-07-08 13:10:00,249.77,249.8,249.64,249.73,3481.0,236.9455,236.9739,236.8222,236.9075,3481.0
2022-07-08 13:15:00,249.7,249.7,249.15,249.25,3939.0,236.8791,236.8791,236.3573,236.4522,3939.0
2022-07-08 13:20:00,249.17,249.59,248.76,249.59,8872.0,236.3763,236.7747,235.9873,236.7747,8872.0
2022-07-08 13:25:00,249.61,250.12,249.61,250.04,5060.0,236.7937,237.2775,236.7937,237.2016,5060.0
2022-07-08 13:30:00,250.1,250.52,249.83,250.34,4727.0,237.2585,237.657,237.0024,237.4862,4727.0
2022-07-08 13:35:00,250.4,250.59,250.2,250.52,7289.0,237.5431,237.7234,237.3534,237.657,7289.0
2022-07-08 13:40:00,250.5,250.62,250.38,250.39,2924.0,237.638,237.7518,237.5242,237.5337,2924.0
2022-07-08 13:45:00,250.38,251.49,250.33,251.49,9136.0,237.5242,238.5772,237.4767,238.5772,9136.0
2022-07-08 13:50:00,251.51,252.15,251.39,251.96,4280.0,238.5961,239.2033,238.4823,239.023,4280.0
2022-07-08 13:55:00,251.96,252.1,251.56,251.76,6714.0,239.023,239.1559,238.6436,238.8333,6714.0
2022-07-08 14:00:00,251.82,251.95,251.42,251.61,4596.0,238.8902,239.0136,238.5108,238.691,4596.0
2022-07-08 14:05:00,251.55,252.07,251.55,252.07,4317.0,238.6341,239.1274,238.6341,239.1274,4317.0
2022-07-08 14:10:00,252.04,252.15,251.89,251.99,15192.0,239.0989,239.2033,238.9566,239.0515,15192.0
2022-07-08 14:15:00,252.07,252.09,251.69,252.09,7833.0,239.1274,239.1464,238.7669,239.1464,7833.0
2022-07-08 14:20:00,252.09,252.12,251.57,251.8,21231.0,239.1464,239.1748,238.6531,238.8713,21231.0
2022-07-08 14:25:00,251.75,251.92,251.41,251.82,23211.0,238.8238,238.9851,238.5013,238.8902,23211.0
2022-07-08 14:30:00,251.78,251.97,251.7,251.82,9393.0,238.8523,239.0325,238.7764,238.8902,9393.0
2022-07-08 14:35:00,251.81,251.98,251.74,251.86,11716.0,238.8807,239.042,238.8143,238.9282,11716.0
2022-07-08 14:40:00,251.83,251.86,251.7,251.86,5662.0,238.8997,238.9282,238.7764,238.9282,5662.0
2022-07-08 14:45:00,251.86,251.86,251.72,251.74,3744.0,238.9282,238.9282,238.7954,238.8143,3744.0
2022-07-08 14:50:00,251.72,251.94,251.53,251.54,16042.0,238.7954,239.0041,238.6151,238.6246,16042.0
2022-07-08 14:55:00,251.41,251.79,251.3,251.76,4217.0,238.5013,238.8618,238.3969,238.8333,4217.0
2022-07-08 15:00:00,251.79,252.18,251.59,252.13,6073.0,238.8618,239.2317,238.672,239.1843,6073.0
2022-07-08 15:05:00,252.05,252.12,251.6,251.65,4083.0,239.1084,239.1748,238.6815,238.729,4083.0
2022-07-08 15:10:00,251.67,251.86,251.61,251.69,4755.0,238.7479,238.9282,238.691,238.7669,4755.0
2022-07-08 15:15:00,251.76,251.78,251.53,251.78,7540.0,238.8333,238.8523,238.6151,238.8523,7540.0
2022-07-08 15:20:00,251.67,251.91,251.66,251.79,7174.0,238.7479,238.9756,238.7384,238.8618,7174.0
2022-07-08 15:25:00,251.71,251.79,251.62,251.66,5854.0,238.7859,238.8618,238.7005,238.7384,5854.0
2022-07-08 15:30:00,251.73,251.79,251.17,251.34,11005.0,238.8048,238.8618,238.2736,238.4349,11005.0
2022-07-08 15:35:00,251.4,251.96,251.4,251.72,17573.0,238.4918,239.023,238.4918,238.7954,17573.0
2022-07-08 15:40:00,251.62,252.46,251.62,252.34,19613.0,238.7005,239.4974,238.7005,239.3835,19613.0
2022-07-08 15:45:00,252.33,252.35,251.6,251.68,17298.0,239.374,239.393,238.6815,238.7574,17298.0
2022-07-08 15:50:00,251.6,251.86,251.39,251.66,21130.0,238.6815,238.9282,238.4823,238.7384,21130.0
2022-07-08 15:55:00,251.61,251.92,251.31,251.48,53778.0,238.691,238.9851,238.4064,238.5677,53778.0
2022-07-11 09:30:00,249.53,251.3,248.88,250.13,24474.0,236.7178,238.3969,236.1012,237.287,24474.0
2022-07-11 09:35:00,249.76,249.76,247.78,248.06,15285.0,236.936,236.936,235.0577,235.3233,15285.0
2022-07-11 09:40:00,247.3,247.33,246.13,246.95,10484.0,234.6023,234.6308,233.4924,234.2703,10484.0
2022-07-11 09:45:00,246.35,247.0,246.05,247.0,6154.0,233.7011,234.3177,233.4165,234.3177,6154.0
2022-07-11 09:50:00,246.77,247.0,246.31,246.77,3394.0,234.0995,234.3177,233.6631,234.0995,3394.0
2022-07-11 09:55:00,246.78,246.96,246.14,246.28,6598.0,234.109,234.2798,233.5019,233.6347,6598.0
2022-07-11 10:00:00,246.34,246.62,245.26,245.28,8615.0,233.6916,233.9572,232.6671,232.686,8615.0
2022-07-11 10:05:00,245.29,246.34,245.28,246.02,18334.0,232.6955,233.6916,232.686,233.388,18334.0
2022-07-11 10:10:00,246.16,246.82,245.96,246.81,15459.0,233.5208,234.147,233.3311,234.1375,15459.0
2022-07-11 10:15:00,247.06,247.68,246.93,246.94,6861.0,234.3746,234.9628,234.2513,234.2608,6861.0
2022-07-11 10:20:00,246.61,246.7,245.77,245.85,5075.0,233.9477,234.0331,233.1509,233.2268,5075.0
2022-07-11 10:25:00,245.71,246.22,245.71,245.96,10371.0,233.0939,233.5778,233.0939,233.3311,10371.0
2022-07-11 10:30:00,245.99,246.71,245.87,246.19,17879.0,233.3596,234.0426,233.2457,233.5493,17879.0
2022-07-11 10:35:00,246.08,247.71,245.94,247.46,39280.0,233.445,234.9913,233.3121,234.7541,39280.0
2022-07-11 10:40:00,247.55,248.02,247.49,247.65,17649.0,234.8395,235.2853,234.7826,234.9343,17649.0
2022-07-11 10:45:00,247.58,248.0,247.44,247.82,9389.0,234.8679,235.2664,234.7351,235.0956,9389.0
2022-07-11 10:50:00,247.82,248.15,247.63,247.77,10773.0,235.0956,235.4087,234.9154,235.0482,10773.0
2022-07-11 10:55:00,247.78,247.84,247.03,247.29,14507.0,235.0577,235.1146,234.3462,234.5928,14507.0
2022-07-11 11:00:00,247.34,247.74,247.11,247.31,8009.0,234.6403,235.0197,234.4221,234.6118,8009.0
2022-07-11 11:05:00,247.48,248.0,247.34,247.84,6970.0,234.7731,235.2664,234.6403,235.1146,6970.0
2022-07-11 11:10:00,247.68,248.0,247.5,247.73,5506.0,234.9628,235.2664,234.792,235.0102,5506.0
2022-07-11 11:15:00,247.73,247.85,247.19,247.29,4044.0,235.0102,235.1241,234.498,234.5928,4044.0
2022-07-11 11:20:00,247.33,247.57,247.15,247.15,2415.0,234.6308,234.8584,234.46,234.46,2415.0
2022-07-11 11:25:00,247.36,247.66,247.36,247.57,2850.0,234.6592,234.9438,234.6592,234.8584,2850.0
2022-07-11 11:30:00,247.65,247.85,247.45,247.53,6452.0,234.9343,235.1241,234.7446,234.8205,6452.0
2022-07-11 11:35:00,247.48,247.77,247.22,247.63,4248.0,234.7731,235.0482,234.5264,234.9154,4248.0
2022-07-11 11:40:00,247.51,247.7,247.26,247.61,1800.0,234.8015,234.9818,234.5644,234.8964,1800.0
2022-07-11 11:45:00,247.66,247.76,247.26,247.41,2764.0,234.9438,235.0387,234.5644,234.7067,2764.0
2022-07-11 11:50:00,247.41,247.46,247.05,247.41,3150.0,234.7067,234.7541,234.3651,234.7067,3150.0
2022-07-11 11:55:00,247.47,247.56,247.26,247.46,1271.0,234.7636,234.849,234.5644,234.7541,1271.0
2022-07-11 12:00:00,247.4,247.41,247.23,247.27,1962.0,234.6972,234.7067,234.5359,234.5738,1962.0
2022-07-11 12:05:00,247.26,247.39,247.26,247.39,1732.0,234.5644,234.6877,234.5644,234.6877,1732.0
2022-07-11 12:10:00,247.39,247.49,247.29,247.45,1800.0,234.6877,234.7826,234.5928,234.7446,1800.0
2022-07-11 12:15:00,247.47,247.58,247.3,247.43,9529.0,234.7636,234.8679,234.6023,234.7256,9529.0
2022-07-11 12:20:00,247.5,247.5,246.84,247.21,59135.0,234.792,234.792,234.1659,234.5169,59135.0
2022-07-11 12:25:00,247.16,247.3,246.9,247.15,6091.0,234.4695,234.6023,234.2228,234.46,6091.0
2022-07-11 12:30:00,247.19,247.37,247.0,247.09,12150.0,234.498,234.6687,234.3177,234.4031,12150.0
2022-07-11 12:35:00,247.09,247.38,246.98,247.28,5092.0,234.4031,234.6782,234.2987,234.5833,5092.0
2022-07-11 12:40:00,247.21,247.26,246.85,246.86,6784.0,234.5169,234.5644,234.1754,234.1849,6784.0
2022-07-11 12:45:00,246.91,246.95,246.77,246.78,5193.0,234.2323,234.2703,234.0995,234.109,5193.0
2022-07-11 12:50:00,246.71,246.71,246.51,246.52,2840.0,234.0426,234.0426,233.8529,233.8624,2840.0
2022-07-11 12:55:00,246.63,246.71,246.57,246.7,3624.0,233.9667,234.0426,233.9098,234.0331,3624.0
2022-07-11 13:00:00,246.57,247.24,246.53,247.06,4450.0,233.9098,234.5454,233.8718,234.3746,4450.0
2022-07-11 13:05:00,246.92,247.68,246.91,247.62,3812.0,234.2418,234.9628,234.2323,234.9059,3812.0
2022-07-11 13:10:00,247.55,247.69,247.41,247.42,9701.0,234.8395,234.9723,234.7067,234.7161,9701.0
2022-07-11 13:15:00,247.5,247.51,247.21,247.3,4214.0,234.792,234.8015,234.5169,234.6023,4214.0
2022-07-11 13:20:00,247.23,247.53,247.23,247.5,5090.0,234.5359,234.8205,234.5359,234.792,5090.0
2022-07-11 13:25:00,247.37,247.5,247.34,247.37,3589.0,234.6687,234.792,234.6403,234.6687,3589.0
2022-07-11 13:30:00,247.33,247.69,247.33,247.51,15238.0,234.6308,234.9723,234.6308,234.8015,15238.0
2022-07-11 13:35:00,247.51,247.66,247.42,247.53,19561.0,234.8015,234.9438,234.7161,234.8205,19561.0
2022-07-11 13:40:00,247.62,248.19,247.31,247.68,119649.0,234.9059,235.4466,234.6118,234.9628,119649.0
2022-07-11 13:45:00,247.74,248.03,247.53,247.76,11614.0,235.0197,235.2948,234.8205,235.0387,11614.0
2022-07-11 13:50:00,247.58,247.87,247.48,247.61,10962.0,234.8679,235.143,234.7731,234.8964,10962.0
2022-07-11 13:55:00,247.61,247.97,247.47,247.67,6126.0,234.8964,235.2379,234.7636,234.9533,6126.0
2022-07-11 14:00:00,247.69,247.69,247.26,247.44,4203.0,234.9723,234.9723,234.5644,234.7351,4203.0
2022-07-11 14:05:00,247.45,247.45,247.07,247.07,6119.0,234.7446,234.7446,234.3841,234.3841,6119.0
2022-07-11 14:10:00,247.05,247.05,246.74,246.84,4366.0,234.3651,234.3651,234.0711,234.1659,4366.0
2022-07-11 14:15:00,246.94,246.94,246.67,246.89,3421.0,234.2608,234.2608,234.0047,234.2134,3421.0
2022-07-11 14:20:00,246.78,246.97,246.72,246.89,2240.0,234.109,234.2893,234.0521,234.2134,2240.0
2022-07-11 14:25:00,246.92,246.98,246.81,246.81,2391.0,234.2418,234.2987,234.1375,234.1375,2391.0
2022-07-11 14:30:00,246.89,246.93,246.5,246.5,4322.0,234.2134,234.2513,233.8434,233.8434,4322.0
2022-07-11 14:35:00,246.55,246.71,246.49,246.58,2000.0,233.8908,234.0426,233.8339,233.9193,2000.0
2022-07-11 14:40:00,246.57,246.8,246.46,246.8,4184.0,233.9098,234.128,233.8054,234.128,4184.0
2022-07-11 14:45:00,246.79,246.79,246.44,246.44,3832.0,234.1185,234.1185,233.7865,233.7865,3832.0
2022-07-11 14:50:00,246.44,246.45,246.19,246.33,4757.0,233.7865,233.796,233.5493,233.6821,4757.0
2022-07-11 14:55:00,246.27,246.28,245.9,245.9,6320.0,233.6252,233.6347,233.2742,233.2742,6320.0
2022-07-11 15:00:00,245.78,245.78,245.47,245.47,2603.0,233.1604,233.1604,232.8663,232.8663,2603.0
2022-07-11 15:05:00,245.63,245.9,245.61,245.79,1900.0,233.0181,233.2742,232.9991,233.1698,1900.0
2022-07-11 15:10:00,245.76,245.76,245.47,245.61,3768.0,233.1414,233.1414,232.8663,232.9991,3768.0
2022-07-11 15:15:00,245.69,245.74,245.37,245.49,6637.0,233.075,233.1224,232.7714,232.8852,6637.0
2022-07-11 15:20:00,245.51,245.57,245.34,245.57,9958.0,232.9042,232.9611,232.7429,232.9611,9958.0
2022-07-11 15:25:00,245.49,245.75,245.44,245.67,4715.0,232.8852,233.1319,232.8378,233.056,4715.0
2022-07-11 15:30:00,245.66,245.91,245.47,245.59,6390.0,233.0465,233.2837,232.8663,232.9801,6390.0
2022-07-11 15:35:00,245.63,245.63,245.32,245.43,5979.0,233.0181,233.0181,232.724,232.8283,5979.0
2022-07-11 15:40:00,245.5,245.64,245.2,245.21,8142.0,232.8947,233.0275,232.6101,232.6196,8142.0
2022-07-11 15:45:00,245.15,245.21,244.84,244.99,10974.0,232.5627,232.6196,232.2686,232.4109,10974.0
2022-07-11 15:50:00,245.04,245.21,244.8,245.1,17682.0,232.4583,232.6196,232.2307,232.5153,17682.0
2022-07-11 15:55:00,245.25,245.78,245.19,245.66,43524.0,232.6576,233.1604,232.6006,233.0465,43524.0
2022-07-12 09:30:00,243.97,245.71,243.97,244.7,28915.0,231.4433,233.0939,231.4433,232.1358,28915.0
2022-07-12 09:35:00,245.22,246.67,244.9,246.52,6070.0,232.6291,234.0047,232.3255,233.8624,6070.0
2022-07-12 09:40:00,246.21,247.3,246.14,246.94,6593.0,233.5683,234.6023,233.5019,234.2608,6593.0
2022-07-12 09:45:00,246.78,247.05,246.14,246.31,6946.0,234.109,234.3651,233.5019,233.6631,6946.0
2022-07-12 09:50:00,246.3,246.87,245.63,246.43,9600.0,233.6537,234.1944,233.0181,233.777,9600.0
2022-07-12 09:55:00,246.54,246.54,244.38,244.38,11920.0,233.8813,233.8813,231.8322,231.8322,11920.0
2022-07-12 10:00:00,244.5,244.86,244.11,244.46,8567.0,231.9461,232.2876,231.5761,231.9081,8567.0
2022-07-12 10:05:00,244.54,244.57,243.93,244.26,7762.0,231.984,232.0125,231.4053,231.7184,7762.0
2022-07-12 10:10:00,244.24,244.7,243.92,244.58,6496.0,231.6994,232.1358,231.3959,232.022,6496.0
2022-07-12 10:15:00,244.62,245.17,244.12,244.9,15734.0,232.0599,232.5817,231.5856,232.3255,15734.0
2022-07-12 10:20:00,244.89,245.08,244.36,244.55,8220.0,232.3161,232.4963,231.8133,231.9935,8220.0
2022-07-12 10:25:00,244.57,245.04,244.55,244.77,6809.0,232.0125,232.4583,231.9935,232.2022,6809.0
2022-07-12 10:30:00,244.89,246.35,244.62,246.12,24186.0,232.3161,233.7011,232.0599,233.4829,24186.0
2022-07-12 10:35:00,246.07,246.17,245.53,245.53,7575.0,233.4355,233.5303,232.9232,232.9232,7575.0
2022-07-12 10:40:00,245.64,246.11,245.6,246.07,4718.0,233.0275,233.4734,232.9896,233.4355,4718.0
2022-07-12 10:45:00,246.32,246.4,245.97,246.29,1910.0,233.6726,233.7485,233.3406,233.6442,1910.0
2022-07-12 10:50:00,246.11,246.24,245.83,246.1,4551.0,233.4734,233.5967,233.2078,233.4639,4551.0
2022-07-12 10:55:00,246.14,246.68,246.03,246.03,8093.0,233.5019,234.0141,233.3975,233.3975,8093.0
2022-07-12 11:00:00,246.16,246.18,245.72,245.76,3900.0,233.5208,233.5398,233.1034,233.1414,3900.0
2022-07-12 11:05:00,245.62,246.21,245.62,246.21,2580.0,233.0086,233.5683,233.0086,233.5683,2580.0
2022-07-12 11:10:00,246.35,246.88,246.35,246.64,5191.0,233.7011,234.2039,233.7011,233.9762,5191.0
2022-07-12 11:15:00,246.71,246.9,245.83,246.08,6122.0,234.0426,234.2228,233.2078,233.445,6122.0
2022-07-12 11:20:00,246.16,246.62,246.16,246.5,3317.0,233.5208,233.9572,233.5208,233.8434,3317.0
2022-07-12 11:25:00,246.58,247.06,246.58,246.9,3474.0,233.9193,234.3746,233.9193,234.2228,3474.0
2022-07-12 11:30:00,247.0,247.1,246.1,246.45,6217.0,234.3177,234.4126,233.4639,233.796,6217.0
2022-07-12 11:35:00,246.56,246.64,245.96,246.02,4038.0,233.9003,233.9762,233.3311,233.388,4038.0
2022-07-12 11:40:00,245.75,245.87,245.6,245.6,1100.0,233.1319,233.2457,232.9896,232.9896,1100.0
2022-07-12 11:45:00,245.55,246.03,245.55,246.01,2161.0,232.9422,233.3975,232.9422,233.3785,2161.0
2022-07-12 11:50:00,246.0,246.02,245.78,245.84,2617.0,233.3691,233.388,233.1604,233.2173,2617.0
2022-07-12 11:55:00,245.84,246.11,245.67,246.01,3742.0,233.2173,233.4734,233.056,233.3785,3742.0
2022-07-12 12:00:00,246.08,246.47,246.0,246.41,2303.0,233.445,233.8149,233.3691,233.758,2303.0
2022-07-12 12:05:00,246.3,246.82,246.2,246.32,2935.0,233.6537,234.147,233.5588,233.6726,2935.0
2022-07-12 12:10:00,246.29,246.53,246.26,246.46,4052.0,233.6442,233.8718,233.6157,233.8054,4052.0
2022-07-12 12:15:00,246.46,246.52,246.23,246.38,4363.0,233.8054,233.8624,233.5872,233.7295,4363.0
2022-07-12 12:20:00,246.5,246.67,246.36,246.53,2266.0,233.8434,234.0047,233.7106,233.8718,2266.0
2022-07-12 12:25:00,246.56,246.73,246.47,246.61,3484.0,233.9003,234.0616,233.8149,233.9477,3484.0
2022-07-12 12:30:00,246.66,246.9,246.54,246.9,2731.0,233.9952,234.2228,233.8813,234.2228,2731.0
2022-07-12 12:35:00,246.95,247.04,246.77,246.77,3151.0,234.2703,234.3557,234.0995,234.0995,3151.0
2022-07-12 12:40:00,246.81,246.81,246.53,246.55,2310.0,234.1375,234.1375,233.8718,233.8908,2310.0
2022-07-12 12:45:00,246.62,246.87,246.62,246.79,5817.0,233.9572,234.1944,233.9572,234.1185,5817.0
2022-07-12 12:50:00,246.8,246.8,246.41,246.53,2029.0,234.128,234.128,233.758,233.8718,2029.0
2022-07-12 12:55:00,246.51,246.74,246.5,246.74,3230.0,233.8529,234.0711,233.8434,234.0711,3230.0
2022-07-12 13:00:00,246.86,247.02,246.15,246.37,5074.0,234.1849,234.3367,233.5114,233.7201,5074.0
2022-07-12 13:05:00,246.41,246.43,246.14,246.2,5296.0,233.758,233.777,233.5019,233.5588,5296.0
2022-07-12 13:10:00,246.14,246.14,245.91,246.01,6155.0,233.5019,233.5019,233.2837,233.3785,6155.0
2022-07-12 13:15:00,246.11,246.11,245.78,245.8,3881.0,233.4734,233.4734,233.1604,233.1793,3881.0
2022-07-12 13:20:00,245.79,246.05,245.79,245.95,2424.0,233.1698,233.4165,233.1698,233.3216,2424.0
2022-07-12 13:25:00,245.9,246.1,245.83,245.87,3084.0,233.2742,233.4639,233.2078,233.2457,3084.0
2022-07-12 13:30:00,245.81,246.02,245.72,245.93,3123.0,233.1888,233.388,233.1034,233.3027,3123.0
2022-07-12 13:35:00,245.87,246.08,245.82,246.0,2625.0,233.2457,233.445,233.1983,233.3691,2625.0
2022-07-12 13:40:00,245.94,245.97,245.83,245.83,4275.0,233.3121,233.3406,233.2078,233.2078,4275.0
2022-07-12 13:45:00,245.72,245.9,245.62,245.83,2997.0,233.1034,233.2742,233.0086,233.2078,2997.0
2022-07-12 13:50:00,245.78,245.78,245.54,245.62,4817.0,233.1604,233.1604,232.9327,233.0086,4817.0
2022-07-12 13:55:00,245.65,245.77,245.5,245.77,2236.0,233.037,233.1509,232.8947,233.1509,2236.0
2022-07-12 14:00:00,245.78,245.81,245.53,245.56,2500.0,233.1604,233.1888,232.9232,232.9516,2500.0
2022-07-12 14:05:00,245.57,245.69,245.43,245.44,3823.0,232.9611,233.075,232.8283,232.8378,3823.0
2022-07-12 14:10:00,245.44,245.5,245.3,245.43,3979.0,232.8378,232.8947,232.705,232.8283,3979.0
2022-07-12 14:15:00,245.41,245.53,245.33,245.53,2336.0,232.8094,232.9232,232.7335,232.9232,2336.0
2022-07-12 14:20:00,245.53,245.53,245.27,245.32,3651.0,232.9232,232.9232,232.6765,232.724,3651.0
2022-07-12 14:25:00,245.32,245.41,244.87,245.0,8241.0,232.724,232.8094,232.2971,232.4204,8241.0
2022-07-12 14:30:00,245.04,245.27,244.94,245.13,5057.0,232.4583,232.6765,232.3635,232.5437,5057.0
2022-07-12 14:35:00,245.24,245.48,245.24,245.37,2600.0,232.6481,232.8758,232.6481,232.7714,2600.0
2022-07-12 14:40:00,245.24,245.41,245.18,245.34,1937.0,232.6481,232.8094,232.5912,232.7429,1937.0
2022-07-12 14:45:00,245.37,245.37,245.17,245.17,3954.0,232.7714,232.7714,232.5817,232.5817,3954.0
2022-07-12 14:50:00,245.15,245.24,245.0,245.12,4075.0,232.5627,232.6481,232.4204,232.5342,4075.0
2022-07-12 14:55:00,245.11,245.11,244.62,244.77,15168.0,232.5248,232.5248,232.0599,232.2022,15168.0
2022-07-12 15:00:00,244.7,244.7,243.87,243.87,8958.0,232.1358,232.1358,231.3484,231.3484,8958.0
2022-07-12 15:05:00,243.9,244.15,243.45,243.47,9489.0,231.3769,231.614,230.95,230.969,9489.0
2022-07-12 15:10:00,243.33,243.95,243.29,243.95,10448.0,230.8361,231.4243,230.7982,231.4243,10448.0
2022-07-12 15:15:00,243.92,244.18,243.71,244.08,14166.0,231.3959,231.6425,231.1966,231.5476,14166.0
2022-07-12 15:20:00,244.08,244.1,243.63,243.77,7346.0,231.5476,231.5666,231.1207,231.2536,7346.0
2022-07-12 15:25:00,243.69,244.01,243.62,243.62,17249.0,231.1777,231.4812,231.1113,231.1113,17249.0
2022-07-12 15:30:00,243.58,243.66,242.84,242.86,24422.0,231.0733,231.1492,230.3713,230.3903,24422.0
2022-07-12 15:35:00,242.87,243.18,242.51,243.17,11150.0,230.3998,230.6939,230.0583,230.6844,11150.0
2022-07-12 15:40:00,243.08,243.27,242.78,243.26,15316.0,230.599,230.7792,230.3144,230.7697,15316.0
2022-07-12 15:45:00,243.3,243.82,243.18,243.52,11070.0,230.8077,231.301,230.6939,231.0164,11070.0
2022-07-12 15:50:00,243.44,244.16,243.39,244.09,40030.0,230.9405,231.6235,230.8931,231.5571,40030.0
2022-07-12 15:55:00,244.08,244.74,244.08,244.41,88609.0,231.5476,232.1738,231.5476,231.8607,88609.0
2022-07-13 09:30:00,239.37,241.35,238.52,239.21,18973.0,227.0795,228.9578,226.2731,226.9277,18973.0
2022-07-13 09:35:00,238.92,240.54,238.92,240.54,10512.0,226.6526,228.1894,226.6526,228.1894,10512.0
2022-07-13 09:40:00,240.08,241.93,239.88,240.83,13164.0,227.753,229.508,227.5633,228.4645,13164.0
2022-07-13 09:45:00,240.76,242.24,239.15,242.15,5038.0,228.3981,229.8021,226.8708,229.7167,5038.0
2022-07-13 09:50:00,242.59,242.61,241.81,242.11,3964.0,230.1341,230.1531,229.3942,229.6788,3964.0
2022-07-13 09:55:00,242.03,243.24,241.3,242.42,13864.0,229.6029,230.7508,228.9104,229.9729,13864.0
2022-07-13 10:00:00,242.58,243.69,241.85,242.79,11970.0,230.1247,231.1777,229.4321,230.3239,11970.0
2022-07-13 10:05:00,242.75,243.17,242.25,243.0,11037.0,230.2859,230.6844,229.8116,230.5231,11037.0
2022-07-13 10:10:00,243.01,244.13,242.83,244.05,10258.0,230.5326,231.5951,230.3618,231.5192,10258.0
2022-07-13 10:15:00,244.01,244.27,243.2,243.59,9890.0,231.4812,231.7279,230.7128,231.0828,9890.0
2022-07-13 10:20:00,243.37,244.02,243.04,243.53,12670.0,230.8741,231.4907,230.561,231.0259,12670.0
2022-07-13 10:25:00,243.36,244.19,243.36,243.41,6476.0,230.8646,231.652,230.8646,230.912,6476.0
2022-07-13 10:30:00,243.41,245.23,243.41,244.36,11140.0,230.912,232.6386,230.912,231.8133,11140.0
2022-07-13 10:35:00,244.52,245.65,244.52,245.65,14344.0,231.965,233.037,231.965,233.037,14344.0
2022-07-13 10:40:00,245.8,247.09,245.8,247.09,8570.0,233.1793,234.4031,233.1793,234.4031,8570.0
2022-07-13 10:45:00,247.19,247.48,246.68,246.95,16964.0,234.498,234.7731,234.0141,234.2703,16964.0
2022-07-13 10:50:00,247.01,247.64,247.01,247.14,12945.0,234.3272,234.9249,234.3272,234.4505,12945.0
2022-07-13 10:55:00,246.96,247.87,246.89,247.14,22270.0,234.2798,235.143,234.2134,234.4505,22270.0
2022-07-13 11:00:00,247.24,247.74,246.92,247.41,16707.0,234.5454,235.0197,234.2418,234.7067,16707.0
2022-07-13 11:05:00,247.28,248.39,247.28,248.16,11171.0,234.5833,235.6363,234.5833,235.4182,11171.0
2022-07-13 11:10:00,248.06,248.61,248.01,248.35,7481.0,235.3233,235.845,235.2759,235.5984,7481.0
2022-07-13 11:15:00,248.42,248.69,248.07,248.31,16081.0,235.6648,235.9209,235.3328,235.5605,16081.0
2022-07-13 11:20:00,248.44,248.81,248.37,248.71,11872.0,235.6838,236.0348,235.6174,235.9399,11872.0
2022-07-13 11:25:00,248.61,248.67,247.61,247.98,12410.0,235.845,235.902,234.8964,235.2474,12410.0
2022-07-13 11:30:00,247.99,248.31,247.78,248.09,23498.0,235.2569,235.5605,235.0577,235.3517,23498.0
2022-07-13 11:35:00,247.98,247.99,247.21,247.34,12193.0,235.2474,235.2569,234.5169,234.6403,12193.0
2022-07-13 11:40:00,247.29,247.41,246.51,246.51,5148.0,234.5928,234.7067,233.8529,233.8529,5148.0
2022-07-13 11:45:00,246.48,246.53,246.22,246.53,2890.0,233.8244,233.8718,233.5778,233.8718,2890.0
2022-07-13 11:50:00,246.54,247.12,246.47,246.48,2397.0,233.8813,234.4316,233.8149,233.8244,2397.0
2022-07-13 11:55:00,246.59,246.61,246.0,246.24,3311.0,233.9288,233.9477,233.3691,233.5967,3311.0
2022-07-13 12:00:00,246.13,247.13,246.12,247.13,3635.0,233.4924,234.441,233.4829,234.441,3635.0
2022-07-13 12:05:00,246.96,247.43,246.96,247.43,1004.0,234.2798,234.7256,234.2798,234.7256,1004.0
2022-07-13 12:10:00,247.51,247.57,246.7,246.7,3102.0,234.8015,234.8584,234.0331,234.0331,3102.0
2022-07-13 12:15:00,246.54,246.97,246.44,246.76,4338.0,233.8813,234.2893,233.7865,234.09,4338.0
2022-07-13 12:20:00,246.87,246.98,246.66,246.98,511.0,234.1944,234.2987,233.9952,234.2987,511.0
2022-07-13 12:25:00,247.02,247.37,246.83,247.16,2215.0,234.3367,234.6687,234.1564,234.4695,2215.0
2022-07-13 12:30:00,247.45,247.62,247.2,247.2,2979.0,234.7446,234.9059,234.5074,234.5074,2979.0
2022-07-13 12:35:00,247.17,247.28,246.87,247.28,2599.0,234.479,234.5833,234.1944,234.5833,2599.0
2022-07-13 12:40:00,247.43,247.43,246.76,246.76,1100.0,234.7256,234.7256,234.09,234.09,1100.0
2022-07-13 12:45:00,247.13,247.16,246.93,246.93,1001.0,234.441,234.4695,234.2513,234.2513,1001.0
2022-07-13 12:50:00,246.85,247.1,246.84,247.07,1833.0,234.1754,234.4126,234.1659,234.3841,1833.0
2022-07-13 12:55:00,247.09,247.37,247.07,247.37,1337.0,234.4031,234.6687,234.3841,234.6687,1337.0
2022-07-13 13:00:00,247.59,248.27,247.4,248.22,1600.0,234.8774,235.5225,234.6972,235.4751,1600.0
2022-07-13 13:05:00,248.37,248.52,247.91,247.99,1391.0,235.6174,235.7597,235.181,235.2569,1391.0
2022-07-13 13:10:00,247.96,248.21,247.94,248.2,1704.0,235.2284,235.4656,235.2094,235.4561,1704.0
2022-07-13 13:15:00,248.27,248.27,247.35,247.48,1855.0,235.5225,235.5225,234.6497,234.7731,1855.0
2022-07-13 13:20:00,247.46,247.76,247.45,247.76,800.0,234.7541,235.0387,234.7446,235.0387,800.0
2022-07-13 13:25:00,247.76,247.78,247.45,247.67,1400.0,235.0387,235.0577,234.7446,234.9533,1400.0
2022-07-13 13:30:00,247.84,247.97,247.52,247.52,1132.0,235.1146,235.2379,234.811,234.811,1132.0
2022-07-13 13:35:00,247.7,247.73,247.5,247.59,2238.0,234.9818,235.0102,234.792,234.8774,2238.0
2022-07-13 13:40:00,247.63,248.0,247.63,247.96,2036.0,234.9154,235.2664,234.9154,235.2284,2036.0
2022-07-13 13:45:00,247.77,248.26,247.74,248.26,850.0,235.0482,235.513,235.0197,235.513,850.0
2022-07-13 13:50:00,248.24,248.24,247.82,247.82,2330.0,235.494,235.494,235.0956,235.0956,2330.0
2022-07-13 13:55:00,247.63,248.19,247.53,248.19,2479.0,234.9154,235.4466,234.8205,235.4466,2479.0
2022-07-13 14:00:00,248.0,248.0,246.61,246.61,5191.0,235.2664,235.2664,233.9477,233.9477,5191.0
2022-07-13 14:05:00,246.44,246.87,246.39,246.55,3384.0,233.7865,234.1944,233.739,233.8908,3384.0
2022-07-13 14:10:00,246.55,246.93,246.4,246.93,1441.0,233.8908,234.2513,233.7485,234.2513,1441.0
2022-07-13 14:15:00,246.82,246.82,246.45,246.82,2580.0,234.147,234.147,233.796,234.147,2580.0
2022-07-13 14:20:00,246.72,247.25,246.6,247.25,2648.0,234.0521,234.5549,233.9383,234.5549,2648.0
2022-07-13 14:25:00,247.34,247.65,247.13,247.59,3202.0,234.6403,234.9343,234.441,234.8774,3202.0
2022-07-13 14:30:00,247.78,247.94,247.59,247.77,1654.0,235.0577,235.2094,234.8774,235.0482,1654.0
2022-07-13 14:35:00,247.77,247.94,247.66,247.85,2153.0,235.0482,235.2094,234.9438,235.1241,2153.0
2022-07-13 14:40:00,248.03,248.28,247.77,248.02,4777.0,235.2948,235.532,235.0482,235.2853,4777.0
2022-07-13 14:45:00,247.87,247.98,247.48,247.48,2125.0,235.143,235.2474,234.7731,234.7731,2125.0
2022-07-13 14:50:00,247.39,247.86,247.38,247.49,1981.0,234.6877,235.1336,234.6782,234.7826,1981.0
2022-07-13 14:55:00,247.51,248.03,247.24,248.03,2491.0,234.8015,235.2948,234.5454,235.2948,2491.0
2022-07-13 15:00:00,247.93,248.15,247.65,248.09,2637.0,235.2,235.4087,234.9343,235.3517,2637.0
2022-07-13 15:05:00,248.02,248.02,247.12,247.37,3201.0,235.2853,235.2853,234.4316,234.6687,3201.0
2022-07-13 15:10:00,247.31,247.67,247.22,247.49,2400.0,234.6118,234.9533,234.5264,234.7826,2400.0
2022-07-13 15:15:00,247.44,247.61,247.37,247.54,1400.0,234.7351,234.8964,234.6687,234.83,1400.0
2022-07-13 15:20:00,247.62,247.69,247.3,247.45,4950.0,234.9059,234.9723,234.6023,234.7446,4950.0
2022-07-13 15:25:00,247.48,247.49,246.82,246.86,5549.0,234.7731,234.7826,234.147,234.1849,5549.0
2022-07-13 15:30:00,246.95,246.99,246.31,246.49,13521.0,234.2703,234.3082,233.6631,233.8339,13521.0
2022-07-13 15:35:00,246.41,246.97,246.36,246.89,5809.0,233.758,234.2893,233.7106,234.2134,5809.0
2022-07-13 15:40:00,246.76,246.78,246.37,246.46,5758.0,234.09,234.109,233.7201,233.8054,5758.0
2022-07-13 15:45:00,246.35,246.46,246.09,246.3,6940.0,233.7011,233.8054,233.4544,233.6537,6940.0
2022-07-13 15:50:00,246.29,246.42,245.84,246.24,16189.0,233.6442,233.7675,233.2173,233.5967,16189.0
2022-07-13 15:55:00,246.32,246.32,245.43,245.43,29904.0,233.6726,233.6726,232.8283,232.8283,29904.0
2022-07-14 09:30:00,242.99,244.12,242.9,242.91,16287.0,230.5136,231.5856,230.4282,230.4377,16287.0
2022-07-14 09:35:00,243.41,243.42,241.91,242.5,2887.0,230.912,230.9215,229.4891,230.0488,2887.0
2022-07-14 09:40:00,242.2,242.42,241.15,241.89,10097.0,229.7642,229.9729,228.7681,229.4701,10097.0
2022-07-14 09:45:00,241.97,243.36,241.97,242.67,12491.0,229.546,230.8646,229.546,230.21,12491.0
2022-07-14 09:50:00,242.45,242.79,241.81,242.0,19153.0,230.0013,230.3239,229.3942,229.5744,19153.0
2022-07-14 09:55:00,241.95,242.26,241.5,241.74,17635.0,229.527,229.8211,229.1001,229.3278,17635.0
2022-07-14 10:00:00,241.66,241.68,240.77,241.09,3596.0,229.2519,229.2709,228.4076,228.7112,3596.0
2022-07-14 10:05:00,241.08,241.85,240.97,241.85,7317.0,228.7017,229.4321,228.5973,229.4321,7317.0
2022-07-14 10:10:00,241.46,241.64,240.88,241.64,12758.0,229.0622,229.2329,228.5119,229.2329,12758.0
2022-07-14 10:15:00,241.47,241.64,240.77,240.82,2804.0,229.0717,229.2329,228.4076,228.455,2804.0
2022-07-14 10:20:00,240.68,241.68,240.67,241.48,2800.0,228.3222,229.2709,228.3127,229.0811,2800.0
2022-07-14 10:25:00,241.39,241.72,241.07,241.42,2438.0,228.9958,229.3088,228.6922,229.0242,2438.0
2022-07-14 10:30:00,241.64,242.05,241.15,241.69,2662.0,229.2329,229.6219,228.7681,229.2804,2662.0
2022-07-14 10:35:00,241.37,241.57,241.14,241.15,2602.0,228.9768,229.1665,228.7586,228.7681,2602.0
2022-07-14 10:40:00,241.4,241.65,241.28,241.34,2844.0,229.0052,229.2424,228.8914,228.9483,2844.0
2022-07-14 10:45:00,241.28,241.61,241.07,241.44,2845.0,228.8914,229.2045,228.6922,229.0432,2845.0
2022-07-14 10:50:00,241.37,242.25,241.29,242.23,4134.0,228.9768,229.8116,228.9009,229.7926,4134.0
2022-07-14 10:55:00,242.13,242.13,240.92,241.08,6438.0,229.6978,229.6978,228.5499,228.7017,6438.0
2022-07-14 11:00:00,241.23,241.87,240.87,241.58,22999.0,228.844,229.4511,228.5025,229.176,22999.0
2022-07-14 11:05:00,241.55,242.59,241.55,242.59,1058.0,229.1475,230.1341,229.1475,230.1341,1058.0
2022-07-14 11:10:00,242.49,242.66,242.24,242.37,1209.0,230.0393,230.2006,229.8021,229.9254,1209.0
2022-07-14 11:15:00,242.33,242.58,242.01,242.49,2690.0,229.8875,230.1247,229.5839,230.0393,2690.0
2022-07-14 11:20:00,242.55,242.95,242.5,242.73,3447.0,230.0962,230.4757,230.0488,230.267,3447.0
2022-07-14 11:25:00,242.84,242.98,242.67,242.96,2100.0,230.3713,230.5041,230.21,230.4851,2100.0
2022-07-14 11:30:00,242.89,243.05,242.63,242.64,3751.0,230.4187,230.5705,230.1721,230.1816,3751.0
2022-07-14 11:35:00,242.69,242.94,242.51,242.94,3407.0,230.229,230.4662,230.0583,230.4662,3407.0
2022-07-14 11:40:00,243.09,244.07,243.08,243.92,2864.0,230.6085,231.5382,230.599,231.3959,2864.0
2022-07-14 11:45:00,243.89,243.99,243.63,243.64,1586.0,231.3674,231.4623,231.1207,231.1302,1586.0
2022-07-14 11:50:00,243.67,243.77,243.4,243.73,3238.0,231.1587,231.2536,230.9026,231.2156,3238.0
2022-07-14 11:55:00,243.79,243.87,243.4,243.57,7275.0,231.2725,231.3484,230.9026,231.0638,7275.0
2022-07-14 12:00:00,243.8,243.86,243.36,243.68,2825.0,231.282,231.3389,230.8646,231.1682,2825.0
2022-07-14 12:05:00,243.5,243.51,242.99,243.11,1446.0,230.9974,231.0069,230.5136,230.6274,1446.0
2022-07-14 12:10:00,243.18,243.56,243.14,243.53,2819.0,230.6939,231.0543,230.6559,231.0259,2819.0
2022-07-14 12:15:00,243.7,243.82,243.3,243.76,5465.0,231.1872,231.301,230.8077,231.2441,5465.0
2022-07-14 12:20:00,243.86,243.86,243.4,243.47,4481.0,231.3389,231.3389,230.9026,230.969,4481.0
2022-07-14 12:25:00,243.26,243.33,242.88,242.88,1830.0,230.7697,230.8361,230.4093,230.4093,1830.0
2022-07-14 12:30:00,242.98,243.21,242.93,242.96,1662.0,230.5041,230.7223,230.4567,230.4851,1662.0
2022-07-14 12:35:00,243.04,243.04,242.8,242.85,1984.0,230.561,230.561,230.3334,230.3808,1984.0
2022-07-14 12:40:00,242.8,242.8,242.16,242.73,11089.0,230.3334,230.3334,229.7262,230.267,11089.0
2022-07-14 12:45:00,242.7,242.7,242.0,242.05,2031.0,230.2385,230.2385,229.5744,229.6219,2031.0
2022-07-14 12:50:00,242.03,242.4,241.93,242.4,2257.0,229.6029,229.9539,229.508,229.9539,2257.0
2022-07-14 12:55:00,242.36,242.68,242.26,242.64,3046.0,229.916,230.2195,229.8211,230.1816,3046.0
2022-07-14 13:00:00,242.65,242.66,242.14,242.15,2772.0,230.1911,230.2006,229.7073,229.7167,2772.0
2022-07-14 13:05:00,242.06,242.31,242.03,242.31,600.0,229.6314,229.8685,229.6029,229.8685,600.0
2022-07-14 13:10:00,242.16,242.39,241.92,242.35,2632.0,229.7262,229.9444,229.4985,229.9065,2632.0
2022-07-14 13:15:00,242.31,242.99,242.26,242.76,3007.0,229.8685,230.5136,229.8211,230.2954,3007.0
2022-07-14 13:20:00,242.83,242.83,242.67,242.67,729.0,230.3618,230.3618,230.21,230.21,729.0
2022-07-14 13:25:00,242.59,243.09,242.58,242.97,3458.0,230.1341,230.6085,230.1247,230.4946,3458.0
2022-07-14 13:30:00,242.8,242.86,242.51,242.51,2256.0,230.3334,230.3903,230.0583,230.0583,2256.0
2022-07-14 13:35:00,242.6,242.94,242.6,242.93,2811.0,230.1436,230.4662,230.1436,230.4567,2811.0
2022-07-14 13:40:00,242.93,243.52,242.92,243.43,2147.0,230.4567,231.0164,230.4472,230.931,2147.0
2022-07-14 13:45:00,243.41,243.43,243.21,243.33,2100.0,230.912,230.931,230.7223,230.8361,2100.0
2022-07-14 13:50:00,243.49,243.52,242.75,242.96,5711.0,230.9879,231.0164,230.2859,230.4851,5711.0
2022-07-14 13:55:00,243.22,243.39,242.9,243.06,3528.0,230.7318,230.8931,230.4282,230.58,3528.0
2022-07-14 14:00:00,242.96,243.44,242.96,243.26,2700.0,230.4851,230.9405,230.4851,230.7697,2700.0
2022-07-14 14:05:00,243.31,243.49,243.12,243.4,4127.0,230.8172,230.9879,230.6369,230.9026,4127.0
2022-07-14 14:10:00,243.31,243.31,243.08,243.11,1719.0,230.8172,230.8172,230.599,230.6274,1719.0
2022-07-14 14:15:00,242.91,243.54,242.91,243.49,6082.0,230.4377,231.0354,230.4377,230.9879,6082.0
2022-07-14 14:20:00,243.65,244.08,243.61,244.07,2514.0,231.1397,231.5476,231.1018,231.5382,2514.0
2022-07-14 14:25:00,244.15,244.18,243.82,244.18,1907.0,231.614,231.6425,231.301,231.6425,1907.0
2022-07-14 14:30:00,244.12,244.37,244.07,244.37,3273.0,231.5856,231.8228,231.5382,231.8228,3273.0
2022-07-14 14:35:00,244.33,244.67,244.33,244.59,2417.0,231.7848,232.1073,231.7848,232.0315,2417.0
2022-07-14 14:40:00,244.56,244.6,243.85,243.86,2657.0,232.003,232.0409,231.3295,231.3389,2657.0
2022-07-14 14:45:00,243.91,244.0,243.55,243.76,3453.0,231.3864,231.4717,231.0449,231.2441,3453.0
2022-07-14 14:50:00,243.74,243.75,243.5,243.67,3515.0,231.2251,231.2346,230.9974,231.1587,3515.0
2022-07-14 14:55:00,243.69,244.16,243.64,244.04,2973.0,231.1777,231.6235,231.1302,231.5097,2973.0
2022-07-14 15:00:00,244.05,244.07,243.81,243.86,2259.0,231.5192,231.5382,231.2915,231.3389,2259.0
2022-07-14 15:05:00,243.81,243.9,243.47,243.61,3239.0,231.2915,231.3769,230.969,231.1018,3239.0
2022-07-14 15:10:00,243.61,244.04,243.48,244.04,2931.0,231.1018,231.5097,230.9784,231.5097,2931.0
2022-07-14 15:15:00,244.06,244.1,243.59,243.77,4380.0,231.5287,231.5666,231.0828,231.2536,4380.0
2022-07-14 15:20:00,243.75,244.4,243.74,244.32,4372.0,231.2346,231.8512,231.2251,231.7753,4372.0
2022-07-14 15:25:00,244.47,244.47,243.94,244.26,3648.0,231.9176,231.9176,231.4148,231.7184,3648.0
2022-07-14 15:30:00,244.26,244.53,244.19,244.19,4042.0,231.7184,231.9745,231.652,231.652,4042.0
2022-07-14 15:35:00,244.19,244.26,243.8,243.91,4563.0,231.652,231.7184,231.282,231.3864,4563.0
2022-07-14 15:40:00,243.87,244.35,243.83,244.25,3488.0,231.3484,231.8038,231.3105,231.7089,3488.0
2022-07-14 15:45:00,244.24,244.32,243.61,243.86,9840.0,231.6994,231.7753,231.1018,231.3389,9840.0
2022-07-14 15:50:00,244.01,244.28,243.99,244.22,16594.0,231.4812,231.7374,231.4623,231.6805,16594.0
2022-07-14 15:55:00,244.1,244.56,243.96,243.96,35918.0,231.5666,232.003,231.4338,231.4338,35918.0
2022-07-15 09:30:00,246.77,248.01,245.88,246.98,36093.0,234.0995,235.2759,233.2552,234.2987,36093.0
2022-07-15 09:35:00,247.07,247.98,246.74,247.02,2400.0,234.3841,235.2474,234.0711,234.3367,2400.0
2022-07-15 09:40:00,247.05,247.74,246.09,247.45,6056.0,234.3651,235.0197,233.4544,234.7446,6056.0
2022-07-15 09:45:00,247.66,247.66,245.59,246.15,10244.0,234.9438,234.9438,232.9801,233.5114,10244.0
2022-07-15 09:50:00,246.07,246.07,244.84,245.22,2800.0,233.4355,233.4355,232.2686,232.6291,2800.0
2022-07-15 09:55:00,245.14,246.13,245.14,245.79,3200.0,232.5532,233.4924,232.5532,233.1698,3200.0
2022-07-15 10:00:00,246.16,247.27,245.89,246.6,5730.0,233.5208,234.5738,233.2647,233.9383,5730.0
2022-07-15 10:05:00,246.56,246.83,246.02,246.83,5327.0,233.9003,234.1564,233.388,234.1564,5327.0
2022-07-15 10:10:00,246.78,247.19,246.61,246.7,4932.0,234.109,234.498,233.9477,234.0331,4932.0
2022-07-15 10:15:00,246.35,247.12,246.34,246.84,3285.0,233.7011,234.4316,233.6916,234.1659,3285.0
2022-07-15 10:20:00,246.69,247.32,245.91,247.01,4900.0,234.0236,234.6213,233.2837,234.3272,4900.0
2022-07-15 10:25:00,247.42,247.61,246.88,247.33,5036.0,234.7161,234.8964,234.2039,234.6308,5036.0
2022-07-15 10:30:00,247.33,248.05,247.15,247.25,13649.0,234.6308,235.3138,234.46,234.5549,13649.0
2022-07-15 10:35:00,246.74,247.1,246.6,246.61,2691.0,234.0711,234.4126,233.9383,233.9477,2691.0
2022-07-15 10:40:00,246.61,246.85,246.0,246.21,1923.0,233.9477,234.1754,233.3691,233.5683,1923.0
2022-07-15 10:45:00,246.22,246.25,245.85,246.04,4316.0,233.5778,233.6062,233.2268,233.407,4316.0
2022-07-15 10:50:00,246.01,246.02,245.43,245.65,7314.0,233.3785,233.388,232.8283,233.037,7314.0
2022-07-15 10:55:00,245.5,245.65,245.27,245.63,3820.0,232.8947,233.037,232.6765,233.0181,3820.0
2022-07-15 11:00:00,245.65,246.07,245.56,245.57,3167.0,233.037,233.4355,232.9516,232.9611,3167.0
2022-07-15 11:05:00,245.74,246.21,245.68,246.13,3277.0,233.1224,233.5683,233.0655,233.4924,3277.0
2022-07-15 11:10:00,246.24,246.36,245.79,245.86,4000.0,233.5967,233.7106,233.1698,233.2362,4000.0
2022-07-15 11:15:00,245.95,246.36,245.87,246.04,2900.0,233.3216,233.7106,233.2457,233.407,2900.0
2022-07-15 11:20:00,245.99,246.34,245.97,245.98,3111.0,233.3596,233.6916,233.3406,233.3501,3111.0
2022-07-15 11:25:00,245.94,245.94,245.67,245.81,2505.0,233.3121,233.3121,233.056,233.1888,2505.0
2022-07-15 11:30:00,245.59,246.37,245.51,245.59,4734.0,232.9801,233.7201,232.9042,232.9801,4734.0
2022-07-15 11:35:00,245.7,245.94,245.66,245.94,3342.0,233.0845,233.3121,233.0465,233.3121,3342.0
2022-07-15 11:40:00,245.94,246.19,245.92,246.06,1707.0,233.3121,233.5493,233.2932,233.426,1707.0
2022-07-15 11:45:00,246.12,246.13,245.76,245.79,2373.0,233.4829,233.4924,233.1414,233.1698,2373.0
2022-07-15 11:50:00,245.76,245.82,245.65,245.82,1169.0,233.1414,233.1983,233.037,233.1983,1169.0
2022-07-15 11:55:00,245.69,245.83,245.47,245.48,1501.0,233.075,233.2078,232.8663,232.8758,1501.0
2022-07-15 12:00:00,245.7,246.08,245.58,246.08,2510.0,233.0845,233.445,232.9706,233.445,2510.0
2022-07-15 12:05:00,245.92,245.92,245.26,245.3,1565.0,233.2932,233.2932,232.6671,232.705,1565.0
2022-07-15 12:10:00,245.4,245.41,245.2,245.28,2019.0,232.7999,232.8094,232.6101,232.686,2019.0
2022-07-15 12:15:00,245.16,245.32,245.05,245.32,661.0,232.5722,232.724,232.4678,232.724,661.0
2022-07-15 12:20:00,245.5,245.82,245.48,245.68,1113.0,232.8947,233.1983,232.8758,233.0655,1113.0
2022-07-15 12:25:00,245.82,245.83,245.4,245.63,2710.0,233.1983,233.2078,232.7999,233.0181,2710.0
2022-07-15 12:30:00,245.64,245.74,245.09,245.14,3830.0,233.0275,233.1224,232.5058,232.5532,3830.0
2022-07-15 12:35:00,245.13,245.33,245.13,245.27,1996.0,232.5437,232.7335,232.5437,232.6765,1996.0
2022-07-15 12:40:00,245.22,245.39,245.03,245.33,1421.0,232.6291,232.7904,232.4489,232.7335,1421.0
2022-07-15 12:45:00,245.39,245.8,245.21,245.78,910.0,232.7904,233.1793,232.6196,233.1604,910.0
2022-07-15 12:50:00,245.78,245.79,245.51,245.56,2038.0,233.1604,233.1698,232.9042,232.9516,2038.0
2022-07-15 12:55:00,245.56,245.7,245.43,245.56,1407.0,232.9516,233.0845,232.8283,232.9516,1407.0
2022-07-15 13:00:00,245.48,245.73,245.48,245.5,1594.0,232.8758,233.1129,232.8758,232.8947,1594.0
2022-07-15 13:05:00,245.66,245.82,245.66,245.74,2183.0,233.0465,233.1983,233.0465,233.1224,2183.0
2022-07-15 13:10:00,245.74,246.06,245.74,246.05,1900.0,233.1224,233.426,233.1224,233.4165,1900.0
2022-07-15 13:15:00,246.02,246.02,245.82,245.82,1990.0,233.388,233.388,233.1983,233.1983,1990.0
2022-07-15 13:20:00,245.84,245.91,245.72,245.78,506.0,233.2173,233.2837,233.1034,233.1604,506.0
2022-07-15 13:25:00,245.77,245.9,245.76,245.9,798.0,233.1509,233.2742,233.1414,233.2742,798.0
2022-07-15 13:30:00,245.94,246.09,245.85,245.96,3076.0,233.3121,233.4544,233.2268,233.3311,3076.0
2022-07-15 13:35:00,245.92,246.05,245.78,245.81,3834.0,233.2932,233.4165,233.1604,233.1888,3834.0
2022-07-15 13:40:00,245.73,245.73,245.35,245.4,2772.0,233.1129,233.1129,232.7524,232.7999,2772.0
2022-07-15 13:45:00,245.37,245.7,245.37,245.57,1500.0,232.7714,233.0845,232.7714,232.9611,1500.0
2022-07-15 13:50:00,245.42,245.47,245.26,245.3,2472.0,232.8188,232.8663,232.6671,232.705,2472.0
2022-07-15 13:55:00,245.22,245.34,245.1,245.34,1237.0,232.6291,232.7429,232.5153,232.7429,1237.0
2022-07-15 14:00:00,245.33,245.33,245.1,245.2,2119.0,232.7335,232.7335,232.5153,232.6101,2119.0
2022-07-15 14:05:00,245.25,245.49,245.19,245.4,2375.0,232.6576,232.8852,232.6006,232.7999,2375.0
2022-07-15 14:10:00,245.31,245.45,245.29,245.45,400.0,232.7145,232.8473,232.6955,232.8473,400.0
2022-07-15 14:15:00,245.53,245.57,245.39,245.46,1014.0,232.9232,232.9611,232.7904,232.8568,1014.0
2022-07-15 14:20:00,245.36,245.43,245.19,245.37,1611.0,232.7619,232.8283,232.6006,232.7714,1611.0
2022-07-15 14:25:00,245.52,245.52,245.37,245.48,1742.0,232.9137,232.9137,232.7714,232.8758,1742.0
2022-07-15 14:30:00,245.56,245.58,245.38,245.42,1657.0,232.9516,232.9706,232.7809,232.8188,1657.0
2022-07-15 14:35:00,245.49,245.58,245.44,245.56,900.0,232.8852,232.9706,232.8378,232.9516,900.0
2022-07-15 14:40:00,245.61,245.72,245.57,245.7,1190.0,232.9991,233.1034,232.9611,233.0845,1190.0
2022-07-15 14:45:00,245.76,245.82,245.52,245.53,2860.0,233.1414,233.1983,232.9137,232.9232,2860.0
2022-07-15 14:50:00,245.52,245.52,245.26,245.41,1607.0,232.9137,232.9137,232.6671,232.8094,1607.0
2022-07-15 14:55:00,245.43,245.51,245.32,245.36,1200.0,232.8283,232.9042,232.724,232.7619,1200.0
2022-07-15 15:00:00,245.28,245.31,245.1,245.22,2890.0,232.686,232.7145,232.5153,232.6291,2890.0
2022-07-15 15:05:00,245.37,245.53,245.32,245.53,726.0,232.7714,232.9232,232.724,232.9232,726.0
2022-07-15 15:10:00,245.57,245.57,245.17,245.17,2843.0,232.9611,232.9611,232.5817,232.5817,2843.0
2022-07-15 15:15:00,245.21,245.51,245.21,245.32,3201.0,232.6196,232.9042,232.6196,232.724,3201.0
2022-07-15 15:20:00,245.43,245.46,245.27,245.27,1950.0,232.8283,232.8568,232.6765,232.6765,1950.0
2022-07-15 15:25:00,245.24,245.37,245.2,245.33,2410.0,232.6481,232.7714,232.6101,232.7335,2410.0
2022-07-15 15:30:00,245.24,245.24,244.81,244.81,2595.0,232.6481,232.6481,232.2402,232.2402,2595.0
2022-07-15 15:35:00,244.9,245.19,244.57,244.57,4812.0,232.3255,232.6006,232.0125,232.0125,4812.0
2022-07-15 15:40:00,244.65,244.9,244.64,244.84,4068.0,232.0884,232.3255,232.0789,232.2686,4068.0
2022-07-15 15:45:00,244.78,244.95,244.75,244.89,5974.0,232.2117,232.373,232.1832,232.3161,5974.0
2022-07-15 15:50:00,245.2,245.43,244.8,245.33,13455.0,232.6101,232.8283,232.2307,232.7335,13455.0
2022-07-15 15:55:00,245.38,245.72,244.99,245.3,47168.0,232.7809,233.1034,232.4109,232.705,47168.0
2022-07-18 09:30:00,248.86,251.43,248.21,249.89,40642.0,236.0822,238.5203,235.4656,237.0593,40642.0
2022-07-18 09:35:00,249.93,250.48,248.92,249.66,16684.0,237.0973,237.619,236.1391,236.8411,16684.0
2022-07-18 09:40:00,249.59,251.45,249.31,251.05,13110.0,236.7747,238.5392,236.5091,238.1598,13110.0
2022-07-18 09:45:00,251.05,253.93,250.89,253.61,34879.0,238.1598,240.8919,238.008,240.5883,34879.0
2022-07-18 09:50:00,253.61,254.21,253.05,253.67,11797.0,240.5883,241.1575,240.0571,240.6452,11797.0
2022-07-18 09:55:00,253.83,254.33,253.38,253.56,16881.0,240.797,241.2714,240.3701,240.5409,16881.0
2022-07-18 10:00:00,253.64,254.01,252.49,252.49,9762.0,240.6168,240.9678,239.5258,239.5258,9762.0
2022-07-18 10:05:00,252.71,252.93,252.29,252.54,6250.0,239.7345,239.9432,239.3361,239.5733,6250.0
2022-07-18 10:10:00,252.64,252.86,252.22,252.61,5356.0,239.6681,239.8768,239.2697,239.6397,5356.0
2022-07-18 10:15:00,252.72,252.72,251.84,252.06,2895.0,239.744,239.744,238.9092,239.1179,2895.0
2022-07-18 10:20:00,251.83,252.24,251.61,251.62,1705.0,238.8997,239.2887,238.691,238.7005,1705.0
2022-07-18 10:25:00,251.81,251.83,251.24,251.68,2984.0,238.8807,238.8997,238.34,238.7574,2984.0
2022-07-18 10:30:00,251.8,252.54,251.77,252.16,6396.0,238.8713,239.5733,238.8428,239.2128,6396.0
2022-07-18 10:35:00,252.33,252.45,251.98,252.01,1100.0,239.374,239.4879,239.042,239.0705,1100.0
2022-07-18 10:40:00,252.29,252.32,251.84,251.91,3336.0,239.3361,239.3646,238.9092,238.9756,3336.0
2022-07-18 10:45:00,251.83,251.83,251.23,251.23,4057.0,238.8997,238.8997,238.3305,238.3305,4057.0
2022-07-18 10:50:00,251.23,251.45,251.08,251.43,2300.0,238.3305,238.5392,238.1882,238.5203,2300.0
2022-07-18 10:55:00,251.39,251.82,251.26,251.48,4382.0,238.4823,238.8902,238.359,238.5677,4382.0
2022-07-18 11:00:00,251.44,251.6,251.28,251.43,2638.0,238.5297,238.6815,238.378,238.5203,2638.0
2022-07-18 11:05:00,251.39,251.39,250.78,250.83,2415.0,238.4823,238.4823,237.9036,237.9511,2415.0
2022-07-18 11:10:00,250.96,250.96,250.55,250.75,2509.0,238.0744,238.0744,237.6854,237.8752,2509.0
2022-07-18 11:15:00,250.76,251.13,250.58,251.11,4239.0,237.8847,238.2357,237.7139,238.2167,4239.0
2022-07-18 11:20:00,251.14,251.22,250.91,251.16,6509.0,238.2451,238.321,238.027,238.2641,6509.0
2022-07-18 11:25:00,251.19,251.84,251.1,251.84,3765.0,238.2926,238.9092,238.2072,238.9092,3765.0
2022-07-18 11:30:00,251.83,251.84,251.43,251.49,1765.0,238.8997,238.9092,238.5203,238.5772,1765.0
2022-07-18 11:35:00,251.55,251.82,251.49,251.75,1731.0,238.6341,238.8902,238.5772,238.8238,1731.0
2022-07-18 11:40:00,251.63,251.92,251.53,251.9,1837.0,238.71,238.9851,238.6151,238.9661,1837.0
2022-07-18 11:45:00,251.81,252.06,251.71,251.87,2610.0,238.8807,239.1179,238.7859,238.9377,2610.0
2022-07-18 11:50:00,251.85,251.91,251.63,251.79,2662.0,238.9187,238.9756,238.71,238.8618,2662.0
2022-07-18 11:55:00,251.78,251.94,251.69,251.74,2796.0,238.8523,239.0041,238.7669,238.8143,2796.0
2022-07-18 12:00:00,251.8,251.8,251.41,251.61,2195.0,238.8713,238.8713,238.5013,238.691,2195.0
2022-07-18 12:05:00,251.63,251.82,251.45,251.61,1915.0,238.71,238.8902,238.5392,238.691,1915.0
2022-07-18 12:10:00,251.71,251.88,251.61,251.79,2682.0,238.7859,238.9471,238.691,238.8618,2682.0
2022-07-18 12:15:00,251.76,251.8,251.45,251.57,2252.0,238.8333,238.8713,238.5392,238.6531,2252.0
2022-07-18 12:20:00,251.36,251.55,251.36,251.52,2400.0,238.4538,238.6341,238.4538,238.6056,2400.0
2022-07-18 12:25:00,251.58,251.6,251.26,251.26,960.0,238.6626,238.6815,238.359,238.359,960.0
2022-07-18 12:30:00,251.37,251.6,251.27,251.27,4002.0,238.4633,238.6815,238.3685,238.3685,4002.0
2022-07-18 12:35:00,251.41,251.41,251.3,251.3,600.0,238.5013,238.5013,238.3969,238.3969,600.0
2022-07-18 12:40:00,251.28,251.34,251.18,251.18,1800.0,238.378,238.4349,238.2831,238.2831,1800.0
2022-07-18 12:45:00,251.23,251.27,250.64,250.64,2117.0,238.3305,238.3685,237.7708,237.7708,2117.0
2022-07-18 12:50:00,250.72,250.73,250.4,250.46,1200.0,237.8467,237.8562,237.5431,237.6001,1200.0
2022-07-18 12:55:00,250.34,250.34,249.76,249.85,4038.0,237.4862,237.4862,236.936,237.0214,4038.0
2022-07-18 13:00:00,249.84,250.02,249.84,249.95,1000.0,237.0119,237.1826,237.0119,237.1162,1000.0
2022-07-18 13:05:00,250.05,250.15,249.95,250.08,2474.0,237.2111,237.306,237.1162,237.2396,2474.0
2022-07-18 13:10:00,249.95,250.36,249.94,250.34,2527.0,237.1162,237.5052,237.1068,237.4862,2527.0
2022-07-18 13:15:00,250.21,250.38,249.73,249.86,1700.0,237.3629,237.5242,236.9075,237.0309,1700.0
2022-07-18 13:20:00,249.99,250.0,249.73,249.87,4643.0,237.1542,237.1637,236.9075,237.0404,4643.0
2022-07-18 13:25:00,249.96,250.25,249.96,250.21,2278.0,237.1257,237.4008,237.1257,237.3629,2278.0
2022-07-18 13:30:00,250.21,250.31,249.88,249.93,4531.0,237.3629,237.4578,237.0498,237.0973,4531.0
2022-07-18 13:35:00,249.79,249.79,249.57,249.59,1662.0,236.9645,236.9645,236.7558,236.7747,1662.0
2022-07-18 13:40:00,249.66,249.7,249.33,249.39,4891.0,236.8411,236.8791,236.5281,236.585,4891.0
2022-07-18 13:45:00,249.47,249.5,248.85,248.92,3385.0,236.6609,236.6893,236.0727,236.1391,3385.0
2022-07-18 13:50:00,249.04,249.35,248.98,249.34,2594.0,236.253,236.5471,236.196,236.5376,2594.0
2022-07-18 13:55:00,249.24,249.28,248.59,248.67,1865.0,236.4427,236.4806,235.8261,235.902,1865.0
2022-07-18 14:00:00,248.72,248.83,248.49,248.81,4391.0,235.9494,236.0538,235.7312,236.0348,4391.0
2022-07-18 14:05:00,248.84,248.91,248.76,248.86,1873.0,236.0632,236.1296,235.9873,236.0822,1873.0
2022-07-18 14:10:00,248.89,248.9,248.66,248.7,1728.0,236.1107,236.1202,235.8925,235.9304,1728.0
2022-07-18 14:15:00,248.93,249.34,248.92,249.28,5063.0,236.1486,236.5376,236.1391,236.4806,5063.0
2022-07-18 14:20:00,249.34,249.4,248.83,248.83,2606.0,236.5376,236.5945,236.0538,236.0538,2606.0
2022-07-18 14:25:00,248.78,248.81,248.26,248.44,3649.0,236.0063,236.0348,235.513,235.6838,3649.0
2022-07-18 14:30:00,248.47,248.64,248.32,248.64,2209.0,235.7122,235.8735,235.5699,235.8735,2209.0
2022-07-18 14:35:00,248.65,249.0,248.57,248.82,2209.0,235.883,236.215,235.8071,236.0443,2209.0
2022-07-18 14:40:00,248.78,248.85,248.1,248.16,3114.0,236.0063,236.0727,235.3612,235.4182,3114.0
2022-07-18 14:45:00,248.14,248.14,247.68,247.7,2700.0,235.3992,235.3992,234.9628,234.9818,2700.0
2022-07-18 14:50:00,247.67,247.7,247.08,247.22,9561.0,234.9533,234.9818,234.3936,234.5264,9561.0
2022-07-18 14:55:00,247.22,247.22,246.97,247.13,1508.0,234.5264,234.5264,234.2893,234.441,1508.0
2022-07-18 15:00:00,247.26,247.32,246.84,246.94,4013.0,234.5644,234.6213,234.1659,234.2608,4013.0
2022-07-18 15:05:00,247.08,247.4,247.08,247.26,2924.0,234.3936,234.6972,234.3936,234.5644,2924.0
2022-07-18 15:10:00,247.17,247.17,246.7,246.87,5848.0,234.479,234.479,234.0331,234.1944,5848.0
2022-07-18 15:15:00,246.88,247.07,246.88,246.93,3000.0,234.2039,234.3841,234.2039,234.2513,3000.0
2022-07-18 15:20:00,247.07,247.15,246.72,246.88,5677.0,234.3841,234.46,234.0521,234.2039,5677.0
2022-07-18 15:25:00,246.82,246.82,246.13,246.14,6785.0,234.147,234.147,233.4924,233.5019,6785.0
2022-07-18 15:30:00,246.17,246.32,245.97,246.21,13416.0,233.5303,233.6726,233.3406,233.5683,13416.0
2022-07-18 15:35:00,246.24,246.41,246.0,246.01,6299.0,233.5967,233.758,233.3691,233.3785,6299.0
2022-07-18 15:40:00,246.07,246.13,245.76,245.87,6623.0,233.4355,233.4924,233.1414,233.2457,6623.0
2022-07-18 15:45:00,245.8,245.81,244.94,244.95,17177.0,233.1793,233.1888,232.3635,232.373,17177.0
2022-07-18 15:50:00,244.92,245.42,244.92,245.35,18521.0,232.3445,232.8188,232.3445,232.7524,18521.0
2022-07-18 15:55:00,245.33,245.96,245.16,245.76,23665.0,232.7335,233.3311,232.5722,233.1414,23665.0
2022-07-19 09:30:00,249.59,250.94,249.25,249.48,16371.0,236.7747,238.0554,236.4522,236.6704,16371.0
2022-07-19 09:35:00,249.01,249.59,248.54,248.79,4143.0,236.2245,236.7747,235.7786,236.0158,4143.0
2022-07-19 09:40:00,248.61,249.41,248.0,248.11,4378.0,235.845,236.604,235.2664,235.3707,4378.0
2022-07-19 09:45:00,247.85,248.28,247.38,248.18,6807.0,235.1241,235.532,234.6782,235.4371,6807.0
2022-07-19 09:50:00,248.08,249.18,248.08,248.78,5300.0,235.3423,236.3858,235.3423,236.0063,5300.0
2022-07-19 09:55:00,249.06,250.06,248.99,249.99,9191.0,236.2719,237.2206,236.2055,237.1542,9191.0
2022-07-19 10:00:00,249.97,250.04,249.24,249.73,9172.0,237.1352,237.2016,236.4427,236.9075,9172.0
2022-07-19 10:05:00,249.83,249.83,249.04,249.61,3240.0,237.0024,237.0024,236.253,236.7937,3240.0
2022-07-19 10:10:00,249.55,251.28,249.55,250.88,9053.0,236.7368,238.378,236.7368,237.9985,9053.0
2022-07-19 10:15:00,250.66,251.17,249.59,250.09,10964.0,237.7898,238.2736,236.7747,237.2491,10964.0
2022-07-19 10:20:00,249.62,250.18,249.46,249.65,7806.0,236.8032,237.3344,236.6514,236.8316,7806.0
2022-07-19 10:25:00,249.56,251.27,249.56,250.87,46482.0,236.7463,238.3685,236.7463,237.989,46482.0
2022-07-19 10:30:00,250.96,251.57,250.85,251.44,9645.0,238.0744,238.6531,237.97,238.5297,9645.0
2022-07-19 10:35:00,251.43,251.75,251.42,251.5,4212.0,238.5203,238.8238,238.5108,238.5867,4212.0
2022-07-19 10:40:00,251.5,252.13,251.43,251.96,10143.0,238.5867,239.1843,238.5203,239.023,10143.0
2022-07-19 10:45:00,252.03,252.42,252.03,252.26,5742.0,239.0894,239.4594,239.0894,239.3076,5742.0
2022-07-19 10:50:00,252.32,253.01,252.27,252.88,7295.0,239.3646,240.0191,239.3171,239.8958,7295.0
2022-07-19 10:55:00,253.04,253.04,252.64,252.72,2736.0,240.0476,240.0476,239.6681,239.744,2736.0
2022-07-19 11:00:00,252.81,253.07,252.7,252.79,3362.0,239.8294,240.076,239.725,239.8104,3362.0
2022-07-19 11:05:00,252.67,252.92,252.49,252.88,8159.0,239.6966,239.9337,239.5258,239.8958,8159.0
2022-07-19 11:10:00,252.9,252.93,252.48,252.84,5994.0,239.9148,239.9432,239.5163,239.8579,5994.0
2022-07-19 11:15:00,252.81,252.88,252.37,252.81,5214.0,239.8294,239.8958,239.412,239.8294,5214.0
2022-07-19 11:20:00,253.03,253.03,252.85,252.85,2000.0,240.0381,240.0381,239.8673,239.8673,2000.0
2022-07-19 11:25:00,252.95,253.28,252.86,252.93,4923.0,239.9622,240.2753,239.8768,239.9432,4923.0
2022-07-19 11:30:00,252.89,253.71,252.88,253.66,3632.0,239.9053,240.6832,239.8958,240.6358,3632.0
2022-07-19 11:35:00,253.4,253.72,253.3,253.31,5679.0,240.3891,240.6927,240.2942,240.3037,5679.0
2022-07-19 11:40:00,253.35,253.36,252.93,253.11,3940.0,240.3417,240.3512,239.9432,240.114,3940.0
2022-07-19 11:45:00,252.95,253.25,252.88,253.14,2075.0,239.9622,240.2468,239.8958,240.1425,2075.0
2022-07-19 11:50:00,253.12,253.59,253.11,253.17,2834.0,240.1235,240.5693,240.114,240.1709,2834.0
2022-07-19 11:55:00,253.22,253.58,253.2,253.58,2607.0,240.2183,240.5599,240.1994,240.5599,2607.0
2022-07-19 12:00:00,253.56,253.61,253.33,253.33,1605.0,240.5409,240.5883,240.3227,240.3227,1605.0
2022-07-19 12:05:00,253.15,253.23,252.91,253.15,2580.0,240.1519,240.2278,239.9243,240.1519,2580.0
2022-07-19 12:10:00,253.28,253.32,253.18,253.19,1531.0,240.2753,240.3132,240.1804,240.1899,1531.0
2022-07-19 12:15:00,253.11,253.18,252.91,253.15,2676.0,240.114,240.1804,239.9243,240.1519,2676.0
2022-07-19 12:20:00,253.18,253.43,253.13,253.39,1931.0,240.1804,240.4176,240.133,240.3796,1931.0
2022-07-19 12:25:00,253.34,253.34,253.15,253.25,1426.0,240.3322,240.3322,240.1519,240.2468,1426.0
2022-07-19 12:30:00,253.1,253.5,253.1,253.16,2555.0,240.1045,240.484,240.1045,240.1614,2555.0
2022-07-19 12:35:00,253.05,253.06,252.87,252.94,2993.0,240.0571,240.0666,239.8863,239.9527,2993.0
2022-07-19 12:40:00,253.08,253.1,252.9,253.05,1938.0,240.0855,240.1045,239.9148,240.0571,1938.0
2022-07-19 12:45:00,252.93,253.22,252.93,253.13,3182.0,239.9432,240.2183,239.9432,240.133,3182.0
2022-07-19 12:50:00,253.06,253.09,252.8,252.99,3049.0,240.0666,240.095,239.8199,240.0002,3049.0
2022-07-19 12:55:00,252.99,253.21,252.92,253.12,1700.0,240.0002,240.2089,239.9337,240.1235,1700.0
2022-07-19 13:00:00,253.07,253.07,252.81,252.94,1703.0,240.076,240.076,239.8294,239.9527,1703.0
2022-07-19 13:05:00,252.88,253.04,252.8,252.93,5768.0,239.8958,240.0476,239.8199,239.9432,5768.0
2022-07-19 13:10:00,253.06,253.12,253.02,253.09,742.0,240.0666,240.1235,240.0286,240.095,742.0
2022-07-19 13:15:00,253.08,253.1,252.78,252.93,4777.0,240.0855,240.1045,239.8009,239.9432,4777.0
2022-07-19 13:20:00,252.93,252.94,252.73,252.91,2352.0,239.9432,239.9527,239.7535,239.9243,2352.0
2022-07-19 13:25:00,253.03,253.13,252.85,253.02,3274.0,240.0381,240.133,239.8673,240.0286,3274.0
2022-07-19 13:30:00,253.05,253.39,252.87,253.39,4792.0,240.0571,240.3796,239.8863,240.3796,4792.0
2022-07-19 13:35:00,253.47,253.78,253.39,253.78,3467.0,240.4555,240.7496,240.3796,240.7496,3467.0
2022-07-19 13:40:00,253.8,253.9,253.62,253.85,8575.0,240.7686,240.8634,240.5978,240.816,8575.0
2022-07-19 13:45:00,253.8,253.86,253.69,253.82,1519.0,240.7686,240.8255,240.6642,240.7875,1519.0
2022-07-19 13:50:00,253.75,254.0,253.74,253.96,2896.0,240.7211,240.9583,240.7116,240.9203,2896.0
2022-07-19 13:55:00,253.88,254.29,253.85,254.22,5353.0,240.8445,241.2334,240.816,241.167,5353.0
2022-07-19 14:00:00,254.17,254.44,254.17,254.38,2374.0,241.1196,241.3757,241.1196,241.3188,2374.0
2022-07-19 14:05:00,254.42,254.58,254.26,254.52,1977.0,241.3567,241.5085,241.2049,241.4516,1977.0
2022-07-19 14:10:00,254.48,254.64,254.22,254.34,14587.0,241.4136,241.5654,241.167,241.2808,14587.0
2022-07-19 14:15:00,254.34,254.37,254.04,254.23,3224.0,241.2808,241.3093,240.9962,241.1765,3224.0
2022-07-19 14:20:00,254.32,254.42,254.1,254.21,2602.0,241.2619,241.3567,241.0532,241.1575,2602.0
2022-07-19 14:25:00,254.26,254.26,253.83,253.83,2512.0,241.2049,241.2049,240.797,240.797,2512.0
2022-07-19 14:30:00,253.94,254.09,253.82,253.82,2556.0,240.9014,241.0437,240.7875,240.7875,2556.0
2022-07-19 14:35:00,253.94,254.15,253.88,254.02,3357.0,240.9014,241.1006,240.8445,240.9773,3357.0
2022-07-19 14:40:00,254.01,254.05,253.92,253.98,1750.0,240.9678,241.0057,240.8824,240.9393,1750.0
2022-07-19 14:45:00,253.7,253.7,253.44,253.53,1200.0,240.6737,240.6737,240.427,240.5124,1200.0
2022-07-19 14:50:00,253.62,253.88,253.62,253.88,2287.0,240.5978,240.8445,240.5978,240.8445,2287.0
2022-07-19 14:55:00,253.8,253.96,253.7,253.9,3498.0,240.7686,240.9203,240.6737,240.8634,3498.0
2022-07-19 15:00:00,253.9,254.12,253.55,254.04,4855.0,240.8634,241.0721,240.5314,240.9962,4855.0
2022-07-19 15:05:00,253.99,254.42,253.99,254.38,2715.0,240.9488,241.3567,240.9488,241.3188,2715.0
2022-07-19 15:10:00,254.31,254.42,254.1,254.24,2208.0,241.2524,241.3567,241.0532,241.186,2208.0
2022-07-19 15:15:00,254.11,254.36,254.06,254.28,2306.0,241.0626,241.2998,241.0152,241.2239,2306.0
2022-07-19 15:20:00,254.2,254.27,254.03,254.14,2320.0,241.148,241.2144,240.9868,241.0911,2320.0
2022-07-19 15:25:00,254.24,254.41,254.17,254.36,3700.0,241.186,241.3472,241.1196,241.2998,3700.0
2022-07-19 15:30:00,254.37,254.56,254.12,254.17,4251.0,241.3093,241.4895,241.0721,241.1196,4251.0
2022-07-19 15:35:00,254.16,254.53,254.08,254.53,7367.0,241.1101,241.4611,241.0342,241.4611,7367.0
2022-07-19 15:40:00,254.66,255.07,254.56,254.99,10052.0,241.5844,241.9734,241.4895,241.8975,10052.0
2022-07-19 15:45:00,254.89,255.06,254.71,254.79,13805.0,241.8026,241.9639,241.6318,241.7077,13805.0
2022-07-19 15:50:00,254.81,254.89,254.63,254.79,15692.0,241.7267,241.8026,241.5559,241.7077,15692.0
2022-07-19 15:55:00,254.77,255.63,254.77,255.31,67164.0,241.6888,242.5046,241.6888,242.201,67164.0
2022-07-20 09:30:00,255.59,256.56,255.03,255.44,20454.0,242.4667,243.3869,241.9354,242.3244,20454.0
2022-07-20 09:35:00,255.74,256.68,255.56,256.25,13275.0,242.609,243.5007,242.4382,243.0928,13275.0
2022-07-20 09:40:00,256.18,256.81,255.55,256.16,6078.0,243.0264,243.624,242.4287,243.0074,6078.0
2022-07-20 09:45:00,256.14,256.14,255.19,255.19,7326.0,242.9884,242.9884,242.0872,242.0872,7326.0
2022-07-20 09:50:00,255.48,256.07,255.29,255.47,3580.0,242.3623,242.922,242.1821,242.3528,3580.0
2022-07-20 09:55:00,255.29,255.29,253.79,253.8,1807.0,242.1821,242.1821,240.7591,240.7686,1807.0
2022-07-20 10:00:00,253.74,254.22,253.47,254.14,10021.0,240.7116,241.167,240.4555,241.0911,10021.0
2022-07-20 10:05:00,254.02,254.51,253.4,254.51,4236.0,240.9773,241.4421,240.3891,241.4421,4236.0
2022-07-20 10:10:00,254.54,255.85,254.54,255.64,7370.0,241.4706,242.7133,241.4706,242.5141,7370.0
2022-07-20 10:15:00,255.76,255.89,255.41,255.41,4085.0,242.6279,242.7513,242.2959,242.2959,4085.0
2022-07-20 10:20:00,255.36,256.32,255.19,256.32,8850.0,242.2485,243.1592,242.0872,243.1592,8850.0
2022-07-20 10:25:00,256.41,256.54,256.09,256.25,5818.0,243.2446,243.3679,242.941,243.0928,5818.0
2022-07-20 10:30:00,256.23,256.82,255.89,256.78,6041.0,243.0738,243.6335,242.7513,243.5956,6041.0
2022-07-20 10:35:00,256.66,257.13,256.49,257.07,5397.0,243.4817,243.9276,243.3204,243.8707,5397.0
2022-07-20 10:40:00,257.16,257.41,256.72,257.27,7613.0,243.956,244.1932,243.5386,244.0604,7613.0
2022-07-20 10:45:00,257.26,257.61,257.1,257.52,5326.0,244.0509,244.3829,243.8991,244.2976,5326.0
2022-07-20 10:50:00,257.34,257.96,257.34,257.96,5136.0,244.1268,244.715,244.1268,244.715,5136.0
2022-07-20 10:55:00,257.96,258.0,257.66,258.0,4613.0,244.715,244.7529,244.4304,244.7529,4613.0
2022-07-20 11:00:00,257.85,257.85,257.47,257.72,3941.0,244.6106,244.6106,244.2501,244.4873,3941.0
2022-07-20 11:05:00,257.63,258.0,257.62,257.94,4540.0,244.4019,244.7529,244.3924,244.696,4540.0
2022-07-20 11:10:00,258.04,258.09,257.76,257.76,4213.0,244.7909,244.8383,244.5252,244.5252,4213.0
2022-07-20 11:15:00,257.63,257.69,257.29,257.35,4606.0,244.4019,244.4588,244.0794,244.1363,4606.0
2022-07-20 11:20:00,257.24,257.24,256.47,256.98,3748.0,244.0319,244.0319,243.3015,243.7853,3748.0
2022-07-20 11:25:00,256.86,257.48,256.86,257.38,4439.0,243.6714,244.2596,243.6714,244.1647,4439.0
2022-07-20 11:30:00,257.42,257.65,257.28,257.53,4465.0,244.2027,244.4209,244.0699,244.307,4465.0
2022-07-20 11:35:00,257.53,257.63,257.15,257.41,10390.0,244.307,244.4019,243.9466,244.1932,10390.0
2022-07-20 11:40:00,257.48,257.7,257.31,257.66,4791.0,244.2596,244.4683,244.0983,244.4304,4791.0
2022-07-20 11:45:00,257.64,257.97,257.64,257.72,3397.0,244.4114,244.7245,244.4114,244.4873,3397.0
2022-07-20 11:50:00,257.69,258.24,257.68,258.12,10928.0,244.4588,244.9806,244.4493,244.8668,10928.0
2022-07-20 11:55:00,258.12,258.4,257.98,258.39,6592.0,244.8668,245.1324,244.7339,245.1229,6592.0
2022-07-20 12:00:00,258.28,258.39,257.36,257.47,10196.0,245.0185,245.1229,244.1458,244.2501,10196.0
2022-07-20 12:05:00,257.36,257.76,257.29,257.69,9887.0,244.1458,244.5252,244.0794,244.4588,9887.0
2022-07-20 12:10:00,257.74,257.74,257.13,257.48,5950.0,244.5063,244.5063,243.9276,244.2596,5950.0
2022-07-20 12:15:00,257.42,257.48,257.02,257.31,8489.0,244.2027,244.2596,243.8232,244.0983,8489.0
2022-07-20 12:20:00,257.32,257.39,256.88,257.02,4067.0,244.1078,244.1742,243.6904,243.8232,4067.0
2022-07-20 12:25:00,257.17,257.17,256.89,256.92,4825.0,243.9655,243.9655,243.6999,243.7284,4825.0
2022-07-20 12:30:00,257.0,257.17,256.96,256.97,5079.0,243.8043,243.9655,243.7663,243.7758,5079.0
2022-07-20 12:35:00,256.95,257.11,256.84,256.87,5638.0,243.7568,243.9086,243.6525,243.6809,5638.0
2022-07-20 12:40:00,256.93,256.99,255.55,255.66,4100.0,243.7379,243.7948,242.4287,242.5331,4100.0
2022-07-20 12:45:00,255.62,255.62,254.73,255.08,9315.0,242.4951,242.4951,241.6508,241.9828,9315.0
2022-07-20 12:50:00,255.17,255.81,255.13,255.65,4027.0,242.0682,242.6754,242.0303,242.5236,4027.0
2022-07-20 12:55:00,255.65,255.93,255.57,255.92,2254.0,242.5236,242.7892,242.4477,242.7797,2254.0
2022-07-20 13:00:00,255.86,256.17,255.46,255.51,7197.0,242.7228,243.0169,242.3433,242.3908,7197.0
2022-07-20 13:05:00,255.49,255.94,255.21,255.49,5114.0,242.3718,242.7987,242.1062,242.3718,5114.0
2022-07-20 13:10:00,255.42,255.62,254.96,255.5,5306.0,242.3054,242.4951,241.869,242.3813,5306.0
2022-07-20 13:15:00,255.59,255.61,255.28,255.54,1600.0,242.4667,242.4856,242.1726,242.4192,1600.0
2022-07-20 13:20:00,255.59,255.59,255.24,255.43,3888.0,242.4667,242.4667,242.1346,242.3149,3888.0
2022-07-20 13:25:00,255.44,255.85,255.35,255.85,4727.0,242.3244,242.7133,242.239,242.7133,4727.0
2022-07-20 13:30:00,256.09,256.53,256.0,256.33,3457.0,242.941,243.3584,242.8556,243.1687,3457.0
2022-07-20 13:35:00,256.18,256.43,256.08,256.4,2236.0,243.0264,243.2635,242.9315,243.2351,2236.0
2022-07-20 13:40:00,256.51,256.51,256.3,256.47,3469.0,243.3394,243.3394,243.1402,243.3015,3469.0
2022-07-20 13:45:00,256.56,256.56,256.14,256.14,1886.0,243.3869,243.3869,242.9884,242.9884,1886.0
2022-07-20 13:50:00,256.06,256.26,256.0,256.11,3006.0,242.9125,243.1023,242.8556,242.96,3006.0
2022-07-20 13:55:00,255.99,255.99,255.61,255.78,2984.0,242.8461,242.8461,242.4856,242.6469,2984.0
2022-07-20 14:00:00,255.86,256.26,255.86,256.26,3522.0,242.7228,243.1023,242.7228,243.1023,3522.0
2022-07-20 14:05:00,256.15,256.48,256.09,256.34,2208.0,242.9979,243.311,242.941,243.1781,2208.0
2022-07-20 14:10:00,256.38,256.68,256.24,256.6,3776.0,243.2161,243.5007,243.0833,243.4248,3776.0
2022-07-20 14:15:00,256.66,256.79,256.42,256.78,1800.0,243.4817,243.605,243.254,243.5956,1800.0
2022-07-20 14:20:00,256.86,257.18,256.84,257.15,2604.0,243.6714,243.975,243.6525,243.9466,2604.0
2022-07-20 14:25:00,257.29,257.59,257.29,257.51,3995.0,244.0794,244.364,244.0794,244.2881,3995.0
2022-07-20 14:30:00,257.49,257.59,257.28,257.55,5474.0,244.2691,244.364,244.0699,244.326,5474.0
2022-07-20 14:35:00,257.56,257.67,257.4,257.67,3678.0,244.3355,244.4399,244.1837,244.4399,3678.0
2022-07-20 14:40:00,257.7,257.87,257.61,257.84,4502.0,244.4683,244.6296,244.3829,244.6011,4502.0
2022-07-20 14:45:00,257.91,258.01,257.82,258.01,3685.0,244.6675,244.7624,244.5822,244.7624,3685.0
2022-07-20 14:50:00,258.07,258.07,257.24,257.24,6026.0,244.8193,244.8193,244.0319,244.0319,6026.0
2022-07-20 14:55:00,257.23,257.79,257.16,257.64,7556.0,244.0225,244.5537,243.956,244.4114,7556.0
2022-07-20 15:00:00,257.59,258.63,257.59,258.62,4963.0,244.364,245.3506,244.364,245.3411,4963.0
2022-07-20 15:05:00,258.62,258.7,258.14,258.22,6282.0,245.3411,245.417,244.8857,244.9616,6282.0
2022-07-20 15:10:00,258.28,258.41,258.18,258.24,2033.0,245.0185,245.1419,244.9237,244.9806,2033.0
2022-07-20 15:15:00,258.23,258.69,258.19,258.58,5170.0,244.9711,245.4075,244.9332,245.3031,5170.0
2022-07-20 15:20:00,258.63,258.65,258.16,258.29,5757.0,245.3506,245.3695,244.9047,245.028,5757.0
2022-07-20 15:25:00,258.3,258.58,258.3,258.57,4160.0,245.0375,245.3031,245.0375,245.2936,4160.0
2022-07-20 15:30:00,258.62,258.62,257.99,258.05,12007.0,245.3411,245.3411,244.7434,244.8003,12007.0
2022-07-20 15:35:00,258.0,258.11,257.75,257.96,8565.0,244.7529,244.8573,244.5158,244.715,8565.0
2022-07-20 15:40:00,257.99,258.5,257.95,258.34,8873.0,244.7434,245.2272,244.7055,245.0755,8873.0
2022-07-20 15:45:00,258.32,258.36,257.92,258.18,12580.0,245.0565,245.0944,244.677,244.9237,12580.0
2022-07-20 15:50:00,258.14,258.39,257.62,257.73,22776.0,244.8857,245.1229,244.3924,244.4968,22776.0
2022-07-20 15:55:00,257.74,258.01,257.56,257.89,39557.0,244.5063,244.7624,244.3355,244.6486,39557.0
2022-07-21 09:30:00,258.08,258.96,256.74,258.57,17251.0,244.8288,245.6636,243.5576,245.2936,17251.0
2022-07-21 09:35:00,258.57,260.84,258.34,260.66,17987.0,245.2936,247.4471,245.0755,247.2763,17987.0
2022-07-21 09:40:00,260.4,260.57,259.31,259.31,8296.0,247.0297,247.191,245.9957,245.9957,8296.0
2022-07-21 09:45:00,258.82,260.64,258.82,260.42,14304.0,245.5308,247.2574,245.5308,247.0487,14304.0
2022-07-21 09:50:00,260.22,261.34,259.56,261.05,11397.0,246.8589,247.9214,246.2328,247.6463,11397.0
2022-07-21 09:55:00,260.94,260.94,259.84,260.04,7649.0,247.542,247.542,246.4984,246.6882,7649.0
2022-07-21 10:00:00,260.38,260.77,259.06,259.06,5451.0,247.0107,247.3807,245.7585,245.7585,5451.0
2022-07-21 10:05:00,259.0,259.48,258.66,259.03,4507.0,245.7016,246.1569,245.379,245.73,4507.0
2022-07-21 10:10:00,259.09,259.23,258.37,258.62,3755.0,245.7869,245.9198,245.1039,245.3411,3755.0
2022-07-21 10:15:00,258.44,259.43,258.44,259.29,3815.0,245.1703,246.1095,245.1703,245.9767,3815.0
2022-07-21 10:20:00,259.39,259.48,258.28,258.52,4905.0,246.0715,246.1569,245.0185,245.2462,4905.0
2022-07-21 10:25:00,258.52,259.09,258.27,258.92,7076.0,245.2462,245.7869,245.0091,245.6257,7076.0
2022-07-21 10:30:00,258.88,259.18,258.5,258.57,6163.0,245.5877,245.8723,245.2272,245.2936,6163.0
2022-07-21 10:35:00,258.57,259.06,258.45,258.95,8462.0,245.2936,245.7585,245.1798,245.6541,8462.0
2022-07-21 10:40:00,258.67,259.21,258.62,259.0,6570.0,245.3885,245.9008,245.3411,245.7016,6570.0
2022-07-21 10:45:00,259.01,259.5,258.96,259.2,9408.0,245.7111,246.1759,245.6636,245.8913,9408.0
2022-07-21 10:50:00,259.32,259.5,259.1,259.5,4631.0,246.0051,246.1759,245.7964,246.1759,4631.0
2022-07-21 10:55:00,259.49,260.1,259.44,260.06,10269.0,246.1664,246.7451,246.119,246.7071,10269.0
2022-07-21 11:00:00,260.0,260.41,259.79,260.41,6886.0,246.6502,247.0392,246.451,247.0392,6886.0
2022-07-21 11:05:00,260.49,260.49,259.77,260.07,4539.0,247.1151,247.1151,246.432,246.7166,4539.0
2022-07-21 11:10:00,260.08,260.17,259.72,260.06,5556.0,246.7261,246.8115,246.3846,246.7071,5556.0
2022-07-21 11:15:00,260.1,260.24,259.78,260.0,4713.0,246.7451,246.8779,246.4415,246.6502,4713.0
2022-07-21 11:20:00,260.12,260.12,259.23,259.45,3580.0,246.7641,246.7641,245.9198,246.1285,3580.0
2022-07-21 11:25:00,259.62,260.16,259.58,259.92,13466.0,246.2897,246.802,246.2518,246.5743,13466.0
2022-07-21 11:30:00,259.95,260.5,259.72,260.42,28943.0,246.6028,247.1246,246.3846,247.0487,28943.0
2022-07-21 11:35:00,260.55,260.73,260.34,260.55,6994.0,247.172,247.3427,246.9728,247.172,6994.0
2022-07-21 11:40:00,260.56,260.93,260.41,260.93,12404.0,247.1815,247.5325,247.0392,247.5325,12404.0
2022-07-21 11:45:00,260.9,261.05,260.28,260.43,5303.0,247.504,247.6463,246.9158,247.0581,5303.0
2022-07-21 11:50:00,260.42,260.42,260.05,260.08,2000.0,247.0487,247.0487,246.6977,246.7261,2000.0
2022-07-21 11:55:00,260.15,260.44,259.97,260.03,5715.0,246.7925,247.0676,246.6218,246.6787,5715.0
2022-07-21 12:00:00,259.94,260.42,259.94,260.3,2330.0,246.5933,247.0487,246.5933,246.9348,2330.0
2022-07-21 12:05:00,260.37,260.8,260.22,260.48,8296.0,247.0012,247.4091,246.8589,247.1056,8296.0
2022-07-21 12:10:00,260.53,261.05,260.52,260.65,12757.0,247.153,247.6463,247.1435,247.2668,12757.0
2022-07-21 12:15:00,260.55,260.96,260.36,260.96,4522.0,247.172,247.5609,246.9917,247.5609,4522.0
2022-07-21 12:20:00,261.1,261.36,260.99,261.35,4701.0,247.6937,247.9404,247.5894,247.9309,4701.0
2022-07-21 12:25:00,261.37,261.82,261.27,261.7,6382.0,247.9499,248.3768,247.855,248.2629,6382.0
2022-07-21 12:30:00,261.64,261.92,261.55,261.88,5108.0,248.206,248.4716,248.1206,248.4337,5108.0
2022-07-21 12:35:00,261.92,262.19,261.8,261.83,10806.0,248.4716,248.7278,248.3578,248.3863,10806.0
2022-07-21 12:40:00,261.97,262.06,261.78,261.85,3423.0,248.5191,248.6045,248.3388,248.4052,3423.0
2022-07-21 12:45:00,261.69,261.94,261.46,261.6,5432.0,248.2535,248.4906,248.0353,248.1681,5432.0
2022-07-21 12:50:00,261.59,261.88,261.59,261.68,3656.0,248.1586,248.4337,248.1586,248.244,3656.0
2022-07-21 12:55:00,261.69,261.85,261.68,261.76,1401.0,248.2535,248.4052,248.244,248.3199,1401.0
2022-07-21 13:00:00,261.64,261.78,261.5,261.65,4817.0,248.206,248.3388,248.0732,248.2155,4817.0
2022-07-21 13:05:00,261.6,261.92,261.6,261.8,3634.0,248.1681,248.4716,248.1681,248.3578,3634.0
2022-07-21 13:10:00,261.79,261.99,261.48,261.49,4000.0,248.3483,248.538,248.0542,248.0637,4000.0
2022-07-21 13:15:00,261.36,261.75,261.36,261.62,6030.0,247.9404,248.3104,247.9404,248.187,6030.0
2022-07-21 13:20:00,261.62,261.88,261.62,261.63,3581.0,248.187,248.4337,248.187,248.1965,3581.0
2022-07-21 13:25:00,261.48,261.7,261.26,261.67,3554.0,248.0542,248.2629,247.8455,248.2345,3554.0
2022-07-21 13:30:00,261.56,261.71,261.11,261.23,5115.0,248.1301,248.2724,247.7032,247.8171,5115.0
2022-07-21 13:35:00,261.27,261.83,261.2,261.72,3821.0,247.855,248.3863,247.7886,248.2819,3821.0
2022-07-21 13:40:00,261.69,262.08,261.68,261.76,4078.0,248.2535,248.6234,248.244,248.3199,4078.0
2022-07-21 13:45:00,261.83,261.89,261.59,261.74,2645.0,248.3863,248.4432,248.1586,248.3009,2645.0
2022-07-21 13:50:00,261.59,261.65,261.33,261.53,5122.0,248.1586,248.2155,247.9119,248.1017,5122.0
2022-07-21 13:55:00,261.42,261.91,261.39,261.83,10204.0,247.9973,248.4622,247.9689,248.3863,10204.0
2022-07-21 14:00:00,261.72,261.97,261.59,261.97,2353.0,248.2819,248.5191,248.1586,248.5191,2353.0
2022-07-21 14:05:00,262.01,262.46,261.98,262.45,6295.0,248.557,248.9839,248.5286,248.9744,6295.0
2022-07-21 14:10:00,262.47,262.56,261.93,262.25,10062.0,248.9934,249.0788,248.4811,248.7847,10062.0
2022-07-21 14:15:00,262.36,262.49,262.24,262.42,5553.0,248.889,249.0124,248.7752,248.946,5553.0
2022-07-21 14:20:00,262.42,262.48,262.29,262.3,3914.0,248.946,249.0029,248.8226,248.8321,3914.0
2022-07-21 14:25:00,262.29,262.29,261.94,262.18,2565.0,248.8226,248.8226,248.4906,248.7183,2565.0
2022-07-21 14:30:00,262.14,262.36,262.03,262.05,5542.0,248.6803,248.889,248.576,248.595,5542.0
2022-07-21 14:35:00,262.03,262.33,261.86,262.33,3236.0,248.576,248.8606,248.4147,248.8606,3236.0
2022-07-21 14:40:00,262.27,262.27,261.31,261.31,3464.0,248.8037,248.8037,247.893,247.893,3464.0
2022-07-21 14:45:00,261.49,261.72,261.21,261.72,5909.0,248.0637,248.2819,247.7981,248.2819,5909.0
2022-07-21 14:50:00,261.76,261.98,261.65,261.82,5610.0,248.3199,248.5286,248.2155,248.3768,5610.0
2022-07-21 14:55:00,261.84,262.19,261.84,261.99,5743.0,248.3957,248.7278,248.3957,248.538,5743.0
2022-07-21 15:00:00,262.09,262.33,261.96,262.27,4075.0,248.6329,248.8606,248.5096,248.8037,4075.0
2022-07-21 15:05:00,262.15,262.54,261.97,262.54,2779.0,248.6898,249.0598,248.5191,249.0598,2779.0
2022-07-21 15:10:00,262.54,262.54,262.11,262.24,4638.0,249.0598,249.0598,248.6519,248.7752,4638.0
2022-07-21 15:15:00,262.19,262.38,261.87,262.32,20472.0,248.7278,248.908,248.4242,248.8511,20472.0
2022-07-21 15:20:00,262.29,262.31,262.13,262.24,4053.0,248.8226,248.8416,248.6709,248.7752,4053.0
2022-07-21 15:25:00,262.2,262.41,262.11,262.41,8891.0,248.7373,248.9365,248.6519,248.9365,8891.0
2022-07-21 15:30:00,262.41,262.45,262.19,262.29,7388.0,248.9365,248.9744,248.7278,248.8226,7388.0
2022-07-21 15:35:00,262.26,262.61,262.23,262.34,6236.0,248.7942,249.1262,248.7657,248.8701,6236.0
2022-07-21 15:40:00,262.33,262.6,262.25,262.25,5655.0,248.8606,249.1167,248.7847,248.7847,5655.0
2022-07-21 15:45:00,262.25,262.47,262.09,262.12,11562.0,248.7847,248.9934,248.6329,248.6614,11562.0
2022-07-21 15:50:00,262.2,262.45,262.0,262.04,33690.0,248.7373,248.9744,248.5475,248.5855,33690.0
2022-07-21 15:55:00,262.04,262.83,261.94,262.75,37872.0,248.5855,249.3349,248.4906,249.259,37872.0
2022-07-22 09:30:00,263.34,263.69,261.76,261.76,11989.0,249.8187,250.1508,248.3199,248.3199,11989.0
2022-07-22 09:35:00,261.53,263.82,261.33,263.82,4176.0,248.1017,250.2741,247.9119,250.2741,4176.0
2022-07-22 09:40:00,263.88,265.65,263.87,265.53,14921.0,250.331,252.0101,250.3215,251.8963,14921.0
2022-07-22 09:45:00,265.53,265.53,264.01,265.19,10587.0,251.8963,251.8963,250.4543,251.5737,10587.0
2022-07-22 09:50:00,265.35,265.8,263.88,264.16,2920.0,251.7255,252.1524,250.331,250.5966,2920.0
2022-07-22 09:55:00,263.98,264.32,263.5,263.5,5422.0,250.4259,250.7484,249.9705,249.9705,5422.0
2022-07-22 10:00:00,263.47,263.56,262.56,262.56,8115.0,249.9421,250.0274,249.0788,249.0788,8115.0
2022-07-22 10:05:00,262.56,263.03,262.4,262.85,4286.0,249.0788,249.5246,248.927,249.3539,4286.0
2022-07-22 10:10:00,262.84,263.44,262.63,263.44,4644.0,249.3444,249.9136,249.1452,249.9136,4644.0
2022-07-22 10:15:00,263.53,263.72,263.32,263.72,3182.0,249.999,250.1792,249.7998,250.1792,3182.0
2022-07-22 10:20:00,263.58,263.58,263.02,263.04,5775.0,250.0464,250.0464,249.5152,249.5341,5775.0
2022-07-22 10:25:00,263.07,263.17,262.21,262.82,11125.0,249.5626,249.6575,248.7468,249.3254,11125.0
2022-07-22 10:30:00,263.0,263.29,262.92,262.97,2707.0,249.4962,249.7713,249.4203,249.4677,2707.0
2022-07-22 10:35:00,262.97,263.38,262.72,263.38,4089.0,249.4677,249.8567,249.2306,249.8567,4089.0
2022-07-22 10:40:00,263.17,263.45,262.91,263.13,3274.0,249.6575,249.9231,249.4108,249.6195,3274.0
2022-07-22 10:45:00,263.16,263.28,262.95,263.18,1904.0,249.648,249.7618,249.4488,249.6669,1904.0
2022-07-22 10:50:00,263.39,263.83,263.16,263.64,4401.0,249.8662,250.2836,249.648,250.1033,4401.0
2022-07-22 10:55:00,263.74,263.74,263.27,263.27,2748.0,250.1982,250.1982,249.7523,249.7523,2748.0
2022-07-22 11:00:00,263.13,263.24,262.29,262.58,2052.0,249.6195,249.7239,248.8226,249.0978,2052.0
2022-07-22 11:05:00,262.17,262.56,262.16,262.56,1460.0,248.7088,249.0788,248.6993,249.0788,1460.0
2022-07-22 11:10:00,262.33,262.67,262.33,262.4,3402.0,248.8606,249.1831,248.8606,248.927,3402.0
2022-07-22 11:15:00,262.4,262.45,262.1,262.38,3744.0,248.927,248.9744,248.6424,248.908,3744.0
2022-07-22 11:20:00,262.4,262.4,261.64,261.75,1826.0,248.927,248.927,248.206,248.3104,1826.0
2022-07-22 11:25:00,261.51,261.69,260.76,260.98,6775.0,248.0827,248.2535,247.3712,247.5799,6775.0
2022-07-22 11:30:00,261.18,261.24,260.55,260.55,6171.0,247.7696,247.8266,247.172,247.172,6171.0
2022-07-22 11:35:00,260.43,260.51,259.61,259.84,9575.0,247.0581,247.134,246.2802,246.4984,9575.0
2022-07-22 11:40:00,259.62,259.9,259.3,259.34,2626.0,246.2897,246.5554,245.9862,246.0241,2626.0
2022-07-22 11:45:00,259.5,259.81,259.38,259.79,3499.0,246.1759,246.47,246.0621,246.451,3499.0
2022-07-22 11:50:00,259.71,260.15,259.69,259.89,3404.0,246.3751,246.7925,246.3561,246.5459,3404.0
2022-07-22 11:55:00,259.88,260.14,259.56,259.99,4544.0,246.5364,246.783,246.2328,246.6407,4544.0
2022-07-22 12:00:00,260.09,260.09,259.73,259.75,4721.0,246.7356,246.7356,246.3941,246.4131,4721.0
2022-07-22 12:05:00,259.65,259.71,259.4,259.61,2065.0,246.3182,246.3751,246.081,246.2802,2065.0
2022-07-22 12:10:00,259.53,259.61,259.23,259.57,2767.0,246.2044,246.2802,245.9198,246.2423,2767.0
2022-07-22 12:15:00,259.57,259.95,259.57,259.82,2402.0,246.2423,246.6028,246.2423,246.4795,2402.0
2022-07-22 12:20:00,259.77,259.78,259.48,259.61,2589.0,246.432,246.4415,246.1569,246.2802,2589.0
2022-07-22 12:25:00,259.61,259.96,259.58,259.96,1089.0,246.2802,246.6123,246.2518,246.6123,1089.0
2022-07-22 12:30:00,260.08,260.14,259.88,259.96,7681.0,246.7261,246.783,246.5364,246.6123,7681.0
2022-07-22 12:35:00,259.98,259.98,259.61,259.62,1316.0,246.6313,246.6313,246.2802,246.2897,1316.0
2022-07-22 12:40:00,259.73,259.91,259.49,259.5,2474.0,246.3941,246.5648,246.1664,246.1759,2474.0
2022-07-22 12:45:00,259.46,259.65,259.39,259.43,3055.0,246.138,246.3182,246.0715,246.1095,3055.0
2022-07-22 12:50:00,259.65,259.75,259.47,259.48,3934.0,246.3182,246.4131,246.1474,246.1569,3934.0
2022-07-22 12:55:00,259.56,259.59,259.39,259.47,1705.0,246.2328,246.2613,246.0715,246.1474,1705.0
2022-07-22 13:00:00,259.33,259.33,258.91,258.98,2184.0,246.0146,246.0146,245.6162,245.6826,2184.0
2022-07-22 13:05:00,259.02,259.16,258.98,259.03,3100.0,245.7205,245.8534,245.6826,245.73,3100.0
2022-07-22 13:10:00,258.96,258.98,258.62,258.69,2704.0,245.6636,245.6826,245.3411,245.4075,2704.0
2022-07-22 13:15:00,258.71,258.8,258.63,258.73,2251.0,245.4265,245.5118,245.3506,245.4454,2251.0
2022-07-22 13:20:00,258.57,258.57,258.2,258.21,3520.0,245.2936,245.2936,244.9426,244.9521,3520.0
2022-07-22 13:25:00,258.23,258.56,258.23,258.47,1601.0,244.9711,245.2842,244.9711,245.1988,1601.0
2022-07-22 13:30:00,258.47,258.49,258.29,258.29,2514.0,245.1988,245.2178,245.028,245.028,2514.0
2022-07-22 13:35:00,258.28,258.39,258.02,258.27,1426.0,245.0185,245.1229,244.7719,245.0091,1426.0
2022-07-22 13:40:00,258.39,258.41,258.05,258.35,1339.0,245.1229,245.1419,244.8003,245.0849,1339.0
2022-07-22 13:45:00,258.42,258.62,258.4,258.41,1400.0,245.1513,245.3411,245.1324,245.1419,1400.0
2022-07-22 13:50:00,258.27,258.45,258.26,258.36,1087.0,245.0091,245.1798,244.9996,245.0944,1087.0
2022-07-22 13:55:00,258.47,258.73,258.47,258.62,1606.0,245.1988,245.4454,245.1988,245.3411,1606.0
2022-07-22 14:00:00,258.67,258.67,258.2,258.38,2591.0,245.3885,245.3885,244.9426,245.1134,2591.0
2022-07-22 14:05:00,258.27,258.47,258.2,258.34,2202.0,245.0091,245.1988,244.9426,245.0755,2202.0
2022-07-22 14:10:00,258.31,258.31,258.03,258.07,1078.0,245.047,245.047,244.7814,244.8193,1078.0
2022-07-22 14:15:00,258.06,258.37,257.96,258.37,2481.0,244.8098,245.1039,244.715,245.1039,2481.0
2022-07-22 14:20:00,258.29,258.38,258.16,258.17,1317.0,245.028,245.1134,244.9047,244.9142,1317.0
2022-07-22 14:25:00,258.23,258.38,258.1,258.24,2081.0,244.9711,245.1134,244.8478,244.9806,2081.0
2022-07-22 14:30:00,258.19,258.62,257.94,258.6,2974.0,244.9332,245.3411,244.696,245.3221,2974.0
2022-07-22 14:35:00,258.5,258.61,258.4,258.61,1413.0,245.2272,245.3316,245.1324,245.3316,1413.0
2022-07-22 14:40:00,258.47,258.53,258.36,258.53,471.0,245.1988,245.2557,245.0944,245.2557,471.0
2022-07-22 14:45:00,258.46,258.71,258.38,258.71,2103.0,245.1893,245.4265,245.1134,245.4265,2103.0
2022-07-22 14:50:00,258.74,259.14,258.61,259.14,2281.0,245.4549,245.8344,245.3316,245.8344,2281.0
2022-07-22 14:55:00,259.16,259.4,258.94,258.94,3440.0,245.8534,246.081,245.6446,245.6446,3440.0
2022-07-22 15:00:00,258.91,259.29,258.82,259.12,2100.0,245.6162,245.9767,245.5308,245.8154,2100.0
2022-07-22 15:05:00,258.99,259.11,258.88,258.98,2372.0,245.6921,245.8059,245.5877,245.6826,2372.0
2022-07-22 15:10:00,258.95,259.34,258.83,259.31,4503.0,245.6541,246.0241,245.5403,245.9957,4503.0
2022-07-22 15:15:00,259.32,259.32,259.09,259.16,2270.0,246.0051,246.0051,245.7869,245.8534,2270.0
2022-07-22 15:20:00,259.16,259.74,259.16,259.74,2709.0,245.8534,246.4036,245.8534,246.4036,2709.0
2022-07-22 15:25:00,259.66,259.84,259.45,259.84,1868.0,246.3277,246.4984,246.1285,246.4984,1868.0
2022-07-22 15:30:00,259.99,260.0,259.56,259.56,5102.0,246.6407,246.6502,246.2328,246.2328,5102.0
2022-07-22 15:35:00,259.5,259.61,259.36,259.38,2920.0,246.1759,246.2802,246.0431,246.0621,2920.0
2022-07-22 15:40:00,259.41,259.71,259.41,259.47,4983.0,246.0905,246.3751,246.0905,246.1474,4983.0
2022-07-22 15:45:00,259.5,259.78,259.28,259.72,7472.0,246.1759,246.4415,245.9672,246.3846,7472.0
2022-07-22 15:50:00,259.99,260.0,259.78,259.97,48317.0,246.6407,246.6502,246.4415,246.6218,48317.0
2022-07-22 15:55:00,259.96,260.27,259.86,260.08,68381.0,246.6123,246.9064,246.5174,246.7261,68381.0
2022-07-25 09:30:00,259.84,261.05,256.21,256.3,15173.0,246.4984,247.6463,243.0548,243.1402,15173.0
2022-07-25 09:35:00,256.01,256.34,254.02,254.21,5581.0,242.8651,243.1781,240.9773,241.1575,5581.0
2022-07-25 09:40:00,254.22,256.25,254.22,256.06,18361.0,241.167,243.0928,241.167,242.9125,18361.0
2022-07-25 09:45:00,255.96,256.5,255.57,256.19,10354.0,242.8177,243.3299,242.4477,243.0358,10354.0
2022-07-25 09:50:00,256.19,257.93,256.19,257.37,11086.0,243.0358,244.6865,243.0358,244.1553,11086.0
2022-07-25 09:55:00,257.37,257.77,256.97,257.3,2990.0,244.1553,244.5347,243.7758,244.0889,2990.0
2022-07-25 10:00:00,257.15,258.02,256.75,256.95,5740.0,243.9466,244.7719,243.5671,243.7568,5740.0
2022-07-25 10:05:00,256.99,257.0,256.3,256.85,6084.0,243.7948,243.8043,243.1402,243.662,6084.0
2022-07-25 10:10:00,257.03,257.59,257.01,257.47,3788.0,243.8327,244.364,243.8137,244.2501,3788.0
2022-07-25 10:15:00,257.26,257.27,256.59,256.86,5455.0,244.0509,244.0604,243.4153,243.6714,5455.0
2022-07-25 10:20:00,257.09,257.4,257.02,257.13,2854.0,243.8896,244.1837,243.8232,243.9276,2854.0
2022-07-25 10:25:00,256.9,257.0,255.87,256.88,4699.0,243.7094,243.8043,242.7323,243.6904,4699.0
2022-07-25 10:30:00,256.71,256.93,256.43,256.82,2749.0,243.5291,243.7379,243.2635,243.6335,2749.0
2022-07-25 10:35:00,256.85,257.04,256.75,256.83,2806.0,243.662,243.8422,243.5671,243.643,2806.0
2022-07-25 10:40:00,256.58,257.31,256.37,257.31,3123.0,243.4058,244.0983,243.2066,244.0983,3123.0
2022-07-25 10:45:00,257.23,257.23,256.68,256.68,1371.0,244.0225,244.0225,243.5007,243.5007,1371.0
2022-07-25 10:50:00,256.77,256.83,256.42,256.79,3322.0,243.5861,243.643,243.254,243.605,3322.0
2022-07-25 10:55:00,256.49,256.99,256.42,256.67,2666.0,243.3204,243.7948,243.254,243.4912,2666.0
2022-07-25 11:00:00,256.49,256.53,256.4,256.47,1933.0,243.3204,243.3584,243.2351,243.3015,1933.0
2022-07-25 11:05:00,256.47,256.77,256.19,256.77,3271.0,243.3015,243.5861,243.0358,243.5861,3271.0
2022-07-25 11:10:00,256.61,256.61,256.03,256.06,1930.0,243.4343,243.4343,242.8841,242.9125,1930.0
2022-07-25 11:15:00,256.06,256.47,256.0,256.0,4385.0,242.9125,243.3015,242.8556,242.8556,4385.0
2022-07-25 11:20:00,256.15,256.42,256.12,256.3,3011.0,242.9979,243.254,242.9694,243.1402,3011.0
2022-07-25 11:25:00,256.38,256.85,256.38,256.85,4637.0,243.2161,243.662,243.2161,243.662,4637.0
2022-07-25 11:30:00,256.89,257.21,256.89,257.12,2200.0,243.6999,244.0035,243.6999,243.9181,2200.0
2022-07-25 11:35:00,257.23,257.4,257.03,257.22,3292.0,244.0225,244.1837,243.8327,244.013,3292.0
2022-07-25 11:40:00,257.35,257.35,256.94,257.13,3506.0,244.1363,244.1363,243.7473,243.9276,3506.0
2022-07-25 11:45:00,257.13,257.44,257.06,257.34,2537.0,243.9276,244.2217,243.8612,244.1268,2537.0
2022-07-25 11:50:00,257.32,257.32,256.89,257.1,1501.0,244.1078,244.1078,243.6999,243.8991,1501.0
2022-07-25 11:55:00,257.13,257.32,256.93,257.16,2077.0,243.9276,244.1078,243.7379,243.956,2077.0
2022-07-25 12:00:00,257.25,257.6,257.15,257.6,1479.0,244.0414,244.3735,243.9466,244.3735,1479.0
2022-07-25 12:05:00,257.45,257.5,257.18,257.19,1764.0,244.2312,244.2786,243.975,243.9845,1764.0
2022-07-25 12:10:00,257.22,257.3,256.97,257.07,2667.0,244.013,244.0889,243.7758,243.8707,2667.0
2022-07-25 12:15:00,256.95,256.95,256.66,256.81,3420.0,243.7568,243.7568,243.4817,243.624,3420.0
2022-07-25 12:20:00,256.84,256.87,256.64,256.73,905.0,243.6525,243.6809,243.4627,243.5481,905.0
2022-07-25 12:25:00,256.73,256.92,256.72,256.91,802.0,243.5481,243.7284,243.5386,243.7189,802.0
2022-07-25 12:30:00,256.97,257.46,256.97,257.46,2049.0,243.7758,244.2406,243.7758,244.2406,2049.0
2022-07-25 12:35:00,257.53,257.55,257.34,257.45,700.0,244.307,244.326,244.1268,244.2312,700.0
2022-07-25 12:40:00,257.5,258.24,257.5,258.2,3377.0,244.2786,244.9806,244.2786,244.9426,3377.0
2022-07-25 12:45:00,258.33,258.91,258.3,258.82,3168.0,245.066,245.6162,245.0375,245.5308,3168.0
2022-07-25 12:50:00,258.82,258.83,258.39,258.43,1965.0,245.5308,245.5403,245.1229,245.1608,1965.0
2022-07-25 12:55:00,258.39,258.7,258.26,258.26,3149.0,245.1229,245.417,244.9996,244.9996,3149.0
2022-07-25 13:00:00,258.36,258.46,258.31,258.46,2086.0,245.0944,245.1893,245.047,245.1893,2086.0
2022-07-25 13:05:00,258.38,258.41,257.98,258.25,1858.0,245.1134,245.1419,244.7339,244.9901,1858.0
2022-07-25 13:10:00,258.3,258.3,258.15,258.16,1000.0,245.0375,245.0375,244.8952,244.9047,1000.0
2022-07-25 13:15:00,258.21,258.21,257.97,258.04,1500.0,244.9521,244.9521,244.7245,244.7909,1500.0
2022-07-25 13:20:00,258.06,258.23,257.95,258.21,2485.0,244.8098,244.9711,244.7055,244.9521,2485.0
2022-07-25 13:25:00,258.19,258.2,258.0,258.05,1661.0,244.9332,244.9426,244.7529,244.8003,1661.0
2022-07-25 13:30:00,258.03,258.1,257.93,258.1,3111.0,244.7814,244.8478,244.6865,244.8478,3111.0
2022-07-25 13:35:00,258.05,258.05,257.45,257.45,2809.0,244.8003,244.8003,244.2312,244.2312,2809.0
2022-07-25 13:40:00,257.45,257.87,257.43,257.84,6548.0,244.2312,244.6296,244.2122,244.6011,6548.0
2022-07-25 13:45:00,257.76,257.78,257.56,257.61,1100.0,244.5252,244.5442,244.3355,244.3829,1100.0
2022-07-25 13:50:00,257.52,257.61,257.43,257.53,1425.0,244.2976,244.3829,244.2122,244.307,1425.0
2022-07-25 13:55:00,257.45,257.58,257.45,257.49,1603.0,244.2312,244.3545,244.2312,244.2691,1603.0
2022-07-25 14:00:00,257.37,257.38,257.21,257.22,1986.0,244.1553,244.1647,244.0035,244.013,1986.0
2022-07-25 14:05:00,257.25,257.5,257.12,257.13,1837.0,244.0414,244.2786,243.9181,243.9276,1837.0
2022-07-25 14:10:00,257.15,257.51,257.15,257.51,2332.0,243.9466,244.2881,243.9466,244.2881,2332.0
2022-07-25 14:15:00,257.31,257.31,257.0,257.03,1466.0,244.0983,244.0983,243.8043,243.8327,1466.0
2022-07-25 14:20:00,256.89,257.2,256.89,257.06,1211.0,243.6999,243.994,243.6999,243.8612,1211.0
2022-07-25 14:25:00,257.06,257.17,256.98,257.07,2048.0,243.8612,243.9655,243.7853,243.8707,2048.0
2022-07-25 14:30:00,257.0,257.22,256.99,257.22,1000.0,243.8043,244.013,243.7948,244.013,1000.0
2022-07-25 14:35:00,257.26,257.4,257.23,257.4,1218.0,244.0509,244.1837,244.0225,244.1837,1218.0
2022-07-25 14:40:00,257.37,257.48,257.22,257.42,1400.0,244.1553,244.2596,244.013,244.2027,1400.0
2022-07-25 14:45:00,257.33,257.41,256.88,257.06,1521.0,244.1173,244.1932,243.6904,243.8612,1521.0
2022-07-25 14:50:00,257.1,257.13,256.88,256.9,800.0,243.8991,243.9276,243.6904,243.7094,800.0
2022-07-25 14:55:00,256.98,257.05,256.66,256.76,2547.0,243.7853,243.8517,243.4817,243.5766,2547.0
2022-07-25 15:00:00,256.72,256.92,256.37,256.37,1602.0,243.5386,243.7284,243.2066,243.2066,1602.0
2022-07-25 15:05:00,256.45,256.49,256.27,256.49,1726.0,243.2825,243.3204,243.1117,243.3204,1726.0
2022-07-25 15:10:00,256.68,256.68,256.4,256.4,2260.0,243.5007,243.5007,243.2351,243.2351,2260.0
2022-07-25 15:15:00,256.44,256.56,256.29,256.52,1940.0,243.273,243.3869,243.1307,243.3489,1940.0
2022-07-25 15:20:00,256.52,257.02,256.52,257.02,2358.0,243.3489,243.8232,243.3489,243.8232,2358.0
2022-07-25 15:25:00,256.92,256.97,256.61,256.62,2420.0,243.7284,243.7758,243.4343,243.4438,2420.0
2022-07-25 15:30:00,256.65,256.91,256.62,256.73,3110.0,243.4722,243.7189,243.4438,243.5481,3110.0
2022-07-25 15:35:00,256.86,257.44,256.86,257.38,2973.0,243.6714,244.2217,243.6714,244.1647,2973.0
2022-07-25 15:40:00,257.32,257.48,257.26,257.44,4188.0,244.1078,244.2596,244.0509,244.2217,4188.0
2022-07-25 15:45:00,257.43,258.0,257.41,257.95,4341.0,244.2122,244.7529,244.1932,244.7055,4341.0
2022-07-25 15:50:00,258.03,258.73,258.01,258.73,7286.0,244.7814,245.4454,244.7624,245.4454,7286.0
2022-07-25 15:55:00,258.85,259.1,258.5,258.5,27659.0,245.5593,245.7964,245.2272,245.2272,27659.0
2022-07-26 09:30:00,255.39,255.93,253.78,254.01,23317.0,242.2769,242.7892,240.7496,240.9678,23317.0
2022-07-26 09:35:00,253.68,254.71,252.84,254.71,8053.0,240.6547,241.6318,239.8579,241.6318,8053.0
2022-07-26 09:40:00,254.21,254.81,254.11,254.23,4329.0,241.1575,241.7267,241.0626,241.1765,4329.0
2022-07-26 09:45:00,254.17,254.24,253.09,253.65,8281.0,241.1196,241.186,240.095,240.6263,8281.0
2022-07-26 09:50:00,253.45,254.22,253.37,253.88,2711.0,240.4365,241.167,240.3606,240.8445,2711.0
2022-07-26 09:55:00,253.95,254.32,253.95,254.28,1248.0,240.9109,241.2619,240.9109,241.2239,1248.0
2022-07-26 10:00:00,253.93,254.88,253.83,254.88,3411.0,240.8919,241.7931,240.797,241.7931,3411.0
2022-07-26 10:05:00,254.82,255.18,254.51,254.51,6624.0,241.7362,242.0777,241.4421,241.4421,6624.0
2022-07-26 10:10:00,254.51,255.02,254.36,254.4,7816.0,241.4421,241.9259,241.2998,241.3378,7816.0
2022-07-26 10:15:00,254.37,254.43,254.05,254.07,1143.0,241.3093,241.3662,241.0057,241.0247,1143.0
2022-07-26 10:20:00,253.82,254.34,253.81,254.13,5367.0,240.7875,241.2808,240.7781,241.0816,5367.0
2022-07-26 10:25:00,254.08,254.3,253.78,253.93,4368.0,241.0342,241.2429,240.7496,240.8919,4368.0
2022-07-26 10:30:00,253.9,254.3,253.79,254.02,4304.0,240.8634,241.2429,240.7591,240.9773,4304.0
2022-07-26 10:35:00,253.86,254.31,253.79,254.31,3411.0,240.8255,241.2524,240.7591,241.2524,3411.0
2022-07-26 10:40:00,254.16,254.16,253.28,253.61,5298.0,241.1101,241.1101,240.2753,240.5883,5298.0
2022-07-26 10:45:00,253.72,253.85,253.52,253.69,4185.0,240.6927,240.816,240.5029,240.6642,4185.0
2022-07-26 10:50:00,253.74,253.74,253.26,253.36,1390.0,240.7116,240.7116,240.2563,240.3512,1390.0
2022-07-26 10:55:00,253.18,253.97,253.18,253.92,4373.0,240.1804,240.9298,240.1804,240.8824,4373.0
2022-07-26 11:00:00,254.07,254.12,253.82,254.05,7164.0,241.0247,241.0721,240.7875,241.0057,7164.0
2022-07-26 11:05:00,253.97,253.97,253.53,253.64,7733.0,240.9298,240.9298,240.5124,240.6168,7733.0
2022-07-26 11:10:00,253.69,254.25,253.69,254.23,3357.0,240.6642,241.1955,240.6642,241.1765,3357.0
2022-07-26 11:15:00,254.29,254.6,254.15,254.59,2500.0,241.2334,241.5275,241.1006,241.518,2500.0
2022-07-26 11:20:00,254.46,254.47,254.04,254.08,3215.0,241.3947,241.4042,240.9962,241.0342,3215.0
2022-07-26 11:25:00,254.08,254.31,254.04,254.19,6356.0,241.0342,241.2524,240.9962,241.1385,6356.0
2022-07-26 11:30:00,254.12,254.35,254.12,254.35,4618.0,241.0721,241.2903,241.0721,241.2903,4618.0
2022-07-26 11:35:00,254.28,254.34,254.07,254.27,9399.0,241.2239,241.2808,241.0247,241.2144,9399.0
2022-07-26 11:40:00,254.25,254.44,253.91,254.19,5978.0,241.1955,241.3757,240.8729,241.1385,5978.0
2022-07-26 11:45:00,254.25,254.34,253.85,253.96,15306.0,241.1955,241.2808,240.816,240.9203,15306.0
2022-07-26 11:50:00,253.88,254.15,253.38,253.41,6532.0,240.8445,241.1006,240.3701,240.3986,6532.0
2022-07-26 11:55:00,253.27,253.27,252.67,252.67,3577.0,240.2658,240.2658,239.6966,239.6966,3577.0
2022-07-26 12:00:00,252.6,252.71,252.38,252.49,3384.0,239.6302,239.7345,239.4215,239.5258,3384.0
2022-07-26 12:05:00,252.54,252.56,251.27,251.5,14172.0,239.5733,239.5922,238.3685,238.5867,14172.0
2022-07-26 12:10:00,251.56,252.08,251.19,252.08,12030.0,238.6436,239.1369,238.2926,239.1369,12030.0
2022-07-26 12:15:00,252.01,252.89,252.0,252.82,3804.0,239.0705,239.9053,239.061,239.8389,3804.0
2022-07-26 12:20:00,252.79,252.85,252.0,252.05,10489.0,239.8104,239.8673,239.061,239.1084,10489.0
2022-07-26 12:25:00,251.97,252.13,251.84,251.92,3910.0,239.0325,239.1843,238.9092,238.9851,3910.0
2022-07-26 12:30:00,251.98,252.38,251.97,252.38,2941.0,239.042,239.4215,239.0325,239.4215,2941.0
2022-07-26 12:35:00,252.45,252.45,251.65,251.84,7565.0,239.4879,239.4879,238.729,238.9092,7565.0
2022-07-26 12:40:00,251.82,251.82,251.0,251.12,8016.0,238.8902,238.8902,238.1123,238.2262,8016.0
2022-07-26 12:45:00,251.13,251.27,251.04,251.12,9983.0,238.2357,238.3685,238.1503,238.2262,9983.0
2022-07-26 12:50:00,251.12,251.32,250.98,251.14,5946.0,238.2262,238.4159,238.0934,238.2451,5946.0
2022-07-26 12:55:00,251.07,251.31,250.99,250.99,19965.0,238.1787,238.4064,238.1028,238.1028,19965.0
2022-07-26 13:00:00,250.98,251.16,250.75,251.16,8023.0,238.0934,238.2641,237.8752,238.2641,8023.0
2022-07-26 13:05:00,251.21,251.41,251.17,251.41,1669.0,238.3115,238.5013,238.2736,238.5013,1669.0
2022-07-26 13:10:00,251.87,252.07,251.64,251.64,1638.0,238.9377,239.1274,238.7195,238.7195,1638.0
2022-07-26 13:15:00,251.54,251.54,251.33,251.43,2303.0,238.6246,238.6246,238.4254,238.5203,2303.0
2022-07-26 13:20:00,251.5,251.72,251.44,251.44,1508.0,238.5867,238.7954,238.5297,238.5297,1508.0
2022-07-26 13:25:00,251.57,251.92,251.51,251.89,2709.0,238.6531,238.9851,238.5961,238.9566,2709.0
2022-07-26 13:30:00,251.83,251.98,251.53,251.75,3311.0,238.8997,239.042,238.6151,238.8238,3311.0
2022-07-26 13:35:00,251.77,251.86,251.65,251.66,1335.0,238.8428,238.9282,238.729,238.7384,1335.0
2022-07-26 13:40:00,251.79,251.99,251.78,251.99,901.0,238.8618,239.0515,238.8523,239.0515,901.0
2022-07-26 13:45:00,251.99,251.99,251.4,251.55,6305.0,239.0515,239.0515,238.4918,238.6341,6305.0
2022-07-26 13:50:00,251.46,251.67,251.23,251.23,7831.0,238.5487,238.7479,238.3305,238.3305,7831.0
2022-07-26 13:55:00,251.23,251.23,250.93,251.05,5460.0,238.3305,238.3305,238.0459,238.1598,5460.0
2022-07-26 14:00:00,251.02,251.79,250.97,251.74,5592.0,238.1313,238.8618,238.0839,238.8143,5592.0
2022-07-26 14:05:00,251.77,251.9,251.25,251.27,3847.0,238.8428,238.9661,238.3495,238.3685,3847.0
2022-07-26 14:10:00,251.18,251.41,251.14,251.26,1651.0,238.2831,238.5013,238.2451,238.359,1651.0
2022-07-26 14:15:00,251.26,251.38,251.16,251.21,1893.0,238.359,238.4728,238.2641,238.3115,1893.0
2022-07-26 14:20:00,251.28,251.38,251.09,251.38,2203.0,238.378,238.4728,238.1977,238.4728,2203.0
2022-07-26 14:25:00,251.39,251.4,251.21,251.21,1690.0,238.4823,238.4918,238.3115,238.3115,1690.0
2022-07-26 14:30:00,251.2,251.35,251.17,251.34,2200.0,238.3021,238.4444,238.2736,238.4349,2200.0
2022-07-26 14:35:00,251.46,251.47,251.26,251.26,1936.0,238.5487,238.5582,238.359,238.359,1936.0
2022-07-26 14:40:00,251.4,251.5,251.35,251.45,1830.0,238.4918,238.5867,238.4444,238.5392,1830.0
2022-07-26 14:45:00,251.33,251.44,251.19,251.19,2550.0,238.4254,238.5297,238.2926,238.2926,2550.0
2022-07-26 14:50:00,251.31,251.52,251.29,251.34,2542.0,238.4064,238.6056,238.3874,238.4349,2542.0
2022-07-26 14:55:00,251.27,251.27,251.05,251.16,3750.0,238.3685,238.3685,238.1598,238.2641,3750.0
2022-07-26 15:00:00,251.2,251.21,250.87,250.87,2794.0,238.3021,238.3115,237.989,237.989,2794.0
2022-07-26 15:05:00,250.89,250.89,250.69,250.83,1600.0,238.008,238.008,237.8182,237.9511,1600.0
2022-07-26 15:10:00,250.72,251.32,250.72,251.17,3299.0,237.8467,238.4159,237.8467,238.2736,3299.0
2022-07-26 15:15:00,251.22,251.54,251.2,251.32,4922.0,238.321,238.6246,238.3021,238.4159,4922.0
2022-07-26 15:20:00,251.32,251.51,251.14,251.21,3874.0,238.4159,238.5961,238.2451,238.3115,3874.0
2022-07-26 15:25:00,251.2,251.36,251.08,251.34,2658.0,238.3021,238.4538,238.1882,238.4349,2658.0
2022-07-26 15:30:00,251.5,251.74,251.35,251.53,7805.0,238.5867,238.8143,238.4444,238.6151,7805.0
2022-07-26 15:35:00,251.51,251.63,251.39,251.54,4791.0,238.5961,238.71,238.4823,238.6246,4791.0
2022-07-26 15:40:00,251.6,251.78,251.52,251.72,6469.0,238.6815,238.8523,238.6056,238.7954,6469.0
2022-07-26 15:45:00,251.74,251.75,251.41,251.75,9324.0,238.8143,238.8238,238.5013,238.8238,9324.0
2022-07-26 15:50:00,251.76,252.17,251.56,252.17,12786.0,238.8333,239.2223,238.6436,239.2223,12786.0
2022-07-26 15:55:00,252.4,252.52,251.71,251.86,45933.0,239.4404,239.5543,238.7859,238.9282,45933.0
2022-07-27 09:30:00,255.17,255.86,253.95,255.27,24181.0,242.0682,242.7228,240.9109,242.1631,24181.0
2022-07-27 09:35:00,254.79,255.37,254.77,255.17,6889.0,241.7077,242.258,241.6888,242.0682,6889.0
2022-07-27 09:40:00,255.22,255.32,254.34,254.81,6253.0,242.1157,242.2105,241.2808,241.7267,6253.0
2022-07-27 09:45:00,254.75,255.16,254.75,254.91,1702.0,241.6698,242.0587,241.6698,241.8216,1702.0
2022-07-27 09:50:00,254.68,254.86,253.85,254.15,3486.0,241.6034,241.7741,240.816,241.1006,3486.0
2022-07-27 09:55:00,254.31,255.22,254.31,254.57,10155.0,241.2524,242.1157,241.2524,241.499,10155.0
2022-07-27 10:00:00,254.55,255.35,254.55,255.35,4113.0,241.4801,242.239,241.4801,242.239,4113.0
2022-07-27 10:05:00,255.37,255.64,254.47,254.49,7860.0,242.258,242.5141,241.4042,241.4231,7860.0
2022-07-27 10:10:00,254.46,255.32,254.46,255.14,3283.0,241.3947,242.2105,241.3947,242.0398,3283.0
2022-07-27 10:15:00,255.11,255.5,254.86,255.28,3141.0,242.0113,242.3813,241.7741,242.1726,3141.0
2022-07-27 10:20:00,255.3,255.31,255.05,255.12,8620.0,242.1915,242.201,241.9544,242.0208,8620.0
2022-07-27 10:25:00,254.99,255.2,254.81,255.2,5717.0,241.8975,242.0967,241.7267,242.0967,5717.0
2022-07-27 10:30:00,255.13,255.75,255.11,255.52,1930.0,242.0303,242.6184,242.0113,242.4003,1930.0
2022-07-27 10:35:00,255.57,256.75,255.57,256.65,3633.0,242.4477,243.5671,242.4477,243.4722,3633.0
2022-07-27 10:40:00,256.69,256.69,256.14,256.48,4767.0,243.5102,243.5102,242.9884,243.311,4767.0
2022-07-27 10:45:00,256.41,256.46,256.17,256.34,2442.0,243.2446,243.292,243.0169,243.1781,2442.0
2022-07-27 10:50:00,256.34,256.65,256.23,256.63,3167.0,243.1781,243.4722,243.0738,243.4533,3167.0
2022-07-27 10:55:00,256.68,256.68,256.26,256.49,4433.0,243.5007,243.5007,243.1023,243.3204,4433.0
2022-07-27 11:00:00,256.72,257.07,256.72,257.0,6516.0,243.5386,243.8707,243.5386,243.8043,6516.0
2022-07-27 11:05:00,256.93,257.18,256.62,256.62,9024.0,243.7379,243.975,243.4438,243.4438,9024.0
2022-07-27 11:10:00,256.51,256.91,256.51,256.79,3192.0,243.3394,243.7189,243.3394,243.605,3192.0
2022-07-27 11:15:00,256.88,257.28,256.88,256.95,3265.0,243.6904,244.0699,243.6904,243.7568,3265.0
2022-07-27 11:20:00,256.94,256.98,256.61,256.75,3637.0,243.7473,243.7853,243.4343,243.5671,3637.0
2022-07-27 11:25:00,256.65,256.73,256.34,256.72,3148.0,243.4722,243.5481,243.1781,243.5386,3148.0
2022-07-27 11:30:00,256.88,257.03,256.6,256.67,6150.0,243.6904,243.8327,243.4248,243.4912,6150.0
2022-07-27 11:35:00,256.58,256.58,256.41,256.56,1200.0,243.4058,243.4058,243.2446,243.3869,1200.0
2022-07-27 11:40:00,256.57,256.89,256.54,256.65,3707.0,243.3963,243.6999,243.3679,243.4722,3707.0
2022-07-27 11:45:00,256.57,256.87,256.29,256.76,3743.0,243.3963,243.6809,243.1307,243.5766,3743.0
2022-07-27 11:50:00,256.72,257.01,256.53,256.53,3972.0,243.5386,243.8137,243.3584,243.3584,3972.0
2022-07-27 11:55:00,256.58,257.1,256.58,256.96,5636.0,243.4058,243.8991,243.4058,243.7663,5636.0
2022-07-27 12:00:00,256.96,257.03,256.61,256.83,7293.0,243.7663,243.8327,243.4343,243.643,7293.0
2022-07-27 12:05:00,256.99,257.2,256.98,257.2,2695.0,243.7948,243.994,243.7853,243.994,2695.0
2022-07-27 12:10:00,257.2,257.43,257.19,257.33,3700.0,243.994,244.2122,243.9845,244.1173,3700.0
2022-07-27 12:15:00,257.44,257.67,257.43,257.6,3400.0,244.2217,244.4399,244.2122,244.3735,3400.0
2022-07-27 12:20:00,257.53,258.06,257.52,258.0,4406.0,244.307,244.8098,244.2976,244.7529,4406.0
2022-07-27 12:25:00,258.0,258.15,257.92,258.15,15609.0,244.7529,244.8952,244.677,244.8952,15609.0
2022-07-27 12:30:00,258.16,258.41,258.15,258.28,5200.0,244.9047,245.1419,244.8952,245.0185,5200.0
2022-07-27 12:35:00,258.27,258.38,258.05,258.05,8002.0,245.0091,245.1134,244.8003,244.8003,8002.0
2022-07-27 12:40:00,258.03,258.07,257.94,257.95,4297.0,244.7814,244.8193,244.696,244.7055,4297.0
2022-07-27 12:45:00,257.94,258.1,257.85,258.05,3648.0,244.696,244.8478,244.6106,244.8003,3648.0
2022-07-27 12:50:00,257.97,258.2,257.97,258.01,2901.0,244.7245,244.9426,244.7245,244.7624,2901.0
2022-07-27 12:55:00,258.0,258.01,257.69,257.71,3953.0,244.7529,244.7624,244.4588,244.4778,3953.0
2022-07-27 13:00:00,257.69,257.7,257.32,257.48,2151.0,244.4588,244.4683,244.1078,244.2596,2151.0
2022-07-27 13:05:00,257.48,257.63,257.42,257.59,5816.0,244.2596,244.4019,244.2027,244.364,5816.0
2022-07-27 13:10:00,257.59,258.09,257.52,258.09,6344.0,244.364,244.8383,244.2976,244.8383,6344.0
2022-07-27 13:15:00,258.04,258.1,257.95,258.09,2219.0,244.7909,244.8478,244.7055,244.8383,2219.0
2022-07-27 13:20:00,258.09,258.3,258.09,258.25,5174.0,244.8383,245.0375,244.8383,244.9901,5174.0
2022-07-27 13:25:00,258.27,258.27,257.78,257.79,4103.0,245.0091,245.0091,244.5442,244.5537,4103.0
2022-07-27 13:30:00,257.82,257.94,257.69,257.94,2706.0,244.5822,244.696,244.4588,244.696,2706.0
2022-07-27 13:35:00,257.94,257.98,257.71,257.82,3504.0,244.696,244.7339,244.4778,244.5822,3504.0
2022-07-27 13:40:00,257.96,258.12,257.89,257.89,3529.0,244.715,244.8668,244.6486,244.6486,3529.0
2022-07-27 13:45:00,257.81,258.18,257.7,258.18,2745.0,244.5727,244.9237,244.4683,244.9237,2745.0
2022-07-27 13:50:00,258.16,258.4,258.03,258.4,3610.0,244.9047,245.1324,244.7814,245.1324,3610.0
2022-07-27 13:55:00,258.38,258.47,258.06,258.16,3809.0,245.1134,245.1988,244.8098,244.9047,3809.0
2022-07-27 14:00:00,258.63,258.63,257.89,257.9,6404.0,245.3506,245.3506,244.6486,244.658,6404.0
2022-07-27 14:05:00,257.98,258.28,257.84,257.89,37154.0,244.7339,245.0185,244.6011,244.6486,37154.0
2022-07-27 14:10:00,257.84,258.75,257.84,258.68,12050.0,244.6011,245.4644,244.6011,245.398,12050.0
2022-07-27 14:15:00,258.63,259.22,258.63,258.92,7793.0,245.3506,245.9103,245.3506,245.6257,7793.0
2022-07-27 14:20:00,258.88,259.14,258.73,258.97,6773.0,245.5877,245.8344,245.4454,245.6731,6773.0
2022-07-27 14:25:00,258.92,259.72,258.92,259.42,7295.0,245.6257,246.3846,245.6257,246.1,7295.0
2022-07-27 14:30:00,259.39,259.47,258.52,259.0,9232.0,246.0715,246.1474,245.2462,245.7016,9232.0
2022-07-27 14:35:00,259.01,260.72,259.01,260.66,11741.0,245.7111,247.3333,245.7111,247.2763,11741.0
2022-07-27 14:40:00,260.76,261.96,260.76,261.9,8874.0,247.3712,248.5096,247.3712,248.4527,8874.0
2022-07-27 14:45:00,261.93,261.96,261.57,261.78,5707.0,248.4811,248.5096,248.1396,248.3388,5707.0
2022-07-27 14:50:00,261.79,262.79,261.4,262.52,9412.0,248.3483,249.297,247.9783,249.0408,9412.0
2022-07-27 14:55:00,262.53,262.94,261.87,262.21,4952.0,249.0503,249.4393,248.4242,248.7468,4952.0
2022-07-27 15:00:00,262.35,262.74,261.88,262.74,9504.0,248.8796,249.2495,248.4337,249.2495,9504.0
2022-07-27 15:05:00,262.73,262.9,262.43,262.79,3712.0,249.2401,249.4013,248.9555,249.297,3712.0
2022-07-27 15:10:00,262.8,262.86,262.01,262.42,8103.0,249.3065,249.3634,248.557,248.946,8103.0
2022-07-27 15:15:00,262.41,263.24,262.41,263.04,12273.0,248.9365,249.7239,248.9365,249.5341,12273.0
2022-07-27 15:20:00,263.12,263.64,262.96,263.5,9784.0,249.61,250.1033,249.4582,249.9705,9784.0
2022-07-27 15:25:00,263.6,264.12,263.44,264.12,4793.0,250.0654,250.5587,249.9136,250.5587,4793.0
2022-07-27 15:30:00,264.26,264.26,263.86,264.13,8446.0,250.6915,250.6915,250.312,250.5682,8446.0
2022-07-27 15:35:00,264.19,264.21,263.46,263.7,15272.0,250.6251,250.6441,249.9326,250.1602,15272.0
2022-07-27 15:40:00,263.55,264.37,263.54,264.25,12410.0,250.0179,250.7958,250.0085,250.682,12410.0
2022-07-27 15:45:00,264.2,264.23,263.69,263.75,19270.0,250.6346,250.663,250.1508,250.2077,19270.0
2022-07-27 15:50:00,263.86,263.86,263.04,263.38,31908.0,250.312,250.312,249.5341,249.8567,31908.0
2022-07-27 15:55:00,263.35,263.82,263.33,263.42,68921.0,249.8282,250.2741,249.8092,249.8946,68921.0
2022-07-28 09:30:00,265.06,266.95,265.06,266.11,21799.0,251.4504,253.2434,251.4504,252.4465,21799.0
2022-07-28 09:35:00,266.2,267.14,265.99,266.72,44234.0,252.5319,253.4236,252.3327,253.0252,44234.0
2022-07-28 09:40:00,266.74,266.94,263.06,263.06,59524.0,253.0442,253.2339,249.5531,249.5531,59524.0
2022-07-28 09:45:00,263.14,264.54,263.14,264.51,13818.0,249.629,250.9571,249.629,250.9287,13818.0
2022-07-28 09:50:00,264.47,264.66,263.49,263.94,8129.0,250.8907,251.071,249.961,250.3879,8129.0
2022-07-28 09:55:00,264.08,264.58,263.93,264.06,6564.0,250.5207,250.9951,250.3784,250.5018,6564.0
2022-07-28 10:00:00,264.03,264.33,263.09,263.18,7043.0,250.4733,250.7579,249.5816,249.6669,7043.0
2022-07-28 10:05:00,263.22,263.22,262.15,262.55,25309.0,249.7049,249.7049,248.6898,249.0693,25309.0
2022-07-28 10:10:00,262.54,263.11,260.82,261.02,25598.0,249.0598,249.6005,247.4281,247.6179,25598.0
2022-07-28 10:15:00,261.14,262.57,261.13,261.7,12482.0,247.7317,249.0883,247.7222,248.2629,12482.0
2022-07-28 10:20:00,261.65,261.79,260.88,261.17,7930.0,248.2155,248.3483,247.485,247.7601,7930.0
2022-07-28 10:25:00,261.44,262.47,261.11,262.47,7954.0,248.0163,248.9934,247.7032,248.9934,7954.0
2022-07-28 10:30:00,262.28,262.44,261.44,261.96,4800.0,248.8132,248.9649,248.0163,248.5096,4800.0
2022-07-28 10:35:00,261.98,262.37,261.97,262.01,6707.0,248.5286,248.8985,248.5191,248.557,6707.0
2022-07-28 10:40:00,262.13,262.93,262.08,262.93,6057.0,248.6709,249.4298,248.6234,249.4298,6057.0
2022-07-28 10:45:00,262.83,263.68,262.83,263.24,3300.0,249.3349,250.1413,249.3349,249.7239,3300.0
2022-07-28 10:50:00,263.11,263.39,263.09,263.13,2031.0,249.6005,249.8662,249.5816,249.6195,2031.0
2022-07-28 10:55:00,263.06,263.85,262.95,263.85,10825.0,249.5531,250.3025,249.4488,250.3025,10825.0
2022-07-28 11:00:00,264.02,264.49,263.53,264.41,8067.0,250.4638,250.9097,249.999,250.8338,8067.0
2022-07-28 11:05:00,264.51,264.63,264.27,264.38,1800.0,250.9287,251.0425,250.701,250.8053,1800.0
2022-07-28 11:10:00,264.32,265.15,264.26,264.88,4226.0,250.7484,251.5358,250.6915,251.2797,4226.0
2022-07-28 11:15:00,264.86,265.06,264.42,264.6,5142.0,251.2607,251.4504,250.8433,251.014,5142.0
2022-07-28 11:20:00,264.55,265.35,264.23,265.23,11890.0,250.9666,251.7255,250.663,251.6117,11890.0
2022-07-28 11:25:00,265.21,265.26,264.74,265.06,6545.0,251.5927,251.6401,251.1468,251.4504,6545.0
2022-07-28 11:30:00,265.01,265.07,264.41,264.73,5673.0,251.403,251.4599,250.8338,251.1374,5673.0
2022-07-28 11:35:00,264.75,265.2,264.75,265.12,2800.0,251.1563,251.5832,251.1563,251.5073,2800.0
2022-07-28 11:40:00,265.06,265.35,264.96,265.35,7992.0,251.4504,251.7255,251.3556,251.7255,7992.0
2022-07-28 11:45:00,265.36,266.0,265.36,266.0,5743.0,251.735,252.3422,251.735,252.3422,5743.0
2022-07-28 11:50:00,265.98,267.06,265.97,266.99,10256.0,252.3232,253.3477,252.3137,253.2813,10256.0
2022-07-28 11:55:00,267.05,267.27,266.54,266.54,7431.0,253.3382,253.5469,252.8544,252.8544,7431.0
2022-07-28 12:00:00,266.72,269.53,266.62,269.43,84193.0,253.0252,255.6909,252.9303,255.596,84193.0
2022-07-28 12:05:00,269.31,271.76,267.77,267.91,41547.0,255.4822,257.8064,254.0213,254.1541,41547.0
2022-07-28 12:10:00,268.07,268.31,267.68,267.76,9121.0,254.3059,254.5335,253.9359,254.0118,9121.0
2022-07-28 12:15:00,267.74,268.2,267.53,267.54,8155.0,253.9928,254.4292,253.7936,253.8031,8155.0
2022-07-28 12:20:00,267.48,267.98,267.39,267.79,2409.0,253.7462,254.2205,253.6608,254.0402,2409.0
2022-07-28 12:25:00,267.81,267.99,267.44,267.8,4746.0,254.0592,254.23,253.7082,254.0497,4746.0
2022-07-28 12:30:00,267.74,268.04,267.56,267.72,4890.0,253.9928,254.2774,253.8221,253.9738,4890.0
2022-07-28 12:35:00,267.91,268.61,267.91,268.41,13608.0,254.1541,254.8181,254.1541,254.6284,13608.0
2022-07-28 12:40:00,268.47,269.1,268.29,268.87,3427.0,254.6853,255.283,254.5146,255.0648,3427.0
2022-07-28 12:45:00,268.9,269.1,268.72,268.72,5496.0,255.0933,255.283,254.9225,254.9225,5496.0
2022-07-28 12:50:00,268.93,269.46,268.84,269.46,4315.0,255.1217,255.6245,255.0363,255.6245,4315.0
2022-07-28 12:55:00,269.35,269.5,268.89,268.93,4546.0,255.5201,255.6624,255.0838,255.1217,4546.0
2022-07-28 13:00:00,268.9,269.07,268.59,269.0,6232.0,255.0933,255.2545,254.7992,255.1881,6232.0
2022-07-28 13:05:00,268.94,269.38,268.86,269.35,5918.0,255.1312,255.5486,255.0553,255.5201,5918.0
2022-07-28 13:10:00,269.45,269.77,269.23,269.6,8055.0,255.615,255.9186,255.4063,255.7573,8055.0
2022-07-28 13:15:00,269.58,270.0,269.57,269.99,7580.0,255.7383,256.1368,255.7288,256.1273,7580.0
2022-07-28 13:20:00,269.93,270.13,269.71,269.93,5700.0,256.0704,256.2601,255.8617,256.0704,5700.0
2022-07-28 13:25:00,269.96,269.96,269.46,269.68,6704.0,256.0988,256.0988,255.6245,255.8332,6704.0
2022-07-28 13:30:00,269.61,270.0,269.52,270.0,4050.0,255.7668,256.1368,255.6814,256.1368,4050.0
2022-07-28 13:35:00,270.0,270.16,269.87,270.05,6953.0,256.1368,256.2886,256.0134,256.1842,6953.0
2022-07-28 13:40:00,270.05,270.61,269.99,270.5,8751.0,256.1842,256.7155,256.1273,256.6111,8751.0
2022-07-28 13:45:00,270.64,270.87,270.37,270.8,5191.0,256.7439,256.9621,256.4878,256.8957,5191.0
2022-07-28 13:50:00,270.79,270.99,270.72,270.79,2569.0,256.8862,257.0759,256.8198,256.8862,2569.0
2022-07-28 13:55:00,270.7,271.17,270.6,271.17,3513.0,256.8008,257.2467,256.706,257.2467,3513.0
2022-07-28 14:00:00,270.93,271.0,270.36,270.63,3600.0,257.019,257.0854,256.4783,256.7344,3600.0
2022-07-28 14:05:00,270.5,270.64,270.38,270.52,3076.0,256.6111,256.7439,256.4973,256.6301,3076.0
2022-07-28 14:10:00,270.61,270.91,270.42,270.84,5663.0,256.7155,257.0,256.5352,256.9336,5663.0
2022-07-28 14:15:00,270.74,271.18,270.73,270.94,3651.0,256.8388,257.2562,256.8293,257.0285,3651.0
2022-07-28 14:20:00,271.07,271.24,270.84,271.18,4065.0,257.1518,257.3131,256.9336,257.2562,4065.0
2022-07-28 14:25:00,271.3,271.41,271.06,271.38,5207.0,257.37,257.4744,257.1423,257.4459,5207.0
2022-07-28 14:30:00,271.45,271.72,271.34,271.7,5912.0,257.5123,257.7685,257.408,257.7495,5912.0
2022-07-28 14:35:00,271.7,271.8,271.44,271.69,5186.0,257.7495,257.8443,257.5028,257.74,5186.0
2022-07-28 14:40:00,271.78,271.8,271.59,271.73,1511.0,257.8254,257.8443,257.6451,257.7779,1511.0
2022-07-28 14:45:00,271.77,271.89,271.52,271.66,4434.0,257.8159,257.9297,257.5787,257.7115,4434.0
2022-07-28 14:50:00,271.67,271.67,271.3,271.62,4447.0,257.721,257.721,257.37,257.6736,4447.0
2022-07-28 14:55:00,271.65,271.74,271.43,271.74,2750.0,257.7021,257.7874,257.4933,257.7874,2750.0
2022-07-28 15:00:00,271.66,271.66,271.43,271.61,4998.0,257.7115,257.7115,257.4933,257.6641,4998.0
2022-07-28 15:05:00,271.75,271.83,271.47,271.62,3343.0,257.7969,257.8728,257.5313,257.6736,3343.0
2022-07-28 15:10:00,271.66,271.66,271.41,271.65,4004.0,257.7115,257.7115,257.4744,257.7021,4004.0
2022-07-28 15:15:00,271.66,271.66,271.31,271.37,3635.0,257.7115,257.7115,257.3795,257.4364,3635.0
2022-07-28 15:20:00,271.52,271.57,271.32,271.5,5259.0,257.5787,257.6262,257.389,257.5598,5259.0
2022-07-28 15:25:00,271.51,271.7,271.36,271.65,8159.0,257.5692,257.7495,257.4269,257.7021,8159.0
2022-07-28 15:30:00,271.57,271.74,271.57,271.7,13175.0,257.6262,257.7874,257.6262,257.7495,13175.0
2022-07-28 15:35:00,271.66,271.7,270.72,270.77,6803.0,257.7115,257.7495,256.8198,256.8672,6803.0
2022-07-28 15:40:00,270.83,270.91,270.56,270.79,8761.0,256.9242,257.0,256.668,256.8862,8761.0
2022-07-28 15:45:00,270.74,271.1,270.74,270.93,7566.0,256.8388,257.1803,256.8388,257.019,7566.0
2022-07-28 15:50:00,270.93,271.49,270.92,271.31,20313.0,257.019,257.5503,257.0095,257.3795,20313.0
2022-07-28 15:55:00,271.18,271.52,271.07,271.41,47692.0,257.2562,257.5787,257.1518,257.4744,47692.0
2022-07-29 09:30:00,272.63,273.35,271.47,272.81,35520.0,258.6317,259.3148,257.5313,258.8025,35520.0
2022-07-29 09:35:00,272.67,273.32,271.66,272.0,32282.0,258.6697,259.2863,257.7115,258.0341,32282.0
2022-07-29 09:40:00,271.81,273.18,271.35,272.93,17738.0,257.8538,259.1535,257.4175,258.9163,17738.0
2022-07-29 09:45:00,272.93,272.93,271.03,271.05,10425.0,258.9163,258.9163,257.1139,257.1329,10425.0
2022-07-29 09:50:00,271.18,271.75,271.17,271.37,46712.0,257.2562,257.7969,257.2467,257.4364,46712.0
2022-07-29 09:55:00,271.36,273.57,271.35,273.13,12421.0,257.4269,259.5235,257.4175,259.1061,12421.0
2022-07-29 10:00:00,273.13,274.04,272.79,273.21,20201.0,259.1061,259.9693,258.7835,259.182,20201.0
2022-07-29 10:05:00,273.29,273.83,273.23,273.37,5305.0,259.2578,259.7701,259.2009,259.3337,5305.0
2022-07-29 10:10:00,273.28,273.68,273.2,273.29,6263.0,259.2484,259.6278,259.1725,259.2578,6263.0
2022-07-29 10:15:00,273.29,273.29,272.7,272.82,8746.0,259.2578,259.2578,258.6981,258.812,8746.0
2022-07-29 10:20:00,272.7,273.61,272.4,273.6,7290.0,258.6981,259.5614,258.4135,259.5519,7290.0
2022-07-29 10:25:00,273.61,274.15,273.43,273.8,7389.0,259.5614,260.0737,259.3907,259.7417,7389.0
2022-07-29 10:30:00,273.58,273.63,272.99,273.08,7887.0,259.533,259.5804,258.9732,259.0586,7887.0
2022-07-29 10:35:00,273.09,273.29,272.82,273.0,5537.0,259.0681,259.2578,258.812,258.9827,5537.0
2022-07-29 10:40:00,273.08,273.38,272.97,273.23,8435.0,259.0586,259.3432,258.9543,259.2009,8435.0
2022-07-29 10:45:00,273.13,273.96,273.13,273.56,21752.0,259.1061,259.8934,259.1061,259.514,21752.0
2022-07-29 10:50:00,273.56,273.56,272.88,273.13,4124.0,259.514,259.514,258.8689,259.1061,4124.0
2022-07-29 10:55:00,273.07,273.08,272.52,272.62,13217.0,259.0491,259.0586,258.5274,258.6222,13217.0
2022-07-29 11:00:00,272.63,272.79,272.31,272.37,37940.0,258.6317,258.7835,258.3282,258.3851,37940.0
2022-07-29 11:05:00,272.37,272.71,271.88,271.88,13146.0,258.3851,258.7076,257.9202,257.9202,13146.0
2022-07-29 11:10:00,271.81,271.82,271.33,271.33,7228.0,257.8538,257.8633,257.3985,257.3985,7228.0
2022-07-29 11:15:00,271.45,271.82,271.24,271.81,6156.0,257.5123,257.8633,257.3131,257.8538,6156.0
2022-07-29 11:20:00,271.75,271.86,271.11,271.61,12383.0,257.7969,257.9013,257.1898,257.6641,12383.0
2022-07-29 11:25:00,271.67,271.99,271.57,271.98,13035.0,257.721,258.0246,257.6262,258.0151,13035.0
2022-07-29 11:30:00,272.01,272.69,271.83,271.88,20869.0,258.0436,258.6887,257.8728,257.9202,20869.0
2022-07-29 11:35:00,271.9,272.31,271.89,271.99,9731.0,257.9392,258.3282,257.9297,258.0246,9731.0
2022-07-29 11:40:00,272.04,272.66,272.04,272.33,3116.0,258.072,258.6602,258.072,258.3471,3116.0
2022-07-29 11:45:00,272.35,272.52,272.15,272.15,2174.0,258.3661,258.5274,258.1764,258.1764,2174.0
2022-07-29 11:50:00,272.04,272.24,271.69,271.99,5801.0,258.072,258.2618,257.74,258.0246,5801.0
2022-07-29 11:55:00,272.05,272.05,271.42,271.42,2800.0,258.0815,258.0815,257.4839,257.4839,2800.0
2022-07-29 12:00:00,271.44,271.77,271.41,271.75,4884.0,257.5028,257.8159,257.4744,257.7969,4884.0
2022-07-29 12:05:00,271.76,271.77,271.39,271.58,9815.0,257.8064,257.8159,257.4554,257.6356,9815.0
2022-07-29 12:10:00,271.66,272.03,271.66,271.85,4185.0,257.7115,258.0625,257.7115,257.8918,4185.0
2022-07-29 12:15:00,271.9,272.07,271.5,271.5,7021.0,257.9392,258.1005,257.5598,257.5598,7021.0
2022-07-29 12:20:00,271.51,272.02,271.45,272.02,13081.0,257.5692,258.0531,257.5123,258.0531,13081.0
2022-07-29 12:25:00,272.07,272.2,271.86,271.86,2527.0,258.1005,258.2238,257.9013,257.9013,2527.0
2022-07-29 12:30:00,271.99,272.18,271.94,271.94,2306.0,258.0246,258.2048,257.9772,257.9772,2306.0
2022-07-29 12:35:00,271.94,272.02,271.6,271.94,3723.0,257.9772,258.0531,257.6546,257.9772,3723.0
2022-07-29 12:40:00,271.99,272.02,271.83,271.86,3119.0,258.0246,258.0531,257.8728,257.9013,3119.0
2022-07-29 12:45:00,271.84,272.0,271.63,271.82,2393.0,257.8823,258.0341,257.6831,257.8633,2393.0
2022-07-29 12:50:00,271.88,272.17,271.84,272.05,4124.0,257.9202,258.1954,257.8823,258.0815,4124.0
2022-07-29 12:55:00,272.06,272.08,271.9,271.9,1581.0,258.091,258.11,257.9392,257.9392,1581.0
2022-07-29 13:00:00,271.69,271.77,271.58,271.64,1235.0,257.74,257.8159,257.6356,257.6926,1235.0
2022-07-29 13:05:00,271.66,271.66,271.41,271.51,9571.0,257.7115,257.7115,257.4744,257.5692,9571.0
2022-07-29 13:10:00,271.55,271.67,271.46,271.57,3833.0,257.6072,257.721,257.5218,257.6262,3833.0
2022-07-29 13:15:00,271.68,271.72,271.43,271.62,2695.0,257.7305,257.7685,257.4933,257.6736,2695.0
2022-07-29 13:20:00,271.54,271.63,271.42,271.43,3711.0,257.5977,257.6831,257.4839,257.4933,3711.0
2022-07-29 13:25:00,271.42,271.46,271.25,271.31,3662.0,257.4839,257.5218,257.3226,257.3795,3662.0
2022-07-29 13:30:00,271.31,271.81,271.31,271.77,4143.0,257.3795,257.8538,257.3795,257.8159,4143.0
2022-07-29 13:35:00,271.82,272.08,271.7,271.7,19635.0,257.8633,258.11,257.7495,257.7495,19635.0
2022-07-29 13:40:00,271.67,272.03,271.67,271.83,2661.0,257.721,258.0625,257.721,257.8728,2661.0
2022-07-29 13:45:00,271.75,271.94,271.75,271.91,1793.0,257.7969,257.9772,257.7969,257.9487,1793.0
2022-07-29 13:50:00,271.86,272.19,271.81,272.09,3813.0,257.9013,258.2143,257.8538,258.1195,3813.0
2022-07-29 13:55:00,272.31,272.39,272.16,272.24,2666.0,258.3282,258.4041,258.1859,258.2618,2666.0
2022-07-29 14:00:00,272.25,272.32,272.11,272.11,1422.0,258.2712,258.3376,258.1384,258.1384,1422.0
2022-07-29 14:05:00,272.06,272.3,271.97,272.26,4254.0,258.091,258.3187,258.0056,258.2807,4254.0
2022-07-29 14:10:00,272.22,272.24,272.08,272.24,1500.0,258.2428,258.2618,258.11,258.2618,1500.0
2022-07-29 14:15:00,272.14,272.84,272.14,272.82,13875.0,258.1669,258.831,258.1669,258.812,13875.0
2022-07-29 14:20:00,272.81,272.96,272.73,272.78,2644.0,258.8025,258.9448,258.7266,258.774,2644.0
2022-07-29 14:25:00,272.82,272.91,272.54,272.88,3207.0,258.812,258.8974,258.5464,258.8689,3207.0
2022-07-29 14:30:00,272.81,272.93,272.67,272.81,3591.0,258.8025,258.9163,258.6697,258.8025,3591.0
2022-07-29 14:35:00,272.81,272.92,272.61,272.61,5904.0,258.8025,258.9068,258.6128,258.6128,5904.0
2022-07-29 14:40:00,272.61,272.64,272.42,272.64,5731.0,258.6128,258.6412,258.4325,258.6412,5731.0
2022-07-29 14:45:00,272.55,272.7,272.37,272.48,7403.0,258.5558,258.6981,258.3851,258.4894,7403.0
2022-07-29 14:50:00,272.46,272.7,272.44,272.6,4641.0,258.4705,258.6981,258.4515,258.6033,4641.0
2022-07-29 14:55:00,272.61,272.8,272.56,272.8,4480.0,258.6128,258.793,258.5653,258.793,4480.0
2022-07-29 15:00:00,272.66,272.91,272.59,272.82,3822.0,258.6602,258.8974,258.5938,258.812,3822.0
2022-07-29 15:05:00,272.82,272.87,272.59,272.59,3540.0,258.812,258.8594,258.5938,258.5938,3540.0
2022-07-29 15:10:00,272.67,272.68,272.44,272.6,2647.0,258.6697,258.6792,258.4515,258.6033,2647.0
2022-07-29 15:15:00,272.6,272.6,272.26,272.26,7020.0,258.6033,258.6033,258.2807,258.2807,7020.0
2022-07-29 15:20:00,272.26,272.28,271.99,272.09,2691.0,258.2807,258.2997,258.0246,258.1195,2691.0
2022-07-29 15:25:00,272.15,272.5,272.01,272.5,6256.0,258.1764,258.5084,258.0436,258.5084,6256.0
2022-07-29 15:30:00,272.55,272.63,272.35,272.62,8196.0,258.5558,258.6317,258.3661,258.6222,8196.0
2022-07-29 15:35:00,272.64,272.94,272.56,272.59,5841.0,258.6412,258.9258,258.5653,258.5938,5841.0
2022-07-29 15:40:00,272.58,273.28,272.51,273.14,9145.0,258.5843,259.2484,258.5179,259.1155,9145.0
2022-07-29 15:45:00,273.08,273.4,273.01,273.34,24370.0,259.0586,259.3622,258.9922,259.3053,24370.0
2022-07-29 15:50:00,273.44,273.56,273.23,273.41,21753.0,259.4001,259.514,259.2009,259.3717,21753.0
2022-07-29 15:55:00,273.39,273.47,272.78,273.29,65408.0,259.3527,259.4286,258.774,259.2578,65408.0
2022-08-01 09:30:00,270.37,271.43,268.84,268.91,53083.0,256.4878,257.4933,255.0363,255.1027,53083.0
2022-08-01 09:35:00,268.85,269.7,268.23,269.16,10290.0,255.0458,255.8522,254.4577,255.3399,10290.0
2022-08-01 09:40:00,269.27,270.4,269.21,270.08,7845.0,255.4443,256.5162,255.3873,256.2127,7845.0
2022-08-01 09:45:00,269.77,270.59,269.42,270.08,24066.0,255.9186,256.6965,255.5866,256.2127,24066.0
2022-08-01 09:50:00,270.25,272.22,270.24,272.22,21842.0,256.3739,258.2428,256.3644,258.2428,21842.0
2022-08-01 09:55:00,272.48,272.75,271.97,272.17,7359.0,258.4894,258.7456,258.0056,258.1954,7359.0
2022-08-01 10:00:00,271.97,272.49,271.73,272.23,10178.0,258.0056,258.4989,257.7779,258.2523,10178.0
2022-08-01 10:05:00,272.16,273.32,272.04,273.32,26730.0,258.1859,259.2863,258.072,259.2863,26730.0
2022-08-01 10:10:00,273.71,273.9,271.84,271.84,9518.0,259.6563,259.8365,257.8823,257.8823,9518.0
2022-08-01 10:15:00,272.09,272.5,271.38,271.4,3747.0,258.1195,258.5084,257.4459,257.4649,3747.0
2022-08-01 10:20:00,271.1,271.1,270.32,270.51,21934.0,257.1803,257.1803,256.4403,256.6206,21934.0
2022-08-01 10:25:00,270.45,270.5,269.66,270.03,10223.0,256.5637,256.6111,255.8142,256.1652,10223.0
2022-08-01 10:30:00,269.86,271.3,269.86,271.27,11654.0,256.004,257.37,256.004,257.3416,11654.0
2022-08-01 10:35:00,271.34,272.21,271.16,271.77,5505.0,257.408,258.2333,257.2372,257.8159,5505.0
2022-08-01 10:40:00,271.89,272.44,271.77,272.39,5788.0,257.9297,258.4515,257.8159,258.4041,5788.0
2022-08-01 10:45:00,272.56,273.26,272.41,272.97,6334.0,258.5653,259.2294,258.423,258.9543,6334.0
2022-08-01 10:50:00,273.11,273.55,273.11,273.31,3527.0,259.0871,259.5045,259.0871,259.2768,3527.0
2022-08-01 10:55:00,273.25,273.49,273.2,273.2,5585.0,259.2199,259.4476,259.1725,259.1725,5585.0
2022-08-01 11:00:00,273.2,273.61,272.88,273.46,7996.0,259.1725,259.5614,258.8689,259.4191,7996.0
2022-08-01 11:05:00,273.37,273.61,273.14,273.38,3063.0,259.3337,259.5614,259.1155,259.3432,3063.0
2022-08-01 11:10:00,273.27,273.54,273.23,273.44,2103.0,259.2389,259.495,259.2009,259.4001,2103.0
2022-08-01 11:15:00,273.36,273.36,272.34,272.94,5059.0,259.3243,259.3243,258.3566,258.9258,5059.0
2022-08-01 11:20:00,272.84,273.38,272.84,273.35,3813.0,258.831,259.3432,258.831,259.3148,3813.0
2022-08-01 11:25:00,273.46,274.01,273.3,273.96,4171.0,259.4191,259.9409,259.2673,259.8934,4171.0
2022-08-01 11:30:00,273.81,273.88,272.81,273.23,21831.0,259.7511,259.8176,258.8025,259.2009,21831.0
2022-08-01 11:35:00,273.3,273.59,272.81,273.44,26067.0,259.2673,259.5424,258.8025,259.4001,26067.0
2022-08-01 11:40:00,273.44,273.55,273.05,273.54,8957.0,259.4001,259.5045,259.0302,259.495,8957.0
2022-08-01 11:45:00,273.45,274.41,273.37,274.41,22432.0,259.4096,260.3203,259.3337,260.3203,22432.0
2022-08-01 11:50:00,274.38,274.69,274.15,274.21,7083.0,260.2919,260.586,260.0737,260.1306,7083.0
2022-08-01 11:55:00,274.2,274.28,273.72,273.72,8848.0,260.1211,260.197,259.6658,259.6658,8848.0
2022-08-01 12:00:00,273.76,273.79,273.32,273.32,5300.0,259.7037,259.7322,259.2863,259.2863,5300.0
2022-08-01 12:05:00,273.5,273.89,273.38,273.88,6955.0,259.4571,259.827,259.3432,259.8176,6955.0
2022-08-01 12:10:00,273.95,274.04,273.52,273.52,3719.0,259.884,259.9693,259.476,259.476,3719.0
2022-08-01 12:15:00,273.45,273.58,273.04,273.2,5004.0,259.4096,259.533,259.0207,259.1725,5004.0
2022-08-01 12:20:00,273.19,273.34,272.95,273.18,4709.0,259.163,259.3053,258.9353,259.1535,4709.0
2022-08-01 12:25:00,273.18,273.48,273.1,273.12,2933.0,259.1535,259.4381,259.0776,259.0966,2933.0
2022-08-01 12:30:00,273.13,273.25,273.03,273.25,6754.0,259.1061,259.2199,259.0112,259.2199,6754.0
2022-08-01 12:35:00,273.21,273.21,272.15,272.34,9315.0,259.182,259.182,258.1764,258.3566,9315.0
2022-08-01 12:40:00,272.32,272.6,272.21,272.6,5526.0,258.3376,258.6033,258.2333,258.6033,5526.0
2022-08-01 12:45:00,272.67,273.51,272.67,273.35,6117.0,258.6697,259.4665,258.6697,259.3148,6117.0
2022-08-01 12:50:00,273.39,273.79,273.22,273.55,2977.0,259.3527,259.7322,259.1914,259.5045,2977.0
2022-08-01 12:55:00,273.48,273.72,273.38,273.61,3431.0,259.4381,259.6658,259.3432,259.5614,3431.0
2022-08-01 13:00:00,273.51,273.51,272.71,272.72,2768.0,259.4665,259.4665,258.7076,258.7171,2768.0
2022-08-01 13:05:00,272.63,272.89,272.51,272.89,3760.0,258.6317,258.8784,258.5179,258.8784,3760.0
2022-08-01 13:10:00,272.89,273.25,272.69,273.09,5088.0,258.8784,259.2199,258.6887,259.0681,5088.0
2022-08-01 13:15:00,273.12,273.34,272.92,273.08,9528.0,259.0966,259.3053,258.9068,259.0586,9528.0
2022-08-01 13:20:00,273.12,273.57,272.85,273.29,6167.0,259.0966,259.5235,258.8404,259.2578,6167.0
2022-08-01 13:25:00,273.33,273.34,272.84,272.85,4052.0,259.2958,259.3053,258.831,258.8404,4052.0
2022-08-01 13:30:00,272.91,272.97,272.61,272.77,2013.0,258.8974,258.9543,258.6128,258.7645,2013.0
2022-08-01 13:35:00,272.72,272.96,272.71,272.94,5542.0,258.7171,258.9448,258.7076,258.9258,5542.0
2022-08-01 13:40:00,273.01,273.29,272.71,272.84,4511.0,258.9922,259.2578,258.7076,258.831,4511.0
2022-08-01 13:45:00,272.75,272.83,272.01,272.32,2788.0,258.7456,258.8215,258.0436,258.3376,2788.0
2022-08-01 13:50:00,272.42,272.6,272.15,272.28,2249.0,258.4325,258.6033,258.1764,258.2997,2249.0
2022-08-01 13:55:00,272.42,272.77,272.24,272.76,2600.0,258.4325,258.7645,258.2618,258.7551,2600.0
2022-08-01 14:00:00,272.78,272.79,272.25,272.36,3206.0,258.774,258.7835,258.2712,258.3756,3206.0
2022-08-01 14:05:00,272.31,272.65,272.15,272.55,3661.0,258.3282,258.6507,258.1764,258.5558,3661.0
2022-08-01 14:10:00,272.61,272.94,272.38,272.92,1912.0,258.6128,258.9258,258.3946,258.9068,1912.0
2022-08-01 14:15:00,272.98,273.07,272.71,272.71,3665.0,258.9638,259.0491,258.7076,258.7076,3665.0
2022-08-01 14:20:00,272.69,273.09,272.55,272.9,7065.0,258.6887,259.0681,258.5558,258.8879,7065.0
2022-08-01 14:25:00,272.89,273.03,272.71,272.94,3983.0,258.8784,259.0112,258.7076,258.9258,3983.0
2022-08-01 14:30:00,272.98,273.26,272.97,273.23,4009.0,258.9638,259.2294,258.9543,259.2009,4009.0
2022-08-01 14:35:00,273.21,273.21,272.46,272.56,7950.0,259.182,259.182,258.4705,258.5653,7950.0
2022-08-01 14:40:00,272.67,272.78,272.42,272.42,9956.0,258.6697,258.774,258.4325,258.4325,9956.0
2022-08-01 14:45:00,272.49,272.55,272.12,272.18,6123.0,258.4989,258.5558,258.1479,258.2048,6123.0
2022-08-01 14:50:00,272.18,272.67,272.14,272.58,3300.0,258.2048,258.6697,258.1669,258.5843,3300.0
2022-08-01 14:55:00,272.62,273.26,272.55,272.93,5425.0,258.6222,259.2294,258.5558,258.9163,5425.0
2022-08-01 15:00:00,272.89,273.02,272.71,272.89,4869.0,258.8784,259.0017,258.7076,258.8784,4869.0
2022-08-01 15:05:00,272.9,273.16,272.73,273.04,17000.0,258.8879,259.1345,258.7266,259.0207,17000.0
2022-08-01 15:10:00,272.96,273.06,272.77,272.98,5001.0,258.9448,259.0397,258.7645,258.9638,5001.0
2022-08-01 15:15:00,272.97,273.18,272.81,272.86,7683.0,258.9543,259.1535,258.8025,258.8499,7683.0
2022-08-01 15:20:00,272.85,272.85,272.47,272.47,8216.0,258.8404,258.8404,258.4799,258.4799,8216.0
2022-08-01 15:25:00,272.42,272.43,272.17,272.29,5287.0,258.4325,258.442,258.1954,258.3092,5287.0
2022-08-01 15:30:00,272.23,272.39,271.95,272.23,6320.0,258.2523,258.4041,257.9866,258.2523,6320.0
2022-08-01 15:35:00,272.15,272.63,272.03,272.63,8776.0,258.1764,258.6317,258.0625,258.6317,8776.0
2022-08-01 15:40:00,272.68,272.81,272.38,272.39,10938.0,258.6792,258.8025,258.3946,258.4041,10938.0
2022-08-01 15:45:00,272.4,273.18,272.36,273.18,9953.0,258.4135,259.1535,258.3756,259.1535,9953.0
2022-08-01 15:50:00,273.25,273.5,273.09,273.35,28225.0,259.2199,259.4571,259.0681,259.3148,28225.0
2022-08-01 15:55:00,273.32,273.67,273.11,273.51,60852.0,259.2863,259.6183,259.0871,259.4665,60852.0
2022-08-02 09:30:00,270.5,272.49,269.7,270.09,42645.0,256.6111,258.4989,255.8522,256.2221,42645.0
2022-08-02 09:35:00,270.59,270.72,269.66,270.59,15402.0,256.6965,256.8198,255.8142,256.6965,15402.0
2022-08-02 09:40:00,270.55,271.56,270.36,270.78,10262.0,256.6585,257.6167,256.4783,256.8767,10262.0
2022-08-02 09:45:00,270.79,271.17,269.7,269.81,9131.0,256.8862,257.2467,255.8522,255.9565,9131.0
2022-08-02 09:50:00,269.91,270.18,269.15,269.18,24643.0,256.0514,256.3075,255.3304,255.3589,24643.0
2022-08-02 09:55:00,269.23,269.23,268.43,268.51,9104.0,255.4063,255.4063,254.6474,254.7233,9104.0
2022-08-02 10:00:00,268.57,268.57,267.17,267.26,16864.0,254.7802,254.7802,253.4521,253.5375,16864.0
2022-08-02 10:05:00,267.3,268.46,267.24,267.79,12252.0,253.5754,254.6758,253.5185,254.0402,12252.0
2022-08-02 10:10:00,267.6,268.59,267.22,268.19,24520.0,253.86,254.7992,253.4995,254.4197,24520.0
2022-08-02 10:15:00,268.1,268.62,268.02,268.38,23255.0,254.3343,254.8276,254.2584,254.6,23255.0
2022-08-02 10:20:00,268.4,268.59,267.51,267.63,8024.0,254.6189,254.7992,253.7746,253.8885,8024.0
2022-08-02 10:25:00,267.8,269.07,267.56,269.01,18789.0,254.0497,255.2545,253.8221,255.1976,18789.0
2022-08-02 10:30:00,269.01,269.13,268.82,268.99,4525.0,255.1976,255.3114,255.0174,255.1786,4525.0
2022-08-02 10:35:00,269.04,269.64,268.91,269.6,7902.0,255.2261,255.7953,255.1027,255.7573,7902.0
2022-08-02 10:40:00,269.6,270.0,269.4,270.0,4063.0,255.7573,256.1368,255.5676,256.1368,4063.0
2022-08-02 10:45:00,269.86,270.34,269.51,270.34,5813.0,256.004,256.4593,255.6719,256.4593,5813.0
2022-08-02 10:50:00,270.34,271.15,270.05,271.07,5792.0,256.4593,257.2277,256.1842,257.1518,5792.0
2022-08-02 10:55:00,271.05,271.15,270.55,271.06,8930.0,257.1329,257.2277,256.6585,257.1423,8930.0
2022-08-02 11:00:00,270.99,271.1,270.58,270.58,3517.0,257.0759,257.1803,256.687,256.687,3517.0
2022-08-02 11:05:00,270.78,270.95,270.35,270.41,7316.0,256.8767,257.038,256.4688,256.5257,7316.0
2022-08-02 11:10:00,270.44,271.06,270.3,270.88,5309.0,256.5542,257.1423,256.4214,256.9716,5309.0
2022-08-02 11:15:00,271.01,271.5,271.01,271.5,14021.0,257.0949,257.5598,257.0949,257.5598,14021.0
2022-08-02 11:20:00,271.36,271.49,271.01,271.49,3815.0,257.4269,257.5503,257.0949,257.5503,3815.0
2022-08-02 11:25:00,271.43,271.49,271.29,271.42,3575.0,257.4933,257.5503,257.3605,257.4839,3575.0
2022-08-02 11:30:00,271.24,271.35,270.94,271.03,2535.0,257.3131,257.4175,257.0285,257.1139,2535.0
2022-08-02 11:35:00,271.09,271.45,271.02,271.25,3220.0,257.1708,257.5123,257.1044,257.3226,3220.0
2022-08-02 11:40:00,271.07,271.3,271.0,271.21,8882.0,257.1518,257.37,257.0854,257.2846,8882.0
2022-08-02 11:45:00,271.18,271.31,270.88,271.07,5034.0,257.2562,257.3795,256.9716,257.1518,5034.0
2022-08-02 11:50:00,271.11,271.31,271.02,271.25,5210.0,257.1898,257.3795,257.1044,257.3226,5210.0
2022-08-02 11:55:00,271.15,271.29,271.02,271.06,3503.0,257.2277,257.3605,257.1044,257.1423,3503.0
2022-08-02 12:00:00,271.1,271.45,270.99,271.45,6563.0,257.1803,257.5123,257.0759,257.5123,6563.0
2022-08-02 12:05:00,271.32,271.4,271.24,271.24,3200.0,257.389,257.4649,257.3131,257.3131,3200.0
2022-08-02 12:10:00,271.15,271.56,271.15,271.55,6880.0,257.2277,257.6167,257.2277,257.6072,6880.0
2022-08-02 12:15:00,271.82,272.32,271.82,272.25,2572.0,257.8633,258.3376,257.8633,258.2712,2572.0
2022-08-02 12:20:00,272.24,272.51,272.13,272.51,2300.0,258.2618,258.5179,258.1574,258.5179,2300.0
2022-08-02 12:25:00,272.69,272.88,272.47,272.85,1800.0,258.6887,258.8689,258.4799,258.8404,1800.0
2022-08-02 12:30:00,272.88,272.88,272.67,272.68,917.0,258.8689,258.8689,258.6697,258.6792,917.0
2022-08-02 12:35:00,272.92,273.1,272.82,273.06,1819.0,258.9068,259.0776,258.812,259.0397,1819.0
2022-08-02 12:40:00,273.1,273.35,273.1,273.29,2135.0,259.0776,259.3148,259.0776,259.2578,2135.0
2022-08-02 12:45:00,273.24,273.25,273.15,273.24,1650.0,259.2104,259.2199,259.125,259.2104,1650.0
2022-08-02 12:50:00,273.16,273.16,272.54,272.55,3930.0,259.1345,259.1345,258.5464,258.5558,3930.0
2022-08-02 12:55:00,272.55,272.55,272.37,272.46,2360.0,258.5558,258.5558,258.3851,258.4705,2360.0
2022-08-02 13:00:00,272.32,272.37,271.86,271.88,4408.0,258.3376,258.3851,257.9013,257.9202,4408.0
2022-08-02 13:05:00,271.91,271.98,271.61,271.69,2969.0,257.9487,258.0151,257.6641,257.74,2969.0
2022-08-02 13:10:00,271.76,271.84,271.63,271.75,3715.0,257.8064,257.8823,257.6831,257.7969,3715.0
2022-08-02 13:15:00,271.75,272.18,271.7,272.05,3634.0,257.7969,258.2048,257.7495,258.0815,3634.0
2022-08-02 13:20:00,272.13,272.3,272.03,272.06,3490.0,258.1574,258.3187,258.0625,258.091,3490.0
2022-08-02 13:25:00,271.98,272.04,271.26,271.34,3205.0,258.0151,258.072,257.3321,257.408,3205.0
2022-08-02 13:30:00,271.3,271.3,270.64,270.84,3472.0,257.37,257.37,256.7439,256.9336,3472.0
2022-08-02 13:35:00,270.94,271.2,270.74,270.9,6664.0,257.0285,257.2752,256.8388,256.9906,6664.0
2022-08-02 13:40:00,270.96,271.04,270.87,271.01,3182.0,257.0475,257.1234,256.9621,257.0949,3182.0
2022-08-02 13:45:00,271.09,271.09,270.41,270.41,2903.0,257.1708,257.1708,256.5257,256.5257,2903.0
2022-08-02 13:50:00,270.31,270.88,270.31,270.8,4355.0,256.4309,256.9716,256.4309,256.8957,4355.0
2022-08-02 13:55:00,270.8,270.93,270.63,270.78,1900.0,256.8957,257.019,256.7344,256.8767,1900.0
2022-08-02 14:00:00,270.76,271.02,270.56,270.92,3328.0,256.8577,257.1044,256.668,257.0095,3328.0
2022-08-02 14:05:00,270.79,271.49,270.79,271.48,3300.0,256.8862,257.5503,256.8862,257.5408,3300.0
2022-08-02 14:10:00,271.5,271.57,271.31,271.38,3976.0,257.5598,257.6262,257.3795,257.4459,3976.0
2022-08-02 14:15:00,271.38,271.39,271.16,271.28,6089.0,257.4459,257.4554,257.2372,257.351,6089.0
2022-08-02 14:20:00,271.3,271.38,271.06,271.17,5064.0,257.37,257.4459,257.1423,257.2467,5064.0
2022-08-02 14:25:00,271.25,271.27,270.95,271.21,2700.0,257.3226,257.3416,257.038,257.2846,2700.0
2022-08-02 14:30:00,271.18,271.26,271.05,271.05,3419.0,257.2562,257.3321,257.1329,257.1329,3419.0
2022-08-02 14:35:00,271.02,271.04,270.45,270.45,4980.0,257.1044,257.1234,256.5637,256.5637,4980.0
2022-08-02 14:40:00,270.59,270.72,270.48,270.67,3920.0,256.6965,256.8198,256.5921,256.7724,3920.0
2022-08-02 14:45:00,270.56,270.59,270.1,270.46,3187.0,256.668,256.6965,256.2316,256.5732,3187.0
2022-08-02 14:50:00,270.43,270.54,269.8,270.15,3093.0,256.5447,256.649,255.947,256.2791,3093.0
2022-08-02 14:55:00,270.01,270.17,269.81,269.97,3289.0,256.1463,256.298,255.9565,256.1083,3289.0
2022-08-02 15:00:00,270.04,270.42,269.95,270.42,6439.0,256.1747,256.5352,256.0893,256.5352,6439.0
2022-08-02 15:05:00,270.4,270.8,270.32,270.34,4423.0,256.5162,256.8957,256.4403,256.4593,4423.0
2022-08-02 15:10:00,270.43,270.49,270.05,270.45,4100.0,256.5447,256.6016,256.1842,256.5637,4100.0
2022-08-02 15:15:00,270.41,270.41,269.49,269.67,2200.0,256.5257,256.5257,255.653,255.8237,2200.0
2022-08-02 15:20:00,269.61,269.89,269.42,269.7,3301.0,255.7668,256.0324,255.5866,255.8522,3301.0
2022-08-02 15:25:00,269.74,270.14,269.67,270.14,3710.0,255.8901,256.2696,255.8237,256.2696,3710.0
2022-08-02 15:30:00,270.02,270.03,269.41,269.7,13878.0,256.1557,256.1652,255.5771,255.8522,13878.0
2022-08-02 15:35:00,269.82,270.04,269.41,269.49,14434.0,255.966,256.1747,255.5771,255.653,14434.0
2022-08-02 15:40:00,269.49,269.53,269.27,269.36,14900.0,255.653,255.6909,255.4443,255.5296,14900.0
2022-08-02 15:45:00,269.4,269.4,269.01,269.09,23103.0,255.5676,255.5676,255.1976,255.2735,23103.0
2022-08-02 15:50:00,269.15,269.3,268.54,268.65,26253.0,255.3304,255.4727,254.7517,254.8561,26253.0
2022-08-02 15:55:00,268.61,268.69,268.29,268.49,56267.0,254.8181,254.894,254.5146,254.7043,56267.0
2022-08-03 09:30:00,269.54,270.28,268.99,269.62,22303.0,255.7004,256.4024,255.1786,255.7763,22303.0
2022-08-03 09:35:00,269.83,269.83,268.85,269.26,2786.0,255.9755,255.9755,255.0458,255.4348,2786.0
2022-08-03 09:40:00,268.75,269.12,268.1,268.26,2598.0,254.951,255.302,254.3343,254.4861,2598.0
2022-08-03 09:45:00,268.42,268.42,267.28,267.72,3756.0,254.6379,254.6379,253.5564,253.9738,3756.0
2022-08-03 09:50:00,267.88,268.09,267.58,267.94,3781.0,254.1256,254.3248,253.841,254.1825,3781.0
2022-08-03 09:55:00,267.95,268.45,267.77,268.26,3193.0,254.192,254.6664,254.0213,254.4861,3193.0
2022-08-03 10:00:00,268.16,268.65,267.85,268.65,4200.0,254.3912,254.8561,254.0972,254.8561,4200.0
2022-08-03 10:05:00,268.95,269.5,268.95,269.31,1300.0,255.1407,255.6624,255.1407,255.4822,1300.0
2022-08-03 10:10:00,269.02,269.26,268.91,268.97,1924.0,255.2071,255.4348,255.1027,255.1597,1924.0
2022-08-03 10:15:00,268.83,269.27,265.87,266.42,29249.0,255.0268,255.4443,252.2188,252.7406,29249.0
2022-08-03 10:20:00,266.42,267.1,266.27,267.0,1700.0,252.7406,253.3857,252.5983,253.2908,1700.0
2022-08-03 10:25:00,267.1,267.12,266.64,266.94,4054.0,253.3857,253.4046,252.9493,253.2339,4054.0
2022-08-03 10:30:00,266.88,267.08,266.21,266.21,2229.0,253.177,253.3667,252.5414,252.5414,2229.0
2022-08-03 10:35:00,266.3,266.3,265.5,265.5,5783.0,252.6267,252.6267,251.8678,251.8678,5783.0
2022-08-03 10:40:00,265.3,265.45,264.91,265.34,5103.0,251.6781,251.8204,251.3081,251.716,5103.0
2022-08-03 10:45:00,265.26,265.69,265.18,265.43,20079.0,251.6401,252.0481,251.5643,251.8014,20079.0
2022-08-03 10:50:00,265.63,265.79,265.5,265.62,6451.0,251.9911,252.1429,251.8678,251.9817,6451.0
2022-08-03 10:55:00,265.61,265.77,265.15,265.19,9821.0,251.9722,252.124,251.5358,251.5737,9821.0
2022-08-03 11:00:00,265.26,266.29,265.23,265.88,10373.0,251.6401,252.6173,251.6117,252.2283,10373.0
2022-08-03 11:05:00,265.86,266.27,265.78,266.24,11255.0,252.2093,252.5983,252.1334,252.5698,11255.0
2022-08-03 11:10:00,266.23,266.58,265.81,266.01,12502.0,252.5603,252.8924,252.1619,252.3516,12502.0
2022-08-03 11:15:00,265.88,266.36,265.82,265.82,31425.0,252.2283,252.6837,252.1714,252.1714,31425.0
2022-08-03 11:20:00,265.93,266.22,265.93,266.04,6263.0,252.2757,252.5509,252.2757,252.3801,6263.0
2022-08-03 11:25:00,266.04,266.7,266.04,266.59,8099.0,252.3801,253.0062,252.3801,252.9019,8099.0
2022-08-03 11:30:00,266.52,266.53,266.19,266.31,8338.0,252.8355,252.8449,252.5224,252.6362,8338.0
2022-08-03 11:35:00,266.31,266.46,266.23,266.46,9132.0,252.6362,252.7785,252.5603,252.7785,9132.0
2022-08-03 11:40:00,266.46,267.03,266.42,266.85,8462.0,252.7785,253.3193,252.7406,253.1485,8462.0
2022-08-03 11:45:00,266.88,266.94,266.56,266.77,5810.0,253.177,253.2339,252.8734,253.0726,5810.0
2022-08-03 11:50:00,266.69,266.76,266.43,266.48,3172.0,252.9967,253.0631,252.7501,252.7975,3172.0
2022-08-03 11:55:00,266.34,267.07,266.3,266.82,6545.0,252.6647,253.3572,252.6267,253.12,6545.0
2022-08-03 12:00:00,266.72,266.88,266.63,266.83,14214.0,253.0252,253.177,252.9398,253.1295,14214.0
2022-08-03 12:05:00,266.81,267.14,266.63,266.63,3401.0,253.1106,253.4236,252.9398,252.9398,3401.0
2022-08-03 12:10:00,266.62,266.96,266.62,266.85,6577.0,252.9303,253.2529,252.9303,253.1485,6577.0
2022-08-03 12:15:00,266.79,267.14,266.64,267.14,3566.0,253.0916,253.4236,252.9493,253.4236,3566.0
2022-08-03 12:20:00,267.45,267.45,266.7,266.87,6165.0,253.7177,253.7177,253.0062,253.1675,6165.0
2022-08-03 12:25:00,266.83,266.83,266.53,266.53,4228.0,253.1295,253.1295,252.8449,252.8449,4228.0
2022-08-03 12:30:00,266.5,267.79,266.47,267.79,8569.0,252.8165,254.0402,252.788,254.0402,8569.0
2022-08-03 12:35:00,267.63,268.04,267.58,268.04,1820.0,253.8885,254.2774,253.841,254.2774,1820.0
2022-08-03 12:40:00,268.14,268.16,267.98,268.16,1400.0,254.3723,254.3912,254.2205,254.3912,1400.0
2022-08-03 12:45:00,268.09,268.41,267.93,268.06,8806.0,254.3248,254.6284,254.1731,254.2964,8806.0
2022-08-03 12:50:00,268.02,268.18,267.94,268.11,2591.0,254.2584,254.4102,254.1825,254.3438,2591.0
2022-08-03 12:55:00,268.13,268.16,268.04,268.04,3069.0,254.3628,254.3912,254.2774,254.2774,3069.0
2022-08-03 13:00:00,268.05,268.41,268.03,268.3,3855.0,254.2869,254.6284,254.2679,254.5241,3855.0
2022-08-03 13:05:00,268.45,268.91,268.45,268.9,3268.0,254.6664,255.1027,254.6664,255.0933,3268.0
2022-08-03 13:10:00,268.76,268.82,268.27,268.27,4039.0,254.9604,255.0174,254.4956,254.4956,4039.0
2022-08-03 13:15:00,268.17,268.28,267.99,268.0,3476.0,254.4007,254.5051,254.23,254.2395,3476.0
2022-08-03 13:20:00,267.96,268.1,267.76,268.03,3890.0,254.2015,254.3343,254.0118,254.2679,3890.0
2022-08-03 13:25:00,268.04,268.5,268.0,268.28,28047.0,254.2774,254.7138,254.2395,254.5051,28047.0
2022-08-03 13:30:00,268.3,268.92,268.29,268.92,10779.0,254.5241,255.1122,254.5146,255.1122,10779.0
2022-08-03 13:35:00,268.88,269.0,268.43,268.44,4818.0,255.0743,255.1881,254.6474,254.6569,4818.0
2022-08-03 13:40:00,268.44,268.87,268.36,268.69,3323.0,254.6569,255.0648,254.581,254.894,3323.0
2022-08-03 13:45:00,268.69,268.82,268.47,268.56,2801.0,254.894,255.0174,254.6853,254.7707,2801.0
2022-08-03 13:50:00,268.72,268.82,268.68,268.78,1977.0,254.9225,255.0174,254.8845,254.9794,1977.0
2022-08-03 13:55:00,268.8,268.92,268.61,268.83,2875.0,254.9984,255.1122,254.8181,255.0268,2875.0
2022-08-03 14:00:00,268.76,268.79,268.6,268.62,2708.0,254.9604,254.9889,254.8087,254.8276,2708.0
2022-08-03 14:05:00,268.59,269.09,268.59,268.95,3705.0,254.7992,255.2735,254.7992,255.1407,3705.0
2022-08-03 14:10:00,269.01,269.28,268.93,269.2,3100.0,255.1976,255.4537,255.1217,255.3778,3100.0
2022-08-03 14:15:00,269.14,269.22,269.05,269.22,1921.0,255.3209,255.3968,255.2355,255.3968,1921.0
2022-08-03 14:20:00,269.29,269.59,269.27,269.55,2716.0,255.4632,255.7478,255.4443,255.7099,2716.0
2022-08-03 14:25:00,269.59,269.59,269.27,269.35,1934.0,255.7478,255.7478,255.4443,255.5201,1934.0
2022-08-03 14:30:00,269.36,269.41,268.93,269.02,6525.0,255.5296,255.5771,255.1217,255.2071,6525.0
2022-08-03 14:35:00,268.97,269.05,268.85,268.87,13303.0,255.1597,255.2355,255.0458,255.0648,13303.0
2022-08-03 14:40:00,268.89,268.9,268.4,268.46,8908.0,255.0838,255.0933,254.6189,254.6758,8908.0
2022-08-03 14:45:00,268.46,269.2,268.31,269.14,7145.0,254.6758,255.3778,254.5335,255.3209,7145.0
2022-08-03 14:50:00,269.0,269.07,268.73,269.03,2966.0,255.1881,255.2545,254.932,255.2166,2966.0
2022-08-03 14:55:00,268.93,268.97,268.38,268.43,9401.0,255.1217,255.1597,254.6,254.6474,9401.0
2022-08-03 15:00:00,268.45,268.6,268.22,268.54,7840.0,254.6664,254.8087,254.4482,254.7517,7840.0
2022-08-03 15:05:00,268.53,268.83,268.53,268.6,4914.0,254.7422,255.0268,254.7422,254.8087,4914.0
2022-08-03 15:10:00,268.54,268.71,268.48,268.71,5116.0,254.7517,254.913,254.6948,254.913,5116.0
2022-08-03 15:15:00,268.75,268.86,268.48,268.6,5802.0,254.951,255.0553,254.6948,254.8087,5802.0
2022-08-03 15:20:00,268.56,268.77,268.55,268.73,7431.0,254.7707,254.9699,254.7612,254.932,7431.0
2022-08-03 15:25:00,268.73,268.91,268.55,268.91,7335.0,254.932,255.1027,254.7612,255.1027,7335.0
2022-08-03 15:30:00,268.85,269.38,268.85,269.38,7421.0,255.0458,255.5486,255.0458,255.5486,7421.0
2022-08-03 15:35:00,269.52,269.62,269.34,269.48,6693.0,255.6814,255.7763,255.5107,255.6435,6693.0
2022-08-03 15:40:00,269.51,269.9,269.46,269.83,11490.0,255.6719,256.0419,255.6245,255.9755,11490.0
2022-08-03 15:45:00,269.88,269.9,269.47,269.49,16918.0,256.0229,256.0419,255.634,255.653,16918.0
2022-08-03 15:50:00,269.59,269.84,269.52,269.68,40869.0,255.7478,255.985,255.6814,255.8332,40869.0
2022-08-03 15:55:00,269.65,269.93,269.47,269.56,59882.0,255.8047,256.0704,255.634,255.7194,59882.0
2022-08-04 09:30:00,269.53,269.96,268.54,269.75,19627.0,255.6909,256.0988,254.7517,255.8996,19627.0
2022-08-04 09:35:00,269.83,271.79,269.74,271.17,11054.0,255.9755,257.8349,255.8901,257.2467,11054.0
2022-08-04 09:40:00,271.06,271.48,270.92,271.24,4216.0,257.1423,257.5408,257.0095,257.3131,4216.0
2022-08-04 09:45:00,272.11,272.71,271.7,272.38,3746.0,258.1384,258.7076,257.7495,258.3946,3746.0
2022-08-04 09:50:00,272.39,272.41,271.5,271.59,5767.0,258.4041,258.423,257.5598,257.6451,5767.0
2022-08-04 09:55:00,271.5,272.06,271.45,271.96,9833.0,257.5598,258.091,257.5123,257.9961,9833.0
2022-08-04 10:00:00,272.05,273.06,272.05,272.96,3686.0,258.0815,259.0397,258.0815,258.9448,3686.0
2022-08-04 10:05:00,272.99,273.47,272.71,272.88,2625.0,258.9732,259.4286,258.7076,258.8689,2625.0
2022-08-04 10:10:00,272.81,273.16,272.51,273.04,4802.0,258.8025,259.1345,258.5179,259.0207,4802.0
2022-08-04 10:15:00,273.05,273.35,272.24,273.13,6078.0,259.0302,259.3148,258.2618,259.1061,6078.0
2022-08-04 10:20:00,273.05,273.15,272.41,272.86,2891.0,259.0302,259.125,258.423,258.8499,2891.0
2022-08-04 10:25:00,272.74,272.82,271.74,271.84,6499.0,258.7361,258.812,257.7874,257.8823,6499.0
2022-08-04 10:30:00,271.78,271.81,271.23,271.31,2012.0,257.8254,257.8538,257.3036,257.3795,2012.0
2022-08-04 10:35:00,271.2,271.2,270.67,270.88,2950.0,257.2752,257.2752,256.7724,256.9716,2950.0
2022-08-04 10:40:00,270.98,270.98,270.5,270.55,8730.0,257.0665,257.0665,256.6111,256.6585,8730.0
2022-08-04 10:45:00,270.66,271.23,270.65,271.21,3436.0,256.7629,257.3036,256.7534,257.2846,3436.0
2022-08-04 10:50:00,271.33,271.33,270.89,270.9,1843.0,257.3985,257.3985,256.9811,256.9906,1843.0
2022-08-04 10:55:00,271.45,271.98,271.45,271.98,3250.0,257.5123,258.0151,257.5123,258.0151,3250.0
2022-08-04 11:00:00,272.03,272.31,271.89,272.25,4340.0,258.0625,258.3282,257.9297,258.2712,4340.0
2022-08-04 11:05:00,272.31,272.49,272.12,272.15,3178.0,258.3282,258.4989,258.1479,258.1764,3178.0
2022-08-04 11:10:00,271.97,272.09,271.51,271.53,7066.0,258.0056,258.1195,257.5692,257.5882,7066.0
2022-08-04 11:15:00,271.42,271.87,271.34,271.69,3462.0,257.4839,257.9108,257.408,257.74,3462.0
2022-08-04 11:20:00,271.62,271.77,271.34,271.34,3196.0,257.6736,257.8159,257.408,257.408,3196.0
2022-08-04 11:25:00,271.44,271.78,271.09,271.49,4110.0,257.5028,257.8254,257.1708,257.5503,4110.0
2022-08-04 11:30:00,271.74,271.75,270.98,271.16,4690.0,257.7874,257.7969,257.0665,257.2372,4690.0
2022-08-04 11:35:00,270.97,271.26,270.78,270.83,7548.0,257.057,257.3321,256.8767,256.9242,7548.0
2022-08-04 11:40:00,270.91,271.04,270.63,270.73,3120.0,257.0,257.1234,256.7344,256.8293,3120.0
2022-08-04 11:45:00,270.85,271.46,270.81,271.46,2600.0,256.9431,257.5218,256.9052,257.5218,2600.0
2022-08-04 11:50:00,271.5,272.44,271.49,272.31,3325.0,257.5598,258.4515,257.5503,258.3282,3325.0
2022-08-04 11:55:00,272.3,272.53,272.06,272.49,5017.0,258.3187,258.5369,258.091,258.4989,5017.0
2022-08-04 12:00:00,272.49,272.49,271.98,272.2,3618.0,258.4989,258.4989,258.0151,258.2238,3618.0
2022-08-04 12:05:00,272.22,272.91,272.1,272.91,3722.0,258.2428,258.8974,258.1289,258.8974,3722.0
2022-08-04 12:10:00,272.82,273.2,272.75,272.95,2750.0,258.812,259.1725,258.7456,258.9353,2750.0
2022-08-04 12:15:00,272.81,273.34,272.79,273.34,2848.0,258.8025,259.3053,258.7835,259.3053,2848.0
2022-08-04 12:20:00,273.15,273.3,273.0,273.12,2239.0,259.125,259.2673,258.9827,259.0966,2239.0
2022-08-04 12:25:00,273.21,273.23,272.93,273.18,1792.0,259.182,259.2009,258.9163,259.1535,1792.0
2022-08-04 12:30:00,273.05,273.18,272.79,272.95,2109.0,259.0302,259.1535,258.7835,258.9353,2109.0
2022-08-04 12:35:00,272.99,272.99,272.61,272.77,1101.0,258.9732,258.9732,258.6128,258.7645,1101.0
2022-08-04 12:40:00,272.72,272.85,272.2,272.26,2154.0,258.7171,258.8404,258.2238,258.2807,2154.0
2022-08-04 12:45:00,272.21,272.23,271.43,271.62,2850.0,258.2333,258.2523,257.4933,257.6736,2850.0
2022-08-04 12:50:00,271.82,271.93,271.76,271.83,1627.0,257.8633,257.9677,257.8064,257.8728,1627.0
2022-08-04 12:55:00,271.87,271.87,271.48,271.48,4308.0,257.9108,257.9108,257.5408,257.5408,4308.0
2022-08-04 13:00:00,271.42,271.73,271.41,271.45,2200.0,257.4839,257.7779,257.4744,257.5123,2200.0
2022-08-04 13:05:00,271.47,271.75,271.46,271.62,2634.0,257.5313,257.7969,257.5218,257.6736,2634.0
2022-08-04 13:10:00,271.92,272.23,271.72,272.22,2163.0,257.9582,258.2523,257.7685,258.2428,2163.0
2022-08-04 13:15:00,272.32,272.54,272.31,272.4,2176.0,258.3376,258.5464,258.3282,258.4135,2176.0
2022-08-04 13:20:00,272.41,272.51,271.87,272.51,4039.0,258.423,258.5179,257.9108,258.5179,4039.0
2022-08-04 13:25:00,272.49,273.0,272.49,273.0,6502.0,258.4989,258.9827,258.4989,258.9827,6502.0
2022-08-04 13:30:00,273.0,273.49,272.99,273.36,3632.0,258.9827,259.4476,258.9732,259.3243,3632.0
2022-08-04 13:35:00,273.3,273.93,273.29,273.93,3190.0,259.2673,259.865,259.2578,259.865,3190.0
2022-08-04 13:40:00,273.82,273.83,273.26,273.27,2461.0,259.7606,259.7701,259.2294,259.2389,2461.0
2022-08-04 13:45:00,273.26,273.41,273.18,273.38,1311.0,259.2294,259.3717,259.1535,259.3432,1311.0
2022-08-04 13:50:00,273.29,273.34,273.12,273.26,1200.0,259.2578,259.3053,259.0966,259.2294,1200.0
2022-08-04 13:55:00,273.25,273.25,273.02,273.19,1941.0,259.2199,259.2199,259.0017,259.163,1941.0
2022-08-04 14:00:00,273.06,273.35,272.9,273.35,2245.0,259.0397,259.3148,258.8879,259.3148,2245.0
2022-08-04 14:05:00,273.4,273.4,273.1,273.1,2073.0,259.3622,259.3622,259.0776,259.0776,2073.0
2022-08-04 14:10:00,273.0,273.12,272.72,273.06,2234.0,258.9827,259.0966,258.7171,259.0397,2234.0
2022-08-04 14:15:00,272.99,273.07,272.97,273.07,1001.0,258.9732,259.0491,258.9543,259.0491,1001.0
2022-08-04 14:20:00,273.17,273.19,272.83,272.93,2312.0,259.144,259.163,258.8215,258.9163,2312.0
2022-08-04 14:25:00,273.01,273.21,272.96,272.97,2615.0,258.9922,259.182,258.9448,258.9543,2615.0
2022-08-04 14:30:00,273.04,273.09,272.96,273.06,1501.0,259.0207,259.0681,258.9448,259.0397,1501.0
2022-08-04 14:35:00,273.1,273.1,272.65,272.71,2893.0,259.0776,259.0776,258.6507,258.7076,2893.0
2022-08-04 14:40:00,272.7,272.76,272.38,272.74,2373.0,258.6981,258.7551,258.3946,258.7361,2373.0
2022-08-04 14:45:00,272.78,272.92,272.7,272.75,4660.0,258.774,258.9068,258.6981,258.7456,4660.0
2022-08-04 14:50:00,272.8,273.18,272.79,272.97,4124.0,258.793,259.1535,258.7835,258.9543,4124.0
2022-08-04 14:55:00,272.75,272.98,272.71,272.79,1400.0,258.7456,258.9638,258.7076,258.7835,1400.0
2022-08-04 15:00:00,272.71,272.75,272.54,272.65,2271.0,258.7076,258.7456,258.5464,258.6507,2271.0
2022-08-04 15:05:00,272.57,272.57,272.04,272.15,5982.0,258.5748,258.5748,258.072,258.1764,5982.0
2022-08-04 15:10:00,272.13,272.56,272.13,272.47,1918.0,258.1574,258.5653,258.1574,258.4799,1918.0
2022-08-04 15:15:00,272.57,272.9,272.57,272.76,4299.0,258.5748,258.8879,258.5748,258.7551,4299.0
2022-08-04 15:20:00,272.76,272.76,272.35,272.38,4203.0,258.7551,258.7551,258.3661,258.3946,4203.0
2022-08-04 15:25:00,272.31,272.53,272.27,272.49,3387.0,258.3282,258.5369,258.2902,258.4989,3387.0
2022-08-04 15:30:00,272.48,272.61,272.33,272.48,4628.0,258.4894,258.6128,258.3471,258.4894,4628.0
2022-08-04 15:35:00,272.48,272.93,272.46,272.67,9684.0,258.4894,258.9163,258.4705,258.6697,9684.0
2022-08-04 15:40:00,272.63,272.99,272.63,272.81,6808.0,258.6317,258.9732,258.6317,258.8025,6808.0
2022-08-04 15:45:00,272.81,273.13,272.72,273.02,12700.0,258.8025,259.1061,258.7171,259.0017,12700.0
2022-08-04 15:50:00,273.14,273.17,272.8,273.07,16438.0,259.1155,259.144,258.793,259.0491,16438.0
2022-08-04 15:55:00,273.01,273.47,272.91,273.29,47098.0,258.9922,259.4286,258.8974,259.2578,47098.0
2022-08-05 09:30:00,268.75,269.72,267.91,269.17,17764.0,254.951,255.8711,254.1541,255.3494,17764.0
2022-08-05 09:35:00,269.39,269.73,267.64,267.87,15673.0,255.5581,255.8806,253.8979,254.1161,15673.0
2022-08-05 09:40:00,267.91,268.19,267.24,267.41,9837.0,254.1541,254.4197,253.5185,253.6798,9837.0
2022-08-05 09:45:00,267.33,267.5,266.46,266.8,6434.0,253.6039,253.7651,252.7785,253.1011,6434.0
2022-08-05 09:50:00,266.88,267.75,266.86,267.55,6705.0,253.177,254.0023,253.158,253.8126,6705.0
2022-08-05 09:55:00,267.36,268.35,267.28,268.03,7277.0,253.6323,254.5715,253.5564,254.2679,7277.0
2022-08-05 10:00:00,267.84,268.15,266.8,267.41,22909.0,254.0877,254.3818,253.1011,253.6798,22909.0
2022-08-05 10:05:00,267.46,270.69,267.46,270.43,12781.0,253.7272,256.7913,253.7272,256.5447,12781.0
2022-08-05 10:10:00,270.04,270.04,269.22,269.68,7113.0,256.1747,256.1747,255.3968,255.8332,7113.0
2022-08-05 10:15:00,270.0,270.87,270.0,270.87,1300.0,256.1368,256.9621,256.1368,256.9621,1300.0
2022-08-05 10:20:00,271.0,271.67,271.0,271.11,4310.0,257.0854,257.721,257.0854,257.1898,4310.0
2022-08-05 10:25:00,271.25,271.41,271.14,271.31,3712.0,257.3226,257.4744,257.2182,257.3795,3712.0
2022-08-05 10:30:00,271.18,271.66,271.07,271.16,3613.0,257.2562,257.7115,257.1518,257.2372,3613.0
2022-08-05 10:35:00,271.27,271.98,270.89,271.87,4237.0,257.3416,258.0151,256.9811,257.9108,4237.0
2022-08-05 10:40:00,271.77,271.93,270.82,270.82,3843.0,257.8159,257.9677,256.9147,256.9147,3843.0
2022-08-05 10:45:00,270.91,271.13,270.83,270.83,3572.0,257.0,257.2088,256.9242,256.9242,3572.0
2022-08-05 10:50:00,270.71,270.8,270.2,270.2,1890.0,256.8103,256.8957,256.3265,256.3265,1890.0
2022-08-05 10:55:00,270.24,270.37,270.07,270.07,2716.0,256.3644,256.4878,256.2032,256.2032,2716.0
2022-08-05 11:00:00,270.15,270.21,269.42,269.42,3187.0,256.2791,256.336,255.5866,255.5866,3187.0
2022-08-05 11:05:00,269.17,269.51,268.85,269.5,1901.0,255.3494,255.6719,255.0458,255.6624,1901.0
2022-08-05 11:10:00,269.39,269.4,268.88,268.88,1769.0,255.5581,255.5676,255.0743,255.0743,1769.0
2022-08-05 11:15:00,269.01,269.64,268.87,269.55,5616.0,255.1976,255.7953,255.0648,255.7099,5616.0
2022-08-05 11:20:00,269.42,269.42,268.85,268.97,1368.0,255.5866,255.5866,255.0458,255.1597,1368.0
2022-08-05 11:25:00,268.88,268.88,268.15,268.15,600.0,255.0743,255.0743,254.3818,254.3818,600.0
2022-08-05 11:30:00,268.0,268.79,268.0,268.48,4146.0,254.2395,254.9889,254.2395,254.6948,4146.0
2022-08-05 11:35:00,267.92,268.59,267.92,268.48,4835.0,254.1636,254.7992,254.1636,254.6948,4835.0
2022-08-05 11:40:00,268.32,268.35,267.89,268.25,1885.0,254.543,254.5715,254.1351,254.4766,1885.0
2022-08-05 11:45:00,268.15,268.24,267.85,267.85,1054.0,254.3818,254.4671,254.0972,254.0972,1054.0
2022-08-05 11:50:00,268.03,268.46,267.97,268.29,2364.0,254.2679,254.6758,254.211,254.5146,2364.0
2022-08-05 11:55:00,268.33,268.33,267.94,268.09,1701.0,254.5525,254.5525,254.1825,254.3248,1701.0
2022-08-05 12:00:00,268.09,268.28,268.03,268.25,1408.0,254.3248,254.5051,254.2679,254.4766,1408.0
2022-08-05 12:05:00,268.83,268.96,268.43,268.52,2127.0,255.0268,255.1502,254.6474,254.7328,2127.0
2022-08-05 12:10:00,268.55,268.9,268.54,268.9,1001.0,254.7612,255.0933,254.7517,255.0933,1001.0
2022-08-05 12:15:00,269.04,269.36,269.04,269.29,1787.0,255.2261,255.5296,255.2261,255.4632,1787.0
2022-08-05 12:20:00,269.16,269.21,268.87,269.0,3156.0,255.3399,255.3873,255.0648,255.1881,3156.0
2022-08-05 12:25:00,269.0,269.0,268.86,268.97,1400.0,255.1881,255.1881,255.0553,255.1597,1400.0
2022-08-05 12:30:00,268.73,269.03,268.73,268.95,2600.0,254.932,255.2166,254.932,255.1407,2600.0
2022-08-05 12:35:00,268.93,269.07,268.7,268.77,15582.0,255.1217,255.2545,254.9035,254.9699,15582.0
2022-08-05 12:40:00,268.73,269.04,268.63,269.0,3100.0,254.932,255.2261,254.8371,255.1881,3100.0
2022-08-05 12:45:00,269.0,269.54,268.86,269.32,15266.0,255.1881,255.7004,255.0553,255.4917,15266.0
2022-08-05 12:50:00,269.3,269.65,268.91,269.0,6404.0,255.4727,255.8047,255.1027,255.1881,6404.0
2022-08-05 12:55:00,268.88,269.26,268.81,269.25,11351.0,255.0743,255.4348,255.0079,255.4253,11351.0
2022-08-05 13:00:00,269.17,269.17,268.67,268.85,5894.0,255.3494,255.3494,254.8751,255.0458,5894.0
2022-08-05 13:05:00,269.03,269.07,268.85,268.85,6809.0,255.2166,255.2545,255.0458,255.0458,6809.0
2022-08-05 13:10:00,268.84,269.31,268.84,269.25,4400.0,255.0363,255.4822,255.0363,255.4253,4400.0
2022-08-05 13:15:00,269.34,269.34,269.03,269.23,4356.0,255.5107,255.5107,255.2166,255.4063,4356.0
2022-08-05 13:20:00,269.12,269.2,268.81,269.15,3500.0,255.302,255.3778,255.0079,255.3304,3500.0
2022-08-05 13:25:00,269.19,269.57,269.07,269.48,3003.0,255.3684,255.7288,255.2545,255.6435,3003.0
2022-08-05 13:30:00,269.37,270.13,269.37,270.02,3869.0,255.5391,256.2601,255.5391,256.1557,3869.0
2022-08-05 13:35:00,270.06,270.18,269.89,269.9,5312.0,256.1937,256.3075,256.0324,256.0419,5312.0
2022-08-05 13:40:00,269.94,270.1,269.83,270.1,1752.0,256.0799,256.2316,255.9755,256.2316,1752.0
2022-08-05 13:45:00,270.09,270.11,269.63,269.72,4220.0,256.2221,256.2411,255.7858,255.8711,4220.0
2022-08-05 13:50:00,269.63,269.83,269.6,269.67,995.0,255.7858,255.9755,255.7573,255.8237,995.0
2022-08-05 13:55:00,269.67,269.8,269.6,269.79,2010.0,255.8237,255.947,255.7573,255.9376,2010.0
2022-08-05 14:00:00,269.69,269.7,268.95,269.11,4747.0,255.8427,255.8522,255.1407,255.2925,4747.0
2022-08-05 14:05:00,269.16,269.36,269.1,269.36,1954.0,255.3399,255.5296,255.283,255.5296,1954.0
2022-08-05 14:10:00,269.38,269.39,269.03,269.19,3108.0,255.5486,255.5581,255.2166,255.3684,3108.0
2022-08-05 14:15:00,269.01,269.12,268.94,269.12,1611.0,255.1976,255.302,255.1312,255.302,1611.0
2022-08-05 14:20:00,269.15,269.27,269.08,269.19,1807.0,255.3304,255.4443,255.264,255.3684,1807.0
2022-08-05 14:25:00,269.19,269.22,268.17,268.21,14400.0,255.3684,255.3968,254.4007,254.4387,14400.0
2022-08-05 14:30:00,268.11,269.0,268.04,268.87,13163.0,254.3438,255.1881,254.2774,255.0648,13163.0
2022-08-05 14:35:00,268.92,268.92,268.59,268.61,2649.0,255.1122,255.1122,254.7992,254.8181,2649.0
2022-08-05 14:40:00,268.73,268.85,268.57,268.85,2000.0,254.932,255.0458,254.7802,255.0458,2000.0
2022-08-05 14:45:00,268.85,269.08,268.85,268.94,11637.0,255.0458,255.264,255.0458,255.1312,11637.0
2022-08-05 14:50:00,268.91,268.91,268.6,268.69,4895.0,255.1027,255.1027,254.8087,254.894,4895.0
2022-08-05 14:55:00,268.6,268.6,268.05,268.05,6273.0,254.8087,254.8087,254.2869,254.2869,6273.0
2022-08-05 15:00:00,268.02,268.65,268.02,268.65,5520.0,254.2584,254.8561,254.2584,254.8561,5520.0
2022-08-05 15:05:00,268.69,268.74,268.54,268.73,1826.0,254.894,254.9415,254.7517,254.932,1826.0
2022-08-05 15:10:00,268.65,268.82,268.62,268.64,1594.0,254.8561,255.0174,254.8276,254.8466,1594.0
2022-08-05 15:15:00,268.68,268.82,268.6,268.66,2848.0,254.8845,255.0174,254.8087,254.8656,2848.0
2022-08-05 15:20:00,268.72,268.8,268.6,268.65,4778.0,254.9225,254.9984,254.8087,254.8561,4778.0
2022-08-05 15:25:00,268.72,268.75,268.6,268.73,2535.0,254.9225,254.951,254.8087,254.932,2535.0
2022-08-05 15:30:00,268.71,268.76,268.6,268.7,4348.0,254.913,254.9604,254.8087,254.9035,4348.0
2022-08-05 15:35:00,268.67,269.0,268.54,269.0,4728.0,254.8751,255.1881,254.7517,255.1881,4728.0
2022-08-05 15:40:00,269.01,269.05,268.71,268.97,5171.0,255.1976,255.2355,254.913,255.1597,5171.0
2022-08-05 15:45:00,269.06,269.64,269.06,269.64,5829.0,255.245,255.7953,255.245,255.7953,5829.0
2022-08-05 15:50:00,269.83,270.45,269.81,270.45,10379.0,255.9755,256.5637,255.9565,256.5637,10379.0
2022-08-05 15:55:00,270.45,270.83,270.24,270.76,50999.0,256.5637,256.9242,256.3644,256.8577,50999.0
2022-08-08 09:30:00,269.42,270.64,268.58,269.89,64880.0,255.5866,256.7439,254.7897,256.0324,64880.0
2022-08-08 09:35:00,269.83,272.93,269.83,272.07,23681.0,255.9755,258.9163,255.9755,258.1005,23681.0
2022-08-08 09:40:00,272.69,273.15,271.07,273.1,27502.0,258.6887,259.125,257.1518,259.0776,27502.0
2022-08-08 09:45:00,273.13,273.38,272.45,273.16,13148.0,259.1061,259.3432,258.461,259.1345,13148.0
2022-08-08 09:50:00,273.16,273.16,272.59,272.94,8919.0,259.1345,259.1345,258.5938,258.9258,8919.0
2022-08-08 09:55:00,272.95,272.95,272.19,272.43,3177.0,258.9353,258.9353,258.2143,258.442,3177.0
2022-08-08 10:00:00,272.46,273.13,272.45,272.9,4813.0,258.4705,259.1061,258.461,258.8879,4813.0
2022-08-08 10:05:00,272.95,273.16,272.76,273.01,3770.0,258.9353,259.1345,258.7551,258.9922,3770.0
2022-08-08 10:10:00,273.03,273.03,272.12,272.28,5209.0,259.0112,259.0112,258.1479,258.2997,5209.0
2022-08-08 10:15:00,272.19,273.06,272.19,273.06,2849.0,258.2143,259.0397,258.2143,259.0397,2849.0
2022-08-08 10:20:00,273.13,273.14,272.82,272.88,8998.0,259.1061,259.1155,258.812,258.8689,8998.0
2022-08-08 10:25:00,272.88,272.88,272.14,272.69,11418.0,258.8689,258.8689,258.1669,258.6887,11418.0
2022-08-08 10:30:00,272.65,273.19,272.56,272.57,22462.0,258.6507,259.163,258.5653,258.5748,22462.0
2022-08-08 10:35:00,272.54,273.2,272.54,273.06,3571.0,258.5464,259.1725,258.5464,259.0397,3571.0
2022-08-08 10:40:00,273.12,273.27,272.98,273.25,3157.0,259.0966,259.2389,258.9638,259.2199,3157.0
2022-08-08 10:45:00,273.25,273.38,272.39,272.39,9412.0,259.2199,259.3432,258.4041,258.4041,9412.0
2022-08-08 10:50:00,272.58,272.97,272.39,272.63,6913.0,258.5843,258.9543,258.4041,258.6317,6913.0
2022-08-08 10:55:00,272.61,272.67,271.95,272.03,7514.0,258.6128,258.6697,257.9866,258.0625,7514.0
2022-08-08 11:00:00,272.05,272.78,271.89,272.57,6294.0,258.0815,258.774,257.9297,258.5748,6294.0
2022-08-08 11:05:00,272.63,272.66,272.27,272.27,2164.0,258.6317,258.6602,258.2902,258.2902,2164.0
2022-08-08 11:10:00,272.41,272.53,271.83,272.24,10517.0,258.423,258.5369,257.8728,258.2618,10517.0
2022-08-08 11:15:00,272.2,272.28,271.82,272.25,16643.0,258.2238,258.2997,257.8633,258.2712,16643.0
2022-08-08 11:20:00,272.02,272.04,271.54,271.56,13626.0,258.0531,258.072,257.5977,257.6167,13626.0
2022-08-08 11:25:00,271.56,272.22,271.55,271.62,14246.0,257.6167,258.2428,257.6072,257.6736,14246.0
2022-08-08 11:30:00,271.64,272.07,271.56,271.8,6858.0,257.6926,258.1005,257.6167,257.8443,6858.0
2022-08-08 11:35:00,271.79,271.93,270.76,270.76,17650.0,257.8349,257.9677,256.8577,256.8577,17650.0
2022-08-08 11:40:00,270.82,270.95,270.25,270.52,34667.0,256.9147,257.038,256.3739,256.6301,34667.0
2022-08-08 11:45:00,270.5,270.57,269.87,270.16,7004.0,256.6111,256.6775,256.0134,256.2886,7004.0
2022-08-08 11:50:00,270.09,270.74,270.06,270.73,4065.0,256.2221,256.8388,256.1937,256.8293,4065.0
2022-08-08 11:55:00,270.6,270.66,270.25,270.36,12167.0,256.706,256.7629,256.3739,256.4783,12167.0
2022-08-08 12:00:00,270.37,270.41,269.83,269.84,3749.0,256.4878,256.5257,255.9755,255.985,3749.0
2022-08-08 12:05:00,269.93,270.07,269.09,269.25,3504.0,256.0704,256.2032,255.2735,255.4253,3504.0
2022-08-08 12:10:00,269.47,269.55,268.85,269.34,6018.0,255.634,255.7099,255.0458,255.5107,6018.0
2022-08-08 12:15:00,269.38,269.51,268.85,269.11,1427.0,255.5486,255.6719,255.0458,255.2925,1427.0
2022-08-08 12:20:00,268.96,269.54,268.96,269.49,2637.0,255.1502,255.7004,255.1502,255.653,2637.0
2022-08-08 12:25:00,269.59,269.59,269.04,269.04,1725.0,255.7478,255.7478,255.2261,255.2261,1725.0
2022-08-08 12:30:00,269.01,269.3,268.92,269.0,2834.0,255.1976,255.4727,255.1122,255.1881,2834.0
2022-08-08 12:35:00,268.97,268.97,268.43,268.67,3560.0,255.1597,255.1597,254.6474,254.8751,3560.0
2022-08-08 12:40:00,268.69,268.9,268.64,268.67,6218.0,254.894,255.0933,254.8466,254.8751,6218.0
2022-08-08 12:45:00,268.73,268.98,268.69,268.91,3990.0,254.932,255.1691,254.894,255.1027,3990.0
2022-08-08 12:50:00,269.09,269.37,268.94,269.26,27874.0,255.2735,255.5391,255.1312,255.4348,27874.0
2022-08-08 12:55:00,269.37,269.48,269.21,269.48,2156.0,255.5391,255.6435,255.3873,255.6435,2156.0
2022-08-08 13:00:00,269.49,269.58,269.18,269.51,2542.0,255.653,255.7383,255.3589,255.6719,2542.0
2022-08-08 13:05:00,269.46,269.95,269.45,269.86,2001.0,255.6245,256.0893,255.615,256.004,2001.0
2022-08-08 13:10:00,269.9,270.34,269.74,270.34,1600.0,256.0419,256.4593,255.8901,256.4593,1600.0
2022-08-08 13:15:00,270.34,271.12,270.33,270.94,1807.0,256.4593,257.1993,256.4498,257.0285,1807.0
2022-08-08 13:20:00,270.91,271.11,270.67,271.11,3400.0,257.0,257.1898,256.7724,257.1898,3400.0
2022-08-08 13:25:00,271.21,271.21,270.81,270.94,5380.0,257.2846,257.2846,256.9052,257.0285,5380.0
2022-08-08 13:30:00,271.0,271.19,270.97,271.19,1696.0,257.0854,257.2657,257.057,257.2657,1696.0
2022-08-08 13:35:00,270.93,270.93,270.66,270.82,1530.0,257.019,257.019,256.7629,256.9147,1530.0
2022-08-08 13:40:00,270.73,271.15,270.42,271.13,12660.0,256.8293,257.2277,256.5352,257.2088,12660.0
2022-08-08 13:45:00,271.29,271.41,271.02,271.03,2604.0,257.3605,257.4744,257.1044,257.1139,2604.0
2022-08-08 13:50:00,271.04,271.37,271.03,271.37,1219.0,257.1234,257.4364,257.1139,257.4364,1219.0
2022-08-08 13:55:00,271.38,271.75,271.29,271.4,2300.0,257.4459,257.7969,257.3605,257.4649,2300.0
2022-08-08 14:00:00,271.25,271.25,270.32,270.37,3204.0,257.3226,257.3226,256.4403,256.4878,3204.0
2022-08-08 14:05:00,270.35,270.99,270.0,270.99,7836.0,256.4688,257.0759,256.1368,257.0759,7836.0
2022-08-08 14:10:00,270.82,271.1,270.75,271.02,3800.0,256.9147,257.1803,256.8483,257.1044,3800.0
2022-08-08 14:15:00,270.94,270.94,270.5,270.59,1257.0,257.0285,257.0285,256.6111,256.6965,1257.0
2022-08-08 14:20:00,270.54,270.54,270.19,270.19,2938.0,256.649,256.649,256.317,256.317,2938.0
2022-08-08 14:25:00,270.21,270.51,270.03,270.47,4630.0,256.336,256.6206,256.1652,256.5826,4630.0
2022-08-08 14:30:00,270.51,270.83,270.37,270.7,3774.0,256.6206,256.9242,256.4878,256.8008,3774.0
2022-08-08 14:35:00,270.55,270.65,270.35,270.53,1616.0,256.6585,256.7534,256.4688,256.6396,1616.0
2022-08-08 14:40:00,270.74,270.85,270.53,270.53,2209.0,256.8388,256.9431,256.6396,256.6396,2209.0
2022-08-08 14:45:00,270.67,270.8,270.27,270.8,8418.0,256.7724,256.8957,256.3929,256.8957,8418.0
2022-08-08 14:50:00,270.66,270.66,270.31,270.37,2488.0,256.7629,256.7629,256.4309,256.4878,2488.0
2022-08-08 14:55:00,270.44,270.79,270.35,270.63,2683.0,256.5542,256.8862,256.4688,256.7344,2683.0
2022-08-08 15:00:00,270.63,270.63,270.49,270.55,1459.0,256.7344,256.7344,256.6016,256.6585,1459.0
2022-08-08 15:05:00,270.53,270.53,270.06,270.13,2648.0,256.6396,256.6396,256.1937,256.2601,2648.0
2022-08-08 15:10:00,270.01,270.11,269.79,269.94,3457.0,256.1463,256.2411,255.9376,256.0799,3457.0
2022-08-08 15:15:00,269.9,270.0,269.36,269.64,8169.0,256.0419,256.1368,255.5296,255.7953,8169.0
2022-08-08 15:20:00,269.61,269.91,269.51,269.89,3480.0,255.7668,256.0514,255.6719,256.0324,3480.0
2022-08-08 15:25:00,269.92,270.05,269.72,269.72,1719.0,256.0609,256.1842,255.8711,255.8711,1719.0
2022-08-08 15:30:00,269.66,269.96,269.59,269.94,5569.0,255.8142,256.0988,255.7478,256.0799,5569.0
2022-08-08 15:35:00,269.88,270.17,269.88,269.94,2607.0,256.0229,256.298,256.0229,256.0799,2607.0
2022-08-08 15:40:00,270.03,270.15,269.97,270.04,3500.0,256.1652,256.2791,256.1083,256.1747,3500.0
2022-08-08 15:45:00,270.04,270.07,269.9,269.94,5556.0,256.1747,256.2032,256.0419,256.0799,5556.0
2022-08-08 15:50:00,269.96,270.0,269.56,269.93,20149.0,256.0988,256.1368,255.7194,256.0704,20149.0
2022-08-08 15:55:00,269.94,270.47,269.9,270.16,33563.0,256.0799,256.5826,256.0419,256.2886,33563.0
2022-08-09 09:30:00,268.74,268.75,267.17,268.18,39407.0,254.9415,254.951,253.4521,254.4102,39407.0
2022-08-09 09:35:00,268.0,268.73,267.72,268.49,15392.0,254.2395,254.932,253.9738,254.7043,15392.0
2022-08-09 09:40:00,268.42,269.06,268.38,268.72,6568.0,254.6379,255.245,254.6,254.9225,6568.0
2022-08-09 09:45:00,268.84,269.17,268.06,268.14,2659.0,255.0363,255.3494,254.2964,254.3723,2659.0
2022-08-09 09:50:00,267.9,268.15,267.28,267.45,10432.0,254.1446,254.3818,253.5564,253.7177,10432.0
2022-08-09 09:55:00,267.59,267.59,266.83,266.83,22274.0,253.8505,253.8505,253.1295,253.1295,22274.0
2022-08-09 10:00:00,266.83,266.96,265.53,265.81,19377.0,253.1295,253.2529,251.8963,252.1619,19377.0
2022-08-09 10:05:00,265.78,265.92,265.32,265.45,4602.0,252.1334,252.2663,251.6971,251.8204,4602.0
2022-08-09 10:10:00,265.3,266.6,265.29,266.47,4840.0,251.6781,252.9113,251.6686,252.788,4840.0
2022-08-09 10:15:00,266.42,266.44,265.91,266.31,10814.0,252.7406,252.7596,252.2568,252.6362,10814.0
2022-08-09 10:20:00,266.18,266.32,265.48,265.49,4609.0,252.5129,252.6457,251.8489,251.8583,4609.0
2022-08-09 10:25:00,265.54,266.15,265.54,266.13,8276.0,251.9058,252.4845,251.9058,252.4655,8276.0
2022-08-09 10:30:00,266.06,266.66,266.06,266.53,18417.0,252.3991,252.9683,252.3991,252.8449,18417.0
2022-08-09 10:35:00,266.63,266.83,266.22,266.33,5641.0,252.9398,253.1295,252.5509,252.6552,5641.0
2022-08-09 10:40:00,266.13,266.72,266.0,266.26,3543.0,252.4655,253.0252,252.3422,252.5888,3543.0
2022-08-09 10:45:00,266.17,266.78,265.77,266.69,4670.0,252.5034,253.0821,252.124,252.9967,4670.0
2022-08-09 10:50:00,266.84,266.88,265.76,265.84,2341.0,253.139,253.177,252.1145,252.1904,2341.0
2022-08-09 10:55:00,265.76,265.9,265.58,265.78,4635.0,252.1145,252.2473,251.9437,252.1334,4635.0
2022-08-09 11:00:00,265.73,265.83,265.57,265.81,4310.0,252.086,252.1809,251.9342,252.1619,4310.0
2022-08-09 11:05:00,265.71,266.29,265.62,266.29,6912.0,252.067,252.6173,251.9817,252.6173,6912.0
2022-08-09 11:10:00,266.33,267.2,266.11,267.07,3635.0,252.6552,253.4805,252.4465,253.3572,3635.0
2022-08-09 11:15:00,266.89,267.61,266.89,267.53,3028.0,253.1865,253.8695,253.1865,253.7936,3028.0
2022-08-09 11:20:00,267.8,267.89,267.61,267.62,2341.0,254.0497,254.1351,253.8695,253.879,2341.0
2022-08-09 11:25:00,267.61,267.78,267.42,267.69,2397.0,253.8695,254.0308,253.6892,253.9454,2397.0
2022-08-09 11:30:00,267.83,268.1,267.61,267.63,5254.0,254.0782,254.3343,253.8695,253.8885,5254.0
2022-08-09 11:35:00,267.69,268.05,267.25,267.87,7674.0,253.9454,254.2869,253.528,254.1161,7674.0
2022-08-09 11:40:00,267.68,267.8,267.4,267.49,2332.0,253.9359,254.0497,253.6703,253.7556,2332.0
2022-08-09 11:45:00,267.48,267.52,267.01,267.52,2300.0,253.7462,253.7841,253.3003,253.7841,2300.0
2022-08-09 11:50:00,267.49,267.65,267.25,267.64,2525.0,253.7556,253.9074,253.528,253.8979,2525.0
2022-08-09 11:55:00,267.51,267.51,266.52,266.71,4925.0,253.7746,253.7746,252.8355,253.0157,4925.0
2022-08-09 12:00:00,266.8,266.88,266.18,266.43,3874.0,253.1011,253.177,252.5129,252.7501,3874.0
2022-08-09 12:05:00,266.56,266.73,266.36,266.54,2360.0,252.8734,253.0347,252.6837,252.8544,2360.0
2022-08-09 12:10:00,266.5,266.51,266.4,266.48,2239.0,252.8165,252.826,252.7216,252.7975,2239.0
2022-08-09 12:15:00,266.35,266.63,266.09,266.63,6733.0,252.6742,252.9398,252.4275,252.9398,6733.0
2022-08-09 12:20:00,266.38,266.54,266.08,266.14,1001.0,252.7026,252.8544,252.418,252.475,1001.0
2022-08-09 12:25:00,266.11,266.45,265.96,266.04,5926.0,252.4465,252.769,252.3042,252.3801,5926.0
2022-08-09 12:30:00,266.04,266.18,265.97,266.12,2644.0,252.3801,252.5129,252.3137,252.456,2644.0
2022-08-09 12:35:00,266.06,266.53,265.99,266.44,10134.0,252.3991,252.8449,252.3327,252.7596,10134.0
2022-08-09 12:40:00,266.46,266.58,266.2,266.22,2755.0,252.7785,252.8924,252.5319,252.5509,2755.0
2022-08-09 12:45:00,266.25,266.29,266.16,266.27,2373.0,252.5793,252.6173,252.4939,252.5983,2373.0
2022-08-09 12:50:00,266.26,266.35,265.97,265.97,2952.0,252.5888,252.6742,252.3137,252.3137,2952.0
2022-08-09 12:55:00,265.96,266.17,265.8,265.9,9582.0,252.3042,252.5034,252.1524,252.2473,9582.0
2022-08-09 13:00:00,266.04,266.32,265.78,266.11,2654.0,252.3801,252.6457,252.1334,252.4465,2654.0
2022-08-09 13:05:00,266.04,266.12,265.71,265.85,3480.0,252.3801,252.456,252.067,252.1999,3480.0
2022-08-09 13:10:00,265.71,265.85,265.46,265.85,6776.0,252.067,252.1999,251.8299,252.1999,6776.0
2022-08-09 13:15:00,265.81,265.81,265.43,265.49,7068.0,252.1619,252.1619,251.8014,251.8583,7068.0
2022-08-09 13:20:00,265.49,265.84,265.49,265.72,2733.0,251.8583,252.1904,251.8583,252.0765,2733.0
2022-08-09 13:25:00,265.69,265.72,265.44,265.69,4378.0,252.0481,252.0765,251.8109,252.0481,4378.0
2022-08-09 13:30:00,265.87,265.88,265.62,265.75,3893.0,252.2188,252.2283,251.9817,252.105,3893.0
2022-08-09 13:35:00,265.75,265.79,265.52,265.56,2723.0,252.105,252.1429,251.8868,251.9247,2723.0
2022-08-09 13:40:00,265.53,265.53,265.0,265.43,6448.0,251.8963,251.8963,251.3935,251.8014,6448.0
2022-08-09 13:45:00,265.47,265.86,265.34,265.76,4730.0,251.8394,252.2093,251.716,252.1145,4730.0
2022-08-09 13:50:00,265.76,265.77,265.52,265.67,2603.0,252.1145,252.124,251.8868,252.0291,2603.0
2022-08-09 13:55:00,265.6,266.04,265.6,265.91,2721.0,251.9627,252.3801,251.9627,252.2568,2721.0
2022-08-09 14:00:00,265.93,266.1,265.86,266.0,3792.0,252.2757,252.437,252.2093,252.3422,3792.0
2022-08-09 14:05:00,265.86,265.95,265.79,265.79,1500.0,252.2093,252.2947,252.1429,252.1429,1500.0
2022-08-09 14:10:00,265.8,265.89,265.65,265.65,2575.0,252.1524,252.2378,252.0101,252.0101,2575.0
2022-08-09 14:15:00,265.69,265.7,265.11,265.11,6005.0,252.0481,252.0576,251.4978,251.4978,6005.0
2022-08-09 14:20:00,265.21,265.43,265.09,265.43,12143.0,251.5927,251.8014,251.4789,251.8014,12143.0
2022-08-09 14:25:00,265.49,265.49,265.2,265.3,3355.0,251.8583,251.8583,251.5832,251.6781,3355.0
2022-08-09 14:30:00,265.3,265.56,265.25,265.54,3358.0,251.6781,251.9247,251.6307,251.9058,3358.0
2022-08-09 14:35:00,265.47,265.8,265.42,265.8,3769.0,251.8394,252.1524,251.7919,252.1524,3769.0
2022-08-09 14:40:00,265.87,265.96,265.66,265.8,2539.0,252.2188,252.3042,252.0196,252.1524,2539.0
2022-08-09 14:45:00,265.86,266.05,265.83,266.04,2100.0,252.2093,252.3896,252.1809,252.3801,2100.0
2022-08-09 14:50:00,266.07,266.25,266.0,266.07,3118.0,252.4086,252.5793,252.3422,252.4086,3118.0
2022-08-09 14:55:00,266.13,266.33,265.95,265.99,4899.0,252.4655,252.6552,252.2947,252.3327,4899.0
2022-08-09 15:00:00,265.98,266.0,265.89,265.96,2154.0,252.3232,252.3422,252.2378,252.3042,2154.0
2022-08-09 15:05:00,265.94,266.07,265.83,266.07,2236.0,252.2852,252.4086,252.1809,252.4086,2236.0
2022-08-09 15:10:00,266.04,266.04,265.8,265.87,4236.0,252.3801,252.3801,252.1524,252.2188,4236.0
2022-08-09 15:15:00,265.9,266.09,265.89,266.0,3270.0,252.2473,252.4275,252.2378,252.3422,3270.0
2022-08-09 15:20:00,266.03,266.08,265.83,266.04,4450.0,252.3706,252.418,252.1809,252.3801,4450.0
2022-08-09 15:25:00,266.05,266.11,265.78,265.91,4812.0,252.3896,252.4465,252.1334,252.2568,4812.0
2022-08-09 15:30:00,265.91,266.03,265.84,266.01,7290.0,252.2568,252.3706,252.1904,252.3516,7290.0
2022-08-09 15:35:00,265.99,266.13,265.84,266.02,7292.0,252.3327,252.4655,252.1904,252.3611,7292.0
2022-08-09 15:40:00,265.97,266.22,265.72,265.8,9179.0,252.3137,252.5509,252.0765,252.1524,9179.0
2022-08-09 15:45:00,265.78,265.93,265.61,265.93,15290.0,252.1334,252.2757,251.9722,252.2757,15290.0
2022-08-09 15:50:00,266.15,266.15,265.56,265.61,34909.0,252.4845,252.4845,251.9247,251.9722,34909.0
2022-08-09 15:55:00,265.62,265.65,265.15,265.6,48303.0,251.9817,252.0101,251.5358,251.9627,48303.0
2022-08-10 09:30:00,270.04,273.19,270.04,272.12,17492.0,256.1747,259.163,256.1747,258.1479,17492.0
2022-08-10 09:35:00,272.3,272.98,272.02,272.37,5035.0,258.3187,258.9638,258.0531,258.3851,5035.0
2022-08-10 09:40:00,272.62,272.86,272.05,272.68,2164.0,258.6222,258.8499,258.0815,258.6792,2164.0
2022-08-10 09:45:00,272.75,273.72,272.74,273.53,17619.0,258.7456,259.6658,258.7361,259.4855,17619.0
2022-08-10 09:50:00,273.49,273.6,273.02,273.02,1828.0,259.4476,259.5519,259.0017,259.0017,1828.0
2022-08-10 09:55:00,273.02,273.43,272.82,273.4,6227.0,259.0017,259.3907,258.812,259.3622,6227.0
2022-08-10 10:00:00,273.29,274.13,273.08,273.43,15339.0,259.2578,260.0547,259.0586,259.3907,15339.0
2022-08-10 10:05:00,273.26,273.26,272.64,272.64,2943.0,259.2294,259.2294,258.6412,258.6412,2943.0
2022-08-10 10:10:00,272.51,272.51,271.58,271.65,4318.0,258.5179,258.5179,257.6356,257.7021,4318.0
2022-08-10 10:15:00,271.69,272.03,271.55,271.58,4683.0,257.74,258.0625,257.6072,257.6356,4683.0
2022-08-10 10:20:00,271.43,271.43,270.77,271.14,3542.0,257.4933,257.4933,256.8672,257.2182,3542.0
2022-08-10 10:25:00,271.23,271.47,271.06,271.4,3300.0,257.3036,257.5313,257.1423,257.4649,3300.0
2022-08-10 10:30:00,271.36,272.13,271.36,272.13,3538.0,257.4269,258.1574,257.4269,258.1574,3538.0
2022-08-10 10:35:00,272.13,272.43,271.97,272.29,2307.0,258.1574,258.442,258.0056,258.3092,2307.0
2022-08-10 10:40:00,272.24,272.66,272.22,272.66,2200.0,258.2618,258.6602,258.2428,258.6602,2200.0
2022-08-10 10:45:00,272.74,272.74,271.86,272.08,3757.0,258.7361,258.7361,257.9013,258.11,3757.0
2022-08-10 10:50:00,272.23,272.52,272.06,272.42,2669.0,258.2523,258.5274,258.091,258.4325,2669.0
2022-08-10 10:55:00,272.45,272.57,272.2,272.52,2325.0,258.461,258.5748,258.2238,258.5274,2325.0
2022-08-10 11:00:00,272.43,272.93,272.42,272.68,4159.0,258.442,258.9163,258.4325,258.6792,4159.0
2022-08-10 11:05:00,272.68,272.9,272.24,272.24,2868.0,258.6792,258.8879,258.2618,258.2618,2868.0
2022-08-10 11:10:00,272.23,272.58,271.85,271.86,3919.0,258.2523,258.5843,257.8918,257.9013,3919.0
2022-08-10 11:15:00,271.97,272.01,271.67,271.9,2930.0,258.0056,258.0436,257.721,257.9392,2930.0
2022-08-10 11:20:00,271.9,272.05,271.8,271.96,3480.0,257.9392,258.0815,257.8443,257.9961,3480.0
2022-08-10 11:25:00,272.02,272.09,271.67,271.78,4220.0,258.0531,258.1195,257.721,257.8254,4220.0
2022-08-10 11:30:00,271.75,272.42,271.75,272.14,3336.0,257.7969,258.4325,257.7969,258.1669,3336.0
2022-08-10 11:35:00,272.14,272.14,271.73,271.74,1500.0,258.1669,258.1669,257.7779,257.7874,1500.0
2022-08-10 11:40:00,271.8,271.92,271.65,271.86,1732.0,257.8443,257.9582,257.7021,257.9013,1732.0
2022-08-10 11:45:00,271.73,272.27,271.73,272.27,1739.0,257.7779,258.2902,257.7779,258.2902,1739.0
2022-08-10 11:50:00,272.27,272.62,272.25,272.6,2325.0,258.2902,258.6222,258.2712,258.6033,2325.0
2022-08-10 11:55:00,272.58,272.71,272.53,272.67,5758.0,258.5843,258.7076,258.5369,258.6697,5758.0
2022-08-10 12:00:00,272.84,272.91,272.57,272.66,2523.0,258.831,258.8974,258.5748,258.6602,2523.0
2022-08-10 12:05:00,272.62,272.85,272.53,272.54,4134.0,258.6222,258.8404,258.5369,258.5464,4134.0
2022-08-10 12:10:00,272.75,272.75,272.54,272.59,1234.0,258.7456,258.7456,258.5464,258.5938,1234.0
2022-08-10 12:15:00,272.4,272.4,271.59,271.59,2206.0,258.4135,258.4135,257.6451,257.6451,2206.0
2022-08-10 12:20:00,271.64,271.84,271.56,271.81,1607.0,257.6926,257.8823,257.6167,257.8538,1607.0
2022-08-10 12:25:00,271.8,272.03,271.74,272.03,1010.0,257.8443,258.0625,257.7874,258.0625,1010.0
2022-08-10 12:30:00,272.09,272.18,271.84,272.0,4861.0,258.1195,258.2048,257.8823,258.0341,4861.0
2022-08-10 12:35:00,271.99,272.12,271.91,272.05,1729.0,258.0246,258.1479,257.9487,258.0815,1729.0
2022-08-10 12:40:00,271.91,271.99,271.85,271.91,1101.0,257.9487,258.0246,257.8918,257.9487,1101.0
2022-08-10 12:45:00,271.88,271.96,271.78,271.79,1007.0,257.9202,257.9961,257.8254,257.8349,1007.0
2022-08-10 12:50:00,271.69,271.76,271.63,271.75,800.0,257.74,257.8064,257.6831,257.7969,800.0
2022-08-10 12:55:00,271.66,271.78,271.62,271.78,1802.0,257.7115,257.8254,257.6736,257.8254,1802.0
2022-08-10 13:00:00,271.75,271.97,271.48,271.76,1807.0,257.7969,258.0056,257.5408,257.8064,1807.0
2022-08-10 13:05:00,271.81,271.83,271.68,271.76,1713.0,257.8538,257.8728,257.7305,257.8064,1713.0
2022-08-10 13:10:00,271.79,272.01,271.77,271.87,2321.0,257.8349,258.0436,257.8159,257.9108,2321.0
2022-08-10 13:15:00,271.91,272.0,271.84,271.87,2080.0,257.9487,258.0341,257.8823,257.9108,2080.0
2022-08-10 13:20:00,271.87,271.95,271.73,271.78,1882.0,257.9108,257.9866,257.7779,257.8254,1882.0
2022-08-10 13:25:00,271.71,271.71,271.39,271.41,2852.0,257.759,257.759,257.4554,257.4744,2852.0
2022-08-10 13:30:00,271.29,271.29,270.94,271.16,1244.0,257.3605,257.3605,257.0285,257.2372,1244.0
2022-08-10 13:35:00,271.25,271.42,271.2,271.42,800.0,257.3226,257.4839,257.2752,257.4839,800.0
2022-08-10 13:40:00,271.6,271.68,271.38,271.6,2370.0,257.6546,257.7305,257.4459,257.6546,2370.0
2022-08-10 13:45:00,271.55,271.87,271.48,271.8,3199.0,257.6072,257.9108,257.5408,257.8443,3199.0
2022-08-10 13:50:00,271.89,272.43,271.87,272.43,4900.0,257.9297,258.442,257.9108,258.442,4900.0
2022-08-10 13:55:00,272.43,272.45,271.88,272.08,5668.0,258.442,258.461,257.9202,258.11,5668.0
2022-08-10 14:00:00,272.05,272.34,272.04,272.34,5075.0,258.0815,258.3566,258.072,258.3566,5075.0
2022-08-10 14:05:00,272.37,272.37,272.1,272.13,8005.0,258.3851,258.3851,258.1289,258.1574,8005.0
2022-08-10 14:10:00,272.13,272.57,272.13,272.41,9692.0,258.1574,258.5748,258.1574,258.423,9692.0
2022-08-10 14:15:00,272.4,272.51,272.03,272.11,8853.0,258.4135,258.5179,258.0625,258.1384,8853.0
2022-08-10 14:20:00,272.11,272.44,272.03,272.44,6823.0,258.1384,258.4515,258.0625,258.4515,6823.0
2022-08-10 14:25:00,272.56,272.82,272.49,272.51,5144.0,258.5653,258.812,258.4989,258.5179,5144.0
2022-08-10 14:30:00,272.64,272.78,272.33,272.59,5986.0,258.6412,258.774,258.3471,258.5938,5986.0
2022-08-10 14:35:00,272.59,272.87,272.57,272.57,7862.0,258.5938,258.8594,258.5748,258.5748,7862.0
2022-08-10 14:40:00,272.76,272.76,272.4,272.63,3925.0,258.7551,258.7551,258.4135,258.6317,3925.0
2022-08-10 14:45:00,272.79,273.08,272.57,272.97,4318.0,258.7835,259.0586,258.5748,258.9543,4318.0
2022-08-10 14:50:00,272.91,272.91,272.57,272.62,4902.0,258.8974,258.8974,258.5748,258.6222,4902.0
2022-08-10 14:55:00,272.5,272.5,272.11,272.44,3501.0,258.5084,258.5084,258.1384,258.4515,3501.0
2022-08-10 15:00:00,272.44,272.69,272.35,272.45,8379.0,258.4515,258.6887,258.3661,258.461,8379.0
2022-08-10 15:05:00,272.35,272.35,272.09,272.15,3412.0,258.3661,258.3661,258.1195,258.1764,3412.0
2022-08-10 15:10:00,272.21,272.63,272.19,272.63,5202.0,258.2333,258.6317,258.2143,258.6317,5202.0
2022-08-10 15:15:00,272.68,272.88,272.55,272.85,4305.0,258.6792,258.8689,258.5558,258.8404,4305.0
2022-08-10 15:20:00,272.86,273.09,272.7,272.9,6702.0,258.8499,259.0681,258.6981,258.8879,6702.0
2022-08-10 15:25:00,272.98,273.0,272.73,272.82,5853.0,258.9638,258.9827,258.7266,258.812,5853.0
2022-08-10 15:30:00,272.79,272.8,272.42,272.53,8603.0,258.7835,258.793,258.4325,258.5369,8603.0
2022-08-10 15:35:00,272.46,272.64,272.41,272.63,7140.0,258.4705,258.6412,258.423,258.6317,7140.0
2022-08-10 15:40:00,272.57,272.77,272.43,272.77,4888.0,258.5748,258.7645,258.442,258.7645,4888.0
2022-08-10 15:45:00,272.75,272.81,272.37,272.56,9413.0,258.7456,258.8025,258.3851,258.5653,9413.0
2022-08-10 15:50:00,272.53,272.66,272.12,272.47,12714.0,258.5369,258.6602,258.1479,258.4799,12714.0
2022-08-10 15:55:00,272.51,272.61,272.25,272.42,30269.0,258.5179,258.6128,258.2712,258.4325,30269.0
2022-08-11 09:30:00,274.79,274.79,273.72,273.93,20246.0,260.6808,260.6808,259.6658,259.865,20246.0
2022-08-11 09:35:00,273.96,274.33,273.86,274.16,2255.0,259.8934,260.2444,259.7986,260.0832,2255.0
2022-08-11 09:40:00,274.05,274.76,273.56,274.67,3742.0,259.9788,260.6524,259.514,260.567,3742.0
2022-08-11 09:45:00,274.57,276.03,274.3,275.37,25523.0,260.4721,261.8572,260.216,261.231,25523.0
2022-08-11 09:50:00,275.57,275.98,274.59,274.62,4683.0,261.4208,261.8097,260.4911,260.5196,4683.0
2022-08-11 09:55:00,274.62,275.37,274.27,274.97,5244.0,260.5196,261.231,260.1875,260.8516,5244.0
2022-08-11 10:00:00,275.56,275.76,275.07,275.07,2451.0,261.4113,261.601,260.9465,260.9465,2451.0
2022-08-11 10:05:00,275.24,275.35,274.38,274.7,4477.0,261.1077,261.2121,260.2919,260.5954,4477.0
2022-08-11 10:10:00,274.84,276.2,274.84,276.19,4659.0,260.7283,262.0184,260.7283,262.0089,4659.0
2022-08-11 10:15:00,276.28,276.57,275.54,275.6,7364.0,262.0943,262.3694,261.3923,261.4492,7364.0
2022-08-11 10:20:00,275.38,275.45,275.19,275.2,2595.0,261.2405,261.3069,261.0603,261.0698,2595.0
2022-08-11 10:25:00,275.38,275.38,275.0,275.11,1515.0,261.2405,261.2405,260.88,260.9844,1515.0
2022-08-11 10:30:00,275.15,275.15,274.88,274.94,1230.0,261.0223,261.0223,260.7662,260.8231,1230.0
2022-08-11 10:35:00,274.89,275.11,274.37,274.4,2815.0,260.7757,260.9844,260.2824,260.3109,2815.0
2022-08-11 10:40:00,274.27,274.28,273.73,274.27,4508.0,260.1875,260.197,259.6753,260.1875,4508.0
2022-08-11 10:45:00,274.13,274.34,273.94,274.03,11416.0,260.0547,260.2539,259.8745,259.9598,11416.0
2022-08-11 10:50:00,274.12,274.71,274.01,274.46,2590.0,260.0452,260.6049,259.9409,260.3678,2590.0
2022-08-11 10:55:00,274.33,274.63,274.33,274.44,2515.0,260.2444,260.529,260.2444,260.3488,2515.0
2022-08-11 11:00:00,274.29,274.53,273.75,273.87,4548.0,260.2065,260.4342,259.6942,259.8081,4548.0
2022-08-11 11:05:00,273.93,274.0,272.72,272.72,12991.0,259.865,259.9314,258.7171,258.7171,12991.0
2022-08-11 11:10:00,272.86,273.49,272.52,272.54,16619.0,258.8499,259.4476,258.5274,258.5464,16619.0
2022-08-11 11:15:00,272.61,272.78,271.96,272.02,5017.0,258.6128,258.774,257.9961,258.0531,5017.0
2022-08-11 11:20:00,271.93,272.32,271.79,272.15,6603.0,257.9677,258.3376,257.8349,258.1764,6603.0
2022-08-11 11:25:00,272.17,272.48,271.99,272.44,2743.0,258.1954,258.4894,258.0246,258.4515,2743.0
2022-08-11 11:30:00,272.36,273.01,272.29,272.85,3957.0,258.3756,258.9922,258.3092,258.8404,3957.0
2022-08-11 11:35:00,272.83,273.05,272.29,272.38,4675.0,258.8215,259.0302,258.3092,258.3946,4675.0
2022-08-11 11:40:00,272.48,272.48,272.22,272.33,7320.0,258.4894,258.4894,258.2428,258.3471,7320.0
2022-08-11 11:45:00,272.32,272.37,271.31,271.54,5091.0,258.3376,258.3851,257.3795,257.5977,5091.0
2022-08-11 11:50:00,271.49,271.57,271.18,271.28,4468.0,257.5503,257.6262,257.2562,257.351,4468.0
2022-08-11 11:55:00,271.32,271.44,271.18,271.27,5299.0,257.389,257.5028,257.2562,257.3416,5299.0
2022-08-11 12:00:00,271.31,271.64,271.28,271.47,4939.0,257.3795,257.6926,257.351,257.5313,4939.0
2022-08-11 12:05:00,271.44,271.46,270.78,270.78,4257.0,257.5028,257.5218,256.8767,256.8767,4257.0
2022-08-11 12:10:00,270.86,270.88,270.35,270.75,6319.0,256.9526,256.9716,256.4688,256.8483,6319.0
2022-08-11 12:15:00,270.75,271.63,270.68,271.32,3222.0,256.8483,257.6831,256.7819,257.389,3222.0
2022-08-11 12:20:00,271.0,271.51,271.0,271.21,2001.0,257.0854,257.5692,257.0854,257.2846,2001.0
2022-08-11 12:25:00,271.33,271.56,271.27,271.56,1820.0,257.3985,257.6167,257.3416,257.6167,1820.0
2022-08-11 12:30:00,271.59,271.84,271.59,271.81,1905.0,257.6451,257.8823,257.6451,257.8538,1905.0
2022-08-11 12:35:00,271.81,271.81,271.56,271.62,6000.0,257.8538,257.8538,257.6167,257.6736,6000.0
2022-08-11 12:40:00,271.52,271.6,271.32,271.4,4091.0,257.5787,257.6546,257.389,257.4649,4091.0
2022-08-11 12:45:00,271.36,271.52,271.2,271.36,1946.0,257.4269,257.5787,257.2752,257.4269,1946.0
2022-08-11 12:50:00,271.34,271.64,271.26,271.64,4151.0,257.408,257.6926,257.3321,257.6926,4151.0
2022-08-11 12:55:00,271.62,271.71,271.44,271.53,2214.0,257.6736,257.759,257.5028,257.5882,2214.0
2022-08-11 13:00:00,271.58,271.6,271.09,271.16,1922.0,257.6356,257.6546,257.1708,257.2372,1922.0
2022-08-11 13:05:00,271.18,271.38,271.18,271.31,1906.0,257.2562,257.4459,257.2562,257.3795,1906.0
2022-08-11 13:10:00,271.36,271.83,271.36,271.76,2357.0,257.4269,257.8728,257.4269,257.8064,2357.0
2022-08-11 13:15:00,271.9,272.39,271.76,272.26,4566.0,257.9392,258.4041,257.8064,258.2807,4566.0
2022-08-11 13:20:00,272.21,272.22,271.83,271.83,2250.0,258.2333,258.2428,257.8728,257.8728,2250.0
2022-08-11 13:25:00,271.81,271.81,271.46,271.47,8325.0,257.8538,257.8538,257.5218,257.5313,8325.0
2022-08-11 13:30:00,271.51,271.52,271.25,271.43,1559.0,257.5692,257.5787,257.3226,257.4933,1559.0
2022-08-11 13:35:00,271.4,271.77,271.4,271.6,2450.0,257.4649,257.8159,257.4649,257.6546,2450.0
2022-08-11 13:40:00,271.6,271.98,271.39,271.73,11700.0,257.6546,258.0151,257.4554,257.7779,11700.0
2022-08-11 13:45:00,271.65,272.08,271.54,271.73,3860.0,257.7021,258.11,257.5977,257.7779,3860.0
2022-08-11 13:50:00,271.71,271.86,271.44,271.44,2626.0,257.759,257.9013,257.5028,257.5028,2626.0
2022-08-11 13:55:00,271.35,271.35,271.13,271.13,2308.0,257.4175,257.4175,257.2088,257.2088,2308.0
2022-08-11 14:00:00,271.25,271.29,270.98,271.07,3805.0,257.3226,257.3605,257.0665,257.1518,3805.0
2022-08-11 14:05:00,270.89,271.11,270.84,270.93,2557.0,256.9811,257.1898,256.9336,257.019,2557.0
2022-08-11 14:10:00,271.05,271.16,270.66,270.83,8550.0,257.1329,257.2372,256.7629,256.9242,8550.0
2022-08-11 14:15:00,270.83,271.1,270.79,271.03,27217.0,256.9242,257.1803,256.8862,257.1139,27217.0
2022-08-11 14:20:00,270.93,271.51,270.84,271.48,3526.0,257.019,257.5692,256.9336,257.5408,3526.0
2022-08-11 14:25:00,271.57,271.66,271.16,271.17,3642.0,257.6262,257.7115,257.2372,257.2467,3642.0
2022-08-11 14:30:00,271.12,271.16,270.7,270.76,3271.0,257.1993,257.2372,256.8008,256.8577,3271.0
2022-08-11 14:35:00,270.86,271.17,270.86,270.92,2552.0,256.9526,257.2467,256.9526,257.0095,2552.0
2022-08-11 14:40:00,270.89,271.08,270.79,270.83,2300.0,256.9811,257.1613,256.8862,256.9242,2300.0
2022-08-11 14:45:00,270.75,270.82,270.59,270.77,763.0,256.8483,256.9147,256.6965,256.8672,763.0
2022-08-11 14:50:00,270.75,270.76,270.19,270.19,1444.0,256.8483,256.8577,256.317,256.317,1444.0
2022-08-11 14:55:00,270.14,270.53,270.14,270.53,2000.0,256.2696,256.6396,256.2696,256.6396,2000.0
2022-08-11 15:00:00,270.63,270.63,270.17,270.47,3068.0,256.7344,256.7344,256.298,256.5826,3068.0
2022-08-11 15:05:00,270.39,270.39,269.89,270.05,4065.0,256.5067,256.5067,256.0324,256.1842,4065.0
2022-08-11 15:10:00,270.05,270.05,269.37,269.71,8125.0,256.1842,256.1842,255.5391,255.8617,8125.0
2022-08-11 15:15:00,269.7,270.22,269.68,270.05,2505.0,255.8522,256.3455,255.8332,256.1842,2505.0
2022-08-11 15:20:00,270.16,270.23,269.86,269.86,3121.0,256.2886,256.355,256.004,256.004,3121.0
2022-08-11 15:25:00,269.83,270.35,269.83,270.28,21660.0,255.9755,256.4688,255.9755,256.4024,21660.0
2022-08-11 15:30:00,270.28,270.38,270.04,270.26,10063.0,256.4024,256.4973,256.1747,256.3834,10063.0
2022-08-11 15:35:00,270.22,270.22,269.87,269.93,8733.0,256.3455,256.3455,256.0134,256.0704,8733.0
2022-08-11 15:40:00,270.01,270.19,269.86,269.96,6874.0,256.1463,256.317,256.004,256.0988,6874.0
2022-08-11 15:45:00,269.9,269.97,269.65,269.91,6643.0,256.0419,256.1083,255.8047,256.0514,6643.0
2022-08-11 15:50:00,269.86,270.28,269.76,270.08,37633.0,256.004,256.4024,255.9091,256.2127,37633.0
2022-08-11 15:55:00,269.97,270.37,269.94,270.29,71503.0,256.1083,256.4878,256.0799,256.4119,71503.0
2022-08-12 09:30:00,273.9,273.9,271.62,272.66,20840.0,259.8365,259.8365,257.6736,258.6602,20840.0
2022-08-12 09:35:00,271.61,272.62,271.35,272.59,2300.0,257.6641,258.6222,257.4175,258.5938,2300.0
2022-08-12 09:40:00,272.37,272.99,272.27,272.94,1906.0,258.3851,258.9732,258.2902,258.9258,1906.0
2022-08-12 09:45:00,272.76,273.06,272.45,272.66,6504.0,258.7551,259.0397,258.461,258.6602,6504.0
2022-08-12 09:50:00,272.93,272.93,272.04,272.21,5958.0,258.9163,258.9163,258.072,258.2333,5958.0
2022-08-12 09:55:00,271.91,272.34,271.85,272.29,12057.0,257.9487,258.3566,257.8918,258.3092,12057.0
2022-08-12 10:00:00,272.29,272.56,271.9,272.34,8908.0,258.3092,258.5653,257.9392,258.3566,8908.0
2022-08-12 10:05:00,272.23,272.67,272.08,272.51,3109.0,258.2523,258.6697,258.11,258.5179,3109.0
2022-08-12 10:10:00,272.68,272.99,271.86,271.86,6427.0,258.6792,258.9732,257.9013,257.9013,6427.0
2022-08-12 10:15:00,271.94,272.92,271.87,272.72,6187.0,257.9772,258.9068,257.9108,258.7171,6187.0
2022-08-12 10:20:00,272.77,272.77,271.96,272.19,1647.0,258.7645,258.7645,257.9961,258.2143,1647.0
2022-08-12 10:25:00,271.91,272.22,271.88,272.22,1874.0,257.9487,258.2428,257.9202,258.2428,1874.0
2022-08-12 10:30:00,271.8,272.14,271.7,271.75,2691.0,257.8443,258.1669,257.7495,257.7969,2691.0
2022-08-12 10:35:00,271.59,271.77,271.17,271.18,1894.0,257.6451,257.8159,257.2467,257.2562,1894.0
2022-08-12 10:40:00,271.06,271.12,270.82,271.12,2990.0,257.1423,257.1993,256.9147,257.1993,2990.0
2022-08-12 10:45:00,271.0,271.12,270.78,271.04,2230.0,257.0854,257.1993,256.8767,257.1234,2230.0
2022-08-12 10:50:00,271.01,271.16,270.96,271.01,6426.0,257.0949,257.2372,257.0475,257.0949,6426.0
2022-08-12 10:55:00,271.04,271.41,270.83,270.99,18919.0,257.1234,257.4744,256.9242,257.0759,18919.0
2022-08-12 11:00:00,271.01,272.27,271.0,271.87,4988.0,257.0949,258.2902,257.0854,257.9108,4988.0
2022-08-12 11:05:00,271.78,271.85,271.55,271.66,3517.0,257.8254,257.8918,257.6072,257.7115,3517.0
2022-08-12 11:10:00,271.79,271.86,271.43,271.51,15312.0,257.8349,257.9013,257.4933,257.5692,15312.0
2022-08-12 11:15:00,271.51,272.26,271.51,271.74,17440.0,257.5692,258.2807,257.5692,257.7874,17440.0
2022-08-12 11:20:00,271.63,271.91,271.62,271.89,16519.0,257.6831,257.9487,257.6736,257.9297,16519.0
2022-08-12 11:25:00,272.0,272.25,271.7,271.7,7025.0,258.0341,258.2712,257.7495,257.7495,7025.0
2022-08-12 11:30:00,271.82,272.41,271.72,272.24,6650.0,257.8633,258.423,257.7685,258.2618,6650.0
2022-08-12 11:35:00,272.21,272.5,272.2,272.39,1200.0,258.2333,258.5084,258.2238,258.4041,1200.0
2022-08-12 11:40:00,272.37,272.37,271.79,271.8,4826.0,258.3851,258.3851,257.8349,257.8443,4826.0
2022-08-12 11:45:00,271.81,271.83,271.65,271.66,2754.0,257.8538,257.8728,257.7021,257.7115,2754.0
2022-08-12 11:50:00,271.71,271.76,271.63,271.66,900.0,257.759,257.8064,257.6831,257.7115,900.0
2022-08-12 11:55:00,271.76,272.15,271.76,271.97,1566.0,257.8064,258.1764,257.8064,258.0056,1566.0
2022-08-12 12:00:00,272.02,272.4,272.02,272.4,900.0,258.0531,258.4135,258.0531,258.4135,900.0
2022-08-12 12:05:00,272.48,272.48,272.18,272.18,4850.0,258.4894,258.4894,258.2048,258.2048,4850.0
2022-08-12 12:10:00,272.15,272.41,272.15,272.22,2032.0,258.1764,258.423,258.1764,258.2428,2032.0
2022-08-12 12:15:00,272.18,272.46,272.18,272.46,5325.0,258.2048,258.4705,258.2048,258.4705,5325.0
2022-08-12 12:20:00,272.44,272.46,272.0,272.18,19800.0,258.4515,258.4705,258.0341,258.2048,19800.0
2022-08-12 12:25:00,272.25,272.74,272.22,272.63,5858.0,258.2712,258.7361,258.2428,258.6317,5858.0
2022-08-12 12:30:00,272.67,272.67,272.3,272.3,3446.0,258.6697,258.6697,258.3187,258.3187,3446.0
2022-08-12 12:35:00,272.34,272.58,272.31,272.54,4653.0,258.3566,258.5843,258.3282,258.5464,4653.0
2022-08-12 12:40:00,272.55,272.65,272.31,272.54,3530.0,258.5558,258.6507,258.3282,258.5464,3530.0
2022-08-12 12:45:00,272.5,272.68,272.43,272.43,7297.0,258.5084,258.6792,258.442,258.442,7297.0
2022-08-12 12:50:00,272.34,272.42,272.23,272.23,3655.0,258.3566,258.4325,258.2523,258.2523,3655.0
2022-08-12 12:55:00,272.37,272.37,271.87,271.97,1329.0,258.3851,258.3851,257.9108,258.0056,1329.0
2022-08-12 13:00:00,271.97,272.13,271.97,272.12,671.0,258.0056,258.1574,258.0056,258.1479,671.0
2022-08-12 13:05:00,272.14,272.22,272.01,272.08,857.0,258.1669,258.2428,258.0436,258.11,857.0
2022-08-12 13:10:00,272.01,272.14,271.98,272.09,2790.0,258.0436,258.1669,258.0151,258.1195,2790.0
2022-08-12 13:15:00,272.11,272.42,272.11,272.41,2100.0,258.1384,258.4325,258.1384,258.423,2100.0
2022-08-12 13:20:00,272.39,272.39,272.19,272.28,3365.0,258.4041,258.4041,258.2143,258.2997,3365.0
2022-08-12 13:25:00,272.28,272.29,271.87,272.05,14655.0,258.2997,258.3092,257.9108,258.0815,14655.0
2022-08-12 13:30:00,272.01,272.59,271.71,272.59,17992.0,258.0436,258.5938,257.759,258.5938,17992.0
2022-08-12 13:35:00,272.65,272.65,272.17,272.27,2160.0,258.6507,258.6507,258.1954,258.2902,2160.0
2022-08-12 13:40:00,272.19,272.24,272.14,272.24,862.0,258.2143,258.2618,258.1669,258.2618,862.0
2022-08-12 13:45:00,272.32,272.53,272.32,272.5,1340.0,258.3376,258.5369,258.3376,258.5084,1340.0
2022-08-12 13:50:00,272.53,272.72,272.43,272.43,2203.0,258.5369,258.7171,258.442,258.442,2203.0
2022-08-12 13:55:00,272.53,272.53,272.44,272.52,1227.0,258.5369,258.5369,258.4515,258.5274,1227.0
2022-08-12 14:00:00,272.57,272.57,272.23,272.48,4931.0,258.5748,258.5748,258.2523,258.4894,4931.0
2022-08-12 14:05:00,272.46,272.46,271.84,272.13,8822.0,258.4705,258.4705,257.8823,258.1574,8822.0
2022-08-12 14:10:00,272.13,272.35,272.13,272.32,1119.0,258.1574,258.3661,258.1574,258.3376,1119.0
2022-08-12 14:15:00,272.43,272.62,272.35,272.45,4450.0,258.442,258.6222,258.3661,258.461,4450.0
2022-08-12 14:20:00,272.49,272.57,272.42,272.49,8349.0,258.4989,258.5748,258.4325,258.4989,8349.0
2022-08-12 14:25:00,272.47,272.91,272.39,272.73,9173.0,258.4799,258.8974,258.4041,258.7266,9173.0
2022-08-12 14:30:00,272.81,273.46,272.64,273.44,8579.0,258.8025,259.4191,258.6412,259.4001,8579.0
2022-08-12 14:35:00,273.46,274.43,273.42,274.42,11447.0,259.4191,260.3393,259.3812,260.3298,11447.0
2022-08-12 14:40:00,274.44,274.52,273.99,274.01,10890.0,260.3488,260.4247,259.9219,259.9409,10890.0
2022-08-12 14:45:00,274.01,274.51,273.83,274.5,14670.0,259.9409,260.4152,259.7701,260.4057,14670.0
2022-08-12 14:50:00,274.45,274.54,273.86,273.87,17304.0,260.3583,260.4437,259.7986,259.8081,17304.0
2022-08-12 14:55:00,274.06,274.16,273.7,274.08,2525.0,259.9883,260.0832,259.6468,260.0073,2525.0
2022-08-12 15:00:00,274.09,274.17,273.93,274.1,4833.0,260.0168,260.0927,259.865,260.0263,4833.0
2022-08-12 15:05:00,274.0,274.11,273.86,273.94,6113.0,259.9314,260.0357,259.7986,259.8745,6113.0
2022-08-12 15:10:00,274.0,274.16,273.88,274.1,5928.0,259.9314,260.0832,259.8176,260.0263,5928.0
2022-08-12 15:15:00,273.95,274.07,273.83,273.87,5767.0,259.884,259.9978,259.7701,259.8081,5767.0
2022-08-12 15:20:00,273.94,274.06,273.82,273.9,6111.0,259.8745,259.9883,259.7606,259.8365,6111.0
2022-08-12 15:25:00,273.94,274.31,273.87,274.2,14123.0,259.8745,260.2255,259.8081,260.1211,14123.0
2022-08-12 15:30:00,274.2,274.23,274.0,274.08,14503.0,260.1211,260.1496,259.9314,260.0073,14503.0
2022-08-12 15:35:00,274.1,274.45,274.06,274.36,9093.0,260.0263,260.3583,259.9883,260.2729,9093.0
2022-08-12 15:40:00,274.38,275.13,274.34,275.04,8152.0,260.2919,261.0034,260.2539,260.918,8152.0
2022-08-12 15:45:00,275.0,275.24,274.76,275.21,12582.0,260.88,261.1077,260.6524,261.0793,12582.0
2022-08-12 15:50:00,275.24,275.41,274.97,275.26,24864.0,261.1077,261.269,260.8516,261.1267,24864.0
2022-08-12 15:55:00,275.29,275.43,275.2,275.34,39784.0,261.1552,261.288,261.0698,261.2026,39784.0
2022-08-15 09:30:00,273.38,274.33,272.78,273.78,28090.0,259.3432,260.2444,258.774,259.7227,28090.0
2022-08-15 09:35:00,274.29,274.29,273.14,273.42,13125.0,260.2065,260.2065,259.1155,259.3812,13125.0
2022-08-15 09:40:00,273.56,273.71,272.42,273.18,32213.0,259.514,259.6563,258.4325,259.1535,32213.0
2022-08-15 09:45:00,273.27,274.2,273.05,273.52,6162.0,259.2389,260.1211,259.0302,259.476,6162.0
2022-08-15 09:50:00,273.7,274.46,273.65,274.44,4125.0,259.6468,260.3678,259.5994,260.3488,4125.0
2022-08-15 09:55:00,274.32,274.89,274.13,274.34,18497.0,260.235,260.7757,260.0547,260.2539,18497.0
2022-08-15 10:00:00,274.51,274.81,273.99,274.5,15781.0,260.4152,260.6998,259.9219,260.4057,15781.0
2022-08-15 10:05:00,274.62,275.01,273.97,274.0,9738.0,260.5196,260.8895,259.9029,259.9314,9738.0
2022-08-15 10:10:00,274.13,274.13,272.92,272.93,8375.0,260.0547,260.0547,258.9068,258.9163,8375.0
2022-08-15 10:15:00,272.87,273.51,272.57,273.41,7775.0,258.8594,259.4665,258.5748,259.3717,7775.0
2022-08-15 10:20:00,273.79,273.79,272.93,273.36,7786.0,259.7322,259.7322,258.9163,259.3243,7786.0
2022-08-15 10:25:00,273.09,273.82,273.09,273.58,8136.0,259.0681,259.7606,259.0681,259.533,8136.0
2022-08-15 10:30:00,273.54,274.17,273.51,274.17,8837.0,259.495,260.0927,259.4665,260.0927,8837.0
2022-08-15 10:35:00,274.14,274.88,274.04,274.73,3854.0,260.0642,260.7662,259.9693,260.6239,3854.0
2022-08-15 10:40:00,274.69,274.73,273.6,273.81,10362.0,260.586,260.6239,259.5519,259.7511,10362.0
2022-08-15 10:45:00,274.0,274.0,273.61,273.61,3805.0,259.9314,259.9314,259.5614,259.5614,3805.0
2022-08-15 10:50:00,273.47,273.52,273.22,273.48,3248.0,259.4286,259.476,259.1914,259.4381,3248.0
2022-08-15 10:55:00,273.67,273.75,273.35,273.44,3716.0,259.6183,259.6942,259.3148,259.4001,3716.0
2022-08-15 11:00:00,273.34,274.17,273.33,273.96,2892.0,259.3053,260.0927,259.2958,259.8934,2892.0
2022-08-15 11:05:00,274.08,274.34,273.8,273.8,4726.0,260.0073,260.2539,259.7417,259.7417,4726.0
2022-08-15 11:10:00,273.81,274.07,273.67,273.74,3115.0,259.7511,259.9978,259.6183,259.6847,3115.0
2022-08-15 11:15:00,274.21,274.21,273.75,273.89,5065.0,260.1306,260.1306,259.6942,259.827,5065.0
2022-08-15 11:20:00,273.96,274.0,273.1,273.27,11399.0,259.8934,259.9314,259.0776,259.2389,11399.0
2022-08-15 11:25:00,273.44,273.77,273.17,273.62,2965.0,259.4001,259.7132,259.144,259.5709,2965.0
2022-08-15 11:30:00,273.76,273.78,273.28,273.51,10057.0,259.7037,259.7227,259.2484,259.4665,10057.0
2022-08-15 11:35:00,273.81,274.0,273.63,273.99,4937.0,259.7511,259.9314,259.5804,259.9219,4937.0
2022-08-15 11:40:00,273.91,274.28,273.9,274.23,18983.0,259.846,260.197,259.8365,260.1496,18983.0
2022-08-15 11:45:00,274.38,275.12,274.38,275.11,15960.0,260.2919,260.9939,260.2919,260.9844,15960.0
2022-08-15 11:50:00,275.11,275.11,274.85,274.99,5165.0,260.9844,260.9844,260.7377,260.8706,5165.0
2022-08-15 11:55:00,275.06,275.48,274.91,275.15,4868.0,260.937,261.3354,260.7947,261.0223,4868.0
2022-08-15 12:00:00,275.22,275.22,274.59,274.77,3709.0,261.0887,261.0887,260.4911,260.6619,3709.0
2022-08-15 12:05:00,274.92,274.93,274.59,274.71,5047.0,260.8042,260.8136,260.4911,260.6049,5047.0
2022-08-15 12:10:00,274.99,275.1,274.7,274.97,11304.0,260.8706,260.9749,260.5954,260.8516,11304.0
2022-08-15 12:15:00,275.0,275.13,274.88,275.08,3500.0,260.88,261.0034,260.7662,260.9559,3500.0
2022-08-15 12:20:00,274.96,275.11,274.84,275.05,1701.0,260.8421,260.9844,260.7283,260.9275,1701.0
2022-08-15 12:25:00,274.98,275.45,274.98,275.45,3517.0,260.8611,261.3069,260.8611,261.3069,3517.0
2022-08-15 12:30:00,275.26,275.74,275.1,275.69,7941.0,261.1267,261.582,260.9749,261.5346,7941.0
2022-08-15 12:35:00,275.76,275.81,275.09,275.22,5011.0,261.601,261.6485,260.9654,261.0887,5011.0
2022-08-15 12:40:00,275.13,275.13,274.84,274.85,2767.0,261.0034,261.0034,260.7283,260.7377,2767.0
2022-08-15 12:45:00,274.86,274.99,274.81,274.92,1044.0,260.7472,260.8706,260.6998,260.8042,1044.0
2022-08-15 12:50:00,275.02,275.04,274.8,274.95,1800.0,260.899,260.918,260.6903,260.8326,1800.0
2022-08-15 12:55:00,275.05,275.21,274.89,275.2,4610.0,260.9275,261.0793,260.7757,261.0698,4610.0
2022-08-15 13:00:00,275.06,275.06,274.83,274.96,2478.0,260.937,260.937,260.7188,260.8421,2478.0
2022-08-15 13:05:00,275.0,275.08,274.85,274.87,4952.0,260.88,260.9559,260.7377,260.7567,4952.0
2022-08-15 13:10:00,274.97,275.0,274.91,274.98,500.0,260.8516,260.88,260.7947,260.8611,500.0
2022-08-15 13:15:00,274.98,275.04,274.68,274.75,3913.0,260.8611,260.918,260.5765,260.6429,3913.0
2022-08-15 13:20:00,274.68,274.97,274.63,274.97,1025.0,260.5765,260.8516,260.529,260.8516,1025.0
2022-08-15 13:25:00,274.95,274.95,274.56,274.8,4463.0,260.8326,260.8326,260.4626,260.6903,4463.0
2022-08-15 13:30:00,274.81,274.92,274.65,274.7,1382.0,260.6998,260.8042,260.548,260.5954,1382.0
2022-08-15 13:35:00,274.69,274.73,274.55,274.73,2172.0,260.586,260.6239,260.4531,260.6239,2172.0
2022-08-15 13:40:00,274.59,274.73,274.53,274.61,2919.0,260.4911,260.6239,260.4342,260.5101,2919.0
2022-08-15 13:45:00,274.55,274.84,274.55,274.81,1167.0,260.4531,260.7283,260.4531,260.6998,1167.0
2022-08-15 13:50:00,274.81,275.0,274.8,274.87,2595.0,260.6998,260.88,260.6903,260.7567,2595.0
2022-08-15 13:55:00,274.94,275.04,274.84,274.87,1610.0,260.8231,260.918,260.7283,260.7567,1610.0
2022-08-15 14:00:00,275.08,275.1,274.76,275.03,3766.0,260.9559,260.9749,260.6524,260.9085,3766.0
2022-08-15 14:05:00,275.0,275.1,274.93,274.98,2292.0,260.88,260.9749,260.8136,260.8611,2292.0
2022-08-15 14:10:00,274.92,275.02,274.68,274.89,3376.0,260.8042,260.899,260.5765,260.7757,3376.0
2022-08-15 14:15:00,274.94,275.27,274.94,275.27,1861.0,260.8231,261.1362,260.8231,261.1362,1861.0
2022-08-15 14:20:00,275.34,275.47,275.18,275.44,2342.0,261.2026,261.3259,261.0508,261.2975,2342.0
2022-08-15 14:25:00,275.3,275.5,275.24,275.5,3652.0,261.1646,261.3544,261.1077,261.3544,3652.0
2022-08-15 14:30:00,275.54,275.75,275.46,275.75,2206.0,261.3923,261.5915,261.3164,261.5915,2206.0
2022-08-15 14:35:00,275.75,275.86,275.67,275.79,2313.0,261.5915,261.6959,261.5156,261.6295,2313.0
2022-08-15 14:40:00,275.93,276.11,275.75,276.11,23253.0,261.7623,261.9331,261.5915,261.9331,23253.0
2022-08-15 14:45:00,275.96,276.24,275.81,276.18,2378.0,261.7908,262.0564,261.6485,261.9995,2378.0
2022-08-15 14:50:00,276.33,276.48,276.16,276.28,11210.0,262.1418,262.2841,261.9805,262.0943,11210.0
2022-08-15 14:55:00,276.28,276.59,276.13,276.46,6897.0,262.0943,262.3884,261.952,262.2651,6897.0
2022-08-15 15:00:00,276.41,276.48,276.28,276.36,3701.0,262.2176,262.2841,262.0943,262.1702,3701.0
2022-08-15 15:05:00,276.43,276.46,276.18,276.27,3607.0,262.2366,262.2651,261.9995,262.0848,3607.0
2022-08-15 15:10:00,276.19,276.55,276.18,276.51,2427.0,262.0089,262.3505,261.9995,262.3125,2427.0
2022-08-15 15:15:00,276.54,276.61,276.41,276.45,4061.0,262.341,262.4074,262.2176,262.2556,4061.0
2022-08-15 15:20:00,276.49,276.54,276.4,276.4,2902.0,262.2935,262.341,262.2082,262.2082,2902.0
2022-08-15 15:25:00,276.47,276.48,276.16,276.4,9263.0,262.2746,262.2841,261.9805,262.2082,9263.0
2022-08-15 15:30:00,276.43,276.7,276.13,276.64,5493.0,262.2366,262.4928,261.952,262.4358,5493.0
2022-08-15 15:35:00,276.57,276.71,276.48,276.69,6002.0,262.3694,262.5022,262.2841,262.4833,6002.0
2022-08-15 15:40:00,276.65,276.71,276.46,276.56,5697.0,262.4453,262.5022,262.2651,262.3599,5697.0
2022-08-15 15:45:00,276.5,276.85,276.46,276.84,9326.0,262.303,262.6351,262.2651,262.6256,9326.0
2022-08-15 15:50:00,276.93,277.09,276.69,276.86,22761.0,262.7109,262.8627,262.4833,262.6445,22761.0
2022-08-15 15:55:00,276.84,276.87,276.17,276.39,39453.0,262.6256,262.654,261.99,262.1987,39453.0
2022-08-16 09:30:00,274.99,275.88,274.76,275.04,28872.0,260.8706,261.7149,260.6524,260.918,28872.0
2022-08-16 09:35:00,275.01,275.4,274.44,275.22,5800.0,260.8895,261.2595,260.3488,261.0887,5800.0
2022-08-16 09:40:00,275.59,276.47,275.53,276.05,2479.0,261.4398,262.2746,261.3828,261.8761,2479.0
2022-08-16 09:45:00,275.96,276.17,275.16,275.17,10014.0,261.7908,261.99,261.0318,261.0413,10014.0
2022-08-16 09:50:00,275.08,275.98,275.08,275.2,7242.0,260.9559,261.8097,260.9559,261.0698,7242.0
2022-08-16 09:55:00,275.21,276.19,275.21,275.79,7100.0,261.0793,262.0089,261.0793,261.6295,7100.0
2022-08-16 10:00:00,275.71,275.76,275.07,275.36,4154.0,261.5536,261.601,260.9465,261.2216,4154.0
2022-08-16 10:05:00,275.35,275.71,275.29,275.49,3242.0,261.2121,261.5536,261.1552,261.3449,3242.0
2022-08-16 10:10:00,275.42,275.7,275.18,275.25,2207.0,261.2785,261.5441,261.0508,261.1172,2207.0
2022-08-16 10:15:00,274.93,274.93,274.73,274.77,1400.0,260.8136,260.8136,260.6239,260.6619,1400.0
2022-08-16 10:20:00,274.89,275.04,274.71,274.76,1525.0,260.7757,260.918,260.6049,260.6524,1525.0
2022-08-16 10:25:00,274.74,274.75,274.02,274.03,6531.0,260.6334,260.6429,259.9504,259.9598,6531.0
2022-08-16 10:30:00,274.02,274.02,273.11,273.27,19768.0,259.9504,259.9504,259.0871,259.2389,19768.0
2022-08-16 10:35:00,273.19,273.94,273.09,273.93,8248.0,259.163,259.8745,259.0681,259.865,8248.0
2022-08-16 10:40:00,273.87,274.73,273.8,274.67,3265.0,259.8081,260.6239,259.7417,260.567,3265.0
2022-08-16 10:45:00,274.66,275.37,274.46,274.91,6356.0,260.5575,261.231,260.3678,260.7947,6356.0
2022-08-16 10:50:00,274.88,274.96,274.6,274.82,2719.0,260.7662,260.8421,260.5006,260.7093,2719.0
2022-08-16 10:55:00,274.93,275.03,273.92,274.0,3315.0,260.8136,260.9085,259.8555,259.9314,3315.0
2022-08-16 11:00:00,274.25,274.46,274.17,274.38,1900.0,260.1686,260.3678,260.0927,260.2919,1900.0
2022-08-16 11:05:00,274.4,274.69,274.4,274.52,1792.0,260.3109,260.586,260.3109,260.4247,1792.0
2022-08-16 11:10:00,274.31,275.5,274.31,275.45,3179.0,260.2255,261.3544,260.2255,261.3069,3179.0
2022-08-16 11:15:00,275.27,275.79,275.27,275.66,2018.0,261.1362,261.6295,261.1362,261.5062,2018.0
2022-08-16 11:20:00,275.55,275.55,275.02,275.29,2697.0,261.4018,261.4018,260.899,261.1552,2697.0
2022-08-16 11:25:00,275.23,275.78,275.02,275.67,3008.0,261.0982,261.62,260.899,261.5156,3008.0
2022-08-16 11:30:00,275.67,275.94,275.44,275.44,2533.0,261.5156,261.7718,261.2975,261.2975,2533.0
2022-08-16 11:35:00,275.56,275.83,275.52,275.67,4795.0,261.4113,261.6674,261.3733,261.5156,4795.0
2022-08-16 11:40:00,275.72,276.15,275.71,276.15,4542.0,261.5631,261.971,261.5536,261.971,4542.0
2022-08-16 11:45:00,276.14,276.62,276.06,276.24,4642.0,261.9615,262.4169,261.8856,262.0564,4642.0
2022-08-16 11:50:00,276.3,276.97,276.19,276.88,10340.0,262.1133,262.7489,262.0089,262.6635,10340.0
2022-08-16 11:55:00,276.94,277.1,276.78,276.9,2000.0,262.7204,262.8722,262.5686,262.6825,2000.0
2022-08-16 12:00:00,276.98,277.24,276.97,276.99,1838.0,262.7584,263.005,262.7489,262.7679,1838.0
2022-08-16 12:05:00,276.91,277.02,276.79,276.79,757.0,262.692,262.7963,262.5781,262.5781,757.0
2022-08-16 12:10:00,276.87,276.98,276.64,276.93,4338.0,262.654,262.7584,262.4358,262.7109,4338.0
2022-08-16 12:15:00,276.85,277.02,276.8,276.86,3605.0,262.6351,262.7963,262.5876,262.6445,3605.0
2022-08-16 12:20:00,276.74,276.74,276.58,276.59,1938.0,262.5307,262.5307,262.3789,262.3884,1938.0
2022-08-16 12:25:00,276.53,276.53,276.33,276.43,10962.0,262.3315,262.3315,262.1418,262.2366,10962.0
2022-08-16 12:30:00,276.37,277.1,276.33,276.98,5328.0,262.1797,262.8722,262.1418,262.7584,5328.0
2022-08-16 12:35:00,277.09,277.32,277.05,277.05,1813.0,262.8627,263.0809,262.8248,262.8248,1813.0
2022-08-16 12:40:00,277.02,277.14,276.57,276.67,4101.0,262.7963,262.9102,262.3694,262.4643,4101.0
2022-08-16 12:45:00,276.75,276.85,276.47,276.47,5336.0,262.5402,262.6351,262.2746,262.2746,5336.0
2022-08-16 12:50:00,276.5,276.53,276.16,276.19,13910.0,262.303,262.3315,261.9805,262.0089,13910.0
2022-08-16 12:55:00,276.19,276.49,276.16,276.34,7772.0,262.0089,262.2935,261.9805,262.1512,7772.0
2022-08-16 13:00:00,276.33,276.36,276.07,276.23,16631.0,262.1418,262.1702,261.8951,262.0469,16631.0
2022-08-16 13:05:00,276.24,276.49,276.23,276.43,8421.0,262.0564,262.2935,262.0469,262.2366,8421.0
2022-08-16 13:10:00,276.34,276.57,276.19,276.4,10796.0,262.1512,262.3694,262.0089,262.2082,10796.0
2022-08-16 13:15:00,276.41,276.69,276.37,276.61,4706.0,262.2176,262.4833,262.1797,262.4074,4706.0
2022-08-16 13:20:00,276.57,276.72,276.56,276.61,2400.0,262.3694,262.5117,262.3599,262.4074,2400.0
2022-08-16 13:25:00,276.68,276.86,276.6,276.86,1771.0,262.4738,262.6445,262.3979,262.6445,1771.0
2022-08-16 13:30:00,276.87,276.93,276.69,276.87,2517.0,262.654,262.7109,262.4833,262.654,2517.0
2022-08-16 13:35:00,276.83,276.98,276.77,276.84,2392.0,262.6161,262.7584,262.5592,262.6256,2392.0
2022-08-16 13:40:00,276.81,277.06,276.73,277.01,3097.0,262.5971,262.8343,262.5212,262.7868,3097.0
2022-08-16 13:45:00,277.03,277.09,276.91,277.01,1500.0,262.8058,262.8627,262.692,262.7868,1500.0
2022-08-16 13:50:00,277.01,277.3,277.01,277.3,1016.0,262.7868,263.062,262.7868,263.062,1016.0
2022-08-16 13:55:00,277.29,277.4,277.08,277.36,2811.0,263.0525,263.1568,262.8532,263.1189,2811.0
2022-08-16 14:00:00,277.39,277.7,277.28,277.55,2495.0,263.1473,263.4414,263.043,263.2991,2495.0
2022-08-16 14:05:00,277.72,278.09,277.72,278.03,2984.0,263.4604,263.8114,263.4604,263.7545,2984.0
2022-08-16 14:10:00,278.05,278.06,277.69,277.81,2060.0,263.7734,263.7829,263.4319,263.5458,2060.0
2022-08-16 14:15:00,277.84,277.86,277.84,277.85,300.0,263.5742,263.5932,263.5742,263.5837,300.0
2022-08-16 14:20:00,277.89,277.89,277.7,277.7,822.0,263.6217,263.6217,263.4414,263.4414,822.0
2022-08-16 14:25:00,277.59,277.71,277.04,277.09,5709.0,263.3371,263.4509,262.8153,262.8627,5709.0
2022-08-16 14:30:00,277.23,277.26,276.94,276.94,2303.0,262.9955,263.024,262.7204,262.7204,2303.0
2022-08-16 14:35:00,276.8,276.82,276.21,276.45,5219.0,262.5876,262.6066,262.0279,262.2556,5219.0
2022-08-16 14:40:00,276.38,276.39,276.02,276.04,4300.0,262.1892,262.1987,261.8477,261.8666,4300.0
2022-08-16 14:45:00,275.86,275.93,275.4,275.88,15971.0,261.6959,261.7623,261.2595,261.7149,15971.0
2022-08-16 14:50:00,275.74,275.84,275.3,275.3,5005.0,261.582,261.6769,261.1646,261.1646,5005.0
2022-08-16 14:55:00,275.3,275.78,275.29,275.73,7779.0,261.1646,261.62,261.1552,261.5726,7779.0
2022-08-16 15:00:00,275.58,275.58,274.98,275.13,6092.0,261.4303,261.4303,260.8611,261.0034,6092.0
2022-08-16 15:05:00,275.06,275.48,275.05,275.34,5820.0,260.937,261.3354,260.9275,261.2026,5820.0
2022-08-16 15:10:00,275.36,275.46,275.18,275.34,3200.0,261.2216,261.3164,261.0508,261.2026,3200.0
2022-08-16 15:15:00,275.35,275.4,275.21,275.32,8468.0,261.2121,261.2595,261.0793,261.1836,8468.0
2022-08-16 15:20:00,275.38,275.84,275.35,275.8,2462.0,261.2405,261.6769,261.2121,261.639,2462.0
2022-08-16 15:25:00,275.85,276.05,275.85,275.97,450.0,261.6864,261.8761,261.6864,261.8002,450.0
2022-08-16 15:30:00,276.15,276.5,276.11,276.49,4200.0,261.971,262.303,261.9331,262.2935,4200.0
2022-08-16 15:35:00,276.48,276.51,276.25,276.31,5549.0,262.2841,262.3125,262.0659,262.1228,5549.0
2022-08-16 15:40:00,276.33,276.62,276.33,276.42,3192.0,262.1418,262.4169,262.1418,262.2271,3192.0
2022-08-16 15:45:00,276.48,276.8,276.36,276.68,6074.0,262.2841,262.5876,262.1702,262.4738,6074.0
2022-08-16 15:50:00,276.77,276.97,276.62,276.86,12323.0,262.5592,262.7489,262.4169,262.6445,12323.0
2022-08-16 15:55:00,276.87,276.87,276.04,276.11,45023.0,262.654,262.654,261.8666,261.9331,45023.0
2022-08-17 09:30:00,273.07,273.48,271.8,272.62,19412.0,259.0491,259.4381,257.8443,258.6222,19412.0
2022-08-17 09:35:00,273.08,273.88,273.01,273.74,4173.0,259.0586,259.8176,258.9922,259.6847,4173.0
2022-08-17 09:40:00,273.65,273.66,273.07,273.4,7747.0,259.5994,259.6088,259.0491,259.3622,7747.0
2022-08-17 09:45:00,273.46,273.68,273.21,273.4,3028.0,259.4191,259.6278,259.182,259.3622,3028.0
2022-08-17 09:50:00,273.43,274.39,273.28,274.29,4958.0,259.3907,260.3014,259.2484,260.2065,4958.0
2022-08-17 09:55:00,274.18,275.59,274.18,275.47,5418.0,260.1021,261.4398,260.1021,261.3259,5418.0
2022-08-17 10:00:00,275.59,275.85,275.2,275.47,12339.0,261.4398,261.6864,261.0698,261.3259,12339.0
2022-08-17 10:05:00,275.7,277.2,275.7,276.75,21644.0,261.5441,262.9671,261.5441,262.5402,21644.0
2022-08-17 10:10:00,276.62,276.76,275.8,275.96,17161.0,262.4169,262.5497,261.639,261.7908,17161.0
2022-08-17 10:15:00,275.95,275.95,275.26,275.87,4441.0,261.7813,261.7813,261.1267,261.7054,4441.0
2022-08-17 10:20:00,275.91,275.91,275.31,275.31,2018.0,261.7433,261.7433,261.1741,261.1741,2018.0
2022-08-17 10:25:00,275.32,275.45,274.63,274.82,2000.0,261.1836,261.3069,260.529,260.7093,2000.0
2022-08-17 10:30:00,274.63,274.63,273.91,274.4,3734.0,260.529,260.529,259.846,260.3109,3734.0
2022-08-17 10:35:00,274.54,274.54,273.71,274.22,3606.0,260.4437,260.4437,259.6563,260.1401,3606.0
2022-08-17 10:40:00,274.22,274.53,273.84,274.06,3956.0,260.1401,260.4342,259.7796,259.9883,3956.0
2022-08-17 10:45:00,274.13,274.25,273.9,273.92,3845.0,260.0547,260.1686,259.8365,259.8555,3845.0
2022-08-17 10:50:00,273.92,274.06,273.09,273.09,4107.0,259.8555,259.9883,259.0681,259.0681,4107.0
2022-08-17 10:55:00,273.09,273.32,273.05,273.31,4463.0,259.0681,259.2863,259.0302,259.2768,4463.0
2022-08-17 11:00:00,273.45,274.07,273.45,273.62,2582.0,259.4096,259.9978,259.4096,259.5709,2582.0
2022-08-17 11:05:00,273.69,273.87,273.53,273.62,10080.0,259.6373,259.8081,259.4855,259.5709,10080.0
2022-08-17 11:10:00,273.81,274.63,273.81,274.37,4860.0,259.7511,260.529,259.7511,260.2824,4860.0
2022-08-17 11:15:00,274.32,274.66,274.28,274.48,3432.0,260.235,260.5575,260.197,260.3867,3432.0
2022-08-17 11:20:00,274.47,274.99,274.46,274.87,4334.0,260.3773,260.8706,260.3678,260.7567,4334.0
2022-08-17 11:25:00,274.9,274.9,274.38,274.5,2301.0,260.7852,260.7852,260.2919,260.4057,2301.0
2022-08-17 11:30:00,274.43,274.96,274.19,274.35,10162.0,260.3393,260.8421,260.1116,260.2634,10162.0
2022-08-17 11:35:00,274.38,274.49,274.25,274.48,3156.0,260.2919,260.3962,260.1686,260.3867,3156.0
2022-08-17 11:40:00,274.31,274.31,273.5,273.59,3300.0,260.2255,260.2255,259.4571,259.5424,3300.0
2022-08-17 11:45:00,273.63,273.82,273.53,273.58,2971.0,259.5804,259.7606,259.4855,259.533,2971.0
2022-08-17 11:50:00,273.57,273.95,273.57,273.91,4525.0,259.5235,259.884,259.5235,259.846,4525.0
2022-08-17 11:55:00,274.0,274.0,273.73,273.73,1700.0,259.9314,259.9314,259.6753,259.6753,1700.0
2022-08-17 12:00:00,273.72,274.05,273.57,273.6,3505.0,259.6658,259.9788,259.5235,259.5519,3505.0
2022-08-17 12:05:00,273.6,273.89,273.6,273.62,5106.0,259.5519,259.827,259.5519,259.5709,5106.0
2022-08-17 12:10:00,273.72,273.72,273.35,273.35,2652.0,259.6658,259.6658,259.3148,259.3148,2652.0
2022-08-17 12:15:00,273.59,273.91,273.4,273.91,2967.0,259.5424,259.846,259.3622,259.846,2967.0
2022-08-17 12:20:00,273.95,274.11,273.83,274.02,940.0,259.884,260.0357,259.7701,259.9504,940.0
2022-08-17 12:25:00,274.19,274.57,274.1,274.57,2020.0,260.1116,260.4721,260.0263,260.4721,2020.0
2022-08-17 12:30:00,274.39,274.59,274.25,274.59,2068.0,260.3014,260.4911,260.1686,260.4911,2068.0
2022-08-17 12:35:00,274.72,274.81,274.48,274.81,2300.0,260.6144,260.6998,260.3867,260.6998,2300.0
2022-08-17 12:40:00,274.63,274.89,274.38,274.88,1020.0,260.529,260.7757,260.2919,260.7662,1020.0
2022-08-17 12:45:00,274.8,275.0,274.64,274.66,3391.0,260.6903,260.88,260.5385,260.5575,3391.0
2022-08-17 12:50:00,274.75,274.76,274.52,274.68,1129.0,260.6429,260.6524,260.4247,260.5765,1129.0
2022-08-17 12:55:00,274.74,274.89,274.73,274.88,1400.0,260.6334,260.7757,260.6239,260.7662,1400.0
2022-08-17 13:00:00,274.72,274.89,274.61,274.65,2103.0,260.6144,260.7757,260.5101,260.548,2103.0
2022-08-17 13:05:00,274.9,275.28,274.9,275.08,4238.0,260.7852,261.1457,260.7852,260.9559,4238.0
2022-08-17 13:10:00,274.99,275.17,274.99,275.16,1144.0,260.8706,261.0413,260.8706,261.0318,1144.0
2022-08-17 13:15:00,275.27,275.39,275.02,275.16,2476.0,261.1362,261.25,260.899,261.0318,2476.0
2022-08-17 13:20:00,275.12,275.49,275.12,275.3,2320.0,260.9939,261.3449,260.9939,261.1646,2320.0
2022-08-17 13:25:00,275.33,275.8,275.32,275.76,1871.0,261.1931,261.639,261.1836,261.601,1871.0
2022-08-17 13:30:00,275.58,275.84,275.49,275.5,4264.0,261.4303,261.6769,261.3449,261.3544,4264.0
2022-08-17 13:35:00,275.59,275.81,275.57,275.81,2293.0,261.4398,261.6485,261.4208,261.6485,2293.0
2022-08-17 13:40:00,275.85,275.92,275.47,275.47,3398.0,261.6864,261.7528,261.3259,261.3259,3398.0
2022-08-17 13:45:00,275.47,275.47,275.2,275.39,580.0,261.3259,261.3259,261.0698,261.25,580.0
2022-08-17 13:50:00,275.41,275.56,275.11,275.38,6508.0,261.269,261.4113,260.9844,261.2405,6508.0
2022-08-17 13:55:00,275.35,275.4,275.2,275.28,5327.0,261.2121,261.2595,261.0698,261.1457,5327.0
2022-08-17 14:00:00,275.35,276.44,275.26,276.0,8405.0,261.2121,262.2461,261.1267,261.8287,8405.0
2022-08-17 14:05:00,276.03,276.93,275.65,276.86,16654.0,261.8572,262.7109,261.4967,262.6445,16654.0
2022-08-17 14:10:00,276.95,277.5,276.6,277.5,13405.0,262.7299,263.2517,262.3979,263.2517,13405.0
2022-08-17 14:15:00,277.7,277.97,276.88,277.24,5971.0,263.4414,263.6975,262.6635,263.005,5971.0
2022-08-17 14:20:00,277.22,277.22,276.71,276.95,9721.0,262.9861,262.9861,262.5022,262.7299,9721.0
2022-08-17 14:25:00,276.9,277.57,276.63,277.46,8850.0,262.6825,263.3181,262.4264,263.2137,8850.0
2022-08-17 14:30:00,277.57,277.7,277.28,277.54,7163.0,263.3181,263.4414,263.043,263.2896,7163.0
2022-08-17 14:35:00,277.51,278.16,277.51,278.07,7167.0,263.2612,263.8778,263.2612,263.7924,7167.0
2022-08-17 14:40:00,278.05,278.05,277.31,277.43,6330.0,263.7734,263.7734,263.0714,263.1853,6330.0
2022-08-17 14:45:00,277.53,277.69,277.14,277.28,3305.0,263.2801,263.4319,262.9102,263.043,3305.0
2022-08-17 14:50:00,277.21,277.3,276.66,276.66,4973.0,262.9766,263.062,262.4548,262.4548,4973.0
2022-08-17 14:55:00,276.63,277.15,276.39,276.67,18875.0,262.4264,262.9197,262.1987,262.4643,18875.0
2022-08-17 15:00:00,276.78,277.19,276.5,277.16,4022.0,262.5686,262.9576,262.303,262.9291,4022.0
2022-08-17 15:05:00,277.15,277.38,277.02,277.1,3945.0,262.9197,263.1378,262.7963,262.8722,3945.0
2022-08-17 15:10:00,276.97,277.03,276.02,276.44,5925.0,262.7489,262.8058,261.8477,262.2461,5925.0
2022-08-17 15:15:00,276.52,276.59,276.17,276.27,3670.0,262.322,262.3884,261.99,262.0848,3670.0
2022-08-17 15:20:00,276.25,276.81,276.05,276.81,4853.0,262.0659,262.5971,261.8761,262.5971,4853.0
2022-08-17 15:25:00,276.74,277.07,276.35,276.7,10096.0,262.5307,262.8438,262.1607,262.4928,10096.0
2022-08-17 15:30:00,276.72,276.72,276.29,276.32,5581.0,262.5117,262.5117,262.1038,262.1323,5581.0
2022-08-17 15:35:00,276.24,276.57,276.23,276.44,9608.0,262.0564,262.3694,262.0469,262.2461,9608.0
2022-08-17 15:40:00,276.44,277.14,276.44,277.08,21824.0,262.2461,262.9102,262.2461,262.8532,21824.0
2022-08-17 15:45:00,277.04,277.1,276.48,276.71,17973.0,262.8153,262.8722,262.2841,262.5022,17973.0
2022-08-17 15:50:00,276.77,276.9,276.41,276.7,21521.0,262.5592,262.6825,262.2176,262.4928,21521.0
2022-08-17 15:55:00,276.67,277.07,276.18,277.07,50867.0,262.4643,262.8438,261.9995,262.8438,50867.0
2022-08-18 09:30:00,271.0,273.63,268.18,273.63,121958.0,257.0854,259.5804,254.4102,259.5804,121958.0
2022-08-18 09:35:00,273.61,274.3,271.61,274.0,36804.0,259.5614,260.216,257.6641,259.9314,36804.0
2022-08-18 09:40:00,273.64,276.72,271.82,276.72,104639.0,259.5899,262.5117,257.8633,262.5117,104639.0
2022-08-18 09:45:00,276.72,279.95,276.06,277.16,93936.0,262.5117,265.5759,261.8856,262.9291,93936.0
2022-08-18 09:50:00,277.1,278.42,275.31,278.0,52628.0,262.8722,264.1244,261.1741,263.726,52628.0
2022-08-18 09:55:00,278.25,279.74,277.66,279.54,57340.0,263.9632,265.3767,263.4035,265.1869,57340.0
2022-08-18 10:00:00,279.53,279.96,279.01,279.53,34122.0,265.1775,265.5854,264.6841,265.1775,34122.0
2022-08-18 10:05:00,279.6,281.92,279.58,281.53,49706.0,265.2439,267.4447,265.2249,267.0748,49706.0
2022-08-18 10:10:00,281.55,283.07,281.34,281.56,38555.0,267.0937,268.5357,266.8945,267.1032,38555.0
2022-08-18 10:15:00,281.31,282.0,280.52,281.23,29443.0,266.8661,267.5206,266.1166,266.7902,29443.0
2022-08-18 10:20:00,281.01,282.09,280.65,281.05,29858.0,266.5815,267.606,266.2399,266.6194,29858.0
2022-08-18 10:25:00,281.23,281.59,278.25,279.25,39545.0,266.7902,267.1317,263.9632,264.9118,39545.0
2022-08-18 10:30:00,279.27,279.51,277.62,279.39,55606.0,264.9308,265.1585,263.3655,265.0446,55606.0
2022-08-18 10:35:00,279.83,279.83,278.93,279.71,18165.0,265.462,265.462,264.6083,265.3482,18165.0
2022-08-18 10:40:00,279.71,280.31,279.08,279.31,14314.0,265.3482,265.9174,264.7506,264.9687,14314.0
2022-08-18 10:45:00,279.5,279.93,278.93,278.93,11287.0,265.149,265.5569,264.6083,264.6083,11287.0
2022-08-18 10:50:00,279.16,279.63,278.99,279.16,9098.0,264.8264,265.2723,264.6652,264.8264,9098.0
2022-08-18 10:55:00,279.12,279.43,278.92,279.02,15659.0,264.7885,265.0826,264.5988,264.6936,15659.0
2022-08-18 11:00:00,279.06,279.35,277.37,277.51,17963.0,264.7316,265.0067,263.1284,263.2612,17963.0
2022-08-18 11:05:00,277.52,278.35,277.46,278.13,16855.0,263.2707,264.058,263.2137,263.8493,16855.0
2022-08-18 11:10:00,278.15,279.46,278.06,279.46,18817.0,263.8683,265.111,263.7829,265.111,18817.0
2022-08-18 11:15:00,279.34,280.44,279.15,279.68,14420.0,264.9972,266.0407,264.817,265.3197,14420.0
2022-08-18 11:20:00,279.67,281.34,279.55,280.94,30410.0,265.3103,266.8945,265.1964,266.5151,30410.0
2022-08-18 11:25:00,280.9,282.26,280.89,282.26,23438.0,266.4771,267.7673,266.4676,267.7673,23438.0
2022-08-18 11:30:00,282.41,282.44,281.19,281.78,11082.0,267.9096,267.938,266.7522,267.3119,11082.0
2022-08-18 11:35:00,281.47,282.65,281.47,282.65,4368.0,267.0178,268.1373,267.0178,268.1373,4368.0
2022-08-18 11:40:00,282.73,282.9,282.37,282.64,10176.0,268.2131,268.3744,267.8716,268.1278,10176.0
2022-08-18 11:45:00,282.64,283.35,282.3,282.85,8356.0,268.1278,268.8013,267.8052,268.327,8356.0
2022-08-18 11:50:00,282.99,283.79,282.98,283.79,6339.0,268.4598,269.2187,268.4503,269.2187,6339.0
2022-08-18 11:55:00,283.53,283.88,283.32,283.63,9754.0,268.9721,269.3041,268.7729,269.0669,9754.0
2022-08-18 12:00:00,283.63,283.64,283.18,283.49,7804.0,269.0669,269.0764,268.64,268.9341,7804.0
2022-08-18 12:05:00,283.48,284.27,283.42,284.06,9519.0,268.9246,269.6741,268.8677,269.4749,9519.0
2022-08-18 12:10:00,284.18,284.45,283.47,283.61,9577.0,269.5887,269.8448,268.9151,269.048,9577.0
2022-08-18 12:15:00,283.53,283.57,282.89,283.19,9028.0,268.9721,269.01,268.3649,268.6495,9028.0
2022-08-18 12:20:00,283.09,283.27,282.49,282.49,7716.0,268.5547,268.7254,267.9855,267.9855,7716.0
2022-08-18 12:25:00,282.47,282.69,282.01,282.13,8311.0,267.9665,268.1752,267.5301,267.644,8311.0
2022-08-18 12:30:00,282.04,282.59,281.65,281.94,9257.0,267.5586,268.0803,267.1886,267.4637,9257.0
2022-08-18 12:35:00,282.08,282.62,281.96,282.24,6408.0,267.5965,268.1088,267.4827,267.7483,6408.0
2022-08-18 12:40:00,282.13,282.24,281.64,281.64,8280.0,267.644,267.7483,267.1791,267.1791,8280.0
2022-08-18 12:45:00,281.68,282.5,281.67,282.1,21275.0,267.2171,267.995,267.2076,267.6155,21275.0
2022-08-18 12:50:00,282.15,282.41,281.76,282.4,6616.0,267.6629,267.9096,267.293,267.9001,6616.0
2022-08-18 12:55:00,282.3,282.38,281.91,281.91,4423.0,267.8052,267.8811,267.4352,267.4352,4423.0
2022-08-18 13:00:00,281.93,281.93,280.58,280.58,16801.0,267.4542,267.4542,266.1735,266.1735,16801.0
2022-08-18 13:05:00,280.52,282.08,280.52,281.93,9213.0,266.1166,267.5965,266.1166,267.4542,9213.0
2022-08-18 13:10:00,281.96,282.84,281.58,281.95,10736.0,267.4827,268.3175,267.1222,267.4732,10736.0
2022-08-18 13:15:00,281.79,281.99,281.49,281.92,3002.0,267.3214,267.5111,267.0368,267.4447,3002.0
2022-08-18 13:20:00,281.94,282.11,281.75,281.9,2103.0,267.4637,267.625,267.2835,267.4258,2103.0
2022-08-18 13:25:00,281.76,282.24,281.76,282.12,4238.0,267.293,267.7483,267.293,267.6345,4238.0
2022-08-18 13:30:00,282.15,282.38,281.78,281.91,3519.0,267.6629,267.8811,267.3119,267.4352,3519.0
2022-08-18 13:35:00,282.14,282.4,282.09,282.31,2308.0,267.6534,267.9001,267.606,267.8147,2308.0
2022-08-18 13:40:00,282.38,282.38,281.81,281.81,3326.0,267.8811,267.8811,267.3404,267.3404,3326.0
2022-08-18 13:45:00,281.78,282.36,281.64,282.1,6920.0,267.3119,267.8621,267.1791,267.6155,6920.0
2022-08-18 13:50:00,282.01,282.19,281.77,282.15,9613.0,267.5301,267.7009,267.3024,267.6629,9613.0
2022-08-18 13:55:00,282.13,282.21,281.66,281.94,4157.0,267.644,267.7198,267.1981,267.4637,4157.0
2022-08-18 14:00:00,281.88,282.12,281.81,282.0,4150.0,267.4068,267.6345,267.3404,267.5206,4150.0
2022-08-18 14:05:00,281.97,282.1,281.69,282.09,5980.0,267.4922,267.6155,267.2265,267.606,5980.0
2022-08-18 14:10:00,282.09,282.3,281.95,282.3,10913.0,267.606,267.8052,267.4732,267.8052,10913.0
2022-08-18 14:15:00,282.25,282.59,282.18,282.38,7314.0,267.7578,268.0803,267.6914,267.8811,7314.0
2022-08-18 14:20:00,282.45,282.9,282.28,282.77,10010.0,267.9475,268.3744,267.7863,268.2511,10010.0
2022-08-18 14:25:00,282.88,282.93,282.7,282.86,6955.0,268.3554,268.4029,268.1847,268.3365,6955.0
2022-08-18 14:30:00,282.85,282.85,282.37,282.82,9112.0,268.327,268.327,267.8716,268.2985,9112.0
2022-08-18 14:35:00,282.74,282.82,282.5,282.53,5317.0,268.2226,268.2985,267.995,268.0234,5317.0
2022-08-18 14:40:00,282.44,282.78,282.44,282.51,4518.0,267.938,268.2606,267.938,268.0044,4518.0
2022-08-18 14:45:00,282.47,282.5,281.96,281.98,3740.0,267.9665,267.995,267.4827,267.5017,3740.0
2022-08-18 14:50:00,281.96,281.96,281.34,281.58,7268.0,267.4827,267.4827,266.8945,267.1222,7268.0
2022-08-18 14:55:00,281.44,281.98,281.12,281.98,6146.0,266.9894,267.5017,266.6858,267.5017,6146.0
2022-08-18 15:00:00,281.96,281.96,281.48,281.85,5740.0,267.4827,267.4827,267.0273,267.3783,5740.0
2022-08-18 15:05:00,281.84,282.06,281.78,281.79,3081.0,267.3688,267.5775,267.3119,267.3214,3081.0
2022-08-18 15:10:00,281.88,282.15,281.86,282.15,3818.0,267.4068,267.6629,267.3878,267.6629,3818.0
2022-08-18 15:15:00,282.17,282.54,281.98,282.39,6747.0,267.6819,268.0329,267.5017,267.8906,6747.0
2022-08-18 15:20:00,282.44,282.46,282.11,282.38,3400.0,267.938,267.957,267.625,267.8811,3400.0
2022-08-18 15:25:00,282.36,282.37,281.96,282.11,3324.0,267.8621,267.8716,267.4827,267.625,3324.0
2022-08-18 15:30:00,282.15,282.43,281.72,281.72,17908.0,267.6629,267.9285,267.255,267.255,17908.0
2022-08-18 15:35:00,281.86,282.48,281.66,282.29,11063.0,267.3878,267.976,267.1981,267.7957,11063.0
2022-08-18 15:40:00,282.32,282.32,281.79,281.98,9368.0,267.8242,267.8242,267.3214,267.5017,9368.0
2022-08-18 15:45:00,281.92,281.99,281.5,281.86,21775.0,267.4447,267.5111,267.0463,267.3878,21775.0
2022-08-18 15:50:00,281.8,281.98,281.04,281.23,36262.0,267.3309,267.5017,266.6099,266.7902,36262.0
2022-08-18 15:55:00,281.22,281.97,281.18,281.97,74855.0,266.7807,267.4922,266.7427,267.4922,74855.0
2022-08-19 09:30:00,280.19,280.79,275.59,275.59,71889.0,265.8036,266.3728,261.4398,261.4398,71889.0
2022-08-19 09:35:00,275.65,276.34,274.61,275.54,19718.0,261.4967,262.1512,260.5101,261.3923,19718.0
2022-08-19 09:40:00,275.6,276.11,272.19,273.15,40032.0,261.4492,261.9331,258.2143,259.125,40032.0
2022-08-19 09:45:00,273.43,274.3,272.44,272.44,8101.0,259.3907,260.216,258.4515,258.4515,8101.0
2022-08-19 09:50:00,272.45,273.03,271.69,272.51,27467.0,258.461,259.0112,257.74,258.5179,27467.0
2022-08-19 09:55:00,272.5,273.84,272.36,273.16,10520.0,258.5084,259.7796,258.3756,259.1345,10520.0
2022-08-19 10:00:00,273.33,274.19,273.2,273.88,8909.0,259.2958,260.1116,259.1725,259.8176,8909.0
2022-08-19 10:05:00,274.21,275.1,273.96,275.07,12544.0,260.1306,260.9749,259.8934,260.9465,12544.0
2022-08-19 10:10:00,275.06,275.39,274.84,275.19,12700.0,260.937,261.25,260.7283,261.0603,12700.0
2022-08-19 10:15:00,275.13,276.61,275.02,275.96,11016.0,261.0034,262.4074,260.899,261.7908,11016.0
2022-08-19 10:20:00,276.21,276.41,275.03,275.08,9582.0,262.0279,262.2176,260.9085,260.9559,9582.0
2022-08-19 10:25:00,275.19,275.88,274.66,275.88,7705.0,261.0603,261.7149,260.5575,261.7149,7705.0
2022-08-19 10:30:00,275.71,275.72,275.08,275.18,4858.0,261.5536,261.5631,260.9559,261.0508,4858.0
2022-08-19 10:35:00,275.21,275.31,273.83,274.44,9082.0,261.0793,261.1741,259.7701,260.3488,9082.0
2022-08-19 10:40:00,274.29,274.82,274.23,274.66,4837.0,260.2065,260.7093,260.1496,260.5575,4837.0
2022-08-19 10:45:00,274.57,275.66,274.57,275.66,9283.0,260.4721,261.5062,260.4721,261.5062,9283.0
2022-08-19 10:50:00,275.49,275.72,275.14,275.72,9257.0,261.3449,261.5631,261.0129,261.5631,9257.0
2022-08-19 10:55:00,275.53,275.96,274.72,274.84,16852.0,261.3828,261.7908,260.6144,260.7283,16852.0
2022-08-19 11:00:00,274.85,275.47,274.73,274.79,6005.0,260.7377,261.3259,260.6239,260.6808,6005.0
2022-08-19 11:05:00,274.78,275.48,274.77,275.31,7161.0,260.6713,261.3354,260.6619,261.1741,7161.0
2022-08-19 11:10:00,275.34,276.03,275.3,275.39,8763.0,261.2026,261.8572,261.1646,261.25,8763.0
2022-08-19 11:15:00,275.4,275.91,275.27,275.91,5534.0,261.2595,261.7433,261.1362,261.7433,5534.0
2022-08-19 11:20:00,275.81,276.71,275.81,276.37,8792.0,261.6485,262.5022,261.6485,262.1797,8792.0
2022-08-19 11:25:00,276.24,276.38,275.88,276.38,5949.0,262.0564,262.1892,261.7149,262.1892,5949.0
2022-08-19 11:30:00,276.41,276.41,275.73,276.04,5666.0,262.2176,262.2176,261.5726,261.8666,5666.0
2022-08-19 11:35:00,276.25,276.39,275.93,276.04,2969.0,262.0659,262.1987,261.7623,261.8666,2969.0
2022-08-19 11:40:00,275.98,276.42,275.96,276.2,2931.0,261.8097,262.2271,261.7908,262.0184,2931.0
2022-08-19 11:45:00,276.22,276.74,276.15,276.15,6337.0,262.0374,262.5307,261.971,261.971,6337.0
2022-08-19 11:50:00,276.24,276.51,276.06,276.25,3058.0,262.0564,262.3125,261.8856,262.0659,3058.0
2022-08-19 11:55:00,276.35,276.85,276.17,276.51,4206.0,262.1607,262.6351,261.99,262.3125,4206.0
2022-08-19 12:00:00,276.51,276.74,276.44,276.5,4421.0,262.3125,262.5307,262.2461,262.303,4421.0
2022-08-19 12:05:00,276.43,276.72,276.35,276.72,3471.0,262.2366,262.5117,262.1607,262.5117,3471.0
2022-08-19 12:10:00,276.71,277.35,276.71,277.04,6269.0,262.5022,263.1094,262.5022,262.8153,6269.0
2022-08-19 12:15:00,277.03,277.23,276.84,277.23,4660.0,262.8058,262.9955,262.6256,262.9955,4660.0
2022-08-19 12:20:00,277.38,277.43,277.13,277.21,3153.0,263.1378,263.1853,262.9007,262.9766,3153.0
2022-08-19 12:25:00,277.21,277.33,276.89,276.9,5653.0,262.9766,263.0904,262.673,262.6825,5653.0
2022-08-19 12:30:00,276.86,277.07,276.72,277.07,2414.0,262.6445,262.8438,262.5117,262.8438,2414.0
2022-08-19 12:35:00,277.15,277.38,277.01,277.22,4642.0,262.9197,263.1378,262.7868,262.9861,4642.0
2022-08-19 12:40:00,277.16,277.61,277.13,277.51,2817.0,262.9291,263.356,262.9007,263.2612,2817.0
2022-08-19 12:45:00,277.52,277.65,277.24,277.39,4119.0,263.2707,263.394,263.005,263.1473,4119.0
2022-08-19 12:50:00,277.46,277.81,277.46,277.61,3573.0,263.2137,263.5458,263.2137,263.356,3573.0
2022-08-19 12:55:00,277.73,278.1,277.73,277.77,6359.0,263.4699,263.8209,263.4699,263.5078,6359.0
2022-08-19 13:00:00,277.76,277.87,277.56,277.77,5069.0,263.4983,263.6027,263.3086,263.5078,5069.0
2022-08-19 13:05:00,277.78,277.78,277.26,277.31,2951.0,263.5173,263.5173,263.024,263.0714,2951.0
2022-08-19 13:10:00,277.26,277.53,277.15,277.21,4633.0,263.024,263.2801,262.9197,262.9766,4633.0
2022-08-19 13:15:00,277.25,277.33,276.95,276.95,4652.0,263.0145,263.0904,262.7299,262.7299,4652.0
2022-08-19 13:20:00,276.98,277.01,276.76,276.91,2281.0,262.7584,262.7868,262.5497,262.692,2281.0
2022-08-19 13:25:00,276.8,276.8,276.23,276.56,10772.0,262.5876,262.5876,262.0469,262.3599,10772.0
2022-08-19 13:30:00,276.51,276.51,276.12,276.41,3532.0,262.3125,262.3125,261.9425,262.2176,3532.0
2022-08-19 13:35:00,276.24,276.38,276.1,276.18,3512.0,262.0564,262.1892,261.9236,261.9995,3512.0
2022-08-19 13:40:00,276.26,276.45,276.18,276.18,2150.0,262.0753,262.2556,261.9995,261.9995,2150.0
2022-08-19 13:45:00,276.32,276.57,276.31,276.54,7380.0,262.1323,262.3694,262.1228,262.341,7380.0
2022-08-19 13:50:00,276.57,276.98,276.57,276.87,2200.0,262.3694,262.7584,262.3694,262.654,2200.0
2022-08-19 13:55:00,277.01,277.01,276.55,276.91,6967.0,262.7868,262.7868,262.3505,262.692,6967.0
2022-08-19 14:00:00,276.63,276.68,276.22,276.31,4746.0,262.4264,262.4738,262.0374,262.1228,4746.0
2022-08-19 14:05:00,276.5,276.62,276.42,276.42,2200.0,262.303,262.4169,262.2271,262.2271,2200.0
2022-08-19 14:10:00,276.49,276.51,276.0,276.07,3157.0,262.2935,262.3125,261.8287,261.8951,3157.0
2022-08-19 14:15:00,276.07,276.11,275.74,275.76,2589.0,261.8951,261.9331,261.582,261.601,2589.0
2022-08-19 14:20:00,275.66,275.81,275.45,275.56,3017.0,261.5062,261.6485,261.3069,261.4113,3017.0
2022-08-19 14:25:00,275.73,275.98,275.36,275.47,3895.0,261.5726,261.8097,261.2216,261.3259,3895.0
2022-08-19 14:30:00,275.27,275.47,275.25,275.39,2100.0,261.1362,261.3259,261.1172,261.25,2100.0
2022-08-19 14:35:00,275.49,275.49,275.18,275.18,11180.0,261.3449,261.3449,261.0508,261.0508,11180.0
2022-08-19 14:40:00,275.28,275.45,275.01,275.32,5666.0,261.1457,261.3069,260.8895,261.1836,5666.0
2022-08-19 14:45:00,275.36,275.6,275.3,275.55,2452.0,261.2216,261.4492,261.1646,261.4018,2452.0
2022-08-19 14:50:00,275.41,275.42,274.74,274.74,4066.0,261.269,261.2785,260.6334,260.6334,4066.0
2022-08-19 14:55:00,274.74,274.8,274.33,274.54,5309.0,260.6334,260.6903,260.2444,260.4437,5309.0
2022-08-19 15:00:00,274.43,274.51,273.79,273.81,5997.0,260.3393,260.4152,259.7322,259.7511,5997.0
2022-08-19 15:05:00,273.82,273.95,273.62,273.63,4327.0,259.7606,259.884,259.5709,259.5804,4327.0
2022-08-19 15:10:00,273.71,274.24,273.71,274.24,4869.0,259.6563,260.1591,259.6563,260.1591,4869.0
2022-08-19 15:15:00,274.25,274.52,274.09,274.4,5090.0,260.1686,260.4247,260.0168,260.3109,5090.0
2022-08-19 15:20:00,274.24,274.36,273.59,273.73,11133.0,260.1591,260.2729,259.5424,259.6753,11133.0
2022-08-19 15:25:00,273.75,274.14,273.57,273.81,11821.0,259.6942,260.0642,259.5235,259.7511,11821.0
2022-08-19 15:30:00,273.91,273.92,273.62,273.75,14933.0,259.846,259.8555,259.5709,259.6942,14933.0
2022-08-19 15:35:00,273.75,273.93,273.63,273.75,12443.0,259.6942,259.865,259.5804,259.6942,12443.0
2022-08-19 15:40:00,273.7,273.72,273.36,273.63,11865.0,259.6468,259.6658,259.3243,259.5804,11865.0
2022-08-19 15:45:00,273.68,274.0,273.36,274.0,10637.0,259.6278,259.9314,259.3243,259.9314,10637.0
2022-08-19 15:50:00,273.94,274.2,273.6,273.72,32669.0,259.8745,260.1211,259.5519,259.6658,32669.0
2022-08-19 15:55:00,273.77,273.84,273.17,273.18,91045.0,259.7132,259.7796,259.144,259.1535,91045.0
2022-08-22 09:30:00,267.43,268.0,266.15,267.99,39854.0,253.6987,254.2395,252.4845,254.23,39854.0
2022-08-22 09:35:00,268.0,269.8,267.99,269.64,20917.0,254.2395,255.947,254.23,255.7953,20917.0
2022-08-22 09:40:00,269.68,270.56,268.9,268.92,17241.0,255.8332,256.668,255.0933,255.1122,17241.0
2022-08-22 09:45:00,269.16,269.59,268.78,269.0,10455.0,255.3399,255.7478,254.9794,255.1881,10455.0
2022-08-22 09:50:00,268.85,269.61,268.67,268.91,8374.0,255.0458,255.7668,254.8751,255.1027,8374.0
2022-08-22 09:55:00,268.77,269.31,268.66,268.96,4754.0,254.9699,255.4822,254.8656,255.1502,4754.0
2022-08-22 10:00:00,268.77,269.24,268.3,268.99,10207.0,254.9699,255.4158,254.5241,255.1786,10207.0
2022-08-22 10:05:00,269.0,269.19,268.76,269.1,8527.0,255.1881,255.3684,254.9604,255.283,8527.0
2022-08-22 10:10:00,269.27,269.32,268.54,268.65,5911.0,255.4443,255.4917,254.7517,254.8561,5911.0
2022-08-22 10:15:00,268.54,268.54,268.17,268.29,4662.0,254.7517,254.7517,254.4007,254.5146,4662.0
2022-08-22 10:20:00,268.35,268.35,266.63,266.69,6045.0,254.5715,254.5715,252.9398,252.9967,6045.0
2022-08-22 10:25:00,266.84,267.3,266.81,267.17,5275.0,253.139,253.5754,253.1106,253.4521,5275.0
2022-08-22 10:30:00,267.02,267.51,267.0,267.35,6822.0,253.3098,253.7746,253.2908,253.6228,6822.0
2022-08-22 10:35:00,267.38,267.41,266.69,266.93,7165.0,253.6513,253.6798,252.9967,253.2244,7165.0
2022-08-22 10:40:00,266.78,267.11,266.73,267.07,7568.0,253.0821,253.3952,253.0347,253.3572,7568.0
2022-08-22 10:45:00,267.14,267.89,267.14,267.77,8237.0,253.4236,254.1351,253.4236,254.0213,8237.0
2022-08-22 10:50:00,267.72,267.89,267.25,267.49,6759.0,253.9738,254.1351,253.528,253.7556,6759.0
2022-08-22 10:55:00,267.99,268.16,267.75,268.06,3761.0,254.23,254.3912,254.0023,254.2964,3761.0
2022-08-22 11:00:00,268.06,268.28,267.97,268.27,5074.0,254.2964,254.5051,254.211,254.4956,5074.0
2022-08-22 11:05:00,268.19,268.66,268.18,268.66,3088.0,254.4197,254.8656,254.4102,254.8656,3088.0
2022-08-22 11:10:00,268.76,268.84,268.52,268.65,3513.0,254.9604,255.0363,254.7328,254.8561,3513.0
2022-08-22 11:15:00,268.73,269.09,268.72,268.75,5004.0,254.932,255.2735,254.9225,254.951,5004.0
2022-08-22 11:20:00,268.75,268.89,268.62,268.62,3195.0,254.951,255.0838,254.8276,254.8276,3195.0
2022-08-22 11:25:00,268.5,268.56,268.16,268.49,4072.0,254.7138,254.7707,254.3912,254.7043,4072.0
2022-08-22 11:30:00,268.48,268.83,268.33,268.33,4349.0,254.6948,255.0268,254.5525,254.5525,4349.0
2022-08-22 11:35:00,268.3,268.4,267.84,267.84,10085.0,254.5241,254.6189,254.0877,254.0877,10085.0
2022-08-22 11:40:00,267.95,268.02,267.29,267.33,5871.0,254.192,254.2584,253.5659,253.6039,5871.0
2022-08-22 11:45:00,267.37,267.75,267.21,267.37,6906.0,253.6418,254.0023,253.49,253.6418,6906.0
2022-08-22 11:50:00,267.5,267.76,267.26,267.26,3427.0,253.7651,254.0118,253.5375,253.5375,3427.0
2022-08-22 11:55:00,267.35,267.45,267.25,267.33,1501.0,253.6228,253.7177,253.528,253.6039,1501.0
2022-08-22 12:00:00,267.26,267.45,267.1,267.41,3950.0,253.5375,253.7177,253.3857,253.6798,3950.0
2022-08-22 12:05:00,267.38,267.38,266.73,266.85,7028.0,253.6513,253.6513,253.0347,253.1485,7028.0
2022-08-22 12:10:00,266.86,267.02,266.79,266.86,2494.0,253.158,253.3098,253.0916,253.158,2494.0
2022-08-22 12:15:00,266.9,266.95,266.43,266.44,6398.0,253.1959,253.2434,252.7501,252.7596,6398.0
2022-08-22 12:20:00,266.53,267.32,266.43,267.31,7156.0,252.8449,253.5944,252.7501,253.5849,7156.0
2022-08-22 12:25:00,267.32,267.32,267.0,267.13,3739.0,253.5944,253.5944,253.2908,253.4141,3739.0
2022-08-22 12:30:00,267.06,267.1,266.62,266.65,4803.0,253.3477,253.3857,252.9303,252.9588,4803.0
2022-08-22 12:35:00,266.69,266.91,266.56,266.87,6043.0,252.9967,253.2054,252.8734,253.1675,6043.0
2022-08-22 12:40:00,266.81,267.06,266.68,266.9,2800.0,253.1106,253.3477,252.9872,253.1959,2800.0
2022-08-22 12:45:00,266.81,266.81,266.51,266.78,4193.0,253.1106,253.1106,252.826,253.0821,4193.0
2022-08-22 12:50:00,266.74,266.74,266.29,266.29,3047.0,253.0442,253.0442,252.6173,252.6173,3047.0
2022-08-22 12:55:00,266.15,266.17,266.05,266.07,2979.0,252.4845,252.5034,252.3896,252.4086,2979.0
2022-08-22 13:00:00,266.16,266.24,265.86,265.96,4487.0,252.4939,252.5698,252.2093,252.3042,4487.0
2022-08-22 13:05:00,266.02,266.13,265.97,266.07,1446.0,252.3611,252.4655,252.3137,252.4086,1446.0
2022-08-22 13:10:00,266.07,266.07,265.66,265.97,4408.0,252.4086,252.4086,252.0196,252.3137,4408.0
2022-08-22 13:15:00,266.01,266.06,265.83,265.91,3501.0,252.3516,252.3991,252.1809,252.2568,3501.0
2022-08-22 13:20:00,265.99,265.99,265.71,265.72,2744.0,252.3327,252.3327,252.067,252.0765,2744.0
2022-08-22 13:25:00,265.63,265.68,265.35,265.5,3528.0,251.9911,252.0386,251.7255,251.8678,3528.0
2022-08-22 13:30:00,265.36,265.49,265.22,265.22,3000.0,251.735,251.8583,251.6022,251.6022,3000.0
2022-08-22 13:35:00,265.23,265.29,264.86,265.1,7919.0,251.6117,251.6686,251.2607,251.4884,7919.0
2022-08-22 13:40:00,265.32,265.49,265.27,265.48,1180.0,251.6971,251.8583,251.6496,251.8489,1180.0
2022-08-22 13:45:00,265.58,265.65,265.5,265.53,1208.0,251.9437,252.0101,251.8678,251.8963,1208.0
2022-08-22 13:50:00,265.5,265.58,265.44,265.52,1165.0,251.8678,251.9437,251.8109,251.8868,1165.0
2022-08-22 13:55:00,265.5,265.51,264.91,264.91,4390.0,251.8678,251.8773,251.3081,251.3081,4390.0
2022-08-22 14:00:00,264.91,265.0,264.77,265.0,6163.0,251.3081,251.3935,251.1753,251.3935,6163.0
2022-08-22 14:05:00,265.1,265.14,264.97,265.09,3170.0,251.4884,251.5263,251.365,251.4789,3170.0
2022-08-22 14:10:00,264.99,265.17,264.96,265.06,2681.0,251.384,251.5548,251.3556,251.4504,2681.0
2022-08-22 14:15:00,265.19,265.37,265.02,265.29,3500.0,251.5737,251.7445,251.4125,251.6686,3500.0
2022-08-22 14:20:00,265.38,265.46,265.27,265.36,3012.0,251.754,251.8299,251.6496,251.735,3012.0
2022-08-22 14:25:00,265.32,265.39,265.1,265.17,12049.0,251.6971,251.7635,251.4884,251.5548,12049.0
2022-08-22 14:30:00,265.26,265.32,264.92,264.92,3132.0,251.6401,251.6971,251.3176,251.3176,3132.0
2022-08-22 14:35:00,264.98,265.16,264.91,265.09,6232.0,251.3745,251.5453,251.3081,251.4789,6232.0
2022-08-22 14:40:00,265.06,265.43,265.06,265.23,3029.0,251.4504,251.8014,251.4504,251.6117,3029.0
2022-08-22 14:45:00,265.25,265.37,265.12,265.12,6216.0,251.6307,251.7445,251.5073,251.5073,6216.0
2022-08-22 14:50:00,265.1,265.16,264.83,264.85,5453.0,251.4884,251.5453,251.2322,251.2512,5453.0
2022-08-22 14:55:00,264.91,265.19,264.84,265.18,7183.0,251.3081,251.5737,251.2417,251.5643,7183.0
2022-08-22 15:00:00,265.21,265.45,265.13,265.13,6264.0,251.5927,251.8204,251.5168,251.5168,6264.0
2022-08-22 15:05:00,265.15,265.58,265.12,265.58,3902.0,251.5358,251.9437,251.5073,251.9437,3902.0
2022-08-22 15:10:00,265.68,265.76,265.61,265.62,3960.0,252.0386,252.1145,251.9722,251.9817,3960.0
2022-08-22 15:15:00,265.66,265.81,265.56,265.59,4792.0,252.0196,252.1619,251.9247,251.9532,4792.0
2022-08-22 15:20:00,265.58,265.87,265.58,265.82,4164.0,251.9437,252.2188,251.9437,252.1714,4164.0
2022-08-22 15:25:00,265.79,265.86,265.1,265.3,12700.0,252.1429,252.2093,251.4884,251.6781,12700.0
2022-08-22 15:30:00,265.31,265.39,265.03,265.16,7990.0,251.6876,251.7635,251.422,251.5453,7990.0
2022-08-22 15:35:00,265.24,265.64,265.23,265.44,8004.0,251.6212,252.0006,251.6117,251.8109,8004.0
2022-08-22 15:40:00,265.47,265.49,264.92,264.94,13723.0,251.8394,251.8583,251.3176,251.3366,13723.0
2022-08-22 15:45:00,264.93,265.0,264.74,264.95,33316.0,251.3271,251.3935,251.1468,251.3461,33316.0
2022-08-22 15:50:00,264.94,265.39,264.89,265.21,32698.0,251.3366,251.7635,251.2891,251.5927,32698.0
2022-08-22 15:55:00,265.26,265.43,265.07,265.28,62751.0,251.6401,251.8014,251.4599,251.6591,62751.0
2022-08-23 09:30:00,263.64,266.42,263.56,265.23,26835.0,250.1033,252.7406,250.0274,251.6117,26835.0
2022-08-23 09:35:00,265.99,266.83,265.0,265.0,8076.0,252.3327,253.1295,251.3935,251.3935,8076.0
2022-08-23 09:40:00,265.0,265.16,264.33,264.57,7174.0,251.3935,251.5453,250.7579,250.9856,7174.0
2022-08-23 09:45:00,264.5,265.17,263.93,264.8,44998.0,250.9192,251.5548,250.3784,251.2038,44998.0
2022-08-23 09:50:00,264.76,265.5,264.76,265.1,5301.0,251.1658,251.8678,251.1658,251.4884,5301.0
2022-08-23 09:55:00,265.24,266.01,265.24,265.75,27546.0,251.6212,252.3516,251.6212,252.105,27546.0
2022-08-23 10:00:00,265.75,266.18,265.75,266.16,7042.0,252.105,252.5129,252.105,252.4939,7042.0
2022-08-23 10:05:00,266.33,266.81,266.15,266.62,7187.0,252.6552,253.1106,252.4845,252.9303,7187.0
2022-08-23 10:10:00,266.84,267.09,266.35,266.43,4903.0,253.139,253.3762,252.6742,252.7501,4903.0
2022-08-23 10:15:00,266.5,266.79,266.38,266.75,8450.0,252.8165,253.0916,252.7026,253.0536,8450.0
2022-08-23 10:20:00,267.04,267.94,267.03,267.58,7754.0,253.3288,254.1825,253.3193,253.841,7754.0
2022-08-23 10:25:00,267.37,267.37,266.76,266.76,2742.0,253.6418,253.6418,253.0631,253.0631,2742.0
2022-08-23 10:30:00,266.91,266.96,266.63,266.8,3768.0,253.2054,253.2529,252.9398,253.1011,3768.0
2022-08-23 10:35:00,266.78,266.87,266.36,266.62,4608.0,253.0821,253.1675,252.6837,252.9303,4608.0
2022-08-23 10:40:00,266.34,266.64,266.09,266.51,12631.0,252.6647,252.9493,252.4275,252.826,12631.0
2022-08-23 10:45:00,266.47,266.63,266.16,266.34,3726.0,252.788,252.9398,252.4939,252.6647,3726.0
2022-08-23 10:50:00,266.51,266.73,265.75,265.75,3257.0,252.826,253.0347,252.105,252.105,3257.0
2022-08-23 10:55:00,265.64,265.68,265.48,265.55,2550.0,252.0006,252.0386,251.8489,251.9153,2550.0
2022-08-23 11:00:00,265.54,265.54,265.06,265.49,3532.0,251.9058,251.9058,251.4504,251.8583,3532.0
2022-08-23 11:05:00,265.62,265.62,265.38,265.38,2513.0,251.9817,251.9817,251.754,251.754,2513.0
2022-08-23 11:10:00,265.56,265.65,265.21,265.65,5131.0,251.9247,252.0101,251.5927,252.0101,5131.0
2022-08-23 11:15:00,265.62,265.8,265.33,265.44,3897.0,251.9817,252.1524,251.7066,251.8109,3897.0
2022-08-23 11:20:00,265.51,265.61,265.3,265.61,3778.0,251.8773,251.9722,251.6781,251.9722,3778.0
2022-08-23 11:25:00,265.48,265.65,265.39,265.42,3982.0,251.8489,252.0101,251.7635,251.7919,3982.0
2022-08-23 11:30:00,265.52,266.08,265.52,266.02,3315.0,251.8868,252.418,251.8868,252.3611,3315.0
2022-08-23 11:35:00,266.09,266.4,266.03,266.03,2660.0,252.4275,252.7216,252.3706,252.3706,2660.0
2022-08-23 11:40:00,266.01,266.01,265.73,265.84,2653.0,252.3516,252.3516,252.086,252.1904,2653.0
2022-08-23 11:45:00,265.98,266.16,265.95,266.1,1913.0,252.3232,252.4939,252.2947,252.437,1913.0
2022-08-23 11:50:00,266.12,266.18,265.81,265.98,4011.0,252.456,252.5129,252.1619,252.3232,4011.0
2022-08-23 11:55:00,265.83,265.97,265.55,265.82,1324.0,252.1809,252.3137,251.9153,252.1714,1324.0
2022-08-23 12:00:00,265.86,265.87,265.56,265.56,3505.0,252.2093,252.2188,251.9247,251.9247,3505.0
2022-08-23 12:05:00,265.56,265.89,265.41,265.86,2107.0,251.9247,252.2378,251.7824,252.2093,2107.0
2022-08-23 12:10:00,265.72,265.74,265.65,265.66,879.0,252.0765,252.0955,252.0101,252.0196,879.0
2022-08-23 12:15:00,265.54,265.64,265.22,265.32,3704.0,251.9058,252.0006,251.6022,251.6971,3704.0
2022-08-23 12:20:00,265.45,265.45,265.05,265.15,3268.0,251.8204,251.8204,251.4409,251.5358,3268.0
2022-08-23 12:25:00,265.17,265.33,265.05,265.05,1772.0,251.5548,251.7066,251.4409,251.4409,1772.0
2022-08-23 12:30:00,265.19,265.35,265.19,265.35,500.0,251.5737,251.7255,251.5737,251.7255,500.0
2022-08-23 12:35:00,265.38,265.72,265.35,265.72,719.0,251.754,252.0765,251.7255,252.0765,719.0
2022-08-23 12:40:00,265.71,265.82,265.62,265.8,1152.0,252.067,252.1714,251.9817,252.1524,1152.0
2022-08-23 12:45:00,265.72,265.79,265.61,265.74,2206.0,252.0765,252.1429,251.9722,252.0955,2206.0
2022-08-23 12:50:00,265.62,265.81,265.52,265.8,1302.0,251.9817,252.1619,251.8868,252.1524,1302.0
2022-08-23 12:55:00,265.72,265.95,265.72,265.91,1800.0,252.0765,252.2947,252.0765,252.2568,1800.0
2022-08-23 13:00:00,265.87,266.02,265.82,265.99,2043.0,252.2188,252.3611,252.1714,252.3327,2043.0
2022-08-23 13:05:00,265.88,265.88,265.66,265.87,1633.0,252.2283,252.2283,252.0196,252.2188,1633.0
2022-08-23 13:10:00,265.86,265.89,265.71,265.83,1896.0,252.2093,252.2378,252.067,252.1809,1896.0
2022-08-23 13:15:00,265.89,266.16,265.89,265.99,2100.0,252.2378,252.4939,252.2378,252.3327,2100.0
2022-08-23 13:20:00,266.03,266.09,265.88,265.88,1726.0,252.3706,252.4275,252.2283,252.2283,1726.0
2022-08-23 13:25:00,265.88,266.44,265.83,266.44,2280.0,252.2283,252.7596,252.1809,252.7596,2280.0
2022-08-23 13:30:00,266.5,266.63,266.39,266.41,3052.0,252.8165,252.9398,252.7121,252.7311,3052.0
2022-08-23 13:35:00,266.39,266.44,265.99,266.07,1439.0,252.7121,252.7596,252.3327,252.4086,1439.0
2022-08-23 13:40:00,266.1,266.1,265.88,265.88,1206.0,252.437,252.437,252.2283,252.2283,1206.0
2022-08-23 13:45:00,265.88,265.96,265.66,265.73,1619.0,252.2283,252.3042,252.0196,252.086,1619.0
2022-08-23 13:50:00,265.69,265.69,265.18,265.3,1750.0,252.0481,252.0481,251.5643,251.6781,1750.0
2022-08-23 13:55:00,265.41,265.49,265.35,265.44,1668.0,251.7824,251.8583,251.7255,251.8109,1668.0
2022-08-23 14:00:00,265.44,265.45,265.29,265.45,1423.0,251.8109,251.8204,251.6686,251.8204,1423.0
2022-08-23 14:05:00,265.61,265.77,265.56,265.58,1910.0,251.9722,252.124,251.9247,251.9437,1910.0
2022-08-23 14:10:00,265.63,265.64,265.34,265.34,1911.0,251.9911,252.0006,251.716,251.716,1911.0
2022-08-23 14:15:00,265.54,265.58,265.44,265.48,2473.0,251.9058,251.9437,251.8109,251.8489,2473.0
2022-08-23 14:20:00,265.75,265.98,265.74,265.83,1640.0,252.105,252.3232,252.0955,252.1809,1640.0
2022-08-23 14:25:00,265.8,265.87,265.76,265.87,2000.0,252.1524,252.2188,252.1145,252.2188,2000.0
2022-08-23 14:30:00,265.95,265.95,265.68,265.83,3181.0,252.2947,252.2947,252.0386,252.1809,3181.0
2022-08-23 14:35:00,265.78,265.91,265.77,265.91,814.0,252.1334,252.2568,252.124,252.2568,814.0
2022-08-23 14:40:00,265.95,266.22,265.95,266.1,3620.0,252.2947,252.5509,252.2947,252.437,3620.0
2022-08-23 14:45:00,266.07,266.07,265.76,265.81,2053.0,252.4086,252.4086,252.1145,252.1619,2053.0
2022-08-23 14:50:00,265.81,265.81,265.58,265.65,1702.0,252.1619,252.1619,251.9437,252.0101,1702.0
2022-08-23 14:55:00,265.72,265.88,265.6,265.71,2103.0,252.0765,252.2283,251.9627,252.067,2103.0
2022-08-23 15:00:00,265.88,265.96,265.82,265.93,912.0,252.2283,252.3042,252.1714,252.2757,912.0
2022-08-23 15:05:00,266.02,266.06,265.76,265.88,3028.0,252.3611,252.3991,252.1145,252.2283,3028.0
2022-08-23 15:10:00,265.87,265.87,265.4,265.4,4945.0,252.2188,252.2188,251.773,251.773,4945.0
2022-08-23 15:15:00,265.6,265.89,265.6,265.89,1400.0,251.9627,252.2378,251.9627,252.2378,1400.0
2022-08-23 15:20:00,265.91,265.93,265.57,265.66,3669.0,252.2568,252.2757,251.9342,252.0196,3669.0
2022-08-23 15:25:00,265.57,265.57,265.36,265.42,4619.0,251.9342,251.9342,251.735,251.7919,4619.0
2022-08-23 15:30:00,265.46,265.58,265.33,265.47,3530.0,251.8299,251.9437,251.7066,251.8394,3530.0
2022-08-23 15:35:00,265.52,265.56,265.37,265.4,3700.0,251.8868,251.9247,251.7445,251.773,3700.0
2022-08-23 15:40:00,265.4,265.77,265.39,265.5,3989.0,251.773,252.124,251.7635,251.8678,3989.0
2022-08-23 15:45:00,265.49,265.6,265.22,265.6,8170.0,251.8583,251.9627,251.6022,251.9627,8170.0
2022-08-23 15:50:00,265.51,265.76,265.24,265.59,13399.0,251.8773,252.1145,251.6212,251.9532,13399.0
2022-08-23 15:55:00,265.6,265.97,265.44,265.56,38304.0,251.9627,252.3137,251.8109,251.9247,38304.0
2022-08-24 09:30:00,266.0,266.0,264.4,264.63,21693.0,252.3422,252.3422,250.8243,251.0425,21693.0
2022-08-24 09:35:00,264.55,265.49,264.54,265.12,3218.0,250.9666,251.8583,250.9571,251.5073,3218.0
2022-08-24 09:40:00,265.29,266.08,264.5,265.93,5027.0,251.6686,252.418,250.9192,252.2757,5027.0
2022-08-24 09:45:00,266.16,266.25,265.38,265.66,6428.0,252.4939,252.5793,251.754,252.0196,6428.0
2022-08-24 09:50:00,265.67,265.85,264.85,264.96,5470.0,252.0291,252.1999,251.2512,251.3556,5470.0
2022-08-24 09:55:00,264.87,265.03,264.42,264.45,9901.0,251.2702,251.422,250.8433,250.8717,9901.0
2022-08-24 10:00:00,264.46,264.82,264.19,264.45,6584.0,250.8812,251.2227,250.6251,250.8717,6584.0
2022-08-24 10:05:00,264.36,264.87,263.93,264.75,8929.0,250.7864,251.2702,250.3784,251.1563,8929.0
2022-08-24 10:10:00,264.75,265.06,264.11,264.31,7638.0,251.1563,251.4504,250.5492,250.7389,7638.0
2022-08-24 10:15:00,264.38,264.84,264.31,264.47,10690.0,250.8053,251.2417,250.7389,250.8907,10690.0
2022-08-24 10:20:00,264.69,265.04,264.41,264.66,21729.0,251.0994,251.4314,250.8338,251.071,21729.0
2022-08-24 10:25:00,264.83,264.86,264.49,264.56,5084.0,251.2322,251.2607,250.9097,250.9761,5084.0
2022-08-24 10:30:00,264.77,265.16,264.67,265.14,3116.0,251.1753,251.5453,251.0804,251.5263,3116.0
2022-08-24 10:35:00,265.31,265.92,265.21,265.36,2153.0,251.6876,252.2663,251.5927,251.735,2153.0
2022-08-24 10:40:00,265.57,265.59,265.32,265.59,2845.0,251.9342,251.9532,251.6971,251.9532,2845.0
2022-08-24 10:45:00,265.44,265.72,265.34,265.59,1934.0,251.8109,252.0765,251.716,251.9532,1934.0
2022-08-24 10:50:00,265.62,265.95,265.61,265.94,10746.0,251.9817,252.2947,251.9722,252.2852,10746.0
2022-08-24 10:55:00,265.94,266.64,265.83,266.32,3250.0,252.2852,252.9493,252.1809,252.6457,3250.0
2022-08-24 11:00:00,266.32,266.51,266.2,266.31,2722.0,252.6457,252.826,252.5319,252.6362,2722.0
2022-08-24 11:05:00,266.4,266.43,266.26,266.26,2077.0,252.7216,252.7501,252.5888,252.5888,2077.0
2022-08-24 11:10:00,266.24,266.5,266.03,266.41,5314.0,252.5698,252.8165,252.3706,252.7311,5314.0
2022-08-24 11:15:00,266.48,266.97,266.31,266.91,8607.0,252.7975,253.2623,252.6362,253.2054,8607.0
2022-08-24 11:20:00,266.91,267.36,266.9,267.33,3240.0,253.2054,253.6323,253.1959,253.6039,3240.0
2022-08-24 11:25:00,267.26,267.49,266.97,267.02,2025.0,253.5375,253.7556,253.2623,253.3098,2025.0
2022-08-24 11:30:00,267.03,267.04,266.24,266.24,5181.0,253.3193,253.3288,252.5698,252.5698,5181.0
2022-08-24 11:35:00,266.37,266.57,266.22,266.23,3715.0,252.6932,252.8829,252.5509,252.5603,3715.0
2022-08-24 11:40:00,266.43,266.53,266.31,266.37,6778.0,252.7501,252.8449,252.6362,252.6932,6778.0
2022-08-24 11:45:00,266.35,266.45,265.98,266.16,6448.0,252.6742,252.769,252.3232,252.4939,6448.0
2022-08-24 11:50:00,266.23,266.39,266.06,266.22,5549.0,252.5603,252.7121,252.3991,252.5509,5549.0
2022-08-24 11:55:00,266.15,266.15,265.55,265.55,1900.0,252.4845,252.4845,251.9153,251.9153,1900.0
2022-08-24 12:00:00,265.65,265.89,265.59,265.73,6795.0,252.0101,252.2378,251.9532,252.086,6795.0
2022-08-24 12:05:00,265.73,265.87,265.52,265.7,7026.0,252.086,252.2188,251.8868,252.0576,7026.0
2022-08-24 12:10:00,265.69,265.81,265.35,265.71,3911.0,252.0481,252.1619,251.7255,252.067,3911.0
2022-08-24 12:15:00,265.76,265.97,265.68,265.68,5470.0,252.1145,252.3137,252.0386,252.0386,5470.0
2022-08-24 12:20:00,265.63,265.63,265.34,265.4,3913.0,251.9911,251.9911,251.716,251.773,3913.0
2022-08-24 12:25:00,265.41,265.47,264.89,265.04,4182.0,251.7824,251.8394,251.2891,251.4314,4182.0
2022-08-24 12:30:00,264.97,264.97,264.71,264.92,3341.0,251.365,251.365,251.1184,251.3176,3341.0
2022-08-24 12:35:00,264.88,264.88,264.09,264.31,4402.0,251.2797,251.2797,250.5302,250.7389,4402.0
2022-08-24 12:40:00,264.38,264.56,263.81,264.01,6194.0,250.8053,250.9761,250.2646,250.4543,6194.0
2022-08-24 12:45:00,264.03,264.3,264.03,264.14,8000.0,250.4733,250.7294,250.4733,250.5777,8000.0
2022-08-24 12:50:00,264.13,264.26,263.91,264.03,4834.0,250.5682,250.6915,250.3595,250.4733,4834.0
2022-08-24 12:55:00,264.09,264.32,263.96,264.31,1983.0,250.5302,250.7484,250.4069,250.7389,1983.0
2022-08-24 13:00:00,264.36,264.49,264.25,264.47,3560.0,250.7864,250.9097,250.682,250.8907,3560.0
2022-08-24 13:05:00,264.51,264.74,264.44,264.74,2893.0,250.9287,251.1468,250.8623,251.1468,2893.0
2022-08-24 13:10:00,264.73,264.73,264.4,264.43,2800.0,251.1374,251.1374,250.8243,250.8528,2800.0
2022-08-24 13:15:00,264.46,264.46,264.23,264.23,3019.0,250.8812,250.8812,250.663,250.663,3019.0
2022-08-24 13:20:00,264.27,264.47,264.27,264.29,4110.0,250.701,250.8907,250.701,250.72,4110.0
2022-08-24 13:25:00,264.29,264.29,264.06,264.09,3760.0,250.72,250.72,250.5018,250.5302,3760.0
2022-08-24 13:30:00,264.03,264.2,263.95,264.19,5684.0,250.4733,250.6346,250.3974,250.6251,5684.0
2022-08-24 13:35:00,264.18,264.8,264.18,264.63,5478.0,250.6156,251.2038,250.6156,251.0425,5478.0
2022-08-24 13:40:00,264.65,264.8,264.54,264.8,2200.0,251.0615,251.2038,250.9571,251.2038,2200.0
2022-08-24 13:45:00,264.8,265.41,264.72,265.32,3976.0,251.2038,251.7824,251.1279,251.6971,3976.0
2022-08-24 13:50:00,265.49,265.72,265.43,265.62,1500.0,251.8583,252.0765,251.8014,251.9817,1500.0
2022-08-24 13:55:00,265.54,265.6,265.47,265.52,2715.0,251.9058,251.9627,251.8394,251.8868,2715.0
2022-08-24 14:00:00,265.56,265.61,265.48,265.61,3330.0,251.9247,251.9722,251.8489,251.9722,3330.0
2022-08-24 14:05:00,265.56,265.8,265.48,265.76,2536.0,251.9247,252.1524,251.8489,252.1145,2536.0
2022-08-24 14:10:00,265.82,265.9,265.29,265.43,11227.0,252.1714,252.2473,251.6686,251.8014,11227.0
2022-08-24 14:15:00,265.43,265.5,265.2,265.34,18121.0,251.8014,251.8678,251.5832,251.716,18121.0
2022-08-24 14:20:00,265.35,265.64,265.21,265.64,2952.0,251.7255,252.0006,251.5927,252.0006,2952.0
2022-08-24 14:25:00,265.64,265.64,265.19,265.19,2441.0,252.0006,252.0006,251.5737,251.5737,2441.0
2022-08-24 14:30:00,265.25,265.3,265.07,265.22,4417.0,251.6307,251.6781,251.4599,251.6022,4417.0
2022-08-24 14:35:00,265.26,265.41,265.1,265.38,6450.0,251.6401,251.7824,251.4884,251.754,6450.0
2022-08-24 14:40:00,265.39,265.55,265.31,265.31,1841.0,251.7635,251.9153,251.6876,251.6876,1841.0
2022-08-24 14:45:00,265.3,265.48,265.28,265.48,4934.0,251.6781,251.8489,251.6591,251.8489,4934.0
2022-08-24 14:50:00,265.47,265.84,265.47,265.66,7307.0,251.8394,252.1904,251.8394,252.0196,7307.0
2022-08-24 14:55:00,265.64,265.74,265.43,265.69,5799.0,252.0006,252.0955,251.8014,252.0481,5799.0
2022-08-24 15:00:00,265.58,265.73,265.55,265.66,3113.0,251.9437,252.086,251.9153,252.0196,3113.0
2022-08-24 15:05:00,265.66,266.07,265.65,265.88,6384.0,252.0196,252.4086,252.0101,252.2283,6384.0
2022-08-24 15:10:00,265.88,265.89,265.55,265.79,7832.0,252.2283,252.2378,251.9153,252.1429,7832.0
2022-08-24 15:15:00,265.82,265.99,265.7,265.99,5749.0,252.1714,252.3327,252.0576,252.3327,5749.0
2022-08-24 15:20:00,265.97,266.04,265.8,265.94,6646.0,252.3137,252.3801,252.1524,252.2852,6646.0
2022-08-24 15:25:00,265.89,265.91,265.68,265.69,3236.0,252.2378,252.2568,252.0386,252.0481,3236.0
2022-08-24 15:30:00,265.73,265.9,265.55,265.66,11106.0,252.086,252.2473,251.9153,252.0196,11106.0
2022-08-24 15:35:00,265.78,265.89,265.67,265.78,13629.0,252.1334,252.2378,252.0291,252.1334,13629.0
2022-08-24 15:40:00,265.79,265.84,265.66,265.77,5911.0,252.1429,252.1904,252.0196,252.124,5911.0
2022-08-24 15:45:00,265.78,265.91,265.59,265.6,15544.0,252.1334,252.2568,251.9532,251.9627,15544.0
2022-08-24 15:50:00,265.59,265.62,265.17,265.26,29483.0,251.9532,251.9817,251.5548,251.6401,29483.0
2022-08-24 15:55:00,265.28,265.79,265.22,265.63,59348.0,251.6591,252.1429,251.6022,251.9911,59348.0
2022-08-25 09:30:00,266.96,267.52,266.78,266.78,14083.0,253.2529,253.7841,253.0821,253.0821,14083.0
2022-08-25 09:35:00,267.0,267.54,266.57,267.38,8125.0,253.2908,253.8031,252.8829,253.6513,8125.0
2022-08-25 09:40:00,267.53,269.14,267.51,268.93,33569.0,253.7936,255.3209,253.7746,255.1217,33569.0
2022-08-25 09:45:00,268.94,269.84,268.72,268.94,5536.0,255.1312,255.985,254.9225,255.1312,5536.0
2022-08-25 09:50:00,269.0,270.0,268.79,269.73,17044.0,255.1881,256.1368,254.9889,255.8806,17044.0
2022-08-25 09:55:00,269.91,271.0,269.6,270.81,5504.0,256.0514,257.0854,255.7573,256.9052,5504.0
2022-08-25 10:00:00,271.06,271.57,271.06,271.57,6941.0,257.1423,257.6262,257.1423,257.6262,6941.0
2022-08-25 10:05:00,271.81,271.81,271.06,271.13,18945.0,257.8538,257.8538,257.1423,257.2088,18945.0
2022-08-25 10:10:00,271.28,271.29,270.63,270.82,14654.0,257.351,257.3605,256.7344,256.9147,14654.0
2022-08-25 10:15:00,270.76,270.95,270.64,270.66,2201.0,256.8577,257.038,256.7439,256.7629,2201.0
2022-08-25 10:20:00,270.57,271.71,270.57,271.71,14352.0,256.6775,257.759,256.6775,257.759,14352.0
2022-08-25 10:25:00,271.76,272.39,271.76,272.39,7942.0,257.8064,258.4041,257.8064,258.4041,7942.0
2022-08-25 10:30:00,272.46,273.62,272.45,273.23,14210.0,258.4705,259.5709,258.461,259.2009,14210.0
2022-08-25 10:35:00,273.15,274.44,273.15,274.03,28186.0,259.125,260.3488,259.125,259.9598,28186.0
2022-08-25 10:40:00,274.07,274.75,273.99,274.75,7111.0,259.9978,260.6429,259.9219,260.6429,7111.0
2022-08-25 10:45:00,274.74,275.13,274.7,275.06,6391.0,260.6334,261.0034,260.5954,260.937,6391.0
2022-08-25 10:50:00,275.08,275.08,274.36,274.48,2600.0,260.9559,260.9559,260.2729,260.3867,2600.0
2022-08-25 10:55:00,274.49,274.71,274.28,274.4,9209.0,260.3962,260.6049,260.197,260.3109,9209.0
2022-08-25 11:00:00,274.22,274.63,274.21,274.53,5621.0,260.1401,260.529,260.1306,260.4342,5621.0
2022-08-25 11:05:00,274.36,274.46,274.09,274.13,1900.0,260.2729,260.3678,260.0168,260.0547,1900.0
2022-08-25 11:10:00,274.37,274.39,274.07,274.07,2993.0,260.2824,260.3014,259.9978,259.9978,2993.0
2022-08-25 11:15:00,274.01,274.05,273.52,273.88,4797.0,259.9409,259.9788,259.476,259.8176,4797.0
2022-08-25 11:20:00,273.74,273.83,272.98,272.98,4679.0,259.6847,259.7701,258.9638,258.9638,4679.0
2022-08-25 11:25:00,272.98,273.64,272.83,273.45,4966.0,258.9638,259.5899,258.8215,259.4096,4966.0
2022-08-25 11:30:00,273.44,273.69,273.44,273.67,3291.0,259.4001,259.6373,259.4001,259.6183,3291.0
2022-08-25 11:35:00,273.69,274.37,273.69,274.21,4403.0,259.6373,260.2824,259.6373,260.1306,4403.0
2022-08-25 11:40:00,273.96,274.62,273.95,274.49,6783.0,259.8934,260.5196,259.884,260.3962,6783.0
2022-08-25 11:45:00,274.53,274.73,274.45,274.45,8564.0,260.4342,260.6239,260.3583,260.3583,8564.0
2022-08-25 11:50:00,274.56,274.56,274.06,274.21,2500.0,260.4626,260.4626,259.9883,260.1306,2500.0
2022-08-25 11:55:00,274.17,275.22,274.12,275.09,8418.0,260.0927,261.0887,260.0452,260.9654,8418.0
2022-08-25 12:00:00,275.11,275.12,274.87,274.99,1515.0,260.9844,260.9939,260.7567,260.8706,1515.0
2022-08-25 12:05:00,275.05,275.12,274.72,274.73,2058.0,260.9275,260.9939,260.6144,260.6239,2058.0
2022-08-25 12:10:00,274.47,274.59,273.7,273.7,3790.0,260.3773,260.4911,259.6468,259.6468,3790.0
2022-08-25 12:15:00,273.58,274.16,273.58,273.58,10636.0,259.533,260.0832,259.533,259.533,10636.0
2022-08-25 12:20:00,273.59,273.69,273.32,273.69,2675.0,259.5424,259.6373,259.2863,259.6373,2675.0
2022-08-25 12:25:00,273.71,274.28,273.7,274.15,2765.0,259.6563,260.197,259.6468,260.0737,2765.0
2022-08-25 12:30:00,274.1,274.49,273.87,274.47,3611.0,260.0263,260.3962,259.8081,260.3773,3611.0
2022-08-25 12:35:00,274.57,274.57,274.24,274.33,3285.0,260.4721,260.4721,260.1591,260.2444,3285.0
2022-08-25 12:40:00,274.37,274.41,274.04,274.25,2950.0,260.2824,260.3203,259.9693,260.1686,2950.0
2022-08-25 12:45:00,274.25,274.27,273.49,273.75,3535.0,260.1686,260.1875,259.4476,259.6942,3535.0
2022-08-25 12:50:00,273.81,274.1,273.81,273.88,2351.0,259.7511,260.0263,259.7511,259.8176,2351.0
2022-08-25 12:55:00,274.0,274.16,273.84,274.0,10211.0,259.9314,260.0832,259.7796,259.9314,10211.0
2022-08-25 13:00:00,274.14,274.62,274.03,274.35,3144.0,260.0642,260.5196,259.9598,260.2634,3144.0
2022-08-25 13:05:00,274.3,274.54,274.23,274.23,1800.0,260.216,260.4437,260.1496,260.1496,1800.0
2022-08-25 13:10:00,274.2,274.34,274.0,274.34,2735.0,260.1211,260.2539,259.9314,260.2539,2735.0
2022-08-25 13:15:00,274.32,274.59,274.32,274.55,2986.0,260.235,260.4911,260.235,260.4531,2986.0
2022-08-25 13:20:00,274.44,274.75,274.44,274.58,2468.0,260.3488,260.6429,260.3488,260.4816,2468.0
2022-08-25 13:25:00,274.54,274.6,274.36,274.6,2400.0,260.4437,260.5006,260.2729,260.5006,2400.0
2022-08-25 13:30:00,274.75,275.14,274.67,275.03,2482.0,260.6429,261.0129,260.567,260.9085,2482.0
2022-08-25 13:35:00,275.08,275.3,274.99,274.99,3057.0,260.9559,261.1646,260.8706,260.8706,3057.0
2022-08-25 13:40:00,274.98,275.35,274.98,275.27,7749.0,260.8611,261.2121,260.8611,261.1362,7749.0
2022-08-25 13:45:00,275.31,275.57,275.31,275.38,2876.0,261.1741,261.4208,261.1741,261.2405,2876.0
2022-08-25 13:50:00,275.33,275.45,275.24,275.4,1777.0,261.1931,261.3069,261.1077,261.2595,1777.0
2022-08-25 13:55:00,275.41,275.46,275.21,275.26,1376.0,261.269,261.3164,261.0793,261.1267,1376.0
2022-08-25 14:00:00,275.3,275.55,275.29,275.3,3536.0,261.1646,261.4018,261.1552,261.1646,3536.0
2022-08-25 14:05:00,275.33,275.36,275.09,275.18,1700.0,261.1931,261.2216,260.9654,261.0508,1700.0
2022-08-25 14:10:00,275.15,275.34,275.1,275.34,1910.0,261.0223,261.2026,260.9749,261.2026,1910.0
2022-08-25 14:15:00,275.25,275.81,275.25,275.61,6835.0,261.1172,261.6485,261.1172,261.4587,6835.0
2022-08-25 14:20:00,275.55,275.91,275.55,275.91,4006.0,261.4018,261.7433,261.4018,261.7433,4006.0
2022-08-25 14:25:00,275.82,276.0,275.45,275.62,6045.0,261.6579,261.8287,261.3069,261.4682,6045.0
2022-08-25 14:30:00,275.5,275.8,275.29,275.74,9426.0,261.3544,261.639,261.1552,261.582,9426.0
2022-08-25 14:35:00,275.73,275.74,275.45,275.61,6257.0,261.5726,261.582,261.3069,261.4587,6257.0
2022-08-25 14:40:00,275.57,275.57,275.32,275.35,2389.0,261.4208,261.4208,261.1836,261.2121,2389.0
2022-08-25 14:45:00,275.41,275.42,275.2,275.32,3618.0,261.269,261.2785,261.0698,261.1836,3618.0
2022-08-25 14:50:00,275.33,275.42,275.19,275.35,2393.0,261.1931,261.2785,261.0603,261.2121,2393.0
2022-08-25 14:55:00,275.36,275.5,275.31,275.49,2496.0,261.2216,261.3544,261.1741,261.3449,2496.0
2022-08-25 15:00:00,275.51,275.69,275.46,275.69,1736.0,261.3639,261.5346,261.3164,261.5346,1736.0
2022-08-25 15:05:00,275.79,275.79,275.33,275.33,3589.0,261.6295,261.6295,261.1931,261.1931,3589.0
2022-08-25 15:10:00,275.32,275.39,275.23,275.39,1316.0,261.1836,261.25,261.0982,261.25,1316.0
2022-08-25 15:15:00,275.42,275.62,275.41,275.62,4499.0,261.2785,261.4682,261.269,261.4682,4499.0
2022-08-25 15:20:00,275.61,275.66,275.4,275.5,5123.0,261.4587,261.5062,261.2595,261.3544,5123.0
2022-08-25 15:25:00,275.49,275.7,275.49,275.68,4432.0,261.3449,261.5441,261.3449,261.5251,4432.0
2022-08-25 15:30:00,275.68,275.79,275.39,275.72,6967.0,261.5251,261.6295,261.25,261.5631,6967.0
2022-08-25 15:35:00,275.85,276.09,275.7,276.05,10969.0,261.6864,261.9141,261.5441,261.8761,10969.0
2022-08-25 15:40:00,276.05,276.59,276.02,276.58,13122.0,261.8761,262.3884,261.8477,262.3789,13122.0
2022-08-25 15:45:00,276.56,277.04,276.49,277.01,15617.0,262.3599,262.8153,262.2935,262.7868,15617.0
2022-08-25 15:50:00,276.98,277.05,276.63,277.05,20108.0,262.7584,262.8248,262.4264,262.8248,20108.0
2022-08-25 15:55:00,277.05,277.56,276.94,277.56,55594.0,262.8248,263.3086,262.7204,263.3086,55594.0
2022-08-26 09:30:00,278.19,279.32,277.5,277.7,21353.0,263.9063,264.9782,263.2517,263.4414,21353.0
2022-08-26 09:35:00,277.69,278.28,277.33,277.35,3014.0,263.4319,263.9916,263.0904,263.1094,3014.0
2022-08-26 09:40:00,277.18,277.19,276.59,276.95,3074.0,262.9481,262.9576,262.3884,262.7299,3074.0
2022-08-26 09:45:00,276.52,277.67,276.43,276.66,15012.0,262.322,263.413,262.2366,262.4548,15012.0
2022-08-26 09:50:00,276.5,276.51,275.0,276.1,8104.0,262.303,262.3125,260.88,261.9236,8104.0
2022-08-26 09:55:00,276.18,276.66,276.05,276.62,10224.0,261.9995,262.4548,261.8761,262.4169,10224.0
2022-08-26 10:00:00,276.3,276.61,274.63,274.74,27491.0,262.1133,262.4074,260.529,260.6334,27491.0
2022-08-26 10:05:00,274.43,277.13,274.37,277.13,6220.0,260.3393,262.9007,260.2824,262.9007,6220.0
2022-08-26 10:10:00,277.21,277.82,276.22,276.28,7952.0,262.9766,263.5553,262.0374,262.0943,7952.0
2022-08-26 10:15:00,276.44,276.5,275.83,276.19,1797.0,262.2461,262.303,261.6674,262.0089,1797.0
2022-08-26 10:20:00,276.36,276.36,275.08,275.13,4972.0,262.1702,262.1702,260.9559,261.0034,4972.0
2022-08-26 10:25:00,274.85,274.9,272.97,272.97,6900.0,260.7377,260.7852,258.9543,258.9543,6900.0
2022-08-26 10:30:00,272.87,272.87,271.38,272.26,19942.0,258.8594,258.8594,257.4459,258.2807,19942.0
2022-08-26 10:35:00,272.32,272.6,271.59,272.1,17323.0,258.3376,258.6033,257.6451,258.1289,17323.0
2022-08-26 10:40:00,272.35,272.45,271.12,271.47,13161.0,258.3661,258.461,257.1993,257.5313,13161.0
2022-08-26 10:45:00,271.19,271.55,271.13,271.27,6221.0,257.2657,257.6072,257.2088,257.3416,6221.0
2022-08-26 10:50:00,271.17,271.38,270.89,271.31,2862.0,257.2467,257.4459,256.9811,257.3795,2862.0
2022-08-26 10:55:00,270.94,271.2,270.8,271.14,5118.0,257.0285,257.2752,256.8957,257.2182,5118.0
2022-08-26 11:00:00,271.08,271.35,270.46,270.48,6734.0,257.1613,257.4175,256.5732,256.5921,6734.0
2022-08-26 11:05:00,270.52,270.76,269.95,269.97,3178.0,256.6301,256.8577,256.0893,256.1083,3178.0
2022-08-26 11:10:00,269.99,270.47,269.93,270.47,2480.0,256.1273,256.5826,256.0704,256.5826,2480.0
2022-08-26 11:15:00,270.21,270.21,269.16,269.16,1918.0,256.336,256.336,255.3399,255.3399,1918.0
2022-08-26 11:20:00,269.1,269.25,268.56,269.25,7048.0,255.283,255.4253,254.7707,255.4253,7048.0
2022-08-26 11:25:00,269.23,270.1,269.05,270.1,5023.0,255.4063,256.2316,255.2355,256.2316,5023.0
2022-08-26 11:30:00,270.1,270.51,269.21,269.37,6207.0,256.2316,256.6206,255.3873,255.5391,6207.0
2022-08-26 11:35:00,269.4,269.67,269.18,269.48,4323.0,255.5676,255.8237,255.3589,255.6435,4323.0
2022-08-26 11:40:00,269.45,269.74,269.3,269.36,3679.0,255.615,255.8901,255.4727,255.5296,3679.0
2022-08-26 11:45:00,269.28,269.65,269.26,269.62,4971.0,255.4537,255.8047,255.4348,255.7763,4971.0
2022-08-26 11:50:00,269.63,269.71,269.03,269.36,3543.0,255.7858,255.8617,255.2166,255.5296,3543.0
2022-08-26 11:55:00,269.1,269.1,268.34,268.64,5813.0,255.283,255.283,254.562,254.8466,5813.0
2022-08-26 12:00:00,268.43,268.52,267.61,267.78,3265.0,254.6474,254.7328,253.8695,254.0308,3265.0
2022-08-26 12:05:00,267.74,268.09,267.63,267.75,1809.0,253.9928,254.3248,253.8885,254.0023,1809.0
2022-08-26 12:10:00,267.55,267.86,267.31,267.86,2734.0,253.8126,254.1066,253.5849,254.1066,2734.0
2022-08-26 12:15:00,267.93,267.98,267.18,267.24,5775.0,254.1731,254.2205,253.4616,253.5185,5775.0
2022-08-26 12:20:00,267.23,267.23,266.7,266.85,5553.0,253.509,253.509,253.0062,253.1485,5553.0
2022-08-26 12:25:00,266.9,266.99,266.74,266.97,2490.0,253.1959,253.2813,253.0442,253.2623,2490.0
2022-08-26 12:30:00,267.05,267.05,266.38,266.38,3111.0,253.3382,253.3382,252.7026,252.7026,3111.0
2022-08-26 12:35:00,266.47,266.55,266.3,266.52,5557.0,252.788,252.8639,252.6267,252.8355,5557.0
2022-08-26 12:40:00,266.41,266.87,266.36,266.76,4020.0,252.7311,253.1675,252.6837,253.0631,4020.0
2022-08-26 12:45:00,266.68,267.18,266.66,267.13,2680.0,252.9872,253.4616,252.9683,253.4141,2680.0
2022-08-26 12:50:00,266.99,267.03,266.37,266.38,2817.0,253.2813,253.3193,252.6932,252.7026,2817.0
2022-08-26 12:55:00,266.49,267.22,266.49,267.14,15601.0,252.807,253.4995,252.807,253.4236,15601.0
2022-08-26 13:00:00,267.38,267.49,266.99,267.17,4595.0,253.6513,253.7556,253.2813,253.4521,4595.0
2022-08-26 13:05:00,267.22,267.35,267.21,267.22,1000.0,253.4995,253.6228,253.49,253.4995,1000.0
2022-08-26 13:10:00,267.16,267.16,266.64,266.79,5800.0,253.4426,253.4426,252.9493,253.0916,5800.0
2022-08-26 13:15:00,266.81,266.9,266.57,266.57,4018.0,253.1106,253.1959,252.8829,252.8829,4018.0
2022-08-26 13:20:00,266.68,266.81,266.56,266.81,1604.0,252.9872,253.1106,252.8734,253.1106,1604.0
2022-08-26 13:25:00,266.79,266.99,266.79,266.91,4983.0,253.0916,253.2813,253.0916,253.2054,4983.0
2022-08-26 13:30:00,266.9,266.9,266.46,266.68,3445.0,253.1959,253.1959,252.7785,252.9872,3445.0
2022-08-26 13:35:00,266.66,266.72,266.4,266.5,2700.0,252.9683,253.0252,252.7216,252.8165,2700.0
2022-08-26 13:40:00,266.61,266.62,266.11,266.21,3789.0,252.9208,252.9303,252.4465,252.5414,3789.0
2022-08-26 13:45:00,266.26,266.46,266.21,266.43,4207.0,252.5888,252.7785,252.5414,252.7501,4207.0
2022-08-26 13:50:00,266.49,266.49,266.23,266.35,4478.0,252.807,252.807,252.5603,252.6742,4478.0
2022-08-26 13:55:00,266.49,266.49,266.24,266.4,1833.0,252.807,252.807,252.5698,252.7216,1833.0
2022-08-26 14:00:00,266.39,266.76,266.39,266.62,4397.0,252.7121,253.0631,252.7121,252.9303,4397.0
2022-08-26 14:05:00,266.6,266.72,266.37,266.38,3619.0,252.9113,253.0252,252.6932,252.7026,3619.0
2022-08-26 14:10:00,266.32,266.32,265.94,265.96,2704.0,252.6457,252.6457,252.2852,252.3042,2704.0
2022-08-26 14:15:00,265.87,265.87,265.27,265.43,3103.0,252.2188,252.2188,251.6496,251.8014,3103.0
2022-08-26 14:20:00,265.4,265.64,265.33,265.39,4228.0,251.773,252.0006,251.7066,251.7635,4228.0
2022-08-26 14:25:00,265.43,265.64,265.12,265.43,4350.0,251.8014,252.0006,251.5073,251.8014,4350.0
2022-08-26 14:30:00,265.44,265.49,265.08,265.36,3680.0,251.8109,251.8583,251.4694,251.735,3680.0
2022-08-26 14:35:00,265.32,265.42,265.09,265.15,2053.0,251.6971,251.7919,251.4789,251.5358,2053.0
2022-08-26 14:40:00,265.24,265.24,264.57,264.72,10931.0,251.6212,251.6212,250.9856,251.1279,10931.0
2022-08-26 14:45:00,264.86,264.98,264.47,264.47,5231.0,251.2607,251.3745,250.8907,250.8907,5231.0
2022-08-26 14:50:00,264.55,264.55,264.25,264.28,13312.0,250.9666,250.9666,250.682,250.7105,13312.0
2022-08-26 14:55:00,264.26,264.28,263.99,264.16,4936.0,250.6915,250.7105,250.4354,250.5966,4936.0
2022-08-26 15:00:00,264.07,264.48,264.07,264.18,2840.0,250.5112,250.9002,250.5112,250.6156,2840.0
2022-08-26 15:05:00,264.29,264.43,263.94,263.94,4024.0,250.72,250.8528,250.3879,250.3879,4024.0
2022-08-26 15:10:00,263.98,264.02,263.68,263.79,4801.0,250.4259,250.4638,250.1413,250.2456,4801.0
2022-08-26 15:15:00,263.83,264.35,263.83,264.23,4603.0,250.2836,250.7769,250.2836,250.663,4603.0
2022-08-26 15:20:00,264.25,264.34,263.55,263.83,4017.0,250.682,250.7674,250.0179,250.2836,4017.0
2022-08-26 15:25:00,263.74,264.22,263.65,263.98,7886.0,250.1982,250.6535,250.1128,250.4259,7886.0
2022-08-26 15:30:00,263.97,264.12,263.5,263.5,9118.0,250.4164,250.5587,249.9705,249.9705,9118.0
2022-08-26 15:35:00,263.5,263.5,263.19,263.42,10439.0,249.9705,249.9705,249.6764,249.8946,10439.0
2022-08-26 15:40:00,263.44,263.48,262.94,262.94,6699.0,249.9136,249.9515,249.4393,249.4393,6699.0
2022-08-26 15:45:00,262.98,263.2,262.53,262.65,17433.0,249.4772,249.6859,249.0503,249.1642,17433.0
2022-08-26 15:50:00,262.59,262.74,261.58,261.6,37007.0,249.1072,249.2495,248.1491,248.1681,37007.0
2022-08-26 15:55:00,261.55,262.35,261.54,261.99,62948.0,248.1206,248.8796,248.1112,248.538,62948.0
2022-08-29 09:30:00,258.7,260.31,258.7,259.89,24652.0,245.417,246.9443,245.417,246.5459,24652.0
2022-08-29 09:35:00,260.15,262.06,260.15,262.05,2450.0,246.7925,248.6045,246.7925,248.595,2450.0
2022-08-29 09:40:00,261.99,263.92,261.88,263.28,17033.0,248.538,250.369,248.4337,249.7618,17033.0
2022-08-29 09:45:00,263.41,264.28,263.02,263.7,16947.0,249.8851,250.7105,249.5152,250.1602,16947.0
2022-08-29 09:50:00,263.73,264.52,263.13,263.3,9488.0,250.1887,250.9381,249.6195,249.7808,9488.0
2022-08-29 09:55:00,263.45,264.47,263.03,263.07,4034.0,249.9231,250.8907,249.5246,249.5626,4034.0
2022-08-29 10:00:00,263.15,263.25,262.47,262.47,3738.0,249.6385,249.7334,248.9934,248.9934,3738.0
2022-08-29 10:05:00,262.46,262.88,262.32,262.46,5600.0,248.9839,249.3823,248.8511,248.9839,5600.0
2022-08-29 10:10:00,262.73,263.06,262.59,262.6,2698.0,249.2401,249.5531,249.1072,249.1167,2698.0
2022-08-29 10:15:00,262.48,263.67,262.48,263.67,9322.0,249.0029,250.1318,249.0029,250.1318,9322.0
2022-08-29 10:20:00,263.87,264.13,263.57,263.85,5912.0,250.3215,250.5682,250.0369,250.3025,5912.0
2022-08-29 10:25:00,264.12,264.12,263.16,263.16,7151.0,250.5587,250.5587,249.648,249.648,7151.0
2022-08-29 10:30:00,263.36,263.47,262.45,262.45,1888.0,249.8377,249.9421,248.9744,248.9744,1888.0
2022-08-29 10:35:00,262.59,262.6,262.32,262.54,3843.0,249.1072,249.1167,248.8511,249.0598,3843.0
2022-08-29 10:40:00,262.56,262.82,262.34,262.82,2527.0,249.0788,249.3254,248.8701,249.3254,2527.0
2022-08-29 10:45:00,262.62,262.89,262.56,262.56,3416.0,249.1357,249.3918,249.0788,249.0788,3416.0
2022-08-29 10:50:00,262.69,262.71,262.12,262.25,5433.0,249.2021,249.2211,248.6614,248.7847,5433.0
2022-08-29 10:55:00,262.24,262.63,262.19,262.43,7355.0,248.7752,249.1452,248.7278,248.9555,7355.0
2022-08-29 11:00:00,262.22,262.82,262.22,262.72,3249.0,248.7562,249.3254,248.7562,249.2306,3249.0
2022-08-29 11:05:00,262.64,262.64,262.15,262.6,10683.0,249.1547,249.1547,248.6898,249.1167,10683.0
2022-08-29 11:10:00,262.57,262.64,262.24,262.44,8227.0,249.0883,249.1547,248.7752,248.9649,8227.0
2022-08-29 11:15:00,262.53,262.73,262.44,262.51,3300.0,249.0503,249.2401,248.9649,249.0313,3300.0
2022-08-29 11:20:00,262.5,263.15,262.5,263.04,2645.0,249.0219,249.6385,249.0219,249.5341,2645.0
2022-08-29 11:25:00,263.02,263.22,262.55,262.56,6948.0,249.5152,249.7049,249.0693,249.0788,6948.0
2022-08-29 11:30:00,262.61,262.98,262.32,262.91,10350.0,249.1262,249.4772,248.8511,249.4108,10350.0
2022-08-29 11:35:00,262.84,263.23,262.63,262.8,3357.0,249.3444,249.7144,249.1452,249.3065,3357.0
2022-08-29 11:40:00,262.92,262.92,261.91,262.04,9997.0,249.4203,249.4203,248.4622,248.5855,9997.0
2022-08-29 11:45:00,262.06,263.08,261.65,263.08,31118.0,248.6045,249.5721,248.2155,249.5721,31118.0
2022-08-29 11:50:00,262.98,263.08,262.43,262.52,17908.0,249.4772,249.5721,248.9555,249.0408,17908.0
2022-08-29 11:55:00,262.6,262.66,261.96,261.97,4353.0,249.1167,249.1736,248.5096,248.5191,4353.0
2022-08-29 12:00:00,262.04,262.64,262.03,262.56,3973.0,248.5855,249.1547,248.576,249.0788,3973.0
2022-08-29 12:05:00,262.55,262.61,262.33,262.44,1516.0,249.0693,249.1262,248.8606,248.9649,1516.0
2022-08-29 12:10:00,262.36,262.47,261.94,262.12,3700.0,248.889,248.9934,248.4906,248.6614,3700.0
2022-08-29 12:15:00,262.08,262.31,261.89,262.01,2285.0,248.6234,248.8416,248.4432,248.557,2285.0
2022-08-29 12:20:00,262.11,262.21,261.75,261.78,2145.0,248.6519,248.7468,248.3104,248.3388,2145.0
2022-08-29 12:25:00,261.85,261.98,261.64,261.68,700.0,248.4052,248.5286,248.206,248.244,700.0
2022-08-29 12:30:00,261.64,261.64,261.2,261.28,5168.0,248.206,248.206,247.7886,247.8645,5168.0
2022-08-29 12:35:00,261.38,261.38,261.17,261.17,1316.0,247.9594,247.9594,247.7601,247.7601,1316.0
2022-08-29 12:40:00,261.27,261.83,261.27,261.64,1600.0,247.855,248.3863,247.855,248.206,1600.0
2022-08-29 12:45:00,261.64,262.18,261.64,262.18,1000.0,248.206,248.7183,248.206,248.7183,1000.0
2022-08-29 12:50:00,262.38,262.79,262.31,262.58,2803.0,248.908,249.297,248.8416,249.0978,2803.0
2022-08-29 12:55:00,262.21,262.21,262.01,262.14,600.0,248.7468,248.7468,248.557,248.6803,600.0
2022-08-29 13:00:00,262.18,262.46,262.12,262.13,800.0,248.7183,248.9839,248.6614,248.6709,800.0
2022-08-29 13:05:00,262.24,262.6,262.19,262.25,6671.0,248.7752,249.1167,248.7278,248.7847,6671.0
2022-08-29 13:10:00,262.16,262.16,261.9,261.9,2201.0,248.6993,248.6993,248.4527,248.4527,2201.0
2022-08-29 13:15:00,261.78,261.78,261.19,261.21,1432.0,248.3388,248.3388,247.7791,247.7981,1432.0
2022-08-29 13:20:00,261.29,261.41,260.97,261.07,2100.0,247.874,247.9878,247.5704,247.6653,2100.0
2022-08-29 13:25:00,261.13,261.36,261.13,261.27,800.0,247.7222,247.9404,247.7222,247.855,800.0
2022-08-29 13:30:00,261.22,261.64,261.22,261.56,1718.0,247.8076,248.206,247.8076,248.1301,1718.0
2022-08-29 13:35:00,261.58,261.83,261.54,261.6,2145.0,248.1491,248.3863,248.1112,248.1681,2145.0
2022-08-29 13:40:00,261.47,262.08,261.35,262.07,1532.0,248.0447,248.6234,247.9309,248.6139,1532.0
2022-08-29 13:45:00,262.04,262.04,261.54,261.56,1001.0,248.5855,248.5855,248.1112,248.1301,1001.0
2022-08-29 13:50:00,261.68,261.77,261.56,261.56,944.0,248.244,248.3293,248.1301,248.1301,944.0
2022-08-29 13:55:00,261.62,261.75,261.61,261.68,1027.0,248.187,248.3104,248.1776,248.244,1027.0
2022-08-29 14:00:00,261.67,261.72,261.55,261.57,1000.0,248.2345,248.2819,248.1206,248.1396,1000.0
2022-08-29 14:05:00,261.55,261.55,261.28,261.28,2127.0,248.1206,248.1206,247.8645,247.8645,2127.0
2022-08-29 14:10:00,261.19,261.33,260.91,261.12,3113.0,247.7791,247.9119,247.5135,247.7127,3113.0
2022-08-29 14:15:00,260.89,260.97,260.63,260.71,1808.0,247.4945,247.5704,247.2479,247.3238,1808.0
2022-08-29 14:20:00,260.72,260.87,260.62,260.87,1607.0,247.3333,247.4756,247.2384,247.4756,1607.0
2022-08-29 14:25:00,260.97,261.16,260.88,260.88,2814.0,247.5704,247.7507,247.485,247.485,2814.0
2022-08-29 14:30:00,260.95,261.34,260.78,261.28,1400.0,247.5514,247.9214,247.3902,247.8645,1400.0
2022-08-29 14:35:00,261.31,261.44,261.2,261.29,1046.0,247.893,248.0163,247.7886,247.874,1046.0
2022-08-29 14:40:00,261.29,261.5,261.29,261.5,700.0,247.874,248.0732,247.874,248.0732,700.0
2022-08-29 14:45:00,261.35,261.58,261.35,261.4,1100.0,247.9309,248.1491,247.9309,247.9783,1100.0
2022-08-29 14:50:00,261.39,261.39,261.1,261.2,2304.0,247.9689,247.9689,247.6937,247.7886,2304.0
2022-08-29 14:55:00,261.18,261.44,260.78,261.44,2924.0,247.7696,248.0163,247.3902,248.0163,2924.0
2022-08-29 15:00:00,261.52,261.7,261.52,261.54,700.0,248.0922,248.2629,248.0922,248.1112,700.0
2022-08-29 15:05:00,261.52,261.54,261.25,261.4,4861.0,248.0922,248.1112,247.836,247.9783,4861.0
2022-08-29 15:10:00,261.39,261.92,261.38,261.92,1108.0,247.9689,248.4716,247.9594,248.4716,1108.0
2022-08-29 15:15:00,261.86,261.99,261.52,261.53,1973.0,248.4147,248.538,248.0922,248.1017,1973.0
2022-08-29 15:20:00,261.51,261.59,261.46,261.5,2286.0,248.0827,248.1586,248.0353,248.0732,2286.0
2022-08-29 15:25:00,261.45,261.45,261.06,261.16,1724.0,248.0258,248.0258,247.6558,247.7507,1724.0
2022-08-29 15:30:00,260.98,261.29,260.76,261.21,4541.0,247.5799,247.874,247.3712,247.7981,4541.0
2022-08-29 15:35:00,261.29,261.39,261.25,261.38,2256.0,247.874,247.9689,247.836,247.9594,2256.0
2022-08-29 15:40:00,261.26,261.39,261.02,261.32,2542.0,247.8455,247.9689,247.6179,247.9024,2542.0
2022-08-29 15:45:00,261.2,261.2,260.71,260.73,8668.0,247.7886,247.7886,247.3238,247.3427,8668.0
2022-08-29 15:50:00,260.74,260.84,260.24,260.47,10009.0,247.3522,247.4471,246.8779,247.0961,10009.0
2022-08-29 15:55:00,260.41,260.48,259.76,259.84,31180.0,247.0392,247.1056,246.4225,246.4984,31180.0
2022-08-30 09:30:00,260.73,261.81,260.73,261.81,14598.0,247.9199,248.9469,247.9199,248.9469,14598.0
2022-08-30 09:35:00,262.18,262.58,261.64,261.82,2163.0,249.2987,249.6791,248.7852,248.9564,2163.0
2022-08-30 09:40:00,262.15,262.23,261.12,261.23,3169.0,249.2702,249.3463,248.2908,248.3954,3169.0
2022-08-30 09:45:00,261.02,261.05,260.2,260.91,4082.0,248.1957,248.2242,247.416,248.0911,4082.0
2022-08-30 09:50:00,261.03,261.63,260.48,261.39,4885.0,248.2052,248.7757,247.6822,248.5475,4885.0
2022-08-30 09:55:00,261.31,262.07,261.08,261.54,16036.0,248.4715,249.1941,248.2528,248.6902,16036.0
2022-08-30 10:00:00,261.38,261.46,260.69,260.69,2826.0,248.538,248.6141,247.8819,247.8819,2826.0
2022-08-30 10:05:00,260.57,260.57,259.7,259.9,2191.0,247.7678,247.7678,246.9406,247.1307,2191.0
2022-08-30 10:10:00,259.9,260.01,259.04,259.04,4495.0,247.1307,247.2353,246.313,246.313,4495.0
2022-08-30 10:15:00,259.01,259.01,258.36,258.87,1133.0,246.2845,246.2845,245.6664,246.1513,1133.0
2022-08-30 10:20:00,258.98,259.21,258.51,258.51,1266.0,246.2559,246.4746,245.809,245.809,1266.0
2022-08-30 10:25:00,258.63,258.88,258.41,258.51,1930.0,245.9231,246.1608,245.7139,245.809,1930.0
2022-08-30 10:30:00,258.39,258.51,257.0,257.0,6958.0,245.6949,245.809,244.3732,244.3732,6958.0
2022-08-30 10:35:00,256.48,256.78,256.28,256.56,9579.0,243.8788,244.164,243.6886,243.9548,9579.0
2022-08-30 10:40:00,256.99,256.99,256.5,256.57,954.0,244.3637,244.3637,243.8978,243.9643,954.0
2022-08-30 10:45:00,256.33,256.63,256.31,256.63,2843.0,243.7361,244.0214,243.7171,244.0214,2843.0
2022-08-30 10:50:00,256.47,256.9,256.41,256.48,2604.0,243.8692,244.2781,243.8122,243.8788,2604.0
2022-08-30 10:55:00,256.79,257.02,256.48,256.94,3138.0,244.1735,244.3922,243.8788,244.3162,3138.0
2022-08-30 11:00:00,256.8,257.09,256.3,257.06,2716.0,244.183,244.4588,243.7076,244.4303,2716.0
2022-08-30 11:05:00,257.39,257.86,257.34,257.53,1502.0,244.744,245.191,244.6965,244.8772,1502.0
2022-08-30 11:10:00,257.49,257.49,256.54,256.88,4353.0,244.8391,244.8391,243.9358,244.2591,4353.0
2022-08-30 11:15:00,257.0,257.31,256.77,257.31,5031.0,244.3732,244.668,244.1545,244.668,5031.0
2022-08-30 11:20:00,257.33,257.33,257.01,257.01,743.0,244.687,244.687,244.3827,244.3827,743.0
2022-08-30 11:25:00,256.79,257.41,256.78,256.95,1389.0,244.1735,244.7631,244.164,244.3257,1389.0
2022-08-30 11:30:00,256.89,257.86,256.86,257.86,1929.0,244.2686,245.191,244.2401,245.191,1929.0
2022-08-30 11:35:00,257.84,257.84,256.97,257.07,3327.0,245.1719,245.1719,244.3447,244.4398,3327.0
2022-08-30 11:40:00,257.03,257.47,256.99,257.42,3274.0,244.4017,244.8201,244.3637,244.7726,3274.0
2022-08-30 11:45:00,257.31,257.31,256.51,256.51,1100.0,244.668,244.668,243.9073,243.9073,1100.0
2022-08-30 11:50:00,256.49,257.07,256.28,257.06,5263.0,243.8883,244.4398,243.6886,244.4303,5263.0
2022-08-30 11:55:00,257.02,257.15,257.01,257.15,550.0,244.3922,244.5158,244.3827,244.5158,550.0
2022-08-30 12:00:00,256.99,257.62,256.99,257.14,2460.0,244.3637,244.9627,244.3637,244.5063,2460.0
2022-08-30 12:05:00,257.06,257.56,256.94,257.26,3110.0,244.4303,244.9057,244.3162,244.6204,3110.0
2022-08-30 12:10:00,257.16,257.54,256.97,257.5,4114.0,244.5253,244.8867,244.3447,244.8486,4114.0
2022-08-30 12:15:00,257.7,258.09,257.27,257.39,2630.0,245.0388,245.4097,244.6299,244.744,2630.0
2022-08-30 12:20:00,257.44,257.55,257.3,257.49,1300.0,244.7916,244.8962,244.6585,244.8391,1300.0
2022-08-30 12:25:00,257.28,257.28,256.98,256.98,558.0,244.6395,244.6395,244.3542,244.3542,558.0
2022-08-30 12:30:00,257.07,257.07,256.29,256.29,1082.0,244.4398,244.4398,243.6981,243.6981,1082.0
2022-08-30 12:35:00,256.37,256.65,256.28,256.65,1903.0,243.7742,244.0404,243.6886,244.0404,1903.0
2022-08-30 12:40:00,256.63,256.63,256.38,256.4,1095.0,244.0214,244.0214,243.7837,243.8027,1095.0
2022-08-30 12:45:00,256.33,256.47,255.91,256.37,7929.0,243.7361,243.8692,243.3368,243.7742,7929.0
2022-08-30 12:50:00,256.27,256.63,256.27,256.41,1211.0,243.6791,244.0214,243.6791,243.8122,1211.0
2022-08-30 12:55:00,256.43,256.51,256.3,256.31,1283.0,243.8312,243.9073,243.7076,243.7171,1283.0
2022-08-30 13:00:00,256.26,256.42,256.21,256.21,1912.0,243.6696,243.8217,243.622,243.622,1912.0
2022-08-30 13:05:00,256.22,256.6,256.21,256.43,1085.0,243.6315,243.9929,243.622,243.8312,1085.0
2022-08-30 13:10:00,256.36,256.42,255.76,255.76,1000.0,243.7647,243.8217,243.1941,243.1941,1000.0
2022-08-30 13:15:00,255.88,255.88,255.66,255.66,300.0,243.3082,243.3082,243.099,243.099,300.0
2022-08-30 13:20:00,255.54,255.54,255.34,255.34,900.0,242.9849,242.9849,242.7948,242.7948,900.0
2022-08-30 13:25:00,255.3,255.3,255.25,255.25,320.0,242.7567,242.7567,242.7092,242.7092,320.0
2022-08-30 13:30:00,255.51,255.93,255.4,255.59,3095.0,242.9564,243.3558,242.8518,243.0325,3095.0
2022-08-30 13:35:00,255.45,255.64,255.26,255.56,2889.0,242.8994,243.08,242.7187,243.004,2889.0
2022-08-30 13:40:00,255.57,255.62,254.79,254.96,2624.0,243.0135,243.061,242.2718,242.4334,2624.0
2022-08-30 13:45:00,255.06,255.78,254.95,255.76,1600.0,242.5285,243.2131,242.4239,243.1941,1600.0
2022-08-30 13:50:00,255.49,255.96,255.47,255.96,1541.0,242.9374,243.3843,242.9184,243.3843,1541.0
2022-08-30 13:55:00,255.96,256.06,255.88,255.95,5955.0,243.3843,243.4794,243.3082,243.3748,5955.0
2022-08-30 14:00:00,255.93,256.05,255.45,255.99,4851.0,243.3558,243.4699,242.8994,243.4128,4851.0
2022-08-30 14:05:00,255.92,256.04,255.7,255.84,10961.0,243.3463,243.4604,243.1371,243.2702,10961.0
2022-08-30 14:10:00,255.86,256.4,255.75,256.24,15391.0,243.2892,243.8027,243.1846,243.6505,15391.0
2022-08-30 14:15:00,256.38,256.58,256.29,256.4,3253.0,243.7837,243.9738,243.6981,243.8027,3253.0
2022-08-30 14:20:00,256.37,256.52,256.16,256.17,7094.0,243.7742,243.9168,243.5745,243.584,7094.0
2022-08-30 14:25:00,256.16,256.18,255.42,255.64,10029.0,243.5745,243.5935,242.8708,243.08,10029.0
2022-08-30 14:30:00,255.61,255.96,255.61,255.88,3945.0,243.0515,243.3843,243.0515,243.3082,3945.0
2022-08-30 14:35:00,255.85,255.91,255.61,255.75,4719.0,243.2797,243.3368,243.0515,243.1846,4719.0
2022-08-30 14:40:00,255.79,255.86,255.51,255.51,3669.0,243.2227,243.2892,242.9564,242.9564,3669.0
2022-08-30 14:45:00,255.63,255.79,255.62,255.77,1400.0,243.0705,243.2227,243.061,243.2036,1400.0
2022-08-30 14:50:00,255.72,255.83,255.52,255.59,7163.0,243.1561,243.2607,242.9659,243.0325,7163.0
2022-08-30 14:55:00,255.65,256.13,255.55,255.98,9178.0,243.0895,243.546,242.9944,243.4033,9178.0
2022-08-30 15:00:00,255.98,257.0,255.98,256.54,12946.0,243.4033,244.3732,243.4033,243.9358,12946.0
2022-08-30 15:05:00,256.53,257.28,256.47,257.24,25657.0,243.9263,244.6395,243.8692,244.6014,25657.0
2022-08-30 15:10:00,257.56,258.13,257.56,257.89,3977.0,244.9057,245.4477,244.9057,245.2195,3977.0
2022-08-30 15:15:00,258.06,258.09,257.65,257.92,7408.0,245.3811,245.4097,244.9913,245.248,7408.0
2022-08-30 15:20:00,257.9,257.95,257.68,257.85,5484.0,245.229,245.2765,245.0198,245.1814,5484.0
2022-08-30 15:25:00,257.88,257.88,257.48,257.48,3206.0,245.21,245.21,244.8296,244.8296,3206.0
2022-08-30 15:30:00,257.2,257.2,256.28,256.76,13459.0,244.5634,244.5634,243.6886,244.145,13459.0
2022-08-30 15:35:00,256.66,257.02,256.66,256.89,8139.0,244.0499,244.3922,244.0499,244.2686,8139.0
2022-08-30 15:40:00,256.84,257.46,256.78,256.97,15485.0,244.2211,244.8106,244.164,244.3447,15485.0
2022-08-30 15:45:00,256.97,257.0,256.04,256.11,17932.0,244.3447,244.3732,243.4604,243.5269,17932.0
2022-08-30 15:50:00,256.16,256.64,255.97,256.46,25755.0,243.5745,244.0309,243.3938,243.8597,25755.0
2022-08-30 15:55:00,256.43,257.37,256.39,257.31,103115.0,243.8312,244.725,243.7932,244.668,103115.0
2022-08-31 09:30:00,258.29,258.29,256.37,257.53,20203.0,245.5998,245.5998,243.7742,244.8772,20203.0
2022-08-31 09:35:00,257.78,257.78,256.42,256.42,5338.0,245.1149,245.1149,243.8217,243.8217,5338.0
2022-08-31 09:40:00,256.68,257.91,256.31,257.91,10232.0,244.0689,245.2385,243.7171,245.2385,10232.0
2022-08-31 09:45:00,257.59,259.35,257.3,258.63,6353.0,244.9342,246.6078,244.6585,245.9231,6353.0
2022-08-31 09:50:00,258.68,259.3,258.46,258.61,23346.0,245.9707,246.5602,245.7615,245.9041,23346.0
2022-08-31 09:55:00,258.64,258.64,258.0,258.03,4017.0,245.9326,245.9326,245.3241,245.3526,4017.0
2022-08-31 10:00:00,257.46,258.12,257.2,257.69,3833.0,244.8106,245.4382,244.5634,245.0293,3833.0
2022-08-31 10:05:00,257.93,258.59,257.63,258.2,2922.0,245.2575,245.8851,244.9723,245.5143,2922.0
2022-08-31 10:10:00,258.06,258.44,257.75,257.91,8768.0,245.3811,245.7425,245.0864,245.2385,8768.0
2022-08-31 10:15:00,257.89,258.26,257.57,258.25,10197.0,245.2195,245.5713,244.9152,245.5618,10197.0
2022-08-31 10:20:00,258.25,258.45,257.62,257.9,8625.0,245.5618,245.752,244.9627,245.229,8625.0
2022-08-31 10:25:00,258.03,258.24,257.47,257.67,10577.0,245.3526,245.5523,244.8201,245.0103,10577.0
2022-08-31 10:30:00,257.79,258.02,257.57,257.96,7615.0,245.1244,245.3431,244.9152,245.286,7615.0
2022-08-31 10:35:00,257.81,258.13,256.79,256.91,6056.0,245.1434,245.4477,244.1735,244.2876,6056.0
2022-08-31 10:40:00,257.19,257.81,257.19,257.53,5678.0,244.5539,245.1434,244.5539,244.8772,5678.0
2022-08-31 10:45:00,257.9,258.33,257.47,258.26,6790.0,245.229,245.6379,244.8201,245.5713,6790.0
2022-08-31 10:50:00,258.15,258.28,257.5,257.6,5942.0,245.4667,245.5903,244.8486,244.9437,5942.0
2022-08-31 10:55:00,257.73,258.0,257.64,257.73,4355.0,245.0673,245.3241,244.9818,245.0673,4355.0
2022-08-31 11:00:00,257.57,257.82,257.02,257.33,5105.0,244.9152,245.1529,244.3922,244.687,5105.0
2022-08-31 11:05:00,257.34,257.34,256.92,257.17,5432.0,244.6965,244.6965,244.2971,244.5349,5432.0
2022-08-31 11:10:00,257.31,257.31,256.11,256.53,2536.0,244.668,244.668,243.5269,243.9263,2536.0
2022-08-31 11:15:00,256.43,256.47,256.11,256.43,3755.0,243.8312,243.8692,243.5269,243.8312,3755.0
2022-08-31 11:20:00,256.49,256.7,256.21,256.6,5645.0,243.8883,244.0879,243.622,243.9929,5645.0
2022-08-31 11:25:00,256.63,256.88,256.58,256.84,2974.0,244.0214,244.2591,243.9738,244.2211,2974.0
2022-08-31 11:30:00,256.69,257.22,256.41,256.97,4841.0,244.0784,244.5824,243.8122,244.3447,4841.0
2022-08-31 11:35:00,256.93,257.47,256.93,257.12,2710.0,244.3066,244.8201,244.3066,244.4873,2710.0
2022-08-31 11:40:00,257.1,257.72,257.04,257.64,3931.0,244.4683,245.0578,244.4112,244.9818,3931.0
2022-08-31 11:45:00,257.64,257.79,257.38,257.38,2482.0,244.9818,245.1244,244.7345,244.7345,2482.0
2022-08-31 11:50:00,257.41,257.8,257.4,257.68,1800.0,244.7631,245.1339,244.7536,245.0198,1800.0
2022-08-31 11:55:00,257.82,258.33,257.82,258.12,3485.0,245.1529,245.6379,245.1529,245.4382,3485.0
2022-08-31 12:00:00,258.2,258.2,257.98,258.07,4906.0,245.5143,245.5143,245.3051,245.3906,4906.0
2022-08-31 12:05:00,258.22,258.22,257.76,257.89,4414.0,245.5333,245.5333,245.0959,245.2195,4414.0
2022-08-31 12:10:00,257.8,257.89,257.65,257.68,3094.0,245.1339,245.2195,244.9913,245.0198,3094.0
2022-08-31 12:15:00,257.62,257.93,257.62,257.7,2702.0,244.9627,245.2575,244.9627,245.0388,2702.0
2022-08-31 12:20:00,257.6,257.82,257.33,257.4,3278.0,244.9437,245.1529,244.687,244.7536,3278.0
2022-08-31 12:25:00,257.41,257.56,257.27,257.54,2967.0,244.7631,244.9057,244.6299,244.8867,2967.0
2022-08-31 12:30:00,257.46,257.73,257.46,257.63,2744.0,244.8106,245.0673,244.8106,244.9723,2744.0
2022-08-31 12:35:00,257.59,257.83,257.52,257.83,4582.0,244.9342,245.1624,244.8677,245.1624,4582.0
2022-08-31 12:40:00,257.74,257.75,257.19,257.5,2752.0,245.0769,245.0864,244.5539,244.8486,2752.0
2022-08-31 12:45:00,257.47,257.62,257.4,257.4,2764.0,244.8201,244.9627,244.7536,244.7536,2764.0
2022-08-31 12:50:00,257.36,257.47,256.95,257.11,2108.0,244.7155,244.8201,244.3257,244.4778,2108.0
2022-08-31 12:55:00,257.0,257.15,256.81,256.95,1788.0,244.3732,244.5158,244.1925,244.3257,1788.0
2022-08-31 13:00:00,256.98,257.21,256.83,257.0,2182.0,244.3542,244.5729,244.2116,244.3732,2182.0
2022-08-31 13:05:00,257.1,257.23,256.96,257.07,2362.0,244.4683,244.5919,244.3352,244.4398,2362.0
2022-08-31 13:10:00,257.12,257.48,257.07,257.07,2933.0,244.4873,244.8296,244.4398,244.4398,2933.0
2022-08-31 13:15:00,257.03,257.09,256.42,256.42,3414.0,244.4017,244.4588,243.8217,243.8217,3414.0
2022-08-31 13:20:00,256.53,256.55,255.72,255.73,2548.0,243.9263,243.9453,243.1561,243.1656,2548.0
2022-08-31 13:25:00,255.87,256.01,255.62,255.85,6024.0,243.2987,243.4318,243.061,243.2797,6024.0
2022-08-31 13:30:00,255.9,256.15,255.76,256.05,1735.0,243.3273,243.565,243.1941,243.4699,1735.0
2022-08-31 13:35:00,255.98,256.03,255.55,255.61,3198.0,243.4033,243.4509,242.9944,243.0515,3198.0
2022-08-31 13:40:00,255.41,255.66,255.26,255.44,1618.0,242.8613,243.099,242.7187,242.8899,1618.0
2022-08-31 13:45:00,255.39,255.6,255.22,255.22,1701.0,242.8423,243.042,242.6807,242.6807,1701.0
2022-08-31 13:50:00,255.29,255.6,255.24,255.54,3123.0,242.7472,243.042,242.6997,242.9849,3123.0
2022-08-31 13:55:00,255.57,255.6,255.39,255.59,2102.0,243.0135,243.042,242.8423,243.0325,2102.0
2022-08-31 14:00:00,255.61,255.93,255.56,255.66,3451.0,243.0515,243.3558,243.004,243.099,3451.0
2022-08-31 14:05:00,255.59,256.21,255.39,256.03,3392.0,243.0325,243.622,242.8423,243.4509,3392.0
2022-08-31 14:10:00,256.03,256.15,255.87,256.14,2101.0,243.4509,243.565,243.2987,243.5555,2101.0
2022-08-31 14:15:00,256.16,256.33,255.93,256.07,2033.0,243.5745,243.7361,243.3558,243.4889,2033.0
2022-08-31 14:20:00,255.95,256.05,255.87,255.93,1439.0,243.3748,243.4699,243.2987,243.3558,1439.0
2022-08-31 14:25:00,255.89,256.3,255.89,255.94,4280.0,243.3177,243.7076,243.3177,243.3653,4280.0
2022-08-31 14:30:00,255.98,256.06,255.38,255.53,4220.0,243.4033,243.4794,242.8328,242.9754,4220.0
2022-08-31 14:35:00,255.55,255.59,255.25,255.48,1101.0,242.9944,243.0325,242.7092,242.9279,1101.0
2022-08-31 14:40:00,255.34,255.34,255.17,255.2,1604.0,242.7948,242.7948,242.6331,242.6616,1604.0
2022-08-31 14:45:00,255.07,255.58,255.0,255.34,5877.0,242.538,243.023,242.4715,242.7948,5877.0
2022-08-31 14:50:00,255.34,255.39,255.14,255.14,1741.0,242.7948,242.8423,242.6046,242.6046,1741.0
2022-08-31 14:55:00,255.14,255.45,254.98,255.45,4242.0,242.6046,242.8994,242.4525,242.8994,4242.0
2022-08-31 15:00:00,255.3,255.76,255.15,255.71,2326.0,242.7567,243.1941,242.6141,243.1466,2326.0
2022-08-31 15:05:00,255.55,255.97,255.44,255.78,1820.0,242.9944,243.3938,242.8899,243.2131,1820.0
2022-08-31 15:10:00,255.71,256.48,255.7,256.45,4118.0,243.1466,243.8788,243.1371,243.8502,4118.0
2022-08-31 15:15:00,256.46,256.87,256.45,256.63,5292.0,243.8597,244.2496,243.8502,244.0214,5292.0
2022-08-31 15:20:00,256.48,256.48,255.79,255.79,3124.0,243.8788,243.8788,243.2227,243.2227,3124.0
2022-08-31 15:25:00,255.73,256.03,255.72,255.82,4052.0,243.1656,243.4509,243.1561,243.2512,4052.0
2022-08-31 15:30:00,255.79,256.02,255.36,255.47,6816.0,243.2227,243.4414,242.8138,242.9184,6816.0
2022-08-31 15:35:00,255.45,255.99,255.37,255.99,7495.0,242.8994,243.4128,242.8233,243.4128,7495.0
2022-08-31 15:40:00,255.97,256.54,255.8,256.46,7999.0,243.3938,243.9358,243.2322,243.8597,7999.0
2022-08-31 15:45:00,256.42,256.84,256.25,256.71,12768.0,243.8217,244.2211,243.6601,244.0975,12768.0
2022-08-31 15:50:00,256.68,256.68,255.51,255.53,31635.0,244.0689,244.0689,242.9564,242.9754,31635.0
2022-08-31 15:55:00,255.47,255.48,254.34,254.52,102514.0,242.9184,242.9279,241.8439,242.0151,102514.0
2022-09-01 09:30:00,252.16,252.75,251.63,251.63,64035.0,239.771,240.332,239.267,239.267,64035.0
2022-09-01 09:35:00,251.46,252.12,250.98,251.66,10358.0,239.1054,239.733,238.649,239.2956,10358.0
2022-09-01 09:40:00,251.51,252.47,250.74,251.08,6013.0,239.1529,240.0658,238.4208,238.7441,6013.0
2022-09-01 09:45:00,251.09,251.27,249.71,249.71,9054.0,238.7536,238.9247,237.4414,237.4414,9054.0
2022-09-01 09:50:00,249.84,250.51,249.61,250.51,14817.0,237.565,238.2021,237.3463,238.2021,14817.0
2022-09-01 09:55:00,250.44,251.34,249.82,251.33,8285.0,238.1355,238.9913,237.546,238.9818,8285.0
2022-09-01 10:00:00,251.58,251.61,249.95,250.34,6706.0,239.2195,239.248,237.6696,238.0404,6706.0
2022-09-01 10:05:00,250.49,250.87,250.33,250.5,7452.0,238.1831,238.5444,238.0309,238.1926,7452.0
2022-09-01 10:10:00,250.46,250.5,250.01,250.34,8909.0,238.1545,238.1926,237.7266,238.0404,8909.0
2022-09-01 10:15:00,250.25,250.34,249.8,250.25,13387.0,237.9548,238.0404,237.527,237.9548,13387.0
2022-09-01 10:20:00,250.25,251.02,249.99,250.9,16387.0,237.9548,238.687,237.7076,238.5729,16387.0
2022-09-01 10:25:00,250.95,251.53,250.76,251.18,15950.0,238.6205,239.172,238.4398,238.8392,15950.0
2022-09-01 10:30:00,251.13,251.13,250.55,250.57,25082.0,238.7916,238.7916,238.2401,238.2591,25082.0
2022-09-01 10:35:00,250.47,250.47,248.88,248.91,20032.0,238.164,238.164,236.6522,236.6807,20032.0
2022-09-01 10:40:00,248.81,249.03,248.25,248.25,5950.0,236.5856,236.7948,236.0531,236.0531,5950.0
2022-09-01 10:45:00,248.2,248.21,247.73,248.0,6644.0,236.0056,236.0151,235.5587,235.8154,6644.0
2022-09-01 10:50:00,248.11,248.8,248.11,248.39,5818.0,235.92,236.5761,235.92,236.1862,5818.0
2022-09-01 10:55:00,248.46,248.61,247.96,248.12,6087.0,236.2528,236.3954,235.7774,235.9295,6087.0
2022-09-01 11:00:00,248.03,248.03,247.08,247.26,5771.0,235.8439,235.8439,234.9406,235.1117,5771.0
2022-09-01 11:05:00,247.29,248.39,247.28,248.26,9145.0,235.1403,236.1862,235.1308,236.0626,9145.0
2022-09-01 11:10:00,248.28,248.72,248.24,248.66,8099.0,236.0816,236.5,236.0436,236.443,8099.0
2022-09-01 11:15:00,248.62,248.72,248.4,248.68,5134.0,236.4049,236.5,236.1957,236.462,5134.0
2022-09-01 11:20:00,248.6,248.96,248.13,248.96,2460.0,236.3859,236.7282,235.939,236.7282,2460.0
2022-09-01 11:25:00,248.84,248.88,248.44,248.61,2913.0,236.6141,236.6522,236.2338,236.3954,2913.0
2022-09-01 11:30:00,248.6,250.0,248.6,249.77,2754.0,236.3859,237.7171,236.3859,237.4984,2754.0
2022-09-01 11:35:00,249.92,250.15,249.49,249.63,6542.0,237.6411,237.8598,237.2322,237.3653,6542.0
2022-09-01 11:40:00,249.63,249.63,248.8,248.81,9798.0,237.3653,237.3653,236.5761,236.5856,9798.0
2022-09-01 11:45:00,248.94,249.09,248.76,249.09,5285.0,236.7092,236.8518,236.5381,236.8518,5285.0
2022-09-01 11:50:00,249.05,249.11,248.76,249.04,2993.0,236.8138,236.8709,236.5381,236.8043,2993.0
2022-09-01 11:55:00,249.05,249.06,248.11,248.64,5890.0,236.8138,236.8233,235.92,236.4239,5890.0
2022-09-01 12:00:00,249.21,249.35,248.86,249.3,3062.0,236.9659,237.0991,236.6331,237.0515,3062.0
2022-09-01 12:05:00,249.02,249.31,248.72,249.31,4663.0,236.7853,237.061,236.5,237.061,4663.0
2022-09-01 12:10:00,249.2,249.39,249.07,249.39,2332.0,236.9564,237.1371,236.8328,237.1371,2332.0
2022-09-01 12:15:00,249.41,249.61,249.26,249.26,2735.0,237.1561,237.3463,237.0135,237.0135,2735.0
2022-09-01 12:20:00,249.28,249.3,248.75,249.16,2814.0,237.0325,237.0515,236.5285,236.9184,2814.0
2022-09-01 12:25:00,249.15,249.56,249.03,249.48,1791.0,236.9089,237.2987,236.7948,237.2227,1791.0
2022-09-01 12:30:00,249.35,249.94,249.2,249.94,3317.0,237.0991,237.6601,236.9564,237.6601,3317.0
2022-09-01 12:35:00,249.94,249.95,248.88,248.95,9428.0,237.6601,237.6696,236.6522,236.7187,9428.0
2022-09-01 12:40:00,248.97,249.21,248.89,249.21,2561.0,236.7377,236.9659,236.6617,236.9659,2561.0
2022-09-01 12:45:00,249.32,249.39,248.88,249.16,5869.0,237.0705,237.1371,236.6522,236.9184,5869.0
2022-09-01 12:50:00,249.13,249.13,248.93,248.93,881.0,236.8899,236.8899,236.6997,236.6997,881.0
2022-09-01 12:55:00,248.98,249.42,248.74,249.34,2453.0,236.7472,237.1656,236.519,237.0896,2453.0
2022-09-01 13:00:00,249.24,249.5,248.95,249.5,6430.0,236.9945,237.2417,236.7187,237.2417,6430.0
2022-09-01 13:05:00,249.37,249.55,249.25,249.51,3216.0,237.1181,237.2892,237.004,237.2512,3216.0
2022-09-01 13:10:00,249.44,249.76,249.41,249.56,7524.0,237.1846,237.4889,237.1561,237.2987,7524.0
2022-09-01 13:15:00,249.59,249.66,249.26,249.26,700.0,237.3273,237.3938,237.0135,237.0135,700.0
2022-09-01 13:20:00,249.34,249.81,249.34,249.79,7044.0,237.0896,237.5365,237.0896,237.5174,7044.0
2022-09-01 13:25:00,249.75,249.93,249.35,249.72,15087.0,237.4794,237.6506,237.0991,237.4509,15087.0
2022-09-01 13:30:00,249.83,250.0,249.7,249.7,8394.0,237.5555,237.7171,237.4319,237.4319,8394.0
2022-09-01 13:35:00,249.77,249.89,249.43,249.74,3256.0,237.4984,237.6125,237.1751,237.4699,3256.0
2022-09-01 13:40:00,249.81,249.81,249.44,249.45,1200.0,237.5365,237.5365,237.1846,237.1942,1200.0
2022-09-01 13:45:00,249.26,249.43,249.15,249.38,2723.0,237.0135,237.1751,236.9089,237.1276,2723.0
2022-09-01 13:50:00,249.5,249.55,249.12,249.24,9486.0,237.2417,237.2892,236.8804,236.9945,9486.0
2022-09-01 13:55:00,249.28,249.57,249.14,249.56,2104.0,237.0325,237.3083,236.8994,237.2987,2104.0
2022-09-01 14:00:00,249.5,249.72,249.14,249.7,3630.0,237.2417,237.4509,236.8994,237.4319,3630.0
2022-09-01 14:05:00,249.8,249.84,249.36,249.51,15710.0,237.527,237.565,237.1086,237.2512,15710.0
2022-09-01 14:10:00,249.47,249.91,249.47,249.82,2715.0,237.2132,237.6316,237.2132,237.546,2715.0
2022-09-01 14:15:00,249.67,249.9,249.67,249.9,1570.0,237.4033,237.622,237.4033,237.622,1570.0
2022-09-01 14:20:00,249.83,250.44,249.83,250.44,19804.0,237.5555,238.1355,237.5555,238.1355,19804.0
2022-09-01 14:25:00,250.5,250.71,250.4,250.51,4501.0,238.1926,238.3922,238.0975,238.2021,4501.0
2022-09-01 14:30:00,250.63,250.88,250.6,250.68,6049.0,238.3162,238.5539,238.2877,238.3637,6049.0
2022-09-01 14:35:00,250.66,250.89,250.5,250.79,4752.0,238.3447,238.5634,238.1926,238.4683,4752.0
2022-09-01 14:40:00,250.7,251.24,250.68,251.08,6202.0,238.3827,238.8962,238.3637,238.7441,6202.0
2022-09-01 14:45:00,251.17,251.37,250.93,251.03,3695.0,238.8296,239.0198,238.6014,238.6965,3695.0
2022-09-01 14:50:00,251.1,251.68,251.04,251.68,2722.0,238.7631,239.3146,238.706,239.3146,2722.0
2022-09-01 14:55:00,251.71,251.78,251.31,251.61,2951.0,239.3431,239.4097,238.9628,239.248,2951.0
2022-09-01 15:00:00,251.63,252.03,251.62,251.81,3100.0,239.267,239.6474,239.2575,239.4382,3100.0
2022-09-01 15:05:00,251.64,251.9,251.58,251.65,13646.0,239.2766,239.5238,239.2195,239.2861,13646.0
2022-09-01 15:10:00,251.73,251.78,251.34,251.6,12872.0,239.3621,239.4097,238.9913,239.2385,12872.0
2022-09-01 15:15:00,251.62,251.65,251.27,251.35,6975.0,239.2575,239.2861,238.9247,239.0008,6975.0
2022-09-01 15:20:00,251.44,251.46,250.95,251.06,13811.0,239.0864,239.1054,238.6205,238.725,13811.0
2022-09-01 15:25:00,251.04,251.06,250.85,250.93,6228.0,238.706,238.725,238.5254,238.6014,6228.0
2022-09-01 15:30:00,250.86,251.04,250.67,250.72,6558.0,238.5349,238.706,238.3542,238.4018,6558.0
2022-09-01 15:35:00,250.7,251.11,250.7,251.02,7477.0,238.3827,238.7726,238.3827,238.687,7477.0
2022-09-01 15:40:00,250.89,251.21,250.76,251.18,11683.0,238.5634,238.8677,238.4398,238.8392,11683.0
2022-09-01 15:45:00,251.05,251.29,250.88,250.88,19053.0,238.7155,238.9437,238.5539,238.5539,19053.0
2022-09-01 15:50:00,251.04,251.52,250.96,251.5,41067.0,238.706,239.1624,238.63,239.1434,41067.0
2022-09-01 15:55:00,251.49,251.95,250.94,251.16,190909.0,239.1339,239.5713,238.6109,238.8201,190909.0
2022-09-02 09:30:00,255.36,255.8,253.99,254.18,35312.0,242.8138,243.2322,241.5111,241.6918,35312.0
2022-09-02 09:35:00,254.31,254.54,253.32,253.42,14138.0,241.8154,242.0341,240.874,240.9691,14138.0
2022-09-02 09:40:00,253.23,253.23,252.01,252.54,5242.0,240.7884,240.7884,239.6284,240.1323,5242.0
2022-09-02 09:45:00,252.78,253.37,252.51,252.6,3695.0,240.3605,240.9216,240.1038,240.1894,3695.0
2022-09-02 09:50:00,252.76,252.99,251.76,252.1,5161.0,240.3415,240.5602,239.3907,239.714,5161.0
2022-09-02 09:55:00,252.09,252.44,251.74,252.01,5199.0,239.7044,240.0372,239.3716,239.6284,5199.0
2022-09-02 10:00:00,251.6,251.76,250.66,250.66,6758.0,239.2385,239.3907,238.3447,238.3447,6758.0
2022-09-02 10:05:00,250.83,251.37,250.39,251.33,11257.0,238.5064,239.0198,238.088,238.9818,11257.0
2022-09-02 10:10:00,251.32,252.0,251.25,251.98,4602.0,238.9723,239.6189,238.9057,239.5998,4602.0
2022-09-02 10:15:00,252.07,252.22,251.68,252.22,7719.0,239.6854,239.8281,239.3146,239.8281,7719.0
2022-09-02 10:20:00,252.22,252.22,251.74,251.81,7692.0,239.8281,239.8281,239.3716,239.4382,7692.0
2022-09-02 10:25:00,251.67,252.58,251.64,252.58,2600.0,239.3051,240.1704,239.2766,240.1704,2600.0
2022-09-02 10:30:00,252.39,253.06,252.39,253.01,4829.0,239.9897,240.6268,239.9897,240.5792,4829.0
2022-09-02 10:35:00,253.05,253.64,253.05,253.57,4588.0,240.6173,241.1783,240.6173,241.1117,4588.0
2022-09-02 10:40:00,253.51,253.89,253.32,253.66,4133.0,241.0547,241.416,240.874,241.1973,4133.0
2022-09-02 10:45:00,253.49,253.62,252.75,253.15,6386.0,241.0357,241.1593,240.332,240.7124,6386.0
2022-09-02 10:50:00,253.07,253.23,252.94,253.09,2318.0,240.6363,240.7884,240.5127,240.6553,2318.0
2022-09-02 10:55:00,252.92,252.99,252.18,252.47,4939.0,240.4937,240.5602,239.79,240.0658,4939.0
2022-09-02 11:00:00,252.55,253.27,252.54,253.19,4654.0,240.1418,240.8265,240.1323,240.7504,4654.0
2022-09-02 11:05:00,253.11,253.34,252.67,252.67,6972.0,240.6743,240.893,240.2559,240.2559,6972.0
2022-09-02 11:10:00,252.69,253.07,252.57,253.03,3827.0,240.275,240.6363,240.1609,240.5983,3827.0
2022-09-02 11:15:00,253.1,253.1,252.75,253.07,4047.0,240.6648,240.6648,240.332,240.6363,4047.0
2022-09-02 11:20:00,253.08,253.27,253.02,253.21,2310.0,240.6458,240.8265,240.5888,240.7694,2310.0
2022-09-02 11:25:00,253.26,253.26,252.94,253.1,7729.0,240.817,240.817,240.5127,240.6648,7729.0
2022-09-02 11:30:00,253.04,253.27,252.73,252.88,3653.0,240.6078,240.8265,240.313,240.4556,3653.0
2022-09-02 11:35:00,252.73,253.0,252.62,252.87,3528.0,240.313,240.5697,240.2084,240.4461,3528.0
2022-09-02 11:40:00,252.89,252.89,252.25,252.44,2800.0,240.4651,240.4651,239.8566,240.0372,2800.0
2022-09-02 11:45:00,253.17,253.28,252.89,252.9,1934.0,240.7314,240.836,240.4651,240.4746,1934.0
2022-09-02 11:50:00,253.03,253.15,252.94,253.0,3908.0,240.5983,240.7124,240.5127,240.5697,3908.0
2022-09-02 11:55:00,253.0,253.29,253.0,253.15,2900.0,240.5697,240.8455,240.5697,240.7124,2900.0
2022-09-02 12:00:00,253.13,253.13,252.53,252.75,6648.0,240.6933,240.6933,240.1228,240.332,6648.0
2022-09-02 12:05:00,252.67,252.89,252.62,252.78,1747.0,240.2559,240.4651,240.2084,240.3605,1747.0
2022-09-02 12:10:00,252.74,252.87,252.49,252.58,2398.0,240.3225,240.4461,240.0848,240.1704,2398.0
2022-09-02 12:15:00,252.74,252.74,252.31,252.32,2231.0,240.3225,240.3225,239.9136,239.9231,2231.0
2022-09-02 12:20:00,252.33,252.46,251.47,251.47,8481.0,239.9327,240.0563,239.1149,239.1149,8481.0
2022-09-02 12:25:00,251.68,251.86,251.55,251.56,1211.0,239.3146,239.4857,239.191,239.2005,1211.0
2022-09-02 12:30:00,251.77,251.77,250.88,251.46,8500.0,239.4002,239.4002,238.5539,239.1054,8500.0
2022-09-02 12:35:00,251.49,251.49,250.97,251.29,2907.0,239.1339,239.1339,238.6395,238.9437,2907.0
2022-09-02 12:40:00,251.32,251.32,250.46,250.65,5169.0,238.9723,238.9723,238.1545,238.3352,5169.0
2022-09-02 12:45:00,250.5,250.62,250.28,250.36,5362.0,238.1926,238.3067,237.9834,238.0594,5362.0
2022-09-02 12:50:00,250.38,250.49,250.09,250.44,3900.0,238.0785,238.1831,237.8027,238.1355,3900.0
2022-09-02 12:55:00,250.49,250.6,250.26,250.52,2254.0,238.1831,238.2877,237.9644,238.2116,2254.0
2022-09-02 13:00:00,250.48,250.48,249.42,249.86,5042.0,238.1735,238.1735,237.1656,237.584,5042.0
2022-09-02 13:05:00,249.93,249.96,249.47,249.66,1906.0,237.6506,237.6791,237.2132,237.3938,1906.0
2022-09-02 13:10:00,249.57,250.25,249.57,250.25,5282.0,237.3083,237.9548,237.3083,237.9548,5282.0
2022-09-02 13:15:00,250.18,250.5,249.79,250.25,4305.0,237.8883,238.1926,237.5174,237.9548,4305.0
2022-09-02 13:20:00,250.07,250.08,249.11,249.12,9310.0,237.7837,237.7932,236.8709,236.8804,9310.0
2022-09-02 13:25:00,248.88,248.97,248.71,248.71,2031.0,236.6522,236.7377,236.4905,236.4905,2031.0
2022-09-02 13:30:00,248.76,248.84,248.6,248.65,2763.0,236.5381,236.6141,236.3859,236.4335,2763.0
2022-09-02 13:35:00,248.45,249.1,248.4,248.87,3289.0,236.2433,236.8613,236.1957,236.6426,3289.0
2022-09-02 13:40:00,248.77,248.94,248.63,248.94,1067.0,236.5476,236.7092,236.4144,236.7092,1067.0
2022-09-02 13:45:00,249.22,249.36,248.37,248.41,2592.0,236.9755,237.1086,236.1672,236.2052,2592.0
2022-09-02 13:50:00,248.12,248.12,247.64,247.92,1767.0,235.9295,235.9295,235.4731,235.7393,1767.0
2022-09-02 13:55:00,247.91,248.17,247.86,248.1,2700.0,235.7298,235.977,235.6823,235.9105,2700.0
2022-09-02 14:00:00,248.17,248.39,247.99,248.31,2624.0,235.977,236.1862,235.8059,236.1102,2624.0
2022-09-02 14:05:00,248.38,248.68,248.06,248.63,2474.0,236.1767,236.462,235.8724,236.4144,2474.0
2022-09-02 14:10:00,248.59,248.8,248.41,248.59,2645.0,236.3764,236.5761,236.2052,236.3764,2645.0
2022-09-02 14:15:00,248.49,248.74,248.34,248.72,2057.0,236.2813,236.519,236.1387,236.5,2057.0
2022-09-02 14:20:00,248.61,248.69,248.45,248.49,1538.0,236.3954,236.4715,236.2433,236.2813,1538.0
2022-09-02 14:25:00,248.52,249.35,248.52,249.19,2793.0,236.3098,237.0991,236.3098,236.9469,2793.0
2022-09-02 14:30:00,249.08,249.23,248.95,249.23,1522.0,236.8423,236.985,236.7187,236.985,1522.0
2022-09-02 14:35:00,249.35,250.01,249.34,249.96,4121.0,237.0991,237.7266,237.0896,237.6791,4121.0
2022-09-02 14:40:00,250.0,250.0,249.44,249.81,2705.0,237.7171,237.7171,237.1846,237.5365,2705.0
2022-09-02 14:45:00,249.73,249.87,249.39,249.57,2203.0,237.4604,237.5935,237.1371,237.3083,2203.0
2022-09-02 14:50:00,249.42,249.62,249.31,249.38,2700.0,237.1656,237.3558,237.061,237.1276,2700.0
2022-09-02 14:55:00,249.21,249.37,248.88,249.1,3100.0,236.9659,237.1181,236.6522,236.8613,3100.0
2022-09-02 15:00:00,249.0,249.67,248.88,249.42,5679.0,236.7663,237.4033,236.6522,237.1656,5679.0
2022-09-02 15:05:00,249.38,249.64,249.38,249.38,2950.0,237.1276,237.3748,237.1276,237.1276,2950.0
2022-09-02 15:10:00,249.36,249.47,249.16,249.36,3100.0,237.1086,237.2132,236.9184,237.1086,3100.0
2022-09-02 15:15:00,249.41,249.67,248.94,249.05,3531.0,237.1561,237.4033,236.7092,236.8138,3531.0
2022-09-02 15:20:00,248.97,249.11,247.91,248.23,7601.0,236.7377,236.8709,235.7298,236.0341,7601.0
2022-09-02 15:25:00,248.09,248.43,248.0,248.22,3740.0,235.901,236.2243,235.8154,236.0246,3740.0
2022-09-02 15:30:00,248.16,248.65,247.92,247.92,15935.0,235.9675,236.4335,235.7393,235.7393,15935.0
2022-09-02 15:35:00,247.69,247.69,246.91,247.21,5261.0,235.5206,235.5206,234.7789,235.0642,5261.0
2022-09-02 15:40:00,247.25,247.25,246.85,246.98,9465.0,235.1022,235.1022,234.7219,234.8455,9465.0
2022-09-02 15:45:00,246.91,247.58,246.9,247.46,11087.0,234.7789,235.416,234.7694,235.3019,11087.0
2022-09-02 15:50:00,247.5,248.01,247.44,248.01,17176.0,235.34,235.8249,235.2829,235.8249,17176.0
2022-09-02 15:55:00,248.09,248.45,247.71,248.32,50330.0,235.901,236.2433,235.5396,236.1197,50330.0
2022-09-06 09:30:00,249.32,249.82,247.31,248.29,23795.0,237.0705,237.546,235.1593,236.0911,23795.0
2022-09-06 09:35:00,248.12,248.3,246.92,247.48,7429.0,235.9295,236.1007,234.7885,235.3209,7429.0
2022-09-06 09:40:00,247.51,247.96,247.01,247.9,10124.0,235.3495,235.7774,234.874,235.7203,10124.0
2022-09-06 09:45:00,248.0,248.0,246.76,247.29,3336.0,235.8154,235.8154,234.6363,235.1403,3336.0
2022-09-06 09:50:00,247.35,247.46,246.44,246.74,6094.0,235.1973,235.3019,234.332,234.6173,6094.0
2022-09-06 09:55:00,246.74,248.51,246.34,248.14,9449.0,234.6173,236.3003,234.237,235.9485,9449.0
2022-09-06 10:00:00,248.11,248.12,245.58,245.99,12001.0,235.92,235.9295,233.5143,233.9041,12001.0
2022-09-06 10:05:00,246.06,246.07,245.2,245.67,8771.0,233.9707,233.9802,233.153,233.5999,8771.0
2022-09-06 10:10:00,245.57,246.17,244.89,246.17,12330.0,233.5048,234.0753,232.8582,234.0753,12330.0
2022-09-06 10:15:00,246.13,246.84,245.83,246.56,6405.0,234.0373,234.7124,233.752,234.4461,6405.0
2022-09-06 10:20:00,246.92,246.97,246.42,246.76,4034.0,234.7885,234.836,234.313,234.6363,4034.0
2022-09-06 10:25:00,246.82,248.35,246.8,247.95,4504.0,234.6934,236.1482,234.6744,235.7678,4504.0
2022-09-06 10:30:00,248.03,248.03,247.68,247.96,1686.0,235.8439,235.8439,235.5111,235.7774,1686.0
2022-09-06 10:35:00,248.04,248.82,247.58,248.62,17276.0,235.8534,236.5951,235.416,236.4049,17276.0
2022-09-06 10:40:00,248.83,249.42,248.56,249.26,22582.0,236.6046,237.1656,236.3479,237.0135,22582.0
2022-09-06 10:45:00,249.42,249.8,248.91,249.01,9186.0,237.1656,237.527,236.6807,236.7758,9186.0
2022-09-06 10:50:00,248.88,250.33,248.88,249.87,3923.0,236.6522,238.0309,236.6522,237.5935,3923.0
2022-09-06 10:55:00,249.91,250.68,249.91,250.33,8662.0,237.6316,238.3637,237.6316,238.0309,8662.0
2022-09-06 11:00:00,249.91,250.36,249.66,250.15,5461.0,237.6316,238.0594,237.3938,237.8598,5461.0
2022-09-06 11:05:00,250.24,251.16,249.95,250.75,7747.0,237.9453,238.8201,237.6696,238.4303,7747.0
2022-09-06 11:10:00,250.48,250.48,250.1,250.27,4417.0,238.1735,238.1735,237.8122,237.9739,4417.0
2022-09-06 11:15:00,250.15,250.24,249.46,250.14,3373.0,237.8598,237.9453,237.2037,237.8503,3373.0
2022-09-06 11:20:00,249.96,250.14,249.51,250.13,4424.0,237.6791,237.8503,237.2512,237.8407,4424.0
2022-09-06 11:25:00,250.21,250.48,249.87,250.07,4308.0,237.9168,238.1735,237.5935,237.7837,4308.0
2022-09-06 11:30:00,249.78,250.66,249.64,250.04,13940.0,237.5079,238.3447,237.3748,237.7552,13940.0
2022-09-06 11:35:00,250.07,250.21,249.39,249.8,2898.0,237.7837,237.9168,237.1371,237.527,2898.0
2022-09-06 11:40:00,249.62,250.73,249.62,250.21,3477.0,237.3558,238.4113,237.3558,237.9168,3477.0
2022-09-06 11:45:00,250.17,250.27,249.22,249.22,5876.0,237.8788,237.9739,236.9755,236.9755,5876.0
2022-09-06 11:50:00,249.38,249.75,249.29,249.5,5685.0,237.1276,237.4794,237.042,237.2417,5685.0
2022-09-06 11:55:00,249.44,249.78,249.44,249.59,2602.0,237.1846,237.5079,237.1846,237.3273,2602.0
2022-09-06 12:00:00,249.43,249.66,249.31,249.47,5114.0,237.1751,237.3938,237.061,237.2132,5114.0
2022-09-06 12:05:00,249.45,249.57,248.67,248.69,5494.0,237.1942,237.3083,236.4525,236.4715,5494.0
2022-09-06 12:10:00,248.58,248.58,248.27,248.5,2498.0,236.3669,236.3669,236.0721,236.2908,2498.0
2022-09-06 12:15:00,248.4,248.5,247.5,247.58,5135.0,236.1957,236.2908,235.34,235.416,5135.0
2022-09-06 12:20:00,247.48,247.77,247.17,247.33,6205.0,235.3209,235.5967,235.0262,235.1783,6205.0
2022-09-06 12:25:00,247.29,247.58,247.22,247.54,4478.0,235.1403,235.416,235.0737,235.378,4478.0
2022-09-06 12:30:00,247.56,247.64,247.48,247.64,5535.0,235.397,235.4731,235.3209,235.4731,5535.0
2022-09-06 12:35:00,247.71,247.76,247.48,247.49,2322.0,235.5396,235.5872,235.3209,235.3304,2322.0
2022-09-06 12:40:00,247.41,247.94,247.22,247.93,9015.0,235.2544,235.7583,235.0737,235.7488,9015.0
2022-09-06 12:45:00,247.97,248.07,247.85,247.85,4361.0,235.7869,235.882,235.6728,235.6728,4361.0
2022-09-06 12:50:00,247.97,247.97,247.56,247.87,2412.0,235.7869,235.7869,235.397,235.6918,2412.0
2022-09-06 12:55:00,247.92,248.28,247.87,247.91,4517.0,235.7393,236.0816,235.6918,235.7298,4517.0
2022-09-06 13:00:00,247.84,247.95,247.32,247.43,4800.0,235.6633,235.7678,235.1688,235.2734,4800.0
2022-09-06 13:05:00,247.51,247.51,246.49,246.54,3300.0,235.3495,235.3495,234.3796,234.4271,3300.0
2022-09-06 13:10:00,246.53,246.68,246.22,246.36,10158.0,234.4176,234.5602,234.1228,234.256,10158.0
2022-09-06 13:15:00,246.36,246.66,246.27,246.66,5696.0,234.256,234.5412,234.1704,234.5412,5696.0
2022-09-06 13:20:00,246.82,246.85,246.5,246.85,5180.0,234.6934,234.7219,234.3891,234.7219,5180.0
2022-09-06 13:25:00,246.7,246.74,246.64,246.68,1901.0,234.5793,234.6173,234.5222,234.5602,1901.0
2022-09-06 13:30:00,246.61,247.15,246.52,247.05,4150.0,234.4937,235.0072,234.4081,234.9121,4150.0
2022-09-06 13:35:00,246.91,247.03,246.7,247.03,2956.0,234.7789,234.893,234.5793,234.893,2956.0
2022-09-06 13:40:00,246.94,246.94,246.39,246.7,3016.0,234.8075,234.8075,234.2845,234.5793,3016.0
2022-09-06 13:45:00,246.8,246.84,246.12,246.19,10942.0,234.6744,234.7124,234.0278,234.0943,10942.0
2022-09-06 13:50:00,246.09,246.47,246.01,246.22,4178.0,233.9992,234.3606,233.9232,234.1228,4178.0
2022-09-06 13:55:00,246.34,247.0,246.23,247.0,5021.0,234.237,234.8645,234.1324,234.8645,5021.0
2022-09-06 14:00:00,246.93,247.17,246.86,247.11,2100.0,234.798,235.0262,234.7314,234.9691,2100.0
2022-09-06 14:05:00,247.05,247.17,246.72,246.99,6448.0,234.9121,235.0262,234.5983,234.855,6448.0
2022-09-06 14:10:00,247.05,247.69,247.02,247.41,5345.0,234.9121,235.5206,234.8835,235.2544,5345.0
2022-09-06 14:15:00,247.49,247.81,247.45,247.68,3800.0,235.3304,235.6347,235.2924,235.5111,3800.0
2022-09-06 14:20:00,247.7,247.7,247.28,247.49,4401.0,235.5301,235.5301,235.1308,235.3304,4401.0
2022-09-06 14:25:00,247.49,247.59,247.19,247.26,4109.0,235.3304,235.4255,235.0452,235.1117,4109.0
2022-09-06 14:30:00,247.33,247.33,246.48,246.96,5807.0,235.1783,235.1783,234.3701,234.8265,5807.0
2022-09-06 14:35:00,247.01,247.28,246.78,247.07,3490.0,234.874,235.1308,234.6553,234.9311,3490.0
2022-09-06 14:40:00,246.93,246.99,246.6,246.68,2656.0,234.798,234.855,234.4842,234.5602,2656.0
2022-09-06 14:45:00,246.63,246.78,246.37,246.78,4491.0,234.5127,234.6553,234.2655,234.6553,4491.0
2022-09-06 14:50:00,246.62,246.63,246.01,246.27,6339.0,234.5032,234.5127,233.9232,234.1704,6339.0
2022-09-06 14:55:00,246.29,246.7,246.23,246.39,4937.0,234.1894,234.5793,234.1324,234.2845,4937.0
2022-09-06 15:00:00,246.46,246.83,246.37,246.73,7236.0,234.3511,234.7029,234.2655,234.6078,7236.0
2022-09-06 15:05:00,246.72,247.6,246.71,247.6,6711.0,234.5983,235.435,234.5888,235.435,6711.0
2022-09-06 15:10:00,247.66,247.88,247.48,247.6,14347.0,235.4921,235.7013,235.3209,235.435,14347.0
2022-09-06 15:15:00,247.51,248.09,247.51,247.58,46795.0,235.3495,235.901,235.3495,235.416,46795.0
2022-09-06 15:20:00,247.52,247.59,246.74,247.19,26917.0,235.359,235.4255,234.6173,235.0452,26917.0
2022-09-06 15:25:00,247.12,247.17,246.88,246.98,21581.0,234.9786,235.0262,234.7504,234.8455,21581.0
2022-09-06 15:30:00,246.92,246.97,246.39,246.49,15110.0,234.7885,234.836,234.2845,234.3796,15110.0
2022-09-06 15:35:00,246.63,246.91,246.46,246.56,9503.0,234.5127,234.7789,234.3511,234.4461,9503.0
2022-09-06 15:40:00,246.5,247.12,246.46,246.98,11301.0,234.3891,234.9786,234.3511,234.8455,11301.0
2022-09-06 15:45:00,246.95,247.02,246.45,246.88,13766.0,234.817,234.8835,234.3415,234.7504,13766.0
2022-09-06 15:50:00,246.67,246.75,246.22,246.36,21894.0,234.5507,234.6268,234.1228,234.256,21894.0
2022-09-06 15:55:00,246.43,246.53,245.77,246.24,82469.0,234.3225,234.4176,233.695,234.1419,82469.0
2022-09-07 09:30:00,247.08,247.68,245.88,246.04,17605.0,234.9406,235.5111,233.7996,233.9517,17605.0
2022-09-07 09:35:00,245.79,246.76,245.78,246.22,8144.0,233.714,234.6363,233.7045,234.1228,8144.0
2022-09-07 09:40:00,246.59,249.41,246.59,249.34,5959.0,234.4747,237.1561,234.4747,237.0896,5959.0
2022-09-07 09:45:00,249.74,249.86,247.7,247.7,41253.0,237.4699,237.584,235.5301,235.5301,41253.0
2022-09-07 09:50:00,247.82,247.83,246.99,247.26,10349.0,235.6442,235.6537,234.855,235.1117,10349.0
2022-09-07 09:55:00,247.43,248.23,247.36,247.43,6811.0,235.2734,236.0341,235.2068,235.2734,6811.0
2022-09-07 10:00:00,247.43,248.55,247.22,248.34,10297.0,235.2734,236.3384,235.0737,236.1387,10297.0
2022-09-07 10:05:00,248.34,248.57,247.69,247.79,5039.0,236.1387,236.3574,235.5206,235.6157,5039.0
2022-09-07 10:10:00,248.02,248.11,246.63,246.74,5927.0,235.8344,235.92,234.5127,234.6173,5927.0
2022-09-07 10:15:00,246.45,246.79,246.35,246.4,7308.0,234.3415,234.6648,234.2465,234.294,7308.0
2022-09-07 10:20:00,246.41,246.53,245.82,245.82,8725.0,234.3035,234.4176,233.7425,233.7425,8725.0
2022-09-07 10:25:00,245.78,246.76,245.71,246.58,29434.0,233.7045,234.6363,233.6379,234.4652,29434.0
2022-09-07 10:30:00,246.73,247.12,246.1,246.1,3842.0,234.6078,234.9786,234.0087,234.0087,3842.0
2022-09-07 10:35:00,246.08,246.18,245.67,245.79,8903.0,233.9897,234.0848,233.5999,233.714,8903.0
2022-09-07 10:40:00,245.92,245.92,245.26,245.3,11614.0,233.8376,233.8376,233.21,233.248,11614.0
2022-09-07 10:45:00,245.3,245.83,245.1,245.83,7817.0,233.248,233.752,233.0579,233.752,7817.0
2022-09-07 10:50:00,245.88,245.98,245.5,245.72,11729.0,233.7996,233.8946,233.4382,233.6474,11729.0
2022-09-07 10:55:00,245.69,246.26,245.69,245.81,8624.0,233.6189,234.1609,233.6189,233.733,8624.0
2022-09-07 11:00:00,245.82,246.09,245.53,245.92,7998.0,233.7425,233.9992,233.4667,233.8376,7998.0
2022-09-07 11:05:00,245.91,246.51,245.91,246.23,5033.0,233.8281,234.3986,233.8281,234.1324,5033.0
2022-09-07 11:10:00,246.2,246.77,246.19,246.67,16745.0,234.1038,234.6458,234.0943,234.5507,16745.0
2022-09-07 11:15:00,246.45,246.48,245.87,246.05,7345.0,234.3415,234.3701,233.79,233.9612,7345.0
2022-09-07 11:20:00,246.05,246.24,245.61,245.78,11661.0,233.9612,234.1419,233.5428,233.7045,11661.0
2022-09-07 11:25:00,245.76,246.62,245.7,246.26,5739.0,233.6854,234.5032,233.6284,234.1609,5739.0
2022-09-07 11:30:00,246.3,246.53,246.11,246.11,5092.0,234.1989,234.4176,234.0183,234.0183,5092.0
2022-09-07 11:35:00,246.06,246.22,246.0,246.06,3400.0,233.9707,234.1228,233.9137,233.9707,3400.0
2022-09-07 11:40:00,245.97,246.06,245.46,245.47,7538.0,233.8851,233.9707,233.4002,233.4097,7538.0
2022-09-07 11:45:00,245.53,245.88,245.45,245.88,3911.0,233.4667,233.7996,233.3907,233.7996,3911.0
2022-09-07 11:50:00,245.81,245.89,245.48,245.58,4162.0,233.733,233.8091,233.4192,233.5143,4162.0
2022-09-07 11:55:00,245.67,245.74,245.11,245.18,10213.0,233.5999,233.6664,233.0674,233.1339,10213.0
2022-09-07 12:00:00,245.2,245.38,244.97,245.11,10123.0,233.153,233.3241,232.9343,233.0674,10123.0
2022-09-07 12:05:00,245.14,245.14,244.45,244.92,6835.0,233.0959,233.0959,232.4398,232.8867,6835.0
2022-09-07 12:10:00,244.98,245.18,244.51,244.66,8331.0,232.9438,233.1339,232.4969,232.6395,8331.0
2022-09-07 12:15:00,244.58,244.6,244.28,244.31,4528.0,232.5634,232.5824,232.2782,232.3067,4528.0
2022-09-07 12:20:00,244.4,244.49,243.93,244.16,9899.0,232.3923,232.4778,231.9454,232.1641,9899.0
2022-09-07 12:25:00,244.12,244.78,244.07,244.37,8378.0,232.126,232.7536,232.0785,232.3637,8378.0
2022-09-07 12:30:00,244.33,244.84,244.32,244.81,5818.0,232.3257,232.8106,232.3162,232.7821,5818.0
2022-09-07 12:35:00,244.81,245.44,244.6,245.44,10903.0,232.7821,233.3812,232.5824,233.3812,10903.0
2022-09-07 12:40:00,245.49,246.04,245.32,245.91,5974.0,233.4287,233.9517,233.2671,233.8281,5974.0
2022-09-07 12:45:00,245.87,246.04,245.75,245.94,4151.0,233.79,233.9517,233.6759,233.8566,4151.0
2022-09-07 12:50:00,245.91,246.02,245.54,245.54,5918.0,233.8281,233.9327,233.4763,233.4763,5918.0
2022-09-07 12:55:00,245.49,245.54,245.14,245.49,7179.0,233.4287,233.4763,233.0959,233.4287,7179.0
2022-09-07 13:00:00,245.5,246.26,245.48,246.22,6210.0,233.4382,234.1609,233.4192,234.1228,6210.0
2022-09-07 13:05:00,246.2,246.25,245.93,246.02,9107.0,234.1038,234.1514,233.8471,233.9327,9107.0
2022-09-07 13:10:00,245.97,245.99,245.75,245.83,9165.0,233.8851,233.9041,233.6759,233.752,9165.0
2022-09-07 13:15:00,245.88,245.91,245.6,245.6,6029.0,233.7996,233.8281,233.5333,233.5333,6029.0
2022-09-07 13:20:00,245.65,245.74,245.47,245.47,8679.0,233.5809,233.6664,233.4097,233.4097,8679.0
2022-09-07 13:25:00,245.44,245.5,245.31,245.49,5457.0,233.3812,233.4382,233.2576,233.4287,5457.0
2022-09-07 13:30:00,245.53,246.01,245.5,245.94,5393.0,233.4667,233.9232,233.4382,233.8566,5393.0
2022-09-07 13:35:00,245.94,246.37,245.79,246.31,9138.0,233.8566,234.2655,233.714,234.2084,9138.0
2022-09-07 13:40:00,246.34,246.76,246.34,246.69,5296.0,234.237,234.6363,234.237,234.5698,5296.0
2022-09-07 13:45:00,246.75,247.06,246.67,246.89,12540.0,234.6268,234.9216,234.5507,234.7599,12540.0
2022-09-07 13:50:00,246.84,247.13,246.8,246.95,8517.0,234.7124,234.9881,234.6744,234.817,8517.0
2022-09-07 13:55:00,246.89,246.96,246.57,246.62,6888.0,234.7599,234.8265,234.4557,234.5032,6888.0
2022-09-07 14:00:00,246.68,247.18,246.66,247.17,6566.0,234.5602,235.0357,234.5412,235.0262,6566.0
2022-09-07 14:05:00,247.27,247.31,246.82,246.93,5212.0,235.1213,235.1593,234.6934,234.798,5212.0
2022-09-07 14:10:00,246.83,247.17,246.76,247.09,3221.0,234.7029,235.0262,234.6363,234.9501,3221.0
2022-09-07 14:15:00,247.1,247.21,246.26,246.26,9060.0,234.9596,235.0642,234.1609,234.1609,9060.0
2022-09-07 14:20:00,246.37,246.65,246.23,246.59,6109.0,234.2655,234.5317,234.1324,234.4747,6109.0
2022-09-07 14:25:00,246.65,247.21,246.63,247.21,4899.0,234.5317,235.0642,234.5127,235.0642,4899.0
2022-09-07 14:30:00,247.08,247.61,247.06,247.57,6465.0,234.9406,235.4446,234.9216,235.4065,6465.0
2022-09-07 14:35:00,247.5,247.62,247.41,247.5,4034.0,235.34,235.4541,235.2544,235.34,4034.0
2022-09-07 14:40:00,247.44,247.66,247.44,247.56,2500.0,235.2829,235.4921,235.2829,235.397,2500.0
2022-09-07 14:45:00,247.56,247.56,247.01,247.09,15771.0,235.397,235.397,234.874,234.9501,15771.0
2022-09-07 14:50:00,247.13,247.22,246.62,246.88,15269.0,234.9881,235.0737,234.5032,234.7504,15269.0
2022-09-07 14:55:00,246.81,247.23,246.76,247.05,17196.0,234.6839,235.0832,234.6363,234.9121,17196.0
2022-09-07 15:00:00,247.05,247.12,246.79,246.88,34378.0,234.9121,234.9786,234.6648,234.7504,34378.0
2022-09-07 15:05:00,246.89,247.59,246.81,247.52,32138.0,234.7599,235.4255,234.6839,235.359,32138.0
2022-09-07 15:10:00,247.56,247.69,247.3,247.36,14779.0,235.397,235.5206,235.1498,235.2068,14779.0
2022-09-07 15:15:00,247.37,247.73,247.21,247.27,13288.0,235.2163,235.5587,235.0642,235.1213,13288.0
2022-09-07 15:20:00,247.28,247.79,247.23,247.72,12050.0,235.1308,235.6157,235.0832,235.5491,12050.0
2022-09-07 15:25:00,247.75,248.24,247.74,248.22,8178.0,235.5777,236.0436,235.5682,236.0246,8178.0
2022-09-07 15:30:00,248.25,248.25,247.75,247.93,13636.0,236.0531,236.0531,235.5777,235.7488,13636.0
2022-09-07 15:35:00,247.98,248.0,247.72,247.91,15219.0,235.7964,235.8154,235.5491,235.7298,15219.0
2022-09-07 15:40:00,247.94,247.96,247.53,247.93,14513.0,235.7583,235.7774,235.3685,235.7488,14513.0
2022-09-07 15:45:00,247.9,248.14,247.8,247.88,29503.0,235.7203,235.9485,235.6252,235.7013,29503.0
2022-09-07 15:50:00,247.92,247.97,247.56,247.88,39300.0,235.7393,235.7869,235.397,235.7013,39300.0
2022-09-07 15:55:00,247.84,248.17,247.43,247.87,145493.0,235.6633,235.977,235.2734,235.6918,145493.0
2022-09-08 09:30:00,245.29,246.62,244.42,245.25,16225.0,233.2385,234.5032,232.4113,233.2005,16225.0
2022-09-08 09:35:00,245.12,245.12,243.73,243.78,8966.0,233.0769,233.0769,231.7552,231.8027,8966.0
2022-09-08 09:40:00,243.92,245.9,243.4,245.9,9308.0,231.9358,233.8186,231.4414,233.8186,9308.0
2022-09-08 09:45:00,245.67,246.07,245.07,245.46,11341.0,233.5999,233.9802,233.0293,233.4002,11341.0
2022-09-08 09:50:00,245.34,245.46,244.71,244.8,9758.0,233.2861,233.4002,232.687,232.7726,9758.0
2022-09-08 09:55:00,244.8,245.89,244.79,245.41,22285.0,232.7726,233.8091,232.7631,233.3526,22285.0
2022-09-08 10:00:00,245.3,245.41,243.8,243.94,16834.0,233.248,233.3526,231.8217,231.9549,16834.0
2022-09-08 10:05:00,244.0,244.62,244.0,244.35,18974.0,232.0119,232.6015,232.0119,232.3447,18974.0
2022-09-08 10:10:00,244.45,245.59,244.38,245.59,18685.0,232.4398,233.5238,232.3732,233.5238,18685.0
2022-09-08 10:15:00,245.61,247.05,245.46,247.05,15809.0,233.5428,234.9121,233.4002,234.9121,15809.0
2022-09-08 10:20:00,247.05,247.57,246.75,246.75,11312.0,234.9121,235.4065,234.6268,234.6268,11312.0
2022-09-08 10:25:00,246.94,247.38,246.85,246.88,16204.0,234.8075,235.2259,234.7219,234.7504,16204.0
2022-09-08 10:30:00,246.73,247.11,246.47,247.02,7343.0,234.6078,234.9691,234.3606,234.8835,7343.0
2022-09-08 10:35:00,246.85,247.04,246.7,246.7,4801.0,234.7219,234.9026,234.5793,234.5793,4801.0
2022-09-08 10:40:00,246.78,247.12,246.6,247.0,18924.0,234.6553,234.9786,234.4842,234.8645,18924.0
2022-09-08 10:45:00,247.05,247.68,247.0,247.29,23290.0,234.9121,235.5111,234.8645,235.1403,23290.0
2022-09-08 10:50:00,247.36,247.69,247.06,247.43,11390.0,235.2068,235.5206,234.9216,235.2734,11390.0
2022-09-08 10:55:00,247.38,247.59,247.13,247.59,30755.0,235.2259,235.4255,234.9881,235.4255,30755.0
2022-09-08 11:00:00,247.64,247.9,247.2,247.83,23337.0,235.4731,235.7203,235.0547,235.6537,23337.0
2022-09-08 11:05:00,248.06,248.55,248.06,248.54,3571.0,235.8724,236.3384,235.8724,236.3289,3571.0
2022-09-08 11:10:00,248.44,248.7,248.26,248.7,5024.0,236.2338,236.481,236.0626,236.481,5024.0
2022-09-08 11:15:00,248.56,249.54,248.56,249.54,6077.0,236.3479,237.2797,236.3479,237.2797,6077.0
2022-09-08 11:20:00,249.48,249.56,249.29,249.29,3364.0,237.2227,237.2987,237.042,237.042,3364.0
2022-09-08 11:25:00,249.37,249.64,249.23,249.29,6264.0,237.1181,237.3748,236.985,237.042,6264.0
2022-09-08 11:30:00,249.31,249.71,249.26,249.39,7369.0,237.061,237.4414,237.0135,237.1371,7369.0
2022-09-08 11:35:00,249.43,249.64,249.17,249.2,7784.0,237.1751,237.3748,236.9279,236.9564,7784.0
2022-09-08 11:40:00,249.15,249.17,248.43,248.43,15423.0,236.9089,236.9279,236.2243,236.2243,15423.0
2022-09-08 11:45:00,248.52,248.81,248.31,248.43,8138.0,236.3098,236.5856,236.1102,236.2243,8138.0
2022-09-08 11:50:00,248.42,248.65,247.87,248.55,7279.0,236.2148,236.4335,235.6918,236.3384,7279.0
2022-09-08 11:55:00,248.65,248.73,248.15,248.51,4245.0,236.4335,236.5095,235.958,236.3003,4245.0
2022-09-08 12:00:00,248.17,248.17,246.84,246.84,8315.0,235.977,235.977,234.7124,234.7124,8315.0
2022-09-08 12:05:00,246.85,246.93,246.03,246.31,9847.0,234.7219,234.798,233.9422,234.2084,9847.0
2022-09-08 12:10:00,246.4,246.76,245.92,246.61,11323.0,234.294,234.6363,233.8376,234.4937,11323.0
2022-09-08 12:15:00,246.65,246.68,246.18,246.34,9775.0,234.5317,234.5602,234.0848,234.237,9775.0
2022-09-08 12:20:00,246.35,246.65,245.95,246.25,11202.0,234.2465,234.5317,233.8661,234.1514,11202.0
2022-09-08 12:25:00,246.21,246.44,246.21,246.26,4611.0,234.1133,234.332,234.1133,234.1609,4611.0
2022-09-08 12:30:00,246.26,246.89,246.17,246.77,4607.0,234.1609,234.7599,234.0753,234.6458,4607.0
2022-09-08 12:35:00,246.98,247.47,246.98,247.0,5818.0,234.8455,235.3114,234.8455,234.8645,5818.0
2022-09-08 12:40:00,247.01,248.41,246.96,248.31,6221.0,234.874,236.2052,234.8265,236.1102,6221.0
2022-09-08 12:45:00,248.14,248.19,247.54,247.73,4381.0,235.9485,235.9961,235.378,235.5587,4381.0
2022-09-08 12:50:00,247.65,247.79,247.38,247.5,3137.0,235.4826,235.6157,235.2259,235.34,3137.0
2022-09-08 12:55:00,247.49,247.68,247.25,247.49,3676.0,235.3304,235.5111,235.1022,235.3304,3676.0
2022-09-08 13:00:00,247.48,247.76,247.11,247.31,6143.0,235.3209,235.5872,234.9691,235.1593,6143.0
2022-09-08 13:05:00,247.21,247.33,246.89,247.24,3417.0,235.0642,235.1783,234.7599,235.0927,3417.0
2022-09-08 13:10:00,247.44,248.12,247.44,248.12,8740.0,235.2829,235.9295,235.2829,235.9295,8740.0
2022-09-08 13:15:00,248.04,248.33,247.9,248.13,4066.0,235.8534,236.1292,235.7203,235.939,4066.0
2022-09-08 13:20:00,248.13,248.39,248.12,248.33,3229.0,235.939,236.1862,235.9295,236.1292,3229.0
2022-09-08 13:25:00,248.4,248.55,248.05,248.14,3928.0,236.1957,236.3384,235.8629,235.9485,3928.0
2022-09-08 13:30:00,248.12,248.13,247.78,248.13,4389.0,235.9295,235.939,235.6062,235.939,4389.0
2022-09-08 13:35:00,248.04,248.57,248.04,248.31,3703.0,235.8534,236.3574,235.8534,236.1102,3703.0
2022-09-08 13:40:00,248.19,248.42,248.19,248.34,3730.0,235.9961,236.2148,235.9961,236.1387,3730.0
2022-09-08 13:45:00,248.28,248.32,248.03,248.24,2209.0,236.0816,236.1197,235.8439,236.0436,2209.0
2022-09-08 13:50:00,248.32,248.32,247.84,248.1,4386.0,236.1197,236.1197,235.6633,235.9105,4386.0
2022-09-08 13:55:00,248.01,248.01,247.22,247.87,5323.0,235.8249,235.8249,235.0737,235.6918,5323.0
2022-09-08 14:00:00,248.05,248.05,247.73,247.99,9594.0,235.8629,235.8629,235.5587,235.8059,9594.0
2022-09-08 14:05:00,247.93,248.17,247.53,247.69,6600.0,235.7488,235.977,235.3685,235.5206,6600.0
2022-09-08 14:10:00,247.73,247.83,247.45,247.58,3560.0,235.5587,235.6537,235.2924,235.416,3560.0
2022-09-08 14:15:00,247.41,247.89,247.36,247.84,4885.0,235.2544,235.7108,235.2068,235.6633,4885.0
2022-09-08 14:20:00,247.78,247.98,247.54,247.98,3303.0,235.6062,235.7964,235.378,235.7964,3303.0
2022-09-08 14:25:00,248.02,248.02,247.57,247.57,3161.0,235.8344,235.8344,235.4065,235.4065,3161.0
2022-09-08 14:30:00,247.71,248.16,247.71,247.94,4392.0,235.5396,235.9675,235.5396,235.7583,4392.0
2022-09-08 14:35:00,247.93,248.03,247.77,248.0,6789.0,235.7488,235.8439,235.5967,235.8154,6789.0
2022-09-08 14:40:00,247.91,247.96,246.95,247.28,5172.0,235.7298,235.7774,234.817,235.1308,5172.0
2022-09-08 14:45:00,247.23,247.37,246.92,247.18,4492.0,235.0832,235.2163,234.7885,235.0357,4492.0
2022-09-08 14:50:00,247.22,247.62,246.89,247.56,4759.0,235.0737,235.4541,234.7599,235.397,4759.0
2022-09-08 14:55:00,247.42,247.42,246.97,246.99,5012.0,235.2639,235.2639,234.836,234.855,5012.0
2022-09-08 15:00:00,247.05,247.26,246.56,246.86,6828.0,234.9121,235.1117,234.4461,234.7314,6828.0
2022-09-08 15:05:00,246.91,247.25,246.91,247.05,4747.0,234.7789,235.1022,234.7789,234.9121,4747.0
2022-09-08 15:10:00,246.92,247.64,246.85,247.64,5331.0,234.7885,235.4731,234.7219,235.4731,5331.0
2022-09-08 15:15:00,247.71,247.79,247.55,247.73,4579.0,235.5396,235.6157,235.3875,235.5587,4579.0
2022-09-08 15:20:00,247.73,247.81,247.51,247.72,3934.0,235.5587,235.6347,235.3495,235.5491,3934.0
2022-09-08 15:25:00,247.66,247.78,247.5,247.7,5584.0,235.4921,235.6062,235.34,235.5301,5584.0
2022-09-08 15:30:00,247.46,247.72,247.26,247.32,15563.0,235.3019,235.5491,235.1117,235.1688,15563.0
2022-09-08 15:35:00,247.3,247.52,247.1,247.48,9988.0,235.1498,235.359,234.9596,235.3209,9988.0
2022-09-08 15:40:00,247.44,247.46,247.12,247.15,9361.0,235.2829,235.3019,234.9786,235.0072,9361.0
2022-09-08 15:45:00,247.16,247.62,247.12,247.15,16778.0,235.0167,235.4541,234.9786,235.0072,16778.0
2022-09-08 15:50:00,247.31,248.37,247.27,248.23,53102.0,235.1593,236.1672,235.1213,236.0341,53102.0
2022-09-08 15:55:00,248.19,248.45,247.83,247.96,100588.0,235.9961,236.2433,235.6537,235.7774,100588.0
2022-09-09 09:30:00,250.06,252.78,249.98,252.48,21209.0,237.7742,240.3605,237.6981,240.0753,21209.0
2022-09-09 09:35:00,252.48,252.81,251.98,252.12,13248.0,240.0753,240.3891,239.5998,239.733,13248.0
2022-09-09 09:40:00,252.31,252.31,251.48,251.48,4264.0,239.9136,239.9136,239.1244,239.1244,4264.0
2022-09-09 09:45:00,251.43,252.31,251.16,252.18,12804.0,239.0769,239.9136,238.8201,239.79,12804.0
2022-09-09 09:50:00,252.19,252.24,251.39,251.97,4678.0,239.7995,239.8471,239.0388,239.5903,4678.0
2022-09-09 09:55:00,251.71,252.33,251.53,252.33,4700.0,239.3431,239.9327,239.172,239.9327,4700.0
2022-09-09 10:00:00,252.31,252.66,252.2,252.55,13195.0,239.9136,240.2464,239.809,240.1418,13195.0
2022-09-09 10:05:00,252.52,252.71,252.34,252.64,17281.0,240.1133,240.294,239.9422,240.2274,17281.0
2022-09-09 10:10:00,252.57,252.57,252.28,252.49,13522.0,240.1609,240.1609,239.8851,240.0848,13522.0
2022-09-09 10:15:00,252.57,252.9,252.38,252.58,6704.0,240.1609,240.4746,239.9802,240.1704,6704.0
2022-09-09 10:20:00,252.59,252.89,252.39,252.41,6027.0,240.1799,240.4651,239.9897,240.0087,6027.0
2022-09-09 10:25:00,252.35,252.69,252.23,252.46,5619.0,239.9517,240.275,239.8376,240.0563,5619.0
2022-09-09 10:30:00,252.66,252.67,252.26,252.62,17789.0,240.2464,240.2559,239.8661,240.2084,17789.0
2022-09-09 10:35:00,252.5,252.84,252.36,252.54,3200.0,240.0943,240.4176,239.9612,240.1323,3200.0
2022-09-09 10:40:00,252.54,252.86,252.52,252.67,6816.0,240.1323,240.4366,240.1133,240.2559,6816.0
2022-09-09 10:45:00,252.82,252.9,252.41,252.62,5038.0,240.3986,240.4746,240.0087,240.2084,5038.0
2022-09-09 10:50:00,252.62,252.7,252.1,252.7,15230.0,240.2084,240.2845,239.714,240.2845,15230.0
2022-09-09 10:55:00,252.77,252.96,252.52,252.96,6869.0,240.351,240.5317,240.1133,240.5317,6869.0
2022-09-09 11:00:00,253.06,253.06,252.19,252.32,6519.0,240.6268,240.6268,239.7995,239.9231,6519.0
2022-09-09 11:05:00,252.41,252.46,252.11,252.16,2395.0,240.0087,240.0563,239.7235,239.771,2395.0
2022-09-09 11:10:00,252.14,252.14,251.66,251.96,2996.0,239.752,239.752,239.2956,239.5808,2996.0
2022-09-09 11:15:00,252.08,252.21,251.45,251.45,4697.0,239.6949,239.8185,239.0959,239.0959,4697.0
2022-09-09 11:20:00,251.38,251.59,251.28,251.59,4199.0,239.0293,239.229,238.9342,239.229,4199.0
2022-09-09 11:25:00,251.66,251.9,251.65,251.9,2744.0,239.2956,239.5238,239.2861,239.5238,2744.0
2022-09-09 11:30:00,251.84,252.12,251.73,252.05,4049.0,239.4667,239.733,239.3621,239.6664,4049.0
2022-09-09 11:35:00,252.13,252.58,252.0,252.58,5221.0,239.7425,240.1704,239.6189,240.1704,5221.0
2022-09-09 11:40:00,252.6,252.67,252.34,252.51,12225.0,240.1894,240.2559,239.9422,240.1038,12225.0
2022-09-09 11:45:00,252.5,252.66,252.38,252.45,8864.0,240.0943,240.2464,239.9802,240.0468,8864.0
2022-09-09 11:50:00,252.5,252.56,252.26,252.55,3439.0,240.0943,240.1514,239.8661,240.1418,3439.0
2022-09-09 11:55:00,252.56,252.68,252.26,252.33,6830.0,240.1514,240.2655,239.8661,239.9327,6830.0
2022-09-09 12:00:00,252.22,252.43,251.86,251.9,7812.0,239.8281,240.0277,239.4857,239.5238,7812.0
2022-09-09 12:05:00,252.06,252.19,251.85,252.08,8565.0,239.6759,239.7995,239.4762,239.6949,8565.0
2022-09-09 12:10:00,252.12,252.46,252.04,252.18,24113.0,239.733,240.0563,239.6569,239.79,24113.0
2022-09-09 12:15:00,252.12,252.32,251.86,252.23,6199.0,239.733,239.9231,239.4857,239.8376,6199.0
2022-09-09 12:20:00,252.13,252.15,251.49,251.6,4570.0,239.7425,239.7615,239.1339,239.2385,4570.0
2022-09-09 12:25:00,251.68,251.82,251.68,251.82,603.0,239.3146,239.4477,239.3146,239.4477,603.0
2022-09-09 12:30:00,251.81,252.06,251.71,252.06,4956.0,239.4382,239.6759,239.3431,239.6759,4956.0
2022-09-09 12:35:00,252.07,252.26,252.01,252.01,4549.0,239.6854,239.8661,239.6284,239.6284,4549.0
2022-09-09 12:40:00,252.06,252.21,251.96,252.01,3922.0,239.6759,239.8185,239.5808,239.6284,3922.0
2022-09-09 12:45:00,251.89,252.23,251.81,252.23,3848.0,239.5143,239.8376,239.4382,239.8376,3848.0
2022-09-09 12:50:00,252.22,252.32,252.13,252.26,9875.0,239.8281,239.9231,239.7425,239.8661,9875.0
2022-09-09 12:55:00,252.32,252.82,252.3,252.82,5539.0,239.9231,240.3986,239.9041,240.3986,5539.0
2022-09-09 13:00:00,252.72,252.79,252.3,252.46,5066.0,240.3035,240.3701,239.9041,240.0563,5066.0
2022-09-09 13:05:00,252.46,252.54,252.36,252.41,8849.0,240.0563,240.1323,239.9612,240.0087,8849.0
2022-09-09 13:10:00,252.46,252.94,252.44,252.91,11850.0,240.0563,240.5127,240.0372,240.4842,11850.0
2022-09-09 13:15:00,252.84,253.02,252.77,252.93,8409.0,240.4176,240.5888,240.351,240.5032,8409.0
2022-09-09 13:20:00,252.88,253.0,252.78,253.0,6060.0,240.4556,240.5697,240.3605,240.5697,6060.0
2022-09-09 13:25:00,252.95,253.0,252.85,252.96,3215.0,240.5222,240.5697,240.4271,240.5317,3215.0
2022-09-09 13:30:00,252.88,253.1,252.88,252.96,5100.0,240.4556,240.6648,240.4556,240.5317,5100.0
2022-09-09 13:35:00,252.94,252.98,252.88,252.93,4634.0,240.5127,240.5507,240.4556,240.5032,4634.0
2022-09-09 13:40:00,252.88,252.95,252.72,252.72,3109.0,240.4556,240.5222,240.3035,240.3035,3109.0
2022-09-09 13:45:00,252.73,252.84,252.6,252.84,3576.0,240.313,240.4176,240.1894,240.4176,3576.0
2022-09-09 13:50:00,252.83,252.83,252.49,252.61,2400.0,240.4081,240.4081,240.0848,240.1989,2400.0
2022-09-09 13:55:00,252.63,252.86,252.53,252.83,2343.0,240.2179,240.4366,240.1228,240.4081,2343.0
2022-09-09 14:00:00,252.79,252.79,252.3,252.35,3900.0,240.3701,240.3701,239.9041,239.9517,3900.0
2022-09-09 14:05:00,252.26,252.45,252.11,252.45,5732.0,239.8661,240.0468,239.7235,240.0468,5732.0
2022-09-09 14:10:00,252.32,252.62,252.28,252.62,2270.0,239.9231,240.2084,239.8851,240.2084,2270.0
2022-09-09 14:15:00,252.67,252.78,252.5,252.56,3824.0,240.2559,240.3605,240.0943,240.1514,3824.0
2022-09-09 14:20:00,252.52,252.67,252.52,252.67,1735.0,240.1133,240.2559,240.1133,240.2559,1735.0
2022-09-09 14:25:00,252.62,252.8,252.42,252.8,6161.0,240.2084,240.3796,240.0182,240.3796,6161.0
2022-09-09 14:30:00,252.79,253.17,252.76,253.11,17043.0,240.3701,240.7314,240.3415,240.6743,17043.0
2022-09-09 14:35:00,253.12,253.45,253.05,253.27,11712.0,240.6838,240.9976,240.6173,240.8265,11712.0
2022-09-09 14:40:00,253.3,253.31,252.95,253.08,18728.0,240.855,240.8645,240.5222,240.6458,18728.0
2022-09-09 14:45:00,253.04,253.16,252.93,253.07,12828.0,240.6078,240.7219,240.5032,240.6363,12828.0
2022-09-09 14:50:00,253.04,253.19,252.96,253.18,33244.0,240.6078,240.7504,240.5317,240.7409,33244.0
2022-09-09 14:55:00,253.19,253.38,253.01,253.28,38277.0,240.7504,240.9311,240.5792,240.836,38277.0
2022-09-09 15:00:00,253.24,253.31,253.01,253.21,46998.0,240.7979,240.8645,240.5792,240.7694,46998.0
2022-09-09 15:05:00,253.19,253.68,253.04,253.37,37077.0,240.7504,241.2163,240.6078,240.9216,37077.0
2022-09-09 15:10:00,253.39,253.56,253.35,253.42,9376.0,240.9406,241.1022,240.9025,240.9691,9376.0
2022-09-09 15:15:00,253.38,253.54,253.28,253.52,8464.0,240.9311,241.0832,240.836,241.0642,8464.0
2022-09-09 15:20:00,253.39,253.54,253.26,253.3,7304.0,240.9406,241.0832,240.817,240.855,7304.0
2022-09-09 15:25:00,253.31,253.54,253.26,253.5,14178.0,240.8645,241.0832,240.817,241.0452,14178.0
2022-09-09 15:30:00,253.45,253.53,253.4,253.51,12703.0,240.9976,241.0737,240.9501,241.0547,12703.0
2022-09-09 15:35:00,253.51,253.6,253.37,253.51,25314.0,241.0547,241.1403,240.9216,241.0547,25314.0
2022-09-09 15:40:00,253.49,254.04,253.47,253.94,62764.0,241.0357,241.5586,241.0166,241.4636,62764.0
2022-09-09 15:45:00,253.85,253.93,253.53,253.53,19388.0,241.378,241.454,241.0737,241.0737,19388.0
2022-09-09 15:50:00,253.47,253.68,253.27,253.49,31772.0,241.0166,241.2163,240.8265,241.0357,31772.0
2022-09-09 15:55:00,253.47,253.56,252.45,252.87,114629.0,241.0166,241.1022,240.0468,240.4461,114629.0
2022-09-12 09:30:00,253.98,257.58,253.64,257.58,54120.0,241.5016,244.9247,241.1783,244.9247,54120.0
2022-09-12 09:35:00,257.31,258.6,256.79,257.75,12462.0,244.668,245.8946,244.1735,245.0864,12462.0
2022-09-12 09:40:00,257.9,259.61,257.89,259.48,19292.0,245.229,246.855,245.2195,246.7314,19292.0
2022-09-12 09:45:00,259.49,259.66,258.58,258.58,8324.0,246.7409,246.9025,245.8756,245.8756,8324.0
2022-09-12 09:50:00,258.96,259.11,258.61,259.09,10897.0,246.2369,246.3795,245.9041,246.3605,10897.0
2022-09-12 09:55:00,259.09,259.95,259.08,259.41,26461.0,246.3605,247.1783,246.351,246.6648,26461.0
2022-09-12 10:00:00,259.32,259.81,259.16,259.37,17780.0,246.5792,247.0451,246.4271,246.6268,17780.0
2022-09-12 10:05:00,259.37,259.4,258.42,258.52,10336.0,246.6268,246.6553,245.7234,245.8185,10336.0
2022-09-12 10:10:00,258.51,258.87,258.29,258.69,5265.0,245.809,246.1513,245.5998,245.9802,5265.0
2022-09-12 10:15:00,258.76,259.43,258.73,259.43,7313.0,246.0467,246.6838,246.0182,246.6838,7313.0
2022-09-12 10:20:00,259.46,259.88,258.94,259.55,7903.0,246.7123,247.1117,246.2179,246.7979,7903.0
2022-09-12 10:25:00,259.55,260.0,259.32,259.99,21660.0,246.7979,247.2258,246.5792,247.2163,21660.0
2022-09-12 10:30:00,259.9,260.0,259.47,259.77,7655.0,247.1307,247.2258,246.7219,247.0071,7655.0
2022-09-12 10:35:00,259.69,260.23,259.6,259.7,8241.0,246.931,247.4445,246.8455,246.9406,8241.0
2022-09-12 10:40:00,259.73,260.03,259.39,260.03,10322.0,246.9691,247.2543,246.6458,247.2543,10322.0
2022-09-12 10:45:00,260.06,260.27,259.98,260.26,4154.0,247.2829,247.4825,247.2068,247.473,4154.0
2022-09-12 10:50:00,260.09,260.18,259.84,259.85,3412.0,247.3114,247.397,247.0737,247.0832,3412.0
2022-09-12 10:55:00,259.88,259.88,258.64,258.65,5104.0,247.1117,247.1117,245.9326,245.9421,5104.0
2022-09-12 11:00:00,258.65,258.7,258.37,258.37,6034.0,245.9421,245.9897,245.6759,245.6759,6034.0
2022-09-12 11:05:00,258.48,258.82,258.34,258.81,4560.0,245.7805,246.1038,245.6474,246.0943,4560.0
2022-09-12 11:10:00,258.88,259.09,258.62,258.82,3685.0,246.1608,246.3605,245.9136,246.1038,3685.0
2022-09-12 11:15:00,258.87,259.16,258.86,259.1,3129.0,246.1513,246.4271,246.1418,246.37,3129.0
2022-09-12 11:20:00,259.17,259.75,258.96,259.73,6449.0,246.4366,246.9881,246.2369,246.9691,6449.0
2022-09-12 11:25:00,259.79,260.28,259.53,259.53,10129.0,247.0261,247.4921,246.7789,246.7789,10129.0
2022-09-12 11:30:00,259.39,259.75,259.39,259.49,6108.0,246.6458,246.9881,246.6458,246.7409,6108.0
2022-09-12 11:35:00,259.44,259.44,258.87,259.02,5082.0,246.6933,246.6933,246.1513,246.294,5082.0
2022-09-12 11:40:00,259.1,259.23,258.66,258.83,2782.0,246.37,246.4936,245.9517,246.1133,2782.0
2022-09-12 11:45:00,258.82,258.82,258.16,258.16,3600.0,246.1038,246.1038,245.4762,245.4762,3600.0
2022-09-12 11:50:00,258.39,258.42,258.0,258.0,2987.0,245.6949,245.7234,245.3241,245.3241,2987.0
2022-09-12 11:55:00,257.9,258.07,257.22,257.24,3531.0,245.229,245.3906,244.5824,244.6014,3531.0
2022-09-12 12:00:00,257.31,257.44,256.91,257.05,2408.0,244.668,244.7916,244.2876,244.4208,2408.0
2022-09-12 12:05:00,256.94,257.37,256.94,256.94,2552.0,244.3162,244.725,244.3162,244.3162,2552.0
2022-09-12 12:10:00,256.89,257.61,256.63,257.25,14884.0,244.2686,244.9532,244.0214,244.6109,14884.0
2022-09-12 12:15:00,257.23,257.32,256.61,256.62,5917.0,244.5919,244.6775,244.0024,244.0119,5917.0
2022-09-12 12:20:00,256.52,258.95,256.47,256.85,26705.0,243.9168,246.2274,243.8692,244.2306,26705.0
2022-09-12 12:25:00,256.85,256.85,256.17,256.55,9859.0,244.2306,244.2306,243.584,243.9453,9859.0
2022-09-12 12:30:00,256.55,257.38,256.54,257.29,9398.0,243.9453,244.7345,243.9358,244.649,9398.0
2022-09-12 12:35:00,257.23,257.23,256.59,256.86,4700.0,244.5919,244.5919,243.9834,244.2401,4700.0
2022-09-12 12:40:00,256.84,256.89,256.6,256.76,3800.0,244.2211,244.2686,243.9929,244.145,3800.0
2022-09-12 12:45:00,256.78,256.81,256.44,256.66,7353.0,244.164,244.1925,243.8407,244.0499,7353.0
2022-09-12 12:50:00,256.73,256.89,256.52,256.77,3813.0,244.1165,244.2686,243.9168,244.1545,3813.0
2022-09-12 12:55:00,256.76,257.06,256.64,256.98,2879.0,244.145,244.4303,244.0309,244.3542,2879.0
2022-09-12 13:00:00,257.07,257.16,256.45,256.73,8523.0,244.4398,244.5253,243.8502,244.1165,8523.0
2022-09-12 13:05:00,256.61,257.8,256.59,256.9,16861.0,244.0024,245.1339,243.9834,244.2781,16861.0
2022-09-12 13:10:00,256.91,256.96,256.11,256.19,12912.0,244.2876,244.3352,243.5269,243.603,12912.0
2022-09-12 13:15:00,256.19,256.57,256.12,256.49,6727.0,243.603,243.9643,243.5364,243.8883,6727.0
2022-09-12 13:20:00,256.5,256.5,256.2,256.32,2212.0,243.8978,243.8978,243.6125,243.7266,2212.0
2022-09-12 13:25:00,256.36,256.48,256.22,256.34,3102.0,243.7647,243.8788,243.6315,243.7456,3102.0
2022-09-12 13:30:00,256.43,256.51,255.97,256.12,3768.0,243.8312,243.9073,243.3938,243.5364,3768.0
2022-09-12 13:35:00,256.12,256.3,255.8,256.29,6045.0,243.5364,243.7076,243.2322,243.6981,6045.0
2022-09-12 13:40:00,256.21,256.24,255.99,256.11,1673.0,243.622,243.6505,243.4128,243.5269,1673.0
2022-09-12 13:45:00,256.11,256.49,256.03,256.42,4125.0,243.5269,243.8883,243.4509,243.8217,4125.0
2022-09-12 13:50:00,256.49,256.54,256.18,256.44,7544.0,243.8883,243.9358,243.5935,243.8407,7544.0
2022-09-12 13:55:00,256.49,256.49,256.35,256.46,1646.0,243.8883,243.8883,243.7551,243.8597,1646.0
2022-09-12 14:00:00,256.44,256.52,256.15,256.22,2856.0,243.8407,243.9168,243.565,243.6315,2856.0
2022-09-12 14:05:00,256.3,256.35,256.18,256.28,2846.0,243.7076,243.7551,243.5935,243.6886,2846.0
2022-09-12 14:10:00,256.2,256.64,256.17,256.63,2855.0,243.6125,244.0309,243.584,244.0214,2855.0
2022-09-12 14:15:00,256.62,256.78,256.07,256.14,3502.0,244.0119,244.164,243.4889,243.5555,3502.0
2022-09-12 14:20:00,256.19,256.39,255.94,256.38,3800.0,243.603,243.7932,243.3653,243.7837,3800.0
2022-09-12 14:25:00,256.44,256.44,256.13,256.31,3000.0,243.8407,243.8407,243.546,243.7171,3000.0
2022-09-12 14:30:00,256.23,256.8,256.18,256.31,6632.0,243.641,244.183,243.5935,243.7171,6632.0
2022-09-12 14:35:00,256.28,256.75,256.28,256.59,3348.0,243.6886,244.1355,243.6886,243.9834,3348.0
2022-09-12 14:40:00,256.55,256.95,256.48,256.79,13054.0,243.9453,244.3257,243.8788,244.1735,13054.0
2022-09-12 14:45:00,256.81,257.0,256.68,256.94,2291.0,244.1925,244.3732,244.0689,244.3162,2291.0
2022-09-12 14:50:00,256.92,256.92,256.74,256.82,2253.0,244.2971,244.2971,244.126,244.2021,2253.0
2022-09-12 14:55:00,256.78,256.86,256.66,256.7,4254.0,244.164,244.2401,244.0499,244.0879,4254.0
2022-09-12 15:00:00,256.74,256.75,255.67,255.99,14271.0,244.126,244.1355,243.1086,243.4128,14271.0
2022-09-12 15:05:00,256.0,256.43,255.77,256.41,4099.0,243.4223,243.8312,243.2036,243.8122,4099.0
2022-09-12 15:10:00,256.43,256.67,256.43,256.59,1583.0,243.8312,244.0594,243.8312,243.9834,1583.0
2022-09-12 15:15:00,256.59,256.59,255.89,255.97,10245.0,243.9834,243.9834,243.3177,243.3938,10245.0
2022-09-12 15:20:00,256.03,256.21,255.92,255.98,4888.0,243.4509,243.622,243.3463,243.4033,4888.0
2022-09-12 15:25:00,255.84,255.98,255.76,255.76,5509.0,243.2702,243.4033,243.1941,243.1941,5509.0
2022-09-12 15:30:00,255.85,256.06,255.72,255.72,8387.0,243.2797,243.4794,243.1561,243.1561,8387.0
2022-09-12 15:35:00,255.72,256.15,255.69,256.01,7419.0,243.1561,243.565,243.1276,243.4318,7419.0
2022-09-12 15:40:00,256.01,256.44,255.92,256.39,6587.0,243.4318,243.8407,243.3463,243.7932,6587.0
2022-09-12 15:45:00,256.35,256.4,256.01,256.04,19778.0,243.7551,243.8027,243.4318,243.4604,19778.0
2022-09-12 15:50:00,255.97,256.1,255.74,255.8,38303.0,243.3938,243.5174,243.1751,243.2322,38303.0
2022-09-12 15:55:00,255.79,256.03,255.25,255.57,135018.0,243.2227,243.4509,242.7092,243.0135,135018.0
2022-09-13 09:30:00,248.0,249.5,247.49,248.1,30642.0,235.8154,237.2417,235.3304,235.9105,30642.0
2022-09-13 09:35:00,248.04,248.52,246.86,248.52,16617.0,235.8534,236.3098,234.7314,236.3098,16617.0
2022-09-13 09:40:00,248.26,249.86,247.97,249.01,9504.0,236.0626,237.584,235.7869,236.7758,9504.0
2022-09-13 09:45:00,249.19,249.88,248.8,249.76,5660.0,236.9469,237.603,236.5761,237.4889,5660.0
2022-09-13 09:50:00,249.72,250.53,249.71,250.31,6562.0,237.4509,238.2211,237.4414,238.0119,6562.0
2022-09-13 09:55:00,250.52,250.69,250.1,250.63,8718.0,238.2116,238.3732,237.8122,238.3162,8718.0
2022-09-13 10:00:00,250.53,250.53,249.26,249.32,6902.0,238.2211,238.2211,237.0135,237.0705,6902.0
2022-09-13 10:05:00,249.48,249.64,249.17,249.64,9697.0,237.2227,237.3748,236.9279,237.3748,9697.0
2022-09-13 10:10:00,249.48,249.61,249.09,249.61,3236.0,237.2227,237.3463,236.8518,237.3463,3236.0
2022-09-13 10:15:00,249.58,250.31,248.97,250.21,3729.0,237.3178,238.0119,236.7377,237.9168,3729.0
2022-09-13 10:20:00,250.09,250.48,249.58,249.76,6630.0,237.8027,238.1735,237.3178,237.4889,6630.0
2022-09-13 10:25:00,249.53,249.84,249.36,249.39,3682.0,237.2702,237.565,237.1086,237.1371,3682.0
2022-09-13 10:30:00,249.35,249.65,249.07,249.07,7476.0,237.0991,237.3843,236.8328,236.8328,7476.0
2022-09-13 10:35:00,249.05,249.06,248.44,248.44,2483.0,236.8138,236.8233,236.2338,236.2338,2483.0
2022-09-13 10:40:00,248.41,248.58,247.98,248.41,8908.0,236.2052,236.3669,235.7964,236.2052,8908.0
2022-09-13 10:45:00,248.4,248.4,248.05,248.17,4819.0,236.1957,236.1957,235.8629,235.977,4819.0
2022-09-13 10:50:00,248.16,248.33,247.7,248.19,6571.0,235.9675,236.1292,235.5301,235.9961,6571.0
2022-09-13 10:55:00,248.29,249.1,248.23,249.0,12924.0,236.0911,236.8613,236.0341,236.7663,12924.0
2022-09-13 11:00:00,248.77,248.91,248.22,248.22,21768.0,236.5476,236.6807,236.0246,236.0246,21768.0
2022-09-13 11:05:00,248.14,248.22,247.78,248.04,7671.0,235.9485,236.0246,235.6062,235.8534,7671.0
2022-09-13 11:10:00,247.92,247.95,247.46,247.68,2600.0,235.7393,235.7678,235.3019,235.5111,2600.0
2022-09-13 11:15:00,247.68,247.68,247.36,247.4,5327.0,235.5111,235.5111,235.2068,235.2449,5327.0
2022-09-13 11:20:00,247.3,247.35,247.16,247.29,5442.0,235.1498,235.1973,235.0167,235.1403,5442.0
2022-09-13 11:25:00,247.32,247.99,247.3,247.73,4236.0,235.1688,235.8059,235.1498,235.5587,4236.0
2022-09-13 11:30:00,247.89,248.05,247.6,247.73,3886.0,235.7108,235.8629,235.435,235.5587,3886.0
2022-09-13 11:35:00,247.74,247.86,247.61,247.76,3208.0,235.5682,235.6823,235.4446,235.5872,3208.0
2022-09-13 11:40:00,247.77,247.92,247.53,247.85,3314.0,235.5967,235.7393,235.3685,235.6728,3314.0
2022-09-13 11:45:00,247.75,247.87,247.53,247.85,4555.0,235.5777,235.6918,235.3685,235.6728,4555.0
2022-09-13 11:50:00,247.75,247.84,247.67,247.84,1884.0,235.5777,235.6633,235.5016,235.6633,1884.0
2022-09-13 11:55:00,247.85,247.85,247.43,247.53,3835.0,235.6728,235.6728,235.2734,235.3685,3835.0
2022-09-13 12:00:00,247.6,247.94,247.42,247.94,2728.0,235.435,235.7583,235.2639,235.7583,2728.0
2022-09-13 12:05:00,247.95,248.27,247.73,248.14,2942.0,235.7678,236.0721,235.5587,235.9485,2942.0
2022-09-13 12:10:00,248.24,248.34,248.1,248.34,1274.0,236.0436,236.1387,235.9105,236.1387,1274.0
2022-09-13 12:15:00,248.44,248.74,248.42,248.55,3326.0,236.2338,236.519,236.2148,236.3384,3326.0
2022-09-13 12:20:00,248.43,248.47,248.0,248.0,6372.0,236.2243,236.2623,235.8154,235.8154,6372.0
2022-09-13 12:25:00,247.95,247.95,247.4,247.69,7547.0,235.7678,235.7678,235.2449,235.5206,7547.0
2022-09-13 12:30:00,247.69,248.06,247.65,247.97,8138.0,235.5206,235.8724,235.4826,235.7869,8138.0
2022-09-13 12:35:00,248.08,248.34,248.07,248.29,1100.0,235.8915,236.1387,235.882,236.0911,1100.0
2022-09-13 12:40:00,248.23,248.39,248.14,248.14,5861.0,236.0341,236.1862,235.9485,235.9485,5861.0
2022-09-13 12:45:00,248.13,248.18,247.91,248.16,1911.0,235.939,235.9865,235.7298,235.9675,1911.0
2022-09-13 12:50:00,248.08,248.46,248.08,248.46,2704.0,235.8915,236.2528,235.8915,236.2528,2704.0
2022-09-13 12:55:00,248.43,248.52,248.2,248.21,2690.0,236.2243,236.3098,236.0056,236.0151,2690.0
2022-09-13 13:00:00,248.13,248.6,247.83,248.31,5297.0,235.939,236.3859,235.6537,236.1102,5297.0
2022-09-13 13:05:00,248.36,248.73,248.34,248.34,2334.0,236.1577,236.5095,236.1387,236.1387,2334.0
2022-09-13 13:10:00,248.47,248.94,248.4,248.66,2907.0,236.2623,236.7092,236.1957,236.443,2907.0
2022-09-13 13:15:00,248.7,248.85,248.65,248.66,1687.0,236.481,236.6236,236.4335,236.443,1687.0
2022-09-13 13:20:00,248.67,249.0,248.66,249.0,2301.0,236.4525,236.7663,236.443,236.7663,2301.0
2022-09-13 13:25:00,249.02,249.48,248.93,249.48,2550.0,236.7853,237.2227,236.6997,237.2227,2550.0
2022-09-13 13:30:00,249.41,249.56,249.22,249.46,6021.0,237.1561,237.2987,236.9755,237.2037,6021.0
2022-09-13 13:35:00,249.49,249.67,249.23,249.42,7756.0,237.2322,237.4033,236.985,237.1656,7756.0
2022-09-13 13:40:00,249.49,249.63,249.41,249.63,3444.0,237.2322,237.3653,237.1561,237.3653,3444.0
2022-09-13 13:45:00,249.51,249.69,249.47,249.62,2000.0,237.2512,237.4224,237.2132,237.3558,2000.0
2022-09-13 13:50:00,249.46,249.5,249.22,249.22,1796.0,237.2037,237.2417,236.9755,236.9755,1796.0
2022-09-13 13:55:00,249.27,249.71,249.27,249.7,11058.0,237.023,237.4414,237.023,237.4319,11058.0
2022-09-13 14:00:00,249.68,249.98,249.37,249.52,11398.0,237.4129,237.6981,237.1181,237.2607,11398.0
2022-09-13 14:05:00,249.58,249.58,249.35,249.35,5025.0,237.3178,237.3178,237.0991,237.0991,5025.0
2022-09-13 14:10:00,249.32,249.66,249.22,249.66,11845.0,237.0705,237.3938,236.9755,237.3938,11845.0
2022-09-13 14:15:00,249.61,249.81,249.49,249.72,6884.0,237.3463,237.5365,237.2322,237.4509,6884.0
2022-09-13 14:20:00,249.73,249.8,249.32,249.49,7537.0,237.4604,237.527,237.0705,237.2322,7537.0
2022-09-13 14:25:00,249.44,249.46,248.85,249.03,6103.0,237.1846,237.2037,236.6236,236.7948,6103.0
2022-09-13 14:30:00,248.97,249.18,248.87,248.91,6073.0,236.7377,236.9374,236.6426,236.6807,6073.0
2022-09-13 14:35:00,248.86,249.03,248.57,248.66,17423.0,236.6331,236.7948,236.3574,236.443,17423.0
2022-09-13 14:40:00,248.66,248.79,248.33,248.42,18584.0,236.443,236.5666,236.1292,236.2148,18584.0
2022-09-13 14:45:00,248.41,248.53,248.22,248.32,11649.0,236.2052,236.3194,236.0246,236.1197,11649.0
2022-09-13 14:50:00,248.34,248.46,247.81,248.02,18600.0,236.1387,236.2528,235.6347,235.8344,18600.0
2022-09-13 14:55:00,248.07,248.38,247.76,247.87,9392.0,235.882,236.1767,235.5872,235.6918,9392.0
2022-09-13 15:00:00,247.92,248.02,247.82,247.84,6490.0,235.7393,235.8344,235.6442,235.6633,6490.0
2022-09-13 15:05:00,247.9,247.9,247.39,247.45,5913.0,235.7203,235.7203,235.2354,235.2924,5913.0
2022-09-13 15:10:00,247.5,247.5,246.95,247.06,6801.0,235.34,235.34,234.817,234.9216,6801.0
2022-09-13 15:15:00,247.19,247.23,246.98,247.09,5495.0,235.0452,235.0832,234.8455,234.9501,5495.0
2022-09-13 15:20:00,247.02,247.25,246.83,247.13,5743.0,234.8835,235.1022,234.7029,234.9881,5743.0
2022-09-13 15:25:00,247.16,247.2,246.74,246.77,21762.0,235.0167,235.0547,234.6173,234.6458,21762.0
2022-09-13 15:30:00,246.73,246.78,246.0,246.05,12088.0,234.6078,234.6553,233.9137,233.9612,12088.0
2022-09-13 15:35:00,246.04,246.18,245.43,246.08,11099.0,233.9517,234.0848,233.3717,233.9897,11099.0
2022-09-13 15:40:00,245.98,245.99,245.18,245.42,17669.0,233.8946,233.9041,233.1339,233.3622,17669.0
2022-09-13 15:45:00,245.4,245.5,244.92,245.15,17052.0,233.3431,233.4382,232.8867,233.1054,17052.0
2022-09-13 15:50:00,245.2,245.73,245.19,245.54,37195.0,233.153,233.6569,233.1435,233.4763,37195.0
2022-09-13 15:55:00,245.47,246.04,244.94,245.1,84843.0,233.4097,233.9517,232.9057,233.0579,84843.0
2022-09-14 09:30:00,245.66,246.01,243.44,243.44,27467.0,233.5904,233.9232,231.4794,231.4794,27467.0
2022-09-14 09:35:00,243.69,243.87,242.82,243.22,7582.0,231.7171,231.8883,230.8899,231.2702,7582.0
2022-09-14 09:40:00,243.12,244.23,242.68,244.23,9114.0,231.1752,232.2306,230.7568,232.2306,9114.0
2022-09-14 09:45:00,244.26,244.93,244.01,244.19,13971.0,232.2591,232.8962,232.0214,232.1926,13971.0
2022-09-14 09:50:00,244.19,244.58,243.77,244.58,3959.0,232.1926,232.5634,231.7932,232.5634,3959.0
2022-09-14 09:55:00,244.41,245.06,244.24,245.06,3300.0,232.4018,233.0198,232.2401,233.0198,3300.0
2022-09-14 10:00:00,244.94,245.54,244.83,245.2,18136.0,232.9057,233.4763,232.8011,233.153,18136.0
2022-09-14 10:05:00,245.2,245.83,245.19,245.38,6063.0,233.153,233.752,233.1435,233.3241,6063.0
2022-09-14 10:10:00,245.53,246.07,245.46,245.98,6393.0,233.4667,233.9802,233.4002,233.8946,6393.0
2022-09-14 10:15:00,246.45,247.12,246.29,246.51,9957.0,234.3415,234.9786,234.1894,234.3986,9957.0
2022-09-14 10:20:00,246.72,246.75,246.07,246.25,13507.0,234.5983,234.6268,233.9802,234.1514,13507.0
2022-09-14 10:25:00,246.09,246.12,245.29,245.3,9452.0,233.9992,234.0278,233.2385,233.248,9452.0
2022-09-14 10:30:00,245.09,246.69,244.86,246.49,7302.0,233.0484,234.5698,232.8297,234.3796,7302.0
2022-09-14 10:35:00,246.74,247.26,246.32,247.16,4006.0,234.6173,235.1117,234.2179,235.0167,4006.0
2022-09-14 10:40:00,247.11,247.72,246.99,247.27,3967.0,234.9691,235.5491,234.855,235.1213,3967.0
2022-09-14 10:45:00,247.06,247.23,246.66,246.72,4069.0,234.9216,235.0832,234.5412,234.5983,4069.0
2022-09-14 10:50:00,246.79,247.82,246.66,247.64,5426.0,234.6648,235.6442,234.5412,235.4731,5426.0
2022-09-14 10:55:00,247.74,247.74,247.4,247.66,4906.0,235.5682,235.5682,235.2449,235.4921,4906.0
2022-09-14 11:00:00,247.58,247.62,247.14,247.19,12887.0,235.416,235.4541,234.9976,235.0452,12887.0
2022-09-14 11:05:00,247.21,247.96,247.16,247.68,2400.0,235.0642,235.7774,235.0167,235.5111,2400.0
2022-09-14 11:10:00,247.56,247.88,247.4,247.4,2783.0,235.397,235.7013,235.2449,235.2449,2783.0
2022-09-14 11:15:00,247.46,247.46,247.12,247.18,4169.0,235.3019,235.3019,234.9786,235.0357,4169.0
2022-09-14 11:20:00,247.11,247.3,246.89,247.1,6575.0,234.9691,235.1498,234.7599,234.9596,6575.0
2022-09-14 11:25:00,247.19,247.4,246.97,247.34,5013.0,235.0452,235.2449,234.836,235.1878,5013.0
2022-09-14 11:30:00,247.41,247.42,246.95,247.08,11442.0,235.2544,235.2639,234.817,234.9406,11442.0
2022-09-14 11:35:00,246.98,247.08,246.84,247.04,5662.0,234.8455,234.9406,234.7124,234.9026,5662.0
2022-09-14 11:40:00,247.04,247.17,246.86,247.04,11746.0,234.9026,235.0262,234.7314,234.9026,11746.0
2022-09-14 11:45:00,247.17,247.27,246.85,246.93,6530.0,235.0262,235.1213,234.7219,234.798,6530.0
2022-09-14 11:50:00,246.85,247.0,246.54,247.0,2483.0,234.7219,234.8645,234.4271,234.8645,2483.0
2022-09-14 11:55:00,247.02,247.02,246.55,246.68,948.0,234.8835,234.8835,234.4366,234.5602,948.0
2022-09-14 12:00:00,246.68,246.74,246.1,246.18,3342.0,234.5602,234.6173,234.0087,234.0848,3342.0
2022-09-14 12:05:00,246.17,246.65,245.84,246.65,4000.0,234.0753,234.5317,233.7615,234.5317,4000.0
2022-09-14 12:10:00,246.43,246.79,246.38,246.72,1980.0,234.3225,234.6648,234.275,234.5983,1980.0
2022-09-14 12:15:00,246.71,246.77,246.55,246.65,2609.0,234.5888,234.6458,234.4366,234.5317,2609.0
2022-09-14 12:20:00,246.57,246.61,246.34,246.43,2535.0,234.4557,234.4937,234.237,234.3225,2535.0
2022-09-14 12:25:00,246.49,246.7,246.0,246.23,3911.0,234.3796,234.5793,233.9137,234.1324,3911.0
2022-09-14 12:30:00,246.18,246.4,246.13,246.14,3480.0,234.0848,234.294,234.0373,234.0468,3480.0
2022-09-14 12:35:00,246.1,246.73,246.07,246.71,4212.0,234.0087,234.6078,233.9802,234.5888,4212.0
2022-09-14 12:40:00,246.59,246.89,246.59,246.63,2766.0,234.4747,234.7599,234.4747,234.5127,2766.0
2022-09-14 12:45:00,246.41,246.59,246.34,246.59,2821.0,234.3035,234.4747,234.237,234.4747,2821.0
2022-09-14 12:50:00,246.68,246.69,246.43,246.43,1302.0,234.5602,234.5698,234.3225,234.3225,1302.0
2022-09-14 12:55:00,246.42,246.47,246.17,246.2,4067.0,234.313,234.3606,234.0753,234.1038,4067.0
2022-09-14 13:00:00,246.34,246.73,246.24,246.42,7617.0,234.237,234.6078,234.1419,234.313,7617.0
2022-09-14 13:05:00,246.37,246.37,246.06,246.15,1914.0,234.2655,234.2655,233.9707,234.0563,1914.0
2022-09-14 13:10:00,246.16,246.39,246.14,246.39,800.0,234.0658,234.2845,234.0468,234.2845,800.0
2022-09-14 13:15:00,246.32,246.33,246.0,246.07,3783.0,234.2179,234.2274,233.9137,233.9802,3783.0
2022-09-14 13:20:00,246.07,246.09,245.93,245.99,5604.0,233.9802,233.9992,233.8471,233.9041,5604.0
2022-09-14 13:25:00,246.09,246.09,245.99,246.06,954.0,233.9992,233.9992,233.9041,233.9707,954.0
2022-09-14 13:30:00,246.1,246.19,245.94,246.17,2517.0,234.0087,234.0943,233.8566,234.0753,2517.0
2022-09-14 13:35:00,246.2,246.25,245.94,245.94,3169.0,234.1038,234.1514,233.8566,233.8566,3169.0
2022-09-14 13:40:00,245.96,246.08,245.8,246.0,8881.0,233.8756,233.9897,233.7235,233.9137,8881.0
2022-09-14 13:45:00,246.03,246.03,244.94,244.94,5860.0,233.9422,233.9422,232.9057,232.9057,5860.0
2022-09-14 13:50:00,244.91,245.67,244.9,245.63,5639.0,232.8772,233.5999,232.8677,233.5618,5639.0
2022-09-14 13:55:00,245.58,245.58,244.94,245.24,4555.0,233.5143,233.5143,232.9057,233.191,4555.0
2022-09-14 14:00:00,245.18,245.39,244.8,244.84,3662.0,233.1339,233.3336,232.7726,232.8106,3662.0
2022-09-14 14:05:00,244.71,245.32,244.71,245.31,5524.0,232.687,233.2671,232.687,233.2576,5524.0
2022-09-14 14:10:00,245.34,245.35,244.94,245.28,3282.0,233.2861,233.2956,232.9057,233.229,3282.0
2022-09-14 14:15:00,245.23,245.44,245.13,245.26,7723.0,233.1815,233.3812,233.0864,233.21,7723.0
2022-09-14 14:20:00,245.31,245.55,245.31,245.45,4811.0,233.2576,233.4858,233.2576,233.3907,4811.0
2022-09-14 14:25:00,245.44,245.63,245.37,245.58,5268.0,233.3812,233.5618,233.3146,233.5143,5268.0
2022-09-14 14:30:00,245.57,245.93,245.57,245.83,4075.0,233.5048,233.8471,233.5048,233.752,4075.0
2022-09-14 14:35:00,245.86,245.88,245.67,245.82,3521.0,233.7805,233.7996,233.5999,233.7425,3521.0
2022-09-14 14:40:00,245.75,245.87,245.45,245.45,2621.0,233.6759,233.79,233.3907,233.3907,2621.0
2022-09-14 14:45:00,245.39,245.71,245.24,245.71,4708.0,233.3336,233.6379,233.191,233.6379,4708.0
2022-09-14 14:50:00,245.61,245.79,245.14,245.14,13367.0,233.5428,233.714,233.0959,233.0959,13367.0
2022-09-14 14:55:00,245.34,245.38,245.03,245.23,2772.0,233.2861,233.3241,232.9913,233.1815,2772.0
2022-09-14 15:00:00,245.23,245.29,244.75,244.83,5573.0,233.1815,233.2385,232.7251,232.8011,5573.0
2022-09-14 15:05:00,244.85,245.31,244.85,245.31,2537.0,232.8202,233.2576,232.8202,233.2576,2537.0
2022-09-14 15:10:00,245.37,245.37,244.66,244.68,5052.0,233.3146,233.3146,232.6395,232.6585,5052.0
2022-09-14 15:15:00,244.58,244.58,243.96,244.25,6138.0,232.5634,232.5634,231.9739,232.2496,6138.0
2022-09-14 15:20:00,244.25,244.87,244.19,244.59,9185.0,232.2496,232.8392,232.1926,232.5729,9185.0
2022-09-14 15:25:00,244.59,244.89,244.17,244.85,18996.0,232.5729,232.8582,232.1736,232.8202,18996.0
2022-09-14 15:30:00,244.88,244.88,244.06,244.55,12765.0,232.8487,232.8487,232.069,232.5349,12765.0
2022-09-14 15:35:00,244.55,244.68,244.16,244.4,9040.0,232.5349,232.6585,232.1641,232.3923,9040.0
2022-09-14 15:40:00,244.29,245.23,244.29,245.21,8063.0,232.2877,233.1815,232.2877,233.1625,8063.0
2022-09-14 15:45:00,245.15,245.37,244.96,245.24,9797.0,233.1054,233.3146,232.9248,233.191,9797.0
2022-09-14 15:50:00,245.3,246.03,245.22,245.99,18586.0,233.248,233.9422,233.172,233.9041,18586.0
2022-09-14 15:55:00,246.0,246.24,245.67,246.2,66156.0,233.9137,234.1419,233.5999,234.1038,66156.0
2022-09-15 09:30:00,243.86,246.09,243.86,245.89,22517.0,231.8788,233.9992,231.8788,233.8091,22517.0
2022-09-15 09:35:00,246.1,246.33,245.84,246.15,6664.0,234.0087,234.2274,233.7615,234.0563,6664.0
2022-09-15 09:40:00,246.31,246.85,246.31,246.85,900.0,234.2084,234.7219,234.2084,234.7219,900.0
2022-09-15 09:45:00,247.05,247.45,246.82,247.26,3300.0,234.9121,235.2924,234.6934,235.1117,3300.0
2022-09-15 09:50:00,247.75,248.18,247.57,248.16,8071.0,235.5777,235.9865,235.4065,235.9675,8071.0
2022-09-15 09:55:00,247.96,248.69,247.91,248.6,21022.0,235.7774,236.4715,235.7298,236.3859,21022.0
2022-09-15 10:00:00,248.51,249.1,247.98,248.0,14054.0,236.3003,236.8613,235.7964,235.8154,14054.0
2022-09-15 10:05:00,248.13,248.13,247.62,247.62,16373.0,235.939,235.939,235.4541,235.4541,16373.0
2022-09-15 10:10:00,247.7,247.73,247.3,247.41,4903.0,235.5301,235.5587,235.1498,235.2544,4903.0
2022-09-15 10:15:00,247.41,247.94,247.4,247.88,9599.0,235.2544,235.7583,235.2449,235.7013,9599.0
2022-09-15 10:20:00,247.8,247.8,247.12,247.38,10554.0,235.6252,235.6252,234.9786,235.2259,10554.0
2022-09-15 10:25:00,247.2,247.43,246.9,247.15,13304.0,235.0547,235.2734,234.7694,235.0072,13304.0
2022-09-15 10:30:00,247.18,247.54,247.01,247.24,15900.0,235.0357,235.378,234.874,235.0927,15900.0
2022-09-15 10:35:00,247.25,247.63,247.05,247.59,5734.0,235.1022,235.4636,234.9121,235.4255,5734.0
2022-09-15 10:40:00,247.55,247.68,247.23,247.57,12531.0,235.3875,235.5111,235.0832,235.4065,12531.0
2022-09-15 10:45:00,247.59,247.59,247.18,247.18,7365.0,235.4255,235.4255,235.0357,235.0357,7365.0
2022-09-15 10:50:00,247.14,247.14,246.38,246.46,13511.0,234.9976,234.9976,234.275,234.3511,13511.0
2022-09-15 10:55:00,246.46,246.46,246.13,246.37,12783.0,234.3511,234.3511,234.0373,234.2655,12783.0
2022-09-15 11:00:00,246.2,246.28,245.51,245.84,33042.0,234.1038,234.1799,233.4477,233.7615,33042.0
2022-09-15 11:05:00,245.91,246.33,245.82,245.83,8619.0,233.8281,234.2274,233.7425,233.752,8619.0
2022-09-15 11:10:00,245.84,245.84,245.48,245.52,14953.0,233.7615,233.7615,233.4192,233.4572,14953.0
2022-09-15 11:15:00,245.6,246.12,245.5,246.12,15672.0,233.5333,234.0278,233.4382,234.0278,15672.0
2022-09-15 11:20:00,246.0,246.62,245.98,246.5,6172.0,233.9137,234.5032,233.8946,234.3891,6172.0
2022-09-15 11:25:00,246.5,246.5,246.17,246.38,4590.0,234.3891,234.3891,234.0753,234.275,4590.0
2022-09-15 11:30:00,246.22,246.59,246.08,246.32,7465.0,234.1228,234.4747,233.9897,234.2179,7465.0
2022-09-15 11:35:00,246.25,246.26,245.94,245.97,8495.0,234.1514,234.1609,233.8566,233.8851,8495.0
2022-09-15 11:40:00,245.93,246.15,245.9,246.0,5593.0,233.8471,234.0563,233.8186,233.9137,5593.0
2022-09-15 11:45:00,246.07,246.19,245.54,245.62,4971.0,233.9802,234.0943,233.4763,233.5523,4971.0
2022-09-15 11:50:00,245.59,245.62,244.92,244.92,3713.0,233.5238,233.5523,232.8867,232.8867,3713.0
2022-09-15 11:55:00,244.9,245.01,244.47,244.88,5220.0,232.8677,232.9723,232.4588,232.8487,5220.0
2022-09-15 12:00:00,244.88,244.88,244.3,244.3,6363.0,232.8487,232.8487,232.2972,232.2972,6363.0
2022-09-15 12:05:00,244.16,244.26,243.76,243.76,1892.0,232.1641,232.2591,231.7837,231.7837,1892.0
2022-09-15 12:10:00,243.83,243.93,243.63,243.76,3425.0,231.8503,231.9454,231.6601,231.7837,3425.0
2022-09-15 12:15:00,243.57,243.8,243.37,243.8,9209.0,231.603,231.8217,231.4129,231.8217,9209.0
2022-09-15 12:20:00,243.76,244.36,243.76,244.19,3973.0,231.7837,232.3542,231.7837,232.1926,3973.0
2022-09-15 12:25:00,244.15,244.23,243.99,244.03,1520.0,232.1545,232.2306,232.0024,232.0404,1520.0
2022-09-15 12:30:00,244.04,244.99,244.02,244.99,5610.0,232.05,232.9533,232.0309,232.9533,5610.0
2022-09-15 12:35:00,244.99,245.11,244.82,244.93,2883.0,232.9533,233.0674,232.7916,232.8962,2883.0
2022-09-15 12:40:00,244.82,245.04,244.82,244.96,1597.0,232.7916,233.0008,232.7916,232.9248,1597.0
2022-09-15 12:45:00,244.96,245.0,244.75,244.88,1700.0,232.9248,232.9628,232.7251,232.8487,1700.0
2022-09-15 12:50:00,244.92,245.32,244.9,245.27,2269.0,232.8867,233.2671,232.8677,233.2195,2269.0
2022-09-15 12:55:00,245.32,245.59,245.19,245.59,3162.0,233.2671,233.5238,233.1435,233.5238,3162.0
2022-09-15 13:00:00,245.71,246.81,245.7,246.59,3712.0,233.6379,234.6839,233.6284,234.4747,3712.0
2022-09-15 13:05:00,246.6,246.66,246.28,246.41,2930.0,234.4842,234.5412,234.1799,234.3035,2930.0
2022-09-15 13:10:00,246.51,246.6,246.35,246.54,1408.0,234.3986,234.4842,234.2465,234.4271,1408.0
2022-09-15 13:15:00,246.6,246.86,246.57,246.85,4173.0,234.4842,234.7314,234.4557,234.7219,4173.0
2022-09-15 13:20:00,246.94,247.14,246.77,247.1,1610.0,234.8075,234.9976,234.6458,234.9596,1610.0
2022-09-15 13:25:00,247.03,247.63,247.03,247.4,3867.0,234.893,235.4636,234.893,235.2449,3867.0
2022-09-15 13:30:00,247.3,247.41,247.04,247.25,3237.0,235.1498,235.2544,234.9026,235.1022,3237.0
2022-09-15 13:35:00,247.18,247.28,246.69,246.81,4037.0,235.0357,235.1308,234.5698,234.6839,4037.0
2022-09-15 13:40:00,246.84,246.98,246.66,246.66,1645.0,234.7124,234.8455,234.5412,234.5412,1645.0
2022-09-15 13:45:00,246.56,246.66,246.32,246.35,3990.0,234.4461,234.5412,234.2179,234.2465,3990.0
2022-09-15 13:50:00,246.02,246.21,245.98,246.16,1418.0,233.9327,234.1133,233.8946,234.0658,1418.0
2022-09-15 13:55:00,246.07,246.38,246.0,246.24,5464.0,233.9802,234.275,233.9137,234.1419,5464.0
2022-09-15 14:00:00,246.22,246.22,245.61,245.73,4534.0,234.1228,234.1228,233.5428,233.6569,4534.0
2022-09-15 14:05:00,245.75,245.88,245.62,245.88,2350.0,233.6759,233.7996,233.5523,233.7996,2350.0
2022-09-15 14:10:00,245.93,246.2,245.78,246.16,2968.0,233.8471,234.1038,233.7045,234.0658,2968.0
2022-09-15 14:15:00,246.05,246.32,245.83,246.23,4268.0,233.9612,234.2179,233.752,234.1324,4268.0
2022-09-15 14:20:00,246.04,246.15,245.92,246.07,2700.0,233.9517,234.0563,233.8376,233.9802,2700.0
2022-09-15 14:25:00,246.1,246.39,246.06,246.3,2751.0,234.0087,234.2845,233.9707,234.1989,2751.0
2022-09-15 14:30:00,246.23,246.49,246.12,246.12,7012.0,234.1324,234.3796,234.0278,234.0278,7012.0
2022-09-15 14:35:00,246.0,246.49,245.94,246.32,1826.0,233.9137,234.3796,233.8566,234.2179,1826.0
2022-09-15 14:40:00,246.43,246.48,246.22,246.33,2168.0,234.3225,234.3701,234.1228,234.2274,2168.0
2022-09-15 14:45:00,246.27,246.33,245.81,245.81,2900.0,234.1704,234.2274,233.733,233.733,2900.0
2022-09-15 14:50:00,245.67,245.89,245.48,245.85,3000.0,233.5999,233.8091,233.4192,233.771,3000.0
2022-09-15 14:55:00,245.83,245.91,245.62,245.66,2972.0,233.752,233.8281,233.5523,233.5904,2972.0
2022-09-15 15:00:00,245.66,245.82,245.51,245.58,2467.0,233.5904,233.7425,233.4477,233.5143,2467.0
2022-09-15 15:05:00,245.73,245.82,245.56,245.67,3524.0,233.6569,233.7425,233.4953,233.5999,3524.0
2022-09-15 15:10:00,245.59,245.59,245.04,245.07,2643.0,233.5238,233.5238,233.0008,233.0293,2643.0
2022-09-15 15:15:00,245.16,245.25,244.8,244.8,3944.0,233.1149,233.2005,232.7726,232.7726,3944.0
2022-09-15 15:20:00,244.83,245.01,244.55,245.0,4870.0,232.8011,232.9723,232.5349,232.9628,4870.0
2022-09-15 15:25:00,244.91,245.12,244.38,244.6,15322.0,232.8772,233.0769,232.3732,232.5824,15322.0
2022-09-15 15:30:00,244.45,244.86,244.42,244.62,6834.0,232.4398,232.8297,232.4113,232.6015,6834.0
2022-09-15 15:35:00,244.63,245.15,244.6,245.13,9919.0,232.611,233.1054,232.5824,233.0864,9919.0
2022-09-15 15:40:00,245.19,245.33,244.92,245.15,11792.0,233.1435,233.2766,232.8867,233.1054,11792.0
2022-09-15 15:45:00,245.16,245.51,245.03,245.21,15938.0,233.1149,233.4477,232.9913,233.1625,15938.0
2022-09-15 15:50:00,245.25,245.63,244.79,245.31,29760.0,233.2005,233.5618,232.7631,233.2576,29760.0
2022-09-15 15:55:00,245.34,245.64,244.74,244.87,88414.0,233.2861,233.5713,232.7156,232.8392,88414.0
2022-09-16 09:30:00,241.82,242.51,238.26,238.47,181832.0,229.939,230.5951,226.5539,226.7536,181832.0
2022-09-16 09:35:00,238.42,239.75,237.83,239.75,5890.0,226.7061,227.9707,226.1451,227.9707,5890.0
2022-09-16 09:40:00,239.94,239.96,239.17,239.7,2691.0,228.1514,228.1704,227.4192,227.9232,2691.0
2022-09-16 09:45:00,239.79,240.09,239.39,239.51,4981.0,228.0088,228.294,227.6284,227.7425,4981.0
2022-09-16 09:50:00,239.51,239.87,239.03,239.35,6350.0,227.7425,228.0848,227.2861,227.5904,6350.0
2022-09-16 09:55:00,239.34,239.34,238.61,238.97,5139.0,227.5809,227.5809,226.8867,227.229,5139.0
2022-09-16 10:00:00,238.87,239.36,238.35,238.65,8336.0,227.134,227.5999,226.6395,226.9248,8336.0
2022-09-16 10:05:00,238.65,239.74,238.65,239.03,7434.0,226.9248,227.9612,226.9248,227.2861,7434.0
2022-09-16 10:10:00,239.02,240.62,238.92,240.46,6424.0,227.2766,228.798,227.1815,228.6458,6424.0
2022-09-16 10:15:00,240.28,240.51,239.96,240.26,10711.0,228.4747,228.6934,228.1704,228.4557,10711.0
2022-09-16 10:20:00,240.39,240.93,240.19,240.93,7940.0,228.5793,229.0928,228.3891,229.0928,7940.0
2022-09-16 10:25:00,240.92,240.93,240.45,240.52,1414.0,229.0832,229.0928,228.6363,228.7029,1414.0
2022-09-16 10:30:00,240.49,241.96,240.49,241.85,14966.0,228.6744,230.0721,228.6744,229.9676,14966.0
2022-09-16 10:35:00,241.96,242.36,241.68,241.68,7274.0,230.0721,230.4525,229.8059,229.8059,7274.0
2022-09-16 10:40:00,241.58,242.09,241.04,241.11,3099.0,229.7108,230.1958,229.1973,229.2639,3099.0
2022-09-16 10:45:00,240.71,241.2,240.67,240.67,3043.0,228.8836,229.3495,228.8455,228.8455,3043.0
2022-09-16 10:50:00,240.77,241.48,240.64,240.84,7513.0,228.9406,229.6157,228.817,229.0072,7513.0
2022-09-16 10:55:00,240.76,240.8,239.96,239.96,6034.0,228.9311,228.9691,228.1704,228.1704,6034.0
2022-09-16 11:00:00,240.1,240.33,239.7,239.98,9746.0,228.3035,228.5222,227.9232,228.1894,9746.0
2022-09-16 11:05:00,239.84,240.09,239.71,240.05,7879.0,228.0563,228.294,227.9327,228.256,7879.0
2022-09-16 11:10:00,240.18,240.19,239.5,239.79,3044.0,228.3796,228.3891,227.733,228.0088,3044.0
2022-09-16 11:15:00,239.62,240.3,239.53,240.0,6105.0,227.8471,228.4937,227.7615,228.2084,6105.0
2022-09-16 11:20:00,239.94,239.94,239.35,239.36,2146.0,228.1514,228.1514,227.5904,227.5999,2146.0
2022-09-16 11:25:00,239.36,239.6,238.92,238.92,3162.0,227.5999,227.8281,227.1815,227.1815,3162.0
2022-09-16 11:30:00,238.93,239.31,238.73,239.11,7781.0,227.191,227.5523,227.0008,227.3622,7781.0
2022-09-16 11:35:00,239.0,239.08,238.4,238.68,5635.0,227.2576,227.3336,226.6871,226.9533,5635.0
2022-09-16 11:40:00,238.82,238.98,238.6,238.98,2244.0,227.0864,227.2386,226.8772,227.2386,2244.0
2022-09-16 11:45:00,238.98,239.14,238.72,239.06,1574.0,227.2386,227.3907,226.9913,227.3146,1574.0
2022-09-16 11:50:00,239.12,239.24,238.86,239.1,4211.0,227.3717,227.4858,227.1245,227.3527,4211.0
2022-09-16 11:55:00,239.01,239.43,238.85,238.98,2134.0,227.2671,227.6664,227.1149,227.2386,2134.0
2022-09-16 12:00:00,239.13,239.13,238.82,238.88,1617.0,227.3812,227.3812,227.0864,227.1435,1617.0
2022-09-16 12:05:00,238.88,239.18,238.63,238.65,2206.0,227.1435,227.4287,226.9058,226.9248,2206.0
2022-09-16 12:10:00,238.6,238.91,238.6,238.91,2226.0,226.8772,227.172,226.8772,227.172,2226.0
2022-09-16 12:15:00,238.81,238.83,238.34,238.55,4777.0,227.0769,227.0959,226.63,226.8297,4777.0
2022-09-16 12:20:00,238.34,238.46,238.07,238.08,6641.0,226.63,226.7441,226.3733,226.3828,6641.0
2022-09-16 12:25:00,237.81,238.06,237.63,237.74,2400.0,226.126,226.3638,225.9549,226.0595,2400.0
2022-09-16 12:30:00,237.72,238.21,237.72,237.91,5527.0,226.0405,226.5064,226.0405,226.2211,5527.0
2022-09-16 12:35:00,238.0,238.24,237.95,238.07,4081.0,226.3067,226.5349,226.2592,226.3733,4081.0
2022-09-16 12:40:00,238.08,238.9,238.08,238.83,4005.0,226.3828,227.1625,226.3828,227.0959,4005.0
2022-09-16 12:45:00,238.94,238.97,238.58,238.65,12317.0,227.2005,227.229,226.8582,226.9248,12317.0
2022-09-16 12:50:00,238.55,238.86,238.37,238.77,6843.0,226.8297,227.1245,226.6585,227.0389,6843.0
2022-09-16 12:55:00,238.79,238.92,238.63,238.9,4263.0,227.0579,227.1815,226.9058,227.1625,4263.0
2022-09-16 13:00:00,238.86,239.07,238.46,238.5,3882.0,227.1245,227.3241,226.7441,226.7821,3882.0
2022-09-16 13:05:00,238.46,238.46,237.95,238.18,21127.0,226.7441,226.7441,226.2592,226.4779,21127.0
2022-09-16 13:10:00,238.23,238.59,238.11,238.51,2976.0,226.5254,226.8677,226.4113,226.7917,2976.0
2022-09-16 13:15:00,238.46,238.61,238.39,238.57,1613.0,226.7441,226.8867,226.6775,226.8487,1613.0
2022-09-16 13:20:00,238.55,238.78,238.28,238.74,4981.0,226.8297,227.0484,226.573,227.0103,4981.0
2022-09-16 13:25:00,238.71,238.95,238.65,238.94,3699.0,226.9818,227.21,226.9248,227.2005,3699.0
2022-09-16 13:30:00,239.13,239.3,238.66,238.66,2293.0,227.3812,227.5428,226.9343,226.9343,2293.0
2022-09-16 13:35:00,238.72,239.21,238.71,239.06,2637.0,226.9913,227.4573,226.9818,227.3146,2637.0
2022-09-16 13:40:00,239.13,239.13,238.89,239.02,3668.0,227.3812,227.3812,227.153,227.2766,3668.0
2022-09-16 13:45:00,238.91,239.01,238.67,238.79,4522.0,227.172,227.2671,226.9438,227.0579,4522.0
2022-09-16 13:50:00,238.69,238.69,238.44,238.53,2095.0,226.9628,226.9628,226.7251,226.8107,2095.0
2022-09-16 13:55:00,238.49,238.76,238.43,238.67,8444.0,226.7726,227.0294,226.7156,226.9438,8444.0
2022-09-16 14:00:00,238.72,238.88,238.54,238.74,7965.0,226.9913,227.1435,226.8202,227.0103,7965.0
2022-09-16 14:05:00,238.73,238.73,238.2,238.39,2630.0,227.0008,227.0008,226.4969,226.6775,2630.0
2022-09-16 14:10:00,238.41,238.53,238.09,238.51,9124.0,226.6966,226.8107,226.3923,226.7917,9124.0
2022-09-16 14:15:00,238.53,238.83,238.5,238.5,6304.0,226.8107,227.0959,226.7821,226.7821,6304.0
2022-09-16 14:20:00,238.67,238.76,238.51,238.67,2202.0,226.9438,227.0294,226.7917,226.9438,2202.0
2022-09-16 14:25:00,238.72,239.4,238.71,239.24,10155.0,226.9913,227.6379,226.9818,227.4858,10155.0
2022-09-16 14:30:00,239.0,239.22,238.82,239.22,1829.0,227.2576,227.4668,227.0864,227.4668,1829.0
2022-09-16 14:35:00,239.31,239.47,238.88,238.92,3709.0,227.5523,227.7045,227.1435,227.1815,3709.0
2022-09-16 14:40:00,238.9,238.99,238.79,238.81,3880.0,227.1625,227.2481,227.0579,227.0769,3880.0
2022-09-16 14:45:00,238.85,239.28,238.85,239.19,4704.0,227.1149,227.5238,227.1149,227.4382,4704.0
2022-09-16 14:50:00,239.0,239.33,238.97,239.08,3571.0,227.2576,227.5714,227.229,227.3336,3571.0
2022-09-16 14:55:00,239.09,239.4,239.02,239.27,6446.0,227.3432,227.6379,227.2766,227.5143,6446.0
2022-09-16 15:00:00,239.21,239.6,239.07,239.48,15366.0,227.4573,227.8281,227.3241,227.714,15366.0
2022-09-16 15:05:00,239.57,240.11,239.57,239.98,5617.0,227.7996,228.313,227.7996,228.1894,5617.0
2022-09-16 15:10:00,240.0,240.0,239.08,239.13,5715.0,228.2084,228.2084,227.3336,227.3812,5715.0
2022-09-16 15:15:00,239.13,239.37,238.9,238.99,8100.0,227.3812,227.6094,227.1625,227.2481,8100.0
2022-09-16 15:20:00,239.08,239.79,239.07,239.6,9149.0,227.3336,228.0088,227.3241,227.8281,9149.0
2022-09-16 15:25:00,239.45,239.59,238.83,239.05,7820.0,227.6855,227.8186,227.0959,227.3051,7820.0
2022-09-16 15:30:00,239.11,239.22,238.59,238.95,7630.0,227.3622,227.4668,226.8677,227.21,7630.0
2022-09-16 15:35:00,238.89,239.26,238.72,239.17,9400.0,227.153,227.5048,226.9913,227.4192,9400.0
2022-09-16 15:40:00,239.27,239.52,239.23,239.51,13502.0,227.5143,227.752,227.4763,227.7425,13502.0
2022-09-16 15:45:00,239.52,239.52,238.93,239.43,10735.0,227.752,227.752,227.191,227.6664,10735.0
2022-09-16 15:50:00,239.33,239.53,239.1,239.24,25189.0,227.5714,227.7615,227.3527,227.4858,25189.0
2022-09-16 15:55:00,239.18,239.42,239.04,239.29,69786.0,227.4287,227.6569,227.2956,227.5333,69786.0
2022-09-19 09:30:00,236.29,238.61,235.99,238.61,19483.0,224.6807,226.8867,224.3955,226.8867,19483.0
2022-09-19 09:35:00,238.58,239.41,238.42,239.04,9395.0,226.8582,227.6474,226.7061,227.2956,9395.0
2022-09-19 09:40:00,239.44,239.89,239.0,239.23,5893.0,227.676,228.1038,227.2576,227.4763,5893.0
2022-09-19 09:45:00,239.29,240.14,239.28,239.82,35524.0,227.5333,228.3416,227.5238,228.0373,35524.0
2022-09-19 09:50:00,239.93,240.1,239.45,239.95,8431.0,228.1419,228.3035,227.6855,228.1609,8431.0
2022-09-19 09:55:00,239.89,240.17,239.5,239.56,6624.0,228.1038,228.3701,227.733,227.7901,6624.0
2022-09-19 10:00:00,239.41,239.42,238.56,238.9,4208.0,227.6474,227.6569,226.8392,227.1625,4208.0
2022-09-19 10:05:00,238.97,239.24,238.45,238.97,7099.0,227.229,227.4858,226.7346,227.229,7099.0
2022-09-19 10:10:00,238.85,239.36,238.36,239.28,6427.0,227.1149,227.5999,226.649,227.5238,6427.0
2022-09-19 10:15:00,239.11,239.34,238.65,238.7,4945.0,227.3622,227.5809,226.9248,226.9723,4945.0
2022-09-19 10:20:00,238.58,239.0,238.52,239.0,3445.0,226.8582,227.2576,226.8012,227.2576,3445.0
2022-09-19 10:25:00,238.97,239.59,238.97,239.42,7794.0,227.229,227.8186,227.229,227.6569,7794.0
2022-09-19 10:30:00,239.25,239.62,239.06,239.28,3142.0,227.4953,227.8471,227.3146,227.5238,3142.0
2022-09-19 10:35:00,239.49,240.03,239.49,239.69,5804.0,227.7235,228.237,227.7235,227.9137,5804.0
2022-09-19 10:40:00,239.69,240.11,239.5,239.53,5496.0,227.9137,228.313,227.733,227.7615,5496.0
2022-09-19 10:45:00,239.68,240.0,239.45,239.45,3440.0,227.9042,228.2084,227.6855,227.6855,3440.0
2022-09-19 10:50:00,239.44,239.49,238.97,239.04,4774.0,227.676,227.7235,227.229,227.2956,4774.0
2022-09-19 10:55:00,238.75,238.86,238.39,238.77,5309.0,227.0199,227.1245,226.6775,227.0389,5309.0
2022-09-19 11:00:00,238.84,239.0,238.52,238.52,5600.0,227.1054,227.2576,226.8012,226.8012,5600.0
2022-09-19 11:05:00,238.68,238.85,238.42,238.5,18933.0,226.9533,227.1149,226.7061,226.7821,18933.0
2022-09-19 11:10:00,238.5,238.74,238.38,238.57,4510.0,226.7821,227.0103,226.668,226.8487,4510.0
2022-09-19 11:15:00,238.64,238.77,238.52,238.55,7371.0,226.9153,227.0389,226.8012,226.8297,7371.0
2022-09-19 11:20:00,238.36,238.71,238.14,238.41,13638.0,226.649,226.9818,226.4398,226.6966,13638.0
2022-09-19 11:25:00,238.44,238.64,238.37,238.64,3965.0,226.7251,226.9153,226.6585,226.9153,3965.0
2022-09-19 11:30:00,238.54,238.72,238.33,238.47,4655.0,226.8202,226.9913,226.6205,226.7536,4655.0
2022-09-19 11:35:00,238.24,238.24,237.58,237.79,7278.0,226.5349,226.5349,225.9073,226.107,7278.0
2022-09-19 11:40:00,237.85,238.21,237.79,238.16,3362.0,226.1641,226.5064,226.107,226.4588,3362.0
2022-09-19 11:45:00,238.08,238.35,238.07,238.17,3196.0,226.3828,226.6395,226.3733,226.4684,3196.0
2022-09-19 11:50:00,238.19,238.28,237.91,238.06,7402.0,226.4874,226.573,226.2211,226.3638,7402.0
2022-09-19 11:55:00,238.08,238.08,237.52,237.69,2842.0,226.3828,226.3828,225.8503,226.0119,2842.0
2022-09-19 12:00:00,237.85,238.0,237.66,237.79,4628.0,226.1641,226.3067,225.9834,226.107,4628.0
2022-09-19 12:05:00,237.55,238.02,237.24,237.87,4238.0,225.8788,226.3257,225.584,226.1831,4238.0
2022-09-19 12:10:00,237.95,238.26,237.89,238.0,3942.0,226.2592,226.5539,226.2021,226.3067,3942.0
2022-09-19 12:15:00,237.92,238.07,237.86,237.92,3615.0,226.2306,226.3733,226.1736,226.2306,3615.0
2022-09-19 12:20:00,237.92,238.11,237.73,238.0,2958.0,226.2306,226.4113,226.05,226.3067,2958.0
2022-09-19 12:25:00,237.8,238.24,237.7,238.24,6860.0,226.1165,226.5349,226.0214,226.5349,6860.0
2022-09-19 12:30:00,238.24,238.28,238.03,238.14,8722.0,226.5349,226.573,226.3352,226.4398,8722.0
2022-09-19 12:35:00,238.15,238.74,238.06,238.68,8427.0,226.4493,227.0103,226.3638,226.9533,8427.0
2022-09-19 12:40:00,238.44,238.74,238.44,238.74,2240.0,226.7251,227.0103,226.7251,227.0103,2240.0
2022-09-19 12:45:00,238.67,238.75,238.51,238.54,5353.0,226.9438,227.0199,226.7917,226.8202,5353.0
2022-09-19 12:50:00,238.6,238.89,238.52,238.8,7918.0,226.8772,227.153,226.8012,227.0674,7918.0
2022-09-19 12:55:00,238.93,239.0,238.6,238.67,13943.0,227.191,227.2576,226.8772,226.9438,13943.0
2022-09-19 13:00:00,238.71,238.77,238.46,238.55,9883.0,226.9818,227.0389,226.7441,226.8297,9883.0
2022-09-19 13:05:00,238.47,238.51,238.36,238.43,3638.0,226.7536,226.7917,226.649,226.7156,3638.0
2022-09-19 13:10:00,238.49,238.52,238.29,238.48,4278.0,226.7726,226.8012,226.5825,226.7631,4278.0
2022-09-19 13:15:00,238.36,238.41,238.13,238.39,5169.0,226.649,226.6966,226.4303,226.6775,5169.0
2022-09-19 13:20:00,238.38,238.63,238.35,238.54,10903.0,226.668,226.9058,226.6395,226.8202,10903.0
2022-09-19 13:25:00,238.61,238.8,238.42,238.8,18255.0,226.8867,227.0674,226.7061,227.0674,18255.0
2022-09-19 13:30:00,238.79,238.8,238.48,238.65,5062.0,227.0579,227.0674,226.7631,226.9248,5062.0
2022-09-19 13:35:00,238.66,238.74,238.37,238.73,6307.0,226.9343,227.0103,226.6585,227.0008,6307.0
2022-09-19 13:40:00,238.8,238.8,238.55,238.64,3984.0,227.0674,227.0674,226.8297,226.9153,3984.0
2022-09-19 13:45:00,238.67,238.83,238.67,238.69,8832.0,226.9438,227.0959,226.9438,226.9628,8832.0
2022-09-19 13:50:00,238.55,238.67,238.49,238.49,2800.0,226.8297,226.9438,226.7726,226.7726,2800.0
2022-09-19 13:55:00,238.67,238.75,238.44,238.59,5041.0,226.9438,227.0199,226.7251,226.8677,5041.0
2022-09-19 14:00:00,238.65,238.75,238.51,238.55,3370.0,226.9248,227.0199,226.7917,226.8297,3370.0
2022-09-19 14:05:00,238.64,238.74,238.46,238.69,2215.0,226.9153,227.0103,226.7441,226.9628,2215.0
2022-09-19 14:10:00,238.79,238.79,238.48,238.53,3148.0,227.0579,227.0579,226.7631,226.8107,3148.0
2022-09-19 14:15:00,238.53,238.83,238.53,238.58,3520.0,226.8107,227.0959,226.8107,226.8582,3520.0
2022-09-19 14:20:00,238.7,238.72,238.23,238.29,3196.0,226.9723,226.9913,226.5254,226.5825,3196.0
2022-09-19 14:25:00,238.29,238.49,238.29,238.49,2688.0,226.5825,226.7726,226.5825,226.7726,2688.0
2022-09-19 14:30:00,238.48,238.71,238.47,238.63,3120.0,226.7631,226.9818,226.7536,226.9058,3120.0
2022-09-19 14:35:00,238.66,238.97,238.48,238.97,5199.0,226.9343,227.229,226.7631,227.229,5199.0
2022-09-19 14:40:00,238.83,238.96,238.64,238.81,3254.0,227.0959,227.2195,226.9153,227.0769,3254.0
2022-09-19 14:45:00,238.76,238.82,238.57,238.62,3219.0,227.0294,227.0864,226.8487,226.8962,3219.0
2022-09-19 14:50:00,238.61,238.92,238.6,238.81,5018.0,226.8867,227.1815,226.8772,227.0769,5018.0
2022-09-19 14:55:00,238.81,238.98,238.78,238.92,4409.0,227.0769,227.2386,227.0484,227.1815,4409.0
2022-09-19 15:00:00,238.9,239.55,238.9,239.54,5209.0,227.1625,227.7806,227.1625,227.771,5209.0
2022-09-19 15:05:00,239.54,239.73,239.54,239.68,3577.0,227.771,227.9517,227.771,227.9042,3577.0
2022-09-19 15:10:00,239.75,240.35,239.69,240.23,10127.0,227.9707,228.5412,227.9137,228.4271,10127.0
2022-09-19 15:15:00,240.23,240.23,239.84,239.88,4554.0,228.4271,228.4271,228.0563,228.0943,4554.0
2022-09-19 15:20:00,239.79,240.14,239.77,240.12,15025.0,228.0088,228.3416,227.9897,228.3225,15025.0
2022-09-19 15:25:00,240.15,240.58,240.08,240.31,6502.0,228.3511,228.7599,228.2845,228.5032,6502.0
2022-09-19 15:30:00,240.42,240.85,240.37,240.77,6947.0,228.6078,229.0167,228.5603,228.9406,6947.0
2022-09-19 15:35:00,240.72,241.22,240.7,241.01,10442.0,228.8931,229.3685,228.8741,229.1688,10442.0
2022-09-19 15:40:00,241.04,241.27,241.02,241.21,9614.0,229.1973,229.416,229.1783,229.359,9614.0
2022-09-19 15:45:00,241.21,241.42,241.0,241.13,15568.0,229.359,229.5587,229.1593,229.2829,15568.0
2022-09-19 15:50:00,241.16,241.31,240.66,241.28,24549.0,229.3115,229.4541,228.836,229.4256,24549.0
2022-09-19 15:55:00,241.23,241.67,241.16,241.57,54968.0,229.378,229.7964,229.3115,229.7013,54968.0
2022-09-20 09:30:00,239.02,239.84,238.18,238.35,22505.0,227.2766,228.0563,226.4779,226.6395,22505.0
2022-09-20 09:35:00,238.04,239.37,237.99,239.13,9834.0,226.3447,227.6094,226.2972,227.3812,9834.0
2022-09-20 09:40:00,238.92,238.92,237.7,238.27,12639.0,227.1815,227.1815,226.0214,226.5634,12639.0
2022-09-20 09:45:00,238.48,239.41,238.16,239.36,16802.0,226.7631,227.6474,226.4588,227.5999,16802.0
2022-09-20 09:50:00,239.36,240.01,239.03,240.01,14492.0,227.5999,228.218,227.2861,228.218,14492.0
2022-09-20 09:55:00,240.13,240.66,240.09,240.34,7295.0,228.3321,228.836,228.294,228.5317,7295.0
2022-09-20 10:00:00,240.11,240.69,239.84,240.11,8971.0,228.313,228.8645,228.0563,228.313,8971.0
2022-09-20 10:05:00,240.33,241.23,240.33,241.01,6800.0,228.5222,229.378,228.5222,229.1688,6800.0
2022-09-20 10:10:00,240.93,241.04,240.22,240.44,16336.0,229.0928,229.1973,228.4176,228.6268,16336.0
2022-09-20 10:15:00,240.44,240.73,240.22,240.53,19603.0,228.6268,228.9026,228.4176,228.7124,19603.0
2022-09-20 10:20:00,240.5,241.15,240.5,240.75,4365.0,228.6839,229.3019,228.6839,228.9216,4365.0
2022-09-20 10:25:00,240.74,241.44,240.74,241.06,10643.0,228.9121,229.5777,228.9121,229.2164,10643.0
2022-09-20 10:30:00,241.12,241.12,240.51,240.55,10301.0,229.2734,229.2734,228.6934,228.7314,10301.0
2022-09-20 10:35:00,240.48,240.48,239.44,239.62,4439.0,228.6649,228.6649,227.676,227.8471,4439.0
2022-09-20 10:40:00,239.64,239.8,239.45,239.64,5145.0,227.8661,228.0183,227.6855,227.8661,5145.0
2022-09-20 10:45:00,239.59,239.89,239.46,239.83,8183.0,227.8186,228.1038,227.695,228.0468,8183.0
2022-09-20 10:50:00,239.77,240.12,239.77,239.99,22521.0,227.9897,228.3225,227.9897,228.1989,22521.0
2022-09-20 10:55:00,239.89,240.29,239.89,240.25,3472.0,228.1038,228.4842,228.1038,228.4462,3472.0
2022-09-20 11:00:00,240.23,240.53,240.2,240.52,3718.0,228.4271,228.7124,228.3986,228.7029,3718.0
2022-09-20 11:05:00,240.54,241.11,240.52,240.96,6563.0,228.7219,229.2639,228.7029,229.1213,6563.0
2022-09-20 11:10:00,240.94,240.97,240.58,240.79,4339.0,229.1023,229.1308,228.7599,228.9596,4339.0
2022-09-20 11:15:00,240.87,240.9,240.41,240.74,6332.0,229.0357,229.0642,228.5983,228.9121,6332.0
2022-09-20 11:20:00,240.73,240.73,240.19,240.19,5442.0,228.9026,228.9026,228.3891,228.3891,5442.0
2022-09-20 11:25:00,240.16,240.94,240.02,240.56,8712.0,228.3606,229.1023,228.2275,228.7409,8712.0
2022-09-20 11:30:00,240.52,240.74,240.23,240.37,3729.0,228.7029,228.9121,228.4271,228.5603,3729.0
2022-09-20 11:35:00,240.66,240.69,240.46,240.6,4334.0,228.836,228.8645,228.6458,228.779,4334.0
2022-09-20 11:40:00,240.59,240.6,240.14,240.14,6775.0,228.7695,228.779,228.3416,228.3416,6775.0
2022-09-20 11:45:00,240.2,240.57,240.18,240.56,10490.0,228.3986,228.7504,228.3796,228.7409,10490.0
2022-09-20 11:50:00,240.5,241.21,240.4,241.21,4057.0,228.6839,229.359,228.5888,229.359,4057.0
2022-09-20 11:55:00,241.21,241.35,241.04,241.07,2500.0,229.359,229.4921,229.1973,229.2259,2500.0
2022-09-20 12:00:00,241.12,241.34,241.12,241.2,5505.0,229.2734,229.4826,229.2734,229.3495,5505.0
2022-09-20 12:05:00,241.29,241.33,240.98,241.11,5161.0,229.4351,229.4731,229.1403,229.2639,5161.0
2022-09-20 12:10:00,241.06,241.22,240.87,241.13,6436.0,229.2164,229.3685,229.0357,229.2829,6436.0
2022-09-20 12:15:00,241.24,241.24,240.85,240.92,2598.0,229.3875,229.3875,229.0167,229.0832,2598.0
2022-09-20 12:20:00,240.99,240.99,240.76,240.76,2912.0,229.1498,229.1498,228.9311,228.9311,2912.0
2022-09-20 12:25:00,240.77,240.79,240.34,240.39,5426.0,228.9406,228.9596,228.5317,228.5793,5426.0
2022-09-20 12:30:00,240.39,240.39,239.87,239.99,3782.0,228.5793,228.5793,228.0848,228.1989,3782.0
2022-09-20 12:35:00,239.96,239.99,239.55,239.64,3101.0,228.1704,228.1989,227.7806,227.8661,3101.0
2022-09-20 12:40:00,239.68,239.68,239.43,239.43,3509.0,227.9042,227.9042,227.6664,227.6664,3509.0
2022-09-20 12:45:00,239.46,239.56,239.19,239.46,6238.0,227.695,227.7901,227.4382,227.695,6238.0
2022-09-20 12:50:00,239.51,239.63,239.22,239.55,20040.0,227.7425,227.8566,227.4668,227.7806,20040.0
2022-09-20 12:55:00,239.6,239.97,239.5,239.59,9161.0,227.8281,228.1799,227.733,227.8186,9161.0
2022-09-20 13:00:00,239.5,239.5,238.91,238.95,21004.0,227.733,227.733,227.172,227.21,21004.0
2022-09-20 13:05:00,238.88,238.93,238.56,238.81,3895.0,227.1435,227.191,226.8392,227.0769,3895.0
2022-09-20 13:10:00,238.82,238.92,238.59,238.6,4349.0,227.0864,227.1815,226.8677,226.8772,4349.0
2022-09-20 13:15:00,238.56,238.56,238.13,238.16,5803.0,226.8392,226.8392,226.4303,226.4588,5803.0
2022-09-20 13:20:00,238.19,238.56,238.18,238.43,4337.0,226.4874,226.8392,226.4779,226.7156,4337.0
2022-09-20 13:25:00,238.55,238.61,237.99,237.99,4428.0,226.8297,226.8867,226.2972,226.2972,4428.0
2022-09-20 13:30:00,237.96,238.13,237.86,237.95,5785.0,226.2687,226.4303,226.1736,226.2592,5785.0
2022-09-20 13:35:00,237.8,238.05,237.73,237.96,5257.0,226.1165,226.3543,226.05,226.2687,5257.0
2022-09-20 13:40:00,238.01,238.3,238.01,238.27,7674.0,226.3162,226.592,226.3162,226.5634,7674.0
2022-09-20 13:45:00,238.24,238.3,237.95,237.99,5699.0,226.5349,226.592,226.2592,226.2972,5699.0
2022-09-20 13:50:00,237.86,237.93,237.5,237.77,4456.0,226.1736,226.2401,225.8313,226.088,4456.0
2022-09-20 13:55:00,237.58,237.69,237.46,237.61,3403.0,225.9073,226.0119,225.7932,225.9359,3403.0
2022-09-20 14:00:00,237.69,237.92,237.67,237.76,5333.0,226.0119,226.2306,225.9929,226.0785,5333.0
2022-09-20 14:05:00,237.78,238.35,237.77,238.28,5419.0,226.0975,226.6395,226.088,226.573,5419.0
2022-09-20 14:10:00,238.28,238.32,237.97,238.13,9336.0,226.573,226.611,226.2782,226.4303,9336.0
2022-09-20 14:15:00,238.04,238.22,237.73,238.22,4661.0,226.3447,226.5159,226.05,226.5159,4661.0
2022-09-20 14:20:00,238.15,238.63,238.14,238.43,4811.0,226.4493,226.9058,226.4398,226.7156,4811.0
2022-09-20 14:25:00,238.35,238.44,238.19,238.31,2915.0,226.6395,226.7251,226.4874,226.6015,2915.0
2022-09-20 14:30:00,238.25,238.25,237.82,237.93,4809.0,226.5444,226.5444,226.1356,226.2401,4809.0
2022-09-20 14:35:00,237.97,238.07,237.85,237.99,3395.0,226.2782,226.3733,226.1641,226.2972,3395.0
2022-09-20 14:40:00,238.05,238.26,237.48,237.8,6518.0,226.3543,226.5539,225.8123,226.1165,6518.0
2022-09-20 14:45:00,237.8,238.56,237.75,238.46,5895.0,226.1165,226.8392,226.069,226.7441,5895.0
2022-09-20 14:50:00,238.46,238.62,238.28,238.33,4753.0,226.7441,226.8962,226.573,226.6205,4753.0
2022-09-20 14:55:00,238.19,238.74,238.18,238.62,5107.0,226.4874,227.0103,226.4779,226.8962,5107.0
2022-09-20 15:00:00,238.51,238.92,238.51,238.64,4215.0,226.7917,227.1815,226.7917,226.9153,4215.0
2022-09-20 15:05:00,238.54,238.54,238.16,238.37,2822.0,226.8202,226.8202,226.4588,226.6585,2822.0
2022-09-20 15:10:00,238.36,238.77,238.36,238.77,9379.0,226.649,227.0389,226.649,227.0389,9379.0
2022-09-20 15:15:00,238.78,238.91,238.53,238.84,4485.0,227.0484,227.172,226.8107,227.1054,4485.0
2022-09-20 15:20:00,238.87,239.13,238.81,239.09,7650.0,227.134,227.3812,227.0769,227.3432,7650.0
2022-09-20 15:25:00,239.12,239.42,239.0,239.19,7800.0,227.3717,227.6569,227.2576,227.4382,7800.0
2022-09-20 15:30:00,239.2,239.36,238.77,239.25,8592.0,227.4477,227.5999,227.0389,227.4953,8592.0
2022-09-20 15:35:00,239.21,239.97,239.17,239.95,8419.0,227.4573,228.1799,227.4192,228.1609,8419.0
2022-09-20 15:40:00,239.96,240.06,239.65,239.99,8707.0,228.1704,228.2655,227.8756,228.1989,8707.0
2022-09-20 15:45:00,240.02,240.17,239.72,239.82,15762.0,228.2275,228.3701,227.9422,228.0373,15762.0
2022-09-20 15:50:00,239.75,239.96,239.28,239.62,27488.0,227.9707,228.1704,227.5238,227.8471,27488.0
2022-09-20 15:55:00,239.55,239.65,239.26,239.49,69181.0,227.7806,227.8756,227.5048,227.7235,69181.0
2022-09-21 09:30:00,245.56,247.43,245.41,245.51,71966.0,233.4953,235.2734,233.3526,233.4477,71966.0
2022-09-21 09:35:00,245.51,245.7,243.3,244.9,18227.0,233.4477,233.6284,231.3463,232.8677,18227.0
2022-09-21 09:40:00,244.77,244.83,243.08,243.15,13961.0,232.7441,232.8011,231.1371,231.2037,13961.0
2022-09-21 09:45:00,243.39,245.69,243.39,245.41,28556.0,231.4319,233.6189,231.4319,233.3526,28556.0
2022-09-21 09:50:00,245.21,245.41,244.58,245.13,17972.0,233.1625,233.3526,232.5634,233.0864,17972.0
2022-09-21 09:55:00,245.39,246.23,244.96,246.04,13054.0,233.3336,234.1324,232.9248,233.9517,13054.0
2022-09-21 10:00:00,246.0,246.87,245.0,245.26,28749.0,233.9137,234.7409,232.9628,233.21,28749.0
2022-09-21 10:05:00,245.5,245.67,245.0,245.31,9963.0,233.4382,233.5999,232.9628,233.2576,9963.0
2022-09-21 10:10:00,245.26,245.76,245.08,245.76,6637.0,233.21,233.6854,233.0389,233.6854,6637.0
2022-09-21 10:15:00,245.99,245.99,244.84,244.85,8816.0,233.9041,233.9041,232.8106,232.8202,8816.0
2022-09-21 10:20:00,244.81,245.11,244.02,244.37,7055.0,232.7821,233.0674,232.0309,232.3637,7055.0
2022-09-21 10:25:00,244.26,245.03,244.26,245.02,7541.0,232.2591,232.9913,232.2591,232.9818,7541.0
2022-09-21 10:30:00,245.24,245.38,244.4,244.51,5110.0,233.191,233.3241,232.3923,232.4969,5110.0
2022-09-21 10:35:00,244.58,244.58,244.18,244.38,3512.0,232.5634,232.5634,232.1831,232.3732,3512.0
2022-09-21 10:40:00,244.19,244.47,244.07,244.23,4165.0,232.1926,232.4588,232.0785,232.2306,4165.0
2022-09-21 10:45:00,244.26,244.51,244.0,244.14,3501.0,232.2591,232.4969,232.0119,232.145,3501.0
2022-09-21 10:50:00,244.37,244.65,244.34,244.4,4113.0,232.3637,232.63,232.3352,232.3923,4113.0
2022-09-21 10:55:00,244.39,244.58,244.18,244.27,3566.0,232.3828,232.5634,232.1831,232.2687,3566.0
2022-09-21 11:00:00,244.27,244.7,244.26,244.52,7710.0,232.2687,232.6775,232.2591,232.5064,7710.0
2022-09-21 11:05:00,244.38,244.38,244.12,244.18,1964.0,232.3732,232.3732,232.126,232.1831,1964.0
2022-09-21 11:10:00,244.29,244.35,244.1,244.31,4210.0,232.2877,232.3447,232.107,232.3067,4210.0
2022-09-21 11:15:00,244.33,244.33,244.1,244.13,2345.0,232.3257,232.3257,232.107,232.1355,2345.0
2022-09-21 11:20:00,244.14,244.47,244.07,244.47,2356.0,232.145,232.4588,232.0785,232.4588,2356.0
2022-09-21 11:25:00,244.48,244.84,244.47,244.79,4281.0,232.4683,232.8106,232.4588,232.7631,4281.0
2022-09-21 11:30:00,244.78,244.84,244.16,244.16,7519.0,232.7536,232.8106,232.1641,232.1641,7519.0
2022-09-21 11:35:00,244.23,244.23,244.0,244.04,3852.0,232.2306,232.2306,232.0119,232.05,3852.0
2022-09-21 11:40:00,244.0,244.84,243.98,244.81,7809.0,232.0119,232.8106,231.9929,232.7821,7809.0
2022-09-21 11:45:00,244.93,245.0,244.8,244.95,3502.0,232.8962,232.9628,232.7726,232.9152,3502.0
2022-09-21 11:50:00,245.03,245.1,244.92,244.95,5108.0,232.9913,233.0579,232.8867,232.9152,5108.0
2022-09-21 11:55:00,244.84,244.9,244.69,244.69,5587.0,232.8106,232.8677,232.668,232.668,5587.0
2022-09-21 12:00:00,244.59,244.78,244.55,244.69,2828.0,232.5729,232.7536,232.5349,232.668,2828.0
2022-09-21 12:05:00,244.58,244.69,244.45,244.65,8407.0,232.5634,232.668,232.4398,232.63,8407.0
2022-09-21 12:10:00,244.62,244.69,244.53,244.53,2158.0,232.6015,232.668,232.5159,232.5159,2158.0
2022-09-21 12:15:00,244.59,244.69,244.05,244.38,4834.0,232.5729,232.668,232.0595,232.3732,4834.0
2022-09-21 12:20:00,244.37,244.47,244.26,244.31,2110.0,232.3637,232.4588,232.2591,232.3067,2110.0
2022-09-21 12:25:00,244.35,244.53,244.3,244.38,6434.0,232.3447,232.5159,232.2972,232.3732,6434.0
2022-09-21 12:30:00,244.31,244.57,244.3,244.52,3225.0,232.3067,232.5539,232.2972,232.5064,3225.0
2022-09-21 12:35:00,244.5,244.52,244.24,244.32,3423.0,232.4874,232.5064,232.2401,232.3162,3423.0
2022-09-21 12:40:00,244.39,244.53,244.32,244.38,3373.0,232.3828,232.5159,232.3162,232.3732,3373.0
2022-09-21 12:45:00,244.36,244.49,244.22,244.33,2701.0,232.3542,232.4778,232.2211,232.3257,2701.0
2022-09-21 12:50:00,244.34,244.35,244.2,244.2,1900.0,232.3352,232.3447,232.2021,232.2021,1900.0
2022-09-21 12:55:00,244.23,244.25,243.86,243.9,3100.0,232.2306,232.2496,231.8788,231.9168,3100.0
2022-09-21 13:00:00,243.89,244.07,243.88,243.89,3917.0,231.9073,232.0785,231.8978,231.9073,3917.0
2022-09-21 13:05:00,243.93,244.08,243.9,244.03,2356.0,231.9454,232.088,231.9168,232.0404,2356.0
2022-09-21 13:10:00,244.0,244.01,243.67,243.67,4013.0,232.0119,232.0214,231.6981,231.6981,4013.0
2022-09-21 13:15:00,243.65,243.67,243.48,243.62,1955.0,231.6791,231.6981,231.5175,231.6506,1955.0
2022-09-21 13:20:00,243.61,243.77,243.56,243.72,2288.0,231.6411,231.7932,231.5935,231.7457,2288.0
2022-09-21 13:25:00,243.71,243.94,243.57,243.87,3809.0,231.7362,231.9549,231.603,231.8883,3809.0
2022-09-21 13:30:00,244.06,244.26,243.91,244.26,1405.0,232.069,232.2591,231.9263,232.2591,1405.0
2022-09-21 13:35:00,244.29,244.34,244.14,244.28,3868.0,232.2877,232.3352,232.145,232.2782,3868.0
2022-09-21 13:40:00,244.28,244.49,244.27,244.37,3074.0,232.2782,232.4778,232.2687,232.3637,3074.0
2022-09-21 13:45:00,244.47,244.53,244.26,244.32,3823.0,232.4588,232.5159,232.2591,232.3162,3823.0
2022-09-21 13:50:00,244.54,244.55,244.16,244.17,4858.0,232.5254,232.5349,232.1641,232.1736,4858.0
2022-09-21 13:55:00,244.21,244.86,244.21,244.86,2846.0,232.2116,232.8297,232.2116,232.8297,2846.0
2022-09-21 14:00:00,244.54,244.54,240.78,240.78,11722.0,232.5254,232.5254,228.9501,228.9501,11722.0
2022-09-21 14:05:00,240.75,242.38,240.03,241.73,16585.0,228.9216,230.4715,228.237,229.8534,16585.0
2022-09-21 14:10:00,241.44,241.88,240.46,240.46,6809.0,229.5777,229.9961,228.6458,228.6458,6809.0
2022-09-21 14:15:00,240.66,241.13,240.18,240.75,3020.0,228.836,229.2829,228.3796,228.9216,3020.0
2022-09-21 14:20:00,240.82,241.47,240.71,241.47,3899.0,228.9882,229.6062,228.8836,229.6062,3899.0
2022-09-21 14:25:00,241.39,241.96,241.1,241.31,3888.0,229.5302,230.0721,229.2544,229.4541,3888.0
2022-09-21 14:30:00,240.96,243.34,240.62,243.12,11153.0,229.1213,231.3843,228.798,231.1752,11153.0
2022-09-21 14:35:00,243.07,243.85,242.79,242.95,9201.0,231.1276,231.8693,230.8614,231.0135,9201.0
2022-09-21 14:40:00,242.81,245.59,242.52,245.39,7252.0,230.8804,233.5238,230.6046,233.3336,7252.0
2022-09-21 14:45:00,245.6,246.51,244.25,244.69,9005.0,233.5333,234.3986,232.2496,232.668,9005.0
2022-09-21 14:50:00,244.73,245.33,243.81,245.33,7851.0,232.7061,233.2766,231.8313,233.2766,7851.0
2022-09-21 14:55:00,245.45,245.68,244.52,244.86,10195.0,233.3907,233.6094,232.5064,232.8297,10195.0
2022-09-21 15:00:00,245.25,245.25,244.24,244.57,5010.0,233.2005,233.2005,232.2401,232.5539,5010.0
2022-09-21 15:05:00,244.25,245.0,243.61,243.61,8496.0,232.2496,232.9628,231.6411,231.6411,8496.0
2022-09-21 15:10:00,243.52,243.69,241.63,243.27,12438.0,231.5555,231.7171,229.7584,231.3178,12438.0
2022-09-21 15:15:00,243.27,243.83,242.92,243.07,6640.0,231.3178,231.8503,230.985,231.1276,6640.0
2022-09-21 15:20:00,242.95,242.95,242.13,242.32,7360.0,231.0135,231.0135,230.2338,230.4145,7360.0
2022-09-21 15:25:00,242.29,242.29,240.59,240.59,7549.0,230.3859,230.3859,228.7695,228.7695,7549.0
2022-09-21 15:30:00,240.6,240.85,239.78,240.74,18381.0,228.779,229.0167,227.9993,228.9121,18381.0
2022-09-21 15:35:00,240.66,240.66,239.19,239.35,11723.0,228.836,228.836,227.4382,227.5904,11723.0
2022-09-21 15:40:00,239.34,239.8,238.77,238.79,17250.0,227.5809,228.0183,227.0389,227.0579,17250.0
2022-09-21 15:45:00,238.71,238.71,238.25,238.52,21097.0,226.9818,226.9818,226.5444,226.8012,21097.0
2022-09-21 15:50:00,238.51,238.99,238.35,238.85,26002.0,226.7917,227.2481,226.6395,227.1149,26002.0
2022-09-21 15:55:00,238.79,238.79,237.88,237.9,48369.0,227.0579,227.0579,226.1926,226.2116,48369.0
2022-09-22 09:30:00,236.66,237.64,236.01,236.09,15518.0,225.0325,225.9644,224.4145,224.4905,15518.0
2022-09-22 09:35:00,236.03,236.08,235.16,235.18,5191.0,224.4335,224.481,223.6062,223.6253,5191.0
2022-09-22 09:40:00,235.29,235.56,234.39,234.44,10458.0,223.7299,223.9866,222.8741,222.9216,10458.0
2022-09-22 09:45:00,234.39,234.46,233.81,234.16,12574.0,222.8741,222.9406,222.3226,222.6554,12574.0
2022-09-22 09:50:00,234.07,234.21,233.35,233.39,16463.0,222.5698,222.7029,221.8852,221.9232,16463.0
2022-09-22 09:55:00,233.15,233.76,233.15,233.76,7027.0,221.695,222.275,221.695,222.275,7027.0
2022-09-22 10:00:00,233.84,233.84,233.0,233.69,18532.0,222.3511,222.3511,221.5524,222.2085,18532.0
2022-09-22 10:05:00,233.74,235.06,233.74,235.06,6195.0,222.256,223.5112,222.256,223.5112,6195.0
2022-09-22 10:10:00,234.88,235.82,234.59,235.82,3826.0,223.34,224.2338,223.0642,224.2338,3826.0
2022-09-22 10:15:00,236.06,236.11,235.06,235.13,46337.0,224.462,224.5096,223.5112,223.5777,46337.0
2022-09-22 10:20:00,235.17,235.84,235.11,235.72,8272.0,223.6157,224.2528,223.5587,224.1387,8272.0
2022-09-22 10:25:00,235.69,235.82,235.15,235.15,5263.0,224.1102,224.2338,223.5967,223.5967,5263.0
2022-09-22 10:30:00,235.25,236.67,235.21,236.14,13454.0,223.6918,225.0421,223.6538,224.5381,13454.0
2022-09-22 10:35:00,236.16,236.74,236.05,236.67,7200.0,224.5571,225.1086,224.4525,225.0421,7200.0
2022-09-22 10:40:00,236.68,236.68,236.25,236.46,4154.0,225.0516,225.0516,224.6427,224.8424,4154.0
2022-09-22 10:45:00,236.47,236.71,236.07,236.36,4419.0,224.8519,225.0801,224.4715,224.7473,4419.0
2022-09-22 10:50:00,236.48,236.48,235.8,235.96,3304.0,224.8614,224.8614,224.2148,224.3669,3304.0
2022-09-22 10:55:00,235.96,236.41,235.86,235.96,6931.0,224.3669,224.7948,224.2718,224.3669,6931.0
2022-09-22 11:00:00,235.87,236.21,235.86,236.17,7899.0,224.2814,224.6047,224.2718,224.5666,7899.0
2022-09-22 11:05:00,236.08,236.82,236.08,236.82,7202.0,224.481,225.1847,224.481,225.1847,7202.0
2022-09-22 11:10:00,236.71,236.71,236.01,236.12,5815.0,225.0801,225.0801,224.4145,224.5191,5815.0
2022-09-22 11:15:00,236.13,236.61,236.01,236.31,5829.0,224.5286,224.985,224.4145,224.6997,5829.0
2022-09-22 11:20:00,236.3,236.3,235.71,235.86,3242.0,224.6902,224.6902,224.1292,224.2718,3242.0
2022-09-22 11:25:00,235.86,236.17,235.79,236.05,6439.0,224.2718,224.5666,224.2053,224.4525,6439.0
2022-09-22 11:30:00,236.0,236.3,235.93,236.3,5812.0,224.405,224.6902,224.3384,224.6902,5812.0
2022-09-22 11:35:00,236.23,236.47,235.98,236.37,9918.0,224.6237,224.8519,224.386,224.7568,9918.0
2022-09-22 11:40:00,236.25,236.27,235.34,235.77,4692.0,224.6427,224.6617,223.7774,224.1863,4692.0
2022-09-22 11:45:00,235.7,236.54,235.48,236.54,48278.0,224.1197,224.9184,223.9105,224.9184,48278.0
2022-09-22 11:50:00,236.31,236.58,236.29,236.39,3702.0,224.6997,224.9565,224.6807,224.7758,3702.0
2022-09-22 11:55:00,236.47,236.47,235.86,236.11,4293.0,224.8519,224.8519,224.2718,224.5096,4293.0
2022-09-22 12:00:00,236.18,236.25,235.85,236.22,2333.0,224.5761,224.6427,224.2623,224.6142,2333.0
2022-09-22 12:05:00,235.99,236.09,235.85,235.92,2090.0,224.3955,224.4905,224.2623,224.3289,2090.0
2022-09-22 12:10:00,235.9,235.92,235.57,235.68,6314.0,224.3099,224.3289,223.9961,224.1007,6314.0
2022-09-22 12:15:00,235.72,236.07,235.62,236.07,2406.0,224.1387,224.4715,224.0436,224.4715,2406.0
2022-09-22 12:20:00,236.09,237.18,236.02,237.17,6967.0,224.4905,225.527,224.424,225.5175,6967.0
2022-09-22 12:25:00,237.0,237.18,236.34,236.5,6131.0,225.3558,225.527,224.7283,224.8804,6131.0
2022-09-22 12:30:00,236.24,236.25,236.0,236.11,20432.0,224.6332,224.6427,224.405,224.5096,20432.0
2022-09-22 12:35:00,236.08,236.89,236.08,236.39,16102.0,224.481,225.2512,224.481,224.7758,16102.0
2022-09-22 12:40:00,236.41,236.7,236.23,236.65,7744.0,224.7948,225.0706,224.6237,225.023,7744.0
2022-09-22 12:45:00,236.39,236.66,236.25,236.25,2185.0,224.7758,225.0325,224.6427,224.6427,2185.0
2022-09-22 12:50:00,236.4,236.96,236.36,236.64,67222.0,224.7853,225.3178,224.7473,225.0135,67222.0
2022-09-22 12:55:00,236.5,236.9,236.42,236.56,2600.0,224.8804,225.2608,224.8043,224.9375,2600.0
2022-09-22 13:00:00,236.46,236.66,236.02,236.02,8653.0,224.8424,225.0325,224.424,224.424,8653.0
2022-09-22 13:05:00,236.09,236.16,235.65,235.81,1554.0,224.4905,224.5571,224.0722,224.2243,1554.0
2022-09-22 13:10:00,235.68,235.86,235.5,235.55,3121.0,224.1007,224.2718,223.9295,223.9771,3121.0
2022-09-22 13:15:00,235.49,235.61,235.22,235.56,3931.0,223.92,224.0341,223.6633,223.9866,3931.0
2022-09-22 13:20:00,235.49,235.71,235.44,235.46,1520.0,223.92,224.1292,223.8725,223.8915,1520.0
2022-09-22 13:25:00,235.43,235.8,235.38,235.8,3950.0,223.863,224.2148,223.8154,224.2148,3950.0
2022-09-22 13:30:00,235.72,236.05,235.59,236.05,4138.0,224.1387,224.4525,224.0151,224.4525,4138.0
2022-09-22 13:35:00,236.16,236.26,235.97,236.23,4355.0,224.5571,224.6522,224.3764,224.6237,4355.0
2022-09-22 13:40:00,236.11,236.18,235.75,235.75,3440.0,224.5096,224.5761,224.1673,224.1673,3440.0
2022-09-22 13:45:00,235.79,236.07,235.61,235.89,5575.0,224.2053,224.4715,224.0341,224.3004,5575.0
2022-09-22 13:50:00,236.0,236.65,236.0,236.64,4208.0,224.405,225.023,224.405,225.0135,4208.0
2022-09-22 13:55:00,236.55,236.64,236.28,236.63,3872.0,224.9279,225.0135,224.6712,225.004,3872.0
2022-09-22 14:00:00,236.48,236.78,236.26,236.26,4629.0,224.8614,225.1466,224.6522,224.6522,4629.0
2022-09-22 14:05:00,236.35,236.62,236.3,236.52,3587.0,224.7378,224.9945,224.6902,224.8994,3587.0
2022-09-22 14:10:00,236.45,236.58,236.05,236.05,3296.0,224.8329,224.9565,224.4525,224.4525,3296.0
2022-09-22 14:15:00,235.96,235.96,235.7,235.87,2222.0,224.3669,224.3669,224.1197,224.2814,2222.0
2022-09-22 14:20:00,235.64,235.64,234.77,234.91,2574.0,224.0627,224.0627,223.2354,223.3685,2574.0
2022-09-22 14:25:00,234.84,235.14,234.64,234.88,5222.0,223.302,223.5872,223.1118,223.34,5222.0
2022-09-22 14:30:00,234.82,235.16,234.73,234.96,5694.0,223.2829,223.6062,223.1974,223.4161,5694.0
2022-09-22 14:35:00,235.09,235.09,234.68,234.88,3508.0,223.5397,223.5397,223.1498,223.34,3508.0
2022-09-22 14:40:00,234.76,234.8,234.61,234.8,3664.0,223.2259,223.2639,223.0833,223.2639,3664.0
2022-09-22 14:45:00,234.67,234.67,234.25,234.64,4823.0,223.1403,223.1403,222.741,223.1118,4823.0
2022-09-22 14:50:00,234.55,235.45,234.55,235.21,3751.0,223.0262,223.882,223.0262,223.6538,3751.0
2022-09-22 14:55:00,235.28,235.33,235.08,235.3,5003.0,223.7203,223.7679,223.5302,223.7394,5003.0
2022-09-22 15:00:00,235.27,236.06,235.27,235.87,4300.0,223.7108,224.462,223.7108,224.2814,4300.0
2022-09-22 15:05:00,235.99,236.11,235.85,235.92,2912.0,224.3955,224.5096,224.2623,224.3289,2912.0
2022-09-22 15:10:00,236.03,236.64,236.0,236.64,7023.0,224.4335,225.0135,224.405,225.0135,7023.0
2022-09-22 15:15:00,236.52,236.52,235.84,235.84,5792.0,224.8994,224.8994,224.2528,224.2528,5792.0
2022-09-22 15:20:00,235.81,235.82,235.39,235.61,4388.0,224.2243,224.2338,223.8249,224.0341,4388.0
2022-09-22 15:25:00,235.47,235.67,235.33,235.67,2246.0,223.901,224.0912,223.7679,224.0912,2246.0
2022-09-22 15:30:00,235.73,236.0,235.65,235.94,9831.0,224.1482,224.405,224.0722,224.3479,9831.0
2022-09-22 15:35:00,235.91,236.22,235.85,235.94,2501.0,224.3194,224.6142,224.2623,224.3479,2501.0
2022-09-22 15:40:00,235.86,236.18,235.8,235.97,6281.0,224.2718,224.5761,224.2148,224.3764,6281.0
2022-09-22 15:45:00,236.05,236.76,236.0,236.52,11171.0,224.4525,225.1276,224.405,224.8994,11171.0
2022-09-22 15:50:00,236.37,236.58,235.62,235.73,16027.0,224.7568,224.9565,224.0436,224.1482,16027.0
2022-09-22 15:55:00,235.69,235.69,234.88,234.98,50447.0,224.1102,224.1102,223.34,223.4351,50447.0
2022-09-23 09:30:00,231.99,233.41,230.73,231.56,36053.0,220.592,221.9422,219.3939,220.1831,36053.0
2022-09-23 09:35:00,231.61,231.84,230.79,230.96,37342.0,220.2307,220.4494,219.4509,219.6126,37342.0
2022-09-23 09:40:00,231.02,232.11,230.95,231.15,32118.0,219.6696,220.7061,219.6031,219.7933,32118.0
2022-09-23 09:45:00,230.97,231.26,230.3,230.37,12750.0,219.6221,219.8979,218.985,219.0516,12750.0
2022-09-23 09:50:00,230.25,231.04,230.2,231.0,30492.0,218.9375,219.6887,218.8899,219.6506,30492.0
2022-09-23 09:55:00,230.99,231.08,230.4,230.52,4373.0,219.6411,219.7267,219.0801,219.1942,4373.0
2022-09-23 10:00:00,230.52,230.73,230.32,230.33,3860.0,219.1942,219.3939,219.004,219.0135,3860.0
2022-09-23 10:05:00,230.31,230.47,230.12,230.3,2635.0,218.9945,219.1467,218.8139,218.985,2635.0
2022-09-23 10:10:00,230.28,230.47,230.0,230.07,10196.0,218.966,219.1467,218.6998,218.7663,10196.0
2022-09-23 10:15:00,229.81,229.92,229.33,229.51,7901.0,218.5191,218.6237,218.0627,218.2338,7901.0
2022-09-23 10:20:00,229.44,230.19,229.34,229.56,2836.0,218.1673,218.8804,218.0722,218.2814,2836.0
2022-09-23 10:25:00,229.32,230.24,229.2,230.17,2476.0,218.0532,218.928,217.9391,218.8614,2476.0
2022-09-23 10:30:00,230.34,230.56,229.87,229.87,2300.0,219.0231,219.2322,218.5761,218.5761,2300.0
2022-09-23 10:35:00,229.83,229.87,229.68,229.78,2651.0,218.5381,218.5761,218.3955,218.4906,2651.0
2022-09-23 10:40:00,229.83,230.14,229.81,229.81,4028.0,218.5381,218.8329,218.5191,218.5191,4028.0
2022-09-23 10:45:00,230.01,230.22,229.83,229.9,7841.0,218.7093,218.909,218.5381,218.6047,7841.0
2022-09-23 10:50:00,229.92,229.93,229.06,229.28,8762.0,218.6237,218.6332,217.8059,218.0151,8762.0
2022-09-23 10:55:00,229.3,229.79,229.07,229.14,12057.0,218.0342,218.5001,217.8155,217.882,12057.0
2022-09-23 11:00:00,229.13,229.38,229.0,229.18,9807.0,217.8725,218.1102,217.7489,217.92,9807.0
2022-09-23 11:05:00,229.22,229.66,229.22,229.52,16893.0,217.9581,218.3765,217.9581,218.2433,16893.0
2022-09-23 11:10:00,229.57,230.11,229.29,229.29,12516.0,218.2909,218.8044,218.0246,218.0246,12516.0
2022-09-23 11:15:00,229.3,229.41,229.15,229.41,1515.0,218.0342,218.1387,217.8915,218.1387,1515.0
2022-09-23 11:20:00,229.44,229.6,229.0,229.56,5644.0,218.1673,218.3194,217.7489,218.2814,5644.0
2022-09-23 11:25:00,229.63,229.63,229.0,229.14,3539.0,218.3479,218.3479,217.7489,217.882,3539.0
2022-09-23 11:30:00,229.42,229.42,229.17,229.32,1243.0,218.1483,218.1483,217.9105,218.0532,1243.0
2022-09-23 11:35:00,229.19,229.19,229.0,229.0,2329.0,217.9296,217.9296,217.7489,217.7489,2329.0
2022-09-23 11:40:00,229.0,229.05,228.64,228.7,6876.0,217.7489,217.7964,217.4066,217.4636,6876.0
2022-09-23 11:45:00,228.43,228.47,228.04,228.29,3448.0,217.2069,217.2449,216.8361,217.0738,3448.0
2022-09-23 11:50:00,228.41,228.85,228.34,228.75,2900.0,217.1879,217.6063,217.1213,217.5112,2900.0
2022-09-23 11:55:00,228.79,229.21,228.79,229.14,3567.0,217.5492,217.9486,217.5492,217.882,3567.0
2022-09-23 12:00:00,229.11,229.16,228.3,228.34,4207.0,217.8535,217.901,217.0833,217.1213,4207.0
2022-09-23 12:05:00,228.47,228.54,227.98,228.03,1571.0,217.2449,217.3115,216.779,216.8265,1571.0
2022-09-23 12:10:00,228.0,228.15,227.91,228.15,2078.0,216.798,216.9407,216.7124,216.9407,2078.0
2022-09-23 12:15:00,227.99,228.02,227.41,227.59,11430.0,216.7885,216.817,216.237,216.4082,11430.0
2022-09-23 12:20:00,227.52,227.62,226.73,226.85,18518.0,216.3416,216.4367,215.5904,215.7045,18518.0
2022-09-23 12:25:00,226.85,226.97,226.02,226.1,10470.0,215.7045,215.8186,214.9153,214.9914,10470.0
2022-09-23 12:30:00,226.13,226.67,226.05,226.56,20235.0,215.0199,215.5334,214.9438,215.4288,20235.0
2022-09-23 12:35:00,226.48,226.61,226.21,226.54,8973.0,215.3527,215.4763,215.096,215.4098,8973.0
2022-09-23 12:40:00,226.47,226.89,226.25,226.5,30720.0,215.3432,215.7426,215.134,215.3717,30720.0
2022-09-23 12:45:00,226.45,227.0,226.35,226.74,33823.0,215.3242,215.8472,215.2291,215.5999,33823.0
2022-09-23 12:50:00,226.74,227.58,226.73,227.34,20123.0,215.5999,216.3987,215.5904,216.1704,20123.0
2022-09-23 12:55:00,227.47,227.67,227.22,227.67,2353.0,216.2941,216.4842,216.0563,216.4842,2353.0
2022-09-23 13:00:00,227.74,227.85,227.5,227.76,1883.0,216.5508,216.6554,216.3226,216.5698,1883.0
2022-09-23 13:05:00,227.59,227.59,227.03,227.22,2307.0,216.4082,216.4082,215.8757,216.0563,2307.0
2022-09-23 13:10:00,227.35,227.59,227.16,227.4,4230.0,216.18,216.4082,215.9993,216.2275,4230.0
2022-09-23 13:15:00,227.29,227.74,227.28,227.74,1600.0,216.1229,216.5508,216.1134,216.5508,1600.0
2022-09-23 13:20:00,227.59,227.6,227.05,227.06,8330.0,216.4082,216.4177,215.8947,215.9042,8330.0
2022-09-23 13:25:00,226.94,226.95,226.41,226.46,10702.0,215.7901,215.7996,215.2861,215.3337,10702.0
2022-09-23 13:30:00,226.45,227.43,226.25,227.43,19377.0,215.3242,216.256,215.134,216.256,19377.0
2022-09-23 13:35:00,227.43,227.95,227.36,227.75,24306.0,216.256,216.7505,216.1895,216.5603,24306.0
2022-09-23 13:40:00,227.64,227.98,227.39,227.98,9393.0,216.4557,216.779,216.218,216.779,9393.0
2022-09-23 13:45:00,227.9,228.41,227.88,228.2,2607.0,216.7029,217.1879,216.6839,216.9882,2607.0
2022-09-23 13:50:00,228.14,228.2,228.0,228.19,3190.0,216.9311,216.9882,216.798,216.9787,3190.0
2022-09-23 13:55:00,228.15,228.19,227.91,228.07,4378.0,216.9407,216.9787,216.7124,216.8646,4378.0
2022-09-23 14:00:00,228.1,228.14,227.72,228.13,4855.0,216.8931,216.9311,216.5318,216.9216,4855.0
2022-09-23 14:05:00,228.26,228.45,227.6,227.7,3395.0,217.0452,217.2259,216.4177,216.5128,3395.0
2022-09-23 14:10:00,227.72,227.72,226.8,226.8,4200.0,216.5318,216.5318,215.657,215.657,4200.0
2022-09-23 14:15:00,226.77,226.84,226.33,226.43,3503.0,215.6285,215.695,215.2101,215.3052,3503.0
2022-09-23 14:20:00,226.47,226.84,226.19,226.54,5522.0,215.3432,215.695,215.0769,215.4098,5522.0
2022-09-23 14:25:00,226.6,226.9,226.44,226.72,4328.0,215.4668,215.7521,215.3147,215.5809,4328.0
2022-09-23 14:30:00,226.62,226.63,226.32,226.63,3157.0,215.4858,215.4953,215.2006,215.4953,3157.0
2022-09-23 14:35:00,226.46,226.53,226.19,226.29,4715.0,215.3337,215.4002,215.0769,215.172,4715.0
2022-09-23 14:40:00,226.32,226.75,226.19,226.75,6048.0,215.2006,215.6094,215.0769,215.6094,6048.0
2022-09-23 14:45:00,226.7,226.7,226.38,226.42,5596.0,215.5619,215.5619,215.2576,215.2956,5596.0
2022-09-23 14:50:00,226.36,226.59,226.24,226.33,5880.0,215.2386,215.4573,215.1245,215.2101,5880.0
2022-09-23 14:55:00,226.25,226.25,225.56,225.65,6987.0,215.134,215.134,214.4779,214.5635,6987.0
2022-09-23 15:00:00,225.66,226.71,225.6,226.7,7825.0,214.573,215.5714,214.5159,215.5619,7825.0
2022-09-23 15:05:00,226.72,227.6,226.53,227.15,5392.0,215.5809,216.4177,215.4002,215.9898,5392.0
2022-09-23 15:10:00,227.21,227.36,226.8,227.1,3453.0,216.0468,216.1895,215.657,215.9422,3453.0
2022-09-23 15:15:00,227.34,227.72,227.33,227.49,4411.0,216.1704,216.5318,216.1609,216.3131,4411.0
2022-09-23 15:20:00,227.41,227.64,227.14,227.16,5037.0,216.237,216.4557,215.9803,215.9993,5037.0
2022-09-23 15:25:00,227.13,227.52,226.79,227.52,24438.0,215.9708,216.3416,215.6475,216.3416,24438.0
2022-09-23 15:30:00,227.65,228.32,227.65,228.18,6936.0,216.4652,217.1023,216.4652,216.9692,6936.0
2022-09-23 15:35:00,228.3,228.49,227.82,228.49,10878.0,217.0833,217.2639,216.6269,217.2639,10878.0
2022-09-23 15:40:00,228.39,229.0,228.15,228.91,10398.0,217.1689,217.7489,216.9407,217.6633,10398.0
2022-09-23 15:45:00,228.96,229.01,227.92,228.03,33367.0,217.7109,217.7584,216.722,216.8265,33367.0
2022-09-23 15:50:00,228.09,228.77,227.76,228.69,19360.0,216.8836,217.5302,216.5698,217.4541,19360.0
2022-09-23 15:55:00,228.72,229.23,228.31,229.02,87111.0,217.4826,217.9676,217.0928,217.7679,87111.0
2022-09-26 09:30:00,227.87,231.23,225.53,230.62,67441.0,216.6744,219.8693,214.4494,219.2893,67441.0
2022-09-26 09:35:00,230.61,231.22,230.18,230.86,7298.0,219.2798,219.8598,218.8709,219.5175,7298.0
2022-09-26 09:40:00,230.82,231.01,229.18,229.18,14401.0,219.4795,219.6601,217.92,217.92,14401.0
2022-09-26 09:45:00,228.97,230.02,228.91,229.54,9860.0,217.7204,218.7188,217.6633,218.2624,9860.0
2022-09-26 09:50:00,229.78,229.93,229.47,229.89,5151.0,218.4906,218.6332,218.1958,218.5952,5151.0
2022-09-26 09:55:00,229.98,230.71,229.82,230.66,6362.0,218.6807,219.3749,218.5286,219.3273,6362.0
2022-09-26 10:00:00,230.54,231.81,230.54,231.25,28658.0,219.2132,220.4208,219.2132,219.8883,28658.0
2022-09-26 10:05:00,231.31,231.55,230.91,231.09,3723.0,219.9454,220.1736,219.565,219.7362,3723.0
2022-09-26 10:10:00,230.8,231.69,230.55,231.49,4057.0,219.4605,220.3067,219.2227,220.1166,4057.0
2022-09-26 10:15:00,231.98,232.78,231.93,232.41,3605.0,220.5825,221.3432,220.5349,220.9914,3605.0
2022-09-26 10:20:00,232.63,233.13,232.5,233.12,3635.0,221.2005,221.676,221.0769,221.6665,3635.0
2022-09-26 10:25:00,232.97,233.16,232.77,232.92,3702.0,221.5238,221.7045,221.3337,221.4763,3702.0
2022-09-26 10:30:00,232.83,232.87,232.14,232.34,6396.0,221.3907,221.4288,220.7346,220.9248,6396.0
2022-09-26 10:35:00,232.71,232.83,232.38,232.74,5840.0,221.2766,221.3907,220.9628,221.3051,5840.0
2022-09-26 10:40:00,232.81,233.03,232.34,232.94,7167.0,221.3717,221.5809,220.9248,221.4953,7167.0
2022-09-26 10:45:00,232.84,232.84,232.09,232.51,5497.0,221.4002,221.4002,220.6871,221.0864,5497.0
2022-09-26 10:50:00,232.46,232.82,232.36,232.6,23123.0,221.0389,221.3812,220.9438,221.172,23123.0
2022-09-26 10:55:00,232.68,233.47,232.52,233.29,9170.0,221.2481,221.9993,221.0959,221.8281,9170.0
2022-09-26 11:00:00,233.29,234.11,233.18,234.09,11178.0,221.8281,222.6078,221.7235,222.5888,11178.0
2022-09-26 11:05:00,234.0,234.0,233.2,233.2,29408.0,222.5032,222.5032,221.7425,221.7425,29408.0
2022-09-26 11:10:00,233.24,233.36,232.75,233.36,13595.0,221.7806,221.8947,221.3146,221.8947,13595.0
2022-09-26 11:15:00,233.39,233.62,233.09,233.33,7978.0,221.9232,222.1419,221.6379,221.8662,7978.0
2022-09-26 11:20:00,233.31,233.46,232.93,233.12,5262.0,221.8471,221.9898,221.4858,221.6665,5262.0
2022-09-26 11:25:00,233.04,233.12,231.89,231.89,17520.0,221.5904,221.6665,220.4969,220.4969,17520.0
2022-09-26 11:30:00,231.88,232.54,231.69,232.44,43947.0,220.4874,221.115,220.3067,221.0199,43947.0
2022-09-26 11:35:00,232.44,232.81,232.33,232.44,27223.0,221.0199,221.3717,220.9153,221.0199,27223.0
2022-09-26 11:40:00,232.44,232.91,232.43,232.44,19582.0,221.0199,221.4668,221.0104,221.0199,19582.0
2022-09-26 11:45:00,232.44,232.94,232.38,232.78,45269.0,221.0199,221.4953,220.9628,221.3432,45269.0
2022-09-26 11:50:00,232.72,232.76,232.17,232.72,13801.0,221.2861,221.3242,220.7631,221.2861,13801.0
2022-09-26 11:55:00,232.75,233.42,232.75,233.34,4311.0,221.3146,221.9517,221.3146,221.8757,4311.0
2022-09-26 12:00:00,233.24,233.24,232.35,232.47,3312.0,221.7806,221.7806,220.9343,221.0484,3312.0
2022-09-26 12:05:00,232.55,232.7,232.06,232.31,5954.0,221.1245,221.2671,220.6585,220.8963,5954.0
2022-09-26 12:10:00,232.4,232.5,232.09,232.22,6234.0,220.9818,221.0769,220.6871,220.8107,6234.0
2022-09-26 12:15:00,232.13,232.76,232.12,232.55,6020.0,220.7251,221.3242,220.7156,221.1245,6020.0
2022-09-26 12:20:00,232.54,232.59,231.65,231.65,6732.0,221.115,221.1625,220.2687,220.2687,6732.0
2022-09-26 12:25:00,231.68,231.73,231.34,231.52,7000.0,220.2972,220.3448,219.9739,220.1451,7000.0
2022-09-26 12:30:00,231.5,231.69,231.26,231.52,4326.0,220.1261,220.3067,219.8979,220.1451,4326.0
2022-09-26 12:35:00,231.58,231.96,231.53,231.59,4922.0,220.2021,220.5635,220.1546,220.2116,4922.0
2022-09-26 12:40:00,231.53,231.54,231.34,231.46,3264.0,220.1546,220.1641,219.9739,220.088,3264.0
2022-09-26 12:45:00,231.52,232.03,231.52,231.9,5310.0,220.1451,220.63,220.1451,220.5064,5310.0
2022-09-26 12:50:00,231.97,232.46,231.97,232.46,6124.0,220.573,221.0389,220.573,221.0389,6124.0
2022-09-26 12:55:00,232.48,232.83,232.43,232.74,4493.0,221.0579,221.3907,221.0104,221.3051,4493.0
2022-09-26 13:00:00,232.72,232.85,232.41,232.43,4798.0,221.2861,221.4097,220.9914,221.0104,4798.0
2022-09-26 13:05:00,232.39,232.56,232.26,232.45,2913.0,220.9723,221.134,220.8487,221.0294,2913.0
2022-09-26 13:10:00,232.49,232.64,232.22,232.41,12214.0,221.0674,221.2101,220.8107,220.9914,12214.0
2022-09-26 13:15:00,232.65,232.65,232.38,232.6,4620.0,221.2196,221.2196,220.9628,221.172,4620.0
2022-09-26 13:20:00,232.6,232.91,232.22,232.22,7576.0,221.172,221.4668,220.8107,220.8107,7576.0
2022-09-26 13:25:00,232.25,232.31,231.71,232.04,12391.0,220.8392,220.8963,220.3257,220.6395,12391.0
2022-09-26 13:30:00,232.05,232.46,231.97,232.24,8605.0,220.649,221.0389,220.573,220.8297,8605.0
2022-09-26 13:35:00,232.11,232.31,232.05,232.21,5039.0,220.7061,220.8963,220.649,220.8012,5039.0
2022-09-26 13:40:00,232.26,232.3,231.98,232.1,6911.0,220.8487,220.8868,220.5825,220.6966,6911.0
2022-09-26 13:45:00,232.13,232.5,232.13,232.25,5565.0,220.7251,221.0769,220.7251,220.8392,5565.0
2022-09-26 13:50:00,232.19,232.84,232.19,232.81,7979.0,220.7822,221.4002,220.7822,221.3717,7979.0
2022-09-26 13:55:00,232.77,232.77,231.88,231.98,12207.0,221.3337,221.3337,220.4874,220.5825,12207.0
2022-09-26 14:00:00,231.99,232.82,231.99,232.82,3810.0,220.592,221.3812,220.592,221.3812,3810.0
2022-09-26 14:05:00,232.71,232.83,232.66,232.68,4811.0,221.2766,221.3907,221.2291,221.2481,4811.0
2022-09-26 14:10:00,232.63,232.68,232.21,232.33,5941.0,221.2005,221.2481,220.8012,220.9153,5941.0
2022-09-26 14:15:00,232.29,232.47,232.15,232.28,5607.0,220.8772,221.0484,220.7441,220.8677,5607.0
2022-09-26 14:20:00,232.25,232.43,232.16,232.36,6976.0,220.8392,221.0104,220.7536,220.9438,6976.0
2022-09-26 14:25:00,232.38,232.45,232.07,232.1,9854.0,220.9628,221.0294,220.6681,220.6966,9854.0
2022-09-26 14:30:00,232.19,232.4,232.09,232.3,10123.0,220.7822,220.9818,220.6871,220.8868,10123.0
2022-09-26 14:35:00,232.32,232.36,231.49,231.75,7772.0,220.9058,220.9438,220.1166,220.3638,7772.0
2022-09-26 14:40:00,231.86,231.92,231.42,231.8,4455.0,220.4684,220.5254,220.05,220.4113,4455.0
2022-09-26 14:45:00,231.7,232.71,231.7,232.7,8775.0,220.3162,221.2766,220.3162,221.2671,8775.0
2022-09-26 14:50:00,232.59,233.03,232.37,232.84,6136.0,221.1625,221.5809,220.9533,221.4002,6136.0
2022-09-26 14:55:00,232.87,233.16,232.79,232.91,10657.0,221.4288,221.7045,221.3527,221.4668,10657.0
2022-09-26 15:00:00,233.19,233.3,232.96,233.12,6717.0,221.733,221.8376,221.5143,221.6665,6717.0
2022-09-26 15:05:00,233.06,233.19,232.63,233.05,9413.0,221.6094,221.733,221.2005,221.5999,9413.0
2022-09-26 15:10:00,233.19,233.28,232.77,232.83,8174.0,221.733,221.8186,221.3337,221.3907,8174.0
2022-09-26 15:15:00,232.76,233.13,232.34,232.98,13222.0,221.3242,221.676,220.9248,221.5333,13222.0
2022-09-26 15:20:00,232.85,233.01,232.38,232.49,9428.0,221.4097,221.5619,220.9628,221.0674,9428.0
2022-09-26 15:25:00,232.49,232.85,232.37,232.73,6703.0,221.0674,221.4097,220.9533,221.2956,6703.0
2022-09-26 15:30:00,232.65,233.09,232.27,232.94,13197.0,221.2196,221.6379,220.8582,221.4953,13197.0
2022-09-26 15:35:00,232.81,233.35,232.71,232.9,12033.0,221.3717,221.8852,221.2766,221.4573,12033.0
2022-09-26 15:40:00,232.84,233.48,232.72,233.29,12172.0,221.4002,222.0088,221.2861,221.8281,12172.0
2022-09-26 15:45:00,233.31,233.89,233.15,233.82,15287.0,221.8471,222.3986,221.695,222.3321,15287.0
2022-09-26 15:50:00,233.76,234.34,233.17,233.75,42174.0,222.275,222.8265,221.714,222.2655,42174.0
2022-09-26 15:55:00,233.71,233.71,232.46,232.55,73114.0,222.2275,222.2275,221.0389,221.1245,73114.0
2022-09-27 09:30:00,235.53,236.16,234.82,235.56,58538.0,223.9581,224.5571,223.2829,223.9866,58538.0
2022-09-27 09:35:00,235.59,235.75,235.02,235.56,23688.0,224.0151,224.1673,223.4731,223.9866,23688.0
2022-09-27 09:40:00,235.66,235.68,234.49,234.53,10144.0,224.0817,224.1007,222.9692,223.0072,10144.0
2022-09-27 09:45:00,234.62,234.62,232.49,232.5,10570.0,223.0928,223.0928,221.0674,221.0769,10570.0
2022-09-27 09:50:00,232.38,233.15,232.11,233.12,6656.0,220.9628,221.695,220.7061,221.6665,6656.0
2022-09-27 09:55:00,232.71,232.83,232.03,232.2,5782.0,221.2766,221.3907,220.63,220.7917,5782.0
2022-09-27 10:00:00,232.11,232.33,230.76,231.35,17776.0,220.7061,220.9153,219.4224,219.9834,17776.0
2022-09-27 10:05:00,231.48,231.52,230.03,230.15,8325.0,220.107,220.1451,218.7283,218.8424,8325.0
2022-09-27 10:10:00,230.18,230.75,230.18,230.6,4761.0,218.8709,219.4129,218.8709,219.2703,4761.0
2022-09-27 10:15:00,230.59,230.59,229.74,230.31,5293.0,219.2608,219.2608,218.4525,218.9945,5293.0
2022-09-27 10:20:00,229.92,231.15,229.92,230.42,5103.0,218.6237,219.7933,218.6237,219.0991,5103.0
2022-09-27 10:25:00,231.12,231.14,230.09,230.43,11616.0,219.7647,219.7837,218.7853,219.1086,11616.0
2022-09-27 10:30:00,230.52,231.02,230.51,230.64,8945.0,219.1942,219.6696,219.1847,219.3083,8945.0
2022-09-27 10:35:00,230.5,231.03,230.17,230.29,4445.0,219.1752,219.6792,218.8614,218.9755,4445.0
2022-09-27 10:40:00,230.14,230.79,230.06,230.67,12539.0,218.8329,219.4509,218.7568,219.3368,12539.0
2022-09-27 10:45:00,230.72,231.68,230.41,231.43,13333.0,219.3844,220.2972,219.0896,220.0595,13333.0
2022-09-27 10:50:00,231.43,231.51,230.4,230.49,4932.0,220.0595,220.1356,219.0801,219.1657,4932.0
2022-09-27 10:55:00,230.5,230.75,230.32,230.44,9329.0,219.1752,219.4129,219.004,219.1181,9329.0
2022-09-27 11:00:00,230.38,230.48,229.73,229.95,7374.0,219.0611,219.1562,218.443,218.6522,7374.0
2022-09-27 11:05:00,229.97,230.58,229.8,230.52,6523.0,218.6712,219.2513,218.5096,219.1942,6523.0
2022-09-27 11:10:00,230.61,230.75,229.64,229.64,10530.0,219.2798,219.4129,218.3574,218.3574,10530.0
2022-09-27 11:15:00,229.92,230.02,229.55,229.63,9324.0,218.6237,218.7188,218.2719,218.3479,9324.0
2022-09-27 11:20:00,229.5,229.57,228.64,228.66,2700.0,218.2243,218.2909,217.4066,217.4256,2700.0
2022-09-27 11:25:00,228.67,228.8,227.76,227.87,6741.0,217.4351,217.5587,216.5698,216.6744,6741.0
2022-09-27 11:30:00,227.88,228.32,227.62,228.01,21430.0,216.6839,217.1023,216.4367,216.8075,21430.0
2022-09-27 11:35:00,228.04,228.26,227.71,228.26,6575.0,216.8361,217.0452,216.5223,217.0452,6575.0
2022-09-27 11:40:00,227.9,228.17,227.29,227.34,7156.0,216.7029,216.9597,216.1229,216.1704,7156.0
2022-09-27 11:45:00,227.25,227.49,226.85,227.04,10068.0,216.0849,216.3131,215.7045,215.8852,10068.0
2022-09-27 11:50:00,227.09,227.36,226.69,227.07,9437.0,215.9327,216.1895,215.5524,215.9137,9437.0
2022-09-27 11:55:00,227.11,227.36,226.9,227.1,7681.0,215.9517,216.1895,215.7521,215.9422,7681.0
2022-09-27 12:00:00,227.09,227.33,226.94,227.33,14288.0,215.9327,216.1609,215.7901,216.1609,14288.0
2022-09-27 12:05:00,227.33,227.33,226.62,226.62,4681.0,216.1609,216.1609,215.4858,215.4858,4681.0
2022-09-27 12:10:00,226.67,226.78,225.69,225.84,6403.0,215.5334,215.638,214.6015,214.7441,6403.0
2022-09-27 12:15:00,225.9,225.9,224.9,224.9,9467.0,214.8012,214.8012,213.8503,213.8503,9467.0
2022-09-27 12:20:00,224.88,225.3,224.79,225.19,5450.0,213.8313,214.2307,213.7457,214.1261,5450.0
2022-09-27 12:25:00,225.15,225.57,224.96,224.96,5619.0,214.088,214.4874,213.9074,213.9074,5619.0
2022-09-27 12:30:00,224.95,225.46,224.95,225.29,6130.0,213.8979,214.3828,213.8979,214.2212,6130.0
2022-09-27 12:35:00,225.33,225.4,224.42,224.56,8750.0,214.2592,214.3258,213.3939,213.527,8750.0
2022-09-27 12:40:00,224.47,224.8,224.22,224.74,7270.0,213.4415,213.7552,213.2037,213.6982,7270.0
2022-09-27 12:45:00,224.63,224.86,224.49,224.77,2996.0,213.5936,213.8123,213.4605,213.7267,2996.0
2022-09-27 12:50:00,224.77,225.27,224.14,225.27,8685.0,213.7267,214.2022,213.1277,214.2022,8685.0
2022-09-27 12:55:00,225.09,225.15,224.75,224.88,2594.0,214.031,214.088,213.7077,213.8313,2594.0
2022-09-27 13:00:00,224.8,224.8,224.04,224.14,6074.0,213.7552,213.7552,213.0326,213.1277,6074.0
2022-09-27 13:05:00,224.14,224.95,224.14,224.63,10129.0,213.1277,213.8979,213.1277,213.5936,10129.0
2022-09-27 13:10:00,224.63,224.65,224.18,224.38,4898.0,213.5936,213.6126,213.1657,213.3559,4898.0
2022-09-27 13:15:00,224.53,224.64,224.38,224.55,4042.0,213.4985,213.6031,213.3559,213.5175,4042.0
2022-09-27 13:20:00,224.37,225.09,224.1,224.96,46720.0,213.3464,214.031,213.0896,213.9074,46720.0
2022-09-27 13:25:00,224.88,225.2,224.76,224.96,19963.0,213.8313,214.1356,213.7172,213.9074,19963.0
2022-09-27 13:30:00,224.95,225.16,224.76,225.01,20387.0,213.8979,214.0976,213.7172,213.9549,20387.0
2022-09-27 13:35:00,224.96,225.02,224.26,224.32,16515.0,213.9074,213.9644,213.2418,213.2988,16515.0
2022-09-27 13:40:00,224.32,224.37,223.85,223.85,14685.0,213.2988,213.3464,212.8519,212.8519,14685.0
2022-09-27 13:45:00,223.93,224.3,223.93,224.22,7310.0,212.928,213.2798,212.928,213.2037,7310.0
2022-09-27 13:50:00,224.16,224.24,223.86,223.92,11212.0,213.1467,213.2228,212.8614,212.9185,11212.0
2022-09-27 13:55:00,223.9,224.33,223.9,224.33,8086.0,212.8995,213.3083,212.8995,213.3083,8086.0
2022-09-27 14:00:00,224.25,224.8,224.13,224.72,9907.0,213.2323,213.7552,213.1182,213.6792,9907.0
2022-09-27 14:05:00,224.59,224.65,224.24,224.32,18605.0,213.5556,213.6126,213.2228,213.2988,18605.0
2022-09-27 14:10:00,224.45,224.45,223.9,223.9,7049.0,213.4224,213.4224,212.8995,212.8995,7049.0
2022-09-27 14:15:00,223.8,224.09,223.73,223.91,16139.0,212.8044,213.0801,212.7378,212.909,16139.0
2022-09-27 14:20:00,223.87,224.05,223.73,224.04,5350.0,212.8709,213.0421,212.7378,213.0326,5350.0
2022-09-27 14:25:00,224.08,224.25,223.91,224.25,10439.0,213.0706,213.2323,212.909,213.2323,10439.0
2022-09-27 14:30:00,224.18,224.25,223.76,224.15,11846.0,213.1657,213.2323,212.7663,213.1372,11846.0
2022-09-27 14:35:00,224.15,224.52,224.03,224.42,39602.0,213.1372,213.489,213.0231,213.3939,39602.0
2022-09-27 14:40:00,224.4,224.9,224.36,224.56,29555.0,213.3749,213.8503,213.3369,213.527,29555.0
2022-09-27 14:45:00,224.38,225.25,224.35,225.25,15057.0,213.3559,214.1831,213.3274,214.1831,15057.0
2022-09-27 14:50:00,225.17,225.19,224.62,224.62,10864.0,214.1071,214.1261,213.5841,213.5841,10864.0
2022-09-27 14:55:00,224.54,224.81,224.54,224.69,9803.0,213.508,213.7648,213.508,213.6506,9803.0
2022-09-27 15:00:00,224.59,224.73,224.03,224.5,16815.0,213.5556,213.6887,213.0231,213.47,16815.0
2022-09-27 15:05:00,224.48,224.66,224.32,224.61,10362.0,213.451,213.6221,213.2988,213.5746,10362.0
2022-09-27 15:10:00,224.58,224.62,224.33,224.5,10590.0,213.5461,213.5841,213.3083,213.47,10590.0
2022-09-27 15:15:00,224.45,224.73,224.11,224.7,19426.0,213.4224,213.6887,213.0991,213.6602,19426.0
2022-09-27 15:20:00,224.68,225.07,224.51,224.87,30926.0,213.6411,214.012,213.4795,213.8218,30926.0
2022-09-27 15:25:00,224.81,224.96,224.4,224.61,15111.0,213.7648,213.9074,213.3749,213.5746,15111.0
2022-09-27 15:30:00,224.72,224.81,224.07,224.15,17574.0,213.6792,213.7648,213.0611,213.1372,17574.0
2022-09-27 15:35:00,224.16,224.48,223.84,224.0,23510.0,213.1467,213.451,212.8424,212.9945,23510.0
2022-09-27 15:40:00,223.94,225.93,223.93,225.86,32090.0,212.9375,214.8297,212.928,214.7632,32090.0
2022-09-27 15:45:00,225.82,225.93,224.71,225.01,43115.0,214.7251,214.8297,213.6697,213.9549,43115.0
2022-09-27 15:50:00,225.04,226.04,225.01,226.04,62273.0,213.9835,214.9343,213.9549,214.9343,62273.0
2022-09-27 15:55:00,225.99,226.52,225.69,226.02,143222.0,214.8868,215.3907,214.6015,214.9153,143222.0
2022-09-28 09:30:00,226.18,226.58,224.39,224.57,42922.0,215.0674,215.4478,213.3654,213.5365,42922.0
2022-09-28 09:35:00,224.69,225.29,224.26,225.12,18766.0,213.6506,214.2212,213.2418,214.0595,18766.0
2022-09-28 09:40:00,225.25,225.83,224.78,225.61,29850.0,214.1831,214.7346,213.7362,214.5254,29850.0
2022-09-28 09:45:00,225.25,225.94,224.82,225.67,22958.0,214.1831,214.8392,213.7743,214.5825,22958.0
2022-09-28 09:50:00,225.58,226.57,225.58,226.39,5068.0,214.4969,215.4383,214.4969,215.2671,5068.0
2022-09-28 09:55:00,226.02,226.03,225.34,225.46,8602.0,214.9153,214.9248,214.2687,214.3828,8602.0
2022-09-28 10:00:00,225.35,226.39,225.11,225.45,27893.0,214.2782,215.2671,214.05,214.3733,27893.0
2022-09-28 10:05:00,225.44,225.49,224.74,225.02,19766.0,214.3638,214.4113,213.6982,213.9644,19766.0
2022-09-28 10:10:00,225.03,225.12,224.81,225.07,3702.0,213.9739,214.0595,213.7648,214.012,3702.0
2022-09-28 10:15:00,224.96,225.52,224.66,225.23,4051.0,213.9074,214.4399,213.6221,214.1641,4051.0
2022-09-28 10:20:00,225.24,225.98,225.21,225.84,2100.0,214.1736,214.8773,214.1451,214.7441,2100.0
2022-09-28 10:25:00,225.98,226.8,225.75,226.77,16884.0,214.8773,215.657,214.6586,215.6285,16884.0
2022-09-28 10:30:00,226.64,226.77,226.33,226.59,7157.0,215.5048,215.6285,215.2101,215.4573,7157.0
2022-09-28 10:35:00,226.56,226.87,226.21,226.54,14573.0,215.4288,215.7235,215.096,215.4098,14573.0
2022-09-28 10:40:00,226.7,227.54,226.7,227.17,54268.0,215.5619,216.3606,215.5619,216.0088,54268.0
2022-09-28 10:45:00,227.09,227.48,227.09,227.31,15102.0,215.9327,216.3036,215.9327,216.1419,15102.0
2022-09-28 10:50:00,227.32,227.32,226.74,227.21,3155.0,216.1514,216.1514,215.5999,216.0468,3155.0
2022-09-28 10:55:00,227.02,227.16,226.68,226.92,1151.0,215.8662,215.9993,215.5429,215.7711,1151.0
2022-09-28 11:00:00,226.72,227.16,226.72,226.98,7582.0,215.5809,215.9993,215.5809,215.8281,7582.0
2022-09-28 11:05:00,226.94,227.09,226.61,226.61,3133.0,215.7901,215.9327,215.4763,215.4763,3133.0
2022-09-28 11:10:00,226.54,226.95,226.47,226.67,7751.0,215.4098,215.7996,215.3432,215.5334,7751.0
2022-09-28 11:15:00,226.75,227.23,226.56,226.94,11651.0,215.6094,216.0659,215.4288,215.7901,11651.0
2022-09-28 11:20:00,227.03,227.5,227.0,227.27,23169.0,215.8757,216.3226,215.8472,216.1039,23169.0
2022-09-28 11:25:00,227.4,227.44,226.85,226.87,3000.0,216.2275,216.2655,215.7045,215.7235,3000.0
2022-09-28 11:30:00,226.97,227.08,226.49,226.62,6657.0,215.8186,215.9232,215.3622,215.4858,6657.0
2022-09-28 11:35:00,226.69,226.72,226.08,226.26,6811.0,215.5524,215.5809,214.9724,215.1435,6811.0
2022-09-28 11:40:00,226.35,226.4,226.03,226.2,4039.0,215.2291,215.2766,214.9248,215.0865,4039.0
2022-09-28 11:45:00,226.21,226.52,226.09,226.33,12043.0,215.096,215.3907,214.9819,215.2101,12043.0
2022-09-28 11:50:00,226.32,226.65,226.2,226.65,11348.0,215.2006,215.5143,215.0865,215.5143,11348.0
2022-09-28 11:55:00,226.65,226.95,226.53,226.86,20021.0,215.5143,215.7996,215.4002,215.714,20021.0
2022-09-28 12:00:00,226.88,226.95,226.54,226.9,14639.0,215.733,215.7996,215.4098,215.7521,14639.0
2022-09-28 12:05:00,226.88,227.5,226.84,227.18,13123.0,215.733,216.3226,215.695,216.0183,13123.0
2022-09-28 12:10:00,227.28,228.04,227.17,227.84,11953.0,216.1134,216.8361,216.0088,216.6459,11953.0
2022-09-28 12:15:00,227.76,228.1,227.59,228.04,5535.0,216.5698,216.8931,216.4082,216.8361,5535.0
2022-09-28 12:20:00,228.07,228.07,227.44,227.47,6327.0,216.8646,216.8646,216.2655,216.2941,6327.0
2022-09-28 12:25:00,227.53,227.61,226.85,226.85,5320.0,216.3511,216.4272,215.7045,215.7045,5320.0
2022-09-28 12:30:00,226.89,227.1,226.74,227.07,5725.0,215.7426,215.9422,215.5999,215.9137,5725.0
2022-09-28 12:35:00,226.88,226.88,226.43,226.44,4182.0,215.733,215.733,215.3052,215.3147,4182.0
2022-09-28 12:40:00,226.49,227.0,226.4,227.0,3768.0,215.3622,215.8472,215.2766,215.8472,3768.0
2022-09-28 12:45:00,227.02,227.18,226.65,226.66,5405.0,215.8662,216.0183,215.5143,215.5239,5405.0
2022-09-28 12:50:00,226.62,226.76,226.42,226.58,6008.0,215.4858,215.6189,215.2956,215.4478,6008.0
2022-09-28 12:55:00,226.65,226.74,226.4,226.44,2824.0,215.5143,215.5999,215.2766,215.3147,2824.0
2022-09-28 13:00:00,226.44,226.51,225.77,226.16,11773.0,215.3147,215.3812,214.6776,215.0484,11773.0
2022-09-28 13:05:00,226.29,226.94,226.29,226.84,3904.0,215.172,215.7901,215.172,215.695,3904.0
2022-09-28 13:10:00,226.76,226.95,226.65,226.95,3485.0,215.6189,215.7996,215.5143,215.7996,3485.0
2022-09-28 13:15:00,227.05,227.31,227.01,227.23,6652.0,215.8947,216.1419,215.8567,216.0659,6652.0
2022-09-28 13:20:00,227.15,227.17,226.77,226.84,6415.0,215.9898,216.0088,215.6285,215.695,6415.0
2022-09-28 13:25:00,226.84,226.85,226.38,226.5,4100.0,215.695,215.7045,215.2576,215.3717,4100.0
2022-09-28 13:30:00,226.52,226.63,226.4,226.56,3800.0,215.3907,215.4953,215.2766,215.4288,3800.0
2022-09-28 13:35:00,226.58,226.58,226.14,226.27,7173.0,215.4478,215.4478,215.0294,215.153,7173.0
2022-09-28 13:40:00,226.3,226.58,226.21,226.29,2600.0,215.1815,215.4478,215.096,215.172,2600.0
2022-09-28 13:45:00,226.24,226.32,225.95,226.13,5905.0,215.1245,215.2006,214.8487,215.0199,5905.0
2022-09-28 13:50:00,226.1,226.13,225.91,226.07,5826.0,214.9914,215.0199,214.8107,214.9628,5826.0
2022-09-28 13:55:00,226.1,226.16,225.87,226.1,7442.0,214.9914,215.0484,214.7727,214.9914,7442.0
2022-09-28 14:00:00,226.07,226.42,226.07,226.23,5990.0,214.9628,215.2956,214.9628,215.115,5990.0
2022-09-28 14:05:00,226.36,226.64,226.34,226.64,3345.0,215.2386,215.5048,215.2196,215.5048,3345.0
2022-09-28 14:10:00,226.59,226.69,226.52,226.57,6518.0,215.4573,215.5524,215.3907,215.4383,6518.0
2022-09-28 14:15:00,226.55,226.64,226.16,226.29,6101.0,215.4193,215.5048,215.0484,215.172,6101.0
2022-09-28 14:20:00,226.18,226.39,226.09,226.34,6080.0,215.0674,215.2671,214.9819,215.2196,6080.0
2022-09-28 14:25:00,226.24,226.52,226.19,226.49,2904.0,215.1245,215.3907,215.0769,215.3622,2904.0
2022-09-28 14:30:00,226.57,226.94,226.54,226.62,9580.0,215.4383,215.7901,215.4098,215.4858,9580.0
2022-09-28 14:35:00,226.63,226.96,226.53,226.95,7301.0,215.4953,215.8091,215.4002,215.7996,7301.0
2022-09-28 14:40:00,226.9,226.9,226.43,226.65,5514.0,215.7521,215.7521,215.3052,215.5143,5514.0
2022-09-28 14:45:00,226.71,226.87,226.54,226.79,2340.0,215.5714,215.7235,215.4098,215.6475,2340.0
2022-09-28 14:50:00,226.95,227.08,226.7,226.7,10514.0,215.7996,215.9232,215.5619,215.5619,10514.0
2022-09-28 14:55:00,226.63,226.84,226.62,226.79,8407.0,215.4953,215.695,215.4858,215.6475,8407.0
2022-09-28 15:00:00,226.71,227.5,226.71,227.26,11050.0,215.5714,216.3226,215.5714,216.0944,11050.0
2022-09-28 15:05:00,227.28,228.04,227.17,227.93,13616.0,216.1134,216.8361,216.0088,216.7315,13616.0
2022-09-28 15:10:00,227.82,228.08,227.75,228.0,6673.0,216.6269,216.8741,216.5603,216.798,6673.0
2022-09-28 15:15:00,228.01,228.14,227.81,227.9,7049.0,216.8075,216.9311,216.6174,216.7029,7049.0
2022-09-28 15:20:00,227.94,228.03,227.7,227.87,5454.0,216.741,216.8265,216.5128,216.6744,5454.0
2022-09-28 15:25:00,227.87,228.17,227.87,227.9,8044.0,216.6744,216.9597,216.6744,216.7029,8044.0
2022-09-28 15:30:00,228.0,228.26,227.9,228.08,24218.0,216.798,217.0452,216.7029,216.8741,24218.0
2022-09-28 15:35:00,228.17,228.51,228.04,228.11,15798.0,216.9597,217.283,216.8361,216.9026,15798.0
2022-09-28 15:40:00,228.12,228.59,228.03,228.46,28732.0,216.9121,217.359,216.8265,217.2354,28732.0
2022-09-28 15:45:00,228.46,228.94,228.3,228.81,32498.0,217.2354,217.6918,217.0833,217.5682,32498.0
2022-09-28 15:50:00,228.8,228.8,228.34,228.49,40382.0,217.5587,217.5587,217.1213,217.2639,40382.0
2022-09-28 15:55:00,228.45,228.75,227.93,228.13,70591.0,217.2259,217.5112,216.7315,216.9216,70591.0
2022-09-29 09:30:00,225.3,226.63,225.02,225.95,25058.0,214.2307,215.4953,213.9644,214.8487,25058.0
2022-09-29 09:35:00,225.41,225.41,224.65,224.88,8601.0,214.3353,214.3353,213.6126,213.8313,8601.0
2022-09-29 09:40:00,224.87,225.09,223.87,223.9,6121.0,213.8218,214.031,212.8709,212.8995,6121.0
2022-09-29 09:45:00,223.75,224.49,223.3,224.25,5724.0,212.7568,213.4605,212.3289,213.2323,5724.0
2022-09-29 09:50:00,224.34,224.52,223.98,224.29,2523.0,213.3178,213.489,212.9755,213.2703,2523.0
2022-09-29 09:55:00,224.47,224.59,223.23,223.46,15426.0,213.4415,213.5556,212.2624,212.4811,15426.0
2022-09-29 10:00:00,223.3,223.3,221.78,222.08,12212.0,212.3289,212.3289,210.8836,211.1689,12212.0
2022-09-29 10:05:00,222.14,222.93,222.14,222.49,4747.0,211.2259,211.9771,211.2259,211.5587,4747.0
2022-09-29 10:10:00,222.5,222.63,222.24,222.24,3353.0,211.5682,211.6919,211.321,211.321,3353.0
2022-09-29 10:15:00,222.39,222.97,222.25,222.71,20731.0,211.4636,212.0152,211.3305,211.7679,20731.0
2022-09-29 10:20:00,222.74,223.26,222.43,222.82,9305.0,211.7965,212.2909,211.5017,211.8725,9305.0
2022-09-29 10:25:00,222.87,222.95,222.42,222.86,10906.0,211.9201,211.9961,211.4922,211.9106,10906.0
2022-09-29 10:30:00,222.87,222.9,222.28,222.58,7967.0,211.9201,211.9486,211.3591,211.6443,7967.0
2022-09-29 10:35:00,222.47,223.17,222.31,223.05,3931.0,211.5397,212.2053,211.3876,212.0912,3931.0
2022-09-29 10:40:00,223.07,223.51,222.94,223.37,8736.0,212.1102,212.5286,211.9866,212.3955,8736.0
2022-09-29 10:45:00,223.36,223.95,223.32,223.58,6808.0,212.386,212.947,212.348,212.5952,6808.0
2022-09-29 10:50:00,223.42,223.85,223.42,223.43,8000.0,212.443,212.8519,212.443,212.4526,8000.0
2022-09-29 10:55:00,223.51,223.57,223.0,223.06,6813.0,212.5286,212.5857,212.0437,212.1007,6813.0
2022-09-29 11:00:00,223.06,223.63,223.04,223.63,5728.0,212.1007,212.6427,212.0817,212.6427,5728.0
2022-09-29 11:05:00,223.66,224.38,223.41,224.2,8126.0,212.6713,213.3559,212.4335,213.1847,8126.0
2022-09-29 11:10:00,224.05,224.05,222.98,223.02,14766.0,213.0421,213.0421,212.0247,212.0627,14766.0
2022-09-29 11:15:00,222.95,223.33,222.85,223.06,5190.0,211.9961,212.3575,211.901,212.1007,5190.0
2022-09-29 11:20:00,223.13,223.18,222.7,222.7,9085.0,212.1673,212.2148,211.7584,211.7584,9085.0
2022-09-29 11:25:00,222.88,223.18,222.62,222.95,3287.0,211.9296,212.2148,211.6823,211.9961,3287.0
2022-09-29 11:30:00,222.95,223.3,222.88,223.12,6671.0,211.9961,212.3289,211.9296,212.1578,6671.0
2022-09-29 11:35:00,222.93,223.15,222.36,222.74,11331.0,211.9771,212.1863,211.4351,211.7965,11331.0
2022-09-29 11:40:00,222.7,222.96,222.43,222.65,4952.0,211.7584,212.0056,211.5017,211.7109,4952.0
2022-09-29 11:45:00,222.96,223.0,222.72,222.9,5923.0,212.0056,212.0437,211.7774,211.9486,5923.0
2022-09-29 11:50:00,222.95,223.64,222.83,223.53,7354.0,211.9961,212.6522,211.882,212.5476,7354.0
2022-09-29 11:55:00,223.76,223.76,223.25,223.28,6284.0,212.7663,212.7663,212.2814,212.3099,6284.0
2022-09-29 12:00:00,223.2,223.33,223.07,223.33,3267.0,212.2339,212.3575,212.1102,212.3575,3267.0
2022-09-29 12:05:00,223.33,223.39,222.78,222.78,12367.0,212.3575,212.4145,211.8345,211.8345,12367.0
2022-09-29 12:10:00,222.84,222.94,222.08,222.3,7875.0,211.8915,211.9866,211.1689,211.3781,7875.0
2022-09-29 12:15:00,222.21,222.28,221.7,221.75,5710.0,211.2925,211.3591,210.8076,210.8551,5710.0
2022-09-29 12:20:00,221.86,221.99,221.18,221.42,10380.0,210.9597,211.0833,210.3131,210.5413,10380.0
2022-09-29 12:25:00,221.33,221.5,221.18,221.44,8038.0,210.4557,210.6174,210.3131,210.5603,8038.0
2022-09-29 12:30:00,221.38,221.44,220.87,221.37,11052.0,210.5033,210.5603,210.0183,210.4938,11052.0
2022-09-29 12:35:00,221.27,221.3,220.99,221.22,8897.0,210.3987,210.4272,210.1324,210.3511,8897.0
2022-09-29 12:40:00,221.25,221.35,221.02,221.3,13264.0,210.3797,210.4747,210.161,210.4272,13264.0
2022-09-29 12:45:00,221.2,221.72,220.9,221.38,7324.0,210.3321,210.8266,210.0469,210.5033,7324.0
2022-09-29 12:50:00,221.32,221.32,220.58,220.6,6027.0,210.4462,210.4462,209.7426,209.7616,6027.0
2022-09-29 12:55:00,220.68,220.76,219.85,220.12,19172.0,209.8377,209.9137,209.0484,209.3052,19172.0
2022-09-29 13:00:00,220.09,220.09,219.53,219.56,14426.0,209.2767,209.2767,208.7442,208.7727,14426.0
2022-09-29 13:05:00,219.55,219.56,218.72,218.72,21034.0,208.7632,208.7727,207.974,207.974,21034.0
2022-09-29 13:10:00,218.79,219.62,218.74,219.38,25644.0,208.0405,208.8297,207.993,208.6015,25644.0
2022-09-29 13:15:00,219.36,219.6,219.22,219.42,13915.0,208.5825,208.8107,208.4494,208.6396,13915.0
2022-09-29 13:20:00,219.26,219.32,218.95,219.02,8873.0,208.4874,208.5445,208.1927,208.2592,8873.0
2022-09-29 13:25:00,219.02,219.33,218.82,218.96,12004.0,208.2592,208.554,208.069,208.2022,12004.0
2022-09-29 13:30:00,218.9,219.07,218.65,218.91,14754.0,208.1451,208.3068,207.9074,208.1546,14754.0
2022-09-29 13:35:00,218.92,219.0,218.73,218.79,8671.0,208.1641,208.2402,207.9835,208.0405,8671.0
2022-09-29 13:40:00,218.79,218.79,218.2,218.26,6501.0,208.0405,208.0405,207.4795,207.5366,6501.0
2022-09-29 13:45:00,218.26,218.57,218.21,218.43,8414.0,207.5366,207.8313,207.489,207.6982,8414.0
2022-09-29 13:50:00,218.33,218.41,217.92,218.04,5905.0,207.6031,207.6792,207.2133,207.3274,5905.0
2022-09-29 13:55:00,217.98,217.98,217.51,217.54,11374.0,207.2703,207.2703,206.8234,206.8519,11374.0
2022-09-29 14:00:00,217.45,217.51,217.12,217.22,8595.0,206.7664,206.8234,206.4526,206.5477,8595.0
2022-09-29 14:05:00,217.23,217.79,217.23,217.71,11596.0,206.5572,207.0897,206.5572,207.0136,11596.0
2022-09-29 14:10:00,217.76,217.76,217.11,217.27,13393.0,207.0611,207.0611,206.4431,206.5952,13393.0
2022-09-29 14:15:00,217.16,217.28,216.59,216.69,11043.0,206.4906,206.6047,205.9486,206.0437,11043.0
2022-09-29 14:20:00,216.66,216.93,216.51,216.9,15889.0,206.0152,206.2719,205.8725,206.2434,15889.0
2022-09-29 14:25:00,216.92,217.8,216.92,217.63,9339.0,206.2624,207.0992,206.2624,206.9375,9339.0
2022-09-29 14:30:00,217.65,217.99,217.61,217.67,5063.0,206.9565,207.2798,206.9185,206.9756,5063.0
2022-09-29 14:35:00,217.7,218.63,217.69,218.37,11627.0,207.0041,207.8884,206.9946,207.6412,11627.0
2022-09-29 14:40:00,218.29,218.3,217.77,217.82,9710.0,207.5651,207.5746,207.0706,207.1182,9710.0
2022-09-29 14:45:00,217.81,218.1,217.59,217.7,9888.0,207.1087,207.3844,206.8995,207.0041,9888.0
2022-09-29 14:50:00,217.6,217.6,217.15,217.26,8031.0,206.909,206.909,206.4811,206.5857,8031.0
2022-09-29 14:55:00,217.24,217.47,216.89,216.91,13129.0,206.5667,206.7854,206.2339,206.2529,13129.0
2022-09-29 15:00:00,216.94,217.83,216.92,217.42,13998.0,206.2814,207.1277,206.2624,206.7378,13998.0
2022-09-29 15:05:00,217.49,217.56,216.79,216.79,12815.0,206.8044,206.871,206.1388,206.1388,12815.0
2022-09-29 15:10:00,216.78,217.88,216.73,217.88,14128.0,206.1293,207.1752,206.0817,207.1752,14128.0
2022-09-29 15:15:00,217.81,218.36,217.73,218.3,10101.0,207.1087,207.6316,207.0326,207.5746,10101.0
2022-09-29 15:20:00,218.28,218.61,218.21,218.46,12288.0,207.5556,207.8694,207.489,207.7267,12288.0
2022-09-29 15:25:00,218.45,218.45,217.9,217.91,10718.0,207.7172,207.7172,207.1942,207.2038,10718.0
2022-09-29 15:30:00,217.94,219.06,217.93,218.81,11613.0,207.2323,208.2973,207.2228,208.0595,11613.0
2022-09-29 15:35:00,218.62,219.16,218.43,218.78,40671.0,207.8789,208.3923,207.6982,208.031,40671.0
2022-09-29 15:40:00,218.74,218.86,218.31,218.63,18709.0,207.993,208.1071,207.5841,207.8884,18709.0
2022-09-29 15:45:00,218.59,218.64,218.21,218.35,48627.0,207.8503,207.8979,207.489,207.6221,48627.0
2022-09-29 15:50:00,218.47,218.92,218.38,218.74,48920.0,207.7362,208.1641,207.6507,207.993,48920.0
2022-09-29 15:55:00,218.71,219.6,218.62,219.43,99863.0,207.9645,208.8107,207.8789,208.6491,99863.0
2022-09-30 09:30:00,217.86,218.75,216.73,217.36,34919.0,207.1562,208.0025,206.0817,206.6808,34919.0
2022-09-30 09:35:00,217.16,217.33,215.85,216.72,25264.0,206.4906,206.6523,205.245,206.0722,25264.0
2022-09-30 09:40:00,216.68,218.15,215.94,217.63,8644.0,206.0342,207.432,205.3305,206.9375,8644.0
2022-09-30 09:45:00,217.61,218.13,216.66,217.28,6354.0,206.9185,207.4129,206.0152,206.6047,6354.0
2022-09-30 09:50:00,216.85,217.68,216.61,217.54,8371.0,206.1958,206.9851,205.9676,206.8519,8371.0
2022-09-30 09:55:00,217.52,219.26,217.52,218.45,22438.0,206.8329,208.4874,206.8329,207.7172,22438.0
2022-09-30 10:00:00,218.41,219.01,218.15,219.0,8000.0,207.6792,208.2497,207.432,208.2402,8000.0
2022-09-30 10:05:00,219.02,219.4,218.67,219.17,6343.0,208.2592,208.6206,207.9264,208.4019,6343.0
2022-09-30 10:10:00,219.43,220.09,219.2,219.63,6271.0,208.6491,209.2767,208.4304,208.8393,6271.0
2022-09-30 10:15:00,219.74,220.19,218.83,220.19,4525.0,208.9438,209.3717,208.0786,209.3717,4525.0
2022-09-30 10:20:00,220.15,220.15,219.5,219.72,8011.0,209.3337,209.3337,208.7156,208.9248,8011.0
2022-09-30 10:25:00,219.63,220.05,219.12,219.71,6667.0,208.8393,209.2386,208.3543,208.9153,6667.0
2022-09-30 10:30:00,219.75,220.9,219.65,220.65,8677.0,208.9534,210.0469,208.8583,209.8091,8677.0
2022-09-30 10:35:00,220.55,221.11,220.49,220.49,5400.0,209.7141,210.2465,209.657,209.657,5400.0
2022-09-30 10:40:00,220.4,220.48,220.17,220.19,5100.0,209.5714,209.6475,209.3527,209.3717,5100.0
2022-09-30 10:45:00,220.28,220.43,219.74,220.01,4300.0,209.4573,209.5999,208.9438,209.2006,4300.0
2022-09-30 10:50:00,220.03,220.69,219.97,220.36,4217.0,209.2196,209.8472,209.1625,209.5334,4217.0
2022-09-30 10:55:00,220.14,220.27,219.79,220.19,9026.0,209.3242,209.4478,208.9914,209.3717,9026.0
2022-09-30 11:00:00,220.25,220.49,219.88,220.21,23250.0,209.4288,209.657,209.077,209.3908,23250.0
2022-09-30 11:05:00,220.07,220.59,219.97,220.52,7875.0,209.2576,209.7521,209.1625,209.6855,7875.0
2022-09-30 11:10:00,220.48,220.58,220.03,220.03,8373.0,209.6475,209.7426,209.2196,209.2196,8373.0
2022-09-30 11:15:00,220.0,220.13,219.46,219.57,16664.0,209.1911,209.3147,208.6776,208.7822,16664.0
2022-09-30 11:20:00,219.66,220.18,219.66,219.96,9961.0,208.8678,209.3622,208.8678,209.153,9961.0
2022-09-30 11:25:00,220.04,220.34,219.88,220.01,18507.0,209.2291,209.5144,209.077,209.2006,18507.0
2022-09-30 11:30:00,220.05,220.44,219.87,220.44,6354.0,209.2386,209.6095,209.0675,209.6095,6354.0
2022-09-30 11:35:00,220.43,220.43,219.94,220.11,6935.0,209.5999,209.5999,209.134,209.2957,6935.0
2022-09-30 11:40:00,220.06,220.11,219.5,219.86,8963.0,209.2481,209.2957,208.7156,209.058,8963.0
2022-09-30 11:45:00,219.86,219.9,219.53,219.53,9031.0,209.058,209.096,208.7442,208.7442,9031.0
2022-09-30 11:50:00,219.41,219.46,219.13,219.21,5447.0,208.6301,208.6776,208.3638,208.4399,5447.0
2022-09-30 11:55:00,219.09,219.25,218.97,219.09,7956.0,208.3258,208.4779,208.2117,208.3258,7956.0
2022-09-30 12:00:00,218.98,219.07,218.64,218.87,7755.0,208.2212,208.3068,207.8979,208.1166,7755.0
2022-09-30 12:05:00,218.96,219.13,218.52,218.6,4272.0,208.2022,208.3638,207.7838,207.8599,4272.0
2022-09-30 12:10:00,218.64,218.72,218.25,218.47,3942.0,207.8979,207.974,207.5271,207.7362,3942.0
2022-09-30 12:15:00,218.54,218.75,218.31,218.35,12816.0,207.8028,208.0025,207.5841,207.6221,12816.0
2022-09-30 12:20:00,218.32,218.59,218.03,218.49,3981.0,207.5936,207.8503,207.3179,207.7553,3981.0
2022-09-30 12:25:00,218.41,218.72,218.4,218.55,5664.0,207.6792,207.974,207.6697,207.8123,5664.0
2022-09-30 12:30:00,218.65,219.13,218.65,219.13,2400.0,207.9074,208.3638,207.9074,208.3638,2400.0
2022-09-30 12:35:00,219.09,219.35,218.97,219.34,1161.0,208.3258,208.573,208.2117,208.5635,1161.0
2022-09-30 12:40:00,219.39,219.54,219.17,219.47,3188.0,208.611,208.7537,208.4019,208.6871,3188.0
2022-09-30 12:45:00,219.46,219.57,219.44,219.44,1700.0,208.6776,208.7822,208.6586,208.6586,1700.0
2022-09-30 12:50:00,219.5,219.5,219.05,219.08,1728.0,208.7156,208.7156,208.2877,208.3163,1728.0
2022-09-30 12:55:00,219.13,219.17,218.83,218.9,6578.0,208.3638,208.4019,208.0786,208.1451,6578.0
2022-09-30 13:00:00,218.92,218.92,218.23,218.51,6153.0,208.1641,208.1641,207.508,207.7743,6153.0
2022-09-30 13:05:00,218.55,218.74,218.4,218.47,4094.0,207.8123,207.993,207.6697,207.7362,4094.0
2022-09-30 13:10:00,218.49,218.96,218.49,218.94,13651.0,207.7553,208.2022,207.7553,208.1832,13651.0
2022-09-30 13:15:00,218.88,219.01,218.71,218.84,12965.0,208.1261,208.2497,207.9645,208.0881,12965.0
2022-09-30 13:20:00,218.88,219.01,218.79,218.84,7777.0,208.1261,208.2497,208.0405,208.0881,7777.0
2022-09-30 13:25:00,218.9,219.85,218.81,219.8,3438.0,208.1451,209.0484,208.0595,209.0009,3438.0
2022-09-30 13:30:00,219.91,219.96,219.5,219.5,8311.0,209.1055,209.153,208.7156,208.7156,8311.0
2022-09-30 13:35:00,219.29,219.37,218.74,218.95,4125.0,208.516,208.592,207.993,208.1927,4125.0
2022-09-30 13:40:00,218.97,218.97,218.3,218.56,11211.0,208.2117,208.2117,207.5746,207.8218,11211.0
2022-09-30 13:45:00,218.54,218.58,218.29,218.38,6438.0,207.8028,207.8408,207.5651,207.6507,6438.0
2022-09-30 13:50:00,218.37,218.53,218.27,218.4,15228.0,207.6412,207.7933,207.5461,207.6697,15228.0
2022-09-30 13:55:00,218.48,218.58,218.07,218.07,4930.0,207.7458,207.8408,207.3559,207.3559,4930.0
2022-09-30 14:00:00,218.14,218.4,218.07,218.13,10034.0,207.4225,207.6697,207.3559,207.4129,10034.0
2022-09-30 14:05:00,218.18,218.6,218.09,218.6,2997.0,207.4605,207.8599,207.3749,207.8599,2997.0
2022-09-30 14:10:00,218.59,218.87,218.57,218.67,3462.0,207.8503,208.1166,207.8313,207.9264,3462.0
2022-09-30 14:15:00,218.71,219.14,218.64,218.76,5796.0,207.9645,208.3733,207.8979,208.012,5796.0
2022-09-30 14:20:00,218.87,219.01,218.63,218.94,10468.0,208.1166,208.2497,207.8884,208.1832,10468.0
2022-09-30 14:25:00,218.9,218.96,218.54,218.6,4398.0,208.1451,208.2022,207.8028,207.8599,4398.0
2022-09-30 14:30:00,218.67,218.94,218.52,218.89,9939.0,207.9264,208.1832,207.7838,208.1356,9939.0
2022-09-30 14:35:00,218.92,218.92,218.5,218.69,5127.0,208.1641,208.1641,207.7648,207.9454,5127.0
2022-09-30 14:40:00,218.62,218.62,218.06,218.27,8289.0,207.8789,207.8789,207.3464,207.5461,8289.0
2022-09-30 14:45:00,218.2,218.25,217.84,217.97,22579.0,207.4795,207.5271,207.1372,207.2608,22579.0
2022-09-30 14:50:00,218.02,218.08,217.52,217.58,9176.0,207.3084,207.3654,206.8329,206.89,9176.0
2022-09-30 14:55:00,217.58,217.58,216.92,216.95,6742.0,206.89,206.89,206.2624,206.2909,6742.0
2022-09-30 15:00:00,216.9,217.91,216.84,217.78,9832.0,206.2434,207.2038,206.1863,207.0801,9832.0
2022-09-30 15:05:00,217.63,217.87,217.53,217.61,5910.0,206.9375,207.1657,206.8424,206.9185,5910.0
2022-09-30 15:10:00,217.57,218.0,217.18,217.3,5808.0,206.8805,207.2893,206.5096,206.6237,5808.0
2022-09-30 15:15:00,217.11,217.7,217.11,217.63,7238.0,206.4431,207.0041,206.4431,206.9375,7238.0
2022-09-30 15:20:00,217.62,217.83,217.26,217.46,9337.0,206.928,207.1277,206.5857,206.7759,9337.0
2022-09-30 15:25:00,217.37,217.6,216.82,217.49,14834.0,206.6903,206.909,206.1673,206.8044,14834.0
2022-09-30 15:30:00,217.61,217.84,216.88,216.99,22958.0,206.9185,207.1372,206.2244,206.329,22958.0
2022-09-30 15:35:00,216.95,217.25,216.74,216.97,12925.0,206.2909,206.5762,206.0912,206.3099,12925.0
2022-09-30 15:40:00,216.96,217.16,216.89,217.16,20621.0,206.3004,206.4906,206.2339,206.4906,20621.0
2022-09-30 15:45:00,217.16,217.37,217.06,217.12,18707.0,206.4906,206.6903,206.3955,206.4526,18707.0
2022-09-30 15:50:00,217.11,217.11,216.28,216.62,44704.0,206.4431,206.4431,205.6538,205.9771,44704.0
2022-09-30 15:55:00,216.59,216.66,216.06,216.24,122560.0,205.9486,206.0152,205.4447,205.6158,122560.0
2022-10-03 09:30:00,217.86,219.32,217.1,217.26,39802.0,207.1562,208.5445,206.4336,206.5857,39802.0
2022-10-03 09:35:00,216.69,217.26,215.37,215.56,7181.0,206.0437,206.5857,204.7886,204.9692,7181.0
2022-10-03 09:40:00,215.63,215.63,214.57,214.79,6252.0,205.0358,205.0358,204.0279,204.237,6252.0
2022-10-03 09:45:00,214.97,215.08,213.6,213.92,20137.0,204.4082,204.5128,203.1055,203.4098,20137.0
2022-10-03 09:50:00,214.32,214.32,213.18,213.23,15519.0,203.7901,203.7901,202.7062,202.7537,15519.0
2022-10-03 09:55:00,213.35,214.32,213.08,213.72,18823.0,202.8678,203.7901,202.6111,203.2196,18823.0
2022-10-03 10:00:00,213.86,215.51,213.77,214.76,25605.0,203.3527,204.9217,203.2672,204.2085,25605.0
2022-10-03 10:05:00,214.81,216.02,214.52,215.28,18305.0,204.2561,205.4066,203.9803,204.703,18305.0
2022-10-03 10:10:00,215.0,215.16,213.82,213.99,27605.0,204.4367,204.5889,203.3147,203.4764,27605.0
2022-10-03 10:15:00,214.06,214.47,213.76,214.03,18304.0,203.5429,203.9328,203.2577,203.5144,18304.0
2022-10-03 10:20:00,214.09,214.84,213.56,214.78,18538.0,203.5714,204.2846,203.0675,204.2275,18538.0
2022-10-03 10:25:00,214.84,216.1,214.65,215.43,17388.0,204.2846,205.4827,204.1039,204.8456,17388.0
2022-10-03 10:30:00,215.62,217.04,215.55,217.0,19261.0,205.0263,206.3765,204.9597,206.3385,19261.0
2022-10-03 10:35:00,217.12,217.12,216.21,216.38,12304.0,206.4526,206.4526,205.5873,205.7489,12304.0
2022-10-03 10:40:00,216.42,216.46,215.59,216.19,11539.0,205.787,205.825,204.9977,205.5683,11539.0
2022-10-03 10:45:00,216.28,216.39,215.82,216.01,8158.0,205.6538,205.7584,205.2164,205.3971,8158.0
2022-10-03 10:50:00,215.92,215.92,215.32,215.36,9361.0,205.3115,205.3115,204.741,204.779,9361.0
2022-10-03 10:55:00,215.44,216.31,215.44,216.16,9022.0,204.8551,205.6824,204.8551,205.5397,9022.0
2022-10-03 11:00:00,216.04,216.34,215.85,216.12,8626.0,205.4256,205.7109,205.245,205.5017,8626.0
2022-10-03 11:05:00,216.13,217.17,216.13,217.1,8690.0,205.5112,206.5001,205.5112,206.4336,8690.0
2022-10-03 11:10:00,217.3,217.78,216.99,217.43,25145.0,206.6237,207.0801,206.329,206.7473,25145.0
2022-10-03 11:15:00,217.23,217.8,216.83,217.75,13925.0,206.5572,207.0992,206.1768,207.0516,13925.0
2022-10-03 11:20:00,217.75,217.87,217.2,217.44,21416.0,207.0516,207.1657,206.5286,206.7569,21416.0
2022-10-03 11:25:00,217.56,217.57,216.89,217.45,11103.0,206.871,206.8805,206.2339,206.7664,11103.0
2022-10-03 11:30:00,217.68,217.8,217.02,217.21,13370.0,206.9851,207.0992,206.3575,206.5382,13370.0
2022-10-03 11:35:00,217.14,217.16,216.46,216.62,15162.0,206.4716,206.4906,205.825,205.9771,15162.0
2022-10-03 11:40:00,216.47,216.47,215.47,216.13,19798.0,205.8345,205.8345,204.8836,205.5112,19798.0
2022-10-03 11:45:00,216.28,216.29,215.75,216.08,8077.0,205.6538,205.6634,205.1499,205.4637,8077.0
2022-10-03 11:50:00,216.29,216.29,215.61,215.61,8956.0,205.6634,205.6634,205.0168,205.0168,8956.0
2022-10-03 11:55:00,215.67,215.72,215.18,215.28,6644.0,205.0738,205.1214,204.6079,204.703,6644.0
2022-10-03 12:00:00,215.56,215.93,215.49,215.93,4804.0,204.9692,205.321,204.9027,205.321,4804.0
2022-10-03 12:05:00,215.9,216.78,215.83,216.56,23894.0,205.2925,206.1293,205.226,205.9201,23894.0
2022-10-03 12:10:00,216.56,216.74,216.25,216.25,3402.0,205.9201,206.0912,205.6253,205.6253,3402.0
2022-10-03 12:15:00,216.28,216.34,215.58,215.58,21586.0,205.6538,205.7109,204.9882,204.9882,21586.0
2022-10-03 12:20:00,215.55,215.81,215.3,215.81,14894.0,204.9597,205.2069,204.722,205.2069,14894.0
2022-10-03 12:25:00,215.81,215.82,215.34,215.58,16099.0,205.2069,205.2164,204.76,204.9882,16099.0
2022-10-03 12:30:00,215.58,215.62,215.31,215.58,15327.0,204.9882,205.0263,204.7315,204.9882,15327.0
2022-10-03 12:35:00,215.58,215.87,215.4,215.87,17058.0,204.9882,205.264,204.8171,205.264,17058.0
2022-10-03 12:40:00,215.82,216.57,215.75,216.2,9859.0,205.2164,205.9296,205.1499,205.5778,9859.0
2022-10-03 12:45:00,216.24,216.29,215.86,215.97,4535.0,205.6158,205.6634,205.2545,205.3591,4535.0
2022-10-03 12:50:00,216.04,216.04,215.42,215.83,14900.0,205.4256,205.4256,204.8361,205.226,14900.0
2022-10-03 12:55:00,215.82,216.47,215.82,216.47,1500.0,205.2164,205.8345,205.2164,205.8345,1500.0
2022-10-03 13:00:00,216.58,216.67,216.17,216.64,10865.0,205.9391,206.0247,205.5492,205.9962,10865.0
2022-10-03 13:05:00,216.55,217.51,216.42,217.51,7357.0,205.9106,206.8234,205.787,206.8234,7357.0
2022-10-03 13:10:00,217.44,217.54,217.05,217.06,5980.0,206.7569,206.8519,206.386,206.3955,5980.0
2022-10-03 13:15:00,217.07,217.83,216.99,217.74,7954.0,206.405,207.1277,206.329,207.0421,7954.0
2022-10-03 13:20:00,217.68,218.45,217.67,218.22,14418.0,206.9851,207.7172,206.9756,207.4985,14418.0
2022-10-03 13:25:00,218.4,218.53,218.11,218.32,5496.0,207.6697,207.7933,207.3939,207.5936,5496.0
2022-10-03 13:30:00,218.38,218.59,218.29,218.47,9553.0,207.6507,207.8503,207.5651,207.7362,9553.0
2022-10-03 13:35:00,218.57,218.7,217.84,218.01,16393.0,207.8313,207.9549,207.1372,207.2988,16393.0
2022-10-03 13:40:00,218.01,218.17,217.76,218.03,9755.0,207.2988,207.451,207.0611,207.3179,9755.0
2022-10-03 13:45:00,218.12,218.65,218.12,218.64,7168.0,207.4034,207.9074,207.4034,207.8979,7168.0
2022-10-03 13:50:00,218.65,218.68,218.36,218.62,10297.0,207.9074,207.9359,207.6316,207.8789,10297.0
2022-10-03 13:55:00,218.61,218.94,218.44,218.94,7701.0,207.8694,208.1832,207.7077,208.1832,7701.0
2022-10-03 14:00:00,218.9,219.16,218.8,219.09,7354.0,208.1451,208.3923,208.05,208.3258,7354.0
2022-10-03 14:05:00,219.1,219.3,218.89,218.99,14631.0,208.3353,208.5255,208.1356,208.2307,14631.0
2022-10-03 14:10:00,219.0,219.73,218.99,219.51,10200.0,208.2402,208.9343,208.2307,208.7251,10200.0
2022-10-03 14:15:00,219.55,219.91,219.53,219.88,6953.0,208.7632,209.1055,208.7442,209.077,6953.0
2022-10-03 14:20:00,219.87,220.88,219.86,220.61,15128.0,209.0675,210.0278,209.058,209.7711,15128.0
2022-10-03 14:25:00,220.61,221.13,220.46,220.96,18222.0,209.7711,210.2656,209.6285,210.1039,18222.0
2022-10-03 14:30:00,220.95,221.0,219.94,220.24,10596.0,210.0944,210.1419,209.134,209.4193,10596.0
2022-10-03 14:35:00,220.21,220.24,219.94,220.13,5833.0,209.3908,209.4193,209.134,209.3147,5833.0
2022-10-03 14:40:00,220.06,220.36,219.98,220.24,9433.0,209.2481,209.5334,209.1721,209.4193,9433.0
2022-10-03 14:45:00,220.19,220.37,219.94,220.02,15030.0,209.3717,209.5429,209.134,209.2101,15030.0
2022-10-03 14:50:00,219.99,220.26,219.91,220.02,9417.0,209.1816,209.4383,209.1055,209.2101,9417.0
2022-10-03 14:55:00,220.0,220.26,219.76,219.95,12622.0,209.1911,209.4383,208.9629,209.1435,12622.0
2022-10-03 15:00:00,219.88,219.99,219.58,219.72,7520.0,209.077,209.1816,208.7917,208.9248,7520.0
2022-10-03 15:05:00,219.72,219.91,219.58,219.6,13075.0,208.9248,209.1055,208.7917,208.8107,13075.0
2022-10-03 15:10:00,219.56,219.58,219.08,219.55,30007.0,208.7727,208.7917,208.3163,208.7632,30007.0
2022-10-03 15:15:00,219.48,219.48,218.98,219.12,17325.0,208.6966,208.6966,208.2212,208.3543,17325.0
2022-10-03 15:20:00,219.18,219.72,219.11,219.72,14986.0,208.4114,208.9248,208.3448,208.9248,14986.0
2022-10-03 15:25:00,219.84,220.01,219.75,219.8,10868.0,209.0389,209.2006,208.9534,209.0009,10868.0
2022-10-03 15:30:00,219.9,220.12,219.46,219.57,16907.0,209.096,209.3052,208.6776,208.7822,16907.0
2022-10-03 15:35:00,219.58,219.93,219.38,219.59,19129.0,208.7917,209.1245,208.6015,208.8012,19129.0
2022-10-03 15:40:00,219.63,219.81,219.36,219.69,23630.0,208.8393,209.0104,208.5825,208.8963,23630.0
2022-10-03 15:45:00,219.62,219.81,219.41,219.46,29983.0,208.8297,209.0104,208.6301,208.6776,29983.0
2022-10-03 15:50:00,219.45,219.5,219.11,219.32,41719.0,208.6681,208.7156,208.3448,208.5445,41719.0
2022-10-03 15:55:00,219.3,219.31,218.77,219.21,116473.0,208.5255,208.535,208.0215,208.4399,116473.0
2022-10-04 09:30:00,223.61,225.23,223.53,224.67,24725.0,212.6237,214.1641,212.5476,213.6316,24725.0
2022-10-04 09:35:00,224.88,224.94,223.69,224.94,12061.0,213.8313,213.8884,212.6998,213.8884,12061.0
2022-10-04 09:40:00,224.93,224.93,224.07,224.42,10373.0,213.8789,213.8789,213.0611,213.3939,10373.0
2022-10-04 09:45:00,224.42,225.83,224.24,225.35,19876.0,213.3939,214.7346,213.2228,214.2782,19876.0
2022-10-04 09:50:00,225.22,226.11,225.22,225.79,14046.0,214.1546,215.0009,214.1546,214.6966,14046.0
2022-10-04 09:55:00,225.96,226.12,225.68,225.98,5077.0,214.8583,215.0104,214.592,214.8773,5077.0
2022-10-04 10:00:00,226.21,227.13,226.21,226.63,4808.0,215.096,215.9708,215.096,215.4953,4808.0
2022-10-04 10:05:00,226.68,226.83,226.12,226.41,6874.0,215.5429,215.6855,215.0104,215.2861,6874.0
2022-10-04 10:10:00,226.42,226.76,226.2,226.21,8613.0,215.2956,215.6189,215.0865,215.096,8613.0
2022-10-04 10:15:00,226.19,226.27,225.77,226.19,12417.0,215.0769,215.153,214.6776,215.0769,12417.0
2022-10-04 10:20:00,226.19,226.24,225.7,225.86,5813.0,215.0769,215.1245,214.611,214.7632,5813.0
2022-10-04 10:25:00,225.92,226.07,225.48,225.57,14365.0,214.8202,214.9628,214.4018,214.4874,14365.0
2022-10-04 10:30:00,225.63,225.82,225.4,225.54,19709.0,214.5445,214.7251,214.3258,214.4589,19709.0
2022-10-04 10:35:00,225.53,225.99,225.37,225.99,14029.0,214.4494,214.8868,214.2972,214.8868,14029.0
2022-10-04 10:40:00,225.95,226.33,225.37,225.66,15724.0,214.8487,215.2101,214.2972,214.573,15724.0
2022-10-04 10:45:00,225.63,225.76,225.24,225.46,14381.0,214.5445,214.6681,214.1736,214.3828,14381.0
2022-10-04 10:50:00,225.4,225.55,224.92,225.55,9142.0,214.3258,214.4684,213.8693,214.4684,9142.0
2022-10-04 10:55:00,225.56,225.67,225.18,225.47,10556.0,214.4779,214.5825,214.1166,214.3923,10556.0
2022-10-04 11:00:00,225.5,225.5,224.94,225.01,9585.0,214.4209,214.4209,213.8884,213.9549,9585.0
2022-10-04 11:05:00,225.15,225.25,224.92,224.92,8157.0,214.088,214.1831,213.8693,213.8693,8157.0
2022-10-04 11:10:00,224.89,224.97,224.21,224.96,5644.0,213.8408,213.9169,213.1942,213.9074,5644.0
2022-10-04 11:15:00,224.98,225.26,224.91,224.93,8803.0,213.9264,214.1926,213.8598,213.8789,8803.0
2022-10-04 11:20:00,224.93,225.64,224.9,225.64,6218.0,213.8789,214.554,213.8503,214.554,6218.0
2022-10-04 11:25:00,225.6,226.23,225.57,226.13,4577.0,214.5159,215.115,214.4874,215.0199,4577.0
2022-10-04 11:30:00,226.11,226.33,225.25,225.54,13389.0,215.0009,215.2101,214.1831,214.4589,13389.0
2022-10-04 11:35:00,225.68,226.07,225.62,226.02,5704.0,214.592,214.9628,214.535,214.9153,5704.0
2022-10-04 11:40:00,226.09,226.21,225.72,226.0,5457.0,214.9819,215.096,214.63,214.8963,5457.0
2022-10-04 11:45:00,225.95,225.99,224.99,224.99,16251.0,214.8487,214.8868,213.9359,213.9359,16251.0
2022-10-04 11:50:00,225.07,225.37,225.04,225.23,9231.0,214.012,214.2972,213.9835,214.1641,9231.0
2022-10-04 11:55:00,225.17,225.62,224.9,225.58,13477.0,214.1071,214.535,213.8503,214.4969,13477.0
2022-10-04 12:00:00,225.59,226.08,225.58,226.08,8374.0,214.5064,214.9724,214.4969,214.9724,8374.0
2022-10-04 12:05:00,226.08,226.08,225.81,225.92,3519.0,214.9724,214.9724,214.7156,214.8202,3519.0
2022-10-04 12:10:00,225.9,226.48,225.9,226.37,20979.0,214.8012,215.3527,214.8012,215.2481,20979.0
2022-10-04 12:15:00,226.47,226.53,225.98,226.08,6220.0,215.3432,215.4002,214.8773,214.9724,6220.0
2022-10-04 12:20:00,226.02,226.14,225.92,226.11,3103.0,214.9153,215.0294,214.8202,215.0009,3103.0
2022-10-04 12:25:00,226.13,226.81,226.13,226.66,4466.0,215.0199,215.6665,215.0199,215.5239,4466.0
2022-10-04 12:30:00,226.58,226.74,226.5,226.56,3499.0,215.4478,215.5999,215.3717,215.4288,3499.0
2022-10-04 12:35:00,226.55,226.59,226.41,226.59,3593.0,215.4193,215.4573,215.2861,215.4573,3593.0
2022-10-04 12:40:00,226.51,226.51,225.89,225.94,21703.0,215.3812,215.3812,214.7917,214.8392,21703.0
2022-10-04 12:45:00,225.97,225.97,225.08,225.27,8695.0,214.8678,214.8678,214.0215,214.2022,8695.0
2022-10-04 12:50:00,225.3,225.31,224.9,224.95,5792.0,214.2307,214.2402,213.8503,213.8979,5792.0
2022-10-04 12:55:00,224.88,225.06,224.79,225.0,3845.0,213.8313,214.0025,213.7457,213.9454,3845.0
2022-10-04 13:00:00,224.96,225.04,224.75,224.88,5321.0,213.9074,213.9835,213.7077,213.8313,5321.0
2022-10-04 13:05:00,224.86,224.86,224.33,224.49,5681.0,213.8123,213.8123,213.3083,213.4605,5681.0
2022-10-04 13:10:00,224.5,224.65,224.29,224.29,3479.0,213.47,213.6126,213.2703,213.2703,3479.0
2022-10-04 13:15:00,224.24,224.26,223.81,223.84,3729.0,213.2228,213.2418,212.8139,212.8424,3729.0
2022-10-04 13:20:00,223.83,223.98,223.58,223.83,11706.0,212.8329,212.9755,212.5952,212.8329,11706.0
2022-10-04 13:25:00,223.88,224.45,223.88,224.36,3627.0,212.8804,213.4224,212.8804,213.3369,3627.0
2022-10-04 13:30:00,224.34,224.84,224.34,224.7,9877.0,213.3178,213.7933,213.3178,213.6602,9877.0
2022-10-04 13:35:00,224.76,225.01,224.6,224.97,5732.0,213.7172,213.9549,213.5651,213.9169,5732.0
2022-10-04 13:40:00,224.93,225.1,224.83,224.88,5328.0,213.8789,214.0405,213.7838,213.8313,5328.0
2022-10-04 13:45:00,224.96,225.58,224.85,225.36,6424.0,213.9074,214.4969,213.8028,214.2877,6424.0
2022-10-04 13:50:00,225.46,225.93,225.38,225.84,3505.0,214.3828,214.8297,214.3067,214.7441,3505.0
2022-10-04 13:55:00,225.92,226.31,225.92,225.96,5855.0,214.8202,215.1911,214.8202,214.8583,5855.0
2022-10-04 14:00:00,226.02,226.12,225.85,225.92,7131.0,214.9153,215.0104,214.7537,214.8202,7131.0
2022-10-04 14:05:00,225.96,226.32,225.89,226.32,4157.0,214.8583,215.2006,214.7917,215.2006,4157.0
2022-10-04 14:10:00,226.26,226.29,225.99,226.14,9464.0,215.1435,215.172,214.8868,215.0294,9464.0
2022-10-04 14:15:00,226.11,226.41,226.02,226.08,5472.0,215.0009,215.2861,214.9153,214.9724,5472.0
2022-10-04 14:20:00,226.08,226.5,226.04,226.48,4908.0,214.9724,215.3717,214.9343,215.3527,4908.0
2022-10-04 14:25:00,226.41,226.43,225.91,225.91,4978.0,215.2861,215.3052,214.8107,214.8107,4978.0
2022-10-04 14:30:00,225.84,226.37,225.83,226.26,4423.0,214.7441,215.2481,214.7346,215.1435,4423.0
2022-10-04 14:35:00,226.13,226.38,226.08,226.32,3999.0,215.0199,215.2576,214.9724,215.2006,3999.0
2022-10-04 14:40:00,226.32,226.54,226.32,226.49,5879.0,215.2006,215.4098,215.2006,215.3622,5879.0
2022-10-04 14:45:00,226.49,227.12,226.46,226.93,7232.0,215.3622,215.9613,215.3337,215.7806,7232.0
2022-10-04 14:50:00,226.98,227.46,226.98,227.22,7241.0,215.8281,216.2846,215.8281,216.0563,7241.0
2022-10-04 14:55:00,227.21,227.25,227.09,227.2,7423.0,216.0468,216.0849,215.9327,216.0373,7423.0
2022-10-04 15:00:00,227.17,227.17,226.74,226.89,6246.0,216.0088,216.0088,215.5999,215.7426,6246.0
2022-10-04 15:05:00,226.85,226.85,226.36,226.48,11064.0,215.7045,215.7045,215.2386,215.3527,11064.0
2022-10-04 15:10:00,226.32,226.32,225.95,226.3,6244.0,215.2006,215.2006,214.8487,215.1815,6244.0
2022-10-04 15:15:00,226.4,226.5,226.12,226.32,7664.0,215.2766,215.3717,215.0104,215.2006,7664.0
2022-10-04 15:20:00,226.26,226.47,226.08,226.42,9369.0,215.1435,215.3432,214.9724,215.2956,9369.0
2022-10-04 15:25:00,226.47,226.88,226.44,226.7,9000.0,215.3432,215.733,215.3147,215.5619,9000.0
2022-10-04 15:30:00,226.62,226.63,226.35,226.5,7059.0,215.4858,215.4953,215.2291,215.3717,7059.0
2022-10-04 15:35:00,226.59,227.14,226.51,226.96,17609.0,215.4573,215.9803,215.3812,215.8091,17609.0
2022-10-04 15:40:00,226.94,227.09,226.63,226.91,14100.0,215.7901,215.9327,215.4953,215.7616,14100.0
2022-10-04 15:45:00,226.91,227.08,226.74,227.01,13008.0,215.7616,215.9232,215.5999,215.8567,13008.0
2022-10-04 15:50:00,227.13,227.25,226.85,227.22,24215.0,215.9708,216.0849,215.7045,216.0563,24215.0
2022-10-04 15:55:00,227.21,227.41,226.98,227.37,60379.0,216.0468,216.237,215.8281,216.199,60379.0
2022-10-05 09:30:00,224.09,225.22,222.45,225.1,25204.0,213.0801,214.1546,211.5207,214.0405,25204.0
2022-10-05 09:35:00,224.79,225.22,224.64,224.65,8084.0,213.7457,214.1546,213.6031,213.6126,8084.0
2022-10-05 09:40:00,224.62,224.85,223.46,223.47,7299.0,213.5841,213.8028,212.4811,212.4906,7299.0
2022-10-05 09:45:00,223.34,224.78,223.3,224.45,5576.0,212.367,213.7362,212.3289,213.4224,5576.0
2022-10-05 09:50:00,224.31,224.47,223.89,223.89,2772.0,213.2893,213.4415,212.89,212.89,2772.0
2022-10-05 09:55:00,224.28,224.54,223.87,223.96,29944.0,213.2608,213.508,212.8709,212.9565,29944.0
2022-10-05 10:00:00,223.88,224.3,223.34,223.47,10212.0,212.8804,213.2798,212.367,212.4906,10212.0
2022-10-05 10:05:00,223.54,223.54,222.62,223.19,29443.0,212.5571,212.5571,211.6823,212.2243,29443.0
2022-10-05 10:10:00,223.16,223.63,222.89,222.89,3717.0,212.1958,212.6427,211.9391,211.9391,3717.0
2022-10-05 10:15:00,222.89,222.89,221.82,222.11,8894.0,211.9391,211.9391,210.9217,211.1974,8894.0
2022-10-05 10:20:00,222.0,222.88,222.0,222.74,4620.0,211.0928,211.9296,211.0928,211.7965,4620.0
2022-10-05 10:25:00,222.62,222.62,222.16,222.23,9167.0,211.6823,211.6823,211.2449,211.3115,9167.0
2022-10-05 10:30:00,222.14,222.47,221.62,221.79,8713.0,211.2259,211.5397,210.7315,210.8931,8713.0
2022-10-05 10:35:00,221.76,222.36,221.67,222.27,5607.0,210.8646,211.4351,210.779,211.3495,5607.0
2022-10-05 10:40:00,222.2,222.61,221.98,221.98,4511.0,211.283,211.6728,211.0738,211.0738,4511.0
2022-10-05 10:45:00,221.99,222.5,221.84,222.3,2921.0,211.0833,211.5682,210.9407,211.3781,2921.0
2022-10-05 10:50:00,221.85,221.85,221.41,221.63,2696.0,210.9502,210.9502,210.5318,210.741,2696.0
2022-10-05 10:55:00,221.56,221.56,221.01,221.26,12014.0,210.6744,210.6744,210.1515,210.3892,12014.0
2022-10-05 11:00:00,221.28,221.75,221.27,221.75,4341.0,210.4082,210.8551,210.3987,210.8551,4341.0
2022-10-05 11:05:00,221.71,222.02,221.49,222.02,2455.0,210.8171,211.1118,210.6079,211.1118,2455.0
2022-10-05 11:10:00,222.17,222.29,221.78,222.22,6149.0,211.2545,211.3686,210.8836,211.302,6149.0
2022-10-05 11:15:00,222.32,222.45,222.0,222.45,4856.0,211.3971,211.5207,211.0928,211.5207,4856.0
2022-10-05 11:20:00,222.42,222.55,222.31,222.5,5026.0,211.4922,211.6158,211.3876,211.5682,5026.0
2022-10-05 11:25:00,222.57,222.58,221.9,222.03,3666.0,211.6348,211.6443,210.9977,211.1213,3666.0
2022-10-05 11:30:00,222.08,222.21,221.96,222.14,2400.0,211.1689,211.2925,211.0548,211.2259,2400.0
2022-10-05 11:35:00,222.33,222.55,222.33,222.54,1700.0,211.4066,211.6158,211.4066,211.6063,1700.0
2022-10-05 11:40:00,222.5,222.6,222.24,222.24,2100.0,211.5682,211.6633,211.321,211.321,2100.0
2022-10-05 11:45:00,222.28,222.5,222.12,222.14,1200.0,211.3591,211.5682,211.2069,211.2259,1200.0
2022-10-05 11:50:00,222.12,222.63,222.11,222.56,7581.0,211.2069,211.6919,211.1974,211.6253,7581.0
2022-10-05 11:55:00,222.63,222.72,222.23,222.36,4448.0,211.6919,211.7774,211.3115,211.4351,4448.0
2022-10-05 12:00:00,222.36,222.36,221.84,222.09,12402.0,211.4351,211.4351,210.9407,211.1784,12402.0
2022-10-05 12:05:00,222.17,223.03,222.17,222.79,9140.0,211.2545,212.0722,211.2545,211.844,9140.0
2022-10-05 12:10:00,222.75,223.38,222.6,223.1,9898.0,211.806,212.405,211.6633,212.1388,9898.0
2022-10-05 12:15:00,223.24,224.19,223.24,223.8,4452.0,212.2719,213.1752,212.2719,212.8044,4452.0
2022-10-05 12:20:00,223.69,223.8,223.51,223.51,2531.0,212.6998,212.8044,212.5286,212.5286,2531.0
2022-10-05 12:25:00,223.58,223.61,223.33,223.47,2306.0,212.5952,212.6237,212.3575,212.4906,2306.0
2022-10-05 12:30:00,223.47,223.63,223.22,223.25,4284.0,212.4906,212.6427,212.2529,212.2814,4284.0
2022-10-05 12:35:00,223.24,223.41,223.24,223.32,2555.0,212.2719,212.4335,212.2719,212.348,2555.0
2022-10-05 12:40:00,223.4,223.53,223.32,223.53,2773.0,212.424,212.5476,212.348,212.5476,2773.0
2022-10-05 12:45:00,223.46,224.07,223.45,224.07,5458.0,212.4811,213.0611,212.4716,213.0611,5458.0
2022-10-05 12:50:00,224.12,224.26,223.93,224.26,6416.0,213.1087,213.2418,212.928,213.2418,6416.0
2022-10-05 12:55:00,224.35,224.35,223.8,223.8,3483.0,213.3274,213.3274,212.8044,212.8044,3483.0
2022-10-05 13:00:00,223.73,223.98,223.73,223.93,3358.0,212.7378,212.9755,212.7378,212.928,3358.0
2022-10-05 13:05:00,224.13,224.31,224.13,224.27,3285.0,213.1182,213.2893,213.1182,213.2513,3285.0
2022-10-05 13:10:00,224.32,224.48,224.24,224.33,2909.0,213.2988,213.451,213.2228,213.3083,2909.0
2022-10-05 13:15:00,224.41,224.62,224.22,224.62,27710.0,213.3844,213.5841,213.2037,213.5841,27710.0
2022-10-05 13:20:00,224.63,224.99,224.63,224.67,5824.0,213.5936,213.9359,213.5936,213.6316,5824.0
2022-10-05 13:25:00,224.63,224.63,224.35,224.53,5466.0,213.5936,213.5936,213.3274,213.4985,5466.0
2022-10-05 13:30:00,224.51,224.54,223.98,224.0,4358.0,213.4795,213.508,212.9755,212.9945,4358.0
2022-10-05 13:35:00,223.97,224.37,223.96,224.36,6289.0,212.966,213.3464,212.9565,213.3369,6289.0
2022-10-05 13:40:00,224.31,224.43,223.85,223.92,5249.0,213.2893,213.4034,212.8519,212.9185,5249.0
2022-10-05 13:45:00,223.95,224.5,223.95,224.5,2145.0,212.947,213.47,212.947,213.47,2145.0
2022-10-05 13:50:00,224.42,224.49,224.05,224.11,2999.0,213.3939,213.4605,213.0421,213.0991,2999.0
2022-10-05 13:55:00,224.1,224.15,223.6,223.64,5279.0,213.0896,213.1372,212.6142,212.6522,5279.0
2022-10-05 14:00:00,223.67,224.13,223.54,223.99,2533.0,212.6808,213.1182,212.5571,212.985,2533.0
2022-10-05 14:05:00,223.85,224.0,223.78,223.78,3687.0,212.8519,212.9945,212.7854,212.7854,3687.0
2022-10-05 14:10:00,223.75,224.13,223.67,223.89,4304.0,212.7568,213.1182,212.6808,212.89,4304.0
2022-10-05 14:15:00,223.81,224.31,223.75,224.31,2025.0,212.8139,213.2893,212.7568,213.2893,2025.0
2022-10-05 14:20:00,224.17,224.45,224.14,224.31,3524.0,213.1562,213.4224,213.1277,213.2893,3524.0
2022-10-05 14:25:00,224.28,224.39,224.08,224.31,4622.0,213.2608,213.3654,213.0706,213.2893,4622.0
2022-10-05 14:30:00,224.46,224.46,224.12,224.21,1750.0,213.4319,213.4319,213.1087,213.1942,1750.0
2022-10-05 14:35:00,224.09,224.64,224.09,224.49,1866.0,213.0801,213.6031,213.0801,213.4605,1866.0
2022-10-05 14:40:00,224.53,224.62,224.37,224.55,1861.0,213.4985,213.5841,213.3464,213.5175,1861.0
2022-10-05 14:45:00,224.65,224.79,224.47,224.47,3863.0,213.6126,213.7457,213.4415,213.4415,3863.0
2022-10-05 14:50:00,224.49,224.98,224.35,224.83,2010.0,213.4605,213.9264,213.3274,213.7838,2010.0
2022-10-05 14:55:00,224.87,224.89,224.65,224.81,3634.0,213.8218,213.8408,213.6126,213.7648,3634.0
2022-10-05 15:00:00,224.83,225.36,224.82,225.34,7762.0,213.7838,214.2877,213.7743,214.2687,7762.0
2022-10-05 15:05:00,225.35,225.66,225.33,225.63,9314.0,214.2782,214.573,214.2592,214.5445,9314.0
2022-10-05 15:10:00,225.58,226.03,225.34,226.0,16215.0,214.4969,214.9248,214.2687,214.8963,16215.0
2022-10-05 15:15:00,226.09,226.48,225.86,226.3,5913.0,214.9819,215.3527,214.7632,215.1815,5913.0
2022-10-05 15:20:00,226.3,226.43,226.2,226.42,5538.0,215.1815,215.3052,215.0865,215.2956,5538.0
2022-10-05 15:25:00,226.39,226.52,226.14,226.29,18774.0,215.2671,215.3907,215.0294,215.172,18774.0
2022-10-05 15:30:00,226.33,227.0,226.33,226.86,13600.0,215.2101,215.8472,215.2101,215.714,13600.0
2022-10-05 15:35:00,226.87,227.1,226.65,226.76,18106.0,215.7235,215.9422,215.5143,215.6189,18106.0
2022-10-05 15:40:00,226.68,227.06,226.63,227.06,15446.0,215.5429,215.9042,215.4953,215.9042,15446.0
2022-10-05 15:45:00,226.98,227.12,226.43,226.69,23018.0,215.8281,215.9613,215.3052,215.5524,23018.0
2022-10-05 15:50:00,226.56,226.6,225.9,226.02,37097.0,215.4288,215.4668,214.8012,214.9153,37097.0
2022-10-05 15:55:00,226.02,226.55,226.01,226.29,79019.0,214.9153,215.4193,214.9058,215.172,79019.0
2022-10-06 09:30:00,225.56,227.33,225.55,226.92,16352.0,214.4779,216.1609,214.4684,215.7711,16352.0
2022-10-06 09:35:00,226.97,228.0,226.71,227.79,6082.0,215.8186,216.798,215.5714,216.5983,6082.0
2022-10-06 09:40:00,228.0,228.67,228.0,228.54,4985.0,216.798,217.4351,216.798,217.3115,4985.0
2022-10-06 09:45:00,228.61,229.57,228.04,228.04,9081.0,217.3781,218.2909,216.8361,216.8361,9081.0
2022-10-06 09:50:00,228.23,228.39,227.7,227.7,5988.0,217.0167,217.1689,216.5128,216.5128,5988.0
2022-10-06 09:55:00,227.78,227.91,227.31,227.64,6651.0,216.5888,216.7124,216.1419,216.4557,6651.0
2022-10-06 10:00:00,227.51,227.6,226.28,226.62,7704.0,216.3321,216.4177,215.1625,215.4858,7704.0
2022-10-06 10:05:00,226.25,227.07,226.24,227.06,5925.0,215.134,215.9137,215.1245,215.9042,5925.0
2022-10-06 10:10:00,226.94,227.05,226.37,226.97,10208.0,215.7901,215.8947,215.2481,215.8186,10208.0
2022-10-06 10:15:00,227.09,227.89,227.08,227.54,8418.0,215.9327,216.6934,215.9232,216.3606,8418.0
2022-10-06 10:20:00,227.73,228.21,227.39,228.19,19092.0,216.5413,216.9977,216.218,216.9787,19092.0
2022-10-06 10:25:00,228.25,228.33,227.03,227.16,15459.0,217.0357,217.1118,215.8757,215.9993,15459.0
2022-10-06 10:30:00,227.0,227.63,226.71,226.9,9041.0,215.8472,216.4462,215.5714,215.7521,9041.0
2022-10-06 10:35:00,226.97,227.82,226.83,227.51,14278.0,215.8186,216.6269,215.6855,216.3321,14278.0
2022-10-06 10:40:00,227.76,228.32,227.69,228.17,4685.0,216.5698,217.1023,216.5033,216.9597,4685.0
2022-10-06 10:45:00,228.15,229.43,228.08,229.43,10160.0,216.9407,218.1578,216.8741,218.1578,10160.0
2022-10-06 10:50:00,229.44,229.65,229.17,229.65,12518.0,218.1673,218.367,217.9105,218.367,12518.0
2022-10-06 10:55:00,229.59,230.1,229.44,230.01,15370.0,218.3099,218.7948,218.1673,218.7093,15370.0
2022-10-06 11:00:00,230.02,230.14,229.28,229.28,7495.0,218.7188,218.8329,218.0151,218.0151,7495.0
2022-10-06 11:05:00,229.36,229.98,229.35,229.94,9547.0,218.0912,218.6807,218.0817,218.6427,9547.0
2022-10-06 11:10:00,229.94,230.18,229.78,229.92,19683.0,218.6427,218.8709,218.4906,218.6237,19683.0
2022-10-06 11:15:00,229.98,231.16,229.95,231.09,14478.0,218.6807,219.8028,218.6522,219.7362,14478.0
2022-10-06 11:20:00,231.01,231.54,230.85,231.5,20432.0,219.6601,220.1641,219.508,220.1261,20432.0
2022-10-06 11:25:00,231.52,231.6,230.91,231.14,16320.0,220.1451,220.2211,219.565,219.7837,16320.0
2022-10-06 11:30:00,231.04,231.09,230.19,230.19,12100.0,219.6887,219.7362,218.8804,218.8804,12100.0
2022-10-06 11:35:00,230.21,230.39,229.95,230.11,7580.0,218.8994,219.0706,218.6522,218.8044,7580.0
2022-10-06 11:40:00,230.08,230.47,229.95,229.96,5400.0,218.7758,219.1467,218.6522,218.6617,5400.0
2022-10-06 11:45:00,230.09,230.72,229.9,230.47,9644.0,218.7853,219.3844,218.6047,219.1467,9644.0
2022-10-06 11:50:00,230.53,231.08,230.42,230.79,15652.0,219.2037,219.7267,219.0991,219.4509,15652.0
2022-10-06 11:55:00,230.76,230.88,229.74,229.83,6008.0,219.4224,219.5365,218.4525,218.5381,6008.0
2022-10-06 12:00:00,229.78,230.03,229.28,229.33,6945.0,218.4906,218.7283,218.0151,218.0627,6945.0
2022-10-06 12:05:00,229.29,229.4,229.05,229.2,7203.0,218.0246,218.1292,217.7964,217.9391,7203.0
2022-10-06 12:10:00,229.27,229.39,228.94,229.04,8098.0,218.0056,218.1197,217.6918,217.7869,8098.0
2022-10-06 12:15:00,229.03,229.4,228.96,229.4,9939.0,217.7774,218.1292,217.7109,218.1292,9939.0
2022-10-06 12:20:00,229.37,230.02,229.29,230.02,8841.0,218.1007,218.7188,218.0246,218.7188,8841.0
2022-10-06 12:25:00,230.0,230.13,229.76,230.03,9777.0,218.6998,218.8234,218.4716,218.7283,9777.0
2022-10-06 12:30:00,230.05,230.16,229.69,229.93,5996.0,218.7473,218.8519,218.405,218.6332,5996.0
2022-10-06 12:35:00,229.86,230.05,229.7,230.01,7067.0,218.5666,218.7473,218.4145,218.7093,7067.0
2022-10-06 12:40:00,230.03,230.31,229.92,230.31,9455.0,218.7283,218.9945,218.6237,218.9945,9455.0
2022-10-06 12:45:00,230.31,230.74,230.25,230.25,16135.0,218.9945,219.4034,218.9375,218.9375,16135.0
2022-10-06 12:50:00,230.44,230.77,230.08,230.52,8083.0,219.1181,219.4319,218.7758,219.1942,8083.0
2022-10-06 12:55:00,230.61,230.61,230.18,230.25,4900.0,219.2798,219.2798,218.8709,218.9375,4900.0
2022-10-06 13:00:00,230.21,230.55,230.07,230.3,7237.0,218.8994,219.2227,218.7663,218.985,7237.0
2022-10-06 13:05:00,230.39,230.48,230.01,230.05,8047.0,219.0706,219.1562,218.7093,218.7473,8047.0
2022-10-06 13:10:00,230.06,230.49,230.02,230.49,7412.0,218.7568,219.1657,218.7188,219.1657,7412.0
2022-10-06 13:15:00,230.51,230.7,230.42,230.68,5999.0,219.1847,219.3654,219.0991,219.3463,5999.0
2022-10-06 13:20:00,230.61,231.05,230.59,230.93,12274.0,219.2798,219.6982,219.2608,219.5841,12274.0
2022-10-06 13:25:00,230.91,230.91,230.67,230.88,5990.0,219.565,219.565,219.3368,219.5365,5990.0
2022-10-06 13:30:00,230.89,230.89,230.09,230.31,7395.0,219.546,219.546,218.7853,218.9945,7395.0
2022-10-06 13:35:00,230.29,230.29,229.98,230.14,7772.0,218.9755,218.9755,218.6807,218.8329,7772.0
2022-10-06 13:40:00,230.22,230.68,230.21,230.66,8580.0,218.909,219.3463,218.8994,219.3273,8580.0
2022-10-06 13:45:00,230.54,230.62,230.31,230.39,3963.0,219.2132,219.2893,218.9945,219.0706,3963.0
2022-10-06 13:50:00,230.38,230.47,230.31,230.38,4012.0,219.0611,219.1467,218.9945,219.0611,4012.0
2022-10-06 13:55:00,230.41,230.77,230.41,230.46,5900.0,219.0896,219.4319,219.0896,219.1372,5900.0
2022-10-06 14:00:00,230.45,230.45,229.79,229.8,4074.0,219.1276,219.1276,218.5001,218.5096,4074.0
2022-10-06 14:05:00,229.83,229.89,229.44,229.86,14608.0,218.5381,218.5952,218.1673,218.5666,14608.0
2022-10-06 14:10:00,229.84,230.01,229.78,229.81,7713.0,218.5476,218.7093,218.4906,218.5191,7713.0
2022-10-06 14:15:00,229.84,230.12,229.83,230.02,13409.0,218.5476,218.8139,218.5381,218.7188,13409.0
2022-10-06 14:20:00,230.02,230.24,230.0,230.15,6284.0,218.7188,218.928,218.6998,218.8424,6284.0
2022-10-06 14:25:00,230.15,230.28,229.94,229.99,4322.0,218.8424,218.966,218.6427,218.6903,4322.0
2022-10-06 14:30:00,230.02,230.43,229.84,230.17,14407.0,218.7188,219.1086,218.5476,218.8614,14407.0
2022-10-06 14:35:00,230.38,230.45,230.07,230.09,7142.0,219.0611,219.1276,218.7663,218.7853,7142.0
2022-10-06 14:40:00,230.1,230.29,230.05,230.09,16734.0,218.7948,218.9755,218.7473,218.7853,16734.0
2022-10-06 14:45:00,230.05,230.07,229.56,229.61,44331.0,218.7473,218.7663,218.2814,218.3289,44331.0
2022-10-06 14:50:00,229.59,229.82,229.48,229.72,37461.0,218.3099,218.5286,218.2053,218.4335,37461.0
2022-10-06 14:55:00,229.71,230.17,229.71,229.92,11409.0,218.424,218.8614,218.424,218.6237,11409.0
2022-10-06 15:00:00,229.95,230.31,229.66,230.03,18698.0,218.6522,218.9945,218.3765,218.7283,18698.0
2022-10-06 15:05:00,230.09,230.09,229.7,229.88,7587.0,218.7853,218.7853,218.4145,218.5857,7587.0
2022-10-06 15:10:00,229.86,230.25,229.69,230.2,15114.0,218.5666,218.9375,218.405,218.8899,15114.0
2022-10-06 15:15:00,230.29,230.47,230.0,230.26,10602.0,218.9755,219.1467,218.6998,218.947,10602.0
2022-10-06 15:20:00,230.19,230.68,230.18,230.36,13468.0,218.8804,219.3463,218.8709,219.0421,13468.0
2022-10-06 15:25:00,230.39,230.79,230.29,230.76,10193.0,219.0706,219.4509,218.9755,219.4224,10193.0
2022-10-06 15:30:00,230.83,230.87,230.43,230.44,14522.0,219.489,219.527,219.1086,219.1181,14522.0
2022-10-06 15:35:00,230.42,230.53,230.18,230.19,16492.0,219.0991,219.2037,218.8709,218.8804,16492.0
2022-10-06 15:40:00,230.13,230.3,230.05,230.1,22241.0,218.8234,218.985,218.7473,218.7948,22241.0
2022-10-06 15:45:00,230.04,230.44,230.0,230.07,33082.0,218.7378,219.1181,218.6998,218.7663,33082.0
2022-10-06 15:50:00,230.0,230.31,229.51,229.72,62260.0,218.6998,218.9945,218.2338,218.4335,62260.0
2022-10-06 15:55:00,229.79,230.09,228.97,229.05,204247.0,218.5001,218.7853,217.7204,217.7964,204247.0
2022-10-07 09:30:00,226.08,226.64,225.49,225.59,23195.0,214.9724,215.5048,214.4113,214.5064,23195.0
2022-10-07 09:35:00,225.41,225.41,224.05,224.75,7108.0,214.3353,214.3353,213.0421,213.7077,7108.0
2022-10-07 09:40:00,224.82,225.04,224.12,224.76,8946.0,213.7743,213.9835,213.1087,213.7172,8946.0
2022-10-07 09:45:00,224.65,224.82,223.69,223.74,18411.0,213.6126,213.7743,212.6998,212.7473,18411.0
2022-10-07 09:50:00,223.74,224.36,223.59,223.68,16413.0,212.7473,213.3369,212.6047,212.6903,16413.0
2022-10-07 09:55:00,223.6,223.76,223.08,223.48,7735.0,212.6142,212.7663,212.1197,212.5001,7735.0
2022-10-07 10:00:00,223.55,224.09,223.39,223.83,10670.0,212.5667,213.0801,212.4145,212.8329,10670.0
2022-10-07 10:05:00,223.9,224.31,223.81,224.15,6842.0,212.8995,213.2893,212.8139,213.1372,6842.0
2022-10-07 10:10:00,224.17,224.31,223.95,224.01,8789.0,213.1562,213.2893,212.947,213.0041,8789.0
2022-10-07 10:15:00,223.98,224.65,223.98,224.49,8677.0,212.9755,213.6126,212.9755,213.4605,8677.0
2022-10-07 10:20:00,224.69,224.98,224.25,224.62,7184.0,213.6506,213.9264,213.2323,213.5841,7184.0
2022-10-07 10:25:00,224.66,224.85,224.49,224.49,2673.0,213.6221,213.8028,213.4605,213.4605,2673.0
2022-10-07 10:30:00,224.56,224.68,224.08,224.22,23060.0,213.527,213.6411,213.0706,213.2037,23060.0
2022-10-07 10:35:00,224.08,224.37,224.02,224.26,8920.0,213.0706,213.3464,213.0136,213.2418,8920.0
2022-10-07 10:40:00,224.28,224.6,224.28,224.47,6343.0,213.2608,213.5651,213.2608,213.4415,6343.0
2022-10-07 10:45:00,224.53,224.71,224.48,224.5,2730.0,213.4985,213.6697,213.451,213.47,2730.0
2022-10-07 10:50:00,224.48,224.55,223.6,224.23,10833.0,213.451,213.5175,212.6142,213.2132,10833.0
2022-10-07 10:55:00,224.38,224.53,224.03,224.26,6457.0,213.3559,213.4985,213.0231,213.2418,6457.0
2022-10-07 11:00:00,224.17,224.75,224.17,224.48,4684.0,213.1562,213.7077,213.1562,213.451,4684.0
2022-10-07 11:05:00,224.37,224.43,224.0,224.04,9307.0,213.3464,213.4034,212.9945,213.0326,9307.0
2022-10-07 11:10:00,224.31,224.52,223.93,223.94,9732.0,213.2893,213.489,212.928,212.9375,9732.0
2022-10-07 11:15:00,223.94,223.94,222.54,222.55,3745.0,212.9375,212.9375,211.6063,211.6158,3745.0
2022-10-07 11:20:00,222.34,222.62,222.12,222.48,4950.0,211.4161,211.6823,211.2069,211.5492,4950.0
2022-10-07 11:25:00,222.54,222.75,222.35,222.67,11846.0,211.6063,211.806,211.4256,211.7299,11846.0
2022-10-07 11:30:00,222.66,222.96,222.36,222.44,2821.0,211.7204,212.0056,211.4351,211.5112,2821.0
2022-10-07 11:35:00,222.38,222.53,222.0,222.11,2715.0,211.4541,211.5968,211.0928,211.1974,2715.0
2022-10-07 11:40:00,222.13,222.27,221.4,221.5,4615.0,211.2164,211.3495,210.5223,210.6174,4615.0
2022-10-07 11:45:00,221.46,221.59,221.15,221.19,5295.0,210.5793,210.703,210.2846,210.3226,5295.0
2022-10-07 11:50:00,221.13,221.44,221.06,221.28,13672.0,210.2656,210.5603,210.199,210.4082,13672.0
2022-10-07 11:55:00,221.37,221.69,221.3,221.55,2858.0,210.4938,210.798,210.4272,210.6649,2858.0
2022-10-07 12:00:00,221.58,221.6,221.26,221.43,5038.0,210.6934,210.7125,210.3892,210.5508,5038.0
2022-10-07 12:05:00,221.31,221.64,221.12,221.13,8579.0,210.4367,210.7505,210.256,210.2656,8579.0
2022-10-07 12:10:00,221.11,221.28,221.0,221.17,4606.0,210.2465,210.4082,210.1419,210.3036,4606.0
2022-10-07 12:15:00,221.19,221.29,220.86,220.86,6378.0,210.3226,210.4177,210.0088,210.0088,6378.0
2022-10-07 12:20:00,220.88,220.88,220.37,220.37,1668.0,210.0278,210.0278,209.5429,209.5429,1668.0
2022-10-07 12:25:00,220.21,220.3,220.06,220.06,2228.0,209.3908,209.4763,209.2481,209.2481,2228.0
2022-10-07 12:30:00,220.0,220.25,219.89,219.96,8733.0,209.1911,209.4288,209.0865,209.153,8733.0
2022-10-07 12:35:00,219.97,220.22,219.96,220.04,1283.0,209.1625,209.4003,209.153,209.2291,1283.0
2022-10-07 12:40:00,220.18,220.18,219.94,220.13,2024.0,209.3622,209.3622,209.134,209.3147,2024.0
2022-10-07 12:45:00,220.12,220.33,219.93,220.33,6440.0,209.3052,209.5049,209.1245,209.5049,6440.0
2022-10-07 12:50:00,220.28,220.28,219.94,220.0,4710.0,209.4573,209.4573,209.134,209.1911,4710.0
2022-10-07 12:55:00,220.0,220.18,219.99,220.18,5849.0,209.1911,209.3622,209.1816,209.3622,5849.0
2022-10-07 13:00:00,220.14,220.18,219.98,220.0,4266.0,209.3242,209.3622,209.1721,209.1911,4266.0
2022-10-07 13:05:00,220.03,220.09,219.94,219.98,5236.0,209.2196,209.2767,209.134,209.1721,5236.0
2022-10-07 13:10:00,220.09,220.6,220.09,220.55,2981.0,209.2767,209.7616,209.2767,209.7141,2981.0
2022-10-07 13:15:00,220.67,220.89,220.58,220.85,1800.0,209.8282,210.0373,209.7426,209.9993,1800.0
2022-10-07 13:20:00,220.92,220.92,220.47,220.6,4372.0,210.0659,210.0659,209.638,209.7616,4372.0
2022-10-07 13:25:00,220.53,220.72,220.46,220.48,2634.0,209.695,209.8757,209.6285,209.6475,2634.0
2022-10-07 13:30:00,220.3,220.39,220.13,220.14,2261.0,209.4763,209.5619,209.3147,209.3242,2261.0
2022-10-07 13:35:00,220.23,220.34,220.14,220.14,750.0,209.4098,209.5144,209.3242,209.3242,750.0
2022-10-07 13:40:00,220.24,220.5,220.21,220.31,966.0,209.4193,209.6665,209.3908,209.4858,966.0
2022-10-07 13:45:00,220.3,220.49,220.0,220.0,4912.0,209.4763,209.657,209.1911,209.1911,4912.0
2022-10-07 13:50:00,220.1,220.25,219.91,219.93,4729.0,209.2862,209.4288,209.1055,209.1245,4729.0
2022-10-07 13:55:00,220.02,220.14,219.83,219.86,4594.0,209.2101,209.3242,209.0294,209.058,4594.0
2022-10-07 14:00:00,219.86,220.03,219.81,220.0,8668.0,209.058,209.2196,209.0104,209.1911,8668.0
2022-10-07 14:05:00,220.04,220.06,219.86,219.99,6460.0,209.2291,209.2481,209.058,209.1816,6460.0
2022-10-07 14:10:00,219.95,220.08,219.75,220.07,9417.0,209.1435,209.2671,208.9534,209.2576,9417.0
2022-10-07 14:15:00,220.19,220.21,219.9,219.99,4901.0,209.3717,209.3908,209.096,209.1816,4901.0
2022-10-07 14:20:00,219.99,220.17,219.9,219.98,10157.0,209.1816,209.3527,209.096,209.1721,10157.0
2022-10-07 14:25:00,220.0,220.01,219.72,219.72,9463.0,209.1911,209.2006,208.9248,208.9248,9463.0
2022-10-07 14:30:00,219.72,220.08,219.68,220.08,14449.0,208.9248,209.2671,208.8868,209.2671,14449.0
2022-10-07 14:35:00,220.03,220.23,219.91,219.98,8667.0,209.2196,209.4098,209.1055,209.1721,8667.0
2022-10-07 14:40:00,219.99,220.07,219.9,219.96,9288.0,209.1816,209.2576,209.096,209.153,9288.0
2022-10-07 14:45:00,220.01,220.03,219.84,219.99,16274.0,209.2006,209.2196,209.0389,209.1816,16274.0
2022-10-07 14:50:00,219.99,220.11,219.96,220.08,6999.0,209.1816,209.2957,209.153,209.2671,6999.0
2022-10-07 14:55:00,220.11,220.11,219.91,219.98,7819.0,209.2957,209.2957,209.1055,209.1721,7819.0
2022-10-07 15:00:00,219.97,220.41,219.96,220.34,5159.0,209.1625,209.5809,209.153,209.5144,5159.0
2022-10-07 15:05:00,220.3,220.39,220.08,220.13,2240.0,209.4763,209.5619,209.2671,209.3147,2240.0
2022-10-07 15:10:00,220.19,220.24,219.94,219.99,7124.0,209.3717,209.4193,209.134,209.1816,7124.0
2022-10-07 15:15:00,219.95,219.99,219.43,219.43,3980.0,209.1435,209.1816,208.6491,208.6491,3980.0
2022-10-07 15:20:00,219.41,219.75,219.4,219.75,6005.0,208.6301,208.9534,208.6206,208.9534,6005.0
2022-10-07 15:25:00,219.75,219.75,219.02,219.25,8494.0,208.9534,208.9534,208.2592,208.4779,8494.0
2022-10-07 15:30:00,219.21,219.23,218.8,218.99,8404.0,208.4399,208.4589,208.05,208.2307,8404.0
2022-10-07 15:35:00,219.02,219.58,219.0,219.58,18198.0,208.2592,208.7917,208.2402,208.7917,18198.0
2022-10-07 15:40:00,219.54,220.02,219.48,219.86,10125.0,208.7537,209.2101,208.6966,209.058,10125.0
2022-10-07 15:45:00,219.78,219.84,219.42,219.45,7370.0,208.9819,209.0389,208.6396,208.6681,7370.0
2022-10-07 15:50:00,219.5,220.3,219.5,219.95,17712.0,208.7156,209.4763,208.7156,209.1435,17712.0
2022-10-07 15:55:00,219.92,220.15,219.68,219.83,48017.0,209.115,209.3337,208.8868,209.0294,48017.0
2022-10-10 09:30:00,219.81,220.24,218.31,218.61,12769.0,209.0104,209.4193,207.5841,207.8694,12769.0
2022-10-10 09:35:00,218.46,218.69,217.44,217.44,9360.0,207.7267,207.9454,206.7569,206.7569,9360.0
2022-10-10 09:40:00,217.53,218.32,217.0,217.63,7828.0,206.8424,207.5936,206.3385,206.9375,7828.0
2022-10-10 09:45:00,217.5,218.02,217.24,217.78,5440.0,206.8139,207.3084,206.5667,207.0801,5440.0
2022-10-10 09:50:00,217.69,218.36,217.25,217.25,9837.0,206.9946,207.6316,206.5762,206.5762,9837.0
2022-10-10 09:55:00,217.18,217.94,217.18,217.21,5854.0,206.5096,207.2323,206.5096,206.5382,5854.0
2022-10-10 10:00:00,217.32,217.4,216.67,216.84,7616.0,206.6427,206.7188,206.0247,206.1863,7616.0
2022-10-10 10:05:00,216.82,217.28,216.41,216.47,3819.0,206.1673,206.6047,205.7775,205.8345,3819.0
2022-10-10 10:10:00,216.5,216.92,216.36,216.58,8935.0,205.863,206.2624,205.7299,205.9391,8935.0
2022-10-10 10:15:00,216.59,217.12,216.58,216.78,3600.0,205.9486,206.4526,205.9391,206.1293,3600.0
2022-10-10 10:20:00,216.83,217.0,216.72,216.77,10912.0,206.1768,206.3385,206.0722,206.1198,10912.0
2022-10-10 10:25:00,216.81,217.59,216.5,217.2,9644.0,206.1578,206.8995,205.863,206.5286,9644.0
2022-10-10 10:30:00,217.4,218.14,217.05,217.05,6473.0,206.7188,207.4225,206.386,206.386,6473.0
2022-10-10 10:35:00,217.15,217.15,215.8,215.86,18087.0,206.4811,206.4811,205.1974,205.2545,18087.0
2022-10-10 10:40:00,215.91,216.06,215.81,215.86,6357.0,205.302,205.4447,205.2069,205.2545,6357.0
2022-10-10 10:45:00,215.9,216.28,215.9,216.17,3983.0,205.2925,205.6538,205.2925,205.5492,3983.0
2022-10-10 10:50:00,216.17,216.7,216.17,216.46,3000.0,205.5492,206.0532,205.5492,205.825,3000.0
2022-10-10 10:55:00,216.48,217.15,216.43,216.91,3495.0,205.844,206.4811,205.7965,206.2529,3495.0
2022-10-10 11:00:00,216.9,216.9,216.29,216.35,1304.0,206.2434,206.2434,205.6634,205.7204,1304.0
2022-10-10 11:05:00,216.27,216.44,216.14,216.21,6304.0,205.6443,205.806,205.5207,205.5873,6304.0
2022-10-10 11:10:00,216.2,216.92,216.2,216.92,5300.0,205.5778,206.2624,205.5778,206.2624,5300.0
2022-10-10 11:15:00,216.81,217.0,216.71,216.71,1216.0,206.1578,206.3385,206.0627,206.0627,1216.0
2022-10-10 11:20:00,216.78,217.42,216.72,217.42,1306.0,206.1293,206.7378,206.0722,206.7378,1306.0
2022-10-10 11:25:00,217.49,217.53,216.96,217.09,2892.0,206.8044,206.8424,206.3004,206.424,2892.0
2022-10-10 11:30:00,217.14,217.37,216.91,217.22,3263.0,206.4716,206.6903,206.2529,206.5477,3263.0
2022-10-10 11:35:00,217.6,217.6,217.17,217.17,1722.0,206.909,206.909,206.5001,206.5001,1722.0
2022-10-10 11:40:00,217.1,217.65,217.1,217.65,2400.0,206.4336,206.9565,206.4336,206.9565,2400.0
2022-10-10 11:45:00,217.5,217.76,217.45,217.65,2762.0,206.8139,207.0611,206.7664,206.9565,2762.0
2022-10-10 11:50:00,217.8,218.13,217.79,217.97,3198.0,207.0992,207.4129,207.0897,207.2608,3198.0
2022-10-10 11:55:00,218.03,218.34,217.93,218.02,13031.0,207.3179,207.6126,207.2228,207.3084,13031.0
2022-10-10 12:00:00,217.82,217.82,217.24,217.24,5187.0,207.1182,207.1182,206.5667,206.5667,5187.0
2022-10-10 12:05:00,217.28,217.28,216.67,216.67,2863.0,206.6047,206.6047,206.0247,206.0247,2863.0
2022-10-10 12:10:00,216.76,216.93,216.17,216.3,7405.0,206.1103,206.2719,205.5492,205.6729,7405.0
2022-10-10 12:15:00,216.19,216.46,216.18,216.25,2622.0,205.5683,205.825,205.5588,205.6253,2622.0
2022-10-10 12:20:00,216.09,216.17,215.35,215.36,3391.0,205.4732,205.5492,204.7695,204.779,3391.0
2022-10-10 12:25:00,215.36,215.59,215.26,215.33,3882.0,204.779,204.9977,204.684,204.7505,3882.0
2022-10-10 12:30:00,215.37,215.45,215.17,215.2,1610.0,204.7886,204.8646,204.5984,204.6269,1610.0
2022-10-10 12:35:00,215.22,215.27,215.07,215.19,3188.0,204.6459,204.6935,204.5033,204.6174,3188.0
2022-10-10 12:40:00,215.25,215.29,214.91,214.91,2601.0,204.6744,204.7125,204.3512,204.3512,2601.0
2022-10-10 12:45:00,214.96,215.29,214.89,215.09,4017.0,204.3987,204.7125,204.3321,204.5223,4017.0
2022-10-10 12:50:00,214.97,215.01,214.74,214.74,3749.0,204.4082,204.4462,204.1895,204.1895,3749.0
2022-10-10 12:55:00,214.81,215.0,214.53,214.73,8951.0,204.2561,204.4367,203.9898,204.18,8951.0
2022-10-10 13:00:00,214.68,214.71,214.24,214.24,5759.0,204.1325,204.161,203.7141,203.7141,5759.0
2022-10-10 13:05:00,214.27,214.46,214.18,214.39,2747.0,203.7426,203.9233,203.657,203.8567,2747.0
2022-10-10 13:10:00,214.45,215.1,214.37,214.99,2781.0,203.9138,204.5318,203.8377,204.4272,2781.0
2022-10-10 13:15:00,215.08,215.2,214.67,214.93,5959.0,204.5128,204.6269,204.1229,204.3702,5959.0
2022-10-10 13:20:00,214.92,215.19,214.92,214.97,1000.0,204.3607,204.6174,204.3607,204.4082,1000.0
2022-10-10 13:25:00,215.08,215.25,215.08,215.18,2963.0,204.5128,204.6744,204.5128,204.6079,2963.0
2022-10-10 13:30:00,215.25,215.78,215.18,215.65,2955.0,204.6744,205.1784,204.6079,205.0548,2955.0
2022-10-10 13:35:00,215.74,216.01,215.74,216.01,2485.0,205.1404,205.3971,205.1404,205.3971,2485.0
2022-10-10 13:40:00,216.05,216.05,215.61,215.61,1564.0,205.4351,205.4351,205.0168,205.0168,1564.0
2022-10-10 13:45:00,215.68,216.98,215.68,216.86,3943.0,205.0833,206.3195,205.0833,206.2053,3943.0
2022-10-10 13:50:00,216.9,217.32,216.9,217.01,1097.0,206.2434,206.6427,206.2434,206.348,1097.0
2022-10-10 13:55:00,217.28,217.28,216.86,216.86,3328.0,206.6047,206.6047,206.2053,206.2053,3328.0
2022-10-10 14:00:00,216.84,216.89,216.68,216.74,2106.0,206.1863,206.2339,206.0342,206.0912,2106.0
2022-10-10 14:05:00,216.68,216.68,216.39,216.53,6876.0,206.0342,206.0342,205.7584,205.8916,6876.0
2022-10-10 14:10:00,216.58,216.61,216.18,216.22,3858.0,205.9391,205.9676,205.5588,205.5968,3858.0
2022-10-10 14:15:00,216.14,216.14,215.6,215.69,2670.0,205.5207,205.5207,205.0073,205.0928,2670.0
2022-10-10 14:20:00,215.8,216.16,215.71,215.85,4035.0,205.1974,205.5397,205.1118,205.245,4035.0
2022-10-10 14:25:00,215.96,216.29,215.96,216.29,1200.0,205.3496,205.6634,205.3496,205.6634,1200.0
2022-10-10 14:30:00,216.18,216.93,216.06,216.93,2479.0,205.5588,206.2719,205.4447,206.2719,2479.0
2022-10-10 14:35:00,216.66,217.16,216.66,217.13,1700.0,206.0152,206.4906,206.0152,206.4621,1700.0
2022-10-10 14:40:00,217.23,217.27,216.84,217.0,6419.0,206.5572,206.5952,206.1863,206.3385,6419.0
2022-10-10 14:45:00,216.8,216.9,216.69,216.7,900.0,206.1483,206.2434,206.0437,206.0532,900.0
2022-10-10 14:50:00,216.78,216.86,216.65,216.7,4644.0,206.1293,206.2053,206.0057,206.0532,4644.0
2022-10-10 14:55:00,216.75,216.84,216.48,216.81,3600.0,206.1008,206.1863,205.844,206.1578,3600.0
2022-10-10 15:00:00,216.89,216.9,216.22,216.43,4112.0,206.2339,206.2434,205.5968,205.7965,4112.0
2022-10-10 15:05:00,216.46,216.56,216.23,216.53,2948.0,205.825,205.9201,205.6063,205.8916,2948.0
2022-10-10 15:10:00,216.5,217.0,216.4,216.95,16338.0,205.863,206.3385,205.7679,206.2909,16338.0
2022-10-10 15:15:00,216.86,217.37,216.85,217.37,14147.0,206.2053,206.6903,206.1958,206.6903,14147.0
2022-10-10 15:20:00,217.36,217.52,217.04,217.44,4188.0,206.6808,206.8329,206.3765,206.7569,4188.0
2022-10-10 15:25:00,217.31,217.34,216.69,216.72,4444.0,206.6332,206.6618,206.0437,206.0722,4444.0
2022-10-10 15:30:00,216.76,217.1,216.48,217.1,10276.0,206.1103,206.4336,205.844,206.4336,10276.0
2022-10-10 15:35:00,217.07,217.5,216.98,217.5,7979.0,206.405,206.8139,206.3195,206.8139,7979.0
2022-10-10 15:40:00,217.34,217.45,217.03,217.04,7546.0,206.6618,206.7664,206.367,206.3765,7546.0
2022-10-10 15:45:00,217.02,217.56,217.02,217.39,6591.0,206.3575,206.871,206.3575,206.7093,6591.0
2022-10-10 15:50:00,217.37,217.86,217.2,217.86,14509.0,206.6903,207.1562,206.5286,207.1562,14509.0
2022-10-10 15:55:00,217.69,217.72,216.89,216.89,50302.0,206.9946,207.0231,206.2339,206.2339,50302.0
2022-10-11 09:30:00,215.66,216.35,215.06,215.33,23087.0,205.0643,205.7204,204.4938,204.7505,23087.0
2022-10-11 09:35:00,215.1,215.1,213.51,213.56,15142.0,204.5318,204.5318,203.0199,203.0675,15142.0
2022-10-11 09:40:00,213.45,213.75,212.17,212.43,11426.0,202.9629,203.2481,201.7458,201.993,11426.0
2022-10-11 09:45:00,212.53,212.72,211.79,211.84,8879.0,202.0881,202.2688,201.3844,201.432,8879.0
2022-10-11 09:50:00,211.45,211.67,210.66,210.66,12417.0,201.0611,201.2703,200.31,200.31,12417.0
2022-10-11 09:55:00,210.77,211.32,210.7,211.32,25610.0,200.4146,200.9375,200.348,200.9375,25610.0
2022-10-11 10:00:00,211.34,211.62,211.09,211.61,16863.0,200.9566,201.2228,200.7188,201.2133,16863.0
2022-10-11 10:05:00,211.6,211.6,210.8,211.0,10955.0,201.2038,201.2038,200.4431,200.6333,10955.0
2022-10-11 10:10:00,211.03,212.19,210.98,212.13,10205.0,200.6618,201.7648,200.6142,201.7077,10205.0
2022-10-11 10:15:00,212.15,213.05,212.07,212.63,10398.0,201.7268,202.5825,201.6507,202.1832,10398.0
2022-10-11 10:20:00,212.61,212.61,211.68,211.68,5362.0,202.1642,202.1642,201.2798,201.2798,5362.0
2022-10-11 10:25:00,211.78,212.21,211.69,212.16,6975.0,201.3749,201.7838,201.2894,201.7363,6975.0
2022-10-11 10:30:00,212.04,212.8,211.74,212.51,6562.0,201.6222,202.3448,201.3369,202.0691,6562.0
2022-10-11 10:35:00,212.25,212.69,212.09,212.68,4598.0,201.8218,202.2402,201.6697,202.2307,4598.0
2022-10-11 10:40:00,212.64,213.38,212.64,213.17,47706.0,202.1927,202.8963,202.1927,202.6966,47706.0
2022-10-11 10:45:00,213.34,213.57,213.04,213.16,9764.0,202.8583,203.077,202.573,202.6871,9764.0
2022-10-11 10:50:00,213.17,213.62,213.14,213.41,14538.0,202.6966,203.1245,202.6681,202.9249,14538.0
2022-10-11 10:55:00,213.53,213.84,213.16,213.27,20064.0,203.039,203.3337,202.6871,202.7917,20064.0
2022-10-11 11:00:00,213.37,215.16,213.34,214.98,7301.0,202.8868,204.5889,202.8583,204.4177,7301.0
2022-10-11 11:05:00,215.07,215.25,214.65,214.96,6143.0,204.5033,204.6744,204.1039,204.3987,6143.0
2022-10-11 11:10:00,215.15,215.83,215.06,215.7,9928.0,204.5794,205.226,204.4938,205.1023,9928.0
2022-10-11 11:15:00,215.84,216.25,215.63,215.92,9453.0,205.2355,205.6253,205.0358,205.3115,9453.0
2022-10-11 11:20:00,215.99,216.21,215.7,215.8,6046.0,205.3781,205.5873,205.1023,205.1974,6046.0
2022-10-11 11:25:00,215.8,215.8,215.1,215.61,8563.0,205.1974,205.1974,204.5318,205.0168,8563.0
2022-10-11 11:30:00,216.02,216.07,215.66,215.89,7945.0,205.4066,205.4542,205.0643,205.283,7945.0
2022-10-11 11:35:00,215.82,216.34,215.8,216.13,11704.0,205.2164,205.7109,205.1974,205.5112,11704.0
2022-10-11 11:40:00,216.11,217.39,215.98,217.39,11745.0,205.4922,206.7093,205.3686,206.7093,11745.0
2022-10-11 11:45:00,217.56,218.72,217.32,217.98,29097.0,206.871,207.974,206.6427,207.2703,29097.0
2022-10-11 11:50:00,217.96,218.1,217.62,217.65,5800.0,207.2513,207.3844,206.928,206.9565,5800.0
2022-10-11 11:55:00,217.58,217.59,216.71,217.24,8910.0,206.89,206.8995,206.0627,206.5667,8910.0
2022-10-11 12:00:00,217.19,217.19,216.41,216.41,7581.0,206.5191,206.5191,205.7775,205.7775,7581.0
2022-10-11 12:05:00,216.52,216.58,216.14,216.48,7900.0,205.8821,205.9391,205.5207,205.844,7900.0
2022-10-11 12:10:00,216.54,216.94,216.43,216.78,5384.0,205.9011,206.2814,205.7965,206.1293,5384.0
2022-10-11 12:15:00,216.76,217.55,216.76,217.5,4428.0,206.1103,206.8614,206.1103,206.8139,4428.0
2022-10-11 12:20:00,217.63,217.94,217.45,217.7,5525.0,206.9375,207.2323,206.7664,207.0041,5525.0
2022-10-11 12:25:00,217.62,217.62,217.09,217.1,3051.0,206.928,206.928,206.424,206.4336,3051.0
2022-10-11 12:30:00,217.03,217.61,217.02,217.32,2700.0,206.367,206.9185,206.3575,206.6427,2700.0
2022-10-11 12:35:00,217.31,217.6,217.13,217.55,3063.0,206.6332,206.909,206.4621,206.8614,3063.0
2022-10-11 12:40:00,217.62,218.07,217.43,218.07,5199.0,206.928,207.3559,206.7473,207.3559,5199.0
2022-10-11 12:45:00,218.03,218.27,218.03,218.27,2300.0,207.3179,207.5461,207.3179,207.5461,2300.0
2022-10-11 12:50:00,218.3,218.4,217.67,217.67,11370.0,207.5746,207.6697,206.9756,206.9756,11370.0
2022-10-11 12:55:00,217.6,217.78,217.44,217.45,4225.0,206.909,207.0801,206.7569,206.7664,4225.0
2022-10-11 13:00:00,217.51,217.51,217.28,217.31,5736.0,206.8234,206.8234,206.6047,206.6332,5736.0
2022-10-11 13:05:00,217.31,217.46,217.11,217.23,7965.0,206.6332,206.7759,206.4431,206.5572,7965.0
2022-10-11 13:10:00,217.25,217.33,216.92,217.04,5752.0,206.5762,206.6523,206.2624,206.3765,5752.0
2022-10-11 13:15:00,217.11,217.11,216.59,216.87,3500.0,206.4431,206.4431,205.9486,206.2149,3500.0
2022-10-11 13:20:00,216.81,217.08,216.81,217.0,4466.0,206.1578,206.4145,206.1578,206.3385,4466.0
2022-10-11 13:25:00,217.0,217.0,216.31,216.31,5499.0,206.3385,206.3385,205.6824,205.6824,5499.0
2022-10-11 13:30:00,216.3,216.44,215.8,216.11,6400.0,205.6729,205.806,205.1974,205.4922,6400.0
2022-10-11 13:35:00,216.19,216.31,215.89,216.09,4980.0,205.5683,205.6824,205.283,205.4732,4980.0
2022-10-11 13:40:00,216.12,216.4,216.05,216.33,3853.0,205.5017,205.7679,205.4351,205.7014,3853.0
2022-10-11 13:45:00,216.42,216.89,216.42,216.57,4253.0,205.787,206.2339,205.787,205.9296,4253.0
2022-10-11 13:50:00,216.37,216.69,216.37,216.48,2117.0,205.7394,206.0437,205.7394,205.844,2117.0
2022-10-11 13:55:00,216.38,216.6,216.31,216.56,2900.0,205.7489,205.9581,205.6824,205.9201,2900.0
2022-10-11 14:00:00,216.58,216.6,216.25,216.32,3553.0,205.9391,205.9581,205.6253,205.6919,3553.0
2022-10-11 14:05:00,216.3,216.53,215.85,216.03,4460.0,205.6729,205.8916,205.245,205.4161,4460.0
2022-10-11 14:10:00,215.95,216.04,215.6,215.84,6881.0,205.3401,205.4256,205.0073,205.2355,6881.0
2022-10-11 14:15:00,215.85,215.9,215.69,215.69,3232.0,205.245,205.2925,205.0928,205.0928,3232.0
2022-10-11 14:20:00,215.65,215.88,215.64,215.88,3352.0,205.0548,205.2735,205.0453,205.2735,3352.0
2022-10-11 14:25:00,216.0,216.1,215.58,215.75,8092.0,205.3876,205.4827,204.9882,205.1499,8092.0
2022-10-11 14:30:00,215.83,216.04,215.68,215.84,4561.0,205.226,205.4256,205.0833,205.2355,4561.0
2022-10-11 14:35:00,215.74,215.77,215.43,215.52,5207.0,205.1404,205.1689,204.8456,204.9312,5207.0
2022-10-11 14:40:00,215.61,215.72,215.11,215.11,7452.0,205.0168,205.1214,204.5413,204.5413,7452.0
2022-10-11 14:45:00,214.87,214.94,213.99,214.15,8544.0,204.3131,204.3797,203.4764,203.6285,8544.0
2022-10-11 14:50:00,214.14,214.14,213.32,213.46,9347.0,203.619,203.619,202.8393,202.9724,9347.0
2022-10-11 14:55:00,213.5,213.54,213.08,213.16,11486.0,203.0104,203.0485,202.6111,202.6871,11486.0
2022-10-11 15:00:00,213.14,213.38,212.82,213.03,10502.0,202.6681,202.8963,202.3638,202.5635,10502.0
2022-10-11 15:05:00,213.06,213.59,213.06,213.29,8572.0,202.592,203.096,202.592,202.8107,8572.0
2022-10-11 15:10:00,213.38,213.45,212.85,213.26,9322.0,202.8963,202.9629,202.3924,202.7822,9322.0
2022-10-11 15:15:00,213.22,213.86,212.94,213.69,9810.0,202.7442,203.3527,202.4779,203.1911,9810.0
2022-10-11 15:20:00,213.6,214.14,213.6,214.06,8197.0,203.1055,203.619,203.1055,203.5429,8197.0
2022-10-11 15:25:00,214.0,214.18,213.68,213.98,10473.0,203.4859,203.657,203.1816,203.4668,10473.0
2022-10-11 15:30:00,213.95,214.21,213.55,213.79,13105.0,203.4383,203.6855,203.058,203.2862,13105.0
2022-10-11 15:35:00,213.75,214.4,213.72,214.36,16621.0,203.2481,203.8662,203.2196,203.8282,16621.0
2022-10-11 15:40:00,214.23,214.23,213.54,213.84,18066.0,203.7046,203.7046,203.0485,203.3337,18066.0
2022-10-11 15:45:00,213.88,213.88,213.42,213.76,29929.0,203.3718,203.3718,202.9344,203.2577,29929.0
2022-10-11 15:50:00,213.75,213.92,213.03,213.91,32459.0,203.2481,203.4098,202.5635,203.4003,32459.0
2022-10-11 15:55:00,213.95,214.17,213.57,213.98,146194.0,203.4383,203.6475,203.077,203.4668,146194.0
2022-10-12 09:30:00,216.07,216.28,214.66,214.66,26182.0,205.4542,205.6538,204.1134,204.1134,26182.0
2022-10-12 09:35:00,214.73,215.75,214.21,215.06,19374.0,204.18,205.1499,203.6855,204.4938,19374.0
2022-10-12 09:40:00,214.94,215.62,214.48,215.62,8424.0,204.3797,205.0263,203.9423,205.0263,8424.0
2022-10-12 09:45:00,215.83,216.2,214.89,214.91,7166.0,205.226,205.5778,204.3321,204.3512,7166.0
2022-10-12 09:50:00,214.84,215.11,214.21,214.21,9551.0,204.2846,204.5413,203.6855,203.6855,9551.0
2022-10-12 09:55:00,214.53,214.74,214.21,214.47,5510.0,203.9898,204.1895,203.6855,203.9328,5510.0
2022-10-12 10:00:00,214.47,214.72,214.0,214.0,7510.0,203.9328,204.1705,203.4859,203.4859,7510.0
2022-10-12 10:05:00,213.93,214.09,212.68,212.69,8368.0,203.4193,203.5714,202.2307,202.2402,8368.0
2022-10-12 10:10:00,212.96,213.25,212.71,212.85,5674.0,202.497,202.7727,202.2592,202.3924,5674.0
2022-10-12 10:15:00,212.85,213.61,212.85,213.18,8421.0,202.3924,203.115,202.3924,202.7062,8421.0
2022-10-12 10:20:00,213.21,213.21,211.82,212.79,24839.0,202.7347,202.7347,201.413,202.3353,24839.0
2022-10-12 10:25:00,212.82,213.9,212.71,213.55,27977.0,202.3638,203.3908,202.2592,203.058,27977.0
2022-10-12 10:30:00,213.63,214.06,213.46,213.63,7094.0,203.134,203.5429,202.9724,203.134,7094.0
2022-10-12 10:35:00,213.53,213.58,212.95,213.18,10452.0,203.039,203.0865,202.4875,202.7062,10452.0
2022-10-12 10:40:00,213.18,213.4,212.95,212.96,10354.0,202.7062,202.9153,202.4875,202.497,10354.0
2022-10-12 10:45:00,213.0,213.49,212.75,213.35,20561.0,202.535,203.0009,202.2973,202.8678,20561.0
2022-10-12 10:50:00,213.54,213.86,213.45,213.86,4592.0,203.0485,203.3527,202.9629,203.3527,4592.0
2022-10-12 10:55:00,213.78,213.91,213.25,213.47,5899.0,203.2767,203.4003,202.7727,202.9819,5899.0
2022-10-12 11:00:00,213.38,213.97,213.37,213.75,7757.0,202.8963,203.4573,202.8868,203.2481,7757.0
2022-10-12 11:05:00,213.59,213.98,213.56,213.62,6604.0,203.096,203.4668,203.0675,203.1245,6604.0
2022-10-12 11:10:00,213.71,213.92,213.69,213.75,4133.0,203.2101,203.4098,203.1911,203.2481,4133.0
2022-10-12 11:15:00,213.77,214.08,213.69,213.97,5792.0,203.2672,203.5619,203.1911,203.4573,5792.0
2022-10-12 11:20:00,213.94,214.35,213.71,213.78,11215.0,203.4288,203.8187,203.2101,203.2767,11215.0
2022-10-12 11:25:00,213.81,213.89,213.65,213.83,5596.0,203.3052,203.3813,203.1531,203.3242,5596.0
2022-10-12 11:30:00,213.89,213.97,213.64,213.96,8855.0,203.3813,203.4573,203.1436,203.4478,8855.0
2022-10-12 11:35:00,213.96,214.54,213.78,214.01,63744.0,203.4478,203.9993,203.2767,203.4954,63744.0
2022-10-12 11:40:00,214.13,214.45,214.01,214.05,37517.0,203.6095,203.9138,203.4954,203.5334,37517.0
2022-10-12 11:45:00,214.05,214.11,213.82,214.02,13854.0,203.5334,203.5905,203.3147,203.5049,13854.0
2022-10-12 11:50:00,213.95,214.39,213.94,214.34,18954.0,203.4383,203.8567,203.4288,203.8092,18954.0
2022-10-12 11:55:00,214.26,214.65,214.03,214.2,15270.0,203.7331,204.1039,203.5144,203.676,15270.0
2022-10-12 12:00:00,214.24,214.24,213.94,214.18,8568.0,203.7141,203.7141,203.4288,203.657,8568.0
2022-10-12 12:05:00,214.03,214.7,213.93,213.99,17836.0,203.5144,204.1515,203.4193,203.4764,17836.0
2022-10-12 12:10:00,213.96,214.11,213.91,214.02,5092.0,203.4478,203.5905,203.4003,203.5049,5092.0
2022-10-12 12:15:00,214.08,214.19,213.83,213.95,9382.0,203.5619,203.6665,203.3242,203.4383,9382.0
2022-10-12 12:20:00,214.0,214.04,213.77,213.88,7080.0,203.4859,203.5239,203.2672,203.3718,7080.0
2022-10-12 12:25:00,213.79,213.86,213.52,213.73,9402.0,203.2862,203.3527,203.0294,203.2291,9402.0
2022-10-12 12:30:00,213.73,214.12,213.73,213.97,5938.0,203.2291,203.6,203.2291,203.4573,5938.0
2022-10-12 12:35:00,214.0,214.0,213.64,213.69,4300.0,203.4859,203.4859,203.1436,203.1911,4300.0
2022-10-12 12:40:00,213.74,213.87,213.68,213.75,2041.0,203.2386,203.3622,203.1816,203.2481,2041.0
2022-10-12 12:45:00,213.8,214.02,213.79,213.98,5896.0,203.2957,203.5049,203.2862,203.4668,5896.0
2022-10-12 12:50:00,214.04,214.12,213.86,213.88,7703.0,203.5239,203.6,203.3527,203.3718,7703.0
2022-10-12 12:55:00,213.93,214.13,213.93,214.07,4500.0,203.4193,203.6095,203.4193,203.5524,4500.0
2022-10-12 13:00:00,214.14,214.23,213.86,213.88,17779.0,203.619,203.7046,203.3527,203.3718,17779.0
2022-10-12 13:05:00,213.92,214.55,213.92,214.46,8000.0,203.4098,204.0088,203.4098,203.9233,8000.0
2022-10-12 13:10:00,214.57,215.07,214.57,215.07,1949.0,204.0279,204.5033,204.0279,204.5033,1949.0
2022-10-12 13:15:00,215.13,215.2,214.94,215.1,3033.0,204.5603,204.6269,204.3797,204.5318,3033.0
2022-10-12 13:20:00,215.16,215.19,215.03,215.04,3932.0,204.5889,204.6174,204.4653,204.4748,3932.0
2022-10-12 13:25:00,215.03,215.03,214.74,214.89,5570.0,204.4653,204.4653,204.1895,204.3321,5570.0
2022-10-12 13:30:00,214.98,214.99,214.53,214.67,3034.0,204.4177,204.4272,203.9898,204.1229,3034.0
2022-10-12 13:35:00,214.61,214.67,214.35,214.62,7721.0,204.0659,204.1229,203.8187,204.0754,7721.0
2022-10-12 13:40:00,214.74,214.74,214.4,214.61,3350.0,204.1895,204.1895,203.8662,204.0659,3350.0
2022-10-12 13:45:00,214.6,214.84,214.51,214.79,3114.0,204.0564,204.2846,203.9708,204.237,3114.0
2022-10-12 13:50:00,214.78,214.98,214.74,214.98,2815.0,204.2275,204.4177,204.1895,204.4177,2815.0
2022-10-12 13:55:00,214.96,215.03,214.79,215.03,3363.0,204.3987,204.4653,204.237,204.4653,3363.0
2022-10-12 14:00:00,215.13,215.57,214.71,214.8,8963.0,204.5603,204.9787,204.161,204.2466,8963.0
2022-10-12 14:05:00,214.86,215.79,214.83,215.46,5080.0,204.3036,205.1879,204.2751,204.8741,5080.0
2022-10-12 14:10:00,215.3,215.99,215.1,215.86,6015.0,204.722,205.3781,204.5318,205.2545,6015.0
2022-10-12 14:15:00,215.9,215.9,215.32,215.49,4805.0,205.2925,205.2925,204.741,204.9027,4805.0
2022-10-12 14:20:00,215.39,215.7,215.24,215.66,6050.0,204.8076,205.1023,204.6649,205.0643,6050.0
2022-10-12 14:25:00,215.61,215.78,215.48,215.65,9205.0,205.0168,205.1784,204.8931,205.0548,9205.0
2022-10-12 14:30:00,215.66,215.78,215.02,215.18,14077.0,205.0643,205.1784,204.4557,204.6079,14077.0
2022-10-12 14:35:00,215.18,215.39,215.08,215.15,6814.0,204.6079,204.8076,204.5128,204.5794,6814.0
2022-10-12 14:40:00,215.35,215.35,214.97,215.01,5285.0,204.7695,204.7695,204.4082,204.4462,5285.0
2022-10-12 14:45:00,214.96,215.04,214.64,214.7,6637.0,204.3987,204.4748,204.0944,204.1515,6637.0
2022-10-12 14:50:00,214.68,214.82,214.55,214.66,6069.0,204.1325,204.2656,204.0088,204.1134,6069.0
2022-10-12 14:55:00,214.61,214.93,214.45,214.59,8328.0,204.0659,204.3702,203.9138,204.0469,8328.0
2022-10-12 15:00:00,214.58,214.58,214.21,214.33,10810.0,204.0374,204.0374,203.6855,203.7996,10810.0
2022-10-12 15:05:00,214.31,214.62,214.22,214.29,9774.0,203.7806,204.0754,203.6951,203.7616,9774.0
2022-10-12 15:10:00,214.35,214.66,214.31,214.6,8811.0,203.8187,204.1134,203.7806,204.0564,8811.0
2022-10-12 15:15:00,214.51,214.72,214.24,214.71,10182.0,203.9708,204.1705,203.7141,204.161,10182.0
2022-10-12 15:20:00,214.71,215.02,214.64,214.81,16864.0,204.161,204.4557,204.0944,204.2561,16864.0
2022-10-12 15:25:00,214.84,215.37,214.81,215.15,9716.0,204.2846,204.7886,204.2561,204.5794,9716.0
2022-10-12 15:30:00,215.09,215.52,215.06,215.52,15333.0,204.5223,204.9312,204.4938,204.9312,15333.0
2022-10-12 15:35:00,215.49,215.67,215.29,215.3,15488.0,204.9027,205.0738,204.7125,204.722,15488.0
2022-10-12 15:40:00,215.31,215.57,215.23,215.49,13896.0,204.7315,204.9787,204.6554,204.9027,13896.0
2022-10-12 15:45:00,215.5,215.54,215.15,215.18,22848.0,204.9122,204.9502,204.5794,204.6079,22848.0
2022-10-12 15:50:00,215.14,215.27,214.79,215.04,43450.0,204.5699,204.6935,204.237,204.4748,43450.0
2022-10-12 15:55:00,215.08,215.44,214.69,214.72,129923.0,204.5128,204.8551,204.142,204.1705,129923.0
2022-10-13 09:30:00,209.07,209.58,208.02,208.64,35213.0,198.7981,199.283,197.7997,198.3892,35213.0
2022-10-13 09:35:00,208.45,208.83,208.06,208.79,7241.0,198.2085,198.5699,197.8377,198.5318,7241.0
2022-10-13 09:40:00,208.89,209.12,208.05,208.16,19061.0,198.6269,198.8456,197.8282,197.9328,19061.0
2022-10-13 09:45:00,208.05,209.78,207.64,209.62,21564.0,197.8282,199.4732,197.4383,199.3211,21564.0
2022-10-13 09:50:00,209.59,210.38,209.3,209.97,8610.0,199.2925,200.0437,199.0168,199.6539,8610.0
2022-10-13 09:55:00,209.7,209.98,208.57,208.84,19364.0,199.3971,199.6634,198.3226,198.5794,19364.0
2022-10-13 10:00:00,208.9,208.9,208.01,208.74,16619.0,198.6364,198.6364,197.7902,198.4843,16619.0
2022-10-13 10:05:00,208.99,209.65,208.63,209.04,9665.0,198.722,199.3496,198.3797,198.7696,9665.0
2022-10-13 10:10:00,208.91,209.28,208.26,209.25,10167.0,198.6459,198.9978,198.0279,198.9692,10167.0
2022-10-13 10:15:00,209.19,209.23,208.04,208.04,9221.0,198.9122,198.9502,197.8187,197.8187,9221.0
2022-10-13 10:20:00,208.14,208.46,207.81,207.91,8473.0,197.9138,198.2181,197.6,197.6951,8473.0
2022-10-13 10:25:00,208.2,208.2,207.3,207.3,7008.0,197.9708,197.9708,197.115,197.115,7008.0
2022-10-13 10:30:00,207.26,207.81,207.14,207.39,16696.0,197.077,197.6,196.9629,197.2006,16696.0
2022-10-13 10:35:00,207.51,207.96,207.36,207.96,4511.0,197.3147,197.7426,197.1721,197.7426,4511.0
2022-10-13 10:40:00,207.88,208.52,207.72,207.87,11098.0,197.6665,198.2751,197.5144,197.657,11098.0
2022-10-13 10:45:00,207.55,208.13,207.55,208.01,6728.0,197.3528,197.9043,197.3528,197.7902,6728.0
2022-10-13 10:50:00,207.94,208.1,207.11,207.43,9472.0,197.7236,197.8757,196.9344,197.2387,9472.0
2022-10-13 10:55:00,207.5,207.97,206.59,206.59,24079.0,197.3052,197.7521,196.4399,196.4399,24079.0
2022-10-13 11:00:00,206.62,206.89,206.19,206.86,20560.0,196.4685,196.7252,196.0596,196.6967,20560.0
2022-10-13 11:05:00,206.86,208.53,206.85,208.42,23890.0,196.6967,198.2846,196.6872,198.18,23890.0
2022-10-13 11:10:00,208.34,209.55,208.07,209.55,7003.0,198.1039,199.2545,197.8472,199.2545,7003.0
2022-10-13 11:15:00,209.67,211.63,209.39,211.31,5815.0,199.3686,201.2323,199.1024,200.928,5815.0
2022-10-13 11:20:00,211.53,213.75,211.52,211.8,16103.0,201.1372,203.2481,201.1277,201.394,16103.0
2022-10-13 11:25:00,211.69,212.25,211.16,211.92,9520.0,201.2894,201.8218,200.7854,201.5081,9520.0
2022-10-13 11:30:00,212.06,212.14,211.44,211.97,7424.0,201.6412,201.7172,201.0516,201.5556,7424.0
2022-10-13 11:35:00,212.09,214.4,211.83,213.23,15796.0,201.6697,203.8662,201.4225,202.7537,15796.0
2022-10-13 11:40:00,213.49,214.36,212.72,212.76,32288.0,203.0009,203.8282,202.2688,202.3068,32288.0
2022-10-13 11:45:00,212.86,213.2,212.42,212.58,14485.0,202.4019,202.7252,201.9835,202.1356,14485.0
2022-10-13 11:50:00,212.49,213.3,212.21,212.62,5982.0,202.0501,202.8203,201.7838,202.1737,5982.0
2022-10-13 11:55:00,212.82,213.0,212.2,212.88,4063.0,202.3638,202.535,201.7743,202.4209,4063.0
2022-10-13 12:00:00,212.98,213.21,212.55,212.68,9673.0,202.516,202.7347,202.1071,202.2307,9673.0
2022-10-13 12:05:00,212.84,212.93,212.28,212.58,5170.0,202.3829,202.4684,201.8504,202.1356,5170.0
2022-10-13 12:10:00,212.46,212.46,211.73,211.93,3796.0,202.0215,202.0215,201.3274,201.5176,3796.0
2022-10-13 12:15:00,212.02,212.22,211.42,211.42,3752.0,201.6031,201.7933,201.0326,201.0326,3752.0
2022-10-13 12:20:00,211.41,211.54,211.08,211.19,9719.0,201.0231,201.1467,200.7093,200.8139,9719.0
2022-10-13 12:25:00,211.04,211.63,210.79,211.13,21164.0,200.6713,201.2323,200.4336,200.7569,21164.0
2022-10-13 12:30:00,211.24,212.09,211.2,211.72,34192.0,200.8615,201.6697,200.8234,201.3179,34192.0
2022-10-13 12:35:00,211.78,212.41,211.7,212.03,10861.0,201.3749,201.974,201.2989,201.6127,10861.0
2022-10-13 12:40:00,212.02,212.61,211.74,212.33,10376.0,201.6031,202.1642,201.3369,201.8979,10376.0
2022-10-13 12:45:00,212.39,212.74,211.87,212.74,6754.0,201.955,202.2878,201.4605,202.2878,6754.0
2022-10-13 12:50:00,212.82,213.22,212.45,212.6,5679.0,202.3638,202.7442,202.012,202.1546,5679.0
2022-10-13 12:55:00,212.7,212.87,212.62,212.62,4343.0,202.2497,202.4114,202.1737,202.1737,4343.0
2022-10-13 13:00:00,212.74,213.02,212.54,212.82,17188.0,202.2878,202.554,202.0976,202.3638,17188.0
2022-10-13 13:05:00,212.83,212.96,212.48,212.72,36230.0,202.3733,202.497,202.0405,202.2688,36230.0
2022-10-13 13:10:00,212.69,212.8,212.4,212.68,10270.0,202.2402,202.3448,201.9645,202.2307,10270.0
2022-10-13 13:15:00,212.78,213.43,212.71,213.39,4482.0,202.3258,202.9439,202.2592,202.9058,4482.0
2022-10-13 13:20:00,213.34,213.98,213.33,213.98,9008.0,202.8583,203.4668,202.8488,203.4668,9008.0
2022-10-13 13:25:00,213.94,214.76,213.94,214.49,7021.0,203.4288,204.2085,203.4288,203.9518,7021.0
2022-10-13 13:30:00,214.64,215.65,214.64,215.26,11603.0,204.0944,205.0548,204.0944,204.684,11603.0
2022-10-13 13:35:00,215.3,215.3,214.64,214.74,4114.0,204.722,204.722,204.0944,204.1895,4114.0
2022-10-13 13:40:00,214.84,214.84,214.09,214.19,6799.0,204.2846,204.2846,203.5714,203.6665,6799.0
2022-10-13 13:45:00,214.22,214.5,214.1,214.23,5095.0,203.6951,203.9613,203.5809,203.7046,5095.0
2022-10-13 13:50:00,214.22,214.75,214.22,214.58,6107.0,203.6951,204.199,203.6951,204.0374,6107.0
2022-10-13 13:55:00,214.55,214.72,214.19,214.72,7157.0,204.0088,204.1705,203.6665,204.1705,7157.0
2022-10-13 14:00:00,214.64,214.64,214.27,214.49,3798.0,204.0944,204.0944,203.7426,203.9518,3798.0
2022-10-13 14:05:00,214.54,214.81,214.26,214.26,6721.0,203.9993,204.2561,203.7331,203.7331,6721.0
2022-10-13 14:10:00,214.26,214.27,213.81,214.12,3738.0,203.7331,203.7426,203.3052,203.6,3738.0
2022-10-13 14:15:00,214.05,214.32,213.82,213.95,7234.0,203.5334,203.7901,203.3147,203.4383,7234.0
2022-10-13 14:20:00,213.9,214.06,213.81,213.95,4933.0,203.3908,203.5429,203.3052,203.4383,4933.0
2022-10-13 14:25:00,213.79,213.86,213.15,213.19,6775.0,203.2862,203.3527,202.6776,202.7157,6775.0
2022-10-13 14:30:00,213.35,213.7,213.24,213.42,10424.0,202.8678,203.2006,202.7632,202.9344,10424.0
2022-10-13 14:35:00,213.45,213.96,213.33,213.87,6791.0,202.9629,203.4478,202.8488,203.3622,6791.0
2022-10-13 14:40:00,213.73,213.93,213.6,213.87,6099.0,203.2291,203.4193,203.1055,203.3622,6099.0
2022-10-13 14:45:00,213.98,214.25,213.82,214.17,5646.0,203.4668,203.7236,203.3147,203.6475,5646.0
2022-10-13 14:50:00,214.17,214.44,214.05,214.29,7909.0,203.6475,203.9042,203.5334,203.7616,7909.0
2022-10-13 14:55:00,214.41,214.78,214.3,214.38,9592.0,203.8757,204.2275,203.7711,203.8472,9592.0
2022-10-13 15:00:00,214.42,214.44,213.54,213.6,17381.0,203.8852,203.9042,203.0485,203.1055,17381.0
2022-10-13 15:05:00,213.67,214.24,213.66,214.14,19554.0,203.1721,203.7141,203.1626,203.619,19554.0
2022-10-13 15:10:00,214.26,214.26,213.65,213.68,19405.0,203.7331,203.7331,203.1531,203.1816,19405.0
2022-10-13 15:15:00,213.72,214.2,213.59,213.96,26313.0,203.2196,203.676,203.096,203.4478,26313.0
2022-10-13 15:20:00,213.99,213.99,213.14,213.19,27567.0,203.4764,203.4764,202.6681,202.7157,27567.0
2022-10-13 15:25:00,213.24,213.33,212.53,212.82,35551.0,202.7632,202.8488,202.0881,202.3638,35551.0
2022-10-13 15:30:00,212.71,213.32,212.69,212.77,25073.0,202.2592,202.8393,202.2402,202.3163,25073.0
2022-10-13 15:35:00,212.84,213.31,212.68,213.31,11930.0,202.3829,202.8298,202.2307,202.8298,11930.0
2022-10-13 15:40:00,213.22,213.47,213.0,213.3,16105.0,202.7442,202.9819,202.535,202.8203,16105.0
2022-10-13 15:45:00,213.34,213.35,212.98,213.12,30919.0,202.8583,202.8678,202.516,202.6491,30919.0
2022-10-13 15:50:00,213.14,213.96,212.89,213.74,29423.0,202.6681,203.4478,202.4304,203.2386,29423.0
2022-10-13 15:55:00,213.57,213.64,213.1,213.17,93662.0,203.077,203.1436,202.6301,202.6966,93662.0
2022-10-14 09:30:00,215.81,217.16,214.07,214.07,30656.0,205.2069,206.4906,203.5524,203.5524,30656.0
2022-10-14 09:35:00,214.34,215.4,213.7,215.4,10786.0,203.8092,204.8171,203.2006,204.8171,10786.0
2022-10-14 09:40:00,215.42,215.43,214.78,215.07,11071.0,204.8361,204.8456,204.2275,204.5033,11071.0
2022-10-14 09:45:00,214.83,216.15,214.62,216.07,10253.0,204.2751,205.5302,204.0754,205.4542,10253.0
2022-10-14 09:50:00,215.91,216.44,214.97,215.1,8003.0,205.302,205.806,204.4082,204.5318,8003.0
2022-10-14 09:55:00,215.25,215.68,214.79,214.93,3457.0,204.6744,205.0833,204.237,204.3702,3457.0
2022-10-14 10:00:00,214.79,214.79,212.4,212.91,15062.0,204.237,204.237,201.9645,202.4494,15062.0
2022-10-14 10:05:00,212.94,213.44,212.87,212.99,10345.0,202.4779,202.9534,202.4114,202.5255,10345.0
2022-10-14 10:10:00,212.99,213.2,211.53,211.65,19089.0,202.5255,202.7252,201.1372,201.2513,19089.0
2022-10-14 10:15:00,211.43,211.82,210.96,211.33,16826.0,201.0421,201.413,200.5952,200.947,16826.0
2022-10-14 10:20:00,211.32,211.38,210.15,210.45,7246.0,200.9375,200.9946,199.825,200.1103,7246.0
2022-10-14 10:25:00,210.45,210.69,209.99,210.34,22351.0,200.1103,200.3385,199.6729,200.0057,22351.0
2022-10-14 10:30:00,210.07,210.86,210.05,210.2,26225.0,199.7489,200.5001,199.7299,199.8726,26225.0
2022-10-14 10:35:00,210.32,211.33,210.32,210.98,10533.0,199.9867,200.947,199.9867,200.6142,10533.0
2022-10-14 10:40:00,211.01,211.21,209.86,209.91,9286.0,200.6428,200.8329,199.5493,199.5968,9286.0
2022-10-14 10:45:00,210.0,210.14,209.46,209.63,7744.0,199.6824,199.8155,199.1689,199.3306,7744.0
2022-10-14 10:50:00,209.79,210.46,209.66,210.19,7280.0,199.4827,200.1198,199.3591,199.8631,7280.0
2022-10-14 10:55:00,210.22,210.53,209.9,210.46,7540.0,199.8916,200.1863,199.5873,200.1198,7540.0
2022-10-14 11:00:00,210.54,211.24,210.48,210.97,12495.0,200.1959,200.8615,200.1388,200.6047,12495.0
2022-10-14 11:05:00,210.78,210.81,210.2,210.31,10377.0,200.4241,200.4526,199.8726,199.9772,10377.0
2022-10-14 11:10:00,210.28,210.3,209.56,209.84,16850.0,199.9486,199.9676,199.264,199.5302,16850.0
2022-10-14 11:15:00,209.88,209.96,209.42,209.54,16651.0,199.5683,199.6444,199.1309,199.245,16651.0
2022-10-14 11:20:00,209.64,210.15,209.58,209.9,5250.0,199.3401,199.825,199.283,199.5873,5250.0
2022-10-14 11:25:00,210.17,211.03,210.17,211.03,4280.0,199.844,200.6618,199.844,200.6618,4280.0
2022-10-14 11:30:00,210.88,211.34,210.4,210.8,6965.0,200.5192,200.9566,200.0627,200.4431,6965.0
2022-10-14 11:35:00,210.8,211.2,210.38,211.2,6469.0,200.4431,200.8234,200.0437,200.8234,6469.0
2022-10-14 11:40:00,211.12,211.38,210.41,210.83,8130.0,200.7474,200.9946,200.0722,200.4716,8130.0
2022-10-14 11:45:00,210.73,210.73,210.0,210.22,7074.0,200.3765,200.3765,199.6824,199.8916,7074.0
2022-10-14 11:50:00,210.24,210.59,209.97,210.43,8871.0,199.9106,200.2434,199.6539,200.0913,8871.0
2022-10-14 11:55:00,210.28,210.43,210.0,210.09,4014.0,199.9486,200.0913,199.6824,199.768,4014.0
2022-10-14 12:00:00,210.0,210.49,210.0,210.28,6892.0,199.6824,200.1483,199.6824,199.9486,6892.0
2022-10-14 12:05:00,210.22,210.23,209.17,209.17,5789.0,199.8916,199.9011,198.8932,198.8932,5789.0
2022-10-14 12:10:00,209.18,209.34,208.79,209.01,5502.0,198.9027,199.0548,198.5318,198.741,5502.0
2022-10-14 12:15:00,209.02,209.53,208.99,209.43,4584.0,198.7505,199.2355,198.722,199.1404,4584.0
2022-10-14 12:20:00,209.39,209.42,209.13,209.31,5021.0,199.1024,199.1309,198.8551,199.0263,5021.0
2022-10-14 12:25:00,209.44,209.97,209.44,209.97,4788.0,199.1499,199.6539,199.1499,199.6539,4788.0
2022-10-14 12:30:00,209.99,210.16,209.47,209.47,3853.0,199.6729,199.8345,199.1784,199.1784,3853.0
2022-10-14 12:35:00,209.44,210.07,209.43,209.98,3638.0,199.1499,199.7489,199.1404,199.6634,3638.0
2022-10-14 12:40:00,210.05,210.59,210.04,210.56,3050.0,199.7299,200.2434,199.7204,200.2149,3050.0
2022-10-14 12:45:00,210.49,210.66,210.03,210.05,5781.0,200.1483,200.31,199.7109,199.7299,5781.0
2022-10-14 12:50:00,209.98,209.98,209.71,209.86,3389.0,199.6634,199.6634,199.4066,199.5493,3389.0
2022-10-14 12:55:00,209.92,209.98,209.79,209.86,3570.0,199.6063,199.6634,199.4827,199.5493,3570.0
2022-10-14 13:00:00,209.91,210.52,209.91,210.14,5480.0,199.5968,200.1768,199.5968,199.8155,5480.0
2022-10-14 13:05:00,210.02,210.02,209.27,209.6,9241.0,199.7014,199.7014,198.9883,199.302,9241.0
2022-10-14 13:10:00,209.57,209.66,209.01,209.06,6777.0,199.2735,199.3591,198.741,198.7886,6777.0
2022-10-14 13:15:00,209.01,209.49,209.01,209.35,5400.0,198.741,199.1974,198.741,199.0643,5400.0
2022-10-14 13:20:00,209.3,209.91,209.17,209.75,5501.0,199.0168,199.5968,198.8932,199.4447,5501.0
2022-10-14 13:25:00,209.72,209.95,209.5,209.95,2992.0,199.4161,199.6348,199.207,199.6348,2992.0
2022-10-14 13:30:00,209.81,210.11,209.75,209.97,3943.0,199.5017,199.787,199.4447,199.6539,3943.0
2022-10-14 13:35:00,209.91,210.13,209.69,209.98,4223.0,199.5968,199.806,199.3876,199.6634,4223.0
2022-10-14 13:40:00,209.97,210.12,209.78,209.97,4201.0,199.6539,199.7965,199.4732,199.6539,4201.0
2022-10-14 13:45:00,209.9,210.33,209.9,210.12,6448.0,199.5873,199.9962,199.5873,199.7965,6448.0
2022-10-14 13:50:00,210.01,210.12,209.85,209.92,4542.0,199.6919,199.7965,199.5398,199.6063,4542.0
2022-10-14 13:55:00,209.99,210.25,209.9,210.22,5090.0,199.6729,199.9201,199.5873,199.8916,5090.0
2022-10-14 14:00:00,210.17,210.17,209.83,209.97,4526.0,199.844,199.844,199.5207,199.6539,4526.0
2022-10-14 14:05:00,209.98,210.08,209.71,209.8,6045.0,199.6634,199.7585,199.4066,199.4922,6045.0
2022-10-14 14:10:00,209.74,209.79,209.47,209.63,4668.0,199.4352,199.4827,199.1784,199.3306,4668.0
2022-10-14 14:15:00,209.61,209.61,209.09,209.32,5002.0,199.3115,199.3115,198.8171,199.0358,5002.0
2022-10-14 14:20:00,209.18,209.34,209.14,209.3,3273.0,198.9027,199.0548,198.8646,199.0168,3273.0
2022-10-14 14:25:00,209.25,209.25,208.87,209.19,6646.0,198.9692,198.9692,198.6079,198.9122,6646.0
2022-10-14 14:30:00,209.15,209.4,209.05,209.17,4928.0,198.8742,199.1119,198.7791,198.8932,4928.0
2022-10-14 14:35:00,209.24,209.33,209.02,209.18,4301.0,198.9597,199.0453,198.7505,198.9027,4301.0
2022-10-14 14:40:00,209.1,209.45,208.87,209.36,6948.0,198.8266,199.1594,198.6079,199.0738,6948.0
2022-10-14 14:45:00,209.32,209.54,209.17,209.42,5504.0,199.0358,199.245,198.8932,199.1309,5504.0
2022-10-14 14:50:00,209.33,209.48,209.26,209.37,7968.0,199.0453,199.1879,198.9787,199.0833,7968.0
2022-10-14 14:55:00,209.31,209.64,209.29,209.64,7268.0,199.0263,199.3401,199.0073,199.3401,7268.0
2022-10-14 15:00:00,209.88,210.24,209.75,209.98,9365.0,199.5683,199.9106,199.4447,199.6634,9365.0
2022-10-14 15:05:00,210.07,210.08,209.67,209.73,6399.0,199.7489,199.7585,199.3686,199.4257,6399.0
2022-10-14 15:10:00,209.7,209.9,209.57,209.67,8394.0,199.3971,199.5873,199.2735,199.3686,8394.0
2022-10-14 15:15:00,209.52,209.58,209.26,209.58,8452.0,199.226,199.283,198.9787,199.283,8452.0
2022-10-14 15:20:00,209.56,209.98,209.51,209.87,8453.0,199.264,199.6634,199.2165,199.5588,8453.0
2022-10-14 15:25:00,209.86,210.13,209.78,210.03,9455.0,199.5493,199.806,199.4732,199.7109,9455.0
2022-10-14 15:30:00,209.98,210.3,209.75,210.3,10586.0,199.6634,199.9676,199.4447,199.9676,10586.0
2022-10-14 15:35:00,210.34,210.46,209.88,209.95,11567.0,200.0057,200.1198,199.5683,199.6348,11567.0
2022-10-14 15:40:00,209.89,209.95,209.64,209.85,12507.0,199.5778,199.6348,199.3401,199.5398,12507.0
2022-10-14 15:45:00,209.84,209.84,209.33,209.61,42033.0,199.5302,199.5302,199.0453,199.3115,42033.0
2022-10-14 15:50:00,209.66,210.04,209.65,210.02,38658.0,199.3591,199.7204,199.3496,199.7014,38658.0
2022-10-14 15:55:00,209.95,209.97,209.02,209.32,89770.0,199.6348,199.6539,198.7505,199.0358,89770.0
2022-10-17 09:30:00,211.78,212.72,211.43,212.2,49450.0,201.3749,202.2688,201.0421,201.7743,49450.0
2022-10-17 09:35:00,212.35,212.63,211.22,211.4,26839.0,201.9169,202.1832,200.8424,201.0136,26839.0
2022-10-17 09:40:00,211.62,212.17,211.12,211.62,11791.0,201.2228,201.7458,200.7474,201.2228,11791.0
2022-10-17 09:45:00,211.46,212.43,210.93,212.39,43313.0,201.0707,201.993,200.5667,201.955,43313.0
2022-10-17 09:50:00,212.36,212.84,212.13,212.3,23620.0,201.9264,202.3829,201.7077,201.8694,23620.0
2022-10-17 09:55:00,212.33,212.46,212.04,212.29,14326.0,201.8979,202.0215,201.6222,201.8599,14326.0
2022-10-17 10:00:00,212.36,212.4,211.58,212.32,15365.0,201.9264,201.9645,201.1848,201.8884,15365.0
2022-10-17 10:05:00,212.31,212.89,212.1,212.47,10725.0,201.8789,202.4304,201.6792,202.031,10725.0
2022-10-17 10:10:00,212.39,213.37,212.39,213.18,8790.0,201.955,202.8868,201.955,202.7062,8790.0
2022-10-17 10:15:00,213.13,213.24,212.9,213.19,5145.0,202.6586,202.7632,202.4399,202.7157,5145.0
2022-10-17 10:20:00,213.21,213.5,213.02,213.2,3281.0,202.7347,203.0104,202.554,202.7252,3281.0
2022-10-17 10:25:00,213.13,213.53,213.07,213.27,4446.0,202.6586,203.039,202.6016,202.7917,4446.0
2022-10-17 10:30:00,213.37,213.97,213.27,213.49,5303.0,202.8868,203.4573,202.7917,203.0009,5303.0
2022-10-17 10:35:00,213.59,214.19,213.59,214.12,4274.0,203.096,203.6665,203.096,203.6,4274.0
2022-10-17 10:40:00,214.2,214.24,213.8,213.87,7897.0,203.676,203.7141,203.2957,203.3622,7897.0
2022-10-17 10:45:00,213.89,214.03,213.68,213.68,3471.0,203.3813,203.5144,203.1816,203.1816,3471.0
2022-10-17 10:50:00,213.59,213.6,212.98,213.08,4799.0,203.096,203.1055,202.516,202.6111,4799.0
2022-10-17 10:55:00,213.0,213.0,212.54,212.82,3050.0,202.535,202.535,202.0976,202.3638,3050.0
2022-10-17 11:00:00,213.07,213.12,212.84,213.01,1638.0,202.6016,202.6491,202.3829,202.5445,1638.0
2022-10-17 11:05:00,212.98,212.98,212.24,212.36,14895.0,202.516,202.516,201.8123,201.9264,14895.0
2022-10-17 11:10:00,212.34,212.63,212.27,212.31,1628.0,201.9074,202.1832,201.8409,201.8789,1628.0
2022-10-17 11:15:00,212.24,212.36,212.05,212.31,2192.0,201.8123,201.9264,201.6317,201.8789,2192.0
2022-10-17 11:20:00,212.41,213.01,212.34,213.01,2514.0,201.974,202.5445,201.9074,202.5445,2514.0
2022-10-17 11:25:00,212.96,213.61,212.96,213.56,3033.0,202.497,203.115,202.497,203.0675,3033.0
2022-10-17 11:30:00,213.6,213.83,213.5,213.83,4457.0,203.1055,203.3242,203.0104,203.3242,4457.0
2022-10-17 11:35:00,213.8,213.85,213.48,213.72,3019.0,203.2957,203.3432,202.9914,203.2196,3019.0
2022-10-17 11:40:00,213.84,214.11,213.82,213.99,3319.0,203.3337,203.5905,203.3147,203.4764,3319.0
2022-10-17 11:45:00,213.86,213.86,213.49,213.78,3155.0,203.3527,203.3527,203.0009,203.2767,3155.0
2022-10-17 11:50:00,213.78,214.09,213.65,213.96,3341.0,203.2767,203.5714,203.1531,203.4478,3341.0
2022-10-17 11:55:00,213.96,214.01,213.55,213.56,3333.0,203.4478,203.4954,203.058,203.0675,3333.0
2022-10-17 12:00:00,213.67,214.02,213.67,214.0,2725.0,203.1721,203.5049,203.1721,203.4859,2725.0
2022-10-17 12:05:00,213.97,214.65,213.95,214.65,6052.0,203.4573,204.1039,203.4383,204.1039,6052.0
2022-10-17 12:10:00,214.63,214.63,214.09,214.6,4774.0,204.0849,204.0849,203.5714,204.0564,4774.0
2022-10-17 12:15:00,214.55,214.55,214.08,214.23,3088.0,204.0088,204.0088,203.5619,203.7046,3088.0
2022-10-17 12:20:00,214.29,214.36,214.13,214.31,4476.0,203.7616,203.8282,203.6095,203.7806,4476.0
2022-10-17 12:25:00,214.35,214.64,214.25,214.61,3678.0,203.8187,204.0944,203.7236,204.0659,3678.0
2022-10-17 12:30:00,214.73,215.02,214.68,214.85,4200.0,204.18,204.4557,204.1325,204.2941,4200.0
2022-10-17 12:35:00,214.89,215.02,214.57,214.57,3215.0,204.3321,204.4557,204.0279,204.0279,3215.0
2022-10-17 12:40:00,214.53,214.56,214.01,214.24,4485.0,203.9898,204.0183,203.4954,203.7141,4485.0
2022-10-17 12:45:00,214.31,214.33,213.88,214.03,5090.0,203.7806,203.7996,203.3718,203.5144,5090.0
2022-10-17 12:50:00,213.98,214.08,213.92,214.06,5426.0,203.4668,203.5619,203.4098,203.5429,5426.0
2022-10-17 12:55:00,214.02,214.02,213.57,213.74,3101.0,203.5049,203.5049,203.077,203.2386,3101.0
2022-10-17 13:00:00,213.76,213.89,213.56,213.73,5255.0,203.2577,203.3813,203.0675,203.2291,5255.0
2022-10-17 13:05:00,213.84,214.16,213.84,214.02,2492.0,203.3337,203.638,203.3337,203.5049,2492.0
2022-10-17 13:10:00,213.9,213.96,213.64,213.9,3366.0,203.3908,203.4478,203.1436,203.3908,3366.0
2022-10-17 13:15:00,214.01,214.25,213.89,213.9,7751.0,203.4954,203.7236,203.3813,203.3908,7751.0
2022-10-17 13:20:00,213.93,214.13,213.82,214.09,4446.0,203.4193,203.6095,203.3147,203.5714,4446.0
2022-10-17 13:25:00,214.1,214.15,213.79,213.85,4333.0,203.5809,203.6285,203.2862,203.3432,4333.0
2022-10-17 13:30:00,213.85,213.96,213.78,213.91,2181.0,203.3432,203.4478,203.2767,203.4003,2181.0
2022-10-17 13:35:00,213.99,214.18,213.94,213.94,8203.0,203.4764,203.657,203.4288,203.4288,8203.0
2022-10-17 13:40:00,213.9,213.93,213.71,213.71,8994.0,203.3908,203.4193,203.2101,203.2101,8994.0
2022-10-17 13:45:00,213.69,214.21,213.69,214.06,6722.0,203.1911,203.6855,203.1911,203.5429,6722.0
2022-10-17 13:50:00,214.02,214.15,214.0,214.05,2789.0,203.5049,203.6285,203.4859,203.5334,2789.0
2022-10-17 13:55:00,214.01,214.09,213.82,213.87,7296.0,203.4954,203.5714,203.3147,203.3622,7296.0
2022-10-17 14:00:00,213.85,214.16,213.5,213.58,8843.0,203.3432,203.638,203.0104,203.0865,8843.0
2022-10-17 14:05:00,213.53,213.8,213.53,213.73,5445.0,203.039,203.2957,203.039,203.2291,5445.0
2022-10-17 14:10:00,213.68,214.04,213.66,213.76,8482.0,203.1816,203.5239,203.1626,203.2577,8482.0
2022-10-17 14:15:00,213.72,213.82,213.62,213.76,5614.0,203.2196,203.3147,203.1245,203.2577,5614.0
2022-10-17 14:20:00,213.76,213.79,213.59,213.69,4852.0,203.2577,203.2862,203.096,203.1911,4852.0
2022-10-17 14:25:00,213.71,213.71,213.42,213.59,5729.0,203.2101,203.2101,202.9344,203.096,5729.0
2022-10-17 14:30:00,213.61,213.63,213.33,213.33,4138.0,203.115,203.134,202.8488,202.8488,4138.0
2022-10-17 14:35:00,213.38,213.84,213.38,213.78,3605.0,202.8963,203.3337,202.8963,203.2767,3605.0
2022-10-17 14:40:00,213.75,213.96,213.75,213.82,1996.0,203.2481,203.4478,203.2481,203.3147,1996.0
2022-10-17 14:45:00,213.82,213.88,213.74,213.78,3364.0,203.3147,203.3718,203.2386,203.2767,3364.0
2022-10-17 14:50:00,213.8,213.83,213.65,213.74,4797.0,203.2957,203.3242,203.1531,203.2386,4797.0
2022-10-17 14:55:00,213.67,213.75,213.52,213.57,4769.0,203.1721,203.2481,203.0294,203.077,4769.0
2022-10-17 15:00:00,213.48,213.8,213.34,213.44,4160.0,202.9914,203.2957,202.8583,202.9534,4160.0
2022-10-17 15:05:00,213.48,213.55,213.1,213.1,3777.0,202.9914,203.058,202.6301,202.6301,3777.0
2022-10-17 15:10:00,213.11,213.15,212.81,213.0,6866.0,202.6396,202.6776,202.3543,202.535,6866.0
2022-10-17 15:15:00,213.0,213.03,212.81,212.98,10389.0,202.535,202.5635,202.3543,202.516,10389.0
2022-10-17 15:20:00,213.0,213.07,212.75,213.07,8430.0,202.535,202.6016,202.2973,202.6016,8430.0
2022-10-17 15:25:00,213.06,213.12,212.82,213.01,13931.0,202.592,202.6491,202.3638,202.5445,13931.0
2022-10-17 15:30:00,212.99,213.14,212.86,213.12,20117.0,202.5255,202.6681,202.4019,202.6491,20117.0
2022-10-17 15:35:00,213.17,213.23,213.03,213.12,8634.0,202.6966,202.7537,202.5635,202.6491,8634.0
2022-10-17 15:40:00,213.09,213.48,213.05,213.45,12123.0,202.6206,202.9914,202.5825,202.9629,12123.0
2022-10-17 15:45:00,213.41,213.43,213.15,213.15,15124.0,202.9249,202.9439,202.6776,202.6776,15124.0
2022-10-17 15:50:00,213.23,213.45,213.19,213.3,44847.0,202.7537,202.9629,202.7157,202.8203,44847.0
2022-10-17 15:55:00,213.24,213.29,212.66,212.97,56226.0,202.7632,202.8107,202.2117,202.5065,56226.0
2022-10-18 09:30:00,219.08,220.3,218.38,218.79,78838.0,208.3163,209.4763,207.6507,208.0405,78838.0
2022-10-18 09:35:00,218.8,219.33,218.14,218.46,19769.0,208.05,208.554,207.4225,207.7267,19769.0
2022-10-18 09:40:00,218.56,219.34,218.56,219.01,46292.0,207.8218,208.5635,207.8218,208.2497,46292.0
2022-10-18 09:45:00,219.04,219.7,219.01,219.49,35763.0,208.2782,208.9058,208.2497,208.7061,35763.0
2022-10-18 09:50:00,219.48,219.48,217.23,217.49,16238.0,208.6966,208.6966,206.5572,206.8044,16238.0
2022-10-18 09:55:00,217.36,218.64,217.29,218.47,17046.0,206.6808,207.8979,206.6142,207.7362,17046.0
2022-10-18 10:00:00,218.64,219.54,218.39,219.45,17892.0,207.8979,208.7537,207.6602,208.6681,17892.0
2022-10-18 10:05:00,219.17,219.47,218.93,219.15,10925.0,208.4019,208.6871,208.1736,208.3828,10925.0
2022-10-18 10:10:00,219.18,219.34,218.9,218.9,7449.0,208.4114,208.5635,208.1451,208.1451,7449.0
2022-10-18 10:15:00,218.92,219.2,218.35,218.66,9487.0,208.1641,208.4304,207.6221,207.9169,9487.0
2022-10-18 10:20:00,218.89,219.25,218.67,218.93,5909.0,208.1356,208.4779,207.9264,208.1736,5909.0
2022-10-18 10:25:00,218.94,219.17,218.21,218.52,46193.0,208.1832,208.4019,207.489,207.7838,46193.0
2022-10-18 10:30:00,218.46,218.56,218.23,218.37,9010.0,207.7267,207.8218,207.508,207.6412,9010.0
2022-10-18 10:35:00,218.42,218.58,217.7,217.77,6992.0,207.6887,207.8408,207.0041,207.0706,6992.0
2022-10-18 10:40:00,217.84,218.43,217.79,218.34,6835.0,207.1372,207.6982,207.0897,207.6126,6835.0
2022-10-18 10:45:00,218.29,218.57,218.09,218.49,4628.0,207.5651,207.8313,207.3749,207.7553,4628.0
2022-10-18 10:50:00,218.35,218.46,218.18,218.46,7073.0,207.6221,207.7267,207.4605,207.7267,7073.0
2022-10-18 10:55:00,218.46,218.49,218.04,218.15,12790.0,207.7267,207.7553,207.3274,207.432,12790.0
2022-10-18 11:00:00,218.07,218.24,217.78,218.17,8760.0,207.3559,207.5175,207.0801,207.451,8760.0
2022-10-18 11:05:00,218.28,218.35,217.52,217.52,9740.0,207.5556,207.6221,206.8329,206.8329,9740.0
2022-10-18 11:10:00,217.48,217.56,216.14,216.54,20041.0,206.7949,206.871,205.5207,205.9011,20041.0
2022-10-18 11:15:00,216.43,216.58,216.0,216.09,8926.0,205.7965,205.9391,205.3876,205.4732,8926.0
2022-10-18 11:20:00,216.01,216.06,215.51,215.53,24288.0,205.3971,205.4447,204.9217,204.9407,24288.0
2022-10-18 11:25:00,215.4,215.69,215.0,215.12,9615.0,204.8171,205.0928,204.4367,204.5508,9615.0
2022-10-18 11:30:00,215.06,215.15,214.78,214.89,14644.0,204.4938,204.5794,204.2275,204.3321,14644.0
2022-10-18 11:35:00,214.93,215.2,214.6,214.8,10616.0,204.3702,204.6269,204.0564,204.2466,10616.0
2022-10-18 11:40:00,214.81,214.81,214.4,214.66,7672.0,204.2561,204.2561,203.8662,204.1134,7672.0
2022-10-18 11:45:00,214.75,215.01,214.71,214.94,9629.0,204.199,204.4462,204.161,204.3797,9629.0
2022-10-18 11:50:00,214.94,215.22,214.9,215.03,31680.0,204.3797,204.6459,204.3416,204.4653,31680.0
2022-10-18 11:55:00,215.1,215.28,214.76,214.83,9013.0,204.5318,204.703,204.2085,204.2751,9013.0
2022-10-18 12:00:00,214.78,215.01,214.61,214.73,7712.0,204.2275,204.4462,204.0659,204.18,7712.0
2022-10-18 12:05:00,214.8,215.13,214.41,215.13,10880.0,204.2466,204.5603,203.8757,204.5603,10880.0
2022-10-18 12:10:00,215.12,215.29,215.02,215.24,19890.0,204.5508,204.7125,204.4557,204.6649,19890.0
2022-10-18 12:15:00,215.24,215.38,214.99,215.26,23002.0,204.6649,204.7981,204.4272,204.684,23002.0
2022-10-18 12:20:00,215.2,215.22,214.74,214.74,11598.0,204.6269,204.6459,204.1895,204.1895,11598.0
2022-10-18 12:25:00,214.67,214.81,214.54,214.8,7704.0,204.1229,204.2561,203.9993,204.2466,7704.0
2022-10-18 12:30:00,214.76,215.02,214.58,214.98,7749.0,204.2085,204.4557,204.0374,204.4177,7749.0
2022-10-18 12:35:00,215.0,215.39,215.0,215.23,9868.0,204.4367,204.8076,204.4367,204.6554,9868.0
2022-10-18 12:40:00,215.23,215.68,215.15,215.54,5830.0,204.6554,205.0833,204.5794,204.9502,5830.0
2022-10-18 12:45:00,215.48,215.55,214.92,215.09,7654.0,204.8931,204.9597,204.3607,204.5223,7654.0
2022-10-18 12:50:00,215.03,215.24,214.95,215.2,7866.0,204.4653,204.6649,204.3892,204.6269,7866.0
2022-10-18 12:55:00,215.26,215.26,214.48,214.48,4594.0,204.684,204.684,203.9423,203.9423,4594.0
2022-10-18 13:00:00,214.6,214.65,214.01,214.09,7590.0,204.0564,204.1039,203.4954,203.5714,7590.0
2022-10-18 13:05:00,214.03,214.32,213.91,214.0,7696.0,203.5144,203.7901,203.4003,203.4859,7696.0
2022-10-18 13:10:00,214.1,214.8,214.09,214.64,10336.0,203.5809,204.2466,203.5714,204.0944,10336.0
2022-10-18 13:15:00,214.64,214.81,214.51,214.65,7434.0,204.0944,204.2561,203.9708,204.1039,7434.0
2022-10-18 13:20:00,214.67,214.89,214.4,214.65,7254.0,204.1229,204.3321,203.8662,204.1039,7254.0
2022-10-18 13:25:00,214.67,215.08,214.67,214.85,6565.0,204.1229,204.5128,204.1229,204.2941,6565.0
2022-10-18 13:30:00,214.93,215.52,214.93,215.52,10114.0,204.3702,204.9312,204.3702,204.9312,10114.0
2022-10-18 13:35:00,215.61,215.67,215.24,215.29,27701.0,205.0168,205.0738,204.6649,204.7125,27701.0
2022-10-18 13:40:00,215.34,215.44,215.11,215.31,9154.0,204.76,204.8551,204.5413,204.7315,9154.0
2022-10-18 13:45:00,215.23,215.51,215.18,215.41,6098.0,204.6554,204.9217,204.6079,204.8266,6098.0
2022-10-18 13:50:00,215.51,215.6,215.28,215.54,6872.0,204.9217,205.0073,204.703,204.9502,6872.0
2022-10-18 13:55:00,215.56,215.75,215.44,215.63,14862.0,204.9692,205.1499,204.8551,205.0358,14862.0
2022-10-18 14:00:00,215.67,215.82,215.3,215.3,6640.0,205.0738,205.2164,204.722,204.722,6640.0
2022-10-18 14:05:00,215.29,215.54,215.13,215.39,9298.0,204.7125,204.9502,204.5603,204.8076,9298.0
2022-10-18 14:10:00,215.45,215.78,215.44,215.75,5290.0,204.8646,205.1784,204.8551,205.1499,5290.0
2022-10-18 14:15:00,215.56,215.69,215.3,215.41,5517.0,204.9692,205.0928,204.722,204.8266,5517.0
2022-10-18 14:20:00,215.34,215.58,215.23,215.56,7385.0,204.76,204.9882,204.6554,204.9692,7385.0
2022-10-18 14:25:00,215.5,215.69,215.25,215.68,7715.0,204.9122,205.0928,204.6744,205.0833,7715.0
2022-10-18 14:30:00,215.68,215.68,215.4,215.48,4877.0,205.0833,205.0833,204.8171,204.8931,4877.0
2022-10-18 14:35:00,215.5,215.55,214.42,214.57,9922.0,204.9122,204.9597,203.8852,204.0279,9922.0
2022-10-18 14:40:00,214.63,214.63,213.96,214.06,6214.0,204.0849,204.0849,203.4478,203.5429,6214.0
2022-10-18 14:45:00,213.88,213.95,213.33,213.87,11661.0,203.3718,203.4383,202.8488,203.3622,11661.0
2022-10-18 14:50:00,213.61,214.03,213.52,214.03,5053.0,203.115,203.5144,203.0294,203.5144,5053.0
2022-10-18 14:55:00,213.92,214.43,213.91,214.33,3508.0,203.4098,203.8947,203.4003,203.7996,3508.0
2022-10-18 15:00:00,214.28,214.46,214.08,214.31,6206.0,203.7521,203.9233,203.5619,203.7806,6206.0
2022-10-18 15:05:00,214.3,214.59,214.29,214.4,5850.0,203.7711,204.0469,203.7616,203.8662,5850.0
2022-10-18 15:10:00,214.47,214.59,213.97,213.97,6630.0,203.9328,204.0469,203.4573,203.4573,6630.0
2022-10-18 15:15:00,214.05,214.07,213.48,213.91,8020.0,203.5334,203.5524,202.9914,203.4003,8020.0
2022-10-18 15:20:00,213.96,214.39,213.82,214.36,10175.0,203.4478,203.8567,203.3147,203.8282,10175.0
2022-10-18 15:25:00,214.27,214.59,214.25,214.5,10102.0,203.7426,204.0469,203.7236,203.9613,10102.0
2022-10-18 15:30:00,214.41,215.18,214.39,214.99,16334.0,203.8757,204.6079,203.8567,204.4272,16334.0
2022-10-18 15:35:00,214.99,214.99,214.52,214.67,18154.0,204.4272,204.4272,203.9803,204.1229,18154.0
2022-10-18 15:40:00,214.7,215.02,214.61,214.92,22889.0,204.1515,204.4557,204.0659,204.3607,22889.0
2022-10-18 15:45:00,214.87,214.91,214.68,214.84,21593.0,204.3131,204.3512,204.1325,204.2846,21593.0
2022-10-18 15:50:00,214.86,215.2,214.84,215.03,41755.0,204.3036,204.6269,204.2846,204.4653,41755.0
2022-10-18 15:55:00,214.95,215.73,214.57,215.24,131197.0,204.3892,205.1309,204.0279,204.6649,131197.0
2022-10-19 09:30:00,214.45,214.5,213.03,213.95,40346.0,203.9138,203.9613,202.5635,203.4383,40346.0
2022-10-19 09:35:00,213.62,214.14,212.68,212.77,14664.0,203.1245,203.619,202.2307,202.3163,14664.0
2022-10-19 09:40:00,212.96,213.34,211.08,211.55,8629.0,202.497,202.8583,200.7093,201.1562,8629.0
2022-10-19 09:45:00,211.29,211.48,209.59,209.6,12833.0,200.909,201.0897,199.2925,199.302,12833.0
2022-10-19 09:50:00,209.85,210.57,209.72,210.57,15977.0,199.5398,200.2244,199.4161,200.2244,15977.0
2022-10-19 09:55:00,210.5,210.5,209.18,209.9,10318.0,200.1578,200.1578,198.9027,199.5873,10318.0
2022-10-19 10:00:00,209.69,210.86,209.68,210.79,12613.0,199.3876,200.5001,199.3781,200.4336,12613.0
2022-10-19 10:05:00,210.7,211.13,210.1,210.44,15337.0,200.348,200.7569,199.7775,200.1008,15337.0
2022-10-19 10:10:00,210.43,210.87,209.72,210.69,13027.0,200.0913,200.5096,199.4161,200.3385,13027.0
2022-10-19 10:15:00,210.7,211.36,210.68,211.31,4406.0,200.348,200.9756,200.329,200.928,4406.0
2022-10-19 10:20:00,211.39,212.35,211.39,212.35,4336.0,201.0041,201.9169,201.0041,201.9169,4336.0
2022-10-19 10:25:00,212.52,212.6,212.22,212.28,5945.0,202.0786,202.1546,201.7933,201.8504,5945.0
2022-10-19 10:30:00,212.28,213.2,212.27,213.15,15868.0,201.8504,202.7252,201.8409,202.6776,15868.0
2022-10-19 10:35:00,212.91,213.5,212.79,213.46,6598.0,202.4494,203.0104,202.3353,202.9724,6598.0
2022-10-19 10:40:00,213.52,213.52,212.65,212.69,3389.0,203.0294,203.0294,202.2022,202.2402,3389.0
2022-10-19 10:45:00,212.96,212.96,212.02,212.23,3776.0,202.497,202.497,201.6031,201.8028,3776.0
2022-10-19 10:50:00,212.36,212.57,212.11,212.25,7027.0,201.9264,202.1261,201.6887,201.8218,7027.0
2022-10-19 10:55:00,212.24,212.41,211.47,211.47,10393.0,201.8123,201.974,201.0802,201.0802,10393.0
2022-10-19 11:00:00,211.56,211.99,211.15,211.3,4471.0,201.1657,201.5746,200.7759,200.9185,4471.0
2022-10-19 11:05:00,211.33,211.65,211.25,211.41,5841.0,200.947,201.2513,200.871,201.0231,5841.0
2022-10-19 11:10:00,211.47,211.73,211.31,211.34,9952.0,201.0802,201.3274,200.928,200.9566,9952.0
2022-10-19 11:15:00,211.22,211.54,211.0,211.32,10091.0,200.8424,201.1467,200.6333,200.9375,10091.0
2022-10-19 11:20:00,211.28,211.29,210.53,210.53,6696.0,200.8995,200.909,200.1863,200.1863,6696.0
2022-10-19 11:25:00,210.39,210.55,209.95,210.09,6615.0,200.0532,200.2054,199.6348,199.768,6615.0
2022-10-19 11:30:00,210.03,210.16,209.82,210.0,9110.0,199.7109,199.8345,199.5112,199.6824,9110.0
2022-10-19 11:35:00,209.97,210.4,209.66,210.29,28217.0,199.6539,200.0627,199.3591,199.9581,28217.0
2022-10-19 11:40:00,210.29,210.36,209.81,209.89,34902.0,199.9581,200.0247,199.5017,199.5778,34902.0
2022-10-19 11:45:00,209.91,210.38,209.76,210.25,16399.0,199.5968,200.0437,199.4542,199.9201,16399.0
2022-10-19 11:50:00,210.34,210.84,210.24,210.74,12869.0,200.0057,200.4811,199.9106,200.386,12869.0
2022-10-19 11:55:00,210.84,210.95,210.38,210.38,7888.0,200.4811,200.5857,200.0437,200.0437,7888.0
2022-10-19 12:00:00,210.4,210.61,210.05,210.52,12355.0,200.0627,200.2624,199.7299,200.1768,12355.0
2022-10-19 12:05:00,210.43,210.75,210.22,210.23,13929.0,200.0913,200.3955,199.8916,199.9011,13929.0
2022-10-19 12:10:00,210.17,210.29,210.0,210.13,15891.0,199.844,199.9581,199.6824,199.806,15891.0
2022-10-19 12:15:00,210.15,210.2,209.91,210.2,6429.0,199.825,199.8726,199.5968,199.8726,6429.0
2022-10-19 12:20:00,210.15,210.19,209.94,210.11,6327.0,199.825,199.8631,199.6253,199.787,6327.0
2022-10-19 12:25:00,210.02,210.02,209.43,209.52,6736.0,199.7014,199.7014,199.1404,199.226,6736.0
2022-10-19 12:30:00,209.45,209.79,209.36,209.45,5095.0,199.1594,199.4827,199.0738,199.1594,5095.0
2022-10-19 12:35:00,209.35,209.66,209.29,209.56,6342.0,199.0643,199.3591,199.0073,199.264,6342.0
2022-10-19 12:40:00,209.48,209.48,208.69,208.71,7869.0,199.1879,199.1879,198.4368,198.4558,7869.0
2022-10-19 12:45:00,208.77,208.87,208.37,208.46,5938.0,198.5128,198.6079,198.1325,198.2181,5938.0
2022-10-19 12:50:00,208.56,208.81,208.51,208.76,2700.0,198.3131,198.5509,198.2656,198.5033,2700.0
2022-10-19 12:55:00,208.81,208.84,208.38,208.62,5457.0,198.5509,198.5794,198.142,198.3702,5457.0
2022-10-19 13:00:00,208.58,208.59,207.79,207.79,5997.0,198.3322,198.3417,197.581,197.581,5997.0
2022-10-19 13:05:00,207.58,207.98,207.42,207.93,4250.0,197.3813,197.7616,197.2291,197.7141,4250.0
2022-10-19 13:10:00,207.9,208.43,207.9,208.18,3360.0,197.6856,198.1895,197.6856,197.9518,3360.0
2022-10-19 13:15:00,208.27,208.45,208.06,208.17,6784.0,198.0374,198.2085,197.8377,197.9423,6784.0
2022-10-19 13:20:00,208.32,208.55,208.14,208.37,8846.0,198.0849,198.3036,197.9138,198.1325,8846.0
2022-10-19 13:25:00,208.26,208.58,208.21,208.37,5429.0,198.0279,198.3322,197.9803,198.1325,5429.0
2022-10-19 13:30:00,208.37,208.52,208.17,208.28,7458.0,198.1325,198.2751,197.9423,198.0469,7458.0
2022-10-19 13:35:00,208.28,208.28,207.6,207.61,8348.0,198.0469,198.0469,197.4003,197.4098,8348.0
2022-10-19 13:40:00,207.64,207.98,207.56,207.83,7821.0,197.4383,197.7616,197.3623,197.619,7821.0
2022-10-19 13:45:00,207.83,208.0,207.38,207.38,6487.0,197.619,197.7807,197.1911,197.1911,6487.0
2022-10-19 13:50:00,207.32,207.69,207.32,207.52,7916.0,197.1341,197.4859,197.1341,197.3242,7916.0
2022-10-19 13:55:00,207.63,207.69,207.39,207.64,7417.0,197.4288,197.4859,197.2006,197.4383,7417.0
2022-10-19 14:00:00,207.52,208.05,207.52,207.9,5968.0,197.3242,197.8282,197.3242,197.6856,5968.0
2022-10-19 14:05:00,207.8,208.13,207.64,208.0,9875.0,197.5905,197.9043,197.4383,197.7807,9875.0
2022-10-19 14:10:00,208.0,208.0,207.65,207.76,11648.0,197.7807,197.7807,197.4478,197.5524,11648.0
2022-10-19 14:15:00,207.83,208.26,207.71,207.95,8571.0,197.619,198.0279,197.5049,197.7331,8571.0
2022-10-19 14:20:00,207.81,207.91,207.71,207.81,3551.0,197.6,197.6951,197.5049,197.6,3551.0
2022-10-19 14:25:00,207.84,208.04,207.72,207.89,6863.0,197.6285,197.8187,197.5144,197.6761,6863.0
2022-10-19 14:30:00,207.87,208.06,207.83,207.88,7587.0,197.657,197.8377,197.619,197.6665,7587.0
2022-10-19 14:35:00,207.88,207.95,207.75,207.84,6481.0,197.6665,197.7331,197.5429,197.6285,6481.0
2022-10-19 14:40:00,207.79,207.79,207.34,207.47,8851.0,197.581,197.581,197.1531,197.2767,8851.0
2022-10-19 14:45:00,207.46,207.51,207.2,207.31,10750.0,197.2672,197.3147,197.02,197.1246,10750.0
2022-10-19 14:50:00,207.34,207.35,207.15,207.16,5578.0,197.1531,197.1626,196.9724,196.9819,5578.0
2022-10-19 14:55:00,207.1,207.29,207.09,207.17,9747.0,196.9249,197.1055,196.9154,196.9914,9747.0
2022-10-19 15:00:00,207.17,207.58,207.06,207.33,15467.0,196.9914,197.3813,196.8868,197.1436,15467.0
2022-10-19 15:05:00,207.34,207.63,207.22,207.63,10940.0,197.1531,197.4288,197.039,197.4288,10940.0
2022-10-19 15:10:00,207.64,207.76,207.29,207.32,16993.0,197.4383,197.5524,197.1055,197.1341,16993.0
2022-10-19 15:15:00,207.29,207.9,207.28,207.8,9649.0,197.1055,197.6856,197.096,197.5905,9649.0
2022-10-19 15:20:00,207.75,207.86,207.33,207.34,9515.0,197.5429,197.6475,197.1436,197.1531,9515.0
2022-10-19 15:25:00,207.29,207.42,207.16,207.27,17624.0,197.1055,197.2291,196.9819,197.0865,17624.0
2022-10-19 15:30:00,207.3,207.42,207.03,207.11,27742.0,197.115,197.2291,196.8583,196.9344,27742.0
2022-10-19 15:35:00,207.06,207.14,206.73,206.74,30417.0,196.8868,196.9629,196.573,196.5826,30417.0
2022-10-19 15:40:00,206.75,207.09,206.75,207.05,25856.0,196.5921,196.9154,196.5921,196.8773,25856.0
2022-10-19 15:45:00,207.09,207.09,206.61,206.71,53801.0,196.9154,196.9154,196.4589,196.554,53801.0
2022-10-19 15:50:00,206.69,207.07,206.62,207.04,80282.0,196.535,196.8963,196.4685,196.8678,80282.0
2022-10-19 15:55:00,207.04,207.34,206.97,207.19,149739.0,196.8678,197.1531,196.8013,197.0104,149739.0
2022-10-20 09:30:00,206.3,207.24,205.34,206.42,45873.0,196.1642,197.058,195.2513,196.2783,45873.0
2022-10-20 09:35:00,206.17,206.17,204.7,205.26,38193.0,196.0406,196.0406,194.6428,195.1753,38193.0
2022-10-20 09:40:00,205.09,205.53,204.24,205.04,28388.0,195.0136,195.432,194.2054,194.9661,28388.0
2022-10-20 09:45:00,205.0,205.87,204.91,205.81,19282.0,194.928,195.7553,194.8425,195.6982,19282.0
2022-10-20 09:50:00,205.93,206.84,205.65,206.51,11008.0,195.8124,196.6776,195.5461,196.3639,11008.0
2022-10-20 09:55:00,206.23,208.25,206.23,208.08,12643.0,196.0976,198.0184,196.0976,197.8567,12643.0
2022-10-20 10:00:00,208.23,209.04,207.79,209.04,18681.0,197.9994,198.7696,197.581,198.7696,18681.0
2022-10-20 10:05:00,209.21,210.08,208.93,209.86,17860.0,198.9312,199.7585,198.665,199.5493,17860.0
2022-10-20 10:10:00,209.92,210.09,209.05,209.05,15797.0,199.6063,199.768,198.7791,198.7791,15797.0
2022-10-20 10:15:00,209.21,209.27,208.47,209.14,10557.0,198.9312,198.9883,198.2276,198.8646,10557.0
2022-10-20 10:20:00,209.11,209.3,209.02,209.15,9569.0,198.8361,199.0168,198.7505,198.8742,9569.0
2022-10-20 10:25:00,208.95,209.21,208.79,209.21,4857.0,198.684,198.9312,198.5318,198.9312,4857.0
2022-10-20 10:30:00,209.36,209.66,208.01,208.01,4067.0,199.0738,199.3591,197.7902,197.7902,4067.0
2022-10-20 10:35:00,208.04,208.41,207.62,208.13,11977.0,197.8187,198.1705,197.4193,197.9043,11977.0
2022-10-20 10:40:00,208.1,208.44,207.77,208.41,8791.0,197.8757,198.199,197.562,198.1705,8791.0
2022-10-20 10:45:00,208.39,208.45,207.93,207.93,8162.0,198.1515,198.2085,197.7141,197.7141,8162.0
2022-10-20 10:50:00,208.0,208.05,207.63,207.79,10191.0,197.7807,197.8282,197.4288,197.581,10191.0
2022-10-20 10:55:00,207.84,208.27,207.84,208.24,8671.0,197.6285,198.0374,197.6285,198.0089,8671.0
2022-10-20 11:00:00,208.25,208.27,207.68,207.68,4500.0,198.0184,198.0374,197.4764,197.4764,4500.0
2022-10-20 11:05:00,207.7,207.81,207.55,207.76,7773.0,197.4954,197.6,197.3528,197.5524,7773.0
2022-10-20 11:10:00,207.71,208.45,207.6,208.4,17706.0,197.5049,198.2085,197.4003,198.161,17706.0
2022-10-20 11:15:00,208.42,208.42,207.42,207.45,17465.0,198.18,198.18,197.2291,197.2577,17465.0
2022-10-20 11:20:00,207.41,207.62,207.38,207.62,4031.0,197.2196,197.4193,197.1911,197.4193,4031.0
2022-10-20 11:25:00,207.65,207.81,206.92,207.11,11419.0,197.4478,197.6,196.7537,196.9344,11419.0
2022-10-20 11:30:00,207.08,207.41,207.08,207.22,19283.0,196.9059,197.2196,196.9059,197.039,19283.0
2022-10-20 11:35:00,207.16,207.34,206.97,207.15,17436.0,196.9819,197.1531,196.8013,196.9724,17436.0
2022-10-20 11:40:00,207.15,207.61,207.07,207.38,7243.0,196.9724,197.4098,196.8963,197.1911,7243.0
2022-10-20 11:45:00,207.43,207.73,207.37,207.72,8917.0,197.2387,197.5239,197.1816,197.5144,8917.0
2022-10-20 11:50:00,207.58,208.07,207.58,207.9,28493.0,197.3813,197.8472,197.3813,197.6856,28493.0
2022-10-20 11:55:00,207.9,208.17,207.67,207.69,33002.0,197.6856,197.9423,197.4669,197.4859,33002.0
2022-10-20 12:00:00,207.76,208.99,206.61,206.61,52521.0,197.5524,198.722,196.4589,196.4589,52521.0
2022-10-20 12:05:00,206.61,206.7,204.75,204.81,34055.0,196.4589,196.5445,194.6903,194.7474,34055.0
2022-10-20 12:10:00,204.81,205.18,204.28,204.77,31208.0,194.7474,195.0992,194.2434,194.7093,31208.0
2022-10-20 12:15:00,204.77,205.17,204.66,204.69,43970.0,194.7093,195.0897,194.6048,194.6333,43970.0
2022-10-20 12:20:00,204.66,205.3,204.17,204.17,34548.0,194.6048,195.2133,194.1388,194.1388,34548.0
2022-10-20 12:25:00,204.08,204.24,203.32,203.43,21204.0,194.0532,194.2054,193.3306,193.4352,21204.0
2022-10-20 12:30:00,203.41,203.93,203.4,203.62,17202.0,193.4162,193.9106,193.4067,193.6158,17202.0
2022-10-20 12:35:00,203.63,203.82,203.46,203.48,12204.0,193.6254,193.806,193.4637,193.4827,12204.0
2022-10-20 12:40:00,203.47,203.61,203.06,203.21,9525.0,193.4732,193.6063,193.0834,193.226,9525.0
2022-10-20 12:45:00,203.23,203.31,202.99,202.99,11087.0,193.245,193.3211,193.0168,193.0168,11087.0
2022-10-20 12:50:00,202.99,203.02,202.73,202.82,7684.0,193.0168,193.0453,192.7696,192.8552,7684.0
2022-10-20 12:55:00,202.97,203.48,202.91,203.25,8886.0,192.9978,193.4827,192.9407,193.264,8886.0
2022-10-20 13:00:00,203.31,203.34,202.94,203.32,9441.0,193.3211,193.3496,192.9693,193.3306,9441.0
2022-10-20 13:05:00,203.32,203.32,202.15,202.15,12066.0,193.3306,193.3306,192.2181,192.2181,12066.0
2022-10-20 13:10:00,202.09,202.56,202.01,202.06,15908.0,192.161,192.6079,192.0849,192.1325,15908.0
2022-10-20 13:15:00,202.06,202.38,201.89,201.92,22607.0,192.1325,192.4368,191.9708,191.9994,22607.0
2022-10-20 13:20:00,201.87,202.62,201.86,202.57,13086.0,191.9518,192.665,191.9423,192.6174,13086.0
2022-10-20 13:25:00,202.57,202.84,201.82,201.88,27055.0,192.6174,192.8742,191.9043,191.9613,27055.0
2022-10-20 13:30:00,201.92,202.0,201.5,201.57,13259.0,191.9994,192.0754,191.6,191.6666,13259.0
2022-10-20 13:35:00,201.59,201.99,201.54,201.85,17798.0,191.6856,192.0659,191.638,191.9328,17798.0
2022-10-20 13:40:00,201.95,202.71,201.94,202.42,67755.0,192.0279,192.7506,192.0184,192.4748,67755.0
2022-10-20 13:45:00,202.29,202.62,201.87,201.88,13892.0,192.3512,192.665,191.9518,191.9613,13892.0
2022-10-20 13:50:00,201.78,202.23,201.69,202.12,11293.0,191.8662,192.2941,191.7807,192.1895,11293.0
2022-10-20 13:55:00,201.97,202.05,201.38,201.66,18380.0,192.0469,192.123,191.4859,191.7521,18380.0
2022-10-20 14:00:00,201.78,201.8,201.38,201.51,12767.0,191.8662,191.8853,191.4859,191.6095,12767.0
2022-10-20 14:05:00,201.49,201.51,200.83,201.28,37707.0,191.5905,191.6095,190.9629,191.3908,37707.0
2022-10-20 14:10:00,201.38,201.39,200.9,201.23,13591.0,191.4859,191.4954,191.0295,191.3433,13591.0
2022-10-20 14:15:00,201.2,201.71,201.15,201.71,6822.0,191.3147,191.7997,191.2672,191.7997,6822.0
2022-10-20 14:20:00,201.71,202.09,201.55,201.78,19977.0,191.7997,192.161,191.6475,191.8662,19977.0
2022-10-20 14:25:00,201.78,202.18,201.64,202.06,8649.0,191.8662,192.2466,191.7331,192.1325,8649.0
2022-10-20 14:30:00,202.04,202.4,201.87,202.39,7444.0,192.1135,192.4558,191.9518,192.4463,7444.0
2022-10-20 14:35:00,202.32,202.39,202.09,202.22,4859.0,192.3797,192.4463,192.161,192.2846,4859.0
2022-10-20 14:40:00,202.26,202.32,201.8,201.84,10681.0,192.3227,192.3797,191.8853,191.9233,10681.0
2022-10-20 14:45:00,201.84,202.09,201.7,201.96,11046.0,191.9233,192.161,191.7902,192.0374,11046.0
2022-10-20 14:50:00,201.93,202.31,201.75,202.23,7769.0,192.0089,192.3702,191.8377,192.2941,7769.0
2022-10-20 14:55:00,202.23,202.55,202.19,202.22,8289.0,192.2941,192.5984,192.2561,192.2846,8289.0
2022-10-20 15:00:00,202.13,202.39,201.89,201.89,15555.0,192.1991,192.4463,191.9708,191.9708,15555.0
2022-10-20 15:05:00,201.9,202.69,201.9,202.36,18415.0,191.9804,192.7315,191.9804,192.4178,18415.0
2022-10-20 15:10:00,202.42,202.42,202.03,202.22,15711.0,192.4748,192.4748,192.104,192.2846,15711.0
2022-10-20 15:15:00,202.12,202.18,201.76,201.83,15541.0,192.1895,192.2466,191.8472,191.9138,15541.0
2022-10-20 15:20:00,201.77,201.8,201.28,201.63,13192.0,191.8567,191.8853,191.3908,191.7236,13192.0
2022-10-20 15:25:00,201.58,201.59,201.26,201.44,11305.0,191.6761,191.6856,191.3718,191.543,11305.0
2022-10-20 15:30:00,201.41,201.51,201.07,201.33,16663.0,191.5144,191.6095,191.1911,191.4384,16663.0
2022-10-20 15:35:00,201.34,201.46,201.04,201.08,25432.0,191.4479,191.562,191.1626,191.2006,25432.0
2022-10-20 15:40:00,201.07,201.18,200.9,201.08,34010.0,191.1911,191.2957,191.0295,191.2006,34010.0
2022-10-20 15:45:00,201.04,201.12,200.73,200.96,35245.0,191.1626,191.2387,190.8678,191.0865,35245.0
2022-10-20 15:50:00,201.0,201.7,200.9,201.32,76199.0,191.1246,191.7902,191.0295,191.4288,76199.0
2022-10-20 15:55:00,201.34,201.49,200.81,201.01,151785.0,191.4479,191.5905,190.9439,191.1341,151785.0
2022-10-21 09:30:00,201.1,201.1,199.58,199.76,129145.0,191.2197,191.2197,189.7743,189.9455,129145.0
2022-10-21 09:35:00,199.7,200.28,199.41,199.66,12563.0,189.8884,190.4399,189.6127,189.8504,12563.0
2022-10-21 09:40:00,199.86,200.57,199.45,200.57,30415.0,190.0406,190.7157,189.6507,190.7157,30415.0
2022-10-21 09:45:00,200.52,201.82,200.52,201.16,17421.0,190.6682,191.9043,190.6682,191.2767,17421.0
2022-10-21 09:50:00,201.19,201.53,200.77,201.41,11977.0,191.3052,191.6285,190.9059,191.5144,11977.0
2022-10-21 09:55:00,201.42,201.99,200.92,201.99,20253.0,191.5239,192.0659,191.0485,192.0659,20253.0
2022-10-21 10:00:00,201.85,202.18,201.3,201.67,9514.0,191.9328,192.2466,191.4098,191.7617,9514.0
2022-10-21 10:05:00,201.7,203.19,201.6,202.75,18198.0,191.7902,193.207,191.6951,192.7886,18198.0
2022-10-21 10:10:00,202.63,202.73,201.98,202.1,13734.0,192.6745,192.7696,192.0564,192.1705,13734.0
2022-10-21 10:15:00,202.22,202.37,201.46,201.73,18407.0,192.2846,192.4273,191.562,191.8187,18407.0
2022-10-21 10:20:00,201.84,202.0,200.35,200.39,7299.0,191.9233,192.0754,190.5065,190.5445,7299.0
2022-10-21 10:25:00,200.19,200.24,198.8,198.81,51020.0,190.3544,190.4019,189.0327,189.0422,51020.0
2022-10-21 10:30:00,198.84,199.69,198.56,198.79,30714.0,189.0707,189.8789,188.8045,189.0232,30714.0
2022-10-21 10:35:00,198.79,198.87,198.0,198.03,28172.0,189.0232,189.0992,188.272,188.3005,28172.0
2022-10-21 10:40:00,198.1,198.5,197.84,198.37,21653.0,188.3671,188.7474,188.1198,188.6238,21653.0
2022-10-21 10:45:00,198.3,198.78,197.99,198.4,16495.0,188.5572,189.0136,188.2625,188.6523,16495.0
2022-10-21 10:50:00,198.49,198.85,198.29,198.42,19020.0,188.7379,189.0802,188.5477,188.6713,19020.0
2022-10-21 10:55:00,198.33,198.41,197.66,197.96,13107.0,188.5858,188.6618,187.9487,188.2339,13107.0
2022-10-21 11:00:00,197.91,197.91,197.06,197.14,6893.0,188.1864,188.1864,187.3782,187.4542,6893.0
2022-10-21 11:05:00,197.24,197.61,196.95,197.47,10642.0,187.5493,187.9011,187.2736,187.768,10642.0
2022-10-21 11:10:00,197.54,197.99,197.54,197.58,14183.0,187.8346,188.2625,187.8346,187.8726,14183.0
2022-10-21 11:15:00,197.52,197.67,197.33,197.35,6705.0,187.8155,187.9582,187.6349,187.6539,6705.0
2022-10-21 11:20:00,197.4,197.85,197.07,197.07,9289.0,187.7014,188.1293,187.3877,187.3877,9289.0
2022-10-21 11:25:00,197.18,197.98,197.16,197.84,7823.0,187.4923,188.2529,187.4732,188.1198,7823.0
2022-10-21 11:30:00,197.82,198.73,197.73,198.15,19509.0,188.1008,188.9661,188.0152,188.4146,19509.0
2022-10-21 11:35:00,198.13,198.13,197.18,197.42,7887.0,188.3956,188.3956,187.4923,187.7205,7887.0
2022-10-21 11:40:00,197.35,198.21,197.27,198.15,8529.0,187.6539,188.4716,187.5778,188.4146,8529.0
2022-10-21 11:45:00,198.17,198.88,198.08,198.86,11727.0,188.4336,189.1087,188.348,189.0897,11727.0
2022-10-21 11:50:00,198.88,199.09,198.57,198.79,21805.0,189.1087,189.3084,188.814,189.0232,21805.0
2022-10-21 11:55:00,198.61,199.06,198.54,198.96,11120.0,188.852,189.2799,188.7854,189.1848,11120.0
2022-10-21 12:00:00,199.02,199.57,199.02,199.51,11708.0,189.2419,189.7648,189.2419,189.7078,11708.0
2022-10-21 12:05:00,199.41,199.5,199.07,199.18,6356.0,189.6127,189.6983,189.2894,189.394,6356.0
2022-10-21 12:10:00,199.24,199.33,198.85,199.25,12675.0,189.451,189.5366,189.0802,189.4606,12675.0
2022-10-21 12:15:00,199.16,199.26,198.73,198.88,9245.0,189.375,189.4701,188.9661,189.1087,9245.0
2022-10-21 12:20:00,198.88,198.88,198.52,198.74,10128.0,189.1087,189.1087,188.7664,188.9756,10128.0
2022-10-21 12:25:00,198.73,198.84,198.22,198.28,7769.0,188.9661,189.0707,188.4812,188.5382,7769.0
2022-10-21 12:30:00,198.28,198.8,198.17,198.63,26619.0,188.5382,189.0327,188.4336,188.871,26619.0
2022-10-21 12:35:00,198.64,198.92,198.28,198.36,9984.0,188.8805,189.1468,188.5382,188.6143,9984.0
2022-10-21 12:40:00,198.36,198.83,198.36,198.67,9932.0,188.6143,189.0612,188.6143,188.909,9932.0
2022-10-21 12:45:00,198.69,199.33,198.69,199.18,9778.0,188.9281,189.5366,188.9281,189.394,9778.0
2022-10-21 12:50:00,199.17,199.56,199.17,199.51,4943.0,189.3845,189.7553,189.3845,189.7078,4943.0
2022-10-21 12:55:00,199.51,199.51,199.07,199.17,14119.0,189.7078,189.7078,189.2894,189.3845,14119.0
2022-10-21 13:00:00,199.18,199.87,198.42,199.78,101402.0,189.394,190.0501,188.6713,189.9645,101402.0
2022-10-21 13:05:00,199.71,199.92,199.4,199.4,14843.0,189.898,190.0976,189.6032,189.6032,14843.0
2022-10-21 13:10:00,199.38,199.84,199.38,199.79,12401.0,189.5842,190.0216,189.5842,189.974,12401.0
2022-10-21 13:15:00,199.74,200.0,199.69,199.97,9532.0,189.9265,190.1737,189.8789,190.1452,9532.0
2022-10-21 13:20:00,199.98,200.04,199.63,199.72,7658.0,190.1547,190.2117,189.8219,189.9075,7658.0
2022-10-21 13:25:00,199.72,200.23,199.65,200.18,5280.0,189.9075,190.3924,189.8409,190.3449,5280.0
2022-10-21 13:30:00,200.18,200.45,200.09,200.15,6218.0,190.3449,190.6016,190.2593,190.3163,6218.0
2022-10-21 13:35:00,200.13,200.13,199.92,200.12,7398.0,190.2973,190.2973,190.0976,190.2878,7398.0
2022-10-21 13:40:00,200.16,200.55,200.15,200.35,5394.0,190.3258,190.6967,190.3163,190.5065,5394.0
2022-10-21 13:45:00,200.42,200.73,200.33,200.66,14650.0,190.5731,190.8678,190.4875,190.8013,14650.0
2022-10-21 13:50:00,200.86,201.02,200.79,200.95,5127.0,190.9915,191.1436,190.9249,191.077,5127.0
2022-10-21 13:55:00,200.95,201.08,200.77,201.08,5263.0,191.077,191.2006,190.9059,191.2006,5263.0
2022-10-21 14:00:00,201.08,201.2,201.02,201.14,6514.0,191.2006,191.3147,191.1436,191.2577,6514.0
2022-10-21 14:05:00,201.13,201.47,201.1,201.4,4957.0,191.2482,191.5715,191.2197,191.5049,4957.0
2022-10-21 14:10:00,201.35,201.45,200.97,200.98,7376.0,191.4574,191.5525,191.096,191.1056,7376.0
2022-10-21 14:15:00,201.02,201.04,200.62,200.74,13019.0,191.1436,191.1626,190.7632,190.8773,13019.0
2022-10-21 14:20:00,200.72,200.83,200.48,200.48,6458.0,190.8583,190.9629,190.6301,190.6301,6458.0
2022-10-21 14:25:00,200.53,200.65,200.37,200.63,8933.0,190.6777,190.7918,190.5255,190.7728,8933.0
2022-10-21 14:30:00,200.64,200.85,200.59,200.76,5682.0,190.7823,190.9819,190.7347,190.8964,5682.0
2022-10-21 14:35:00,200.63,200.78,200.28,200.66,17872.0,190.7728,190.9154,190.4399,190.8013,17872.0
2022-10-21 14:40:00,200.64,200.77,200.43,200.56,16166.0,190.7823,190.9059,190.5826,190.7062,16166.0
2022-10-21 14:45:00,200.46,200.8,200.43,200.78,28370.0,190.6111,190.9344,190.5826,190.9154,28370.0
2022-10-21 14:50:00,200.88,200.88,200.51,200.58,25997.0,191.0105,191.0105,190.6586,190.7252,25997.0
2022-10-21 14:55:00,200.59,201.34,200.58,201.29,12688.0,190.7347,191.4479,190.7252,191.4003,12688.0
2022-10-21 15:00:00,201.29,201.49,201.01,201.28,31136.0,191.4003,191.5905,191.1341,191.3908,31136.0
2022-10-21 15:05:00,201.38,201.45,201.23,201.34,23704.0,191.4859,191.5525,191.3433,191.4479,23704.0
2022-10-21 15:10:00,201.36,201.73,201.3,201.71,10357.0,191.4669,191.8187,191.4098,191.7997,10357.0
2022-10-21 15:15:00,201.67,202.08,201.61,202.05,13756.0,191.7617,192.1515,191.7046,192.123,13756.0
2022-10-21 15:20:00,202.04,202.55,201.9,202.49,24359.0,192.1135,192.5984,191.9804,192.5414,24359.0
2022-10-21 15:25:00,202.45,202.67,202.45,202.6,13113.0,192.5033,192.7125,192.5033,192.646,13113.0
2022-10-21 15:30:00,202.58,202.58,202.14,202.18,23112.0,192.6269,192.6269,192.2086,192.2466,23112.0
2022-10-21 15:35:00,202.18,202.26,201.92,202.22,21737.0,192.2466,192.3227,191.9994,192.2846,21737.0
2022-10-21 15:40:00,202.22,202.38,202.01,202.14,24102.0,192.2846,192.4368,192.0849,192.2086,24102.0
2022-10-21 15:45:00,202.11,202.11,201.85,202.08,28683.0,192.18,192.18,191.9328,192.1515,28683.0
2022-10-21 15:50:00,202.11,202.23,201.73,201.99,46144.0,192.18,192.2941,191.8187,192.0659,46144.0
2022-10-21 15:55:00,201.99,202.0,201.57,201.79,102250.0,192.0659,192.0754,191.6666,191.8758,102250.0
2022-10-24 09:30:00,201.8,202.4,199.64,199.85,39342.0,191.8853,192.4558,189.8314,190.0311,39342.0
2022-10-24 09:35:00,199.89,201.61,199.82,200.92,16426.0,190.0691,191.7046,190.0025,191.0485,16426.0
2022-10-24 09:40:00,200.79,201.05,198.6,198.63,23393.0,190.9249,191.1721,188.8425,188.871,23393.0
2022-10-24 09:45:00,198.78,199.9,198.24,198.24,50937.0,189.0136,190.0786,188.5002,188.5002,50937.0
2022-10-24 09:50:00,198.52,199.54,198.4,198.97,29682.0,188.7664,189.7363,188.6523,189.1943,29682.0
2022-10-24 09:55:00,199.23,199.33,198.18,199.08,26067.0,189.4415,189.5366,188.4431,189.2989,26067.0
2022-10-24 10:00:00,199.03,199.04,196.49,196.49,30153.0,189.2514,189.2609,186.8362,186.8362,30153.0
2022-10-24 10:05:00,196.49,196.81,195.47,195.47,29960.0,186.8362,187.1404,185.8663,185.8663,29960.0
2022-10-24 10:10:00,195.41,196.01,195.4,195.84,46274.0,185.8092,186.3797,185.7997,186.2181,46274.0
2022-10-24 10:15:00,195.71,195.77,195.14,195.6,25727.0,186.0945,186.1515,185.5525,185.9899,25727.0
2022-10-24 10:20:00,195.65,195.65,193.82,193.97,24491.0,186.0374,186.0374,184.2973,184.44,24491.0
2022-10-24 10:25:00,194.06,194.41,193.71,193.9,29707.0,184.5255,184.8583,184.1927,184.3734,29707.0
2022-10-24 10:30:00,193.88,194.63,193.48,194.45,36204.0,184.3544,185.0675,183.974,184.8964,36204.0
2022-10-24 10:35:00,194.46,195.02,193.99,194.28,42599.0,184.9059,185.4384,184.459,184.7347,42599.0
2022-10-24 10:40:00,194.28,194.56,194.0,194.31,48794.0,184.7347,185.001,184.4685,184.7633,48794.0
2022-10-24 10:45:00,194.28,194.32,193.8,193.83,19484.0,184.7347,184.7728,184.2783,184.3068,19484.0
2022-10-24 10:50:00,193.91,194.83,193.81,194.7,13236.0,184.3829,185.2577,184.2878,185.1341,13236.0
2022-10-24 10:55:00,194.78,196.19,194.53,196.12,20910.0,185.2102,186.5509,184.9725,186.4843,20910.0
2022-10-24 11:00:00,196.17,196.38,195.64,195.93,12854.0,186.5319,186.7316,186.0279,186.3037,12854.0
2022-10-24 11:05:00,196.03,196.61,195.94,196.04,13605.0,186.3988,186.9503,186.3132,186.4083,13605.0
2022-10-24 11:10:00,196.04,196.14,195.58,196.03,18351.0,186.4083,186.5034,185.9709,186.3988,18351.0
2022-10-24 11:15:00,196.03,196.45,195.09,195.23,14994.0,186.3988,186.7981,185.5049,185.6381,14994.0
2022-10-24 11:20:00,195.43,196.48,195.42,196.48,17015.0,185.8282,186.8266,185.8187,186.8266,17015.0
2022-10-24 11:25:00,196.36,197.0,196.06,196.83,11211.0,186.7125,187.3211,186.4273,187.1595,11211.0
2022-10-24 11:30:00,196.86,196.96,196.54,196.56,4969.0,187.188,187.2831,186.8837,186.9027,4969.0
2022-10-24 11:35:00,196.71,197.13,196.37,196.53,19657.0,187.0453,187.4447,186.7221,186.8742,19657.0
2022-10-24 11:40:00,196.53,197.12,196.53,196.8,25268.0,186.8742,187.4352,186.8742,187.1309,25268.0
2022-10-24 11:45:00,196.71,196.71,196.21,196.44,7730.0,187.0453,187.0453,186.5699,186.7886,7730.0
2022-10-24 11:50:00,196.44,197.36,196.23,197.14,9401.0,186.7886,187.6634,186.5889,187.4542,9401.0
2022-10-24 11:55:00,197.18,197.4,197.07,197.32,7076.0,187.4923,187.7014,187.3877,187.6254,7076.0
2022-10-24 12:00:00,197.34,197.42,196.76,196.94,8126.0,187.6444,187.7205,187.0929,187.264,8126.0
2022-10-24 12:05:00,196.96,197.21,196.89,196.98,11831.0,187.2831,187.5208,187.2165,187.3021,11831.0
2022-10-24 12:10:00,196.98,197.47,196.98,197.03,9810.0,187.3021,187.768,187.3021,187.3496,9810.0
2022-10-24 12:15:00,197.01,197.18,196.82,196.97,12074.0,187.3306,187.4923,187.1499,187.2926,12074.0
2022-10-24 12:20:00,196.97,197.04,196.34,196.58,11429.0,187.2926,187.3591,186.6935,186.9217,11429.0
2022-10-24 12:25:00,196.62,196.73,196.34,196.34,14261.0,186.9598,187.0644,186.6935,186.6935,14261.0
2022-10-24 12:30:00,196.36,196.39,195.95,195.96,10260.0,186.7125,186.7411,186.3227,186.3322,10260.0
2022-10-24 12:35:00,195.93,196.05,195.67,195.69,5823.0,186.3037,186.4178,186.0564,186.0755,5823.0
2022-10-24 12:40:00,195.71,195.74,195.12,195.74,26726.0,186.0945,186.123,185.5335,186.123,26726.0
2022-10-24 12:45:00,195.75,196.38,195.75,196.22,5994.0,186.1325,186.7316,186.1325,186.5794,5994.0
2022-10-24 12:50:00,196.23,196.32,196.03,196.28,31651.0,186.5889,186.6745,186.3988,186.6365,31651.0
2022-10-24 12:55:00,196.28,196.62,195.98,196.13,23014.0,186.6365,186.9598,186.3512,186.4938,23014.0
2022-10-24 13:00:00,196.06,196.15,195.76,195.81,15155.0,186.4273,186.5129,186.142,186.1896,15155.0
2022-10-24 13:05:00,195.81,195.82,195.33,195.41,17196.0,186.1896,186.1991,185.7331,185.8092,17196.0
2022-10-24 13:10:00,195.45,195.48,195.09,195.46,26543.0,185.8473,185.8758,185.5049,185.8568,26543.0
2022-10-24 13:15:00,195.46,196.08,195.31,196.0,24005.0,185.8568,186.4463,185.7141,186.3702,24005.0
2022-10-24 13:20:00,195.93,196.17,195.45,196.17,20629.0,186.3037,186.5319,185.8473,186.5319,20629.0
2022-10-24 13:25:00,196.2,196.22,195.52,195.83,21511.0,186.5604,186.5794,185.9138,186.2086,21511.0
2022-10-24 13:30:00,195.83,196.0,195.51,195.92,10333.0,186.2086,186.3702,185.9043,186.2942,10333.0
2022-10-24 13:35:00,195.95,196.27,195.85,196.06,8793.0,186.3227,186.627,186.2276,186.4273,8793.0
2022-10-24 13:40:00,196.05,196.05,195.84,196.04,7606.0,186.4178,186.4178,186.2181,186.4083,7606.0
2022-10-24 13:45:00,195.95,196.15,195.7,195.9,53450.0,186.3227,186.5129,186.085,186.2751,53450.0
2022-10-24 13:50:00,195.96,196.04,195.75,195.91,8377.0,186.3322,186.4083,186.1325,186.2847,8377.0
2022-10-24 13:55:00,195.93,195.96,195.6,195.7,7820.0,186.3037,186.3322,185.9899,186.085,7820.0
2022-10-24 14:00:00,195.69,196.06,195.66,195.98,15022.0,186.0755,186.4273,186.0469,186.3512,15022.0
2022-10-24 14:05:00,196.05,196.25,195.9,196.12,24411.0,186.4178,186.6079,186.2751,186.4843,24411.0
2022-10-24 14:10:00,196.17,196.17,195.94,195.94,12414.0,186.5319,186.5319,186.3132,186.3132,12414.0
2022-10-24 14:15:00,195.93,196.23,195.86,196.07,23493.0,186.3037,186.5889,186.2371,186.4368,23493.0
2022-10-24 14:20:00,196.03,196.03,195.83,195.96,10025.0,186.3988,186.3988,186.2086,186.3322,10025.0
2022-10-24 14:25:00,195.92,196.01,195.83,195.83,9433.0,186.2942,186.3797,186.2086,186.2086,9433.0
2022-10-24 14:30:00,195.9,196.27,195.79,196.08,9485.0,186.2751,186.627,186.1705,186.4463,9485.0
2022-10-24 14:35:00,196.09,196.09,195.81,195.9,14425.0,186.4558,186.4558,186.1896,186.2751,14425.0
2022-10-24 14:40:00,195.9,196.41,195.73,196.24,18842.0,186.2751,186.7601,186.1135,186.5984,18842.0
2022-10-24 14:45:00,196.27,196.78,196.27,196.63,11344.0,186.627,187.1119,186.627,186.9693,11344.0
2022-10-24 14:50:00,196.71,197.04,196.57,196.9,9332.0,187.0453,187.3591,186.9122,187.226,9332.0
2022-10-24 14:55:00,196.94,197.53,196.94,197.28,9952.0,187.264,187.8251,187.264,187.5873,9952.0
2022-10-24 15:00:00,197.29,197.9,197.22,197.9,13430.0,187.5968,188.1769,187.5303,188.1769,13430.0
2022-10-24 15:05:00,197.94,198.06,197.81,198.03,12571.0,188.2149,188.329,188.0913,188.3005,12571.0
2022-10-24 15:10:00,198.03,198.09,197.66,197.72,13649.0,188.3005,188.3575,187.9487,188.0057,13649.0
2022-10-24 15:15:00,197.77,198.09,197.62,197.91,18165.0,188.0533,188.3575,187.9106,188.1864,18165.0
2022-10-24 15:20:00,197.95,197.95,197.54,197.64,12187.0,188.2244,188.2244,187.8346,187.9297,12187.0
2022-10-24 15:25:00,197.67,197.81,197.45,197.45,10267.0,187.9582,188.0913,187.749,187.749,10267.0
2022-10-24 15:30:00,197.5,197.56,197.13,197.15,26841.0,187.7965,187.8536,187.4447,187.4637,26841.0
2022-10-24 15:35:00,197.15,197.2,196.48,196.5,50715.0,187.4637,187.5113,186.8266,186.8457,50715.0
2022-10-24 15:40:00,196.5,196.9,196.41,196.88,30261.0,186.8457,187.226,186.7601,187.207,30261.0
2022-10-24 15:45:00,196.86,197.49,196.85,197.35,41103.0,187.188,187.787,187.1785,187.6539,41103.0
2022-10-24 15:50:00,197.43,197.49,196.57,196.68,53673.0,187.73,187.787,186.9122,187.0168,53673.0
2022-10-24 15:55:00,196.65,197.04,196.05,196.67,258015.0,186.9883,187.3591,186.4178,187.0073,258015.0
2022-10-25 09:30:00,198.64,200.88,197.22,200.25,63349.0,188.8805,191.0105,187.5303,190.4114,63349.0
2022-10-25 09:35:00,200.17,201.8,200.17,200.78,29745.0,190.3354,191.8853,190.3354,190.9154,29745.0
2022-10-25 09:40:00,200.78,202.51,200.09,202.33,23718.0,190.9154,192.5604,190.2593,192.3892,23718.0
2022-10-25 09:45:00,202.5,203.93,202.4,203.67,20444.0,192.5509,193.9106,192.4558,193.6634,20444.0
2022-10-25 09:50:00,203.63,203.71,202.48,203.27,23556.0,193.6254,193.7014,192.5319,193.283,23556.0
2022-10-25 09:55:00,203.28,203.7,202.68,203.12,38731.0,193.2926,193.6919,192.722,193.1404,38731.0
2022-10-25 10:00:00,203.21,203.38,201.8,202.06,14239.0,193.226,193.3876,191.8853,192.1325,14239.0
2022-10-25 10:05:00,202.11,202.44,201.81,202.35,10529.0,192.18,192.4938,191.8948,192.4082,10529.0
2022-10-25 10:10:00,202.1,202.3,201.1,201.3,15497.0,192.1705,192.3607,191.2197,191.4098,15497.0
2022-10-25 10:15:00,201.5,202.61,201.32,202.3,13127.0,191.6,192.6555,191.4288,192.3607,13127.0
2022-10-25 10:20:00,202.15,202.55,201.74,202.2,10315.0,192.2181,192.5984,191.8282,192.2656,10315.0
2022-10-25 10:25:00,202.24,202.58,202.03,202.44,7782.0,192.3036,192.6269,192.104,192.4938,7782.0
2022-10-25 10:30:00,202.36,203.06,202.29,202.96,11142.0,192.4178,193.0834,192.3512,192.9883,11142.0
2022-10-25 10:35:00,202.99,203.4,202.71,202.72,19490.0,193.0168,193.4067,192.7506,192.7601,19490.0
2022-10-25 10:40:00,202.58,203.21,202.56,203.11,6987.0,192.6269,193.226,192.6079,193.1309,6987.0
2022-10-25 10:45:00,203.12,203.2,202.4,203.02,13092.0,193.1404,193.2165,192.4558,193.0453,13092.0
2022-10-25 10:50:00,203.0,203.2,202.92,203.15,5718.0,193.0263,193.2165,192.9502,193.1689,5718.0
2022-10-25 10:55:00,203.12,203.21,202.61,202.62,7973.0,193.1404,193.226,192.6555,192.665,7973.0
2022-10-25 11:00:00,202.49,202.63,202.2,202.34,10684.0,192.5414,192.6745,192.2656,192.3987,10684.0
2022-10-25 11:05:00,202.26,202.6,202.0,202.4,10010.0,192.3227,192.646,192.0754,192.4558,10010.0
2022-10-25 11:10:00,202.44,202.62,202.25,202.27,11414.0,192.4938,192.665,192.3132,192.3322,11414.0
2022-10-25 11:15:00,202.21,202.58,202.02,202.47,11976.0,192.2751,192.6269,192.0945,192.5223,11976.0
2022-10-25 11:20:00,202.49,202.83,202.32,202.76,13836.0,192.5414,192.8647,192.3797,192.7981,13836.0
2022-10-25 11:25:00,202.7,202.97,202.6,202.84,12351.0,192.741,192.9978,192.646,192.8742,12351.0
2022-10-25 11:30:00,202.8,203.13,202.74,202.93,17048.0,192.8361,193.1499,192.7791,192.9597,17048.0
2022-10-25 11:35:00,202.86,203.25,202.82,203.15,26835.0,192.8932,193.264,192.8552,193.1689,26835.0
2022-10-25 11:40:00,203.16,203.91,203.13,203.87,10040.0,193.1784,193.8916,193.1499,193.8536,10040.0
2022-10-25 11:45:00,203.85,204.39,203.7,204.36,9027.0,193.8345,194.348,193.6919,194.3195,9027.0
2022-10-25 11:50:00,204.37,204.84,204.37,204.57,11006.0,194.329,194.7759,194.329,194.5192,11006.0
2022-10-25 11:55:00,204.55,204.88,204.05,204.19,10767.0,194.5002,194.8139,194.0247,194.1578,10767.0
2022-10-25 12:00:00,204.17,204.2,203.79,203.89,6580.0,194.1388,194.1674,193.7775,193.8726,6580.0
2022-10-25 12:05:00,203.95,204.48,203.95,204.36,8916.0,193.9296,194.4336,193.9296,194.3195,8916.0
2022-10-25 12:10:00,204.49,204.61,204.39,204.53,5650.0,194.4431,194.5572,194.348,194.4811,5650.0
2022-10-25 12:15:00,204.57,204.98,204.57,204.98,7147.0,194.5192,194.909,194.5192,194.909,7147.0
2022-10-25 12:20:00,204.98,205.1,204.73,204.88,8889.0,194.909,195.0231,194.6713,194.8139,8889.0
2022-10-25 12:25:00,204.79,204.79,204.35,204.38,8150.0,194.7284,194.7284,194.31,194.3385,8150.0
2022-10-25 12:30:00,204.38,204.4,203.96,204.0,8514.0,194.3385,194.3575,193.9391,193.9772,8514.0
2022-10-25 12:35:00,204.0,204.34,203.96,204.27,8386.0,193.9772,194.3005,193.9391,194.2339,8386.0
2022-10-25 12:40:00,204.31,204.36,203.98,203.98,11564.0,194.2719,194.3195,193.9582,193.9582,11564.0
2022-10-25 12:45:00,204.02,204.42,203.97,204.0,7712.0,193.9962,194.3765,193.9487,193.9772,7712.0
2022-10-25 12:50:00,204.1,204.19,203.94,203.96,5497.0,194.0723,194.1578,193.9201,193.9391,5497.0
2022-10-25 12:55:00,203.96,203.96,203.69,203.8,3599.0,193.9391,193.9391,193.6824,193.787,3599.0
2022-10-25 13:00:00,203.93,204.13,203.56,203.59,8470.0,193.9106,194.1008,193.5588,193.5873,8470.0
2022-10-25 13:05:00,203.56,204.07,203.47,203.98,4664.0,193.5588,194.0437,193.4732,193.9582,4664.0
2022-10-25 13:10:00,203.97,203.97,203.42,203.42,10688.0,193.9487,193.9487,193.4257,193.4257,10688.0
2022-10-25 13:15:00,203.5,203.72,203.28,203.72,10732.0,193.5017,193.7109,193.2926,193.7109,10732.0
2022-10-25 13:20:00,203.74,203.8,203.56,203.66,7852.0,193.73,193.787,193.5588,193.6539,7852.0
2022-10-25 13:25:00,203.72,204.15,203.69,204.08,7610.0,193.7109,194.1198,193.6824,194.0532,7610.0
2022-10-25 13:30:00,204.14,204.51,204.14,204.51,10720.0,194.1103,194.4621,194.1103,194.4621,10720.0
2022-10-25 13:35:00,204.47,204.47,204.04,204.11,8281.0,194.4241,194.4241,194.0152,194.0818,8281.0
2022-10-25 13:40:00,204.14,204.29,204.0,204.19,7148.0,194.1103,194.2529,193.9772,194.1578,7148.0
2022-10-25 13:45:00,204.14,204.34,203.84,203.92,10436.0,194.1103,194.3005,193.825,193.9011,10436.0
2022-10-25 13:50:00,203.91,204.09,203.8,204.03,7320.0,193.8916,194.0628,193.787,194.0057,7320.0
2022-10-25 13:55:00,204.03,204.22,204.01,204.16,11292.0,194.0057,194.1864,193.9867,194.1293,11292.0
2022-10-25 14:00:00,204.16,204.75,204.16,204.73,8661.0,194.1293,194.6903,194.1293,194.6713,8661.0
2022-10-25 14:05:00,204.7,204.92,204.35,204.35,16561.0,194.6428,194.852,194.31,194.31,16561.0
2022-10-25 14:10:00,204.37,204.53,204.32,204.44,8926.0,194.329,194.4811,194.2815,194.3956,8926.0
2022-10-25 14:15:00,204.4,204.83,204.4,204.78,10219.0,194.3575,194.7664,194.3575,194.7189,10219.0
2022-10-25 14:20:00,204.73,204.74,204.44,204.48,10541.0,194.6713,194.6808,194.3956,194.4336,10541.0
2022-10-25 14:25:00,204.52,204.52,204.33,204.44,12853.0,194.4716,194.4716,194.291,194.3956,12853.0
2022-10-25 14:30:00,204.46,204.73,204.35,204.72,22053.0,194.4146,194.6713,194.31,194.6618,22053.0
2022-10-25 14:35:00,204.7,204.7,204.45,204.55,15082.0,194.6428,194.6428,194.4051,194.5002,15082.0
2022-10-25 14:40:00,204.59,204.61,204.19,204.2,8596.0,194.5382,194.5572,194.1578,194.1674,8596.0
2022-10-25 14:45:00,204.17,204.27,204.06,204.13,11893.0,194.1388,194.2339,194.0342,194.1008,11893.0
2022-10-25 14:50:00,204.13,204.21,204.1,204.19,6754.0,194.1008,194.1769,194.0723,194.1578,6754.0
2022-10-25 14:55:00,204.19,204.21,203.85,203.91,9813.0,194.1578,194.1769,193.8345,193.8916,9813.0
2022-10-25 15:00:00,204.01,204.02,203.76,203.81,17949.0,193.9867,193.9962,193.749,193.7965,17949.0
2022-10-25 15:05:00,203.82,203.85,203.72,203.72,11214.0,193.806,193.8345,193.7109,193.7109,11214.0
2022-10-25 15:10:00,203.72,203.8,203.6,203.8,15834.0,193.7109,193.787,193.5968,193.787,15834.0
2022-10-25 15:15:00,203.74,203.76,203.54,203.62,12445.0,193.73,193.749,193.5398,193.6158,12445.0
2022-10-25 15:20:00,203.65,203.69,203.44,203.54,9078.0,193.6444,193.6824,193.4447,193.5398,9078.0
2022-10-25 15:25:00,203.51,203.94,203.51,203.69,12353.0,193.5113,193.9201,193.5113,193.6824,12353.0
2022-10-25 15:30:00,203.69,204.38,203.63,204.33,24525.0,193.6824,194.3385,193.6254,194.291,24525.0
2022-10-25 15:35:00,204.35,204.79,204.24,204.66,12892.0,194.31,194.7284,194.2054,194.6048,12892.0
2022-10-25 15:40:00,204.71,205.1,204.52,205.01,27812.0,194.6523,195.0231,194.4716,194.9376,27812.0
2022-10-25 15:45:00,204.99,205.02,204.7,205.01,17959.0,194.9185,194.9471,194.6428,194.9376,17959.0
2022-10-25 15:50:00,205.04,205.27,204.81,205.15,49682.0,194.9661,195.1848,194.7474,195.0707,49682.0
2022-10-25 15:55:00,205.22,205.27,204.91,205.13,111202.0,195.1372,195.1848,194.8425,195.0517,111202.0
2022-10-26 09:30:00,202.47,203.58,201.14,203.39,32132.0,192.5223,193.5778,191.2577,193.3971,32132.0
2022-10-26 09:35:00,203.52,204.21,203.06,204.19,7127.0,193.5208,194.1769,193.0834,194.1578,7127.0
2022-10-26 09:40:00,204.26,204.35,203.43,203.67,7485.0,194.2244,194.31,193.4352,193.6634,7485.0
2022-10-26 09:45:00,203.67,205.15,203.64,204.83,9257.0,193.6634,195.0707,193.6349,194.7664,9257.0
2022-10-26 09:50:00,204.74,204.89,203.79,203.79,6610.0,194.6808,194.8235,193.7775,193.7775,6610.0
2022-10-26 09:55:00,203.79,204.0,203.18,203.18,4313.0,193.7775,193.9772,193.1975,193.1975,4313.0
2022-10-26 10:00:00,203.22,204.89,203.12,204.23,11146.0,193.2355,194.8235,193.1404,194.1959,11146.0
2022-10-26 10:05:00,204.02,204.8,204.01,204.29,7881.0,193.9962,194.7379,193.9867,194.2529,7881.0
2022-10-26 10:10:00,204.43,206.63,204.4,205.68,60954.0,194.3861,196.478,194.3575,195.5746,60954.0
2022-10-26 10:15:00,205.6,205.91,205.09,205.3,18394.0,195.4986,195.7933,195.0136,195.2133,18394.0
2022-10-26 10:20:00,205.39,205.54,204.64,204.65,43908.0,195.2989,195.4415,194.5857,194.5952,43908.0
2022-10-26 10:25:00,204.75,205.5,204.43,205.33,24946.0,194.6903,195.4035,194.3861,195.2418,24946.0
2022-10-26 10:30:00,205.33,205.64,205.0,205.57,6385.0,195.2418,195.5366,194.928,195.47,6385.0
2022-10-26 10:35:00,205.47,206.31,205.34,206.31,20529.0,195.375,196.1737,195.2513,196.1737,20529.0
2022-10-26 10:40:00,206.47,206.87,206.24,206.77,9934.0,196.3258,196.7062,196.1071,196.6111,9934.0
2022-10-26 10:45:00,206.67,207.1,206.54,207.02,6915.0,196.516,196.9249,196.3924,196.8488,6915.0
2022-10-26 10:50:00,207.06,207.61,207.06,207.24,15997.0,196.8868,197.4098,196.8868,197.058,15997.0
2022-10-26 10:55:00,207.1,207.17,206.39,206.4,4694.0,196.9249,196.9914,196.2498,196.2593,4694.0
2022-10-26 11:00:00,206.36,206.96,206.31,206.65,9016.0,196.2212,196.7917,196.1737,196.497,9016.0
2022-10-26 11:05:00,206.43,206.92,206.43,206.79,7648.0,196.2878,196.7537,196.2878,196.6301,7648.0
2022-10-26 11:10:00,206.83,207.21,206.49,207.21,5824.0,196.6681,197.0295,196.3448,197.0295,5824.0
2022-10-26 11:15:00,207.07,207.32,206.89,207.18,8775.0,196.8963,197.1341,196.7252,197.0009,8775.0
2022-10-26 11:20:00,207.23,207.23,206.88,206.93,5804.0,197.0485,197.0485,196.7157,196.7632,5804.0
2022-10-26 11:25:00,207.06,207.1,206.65,206.93,5320.0,196.8868,196.9249,196.497,196.7632,5320.0
2022-10-26 11:30:00,207.02,207.6,206.9,207.6,9296.0,196.8488,197.4003,196.7347,197.4003,9296.0
2022-10-26 11:35:00,207.53,207.76,207.39,207.7,5520.0,197.3337,197.5524,197.2006,197.4954,5520.0
2022-10-26 11:40:00,207.73,208.17,207.66,207.97,10244.0,197.5239,197.9423,197.4574,197.7521,10244.0
2022-10-26 11:45:00,207.99,208.22,207.63,207.68,10657.0,197.7711,197.9898,197.4288,197.4764,10657.0
2022-10-26 11:50:00,207.68,207.78,207.33,207.42,4454.0,197.4764,197.5715,197.1436,197.2291,4454.0
2022-10-26 11:55:00,207.42,207.89,207.21,207.72,3408.0,197.2291,197.6761,197.0295,197.5144,3408.0
2022-10-26 12:00:00,207.81,208.63,207.8,208.4,5850.0,197.6,198.3797,197.5905,198.161,5850.0
2022-10-26 12:05:00,208.45,208.45,208.13,208.18,5805.0,198.2085,198.2085,197.9043,197.9518,5805.0
2022-10-26 12:10:00,208.27,208.72,208.1,208.55,12748.0,198.0374,198.4653,197.8757,198.3036,12748.0
2022-10-26 12:15:00,208.47,209.2,208.47,209.04,6828.0,198.2276,198.9217,198.2276,198.7696,6828.0
2022-10-26 12:20:00,209.09,209.38,209.06,209.35,7783.0,198.8171,199.0929,198.7886,199.0643,7783.0
2022-10-26 12:25:00,209.37,209.37,208.77,208.82,6379.0,199.0833,199.0833,198.5128,198.5604,6379.0
2022-10-26 12:30:00,208.93,209.25,208.69,208.7,6225.0,198.665,198.9692,198.4368,198.4463,6225.0
2022-10-26 12:35:00,208.67,208.84,208.51,208.78,7629.0,198.4177,198.5794,198.2656,198.5223,7629.0
2022-10-26 12:40:00,208.9,208.9,208.22,208.22,3210.0,198.6364,198.6364,197.9898,197.9898,3210.0
2022-10-26 12:45:00,208.3,208.3,207.62,207.62,4995.0,198.0659,198.0659,197.4193,197.4193,4995.0
2022-10-26 12:50:00,207.63,207.63,207.31,207.31,5935.0,197.4288,197.4288,197.1246,197.1246,5935.0
2022-10-26 12:55:00,207.31,207.4,206.47,206.6,5503.0,197.1246,197.2101,196.3258,196.4494,5503.0
2022-10-26 13:00:00,206.66,206.78,206.31,206.62,4375.0,196.5065,196.6206,196.1737,196.4685,4375.0
2022-10-26 13:05:00,206.72,206.79,206.42,206.79,6039.0,196.5635,196.6301,196.2783,196.6301,6039.0
2022-10-26 13:10:00,206.83,206.91,206.44,206.75,23509.0,196.6681,196.7442,196.2973,196.5921,23509.0
2022-10-26 13:15:00,206.64,207.12,206.46,207.11,7458.0,196.4875,196.9439,196.3163,196.9344,7458.0
2022-10-26 13:20:00,207.14,207.34,206.9,207.0,14443.0,196.9629,197.1531,196.7347,196.8298,14443.0
2022-10-26 13:25:00,206.97,206.97,206.39,206.47,11064.0,196.8013,196.8013,196.2498,196.3258,11064.0
2022-10-26 13:30:00,206.31,206.38,206.22,206.35,4081.0,196.1737,196.2402,196.0881,196.2117,4081.0
2022-10-26 13:35:00,206.37,206.97,206.36,206.81,7545.0,196.2307,196.8013,196.2212,196.6491,7545.0
2022-10-26 13:40:00,206.84,207.26,206.77,207.02,4517.0,196.6776,197.077,196.6111,196.8488,4517.0
2022-10-26 13:45:00,207.01,207.13,206.62,206.69,6588.0,196.8393,196.9534,196.4685,196.535,6588.0
2022-10-26 13:50:00,206.69,206.99,206.69,206.92,6441.0,196.535,196.8203,196.535,196.7537,6441.0
2022-10-26 13:55:00,206.82,207.05,206.62,206.96,5654.0,196.6586,196.8773,196.4685,196.7917,5654.0
2022-10-26 14:00:00,206.93,207.17,206.85,207.16,3449.0,196.7632,196.9914,196.6872,196.9819,3449.0
2022-10-26 14:05:00,207.16,207.19,206.92,206.92,6458.0,196.9819,197.0104,196.7537,196.7537,6458.0
2022-10-26 14:10:00,206.96,207.19,206.81,206.81,4689.0,196.7917,197.0104,196.6491,196.6491,4689.0
2022-10-26 14:15:00,206.86,206.86,206.43,206.55,12124.0,196.6967,196.6967,196.2878,196.4019,12124.0
2022-10-26 14:20:00,206.47,206.49,206.2,206.33,2964.0,196.3258,196.3448,196.0691,196.1927,2964.0
2022-10-26 14:25:00,206.33,206.47,206.03,206.21,4344.0,196.1927,196.3258,195.9074,196.0786,4344.0
2022-10-26 14:30:00,206.18,206.24,206.03,206.07,2600.0,196.0501,196.1071,195.9074,195.9455,2600.0
2022-10-26 14:35:00,206.11,206.55,206.0,206.36,6499.0,195.9835,196.4019,195.8789,196.2212,6499.0
2022-10-26 14:40:00,206.43,206.43,205.66,205.67,7724.0,196.2878,196.2878,195.5556,195.5651,7724.0
2022-10-26 14:45:00,205.67,205.95,205.66,205.89,5179.0,195.5651,195.8314,195.5556,195.7743,5179.0
2022-10-26 14:50:00,205.9,205.93,205.74,205.88,3077.0,195.7838,195.8124,195.6317,195.7648,3077.0
2022-10-26 14:55:00,205.93,206.14,205.75,205.93,6274.0,195.8124,196.012,195.6412,195.8124,6274.0
2022-10-26 15:00:00,205.98,205.98,205.24,205.45,21469.0,195.8599,195.8599,195.1563,195.3559,21469.0
2022-10-26 15:05:00,205.46,205.66,205.27,205.66,10270.0,195.3654,195.5556,195.1848,195.5556,10270.0
2022-10-26 15:10:00,205.65,205.83,205.4,205.76,6106.0,195.5461,195.7173,195.3084,195.6507,6106.0
2022-10-26 15:15:00,205.83,206.24,205.83,206.24,6359.0,195.7173,196.1071,195.7173,196.1071,6359.0
2022-10-26 15:20:00,206.22,206.25,205.89,205.9,5544.0,196.0881,196.1166,195.7743,195.7838,5544.0
2022-10-26 15:25:00,205.94,206.28,205.71,206.22,25019.0,195.8219,196.1452,195.6032,196.0881,25019.0
2022-10-26 15:30:00,206.24,206.33,205.8,205.91,11576.0,196.1071,196.1927,195.6887,195.7933,11576.0
2022-10-26 15:35:00,205.82,205.9,205.53,205.76,15060.0,195.7078,195.7838,195.432,195.6507,15060.0
2022-10-26 15:40:00,205.79,206.13,205.75,205.84,12667.0,195.6792,196.0025,195.6412,195.7268,12667.0
2022-10-26 15:45:00,205.87,206.27,205.76,206.27,28293.0,195.7553,196.1356,195.6507,196.1356,28293.0
2022-10-26 15:50:00,206.38,206.38,205.74,206.0,33138.0,196.2402,196.2402,195.6317,195.8789,33138.0
2022-10-26 15:55:00,205.99,206.05,205.57,206.03,96026.0,195.8694,195.9265,195.47,195.9074,96026.0
2022-10-27 09:30:00,206.31,206.98,205.75,205.75,25049.0,196.1737,196.8108,195.6412,195.6412,25049.0
2022-10-27 09:35:00,205.95,206.76,205.23,206.49,5853.0,195.8314,196.6016,195.1467,196.3448,5853.0
2022-10-27 09:40:00,206.47,206.55,205.19,206.55,12199.0,196.3258,196.4019,195.1087,196.4019,12199.0
2022-10-27 09:45:00,206.46,206.78,205.8,205.88,8242.0,196.3163,196.6206,195.6887,195.7648,8242.0
2022-10-27 09:50:00,205.91,205.91,204.84,205.03,9033.0,195.7933,195.7933,194.7759,194.9566,9033.0
2022-10-27 09:55:00,204.95,205.16,204.44,205.09,9616.0,194.8805,195.0802,194.3956,195.0136,9616.0
2022-10-27 10:00:00,205.01,205.58,204.8,205.46,7451.0,194.9376,195.4795,194.7379,195.3654,7451.0
2022-10-27 10:05:00,205.76,206.31,205.48,205.79,4400.0,195.6507,196.1737,195.3845,195.6792,4400.0
2022-10-27 10:10:00,205.65,206.86,205.15,206.6,6920.0,195.5461,196.6967,195.0707,196.4494,6920.0
2022-10-27 10:15:00,206.57,207.31,206.38,206.72,5098.0,196.4209,197.1246,196.2402,196.5635,5098.0
2022-10-27 10:20:00,206.67,207.01,206.26,206.44,9345.0,196.516,196.8393,196.1261,196.2973,9345.0
2022-10-27 10:25:00,206.54,206.97,206.46,206.65,3323.0,196.3924,196.8013,196.3163,196.497,3323.0
2022-10-27 10:30:00,206.98,207.6,206.89,206.89,3892.0,196.8108,197.4003,196.7252,196.7252,3892.0
2022-10-27 10:35:00,206.85,207.0,206.18,206.18,5337.0,196.6872,196.8298,196.0501,196.0501,5337.0
2022-10-27 10:40:00,206.31,206.36,205.95,205.96,5321.0,196.1737,196.2212,195.8314,195.8409,5321.0
2022-10-27 10:45:00,205.82,206.63,205.76,206.28,4435.0,195.7078,196.478,195.6507,196.1452,4435.0
2022-10-27 10:50:00,206.27,206.76,206.27,206.55,2640.0,196.1356,196.6016,196.1356,196.4019,2640.0
2022-10-27 10:55:00,206.39,206.39,205.05,205.05,2400.0,196.2498,196.2498,194.9756,194.9756,2400.0
2022-10-27 11:00:00,205.1,206.18,205.09,205.87,7121.0,195.0231,196.0501,195.0136,195.7553,7121.0
2022-10-27 11:05:00,205.72,205.98,205.56,205.98,3644.0,195.6127,195.8599,195.4605,195.8599,3644.0
2022-10-27 11:10:00,206.15,206.28,205.39,205.86,4279.0,196.0215,196.1452,195.2989,195.7458,4279.0
2022-10-27 11:15:00,205.84,205.97,205.41,205.41,6481.0,195.7268,195.8504,195.3179,195.3179,6481.0
2022-10-27 11:20:00,205.51,206.04,205.5,205.85,7048.0,195.413,195.9169,195.4035,195.7363,7048.0
2022-10-27 11:25:00,205.83,205.83,205.14,205.34,3732.0,195.7173,195.7173,195.0612,195.2513,3732.0
2022-10-27 11:30:00,205.11,205.52,204.82,205.19,9893.0,195.0326,195.4225,194.7569,195.1087,9893.0
2022-10-27 11:35:00,205.06,205.5,204.59,204.92,7055.0,194.9851,195.4035,194.5382,194.852,7055.0
2022-10-27 11:40:00,204.9,205.11,204.71,204.83,4349.0,194.833,195.0326,194.6523,194.7664,4349.0
2022-10-27 11:45:00,204.72,205.14,204.58,205.06,3679.0,194.6618,195.0612,194.5287,194.9851,3679.0
2022-10-27 11:50:00,205.03,205.03,204.58,204.96,4884.0,194.9566,194.9566,194.5287,194.89,4884.0
2022-10-27 11:55:00,205.01,205.01,204.57,204.57,3466.0,194.9376,194.9376,194.5192,194.5192,3466.0
2022-10-27 12:00:00,204.59,205.11,204.59,204.99,5344.0,194.5382,195.0326,194.5382,194.9185,5344.0
2022-10-27 12:05:00,205.17,205.37,205.04,205.08,3044.0,195.0897,195.2799,194.9661,195.0041,3044.0
2022-10-27 12:10:00,205.03,205.12,204.9,205.12,2163.0,194.9566,195.0422,194.833,195.0422,2163.0
2022-10-27 12:15:00,205.01,205.27,205.0,205.04,4904.0,194.9376,195.1848,194.928,194.9661,4904.0
2022-10-27 12:20:00,205.1,205.1,204.54,204.54,6512.0,195.0231,195.0231,194.4906,194.4906,6512.0
2022-10-27 12:25:00,204.51,204.62,203.95,204.02,8864.0,194.4621,194.5667,193.9296,193.9962,8864.0
2022-10-27 12:30:00,203.93,204.66,203.89,204.66,6437.0,193.9106,194.6048,193.8726,194.6048,6437.0
2022-10-27 12:35:00,204.6,204.99,204.45,204.98,3394.0,194.5477,194.9185,194.4051,194.909,3394.0
2022-10-27 12:40:00,204.92,204.98,204.52,204.66,3017.0,194.852,194.909,194.4716,194.6048,3017.0
2022-10-27 12:45:00,204.61,205.01,204.54,204.93,4954.0,194.5572,194.9376,194.4906,194.8615,4954.0
2022-10-27 12:50:00,204.81,205.01,204.77,204.95,13789.0,194.7474,194.9376,194.7093,194.8805,13789.0
2022-10-27 12:55:00,204.93,205.15,204.9,205.13,5922.0,194.8615,195.0707,194.833,195.0517,5922.0
2022-10-27 13:00:00,205.16,205.37,205.03,205.11,6029.0,195.0802,195.2799,194.9566,195.0326,6029.0
2022-10-27 13:05:00,205.23,206.09,205.23,206.02,3000.0,195.1467,195.9645,195.1467,195.8979,3000.0
2022-10-27 13:10:00,205.99,206.0,205.74,206.0,5504.0,195.8694,195.8789,195.6317,195.8789,5504.0
2022-10-27 13:15:00,205.95,205.98,205.56,205.98,6292.0,195.8314,195.8599,195.4605,195.8599,6292.0
2022-10-27 13:20:00,205.91,206.24,205.91,206.01,2744.0,195.7933,196.1071,195.7933,195.8884,2744.0
2022-10-27 13:25:00,206.01,206.08,205.34,205.35,15060.0,195.8884,195.955,195.2513,195.2609,15060.0
2022-10-27 13:30:00,205.43,205.43,205.17,205.25,4992.0,195.3369,195.3369,195.0897,195.1658,4992.0
2022-10-27 13:35:00,205.22,205.35,204.95,205.05,7855.0,195.1372,195.2609,194.8805,194.9756,7855.0
2022-10-27 13:40:00,205.02,205.4,205.02,205.16,6400.0,194.9471,195.3084,194.9471,195.0802,6400.0
2022-10-27 13:45:00,205.12,205.31,205.05,205.27,12832.0,195.0422,195.2228,194.9756,195.1848,12832.0
2022-10-27 13:50:00,205.27,205.27,204.93,204.93,9990.0,195.1848,195.1848,194.8615,194.8615,9990.0
2022-10-27 13:55:00,204.93,205.07,204.51,204.53,6188.0,194.8615,194.9946,194.4621,194.4811,6188.0
2022-10-27 14:00:00,204.53,204.65,204.34,204.34,4533.0,194.4811,194.5952,194.3005,194.3005,4533.0
2022-10-27 14:05:00,204.4,204.4,203.91,204.04,14996.0,194.3575,194.3575,193.8916,194.0152,14996.0
2022-10-27 14:10:00,204.14,204.31,204.06,204.28,3394.0,194.1103,194.2719,194.0342,194.2434,3394.0
2022-10-27 14:15:00,204.2,204.37,204.14,204.33,3715.0,194.1674,194.329,194.1103,194.291,3715.0
2022-10-27 14:20:00,204.34,204.54,204.14,204.52,15992.0,194.3005,194.4906,194.1103,194.4716,15992.0
2022-10-27 14:25:00,204.52,204.61,204.42,204.53,2708.0,194.4716,194.5572,194.3765,194.4811,2708.0
2022-10-27 14:30:00,204.49,204.7,204.23,204.61,3995.0,194.4431,194.6428,194.1959,194.5572,3995.0
2022-10-27 14:35:00,204.53,204.63,204.5,204.57,4537.0,194.4811,194.5762,194.4526,194.5192,4537.0
2022-10-27 14:40:00,204.5,204.78,204.45,204.62,12508.0,194.4526,194.7189,194.4051,194.5667,12508.0
2022-10-27 14:45:00,204.61,204.88,204.51,204.68,5172.0,194.5572,194.8139,194.4621,194.6238,5172.0
2022-10-27 14:50:00,204.73,204.82,204.64,204.81,5844.0,194.6713,194.7569,194.5857,194.7474,5844.0
2022-10-27 14:55:00,204.81,204.82,204.36,204.42,6591.0,194.7474,194.7569,194.3195,194.3765,6591.0
2022-10-27 15:00:00,204.54,204.87,204.47,204.48,23262.0,194.4906,194.8044,194.4241,194.4336,23262.0
2022-10-27 15:05:00,204.5,204.53,203.75,203.79,10438.0,194.4526,194.4811,193.7395,193.7775,10438.0
2022-10-27 15:10:00,203.86,204.4,203.86,204.36,4389.0,193.8441,194.3575,193.8441,194.3195,4389.0
2022-10-27 15:15:00,204.33,204.58,204.32,204.47,5228.0,194.291,194.5287,194.2815,194.4241,5228.0
2022-10-27 15:20:00,204.51,204.89,204.51,204.83,7684.0,194.4621,194.8235,194.4621,194.7664,7684.0
2022-10-27 15:25:00,204.83,205.1,204.73,205.09,10648.0,194.7664,195.0231,194.6713,195.0136,10648.0
2022-10-27 15:30:00,205.03,205.5,204.87,205.09,15269.0,194.9566,195.4035,194.8044,195.0136,15269.0
2022-10-27 15:35:00,205.11,205.11,204.68,204.88,8648.0,195.0326,195.0326,194.6238,194.8139,8648.0
2022-10-27 15:40:00,204.9,205.23,204.85,204.95,11579.0,194.833,195.1467,194.7854,194.8805,11579.0
2022-10-27 15:45:00,204.86,205.03,204.54,204.75,20976.0,194.7949,194.9566,194.4906,194.6903,20976.0
2022-10-27 15:50:00,204.9,205.14,204.35,204.39,27341.0,194.833,195.0612,194.31,194.348,27341.0
2022-10-27 15:55:00,204.38,204.59,204.04,204.59,81924.0,194.3385,194.5382,194.0152,194.5382,81924.0
2022-10-28 09:30:00,203.58,204.35,202.79,204.16,28318.0,193.5778,194.31,192.8266,194.1293,28318.0
2022-10-28 09:35:00,204.14,205.04,204.08,204.41,6004.0,194.1103,194.9661,194.0532,194.367,6004.0
2022-10-28 09:40:00,204.59,205.43,204.59,205.05,8097.0,194.5382,195.3369,194.5382,194.9756,8097.0
2022-10-28 09:45:00,204.89,205.15,203.86,203.87,11330.0,194.8235,195.0707,193.8441,193.8536,11330.0
2022-10-28 09:50:00,203.91,204.11,203.44,203.89,11603.0,193.8916,194.0818,193.4447,193.8726,11603.0
2022-10-28 09:55:00,203.76,204.61,203.62,204.6,6636.0,193.749,194.5572,193.6158,194.5477,6636.0
2022-10-28 10:00:00,204.62,204.88,203.51,203.91,10650.0,194.5667,194.8139,193.5113,193.8916,10650.0
2022-10-28 10:05:00,204.0,204.62,203.51,203.71,7900.0,193.9772,194.5667,193.5113,193.7014,7900.0
2022-10-28 10:10:00,203.78,203.78,202.85,203.59,11013.0,193.768,193.768,192.8837,193.5873,11013.0
2022-10-28 10:15:00,203.61,204.41,203.44,204.18,10407.0,193.6063,194.367,193.4447,194.1483,10407.0
2022-10-28 10:20:00,204.16,204.44,203.71,203.97,7831.0,194.1293,194.3956,193.7014,193.9487,7831.0
2022-10-28 10:25:00,204.01,205.24,204.0,204.68,9222.0,193.9867,195.1563,193.9772,194.6238,9222.0
2022-10-28 10:30:00,204.69,205.64,204.69,205.46,5060.0,194.6333,195.5366,194.6333,195.3654,5060.0
2022-10-28 10:35:00,205.46,205.9,205.23,205.9,3060.0,195.3654,195.7838,195.1467,195.7838,3060.0
2022-10-28 10:40:00,205.69,206.34,205.69,206.24,5160.0,195.5841,196.2022,195.5841,196.1071,5160.0
2022-10-28 10:45:00,206.34,207.16,206.3,207.09,8664.0,196.2022,196.9819,196.1642,196.9154,8664.0
2022-10-28 10:50:00,207.16,207.39,206.84,207.39,7724.0,196.9819,197.2006,196.6776,197.2006,7724.0
2022-10-28 10:55:00,207.29,207.51,206.93,206.93,4017.0,197.1055,197.3147,196.7632,196.7632,4017.0
2022-10-28 11:00:00,206.98,207.25,206.42,206.43,6712.0,196.8108,197.0675,196.2783,196.2878,6712.0
2022-10-28 11:05:00,206.48,206.59,206.11,206.58,6683.0,196.3353,196.4399,195.9835,196.4304,6683.0
2022-10-28 11:10:00,206.71,206.85,206.18,206.39,2835.0,196.554,196.6872,196.0501,196.2498,2835.0
2022-10-28 11:15:00,206.24,206.32,205.74,205.97,7798.0,196.1071,196.1832,195.6317,195.8504,7798.0
2022-10-28 11:20:00,206.01,206.08,205.5,205.73,5763.0,195.8884,195.955,195.4035,195.6222,5763.0
2022-10-28 11:25:00,205.73,206.08,205.27,205.7,11662.0,195.6222,195.955,195.1848,195.5937,11662.0
2022-10-28 11:30:00,205.72,205.85,205.27,205.27,3217.0,195.6127,195.7363,195.1848,195.1848,3217.0
2022-10-28 11:35:00,205.16,205.37,204.99,204.99,13427.0,195.0802,195.2799,194.9185,194.9185,13427.0
2022-10-28 11:40:00,205.04,205.81,205.04,205.76,6563.0,194.9661,195.6982,194.9661,195.6507,6563.0
2022-10-28 11:45:00,205.75,205.85,205.58,205.6,5637.0,195.6412,195.7363,195.4795,195.4986,5637.0
2022-10-28 11:50:00,205.6,206.05,205.5,205.78,9173.0,195.4986,195.9265,195.4035,195.6697,9173.0
2022-10-28 11:55:00,205.85,205.96,205.61,205.67,4151.0,195.7363,195.8409,195.5081,195.5651,4151.0
2022-10-28 12:00:00,205.65,205.99,205.63,205.81,4240.0,195.5461,195.8694,195.5271,195.6982,4240.0
2022-10-28 12:05:00,205.88,206.0,205.54,205.99,4531.0,195.7648,195.8789,195.4415,195.8694,4531.0
2022-10-28 12:10:00,206.03,206.33,206.01,206.29,4910.0,195.9074,196.1927,195.8884,196.1547,4910.0
2022-10-28 12:15:00,206.29,206.68,206.29,206.62,3348.0,196.1547,196.5255,196.1547,196.4685,3348.0
2022-10-28 12:20:00,206.64,207.01,206.64,207.01,4300.0,196.4875,196.8393,196.4875,196.8393,4300.0
2022-10-28 12:25:00,206.91,207.18,206.9,206.93,1778.0,196.7442,197.0009,196.7347,196.7632,1778.0
2022-10-28 12:30:00,206.94,207.06,206.87,206.94,5915.0,196.7727,196.8868,196.7062,196.7727,5915.0
2022-10-28 12:35:00,207.02,207.06,206.69,206.7,5200.0,196.8488,196.8868,196.535,196.5445,5200.0
2022-10-28 12:40:00,206.66,206.84,206.4,206.57,4116.0,196.5065,196.6776,196.2593,196.4209,4116.0
2022-10-28 12:45:00,206.61,206.87,206.47,206.87,7231.0,196.4589,196.7062,196.3258,196.7062,7231.0
2022-10-28 12:50:00,206.98,207.09,206.97,207.05,5150.0,196.8108,196.9154,196.8013,196.8773,5150.0
2022-10-28 12:55:00,207.08,207.28,207.0,207.23,9113.0,196.9059,197.096,196.8298,197.0485,9113.0
2022-10-28 13:00:00,207.18,207.4,207.12,207.2,7412.0,197.0009,197.2101,196.9439,197.02,7412.0
2022-10-28 13:05:00,207.22,207.54,207.21,207.43,6073.0,197.039,197.3433,197.0295,197.2387,6073.0
2022-10-28 13:10:00,207.54,207.6,207.29,207.52,5519.0,197.3433,197.4003,197.1055,197.3242,5519.0
2022-10-28 13:15:00,207.48,207.55,207.37,207.37,4793.0,197.2862,197.3528,197.1816,197.1816,4793.0
2022-10-28 13:20:00,207.39,207.57,207.38,207.49,7088.0,197.2006,197.3718,197.1911,197.2957,7088.0
2022-10-28 13:25:00,207.46,207.47,207.28,207.34,3245.0,197.2672,197.2767,197.096,197.1531,3245.0
2022-10-28 13:30:00,207.42,207.54,207.34,207.44,5013.0,197.2291,197.3433,197.1531,197.2482,5013.0
2022-10-28 13:35:00,207.53,207.77,207.46,207.71,5655.0,197.3337,197.562,197.2672,197.5049,5655.0
2022-10-28 13:40:00,207.74,207.75,207.53,207.53,2917.0,197.5334,197.5429,197.3337,197.3337,2917.0
2022-10-28 13:45:00,207.62,207.65,207.42,207.42,3836.0,197.4193,197.4478,197.2291,197.2291,3836.0
2022-10-28 13:50:00,207.4,207.54,207.36,207.5,3962.0,197.2101,197.3433,197.1721,197.3052,3962.0
2022-10-28 13:55:00,207.51,207.54,207.0,207.0,8630.0,197.3147,197.3433,196.8298,196.8298,8630.0
2022-10-28 14:00:00,206.92,207.25,206.91,206.98,4711.0,196.7537,197.0675,196.7442,196.8108,4711.0
2022-10-28 14:05:00,206.98,207.2,206.9,206.96,3265.0,196.8108,197.02,196.7347,196.7917,3265.0
2022-10-28 14:10:00,206.91,207.06,206.81,206.99,5173.0,196.7442,196.8868,196.6491,196.8203,5173.0
2022-10-28 14:15:00,207.01,207.25,207.01,207.06,3994.0,196.8393,197.0675,196.8393,196.8868,3994.0
2022-10-28 14:20:00,207.11,207.2,207.09,207.17,3214.0,196.9344,197.02,196.9154,196.9914,3214.0
2022-10-28 14:25:00,207.17,207.2,207.02,207.05,2585.0,196.9914,197.02,196.8488,196.8773,2585.0
2022-10-28 14:30:00,207.01,207.3,206.91,207.3,5550.0,196.8393,197.115,196.7442,197.115,5550.0
2022-10-28 14:35:00,207.3,207.53,207.29,207.44,8726.0,197.115,197.3337,197.1055,197.2482,8726.0
2022-10-28 14:40:00,207.45,207.69,207.43,207.6,7445.0,197.2577,197.4859,197.2387,197.4003,7445.0
2022-10-28 14:45:00,207.6,207.76,207.6,207.64,8148.0,197.4003,197.5524,197.4003,197.4383,8148.0
2022-10-28 14:50:00,207.64,207.76,207.57,207.75,14880.0,197.4383,197.5524,197.3718,197.5429,14880.0
2022-10-28 14:55:00,207.71,207.8,207.19,207.23,9524.0,197.5049,197.5905,197.0104,197.0485,9524.0
2022-10-28 15:00:00,207.28,207.68,207.2,207.34,6363.0,197.096,197.4764,197.02,197.1531,6363.0
2022-10-28 15:05:00,207.39,207.45,207.07,207.24,9405.0,197.2006,197.2577,196.8963,197.058,9405.0
2022-10-28 15:10:00,207.24,207.31,206.81,206.81,16393.0,197.058,197.1246,196.6491,196.6491,16393.0
2022-10-28 15:15:00,206.84,207.01,206.8,206.98,8589.0,196.6776,196.8393,196.6396,196.8108,8589.0
2022-10-28 15:20:00,207.0,207.22,206.92,207.05,12897.0,196.8298,197.039,196.7537,196.8773,12897.0
2022-10-28 15:25:00,207.01,207.21,206.92,207.13,16850.0,196.8393,197.0295,196.7537,196.9534,16850.0
2022-10-28 15:30:00,207.09,207.14,206.95,207.07,13868.0,196.9154,196.9629,196.7822,196.8963,13868.0
2022-10-28 15:35:00,207.05,207.06,206.76,207.02,13662.0,196.8773,196.8868,196.6016,196.8488,13662.0
2022-10-28 15:40:00,206.97,207.23,206.92,207.1,23686.0,196.8013,197.0485,196.7537,196.9249,23686.0
2022-10-28 15:45:00,207.09,207.29,206.97,207.29,21373.0,196.9154,197.1055,196.8013,197.1055,21373.0
2022-10-28 15:50:00,207.28,207.49,206.91,206.91,56433.0,197.096,197.2957,196.7442,196.7442,56433.0
2022-10-28 15:55:00,206.94,206.97,206.44,206.47,201420.0,196.7727,196.8013,196.2973,196.3258,201420.0
2022-10-31 09:30:00,204.37,204.48,202.15,203.52,46834.0,194.329,194.4336,192.2181,193.5208,46834.0
2022-10-31 09:35:00,203.37,204.27,203.2,203.29,24839.0,193.3781,194.2339,193.2165,193.3021,24839.0
2022-10-31 09:40:00,203.28,203.67,203.0,203.2,20845.0,193.2926,193.6634,193.0263,193.2165,20845.0
2022-10-31 09:45:00,202.97,203.07,201.72,201.72,12382.0,192.9978,193.0929,191.8092,191.8092,12382.0
2022-10-31 09:50:00,201.49,202.6,201.3,202.44,14169.0,191.5905,192.646,191.4098,192.4938,14169.0
2022-10-31 09:55:00,202.59,203.01,201.96,202.25,25428.0,192.6365,193.0358,192.0374,192.3132,25428.0
2022-10-31 10:00:00,202.25,202.42,198.57,201.7,112747.0,192.3132,192.4748,188.814,191.7902,112747.0
2022-10-31 10:05:00,201.82,201.85,200.89,200.89,17816.0,191.9043,191.9328,191.02,191.02,17816.0
2022-10-31 10:10:00,201.0,201.78,200.91,201.78,12901.0,191.1246,191.8662,191.039,191.8662,12901.0
2022-10-31 10:15:00,201.79,202.17,201.57,201.94,11189.0,191.8758,192.2371,191.6666,192.0184,11189.0
2022-10-31 10:20:00,201.98,202.08,200.91,201.04,17800.0,192.0564,192.1515,191.039,191.1626,17800.0
2022-10-31 10:25:00,201.1,201.27,200.94,201.17,12510.0,191.2197,191.3813,191.0675,191.2862,12510.0
2022-10-31 10:30:00,201.05,201.29,200.7,201.18,12244.0,191.1721,191.4003,190.8393,191.2957,12244.0
2022-10-31 10:35:00,201.18,201.65,201.07,201.4,17383.0,191.2957,191.7426,191.1911,191.5049,17383.0
2022-10-31 10:40:00,201.29,202.0,201.21,201.97,20705.0,191.4003,192.0754,191.3243,192.0469,20705.0
2022-10-31 10:45:00,201.96,202.39,201.8,201.91,14516.0,192.0374,192.4463,191.8853,191.9899,14516.0
2022-10-31 10:50:00,201.78,201.97,201.37,201.37,8165.0,191.8662,192.0469,191.4764,191.4764,8165.0
2022-10-31 10:55:00,201.49,201.7,201.21,201.45,11573.0,191.5905,191.7902,191.3243,191.5525,11573.0
2022-10-31 11:00:00,201.46,201.71,201.3,201.65,14126.0,191.562,191.7997,191.4098,191.7426,14126.0
2022-10-31 11:05:00,201.65,202.07,201.39,201.81,11149.0,191.7426,192.142,191.4954,191.8948,11149.0
2022-10-31 11:10:00,201.8,201.87,201.62,201.68,16378.0,191.8853,191.9518,191.7141,191.7712,16378.0
2022-10-31 11:15:00,201.76,201.98,201.67,201.81,10611.0,191.8472,192.0564,191.7617,191.8948,10611.0
2022-10-31 11:20:00,201.88,202.11,201.57,201.94,10525.0,191.9613,192.18,191.6666,192.0184,10525.0
2022-10-31 11:25:00,202.03,202.26,202.0,202.0,10133.0,192.104,192.3227,192.0754,192.0754,10133.0
2022-10-31 11:30:00,202.11,202.2,201.81,202.05,12654.0,192.18,192.2656,191.8948,192.123,12654.0
2022-10-31 11:35:00,201.98,202.19,201.85,201.85,5409.0,192.0564,192.2561,191.9328,191.9328,5409.0
2022-10-31 11:40:00,201.9,202.24,201.84,202.24,9918.0,191.9804,192.3036,191.9233,192.3036,9918.0
2022-10-31 11:45:00,202.23,202.25,201.85,201.89,8481.0,192.2941,192.3132,191.9328,191.9708,8481.0
2022-10-31 11:50:00,201.84,202.53,201.84,202.53,10575.0,191.9233,192.5794,191.9233,192.5794,10575.0
2022-10-31 11:55:00,202.49,202.56,201.34,201.52,11360.0,192.5414,192.6079,191.4479,191.619,11360.0
2022-10-31 12:00:00,201.64,201.82,201.37,201.75,8357.0,191.7331,191.9043,191.4764,191.8377,8357.0
2022-10-31 12:05:00,201.72,201.91,201.45,201.65,10050.0,191.8092,191.9899,191.5525,191.7426,10050.0
2022-10-31 12:10:00,201.61,202.31,201.55,202.19,6108.0,191.7046,192.3702,191.6475,192.2561,6108.0
2022-10-31 12:15:00,202.24,202.45,202.0,202.02,94423.0,192.3036,192.5033,192.0754,192.0945,94423.0
2022-10-31 12:20:00,202.03,202.24,201.69,201.85,11445.0,192.104,192.3036,191.7807,191.9328,11445.0
2022-10-31 12:25:00,201.9,201.98,201.4,201.4,6185.0,191.9804,192.0564,191.5049,191.5049,6185.0
2022-10-31 12:30:00,201.48,201.62,201.25,201.25,9725.0,191.581,191.7141,191.3623,191.3623,9725.0
2022-10-31 12:35:00,201.33,201.33,200.97,201.08,5685.0,191.4384,191.4384,191.096,191.2006,5685.0
2022-10-31 12:40:00,201.1,201.21,200.7,200.83,6474.0,191.2197,191.3243,190.8393,190.9629,6474.0
2022-10-31 12:45:00,200.86,200.98,200.78,200.9,4775.0,190.9915,191.1056,190.9154,191.0295,4775.0
2022-10-31 12:50:00,200.9,200.91,200.39,200.39,6812.0,191.0295,191.039,190.5445,190.5445,6812.0
2022-10-31 12:55:00,200.38,200.84,200.38,200.81,16282.0,190.535,190.9724,190.535,190.9439,16282.0
2022-10-31 13:00:00,200.87,201.01,200.68,200.75,7306.0,191.001,191.1341,190.8203,190.8869,7306.0
2022-10-31 13:05:00,200.74,200.92,200.55,200.89,6812.0,190.8773,191.0485,190.6967,191.02,6812.0
2022-10-31 13:10:00,200.89,201.14,200.78,201.1,11144.0,191.02,191.2577,190.9154,191.2197,11144.0
2022-10-31 13:15:00,201.17,201.23,200.93,200.93,7036.0,191.2862,191.3433,191.058,191.058,7036.0
2022-10-31 13:20:00,200.98,201.03,200.82,200.93,6642.0,191.1056,191.1531,190.9534,191.058,6642.0
2022-10-31 13:25:00,200.94,201.17,200.79,201.14,7915.0,191.0675,191.2862,190.9249,191.2577,7915.0
2022-10-31 13:30:00,201.2,201.41,201.15,201.34,8579.0,191.3147,191.5144,191.2672,191.4479,8579.0
2022-10-31 13:35:00,201.34,201.43,201.21,201.28,16127.0,191.4479,191.5334,191.3243,191.3908,16127.0
2022-10-31 13:40:00,201.26,201.26,200.75,200.75,14209.0,191.3718,191.3718,190.8869,190.8869,14209.0
2022-10-31 13:45:00,200.79,200.83,200.39,200.41,8942.0,190.9249,190.9629,190.5445,190.5636,8942.0
2022-10-31 13:50:00,200.46,200.51,200.07,200.3,23709.0,190.6111,190.6586,190.2403,190.459,23709.0
2022-10-31 13:55:00,200.29,200.5,200.22,200.49,25319.0,190.4495,190.6491,190.3829,190.6396,25319.0
2022-10-31 14:00:00,200.45,201.0,200.45,200.87,11149.0,190.6016,191.1246,190.6016,191.001,11149.0
2022-10-31 14:05:00,200.87,201.5,200.74,201.28,8566.0,191.001,191.6,190.8773,191.3908,8566.0
2022-10-31 14:10:00,201.28,201.48,201.15,201.46,8108.0,191.3908,191.581,191.2672,191.562,8108.0
2022-10-31 14:15:00,201.46,201.57,201.22,201.55,10680.0,191.562,191.6666,191.3338,191.6475,10680.0
2022-10-31 14:20:00,201.55,201.66,201.4,201.43,10097.0,191.6475,191.7521,191.5049,191.5334,10097.0
2022-10-31 14:25:00,201.47,201.55,201.16,201.29,14050.0,191.5715,191.6475,191.2767,191.4003,14050.0
2022-10-31 14:30:00,201.32,201.48,201.17,201.38,11794.0,191.4288,191.581,191.2862,191.4859,11794.0
2022-10-31 14:35:00,201.38,201.76,201.3,201.75,14220.0,191.4859,191.8472,191.4098,191.8377,14220.0
2022-10-31 14:40:00,201.73,201.73,201.33,201.36,12751.0,191.8187,191.8187,191.4384,191.4669,12751.0
2022-10-31 14:45:00,201.38,201.47,200.91,200.97,11048.0,191.4859,191.5715,191.039,191.096,11048.0
2022-10-31 14:50:00,200.95,201.14,200.92,200.95,15679.0,191.077,191.2577,191.0485,191.077,15679.0
2022-10-31 14:55:00,200.97,201.0,200.52,200.62,12303.0,191.096,191.1246,190.6682,190.7632,12303.0
2022-10-31 15:00:00,200.66,200.66,200.14,200.16,7591.0,190.8013,190.8013,190.3068,190.3258,7591.0
2022-10-31 15:05:00,200.12,200.31,199.98,200.06,11348.0,190.2878,190.4685,190.1547,190.2308,11348.0
2022-10-31 15:10:00,200.1,200.34,200.08,200.3,13576.0,190.2688,190.497,190.2498,190.459,13576.0
2022-10-31 15:15:00,200.31,200.35,200.01,200.34,20844.0,190.4685,190.5065,190.1832,190.497,20844.0
2022-10-31 15:20:00,200.31,200.55,200.24,200.44,18017.0,190.4685,190.6967,190.4019,190.5921,18017.0
2022-10-31 15:25:00,200.43,200.44,200.26,200.36,15682.0,190.5826,190.5921,190.4209,190.516,15682.0
2022-10-31 15:30:00,200.35,200.69,200.3,200.64,16124.0,190.5065,190.8298,190.459,190.7823,16124.0
2022-10-31 15:35:00,200.69,200.85,200.68,200.79,15191.0,190.8298,190.9819,190.8203,190.9249,15191.0
2022-10-31 15:40:00,200.79,201.04,200.79,200.88,24336.0,190.9249,191.1626,190.9249,191.0105,24336.0
2022-10-31 15:45:00,200.88,200.89,200.51,200.69,33916.0,191.0105,191.02,190.6586,190.8298,33916.0
2022-10-31 15:50:00,200.67,200.72,200.21,200.28,64430.0,190.8108,190.8583,190.3734,190.4399,64430.0
2022-10-31 15:55:00,200.28,200.68,200.28,200.46,127756.0,190.4399,190.8203,190.4399,190.6111,127756.0
2022-11-01 09:30:00,205.91,209.43,205.79,209.43,141531.0,195.7933,199.1404,195.6792,199.1404,141531.0
2022-11-01 09:35:00,209.26,209.81,208.59,209.2,29761.0,198.9787,199.5017,198.3417,198.9217,29761.0
2022-11-01 09:40:00,209.21,209.27,206.37,207.53,36574.0,198.9312,198.9883,196.2307,197.3337,36574.0
2022-11-01 09:45:00,207.38,207.45,205.82,206.49,33398.0,197.1911,197.2577,195.7078,196.3448,33398.0
2022-11-01 09:50:00,206.52,207.15,206.32,206.36,35822.0,196.3734,196.9724,196.1832,196.2212,35822.0
2022-11-01 09:55:00,206.37,206.67,205.26,205.48,16102.0,196.2307,196.516,195.1753,195.3845,16102.0
2022-11-01 10:00:00,205.48,206.2,205.0,205.71,27992.0,195.3845,196.0691,194.928,195.6032,27992.0
2022-11-01 10:05:00,205.81,205.81,205.21,205.46,45524.0,195.6982,195.6982,195.1277,195.3654,45524.0
2022-11-01 10:10:00,205.43,205.95,205.35,205.75,33742.0,195.3369,195.8314,195.2609,195.6412,33742.0
2022-11-01 10:15:00,205.59,205.88,205.5,205.59,22985.0,195.4891,195.7648,195.4035,195.4891,22985.0
2022-11-01 10:20:00,205.58,206.36,204.96,206.27,16424.0,195.4795,196.2212,194.89,196.1356,16424.0
2022-11-01 10:25:00,206.26,206.65,206.02,206.56,12280.0,196.1261,196.497,195.8979,196.4114,12280.0
2022-11-01 10:30:00,206.28,206.81,206.1,206.68,27476.0,196.1452,196.6491,195.974,196.5255,27476.0
2022-11-01 10:35:00,206.77,206.9,206.05,206.18,18283.0,196.6111,196.7347,195.9265,196.0501,18283.0
2022-11-01 10:40:00,206.19,206.41,205.74,205.86,27758.0,196.0596,196.2688,195.6317,195.7458,27758.0
2022-11-01 10:45:00,205.88,205.88,205.14,205.4,9648.0,195.7648,195.7648,195.0612,195.3084,9648.0
2022-11-01 10:50:00,205.47,205.68,205.38,205.64,16754.0,195.375,195.5746,195.2894,195.5366,16754.0
2022-11-01 10:55:00,205.73,205.79,204.5,204.63,21074.0,195.6222,195.6792,194.4526,194.5762,21074.0
2022-11-01 11:00:00,204.63,204.85,204.11,204.61,8822.0,194.5762,194.7854,194.0818,194.5572,8822.0
2022-11-01 11:05:00,204.6,204.83,204.13,204.46,11053.0,194.5477,194.7664,194.1008,194.4146,11053.0
2022-11-01 11:10:00,204.46,204.85,204.45,204.78,7393.0,194.4146,194.7854,194.4051,194.7189,7393.0
2022-11-01 11:15:00,204.72,204.73,203.68,203.68,10426.0,194.6618,194.6713,193.6729,193.6729,10426.0
2022-11-01 11:20:00,203.52,204.22,203.51,204.13,14865.0,193.5208,194.1864,193.5113,194.1008,14865.0
2022-11-01 11:25:00,204.19,205.05,204.04,205.05,11295.0,194.1578,194.9756,194.0152,194.9756,11295.0
2022-11-01 11:30:00,205.1,205.92,205.1,205.58,38625.0,195.0231,195.8028,195.0231,195.4795,38625.0
2022-11-01 11:35:00,205.67,206.14,205.12,205.52,49063.0,195.5651,196.012,195.0422,195.4225,49063.0
2022-11-01 11:40:00,205.58,206.07,205.55,206.06,22672.0,195.4795,195.9455,195.451,195.936,22672.0
2022-11-01 11:45:00,206.03,206.42,205.98,206.28,33728.0,195.9074,196.2783,195.8599,196.1452,33728.0
2022-11-01 11:50:00,206.22,206.89,206.2,206.75,32811.0,196.0881,196.7252,196.0691,196.5921,32811.0
2022-11-01 11:55:00,206.71,207.02,206.14,206.21,44917.0,196.554,196.8488,196.012,196.0786,44917.0
2022-11-01 12:00:00,206.26,206.59,205.86,206.59,9022.0,196.1261,196.4399,195.7458,196.4399,9022.0
2022-11-01 12:05:00,206.59,207.06,206.56,206.75,15697.0,196.4399,196.8868,196.4114,196.5921,15697.0
2022-11-01 12:10:00,206.75,207.01,206.66,206.93,25495.0,196.5921,196.8393,196.5065,196.7632,25495.0
2022-11-01 12:15:00,206.87,207.0,206.66,206.8,23391.0,196.7062,196.8298,196.5065,196.6396,23391.0
2022-11-01 12:20:00,206.82,206.92,206.58,206.67,26214.0,196.6586,196.7537,196.4304,196.516,26214.0
2022-11-01 12:25:00,206.77,207.0,206.76,206.9,11061.0,196.6111,196.8298,196.6016,196.7347,11061.0
2022-11-01 12:30:00,206.82,206.97,206.6,206.76,40139.0,196.6586,196.8013,196.4494,196.6016,40139.0
2022-11-01 12:35:00,206.76,206.89,206.61,206.83,37351.0,196.6016,196.7252,196.4589,196.6681,37351.0
2022-11-01 12:40:00,206.79,207.2,206.66,206.71,19353.0,196.6301,197.02,196.5065,196.554,19353.0
2022-11-01 12:45:00,206.67,206.67,205.74,205.74,6688.0,196.516,196.516,195.6317,195.6317,6688.0
2022-11-01 12:50:00,205.76,206.2,205.76,206.19,23387.0,195.6507,196.0691,195.6507,196.0596,23387.0
2022-11-01 12:55:00,206.19,206.61,206.07,206.39,11764.0,196.0596,196.4589,195.9455,196.2498,11764.0
2022-11-01 13:00:00,206.55,207.05,206.44,206.8,12184.0,196.4019,196.8773,196.2973,196.6396,12184.0
2022-11-01 13:05:00,206.85,207.08,206.77,206.92,21491.0,196.6872,196.9059,196.6111,196.7537,21491.0
2022-11-01 13:10:00,207.0,207.65,206.92,207.43,17313.0,196.8298,197.4478,196.7537,197.2387,17313.0
2022-11-01 13:15:00,207.42,207.51,207.22,207.43,11988.0,197.2291,197.3147,197.039,197.2387,11988.0
2022-11-01 13:20:00,207.41,207.53,207.18,207.36,20081.0,197.2196,197.3337,197.0009,197.1721,20081.0
2022-11-01 13:25:00,207.38,207.44,206.93,206.96,10553.0,197.1911,197.2482,196.7632,196.7917,10553.0
2022-11-01 13:30:00,206.96,206.96,206.53,206.64,9638.0,196.7917,196.7917,196.3829,196.4875,9638.0
2022-11-01 13:35:00,206.68,206.73,206.5,206.57,7594.0,196.5255,196.573,196.3543,196.4209,7594.0
2022-11-01 13:40:00,206.57,206.97,206.57,206.84,8736.0,196.4209,196.8013,196.4209,196.6776,8736.0
2022-11-01 13:45:00,206.84,207.1,206.78,207.1,7103.0,196.6776,196.9249,196.6206,196.9249,7103.0
2022-11-01 13:50:00,207.1,207.45,207.1,207.43,11163.0,196.9249,197.2577,196.9249,197.2387,11163.0
2022-11-01 13:55:00,207.43,207.86,207.38,207.85,26678.0,197.2387,197.6475,197.1911,197.638,26678.0
2022-11-01 14:00:00,207.82,207.99,207.66,207.81,25678.0,197.6095,197.7711,197.4574,197.6,25678.0
2022-11-01 14:05:00,207.74,208.0,207.7,207.99,12196.0,197.5334,197.7807,197.4954,197.7711,12196.0
2022-11-01 14:10:00,207.99,208.02,207.81,207.91,12229.0,197.7711,197.7997,197.6,197.6951,12229.0
2022-11-01 14:15:00,207.89,207.97,207.75,207.83,10406.0,197.6761,197.7521,197.5429,197.619,10406.0
2022-11-01 14:20:00,207.84,208.0,207.81,207.88,12458.0,197.6285,197.7807,197.6,197.6665,12458.0
2022-11-01 14:25:00,207.75,207.8,207.41,207.58,13286.0,197.5429,197.5905,197.2196,197.3813,13286.0
2022-11-01 14:30:00,207.55,207.78,207.04,207.24,26044.0,197.3528,197.5715,196.8678,197.058,26044.0
2022-11-01 14:35:00,207.25,207.31,206.88,206.88,8003.0,197.0675,197.1246,196.7157,196.7157,8003.0
2022-11-01 14:40:00,206.86,206.86,206.24,206.8,13259.0,196.6967,196.6967,196.1071,196.6396,13259.0
2022-11-01 14:45:00,206.8,206.8,206.37,206.63,10865.0,196.6396,196.6396,196.2307,196.478,10865.0
2022-11-01 14:50:00,206.63,206.88,206.48,206.77,11427.0,196.478,196.7157,196.3353,196.6111,11427.0
2022-11-01 14:55:00,206.75,207.11,206.75,207.04,8007.0,196.5921,196.9344,196.5921,196.8678,8007.0
2022-11-01 15:00:00,207.03,207.09,206.78,206.88,10061.0,196.8583,196.9154,196.6206,196.7157,10061.0
2022-11-01 15:05:00,206.93,207.33,206.92,207.25,18874.0,196.7632,197.1436,196.7537,197.0675,18874.0
2022-11-01 15:10:00,207.25,207.25,206.69,206.79,19471.0,197.0675,197.0675,196.535,196.6301,19471.0
2022-11-01 15:15:00,206.73,206.9,206.52,206.9,12260.0,196.573,196.7347,196.3734,196.7347,12260.0
2022-11-01 15:20:00,207.0,207.41,206.94,207.29,17116.0,196.8298,197.2196,196.7727,197.1055,17116.0
2022-11-01 15:25:00,207.28,207.28,206.65,206.69,13426.0,197.096,197.096,196.497,196.535,13426.0
2022-11-01 15:30:00,206.66,206.72,206.43,206.51,18247.0,196.5065,196.5635,196.2878,196.3639,18247.0
2022-11-01 15:35:00,206.51,206.77,206.5,206.66,30851.0,196.3639,196.6111,196.3543,196.5065,30851.0
2022-11-01 15:40:00,206.55,206.87,206.5,206.8,26412.0,196.4019,196.7062,196.3543,196.6396,26412.0
2022-11-01 15:45:00,206.77,206.89,206.59,206.89,31151.0,196.6111,196.7252,196.4399,196.7252,31151.0
2022-11-01 15:50:00,206.89,206.91,206.46,206.51,53899.0,196.7252,196.7442,196.3163,196.3639,53899.0
2022-11-01 15:55:00,206.47,206.81,206.31,206.76,197352.0,196.3258,196.6491,196.1737,196.6016,197352.0
2022-11-02 09:30:00,191.56,197.49,188.1,195.79,336718.0,182.1484,187.787,178.8584,186.1705,336718.0
2022-11-02 09:35:00,195.4,195.4,189.57,194.08,241889.0,185.7997,185.7997,180.2561,184.5446,241889.0
2022-11-02 09:40:00,194.08,194.79,192.73,193.3,102350.0,184.5446,185.2197,183.2609,183.8029,102350.0
2022-11-02 09:45:00,193.53,196.83,193.11,195.2,147126.0,184.0216,187.1595,183.6222,185.6095,147126.0
2022-11-02 09:50:00,195.24,195.88,193.71,194.43,50044.0,185.6476,186.2561,184.1927,184.8774,50044.0
2022-11-02 09:55:00,194.48,195.74,194.14,194.29,124435.0,184.9249,186.123,184.6016,184.7442,124435.0
2022-11-02 10:00:00,194.39,195.16,193.25,193.57,96686.0,184.8393,185.5715,183.7553,184.0596,96686.0
2022-11-02 10:05:00,193.55,193.58,192.39,192.41,43166.0,184.0406,184.0691,182.9376,182.9566,43166.0
2022-11-02 10:10:00,192.57,193.8,191.86,192.0,80786.0,183.1088,184.2783,182.4336,182.5668,80786.0
2022-11-02 10:15:00,191.89,192.7,191.89,192.49,23716.0,182.4622,183.2324,182.4622,183.0327,23716.0
2022-11-02 10:20:00,192.36,193.0,191.67,192.17,80415.0,182.9091,183.5176,182.253,182.7284,80415.0
2022-11-02 10:25:00,192.17,193.76,192.03,193.75,42195.0,182.7284,184.2403,182.5953,184.2308,42195.0
2022-11-02 10:30:00,193.8,194.89,192.87,192.87,84332.0,184.2783,185.3148,183.394,183.394,84332.0
2022-11-02 10:35:00,193.09,194.33,192.79,194.18,24059.0,183.6032,184.7823,183.3179,184.6396,24059.0
2022-11-02 10:40:00,194.17,194.65,193.59,193.59,43771.0,184.6301,185.0866,184.0786,184.0786,43771.0
2022-11-02 10:45:00,193.4,194.01,192.95,193.41,29622.0,183.898,184.478,183.4701,183.9075,29622.0
2022-11-02 10:50:00,193.44,193.86,193.1,193.86,17184.0,183.936,184.3354,183.6127,184.3354,17184.0
2022-11-02 10:55:00,193.8,194.15,193.72,194.11,113171.0,184.2783,184.6111,184.2022,184.5731,113171.0
2022-11-02 11:00:00,194.28,194.7,193.87,194.29,31657.0,184.7347,185.1341,184.3449,184.7442,31657.0
2022-11-02 11:05:00,194.18,194.5,193.98,194.31,33205.0,184.6396,184.9439,184.4495,184.7633,33205.0
2022-11-02 11:10:00,194.23,194.25,193.72,193.98,53109.0,184.6872,184.7062,184.2022,184.4495,53109.0
2022-11-02 11:15:00,194.07,194.07,192.36,192.92,37235.0,184.5351,184.5351,182.9091,183.4416,37235.0
2022-11-02 11:20:00,192.97,193.05,192.12,192.2,34319.0,183.4891,183.5652,182.6809,182.7569,34319.0
2022-11-02 11:25:00,192.34,192.76,192.21,192.24,23676.0,182.8901,183.2894,182.7664,182.795,23676.0
2022-11-02 11:30:00,192.28,192.32,190.48,190.8,57036.0,182.833,182.871,181.1214,181.4257,57036.0
2022-11-02 11:35:00,190.89,191.33,190.65,190.76,46681.0,181.5113,181.9297,181.2831,181.3877,46681.0
2022-11-02 11:40:00,190.75,190.76,189.8,190.4,70555.0,181.3782,181.3877,180.4748,181.0454,70555.0
2022-11-02 11:45:00,190.37,190.62,190.12,190.56,30374.0,181.0168,181.2546,180.7791,181.1975,30374.0
2022-11-02 11:50:00,190.6,190.68,190.18,190.63,19855.0,181.2355,181.3116,180.8362,181.2641,19855.0
2022-11-02 11:55:00,190.68,190.68,189.64,189.9,107143.0,181.3116,181.3116,180.3227,180.5699,107143.0
2022-11-02 12:00:00,189.95,190.32,189.71,189.71,53246.0,180.6175,180.9693,180.3893,180.3893,53246.0
2022-11-02 12:05:00,189.77,189.97,189.1,189.24,53734.0,180.4463,180.6365,179.8092,179.9424,53734.0
2022-11-02 12:10:00,189.26,189.36,188.43,188.64,48335.0,179.9614,180.0565,179.1722,179.3718,48335.0
2022-11-02 12:15:00,188.65,188.68,187.85,188.17,57530.0,179.3813,179.4099,178.6207,178.9249,57530.0
2022-11-02 12:20:00,188.17,188.71,187.95,188.71,42777.0,178.9249,179.4384,178.7157,179.4384,42777.0
2022-11-02 12:25:00,188.71,189.0,187.99,188.0,23535.0,179.4384,179.7141,178.7538,178.7633,23535.0
2022-11-02 12:30:00,188.0,189.6,187.99,188.73,37307.0,178.7633,180.2847,178.7538,179.4574,37307.0
2022-11-02 12:35:00,188.78,189.13,188.45,188.9,41602.0,179.505,179.8378,179.1912,179.6191,41602.0
2022-11-02 12:40:00,188.97,189.49,188.72,189.49,35864.0,179.6856,180.1801,179.4479,180.1801,35864.0
2022-11-02 12:45:00,189.45,190.26,189.39,190.26,44986.0,180.142,180.9122,180.085,180.9122,44986.0
2022-11-02 12:50:00,190.23,190.69,190.09,190.41,38301.0,180.8837,181.3211,180.7506,181.0549,38301.0
2022-11-02 12:55:00,190.42,190.42,189.45,189.53,32061.0,181.0644,181.0644,180.142,180.2181,32061.0
2022-11-02 13:00:00,189.59,189.77,189.35,189.58,30259.0,180.2752,180.4463,180.047,180.2657,30259.0
2022-11-02 13:05:00,189.61,189.86,189.59,189.75,14474.0,180.2942,180.5319,180.2752,180.4273,14474.0
2022-11-02 13:10:00,189.75,190.29,189.68,190.25,16920.0,180.4273,180.9408,180.3607,180.9027,16920.0
2022-11-02 13:15:00,190.23,190.48,189.77,190.24,49774.0,180.8837,181.1214,180.4463,180.8932,49774.0
2022-11-02 13:20:00,190.24,190.84,190.03,190.6,23962.0,180.8932,181.4637,180.6935,181.2355,23962.0
2022-11-02 13:25:00,190.59,190.95,190.5,190.73,19432.0,181.226,181.5683,181.1405,181.3592,19432.0
2022-11-02 13:30:00,190.73,191.29,190.68,191.03,30818.0,181.3592,181.8916,181.3116,181.6444,30818.0
2022-11-02 13:35:00,191.0,191.3,190.86,191.18,17002.0,181.6159,181.9011,181.4828,181.787,17002.0
2022-11-02 13:40:00,191.23,191.52,191.11,191.17,29214.0,181.8346,182.1103,181.7205,181.7775,29214.0
2022-11-02 13:45:00,191.17,191.33,190.96,191.09,29495.0,181.7775,181.9297,181.5779,181.7015,29495.0
2022-11-02 13:50:00,191.09,191.68,191.05,191.58,11920.0,181.7015,182.2625,181.6634,182.1674,11920.0
2022-11-02 13:55:00,191.59,192.11,190.84,191.06,31078.0,182.1769,182.6714,181.4637,181.6729,31078.0
2022-11-02 14:00:00,191.15,193.64,190.37,192.98,43973.0,181.7585,184.1262,181.0168,183.4986,43973.0
2022-11-02 14:05:00,192.9,194.41,192.89,193.91,39115.0,183.4225,184.8583,183.413,184.3829,39115.0
2022-11-02 14:10:00,193.87,194.99,193.34,194.99,52604.0,184.3449,185.4099,183.8409,185.4099,52604.0
2022-11-02 14:15:00,194.99,195.18,193.86,194.57,35377.0,185.4099,185.5905,184.3354,185.0105,35377.0
2022-11-02 14:20:00,194.59,194.85,194.16,194.61,28132.0,185.0295,185.2767,184.6206,185.0485,28132.0
2022-11-02 14:25:00,194.71,195.36,194.54,195.32,19108.0,185.1436,185.7617,184.982,185.7236,19108.0
2022-11-02 14:30:00,195.52,195.73,194.66,195.38,39007.0,185.9138,186.1135,185.0961,185.7807,39007.0
2022-11-02 14:35:00,195.37,196.44,193.88,195.5,145820.0,185.7712,186.7886,184.3544,185.8948,145820.0
2022-11-02 14:40:00,195.17,196.29,194.19,195.23,129061.0,185.581,186.646,184.6492,185.6381,129061.0
2022-11-02 14:45:00,195.23,195.94,194.58,194.96,51532.0,185.6381,186.3132,185.02,185.3813,51532.0
2022-11-02 14:50:00,195.05,195.1,192.72,193.3,84497.0,185.4669,185.5144,183.2514,183.8029,84497.0
2022-11-02 14:55:00,193.31,193.99,193.0,193.86,40074.0,183.8124,184.459,183.5176,184.3354,40074.0
2022-11-02 15:00:00,193.78,193.79,193.03,193.79,48800.0,184.2593,184.2688,183.5461,184.2688,48800.0
2022-11-02 15:05:00,193.55,195.3,193.55,194.84,55686.0,184.0406,185.7046,184.0406,185.2672,55686.0
2022-11-02 15:10:00,194.73,194.73,194.1,194.19,32637.0,185.1626,185.1626,184.5636,184.6492,32637.0
2022-11-02 15:15:00,194.11,194.14,193.04,193.2,38471.0,184.5731,184.6016,183.5557,183.7078,38471.0
2022-11-02 15:20:00,193.27,193.35,192.31,193.0,77215.0,183.7744,183.8504,182.8615,183.5176,77215.0
2022-11-02 15:25:00,193.0,193.08,191.02,191.2,57607.0,183.5176,183.5937,181.6349,181.8061,57607.0
2022-11-02 15:30:00,191.25,191.46,190.65,191.09,57137.0,181.8536,182.0533,181.2831,181.7015,57137.0
2022-11-02 15:35:00,191.06,192.16,190.29,191.84,74750.0,181.6729,182.7189,180.9408,182.4146,74750.0
2022-11-02 15:40:00,191.78,191.79,191.01,191.25,37666.0,182.3576,182.3671,181.6254,181.8536,37666.0
2022-11-02 15:45:00,191.25,191.25,190.45,190.92,82064.0,181.8536,181.8536,181.0929,181.5398,82064.0
2022-11-02 15:50:00,190.93,191.25,190.05,190.14,161061.0,181.5493,181.8536,180.7126,180.7981,161061.0
2022-11-02 15:55:00,190.08,190.56,189.84,190.0,314805.0,180.7411,181.1975,180.5129,180.665,314805.0
2022-11-03 09:30:00,187.99,188.65,187.25,188.17,49707.0,178.7538,179.3813,178.0501,178.9249,49707.0
2022-11-03 09:35:00,188.02,188.53,187.11,187.62,31969.0,178.7823,179.2672,177.917,178.402,31969.0
2022-11-03 09:40:00,187.94,190.51,187.6,190.34,40978.0,178.7062,181.15,178.3829,180.9883,40978.0
2022-11-03 09:45:00,190.26,190.26,188.37,188.37,23503.0,180.9122,180.9122,179.1151,179.1151,23503.0
2022-11-03 09:50:00,188.41,188.67,187.63,187.92,12178.0,179.1531,179.4004,178.4115,178.6872,12178.0
2022-11-03 09:55:00,187.63,188.03,187.26,187.27,37113.0,178.4115,178.7918,178.0596,178.0691,37113.0
2022-11-03 10:00:00,187.27,188.17,187.13,187.99,44307.0,178.0691,178.9249,177.936,178.7538,44307.0
2022-11-03 10:05:00,188.07,188.14,186.73,186.85,22589.0,178.8298,178.8964,177.5557,177.6698,22589.0
2022-11-03 10:10:00,186.85,187.51,186.47,187.15,46624.0,177.6698,178.2974,177.3085,177.955,46624.0
2022-11-03 10:15:00,187.25,187.99,186.86,187.99,26955.0,178.0501,178.7538,177.6793,178.7538,26955.0
2022-11-03 10:20:00,188.0,188.47,187.45,187.72,7984.0,178.7633,179.2102,178.2403,178.497,7984.0
2022-11-03 10:25:00,187.8,188.85,187.8,188.5,55816.0,178.5731,179.5715,178.5731,179.2387,55816.0
2022-11-03 10:30:00,188.41,188.58,187.35,187.59,15844.0,179.1531,179.3148,178.1452,178.3734,15844.0
2022-11-03 10:35:00,187.68,188.18,187.47,188.06,25705.0,178.459,178.9344,178.2593,178.8203,25705.0
2022-11-03 10:40:00,188.06,189.08,188.05,188.88,38450.0,178.8203,179.7902,178.8108,179.6,38450.0
2022-11-03 10:45:00,188.87,189.75,188.86,189.38,25898.0,179.5905,180.4273,179.581,180.0755,25898.0
2022-11-03 10:50:00,189.25,189.62,189.25,189.26,9472.0,179.9519,180.3037,179.9519,179.9614,9472.0
2022-11-03 10:55:00,189.24,189.72,189.09,189.58,28744.0,179.9424,180.3988,179.7997,180.2657,28744.0
2022-11-03 11:00:00,189.58,189.66,188.92,188.93,26113.0,180.2657,180.3417,179.6381,179.6476,26113.0
2022-11-03 11:05:00,189.06,189.47,188.88,189.25,16830.0,179.7712,180.1611,179.6,179.9519,16830.0
2022-11-03 11:10:00,189.25,189.38,188.63,188.85,18604.0,179.9519,180.0755,179.3623,179.5715,18604.0
2022-11-03 11:15:00,188.86,189.17,188.61,188.95,23067.0,179.581,179.8758,179.3433,179.6666,23067.0
2022-11-03 11:20:00,188.99,190.44,188.95,190.26,49514.0,179.7046,181.0834,179.6666,180.9122,49514.0
2022-11-03 11:25:00,190.26,190.64,189.83,190.53,29840.0,180.9122,181.2736,180.5034,181.169,29840.0
2022-11-03 11:30:00,190.66,190.84,189.9,190.01,15830.0,181.2926,181.4637,180.5699,180.6745,15830.0
2022-11-03 11:35:00,190.0,190.27,189.62,189.94,32532.0,180.665,180.9218,180.3037,180.608,32532.0
2022-11-03 11:40:00,189.91,190.14,189.76,189.87,32253.0,180.5794,180.7981,180.4368,180.5414,32253.0
2022-11-03 11:45:00,189.88,190.3,189.87,189.95,35123.0,180.5509,180.9503,180.5414,180.6175,35123.0
2022-11-03 11:50:00,189.95,191.16,189.95,191.06,19098.0,180.6175,181.768,180.6175,181.6729,19098.0
2022-11-03 11:55:00,191.05,191.56,190.81,191.03,23420.0,181.6634,182.1484,181.4352,181.6444,23420.0
2022-11-03 12:00:00,191.11,191.16,190.5,190.94,31405.0,181.7205,181.768,181.1405,181.5588,31405.0
2022-11-03 12:05:00,190.92,191.79,190.88,191.62,18757.0,181.5398,182.3671,181.5018,182.2054,18757.0
2022-11-03 12:10:00,191.7,192.41,191.68,192.1,26157.0,182.2815,182.9566,182.2625,182.6618,26157.0
2022-11-03 12:15:00,192.14,192.72,191.97,192.58,29248.0,182.6999,183.2514,182.5382,183.1183,29248.0
2022-11-03 12:20:00,192.52,193.01,192.05,192.17,33569.0,183.0612,183.5271,182.6143,182.7284,33569.0
2022-11-03 12:25:00,192.17,192.99,192.11,192.92,17251.0,182.7284,183.5081,182.6714,183.4416,17251.0
2022-11-03 12:30:00,192.91,193.19,192.56,193.02,15491.0,183.432,183.6983,183.0992,183.5366,15491.0
2022-11-03 12:35:00,193.02,193.18,192.65,193.15,28207.0,183.5366,183.6888,183.1848,183.6603,28207.0
2022-11-03 12:40:00,193.24,193.69,192.98,193.62,22038.0,183.7458,184.1737,183.4986,184.1072,22038.0
2022-11-03 12:45:00,193.55,193.59,193.16,193.17,25029.0,184.0406,184.0786,183.6698,183.6793,25029.0
2022-11-03 12:50:00,193.17,193.88,193.16,193.68,17051.0,183.6793,184.3544,183.6698,184.1642,17051.0
2022-11-03 12:55:00,193.68,194.02,193.65,193.76,7158.0,184.1642,184.4875,184.1357,184.2403,7158.0
2022-11-03 13:00:00,193.78,193.81,193.28,193.39,17471.0,184.2593,184.2878,183.7839,183.8885,17471.0
2022-11-03 13:05:00,193.39,193.39,192.91,193.19,13184.0,183.8885,183.8885,183.432,183.6983,13184.0
2022-11-03 13:10:00,193.14,193.34,192.95,193.08,16304.0,183.6507,183.8409,183.4701,183.5937,16304.0
2022-11-03 13:15:00,193.11,193.38,193.07,193.3,12060.0,183.6222,183.879,183.5842,183.8029,12060.0
2022-11-03 13:20:00,193.31,193.38,193.06,193.07,20853.0,183.8124,183.879,183.5747,183.5842,20853.0
2022-11-03 13:25:00,193.09,193.1,192.65,192.75,15444.0,183.6032,183.6127,183.1848,183.2799,15444.0
2022-11-03 13:30:00,192.75,192.79,192.57,192.64,16084.0,183.2799,183.3179,183.1088,183.1753,16084.0
2022-11-03 13:35:00,192.67,192.76,192.51,192.7,13416.0,183.2038,183.2894,183.0517,183.2324,13416.0
2022-11-03 13:40:00,192.75,192.78,192.51,192.54,15974.0,183.2799,183.3084,183.0517,183.0802,15974.0
2022-11-03 13:45:00,192.56,192.81,192.51,192.72,12212.0,183.0992,183.337,183.0517,183.2514,12212.0
2022-11-03 13:50:00,192.71,193.0,192.55,192.94,14650.0,183.2419,183.5176,183.0897,183.4606,14650.0
2022-11-03 13:55:00,192.98,193.36,192.98,193.29,10628.0,183.4986,183.8599,183.4986,183.7934,10628.0
2022-11-03 14:00:00,193.24,193.99,192.99,193.94,20993.0,183.7458,184.459,183.5081,184.4114,20993.0
2022-11-03 14:05:00,193.94,193.96,193.59,193.62,17532.0,184.4114,184.4305,184.0786,184.1072,17532.0
2022-11-03 14:10:00,193.66,193.71,193.42,193.62,16180.0,184.1452,184.1927,183.917,184.1072,16180.0
2022-11-03 14:15:00,193.65,193.97,193.62,193.97,12169.0,184.1357,184.44,184.1072,184.44,12169.0
2022-11-03 14:20:00,193.99,194.4,193.83,194.4,18097.0,184.459,184.8488,184.3068,184.8488,18097.0
2022-11-03 14:25:00,194.43,194.55,194.12,194.55,22708.0,184.8774,184.9915,184.5826,184.9915,22708.0
2022-11-03 14:30:00,194.52,194.9,194.38,194.68,15146.0,184.9629,185.3243,184.8298,185.1151,15146.0
2022-11-03 14:35:00,194.68,194.86,194.46,194.63,21620.0,185.1151,185.2862,184.9059,185.0675,21620.0
2022-11-03 14:40:00,194.66,194.87,194.55,194.87,8763.0,185.0961,185.2957,184.9915,185.2957,8763.0
2022-11-03 14:45:00,194.84,195.12,194.77,194.9,32185.0,185.2672,185.5335,185.2007,185.3243,32185.0
2022-11-03 14:50:00,194.87,195.02,194.7,194.84,10130.0,185.2957,185.4384,185.1341,185.2672,10130.0
2022-11-03 14:55:00,194.83,195.06,194.77,195.02,16937.0,185.2577,185.4764,185.2007,185.4384,16937.0
2022-11-03 15:00:00,195.02,195.51,194.88,195.43,30084.0,185.4384,185.9043,185.3053,185.8282,30084.0
2022-11-03 15:05:00,195.47,195.56,195.3,195.53,21570.0,185.8663,185.9518,185.7046,185.9233,21570.0
2022-11-03 15:10:00,195.5,195.63,195.32,195.52,13024.0,185.8948,186.0184,185.7236,185.9138,13024.0
2022-11-03 15:15:00,195.5,195.56,195.31,195.33,16822.0,185.8948,185.9518,185.7141,185.7331,16822.0
2022-11-03 15:20:00,195.36,195.52,195.02,195.09,20774.0,185.7617,185.9138,185.4384,185.5049,20774.0
2022-11-03 15:25:00,195.12,195.29,195.04,195.2,18942.0,185.5335,185.6951,185.4574,185.6095,18942.0
2022-11-03 15:30:00,195.21,195.21,194.77,195.08,49837.0,185.619,185.619,185.2007,185.4954,49837.0
2022-11-03 15:35:00,195.06,195.11,194.34,194.79,47135.0,185.4764,185.524,184.7918,185.2197,47135.0
2022-11-03 15:40:00,194.73,194.83,193.92,193.96,37070.0,185.1626,185.2577,184.3924,184.4305,37070.0
2022-11-03 15:45:00,193.92,194.1,193.56,193.93,59561.0,184.3924,184.5636,184.0501,184.4019,59561.0
2022-11-03 15:50:00,193.99,194.11,193.55,193.67,63795.0,184.459,184.5731,184.0406,184.1547,63795.0
2022-11-03 15:55:00,193.69,194.04,193.4,193.75,191669.0,184.1737,184.5065,183.898,184.2308,191669.0
2022-11-04 09:30:00,211.73,217.65,208.77,209.77,497254.0,201.3274,206.9565,198.5128,199.4637,497254.0
2022-11-04 09:35:00,209.61,210.47,204.88,205.34,174613.0,199.3115,200.1293,194.8139,195.2513,174613.0
2022-11-04 09:40:00,205.19,208.49,205.19,207.24,213152.0,195.1087,198.2466,195.1087,197.058,213152.0
2022-11-04 09:45:00,207.6,211.89,207.6,210.71,107164.0,197.4003,201.4795,197.4003,200.3575,107164.0
2022-11-04 09:50:00,210.69,212.06,210.31,211.84,123313.0,200.3385,201.6412,199.9772,201.432,123313.0
2022-11-04 09:55:00,211.84,213.36,211.63,213.0,47509.0,201.432,202.8773,201.2323,202.535,47509.0
2022-11-04 10:00:00,213.19,214.65,212.7,213.8,151525.0,202.7157,204.1039,202.2497,203.2957,151525.0
2022-11-04 10:05:00,213.8,214.81,211.45,212.0,102079.0,203.2957,204.2561,201.0611,201.5841,102079.0
2022-11-04 10:10:00,212.08,213.63,211.51,213.1,47035.0,201.6602,203.134,201.1182,202.6301,47035.0
2022-11-04 10:15:00,213.09,214.51,213.03,214.14,51396.0,202.6206,203.9708,202.5635,203.619,51396.0
2022-11-04 10:20:00,214.09,215.28,213.38,214.2,54825.0,203.5714,204.703,202.8963,203.676,54825.0
2022-11-04 10:25:00,214.25,215.13,213.9,214.9,25896.0,203.7236,204.5603,203.3908,204.3416,25896.0
2022-11-04 10:30:00,214.9,215.45,213.94,214.95,73292.0,204.3416,204.8646,203.4288,204.3892,73292.0
2022-11-04 10:35:00,214.9,216.36,214.78,216.22,111594.0,204.3416,205.7299,204.2275,205.5968,111594.0
2022-11-04 10:40:00,216.24,216.91,215.11,215.3,46269.0,205.6158,206.2529,204.5413,204.722,46269.0
2022-11-04 10:45:00,215.19,215.91,214.55,214.84,26139.0,204.6174,205.302,204.0088,204.2846,26139.0
2022-11-04 10:50:00,214.97,214.99,212.37,212.57,29229.0,204.4082,204.4272,201.9359,202.1261,29229.0
2022-11-04 10:55:00,212.59,213.33,212.41,213.14,78214.0,202.1451,202.8488,201.974,202.6681,78214.0
2022-11-04 11:00:00,213.02,213.34,212.89,213.11,29866.0,202.554,202.8583,202.4304,202.6396,29866.0
2022-11-04 11:05:00,213.11,213.11,211.89,212.5,32956.0,202.6396,202.6396,201.4795,202.0596,32956.0
2022-11-04 11:10:00,212.43,212.77,211.72,212.33,38629.0,201.993,202.3163,201.3179,201.8979,38629.0
2022-11-04 11:15:00,212.19,212.52,211.88,211.89,13900.0,201.7648,202.0786,201.47,201.4795,13900.0
2022-11-04 11:20:00,211.89,212.73,211.78,212.6,20250.0,201.4795,202.2783,201.3749,202.1546,20250.0
2022-11-04 11:25:00,212.59,212.59,211.0,211.27,33502.0,202.1451,202.1451,200.6333,200.89,33502.0
2022-11-04 11:30:00,211.24,211.74,210.83,210.94,38802.0,200.8615,201.3369,200.4716,200.5762,38802.0
2022-11-04 11:35:00,211.05,211.72,210.12,210.48,52899.0,200.6808,201.3179,199.7965,200.1388,52899.0
2022-11-04 11:40:00,210.38,210.4,209.38,209.53,27416.0,200.0437,200.0627,199.0929,199.2355,27416.0
2022-11-04 11:45:00,209.53,209.62,208.86,209.12,20032.0,199.2355,199.3211,198.5984,198.8456,20032.0
2022-11-04 11:50:00,209.03,209.08,207.53,208.37,56851.0,198.76,198.8076,197.3337,198.1325,56851.0
2022-11-04 11:55:00,208.4,208.72,207.91,208.28,40147.0,198.161,198.4653,197.6951,198.0469,40147.0
2022-11-04 12:00:00,208.43,208.7,207.64,207.72,19442.0,198.1895,198.4463,197.4383,197.5144,19442.0
2022-11-04 12:05:00,207.72,208.5,207.64,208.44,47984.0,197.5144,198.2561,197.4383,198.199,47984.0
2022-11-04 12:10:00,208.38,208.44,207.94,208.13,53961.0,198.142,198.199,197.7236,197.9043,53961.0
2022-11-04 12:15:00,208.19,208.32,207.78,207.94,25966.0,197.9613,198.0849,197.5715,197.7236,25966.0
2022-11-04 12:20:00,207.85,208.08,207.5,207.6,17648.0,197.638,197.8567,197.3052,197.4003,17648.0
2022-11-04 12:25:00,207.6,207.64,207.01,207.16,35510.0,197.4003,197.4383,196.8393,196.9819,35510.0
2022-11-04 12:30:00,207.15,207.42,206.88,207.18,36427.0,196.9724,197.2291,196.7157,197.0009,36427.0
2022-11-04 12:35:00,207.31,207.34,206.91,206.98,60466.0,197.1246,197.1531,196.7442,196.8108,60466.0
2022-11-04 12:40:00,207.03,207.58,206.92,207.16,86245.0,196.8583,197.3813,196.7537,196.9819,86245.0
2022-11-04 12:45:00,207.14,207.19,206.91,207.13,46542.0,196.9629,197.0104,196.7442,196.9534,46542.0
2022-11-04 12:50:00,207.13,207.58,206.93,207.13,30867.0,196.9534,197.3813,196.7632,196.9534,30867.0
2022-11-04 12:55:00,207.19,207.27,206.91,207.06,28668.0,197.0104,197.0865,196.7442,196.8868,28668.0
2022-11-04 13:00:00,207.05,207.51,206.9,207.37,27148.0,196.8773,197.3147,196.7347,197.1816,27148.0
2022-11-04 13:05:00,207.44,207.55,206.73,206.83,28120.0,197.2482,197.3528,196.573,196.6681,28120.0
2022-11-04 13:10:00,206.83,207.68,206.83,207.66,27448.0,196.6681,197.4764,196.6681,197.4574,27448.0
2022-11-04 13:15:00,207.58,207.86,207.31,207.79,11439.0,197.3813,197.6475,197.1246,197.581,11439.0
2022-11-04 13:20:00,207.77,208.08,207.72,208.01,15134.0,197.562,197.8567,197.5144,197.7902,15134.0
2022-11-04 13:25:00,208.04,208.41,207.86,208.32,10155.0,197.8187,198.1705,197.6475,198.0849,10155.0
2022-11-04 13:30:00,208.5,209.11,208.29,208.9,38560.0,198.2561,198.8361,198.0564,198.6364,38560.0
2022-11-04 13:35:00,208.84,209.44,208.76,208.8,46169.0,198.5794,199.1499,198.5033,198.5413,46169.0
2022-11-04 13:40:00,208.71,208.81,207.45,207.49,9214.0,198.4558,198.5509,197.2577,197.2957,9214.0
2022-11-04 13:45:00,207.53,208.53,207.43,208.36,19475.0,197.3337,198.2846,197.2387,198.123,19475.0
2022-11-04 13:50:00,208.36,208.4,208.01,208.37,18020.0,198.123,198.161,197.7902,198.1325,18020.0
2022-11-04 13:55:00,208.3,208.32,207.87,208.01,13954.0,198.0659,198.0849,197.657,197.7902,13954.0
2022-11-04 14:00:00,208.01,208.19,207.41,207.46,23590.0,197.7902,197.9613,197.2196,197.2672,23590.0
2022-11-04 14:05:00,207.44,208.07,207.3,208.01,23072.0,197.2482,197.8472,197.115,197.7902,23072.0
2022-11-04 14:10:00,208.07,208.43,208.05,208.43,29956.0,197.8472,198.1895,197.8282,198.1895,29956.0
2022-11-04 14:15:00,208.43,209.02,208.15,209.02,33701.0,198.1895,198.7505,197.9233,198.7505,33701.0
2022-11-04 14:20:00,208.95,209.59,208.78,209.36,28905.0,198.684,199.2925,198.5223,199.0738,28905.0
2022-11-04 14:25:00,209.35,209.41,208.97,209.25,16205.0,199.0643,199.1214,198.703,198.9692,16205.0
2022-11-04 14:30:00,209.19,209.46,209.05,209.16,13781.0,198.9122,199.1689,198.7791,198.8837,13781.0
2022-11-04 14:35:00,209.09,209.43,208.94,209.15,13287.0,198.8171,199.1404,198.6745,198.8742,13287.0
2022-11-04 14:40:00,209.15,209.51,208.8,209.29,17629.0,198.8742,199.2165,198.5413,199.0073,17629.0
2022-11-04 14:45:00,209.35,209.38,209.01,209.03,11839.0,199.0643,199.0929,198.741,198.76,11839.0
2022-11-04 14:50:00,209.05,209.34,209.05,209.19,9008.0,198.7791,199.0548,198.7791,198.9122,9008.0
2022-11-04 14:55:00,209.22,209.55,209.03,209.47,18512.0,198.9407,199.2545,198.76,199.1784,18512.0
2022-11-04 15:00:00,209.41,209.44,208.99,209.28,21561.0,199.1214,199.1499,198.722,198.9978,21561.0
2022-11-04 15:05:00,209.32,210.05,209.26,210.03,25495.0,199.0358,199.7299,198.9787,199.7109,25495.0
2022-11-04 15:10:00,210.01,210.24,209.92,210.15,18161.0,199.6919,199.9106,199.6063,199.825,18161.0
2022-11-04 15:15:00,210.24,210.32,209.71,209.86,17145.0,199.9106,199.9867,199.4066,199.5493,17145.0
2022-11-04 15:20:00,209.89,209.94,209.45,209.55,23481.0,199.5778,199.6253,199.1594,199.2545,23481.0
2022-11-04 15:25:00,209.56,210.32,209.55,210.2,24189.0,199.264,199.9867,199.2545,199.8726,24189.0
2022-11-04 15:30:00,210.23,210.58,209.82,210.52,23608.0,199.9011,200.2339,199.5112,200.1768,23608.0
2022-11-04 15:35:00,210.57,210.8,210.09,210.21,39364.0,200.2244,200.4431,199.768,199.8821,39364.0
2022-11-04 15:40:00,210.18,210.49,209.87,210.49,26018.0,199.8535,200.1483,199.5588,200.1483,26018.0
2022-11-04 15:45:00,210.46,210.83,210.33,210.48,49902.0,200.1198,200.4716,199.9962,200.1388,49902.0
2022-11-04 15:50:00,210.53,210.57,209.87,209.94,76052.0,200.1863,200.2244,199.5588,199.6253,76052.0
2022-11-04 15:55:00,209.91,210.69,209.83,210.64,228387.0,199.5968,200.3385,199.5207,200.2909,228387.0
2022-11-07 09:30:00,209.42,210.27,208.44,208.52,97619.0,199.1309,199.9391,198.199,198.2751,97619.0
2022-11-07 09:35:00,208.69,208.99,208.0,208.13,44772.0,198.4368,198.722,197.7807,197.9043,44772.0
2022-11-07 09:40:00,208.13,208.49,207.85,208.03,33825.0,197.9043,198.2466,197.638,197.8092,33825.0
2022-11-07 09:45:00,207.92,208.13,204.63,204.74,52487.0,197.7046,197.9043,194.5762,194.6808,52487.0
2022-11-07 09:50:00,204.64,205.92,204.18,204.96,39065.0,194.5857,195.8028,194.1483,194.89,39065.0
2022-11-07 09:55:00,204.86,205.99,204.36,205.56,35266.0,194.7949,195.8694,194.3195,195.4605,35266.0
2022-11-07 10:00:00,205.56,206.01,205.0,205.01,31989.0,195.4605,195.8884,194.928,194.9376,31989.0
2022-11-07 10:05:00,205.0,205.38,203.69,204.89,57515.0,194.928,195.2894,193.6824,194.8235,57515.0
2022-11-07 10:10:00,205.12,205.12,203.75,204.19,29186.0,195.0422,195.0422,193.7395,194.1578,29186.0
2022-11-07 10:15:00,204.08,204.96,203.76,204.06,19965.0,194.0532,194.89,193.749,194.0342,19965.0
2022-11-07 10:20:00,204.12,204.58,203.49,203.89,12468.0,194.0913,194.5287,193.4922,193.8726,12468.0
2022-11-07 10:25:00,203.94,204.12,203.45,204.09,9126.0,193.9201,194.0913,193.4542,194.0628,9126.0
2022-11-07 10:30:00,204.21,204.32,203.5,204.06,9231.0,194.1769,194.2815,193.5017,194.0342,9231.0
2022-11-07 10:35:00,204.28,204.57,203.65,203.65,14318.0,194.2434,194.5192,193.6444,193.6444,14318.0
2022-11-07 10:40:00,203.58,204.32,203.58,204.08,17979.0,193.5778,194.2815,193.5778,194.0532,17979.0
2022-11-07 10:45:00,204.08,205.0,203.97,204.85,19057.0,194.0532,194.928,193.9487,194.7854,19057.0
2022-11-07 10:50:00,204.77,206.48,204.72,206.14,12497.0,194.7093,196.3353,194.6618,196.012,12497.0
2022-11-07 10:55:00,206.11,206.44,205.69,206.37,7514.0,195.9835,196.2973,195.5841,196.2307,7514.0
2022-11-07 11:00:00,206.47,207.16,206.17,207.06,41896.0,196.3258,196.9819,196.0406,196.8868,41896.0
2022-11-07 11:05:00,206.95,207.09,205.69,206.32,39914.0,196.7822,196.9154,195.5841,196.1832,39914.0
2022-11-07 11:10:00,206.33,206.42,205.87,206.0,12332.0,196.1927,196.2783,195.7553,195.8789,12332.0
2022-11-07 11:15:00,206.15,206.43,205.91,205.94,17118.0,196.0215,196.2878,195.7933,195.8219,17118.0
2022-11-07 11:20:00,205.92,206.68,205.88,206.33,21455.0,195.8028,196.5255,195.7648,196.1927,21455.0
2022-11-07 11:25:00,206.33,206.64,205.94,206.46,21640.0,196.1927,196.4875,195.8219,196.3163,21640.0
2022-11-07 11:30:00,206.53,206.69,206.07,206.15,9209.0,196.3829,196.535,195.9455,196.0215,9209.0
2022-11-07 11:35:00,206.09,206.31,205.66,205.69,16554.0,195.9645,196.1737,195.5556,195.5841,16554.0
2022-11-07 11:40:00,205.64,205.78,204.43,204.43,16583.0,195.5366,195.6697,194.3861,194.3861,16583.0
2022-11-07 11:45:00,204.48,205.02,204.3,204.97,24201.0,194.4336,194.9471,194.2624,194.8995,24201.0
2022-11-07 11:50:00,204.87,204.88,204.19,204.31,13295.0,194.8044,194.8139,194.1578,194.2719,13295.0
2022-11-07 11:55:00,204.14,204.32,203.8,204.02,10688.0,194.1103,194.2815,193.787,193.9962,10688.0
2022-11-07 12:00:00,203.98,203.98,203.53,203.78,19405.0,193.9582,193.9582,193.5303,193.768,19405.0
2022-11-07 12:05:00,203.7,204.13,203.58,203.86,14144.0,193.6919,194.1008,193.5778,193.8441,14144.0
2022-11-07 12:10:00,203.82,204.18,203.75,203.8,10389.0,193.806,194.1483,193.7395,193.787,10389.0
2022-11-07 12:15:00,203.78,204.24,203.62,204.24,12738.0,193.768,194.2054,193.6158,194.2054,12738.0
2022-11-07 12:20:00,204.12,204.24,203.7,204.06,17452.0,194.0913,194.2054,193.6919,194.0342,17452.0
2022-11-07 12:25:00,204.02,204.03,203.55,203.83,21021.0,193.9962,194.0057,193.5493,193.8155,21021.0
2022-11-07 12:30:00,203.89,203.89,203.2,203.41,17096.0,193.8726,193.8726,193.2165,193.4162,17096.0
2022-11-07 12:35:00,203.41,203.87,203.2,203.26,18193.0,193.4162,193.8536,193.2165,193.2735,18193.0
2022-11-07 12:40:00,203.32,203.79,203.27,203.73,14671.0,193.3306,193.7775,193.283,193.7204,14671.0
2022-11-07 12:45:00,203.68,203.68,203.27,203.31,9407.0,193.6729,193.6729,193.283,193.3211,9407.0
2022-11-07 12:50:00,203.3,203.39,202.97,203.09,9621.0,193.3116,193.3971,192.9978,193.1119,9621.0
2022-11-07 12:55:00,203.07,203.17,202.86,203.13,11987.0,193.0929,193.188,192.8932,193.1499,11987.0
2022-11-07 13:00:00,203.14,203.55,203.13,203.53,14848.0,193.1594,193.5493,193.1499,193.5303,14848.0
2022-11-07 13:05:00,203.57,203.66,203.25,203.32,10411.0,193.5683,193.6539,193.264,193.3306,10411.0
2022-11-07 13:10:00,203.37,203.83,203.23,203.68,12758.0,193.3781,193.8155,193.245,193.6729,12758.0
2022-11-07 13:15:00,203.72,203.89,203.49,203.89,12916.0,193.7109,193.8726,193.4922,193.8726,12916.0
2022-11-07 13:20:00,203.91,203.99,203.74,203.74,12075.0,193.8916,193.9677,193.73,193.73,12075.0
2022-11-07 13:25:00,203.75,203.87,203.55,203.77,7530.0,193.7395,193.8536,193.5493,193.7585,7530.0
2022-11-07 13:30:00,203.79,204.27,203.77,204.22,7203.0,193.7775,194.2339,193.7585,194.1864,7203.0
2022-11-07 13:35:00,204.22,204.36,203.77,203.96,14051.0,194.1864,194.3195,193.7585,193.9391,14051.0
2022-11-07 13:40:00,204.0,204.1,203.92,204.05,13801.0,193.9772,194.0723,193.9011,194.0247,13801.0
2022-11-07 13:45:00,204.12,204.38,204.07,204.18,12801.0,194.0913,194.3385,194.0437,194.1483,12801.0
2022-11-07 13:50:00,204.16,204.34,203.92,204.34,8730.0,194.1293,194.3005,193.9011,194.3005,8730.0
2022-11-07 13:55:00,204.34,204.73,204.34,204.7,19058.0,194.3005,194.6713,194.3005,194.6428,19058.0
2022-11-07 14:00:00,204.7,205.05,204.69,204.99,7684.0,194.6428,194.9756,194.6333,194.9185,7684.0
2022-11-07 14:05:00,205.13,205.61,205.12,205.61,6008.0,195.0517,195.5081,195.0422,195.5081,6008.0
2022-11-07 14:10:00,205.69,206.18,205.69,206.18,4978.0,195.5841,196.0501,195.5841,196.0501,4978.0
2022-11-07 14:15:00,206.15,206.56,206.15,206.46,8128.0,196.0215,196.4114,196.0215,196.3163,8128.0
2022-11-07 14:20:00,206.38,206.52,206.3,206.47,6958.0,196.2402,196.3734,196.1642,196.3258,6958.0
2022-11-07 14:25:00,206.41,206.84,206.24,206.61,13946.0,196.2688,196.6776,196.1071,196.4589,13946.0
2022-11-07 14:30:00,206.61,206.61,206.36,206.58,5116.0,196.4589,196.4589,196.2212,196.4304,5116.0
2022-11-07 14:35:00,206.57,206.91,206.46,206.9,18916.0,196.4209,196.7442,196.3163,196.7347,18916.0
2022-11-07 14:40:00,206.83,206.83,206.33,206.49,8876.0,196.6681,196.6681,196.1927,196.3448,8876.0
2022-11-07 14:45:00,206.55,206.64,206.22,206.22,4887.0,196.4019,196.4875,196.0881,196.0881,4887.0
2022-11-07 14:50:00,206.31,206.4,206.07,206.28,6730.0,196.1737,196.2593,195.9455,196.1452,6730.0
2022-11-07 14:55:00,206.35,206.35,205.9,205.97,11079.0,196.2117,196.2117,195.7838,195.8504,11079.0
2022-11-07 15:00:00,206.01,206.2,205.93,206.03,10696.0,195.8884,196.0691,195.8124,195.9074,10696.0
2022-11-07 15:05:00,206.05,206.13,205.89,206.07,7277.0,195.9265,196.0025,195.7743,195.9455,7277.0
2022-11-07 15:10:00,206.05,206.35,206.0,206.35,9170.0,195.9265,196.2117,195.8789,196.2117,9170.0
2022-11-07 15:15:00,206.33,206.64,206.3,206.63,11084.0,196.1927,196.4875,196.1642,196.478,11084.0
2022-11-07 15:20:00,206.59,206.95,206.42,206.77,13470.0,196.4399,196.7822,196.2783,196.6111,13470.0
2022-11-07 15:25:00,206.77,206.8,206.57,206.61,12098.0,196.6111,196.6396,196.4209,196.4589,12098.0
2022-11-07 15:30:00,206.6,206.77,206.51,206.56,17572.0,196.4494,196.6111,196.3639,196.4114,17572.0
2022-11-07 15:35:00,206.56,206.76,206.49,206.69,20165.0,196.4114,196.6016,196.3448,196.535,20165.0
2022-11-07 15:40:00,206.69,206.79,206.51,206.59,23956.0,196.535,196.6301,196.3639,196.4399,23956.0
2022-11-07 15:45:00,206.68,206.69,206.33,206.56,37234.0,196.5255,196.535,196.1927,196.4114,37234.0
2022-11-07 15:50:00,206.59,206.66,205.93,205.97,75429.0,196.4399,196.5065,195.8124,195.8504,75429.0
2022-11-07 15:55:00,205.97,206.16,205.68,206.05,153298.0,195.8504,196.0311,195.5746,195.9265,153298.0
2022-11-08 09:30:00,208.59,210.44,207.79,210.44,53910.0,198.3417,200.1008,197.581,200.1008,53910.0
2022-11-08 09:35:00,210.58,210.73,208.48,209.88,52791.0,200.2339,200.3765,198.2371,199.5683,52791.0
2022-11-08 09:40:00,209.85,211.26,209.84,210.92,27394.0,199.5398,200.8805,199.5302,200.5572,27394.0
2022-11-08 09:45:00,210.91,211.0,209.42,210.0,24801.0,200.5477,200.6333,199.1309,199.6824,24801.0
2022-11-08 09:50:00,210.02,211.61,210.01,210.95,23056.0,199.7014,201.2133,199.6919,200.5857,23056.0
2022-11-08 09:55:00,211.03,211.42,210.57,210.57,27649.0,200.6618,201.0326,200.2244,200.2244,27649.0
2022-11-08 10:00:00,210.65,211.15,210.34,210.68,19644.0,200.3005,200.7759,200.0057,200.329,19644.0
2022-11-08 10:05:00,210.69,211.24,210.02,210.58,26671.0,200.3385,200.8615,199.7014,200.2339,26671.0
2022-11-08 10:10:00,210.46,210.51,209.99,210.46,10117.0,200.1198,200.1673,199.6729,200.1198,10117.0
2022-11-08 10:15:00,210.42,211.12,210.11,211.07,10393.0,200.0818,200.7474,199.787,200.6998,10393.0
2022-11-08 10:20:00,211.0,211.04,210.57,210.78,14065.0,200.6333,200.6713,200.2244,200.4241,14065.0
2022-11-08 10:25:00,210.79,211.0,209.98,210.05,13949.0,200.4336,200.6333,199.6634,199.7299,13949.0
2022-11-08 10:30:00,210.02,210.39,209.99,210.28,10027.0,199.7014,200.0532,199.6729,199.9486,10027.0
2022-11-08 10:35:00,210.27,210.79,210.19,210.69,19781.0,199.9391,200.4336,199.8631,200.3385,19781.0
2022-11-08 10:40:00,210.68,211.22,210.56,211.05,25205.0,200.329,200.8424,200.2149,200.6808,25205.0
2022-11-08 10:45:00,211.01,211.17,210.63,211.04,21932.0,200.6428,200.7949,200.2814,200.6713,21932.0
2022-11-08 10:50:00,211.11,211.45,210.98,211.27,14483.0,200.7379,201.0611,200.6142,200.89,14483.0
2022-11-08 10:55:00,211.35,211.6,211.32,211.57,14955.0,200.9661,201.2038,200.9375,201.1753,14955.0
2022-11-08 11:00:00,211.6,211.81,211.34,211.5,12102.0,201.2038,201.4035,200.9566,201.1087,12102.0
2022-11-08 11:05:00,211.5,211.6,211.24,211.47,10142.0,201.1087,201.2038,200.8615,201.0802,10142.0
2022-11-08 11:10:00,211.43,212.1,211.42,211.72,14840.0,201.0421,201.6792,201.0326,201.3179,14840.0
2022-11-08 11:15:00,211.83,212.23,211.79,212.22,26453.0,201.4225,201.8028,201.3844,201.7933,26453.0
2022-11-08 11:20:00,212.27,212.38,212.07,212.14,14173.0,201.8409,201.9455,201.6507,201.7172,14173.0
2022-11-08 11:25:00,212.06,212.35,211.6,211.99,32999.0,201.6412,201.9169,201.2038,201.5746,32999.0
2022-11-08 11:30:00,212.05,212.8,211.95,212.8,14519.0,201.6317,202.3448,201.5366,202.3448,14519.0
2022-11-08 11:35:00,212.8,212.87,212.4,212.71,6204.0,202.3448,202.4114,201.9645,202.2592,6204.0
2022-11-08 11:40:00,212.7,212.74,212.11,212.14,6956.0,202.2497,202.2878,201.6887,201.7172,6956.0
2022-11-08 11:45:00,212.14,212.14,211.39,211.84,7521.0,201.7172,201.7172,201.0041,201.432,7521.0
2022-11-08 11:50:00,211.84,211.84,211.4,211.61,8085.0,201.432,201.432,201.0136,201.2133,8085.0
2022-11-08 11:55:00,211.6,211.65,211.12,211.26,6160.0,201.2038,201.2513,200.7474,200.8805,6160.0
2022-11-08 12:00:00,211.47,211.52,211.18,211.41,7032.0,201.0802,201.1277,200.8044,201.0231,7032.0
2022-11-08 12:05:00,211.45,211.59,211.1,211.15,16809.0,201.0611,201.1943,200.7283,200.7759,16809.0
2022-11-08 12:10:00,211.31,211.48,210.73,210.73,6019.0,200.928,201.0897,200.3765,200.3765,6019.0
2022-11-08 12:15:00,210.73,210.73,210.48,210.63,5971.0,200.3765,200.3765,200.1388,200.2814,5971.0
2022-11-08 12:20:00,210.6,210.66,210.49,210.65,4137.0,200.2529,200.31,200.1483,200.3005,4137.0
2022-11-08 12:25:00,210.65,210.88,210.64,210.88,5834.0,200.3005,200.5192,200.2909,200.5192,5834.0
2022-11-08 12:30:00,210.81,210.89,210.53,210.62,5370.0,200.4526,200.5287,200.1863,200.2719,5370.0
2022-11-08 12:35:00,210.5,210.8,210.41,210.8,4987.0,200.1578,200.4431,200.0722,200.4431,4987.0
2022-11-08 12:40:00,210.8,210.89,210.62,210.8,11798.0,200.4431,200.5287,200.2719,200.4431,11798.0
2022-11-08 12:45:00,210.84,211.05,210.53,210.6,14297.0,200.4811,200.6808,200.1863,200.2529,14297.0
2022-11-08 12:50:00,210.6,210.6,209.87,210.02,11663.0,200.2529,200.2529,199.5588,199.7014,11663.0
2022-11-08 12:55:00,210.02,210.27,209.99,210.2,17378.0,199.7014,199.9391,199.6729,199.8726,17378.0
2022-11-08 13:00:00,210.24,210.64,210.2,210.53,25056.0,199.9106,200.2909,199.8726,200.1863,25056.0
2022-11-08 13:05:00,210.53,210.83,210.44,210.72,26104.0,200.1863,200.4716,200.1008,200.367,26104.0
2022-11-08 13:10:00,210.77,211.13,210.7,211.02,14037.0,200.4146,200.7569,200.348,200.6523,14037.0
2022-11-08 13:15:00,211.03,211.1,210.66,210.66,5997.0,200.6618,200.7283,200.31,200.31,5997.0
2022-11-08 13:20:00,210.53,210.6,209.87,210.1,12074.0,200.1863,200.2529,199.5588,199.7775,12074.0
2022-11-08 13:25:00,210.06,210.06,209.2,209.56,9528.0,199.7394,199.7394,198.9217,199.264,9528.0
2022-11-08 13:30:00,209.59,209.59,208.9,209.56,8354.0,199.2925,199.2925,198.6364,199.264,8354.0
2022-11-08 13:35:00,209.58,210.04,209.57,209.73,11017.0,199.283,199.7204,199.2735,199.4257,11017.0
2022-11-08 13:40:00,209.72,210.22,209.69,209.74,18932.0,199.4161,199.8916,199.3876,199.4352,18932.0
2022-11-08 13:45:00,209.81,209.97,209.58,209.59,8221.0,199.5017,199.6539,199.283,199.2925,8221.0
2022-11-08 13:50:00,209.54,209.73,209.03,209.15,11940.0,199.245,199.4257,198.76,198.8742,11940.0
2022-11-08 13:55:00,209.33,209.35,208.53,208.67,8317.0,199.0453,199.0643,198.2846,198.4177,8317.0
2022-11-08 14:00:00,208.77,209.05,208.69,208.7,6379.0,198.5128,198.7791,198.4368,198.4463,6379.0
2022-11-08 14:05:00,208.8,208.87,208.24,208.26,13917.0,198.5413,198.6079,198.0089,198.0279,13917.0
2022-11-08 14:10:00,208.32,208.32,207.44,208.28,35951.0,198.0849,198.0849,197.2482,198.0469,35951.0
2022-11-08 14:15:00,208.4,208.4,207.92,207.93,5574.0,198.161,198.161,197.7046,197.7141,5574.0
2022-11-08 14:20:00,207.92,207.92,206.7,206.72,11703.0,197.7046,197.7046,196.5445,196.5635,11703.0
2022-11-08 14:25:00,206.73,206.83,206.39,206.39,7959.0,196.573,196.6681,196.2498,196.2498,7959.0
2022-11-08 14:30:00,206.36,206.48,205.71,206.04,6105.0,196.2212,196.3353,195.6032,195.9169,6105.0
2022-11-08 14:35:00,206.29,206.93,206.02,206.87,7177.0,196.1547,196.7632,195.8979,196.7062,7177.0
2022-11-08 14:40:00,206.8,207.7,206.76,207.65,28045.0,196.6396,197.4954,196.6016,197.4478,28045.0
2022-11-08 14:45:00,207.6,208.25,207.47,208.04,22177.0,197.4003,198.0184,197.2767,197.8187,22177.0
2022-11-08 14:50:00,207.93,208.17,207.73,207.87,7016.0,197.7141,197.9423,197.5239,197.657,7016.0
2022-11-08 14:55:00,207.8,207.81,207.39,207.46,10793.0,197.5905,197.6,197.2006,197.2672,10793.0
2022-11-08 15:00:00,207.46,208.31,207.39,208.07,16855.0,197.2672,198.0754,197.2006,197.8472,16855.0
2022-11-08 15:05:00,208.07,208.54,207.95,208.28,8452.0,197.8472,198.2941,197.7331,198.0469,8452.0
2022-11-08 15:10:00,208.26,208.63,208.22,208.58,7063.0,198.0279,198.3797,197.9898,198.3322,7063.0
2022-11-08 15:15:00,208.65,208.84,208.4,208.79,7964.0,198.3987,198.5794,198.161,198.5318,7964.0
2022-11-08 15:20:00,208.79,208.93,208.45,208.54,12009.0,198.5318,198.665,198.2085,198.2941,12009.0
2022-11-08 15:25:00,208.57,209.13,208.53,209.13,14221.0,198.3226,198.8551,198.2846,198.8551,14221.0
2022-11-08 15:30:00,209.11,209.86,209.07,209.8,13255.0,198.8361,199.5493,198.7981,199.4922,13255.0
2022-11-08 15:35:00,209.76,210.06,209.63,209.66,15628.0,199.4542,199.7394,199.3306,199.3591,15628.0
2022-11-08 15:40:00,209.64,209.8,209.38,209.53,12071.0,199.3401,199.4922,199.0929,199.2355,12071.0
2022-11-08 15:45:00,209.52,209.81,209.37,209.37,25657.0,199.226,199.5017,199.0833,199.0833,25657.0
2022-11-08 15:50:00,209.36,209.41,208.54,208.54,37019.0,199.0738,199.1214,198.2941,198.2941,37019.0
2022-11-08 15:55:00,208.42,208.45,207.84,207.94,108884.0,198.18,198.2085,197.6285,197.7236,108884.0
2022-11-09 09:30:00,207.0,207.0,205.56,205.88,30057.0,196.8298,196.8298,195.4605,195.7648,30057.0
2022-11-09 09:35:00,205.94,206.99,205.77,206.73,17114.0,195.8219,196.8203,195.6602,196.573,17114.0
2022-11-09 09:40:00,206.72,208.22,206.72,207.35,16872.0,196.5635,197.9898,196.5635,197.1626,16872.0
2022-11-09 09:45:00,207.29,207.65,206.91,207.0,13833.0,197.1055,197.4478,196.7442,196.8298,13833.0
2022-11-09 09:50:00,206.87,207.17,206.45,206.5,11318.0,196.7062,196.9914,196.3068,196.3543,11318.0
2022-11-09 09:55:00,206.67,206.76,205.96,206.0,9479.0,196.516,196.6016,195.8409,195.8789,9479.0
2022-11-09 10:00:00,205.97,206.71,205.97,206.43,8074.0,195.8504,196.554,195.8504,196.2878,8074.0
2022-11-09 10:05:00,206.57,207.68,206.57,207.58,10915.0,196.4209,197.4764,196.4209,197.3813,10915.0
2022-11-09 10:10:00,207.44,207.73,207.33,207.44,10789.0,197.2482,197.5239,197.1436,197.2482,10789.0
2022-11-09 10:15:00,207.35,208.27,207.35,208.16,10198.0,197.1626,198.0374,197.1626,197.9328,10198.0
2022-11-09 10:20:00,208.16,208.54,208.16,208.18,10680.0,197.9328,198.2941,197.9328,197.9518,10680.0
2022-11-09 10:25:00,208.23,208.25,206.8,206.91,6590.0,197.9994,198.0184,196.6396,196.7442,6590.0
2022-11-09 10:30:00,206.91,207.2,206.36,206.49,19646.0,196.7442,197.02,196.2212,196.3448,19646.0
2022-11-09 10:35:00,206.49,206.89,206.1,206.81,9532.0,196.3448,196.7252,195.974,196.6491,9532.0
2022-11-09 10:40:00,206.56,206.77,206.25,206.6,9368.0,196.4114,196.6111,196.1166,196.4494,9368.0
2022-11-09 10:45:00,206.61,206.94,206.46,206.78,4448.0,196.4589,196.7727,196.3163,196.6206,4448.0
2022-11-09 10:50:00,206.66,206.86,206.28,206.28,4623.0,196.5065,196.6967,196.1452,196.1452,4623.0
2022-11-09 10:55:00,206.09,206.61,206.02,206.37,12013.0,195.9645,196.4589,195.8979,196.2307,12013.0
2022-11-09 11:00:00,206.34,206.71,206.15,206.41,4093.0,196.2022,196.554,196.0215,196.2688,4093.0
2022-11-09 11:05:00,206.5,206.98,206.16,206.88,5612.0,196.3543,196.8108,196.0311,196.7157,5612.0
2022-11-09 11:10:00,206.81,206.99,206.66,206.77,4939.0,196.6491,196.8203,196.5065,196.6111,4939.0
2022-11-09 11:15:00,206.67,207.26,206.67,207.13,7382.0,196.516,197.077,196.516,196.9534,7382.0
2022-11-09 11:20:00,207.01,207.1,206.83,207.02,8333.0,196.8393,196.9249,196.6681,196.8488,8333.0
2022-11-09 11:25:00,207.11,207.57,206.79,206.79,9343.0,196.9344,197.3718,196.6301,196.6301,9343.0
2022-11-09 11:30:00,206.77,206.77,206.39,206.52,5289.0,196.6111,196.6111,196.2498,196.3734,5289.0
2022-11-09 11:35:00,206.55,207.11,206.55,207.0,8223.0,196.4019,196.9344,196.4019,196.8298,8223.0
2022-11-09 11:40:00,206.9,207.7,206.84,207.6,12032.0,196.7347,197.4954,196.6776,197.4003,12032.0
2022-11-09 11:45:00,207.62,207.62,207.33,207.39,10274.0,197.4193,197.4193,197.1436,197.2006,10274.0
2022-11-09 11:50:00,207.4,207.55,206.91,207.05,19447.0,197.2101,197.3528,196.7442,196.8773,19447.0
2022-11-09 11:55:00,207.08,207.24,206.47,206.53,7912.0,196.9059,197.058,196.3258,196.3829,7912.0
2022-11-09 12:00:00,206.59,206.82,206.53,206.58,5500.0,196.4399,196.6586,196.3829,196.4304,5500.0
2022-11-09 12:05:00,206.56,206.78,206.1,206.31,16138.0,196.4114,196.6206,195.974,196.1737,16138.0
2022-11-09 12:10:00,206.22,206.37,206.1,206.33,8490.0,196.0881,196.2307,195.974,196.1927,8490.0
2022-11-09 12:15:00,206.34,206.48,206.1,206.3,6499.0,196.2022,196.3353,195.974,196.1642,6499.0
2022-11-09 12:20:00,206.27,206.46,206.22,206.24,3122.0,196.1356,196.3163,196.0881,196.1071,3122.0
2022-11-09 12:25:00,206.31,206.37,206.04,206.23,8815.0,196.1737,196.2307,195.9169,196.0976,8815.0
2022-11-09 12:30:00,206.2,206.72,206.2,206.72,2241.0,196.0691,196.5635,196.0691,196.5635,2241.0
2022-11-09 12:35:00,206.68,206.68,205.88,205.89,3996.0,196.5255,196.5255,195.7648,195.7743,3996.0
2022-11-09 12:40:00,205.89,206.11,205.75,206.01,5423.0,195.7743,195.9835,195.6412,195.8884,5423.0
2022-11-09 12:45:00,206.06,206.3,206.06,206.3,2300.0,195.936,196.1642,195.936,196.1642,2300.0
2022-11-09 12:50:00,206.28,206.3,205.98,206.0,5264.0,196.1452,196.1642,195.8599,195.8789,5264.0
2022-11-09 12:55:00,206.05,206.41,205.9,206.27,4136.0,195.9265,196.2688,195.7838,196.1356,4136.0
2022-11-09 13:00:00,206.32,206.59,205.75,205.76,12735.0,196.1832,196.4399,195.6412,195.6507,12735.0
2022-11-09 13:05:00,205.77,206.14,205.63,206.13,8493.0,195.6602,196.012,195.5271,196.0025,8493.0
2022-11-09 13:10:00,206.14,206.14,205.68,205.9,4550.0,196.012,196.012,195.5746,195.7838,4550.0
2022-11-09 13:15:00,205.81,206.17,205.65,206.0,24175.0,195.6982,196.0406,195.5461,195.8789,24175.0
2022-11-09 13:20:00,206.01,206.01,205.84,205.87,1201.0,195.8884,195.8884,195.7268,195.7553,1201.0
2022-11-09 13:25:00,205.8,205.99,205.68,205.8,9130.0,195.6887,195.8694,195.5746,195.6887,9130.0
2022-11-09 13:30:00,205.72,205.72,205.32,205.4,6385.0,195.6127,195.6127,195.2323,195.3084,6385.0
2022-11-09 13:35:00,205.33,205.56,205.15,205.5,8456.0,195.2418,195.4605,195.0707,195.4035,8456.0
2022-11-09 13:40:00,205.5,205.75,205.4,205.64,12888.0,195.4035,195.6412,195.3084,195.5366,12888.0
2022-11-09 13:45:00,205.67,205.67,205.27,205.49,9527.0,195.5651,195.5651,195.1848,195.394,9527.0
2022-11-09 13:50:00,205.55,205.56,205.42,205.55,1300.0,195.451,195.4605,195.3274,195.451,1300.0
2022-11-09 13:55:00,205.49,205.84,205.4,205.82,6995.0,195.394,195.7268,195.3084,195.7078,6995.0
2022-11-09 14:00:00,205.82,205.82,205.45,205.69,5578.0,195.7078,195.7078,195.3559,195.5841,5578.0
2022-11-09 14:05:00,205.65,206.15,205.53,206.06,3750.0,195.5461,196.0215,195.432,195.936,3750.0
2022-11-09 14:10:00,206.06,206.17,205.84,206.16,3400.0,195.936,196.0406,195.7268,196.0311,3400.0
2022-11-09 14:15:00,206.1,206.18,205.72,205.94,4370.0,195.974,196.0501,195.6127,195.8219,4370.0
2022-11-09 14:20:00,205.99,206.0,205.62,205.63,4343.0,195.8694,195.8789,195.5176,195.5271,4343.0
2022-11-09 14:25:00,205.62,205.89,205.62,205.83,4057.0,195.5176,195.7743,195.5176,195.7173,4057.0
2022-11-09 14:30:00,205.77,205.77,205.15,205.17,4721.0,195.6602,195.6602,195.0707,195.0897,4721.0
2022-11-09 14:35:00,205.15,205.18,204.9,205.04,14466.0,195.0707,195.0992,194.833,194.9661,14466.0
2022-11-09 14:40:00,205.03,205.42,205.03,205.2,4635.0,194.9566,195.3274,194.9566,195.1182,4635.0
2022-11-09 14:45:00,205.24,205.37,204.88,204.95,5154.0,195.1563,195.2799,194.8139,194.8805,5154.0
2022-11-09 14:50:00,204.97,205.15,204.76,205.09,6313.0,194.8995,195.0707,194.6998,195.0136,6313.0
2022-11-09 14:55:00,205.17,205.17,204.9,205.0,5331.0,195.0897,195.0897,194.833,194.928,5331.0
2022-11-09 15:00:00,204.99,205.11,204.76,205.0,20265.0,194.9185,195.0326,194.6998,194.928,20265.0
2022-11-09 15:05:00,205.01,205.64,205.0,205.56,10450.0,194.9376,195.5366,194.928,195.4605,10450.0
2022-11-09 15:10:00,205.47,205.62,205.42,205.46,6295.0,195.375,195.5176,195.3274,195.3654,6295.0
2022-11-09 15:15:00,205.36,205.6,205.36,205.6,6810.0,195.2704,195.4986,195.2704,195.4986,6810.0
2022-11-09 15:20:00,205.49,205.49,205.12,205.13,5794.0,195.394,195.394,195.0422,195.0517,5794.0
2022-11-09 15:25:00,205.2,205.4,205.02,205.35,9778.0,195.1182,195.3084,194.9471,195.2609,9778.0
2022-11-09 15:30:00,205.3,205.44,205.05,205.41,7726.0,195.2133,195.3464,194.9756,195.3179,7726.0
2022-11-09 15:35:00,205.39,205.42,205.08,205.08,9268.0,195.2989,195.3274,195.0041,195.0041,9268.0
2022-11-09 15:40:00,205.02,205.04,204.6,204.6,12523.0,194.9471,194.9661,194.5477,194.5477,12523.0
2022-11-09 15:45:00,204.65,204.69,204.03,204.16,27426.0,194.5952,194.6333,194.0057,194.1293,27426.0
2022-11-09 15:50:00,204.15,204.58,204.0,204.15,42862.0,194.1198,194.5287,193.9772,194.1198,42862.0
2022-11-09 15:55:00,204.15,204.89,204.09,204.8,167494.0,194.1198,194.8235,194.0628,194.7379,167494.0
2022-11-10 09:30:00,212.67,215.0,211.57,213.79,47923.0,202.2212,204.4367,201.1753,203.2862,47923.0
2022-11-10 09:35:00,213.76,214.01,212.11,212.76,25093.0,203.2577,203.4954,201.6887,202.3068,25093.0
2022-11-10 09:40:00,212.86,212.96,211.36,212.17,34613.0,202.4019,202.497,200.9756,201.7458,34613.0
2022-11-10 09:45:00,212.45,212.8,211.4,212.29,26439.0,202.012,202.3448,201.0136,201.8599,26439.0
2022-11-10 09:50:00,212.22,212.78,211.46,212.28,12970.0,201.7933,202.3258,201.0707,201.8504,12970.0
2022-11-10 09:55:00,212.44,212.94,211.77,212.93,15016.0,202.0025,202.4779,201.3654,202.4684,15016.0
2022-11-10 10:00:00,213.56,214.26,213.15,213.23,11354.0,203.0675,203.7331,202.6776,202.7537,11354.0
2022-11-10 10:05:00,213.07,213.45,212.58,213.1,15488.0,202.6016,202.9629,202.1356,202.6301,15488.0
2022-11-10 10:10:00,213.14,213.56,212.89,213.19,23419.0,202.6681,203.0675,202.4304,202.7157,23419.0
2022-11-10 10:15:00,213.3,213.46,212.87,213.23,9120.0,202.8203,202.9724,202.4114,202.7537,9120.0
2022-11-10 10:20:00,213.15,214.28,213.15,214.16,4090.0,202.6776,203.7521,202.6776,203.638,4090.0
2022-11-10 10:25:00,214.13,214.19,213.8,213.89,4578.0,203.6095,203.6665,203.2957,203.3813,4578.0
2022-11-10 10:30:00,214.06,214.12,213.15,213.28,9279.0,203.5429,203.6,202.6776,202.8012,9279.0
2022-11-10 10:35:00,213.27,213.53,212.84,212.89,9171.0,202.7917,203.039,202.3829,202.4304,9171.0
2022-11-10 10:40:00,212.81,214.01,212.64,213.74,12377.0,202.3543,203.4954,202.1927,203.2386,12377.0
2022-11-10 10:45:00,213.57,214.51,213.36,214.47,15170.0,203.077,203.9708,202.8773,203.9328,15170.0
2022-11-10 10:50:00,214.47,214.69,214.12,214.28,28535.0,203.9328,204.142,203.6,203.7521,28535.0
2022-11-10 10:55:00,214.14,214.74,214.06,214.62,6724.0,203.619,204.1895,203.5429,204.0754,6724.0
2022-11-10 11:00:00,214.64,215.08,214.49,214.81,15506.0,204.0944,204.5128,203.9518,204.2561,15506.0
2022-11-10 11:05:00,214.85,215.28,214.62,214.82,14998.0,204.2941,204.703,204.0754,204.2656,14998.0
2022-11-10 11:10:00,214.91,215.95,214.91,215.95,18761.0,204.3512,205.3401,204.3512,205.3401,18761.0
2022-11-10 11:15:00,215.74,216.27,215.6,216.27,6676.0,205.1404,205.6443,205.0073,205.6443,6676.0
2022-11-10 11:20:00,216.25,216.34,215.73,215.83,11959.0,205.6253,205.7109,205.1309,205.226,11959.0
2022-11-10 11:25:00,215.9,216.46,215.79,216.35,9026.0,205.2925,205.825,205.1879,205.7204,9026.0
2022-11-10 11:30:00,216.42,216.91,216.38,216.59,11085.0,205.787,206.2529,205.7489,205.9486,11085.0
2022-11-10 11:35:00,216.57,216.99,216.46,216.86,11706.0,205.9296,206.329,205.825,206.2053,11706.0
2022-11-10 11:40:00,216.9,217.02,216.4,216.57,11436.0,206.2434,206.3575,205.7679,205.9296,11436.0
2022-11-10 11:45:00,216.43,216.46,216.04,216.36,11738.0,205.7965,205.825,205.4256,205.7299,11738.0
2022-11-10 11:50:00,216.42,216.63,216.18,216.44,12106.0,205.787,205.9866,205.5588,205.806,12106.0
2022-11-10 11:55:00,216.58,216.94,216.4,216.54,12005.0,205.9391,206.2814,205.7679,205.9011,12005.0
2022-11-10 12:00:00,216.65,216.65,216.14,216.14,8013.0,206.0057,206.0057,205.5207,205.5207,8013.0
2022-11-10 12:05:00,216.02,216.02,215.52,215.68,9089.0,205.4066,205.4066,204.9312,205.0833,9089.0
2022-11-10 12:10:00,215.68,215.8,215.52,215.65,5475.0,205.0833,205.1974,204.9312,205.0548,5475.0
2022-11-10 12:15:00,215.62,216.05,215.62,215.98,5636.0,205.0263,205.4351,205.0263,205.3686,5636.0
2022-11-10 12:20:00,216.02,216.02,215.59,215.9,5032.0,205.4066,205.4066,204.9977,205.2925,5032.0
2022-11-10 12:25:00,215.93,216.14,215.83,215.83,6471.0,205.321,205.5207,205.226,205.226,6471.0
2022-11-10 12:30:00,215.94,215.94,215.21,215.61,6776.0,205.3305,205.3305,204.6364,205.0168,6776.0
2022-11-10 12:35:00,215.66,215.78,215.29,215.29,9704.0,205.0643,205.1784,204.7125,204.7125,9704.0
2022-11-10 12:40:00,215.4,216.14,215.37,216.05,16487.0,204.8171,205.5207,204.7886,205.4351,16487.0
2022-11-10 12:45:00,215.99,216.0,215.52,215.7,13604.0,205.3781,205.3876,204.9312,205.1023,13604.0
2022-11-10 12:50:00,215.84,216.08,215.43,215.73,7115.0,205.2355,205.4637,204.8456,205.1309,7115.0
2022-11-10 12:55:00,215.87,216.03,215.51,215.51,5729.0,205.264,205.4161,204.9217,204.9217,5729.0
2022-11-10 13:00:00,215.64,216.47,215.61,216.35,8626.0,205.0453,205.8345,205.0168,205.7204,8626.0
2022-11-10 13:05:00,216.35,216.39,216.17,216.3,5914.0,205.7204,205.7584,205.5492,205.6729,5914.0
2022-11-10 13:10:00,216.31,216.73,216.18,216.56,9850.0,205.6824,206.0817,205.5588,205.9201,9850.0
2022-11-10 13:15:00,216.57,216.74,216.15,216.27,5845.0,205.9296,206.0912,205.5302,205.6443,5845.0
2022-11-10 13:20:00,216.31,216.43,215.89,216.0,5181.0,205.6824,205.7965,205.283,205.3876,5181.0
2022-11-10 13:25:00,215.99,216.33,215.92,216.22,13115.0,205.3781,205.7014,205.3115,205.5968,13115.0
2022-11-10 13:30:00,216.38,216.38,215.91,216.0,9904.0,205.7489,205.7489,205.302,205.3876,9904.0
2022-11-10 13:35:00,215.99,216.16,215.87,215.95,7881.0,205.3781,205.5397,205.264,205.3401,7881.0
2022-11-10 13:40:00,215.95,216.46,215.94,216.4,4806.0,205.3401,205.825,205.3305,205.7679,4806.0
2022-11-10 13:45:00,216.53,216.8,216.53,216.67,5751.0,205.8916,206.1483,205.8916,206.0247,5751.0
2022-11-10 13:50:00,216.57,216.68,216.24,216.34,6279.0,205.9296,206.0342,205.6158,205.7109,6279.0
2022-11-10 13:55:00,216.28,216.75,216.28,216.36,5900.0,205.6538,206.1008,205.6538,205.7299,5900.0
2022-11-10 14:00:00,216.31,217.02,216.2,216.89,9111.0,205.6824,206.3575,205.5778,206.2339,9111.0
2022-11-10 14:05:00,216.84,216.96,216.77,216.94,3873.0,206.1863,206.3004,206.1198,206.2814,3873.0
2022-11-10 14:10:00,216.86,217.16,216.85,217.04,3985.0,206.2053,206.4906,206.1958,206.3765,3985.0
2022-11-10 14:15:00,216.95,217.04,216.81,216.81,2231.0,206.2909,206.3765,206.1578,206.1578,2231.0
2022-11-10 14:20:00,216.73,217.03,216.56,217.03,5650.0,206.0817,206.367,205.9201,206.367,5650.0
2022-11-10 14:25:00,217.07,217.6,217.06,217.59,5528.0,206.405,206.909,206.3955,206.8995,5528.0
2022-11-10 14:30:00,217.51,217.56,217.03,217.32,9104.0,206.8234,206.871,206.367,206.6427,9104.0
2022-11-10 14:35:00,217.23,217.44,217.08,217.27,11564.0,206.5572,206.7569,206.4145,206.5952,11564.0
2022-11-10 14:40:00,217.22,217.39,217.07,217.09,3987.0,206.5477,206.7093,206.405,206.424,3987.0
2022-11-10 14:45:00,217.2,217.39,217.0,217.17,10130.0,206.5286,206.7093,206.3385,206.5001,10130.0
2022-11-10 14:50:00,217.2,217.69,217.16,217.69,8785.0,206.5286,206.9946,206.4906,206.9946,8785.0
2022-11-10 14:55:00,217.6,217.92,217.51,217.87,5148.0,206.909,207.2133,206.8234,207.1657,5148.0
2022-11-10 15:00:00,217.9,217.9,217.63,217.71,6470.0,207.1942,207.1942,206.9375,207.0136,6470.0
2022-11-10 15:05:00,217.6,218.35,217.6,218.35,7934.0,206.909,207.6221,206.909,207.6221,7934.0
2022-11-10 15:10:00,218.36,218.58,218.19,218.53,8756.0,207.6316,207.8408,207.47,207.7933,8756.0
2022-11-10 15:15:00,218.5,218.62,218.33,218.43,15594.0,207.7648,207.8789,207.6031,207.6982,15594.0
2022-11-10 15:20:00,218.47,218.79,218.47,218.76,10356.0,207.7362,208.0405,207.7362,208.012,10356.0
2022-11-10 15:25:00,218.73,218.91,218.55,218.9,13899.0,207.9835,208.1546,207.8123,208.1451,13899.0
2022-11-10 15:30:00,218.95,219.13,218.79,218.88,14487.0,208.1927,208.3638,208.0405,208.1261,14487.0
2022-11-10 15:35:00,218.97,219.06,218.57,218.68,12118.0,208.2117,208.2973,207.8313,207.9359,12118.0
2022-11-10 15:40:00,218.62,219.07,218.51,218.78,14371.0,207.8789,208.3068,207.7743,208.031,14371.0
2022-11-10 15:45:00,218.73,219.01,218.64,218.96,12630.0,207.9835,208.2497,207.8979,208.2022,12630.0
2022-11-10 15:50:00,218.93,219.28,218.8,219.24,26540.0,208.1736,208.5064,208.05,208.4684,26540.0
2022-11-10 15:55:00,219.26,219.34,218.7,218.93,61843.0,208.4874,208.5635,207.9549,208.1736,61843.0
2022-11-11 09:30:00,222.29,225.0,221.91,223.51,96230.0,211.3686,213.9454,211.0072,212.5286,96230.0
2022-11-11 09:35:00,223.38,223.38,221.69,223.2,45671.0,212.405,212.405,210.798,212.2339,45671.0
2022-11-11 09:40:00,223.13,225.54,223.0,225.1,47632.0,212.1673,214.4589,212.0437,214.0405,47632.0
2022-11-11 09:45:00,225.22,226.88,224.79,226.78,34369.0,214.1546,215.733,213.7457,215.638,34369.0
2022-11-11 09:50:00,226.81,227.25,226.01,227.01,27172.0,215.6665,216.0849,214.9058,215.8567,27172.0
2022-11-11 09:55:00,227.09,227.18,225.96,226.7,25021.0,215.9327,216.0183,214.8583,215.5619,25021.0
2022-11-11 10:00:00,226.7,227.0,225.49,226.79,53295.0,215.5619,215.8472,214.4113,215.6475,53295.0
2022-11-11 10:05:00,226.94,227.74,226.73,227.62,50442.0,215.7901,216.5508,215.5904,216.4367,50442.0
2022-11-11 10:10:00,227.69,229.84,227.52,229.74,49705.0,216.5033,218.5476,216.3416,218.4525,49705.0
2022-11-11 10:15:00,229.71,230.85,229.56,230.24,34487.0,218.424,219.508,218.2814,218.928,34487.0
2022-11-11 10:20:00,230.13,230.73,230.06,230.35,24358.0,218.8234,219.3939,218.7568,219.0326,24358.0
2022-11-11 10:25:00,230.39,230.82,229.86,230.5,37903.0,219.0706,219.4795,218.5666,219.1752,37903.0
2022-11-11 10:30:00,230.5,230.63,229.64,230.4,25118.0,219.1752,219.2988,218.3574,219.0801,25118.0
2022-11-11 10:35:00,230.52,231.37,229.9,231.13,34717.0,219.1942,220.0024,218.6047,219.7742,34717.0
2022-11-11 10:40:00,231.04,231.14,230.58,230.72,20025.0,219.6887,219.7837,219.2513,219.3844,20025.0
2022-11-11 10:45:00,230.56,231.49,230.41,231.1,32571.0,219.2322,220.1166,219.0896,219.7457,32571.0
2022-11-11 10:50:00,231.11,231.37,230.44,231.25,21872.0,219.7552,220.0024,219.1181,219.8883,21872.0
2022-11-11 10:55:00,231.09,232.33,230.88,232.3,27365.0,219.7362,220.9153,219.5365,220.8868,27365.0
2022-11-11 11:00:00,232.17,232.31,230.69,230.7,95337.0,220.7631,220.8963,219.3559,219.3654,95337.0
2022-11-11 11:05:00,230.51,230.75,229.51,229.67,22529.0,219.1847,219.4129,218.2338,218.386,22529.0
2022-11-11 11:10:00,229.52,229.86,228.81,229.11,24483.0,218.2433,218.5666,217.5682,217.8535,24483.0
2022-11-11 11:15:00,229.08,230.0,228.93,229.21,29745.0,217.825,218.6998,217.6823,217.9486,29745.0
2022-11-11 11:20:00,229.13,229.47,228.7,228.92,51794.0,217.8725,218.1958,217.4636,217.6728,51794.0
2022-11-11 11:25:00,228.84,228.96,227.37,227.53,100995.0,217.5968,217.7109,216.199,216.3511,100995.0
2022-11-11 11:30:00,227.5,227.7,226.84,227.01,31379.0,216.3226,216.5128,215.695,215.8567,31379.0
2022-11-11 11:35:00,226.81,226.94,226.36,226.6,18788.0,215.6665,215.7901,215.2386,215.4668,18788.0
2022-11-11 11:40:00,226.55,227.99,226.53,227.28,26207.0,215.4193,216.7885,215.4002,216.1134,26207.0
2022-11-11 11:45:00,227.19,228.38,227.15,228.24,11192.0,216.0278,217.1594,215.9898,217.0262,11192.0
2022-11-11 11:50:00,228.4,228.6,227.53,227.65,19633.0,217.1784,217.3685,216.3511,216.4652,19633.0
2022-11-11 11:55:00,227.77,227.82,227.07,227.24,10330.0,216.5793,216.6269,215.9137,216.0754,10330.0
2022-11-11 12:00:00,227.15,227.32,226.97,227.06,12398.0,215.9898,216.1514,215.8186,215.9042,12398.0
2022-11-11 12:05:00,227.07,227.12,226.48,226.79,7946.0,215.9137,215.9613,215.3527,215.6475,7946.0
2022-11-11 12:10:00,226.93,228.23,226.91,228.21,10379.0,215.7806,217.0167,215.7616,216.9977,10379.0
2022-11-11 12:15:00,228.25,228.9,228.09,228.78,11586.0,217.0357,217.6538,216.8836,217.5397,11586.0
2022-11-11 12:20:00,228.79,229.53,228.71,229.26,17415.0,217.5492,218.2529,217.4731,217.9961,17415.0
2022-11-11 12:25:00,229.39,229.63,229.15,229.46,13874.0,218.1197,218.3479,217.8915,218.1863,13874.0
2022-11-11 12:30:00,229.39,229.63,228.68,228.68,13339.0,218.1197,218.3479,217.4446,217.4446,13339.0
2022-11-11 12:35:00,228.61,228.67,228.13,228.13,10060.0,217.3781,217.4351,216.9216,216.9216,10060.0
2022-11-11 12:40:00,228.11,228.8,228.0,228.73,17383.0,216.9026,217.5587,216.798,217.4922,17383.0
2022-11-11 12:45:00,228.69,228.92,228.4,228.67,16809.0,217.4541,217.6728,217.1784,217.4351,16809.0
2022-11-11 12:50:00,228.72,229.12,228.71,228.94,7099.0,217.4826,217.863,217.4731,217.6918,7099.0
2022-11-11 12:55:00,228.87,229.43,228.87,229.14,5542.0,217.6253,218.1578,217.6253,217.882,5542.0
2022-11-11 13:00:00,229.13,229.43,229.13,229.22,9363.0,217.8725,218.1578,217.8725,217.9581,9363.0
2022-11-11 13:05:00,229.23,229.64,229.23,229.58,5669.0,217.9676,218.3574,217.9676,218.3004,5669.0
2022-11-11 13:10:00,229.56,229.77,229.39,229.4,8762.0,218.2814,218.4811,218.1197,218.1292,8762.0
2022-11-11 13:15:00,229.34,229.53,229.3,229.41,7089.0,218.0722,218.2529,218.0342,218.1387,7089.0
2022-11-11 13:20:00,229.41,229.55,229.12,229.45,11759.0,218.1387,218.2719,217.863,218.1768,11759.0
2022-11-11 13:25:00,229.49,229.5,229.12,229.23,9584.0,218.2148,218.2243,217.863,217.9676,9584.0
2022-11-11 13:30:00,229.21,229.51,229.17,229.36,8610.0,217.9486,218.2338,217.9105,218.0912,8610.0
2022-11-11 13:35:00,229.35,230.09,227.63,228.21,51002.0,218.0817,218.7853,216.4462,216.9977,51002.0
2022-11-11 13:40:00,228.05,228.44,226.79,228.01,26067.0,216.8456,217.2164,215.6475,216.8075,26067.0
2022-11-11 13:45:00,228.12,228.22,227.09,227.7,20924.0,216.9121,217.0072,215.9327,216.5128,20924.0
2022-11-11 13:50:00,227.76,227.76,227.07,227.47,27504.0,216.5698,216.5698,215.9137,216.2941,27504.0
2022-11-11 13:55:00,227.57,227.58,226.27,226.27,35398.0,216.3891,216.3987,215.153,215.153,35398.0
2022-11-11 14:00:00,226.43,226.96,226.23,226.94,17624.0,215.3052,215.8091,215.115,215.7901,17624.0
2022-11-11 14:05:00,226.89,227.7,226.89,227.05,23825.0,215.7426,216.5128,215.7426,215.8947,23825.0
2022-11-11 14:10:00,226.91,227.06,226.57,226.91,12333.0,215.7616,215.9042,215.4383,215.7616,12333.0
2022-11-11 14:15:00,226.85,226.98,226.47,226.47,9225.0,215.7045,215.8281,215.3432,215.3432,9225.0
2022-11-11 14:20:00,226.58,227.21,226.49,227.04,11680.0,215.4478,216.0468,215.3622,215.8852,11680.0
2022-11-11 14:25:00,226.94,227.13,226.77,227.13,6418.0,215.7901,215.9708,215.6285,215.9708,6418.0
2022-11-11 14:30:00,227.14,227.29,226.93,227.05,16405.0,215.9803,216.1229,215.7806,215.8947,16405.0
2022-11-11 14:35:00,226.98,227.15,226.92,227.06,12260.0,215.8281,215.9898,215.7711,215.9042,12260.0
2022-11-11 14:40:00,227.01,227.66,226.94,227.66,16954.0,215.8567,216.4747,215.7901,216.4747,16954.0
2022-11-11 14:45:00,227.53,227.91,227.53,227.72,18254.0,216.3511,216.7124,216.3511,216.5318,18254.0
2022-11-11 14:50:00,227.77,228.06,227.62,227.92,11795.0,216.5793,216.8551,216.4367,216.722,11795.0
2022-11-11 14:55:00,227.92,228.02,227.65,227.7,11055.0,216.722,216.817,216.4652,216.5128,11055.0
2022-11-11 15:00:00,227.67,228.04,227.46,227.74,20542.0,216.4842,216.8361,216.2846,216.5508,20542.0
2022-11-11 15:05:00,227.72,227.76,227.29,227.5,21467.0,216.5318,216.5698,216.1229,216.3226,21467.0
2022-11-11 15:10:00,227.45,227.5,226.8,226.84,84450.0,216.275,216.3226,215.657,215.695,84450.0
2022-11-11 15:15:00,226.82,227.36,226.62,227.36,18861.0,215.676,216.1895,215.4858,216.1895,18861.0
2022-11-11 15:20:00,227.34,228.09,227.3,228.03,35202.0,216.1704,216.8836,216.1324,216.8265,35202.0
2022-11-11 15:25:00,228.03,228.4,227.98,228.25,15752.0,216.8265,217.1784,216.779,217.0357,15752.0
2022-11-11 15:30:00,228.28,228.28,227.65,227.96,17612.0,217.0643,217.0643,216.4652,216.76,17612.0
2022-11-11 15:35:00,227.92,227.97,227.56,227.96,19350.0,216.722,216.7695,216.3796,216.76,19350.0
2022-11-11 15:40:00,228.01,228.47,228.0,228.39,16549.0,216.8075,217.2449,216.798,217.1689,16549.0
2022-11-11 15:45:00,228.38,228.5,227.98,228.27,43533.0,217.1594,217.2735,216.779,217.0548,43533.0
2022-11-11 15:50:00,228.35,228.38,228.03,228.29,50806.0,217.1308,217.1594,216.8265,217.0738,50806.0
2022-11-11 15:55:00,228.24,228.39,227.87,228.21,179953.0,217.0262,217.1689,216.6744,216.9977,179953.0
2022-11-14 09:30:00,225.78,227.58,225.59,226.47,32305.0,214.6871,216.3987,214.5064,215.3432,32305.0
2022-11-14 09:35:00,225.75,226.27,225.65,226.22,13713.0,214.6586,215.153,214.5635,215.1055,13713.0
2022-11-14 09:40:00,226.42,226.95,224.8,225.14,16226.0,215.2956,215.7996,213.7552,214.0785,16226.0
2022-11-14 09:45:00,225.35,225.43,223.26,224.42,13726.0,214.2782,214.3543,212.2909,213.3939,13726.0
2022-11-14 09:50:00,224.54,225.82,224.33,225.72,12460.0,213.508,214.7251,213.3083,214.63,12460.0
2022-11-14 09:55:00,225.61,225.85,225.0,225.45,11960.0,214.5254,214.7537,213.9454,214.3733,11960.0
2022-11-14 10:00:00,225.46,226.69,225.4,226.11,22286.0,214.3828,215.5524,214.3258,215.0009,22286.0
2022-11-14 10:05:00,226.2,226.74,225.87,226.42,14673.0,215.0865,215.5999,214.7727,215.2956,14673.0
2022-11-14 10:10:00,226.43,227.06,226.23,226.31,9932.0,215.3052,215.9042,215.115,215.1911,9932.0
2022-11-14 10:15:00,226.43,227.34,226.43,226.54,23600.0,215.3052,216.1704,215.3052,215.4098,23600.0
2022-11-14 10:20:00,226.49,226.6,225.71,225.71,9689.0,215.3622,215.4668,214.6205,214.6205,9689.0
2022-11-14 10:25:00,225.55,225.75,225.0,225.41,15207.0,214.4684,214.6586,213.9454,214.3353,15207.0
2022-11-14 10:30:00,225.33,226.06,224.96,225.55,25967.0,214.2592,214.9533,213.9074,214.4684,25967.0
2022-11-14 10:35:00,225.74,225.74,225.26,225.45,11683.0,214.6491,214.6491,214.1926,214.3733,11683.0
2022-11-14 10:40:00,225.59,225.91,225.46,225.53,8849.0,214.5064,214.8107,214.3828,214.4494,8849.0
2022-11-14 10:45:00,225.36,225.36,224.8,224.84,9592.0,214.2877,214.2877,213.7552,213.7933,9592.0
2022-11-14 10:50:00,224.81,225.53,224.81,225.27,10589.0,213.7648,214.4494,213.7648,214.2022,10589.0
2022-11-14 10:55:00,225.11,225.53,225.07,225.21,3329.0,214.05,214.4494,214.012,214.1451,3329.0
2022-11-14 11:00:00,225.17,225.17,224.69,224.71,6540.0,214.1071,214.1071,213.6506,213.6697,6540.0
2022-11-14 11:05:00,224.76,224.93,224.42,224.76,4978.0,213.7172,213.8789,213.3939,213.7172,4978.0
2022-11-14 11:10:00,224.76,224.76,223.29,223.41,9744.0,213.7172,213.7172,212.3194,212.4335,9744.0
2022-11-14 11:15:00,223.4,223.41,222.51,222.65,11981.0,212.424,212.4335,211.5778,211.7109,11981.0
2022-11-14 11:20:00,222.74,223.4,222.74,223.37,8882.0,211.7965,212.424,211.7965,212.3955,8882.0
2022-11-14 11:25:00,223.45,223.71,223.23,223.39,8538.0,212.4716,212.7188,212.2624,212.4145,8538.0
2022-11-14 11:30:00,223.36,224.73,223.3,224.73,6662.0,212.386,213.6887,212.3289,213.6887,6662.0
2022-11-14 11:35:00,224.82,225.05,224.63,224.84,19135.0,213.7743,213.993,213.5936,213.7933,19135.0
2022-11-14 11:40:00,224.84,224.88,224.41,224.46,6711.0,213.7933,213.8313,213.3844,213.4319,6711.0
2022-11-14 11:45:00,224.58,224.93,224.51,224.67,6756.0,213.5461,213.8789,213.4795,213.6316,6756.0
2022-11-14 11:50:00,224.57,224.66,223.83,223.83,8241.0,213.5365,213.6221,212.8329,212.8329,8241.0
2022-11-14 11:55:00,223.73,224.38,223.69,224.16,15786.0,212.7378,213.3559,212.6998,213.1467,15786.0
2022-11-14 12:00:00,224.24,224.81,224.04,224.48,5995.0,213.2228,213.7648,213.0326,213.451,5995.0
2022-11-14 12:05:00,224.41,224.42,224.05,224.21,3903.0,213.3844,213.3939,213.0421,213.1942,3903.0
2022-11-14 12:10:00,224.17,224.36,224.11,224.29,8175.0,213.1562,213.3369,213.0991,213.2703,8175.0
2022-11-14 12:15:00,224.31,224.51,224.06,224.22,8939.0,213.2893,213.4795,213.0516,213.2037,8939.0
2022-11-14 12:20:00,224.12,224.46,223.78,224.28,15335.0,213.1087,213.4319,212.7854,213.2608,15335.0
2022-11-14 12:25:00,224.25,225.19,224.17,225.16,9601.0,213.2323,214.1261,213.1562,214.0976,9601.0
2022-11-14 12:30:00,225.21,225.44,225.0,225.0,5156.0,214.1451,214.3638,213.9454,213.9454,5156.0
2022-11-14 12:35:00,225.04,225.26,225.03,225.19,6669.0,213.9835,214.1926,213.9739,214.1261,6669.0
2022-11-14 12:40:00,225.17,225.64,225.07,225.41,7817.0,214.1071,214.554,214.012,214.3353,7817.0
2022-11-14 12:45:00,225.45,225.53,225.2,225.31,11966.0,214.3733,214.4494,214.1356,214.2402,11966.0
2022-11-14 12:50:00,225.27,225.58,225.25,225.47,6006.0,214.2022,214.4969,214.1831,214.3923,6006.0
2022-11-14 12:55:00,225.44,225.45,225.06,225.33,11781.0,214.3638,214.3733,214.0025,214.2592,11781.0
2022-11-14 13:00:00,225.34,225.39,225.17,225.27,4096.0,214.2687,214.3163,214.1071,214.2022,4096.0
2022-11-14 13:05:00,225.2,225.53,225.15,225.19,6515.0,214.1356,214.4494,214.088,214.1261,6515.0
2022-11-14 13:10:00,225.31,225.37,224.92,224.96,9469.0,214.2402,214.2972,213.8693,213.9074,9469.0
2022-11-14 13:15:00,224.96,225.35,224.86,225.32,7259.0,213.9074,214.2782,213.8123,214.2497,7259.0
2022-11-14 13:20:00,225.3,225.54,225.22,225.54,14791.0,214.2307,214.4589,214.1546,214.4589,14791.0
2022-11-14 13:25:00,225.48,226.4,225.43,226.26,11258.0,214.4018,215.2766,214.3543,215.1435,11258.0
2022-11-14 13:30:00,226.26,226.26,225.98,226.05,6567.0,215.1435,215.1435,214.8773,214.9438,6567.0
2022-11-14 13:35:00,226.06,226.32,225.97,226.16,7418.0,214.9533,215.2006,214.8678,215.0484,7418.0
2022-11-14 13:40:00,226.13,226.16,225.91,225.91,4802.0,215.0199,215.0484,214.8107,214.8107,4802.0
2022-11-14 13:45:00,225.89,226.01,225.65,225.96,7129.0,214.7917,214.9058,214.5635,214.8583,7129.0
2022-11-14 13:50:00,225.95,226.13,225.84,225.94,6477.0,214.8487,215.0199,214.7441,214.8392,6477.0
2022-11-14 13:55:00,225.97,226.03,225.74,225.92,8293.0,214.8678,214.9248,214.6491,214.8202,8293.0
2022-11-14 14:00:00,225.85,225.86,225.44,225.52,5411.0,214.7537,214.7632,214.3638,214.4399,5411.0
2022-11-14 14:05:00,225.49,225.49,225.27,225.34,4285.0,214.4113,214.4113,214.2022,214.2687,4285.0
2022-11-14 14:10:00,225.34,225.46,225.19,225.42,6472.0,214.2687,214.3828,214.1261,214.3448,6472.0
2022-11-14 14:15:00,225.51,225.51,225.03,225.03,5305.0,214.4304,214.4304,213.9739,213.9739,5305.0
2022-11-14 14:20:00,225.01,225.12,224.85,224.85,6241.0,213.9549,214.0595,213.8028,213.8028,6241.0
2022-11-14 14:25:00,224.77,224.91,224.71,224.87,8536.0,213.7267,213.8598,213.6697,213.8218,8536.0
2022-11-14 14:30:00,224.9,225.04,224.46,224.46,9378.0,213.8503,213.9835,213.4319,213.4319,9378.0
2022-11-14 14:35:00,224.42,224.63,223.95,223.95,8839.0,213.3939,213.5936,212.947,212.947,8839.0
2022-11-14 14:40:00,223.98,224.22,223.74,223.74,9351.0,212.9755,213.2037,212.7473,212.7473,9351.0
2022-11-14 14:45:00,223.73,223.74,223.39,223.45,10199.0,212.7378,212.7473,212.4145,212.4716,10199.0
2022-11-14 14:50:00,223.38,223.63,222.96,223.0,24146.0,212.405,212.6427,212.0056,212.0437,24146.0
2022-11-14 14:55:00,223.04,223.41,222.99,223.22,18334.0,212.0817,212.4335,212.0342,212.2529,18334.0
2022-11-14 15:00:00,223.22,223.75,223.19,223.69,10636.0,212.2529,212.7568,212.2243,212.6998,10636.0
2022-11-14 15:05:00,223.72,223.76,223.17,223.18,9948.0,212.7283,212.7663,212.2053,212.2148,9948.0
2022-11-14 15:10:00,223.09,223.14,222.4,222.4,9205.0,212.1293,212.1768,211.4732,211.4732,9205.0
2022-11-14 15:15:00,222.36,222.7,222.3,222.7,16913.0,211.4351,211.7584,211.3781,211.7584,16913.0
2022-11-14 15:20:00,222.67,223.18,222.67,223.18,13366.0,211.7299,212.2148,211.7299,212.2148,13366.0
2022-11-14 15:25:00,223.11,223.27,222.94,222.96,8450.0,212.1483,212.3004,211.9866,212.0056,8450.0
2022-11-14 15:30:00,222.96,223.02,222.43,222.43,14084.0,212.0056,212.0627,211.5017,211.5017,14084.0
2022-11-14 15:35:00,222.43,222.75,222.29,222.56,27053.0,211.5017,211.806,211.3686,211.6253,27053.0
2022-11-14 15:40:00,222.58,222.75,222.37,222.42,25116.0,211.6443,211.806,211.4446,211.4922,25116.0
2022-11-14 15:45:00,222.44,222.52,221.37,221.41,36592.0,211.5112,211.5873,210.4938,210.5318,36592.0
2022-11-14 15:50:00,221.4,221.55,221.03,221.17,60958.0,210.5223,210.6649,210.1705,210.3036,60958.0
2022-11-14 15:55:00,221.15,221.16,220.6,220.9,112481.0,210.2846,210.2941,209.7616,210.0469,112481.0
2022-11-15 09:30:00,228.42,230.0,226.51,227.38,57479.0,217.1974,218.6998,215.3812,216.2085,57479.0
2022-11-15 09:35:00,227.14,228.07,226.88,227.23,15824.0,215.9803,216.8646,215.733,216.0659,15824.0
2022-11-15 09:40:00,227.36,227.49,226.8,227.05,8761.0,216.1895,216.3131,215.657,215.8947,8761.0
2022-11-15 09:45:00,226.9,226.9,225.86,226.06,8828.0,215.7521,215.7521,214.7632,214.9533,8828.0
2022-11-15 09:50:00,226.09,227.12,226.07,226.82,8205.0,214.9819,215.9613,214.9628,215.676,8205.0
2022-11-15 09:55:00,226.55,227.29,226.52,226.76,21561.0,215.4193,216.1229,215.3907,215.6189,21561.0
2022-11-15 10:00:00,226.7,228.06,226.69,228.06,9242.0,215.5619,216.8551,215.5524,216.8551,9242.0
2022-11-15 10:05:00,228.15,228.36,227.19,227.25,7488.0,216.9407,217.1403,216.0278,216.0849,7488.0
2022-11-15 10:10:00,227.36,227.46,227.03,227.4,12073.0,216.1895,216.2846,215.8757,216.2275,12073.0
2022-11-15 10:15:00,227.46,227.72,226.87,226.89,11598.0,216.2846,216.5318,215.7235,215.7426,11598.0
2022-11-15 10:20:00,226.81,227.34,226.4,227.34,8825.0,215.6665,216.1704,215.2766,216.1704,8825.0
2022-11-15 10:25:00,227.45,227.92,227.4,227.72,12892.0,216.275,216.722,216.2275,216.5318,12892.0
2022-11-15 10:30:00,227.76,227.91,227.64,227.89,7009.0,216.5698,216.7124,216.4557,216.6934,7009.0
2022-11-15 10:35:00,227.99,228.08,227.39,227.51,8640.0,216.7885,216.8741,216.218,216.3321,8640.0
2022-11-15 10:40:00,227.37,227.39,226.89,226.91,6004.0,216.199,216.218,215.7426,215.7616,6004.0
2022-11-15 10:45:00,226.85,226.95,225.71,225.81,4181.0,215.7045,215.7996,214.6205,214.7156,4181.0
2022-11-15 10:50:00,225.82,226.13,225.39,226.13,5181.0,214.7251,215.0199,214.3163,215.0199,5181.0
2022-11-15 10:55:00,226.24,226.73,226.21,226.21,7537.0,215.1245,215.5904,215.096,215.096,7537.0
2022-11-15 11:00:00,226.18,226.32,225.33,225.92,5111.0,215.0674,215.2006,214.2592,214.8202,5111.0
2022-11-15 11:05:00,226.04,226.56,225.84,226.2,6323.0,214.9343,215.4288,214.7441,215.0865,6323.0
2022-11-15 11:10:00,225.9,226.17,225.76,226.13,7765.0,214.8012,215.0579,214.6681,215.0199,7765.0
2022-11-15 11:15:00,226.11,226.29,225.44,225.47,19056.0,215.0009,215.172,214.3638,214.3923,19056.0
2022-11-15 11:20:00,225.48,225.88,225.24,225.37,7131.0,214.4018,214.7822,214.1736,214.2972,7131.0
2022-11-15 11:25:00,225.42,226.39,225.41,226.11,67098.0,214.3448,215.2671,214.3353,215.0009,67098.0
2022-11-15 11:30:00,226.17,227.27,226.17,227.27,39657.0,215.0579,216.1039,215.0579,216.1039,39657.0
2022-11-15 11:35:00,227.32,227.74,227.18,227.71,17505.0,216.1514,216.5508,216.0183,216.5223,17505.0
2022-11-15 11:40:00,227.77,228.55,227.63,228.24,22754.0,216.5793,217.321,216.4462,217.0262,22754.0
2022-11-15 11:45:00,228.32,228.4,227.72,227.72,13580.0,217.1023,217.1784,216.5318,216.5318,13580.0
2022-11-15 11:50:00,227.56,227.76,227.01,227.38,16378.0,216.3796,216.5698,215.8567,216.2085,16378.0
2022-11-15 11:55:00,227.32,227.44,226.9,227.44,2676.0,216.1514,216.2655,215.7521,216.2655,2676.0
2022-11-15 12:00:00,227.47,227.53,226.63,226.83,5122.0,216.2941,216.3511,215.4953,215.6855,5122.0
2022-11-15 12:05:00,226.89,226.99,226.41,226.91,10971.0,215.7426,215.8376,215.2861,215.7616,10971.0
2022-11-15 12:10:00,226.97,227.32,226.92,227.17,10544.0,215.8186,216.1514,215.7711,216.0088,10544.0
2022-11-15 12:15:00,227.18,227.55,227.18,227.3,9542.0,216.0183,216.3701,216.0183,216.1324,9542.0
2022-11-15 12:20:00,227.24,227.62,227.2,227.32,18731.0,216.0754,216.4367,216.0373,216.1514,18731.0
2022-11-15 12:25:00,227.55,227.56,227.22,227.29,10877.0,216.3701,216.3796,216.0563,216.1229,10877.0
2022-11-15 12:30:00,227.27,227.6,227.2,227.58,9248.0,216.1039,216.4177,216.0373,216.3987,9248.0
2022-11-15 12:35:00,227.63,228.07,227.48,227.9,14024.0,216.4462,216.8646,216.3036,216.7029,14024.0
2022-11-15 12:40:00,228.0,228.23,227.55,227.57,5097.0,216.798,217.0167,216.3701,216.3891,5097.0
2022-11-15 12:45:00,227.58,228.31,227.56,228.27,13165.0,216.3987,217.0928,216.3796,217.0548,13165.0
2022-11-15 12:50:00,228.28,228.7,228.17,228.61,11728.0,217.0643,217.4636,216.9597,217.3781,11728.0
2022-11-15 12:55:00,228.57,229.0,228.37,228.9,41066.0,217.34,217.7489,217.1498,217.6538,41066.0
2022-11-15 13:00:00,228.97,229.8,228.97,229.8,13390.0,217.7204,218.5096,217.7204,218.5096,13390.0
2022-11-15 13:05:00,229.75,230.25,229.48,229.53,11488.0,218.462,218.9375,218.2053,218.2529,11488.0
2022-11-15 13:10:00,229.54,229.82,229.37,229.64,8330.0,218.2624,218.5286,218.1007,218.3574,8330.0
2022-11-15 13:15:00,229.64,229.82,229.17,229.33,9014.0,218.3574,218.5286,217.9105,218.0627,9014.0
2022-11-15 13:20:00,229.39,229.4,227.75,228.27,15777.0,218.1197,218.1292,216.5603,217.0548,15777.0
2022-11-15 13:25:00,228.64,228.67,227.03,227.03,16370.0,217.4066,217.4351,215.8757,215.8757,16370.0
2022-11-15 13:30:00,227.12,227.65,226.39,226.39,16593.0,215.9613,216.4652,215.2671,215.2671,16593.0
2022-11-15 13:35:00,226.19,226.59,225.53,225.98,20834.0,215.0769,215.4573,214.4494,214.8773,20834.0
2022-11-15 13:40:00,226.12,227.03,225.56,226.69,11800.0,215.0104,215.8757,214.4779,215.5524,11800.0
2022-11-15 13:45:00,226.84,227.14,226.25,226.27,12292.0,215.695,215.9803,215.134,215.153,12292.0
2022-11-15 13:50:00,226.42,227.05,226.42,227.03,8355.0,215.2956,215.8947,215.2956,215.8757,8355.0
2022-11-15 13:55:00,227.1,227.22,226.72,226.89,7265.0,215.9422,216.0563,215.5809,215.7426,7265.0
2022-11-15 14:00:00,226.84,227.13,225.81,225.81,10881.0,215.695,215.9708,214.7156,214.7156,10881.0
2022-11-15 14:05:00,225.79,226.42,225.71,226.17,7709.0,214.6966,215.2956,214.6205,215.0579,7709.0
2022-11-15 14:10:00,226.34,227.46,226.34,227.31,11784.0,215.2196,216.2846,215.2196,216.1419,11784.0
2022-11-15 14:15:00,227.09,227.65,226.79,227.41,4753.0,215.9327,216.4652,215.6475,216.237,4753.0
2022-11-15 14:20:00,227.44,228.19,227.44,228.08,7399.0,216.2655,216.9787,216.2655,216.8741,7399.0
2022-11-15 14:25:00,228.0,228.04,227.46,227.93,4667.0,216.798,216.8361,216.2846,216.7315,4667.0
2022-11-15 14:30:00,228.12,228.12,227.28,227.28,8053.0,216.9121,216.9121,216.1134,216.1134,8053.0
2022-11-15 14:35:00,227.16,227.56,227.01,227.09,8078.0,215.9993,216.3796,215.8567,215.9327,8078.0
2022-11-15 14:40:00,227.12,227.41,226.9,226.95,9201.0,215.9613,216.237,215.7521,215.7996,9201.0
2022-11-15 14:45:00,227.05,227.18,226.44,226.59,12588.0,215.8947,216.0183,215.3147,215.4573,12588.0
2022-11-15 14:50:00,226.66,226.98,226.46,226.74,11631.0,215.5239,215.8281,215.3337,215.5999,11631.0
2022-11-15 14:55:00,226.73,227.47,226.73,227.2,10903.0,215.5904,216.2941,215.5904,216.0373,10903.0
2022-11-15 15:00:00,227.21,228.1,227.11,227.98,34413.0,216.0468,216.8931,215.9517,216.779,34413.0
2022-11-15 15:05:00,227.94,227.94,227.41,227.48,5134.0,216.741,216.741,216.237,216.3036,5134.0
2022-11-15 15:10:00,227.55,227.55,227.14,227.3,11097.0,216.3701,216.3701,215.9803,216.1324,11097.0
2022-11-15 15:15:00,227.32,228.12,227.32,228.12,13661.0,216.1514,216.9121,216.1514,216.9121,13661.0
2022-11-15 15:20:00,228.09,228.58,227.94,228.29,14509.0,216.8836,217.3495,216.741,217.0738,14509.0
2022-11-15 15:25:00,228.34,228.34,227.97,228.02,14793.0,217.1213,217.1213,216.7695,216.817,14793.0
2022-11-15 15:30:00,228.01,228.01,227.12,227.17,9913.0,216.8075,216.8075,215.9613,216.0088,9913.0
2022-11-15 15:35:00,227.16,227.78,227.16,227.67,9720.0,215.9993,216.5888,215.9993,216.4842,9720.0
2022-11-15 15:40:00,227.67,227.79,227.52,227.54,7658.0,216.4842,216.5983,216.3416,216.3606,7658.0
2022-11-15 15:45:00,227.52,227.52,227.06,227.09,13765.0,216.3416,216.3416,215.9042,215.9327,13765.0
2022-11-15 15:50:00,227.15,227.2,226.21,226.48,30637.0,215.9898,216.0373,215.096,215.3527,30637.0
2022-11-15 15:55:00,226.6,227.15,226.43,227.15,58031.0,215.4668,215.9898,215.3052,215.9898,58031.0
2022-11-16 09:30:00,228.38,230.15,227.47,227.49,54932.0,217.1594,218.8424,216.2941,216.3131,54932.0
2022-11-16 09:35:00,227.49,227.88,226.66,227.05,9844.0,216.3131,216.6839,215.5239,215.8947,9844.0
2022-11-16 09:40:00,227.13,227.88,226.23,227.34,9030.0,215.9708,216.6839,215.115,216.1704,9030.0
2022-11-16 09:45:00,227.38,227.6,226.1,226.27,17630.0,216.2085,216.4177,214.9914,215.153,17630.0
2022-11-16 09:50:00,226.43,226.72,225.65,225.98,10558.0,215.3052,215.5809,214.5635,214.8773,10558.0
2022-11-16 09:55:00,225.98,227.63,225.98,227.54,6648.0,214.8773,216.4462,214.8773,216.3606,6648.0
2022-11-16 10:00:00,227.54,227.95,227.06,227.45,14346.0,216.3606,216.7505,215.9042,216.275,14346.0
2022-11-16 10:05:00,227.61,227.75,226.91,227.13,11375.0,216.4272,216.5603,215.7616,215.9708,11375.0
2022-11-16 10:10:00,227.13,227.58,226.42,226.75,21918.0,215.9708,216.3987,215.2956,215.6094,21918.0
2022-11-16 10:15:00,226.84,227.13,226.51,226.58,7744.0,215.695,215.9708,215.3812,215.4478,7744.0
2022-11-16 10:20:00,226.86,226.95,226.32,226.36,7595.0,215.714,215.7996,215.2006,215.2386,7595.0
2022-11-16 10:25:00,226.42,226.81,226.07,226.48,11280.0,215.2956,215.6665,214.9628,215.3527,11280.0
2022-11-16 10:30:00,226.55,227.26,226.24,227.22,9435.0,215.4193,216.0944,215.1245,216.0563,9435.0
2022-11-16 10:35:00,227.1,227.1,226.21,226.23,5296.0,215.9422,215.9422,215.096,215.115,5296.0
2022-11-16 10:40:00,226.31,226.6,226.13,226.21,6302.0,215.1911,215.4668,215.0199,215.096,6302.0
2022-11-16 10:45:00,226.12,226.29,225.75,226.01,9505.0,215.0104,215.172,214.6586,214.9058,9505.0
2022-11-16 10:50:00,225.9,226.37,225.28,225.35,8760.0,214.8012,215.2481,214.2117,214.2782,8760.0
2022-11-16 10:55:00,225.31,225.45,224.85,225.25,8626.0,214.2402,214.3733,213.8028,214.1831,8626.0
2022-11-16 11:00:00,225.33,225.5,225.23,225.36,7523.0,214.2592,214.4209,214.1641,214.2877,7523.0
2022-11-16 11:05:00,225.4,225.45,225.0,225.05,7419.0,214.3258,214.3733,213.9454,213.993,7419.0
2022-11-16 11:10:00,225.17,225.76,225.05,225.69,19329.0,214.1071,214.6681,213.993,214.6015,19329.0
2022-11-16 11:15:00,225.6,225.72,225.35,225.67,9799.0,214.5159,214.63,214.2782,214.5825,9799.0
2022-11-16 11:20:00,225.77,225.83,225.5,225.67,6928.0,214.6776,214.7346,214.4209,214.5825,6928.0
2022-11-16 11:25:00,225.68,226.04,225.48,225.82,8478.0,214.592,214.9343,214.4018,214.7251,8478.0
2022-11-16 11:30:00,225.84,226.12,225.75,226.0,6328.0,214.7441,215.0104,214.6586,214.8963,6328.0
2022-11-16 11:35:00,225.99,226.19,225.55,225.63,9212.0,214.8868,215.0769,214.4684,214.5445,9212.0
2022-11-16 11:40:00,225.64,225.92,225.64,225.88,3771.0,214.554,214.8202,214.554,214.7822,3771.0
2022-11-16 11:45:00,225.86,226.61,225.8,226.38,6083.0,214.7632,215.4763,214.7061,215.2576,6083.0
2022-11-16 11:50:00,226.32,226.41,225.98,226.04,4116.0,215.2006,215.2861,214.8773,214.9343,4116.0
2022-11-16 11:55:00,225.95,226.3,225.84,225.84,8751.0,214.8487,215.1815,214.7441,214.7441,8751.0
2022-11-16 12:00:00,225.77,225.85,225.48,225.51,4154.0,214.6776,214.7537,214.4018,214.4304,4154.0
2022-11-16 12:05:00,225.42,225.53,224.95,225.5,9006.0,214.3448,214.4494,213.8979,214.4209,9006.0
2022-11-16 12:10:00,225.4,225.82,225.39,225.62,4841.0,214.3258,214.7251,214.3163,214.535,4841.0
2022-11-16 12:15:00,225.69,225.71,225.52,225.71,3755.0,214.6015,214.6205,214.4399,214.6205,3755.0
2022-11-16 12:20:00,225.77,225.94,225.54,225.89,10361.0,214.6776,214.8392,214.4589,214.7917,10361.0
2022-11-16 12:25:00,225.84,226.12,225.73,225.84,8579.0,214.7441,215.0104,214.6396,214.7441,8579.0
2022-11-16 12:30:00,225.75,225.75,225.56,225.61,2489.0,214.6586,214.6586,214.4779,214.5254,2489.0
2022-11-16 12:35:00,225.59,225.7,225.37,225.48,5517.0,214.5064,214.611,214.2972,214.4018,5517.0
2022-11-16 12:40:00,225.39,225.72,225.32,225.56,4064.0,214.3163,214.63,214.2497,214.4779,4064.0
2022-11-16 12:45:00,225.54,225.84,225.54,225.63,9983.0,214.4589,214.7441,214.4589,214.5445,9983.0
2022-11-16 12:50:00,225.6,225.78,225.25,225.25,5107.0,214.5159,214.6871,214.1831,214.1831,5107.0
2022-11-16 12:55:00,225.28,225.28,224.89,224.96,7812.0,214.2117,214.2117,213.8408,213.9074,7812.0
2022-11-16 13:00:00,224.93,224.97,224.53,224.97,5349.0,213.8789,213.9169,213.4985,213.9169,5349.0
2022-11-16 13:05:00,224.9,224.96,224.79,224.95,4534.0,213.8503,213.9074,213.7457,213.8979,4534.0
2022-11-16 13:10:00,224.99,225.07,224.88,225.0,6071.0,213.9359,214.012,213.8313,213.9454,6071.0
2022-11-16 13:15:00,225.06,225.29,224.79,224.79,4676.0,214.0025,214.2212,213.7457,213.7457,4676.0
2022-11-16 13:20:00,224.8,225.12,224.8,225.08,2000.0,213.7552,214.0595,213.7552,214.0215,2000.0
2022-11-16 13:25:00,225.05,225.13,224.91,225.04,3959.0,213.993,214.069,213.8598,213.9835,3959.0
2022-11-16 13:30:00,225.04,225.14,224.61,224.78,10639.0,213.9835,214.0785,213.5746,213.7362,10639.0
2022-11-16 13:35:00,224.82,224.92,224.53,224.86,6851.0,213.7743,213.8693,213.4985,213.8123,6851.0
2022-11-16 13:40:00,224.93,225.02,224.81,225.0,6855.0,213.8789,213.9644,213.7648,213.9454,6855.0
2022-11-16 13:45:00,224.95,225.02,224.85,224.86,5917.0,213.8979,213.9644,213.8028,213.8123,5917.0
2022-11-16 13:50:00,224.93,224.94,224.55,224.68,14464.0,213.8789,213.8884,213.5175,213.6411,14464.0
2022-11-16 13:55:00,224.57,224.6,224.02,224.09,11191.0,213.5365,213.5651,213.0136,213.0801,11191.0
2022-11-16 14:00:00,224.06,224.5,223.94,224.5,3515.0,213.0516,213.47,212.9375,213.47,3515.0
2022-11-16 14:05:00,224.49,224.58,223.97,224.03,7588.0,213.4605,213.5461,212.966,213.0231,7588.0
2022-11-16 14:10:00,224.03,224.03,223.57,223.59,5932.0,213.0231,213.0231,212.5857,212.6047,5932.0
2022-11-16 14:15:00,223.58,223.74,223.38,223.56,8114.0,212.5952,212.7473,212.405,212.5762,8114.0
2022-11-16 14:20:00,223.5,223.71,223.23,223.3,9176.0,212.5191,212.7188,212.2624,212.3289,9176.0
2022-11-16 14:25:00,223.34,223.68,223.34,223.51,5179.0,212.367,212.6903,212.367,212.5286,5179.0
2022-11-16 14:30:00,223.55,223.55,222.87,223.31,6251.0,212.5667,212.5667,211.9201,212.3384,6251.0
2022-11-16 14:35:00,223.47,223.88,223.35,223.6,2775.0,212.4906,212.8804,212.3765,212.6142,2775.0
2022-11-16 14:40:00,223.59,223.74,223.48,223.61,2512.0,212.6047,212.7473,212.5001,212.6237,2512.0
2022-11-16 14:45:00,223.62,223.65,223.01,223.01,7589.0,212.6332,212.6617,212.0532,212.0532,7589.0
2022-11-16 14:50:00,223.06,223.53,223.06,223.5,4465.0,212.1007,212.5476,212.1007,212.5191,4465.0
2022-11-16 14:55:00,223.47,223.82,223.47,223.82,3026.0,212.4906,212.8234,212.4906,212.8234,3026.0
2022-11-16 15:00:00,223.79,223.9,223.52,223.58,7706.0,212.7949,212.8995,212.5381,212.5952,7706.0
2022-11-16 15:05:00,223.62,223.63,223.04,223.17,16848.0,212.6332,212.6427,212.0817,212.2053,16848.0
2022-11-16 15:10:00,223.24,223.64,223.21,223.61,7500.0,212.2719,212.6522,212.2434,212.6237,7500.0
2022-11-16 15:15:00,223.57,223.64,223.22,223.27,9134.0,212.5857,212.6522,212.2529,212.3004,9134.0
2022-11-16 15:20:00,223.32,223.42,223.13,223.28,7213.0,212.348,212.443,212.1673,212.3099,7213.0
2022-11-16 15:25:00,223.35,223.53,223.26,223.29,10036.0,212.3765,212.5476,212.2909,212.3194,10036.0
2022-11-16 15:30:00,223.3,223.49,222.85,222.85,20508.0,212.3289,212.5096,211.901,211.901,20508.0
2022-11-16 15:35:00,222.88,222.96,222.66,222.87,15382.0,211.9296,212.0056,211.7204,211.9201,15382.0
2022-11-16 15:40:00,222.84,223.13,222.69,223.07,13922.0,211.8915,212.1673,211.7489,212.1102,13922.0
2022-11-16 15:45:00,223.06,223.3,222.95,223.18,26257.0,212.1007,212.3289,211.9961,212.2148,26257.0
2022-11-16 15:50:00,223.17,223.45,223.08,223.29,26971.0,212.2053,212.4716,212.1197,212.3194,26971.0
2022-11-16 15:55:00,223.21,223.21,222.69,222.97,61798.0,212.2434,212.2434,211.7489,212.0152,61798.0
2022-11-17 09:30:00,217.26,218.5,216.39,218.25,47057.0,206.5857,207.7648,205.7584,207.5271,47057.0
2022-11-17 09:35:00,218.26,219.91,218.18,219.21,25607.0,207.5366,209.1055,207.4605,208.4399,25607.0
2022-11-17 09:40:00,219.05,220.28,219.04,219.49,12621.0,208.2877,209.4573,208.2782,208.7061,12621.0
2022-11-17 09:45:00,219.52,220.09,219.36,219.76,13177.0,208.7347,209.2767,208.5825,208.9629,13177.0
2022-11-17 09:50:00,219.64,220.25,219.0,219.16,18913.0,208.8488,209.4288,208.2402,208.3923,18913.0
2022-11-17 09:55:00,219.19,219.67,218.57,219.33,24728.0,208.4209,208.8773,207.8313,208.554,24728.0
2022-11-17 10:00:00,219.46,219.46,218.51,219.17,3862.0,208.6776,208.6776,207.7743,208.4019,3862.0
2022-11-17 10:05:00,219.31,219.86,219.23,219.64,6614.0,208.535,209.058,208.4589,208.8488,6614.0
2022-11-17 10:10:00,219.83,221.19,219.82,220.91,11116.0,209.0294,210.3226,209.0199,210.0564,11116.0
2022-11-17 10:15:00,220.97,221.32,220.65,221.31,8628.0,210.1134,210.4462,209.8091,210.4367,8628.0
2022-11-17 10:20:00,221.83,221.97,221.5,221.61,11686.0,210.9312,211.0643,210.6174,210.722,11686.0
2022-11-17 10:25:00,221.53,221.9,221.21,221.21,20715.0,210.6459,210.9977,210.3416,210.3416,20715.0
2022-11-17 10:30:00,221.31,221.39,221.0,221.2,5472.0,210.4367,210.5128,210.1419,210.3321,5472.0
2022-11-17 10:35:00,221.2,221.65,221.07,221.36,5479.0,210.3321,210.76,210.2085,210.4843,5479.0
2022-11-17 10:40:00,221.34,221.85,221.34,221.7,5118.0,210.4652,210.9502,210.4652,210.8076,5118.0
2022-11-17 10:45:00,221.7,221.82,220.77,220.85,11602.0,210.8076,210.9217,209.9232,209.9993,11602.0
2022-11-17 10:50:00,220.9,221.5,220.87,221.05,4777.0,210.0469,210.6174,210.0183,210.1895,4777.0
2022-11-17 10:55:00,221.04,221.09,220.76,220.85,4730.0,210.18,210.2275,209.9137,209.9993,4730.0
2022-11-17 11:00:00,221.06,221.37,220.88,220.88,20354.0,210.199,210.4938,210.0278,210.0278,20354.0
2022-11-17 11:05:00,220.86,221.33,220.67,220.68,7172.0,210.0088,210.4557,209.8282,209.8377,7172.0
2022-11-17 11:10:00,220.59,220.79,220.41,220.79,4283.0,209.7521,209.9423,209.5809,209.9423,4283.0
2022-11-17 11:15:00,220.81,221.25,220.67,221.19,4804.0,209.9613,210.3797,209.8282,210.3226,4804.0
2022-11-17 11:20:00,221.19,221.38,220.68,220.91,11687.0,210.3226,210.5033,209.8377,210.0564,11687.0
2022-11-17 11:25:00,220.92,221.31,220.76,221.31,13815.0,210.0659,210.4367,209.9137,210.4367,13815.0
2022-11-17 11:30:00,221.31,221.34,220.95,221.18,25023.0,210.4367,210.4652,210.0944,210.3131,25023.0
2022-11-17 11:35:00,221.37,222.27,221.31,222.26,12374.0,210.4938,211.3495,210.4367,211.34,12374.0
2022-11-17 11:40:00,222.27,222.34,221.93,221.94,8951.0,211.3495,211.4161,211.0263,211.0358,8951.0
2022-11-17 11:45:00,221.98,222.03,221.66,221.68,6905.0,211.0738,211.1213,210.7695,210.7885,6905.0
2022-11-17 11:50:00,221.78,222.2,221.73,222.06,7052.0,210.8836,211.283,210.8361,211.1499,7052.0
2022-11-17 11:55:00,222.07,223.58,222.07,223.45,13935.0,211.1594,212.5952,211.1594,212.4716,13935.0
2022-11-17 12:00:00,223.58,223.76,223.29,223.6,12457.0,212.5952,212.7663,212.3194,212.6142,12457.0
2022-11-17 12:05:00,223.75,224.09,223.67,223.89,10400.0,212.7568,213.0801,212.6808,212.89,10400.0
2022-11-17 12:10:00,223.91,224.32,223.88,224.05,8169.0,212.909,213.2988,212.8804,213.0421,8169.0
2022-11-17 12:15:00,224.0,224.0,223.7,223.83,12300.0,212.9945,212.9945,212.7093,212.8329,12300.0
2022-11-17 12:20:00,223.9,224.22,223.86,223.99,5047.0,212.8995,213.2037,212.8614,212.985,5047.0
2022-11-17 12:25:00,224.0,224.05,223.71,224.0,9323.0,212.9945,213.0421,212.7188,212.9945,9323.0
2022-11-17 12:30:00,223.99,224.3,223.95,223.98,8503.0,212.985,213.2798,212.947,212.9755,8503.0
2022-11-17 12:35:00,223.96,224.19,223.79,224.16,6012.0,212.9565,213.1752,212.7949,213.1467,6012.0
2022-11-17 12:40:00,224.19,224.68,224.19,224.68,6503.0,213.1752,213.6411,213.1752,213.6411,6503.0
2022-11-17 12:45:00,224.78,224.92,224.65,224.78,6823.0,213.7362,213.8693,213.6126,213.7362,6823.0
2022-11-17 12:50:00,224.74,225.35,224.74,225.15,6246.0,213.6982,214.2782,213.6982,214.088,6246.0
2022-11-17 12:55:00,225.16,225.72,225.06,225.51,10901.0,214.0976,214.63,214.0025,214.4304,10901.0
2022-11-17 13:00:00,225.64,225.72,225.17,225.18,6661.0,214.554,214.63,214.1071,214.1166,6661.0
2022-11-17 13:05:00,225.14,225.7,225.08,225.65,18114.0,214.0785,214.611,214.0215,214.5635,18114.0
2022-11-17 13:10:00,225.65,225.82,225.56,225.59,7131.0,214.5635,214.7251,214.4779,214.5064,7131.0
2022-11-17 13:15:00,225.61,225.89,225.58,225.86,4401.0,214.5254,214.7917,214.4969,214.7632,4401.0
2022-11-17 13:20:00,225.87,225.91,225.8,225.84,6478.0,214.7727,214.8107,214.7061,214.7441,6478.0
2022-11-17 13:25:00,225.86,226.11,225.75,225.97,8217.0,214.7632,215.0009,214.6586,214.8678,8217.0
2022-11-17 13:30:00,225.93,226.16,225.8,226.07,5329.0,214.8297,215.0484,214.7061,214.9628,5329.0
2022-11-17 13:35:00,226.13,226.64,226.11,226.62,7817.0,215.0199,215.5048,215.0009,215.4858,7817.0
2022-11-17 13:40:00,226.68,227.0,226.5,226.95,27496.0,215.5429,215.8472,215.3717,215.7996,27496.0
2022-11-17 13:45:00,226.93,227.04,226.47,226.48,13738.0,215.7806,215.8852,215.3432,215.3527,13738.0
2022-11-17 13:50:00,226.52,226.52,225.99,226.17,10013.0,215.3907,215.3907,214.8868,215.0579,10013.0
2022-11-17 13:55:00,226.21,226.99,226.21,226.94,16739.0,215.096,215.8376,215.096,215.7901,16739.0
2022-11-17 14:00:00,226.94,227.25,226.81,227.24,7106.0,215.7901,216.0849,215.6665,216.0754,7106.0
2022-11-17 14:05:00,227.19,227.19,226.68,226.68,7588.0,216.0278,216.0278,215.5429,215.5429,7588.0
2022-11-17 14:10:00,226.64,226.67,226.31,226.34,8225.0,215.5048,215.5334,215.1911,215.2196,8225.0
2022-11-17 14:15:00,226.34,226.36,225.91,226.04,8471.0,215.2196,215.2386,214.8107,214.9343,8471.0
2022-11-17 14:20:00,226.14,226.29,225.86,226.26,8944.0,215.0294,215.172,214.7632,215.1435,8944.0
2022-11-17 14:25:00,226.21,226.33,225.99,226.04,6700.0,215.096,215.2101,214.8868,214.9343,6700.0
2022-11-17 14:30:00,226.03,226.03,225.62,225.72,7834.0,214.9248,214.9248,214.535,214.63,7834.0
2022-11-17 14:35:00,225.78,225.92,225.53,225.82,12764.0,214.6871,214.8202,214.4494,214.7251,12764.0
2022-11-17 14:40:00,225.93,226.09,225.83,226.0,7619.0,214.8297,214.9819,214.7346,214.8963,7619.0
2022-11-17 14:45:00,225.98,226.26,225.7,226.26,10665.0,214.8773,215.1435,214.611,215.1435,10665.0
2022-11-17 14:50:00,226.19,226.65,226.14,226.65,12896.0,215.0769,215.5143,215.0294,215.5143,12896.0
2022-11-17 14:55:00,226.57,226.62,226.38,226.39,10079.0,215.4383,215.4858,215.2576,215.2671,10079.0
2022-11-17 15:00:00,226.38,226.39,226.14,226.31,10984.0,215.2576,215.2671,215.0294,215.1911,10984.0
2022-11-17 15:05:00,226.3,226.7,226.27,226.36,16534.0,215.1815,215.5619,215.153,215.2386,16534.0
2022-11-17 15:10:00,226.36,226.36,226.03,226.09,15180.0,215.2386,215.2386,214.9248,214.9819,15180.0
2022-11-17 15:15:00,226.09,226.36,225.93,226.27,30988.0,214.9819,215.2386,214.8297,215.153,30988.0
2022-11-17 15:20:00,226.29,226.77,226.21,226.62,21368.0,215.172,215.6285,215.096,215.4858,21368.0
2022-11-17 15:25:00,226.58,226.85,226.47,226.8,14334.0,215.4478,215.7045,215.3432,215.657,14334.0
2022-11-17 15:30:00,226.81,227.1,226.76,226.98,20898.0,215.6665,215.9422,215.6189,215.8281,20898.0
2022-11-17 15:35:00,226.98,227.13,226.85,227.08,19347.0,215.8281,215.9708,215.7045,215.9232,19347.0
2022-11-17 15:40:00,227.09,227.51,227.09,227.22,18861.0,215.9327,216.3321,215.9327,216.0563,18861.0
2022-11-17 15:45:00,227.22,228.0,227.17,227.97,28525.0,216.0563,216.798,216.0088,216.7695,28525.0
2022-11-17 15:50:00,228.06,228.17,227.78,227.82,47138.0,216.8551,216.9597,216.5888,216.6269,47138.0
2022-11-17 15:55:00,227.79,228.27,227.78,228.23,132835.0,216.5983,217.0548,216.5888,217.0167,132835.0
2022-11-18 09:30:00,232.53,233.51,230.92,231.19,77587.0,221.1055,222.0373,219.5746,219.8313,77587.0
2022-11-18 09:35:00,231.35,232.12,230.39,231.1,20656.0,219.9834,220.7156,219.0706,219.7457,20656.0
2022-11-18 09:40:00,231.11,233.47,230.96,233.35,14952.0,219.7552,221.9993,219.6126,221.8852,14952.0
2022-11-18 09:45:00,233.36,234.41,233.35,234.3,21878.0,221.8947,222.8931,221.8852,222.7885,21878.0
2022-11-18 09:50:00,234.47,234.59,233.65,234.11,34878.0,222.9501,223.0642,222.1704,222.6078,34878.0
2022-11-18 09:55:00,234.32,235.52,234.05,234.33,32253.0,222.8075,223.9486,222.5508,222.817,32253.0
2022-11-18 10:00:00,234.05,234.15,232.11,232.33,28317.0,222.5508,222.6459,220.7061,220.9153,28317.0
2022-11-18 10:05:00,232.32,232.66,232.12,232.37,29527.0,220.9058,221.2291,220.7156,220.9533,29527.0
2022-11-18 10:10:00,232.48,232.95,232.27,232.73,19116.0,221.0579,221.5048,220.8582,221.2956,19116.0
2022-11-18 10:15:00,232.78,233.46,232.29,232.8,16203.0,221.3432,221.9898,220.8772,221.3622,16203.0
2022-11-18 10:20:00,232.76,233.13,232.07,232.25,18792.0,221.3242,221.676,220.6681,220.8392,18792.0
2022-11-18 10:25:00,232.25,232.91,232.11,232.91,32140.0,220.8392,221.4668,220.7061,221.4668,32140.0
2022-11-18 10:30:00,232.75,232.89,232.44,232.64,10070.0,221.3146,221.4478,221.0199,221.2101,10070.0
2022-11-18 10:35:00,232.74,234.15,232.53,233.91,70616.0,221.3051,222.6459,221.1055,222.4177,70616.0
2022-11-18 10:40:00,233.91,234.4,233.89,233.98,26004.0,222.4177,222.8836,222.3986,222.4842,26004.0
2022-11-18 10:45:00,233.91,234.61,233.91,234.53,20611.0,222.4177,223.0833,222.4177,223.0072,20611.0
2022-11-18 10:50:00,234.47,234.53,233.91,234.37,20265.0,222.9501,223.0072,222.4177,222.8551,20265.0
2022-11-18 10:55:00,234.43,234.53,233.91,234.53,24027.0,222.9121,223.0072,222.4177,223.0072,24027.0
2022-11-18 11:00:00,234.53,234.59,234.14,234.33,14971.0,223.0072,223.0642,222.6364,222.817,14971.0
2022-11-18 11:05:00,234.26,234.58,234.22,234.56,9161.0,222.7505,223.0547,222.7124,223.0357,9161.0
2022-11-18 11:10:00,234.49,234.5,233.93,234.31,7143.0,222.9692,222.9787,222.4367,222.798,7143.0
2022-11-18 11:15:00,234.24,234.86,234.18,234.84,13580.0,222.7314,223.321,222.6744,223.302,13580.0
2022-11-18 11:20:00,234.82,234.88,233.91,233.91,10228.0,223.2829,223.34,222.4177,222.4177,10228.0
2022-11-18 11:25:00,233.98,234.7,233.91,234.34,22932.0,222.4842,223.1688,222.4177,222.8265,22932.0
2022-11-18 11:30:00,234.37,234.82,234.3,234.51,9405.0,222.8551,223.2829,222.7885,222.9882,9405.0
2022-11-18 11:35:00,234.55,234.55,232.77,232.77,6950.0,223.0262,223.0262,221.3337,221.3337,6950.0
2022-11-18 11:40:00,232.74,232.95,232.34,232.93,10672.0,221.3051,221.5048,220.9248,221.4858,10672.0
2022-11-18 11:45:00,232.95,233.11,232.32,232.39,8750.0,221.5048,221.657,220.9058,220.9723,8750.0
2022-11-18 11:50:00,232.5,232.95,232.37,232.71,15842.0,221.0769,221.5048,220.9533,221.2766,15842.0
2022-11-18 11:55:00,232.54,232.72,232.39,232.59,7162.0,221.115,221.2861,220.9723,221.1625,7162.0
2022-11-18 12:00:00,232.66,232.99,232.43,232.53,6923.0,221.2291,221.5429,221.0104,221.1055,6923.0
2022-11-18 12:05:00,232.54,232.55,232.22,232.55,12883.0,221.115,221.1245,220.8107,221.1245,12883.0
2022-11-18 12:10:00,232.44,232.75,232.4,232.64,14255.0,221.0199,221.3146,220.9818,221.2101,14255.0
2022-11-18 12:15:00,232.58,232.59,231.51,231.58,23193.0,221.153,221.1625,220.1356,220.2021,23193.0
2022-11-18 12:20:00,231.58,231.88,231.49,231.85,23611.0,220.2021,220.4874,220.1166,220.4589,23611.0
2022-11-18 12:25:00,231.84,232.48,231.82,232.48,10635.0,220.4494,221.0579,220.4303,221.0579,10635.0
2022-11-18 12:30:00,232.42,232.65,232.38,232.59,17185.0,221.0009,221.2196,220.9628,221.1625,17185.0
2022-11-18 12:35:00,232.52,233.29,232.4,233.29,10075.0,221.0959,221.8281,220.9818,221.8281,10075.0
2022-11-18 12:40:00,233.37,233.55,233.15,233.17,11601.0,221.9042,222.0753,221.695,221.714,11601.0
2022-11-18 12:45:00,233.24,233.29,232.96,233.06,7630.0,221.7806,221.8281,221.5143,221.6094,7630.0
2022-11-18 12:50:00,233.0,233.15,232.24,232.54,12376.0,221.5524,221.695,220.8297,221.115,12376.0
2022-11-18 12:55:00,232.45,232.8,232.2,232.59,7178.0,221.0294,221.3622,220.7917,221.1625,7178.0
2022-11-18 13:00:00,232.49,232.67,232.23,232.66,5116.0,221.0674,221.2386,220.8202,221.2291,5116.0
2022-11-18 13:05:00,232.65,232.94,232.42,232.79,4949.0,221.2196,221.4953,221.0009,221.3527,4949.0
2022-11-18 13:10:00,232.76,232.8,232.29,232.39,5572.0,221.3242,221.3622,220.8772,220.9723,5572.0
2022-11-18 13:15:00,232.27,232.51,232.24,232.44,16856.0,220.8582,221.0864,220.8297,221.0199,16856.0
2022-11-18 13:20:00,232.51,232.93,232.51,232.93,18158.0,221.0864,221.4858,221.0864,221.4858,18158.0
2022-11-18 13:25:00,232.93,233.43,232.92,233.43,10534.0,221.4858,221.9612,221.4763,221.9612,10534.0
2022-11-18 13:30:00,233.48,233.48,233.19,233.4,4379.0,222.0088,222.0088,221.733,221.9327,4379.0
2022-11-18 13:35:00,233.42,233.43,232.62,232.63,4667.0,221.9517,221.9612,221.191,221.2005,4667.0
2022-11-18 13:40:00,232.75,232.75,232.62,232.68,17655.0,221.3146,221.3146,221.191,221.2481,17655.0
2022-11-18 13:45:00,232.66,232.78,232.61,232.67,11677.0,221.2291,221.3432,221.1815,221.2386,11677.0
2022-11-18 13:50:00,232.64,232.72,232.62,232.62,17217.0,221.2101,221.2861,221.191,221.191,17217.0
2022-11-18 13:55:00,232.64,232.9,232.63,232.83,5423.0,221.2101,221.4573,221.2005,221.3907,5423.0
2022-11-18 14:00:00,232.86,233.15,232.73,233.08,5120.0,221.4192,221.695,221.2956,221.6284,5120.0
2022-11-18 14:05:00,233.1,235.54,233.05,234.18,66904.0,221.6475,223.9676,221.5999,222.6744,66904.0
2022-11-18 14:10:00,234.26,234.26,233.63,234.01,9147.0,222.7505,222.7505,222.1514,222.5127,9147.0
2022-11-18 14:15:00,233.99,234.08,233.35,233.35,6232.0,222.4937,222.5793,221.8852,221.8852,6232.0
2022-11-18 14:20:00,233.29,233.4,233.05,233.08,7386.0,221.8281,221.9327,221.5999,221.6284,7386.0
2022-11-18 14:25:00,232.96,232.97,232.43,232.61,8345.0,221.5143,221.5238,221.0104,221.1815,8345.0
2022-11-18 14:30:00,232.53,232.71,232.32,232.66,17784.0,221.1055,221.2766,220.9058,221.2291,17784.0
2022-11-18 14:35:00,232.57,232.67,232.38,232.62,6860.0,221.1435,221.2386,220.9628,221.191,6860.0
2022-11-18 14:40:00,232.68,232.85,232.56,232.71,6601.0,221.2481,221.4097,221.134,221.2766,6601.0
2022-11-18 14:45:00,232.58,232.71,232.35,232.41,7356.0,221.153,221.2766,220.9343,220.9914,7356.0
2022-11-18 14:50:00,232.38,232.58,232.32,232.44,8353.0,220.9628,221.153,220.9058,221.0199,8353.0
2022-11-18 14:55:00,232.54,232.72,232.48,232.72,9369.0,221.115,221.2861,221.0579,221.2861,9369.0
2022-11-18 15:00:00,232.6,233.03,232.6,233.03,7487.0,221.172,221.5809,221.172,221.5809,7487.0
2022-11-18 15:05:00,233.05,233.12,232.92,233.09,9642.0,221.5999,221.6665,221.4763,221.6379,9642.0
2022-11-18 15:10:00,233.07,233.37,233.03,233.17,22800.0,221.6189,221.9042,221.5809,221.714,22800.0
2022-11-18 15:15:00,233.15,233.15,232.49,232.65,9883.0,221.695,221.695,221.0674,221.2196,9883.0
2022-11-18 15:20:00,232.63,232.95,232.45,232.87,35808.0,221.2005,221.5048,221.0294,221.4288,35808.0
2022-11-18 15:25:00,232.8,233.12,232.75,233.11,9532.0,221.3622,221.6665,221.3146,221.657,9532.0
2022-11-18 15:30:00,233.16,233.16,232.43,232.44,14707.0,221.7045,221.7045,221.0104,221.0199,14707.0
2022-11-18 15:35:00,232.43,233.12,232.42,233.09,21088.0,221.0104,221.6665,221.0009,221.6379,21088.0
2022-11-18 15:40:00,233.09,233.89,233.03,233.78,31159.0,221.6379,222.3986,221.5809,222.294,31159.0
2022-11-18 15:45:00,233.8,234.08,233.74,234.08,32167.0,222.3131,222.5793,222.256,222.5793,32167.0
2022-11-18 15:50:00,234.09,234.4,233.38,233.41,68328.0,222.5888,222.8836,221.9137,221.9422,68328.0
2022-11-18 15:55:00,233.42,233.68,233.17,233.46,162854.0,221.9517,222.199,221.714,221.9898,162854.0
2022-11-21 09:30:00,228.44,229.6,228.33,228.52,56814.0,217.2164,218.3194,217.1118,217.2925,56814.0
2022-11-21 09:35:00,228.48,228.91,227.35,227.45,39581.0,217.2544,217.6633,216.18,216.275,39581.0
2022-11-21 09:40:00,227.78,228.22,227.09,227.57,20906.0,216.5888,217.0072,215.9327,216.3891,20906.0
2022-11-21 09:45:00,227.4,228.23,227.31,227.94,18273.0,216.2275,217.0167,216.1419,216.741,18273.0
2022-11-21 09:50:00,227.97,227.97,227.22,227.47,13798.0,216.7695,216.7695,216.0563,216.2941,13798.0
2022-11-21 09:55:00,227.35,227.35,225.3,225.54,18535.0,216.18,216.18,214.2307,214.4589,18535.0
2022-11-21 10:00:00,225.63,225.81,223.75,224.26,26644.0,214.5445,214.7156,212.7568,213.2418,26644.0
2022-11-21 10:05:00,224.23,225.09,224.21,224.57,18051.0,213.2132,214.031,213.1942,213.5365,18051.0
2022-11-21 10:10:00,224.82,225.41,224.37,224.94,26619.0,213.7743,214.3353,213.3464,213.8884,26619.0
2022-11-21 10:15:00,225.04,225.57,225.03,225.43,7158.0,213.9835,214.4874,213.9739,214.3543,7158.0
2022-11-21 10:20:00,225.34,225.39,224.54,224.78,23826.0,214.2687,214.3163,213.508,213.7362,23826.0
2022-11-21 10:25:00,224.99,225.04,224.14,224.26,10437.0,213.9359,213.9835,213.1277,213.2418,10437.0
2022-11-21 10:30:00,224.14,224.31,223.78,223.97,14421.0,213.1277,213.2893,212.7854,212.966,14421.0
2022-11-21 10:35:00,223.84,224.12,223.43,223.51,10723.0,212.8424,213.1087,212.4526,212.5286,10723.0
2022-11-21 10:40:00,223.61,223.81,223.55,223.76,9136.0,212.6237,212.8139,212.5667,212.7663,9136.0
2022-11-21 10:45:00,223.73,223.73,222.61,222.84,18796.0,212.7378,212.7378,211.6728,211.8915,18796.0
2022-11-21 10:50:00,222.81,223.64,222.55,223.29,14788.0,211.863,212.6522,211.6158,212.3194,14788.0
2022-11-21 10:55:00,223.25,223.73,223.25,223.39,5119.0,212.2814,212.7378,212.2814,212.4145,5119.0
2022-11-21 11:00:00,223.39,223.42,222.63,222.65,8924.0,212.4145,212.443,211.6919,211.7109,8924.0
2022-11-21 11:05:00,222.65,222.73,222.1,222.1,6589.0,211.7109,211.7869,211.1879,211.1879,6589.0
2022-11-21 11:10:00,222.19,222.65,221.69,222.56,15984.0,211.2735,211.7109,210.798,211.6253,15984.0
2022-11-21 11:15:00,222.66,223.0,222.04,222.04,23607.0,211.7204,212.0437,211.1308,211.1308,23607.0
2022-11-21 11:20:00,222.09,222.13,221.38,221.8,20385.0,211.1784,211.2164,210.5033,210.9026,20385.0
2022-11-21 11:25:00,221.84,222.18,221.42,221.88,9977.0,210.9407,211.264,210.5413,210.9787,9977.0
2022-11-21 11:30:00,221.96,222.05,221.76,221.99,6855.0,211.0548,211.1404,210.8646,211.0833,6855.0
2022-11-21 11:35:00,221.96,222.04,221.48,221.48,7616.0,211.0548,211.1308,210.5984,210.5984,7616.0
2022-11-21 11:40:00,221.51,221.91,221.26,221.27,10534.0,210.6269,211.0072,210.3892,210.3987,10534.0
2022-11-21 11:45:00,221.16,221.97,221.14,221.61,15869.0,210.2941,211.0643,210.2751,210.722,15869.0
2022-11-21 11:50:00,221.61,222.18,221.57,221.96,12088.0,210.722,211.264,210.6839,211.0548,12088.0
2022-11-21 11:55:00,221.98,222.01,221.4,221.54,12784.0,211.0738,211.1023,210.5223,210.6554,12784.0
2022-11-21 12:00:00,221.49,221.71,221.06,221.1,14462.0,210.6079,210.8171,210.199,210.237,14462.0
2022-11-21 12:05:00,221.14,221.39,220.88,220.89,14009.0,210.2751,210.5128,210.0278,210.0373,14009.0
2022-11-21 12:10:00,220.89,221.61,220.89,221.32,12587.0,210.0373,210.722,210.0373,210.4462,12587.0
2022-11-21 12:15:00,221.42,221.46,220.57,220.91,34073.0,210.5413,210.5793,209.7331,210.0564,34073.0
2022-11-21 12:20:00,220.9,220.9,220.53,220.55,12671.0,210.0469,210.0469,209.695,209.7141,12671.0
2022-11-21 12:25:00,220.56,220.63,220.23,220.51,16409.0,209.7236,209.7901,209.4098,209.676,16409.0
2022-11-21 12:30:00,220.6,221.01,220.41,221.01,9527.0,209.7616,210.1515,209.5809,210.1515,9527.0
2022-11-21 12:35:00,221.01,221.1,220.64,220.83,10769.0,210.1515,210.237,209.7996,209.9803,10769.0
2022-11-21 12:40:00,220.75,220.87,220.7,220.82,5693.0,209.9042,210.0183,209.8567,209.9708,5693.0
2022-11-21 12:45:00,220.78,220.8,220.43,220.47,6551.0,209.9328,209.9518,209.5999,209.638,6551.0
2022-11-21 12:50:00,220.59,220.61,220.18,220.18,6673.0,209.7521,209.7711,209.3622,209.3622,6673.0
2022-11-21 12:55:00,220.18,220.25,219.79,220.09,12351.0,209.3622,209.4288,208.9914,209.2767,12351.0
2022-11-21 13:00:00,220.13,220.61,220.03,220.49,5605.0,209.3147,209.7711,209.2196,209.657,5605.0
2022-11-21 13:05:00,220.47,221.04,220.47,221.0,12178.0,209.638,210.18,209.638,210.1419,12178.0
2022-11-21 13:10:00,220.99,221.74,220.98,221.57,16316.0,210.1324,210.8456,210.1229,210.6839,16316.0
2022-11-21 13:15:00,221.56,221.67,221.0,221.05,4559.0,210.6744,210.779,210.1419,210.1895,4559.0
2022-11-21 13:20:00,221.18,221.51,221.09,221.3,6105.0,210.3131,210.6269,210.2275,210.4272,6105.0
2022-11-21 13:25:00,221.34,221.4,220.89,221.08,7968.0,210.4652,210.5223,210.0373,210.218,7968.0
2022-11-21 13:30:00,221.05,221.14,220.81,220.89,4378.0,210.1895,210.2751,209.9613,210.0373,4378.0
2022-11-21 13:35:00,220.89,220.89,220.66,220.81,7123.0,210.0373,210.0373,209.8186,209.9613,7123.0
2022-11-21 13:40:00,220.81,220.82,220.63,220.69,8793.0,209.9613,209.9708,209.7901,209.8472,8793.0
2022-11-21 13:45:00,220.69,220.69,219.96,219.96,8937.0,209.8472,209.8472,209.153,209.153,8937.0
2022-11-21 13:50:00,220.0,220.07,219.65,219.71,9584.0,209.1911,209.2576,208.8583,208.9153,9584.0
2022-11-21 13:55:00,219.72,219.79,219.39,219.49,12751.0,208.9248,208.9914,208.611,208.7061,12751.0
2022-11-21 14:00:00,219.51,219.93,219.46,219.84,10051.0,208.7251,209.1245,208.6776,209.0389,10051.0
2022-11-21 14:05:00,219.91,220.02,219.81,219.93,10205.0,209.1055,209.2101,209.0104,209.1245,10205.0
2022-11-21 14:10:00,219.94,220.55,219.77,220.34,22977.0,209.134,209.7141,208.9724,209.5144,22977.0
2022-11-21 14:15:00,220.36,220.9,220.26,220.9,19890.0,209.5334,210.0469,209.4383,210.0469,19890.0
2022-11-21 14:20:00,220.83,220.83,220.4,220.44,8963.0,209.9803,209.9803,209.5714,209.6095,8963.0
2022-11-21 14:25:00,220.42,220.56,220.04,220.11,6585.0,209.5904,209.7236,209.2291,209.2957,6585.0
2022-11-21 14:30:00,220.05,220.25,219.82,219.92,12527.0,209.2386,209.4288,209.0199,209.115,12527.0
2022-11-21 14:35:00,219.85,219.96,219.67,219.82,8252.0,209.0484,209.153,208.8773,209.0199,8252.0
2022-11-21 14:40:00,219.88,220.02,219.53,219.6,6385.0,209.077,209.2101,208.7442,208.8107,6385.0
2022-11-21 14:45:00,219.53,219.53,219.08,219.23,9013.0,208.7442,208.7442,208.3163,208.4589,9013.0
2022-11-21 14:50:00,219.23,219.88,219.18,219.84,12035.0,208.4589,209.077,208.4114,209.0389,12035.0
2022-11-21 14:55:00,219.81,220.11,219.77,219.9,10310.0,209.0104,209.2957,208.9724,209.096,10310.0
2022-11-21 15:00:00,219.88,220.13,219.8,220.09,13212.0,209.077,209.3147,209.0009,209.2767,13212.0
2022-11-21 15:05:00,220.17,220.21,219.47,219.47,13573.0,209.3527,209.3908,208.6871,208.6871,13573.0
2022-11-21 15:10:00,219.17,219.58,219.11,219.49,10465.0,208.4019,208.7917,208.3448,208.7061,10465.0
2022-11-21 15:15:00,219.46,219.57,219.4,219.53,9503.0,208.6776,208.7822,208.6206,208.7442,9503.0
2022-11-21 15:20:00,219.53,219.64,219.27,219.27,14426.0,208.7442,208.8488,208.4969,208.4969,14426.0
2022-11-21 15:25:00,219.27,219.49,219.02,219.02,25390.0,208.4969,208.7061,208.2592,208.2592,25390.0
2022-11-21 15:30:00,219.06,219.08,218.7,218.71,20552.0,208.2973,208.3163,207.9549,207.9645,20552.0
2022-11-21 15:35:00,218.73,219.0,218.7,218.94,22682.0,207.9835,208.2402,207.9549,208.1832,22682.0
2022-11-21 15:40:00,218.98,219.03,218.66,218.84,20169.0,208.2212,208.2687,207.9169,208.0881,20169.0
2022-11-21 15:45:00,218.79,219.24,218.78,219.18,39303.0,208.0405,208.4684,208.031,208.4114,39303.0
2022-11-21 15:50:00,219.19,219.51,218.81,219.09,64839.0,208.4209,208.7251,208.0595,208.3258,64839.0
2022-11-21 15:55:00,218.9,219.01,218.6,218.83,153898.0,208.1451,208.2497,207.8599,208.0786,153898.0
2022-11-22 09:30:00,220.4,221.14,219.49,220.16,37321.0,209.5714,210.2751,208.7061,209.3432,37321.0
2022-11-22 09:35:00,220.24,220.25,218.92,219.0,14145.0,209.4193,209.4288,208.1641,208.2402,14145.0
2022-11-22 09:40:00,219.04,219.06,217.75,218.04,25957.0,208.2782,208.2973,207.0516,207.3274,25957.0
2022-11-22 09:45:00,217.97,218.06,217.37,217.61,12410.0,207.2608,207.3464,206.6903,206.9185,12410.0
2022-11-22 09:50:00,217.71,217.86,217.52,217.65,9578.0,207.0136,207.1562,206.8329,206.9565,9578.0
2022-11-22 09:55:00,217.59,217.72,215.67,215.91,25228.0,206.8995,207.0231,205.0738,205.302,25228.0
2022-11-22 10:00:00,215.93,216.54,215.01,215.43,54940.0,205.321,205.9011,204.4462,204.8456,54940.0
2022-11-22 10:05:00,215.48,216.64,215.11,216.31,42897.0,204.8931,205.9962,204.5413,205.6824,42897.0
2022-11-22 10:10:00,216.35,217.63,216.35,217.53,30892.0,205.7204,206.9375,205.7204,206.8424,30892.0
2022-11-22 10:15:00,217.46,217.63,216.8,216.81,12377.0,206.7759,206.9375,206.1483,206.1578,12377.0
2022-11-22 10:20:00,216.88,217.31,216.33,216.75,51991.0,206.2244,206.6332,205.7014,206.1008,51991.0
2022-11-22 10:25:00,216.75,217.6,216.64,217.4,45942.0,206.1008,206.909,205.9962,206.7188,45942.0
2022-11-22 10:30:00,217.35,217.82,217.07,217.12,26745.0,206.6713,207.1182,206.405,206.4526,26745.0
2022-11-22 10:35:00,217.03,217.03,216.13,216.16,16631.0,206.367,206.367,205.5112,205.5397,16631.0
2022-11-22 10:40:00,216.22,217.05,215.98,216.75,14361.0,205.5968,206.386,205.3686,206.1008,14361.0
2022-11-22 10:45:00,216.74,217.71,216.65,217.71,16772.0,206.0912,207.0136,206.0057,207.0136,16772.0
2022-11-22 10:50:00,217.89,218.24,217.73,218.2,23795.0,207.1847,207.5175,207.0326,207.4795,23795.0
2022-11-22 10:55:00,218.37,218.58,218.02,218.34,13232.0,207.6412,207.8408,207.3084,207.6126,13232.0
2022-11-22 11:00:00,218.43,218.65,218.15,218.4,43488.0,207.6982,207.9074,207.432,207.6697,43488.0
2022-11-22 11:05:00,218.4,218.4,217.87,218.09,4204.0,207.6697,207.6697,207.1657,207.3749,4204.0
2022-11-22 11:10:00,218.09,218.29,218.03,218.06,5622.0,207.3749,207.5651,207.3179,207.3464,5622.0
2022-11-22 11:15:00,218.09,218.46,217.71,218.38,34268.0,207.3749,207.7267,207.0136,207.6507,34268.0
2022-11-22 11:20:00,218.57,218.94,218.57,218.91,3374.0,207.8313,208.1832,207.8313,208.1546,3374.0
2022-11-22 11:25:00,218.87,219.38,218.86,219.14,5988.0,208.1166,208.6015,208.1071,208.3733,5988.0
2022-11-22 11:30:00,219.18,219.45,219.16,219.22,4506.0,208.4114,208.6681,208.3923,208.4494,4506.0
2022-11-22 11:35:00,219.16,219.23,218.81,219.12,3055.0,208.3923,208.4589,208.0595,208.3543,3055.0
2022-11-22 11:40:00,219.3,219.42,219.22,219.22,2255.0,208.5255,208.6396,208.4494,208.4494,2255.0
2022-11-22 11:45:00,219.17,219.42,219.04,219.42,29383.0,208.4019,208.6396,208.2782,208.6396,29383.0
2022-11-22 11:50:00,219.37,219.63,219.13,219.36,10072.0,208.592,208.8393,208.3638,208.5825,10072.0
2022-11-22 11:55:00,219.34,219.7,219.34,219.45,2642.0,208.5635,208.9058,208.5635,208.6681,2642.0
2022-11-22 12:00:00,219.5,219.94,219.43,219.85,16553.0,208.7156,209.134,208.6491,209.0484,16553.0
2022-11-22 12:05:00,219.89,220.14,219.61,220.05,15731.0,209.0865,209.3242,208.8202,209.2386,15731.0
2022-11-22 12:10:00,220.12,220.51,220.12,220.51,11540.0,209.3052,209.676,209.3052,209.676,11540.0
2022-11-22 12:15:00,220.53,220.88,220.5,220.8,18253.0,209.695,210.0278,209.6665,209.9518,18253.0
2022-11-22 12:20:00,220.8,220.8,220.39,220.49,7649.0,209.9518,209.9518,209.5619,209.657,7649.0
2022-11-22 12:25:00,220.5,220.93,220.49,220.81,18700.0,209.6665,210.0754,209.657,209.9613,18700.0
2022-11-22 12:30:00,220.79,220.89,220.7,220.81,7651.0,209.9423,210.0373,209.8567,209.9613,7651.0
2022-11-22 12:35:00,220.9,220.94,220.64,220.72,7564.0,210.0469,210.0849,209.7996,209.8757,7564.0
2022-11-22 12:40:00,220.73,220.74,220.47,220.74,3668.0,209.8852,209.8947,209.638,209.8947,3668.0
2022-11-22 12:45:00,220.75,220.78,220.47,220.55,7202.0,209.9042,209.9328,209.638,209.7141,7202.0
2022-11-22 12:50:00,220.52,220.6,220.45,220.58,6321.0,209.6855,209.7616,209.619,209.7426,6321.0
2022-11-22 12:55:00,220.56,220.7,220.5,220.66,5364.0,209.7236,209.8567,209.6665,209.8186,5364.0
2022-11-22 13:00:00,220.61,220.84,220.54,220.84,3750.0,209.7711,209.9898,209.7045,209.9898,3750.0
2022-11-22 13:05:00,220.77,221.38,220.76,221.26,7336.0,209.9232,210.5033,209.9137,210.3892,7336.0
2022-11-22 13:10:00,221.25,221.4,221.18,221.23,5369.0,210.3797,210.5223,210.3131,210.3606,5369.0
2022-11-22 13:15:00,221.23,221.24,221.02,221.2,6642.0,210.3606,210.3702,210.161,210.3321,6642.0
2022-11-22 13:20:00,221.19,221.26,220.97,221.07,6826.0,210.3226,210.3892,210.1134,210.2085,6826.0
2022-11-22 13:25:00,221.16,221.32,221.16,221.19,5395.0,210.2941,210.4462,210.2941,210.3226,5395.0
2022-11-22 13:30:00,221.18,221.4,221.13,221.26,7487.0,210.3131,210.5223,210.2656,210.3892,7487.0
2022-11-22 13:35:00,221.28,221.28,220.95,220.99,10066.0,210.4082,210.4082,210.0944,210.1324,10066.0
2022-11-22 13:40:00,220.98,221.01,220.78,220.96,6790.0,210.1229,210.1515,209.9328,210.1039,6790.0
2022-11-22 13:45:00,220.96,221.12,220.88,221.1,8396.0,210.1039,210.256,210.0278,210.237,8396.0
2022-11-22 13:50:00,221.11,221.29,221.1,221.21,11537.0,210.2465,210.4177,210.237,210.3416,11537.0
2022-11-22 13:55:00,221.17,221.21,220.9,220.94,10789.0,210.3036,210.3416,210.0469,210.0849,10789.0
2022-11-22 14:00:00,220.94,221.18,220.87,221.03,7993.0,210.0849,210.3131,210.0183,210.1705,7993.0
2022-11-22 14:05:00,221.06,221.09,220.84,220.91,9103.0,210.199,210.2275,209.9898,210.0564,9103.0
2022-11-22 14:10:00,220.98,221.1,220.72,220.81,4448.0,210.1229,210.237,209.8757,209.9613,4448.0
2022-11-22 14:15:00,220.77,221.2,220.77,221.15,9992.0,209.9232,210.3321,209.9232,210.2846,9992.0
2022-11-22 14:20:00,221.16,221.34,221.05,221.34,5122.0,210.2941,210.4652,210.1895,210.4652,5122.0
2022-11-22 14:25:00,221.43,221.5,221.35,221.45,5622.0,210.5508,210.6174,210.4747,210.5698,5622.0
2022-11-22 14:30:00,221.41,221.45,221.03,221.03,6981.0,210.5318,210.5698,210.1705,210.1705,6981.0
2022-11-22 14:35:00,221.07,221.57,221.03,221.39,5716.0,210.2085,210.6839,210.1705,210.5128,5716.0
2022-11-22 14:40:00,221.58,221.65,221.41,221.65,3562.0,210.6934,210.76,210.5318,210.76,3562.0
2022-11-22 14:45:00,221.7,222.01,221.65,221.84,6449.0,210.8076,211.1023,210.76,210.9407,6449.0
2022-11-22 14:50:00,221.81,221.94,221.75,221.89,4102.0,210.9121,211.0358,210.8551,210.9882,4102.0
2022-11-22 14:55:00,221.93,222.25,221.85,222.09,6248.0,211.0263,211.3305,210.9502,211.1784,6248.0
2022-11-22 15:00:00,222.08,222.27,221.86,222.22,11361.0,211.1689,211.3495,210.9597,211.302,11361.0
2022-11-22 15:05:00,222.22,222.41,222.03,222.12,7202.0,211.302,211.4827,211.1213,211.2069,7202.0
2022-11-22 15:10:00,222.12,222.17,221.91,222.04,4994.0,211.2069,211.2545,211.0072,211.1308,4994.0
2022-11-22 15:15:00,222.06,222.11,221.78,221.78,5066.0,211.1499,211.1974,210.8836,210.8836,5066.0
2022-11-22 15:20:00,221.85,221.92,221.69,221.87,8591.0,210.9502,211.0167,210.798,210.9692,8591.0
2022-11-22 15:25:00,221.87,221.88,221.75,221.87,8833.0,210.9692,210.9787,210.8551,210.9692,8833.0
2022-11-22 15:30:00,221.87,222.17,221.74,222.17,13595.0,210.9692,211.2545,210.8456,211.2545,13595.0
2022-11-22 15:35:00,222.17,222.31,222.08,222.31,12138.0,211.2545,211.3876,211.1689,211.3876,12138.0
2022-11-22 15:40:00,222.32,222.37,222.14,222.26,13266.0,211.3971,211.4446,211.2259,211.34,13266.0
2022-11-22 15:45:00,222.23,222.34,222.13,222.21,18813.0,211.3115,211.4161,211.2164,211.2925,18813.0
2022-11-22 15:50:00,222.14,222.37,221.98,222.33,30333.0,211.2259,211.4446,211.0738,211.4066,30333.0
2022-11-22 15:55:00,222.32,222.44,222.1,222.28,64603.0,211.3971,211.5112,211.1879,211.3591,64603.0
2022-11-23 09:30:00,223.0,223.1,221.63,223.1,22630.0,212.0437,212.1388,210.741,212.1388,22630.0
2022-11-23 09:35:00,222.74,223.05,222.61,222.85,8963.0,211.7965,212.0912,211.6728,211.901,8963.0
2022-11-23 09:40:00,222.73,223.86,222.68,223.68,18404.0,211.7869,212.8614,211.7394,212.6903,18404.0
2022-11-23 09:45:00,224.05,224.57,223.76,224.19,6284.0,213.0421,213.5365,212.7663,213.1752,6284.0
2022-11-23 09:50:00,224.41,224.74,224.4,224.61,2415.0,213.3844,213.6982,213.3749,213.5746,2415.0
2022-11-23 09:55:00,224.54,224.58,224.14,224.28,2746.0,213.508,213.5461,213.1277,213.2608,2746.0
2022-11-23 10:00:00,224.28,224.32,223.44,223.86,7065.0,213.2608,213.2988,212.4621,212.8614,7065.0
2022-11-23 10:05:00,223.9,224.23,223.73,223.83,6465.0,212.8995,213.2132,212.7378,212.8329,6465.0
2022-11-23 10:10:00,223.8,224.05,223.75,223.91,7848.0,212.8044,213.0421,212.7568,212.909,7848.0
2022-11-23 10:15:00,224.0,224.02,223.5,223.93,6325.0,212.9945,213.0136,212.5191,212.928,6325.0
2022-11-23 10:20:00,223.74,223.74,223.4,223.57,3687.0,212.7473,212.7473,212.424,212.5857,3687.0
2022-11-23 10:25:00,223.73,223.97,223.56,223.87,4414.0,212.7378,212.966,212.5762,212.8709,4414.0
2022-11-23 10:30:00,223.89,224.72,223.84,224.72,4064.0,212.89,213.6792,212.8424,213.6792,4064.0
2022-11-23 10:35:00,224.64,224.64,224.03,224.34,4582.0,213.6031,213.6031,213.0231,213.3178,4582.0
2022-11-23 10:40:00,224.36,224.36,223.92,224.11,7622.0,213.3369,213.3369,212.9185,213.0991,7622.0
2022-11-23 10:45:00,224.17,224.63,223.77,224.42,19982.0,213.1562,213.5936,212.7758,213.3939,19982.0
2022-11-23 10:50:00,224.37,224.39,224.02,224.37,6354.0,213.3464,213.3654,213.0136,213.3464,6354.0
2022-11-23 10:55:00,224.34,224.39,224.1,224.35,3739.0,213.3178,213.3654,213.0896,213.3274,3739.0
2022-11-23 11:00:00,224.31,224.71,224.19,224.37,15283.0,213.2893,213.6697,213.1752,213.3464,15283.0
2022-11-23 11:05:00,224.4,225.15,224.4,224.91,10549.0,213.3749,214.088,213.3749,213.8598,10549.0
2022-11-23 11:10:00,225.1,225.12,224.9,224.9,3231.0,214.0405,214.0595,213.8503,213.8503,3231.0
2022-11-23 11:15:00,224.97,225.14,224.42,224.51,15798.0,213.9169,214.0785,213.3939,213.4795,15798.0
2022-11-23 11:20:00,224.53,224.56,224.08,224.09,6530.0,213.4985,213.527,213.0706,213.0801,6530.0
2022-11-23 11:25:00,224.08,224.22,223.58,223.84,7371.0,213.0706,213.2037,212.5952,212.8424,7371.0
2022-11-23 11:30:00,223.87,223.87,223.54,223.75,4835.0,212.8709,212.8709,212.5571,212.7568,4835.0
2022-11-23 11:35:00,223.75,223.79,223.34,223.38,6463.0,212.7568,212.7949,212.367,212.405,6463.0
2022-11-23 11:40:00,223.46,223.5,223.18,223.45,4173.0,212.4811,212.5191,212.2148,212.4716,4173.0
2022-11-23 11:45:00,223.5,223.52,223.17,223.18,3021.0,212.5191,212.5381,212.2053,212.2148,3021.0
2022-11-23 11:50:00,223.04,223.18,222.5,222.5,4299.0,212.0817,212.2148,211.5682,211.5682,4299.0
2022-11-23 11:55:00,222.16,222.27,221.85,222.24,2483.0,211.2449,211.3495,210.9502,211.321,2483.0
2022-11-23 12:00:00,222.28,222.44,222.24,222.41,4063.0,211.3591,211.5112,211.321,211.4827,4063.0
2022-11-23 12:05:00,222.35,222.86,222.33,222.83,4190.0,211.4256,211.9106,211.4066,211.882,4190.0
2022-11-23 12:10:00,222.76,222.79,222.51,222.69,4914.0,211.8155,211.844,211.5778,211.7489,4914.0
2022-11-23 12:15:00,222.63,222.98,222.55,222.9,7742.0,211.6919,212.0247,211.6158,211.9486,7742.0
2022-11-23 12:20:00,222.9,223.06,222.73,222.73,4141.0,211.9486,212.1007,211.7869,211.7869,4141.0
2022-11-23 12:25:00,222.72,223.01,222.72,222.76,2458.0,211.7774,212.0532,211.7774,211.8155,2458.0
2022-11-23 12:30:00,222.77,222.87,222.61,222.61,2700.0,211.825,211.9201,211.6728,211.6728,2700.0
2022-11-23 12:35:00,222.64,222.72,222.41,222.68,4039.0,211.7014,211.7774,211.4827,211.7394,4039.0
2022-11-23 12:40:00,222.66,222.76,222.19,222.29,2482.0,211.7204,211.8155,211.2735,211.3686,2482.0
2022-11-23 12:45:00,222.3,222.42,222.19,222.2,2484.0,211.3781,211.4922,211.2735,211.283,2484.0
2022-11-23 12:50:00,222.22,222.22,221.6,221.61,4766.0,211.302,211.302,210.7125,210.722,4766.0
2022-11-23 12:55:00,221.58,221.58,221.25,221.57,3207.0,210.6934,210.6934,210.3797,210.6839,3207.0
2022-11-23 13:00:00,221.51,221.91,221.45,221.86,1972.0,210.6269,211.0072,210.5698,210.9597,1972.0
2022-11-23 13:05:00,221.8,221.8,221.57,221.57,802.0,210.9026,210.9026,210.6839,210.6839,802.0
2022-11-23 13:10:00,221.52,221.6,221.48,221.54,2701.0,210.6364,210.7125,210.5984,210.6554,2701.0
2022-11-23 13:15:00,221.57,221.81,221.57,221.78,1900.0,210.6839,210.9121,210.6839,210.8836,1900.0
2022-11-23 13:20:00,221.88,222.01,221.87,221.91,1200.0,210.9787,211.1023,210.9692,211.0072,1200.0
2022-11-23 13:25:00,221.88,222.07,221.83,222.07,7230.0,210.9787,211.1594,210.9312,211.1594,7230.0
2022-11-23 13:30:00,222.26,222.4,222.18,222.24,1773.0,211.34,211.4732,211.264,211.321,1773.0
2022-11-23 13:35:00,222.38,222.62,222.26,222.62,2000.0,211.4541,211.6823,211.34,211.6823,2000.0
2022-11-23 13:40:00,222.53,222.71,222.45,222.71,907.0,211.5968,211.7679,211.5207,211.7679,907.0
2022-11-23 13:45:00,222.69,222.69,222.51,222.6,2609.0,211.7489,211.7489,211.5778,211.6633,2609.0
2022-11-23 13:50:00,222.51,222.52,222.14,222.14,1881.0,211.5778,211.5873,211.2259,211.2259,1881.0
2022-11-23 13:55:00,222.21,222.34,222.1,222.34,4673.0,211.2925,211.4161,211.1879,211.4161,4673.0
2022-11-23 14:00:00,222.39,223.47,222.04,223.38,10524.0,211.4636,212.4906,211.1308,212.405,10524.0
2022-11-23 14:05:00,223.32,223.4,222.84,223.06,8313.0,212.348,212.424,211.8915,212.1007,8313.0
2022-11-23 14:10:00,222.97,222.97,222.55,222.76,5605.0,212.0152,212.0152,211.6158,211.8155,5605.0
2022-11-23 14:15:00,222.8,222.96,222.4,222.4,1900.0,211.8535,212.0056,211.4732,211.4732,1900.0
2022-11-23 14:20:00,222.58,222.8,222.47,222.7,5764.0,211.6443,211.8535,211.5397,211.7584,5764.0
2022-11-23 14:25:00,222.71,223.13,222.71,222.9,3420.0,211.7679,212.1673,211.7679,211.9486,3420.0
2022-11-23 14:30:00,222.75,222.86,222.51,222.73,4018.0,211.806,211.9106,211.5778,211.7869,4018.0
2022-11-23 14:35:00,222.49,222.54,222.24,222.24,3305.0,211.5587,211.6063,211.321,211.321,3305.0
2022-11-23 14:40:00,222.37,222.8,222.37,222.53,5762.0,211.4446,211.8535,211.4446,211.5968,5762.0
2022-11-23 14:45:00,222.54,222.92,222.54,222.81,5949.0,211.6063,211.9676,211.6063,211.863,5949.0
2022-11-23 14:50:00,222.73,222.92,222.42,222.42,5809.0,211.7869,211.9676,211.4922,211.4922,5809.0
2022-11-23 14:55:00,222.5,222.74,222.34,222.7,8022.0,211.5682,211.7965,211.4161,211.7584,8022.0
2022-11-23 15:00:00,222.58,222.59,222.35,222.59,2855.0,211.6443,211.6538,211.4256,211.6538,2855.0
2022-11-23 15:05:00,222.65,222.88,222.65,222.81,1706.0,211.7109,211.9296,211.7109,211.863,1706.0
2022-11-23 15:10:00,222.74,222.86,222.6,222.79,4345.0,211.7965,211.9106,211.6633,211.844,4345.0
2022-11-23 15:15:00,222.72,223.08,222.6,223.01,5503.0,211.7774,212.1197,211.6633,212.0532,5503.0
2022-11-23 15:20:00,223.1,223.1,222.61,222.86,4210.0,212.1388,212.1388,211.6728,211.9106,4210.0
2022-11-23 15:25:00,222.88,222.88,222.74,222.77,4544.0,211.9296,211.9296,211.7965,211.825,4544.0
2022-11-23 15:30:00,222.72,222.74,222.59,222.7,5208.0,211.7774,211.7965,211.6538,211.7584,5208.0
2022-11-23 15:35:00,222.69,222.71,222.49,222.68,4167.0,211.7489,211.7679,211.5587,211.7394,4167.0
2022-11-23 15:40:00,222.67,222.74,222.6,222.67,8528.0,211.7299,211.7965,211.6633,211.7299,8528.0
2022-11-23 15:45:00,222.64,222.67,222.26,222.67,15253.0,211.7014,211.7299,211.34,211.7299,15253.0
2022-11-23 15:50:00,222.73,222.84,222.41,222.54,16672.0,211.7869,211.8915,211.4827,211.6063,16672.0
2022-11-23 15:55:00,222.46,222.74,222.3,222.71,38146.0,211.5302,211.7965,211.3781,211.7679,38146.0
2022-11-25 09:30:00,220.71,221.73,219.28,219.49,44720.0,209.8662,210.8361,208.5064,208.7061,44720.0
2022-11-25 09:35:00,219.56,220.85,219.5,219.92,10713.0,208.7727,209.9993,208.7156,209.115,10713.0
2022-11-25 09:40:00,220.11,220.11,218.35,218.37,28837.0,209.2957,209.2957,207.6221,207.6412,28837.0
2022-11-25 09:45:00,218.36,218.49,217.37,217.37,20529.0,207.6316,207.7553,206.6903,206.6903,20529.0
2022-11-25 09:50:00,217.56,219.2,217.56,219.03,8541.0,206.871,208.4304,206.871,208.2687,8541.0
2022-11-25 09:55:00,218.72,219.08,218.56,218.59,21477.0,207.974,208.3163,207.8218,207.8503,21477.0
2022-11-25 10:00:00,218.73,218.96,218.35,218.84,16329.0,207.9835,208.2022,207.6221,208.0881,16329.0
2022-11-25 10:05:00,218.93,219.79,218.78,219.78,23087.0,208.1736,208.9914,208.031,208.9819,23087.0
2022-11-25 10:10:00,219.84,219.91,219.35,219.59,4917.0,209.0389,209.1055,208.573,208.8012,4917.0
2022-11-25 10:15:00,219.69,220.09,219.62,219.71,7127.0,208.8963,209.2767,208.8297,208.9153,7127.0
2022-11-25 10:20:00,219.66,220.22,219.55,219.93,6903.0,208.8678,209.4003,208.7632,209.1245,6903.0
2022-11-25 10:25:00,219.92,219.97,219.5,219.74,10910.0,209.115,209.1625,208.7156,208.9438,10910.0
2022-11-25 10:30:00,219.67,219.77,219.41,219.49,4049.0,208.8773,208.9724,208.6301,208.7061,4049.0
2022-11-25 10:35:00,219.49,219.55,219.03,219.26,6691.0,208.7061,208.7632,208.2687,208.4874,6691.0
2022-11-25 10:40:00,219.18,219.39,219.08,219.24,6468.0,208.4114,208.611,208.3163,208.4684,6468.0
2022-11-25 10:45:00,219.31,219.35,219.02,219.3,5118.0,208.535,208.573,208.2592,208.5255,5118.0
2022-11-25 10:50:00,219.3,219.53,219.15,219.51,8888.0,208.5255,208.7442,208.3828,208.7251,8888.0
2022-11-25 10:55:00,219.55,219.86,219.43,219.78,8374.0,208.7632,209.058,208.6491,208.9819,8374.0
2022-11-25 11:00:00,219.82,220.07,219.59,220.01,16271.0,209.0199,209.2576,208.8012,209.2006,16271.0
2022-11-25 11:05:00,219.99,220.01,219.33,219.33,1940.0,209.1816,209.2006,208.554,208.554,1940.0
2022-11-25 11:10:00,219.39,219.39,219.06,219.14,2553.0,208.611,208.611,208.2973,208.3733,2553.0
2022-11-25 11:15:00,219.25,219.42,219.0,219.42,4599.0,208.4779,208.6396,208.2402,208.6396,4599.0
2022-11-25 11:20:00,219.36,219.46,219.02,219.27,7850.0,208.5825,208.6776,208.2592,208.4969,7850.0
2022-11-25 11:25:00,219.19,219.19,218.86,219.03,3969.0,208.4209,208.4209,208.1071,208.2687,3969.0
2022-11-25 11:30:00,219.15,219.47,219.05,219.43,10032.0,208.3828,208.6871,208.2877,208.6491,10032.0
2022-11-25 11:35:00,219.43,219.72,219.42,219.56,8542.0,208.6491,208.9248,208.6396,208.7727,8542.0
2022-11-25 11:40:00,219.49,219.49,219.05,219.43,14116.0,208.7061,208.7061,208.2877,208.6491,14116.0
2022-11-25 11:45:00,219.36,219.52,219.26,219.51,7648.0,208.5825,208.7347,208.4874,208.7251,7648.0
2022-11-25 11:50:00,219.41,219.52,219.1,219.22,4680.0,208.6301,208.7347,208.3353,208.4494,4680.0
2022-11-25 11:55:00,219.22,219.39,219.04,219.12,5646.0,208.4494,208.611,208.2782,208.3543,5646.0
2022-11-25 12:00:00,219.16,219.16,218.67,218.77,7334.0,208.3923,208.3923,207.9264,208.0215,7334.0
2022-11-25 12:05:00,218.7,218.82,218.65,218.73,5415.0,207.9549,208.069,207.9074,207.9835,5415.0
2022-11-25 12:10:00,218.79,219.03,218.66,218.77,9727.0,208.0405,208.2687,207.9169,208.0215,9727.0
2022-11-25 12:15:00,218.72,219.27,218.72,218.97,7336.0,207.974,208.4969,207.974,208.2117,7336.0
2022-11-25 12:20:00,219.01,219.29,218.97,219.29,3838.0,208.2497,208.516,208.2117,208.516,3838.0
2022-11-25 12:25:00,219.31,219.84,219.3,219.63,5883.0,208.535,209.0389,208.5255,208.8393,5883.0
2022-11-25 12:30:00,219.67,219.84,219.43,219.51,6837.0,208.8773,209.0389,208.6491,208.7251,6837.0
2022-11-25 12:35:00,219.45,219.75,219.43,219.72,5978.0,208.6681,208.9534,208.6491,208.9248,5978.0
2022-11-25 12:40:00,219.72,220.07,219.69,219.99,6930.0,208.9248,209.2576,208.8963,209.1816,6930.0
2022-11-25 12:45:00,219.92,219.92,219.45,219.48,10553.0,209.115,209.115,208.6681,208.6966,10553.0
2022-11-25 12:50:00,219.5,220.21,219.48,220.08,13998.0,208.7156,209.3908,208.6966,209.2671,13998.0
2022-11-25 12:55:00,220.07,220.18,219.89,220.14,33471.0,209.2576,209.3622,209.0865,209.3242,33471.0
2022-11-28 09:30:00,216.61,218.6,214.14,218.51,89106.0,205.9676,207.8599,203.619,207.7743,89106.0
2022-11-28 09:35:00,218.74,219.41,217.73,219.17,15597.0,207.993,208.6301,207.0326,208.4019,15597.0
2022-11-28 09:40:00,219.28,220.21,218.73,220.16,15597.0,208.5064,209.3908,207.9835,209.3432,15597.0
2022-11-28 09:45:00,220.01,220.09,218.92,219.23,9513.0,209.2006,209.2767,208.1641,208.4589,9513.0
2022-11-28 09:50:00,219.07,219.7,218.91,218.92,15522.0,208.3068,208.9058,208.1546,208.1641,15522.0
2022-11-28 09:55:00,218.92,218.92,218.18,218.39,6995.0,208.1641,208.1641,207.4605,207.6602,6995.0
2022-11-28 10:00:00,218.25,218.81,217.95,218.39,10623.0,207.5271,208.0595,207.2418,207.6602,10623.0
2022-11-28 10:05:00,218.42,218.42,217.38,218.14,13279.0,207.6887,207.6887,206.6998,207.4225,13279.0
2022-11-28 10:10:00,218.19,218.7,218.04,218.7,10805.0,207.47,207.9549,207.3274,207.9549,10805.0
2022-11-28 10:15:00,218.61,218.91,218.42,218.82,11938.0,207.8694,208.1546,207.6887,208.069,11938.0
2022-11-28 10:20:00,218.88,219.29,217.88,218.08,17740.0,208.1261,208.516,207.1752,207.3654,17740.0
2022-11-28 10:25:00,218.03,218.03,217.27,217.65,10819.0,207.3179,207.3179,206.5952,206.9565,10819.0
2022-11-28 10:30:00,217.5,218.3,217.42,217.91,6255.0,206.8139,207.5746,206.7378,207.2038,6255.0
2022-11-28 10:35:00,217.84,218.41,217.61,218.3,33764.0,207.1372,207.6792,206.9185,207.5746,33764.0
2022-11-28 10:40:00,218.32,218.6,217.93,217.93,5308.0,207.5936,207.8599,207.2228,207.2228,5308.0
2022-11-28 10:45:00,217.99,217.99,217.53,217.53,4741.0,207.2798,207.2798,206.8424,206.8424,4741.0
2022-11-28 10:50:00,217.56,217.58,217.06,217.2,16312.0,206.871,206.89,206.3955,206.5286,16312.0
2022-11-28 10:55:00,217.48,217.71,217.14,217.28,17568.0,206.7949,207.0136,206.4716,206.6047,17568.0
2022-11-28 11:00:00,217.28,217.74,217.11,217.18,17558.0,206.6047,207.0421,206.4431,206.5096,17558.0
2022-11-28 11:05:00,217.22,217.34,216.57,216.69,26659.0,206.5477,206.6618,205.9296,206.0437,26659.0
2022-11-28 11:10:00,216.92,217.18,216.83,216.92,11894.0,206.2624,206.5096,206.1768,206.2624,11894.0
2022-11-28 11:15:00,216.86,216.87,216.15,216.16,10357.0,206.2053,206.2149,205.5302,205.5397,10357.0
2022-11-28 11:20:00,216.12,216.57,216.04,216.5,15403.0,205.5017,205.9296,205.4256,205.863,15403.0
2022-11-28 11:25:00,216.41,216.48,215.79,215.8,19085.0,205.7775,205.844,205.1879,205.1974,19085.0
2022-11-28 11:30:00,215.9,215.91,215.32,215.35,19122.0,205.2925,205.302,204.741,204.7695,19122.0
2022-11-28 11:35:00,215.29,215.76,215.29,215.64,7178.0,204.7125,205.1594,204.7125,205.0453,7178.0
2022-11-28 11:40:00,215.56,215.77,215.35,215.53,10181.0,204.9692,205.1689,204.7695,204.9407,10181.0
2022-11-28 11:45:00,215.6,215.82,215.27,215.53,7442.0,205.0073,205.2164,204.6935,204.9407,7442.0
2022-11-28 11:50:00,215.46,215.64,215.25,215.64,15522.0,204.8741,205.0453,204.6744,205.0453,15522.0
2022-11-28 11:55:00,215.51,215.51,215.01,215.25,16093.0,204.9217,204.9217,204.4462,204.6744,16093.0
2022-11-28 12:00:00,215.25,215.66,214.27,214.78,15565.0,204.6744,205.0643,203.7426,204.2275,15565.0
2022-11-28 12:05:00,214.86,215.75,214.85,214.88,18092.0,204.3036,205.1499,204.2941,204.3226,18092.0
2022-11-28 12:10:00,214.87,215.3,214.87,215.27,5356.0,204.3131,204.722,204.3131,204.6935,5356.0
2022-11-28 12:15:00,215.31,215.9,215.3,215.9,9314.0,204.7315,205.2925,204.722,205.2925,9314.0
2022-11-28 12:20:00,215.87,216.12,215.78,216.0,6567.0,205.264,205.5017,205.1784,205.3876,6567.0
2022-11-28 12:25:00,215.96,216.45,215.92,216.38,36118.0,205.3496,205.8155,205.3115,205.7489,36118.0
2022-11-28 12:30:00,216.37,217.29,216.36,216.9,8938.0,205.7394,206.6142,205.7299,206.2434,8938.0
2022-11-28 12:35:00,216.93,217.48,216.93,217.37,3046.0,206.2719,206.7949,206.2719,206.6903,3046.0
2022-11-28 12:40:00,217.34,217.42,217.05,217.42,3301.0,206.6618,206.7378,206.386,206.7378,3301.0
2022-11-28 12:45:00,217.31,217.58,217.28,217.28,4835.0,206.6332,206.89,206.6047,206.6047,4835.0
2022-11-28 12:50:00,217.34,217.35,216.9,216.94,2768.0,206.6618,206.6713,206.2434,206.2814,2768.0
2022-11-28 12:55:00,216.88,217.22,216.87,217.05,3370.0,206.2244,206.5477,206.2149,206.386,3370.0
2022-11-28 13:00:00,217.05,217.14,216.76,216.84,1986.0,206.386,206.4716,206.1103,206.1863,1986.0
2022-11-28 13:05:00,216.84,216.96,216.66,216.67,1604.0,206.1863,206.3004,206.0152,206.0247,1604.0
2022-11-28 13:10:00,216.76,216.93,216.64,216.93,5316.0,206.1103,206.2719,205.9962,206.2719,5316.0
2022-11-28 13:15:00,216.93,217.56,216.89,217.56,5153.0,206.2719,206.871,206.2339,206.871,5153.0
2022-11-28 13:20:00,217.4,217.68,217.01,217.13,6305.0,206.7188,206.9851,206.348,206.4621,6305.0
2022-11-28 13:25:00,217.1,217.33,216.88,217.0,4409.0,206.4336,206.6523,206.2244,206.3385,4409.0
2022-11-28 13:30:00,217.0,217.16,216.81,216.86,4130.0,206.3385,206.4906,206.1578,206.2053,4130.0
2022-11-28 13:35:00,216.84,216.84,216.63,216.69,2284.0,206.1863,206.1863,205.9866,206.0437,2284.0
2022-11-28 13:40:00,216.73,216.88,216.46,216.46,4061.0,206.0817,206.2244,205.825,205.825,4061.0
2022-11-28 13:45:00,216.38,216.6,216.38,216.49,2985.0,205.7489,205.9581,205.7489,205.8535,2985.0
2022-11-28 13:50:00,216.51,216.7,216.4,216.41,3163.0,205.8725,206.0532,205.7679,205.7775,3163.0
2022-11-28 13:55:00,216.55,216.57,216.28,216.41,4069.0,205.9106,205.9296,205.6538,205.7775,4069.0
2022-11-28 14:00:00,216.36,216.57,216.35,216.48,3082.0,205.7299,205.9296,205.7204,205.844,3082.0
2022-11-28 14:05:00,216.48,216.58,216.31,216.32,1809.0,205.844,205.9391,205.6824,205.6919,1809.0
2022-11-28 14:10:00,216.31,216.83,216.31,216.71,10934.0,205.6824,206.1768,205.6824,206.0627,10934.0
2022-11-28 14:15:00,216.69,217.0,216.69,216.88,4179.0,206.0437,206.3385,206.0437,206.2244,4179.0
2022-11-28 14:20:00,216.76,216.78,216.36,216.5,5926.0,206.1103,206.1293,205.7299,205.863,5926.0
2022-11-28 14:25:00,216.43,216.65,216.38,216.58,2056.0,205.7965,206.0057,205.7489,205.9391,2056.0
2022-11-28 14:30:00,216.67,216.89,216.51,216.76,4507.0,206.0247,206.2339,205.8725,206.1103,4507.0
2022-11-28 14:35:00,216.79,216.8,216.69,216.69,2839.0,206.1388,206.1483,206.0437,206.0437,2839.0
2022-11-28 14:40:00,216.71,216.94,216.71,216.89,1642.0,206.0627,206.2814,206.0627,206.2339,1642.0
2022-11-28 14:45:00,216.94,217.0,216.68,216.95,4224.0,206.2814,206.3385,206.0342,206.2909,4224.0
2022-11-28 14:50:00,216.93,217.05,216.9,216.97,1313.0,206.2719,206.386,206.2434,206.3099,1313.0
2022-11-28 14:55:00,217.05,217.28,216.93,216.93,4923.0,206.386,206.6047,206.2719,206.2719,4923.0
2022-11-28 15:00:00,216.96,217.05,216.86,216.95,2302.0,206.3004,206.386,206.2053,206.2909,2302.0
2022-11-28 15:05:00,216.9,217.0,216.7,216.76,4020.0,206.2434,206.3385,206.0532,206.1103,4020.0
2022-11-28 15:10:00,216.76,216.82,216.65,216.67,11599.0,206.1103,206.1673,206.0057,206.0247,11599.0
2022-11-28 15:15:00,216.7,217.07,216.69,217.0,3792.0,206.0532,206.405,206.0437,206.3385,3792.0
2022-11-28 15:20:00,217.06,217.43,217.06,217.34,10498.0,206.3955,206.7473,206.3955,206.6618,10498.0
2022-11-28 15:25:00,217.3,217.43,217.25,217.42,5306.0,206.6237,206.7473,206.5762,206.7378,5306.0
2022-11-28 15:30:00,217.41,217.44,217.29,217.37,6999.0,206.7283,206.7569,206.6142,206.6903,6999.0
2022-11-28 15:35:00,217.36,217.59,217.35,217.48,12343.0,206.6808,206.8995,206.6713,206.7949,12343.0
2022-11-28 15:40:00,217.48,217.78,217.47,217.64,6317.0,206.7949,207.0801,206.7854,206.947,6317.0
2022-11-28 15:45:00,217.65,217.66,217.12,217.12,14401.0,206.9565,206.966,206.4526,206.4526,14401.0
2022-11-28 15:50:00,217.17,217.45,217.15,217.23,25907.0,206.5001,206.7664,206.4811,206.5572,25907.0
2022-11-28 15:55:00,217.19,217.51,217.15,217.33,73482.0,206.5191,206.8234,206.4811,206.6523,73482.0
2022-11-29 09:30:00,217.48,218.19,216.64,218.19,42389.0,207.4299,208.1071,206.6287,208.1071,42389.0
2022-11-29 09:35:00,218.31,218.32,216.36,216.37,13660.0,208.2215,208.2311,206.3616,206.3712,13660.0
2022-11-29 09:40:00,216.41,218.21,216.4,217.18,24346.0,206.4093,208.1261,206.3998,207.1437,24346.0
2022-11-29 09:45:00,217.06,218.26,217.0,218.25,13058.0,207.0293,208.1738,206.9721,208.1643,13058.0
2022-11-29 09:50:00,218.28,218.28,216.97,217.07,7401.0,208.1929,208.1929,206.9434,207.0388,7401.0
2022-11-29 09:55:00,217.09,217.59,217.09,217.28,9987.0,207.0579,207.5348,207.0579,207.2391,9987.0
2022-11-29 10:00:00,217.49,217.87,217.49,217.76,7058.0,207.4394,207.8019,207.4394,207.6969,7058.0
2022-11-29 10:05:00,217.79,218.49,217.67,218.0,9051.0,207.7255,208.3932,207.6111,207.9258,9051.0
2022-11-29 10:10:00,217.89,218.01,216.6,216.76,10892.0,207.8209,207.9354,206.5905,206.7431,10892.0
2022-11-29 10:15:00,216.71,217.22,216.68,216.88,9670.0,206.6955,207.1819,206.6668,206.8576,9670.0
2022-11-29 10:20:00,217.04,217.44,217.04,217.43,8445.0,207.0102,207.3917,207.0102,207.3822,8445.0
2022-11-29 10:25:00,217.64,218.05,217.5,217.65,6631.0,207.5825,207.9735,207.449,207.592,6631.0
2022-11-29 10:30:00,217.74,217.99,217.4,217.4,5187.0,207.6779,207.9163,207.3536,207.3536,5187.0
2022-11-29 10:35:00,217.43,217.58,217.34,217.44,4348.0,207.3822,207.5253,207.2963,207.3917,4348.0
2022-11-29 10:40:00,217.45,217.81,217.44,217.66,8050.0,207.4013,207.7446,207.3917,207.6016,8050.0
2022-11-29 10:45:00,217.81,217.94,217.74,217.76,4300.0,207.7446,207.8686,207.6779,207.6969,4300.0
2022-11-29 10:50:00,217.73,217.81,217.05,217.12,3197.0,207.6683,207.7446,207.0197,207.0865,3197.0
2022-11-29 10:55:00,216.99,217.27,216.84,216.97,4079.0,206.9625,207.2296,206.8195,206.9434,4079.0
2022-11-29 11:00:00,216.77,216.86,215.95,216.1,6601.0,206.7527,206.8385,205.9706,206.1136,6601.0
2022-11-29 11:05:00,216.11,216.4,215.82,216.12,6255.0,206.1232,206.3998,205.8466,206.1327,6255.0
2022-11-29 11:10:00,216.12,216.27,216.01,216.09,3471.0,206.1327,206.2758,206.0278,206.1041,3471.0
2022-11-29 11:15:00,215.96,216.06,215.31,215.38,5238.0,205.9801,206.0755,205.3602,205.4269,5238.0
2022-11-29 11:20:00,215.36,215.51,214.93,215.21,15451.0,205.4078,205.5509,204.9977,205.2648,15451.0
2022-11-29 11:25:00,215.29,215.45,214.81,214.95,7551.0,205.3411,205.4937,204.8833,205.0168,7551.0
2022-11-29 11:30:00,214.97,215.37,214.91,215.21,11975.0,205.0359,205.4174,204.9786,205.2648,11975.0
2022-11-29 11:35:00,215.23,215.43,215.21,215.31,9168.0,205.2839,205.4746,205.2648,205.3602,9168.0
2022-11-29 11:40:00,215.32,215.55,215.23,215.3,3781.0,205.3697,205.5891,205.2839,205.3506,3781.0
2022-11-29 11:45:00,215.19,215.47,215.12,215.45,5034.0,205.2457,205.5128,205.1789,205.4937,5034.0
2022-11-29 11:50:00,215.49,215.55,215.11,215.54,5363.0,205.5318,205.5891,205.1694,205.5795,5363.0
2022-11-29 11:55:00,215.48,215.89,215.47,215.74,4430.0,205.5223,205.9134,205.5128,205.7703,4430.0
2022-11-29 12:00:00,215.69,215.76,215.41,215.64,8143.0,205.7226,205.7894,205.4555,205.6749,8143.0
2022-11-29 12:05:00,215.56,215.84,215.56,215.74,3822.0,205.5986,205.8657,205.5986,205.7703,3822.0
2022-11-29 12:10:00,215.66,215.74,215.33,215.58,11319.0,205.694,205.7703,205.3792,205.6177,11319.0
2022-11-29 12:15:00,215.54,215.64,215.44,215.64,4024.0,205.5795,205.6749,205.4841,205.6749,4024.0
2022-11-29 12:20:00,215.61,215.61,215.28,215.28,4953.0,205.6463,205.6463,205.3315,205.3315,4953.0
2022-11-29 12:25:00,215.25,215.39,215.12,215.28,4688.0,205.3029,205.4365,205.1789,205.3315,4688.0
2022-11-29 12:30:00,215.33,215.52,215.32,215.44,3015.0,205.3792,205.5604,205.3697,205.4841,3015.0
2022-11-29 12:35:00,215.39,215.88,215.39,215.79,5573.0,205.4365,205.9038,205.4365,205.818,5573.0
2022-11-29 12:40:00,215.78,215.78,215.44,215.44,5197.0,205.8084,205.8084,205.4841,205.4841,5197.0
2022-11-29 12:45:00,215.52,215.78,215.52,215.78,1800.0,205.5604,205.8084,205.5604,205.8084,1800.0
2022-11-29 12:50:00,215.81,215.93,215.56,215.61,6192.0,205.837,205.9515,205.5986,205.6463,6192.0
2022-11-29 12:55:00,215.71,215.71,215.52,215.52,1813.0,205.7417,205.7417,205.5604,205.5604,1813.0
2022-11-29 13:00:00,215.6,215.6,215.24,215.4,5967.0,205.6368,205.6368,205.2934,205.446,5967.0
2022-11-29 13:05:00,215.3,215.38,215.06,215.08,2723.0,205.3506,205.4269,205.1217,205.1408,2723.0
2022-11-29 13:10:00,215.15,215.57,215.03,215.41,10166.0,205.2075,205.6081,205.0931,205.4555,10166.0
2022-11-29 13:15:00,215.42,215.42,215.08,215.14,2619.0,205.4651,205.4651,205.1408,205.198,2619.0
2022-11-29 13:20:00,215.13,215.22,214.99,214.99,5129.0,205.1885,205.2743,205.0549,205.0549,5129.0
2022-11-29 13:25:00,215.05,215.13,214.89,215.05,5449.0,205.1122,205.1885,204.9596,205.1122,5449.0
2022-11-29 13:30:00,215.12,215.4,215.12,215.32,2930.0,205.1789,205.446,205.1789,205.3697,2930.0
2022-11-29 13:35:00,215.31,215.5,215.31,215.34,11442.0,205.3602,205.5414,205.3602,205.3888,11442.0
2022-11-29 13:40:00,215.33,215.4,215.24,215.31,5399.0,205.3792,205.446,205.2934,205.3602,5399.0
2022-11-29 13:45:00,215.3,215.53,215.3,215.48,13926.0,205.3506,205.57,205.3506,205.5223,13926.0
2022-11-29 13:50:00,215.36,215.43,215.19,215.3,3840.0,205.4078,205.4746,205.2457,205.3506,3840.0
2022-11-29 13:55:00,215.45,215.45,215.13,215.31,2932.0,205.4937,205.4937,205.1885,205.3602,2932.0
2022-11-29 14:00:00,215.47,215.97,215.47,215.58,10043.0,205.5128,205.9897,205.5128,205.6177,10043.0
2022-11-29 14:05:00,215.56,215.56,215.28,215.35,5207.0,205.5986,205.5986,205.3315,205.3983,5207.0
2022-11-29 14:10:00,215.32,215.32,215.15,215.27,2241.0,205.3697,205.3697,205.2075,205.322,2241.0
2022-11-29 14:15:00,215.22,215.61,215.22,215.42,18189.0,205.2743,205.6463,205.2743,205.4651,18189.0
2022-11-29 14:20:00,215.39,215.44,215.15,215.16,2070.0,205.4365,205.4841,205.2075,205.2171,2070.0
2022-11-29 14:25:00,215.13,215.16,214.73,214.8,4329.0,205.1885,205.2171,204.807,204.8737,4329.0
2022-11-29 14:30:00,214.73,214.76,214.55,214.57,3329.0,204.807,204.8356,204.6353,204.6544,3329.0
2022-11-29 14:35:00,214.51,214.67,214.25,214.64,8908.0,204.5971,204.7497,204.3491,204.7211,8908.0
2022-11-29 14:40:00,214.64,214.67,214.44,214.48,4471.0,204.7211,204.7497,204.5304,204.5685,4471.0
2022-11-29 14:45:00,214.49,214.83,214.49,214.78,4426.0,204.578,204.9023,204.578,204.8546,4426.0
2022-11-29 14:50:00,214.86,214.96,214.8,214.95,4331.0,204.9309,205.0263,204.8737,205.0168,4331.0
2022-11-29 14:55:00,214.85,215.19,214.85,215.19,3658.0,204.9214,205.2457,204.9214,205.2457,3658.0
2022-11-29 15:00:00,215.15,215.2,214.86,214.86,7059.0,205.2075,205.2552,204.9309,204.9309,7059.0
2022-11-29 15:05:00,214.92,215.23,214.91,215.2,2504.0,204.9882,205.2839,204.9786,205.2552,2504.0
2022-11-29 15:10:00,215.17,215.21,214.9,215.21,5951.0,205.2266,205.2648,204.9691,205.2648,5951.0
2022-11-29 15:15:00,215.09,215.16,214.89,214.91,3628.0,205.1503,205.2171,204.9596,204.9786,3628.0
2022-11-29 15:20:00,214.88,215.26,214.73,214.83,10883.0,204.95,205.3125,204.807,204.9023,10883.0
2022-11-29 15:25:00,214.79,215.13,214.71,215.12,5793.0,204.8642,205.1885,204.7879,205.1789,5793.0
2022-11-29 15:30:00,215.09,215.35,214.94,215.34,6573.0,205.1503,205.3983,205.0073,205.3888,6573.0
2022-11-29 15:35:00,215.38,215.45,215.18,215.27,10918.0,205.4269,205.4937,205.2362,205.322,10918.0
2022-11-29 15:40:00,215.29,215.6,215.23,215.45,11729.0,205.3411,205.6368,205.2839,205.4937,11729.0
2022-11-29 15:45:00,215.44,215.47,215.11,215.38,18279.0,205.4841,205.5128,205.1694,205.4269,18279.0
2022-11-29 15:50:00,215.43,215.52,214.97,214.99,32700.0,205.4746,205.5604,205.0359,205.0549,32700.0
2022-11-29 15:55:00,215.01,215.36,214.81,214.84,113215.0,205.074,205.4078,204.8833,204.9119,113215.0
2022-11-30 09:30:00,216.39,217.13,215.38,217.02,28069.0,206.3902,207.096,205.4269,206.9911,28069.0
2022-11-30 09:35:00,216.81,217.66,216.46,217.17,15823.0,206.7908,207.6016,206.457,207.1342,15823.0
2022-11-30 09:40:00,217.36,218.83,217.14,218.59,19664.0,207.3154,208.7175,207.1056,208.4886,19664.0
2022-11-30 09:45:00,218.58,218.79,217.54,217.97,7387.0,208.479,208.6793,207.4871,207.8972,7387.0
2022-11-30 09:50:00,217.84,218.4,217.68,218.21,6175.0,207.7732,208.3074,207.6206,208.1261,6175.0
2022-11-30 09:55:00,218.35,218.98,218.17,218.18,9833.0,208.2597,208.8606,208.088,208.0975,9833.0
2022-11-30 10:00:00,218.25,219.16,218.18,219.03,8300.0,208.1643,209.0322,208.0975,208.9082,8300.0
2022-11-30 10:05:00,219.05,220.1,218.92,219.55,43616.0,208.9273,209.9288,208.8033,209.4042,43616.0
2022-11-30 10:10:00,219.66,221.5,219.52,221.49,19613.0,209.5091,211.2641,209.3756,211.2546,19613.0
2022-11-30 10:15:00,221.51,221.72,220.96,221.35,20290.0,211.2736,211.4739,210.7491,211.121,20290.0
2022-11-30 10:20:00,221.36,222.38,221.27,222.2,9680.0,211.1306,212.1034,211.0447,211.9318,9680.0
2022-11-30 10:25:00,222.22,222.68,221.96,222.36,20540.0,211.9508,212.3896,211.7028,212.0844,20540.0
2022-11-30 10:30:00,222.45,222.48,220.93,221.26,31392.0,212.1702,212.1988,210.7204,211.0352,31392.0
2022-11-30 10:35:00,221.47,222.73,221.26,222.58,13754.0,211.2355,212.4373,211.0352,212.2942,13754.0
2022-11-30 10:40:00,222.73,223.39,222.61,223.1,22582.0,212.4373,213.0668,212.3228,212.7902,22582.0
2022-11-30 10:45:00,223.07,223.65,222.87,223.32,22992.0,212.7616,213.3147,212.5708,213.0,22992.0
2022-11-30 10:50:00,223.35,223.93,223.17,223.93,10192.0,213.0286,213.5818,212.8569,213.5818,10192.0
2022-11-30 10:55:00,224.12,224.42,223.66,223.96,18304.0,213.763,214.0492,213.3243,213.6104,18304.0
2022-11-30 11:00:00,223.99,224.27,223.27,223.45,18290.0,213.639,213.9061,212.9523,213.124,18290.0
2022-11-30 11:05:00,223.39,224.93,223.33,224.78,19216.0,213.0668,214.5356,213.0095,214.3925,19216.0
2022-11-30 11:10:00,224.73,225.73,224.72,225.73,9881.0,214.3448,215.2986,214.3353,215.2986,9881.0
2022-11-30 11:15:00,225.66,226.13,225.52,225.78,26486.0,215.2319,215.6801,215.0983,215.3463,26486.0
2022-11-30 11:20:00,225.74,226.42,225.4,225.44,23668.0,215.3082,215.9567,214.9839,215.022,23668.0
2022-11-30 11:25:00,225.52,225.82,225.17,225.68,11294.0,215.0983,215.3845,214.7645,215.2509,11294.0
2022-11-30 11:30:00,225.69,226.12,225.6,225.9,19516.0,215.2605,215.6706,215.1746,215.4608,19516.0
2022-11-30 11:35:00,225.91,226.18,225.48,226.1,22964.0,215.4703,215.7278,215.0602,215.6515,22964.0
2022-11-30 11:40:00,226.21,226.54,226.01,226.54,11342.0,215.7564,216.0712,215.5657,216.0712,11342.0
2022-11-30 11:45:00,226.44,227.43,226.43,227.07,18607.0,215.9758,216.9201,215.9663,216.5767,18607.0
2022-11-30 11:50:00,227.13,227.86,226.94,227.71,27324.0,216.6339,217.3302,216.4527,217.1871,27324.0
2022-11-30 11:55:00,227.74,228.15,227.62,227.78,21267.0,217.2157,217.6068,217.1013,217.2539,21267.0
2022-11-30 12:00:00,227.82,228.29,227.67,228.22,7329.0,217.292,217.7403,217.149,217.6736,7329.0
2022-11-30 12:05:00,228.18,228.24,227.3,227.55,15598.0,217.6354,217.6926,216.7961,217.0345,15598.0
2022-11-30 12:10:00,227.5,227.61,227.32,227.45,9473.0,216.9868,217.0917,216.8152,216.9391,9473.0
2022-11-30 12:15:00,227.45,227.49,226.68,226.98,21069.0,216.9391,216.9773,216.2047,216.4909,21069.0
2022-11-30 12:20:00,226.92,226.92,226.47,226.81,10344.0,216.4336,216.4336,216.0044,216.3287,10344.0
2022-11-30 12:25:00,226.79,227.3,226.7,227.08,8808.0,216.3096,216.7961,216.2238,216.5862,8808.0
2022-11-30 12:30:00,227.06,227.45,226.9,227.11,9873.0,216.5672,216.9391,216.4146,216.6149,9873.0
2022-11-30 12:35:00,227.11,227.11,226.43,226.5,10267.0,216.6149,216.6149,215.9663,216.033,10267.0
2022-11-30 12:40:00,226.51,226.93,226.42,226.76,11227.0,216.0426,216.4432,215.9567,216.281,11227.0
2022-11-30 12:45:00,226.76,226.76,226.16,226.28,11756.0,216.281,216.281,215.7088,215.8232,11756.0
2022-11-30 12:50:00,226.29,226.41,226.17,226.17,9755.0,215.8327,215.9472,215.7183,215.7183,9755.0
2022-11-30 12:55:00,226.16,226.25,225.65,225.84,15010.0,215.7088,215.7946,215.2223,215.4035,15010.0
2022-11-30 13:00:00,225.95,226.6,225.94,226.54,11585.0,215.5085,216.1284,215.4989,216.0712,11585.0
2022-11-30 13:05:00,226.54,226.83,226.54,226.72,6916.0,216.0712,216.3478,216.0712,216.2429,6916.0
2022-11-30 13:10:00,226.79,226.82,226.38,226.71,11538.0,216.3096,216.3383,215.9186,216.2333,11538.0
2022-11-30 13:15:00,226.72,226.77,226.38,226.5,8259.0,216.2429,216.2906,215.9186,216.033,8259.0
2022-11-30 13:20:00,226.39,226.45,225.86,225.87,14717.0,215.9281,215.9854,215.4226,215.4322,14717.0
2022-11-30 13:25:00,225.96,226.53,225.96,226.52,11250.0,215.518,216.0617,215.518,216.0521,11250.0
2022-11-30 13:30:00,226.26,227.6,225.91,227.0,34306.0,215.8041,217.0822,215.4703,216.5099,34306.0
2022-11-30 13:35:00,226.85,228.56,226.85,228.19,14676.0,216.3669,217.9978,216.3669,217.6449,14676.0
2022-11-30 13:40:00,228.32,228.96,228.13,228.58,16487.0,217.7689,218.3794,217.5877,218.0169,16487.0
2022-11-30 13:45:00,228.72,229.19,227.77,228.97,19386.0,218.1505,218.5987,217.2444,218.3889,19386.0
2022-11-30 13:50:00,228.9,229.67,228.72,229.52,18093.0,218.3221,219.0566,218.1505,218.9135,18093.0
2022-11-30 13:55:00,229.51,230.87,229.51,230.65,46620.0,218.9039,220.2011,218.9039,219.9913,46620.0
2022-11-30 14:00:00,230.54,231.49,230.52,231.13,25522.0,219.8863,220.7924,219.8673,220.4491,25522.0
2022-11-30 14:05:00,231.12,232.02,231.11,231.62,28162.0,220.4395,221.298,220.43,220.9164,28162.0
2022-11-30 14:10:00,231.6,232.34,231.6,231.89,16414.0,220.8974,221.6032,220.8974,221.174,16414.0
2022-11-30 14:15:00,231.99,233.4,231.92,233.39,16923.0,221.2693,222.6142,221.2026,222.6046,16923.0
2022-11-30 14:20:00,233.39,233.65,233.0,233.44,26511.0,222.6046,222.8526,222.2327,222.6523,26511.0
2022-11-30 14:25:00,233.49,234.0,233.3,233.8,30675.0,222.7,223.1865,222.5188,222.9957,30675.0
2022-11-30 14:30:00,233.71,233.84,232.82,233.02,58432.0,222.9099,223.0339,222.061,222.2517,58432.0
2022-11-30 14:35:00,233.04,233.07,232.04,232.08,10124.0,222.2708,222.2994,221.317,221.3552,10124.0
2022-11-30 14:40:00,231.98,232.15,231.38,231.46,9367.0,221.2598,221.4219,220.6875,220.7638,9367.0
2022-11-30 14:45:00,231.4,231.67,231.06,231.54,12293.0,220.7066,220.9641,220.3823,220.8401,12293.0
2022-11-30 14:50:00,231.7,232.17,231.62,231.73,13682.0,220.9927,221.441,220.9164,221.0214,13682.0
2022-11-30 14:55:00,231.76,231.89,231.41,231.89,7017.0,221.05,221.174,220.7161,221.174,7017.0
2022-11-30 15:00:00,231.86,232.73,231.78,232.7,15364.0,221.1454,221.9751,221.069,221.9465,15364.0
2022-11-30 15:05:00,232.7,233.17,232.62,233.02,13584.0,221.9465,222.3948,221.8702,222.2517,13584.0
2022-11-30 15:10:00,233.06,233.16,232.84,232.97,15710.0,222.2899,222.3853,222.0801,222.2041,15710.0
2022-11-30 15:15:00,232.89,233.83,232.86,233.51,14674.0,222.1278,223.0243,222.0991,222.7191,14674.0
2022-11-30 15:20:00,233.51,234.1,233.45,233.87,21587.0,222.7191,223.2818,222.6619,223.0625,21587.0
2022-11-30 15:25:00,233.9,234.3,233.9,234.3,14923.0,223.0911,223.4726,223.0911,223.4726,14923.0
2022-11-30 15:30:00,234.29,234.86,234.28,234.73,21112.0,223.4631,224.0067,223.4535,223.8827,21112.0
2022-11-30 15:35:00,234.82,234.83,233.93,234.3,23066.0,223.9686,223.9781,223.1197,223.4726,23066.0
2022-11-30 15:40:00,234.19,234.49,234.14,234.31,26007.0,223.3677,223.6538,223.32,223.4821,26007.0
2022-11-30 15:45:00,234.38,234.69,234.32,234.64,33134.0,223.5489,223.8446,223.4917,223.7969,33134.0
2022-11-30 15:50:00,234.69,235.26,234.6,235.03,72574.0,223.8446,224.3882,223.7587,224.1689,72574.0
2022-11-30 15:55:00,235.06,235.9,234.95,235.83,183350.0,224.1975,224.9987,224.0926,224.9319,183350.0
2022-12-01 09:30:00,233.19,234.95,229.46,232.82,99441.0,222.4139,224.0926,218.8563,222.061,99441.0
2022-12-01 09:35:00,232.44,233.4,231.76,232.98,18211.0,221.6985,222.6142,221.05,222.2136,18211.0
2022-12-01 09:40:00,233.14,233.89,232.34,233.84,14697.0,222.3662,223.0815,221.6032,223.0339,14697.0
2022-12-01 09:45:00,234.08,234.81,233.69,234.15,17685.0,223.2628,223.959,222.8908,223.3295,17685.0
2022-12-01 09:50:00,233.89,234.41,233.31,233.31,12521.0,223.0815,223.5775,222.5283,222.5283,12521.0
2022-12-01 09:55:00,233.23,233.65,232.82,233.02,15627.0,222.452,222.8526,222.061,222.2517,15627.0
2022-12-01 10:00:00,233.1,233.41,232.1,232.82,12758.0,222.328,222.6237,221.3743,222.061,12758.0
2022-12-01 10:05:00,232.94,232.95,231.55,231.55,17987.0,222.1754,222.185,220.8497,220.8497,17987.0
2022-12-01 10:10:00,231.7,231.96,229.92,230.3,16023.0,220.9927,221.2407,219.295,219.6574,16023.0
2022-12-01 10:15:00,230.39,230.85,229.94,230.06,6695.0,219.7433,220.182,219.3141,219.4285,6695.0
2022-12-01 10:20:00,230.12,231.14,229.9,230.93,14135.0,219.4858,220.4586,219.2759,220.2583,14135.0
2022-12-01 10:25:00,230.82,231.26,230.29,230.82,9636.0,220.1534,220.5731,219.6479,220.1534,9636.0
2022-12-01 10:30:00,230.78,231.61,230.24,231.18,9946.0,220.1153,220.9069,219.6002,220.4968,9946.0
2022-12-01 10:35:00,231.07,231.09,230.73,230.93,10790.0,220.3919,220.4109,220.0676,220.2583,10790.0
2022-12-01 10:40:00,230.89,231.04,230.54,230.92,12789.0,220.2202,220.3632,219.8863,220.2488,12789.0
2022-12-01 10:45:00,230.9,231.71,230.8,231.47,10873.0,220.2297,221.0023,220.1343,220.7734,10873.0
2022-12-01 10:50:00,231.35,232.29,231.32,232.02,9154.0,220.6589,221.5555,220.6303,221.298,9154.0
2022-12-01 10:55:00,231.86,233.27,231.79,233.06,10592.0,221.1454,222.4902,221.0786,222.2899,10592.0
2022-12-01 11:00:00,233.11,233.18,232.48,232.63,16874.0,222.3376,222.4044,221.7367,221.8798,16874.0
2022-12-01 11:05:00,232.56,232.74,232.07,232.58,8299.0,221.813,221.9847,221.3456,221.8321,8299.0
2022-12-01 11:10:00,232.37,232.51,231.98,232.31,8321.0,221.6318,221.7653,221.2598,221.5746,8321.0
2022-12-01 11:15:00,232.31,232.49,231.72,232.01,5287.0,221.5746,221.7462,221.0118,221.2884,5287.0
2022-12-01 11:20:00,231.95,232.65,231.91,232.48,5341.0,221.2312,221.8988,221.193,221.7367,5341.0
2022-12-01 11:25:00,232.47,232.66,231.91,232.13,5949.0,221.7272,221.9084,221.193,221.4029,5949.0
2022-12-01 11:30:00,232.34,232.72,232.24,232.66,7201.0,221.6032,221.9656,221.5078,221.9084,7201.0
2022-12-01 11:35:00,232.7,233.09,232.62,232.77,7225.0,221.9465,222.3185,221.8702,222.0133,7225.0
2022-12-01 11:40:00,232.96,233.89,232.96,233.84,13617.0,222.1945,223.0815,222.1945,223.0339,13617.0
2022-12-01 11:45:00,233.89,234.36,233.89,234.29,15227.0,223.0815,223.5298,223.0815,223.4631,15227.0
2022-12-01 11:50:00,234.34,234.64,234.1,234.62,19622.0,223.5107,223.7969,223.2818,223.7778,19622.0
2022-12-01 11:55:00,234.67,235.23,234.59,235.06,11100.0,223.8255,224.3596,223.7492,224.1975,11100.0
2022-12-01 12:00:00,235.09,235.17,233.99,234.15,7602.0,224.2261,224.3024,223.1769,223.3295,7602.0
2022-12-01 12:05:00,234.16,234.35,233.75,233.76,4800.0,223.3391,223.5203,222.948,222.9575,4800.0
2022-12-01 12:10:00,233.7,233.98,233.54,233.97,4755.0,222.9003,223.1674,222.7477,223.1578,4755.0
2022-12-01 12:15:00,233.96,234.12,233.73,233.86,5200.0,223.1483,223.3009,222.9289,223.0529,5200.0
2022-12-01 12:20:00,233.8,234.35,233.8,234.35,3254.0,222.9957,223.5203,222.9957,223.5203,3254.0
2022-12-01 12:25:00,234.36,234.59,234.1,234.16,10098.0,223.5298,223.7492,223.2818,223.3391,10098.0
2022-12-01 12:30:00,234.17,234.67,234.03,234.06,13630.0,223.3486,223.8255,223.2151,223.2437,13630.0
2022-12-01 12:35:00,234.06,234.07,233.66,233.97,8623.0,223.2437,223.2532,222.8622,223.1578,8623.0
2022-12-01 12:40:00,233.93,233.95,233.53,233.79,4027.0,223.1197,223.1388,222.7382,222.9862,4027.0
2022-12-01 12:45:00,233.75,233.84,233.43,233.48,4019.0,222.948,223.0339,222.6428,222.6905,4019.0
2022-12-01 12:50:00,233.5,233.82,233.3,233.37,4578.0,222.7096,223.0148,222.5188,222.5856,4578.0
2022-12-01 12:55:00,233.45,233.56,233.06,233.56,4387.0,222.6619,222.7668,222.2899,222.7668,4387.0
2022-12-01 13:00:00,233.56,233.79,233.38,233.65,5362.0,222.7668,222.9862,222.5951,222.8526,5362.0
2022-12-01 13:05:00,233.69,233.93,233.46,233.46,8053.0,222.8908,223.1197,222.6714,222.6714,8053.0
2022-12-01 13:10:00,233.44,233.78,233.34,233.39,5247.0,222.6523,222.9766,222.557,222.6046,5247.0
2022-12-01 13:15:00,233.51,233.62,232.49,232.56,4981.0,222.7191,222.824,221.7462,221.813,4981.0
2022-12-01 13:20:00,232.62,232.89,232.29,232.4,6029.0,221.8702,222.1278,221.5555,221.6604,6029.0
2022-12-01 13:25:00,232.32,232.56,232.12,232.29,6083.0,221.5841,221.813,221.3933,221.5555,6083.0
2022-12-01 13:30:00,232.22,232.79,232.2,232.71,5924.0,221.4887,222.0324,221.4696,221.9561,5924.0
2022-12-01 13:35:00,232.66,232.98,232.62,232.67,7525.0,221.9084,222.2136,221.8702,221.9179,7525.0
2022-12-01 13:40:00,232.87,233.24,232.74,232.94,7002.0,222.1087,222.4616,221.9847,222.1754,7002.0
2022-12-01 13:45:00,232.95,233.19,232.84,233.01,9215.0,222.185,222.4139,222.0801,222.2422,9215.0
2022-12-01 13:50:00,233.0,233.09,232.57,232.57,6169.0,222.2327,222.3185,221.8225,221.8225,6169.0
2022-12-01 13:55:00,232.55,232.7,232.44,232.49,4280.0,221.8035,221.9465,221.6985,221.7462,4280.0
2022-12-01 14:00:00,232.44,232.45,231.97,231.97,5753.0,221.6985,221.7081,221.2503,221.2503,5753.0
2022-12-01 14:05:00,231.93,231.96,231.67,231.85,4415.0,221.2121,221.2407,220.9641,221.1358,4415.0
2022-12-01 14:10:00,231.79,231.94,231.71,231.88,4626.0,221.0786,221.2217,221.0023,221.1644,4626.0
2022-12-01 14:15:00,231.84,232.22,231.84,232.22,4683.0,221.1263,221.4887,221.1263,221.4887,4683.0
2022-12-01 14:20:00,232.12,232.45,232.08,232.39,6072.0,221.3933,221.7081,221.3552,221.6509,6072.0
2022-12-01 14:25:00,232.55,232.86,232.49,232.58,12032.0,221.8035,222.0991,221.7462,221.8321,12032.0
2022-12-01 14:30:00,232.64,232.69,232.31,232.53,4658.0,221.8893,221.937,221.5746,221.7844,4658.0
2022-12-01 14:35:00,232.44,232.45,232.13,232.37,3866.0,221.6985,221.7081,221.4029,221.6318,3866.0
2022-12-01 14:40:00,232.38,232.43,232.08,232.11,4855.0,221.6413,221.689,221.3552,221.3838,4855.0
2022-12-01 14:45:00,232.11,232.47,232.05,232.47,9702.0,221.3838,221.7272,221.3266,221.7272,9702.0
2022-12-01 14:50:00,232.5,232.78,232.42,232.51,5914.0,221.7558,222.0228,221.6795,221.7653,5914.0
2022-12-01 14:55:00,232.47,232.69,232.22,232.69,5598.0,221.7272,221.937,221.4887,221.937,5598.0
2022-12-01 15:00:00,232.66,232.85,232.53,232.7,7524.0,221.9084,222.0896,221.7844,221.9465,7524.0
2022-12-01 15:05:00,232.69,233.07,232.63,232.85,7732.0,221.937,222.2994,221.8798,222.0896,7732.0
2022-12-01 15:10:00,232.84,232.84,232.19,232.19,6416.0,222.0801,222.0801,221.4601,221.4601,6416.0
2022-12-01 15:15:00,232.26,232.48,232.07,232.42,13201.0,221.5269,221.7367,221.3456,221.6795,13201.0
2022-12-01 15:20:00,232.42,232.51,232.24,232.36,7985.0,221.6795,221.7653,221.5078,221.6222,7985.0
2022-12-01 15:25:00,232.33,232.58,232.18,232.44,8589.0,221.5936,221.8321,221.4506,221.6985,8589.0
2022-12-01 15:30:00,232.42,232.84,232.41,232.53,12658.0,221.6795,222.0801,221.6699,221.7844,12658.0
2022-12-01 15:35:00,232.55,232.73,232.45,232.67,11615.0,221.8035,221.9751,221.7081,221.9179,11615.0
2022-12-01 15:40:00,232.61,232.77,232.3,232.77,12766.0,221.8607,222.0133,221.565,222.0133,12766.0
2022-12-01 15:45:00,232.77,232.77,232.12,232.38,20831.0,222.0133,222.0133,221.3933,221.6413,20831.0
2022-12-01 15:50:00,232.55,232.64,232.15,232.2,28722.0,221.8035,221.8893,221.4219,221.4696,28722.0
2022-12-01 15:55:00,232.15,232.16,231.84,231.96,66872.0,221.4219,221.4315,221.1263,221.2407,66872.0
2022-12-02 09:30:00,228.33,230.66,228.01,229.83,139600.0,217.7785,220.0008,217.4733,219.2092,139600.0
2022-12-02 09:35:00,229.51,230.35,229.08,230.35,10384.0,218.9039,219.7051,218.4938,219.7051,10384.0
2022-12-02 09:40:00,230.49,232.64,230.2,232.64,18062.0,219.8387,221.8893,219.5621,221.8893,18062.0
2022-12-02 09:45:00,232.76,233.48,232.05,232.23,23112.0,222.0038,222.6905,221.3266,221.4983,23112.0
2022-12-02 09:50:00,232.28,232.94,232.02,232.59,22484.0,221.5459,222.1754,221.298,221.8416,22484.0
2022-12-02 09:55:00,232.75,234.43,232.66,234.29,13488.0,221.9942,223.5966,221.9084,223.4631,13488.0
2022-12-02 10:00:00,234.48,234.73,233.78,234.24,17410.0,223.6443,223.8827,222.9766,223.4154,17410.0
2022-12-02 10:05:00,234.25,234.56,234.0,234.47,13563.0,223.4249,223.7206,223.1865,223.6347,13563.0
2022-12-02 10:10:00,234.49,236.13,234.49,235.93,15706.0,223.6538,225.218,223.6538,225.0273,15706.0
2022-12-02 10:15:00,235.93,236.1,235.32,235.67,16432.0,225.0273,225.1894,224.4455,224.7793,16432.0
2022-12-02 10:20:00,235.61,236.12,235.26,235.98,21112.0,224.7221,225.2085,224.3882,225.075,21112.0
2022-12-02 10:25:00,235.98,236.59,235.95,236.42,19444.0,225.075,225.6568,225.0463,225.4946,19444.0
2022-12-02 10:30:00,236.36,237.19,236.22,237.14,22015.0,225.4374,226.229,225.3039,226.1814,22015.0
2022-12-02 10:35:00,237.14,237.23,236.06,236.15,12413.0,226.1814,226.2672,225.1513,225.2371,12413.0
2022-12-02 10:40:00,236.07,236.88,236.07,236.8,14100.0,225.1608,225.9334,225.1608,225.8571,14100.0
2022-12-02 10:45:00,236.77,237.11,236.5,236.89,17116.0,225.8285,226.1527,225.5709,225.9429,17116.0
2022-12-02 10:50:00,236.88,237.72,236.8,237.72,28368.0,225.9334,226.7345,225.8571,226.7345,28368.0
2022-12-02 10:55:00,237.62,237.67,237.29,237.55,18387.0,226.6392,226.6869,226.3244,226.5724,18387.0
2022-12-02 11:00:00,237.59,237.65,236.97,237.03,9955.0,226.6106,226.6678,226.0192,226.0764,9955.0
2022-12-02 11:05:00,237.14,237.3,236.66,236.66,21478.0,226.1814,226.334,225.7235,225.7235,21478.0
2022-12-02 11:10:00,236.81,237.6,236.72,237.44,33455.0,225.8666,226.6201,225.7808,226.4675,33455.0
2022-12-02 11:15:00,237.58,237.58,236.99,237.2,11486.0,226.601,226.601,226.0383,226.2386,11486.0
2022-12-02 11:20:00,237.19,237.53,237.19,237.53,10248.0,226.229,226.5533,226.229,226.5533,10248.0
2022-12-02 11:25:00,237.53,237.91,237.53,237.75,18365.0,226.5533,226.9158,226.5533,226.7632,18365.0
2022-12-02 11:30:00,237.76,238.08,237.68,237.99,13134.0,226.7727,227.0779,226.6964,226.9921,13134.0
2022-12-02 11:35:00,238.06,238.56,237.87,238.33,17704.0,227.0588,227.5357,226.8776,227.3164,17704.0
2022-12-02 11:40:00,238.33,239.54,238.32,239.54,26279.0,227.3164,228.4704,227.3068,228.4704,26279.0
2022-12-02 11:45:00,239.54,239.74,239.0,239.04,24157.0,228.4704,228.6612,227.9554,227.9935,24157.0
2022-12-02 11:50:00,239.14,239.23,238.9,238.9,17390.0,228.0889,228.1748,227.86,227.86,17390.0
2022-12-02 11:55:00,238.92,239.09,238.7,238.82,14942.0,227.8791,228.0412,227.6693,227.7837,14942.0
2022-12-02 12:00:00,238.77,238.93,238.39,238.77,15305.0,227.736,227.8886,227.3736,227.736,15305.0
2022-12-02 12:05:00,238.78,238.95,238.46,238.94,12035.0,227.7456,227.9077,227.4404,227.8982,12035.0
2022-12-02 12:10:00,238.9,239.19,238.73,239.14,16162.0,227.86,228.1366,227.6979,228.0889,16162.0
2022-12-02 12:15:00,239.02,239.27,238.64,238.64,9161.0,227.9745,228.2129,227.612,227.612,9161.0
2022-12-02 12:20:00,238.66,238.83,238.36,238.54,15926.0,227.6311,227.7933,227.345,227.5167,15926.0
2022-12-02 12:25:00,238.49,238.55,238.17,238.17,8081.0,227.469,227.5262,227.1638,227.1638,8081.0
2022-12-02 12:30:00,238.18,238.39,238.08,238.28,3592.0,227.1733,227.3736,227.0779,227.2687,3592.0
2022-12-02 12:35:00,238.33,238.33,237.48,237.63,12145.0,227.3164,227.3164,226.5056,226.6487,12145.0
2022-12-02 12:40:00,237.6,238.05,237.55,237.9,7092.0,226.6201,227.0493,226.5724,226.9062,7092.0
2022-12-02 12:45:00,238.0,238.15,237.96,238.01,3025.0,227.0016,227.1447,226.9635,227.0111,3025.0
2022-12-02 12:50:00,237.85,238.07,237.85,237.9,2747.0,226.8585,227.0684,226.8585,226.9062,2747.0
2022-12-02 12:55:00,237.8,237.93,237.5,237.61,6023.0,226.8109,226.9348,226.5247,226.6296,6023.0
2022-12-02 13:00:00,237.47,237.8,237.44,237.44,5162.0,226.4961,226.8109,226.4675,226.4675,5162.0
2022-12-02 13:05:00,237.42,237.64,237.21,237.3,4745.0,226.4484,226.6582,226.2481,226.334,4745.0
2022-12-02 13:10:00,237.11,237.55,236.96,237.39,7995.0,226.1527,226.5724,226.0097,226.4198,7995.0
2022-12-02 13:15:00,237.34,237.43,237.13,237.23,9617.0,226.3721,226.458,226.1718,226.2672,9617.0
2022-12-02 13:20:00,237.04,237.23,236.55,236.87,7152.0,226.086,226.2672,225.6186,225.9238,7152.0
2022-12-02 13:25:00,236.84,237.39,236.79,237.2,4500.0,225.8952,226.4198,225.8475,226.2386,4500.0
2022-12-02 13:30:00,237.21,237.57,237.21,237.37,5285.0,226.2481,226.5915,226.2481,226.4007,5285.0
2022-12-02 13:35:00,237.37,237.38,236.9,237.03,3977.0,226.4007,226.4103,225.9524,226.0764,3977.0
2022-12-02 13:40:00,237.12,237.48,237.12,237.19,3335.0,226.1623,226.5056,226.1623,226.229,3335.0
2022-12-02 13:45:00,237.17,237.48,237.16,237.23,5088.0,226.21,226.5056,226.2004,226.2672,5088.0
2022-12-02 13:50:00,237.22,237.99,237.19,237.65,11930.0,226.2577,226.9921,226.229,226.6678,11930.0
2022-12-02 13:55:00,237.57,237.87,237.43,237.87,5289.0,226.5915,226.8776,226.458,226.8776,5289.0
2022-12-02 14:00:00,237.94,238.14,237.72,238.07,6400.0,226.9444,227.1351,226.7345,227.0684,6400.0
2022-12-02 14:05:00,237.98,238.24,237.67,237.93,9555.0,226.9825,227.2305,226.6869,226.9348,9555.0
2022-12-02 14:10:00,237.89,237.91,237.72,237.91,3908.0,226.8967,226.9158,226.7345,226.9158,3908.0
2022-12-02 14:15:00,237.87,237.98,237.38,237.47,6845.0,226.8776,226.9825,226.4103,226.4961,6845.0
2022-12-02 14:20:00,237.54,237.66,237.35,237.35,12715.0,226.5629,226.6773,226.3816,226.3816,12715.0
2022-12-02 14:25:00,237.48,237.54,237.23,237.32,8610.0,226.5056,226.5629,226.2672,226.353,8610.0
2022-12-02 14:30:00,237.3,237.55,237.14,237.46,10583.0,226.334,226.5724,226.1814,226.4866,10583.0
2022-12-02 14:35:00,237.36,237.46,237.11,237.11,4010.0,226.3912,226.4866,226.1527,226.1527,4010.0
2022-12-02 14:40:00,237.28,237.3,237.0,237.18,8461.0,226.3149,226.334,226.0478,226.2195,8461.0
2022-12-02 14:45:00,237.23,237.84,237.15,237.84,3220.0,226.2672,226.849,226.1909,226.849,3220.0
2022-12-02 14:50:00,237.83,238.41,237.82,238.35,6832.0,226.8395,227.3927,226.8299,227.3354,6832.0
2022-12-02 14:55:00,238.48,238.75,238.33,238.67,7823.0,227.4594,227.717,227.3164,227.6406,7823.0
2022-12-02 15:00:00,238.7,238.88,238.44,238.78,7013.0,227.6693,227.8409,227.4213,227.7456,7013.0
2022-12-02 15:05:00,238.78,239.17,238.68,239.14,9421.0,227.7456,228.1175,227.6502,228.0889,9421.0
2022-12-02 15:10:00,239.06,239.34,238.98,239.21,7728.0,228.0126,228.2797,227.9363,228.1557,7728.0
2022-12-02 15:15:00,239.23,239.67,239.09,239.65,14545.0,228.1748,228.5944,228.0412,228.5754,14545.0
2022-12-02 15:20:00,239.61,239.65,238.97,239.03,14069.0,228.5372,228.5754,227.9268,227.984,14069.0
2022-12-02 15:25:00,239.03,239.12,238.37,238.59,9545.0,227.984,228.0699,227.3545,227.5643,9545.0
2022-12-02 15:30:00,238.57,238.87,238.43,238.57,14068.0,227.5453,227.8314,227.4117,227.5453,14068.0
2022-12-02 15:35:00,238.51,238.62,238.25,238.47,15559.0,227.488,227.593,227.2401,227.4499,15559.0
2022-12-02 15:40:00,238.42,238.7,238.29,238.67,17702.0,227.4022,227.6693,227.2782,227.6406,17702.0
2022-12-02 15:45:00,238.65,238.78,238.47,238.56,24704.0,227.6216,227.7456,227.4499,227.5357,24704.0
2022-12-02 15:50:00,238.6,238.97,238.3,238.87,45400.0,227.5739,227.9268,227.2877,227.8314,45400.0
2022-12-02 15:55:00,238.87,239.35,238.82,239.07,68575.0,227.8314,228.2892,227.7837,228.0222,68575.0
2022-12-05 09:30:00,235.49,236.45,234.33,235.37,55367.0,224.6076,225.5232,223.5012,224.4931,55367.0
2022-12-05 09:35:00,235.48,236.21,235.29,235.63,6950.0,224.5981,225.2943,224.4168,224.7411,6950.0
2022-12-05 09:40:00,235.8,235.81,235.01,235.26,6276.0,224.9033,224.9128,224.1498,224.3882,6276.0
2022-12-05 09:45:00,235.3,235.51,234.47,235.33,23819.0,224.4264,224.6267,223.6347,224.455,23819.0
2022-12-05 09:50:00,235.25,235.55,234.87,234.98,13563.0,224.3787,224.6648,224.0163,224.1212,13563.0
2022-12-05 09:55:00,235.04,235.04,233.84,233.99,8748.0,224.1784,224.1784,223.0339,223.1769,8748.0
2022-12-05 10:00:00,234.02,234.89,232.86,234.89,13523.0,223.2055,224.0353,222.0991,224.0353,13523.0
2022-12-05 10:05:00,234.57,234.69,233.32,233.65,15604.0,223.7301,223.8446,222.5379,222.8526,15604.0
2022-12-05 10:10:00,233.43,234.51,233.43,234.06,4575.0,222.6428,223.6729,222.6428,223.2437,4575.0
2022-12-05 10:15:00,233.99,234.07,233.65,233.69,3303.0,223.1769,223.2532,222.8526,222.8908,3303.0
2022-12-05 10:20:00,233.77,234.27,233.57,234.27,4781.0,222.9671,223.444,222.7763,223.444,4781.0
2022-12-05 10:25:00,234.22,234.98,234.13,234.17,7754.0,223.3963,224.1212,223.3104,223.3486,7754.0
2022-12-05 10:30:00,234.21,234.64,234.0,234.63,4011.0,223.3868,223.7969,223.1865,223.7873,4011.0
2022-12-05 10:35:00,234.54,235.36,234.54,235.36,5140.0,223.7015,224.4836,223.7015,224.4836,5140.0
2022-12-05 10:40:00,235.34,235.97,235.27,235.7,6397.0,224.4645,225.0654,224.3978,224.8079,6397.0
2022-12-05 10:45:00,235.78,235.79,235.11,235.13,9954.0,224.8842,224.8937,224.2452,224.2642,9954.0
2022-12-05 10:50:00,235.15,235.51,235.05,235.32,9427.0,224.2833,224.6267,224.1879,224.4455,9427.0
2022-12-05 10:55:00,235.31,235.63,235.07,235.47,6406.0,224.4359,224.7411,224.207,224.5885,6406.0
2022-12-05 11:00:00,235.45,236.06,235.45,236.05,7113.0,224.5694,225.1513,224.5694,225.1417,7113.0
2022-12-05 11:05:00,236.05,236.05,235.76,235.89,7810.0,225.1417,225.1417,224.8651,224.9891,7810.0
2022-12-05 11:10:00,235.98,236.23,235.8,236.23,5981.0,225.075,225.3134,224.9033,225.3134,5981.0
2022-12-05 11:15:00,236.07,236.14,235.46,235.46,6944.0,225.1608,225.2276,224.579,224.579,6944.0
2022-12-05 11:20:00,235.37,235.52,235.12,235.12,5363.0,224.4931,224.6362,224.2547,224.2547,5363.0
2022-12-05 11:25:00,235.09,235.14,234.82,234.96,6899.0,224.2261,224.2738,223.9686,224.1021,6899.0
2022-12-05 11:30:00,234.68,234.82,234.28,234.36,13079.0,223.835,223.9686,223.4535,223.5298,13079.0
2022-12-05 11:35:00,234.35,234.35,233.77,233.88,3670.0,223.5203,223.5203,222.9671,223.072,3670.0
2022-12-05 11:40:00,233.93,234.15,233.87,234.04,2270.0,223.1197,223.3295,223.0625,223.2246,2270.0
2022-12-05 11:45:00,234.1,234.1,233.84,233.85,2961.0,223.2818,223.2818,223.0339,223.0434,2961.0
2022-12-05 11:50:00,233.86,234.35,233.86,234.22,4786.0,223.0529,223.5203,223.0529,223.3963,4786.0
2022-12-05 11:55:00,234.22,234.22,233.63,233.68,3718.0,223.3963,223.3963,222.8336,222.8812,3718.0
2022-12-05 12:00:00,233.65,233.69,233.53,233.6,3355.0,222.8526,222.8908,222.7382,222.8049,3355.0
2022-12-05 12:05:00,233.57,233.77,233.49,233.64,6260.0,222.7763,222.9671,222.7,222.8431,6260.0
2022-12-05 12:10:00,233.57,233.76,233.33,233.74,3083.0,222.7763,222.9575,222.5474,222.9385,3083.0
2022-12-05 12:15:00,233.9,234.11,233.9,233.92,5739.0,223.0911,223.2914,223.0911,223.1102,5739.0
2022-12-05 12:20:00,233.91,233.94,233.73,233.93,1132.0,223.1006,223.1292,222.9289,223.1197,1132.0
2022-12-05 12:25:00,233.85,234.18,233.85,234.0,8334.0,223.0434,223.3581,223.0434,223.1865,8334.0
2022-12-05 12:30:00,233.95,234.14,233.54,233.55,7113.0,223.1388,223.32,222.7477,222.7573,7113.0
2022-12-05 12:35:00,233.29,233.78,233.17,233.39,10855.0,222.5093,222.9766,222.3948,222.6046,10855.0
2022-12-05 12:40:00,233.39,233.51,233.18,233.28,6981.0,222.6046,222.7191,222.4044,222.4997,6981.0
2022-12-05 12:45:00,233.37,233.5,233.15,233.15,1553.0,222.5856,222.7096,222.3757,222.3757,1553.0
2022-12-05 12:50:00,233.07,233.07,232.54,232.58,3535.0,222.2994,222.2994,221.7939,221.8321,3535.0
2022-12-05 12:55:00,232.43,232.56,232.21,232.21,5908.0,221.689,221.813,221.4792,221.4792,5908.0
2022-12-05 13:00:00,232.23,232.53,232.23,232.32,3915.0,221.4983,221.7844,221.4983,221.5841,3915.0
2022-12-05 13:05:00,232.34,232.63,232.32,232.63,5321.0,221.6032,221.8798,221.5841,221.8798,5321.0
2022-12-05 13:10:00,232.65,233.04,232.49,232.98,4570.0,221.8988,222.2708,221.7462,222.2136,4570.0
2022-12-05 13:15:00,233.07,233.1,232.92,233.09,7545.0,222.2994,222.328,222.1564,222.3185,7545.0
2022-12-05 13:20:00,233.06,233.06,232.38,232.38,7037.0,222.2899,222.2899,221.6413,221.6413,7037.0
2022-12-05 13:25:00,232.36,232.53,232.05,232.53,7003.0,221.6222,221.7844,221.3266,221.7844,7003.0
2022-12-05 13:30:00,232.53,233.0,232.43,232.87,3707.0,221.7844,222.2327,221.689,222.1087,3707.0
2022-12-05 13:35:00,232.92,233.07,232.86,233.06,3888.0,222.1564,222.2994,222.0991,222.2899,3888.0
2022-12-05 13:40:00,233.07,233.21,232.63,232.78,6856.0,222.2994,222.433,221.8798,222.0228,6856.0
2022-12-05 13:45:00,232.73,232.8,232.58,232.71,2221.0,221.9751,222.0419,221.8321,221.9561,2221.0
2022-12-05 13:50:00,232.66,232.66,232.1,232.3,5330.0,221.9084,221.9084,221.3743,221.565,5330.0
2022-12-05 13:55:00,232.19,232.29,231.92,232.06,6783.0,221.4601,221.5555,221.2026,221.3361,6783.0
2022-12-05 14:00:00,232.06,232.42,231.91,232.18,8101.0,221.3361,221.6795,221.193,221.4506,8101.0
2022-12-05 14:05:00,232.18,232.32,232.16,232.32,2199.0,221.4506,221.5841,221.4315,221.5841,2199.0
2022-12-05 14:10:00,232.41,232.52,232.28,232.51,3078.0,221.6699,221.7749,221.5459,221.7653,3078.0
2022-12-05 14:15:00,232.57,232.57,232.24,232.24,2401.0,221.8225,221.8225,221.5078,221.5078,2401.0
2022-12-05 14:20:00,232.13,232.13,231.6,231.7,3743.0,221.4029,221.4029,220.8974,220.9927,3743.0
2022-12-05 14:25:00,231.65,231.96,231.54,231.77,5956.0,220.9451,221.2407,220.8401,221.0595,5956.0
2022-12-05 14:30:00,231.79,231.79,231.41,231.5,3441.0,221.0786,221.0786,220.7161,220.802,3441.0
2022-12-05 14:35:00,231.47,231.62,231.37,231.56,3144.0,220.7734,220.9164,220.678,220.8592,3144.0
2022-12-05 14:40:00,231.56,231.66,231.19,231.58,5234.0,220.8592,220.9546,220.5063,220.8783,5234.0
2022-12-05 14:45:00,231.59,231.68,231.38,231.67,6674.0,220.8878,220.9737,220.6875,220.9641,6674.0
2022-12-05 14:50:00,231.64,231.94,231.64,231.84,7850.0,220.9355,221.2217,220.9355,221.1263,7850.0
2022-12-05 14:55:00,231.86,231.92,231.5,231.62,6131.0,221.1454,221.2026,220.802,220.9164,6131.0
2022-12-05 15:00:00,231.57,231.7,231.21,231.26,5191.0,220.8688,220.9927,220.5254,220.5731,5191.0
2022-12-05 15:05:00,231.25,231.31,230.81,231.22,4803.0,220.5635,220.6208,220.1439,220.5349,4803.0
2022-12-05 15:10:00,231.18,231.41,230.99,231.39,5052.0,220.4968,220.7161,220.3156,220.6971,5052.0
2022-12-05 15:15:00,231.49,231.49,230.92,231.05,4524.0,220.7924,220.7924,220.2488,220.3728,4524.0
2022-12-05 15:20:00,231.09,231.31,231.06,231.31,4480.0,220.4109,220.6208,220.3823,220.6208,4480.0
2022-12-05 15:25:00,231.27,231.27,230.89,230.91,3006.0,220.5826,220.5826,220.2202,220.2393,3006.0
2022-12-05 15:30:00,230.82,231.42,230.82,231.42,12480.0,220.1534,220.7257,220.1534,220.7257,12480.0
2022-12-05 15:35:00,231.36,231.65,231.01,231.06,8153.0,220.6685,220.9451,220.3346,220.3823,8153.0
2022-12-05 15:40:00,231.01,231.02,230.72,230.98,15623.0,220.3346,220.3442,220.058,220.306,15623.0
2022-12-05 15:45:00,230.92,231.07,230.71,230.8,16214.0,220.2488,220.3919,220.0485,220.1343,16214.0
2022-12-05 15:50:00,230.69,231.0,230.46,230.98,36086.0,220.0294,220.3251,219.81,220.306,36086.0
2022-12-05 15:55:00,230.99,231.52,230.83,231.18,103914.0,220.3156,220.8211,220.1629,220.4968,103914.0
2022-12-06 09:30:00,235.58,237.8,235.54,236.12,65234.0,224.6934,226.8109,224.6553,225.2085,65234.0
2022-12-06 09:35:00,236.0,236.8,235.54,236.03,37913.0,225.094,225.8571,224.6553,225.1226,37913.0
2022-12-06 09:40:00,236.0,236.52,233.72,233.79,17742.0,225.094,225.59,222.9194,222.9862,17742.0
2022-12-06 09:45:00,233.53,234.75,233.53,234.74,16454.0,222.7382,223.9018,222.7382,223.8923,16454.0
2022-12-06 09:50:00,234.8,234.99,233.87,234.27,9381.0,223.9495,224.1307,223.0625,223.444,9381.0
2022-12-06 09:55:00,234.42,235.81,234.32,235.64,47557.0,223.587,224.9128,223.4917,224.7507,47557.0
2022-12-06 10:00:00,235.74,236.25,235.33,235.62,19781.0,224.846,225.3325,224.455,224.7316,19781.0
2022-12-06 10:05:00,235.55,235.81,235.0,235.33,26095.0,224.6648,224.9128,224.1402,224.455,26095.0
2022-12-06 10:10:00,235.47,236.35,235.41,236.29,11969.0,224.5885,225.4279,224.5313,225.3706,11969.0
2022-12-06 10:15:00,236.29,236.91,236.13,236.77,18805.0,225.3706,225.962,225.218,225.8285,18805.0
2022-12-06 10:20:00,236.83,237.02,236.35,236.63,31748.0,225.8857,226.0669,225.4279,225.6949,31748.0
2022-12-06 10:25:00,236.7,237.0,236.1,236.13,16664.0,225.7617,226.0478,225.1894,225.218,16664.0
2022-12-06 10:30:00,236.19,236.31,236.0,236.28,11809.0,225.2753,225.3897,225.094,225.3611,11809.0
2022-12-06 10:35:00,236.21,236.64,235.78,235.86,10901.0,225.2943,225.7045,224.8842,224.9605,10901.0
2022-12-06 10:40:00,235.83,235.83,234.87,235.35,22213.0,224.9319,224.9319,224.0163,224.4741,22213.0
2022-12-06 10:45:00,235.31,235.62,235.22,235.37,6954.0,224.4359,224.7316,224.3501,224.4931,6954.0
2022-12-06 10:50:00,235.39,235.48,234.79,234.8,18304.0,224.5122,224.5981,223.9399,223.9495,18304.0
2022-12-06 10:55:00,234.63,234.67,234.28,234.43,6690.0,223.7873,223.8255,223.4535,223.5966,6690.0
2022-12-06 11:00:00,234.43,234.64,234.35,234.56,4783.0,223.5966,223.7969,223.5203,223.7206,4783.0
2022-12-06 11:05:00,234.62,235.32,234.51,234.97,12208.0,223.7778,224.4455,223.6729,224.1116,12208.0
2022-12-06 11:10:00,235.19,236.0,235.19,235.58,15741.0,224.3215,225.094,224.3215,224.6934,15741.0
2022-12-06 11:15:00,235.64,235.77,235.37,235.75,2942.0,224.7507,224.8747,224.4931,224.8556,2942.0
2022-12-06 11:20:00,235.83,236.22,235.66,236.14,5312.0,224.9319,225.3039,224.7697,225.2276,5312.0
2022-12-06 11:25:00,236.09,236.55,235.94,236.55,6530.0,225.1799,225.6186,225.0368,225.6186,6530.0
2022-12-06 11:30:00,236.55,237.1,236.43,236.9,8518.0,225.6186,226.1432,225.5042,225.9524,8518.0
2022-12-06 11:35:00,237.05,237.71,237.05,237.54,17763.0,226.0955,226.725,226.0955,226.5629,17763.0
2022-12-06 11:40:00,237.61,237.72,236.87,237.08,20933.0,226.6296,226.7345,225.9238,226.1241,20933.0
2022-12-06 11:45:00,237.18,237.2,236.35,236.35,8608.0,226.2195,226.2386,225.4279,225.4279,8608.0
2022-12-06 11:50:00,236.51,236.56,235.99,236.21,13109.0,225.5805,225.6282,225.0845,225.2943,13109.0
2022-12-06 11:55:00,236.2,236.56,236.1,236.46,9018.0,225.2848,225.6282,225.1894,225.5328,9018.0
2022-12-06 12:00:00,236.51,236.51,236.08,236.32,4266.0,225.5805,225.5805,225.1703,225.3992,4266.0
2022-12-06 12:05:00,236.26,236.26,235.9,235.98,5413.0,225.342,225.342,224.9987,225.075,5413.0
2022-12-06 12:10:00,236.04,236.04,235.5,235.57,2758.0,225.1322,225.1322,224.6171,224.6839,2758.0
2022-12-06 12:15:00,235.6,235.64,234.92,234.92,4542.0,224.7125,224.7507,224.0639,224.0639,4542.0
2022-12-06 12:20:00,235.0,235.65,235.0,235.6,4083.0,224.1402,224.7602,224.1402,224.7125,4083.0
2022-12-06 12:25:00,235.59,235.83,235.59,235.81,4268.0,224.703,224.9319,224.703,224.9128,4268.0
2022-12-06 12:30:00,235.82,235.98,235.71,235.97,9497.0,224.9224,225.075,224.8174,225.0654,9497.0
2022-12-06 12:35:00,235.91,235.92,235.58,235.66,6553.0,225.0082,225.0177,224.6934,224.7697,6553.0
2022-12-06 12:40:00,235.74,235.75,235.25,235.56,11615.0,224.846,224.8556,224.3787,224.6744,11615.0
2022-12-06 12:45:00,235.53,235.55,235.26,235.48,9775.0,224.6458,224.6648,224.3882,224.5981,9775.0
2022-12-06 12:50:00,235.48,235.67,235.31,235.5,6403.0,224.5981,224.7793,224.4359,224.6171,6403.0
2022-12-06 12:55:00,235.42,235.55,235.15,235.38,10950.0,224.5408,224.6648,224.2833,224.5027,10950.0
2022-12-06 13:00:00,235.4,235.4,234.82,235.01,14936.0,224.5218,224.5218,223.9686,224.1498,14936.0
2022-12-06 13:05:00,235.13,235.14,234.86,234.87,4600.0,224.2642,224.2738,224.0067,224.0163,4600.0
2022-12-06 13:10:00,235.05,235.05,234.65,234.89,4876.0,224.1879,224.1879,223.8064,224.0353,4876.0
2022-12-06 13:15:00,235.03,235.17,234.7,234.7,10244.0,224.1689,224.3024,223.8541,223.8541,10244.0
2022-12-06 13:20:00,234.73,234.79,234.37,234.52,6243.0,223.8827,223.9399,223.5394,223.6824,6243.0
2022-12-06 13:25:00,234.43,234.43,234.11,234.19,3658.0,223.5966,223.5966,223.2914,223.3677,3658.0
2022-12-06 13:30:00,234.14,234.22,233.66,233.99,18599.0,223.32,223.3963,222.8622,223.1769,18599.0
2022-12-06 13:35:00,234.17,234.26,234.01,234.17,4037.0,223.3486,223.4344,223.196,223.3486,4037.0
2022-12-06 13:40:00,234.09,234.35,234.08,234.15,4351.0,223.2723,223.5203,223.2628,223.3295,4351.0
2022-12-06 13:45:00,234.2,234.36,234.12,234.27,3349.0,223.3772,223.5298,223.3009,223.444,3349.0
2022-12-06 13:50:00,234.26,234.35,233.78,233.78,4707.0,223.4344,223.5203,222.9766,222.9766,4707.0
2022-12-06 13:55:00,233.77,234.16,233.76,233.98,7682.0,222.9671,223.3391,222.9575,223.1674,7682.0
2022-12-06 14:00:00,233.95,233.95,233.5,233.72,3784.0,223.1388,223.1388,222.7096,222.9194,3784.0
2022-12-06 14:05:00,233.69,233.7,233.19,233.29,5775.0,222.8908,222.9003,222.4139,222.5093,5775.0
2022-12-06 14:10:00,233.18,233.25,232.92,233.07,5825.0,222.4044,222.4711,222.1564,222.2994,5825.0
2022-12-06 14:15:00,233.09,233.09,232.73,232.99,9909.0,222.3185,222.3185,221.9751,222.2231,9909.0
2022-12-06 14:20:00,232.96,233.05,232.8,233.05,3692.0,222.1945,222.2804,222.0419,222.2804,3692.0
2022-12-06 14:25:00,233.02,233.03,232.81,232.83,4441.0,222.2517,222.2613,222.0514,222.0705,4441.0
2022-12-06 14:30:00,232.89,233.33,232.83,233.29,12711.0,222.1278,222.5474,222.0705,222.5093,12711.0
2022-12-06 14:35:00,233.26,233.39,232.87,233.34,4270.0,222.4807,222.6046,222.1087,222.557,4270.0
2022-12-06 14:40:00,233.4,234.42,233.4,234.38,9067.0,222.6142,223.587,222.6142,223.5489,9067.0
2022-12-06 14:45:00,234.34,234.45,233.7,234.04,11455.0,223.5107,223.6157,222.9003,223.2246,11455.0
2022-12-06 14:50:00,234.08,234.64,233.89,234.59,9396.0,223.2628,223.7969,223.0815,223.7492,9396.0
2022-12-06 14:55:00,234.52,234.62,234.37,234.46,6312.0,223.6824,223.7778,223.5394,223.6252,6312.0
2022-12-06 15:00:00,234.55,235.09,234.55,235.05,11093.0,223.711,224.2261,223.711,224.1879,11093.0
2022-12-06 15:05:00,235.07,235.49,235.04,235.38,11178.0,224.207,224.6076,224.1784,224.5027,11178.0
2022-12-06 15:10:00,235.27,235.27,234.9,235.02,9430.0,224.3978,224.3978,224.0449,224.1593,9430.0
2022-12-06 15:15:00,235.02,235.19,234.54,234.66,10054.0,224.1593,224.3215,223.7015,223.816,10054.0
2022-12-06 15:20:00,234.61,234.98,234.43,234.79,6816.0,223.7683,224.1212,223.5966,223.9399,6816.0
2022-12-06 15:25:00,234.79,234.87,234.46,234.59,6538.0,223.9399,224.0163,223.6252,223.7492,6538.0
2022-12-06 15:30:00,234.65,235.45,234.65,235.17,16447.0,223.8064,224.5694,223.8064,224.3024,16447.0
2022-12-06 15:35:00,235.23,235.54,235.1,235.54,17089.0,224.3596,224.6553,224.2356,224.6553,17089.0
2022-12-06 15:40:00,235.58,236.14,235.39,235.99,24989.0,224.6934,225.2276,224.5122,225.0845,24989.0
2022-12-06 15:45:00,236.01,236.57,235.88,236.57,31978.0,225.1036,225.6377,224.9796,225.6377,31978.0
2022-12-06 15:50:00,236.65,236.89,236.33,236.56,37591.0,225.714,225.9429,225.4088,225.6282,37591.0
2022-12-06 15:55:00,236.54,237.09,236.28,236.99,133590.0,225.6091,226.1337,225.3611,226.0383,133590.0
2022-12-07 09:30:00,235.01,235.88,232.33,235.8,40500.0,224.1498,224.9796,221.5936,224.9033,40500.0
2022-12-07 09:35:00,235.55,235.56,234.34,235.09,15548.0,224.6648,224.6744,223.5107,224.2261,15548.0
2022-12-07 09:40:00,235.12,235.88,234.56,235.47,13091.0,224.2547,224.9796,223.7206,224.5885,13091.0
2022-12-07 09:45:00,235.46,235.69,233.72,233.87,11803.0,224.579,224.7984,222.9194,223.0625,11803.0
2022-12-07 09:50:00,233.86,234.89,233.65,234.23,4150.0,223.0529,224.0353,222.8526,223.4058,4150.0
2022-12-07 09:55:00,234.13,234.19,233.39,234.12,11150.0,223.3104,223.3677,222.6046,223.3009,11150.0
2022-12-07 10:00:00,233.91,234.53,233.5,234.53,14230.0,223.1006,223.692,222.7096,223.692,14230.0
2022-12-07 10:05:00,234.58,235.09,233.96,234.1,9552.0,223.7397,224.2261,223.1483,223.2818,9552.0
2022-12-07 10:10:00,233.93,234.12,233.18,233.71,8157.0,223.1197,223.3009,222.4044,222.9099,8157.0
2022-12-07 10:15:00,233.81,234.07,233.3,233.3,7034.0,223.0052,223.2532,222.5188,222.5188,7034.0
2022-12-07 10:20:00,233.39,233.64,232.98,233.64,5207.0,222.6046,222.8431,222.2136,222.8431,5207.0
2022-12-07 10:25:00,233.63,234.23,233.11,234.07,9066.0,222.8336,223.4058,222.3376,223.2532,9066.0
2022-12-07 10:30:00,234.21,234.47,233.46,233.49,5235.0,223.3868,223.6347,222.6714,222.7,5235.0
2022-12-07 10:35:00,233.84,233.9,232.82,232.97,7678.0,223.0339,223.0911,222.061,222.2041,7678.0
2022-12-07 10:40:00,233.05,233.46,233.05,233.41,3810.0,222.2804,222.6714,222.2804,222.6237,3810.0
2022-12-07 10:45:00,233.65,234.08,233.62,234.05,4115.0,222.8526,223.2628,222.824,223.2341,4115.0
2022-12-07 10:50:00,233.98,234.39,233.71,233.82,7460.0,223.1674,223.5584,222.9099,223.0148,7460.0
2022-12-07 10:55:00,233.83,234.05,233.74,233.76,2663.0,223.0243,223.2341,222.9385,222.9575,2663.0
2022-12-07 11:00:00,233.77,234.28,233.77,234.28,4398.0,222.9671,223.4535,222.9671,223.4535,4398.0
2022-12-07 11:05:00,234.18,234.4,233.37,233.38,5137.0,223.3581,223.568,222.5856,222.5951,5137.0
2022-12-07 11:10:00,233.47,233.62,233.1,233.2,2040.0,222.6809,222.824,222.328,222.4234,2040.0
2022-12-07 11:15:00,233.2,233.45,232.7,232.71,6702.0,222.4234,222.6619,221.9465,221.9561,6702.0
2022-12-07 11:20:00,232.57,232.57,231.76,231.79,6076.0,221.8225,221.8225,221.05,221.0786,6076.0
2022-12-07 11:25:00,231.79,232.04,231.45,231.45,4998.0,221.0786,221.317,220.7543,220.7543,4998.0
2022-12-07 11:30:00,231.24,231.54,231.02,231.41,6045.0,220.554,220.8401,220.3442,220.7161,6045.0
2022-12-07 11:35:00,231.52,231.86,231.38,231.77,4436.0,220.8211,221.1454,220.6875,221.0595,4436.0
2022-12-07 11:40:00,231.77,232.06,231.71,231.96,4504.0,221.0595,221.3361,221.0023,221.2407,4504.0
2022-12-07 11:45:00,232.1,232.3,231.9,232.07,4820.0,221.3743,221.565,221.1835,221.3456,4820.0
2022-12-07 11:50:00,232.05,232.43,232.05,232.38,5086.0,221.3266,221.689,221.3266,221.6413,5086.0
2022-12-07 11:55:00,232.36,233.24,232.35,233.22,10944.0,221.6222,222.4616,221.6127,222.4425,10944.0
2022-12-07 12:00:00,233.31,233.47,232.61,232.74,8439.0,222.5283,222.6809,221.8607,221.9847,8439.0
2022-12-07 12:05:00,232.77,232.93,232.59,232.93,4209.0,222.0133,222.1659,221.8416,222.1659,4209.0
2022-12-07 12:10:00,232.86,233.11,232.54,232.82,5500.0,222.0991,222.3376,221.7939,222.061,5500.0
2022-12-07 12:15:00,232.88,233.17,232.68,232.68,3165.0,222.1182,222.3948,221.9275,221.9275,3165.0
2022-12-07 12:20:00,232.68,232.77,232.61,232.72,2233.0,221.9275,222.0133,221.8607,221.9656,2233.0
2022-12-07 12:25:00,232.65,232.65,232.12,232.19,3737.0,221.8988,221.8988,221.3933,221.4601,3737.0
2022-12-07 12:30:00,232.22,232.28,231.58,231.78,4280.0,221.4887,221.5459,220.8783,221.069,4280.0
2022-12-07 12:35:00,231.86,232.23,231.8,231.95,3757.0,221.1454,221.4983,221.0881,221.2312,3757.0
2022-12-07 12:40:00,232.14,232.9,232.09,232.79,4095.0,221.4124,222.1373,221.3647,222.0324,4095.0
2022-12-07 12:45:00,232.84,233.2,232.83,233.09,2595.0,222.0801,222.4234,222.0705,222.3185,2595.0
2022-12-07 12:50:00,233.25,233.33,232.7,232.81,5287.0,222.4711,222.5474,221.9465,222.0514,5287.0
2022-12-07 12:55:00,232.83,233.26,232.52,233.1,26258.0,222.0705,222.4807,221.7749,222.328,26258.0
2022-12-07 13:00:00,233.11,233.91,233.08,233.5,20121.0,222.3376,223.1006,222.309,222.7096,20121.0
2022-12-07 13:05:00,233.44,233.81,233.3,233.76,5795.0,222.6523,223.0052,222.5188,222.9575,5795.0
2022-12-07 13:10:00,233.8,234.2,233.59,234.18,4761.0,222.9957,223.3772,222.7954,223.3581,4761.0
2022-12-07 13:15:00,234.07,234.35,234.04,234.19,10169.0,223.2532,223.5203,223.2246,223.3677,10169.0
2022-12-07 13:20:00,234.09,234.1,233.56,233.87,4427.0,223.2723,223.2818,222.7668,223.0625,4427.0
2022-12-07 13:25:00,233.93,233.94,233.7,233.85,5025.0,223.1197,223.1292,222.9003,223.0434,5025.0
2022-12-07 13:30:00,233.8,233.8,233.62,233.74,2690.0,222.9957,222.9957,222.824,222.9385,2690.0
2022-12-07 13:35:00,233.75,233.88,233.3,233.3,7754.0,222.948,223.072,222.5188,222.5188,7754.0
2022-12-07 13:40:00,233.39,233.83,233.39,233.81,5606.0,222.6046,223.0243,222.6046,223.0052,5606.0
2022-12-07 13:45:00,233.81,233.93,233.65,233.7,8346.0,223.0052,223.1197,222.8526,222.9003,8346.0
2022-12-07 13:50:00,233.64,233.66,233.3,233.48,5151.0,222.8431,222.8622,222.5188,222.6905,5151.0
2022-12-07 13:55:00,233.48,233.49,232.96,232.96,5245.0,222.6905,222.7,222.1945,222.1945,5245.0
2022-12-07 14:00:00,233.01,233.11,232.47,232.92,11088.0,222.2422,222.3376,221.7272,222.1564,11088.0
2022-12-07 14:05:00,232.88,233.22,232.77,233.22,5969.0,222.1182,222.4425,222.0133,222.4425,5969.0
2022-12-07 14:10:00,233.27,233.78,233.18,233.77,5279.0,222.4902,222.9766,222.4044,222.9671,5279.0
2022-12-07 14:15:00,233.79,233.79,233.48,233.51,5713.0,222.9862,222.9862,222.6905,222.7191,5713.0
2022-12-07 14:20:00,233.45,233.55,233.17,233.45,3728.0,222.6619,222.7573,222.3948,222.6619,3728.0
2022-12-07 14:25:00,233.54,233.8,233.44,233.51,3757.0,222.7477,222.9957,222.6523,222.7191,3757.0
2022-12-07 14:30:00,233.49,233.75,233.31,233.75,7379.0,222.7,222.948,222.5283,222.948,7379.0
2022-12-07 14:35:00,233.75,233.93,233.65,233.77,7381.0,222.948,223.1197,222.8526,222.9671,7381.0
2022-12-07 14:40:00,233.84,233.91,233.37,233.57,7045.0,223.0339,223.1006,222.5856,222.7763,7045.0
2022-12-07 14:45:00,233.63,233.78,233.5,233.65,7102.0,222.8336,222.9766,222.7096,222.8526,7102.0
2022-12-07 14:50:00,233.54,233.65,233.3,233.32,6114.0,222.7477,222.8526,222.5188,222.5379,6114.0
2022-12-07 14:55:00,233.33,233.43,233.14,233.41,7902.0,222.5474,222.6428,222.3662,222.6237,7902.0
2022-12-07 15:00:00,233.34,233.61,233.34,233.45,6971.0,222.557,222.8145,222.557,222.6619,6971.0
2022-12-07 15:05:00,233.41,233.55,232.91,232.93,7877.0,222.6237,222.7573,222.1468,222.1659,7877.0
2022-12-07 15:10:00,232.99,233.12,232.89,232.89,5499.0,222.2231,222.3471,222.1278,222.1278,5499.0
2022-12-07 15:15:00,232.83,233.18,232.7,233.0,8150.0,222.0705,222.4044,221.9465,222.2327,8150.0
2022-12-07 15:20:00,232.92,232.93,232.63,232.77,11621.0,222.1564,222.1659,221.8798,222.0133,11621.0
2022-12-07 15:25:00,232.8,232.93,232.71,232.93,6121.0,222.0419,222.1659,221.9561,222.1659,6121.0
2022-12-07 15:30:00,232.98,233.33,232.9,232.91,16130.0,222.2136,222.5474,222.1373,222.1468,16130.0
2022-12-07 15:35:00,232.92,233.09,232.74,233.06,13329.0,222.1564,222.3185,221.9847,222.2899,13329.0
2022-12-07 15:40:00,233.11,233.12,232.71,232.82,18455.0,222.3376,222.3471,221.9561,222.061,18455.0
2022-12-07 15:45:00,232.82,232.87,232.34,232.41,22810.0,222.061,222.1087,221.6032,221.6699,22810.0
2022-12-07 15:50:00,232.31,232.5,232.28,232.44,35175.0,221.5746,221.7558,221.5459,221.6985,35175.0
2022-12-07 15:55:00,232.43,232.7,232.39,232.47,78228.0,221.689,221.9465,221.6509,221.7272,78228.0
2022-12-08 09:30:00,238.9,239.86,236.39,239.48,96849.0,227.86,228.7757,225.466,228.4132,96849.0
2022-12-08 09:35:00,239.23,239.26,237.1,238.09,25837.0,228.1748,228.2034,226.1432,227.0875,25837.0
2022-12-08 09:40:00,238.0,239.32,238.0,238.45,15206.0,227.0016,228.2606,227.0016,227.4308,15206.0
2022-12-08 09:45:00,238.45,239.36,237.98,238.69,20371.0,227.4308,228.2988,226.9825,227.6597,20371.0
2022-12-08 09:50:00,238.45,239.37,238.24,239.16,19950.0,227.4308,228.3083,227.2305,228.108,19950.0
2022-12-08 09:55:00,239.0,240.89,238.92,240.45,24637.0,227.9554,229.7581,227.8791,229.3384,24637.0
2022-12-08 10:00:00,240.5,240.98,240.3,240.7,12976.0,229.3861,229.8439,229.1953,229.5768,12976.0
2022-12-08 10:05:00,240.68,241.09,240.39,240.39,15968.0,229.5578,229.9488,229.2812,229.2812,15968.0
2022-12-08 10:10:00,240.35,241.43,240.34,241.28,9849.0,229.243,230.2731,229.2335,230.13,9849.0
2022-12-08 10:15:00,241.43,241.8,240.89,240.89,13860.0,230.2731,230.626,229.7581,229.7581,13860.0
2022-12-08 10:20:00,240.7,241.32,240.7,241.29,11844.0,229.5768,230.1682,229.5768,230.1396,11844.0
2022-12-08 10:25:00,241.08,241.86,241.07,241.26,13439.0,229.9393,230.6832,229.9297,230.111,13439.0
2022-12-08 10:30:00,241.43,242.08,241.26,242.02,7744.0,230.2731,230.8931,230.111,230.8358,7744.0
2022-12-08 10:35:00,242.0,243.12,241.99,242.27,32631.0,230.8168,231.885,230.8072,231.0743,32631.0
2022-12-08 10:40:00,242.22,242.51,241.64,241.92,14432.0,231.0266,231.3032,230.4734,230.7405,14432.0
2022-12-08 10:45:00,241.84,241.84,240.94,241.19,7638.0,230.6642,230.6642,229.8057,230.0442,7638.0
2022-12-08 10:50:00,241.18,241.34,240.21,240.43,22142.0,230.0347,230.1873,229.1095,229.3193,22142.0
2022-12-08 10:55:00,240.54,240.97,240.47,240.71,4460.0,229.4242,229.8344,229.3575,229.5864,4460.0
2022-12-08 11:00:00,240.69,241.08,240.65,241.01,5433.0,229.5673,229.9393,229.5291,229.8725,5433.0
2022-12-08 11:05:00,240.86,241.17,240.15,240.21,18746.0,229.7294,230.0251,229.0523,229.1095,18746.0
2022-12-08 11:10:00,240.17,240.64,240.17,240.42,10672.0,229.0713,229.5196,229.0713,229.3098,10672.0
2022-12-08 11:15:00,240.4,240.66,238.79,239.16,11758.0,229.2907,229.5387,227.7551,228.108,11758.0
2022-12-08 11:20:00,239.13,239.45,238.78,238.78,8746.0,228.0794,228.3846,227.7456,227.7456,8746.0
2022-12-08 11:25:00,238.7,238.95,238.57,238.81,7026.0,227.6693,227.9077,227.5453,227.7742,7026.0
2022-12-08 11:30:00,238.87,238.93,238.29,238.41,10175.0,227.8314,227.8886,227.2782,227.3927,10175.0
2022-12-08 11:35:00,238.41,238.44,237.86,238.15,6142.0,227.3927,227.4213,226.8681,227.1447,6142.0
2022-12-08 11:40:00,238.19,238.21,237.84,237.92,6921.0,227.1828,227.2019,226.849,226.9253,6921.0
2022-12-08 11:45:00,238.03,238.77,238.01,238.75,5083.0,227.0302,227.736,227.0111,227.717,5083.0
2022-12-08 11:50:00,238.69,239.1,238.68,238.77,5412.0,227.6597,228.0508,227.6502,227.736,5412.0
2022-12-08 11:55:00,238.78,238.89,238.59,238.83,2506.0,227.7456,227.8505,227.5643,227.7933,2506.0
2022-12-08 12:00:00,238.82,238.9,238.43,238.59,4442.0,227.7837,227.86,227.4117,227.5643,4442.0
2022-12-08 12:05:00,238.59,239.49,238.59,239.26,8613.0,227.5643,228.4228,227.5643,228.2034,8613.0
2022-12-08 12:10:00,239.24,239.64,238.85,239.04,18115.0,228.1843,228.5658,227.8123,227.9935,18115.0
2022-12-08 12:15:00,239.14,239.62,238.89,239.43,6555.0,228.0889,228.5467,227.8505,228.3655,6555.0
2022-12-08 12:20:00,239.53,239.58,238.99,239.58,4272.0,228.4609,228.5086,227.9459,228.5086,4272.0
2022-12-08 12:25:00,239.41,239.56,238.86,239.27,5855.0,228.3465,228.4895,227.8219,228.2129,5855.0
2022-12-08 12:30:00,239.22,239.59,239.07,239.47,3403.0,228.1652,228.5181,228.0222,228.4037,3403.0
2022-12-08 12:35:00,239.32,239.77,239.32,239.52,4161.0,228.2606,228.6898,228.2606,228.4514,4161.0
2022-12-08 12:40:00,239.52,239.52,239.26,239.27,3655.0,228.4514,228.4514,228.2034,228.2129,3655.0
2022-12-08 12:45:00,239.18,239.3,238.87,239.3,6221.0,228.1271,228.2415,227.8314,228.2415,6221.0
2022-12-08 12:50:00,239.38,239.59,239.32,239.51,3038.0,228.3178,228.5181,228.2606,228.4418,3038.0
2022-12-08 12:55:00,239.62,239.62,239.1,239.17,5503.0,228.5467,228.5467,228.0508,228.1175,5503.0
2022-12-08 13:00:00,239.17,239.45,238.98,239.33,4082.0,228.1175,228.3846,227.9363,228.2701,4082.0
2022-12-08 13:05:00,239.31,239.62,239.25,239.6,3828.0,228.2511,228.5467,228.1938,228.5277,3828.0
2022-12-08 13:10:00,239.48,239.48,239.09,239.24,5152.0,228.4132,228.4132,228.0412,228.1843,5152.0
2022-12-08 13:15:00,239.25,239.66,239.23,239.66,4375.0,228.1938,228.5849,228.1748,228.5849,4375.0
2022-12-08 13:20:00,239.59,239.59,239.2,239.38,3207.0,228.5181,228.5181,228.1462,228.3178,3207.0
2022-12-08 13:25:00,239.31,240.04,239.2,239.94,7509.0,228.2511,228.9473,228.1462,228.852,7509.0
2022-12-08 13:30:00,240.03,240.27,239.91,240.23,6796.0,228.9378,229.1667,228.8233,229.1286,6796.0
2022-12-08 13:35:00,240.25,240.37,239.82,240.0,7847.0,229.1476,229.2621,228.7375,228.9092,7847.0
2022-12-08 13:40:00,240.06,240.34,240.02,240.21,4366.0,228.9664,229.2335,228.9283,229.1095,4366.0
2022-12-08 13:45:00,240.26,240.3,239.7,239.84,5184.0,229.1572,229.1953,228.6231,228.7566,5184.0
2022-12-08 13:50:00,239.81,240.07,239.72,239.8,6128.0,228.728,228.976,228.6421,228.7184,6128.0
2022-12-08 13:55:00,239.78,240.27,239.75,240.1,4066.0,228.6994,229.1667,228.6707,229.0046,4066.0
2022-12-08 14:00:00,240.04,240.04,239.46,239.51,6720.0,228.9473,228.9473,228.3941,228.4418,6720.0
2022-12-08 14:05:00,239.53,240.12,239.41,240.09,7929.0,228.4609,229.0236,228.3465,228.995,7929.0
2022-12-08 14:10:00,240.02,240.39,239.87,240.38,7228.0,228.9283,229.2812,228.7852,229.2716,7228.0
2022-12-08 14:15:00,240.26,241.0,240.12,240.85,21577.0,229.1572,229.863,229.0236,229.7199,21577.0
2022-12-08 14:20:00,240.82,241.18,240.81,241.03,33509.0,229.6913,230.0347,229.6818,229.8916,33509.0
2022-12-08 14:25:00,241.02,241.12,240.81,240.91,9840.0,229.8821,229.9774,229.6818,229.7771,9840.0
2022-12-08 14:30:00,240.93,241.06,240.81,240.89,11222.0,229.7962,229.9202,229.6818,229.7581,11222.0
2022-12-08 14:35:00,240.83,241.04,240.81,240.85,7519.0,229.7008,229.9011,229.6818,229.7199,7519.0
2022-12-08 14:40:00,240.82,241.47,240.82,241.46,11222.0,229.6913,230.3113,229.6913,230.3017,11222.0
2022-12-08 14:45:00,241.52,241.77,241.34,241.46,9069.0,230.3589,230.5974,230.1873,230.3017,9069.0
2022-12-08 14:50:00,241.47,241.61,241.06,241.61,4652.0,230.3113,230.4448,229.9202,230.4448,4652.0
2022-12-08 14:55:00,241.63,241.68,241.18,241.25,6717.0,230.4639,230.5116,230.0347,230.1014,6717.0
2022-12-08 15:00:00,241.16,241.35,240.89,241.3,10931.0,230.0156,230.1968,229.7581,230.1491,10931.0
2022-12-08 15:05:00,241.22,241.65,241.09,241.63,11212.0,230.0728,230.4829,229.9488,230.4639,11212.0
2022-12-08 15:10:00,241.59,242.01,241.58,241.73,9454.0,230.4257,230.8263,230.4162,230.5592,9454.0
2022-12-08 15:15:00,241.76,242.21,241.65,242.13,9305.0,230.5879,231.0171,230.4829,230.9408,9305.0
2022-12-08 15:20:00,242.13,242.61,241.97,242.44,11074.0,230.9408,231.3986,230.7881,231.2364,11074.0
2022-12-08 15:25:00,242.63,242.75,242.49,242.62,14206.0,231.4176,231.5321,231.2841,231.4081,14206.0
2022-12-08 15:30:00,242.61,242.89,242.28,242.35,15948.0,231.3986,231.6656,231.0838,231.1506,15948.0
2022-12-08 15:35:00,242.33,242.34,241.96,242.0,19189.0,231.1315,231.1411,230.7786,230.8168,19189.0
2022-12-08 15:40:00,242.03,242.2,241.94,242.1,25519.0,230.8454,231.0075,230.7595,230.9121,25519.0
2022-12-08 15:45:00,242.12,242.21,241.62,241.75,31300.0,230.9312,231.0171,230.4543,230.5783,31300.0
2022-12-08 15:50:00,241.72,242.39,241.72,242.23,65504.0,230.5497,231.1887,230.5497,231.0361,65504.0
2022-12-08 15:55:00,242.22,242.68,242.05,242.6,86200.0,231.0266,231.4653,230.8645,231.389,86200.0
2022-12-09 09:30:00,240.89,242.48,239.84,240.23,31947.0,229.7581,231.2746,228.7566,229.1286,31947.0
2022-12-09 09:35:00,240.3,242.2,239.85,241.83,11278.0,229.1953,231.0075,228.7661,230.6546,11278.0
2022-12-09 09:40:00,241.68,241.93,241.27,241.33,6961.0,230.5116,230.75,230.1205,230.1777,6961.0
2022-12-09 09:45:00,241.35,241.61,240.51,241.23,21319.0,230.1968,230.4448,229.3956,230.0823,21319.0
2022-12-09 09:50:00,241.43,241.77,240.68,241.76,10329.0,230.2731,230.5974,229.5578,230.5879,10329.0
2022-12-09 09:55:00,241.31,242.24,240.98,242.24,12337.0,230.1586,231.0457,229.8439,231.0457,12337.0
2022-12-09 10:00:00,242.3,243.0,241.76,242.56,42077.0,231.1029,231.7706,230.5879,231.3509,42077.0
2022-12-09 10:05:00,242.46,243.39,242.41,243.24,23556.0,231.2555,232.1425,231.2078,231.9995,23556.0
2022-12-09 10:10:00,243.0,243.55,241.47,241.71,111156.0,231.7706,232.2951,230.3113,230.5402,111156.0
2022-12-09 10:15:00,242.0,242.22,240.7,240.9,13672.0,230.8168,231.0266,229.5768,229.7676,13672.0
2022-12-09 10:20:00,241.0,241.24,239.72,239.77,18831.0,229.863,230.0919,228.6421,228.6898,18831.0
2022-12-09 10:25:00,239.86,239.86,239.28,239.72,11584.0,228.7757,228.7757,228.2225,228.6421,11584.0
2022-12-09 10:30:00,239.92,240.59,239.76,239.99,13035.0,228.8329,229.4719,228.6803,228.8996,13035.0
2022-12-09 10:35:00,240.05,240.76,239.92,240.54,7113.0,228.9569,229.6341,228.8329,229.4242,7113.0
2022-12-09 10:40:00,240.67,240.72,240.09,240.26,6683.0,229.5482,229.5959,228.995,229.1572,6683.0
2022-12-09 10:45:00,240.26,240.35,239.6,239.95,10773.0,229.1572,229.243,228.5277,228.8615,10773.0
2022-12-09 10:50:00,240.13,240.33,239.6,240.03,9522.0,229.0332,229.2239,228.5277,228.9378,9522.0
2022-12-09 10:55:00,239.95,240.67,239.95,240.63,11580.0,228.8615,229.5482,228.8615,229.5101,11580.0
2022-12-09 11:00:00,240.62,240.62,240.2,240.2,7900.0,229.5005,229.5005,229.0999,229.0999,7900.0
2022-12-09 11:05:00,240.25,240.4,239.85,239.94,5186.0,229.1476,229.2907,228.7661,228.852,5186.0
2022-12-09 11:10:00,240.04,240.12,239.7,239.87,10352.0,228.9473,229.0236,228.6231,228.7852,10352.0
2022-12-09 11:15:00,239.84,240.13,239.54,239.67,9975.0,228.7566,229.0332,228.4704,228.5944,9975.0
2022-12-09 11:20:00,239.66,239.85,239.22,239.26,7010.0,228.5849,228.7661,228.1652,228.2034,7010.0
2022-12-09 11:25:00,239.16,239.48,238.79,239.36,15348.0,228.108,228.4132,227.7551,228.2988,15348.0
2022-12-09 11:30:00,239.36,239.89,239.25,239.79,14175.0,228.2988,228.8043,228.1938,228.7089,14175.0
2022-12-09 11:35:00,239.94,239.94,238.65,238.82,20306.0,228.852,228.852,227.6216,227.7837,20306.0
2022-12-09 11:40:00,238.8,238.8,238.32,238.62,8468.0,227.7646,227.7646,227.3068,227.593,8468.0
2022-12-09 11:45:00,238.83,239.37,238.77,239.22,11262.0,227.7933,228.3083,227.736,228.1652,11262.0
2022-12-09 11:50:00,239.28,239.72,239.28,239.4,3664.0,228.2225,228.6421,228.2225,228.3369,3664.0
2022-12-09 11:55:00,239.37,239.62,239.15,239.27,11044.0,228.3083,228.5467,228.0985,228.2129,11044.0
2022-12-09 12:00:00,239.27,239.6,239.23,239.48,7450.0,228.2129,228.5277,228.1748,228.4132,7450.0
2022-12-09 12:05:00,239.51,239.89,239.5,239.55,6874.0,228.4418,228.8043,228.4323,228.48,6874.0
2022-12-09 12:10:00,239.56,239.92,239.54,239.72,7465.0,228.4895,228.8329,228.4704,228.6421,7465.0
2022-12-09 12:15:00,239.72,240.19,239.57,240.19,16107.0,228.6421,229.0904,228.4991,229.0904,16107.0
2022-12-09 12:20:00,240.27,240.33,239.74,239.77,21956.0,229.1667,229.2239,228.6612,228.6898,21956.0
2022-12-09 12:25:00,239.8,240.0,239.63,239.7,15889.0,228.7184,228.9092,228.5563,228.6231,15889.0
2022-12-09 12:30:00,239.76,240.25,239.62,240.07,15699.0,228.6803,229.1476,228.5467,228.976,15699.0
2022-12-09 12:35:00,239.99,240.51,239.99,240.44,6134.0,228.8996,229.3956,228.8996,229.3289,6134.0
2022-12-09 12:40:00,240.46,240.61,240.05,240.25,16749.0,229.3479,229.491,228.9569,229.1476,16749.0
2022-12-09 12:45:00,240.34,240.38,240.09,240.33,8824.0,229.2335,229.2716,228.995,229.2239,8824.0
2022-12-09 12:50:00,240.18,241.16,240.15,241.16,119269.0,229.0809,230.0156,229.0523,230.0156,119269.0
2022-12-09 12:55:00,241.16,241.89,241.01,241.75,98141.0,230.0156,230.7118,229.8725,230.5783,98141.0
2022-12-09 13:00:00,241.71,241.71,240.56,240.88,8684.0,230.5402,230.5402,229.4433,229.7485,8684.0
2022-12-09 13:05:00,240.88,240.99,240.63,240.63,23133.0,229.7485,229.8534,229.5101,229.5101,23133.0
2022-12-09 13:10:00,240.5,240.73,240.35,240.5,5269.0,229.3861,229.6055,229.243,229.3861,5269.0
2022-12-09 13:15:00,240.41,240.88,240.4,240.5,4861.0,229.3002,229.7485,229.2907,229.3861,4861.0
2022-12-09 13:20:00,240.68,240.68,240.4,240.46,4202.0,229.5578,229.5578,229.2907,229.3479,4202.0
2022-12-09 13:25:00,240.43,240.54,240.19,240.49,8977.0,229.3193,229.4242,229.0904,229.3765,8977.0
2022-12-09 13:30:00,240.5,240.82,240.44,240.69,5141.0,229.3861,229.6913,229.3289,229.5673,5141.0
2022-12-09 13:35:00,240.73,240.93,240.62,240.79,8140.0,229.6055,229.7962,229.5005,229.6627,8140.0
2022-12-09 13:40:00,240.94,240.94,240.61,240.78,2700.0,229.8057,229.8057,229.491,229.6531,2700.0
2022-12-09 13:45:00,240.75,240.88,240.7,240.83,3587.0,229.6245,229.7485,229.5768,229.7008,3587.0
2022-12-09 13:50:00,240.83,240.97,240.74,240.77,7124.0,229.7008,229.8344,229.615,229.6436,7124.0
2022-12-09 13:55:00,240.77,241.17,240.76,241.02,4797.0,229.6436,230.0251,229.6341,229.8821,4797.0
2022-12-09 14:00:00,241.13,241.13,240.55,240.63,4223.0,229.987,229.987,229.4338,229.5101,4223.0
2022-12-09 14:05:00,240.69,240.69,240.19,240.57,6035.0,229.5673,229.5673,229.0904,229.4528,6035.0
2022-12-09 14:10:00,240.49,240.92,240.48,240.92,4963.0,229.3765,229.7867,229.367,229.7867,4963.0
2022-12-09 14:15:00,240.89,241.05,240.84,240.92,3285.0,229.7581,229.9107,229.7104,229.7867,3285.0
2022-12-09 14:20:00,240.87,240.96,240.73,240.79,3791.0,229.739,229.8248,229.6055,229.6627,3791.0
2022-12-09 14:25:00,240.95,241.11,240.63,240.63,7043.0,229.8153,229.9679,229.5101,229.5101,7043.0
2022-12-09 14:30:00,240.63,240.85,240.45,240.85,4878.0,229.5101,229.7199,229.3384,229.7199,4878.0
2022-12-09 14:35:00,240.75,240.93,240.55,240.7,5442.0,229.6245,229.7962,229.4338,229.5768,5442.0
2022-12-09 14:40:00,240.65,240.77,240.49,240.77,4605.0,229.5291,229.6436,229.3765,229.6436,4605.0
2022-12-09 14:45:00,240.68,240.87,240.59,240.85,13391.0,229.5578,229.739,229.4719,229.7199,13391.0
2022-12-09 14:50:00,240.84,241.08,240.76,241.08,3296.0,229.7104,229.9393,229.6341,229.9393,3296.0
2022-12-09 14:55:00,241.02,241.3,241.01,241.25,8743.0,229.8821,230.1491,229.8725,230.1014,8743.0
2022-12-09 15:00:00,241.33,241.33,241.09,241.28,2339.0,230.1777,230.1777,229.9488,230.13,2339.0
2022-12-09 15:05:00,241.27,241.52,240.97,241.14,5424.0,230.1205,230.3589,229.8344,229.9965,5424.0
2022-12-09 15:10:00,241.15,241.3,240.98,241.04,3239.0,230.006,230.1491,229.8439,229.9011,3239.0
2022-12-09 15:15:00,241.05,241.14,240.78,240.84,6121.0,229.9107,229.9965,229.6531,229.7104,6121.0
2022-12-09 15:20:00,240.94,241.04,240.5,240.74,15975.0,229.8057,229.9011,229.3861,229.615,15975.0
2022-12-09 15:25:00,240.66,240.75,240.48,240.63,10684.0,229.5387,229.6245,229.367,229.5101,10684.0
2022-12-09 15:30:00,240.67,241.05,240.61,241.05,11254.0,229.5482,229.9107,229.491,229.9107,11254.0
2022-12-09 15:35:00,241.05,241.05,240.54,240.59,22499.0,229.9107,229.9107,229.4242,229.4719,22499.0
2022-12-09 15:40:00,240.59,240.67,240.28,240.49,21629.0,229.4719,229.5482,229.1762,229.3765,21629.0
2022-12-09 15:45:00,240.49,240.63,240.39,240.49,38659.0,229.3765,229.5101,229.2812,229.3765,38659.0
2022-12-09 15:50:00,240.49,240.5,239.91,240.31,54122.0,229.3765,229.3861,228.8233,229.2049,54122.0
2022-12-09 15:55:00,240.3,240.48,239.66,240.4,204943.0,229.1953,229.367,228.5849,229.2907,204943.0
2022-12-12 09:30:00,239.83,240.4,238.46,239.7,24456.0,228.747,229.2907,227.4404,228.6231,24456.0
2022-12-12 09:35:00,239.46,239.46,238.32,238.33,6357.0,228.3941,228.3941,227.3068,227.3164,6357.0
2022-12-12 09:40:00,238.32,239.24,238.03,238.61,14838.0,227.3068,228.1843,227.0302,227.5834,14838.0
2022-12-12 09:45:00,238.58,239.82,238.35,239.68,7107.0,227.5548,228.7375,227.3354,228.604,7107.0
2022-12-12 09:50:00,240.4,240.4,238.78,238.79,4175.0,229.2907,229.2907,227.7456,227.7551,4175.0
2022-12-12 09:55:00,238.78,240.14,238.78,239.87,8166.0,227.7456,229.0427,227.7456,228.7852,8166.0
2022-12-12 10:00:00,239.98,240.72,239.81,240.65,7694.0,228.8901,229.5959,228.728,229.5291,7694.0
2022-12-12 10:05:00,240.65,240.78,240.42,240.66,9202.0,229.5291,229.6531,229.3098,229.5387,9202.0
2022-12-12 10:10:00,240.66,241.63,240.64,241.14,9574.0,229.5387,230.4639,229.5196,229.9965,9574.0
2022-12-12 10:15:00,241.14,241.14,240.84,240.9,8161.0,229.9965,229.9965,229.7104,229.7676,8161.0
2022-12-12 10:20:00,241.08,241.64,240.93,241.49,8295.0,229.9393,230.4734,229.7962,230.3303,8295.0
2022-12-12 10:25:00,241.45,241.78,241.42,241.55,4037.0,230.2922,230.6069,230.2636,230.3876,4037.0
2022-12-12 10:30:00,241.46,241.91,241.46,241.86,8906.0,230.3017,230.7309,230.3017,230.6832,8906.0
2022-12-12 10:35:00,241.93,242.08,241.4,241.56,8512.0,230.75,230.8931,230.2445,230.3971,8512.0
2022-12-12 10:40:00,241.31,241.89,241.31,241.89,4155.0,230.1586,230.7118,230.1586,230.7118,4155.0
2022-12-12 10:45:00,241.87,242.06,241.74,241.84,5173.0,230.6928,230.874,230.5688,230.6642,5173.0
2022-12-12 10:50:00,241.84,242.08,241.68,241.79,8385.0,230.6642,230.8931,230.5116,230.6165,8385.0
2022-12-12 10:55:00,241.79,242.34,241.79,242.18,7604.0,230.6165,231.1411,230.6165,230.9884,7604.0
2022-12-12 11:00:00,242.22,242.22,241.79,242.01,17459.0,231.0266,231.0266,230.6165,230.8263,17459.0
2022-12-12 11:05:00,242.02,242.15,241.47,241.65,6335.0,230.8358,230.9598,230.3113,230.4829,6335.0
2022-12-12 11:10:00,241.6,241.63,241.02,241.13,8571.0,230.4352,230.4639,229.8821,229.987,8571.0
2022-12-12 11:15:00,241.27,241.27,240.43,240.67,8716.0,230.1205,230.1205,229.3193,229.5482,8716.0
2022-12-12 11:20:00,240.67,240.86,240.65,240.86,11580.0,229.5482,229.7294,229.5291,229.7294,11580.0
2022-12-12 11:25:00,240.96,241.09,240.81,240.92,9224.0,229.8248,229.9488,229.6818,229.7867,9224.0
2022-12-12 11:30:00,240.99,241.0,240.64,240.85,11161.0,229.8534,229.863,229.5196,229.7199,11161.0
2022-12-12 11:35:00,240.93,241.77,240.85,241.41,13096.0,229.7962,230.5974,229.7199,230.254,13096.0
2022-12-12 11:40:00,241.38,241.46,241.25,241.35,62417.0,230.2254,230.3017,230.1014,230.1968,62417.0
2022-12-12 11:45:00,241.43,241.6,241.31,241.48,20387.0,230.2731,230.4352,230.1586,230.3208,20387.0
2022-12-12 11:50:00,241.46,241.55,240.13,240.13,6003.0,230.3017,230.3876,229.0332,229.0332,6003.0
2022-12-12 11:55:00,240.23,240.47,239.87,240.2,17222.0,229.1286,229.3575,228.7852,229.0999,17222.0
2022-12-12 12:00:00,240.2,240.54,239.85,240.54,6682.0,229.0999,229.4242,228.7661,229.4242,6682.0
2022-12-12 12:05:00,240.45,240.49,240.2,240.49,21782.0,229.3384,229.3765,229.0999,229.3765,21782.0
2022-12-12 12:10:00,240.48,240.5,240.25,240.39,3451.0,229.367,229.3861,229.1476,229.2812,3451.0
2022-12-12 12:15:00,240.45,241.19,240.45,241.05,3811.0,229.3384,230.0442,229.3384,229.9107,3811.0
2022-12-12 12:20:00,241.17,241.17,240.91,240.98,2487.0,230.0251,230.0251,229.7771,229.8439,2487.0
2022-12-12 12:25:00,240.98,241.02,240.69,240.93,4613.0,229.8439,229.8821,229.5673,229.7962,4613.0
2022-12-12 12:30:00,240.93,241.23,240.93,241.23,4865.0,229.7962,230.0823,229.7962,230.0823,4865.0
2022-12-12 12:35:00,241.24,241.44,241.18,241.39,9483.0,230.0919,230.2826,230.0347,230.235,9483.0
2022-12-12 12:40:00,241.39,241.54,241.28,241.36,9651.0,230.235,230.378,230.13,230.2063,9651.0
2022-12-12 12:45:00,241.39,241.48,241.16,241.18,7680.0,230.235,230.3208,230.0156,230.0347,7680.0
2022-12-12 12:50:00,241.27,241.66,241.17,241.63,4965.0,230.1205,230.4925,230.0251,230.4639,4965.0
2022-12-12 12:55:00,241.65,241.89,241.6,241.88,5843.0,230.4829,230.7118,230.4352,230.7023,5843.0
2022-12-12 13:00:00,241.87,242.11,241.21,241.27,14211.0,230.6928,230.9217,230.0633,230.1205,14211.0
2022-12-12 13:05:00,241.27,241.38,241.03,241.09,10450.0,230.1205,230.2254,229.8916,229.9488,10450.0
2022-12-12 13:10:00,241.06,241.06,240.74,240.84,5506.0,229.9202,229.9202,229.615,229.7104,5506.0
2022-12-12 13:15:00,240.71,241.0,240.66,240.9,5457.0,229.5864,229.863,229.5387,229.7676,5457.0
2022-12-12 13:20:00,240.98,241.17,240.8,241.05,7728.0,229.8439,230.0251,229.6722,229.9107,7728.0
2022-12-12 13:25:00,240.95,241.15,240.95,241.06,3321.0,229.8153,230.006,229.8153,229.9202,3321.0
2022-12-12 13:30:00,241.06,241.32,240.96,241.32,6755.0,229.9202,230.1682,229.8248,230.1682,6755.0
2022-12-12 13:35:00,241.38,241.38,241.12,241.34,14115.0,230.2254,230.2254,229.9774,230.1873,14115.0
2022-12-12 13:40:00,241.45,241.62,241.31,241.55,5928.0,230.2922,230.4543,230.1586,230.3876,5928.0
2022-12-12 13:45:00,241.56,241.88,241.52,241.79,2908.0,230.3971,230.7023,230.3589,230.6165,2908.0
2022-12-12 13:50:00,241.88,241.89,241.68,241.83,6476.0,230.7023,230.7118,230.5116,230.6546,6476.0
2022-12-12 13:55:00,241.76,241.78,241.62,241.75,5264.0,230.5879,230.6069,230.4543,230.5783,5264.0
2022-12-12 14:00:00,241.7,241.91,241.56,241.91,12043.0,230.5306,230.7309,230.3971,230.7309,12043.0
2022-12-12 14:05:00,241.92,242.03,241.8,242.0,9390.0,230.7405,230.8454,230.626,230.8168,9390.0
2022-12-12 14:10:00,242.04,242.35,241.95,242.3,4626.0,230.8549,231.1506,230.7691,231.1029,4626.0
2022-12-12 14:15:00,242.24,242.39,242.16,242.24,3799.0,231.0457,231.1887,230.9694,231.0457,3799.0
2022-12-12 14:20:00,242.24,242.28,242.03,242.03,4984.0,231.0457,231.0838,230.8454,230.8454,4984.0
2022-12-12 14:25:00,242.22,242.6,242.15,242.5,6141.0,231.0266,231.389,230.9598,231.2937,6141.0
2022-12-12 14:30:00,242.43,242.43,241.98,242.05,7875.0,231.2269,231.2269,230.7977,230.8645,7875.0
2022-12-12 14:35:00,242.12,242.36,242.0,242.36,5313.0,230.9312,231.1601,230.8168,231.1601,5313.0
2022-12-12 14:40:00,242.3,242.59,242.14,242.4,5952.0,231.1029,231.3795,230.9503,231.1983,5952.0
2022-12-12 14:45:00,242.4,242.5,242.19,242.24,5928.0,231.1983,231.2937,230.998,231.0457,5928.0
2022-12-12 14:50:00,242.24,242.44,242.15,242.39,10646.0,231.0457,231.2364,230.9598,231.1887,10646.0
2022-12-12 14:55:00,242.46,242.73,242.46,242.69,12123.0,231.2555,231.513,231.2555,231.4749,12123.0
2022-12-12 15:00:00,242.72,242.9,242.47,242.9,12727.0,231.5035,231.6752,231.265,231.6752,12727.0
2022-12-12 15:05:00,242.9,243.48,242.9,243.31,18161.0,231.6752,232.2284,231.6752,232.0662,18161.0
2022-12-12 15:10:00,243.38,243.54,243.33,243.41,8987.0,232.133,232.2856,232.0853,232.1616,8987.0
2022-12-12 15:15:00,243.48,244.01,243.42,243.91,13991.0,232.2284,232.7339,232.1711,232.6385,13991.0
2022-12-12 15:20:00,243.94,244.3,243.82,244.3,13538.0,232.6671,233.0105,232.5527,233.0105,13538.0
2022-12-12 15:25:00,244.29,244.3,243.94,244.02,15790.0,233.0009,233.0105,232.6671,232.7434,15790.0
2022-12-12 15:30:00,244.05,244.21,243.91,244.08,13805.0,232.772,232.9246,232.6385,232.8006,13805.0
2022-12-12 15:35:00,244.13,244.13,243.79,244.04,16272.0,232.8483,232.8483,232.524,232.7625,16272.0
2022-12-12 15:40:00,244.04,244.05,243.47,243.63,34143.0,232.7625,232.772,232.2188,232.3714,34143.0
2022-12-12 15:45:00,243.55,243.6,243.26,243.57,19896.0,232.2951,232.3428,232.0185,232.3142,19896.0
2022-12-12 15:50:00,243.48,244.14,243.19,244.13,48387.0,232.2284,232.8579,231.9518,232.8483,48387.0
2022-12-12 15:55:00,244.1,244.75,244.1,244.38,96724.0,232.8197,233.4397,232.8197,233.0868,96724.0
2022-12-13 09:30:00,252.44,254.52,250.3,253.14,87099.0,240.7743,242.7582,238.7332,241.442,87099.0
2022-12-13 09:35:00,252.91,254.57,252.51,252.86,47095.0,241.2226,242.8059,240.8411,241.1749,47095.0
2022-12-13 09:40:00,252.9,254.82,252.76,254.46,47355.0,241.2131,243.0443,241.0795,242.701,47355.0
2022-12-13 09:45:00,254.49,254.78,253.71,254.0,17286.0,242.7296,243.0062,241.9856,242.2622,17286.0
2022-12-13 09:50:00,253.53,254.27,253.05,254.14,33216.0,241.8139,242.5197,241.3561,242.3958,33216.0
2022-12-13 09:55:00,254.28,254.52,253.52,253.52,33015.0,242.5293,242.7582,241.8044,241.8044,33015.0
2022-12-13 10:00:00,253.68,253.82,251.27,251.49,24052.0,241.957,242.0905,239.6584,239.8682,24052.0
2022-12-13 10:05:00,251.5,251.59,250.89,251.59,8408.0,239.8778,239.9636,239.2959,239.9636,8408.0
2022-12-13 10:10:00,252.0,252.37,251.66,252.01,23192.0,240.3546,240.7075,240.0304,240.3642,23192.0
2022-12-13 10:15:00,252.08,252.37,251.87,252.09,22539.0,240.4309,240.7075,240.2307,240.4405,22539.0
2022-12-13 10:20:00,252.21,252.36,251.73,252.22,43892.0,240.5549,240.698,240.0971,240.5645,43892.0
2022-12-13 10:25:00,252.13,252.64,251.74,252.04,41534.0,240.4786,240.9651,240.1067,240.3928,41534.0
2022-12-13 10:30:00,252.08,252.5,251.42,252.36,49672.0,240.4309,240.8315,239.8014,240.698,49672.0
2022-12-13 10:35:00,252.48,252.51,250.04,250.04,22787.0,240.8125,240.8411,238.4852,238.4852,22787.0
2022-12-13 10:40:00,250.11,250.28,249.34,249.43,16871.0,238.552,238.7141,237.8176,237.9034,16871.0
2022-12-13 10:45:00,249.6,249.91,248.19,248.2,8996.0,238.0656,238.3612,236.7207,236.7303,8996.0
2022-12-13 10:50:00,248.38,249.02,248.18,248.45,8970.0,236.9019,237.5124,236.7112,236.9687,8970.0
2022-12-13 10:55:00,248.45,248.59,247.86,248.19,9475.0,236.9687,237.1022,236.406,236.7207,9475.0
2022-12-13 11:00:00,248.44,249.24,248.29,248.82,9300.0,236.9592,237.7222,236.8161,237.3216,9300.0
2022-12-13 11:05:00,248.82,249.25,248.79,249.08,16369.0,237.3216,237.7317,237.293,237.5696,16369.0
2022-12-13 11:10:00,249.15,249.66,249.04,249.52,7924.0,237.6363,238.1228,237.5314,237.9893,7924.0
2022-12-13 11:15:00,249.49,249.5,248.78,248.9,14928.0,237.9606,237.9702,237.2834,237.3979,14928.0
2022-12-13 11:20:00,248.88,248.97,248.68,248.69,10657.0,237.3788,237.4647,237.1881,237.1976,10657.0
2022-12-13 11:25:00,248.69,249.18,248.58,248.95,16352.0,237.1976,237.665,237.0927,237.4456,16352.0
2022-12-13 11:30:00,248.94,249.26,248.9,249.07,18475.0,237.4361,237.7413,237.3979,237.56,18475.0
2022-12-13 11:35:00,249.15,249.15,248.47,248.87,16291.0,237.6363,237.6363,236.9878,237.3693,16291.0
2022-12-13 11:40:00,248.92,249.01,248.64,248.83,29698.0,237.417,237.5028,237.1499,237.3311,29698.0
2022-12-13 11:45:00,248.83,248.97,247.66,247.83,20518.0,237.3311,237.4647,236.2152,236.3773,20518.0
2022-12-13 11:50:00,247.81,248.25,247.54,248.25,14630.0,236.3583,236.7779,236.1008,236.7779,14630.0
2022-12-13 11:55:00,248.22,248.29,247.65,248.06,35072.0,236.7493,236.8161,236.2057,236.5967,35072.0
2022-12-13 12:00:00,248.07,248.23,247.87,248.13,8358.0,236.6063,236.7589,236.4155,236.6635,8358.0
2022-12-13 12:05:00,248.06,248.53,247.9,247.9,10777.0,236.5967,237.045,236.4441,236.4441,10777.0
2022-12-13 12:10:00,247.81,247.84,246.79,247.39,16155.0,236.3583,236.3869,235.3854,235.9577,16155.0
2022-12-13 12:15:00,247.36,247.38,245.76,245.77,4346.0,235.9291,235.9481,234.403,234.4125,4346.0
2022-12-13 12:20:00,245.5,246.29,245.5,245.75,8492.0,234.155,234.9085,234.155,234.3935,8492.0
2022-12-13 12:25:00,245.64,245.98,245.39,245.54,8022.0,234.2886,234.6128,234.0501,234.1932,8022.0
2022-12-13 12:30:00,245.43,245.51,244.73,245.03,6329.0,234.0883,234.1646,233.4206,233.7067,6329.0
2022-12-13 12:35:00,244.92,245.39,244.88,245.0,9899.0,233.6018,234.0501,233.5637,233.6781,9899.0
2022-12-13 12:40:00,244.92,245.13,244.25,244.46,6944.0,233.6018,233.8021,232.9628,233.1631,6944.0
2022-12-13 12:45:00,244.48,244.67,243.41,243.44,17208.0,233.1822,233.3634,232.1616,232.1902,17208.0
2022-12-13 12:50:00,243.59,243.79,243.15,243.23,10126.0,232.3333,232.524,231.9136,231.9899,10126.0
2022-12-13 12:55:00,243.1,243.7,243.08,243.67,8005.0,231.8659,232.4382,231.8469,232.4096,8005.0
2022-12-13 13:00:00,243.69,244.92,243.56,244.92,16558.0,232.4287,233.6018,232.3047,233.6018,16558.0
2022-12-13 13:05:00,244.81,246.09,244.81,245.56,46178.0,233.4969,234.7178,233.4969,234.2122,46178.0
2022-12-13 13:10:00,245.56,246.44,245.55,246.18,14873.0,234.2122,235.0516,234.2027,234.8036,14873.0
2022-12-13 13:15:00,246.31,246.81,246.21,246.57,13541.0,234.9276,235.4045,234.8322,235.1756,13541.0
2022-12-13 13:20:00,246.56,246.57,246.18,246.55,17434.0,235.166,235.1756,234.8036,235.1565,17434.0
2022-12-13 13:25:00,246.66,247.4,246.55,247.28,16261.0,235.2614,235.9672,235.1565,235.8528,16261.0
2022-12-13 13:30:00,247.41,247.78,247.04,247.06,9191.0,235.9768,236.3297,235.6239,235.6429,9191.0
2022-12-13 13:35:00,247.05,247.36,246.92,247.36,9883.0,235.6334,235.9291,235.5094,235.9291,9883.0
2022-12-13 13:40:00,247.35,247.75,247.1,247.75,8528.0,235.9195,236.301,235.6811,236.301,8528.0
2022-12-13 13:45:00,247.7,247.71,246.98,246.98,12802.0,236.2534,236.2629,235.5666,235.5666,12802.0
2022-12-13 13:50:00,247.03,247.4,246.79,246.85,11408.0,235.6143,235.9672,235.3854,235.4426,11408.0
2022-12-13 13:55:00,246.88,247.57,246.88,247.47,9732.0,235.4712,236.1294,235.4712,236.034,9732.0
2022-12-13 14:00:00,247.41,247.72,247.22,247.61,15530.0,235.9768,236.2724,235.7955,236.1675,15530.0
2022-12-13 14:05:00,247.62,247.62,247.04,247.23,13322.0,236.1771,236.1771,235.6239,235.8051,13322.0
2022-12-13 14:10:00,247.22,247.72,247.17,247.46,6728.0,235.7955,236.2724,235.7478,236.0244,6728.0
2022-12-13 14:15:00,247.51,248.16,247.45,248.08,35098.0,236.0721,236.6921,236.0149,236.6158,35098.0
2022-12-13 14:20:00,248.1,248.31,247.42,248.3,30894.0,236.6349,236.8352,235.9863,236.8256,30894.0
2022-12-13 14:25:00,248.31,248.79,248.31,248.79,11422.0,236.8352,237.293,236.8352,237.293,11422.0
2022-12-13 14:30:00,248.83,248.88,248.5,248.61,10900.0,237.3311,237.3788,237.0164,237.1213,10900.0
2022-12-13 14:35:00,248.59,249.53,248.57,249.52,43294.0,237.1022,237.9988,237.0832,237.9893,43294.0
2022-12-13 14:40:00,249.56,249.85,249.06,249.4,24655.0,238.0274,238.304,237.5505,237.8748,24655.0
2022-12-13 14:45:00,249.46,249.64,249.01,249.55,56805.0,237.932,238.1037,237.5028,238.0179,56805.0
2022-12-13 14:50:00,249.56,249.64,249.1,249.17,49935.0,238.0274,238.1037,237.5887,237.6554,49935.0
2022-12-13 14:55:00,249.26,249.87,249.17,249.86,26878.0,237.7413,238.3231,237.6554,238.3135,26878.0
2022-12-13 15:00:00,249.83,249.86,247.44,247.68,31038.0,238.2849,238.3135,236.0054,236.2343,31038.0
2022-12-13 15:05:00,247.69,247.81,246.96,247.09,10829.0,236.2438,236.3583,235.5476,235.6715,10829.0
2022-12-13 15:10:00,247.08,247.2,246.49,246.87,16136.0,235.662,235.7765,235.0993,235.4617,16136.0
2022-12-13 15:15:00,246.75,247.82,246.68,247.57,21487.0,235.3473,236.3678,235.2805,236.1294,21487.0
2022-12-13 15:20:00,247.36,247.89,247.11,247.74,38863.0,235.9291,236.4346,235.6906,236.2915,38863.0
2022-12-13 15:25:00,247.71,248.0,247.4,247.86,12579.0,236.2629,236.5395,235.9672,236.406,12579.0
2022-12-13 15:30:00,247.91,248.69,247.87,248.34,22217.0,236.4537,237.1976,236.4155,236.8638,22217.0
2022-12-13 15:35:00,248.36,248.49,247.65,247.67,12375.0,236.8829,237.0068,236.2057,236.2247,12375.0
2022-12-13 15:40:00,247.65,248.22,247.51,248.17,17641.0,236.2057,236.7493,236.0721,236.7016,17641.0
2022-12-13 15:45:00,248.22,248.65,248.15,248.34,36677.0,236.7493,237.1595,236.6826,236.8638,36677.0
2022-12-13 15:50:00,248.38,249.38,248.38,249.11,56954.0,236.9019,237.8557,236.9019,237.5982,56954.0
2022-12-13 15:55:00,249.08,249.14,248.06,248.17,76294.0,237.5696,237.6268,236.5967,236.7016,76294.0
2022-12-14 09:30:00,248.47,249.51,247.89,249.24,45049.0,236.9878,237.9797,236.4346,237.7222,45049.0
2022-12-14 09:35:00,249.1,249.15,247.76,247.76,11735.0,237.5887,237.6363,236.3106,236.3106,11735.0
2022-12-14 09:40:00,247.95,248.93,247.89,248.12,5394.0,236.4918,237.4265,236.4346,236.6539,5394.0
2022-12-14 09:45:00,248.3,249.12,248.3,249.12,6181.0,236.8256,237.6077,236.8256,237.6077,6181.0
2022-12-14 09:50:00,249.21,250.66,249.21,249.94,16720.0,237.6936,239.0766,237.6936,238.3898,16720.0
2022-12-14 09:55:00,249.75,250.66,249.5,250.58,7511.0,238.2086,239.0766,237.9702,239.0003,7511.0
2022-12-14 10:00:00,250.39,250.57,249.79,250.26,7172.0,238.819,238.9907,238.2468,238.6951,7172.0
2022-12-14 10:05:00,250.35,250.9,250.1,250.57,7654.0,238.7809,239.3055,238.5424,238.9907,7654.0
2022-12-14 10:10:00,250.69,251.42,250.69,250.82,7272.0,239.1052,239.8014,239.1052,239.2292,7272.0
2022-12-14 10:15:00,250.66,251.83,250.6,251.7,24602.0,239.0766,240.1925,239.0193,240.0685,24602.0
2022-12-14 10:20:00,251.69,251.98,251.55,251.81,20664.0,240.059,240.3356,239.9254,240.1734,20664.0
2022-12-14 10:25:00,251.8,252.24,251.65,252.02,3292.0,240.1639,240.5836,240.0208,240.3737,3292.0
2022-12-14 10:30:00,252.08,252.54,251.66,252.54,14191.0,240.4309,240.8697,240.0304,240.8697,14191.0
2022-12-14 10:35:00,252.49,252.57,251.91,252.0,6640.0,240.822,240.8983,240.2688,240.3546,6640.0
2022-12-14 10:40:00,252.1,252.23,251.84,252.03,6471.0,240.45,240.574,240.202,240.3833,6471.0
2022-12-14 10:45:00,252.0,252.38,251.78,252.29,7173.0,240.3546,240.7171,240.1448,240.6312,7173.0
2022-12-14 10:50:00,252.23,252.23,251.9,252.07,6867.0,240.574,240.574,240.2593,240.4214,6867.0
2022-12-14 10:55:00,251.99,252.24,251.67,252.23,14547.0,240.3451,240.5836,240.0399,240.574,14547.0
2022-12-14 11:00:00,252.28,252.52,251.76,251.94,8865.0,240.6217,240.8506,240.1257,240.2974,8865.0
2022-12-14 11:05:00,251.89,251.93,250.79,251.12,8374.0,240.2497,240.2879,239.2006,239.5153,8374.0
2022-12-14 11:10:00,251.15,251.47,251.15,251.38,4178.0,239.5439,239.8491,239.5439,239.7633,4178.0
2022-12-14 11:15:00,251.44,251.44,250.83,251.26,14690.0,239.8205,239.8205,239.2387,239.6488,14690.0
2022-12-14 11:20:00,251.23,251.47,251.15,251.36,5821.0,239.6202,239.8491,239.5439,239.7442,5821.0
2022-12-14 11:25:00,251.35,251.42,250.95,251.28,5231.0,239.7347,239.8014,239.3532,239.6679,5231.0
2022-12-14 11:30:00,251.28,251.31,250.88,251.0,20021.0,239.6679,239.6965,239.2864,239.4009,20021.0
2022-12-14 11:35:00,251.15,251.15,250.93,251.11,4828.0,239.5439,239.5439,239.3341,239.5058,4828.0
2022-12-14 11:40:00,251.0,251.51,250.96,251.21,9769.0,239.4009,239.8873,239.3627,239.6012,9769.0
2022-12-14 11:45:00,250.99,251.13,250.89,250.99,7366.0,239.3913,239.5249,239.2959,239.3913,7366.0
2022-12-14 11:50:00,250.89,251.22,250.89,251.02,10803.0,239.2959,239.6107,239.2959,239.4199,10803.0
2022-12-14 11:55:00,250.97,251.12,250.88,251.12,10365.0,239.3722,239.5153,239.2864,239.5153,10365.0
2022-12-14 12:00:00,251.07,251.16,250.87,251.14,8555.0,239.4676,239.5535,239.2769,239.5344,8555.0
2022-12-14 12:05:00,251.05,251.22,251.0,251.22,3111.0,239.4485,239.6107,239.4009,239.6107,3111.0
2022-12-14 12:10:00,251.22,251.26,250.75,250.79,6537.0,239.6107,239.6488,239.1624,239.2006,6537.0
2022-12-14 12:15:00,250.89,251.02,250.58,250.89,10797.0,239.2959,239.4199,239.0003,239.2959,10797.0
2022-12-14 12:20:00,250.85,250.97,250.69,250.91,5521.0,239.2578,239.3722,239.1052,239.315,5521.0
2022-12-14 12:25:00,250.97,251.05,250.55,250.79,6516.0,239.3722,239.4485,238.9717,239.2006,6516.0
2022-12-14 12:30:00,250.87,250.92,250.54,250.64,4676.0,239.2769,239.3246,238.9621,239.0575,4676.0
2022-12-14 12:35:00,250.67,250.83,250.54,250.79,4241.0,239.0861,239.2387,238.9621,239.2006,4241.0
2022-12-14 12:40:00,250.76,250.88,250.59,250.69,5564.0,239.1719,239.2864,239.0098,239.1052,5564.0
2022-12-14 12:45:00,250.53,250.94,250.52,250.82,7604.0,238.9526,239.3436,238.943,239.2292,7604.0
2022-12-14 12:50:00,250.64,250.76,250.6,250.7,2965.0,239.0575,239.1719,239.0193,239.1147,2965.0
2022-12-14 12:55:00,250.72,250.88,250.68,250.88,7098.0,239.1338,239.2864,239.0956,239.2864,7098.0
2022-12-14 13:00:00,251.0,251.11,250.85,251.07,3594.0,239.4009,239.5058,239.2578,239.4676,3594.0
2022-12-14 13:05:00,251.14,251.24,251.02,251.02,2711.0,239.5344,239.6298,239.4199,239.4199,2711.0
2022-12-14 13:10:00,251.08,251.34,251.06,251.09,3840.0,239.4772,239.7251,239.4581,239.4867,3840.0
2022-12-14 13:15:00,251.1,251.12,250.76,250.77,8715.0,239.4962,239.5153,239.1719,239.1815,8715.0
2022-12-14 13:20:00,250.82,250.93,250.76,250.81,3206.0,239.2292,239.3341,239.1719,239.2196,3206.0
2022-12-14 13:25:00,250.88,251.02,250.76,251.01,4504.0,239.2864,239.4199,239.1719,239.4104,4504.0
2022-12-14 13:30:00,251.03,251.28,251.03,251.28,8211.0,239.4295,239.6679,239.4295,239.6679,8211.0
2022-12-14 13:35:00,251.37,251.48,251.19,251.34,9031.0,239.7538,239.8587,239.5821,239.7251,9031.0
2022-12-14 13:40:00,251.43,251.43,250.87,251.01,5296.0,239.811,239.811,239.2769,239.4104,5296.0
2022-12-14 13:45:00,250.97,251.0,250.81,250.94,2366.0,239.3722,239.4009,239.2196,239.3436,2366.0
2022-12-14 13:50:00,250.77,251.42,250.74,251.33,4524.0,239.1815,239.8014,239.1529,239.7156,4524.0
2022-12-14 13:55:00,251.31,251.41,251.08,251.2,7351.0,239.6965,239.7919,239.4772,239.5916,7351.0
2022-12-14 14:00:00,250.8,250.86,248.48,249.61,35820.0,239.2101,239.2673,236.9973,238.0751,35820.0
2022-12-14 14:05:00,249.56,249.56,247.01,247.11,7263.0,238.0274,238.0274,235.5952,235.6906,7263.0
2022-12-14 14:10:00,247.43,248.04,247.3,247.56,15195.0,235.9958,236.5776,235.8718,236.1198,15195.0
2022-12-14 14:15:00,247.35,248.04,247.02,247.98,12422.0,235.9195,236.5776,235.6048,236.5204,12422.0
2022-12-14 14:20:00,247.83,248.39,247.52,247.55,6842.0,236.3773,236.9115,236.0817,236.1103,6842.0
2022-12-14 14:25:00,247.71,248.72,247.55,248.28,16954.0,236.2629,237.2262,236.1103,236.8066,16954.0
2022-12-14 14:30:00,248.03,248.58,246.24,246.24,13126.0,236.5681,237.0927,234.8608,234.8608,13126.0
2022-12-14 14:35:00,246.25,247.82,246.25,247.45,13987.0,234.8704,236.3678,234.8704,236.0149,13987.0
2022-12-14 14:40:00,247.62,250.26,247.37,249.75,23272.0,236.1771,238.6951,235.9386,238.2086,23272.0
2022-12-14 14:45:00,249.75,249.93,247.56,248.5,16646.0,238.2086,238.3803,236.1198,237.0164,16646.0
2022-12-14 14:50:00,248.49,249.2,247.67,248.55,11426.0,237.0068,237.684,236.2247,237.0641,11426.0
2022-12-14 14:55:00,248.65,249.19,248.26,248.63,9469.0,237.1595,237.6745,236.7875,237.1404,9469.0
2022-12-14 15:00:00,248.6,249.9,248.26,249.58,10162.0,237.1118,238.3517,236.7875,238.0465,10162.0
2022-12-14 15:05:00,249.52,249.52,248.65,249.13,10097.0,237.9893,237.9893,237.1595,237.6173,10097.0
2022-12-14 15:10:00,249.23,251.4,249.22,250.52,9129.0,237.7127,239.7824,237.7031,238.943,9129.0
2022-12-14 15:15:00,251.11,251.11,249.1,249.62,11520.0,239.5058,239.5058,237.5887,238.0846,11520.0
2022-12-14 15:20:00,249.6,249.99,249.2,249.78,4939.0,238.0656,238.4375,237.684,238.2372,4939.0
2022-12-14 15:25:00,249.62,249.62,248.56,248.72,6165.0,238.0846,238.0846,237.0736,237.2262,6165.0
2022-12-14 15:30:00,248.29,248.41,247.71,248.38,16133.0,236.8161,236.9305,236.2629,236.9019,16133.0
2022-12-14 15:35:00,248.42,248.73,247.97,248.56,21309.0,236.9401,237.2358,236.5109,237.0736,21309.0
2022-12-14 15:40:00,248.63,249.29,248.36,249.22,14055.0,237.1404,237.7699,236.8829,237.7031,14055.0
2022-12-14 15:45:00,249.12,249.86,248.89,249.86,25843.0,237.6077,238.3135,237.3884,238.3135,25843.0
2022-12-14 15:50:00,249.79,250.43,249.61,250.14,34290.0,238.2468,238.8572,238.0751,238.5806,34290.0
2022-12-14 15:55:00,250.15,250.15,249.12,249.16,94441.0,238.5901,238.5901,237.6077,237.6459,94441.0
2022-12-15 09:30:00,240.65,241.75,239.69,240.78,55661.0,229.5291,230.5783,228.6135,229.6531,55661.0
2022-12-15 09:35:00,240.82,242.16,240.82,241.9,37817.0,229.6913,230.9694,229.6913,230.7214,37817.0
2022-12-15 09:40:00,241.9,243.15,241.73,242.64,23518.0,230.7214,231.9136,230.5592,231.4272,23518.0
2022-12-15 09:45:00,242.42,242.56,240.37,240.54,16712.0,231.2174,231.3509,229.2621,229.4242,16712.0
2022-12-15 09:50:00,240.36,241.3,240.17,240.89,13819.0,229.2526,230.1491,229.0713,229.7581,13819.0
2022-12-15 09:55:00,241.1,241.26,239.65,240.06,24324.0,229.9584,230.111,228.5754,228.9664,24324.0
2022-12-15 10:00:00,240.29,240.29,238.95,238.96,17105.0,229.1858,229.1858,227.9077,227.9172,17105.0
2022-12-15 10:05:00,238.76,240.06,238.73,239.89,14103.0,227.7265,228.9664,227.6979,228.8043,14103.0
2022-12-15 10:10:00,239.81,240.77,239.55,240.56,14371.0,228.728,229.6436,228.48,229.4433,14371.0
2022-12-15 10:15:00,240.56,241.53,240.32,240.79,21965.0,229.4433,230.3685,229.2144,229.6627,21965.0
2022-12-15 10:20:00,240.87,241.01,240.24,240.25,31797.0,229.739,229.8725,229.1381,229.1476,31797.0
2022-12-15 10:25:00,240.27,240.57,239.64,239.75,14665.0,229.1667,229.4528,228.5658,228.6707,14665.0
2022-12-15 10:30:00,239.79,240.0,239.1,239.65,7249.0,228.7089,228.9092,228.0508,228.5754,7249.0
2022-12-15 10:35:00,239.66,239.75,239.37,239.61,6939.0,228.5849,228.6707,228.3083,228.5372,6939.0
2022-12-15 10:40:00,239.63,239.85,239.17,239.29,5851.0,228.5563,228.7661,228.1175,228.232,5851.0
2022-12-15 10:45:00,239.36,239.7,239.05,239.05,5255.0,228.2988,228.6231,228.0031,228.0031,5255.0
2022-12-15 10:50:00,238.94,239.2,238.5,238.5,8519.0,227.8982,228.1462,227.4785,227.4785,8519.0
2022-12-15 10:55:00,238.52,238.52,237.76,238.08,12852.0,227.4976,227.4976,226.7727,227.0779,12852.0
2022-12-15 11:00:00,238.08,238.85,238.08,238.85,7419.0,227.0779,227.8123,227.0779,227.8123,7419.0
2022-12-15 11:05:00,238.81,238.81,238.18,238.18,6341.0,227.7742,227.7742,227.1733,227.1733,6341.0
2022-12-15 11:10:00,238.15,238.24,237.53,237.65,10461.0,227.1447,227.2305,226.5533,226.6678,10461.0
2022-12-15 11:15:00,237.58,238.12,236.93,238.11,22808.0,226.601,227.1161,225.9811,227.1065,22808.0
2022-12-15 11:20:00,238.21,238.58,237.94,238.35,10291.0,227.2019,227.5548,226.9444,227.3354,10291.0
2022-12-15 11:25:00,238.32,238.69,238.27,238.56,5765.0,227.3068,227.6597,227.2591,227.5357,5765.0
2022-12-15 11:30:00,238.67,238.84,238.44,238.84,3627.0,227.6406,227.8028,227.4213,227.8028,3627.0
2022-12-15 11:35:00,238.95,239.23,238.5,239.04,9127.0,227.9077,228.1748,227.4785,227.9935,9127.0
2022-12-15 11:40:00,239.01,239.07,238.62,238.94,10353.0,227.9649,228.0222,227.593,227.8982,10353.0
2022-12-15 11:45:00,238.94,239.42,238.71,238.71,8441.0,227.8982,228.356,227.6788,227.6788,8441.0
2022-12-15 11:50:00,238.67,238.88,238.56,238.82,6047.0,227.6406,227.8409,227.5357,227.7837,6047.0
2022-12-15 11:55:00,238.85,238.86,238.13,238.38,10293.0,227.8123,227.8219,227.1256,227.364,10293.0
2022-12-15 12:00:00,238.47,238.94,238.44,238.7,5658.0,227.4499,227.8982,227.4213,227.6693,5658.0
2022-12-15 12:05:00,238.71,239.07,238.55,238.57,7415.0,227.6788,228.0222,227.5262,227.5453,7415.0
2022-12-15 12:10:00,238.49,238.49,237.89,238.3,10993.0,227.469,227.469,226.8967,227.2877,10993.0
2022-12-15 12:15:00,238.39,239.05,238.39,238.83,8780.0,227.3736,228.0031,227.3736,227.7933,8780.0
2022-12-15 12:20:00,238.83,238.83,238.28,238.46,8710.0,227.7933,227.7933,227.2687,227.4404,8710.0
2022-12-15 12:25:00,238.26,238.68,238.23,238.68,5421.0,227.2496,227.6502,227.221,227.6502,5421.0
2022-12-15 12:30:00,238.71,239.23,238.71,239.23,7930.0,227.6788,228.1748,227.6788,228.1748,7930.0
2022-12-15 12:35:00,239.26,239.35,238.47,238.58,5397.0,228.2034,228.2892,227.4499,227.5548,5397.0
2022-12-15 12:40:00,238.5,238.57,238.31,238.56,3582.0,227.4785,227.5453,227.2973,227.5357,3582.0
2022-12-15 12:45:00,238.53,238.92,238.31,238.92,4500.0,227.5071,227.8791,227.2973,227.8791,4500.0
2022-12-15 12:50:00,238.84,239.3,238.38,238.56,32803.0,227.8028,228.2415,227.364,227.5357,32803.0
2022-12-15 12:55:00,238.59,238.81,238.44,238.62,6240.0,227.5643,227.7742,227.4213,227.593,6240.0
2022-12-15 13:00:00,238.55,238.55,238.33,238.41,3725.0,227.5262,227.5262,227.3164,227.3927,3725.0
2022-12-15 13:05:00,238.38,238.41,237.58,237.76,9462.0,227.364,227.3927,226.601,226.7727,9462.0
2022-12-15 13:10:00,237.82,238.09,237.71,237.88,9092.0,226.8299,227.0875,226.725,226.8872,9092.0
2022-12-15 13:15:00,237.91,238.12,237.74,237.87,8256.0,226.9158,227.1161,226.7536,226.8776,8256.0
2022-12-15 13:20:00,237.84,237.84,237.61,237.7,6349.0,226.849,226.849,226.6296,226.7155,6349.0
2022-12-15 13:25:00,237.7,237.84,237.6,237.8,6599.0,226.7155,226.849,226.6201,226.8109,6599.0
2022-12-15 13:30:00,237.81,238.0,237.6,238.0,5343.0,226.8204,227.0016,226.6201,227.0016,5343.0
2022-12-15 13:35:00,238.02,238.46,237.93,238.46,2730.0,227.0207,227.4404,226.9348,227.4404,2730.0
2022-12-15 13:40:00,238.41,238.49,238.03,238.04,5674.0,227.3927,227.469,227.0302,227.0398,5674.0
2022-12-15 13:45:00,238.05,238.39,238.05,238.31,3541.0,227.0493,227.3736,227.0493,227.2973,3541.0
2022-12-15 13:50:00,238.39,238.47,237.8,238.09,5951.0,227.3736,227.4499,226.8109,227.0875,5951.0
2022-12-15 13:55:00,238.09,238.27,238.09,238.17,3991.0,227.0875,227.2591,227.0875,227.1638,3991.0
2022-12-15 14:00:00,238.17,238.23,237.93,238.01,4721.0,227.1638,227.221,226.9348,227.0111,4721.0
2022-12-15 14:05:00,237.98,238.09,237.63,237.63,8340.0,226.9825,227.0875,226.6487,226.6487,8340.0
2022-12-15 14:10:00,237.63,238.0,237.48,237.96,15741.0,226.6487,227.0016,226.5056,226.9635,15741.0
2022-12-15 14:15:00,237.96,238.14,237.93,237.98,5861.0,226.9635,227.1351,226.9348,226.9825,5861.0
2022-12-15 14:20:00,238.05,238.47,237.94,238.39,9166.0,227.0493,227.4499,226.9444,227.3736,9166.0
2022-12-15 14:25:00,238.44,238.69,238.2,238.63,26723.0,227.4213,227.6597,227.1924,227.6025,26723.0
2022-12-15 14:30:00,238.72,238.89,238.37,238.44,15595.0,227.6883,227.8505,227.3545,227.4213,15595.0
2022-12-15 14:35:00,238.44,239.05,238.28,239.05,7689.0,227.4213,228.0031,227.2687,228.0031,7689.0
2022-12-15 14:40:00,238.87,239.38,238.87,239.38,3415.0,227.8314,228.3178,227.8314,228.3178,3415.0
2022-12-15 14:45:00,239.4,239.4,238.74,239.02,7405.0,228.3369,228.3369,227.7074,227.9745,7405.0
2022-12-15 14:50:00,238.93,239.26,238.63,239.2,5951.0,227.8886,228.2034,227.6025,228.1462,5951.0
2022-12-15 14:55:00,239.01,239.41,239.01,239.37,10693.0,227.9649,228.3465,227.9649,228.3083,10693.0
2022-12-15 15:00:00,239.44,239.64,239.25,239.47,6031.0,228.3751,228.5658,228.1938,228.4037,6031.0
2022-12-15 15:05:00,239.42,239.89,239.28,239.66,25566.0,228.356,228.8043,228.2225,228.5849,25566.0
2022-12-15 15:10:00,239.66,240.08,239.44,239.73,28791.0,228.5849,228.9855,228.3751,228.6517,28791.0
2022-12-15 15:15:00,239.77,240.03,239.56,239.86,15968.0,228.6898,228.9378,228.4895,228.7757,15968.0
2022-12-15 15:20:00,239.75,239.93,239.65,239.93,16471.0,228.6707,228.8424,228.5754,228.8424,16471.0
2022-12-15 15:25:00,239.86,240.33,239.73,240.3,6840.0,228.7757,229.2239,228.6517,229.1953,6840.0
2022-12-15 15:30:00,240.28,240.67,239.93,240.48,19922.0,229.1762,229.5482,228.8424,229.367,19922.0
2022-12-15 15:35:00,240.47,240.57,239.93,240.04,35133.0,229.3575,229.4528,228.8424,228.9473,35133.0
2022-12-15 15:40:00,240.05,240.11,239.6,239.89,32937.0,228.9569,229.0141,228.5277,228.8043,32937.0
2022-12-15 15:45:00,239.85,240.1,239.73,240.09,29174.0,228.7661,229.0046,228.6517,228.995,29174.0
2022-12-15 15:50:00,240.03,240.37,239.94,240.27,48201.0,228.9378,229.2621,228.852,229.1667,48201.0
2022-12-15 15:55:00,240.2,240.86,240.04,240.6,114054.0,229.0999,229.7294,228.9473,229.4815,114054.0
2022-12-16 09:30:00,237.89,239.38,237.75,238.96,235373.0,226.8967,228.3178,226.7632,227.9172,235373.0
2022-12-16 09:35:00,238.9,238.95,237.91,238.14,14871.0,227.86,227.9077,226.9158,227.1351,14871.0
2022-12-16 09:40:00,238.15,238.96,237.53,238.61,23521.0,227.1447,227.9172,226.5533,227.5834,23521.0
2022-12-16 09:45:00,238.94,239.33,238.33,239.21,16090.0,227.8982,228.2701,227.3164,228.1557,16090.0
2022-12-16 09:50:00,239.31,239.47,238.41,238.61,52331.0,228.2511,228.4037,227.3927,227.5834,52331.0
2022-12-16 09:55:00,238.75,239.12,238.4,238.81,10317.0,227.717,228.0699,227.3831,227.7742,10317.0
2022-12-16 10:00:00,238.76,238.86,237.88,238.22,12840.0,227.7265,227.8219,226.8872,227.2114,12840.0
2022-12-16 10:05:00,238.2,238.78,238.19,238.64,19185.0,227.1924,227.7456,227.1828,227.612,19185.0
2022-12-16 10:10:00,238.51,238.55,238.01,238.01,12710.0,227.488,227.5262,227.0111,227.0111,12710.0
2022-12-16 10:15:00,237.87,238.86,237.85,238.79,5847.0,226.8776,227.8219,226.8585,227.7551,5847.0
2022-12-16 10:20:00,238.85,239.05,238.54,238.59,5488.0,227.8123,228.0031,227.5167,227.5643,5488.0
2022-12-16 10:25:00,238.42,238.97,238.38,238.66,8406.0,227.4022,227.9268,227.364,227.6311,8406.0
2022-12-16 10:30:00,238.72,239.13,238.44,238.59,10891.0,227.6883,228.0794,227.4213,227.5643,10891.0
2022-12-16 10:35:00,238.69,239.53,238.68,239.48,8717.0,227.6597,228.4609,227.6502,228.4132,8717.0
2022-12-16 10:40:00,239.43,240.1,239.38,239.91,3962.0,228.3655,229.0046,228.3178,228.8233,3962.0
2022-12-16 10:45:00,239.96,240.14,239.6,239.66,8834.0,228.871,229.0427,228.5277,228.5849,8834.0
2022-12-16 10:50:00,239.7,240.3,239.68,240.21,10541.0,228.6231,229.1953,228.604,229.1095,10541.0
2022-12-16 10:55:00,240.12,240.38,239.66,240.06,36436.0,229.0236,229.2716,228.5849,228.9664,36436.0
2022-12-16 11:00:00,240.19,240.19,239.2,239.2,8108.0,229.0904,229.0904,228.1462,228.1462,8108.0
2022-12-16 11:05:00,239.34,239.46,238.56,238.71,9834.0,228.2797,228.3941,227.5357,227.6788,9834.0
2022-12-16 11:10:00,238.65,239.19,238.19,239.19,7182.0,227.6216,228.1366,227.1828,228.1366,7182.0
2022-12-16 11:15:00,239.12,239.59,239.12,239.5,27117.0,228.0699,228.5181,228.0699,228.4323,27117.0
2022-12-16 11:20:00,239.41,239.66,239.36,239.53,13286.0,228.3465,228.5849,228.2988,228.4609,13286.0
2022-12-16 11:25:00,239.56,239.94,239.09,239.09,7423.0,228.4895,228.852,228.0412,228.0412,7423.0
2022-12-16 11:30:00,239.13,239.44,238.73,238.87,6395.0,228.0794,228.3751,227.6979,227.8314,6395.0
2022-12-16 11:35:00,238.84,239.0,238.53,238.63,6471.0,227.8028,227.9554,227.5071,227.6025,6471.0
2022-12-16 11:40:00,238.67,238.85,238.16,238.18,9000.0,227.6406,227.8123,227.1542,227.1733,9000.0
2022-12-16 11:45:00,238.18,238.28,237.7,237.76,7474.0,227.1733,227.2687,226.7155,226.7727,7474.0
2022-12-16 11:50:00,237.82,237.86,237.63,237.63,7421.0,226.8299,226.8681,226.6487,226.6487,7421.0
2022-12-16 11:55:00,237.6,237.63,237.35,237.48,3319.0,226.6201,226.6487,226.3816,226.5056,3319.0
2022-12-16 12:00:00,237.41,237.5,237.04,237.32,5781.0,226.4389,226.5247,226.086,226.353,5781.0
2022-12-16 12:05:00,237.38,237.76,237.36,237.68,8285.0,226.4103,226.7727,226.3912,226.6964,8285.0
2022-12-16 12:10:00,237.68,237.89,237.45,237.55,5888.0,226.6964,226.8967,226.477,226.5724,5888.0
2022-12-16 12:15:00,237.48,237.53,237.28,237.53,2703.0,226.5056,226.5533,226.3149,226.5533,2703.0
2022-12-16 12:20:00,237.55,237.64,237.33,237.33,7363.0,226.5724,226.6582,226.3626,226.3626,7363.0
2022-12-16 12:25:00,237.38,237.67,237.35,237.56,3651.0,226.4103,226.6869,226.3816,226.5819,3651.0
2022-12-16 12:30:00,237.72,237.8,237.43,237.45,1800.0,226.7345,226.8109,226.458,226.477,1800.0
2022-12-16 12:35:00,237.43,238.31,237.43,238.31,3278.0,226.458,227.2973,226.458,227.2973,3278.0
2022-12-16 12:40:00,238.04,238.05,237.48,237.48,3243.0,227.0398,227.0493,226.5056,226.5056,3243.0
2022-12-16 12:45:00,237.3,237.36,237.17,237.32,2202.0,226.334,226.3912,226.21,226.353,2202.0
2022-12-16 12:50:00,237.3,237.36,237.09,237.11,3309.0,226.334,226.3912,226.1337,226.1527,3309.0
2022-12-16 12:55:00,237.09,237.52,237.09,237.52,4730.0,226.1337,226.5438,226.1337,226.5438,4730.0
2022-12-16 13:00:00,237.56,238.22,237.55,238.03,4558.0,226.5819,227.2114,226.5724,227.0302,4558.0
2022-12-16 13:05:00,238.02,238.57,238.02,238.55,5766.0,227.0207,227.5453,227.0207,227.5262,5766.0
2022-12-16 13:10:00,238.55,238.71,238.47,238.6,12260.0,227.5262,227.6788,227.4499,227.5739,12260.0
2022-12-16 13:15:00,238.68,239.01,238.59,238.94,10352.0,227.6502,227.9649,227.5643,227.8982,10352.0
2022-12-16 13:20:00,239.02,239.22,238.84,239.05,4668.0,227.9745,228.1652,227.8028,228.0031,4668.0
2022-12-16 13:25:00,238.96,239.08,238.76,238.77,27213.0,227.9172,228.0317,227.7265,227.736,27213.0
2022-12-16 13:30:00,238.84,239.52,238.84,239.5,23081.0,227.8028,228.4514,227.8028,228.4323,23081.0
2022-12-16 13:35:00,239.46,239.74,239.41,239.41,6153.0,228.3941,228.6612,228.3465,228.3465,6153.0
2022-12-16 13:40:00,239.49,239.91,239.43,239.91,5026.0,228.4228,228.8233,228.3655,228.8233,5026.0
2022-12-16 13:45:00,239.88,240.33,239.87,240.3,11099.0,228.7947,229.2239,228.7852,229.1953,11099.0
2022-12-16 13:50:00,240.27,240.33,239.19,239.2,12195.0,229.1667,229.2239,228.1366,228.1462,12195.0
2022-12-16 13:55:00,239.29,239.45,238.91,239.18,8528.0,228.232,228.3846,227.8696,228.1271,8528.0
2022-12-16 14:00:00,239.17,239.3,238.93,238.93,6305.0,228.1175,228.2415,227.8886,227.8886,6305.0
2022-12-16 14:05:00,238.97,239.2,238.89,239.02,4809.0,227.9268,228.1462,227.8505,227.9745,4809.0
2022-12-16 14:10:00,238.96,239.16,238.54,238.72,10921.0,227.9172,228.108,227.5167,227.6883,10921.0
2022-12-16 14:15:00,238.74,238.82,238.57,238.65,9892.0,227.7074,227.7837,227.5453,227.6216,9892.0
2022-12-16 14:20:00,238.72,238.75,238.28,238.32,4500.0,227.6883,227.717,227.2687,227.3068,4500.0
2022-12-16 14:25:00,238.32,238.36,238.16,238.17,2325.0,227.3068,227.345,227.1542,227.1638,2325.0
2022-12-16 14:30:00,238.05,238.21,237.86,237.92,14068.0,227.0493,227.2019,226.8681,226.9253,14068.0
2022-12-16 14:35:00,238.04,238.34,237.94,238.18,4837.0,227.0398,227.3259,226.9444,227.1733,4837.0
2022-12-16 14:40:00,238.08,238.55,237.98,238.55,3806.0,227.0779,227.5262,226.9825,227.5262,3806.0
2022-12-16 14:45:00,238.46,239.0,238.45,238.88,7467.0,227.4404,227.9554,227.4308,227.8409,7467.0
2022-12-16 14:50:00,238.94,239.09,238.81,239.03,3718.0,227.8982,228.0412,227.7742,227.984,3718.0
2022-12-16 14:55:00,239.1,239.41,238.79,239.07,25486.0,228.0508,228.3465,227.7551,228.0222,25486.0
2022-12-16 15:00:00,239.08,239.29,238.96,238.96,4452.0,228.0317,228.232,227.9172,227.9172,4452.0
2022-12-16 15:05:00,239.01,239.07,238.47,238.61,3598.0,227.9649,228.0222,227.4499,227.5834,3598.0
2022-12-16 15:10:00,238.51,239.65,238.45,239.65,15964.0,227.488,228.5754,227.4308,228.5754,15964.0
2022-12-16 15:15:00,239.67,240.06,239.67,239.87,8111.0,228.5944,228.9664,228.5944,228.7852,8111.0
2022-12-16 15:20:00,239.97,240.23,239.92,240.15,5097.0,228.8806,229.1286,228.8329,229.0523,5097.0
2022-12-16 15:25:00,240.19,240.38,240.02,240.36,9509.0,229.0904,229.2716,228.9283,229.2526,9509.0
2022-12-16 15:30:00,240.46,240.9,240.4,240.59,11793.0,229.3479,229.7676,229.2907,229.4719,11793.0
2022-12-16 15:35:00,240.57,241.18,240.5,240.98,7511.0,229.4528,230.0347,229.3861,229.8439,7511.0
2022-12-16 15:40:00,240.98,241.22,240.82,240.95,12732.0,229.8439,230.0728,229.6913,229.8153,12732.0
2022-12-16 15:45:00,240.92,241.04,240.32,240.51,20427.0,229.7867,229.9011,229.2144,229.3956,20427.0
2022-12-16 15:50:00,240.45,241.31,239.92,241.3,50987.0,229.3384,230.1586,228.8329,230.1491,50987.0
2022-12-16 15:55:00,241.39,241.52,240.77,240.83,103115.0,230.235,230.3589,229.6436,229.7008,103115.0
2022-12-19 09:30:00,240.46,241.66,239.02,239.71,42094.0,229.3479,230.4925,227.9745,228.6326,42094.0
2022-12-19 09:35:00,239.48,241.3,239.48,241.18,14398.0,228.4132,230.1491,228.4132,230.0347,14398.0
2022-12-19 09:40:00,241.04,241.35,240.4,241.31,5379.0,229.9011,230.1968,229.2907,230.1586,5379.0
2022-12-19 09:45:00,241.31,241.49,240.47,240.86,9815.0,230.1586,230.3303,229.3575,229.7294,9815.0
2022-12-19 09:50:00,240.86,241.18,240.19,240.9,9419.0,229.7294,230.0347,229.0904,229.7676,9419.0
2022-12-19 09:55:00,240.9,240.93,240.39,240.78,5093.0,229.7676,229.7962,229.2812,229.6531,5093.0
2022-12-19 10:00:00,240.68,240.82,240.07,240.07,4548.0,229.5578,229.6913,228.976,228.976,4548.0
2022-12-19 10:05:00,239.96,240.33,239.96,240.2,10582.0,228.871,229.2239,228.871,229.0999,10582.0
2022-12-19 10:10:00,240.36,240.98,240.36,240.83,12101.0,229.2526,229.8439,229.2526,229.7008,12101.0
2022-12-19 10:15:00,240.87,240.97,240.68,240.79,4091.0,229.739,229.8344,229.5578,229.6627,4091.0
2022-12-19 10:20:00,240.7,241.4,240.55,240.76,8633.0,229.5768,230.2445,229.4338,229.6341,8633.0
2022-12-19 10:25:00,240.63,241.08,240.55,240.9,8606.0,229.5101,229.9393,229.4338,229.7676,8606.0
2022-12-19 10:30:00,240.97,240.97,240.51,240.67,3669.0,229.8344,229.8344,229.3956,229.5482,3669.0
2022-12-19 10:35:00,240.68,240.91,240.56,240.64,9225.0,229.5578,229.7771,229.4433,229.5196,9225.0
2022-12-19 10:40:00,240.55,240.81,240.55,240.69,10018.0,229.4338,229.6818,229.4338,229.5673,10018.0
2022-12-19 10:45:00,240.69,240.83,240.66,240.73,6692.0,229.5673,229.7008,229.5387,229.6055,6692.0
2022-12-19 10:50:00,240.73,240.84,240.39,240.4,8971.0,229.6055,229.7104,229.2812,229.2907,8971.0
2022-12-19 10:55:00,240.39,240.4,239.35,239.44,13577.0,229.2812,229.2907,228.2892,228.3751,13577.0
2022-12-19 11:00:00,239.44,239.46,238.8,239.1,15673.0,228.3751,228.3941,227.7646,228.0508,15673.0
2022-12-19 11:05:00,239.25,239.43,239.1,239.42,8726.0,228.1938,228.3655,228.0508,228.356,8726.0
2022-12-19 11:10:00,239.27,239.58,239.25,239.41,9497.0,228.2129,228.5086,228.1938,228.3465,9497.0
2022-12-19 11:15:00,239.27,239.95,239.26,239.87,3777.0,228.2129,228.8615,228.2034,228.7852,3777.0
2022-12-19 11:20:00,239.75,239.8,239.32,239.5,3279.0,228.6707,228.7184,228.2606,228.4323,3279.0
2022-12-19 11:25:00,239.46,239.49,239.28,239.34,1901.0,228.3941,228.4228,228.2225,228.2797,1901.0
2022-12-19 11:30:00,239.3,239.37,238.66,238.76,9273.0,228.2415,228.3083,227.6311,227.7265,9273.0
2022-12-19 11:35:00,238.66,239.12,238.59,238.96,22566.0,227.6311,228.0699,227.5643,227.9172,22566.0
2022-12-19 11:40:00,238.96,238.96,238.43,238.64,9152.0,227.9172,227.9172,227.4117,227.612,9152.0
2022-12-19 11:45:00,238.55,239.0,238.54,238.75,5828.0,227.5262,227.9554,227.5167,227.717,5828.0
2022-12-19 11:50:00,238.84,238.94,238.79,238.84,4564.0,227.8028,227.8982,227.7551,227.8028,4564.0
2022-12-19 11:55:00,238.89,239.31,238.63,239.0,7349.0,227.8505,228.2511,227.6025,227.9554,7349.0
2022-12-19 12:00:00,239.03,239.6,239.02,239.4,3354.0,227.984,228.5277,227.9745,228.3369,3354.0
2022-12-19 12:05:00,239.32,239.57,239.3,239.53,4101.0,228.2606,228.4991,228.2415,228.4609,4101.0
2022-12-19 12:10:00,239.45,239.57,239.37,239.47,8563.0,228.3846,228.4991,228.3083,228.4037,8563.0
2022-12-19 12:15:00,239.43,239.57,239.05,239.11,3920.0,228.3655,228.4991,228.0031,228.0603,3920.0
2022-12-19 12:20:00,239.12,239.12,238.72,238.72,1653.0,228.0699,228.0699,227.6883,227.6883,1653.0
2022-12-19 12:25:00,238.56,238.71,238.33,238.36,1727.0,227.5357,227.6788,227.3164,227.345,1727.0
2022-12-19 12:30:00,238.29,238.31,237.85,237.88,2761.0,227.2782,227.2973,226.8585,226.8872,2761.0
2022-12-19 12:35:00,237.96,238.35,237.96,238.29,5198.0,226.9635,227.3354,226.9635,227.2782,5198.0
2022-12-19 12:40:00,238.31,238.48,238.21,238.48,2794.0,227.2973,227.4594,227.2019,227.4594,2794.0
2022-12-19 12:45:00,238.42,239.15,238.39,239.13,4150.0,227.4022,228.0985,227.3736,228.0794,4150.0
2022-12-19 12:50:00,239.13,239.2,238.86,239.08,4630.0,228.0794,228.1462,227.8219,228.0317,4630.0
2022-12-19 12:55:00,238.83,238.99,238.64,238.66,1804.0,227.7933,227.9459,227.612,227.6311,1804.0
2022-12-19 13:00:00,238.71,238.74,238.46,238.69,1500.0,227.6788,227.7074,227.4404,227.6597,1500.0
2022-12-19 13:05:00,238.71,238.71,238.29,238.3,4125.0,227.6788,227.6788,227.2782,227.2877,4125.0
2022-12-19 13:10:00,238.38,238.5,238.32,238.5,920.0,227.364,227.4785,227.3068,227.4785,920.0
2022-12-19 13:15:00,238.45,238.63,238.41,238.48,2949.0,227.4308,227.6025,227.3927,227.4594,2949.0
2022-12-19 13:20:00,238.61,238.98,238.59,238.91,3250.0,227.5834,227.9363,227.5643,227.8696,3250.0
2022-12-19 13:25:00,238.92,239.0,238.48,238.48,1705.0,227.8791,227.9554,227.4594,227.4594,1705.0
2022-12-19 13:30:00,238.55,238.55,238.04,238.11,1800.0,227.5262,227.5262,227.0398,227.1065,1800.0
2022-12-19 13:35:00,237.94,238.08,237.71,237.86,4792.0,226.9444,227.0779,226.725,226.8681,4792.0
2022-12-19 13:40:00,237.94,237.94,237.24,237.35,4224.0,226.9444,226.9444,226.2767,226.3816,4224.0
2022-12-19 13:45:00,237.44,237.6,237.23,237.23,4395.0,226.4675,226.6201,226.2672,226.2672,4395.0
2022-12-19 13:50:00,237.26,237.37,237.11,237.11,1917.0,226.2958,226.4007,226.1527,226.1527,1917.0
2022-12-19 13:55:00,237.02,237.02,236.7,236.88,6315.0,226.0669,226.0669,225.7617,225.9334,6315.0
2022-12-19 14:00:00,236.75,236.75,236.29,236.29,2558.0,225.8094,225.8094,225.3706,225.3706,2558.0
2022-12-19 14:05:00,236.39,236.86,236.38,236.84,2675.0,225.466,225.9143,225.4565,225.8952,2675.0
2022-12-19 14:10:00,236.74,237.09,236.74,236.84,4294.0,225.7998,226.1337,225.7998,225.8952,4294.0
2022-12-19 14:15:00,236.83,236.83,236.46,236.46,3175.0,225.8857,225.8857,225.5328,225.5328,3175.0
2022-12-19 14:20:00,236.35,236.43,235.95,235.95,7140.0,225.4279,225.5042,225.0463,225.0463,7140.0
2022-12-19 14:25:00,235.9,236.1,235.67,235.7,5072.0,224.9987,225.1894,224.7793,224.8079,5072.0
2022-12-19 14:30:00,235.84,235.97,235.7,235.78,8933.0,224.9414,225.0654,224.8079,224.8842,8933.0
2022-12-19 14:35:00,235.85,235.89,235.29,235.52,7326.0,224.951,224.9891,224.4168,224.6362,7326.0
2022-12-19 14:40:00,235.44,235.44,235.03,235.29,10111.0,224.5599,224.5599,224.1689,224.4168,10111.0
2022-12-19 14:45:00,235.35,235.96,235.33,235.4,8739.0,224.4741,225.0559,224.455,224.5218,8739.0
2022-12-19 14:50:00,235.36,235.37,234.95,235.13,4575.0,224.4836,224.4931,224.0926,224.2642,4575.0
2022-12-19 14:55:00,235.13,235.21,234.9,235.09,7527.0,224.2642,224.3405,224.0449,224.2261,7527.0
2022-12-19 15:00:00,235.09,235.1,234.81,234.96,7544.0,224.2261,224.2356,223.959,224.1021,7544.0
2022-12-19 15:05:00,234.82,235.04,234.68,235.04,4759.0,223.9686,224.1784,223.835,224.1784,4759.0
2022-12-19 15:10:00,235.0,235.23,234.99,235.17,4260.0,224.1402,224.3596,224.1307,224.3024,4260.0
2022-12-19 15:15:00,235.23,235.51,235.18,235.46,4728.0,224.3596,224.6267,224.3119,224.579,4728.0
2022-12-19 15:20:00,235.48,235.85,235.47,235.85,11406.0,224.5981,224.951,224.5885,224.951,11406.0
2022-12-19 15:25:00,235.94,236.51,235.94,236.47,14830.0,225.0368,225.5805,225.0368,225.5423,14830.0
2022-12-19 15:30:00,236.45,236.69,236.06,236.12,11405.0,225.5232,225.7521,225.1513,225.2085,11405.0
2022-12-19 15:35:00,236.15,236.21,235.77,235.8,9956.0,225.2371,225.2943,224.8747,224.9033,9956.0
2022-12-19 15:40:00,235.79,235.96,235.37,235.86,13715.0,224.8937,225.0559,224.4931,224.9605,13715.0
2022-12-19 15:45:00,235.84,236.57,235.84,236.37,23416.0,224.9414,225.6377,224.9414,225.4469,23416.0
2022-12-19 15:50:00,236.42,236.62,236.2,236.24,27223.0,225.4946,225.6854,225.2848,225.3229,27223.0
2022-12-19 15:55:00,236.21,236.66,236.18,236.19,80183.0,225.2943,225.7235,225.2657,225.2753,80183.0
2022-12-20 09:30:00,234.35,236.0,233.5,235.26,39997.0,223.5203,225.094,222.7096,224.3882,39997.0
2022-12-20 09:35:00,235.19,236.56,234.94,235.65,10244.0,224.3215,225.6282,224.083,224.7602,10244.0
2022-12-20 09:40:00,235.54,235.54,233.26,233.46,5474.0,224.6553,224.6553,222.4807,222.6714,5474.0
2022-12-20 09:45:00,233.21,233.24,232.21,233.08,5077.0,222.433,222.4616,221.4792,222.309,5077.0
2022-12-20 09:50:00,233.15,233.25,232.55,233.2,7837.0,222.3757,222.4711,221.8035,222.4234,7837.0
2022-12-20 09:55:00,233.35,235.0,233.35,234.8,6410.0,222.5665,224.1402,222.5665,223.9495,6410.0
2022-12-20 10:00:00,234.68,235.06,234.57,234.97,6106.0,223.835,224.1975,223.7301,224.1116,6106.0
2022-12-20 10:05:00,235.01,235.47,234.58,234.58,8803.0,224.1498,224.5885,223.7397,223.7397,8803.0
2022-12-20 10:10:00,234.69,234.85,234.36,234.49,10243.0,223.8446,223.9972,223.5298,223.6538,10243.0
2022-12-20 10:15:00,234.39,234.8,233.94,234.12,5978.0,223.5584,223.9495,223.1292,223.3009,5978.0
2022-12-20 10:20:00,234.37,234.99,234.13,234.69,4583.0,223.5394,224.1307,223.3104,223.8446,4583.0
2022-12-20 10:25:00,234.63,234.83,234.39,234.81,5449.0,223.7873,223.9781,223.5584,223.959,5449.0
2022-12-20 10:30:00,234.97,235.78,234.97,235.73,4199.0,224.1116,224.8842,224.1116,224.8365,4199.0
2022-12-20 10:35:00,235.65,236.0,235.43,236.0,3034.0,224.7602,225.094,224.5504,225.094,3034.0
2022-12-20 10:40:00,235.71,235.87,235.58,235.64,2594.0,224.8174,224.97,224.6934,224.7507,2594.0
2022-12-20 10:45:00,235.8,235.8,235.36,235.52,4628.0,224.9033,224.9033,224.4836,224.6362,4628.0
2022-12-20 10:50:00,235.53,235.66,235.3,235.4,4300.0,224.6458,224.7697,224.4264,224.5218,4300.0
2022-12-20 10:55:00,235.43,235.59,235.0,235.0,3772.0,224.5504,224.703,224.1402,224.1402,3772.0
2022-12-20 11:00:00,235.14,235.14,234.78,235.02,4848.0,224.2738,224.2738,223.9304,224.1593,4848.0
2022-12-20 11:05:00,234.78,234.99,234.63,234.63,4865.0,223.9304,224.1307,223.7873,223.7873,4865.0
2022-12-20 11:10:00,234.61,234.61,234.11,234.14,5359.0,223.7683,223.7683,223.2914,223.32,5359.0
2022-12-20 11:15:00,234.04,234.07,233.36,233.66,6660.0,223.2246,223.2532,222.576,222.8622,6660.0
2022-12-20 11:20:00,233.66,233.98,233.38,233.98,3931.0,222.8622,223.1674,222.5951,223.1674,3931.0
2022-12-20 11:25:00,234.04,234.04,233.44,233.61,5393.0,223.2246,223.2246,222.6523,222.8145,5393.0
2022-12-20 11:30:00,233.65,233.72,233.47,233.63,5902.0,222.8526,222.9194,222.6809,222.8336,5902.0
2022-12-20 11:35:00,233.64,233.73,233.24,233.42,3916.0,222.8431,222.9289,222.4616,222.6333,3916.0
2022-12-20 11:40:00,233.34,234.53,233.19,234.52,15989.0,222.557,223.692,222.4139,223.6824,15989.0
2022-12-20 11:45:00,234.51,234.91,234.51,234.88,19757.0,223.6729,224.0544,223.6729,224.0258,19757.0
2022-12-20 11:50:00,234.9,235.1,234.86,235.05,10139.0,224.0449,224.2356,224.0067,224.1879,10139.0
2022-12-20 11:55:00,235.04,235.17,234.92,235.04,8310.0,224.1784,224.3024,224.0639,224.1784,8310.0
2022-12-20 12:00:00,235.04,235.21,234.96,235.07,9425.0,224.1784,224.3405,224.1021,224.207,9425.0
2022-12-20 12:05:00,235.08,235.44,235.08,235.27,4843.0,224.2165,224.5599,224.2165,224.3978,4843.0
2022-12-20 12:10:00,235.27,235.28,234.61,234.62,6175.0,224.3978,224.4073,223.7683,223.7778,6175.0
2022-12-20 12:15:00,234.64,234.72,234.42,234.72,3873.0,223.7969,223.8732,223.587,223.8732,3873.0
2022-12-20 12:20:00,234.6,234.96,234.6,234.94,4800.0,223.7587,224.1021,223.7587,224.083,4800.0
2022-12-20 12:25:00,234.94,235.06,234.69,234.73,3149.0,224.083,224.1975,223.8446,223.8827,3149.0
2022-12-20 12:30:00,234.62,234.79,234.36,234.36,4543.0,223.7778,223.9399,223.5298,223.5298,4543.0
2022-12-20 12:35:00,234.35,234.64,234.34,234.48,4638.0,223.5203,223.7969,223.5107,223.6443,4638.0
2022-12-20 12:40:00,234.55,235.14,234.55,235.07,4364.0,223.711,224.2738,223.711,224.207,4364.0
2022-12-20 12:45:00,235.0,235.13,234.9,235.08,3354.0,224.1402,224.2642,224.0449,224.2165,3354.0
2022-12-20 12:50:00,235.03,235.28,234.99,235.2,3708.0,224.1689,224.4073,224.1307,224.331,3708.0
2022-12-20 12:55:00,235.16,235.46,235.16,235.2,4772.0,224.2929,224.579,224.2929,224.331,4772.0
2022-12-20 13:00:00,235.35,235.65,235.23,235.23,3182.0,224.4741,224.7602,224.3596,224.3596,3182.0
2022-12-20 13:05:00,235.27,235.27,234.95,235.0,5016.0,224.3978,224.3978,224.0926,224.1402,5016.0
2022-12-20 13:10:00,234.89,234.97,234.7,234.86,2832.0,224.0353,224.1116,223.8541,224.0067,2832.0
2022-12-20 13:15:00,234.9,235.17,234.78,234.78,5261.0,224.0449,224.3024,223.9304,223.9304,5261.0
2022-12-20 13:20:00,234.75,234.85,234.71,234.75,1701.0,223.9018,223.9972,223.8636,223.9018,1701.0
2022-12-20 13:25:00,234.84,235.24,234.84,235.14,6042.0,223.9876,224.3692,223.9876,224.2738,6042.0
2022-12-20 13:30:00,235.15,235.55,235.15,235.43,6272.0,224.2833,224.6648,224.2833,224.5504,6272.0
2022-12-20 13:35:00,235.48,235.6,235.29,235.51,7354.0,224.5981,224.7125,224.4168,224.6267,7354.0
2022-12-20 13:40:00,235.68,235.68,235.34,235.61,3896.0,224.7888,224.7888,224.4645,224.7221,3896.0
2022-12-20 13:45:00,235.58,235.63,235.41,235.56,3856.0,224.6934,224.7411,224.5313,224.6744,3856.0
2022-12-20 13:50:00,235.55,235.59,235.36,235.52,3955.0,224.6648,224.703,224.4836,224.6362,3955.0
2022-12-20 13:55:00,235.52,235.57,235.32,235.46,5856.0,224.6362,224.6839,224.4455,224.579,5856.0
2022-12-20 14:00:00,235.39,236.19,235.39,236.11,6705.0,224.5122,225.2753,224.5122,225.199,6705.0
2022-12-20 14:05:00,236.13,236.51,235.92,236.49,6858.0,225.218,225.5805,225.0177,225.5614,6858.0
2022-12-20 14:10:00,236.59,237.17,236.59,237.13,5149.0,225.6568,226.21,225.6568,226.1718,5149.0
2022-12-20 14:15:00,237.13,237.16,236.74,236.98,4811.0,226.1718,226.2004,225.7998,226.0287,4811.0
2022-12-20 14:20:00,237.04,237.24,236.89,236.96,10635.0,226.086,226.2767,225.9429,226.0097,10635.0
2022-12-20 14:25:00,236.82,236.94,236.43,236.51,6398.0,225.8761,225.9906,225.5042,225.5805,6398.0
2022-12-20 14:30:00,236.56,236.56,236.33,236.47,4341.0,225.6282,225.6282,225.4088,225.5423,4341.0
2022-12-20 14:35:00,236.35,236.41,235.92,236.08,6446.0,225.4279,225.4851,225.0177,225.1703,6446.0
2022-12-20 14:40:00,236.11,236.11,235.67,235.69,3267.0,225.199,225.199,224.7793,224.7984,3267.0
2022-12-20 14:45:00,235.7,235.91,235.69,235.73,2827.0,224.8079,225.0082,224.7984,224.8365,2827.0
2022-12-20 14:50:00,235.52,235.76,235.51,235.75,3870.0,224.6362,224.8651,224.6267,224.8556,3870.0
2022-12-20 14:55:00,235.77,235.82,235.61,235.82,2458.0,224.8747,224.9224,224.7221,224.9224,2458.0
2022-12-20 15:00:00,235.79,235.83,235.44,235.68,8169.0,224.8937,224.9319,224.5599,224.7888,8169.0
2022-12-20 15:05:00,235.76,235.92,235.63,235.64,5981.0,224.8651,225.0177,224.7411,224.7507,5981.0
2022-12-20 15:10:00,235.73,236.27,235.55,236.22,23130.0,224.8365,225.3516,224.6648,225.3039,23130.0
2022-12-20 15:15:00,236.3,237.01,236.3,236.93,19207.0,225.3802,226.0574,225.3802,225.9811,19207.0
2022-12-20 15:20:00,236.96,236.99,236.78,236.91,11003.0,226.0097,226.0383,225.838,225.962,11003.0
2022-12-20 15:25:00,236.92,237.67,236.92,237.55,11025.0,225.9715,226.6869,225.9715,226.5724,11025.0
2022-12-20 15:30:00,237.56,237.83,237.49,237.66,10617.0,226.5819,226.8395,226.5152,226.6773,10617.0
2022-12-20 15:35:00,237.64,238.4,237.64,238.4,16296.0,226.6582,227.3831,226.6582,227.3831,16296.0
2022-12-20 15:40:00,238.35,238.38,237.86,237.94,24675.0,227.3354,227.364,226.8681,226.9444,24675.0
2022-12-20 15:45:00,237.98,238.21,237.49,238.19,38845.0,226.9825,227.2019,226.5152,227.1828,38845.0
2022-12-20 15:50:00,238.11,238.42,237.94,238.09,36020.0,227.1065,227.4022,226.9444,227.0875,36020.0
2022-12-20 15:55:00,238.08,238.19,237.6,237.6,118588.0,227.0779,227.1828,226.6201,226.6201,118588.0
2022-12-21 09:30:00,241.14,244.08,240.01,243.2,67709.0,229.9965,232.8006,228.9187,231.9613,67709.0
2022-12-21 09:35:00,243.23,244.7,242.8,244.66,26878.0,231.9899,233.392,231.5798,233.3538,26878.0
2022-12-21 09:40:00,244.45,247.48,244.35,246.92,43769.0,233.1535,236.0435,233.0582,235.5094,43769.0
2022-12-21 09:45:00,246.9,247.8,246.56,247.5,20002.0,235.4903,236.3487,235.166,236.0626,20002.0
2022-12-21 09:50:00,247.62,248.17,246.88,247.19,24922.0,236.1771,236.7016,235.4712,235.7669,24922.0
2022-12-21 09:55:00,247.28,247.63,246.16,246.58,29193.0,235.8528,236.1866,234.7845,235.1851,29193.0
2022-12-21 10:00:00,246.7,247.56,246.45,246.98,13030.0,235.2996,236.1198,235.0611,235.5666,13030.0
2022-12-21 10:05:00,247.03,247.64,246.9,247.14,9918.0,235.6143,236.1961,235.4903,235.7192,9918.0
2022-12-21 10:10:00,247.24,247.3,246.79,246.8,9548.0,235.8146,235.8718,235.3854,235.3949,9548.0
2022-12-21 10:15:00,246.79,247.86,246.63,247.52,16817.0,235.3854,236.406,235.2328,236.0817,16817.0
2022-12-21 10:20:00,247.66,247.79,246.81,247.0,5478.0,236.2152,236.3392,235.4045,235.5857,5478.0
2022-12-21 10:25:00,247.0,247.11,246.48,246.61,34231.0,235.5857,235.6906,235.0897,235.2137,34231.0
2022-12-21 10:30:00,246.72,246.72,245.59,246.47,11071.0,235.3186,235.3186,234.2409,235.0802,11071.0
2022-12-21 10:35:00,246.43,246.7,246.09,246.7,7976.0,235.042,235.2996,234.7178,235.2996,7976.0
2022-12-21 10:40:00,246.78,247.09,246.26,246.53,37010.0,235.3759,235.6715,234.8799,235.1374,37010.0
2022-12-21 10:45:00,246.46,246.61,246.14,246.53,9949.0,235.0707,235.2137,234.7654,235.1374,9949.0
2022-12-21 10:50:00,246.58,246.58,245.35,245.41,29812.0,235.1851,235.1851,234.012,234.0692,29812.0
2022-12-21 10:55:00,245.61,245.65,244.91,244.99,6551.0,234.2599,234.2981,233.5923,233.6686,6551.0
2022-12-21 11:00:00,245.0,245.87,244.9,245.87,8155.0,233.6781,234.5079,233.5827,234.5079,8155.0
2022-12-21 11:05:00,245.78,245.78,244.92,245.18,7983.0,234.4221,234.4221,233.6018,233.8498,7983.0
2022-12-21 11:10:00,245.19,245.77,245.11,245.68,37859.0,233.8593,234.4125,233.783,234.3267,37859.0
2022-12-21 11:15:00,245.71,245.88,245.47,245.79,7951.0,234.3553,234.5175,234.1264,234.4316,7951.0
2022-12-21 11:20:00,245.68,245.68,244.9,245.06,5850.0,234.3267,234.3267,233.5827,233.7354,5850.0
2022-12-21 11:25:00,245.18,245.22,244.49,244.49,3514.0,233.8498,233.888,233.1917,233.1917,3514.0
2022-12-21 11:30:00,244.46,244.65,244.32,244.48,5279.0,233.1631,233.3443,233.0296,233.1822,5279.0
2022-12-21 11:35:00,244.49,244.55,243.83,244.53,12402.0,233.1917,233.2489,232.5622,233.2298,12402.0
2022-12-21 11:40:00,244.58,244.58,243.97,244.14,5426.0,233.2775,233.2775,232.6957,232.8579,5426.0
2022-12-21 11:45:00,244.2,244.2,243.12,243.19,30560.0,232.9151,232.9151,231.885,231.9518,30560.0
2022-12-21 11:50:00,243.22,244.01,243.22,243.8,7631.0,231.9804,232.7339,231.9804,232.5336,7631.0
2022-12-21 11:55:00,243.81,244.27,243.72,243.78,5938.0,232.5431,232.9819,232.4573,232.5145,5938.0
2022-12-21 12:00:00,243.78,243.89,243.6,243.89,5582.0,232.5145,232.6194,232.3428,232.6194,5582.0
2022-12-21 12:05:00,243.89,244.15,243.83,243.87,5528.0,232.6194,232.8674,232.5622,232.6003,5528.0
2022-12-21 12:10:00,243.9,243.9,243.44,243.61,2738.0,232.629,232.629,232.1902,232.3524,2738.0
2022-12-21 12:15:00,243.53,243.53,243.2,243.39,7910.0,232.2761,232.2761,231.9613,232.1425,7910.0
2022-12-21 12:20:00,243.46,243.78,243.46,243.66,4135.0,232.2093,232.5145,232.2093,232.4001,4135.0
2022-12-21 12:25:00,243.61,243.86,243.49,243.49,6001.0,232.3524,232.5908,232.2379,232.2379,6001.0
2022-12-21 12:30:00,243.53,243.71,243.45,243.48,6273.0,232.2761,232.4477,232.1998,232.2284,6273.0
2022-12-21 12:35:00,243.41,243.41,243.1,243.16,3290.0,232.1616,232.1616,231.8659,231.9232,3290.0
2022-12-21 12:40:00,243.27,243.8,243.06,243.39,5715.0,232.0281,232.5336,231.8278,232.1425,5715.0
2022-12-21 12:45:00,243.34,243.85,243.26,243.72,11482.0,232.0948,232.5813,232.0185,232.4573,11482.0
2022-12-21 12:50:00,243.72,243.82,243.45,243.52,8186.0,232.4573,232.5527,232.1998,232.2665,8186.0
2022-12-21 12:55:00,243.58,243.9,243.43,243.84,5124.0,232.3237,232.629,232.1807,232.5717,5124.0
2022-12-21 13:00:00,243.83,244.37,243.77,244.37,4302.0,232.5622,233.0772,232.505,233.0772,4302.0
2022-12-21 13:05:00,244.27,244.53,244.14,244.21,5481.0,232.9819,233.2298,232.8579,232.9246,5481.0
2022-12-21 13:10:00,244.21,244.21,243.72,243.73,16192.0,232.9246,232.9246,232.4573,232.4668,16192.0
2022-12-21 13:15:00,243.73,243.96,243.68,243.84,8021.0,232.4668,232.6862,232.4191,232.5717,8021.0
2022-12-21 13:20:00,243.84,244.05,243.47,243.56,7694.0,232.5717,232.772,232.2188,232.3047,7694.0
2022-12-21 13:25:00,243.62,243.64,243.45,243.53,6592.0,232.3619,232.381,232.1998,232.2761,6592.0
2022-12-21 13:30:00,243.53,243.84,243.45,243.83,7493.0,232.2761,232.5717,232.1998,232.5622,7493.0
2022-12-21 13:35:00,243.68,243.8,243.63,243.71,1806.0,232.4191,232.5336,232.3714,232.4477,1806.0
2022-12-21 13:40:00,243.65,243.79,243.36,243.46,4515.0,232.3905,232.524,232.1139,232.2093,4515.0
2022-12-21 13:45:00,243.56,243.83,243.54,243.69,1569.0,232.3047,232.5622,232.2856,232.4287,1569.0
2022-12-21 13:50:00,243.58,244.07,243.58,244.06,6584.0,232.3237,232.7911,232.3237,232.7816,6584.0
2022-12-21 13:55:00,244.06,244.11,243.98,243.98,1711.0,232.7816,232.8293,232.7053,232.7053,1711.0
2022-12-21 14:00:00,244.03,244.41,243.98,244.12,4912.0,232.753,233.1154,232.7053,232.8388,4912.0
2022-12-21 14:05:00,244.12,244.41,244.01,244.33,12796.0,232.8388,233.1154,232.7339,233.0391,12796.0
2022-12-21 14:10:00,244.26,244.62,244.17,244.61,5824.0,232.9723,233.3157,232.8865,233.3062,5824.0
2022-12-21 14:15:00,244.54,244.6,244.34,244.45,4068.0,233.2394,233.2966,233.0486,233.1535,4068.0
2022-12-21 14:20:00,244.47,244.47,244.12,244.12,3279.0,233.1726,233.1726,232.8388,232.8388,3279.0
2022-12-21 14:25:00,244.11,244.36,244.1,244.31,7542.0,232.8293,233.0677,232.8197,233.02,7542.0
2022-12-21 14:30:00,244.28,244.47,244.24,244.47,3414.0,232.9914,233.1726,232.9532,233.1726,3414.0
2022-12-21 14:35:00,244.41,244.41,243.98,244.06,5102.0,233.1154,233.1154,232.7053,232.7816,5102.0
2022-12-21 14:40:00,244.0,244.02,243.74,244.02,7852.0,232.7243,232.7434,232.4764,232.7434,7852.0
2022-12-21 14:45:00,243.82,244.04,243.7,243.7,3408.0,232.5527,232.7625,232.4382,232.4382,3408.0
2022-12-21 14:50:00,243.75,243.94,243.58,243.94,8707.0,232.4859,232.6671,232.3237,232.6671,8707.0
2022-12-21 14:55:00,243.85,244.13,243.85,244.13,2414.0,232.5813,232.8483,232.5813,232.8483,2414.0
2022-12-21 15:00:00,244.08,244.6,244.07,244.45,4864.0,232.8006,233.2966,232.7911,233.1535,4864.0
2022-12-21 15:05:00,244.56,244.57,244.19,244.19,4111.0,233.2585,233.268,232.9056,232.9056,4111.0
2022-12-21 15:10:00,244.28,244.58,244.23,244.52,2901.0,232.9914,233.2775,232.9437,233.2203,2901.0
2022-12-21 15:15:00,244.67,244.74,244.45,244.72,13115.0,233.3634,233.4301,233.1535,233.4111,13115.0
2022-12-21 15:20:00,244.75,244.88,244.63,244.73,7414.0,233.4397,233.5637,233.3252,233.4206,7414.0
2022-12-21 15:25:00,244.67,245.0,244.64,244.68,18431.0,233.3634,233.6781,233.3348,233.3729,18431.0
2022-12-21 15:30:00,244.63,244.76,244.61,244.64,5828.0,233.3252,233.4492,233.3062,233.3348,5828.0
2022-12-21 15:35:00,244.66,244.87,244.57,244.74,16098.0,233.3538,233.5541,233.268,233.4301,16098.0
2022-12-21 15:40:00,244.78,244.99,244.33,244.45,31034.0,233.4683,233.6686,233.0391,233.1535,31034.0
2022-12-21 15:45:00,244.5,244.61,244.17,244.24,73146.0,233.2012,233.3062,232.8865,232.9532,73146.0
2022-12-21 15:50:00,244.16,244.3,243.69,244.2,52359.0,232.8769,233.0105,232.4287,232.9151,52359.0
2022-12-21 15:55:00,244.18,244.28,243.82,243.86,115125.0,232.896,232.9914,232.5527,232.5908,115125.0
2022-12-22 09:30:00,240.22,240.65,238.51,239.03,33553.0,229.119,229.5291,227.488,227.984,33553.0
2022-12-22 09:35:00,239.27,240.53,238.89,239.34,10430.0,228.2129,229.4147,227.8505,228.2797,10430.0
2022-12-22 09:40:00,239.45,240.93,239.45,240.93,4421.0,228.3846,229.7962,228.3846,229.7962,4421.0
2022-12-22 09:45:00,240.68,240.68,239.76,239.92,16221.0,229.5578,229.5578,228.6803,228.8329,16221.0
2022-12-22 09:50:00,240.05,240.13,239.7,240.01,8882.0,228.9569,229.0332,228.6231,228.9187,8882.0
2022-12-22 09:55:00,239.91,240.4,239.69,240.34,17444.0,228.8233,229.2907,228.6135,229.2335,17444.0
2022-12-22 10:00:00,240.12,240.48,239.33,239.73,11191.0,229.0236,229.367,228.2701,228.6517,11191.0
2022-12-22 10:05:00,239.74,239.75,239.21,239.27,8609.0,228.6612,228.6707,228.1557,228.2129,8609.0
2022-12-22 10:10:00,239.38,239.38,238.68,238.76,6470.0,228.3178,228.3178,227.6502,227.7265,6470.0
2022-12-22 10:15:00,238.77,239.14,238.76,239.11,4661.0,227.736,228.0889,227.7265,228.0603,4661.0
2022-12-22 10:20:00,239.16,239.46,239.01,239.34,5393.0,228.108,228.3941,227.9649,228.2797,5393.0
2022-12-22 10:25:00,239.34,239.68,239.32,239.65,5174.0,228.2797,228.604,228.2606,228.5754,5174.0
2022-12-22 10:30:00,239.65,239.65,239.31,239.54,4718.0,228.5754,228.5754,228.2511,228.4704,4718.0
2022-12-22 10:35:00,239.68,240.25,239.5,240.19,13825.0,228.604,229.1476,228.4323,229.0904,13825.0
2022-12-22 10:40:00,240.2,240.77,240.06,240.7,11382.0,229.0999,229.6436,228.9664,229.5768,11382.0
2022-12-22 10:45:00,240.7,241.34,240.48,241.16,10103.0,229.5768,230.1873,229.367,230.0156,10103.0
2022-12-22 10:50:00,241.16,241.79,241.08,241.79,10828.0,230.0156,230.6165,229.9393,230.6165,10828.0
2022-12-22 10:55:00,241.88,241.92,241.09,241.37,12846.0,230.7023,230.7405,229.9488,230.2159,12846.0
2022-12-22 11:00:00,241.37,241.66,241.18,241.66,5442.0,230.2159,230.4925,230.0347,230.4925,5442.0
2022-12-22 11:05:00,241.66,241.71,240.84,240.89,3116.0,230.4925,230.5402,229.7104,229.7581,3116.0
2022-12-22 11:10:00,240.88,240.95,240.6,240.88,3449.0,229.7485,229.8153,229.4815,229.7485,3449.0
2022-12-22 11:15:00,240.82,241.16,240.74,240.86,2675.0,229.6913,230.0156,229.615,229.7294,2675.0
2022-12-22 11:20:00,240.94,241.03,240.81,240.98,2143.0,229.8057,229.8916,229.6818,229.8439,2143.0
2022-12-22 11:25:00,240.86,241.15,240.86,241.03,8114.0,229.7294,230.006,229.7294,229.8916,8114.0
2022-12-22 11:30:00,241.03,241.26,240.97,241.19,7021.0,229.8916,230.111,229.8344,230.0442,7021.0
2022-12-22 11:35:00,241.18,241.3,240.95,241.12,8105.0,230.0347,230.1491,229.8153,229.9774,8105.0
2022-12-22 11:40:00,240.97,241.37,240.7,241.3,5439.0,229.8344,230.2159,229.5768,230.1491,5439.0
2022-12-22 11:45:00,241.13,241.37,240.96,241.23,4893.0,229.987,230.2159,229.8248,230.0823,4893.0
2022-12-22 11:50:00,241.08,241.29,240.61,240.78,3225.0,229.9393,230.1396,229.491,229.6531,3225.0
2022-12-22 11:55:00,240.74,240.94,240.7,240.94,2972.0,229.615,229.8057,229.5768,229.8057,2972.0
2022-12-22 12:00:00,240.91,240.91,240.22,240.22,1908.0,229.7771,229.7771,229.119,229.119,1908.0
2022-12-22 12:05:00,240.23,240.78,240.23,240.64,5964.0,229.1286,229.6531,229.1286,229.5196,5964.0
2022-12-22 12:10:00,240.74,240.78,240.53,240.57,1584.0,229.615,229.6531,229.4147,229.4528,1584.0
2022-12-22 12:15:00,240.5,240.56,240.32,240.39,3123.0,229.3861,229.4433,229.2144,229.2812,3123.0
2022-12-22 12:20:00,240.4,240.41,239.94,240.0,11890.0,229.2907,229.3002,228.852,228.9092,11890.0
2022-12-22 12:25:00,239.94,240.04,239.44,239.44,3475.0,228.852,228.9473,228.3751,228.3751,3475.0
2022-12-22 12:30:00,239.54,239.66,239.39,239.66,2927.0,228.4704,228.5849,228.3274,228.5849,2927.0
2022-12-22 12:35:00,239.67,239.83,239.6,239.69,5600.0,228.5944,228.747,228.5277,228.6135,5600.0
2022-12-22 12:40:00,239.61,239.81,239.56,239.81,1831.0,228.5372,228.728,228.4895,228.728,1831.0
2022-12-22 12:45:00,239.81,240.54,239.79,240.54,7936.0,228.728,229.4242,228.7089,229.4242,7936.0
2022-12-22 12:50:00,240.49,240.54,240.11,240.19,2535.0,229.3765,229.4242,229.0141,229.0904,2535.0
2022-12-22 12:55:00,240.12,240.2,239.94,240.07,4787.0,229.0236,229.0999,228.852,228.976,4787.0
2022-12-22 13:00:00,240.06,240.07,239.68,239.77,8974.0,228.9664,228.976,228.604,228.6898,8974.0
2022-12-22 13:05:00,239.86,239.97,239.53,239.76,4535.0,228.7757,228.8806,228.4609,228.6803,4535.0
2022-12-22 13:10:00,239.89,239.89,239.55,239.65,4071.0,228.8043,228.8043,228.48,228.5754,4071.0
2022-12-22 13:15:00,239.43,239.44,239.19,239.2,1882.0,228.3655,228.3751,228.1366,228.1462,1882.0
2022-12-22 13:20:00,239.2,239.23,238.91,239.0,7508.0,228.1462,228.1748,227.8696,227.9554,7508.0
2022-12-22 13:25:00,238.81,239.01,238.8,238.8,1633.0,227.7742,227.9649,227.7646,227.7646,1633.0
2022-12-22 13:30:00,238.87,238.87,238.36,238.52,9277.0,227.8314,227.8314,227.345,227.4976,9277.0
2022-12-22 13:35:00,238.5,238.7,238.39,238.7,4110.0,227.4785,227.6693,227.3736,227.6693,4110.0
2022-12-22 13:40:00,238.7,239.24,238.69,239.24,4748.0,227.6693,228.1843,227.6597,228.1843,4748.0
2022-12-22 13:45:00,239.27,239.74,239.27,239.62,10759.0,228.2129,228.6612,228.2129,228.5467,10759.0
2022-12-22 13:50:00,239.7,239.91,239.59,239.91,10991.0,228.6231,228.8233,228.5181,228.8233,10991.0
2022-12-22 13:55:00,239.81,240.07,239.43,240.06,7687.0,228.728,228.976,228.3655,228.9664,7687.0
2022-12-22 14:00:00,240.04,240.38,239.77,239.96,5480.0,228.9473,229.2716,228.6898,228.871,5480.0
2022-12-22 14:05:00,239.83,240.1,239.83,239.86,2328.0,228.747,229.0046,228.747,228.7757,2328.0
2022-12-22 14:10:00,239.97,240.63,239.97,240.43,4253.0,228.8806,229.5101,228.8806,229.3193,4253.0
2022-12-22 14:15:00,240.42,240.51,240.11,240.12,4637.0,229.3098,229.3956,229.0141,229.0236,4637.0
2022-12-22 14:20:00,240.15,240.31,239.83,240.21,2713.0,229.0523,229.2049,228.747,229.1095,2713.0
2022-12-22 14:25:00,240.24,240.36,240.06,240.34,8369.0,229.1381,229.2526,228.9664,229.2335,8369.0
2022-12-22 14:30:00,240.25,240.41,240.18,240.34,3734.0,229.1476,229.3002,229.0809,229.2335,3734.0
2022-12-22 14:35:00,240.29,240.46,239.88,240.02,3991.0,229.1858,229.3479,228.7947,228.9283,3991.0
2022-12-22 14:40:00,240.13,240.2,239.82,240.0,2107.0,229.0332,229.0999,228.7375,228.9092,2107.0
2022-12-22 14:45:00,240.0,240.64,240.0,240.64,5829.0,228.9092,229.5196,228.9092,229.5196,5829.0
2022-12-22 14:50:00,240.64,241.19,240.64,241.15,4550.0,229.5196,230.0442,229.5196,230.006,4550.0
2022-12-22 14:55:00,241.1,241.58,241.04,241.51,6970.0,229.9584,230.4162,229.9011,230.3494,6970.0
2022-12-22 15:00:00,241.67,241.67,241.13,241.18,3272.0,230.502,230.502,229.987,230.0347,3272.0
2022-12-22 15:05:00,241.11,241.56,240.9,241.41,4499.0,229.9679,230.3971,229.7676,230.254,4499.0
2022-12-22 15:10:00,241.52,241.52,241.08,241.1,8163.0,230.3589,230.3589,229.9393,229.9584,8163.0
2022-12-22 15:15:00,241.09,241.63,241.09,241.54,7952.0,229.9488,230.4639,229.9488,230.378,7952.0
2022-12-22 15:20:00,241.61,241.98,241.5,241.92,7549.0,230.4448,230.7977,230.3399,230.7405,7549.0
2022-12-22 15:25:00,241.91,242.22,241.81,242.11,12456.0,230.7309,231.0266,230.6355,230.9217,12456.0
2022-12-22 15:30:00,242.23,242.25,241.72,241.8,6818.0,231.0361,231.0552,230.5497,230.626,6818.0
2022-12-22 15:35:00,241.56,241.6,240.93,241.18,7602.0,230.3971,230.4352,229.7962,230.0347,7602.0
2022-12-22 15:40:00,241.18,241.19,240.64,240.97,14607.0,230.0347,230.0442,229.5196,229.8344,14607.0
2022-12-22 15:45:00,240.93,241.98,240.9,241.98,10957.0,229.7962,230.7977,229.7676,230.7977,10957.0
2022-12-22 15:50:00,242.24,242.54,241.84,241.9,18710.0,231.0457,231.3318,230.6642,230.7214,18710.0
2022-12-22 15:55:00,241.84,242.26,241.79,242.24,39242.0,230.6642,231.0647,230.6165,231.0457,39242.0
2022-12-23 09:30:00,242.1,242.84,240.51,241.02,14223.0,230.9121,231.6179,229.3956,229.8821,14223.0
2022-12-23 09:35:00,240.45,240.61,239.17,239.18,3855.0,229.3384,229.491,228.1175,228.1271,3855.0
2022-12-23 09:40:00,239.42,240.5,239.4,240.0,4290.0,228.356,229.3861,228.3369,228.9092,4290.0
2022-12-23 09:45:00,239.96,240.21,239.61,239.79,2754.0,228.871,229.1095,228.5372,228.7089,2754.0
2022-12-23 09:50:00,240.0,240.1,239.2,239.2,3563.0,228.9092,229.0046,228.1462,228.1462,3563.0
2022-12-23 09:55:00,239.23,239.76,238.75,239.63,7959.0,228.1748,228.6803,227.717,228.5563,7959.0
2022-12-23 10:00:00,240.07,240.41,239.32,240.01,5987.0,228.976,229.3002,228.2606,228.9187,5987.0
2022-12-23 10:05:00,239.58,240.22,239.01,240.12,3783.0,228.5086,229.119,227.9649,229.0236,3783.0
2022-12-23 10:10:00,240.16,241.13,240.01,240.23,6454.0,229.0618,229.987,228.9187,229.1286,6454.0
2022-12-23 10:15:00,240.22,241.37,240.21,241.16,1047.0,229.119,230.2159,229.1095,230.0156,1047.0
2022-12-23 10:20:00,241.3,241.45,240.98,241.25,7417.0,230.1491,230.2922,229.8439,230.1014,7417.0
2022-12-23 10:25:00,241.28,241.85,241.13,241.14,2530.0,230.13,230.6737,229.987,229.9965,2530.0
2022-12-23 10:30:00,241.38,241.83,241.38,241.71,1408.0,230.2254,230.6546,230.2254,230.5402,1408.0
2022-12-23 10:35:00,241.8,242.37,241.65,242.37,2179.0,230.626,231.1697,230.4829,231.1697,2179.0
2022-12-23 10:40:00,242.22,242.26,241.99,242.19,3381.0,231.0266,231.0647,230.8072,230.998,3381.0
2022-12-23 10:45:00,242.03,242.11,241.59,241.86,6755.0,230.8454,230.9217,230.4257,230.6832,6755.0
2022-12-23 10:50:00,241.86,242.38,241.71,242.13,6394.0,230.6832,231.1792,230.5402,230.9408,6394.0
2022-12-23 10:55:00,242.22,242.49,242.12,242.16,2000.0,231.0266,231.2841,230.9312,230.9694,2000.0
2022-12-23 11:00:00,241.8,241.94,241.29,241.51,2402.0,230.626,230.7595,230.1396,230.3494,2402.0
2022-12-23 11:05:00,241.46,241.46,241.25,241.45,1149.0,230.3017,230.3017,230.1014,230.2922,1149.0
2022-12-23 11:10:00,241.62,242.09,241.59,241.84,3565.0,230.4543,230.9026,230.4257,230.6642,3565.0
2022-12-23 11:15:00,241.93,241.93,241.33,241.72,1280.0,230.75,230.75,230.1777,230.5497,1280.0
2022-12-23 11:20:00,241.95,241.95,241.52,241.53,3464.0,230.7691,230.7691,230.3589,230.3685,3464.0
2022-12-23 11:25:00,241.67,241.78,240.97,240.97,2205.0,230.502,230.6069,229.8344,229.8344,2205.0
2022-12-23 11:30:00,241.46,241.53,241.36,241.53,718.0,230.3017,230.3685,230.2063,230.3685,718.0
2022-12-23 11:35:00,241.58,241.79,241.58,241.7,1048.0,230.4162,230.6165,230.4162,230.5306,1048.0
2022-12-23 11:40:00,241.75,242.15,241.75,241.87,1200.0,230.5783,230.9598,230.5783,230.6928,1200.0
2022-12-23 11:45:00,241.71,241.81,241.6,241.63,5583.0,230.5402,230.6355,230.4352,230.4639,5583.0
2022-12-23 11:50:00,241.67,241.78,241.19,241.38,2827.0,230.502,230.6069,230.0442,230.2254,2827.0
2022-12-23 11:55:00,241.38,241.95,241.38,241.94,4486.0,230.2254,230.7691,230.2254,230.7595,4486.0
2022-12-23 12:00:00,241.95,242.53,241.87,242.43,7418.0,230.7691,231.3223,230.6928,231.2269,7418.0
2022-12-23 12:05:00,242.44,242.47,241.66,241.66,1440.0,231.2364,231.265,230.4925,230.4925,1440.0
2022-12-23 12:10:00,241.65,241.8,241.59,241.59,768.0,230.4829,230.626,230.4257,230.4257,768.0
2022-12-23 12:15:00,241.7,241.73,241.51,241.7,1122.0,230.5306,230.5592,230.3494,230.5306,1122.0
2022-12-23 12:20:00,241.73,241.9,241.71,241.9,830.0,230.5592,230.7214,230.5402,230.7214,830.0
2022-12-23 12:25:00,241.67,241.73,241.6,241.63,5032.0,230.502,230.5592,230.4352,230.4639,5032.0
2022-12-23 12:30:00,241.47,241.74,241.47,241.72,2033.0,230.3113,230.5688,230.3113,230.5497,2033.0
2022-12-23 12:35:00,241.8,241.89,241.5,241.53,1228.0,230.626,230.7118,230.3399,230.3685,1228.0
2022-12-23 12:40:00,241.54,241.6,240.85,240.87,1500.0,230.378,230.4352,229.7199,229.739,1500.0
2022-12-23 12:45:00,240.96,240.98,240.78,240.85,2604.0,229.8248,229.8439,229.6531,229.7199,2604.0
2022-12-23 12:50:00,240.95,241.0,240.85,240.99,2444.0,229.8153,229.863,229.7199,229.8534,2444.0
2022-12-23 12:55:00,240.87,241.01,240.87,241.01,1114.0,229.739,229.8725,229.739,229.8725,1114.0
2022-12-23 13:00:00,241.07,241.24,241.07,241.24,1101.0,229.9297,230.0919,229.9297,230.0919,1101.0
2022-12-23 13:05:00,241.25,241.38,241.19,241.32,900.0,230.1014,230.2254,230.0442,230.1682,900.0
2022-12-23 13:10:00,241.44,241.44,241.08,241.22,3475.0,230.2826,230.2826,229.9393,230.0728,3475.0
2022-12-23 13:15:00,241.23,241.49,241.23,241.4,1534.0,230.0823,230.3303,230.0823,230.2445,1534.0
2022-12-23 13:20:00,241.37,241.37,241.06,241.21,1294.0,230.2159,230.2159,229.9202,230.0633,1294.0
2022-12-23 13:25:00,241.21,241.21,241.04,241.09,422.0,230.0633,230.0633,229.9011,229.9488,422.0
2022-12-23 13:30:00,241.14,241.17,241.03,241.03,1010.0,229.9965,230.0251,229.8916,229.8916,1010.0
2022-12-23 13:35:00,241.16,241.21,240.86,240.89,737.0,230.0156,230.0633,229.7294,229.7581,737.0
2022-12-23 13:40:00,240.97,241.06,240.54,240.54,1240.0,229.8344,229.9202,229.4242,229.4242,1240.0
2022-12-23 13:45:00,240.39,240.4,240.07,240.4,4013.0,229.2812,229.2907,228.976,229.2907,4013.0
2022-12-23 13:50:00,240.33,240.33,240.06,240.06,2170.0,229.2239,229.2239,228.9664,228.9664,2170.0
2022-12-23 13:55:00,240.02,240.04,240.02,240.04,300.0,228.9283,228.9473,228.9283,228.9473,300.0
2022-12-23 14:00:00,240.08,240.08,239.83,239.92,879.0,228.9855,228.9855,228.747,228.8329,879.0
2022-12-23 14:05:00,239.98,240.05,239.82,239.83,1510.0,228.8901,228.9569,228.7375,228.747,1510.0
2022-12-23 14:10:00,239.9,240.27,239.89,240.23,1755.0,228.8138,229.1667,228.8043,229.1286,1755.0
2022-12-23 14:15:00,240.14,240.58,240.14,240.58,3186.0,229.0427,229.4624,229.0427,229.4624,3186.0
2022-12-23 14:20:00,240.45,240.48,240.14,240.31,2824.0,229.3384,229.367,229.0427,229.2049,2824.0
2022-12-23 14:25:00,240.31,240.51,240.1,240.19,17191.0,229.2049,229.3956,229.0046,229.0904,17191.0
2022-12-23 14:30:00,240.2,240.36,240.2,240.32,1220.0,229.0999,229.2526,229.0999,229.2144,1220.0
2022-12-23 14:35:00,240.38,240.73,240.35,240.73,1997.0,229.2716,229.6055,229.243,229.6055,1997.0
2022-12-23 14:40:00,240.72,240.76,240.44,240.48,1744.0,229.5959,229.6341,229.3289,229.367,1744.0
2022-12-23 14:45:00,240.45,240.67,240.36,240.36,3504.0,229.3384,229.5482,229.2526,229.2526,3504.0
2022-12-23 14:50:00,240.45,240.77,240.45,240.77,1942.0,229.3384,229.6436,229.3384,229.6436,1942.0
2022-12-23 14:55:00,240.62,240.84,240.55,240.55,2000.0,229.5005,229.7104,229.4338,229.4338,2000.0
2022-12-23 15:00:00,240.71,241.06,240.57,240.96,2251.0,229.5864,229.9202,229.4528,229.8248,2251.0
2022-12-23 15:05:00,240.75,240.75,240.58,240.68,2120.0,229.6245,229.6245,229.4624,229.5578,2120.0
2022-12-23 15:10:00,240.64,240.8,240.42,240.44,4320.0,229.5196,229.6722,229.3098,229.3289,4320.0
2022-12-23 15:15:00,240.57,240.87,240.57,240.65,2913.0,229.4528,229.739,229.4528,229.5291,2913.0
2022-12-23 15:20:00,240.56,240.64,240.29,240.29,3174.0,229.4433,229.5196,229.1858,229.1858,3174.0
2022-12-23 15:25:00,240.26,240.3,240.09,240.29,2422.0,229.1572,229.1953,228.995,229.1858,2422.0
2022-12-23 15:30:00,240.31,240.35,239.99,240.09,2535.0,229.2049,229.243,228.8996,228.995,2535.0
2022-12-23 15:35:00,240.06,240.15,239.85,239.93,6413.0,228.9664,229.0523,228.7661,228.8424,6413.0
2022-12-23 15:40:00,239.91,240.57,239.91,240.57,4132.0,228.8233,229.4528,228.8233,229.4528,4132.0
2022-12-23 15:45:00,240.53,240.81,240.47,240.81,3784.0,229.4147,229.6818,229.3575,229.6818,3784.0
2022-12-23 15:50:00,240.86,241.23,240.6,241.17,7985.0,229.7294,230.0823,229.4815,230.0251,7985.0
2022-12-23 15:55:00,241.11,241.18,240.83,241.02,25425.0,229.9679,230.0347,229.7008,229.8821,25425.0
2022-12-27 09:30:00,241.78,242.98,241.78,242.15,25548.0,230.6069,231.7515,230.6069,230.9598,25548.0
2022-12-27 09:35:00,242.32,244.11,241.9,243.87,52350.0,231.122,232.8293,230.7214,232.6003,52350.0
2022-12-27 09:40:00,243.85,244.38,243.54,244.12,22710.0,232.5813,233.0868,232.2856,232.8388,22710.0
2022-12-27 09:45:00,244.01,244.06,242.32,242.86,17346.0,232.7339,232.7816,231.122,231.637,17346.0
2022-12-27 09:50:00,242.86,243.32,242.85,243.32,10220.0,231.637,232.0758,231.6275,232.0758,10220.0
2022-12-27 09:55:00,243.64,244.06,243.35,243.78,11909.0,232.381,232.7816,232.1044,232.5145,11909.0
2022-12-27 10:00:00,243.88,243.88,242.76,243.56,11581.0,232.6099,232.6099,231.5416,232.3047,11581.0
2022-12-27 10:05:00,243.5,243.95,243.49,243.95,12280.0,232.2474,232.6767,232.2379,232.6767,12280.0
2022-12-27 10:10:00,243.88,244.8,243.71,244.8,14873.0,232.6099,233.4874,232.4477,233.4874,14873.0
2022-12-27 10:15:00,244.71,246.47,244.59,246.3,5840.0,233.4015,235.0802,233.2871,234.9181,5840.0
2022-12-27 10:20:00,246.15,247.12,246.13,246.87,24108.0,234.775,235.7002,234.7559,235.4617,24108.0
2022-12-27 10:25:00,246.91,247.0,246.58,246.69,17969.0,235.4999,235.5857,235.1851,235.29,17969.0
2022-12-27 10:30:00,246.8,247.51,246.13,247.48,15248.0,235.3949,236.0721,234.7559,236.0435,15248.0
2022-12-27 10:35:00,247.33,247.63,247.15,247.29,12569.0,235.9005,236.1866,235.7288,235.8623,12569.0
2022-12-27 10:40:00,247.3,247.68,247.19,247.4,8504.0,235.8718,236.2343,235.7669,235.9672,8504.0
2022-12-27 10:45:00,247.44,248.13,247.42,247.58,9796.0,236.0054,236.6635,235.9863,236.1389,9796.0
2022-12-27 10:50:00,247.69,247.69,246.77,246.78,11642.0,236.2438,236.2438,235.3663,235.3759,11642.0
2022-12-27 10:55:00,246.71,246.94,246.67,246.9,8978.0,235.3091,235.5285,235.271,235.4903,8978.0
2022-12-27 11:00:00,246.93,247.33,246.91,247.32,8985.0,235.5189,235.9005,235.4999,235.8909,8985.0
2022-12-27 11:05:00,247.26,247.81,247.15,247.81,6722.0,235.8337,236.3583,235.7288,236.3583,6722.0
2022-12-27 11:10:00,247.81,248.46,247.8,248.39,14031.0,236.3583,236.9782,236.3487,236.9115,14031.0
2022-12-27 11:15:00,248.43,248.74,248.21,248.34,20133.0,236.9496,237.2453,236.7398,236.8638,20133.0
2022-12-27 11:20:00,248.33,248.65,248.21,248.65,9167.0,236.8542,237.1595,236.7398,237.1595,9167.0
2022-12-27 11:25:00,248.79,248.8,248.42,248.66,4619.0,237.293,237.3025,236.9401,237.169,4619.0
2022-12-27 11:30:00,248.66,248.8,248.03,248.03,7296.0,237.169,237.3025,236.5681,236.5681,7296.0
2022-12-27 11:35:00,248.07,248.61,248.07,248.58,10842.0,236.6063,237.1213,236.6063,237.0927,10842.0
2022-12-27 11:40:00,248.54,248.74,248.23,248.55,10949.0,237.0545,237.2453,236.7589,237.0641,10949.0
2022-12-27 11:45:00,248.58,248.85,248.58,248.73,8762.0,237.0927,237.3502,237.0927,237.2358,8762.0
2022-12-27 11:50:00,248.75,248.98,248.6,248.97,9735.0,237.2548,237.4742,237.1118,237.4647,9735.0
2022-12-27 11:55:00,248.98,249.38,248.98,249.29,11081.0,237.4742,237.8557,237.4742,237.7699,11081.0
2022-12-27 12:00:00,249.4,249.45,249.11,249.34,12133.0,237.8748,237.9225,237.5982,237.8176,12133.0
2022-12-27 12:05:00,249.26,249.41,249.16,249.29,7427.0,237.7413,237.8843,237.6459,237.7699,7427.0
2022-12-27 12:10:00,249.21,249.82,249.2,249.82,10053.0,237.6936,238.2754,237.684,238.2754,10053.0
2022-12-27 12:15:00,249.78,249.8,249.32,249.47,13101.0,238.2372,238.2563,237.7985,237.9416,13101.0
2022-12-27 12:20:00,249.46,249.51,249.08,249.48,11266.0,237.932,237.9797,237.5696,237.9511,11266.0
2022-12-27 12:25:00,249.45,249.54,249.02,249.21,13123.0,237.9225,238.0083,237.5124,237.6936,13123.0
2022-12-27 12:30:00,249.18,249.48,249.13,249.32,16705.0,237.665,237.9511,237.6173,237.7985,16705.0
2022-12-27 12:35:00,249.28,249.39,248.97,248.99,13980.0,237.7603,237.8653,237.4647,237.4837,13980.0
2022-12-27 12:40:00,249.06,249.11,248.06,248.19,16669.0,237.5505,237.5982,236.5967,236.7207,16669.0
2022-12-27 12:45:00,248.17,248.17,247.89,247.99,8838.0,236.7016,236.7016,236.4346,236.53,8838.0
2022-12-27 12:50:00,248.08,248.64,248.05,248.62,3842.0,236.6158,237.1499,236.5872,237.1308,3842.0
2022-12-27 12:55:00,248.62,248.84,248.37,248.84,3927.0,237.1308,237.3407,236.8924,237.3407,3927.0
2022-12-27 13:00:00,248.77,249.33,248.76,249.11,7478.0,237.2739,237.808,237.2644,237.5982,7478.0
2022-12-27 13:05:00,249.18,249.43,249.11,249.22,9616.0,237.665,237.9034,237.5982,237.7031,9616.0
2022-12-27 13:10:00,249.14,249.32,249.09,249.29,9016.0,237.6268,237.7985,237.5791,237.7699,9016.0
2022-12-27 13:15:00,249.3,249.34,248.79,248.82,7824.0,237.7794,237.8176,237.293,237.3216,7824.0
2022-12-27 13:20:00,248.79,248.86,248.61,248.84,4957.0,237.293,237.3598,237.1213,237.3407,4957.0
2022-12-27 13:25:00,248.81,249.11,248.78,248.98,5000.0,237.3121,237.5982,237.2834,237.4742,5000.0
2022-12-27 13:30:00,248.96,249.05,248.73,248.87,3404.0,237.4551,237.541,237.2358,237.3693,3404.0
2022-12-27 13:35:00,248.84,249.01,248.71,248.73,6312.0,237.3407,237.5028,237.2167,237.2358,6312.0
2022-12-27 13:40:00,248.58,248.63,248.37,248.62,4213.0,237.0927,237.1404,236.8924,237.1308,4213.0
2022-12-27 13:45:00,248.45,248.47,248.18,248.42,4381.0,236.9687,236.9878,236.7112,236.9401,4381.0
2022-12-27 13:50:00,248.47,248.51,248.14,248.3,6176.0,236.9878,237.0259,236.673,236.8256,6176.0
2022-12-27 13:55:00,248.3,248.43,247.98,248.24,4865.0,236.8256,236.9496,236.5204,236.7684,4865.0
2022-12-27 14:00:00,248.15,248.65,248.12,248.62,3777.0,236.6826,237.1595,236.6539,237.1308,3777.0
2022-12-27 14:05:00,248.68,248.88,248.68,248.83,5719.0,237.1881,237.3788,237.1881,237.3311,5719.0
2022-12-27 14:10:00,248.81,249.0,248.81,248.99,7440.0,237.3121,237.4933,237.3121,237.4837,7440.0
2022-12-27 14:15:00,248.96,248.96,248.64,248.88,7199.0,237.4551,237.4551,237.1499,237.3788,7199.0
2022-12-27 14:20:00,248.95,249.33,248.77,249.27,16397.0,237.4456,237.808,237.2739,237.7508,16397.0
2022-12-27 14:25:00,249.27,249.36,248.48,248.84,19907.0,237.7508,237.8366,236.9973,237.3407,19907.0
2022-12-27 14:30:00,248.76,248.95,248.42,248.78,15805.0,237.2644,237.4456,236.9401,237.2834,15805.0
2022-12-27 14:35:00,248.78,248.94,248.65,248.69,14418.0,237.2834,237.4361,237.1595,237.1976,14418.0
2022-12-27 14:40:00,248.69,248.75,248.36,248.47,14006.0,237.1976,237.2548,236.8829,236.9878,14006.0
2022-12-27 14:45:00,248.5,248.85,248.36,248.84,16355.0,237.0164,237.3502,236.8829,237.3407,16355.0
2022-12-27 14:50:00,248.78,249.36,248.76,249.35,28068.0,237.2834,237.8366,237.2644,237.8271,28068.0
2022-12-27 14:55:00,249.34,249.34,248.75,248.83,17785.0,237.8176,237.8176,237.2548,237.3311,17785.0
2022-12-27 15:00:00,248.9,249.3,248.82,248.87,16400.0,237.3979,237.7794,237.3216,237.3693,16400.0
2022-12-27 15:05:00,248.87,249.4,248.78,249.37,13448.0,237.3693,237.8748,237.2834,237.8462,13448.0
2022-12-27 15:10:00,249.31,249.36,248.92,249.06,14362.0,237.789,237.8366,237.417,237.5505,14362.0
2022-12-27 15:15:00,249.05,249.57,249.04,249.27,24074.0,237.541,238.0369,237.5314,237.7508,24074.0
2022-12-27 15:20:00,249.24,249.31,248.56,248.87,16847.0,237.7222,237.789,237.0736,237.3693,16847.0
2022-12-27 15:25:00,248.87,248.87,248.56,248.86,25403.0,237.3693,237.3693,237.0736,237.3598,25403.0
2022-12-27 15:30:00,248.82,249.64,248.82,249.36,18599.0,237.3216,238.1037,237.3216,237.8366,18599.0
2022-12-27 15:35:00,249.39,249.71,249.36,249.66,18557.0,237.8653,238.1705,237.8366,238.1228,18557.0
2022-12-27 15:40:00,249.66,249.73,249.21,249.24,20363.0,238.1228,238.1895,237.6936,237.7222,20363.0
2022-12-27 15:45:00,249.29,249.38,249.02,249.13,37350.0,237.7699,237.8557,237.5124,237.6173,37350.0
2022-12-27 15:50:00,249.04,249.1,248.73,248.94,41996.0,237.5314,237.5887,237.2358,237.4361,41996.0
2022-12-27 15:55:00,248.94,248.94,248.25,248.29,101726.0,237.4361,237.4361,236.7779,236.8161,101726.0
2022-12-28 09:30:00,247.85,249.65,247.85,248.64,26088.0,236.3964,238.1132,236.3964,237.1499,26088.0
2022-12-28 09:35:00,248.69,249.0,247.67,248.17,15227.0,237.1976,237.4933,236.2247,236.7016,15227.0
2022-12-28 09:40:00,247.84,249.2,247.82,248.0,10850.0,236.3869,237.684,236.3678,236.5395,10850.0
2022-12-28 09:45:00,248.0,248.66,247.79,248.66,21067.0,236.5395,237.169,236.3392,237.169,21067.0
2022-12-28 09:50:00,248.46,248.46,247.85,248.43,19746.0,236.9782,236.9782,236.3964,236.9496,19746.0
2022-12-28 09:55:00,248.44,248.8,248.28,248.53,2924.0,236.9592,237.3025,236.8066,237.045,2924.0
2022-12-28 10:00:00,248.61,248.61,248.0,248.0,36499.0,237.1213,237.1213,236.5395,236.5395,36499.0
2022-12-28 10:05:00,248.06,248.5,247.94,248.02,11947.0,236.5967,237.0164,236.4823,236.5586,11947.0
2022-12-28 10:10:00,248.01,248.36,247.82,248.36,10233.0,236.549,236.8829,236.3678,236.8829,10233.0
2022-12-28 10:15:00,248.19,248.57,248.1,248.43,5930.0,236.7207,237.0832,236.6349,236.9496,5930.0
2022-12-28 10:20:00,248.52,248.67,248.11,248.15,5719.0,237.0355,237.1785,236.6444,236.6826,5719.0
2022-12-28 10:25:00,248.19,248.19,247.15,247.56,16377.0,236.7207,236.7207,235.7288,236.1198,16377.0
2022-12-28 10:30:00,247.59,247.82,247.42,247.48,8708.0,236.1484,236.3678,235.9863,236.0435,8708.0
2022-12-28 10:35:00,247.48,247.6,247.28,247.46,44664.0,236.0435,236.158,235.8528,236.0244,44664.0
2022-12-28 10:40:00,247.41,247.83,247.4,247.66,19071.0,235.9768,236.3773,235.9672,236.2152,19071.0
2022-12-28 10:45:00,247.63,247.8,247.54,247.79,10795.0,236.1866,236.3487,236.1008,236.3392,10795.0
2022-12-28 10:50:00,247.75,247.89,247.6,247.89,9201.0,236.301,236.4346,236.158,236.4346,9201.0
2022-12-28 10:55:00,247.9,247.97,247.42,247.5,13046.0,236.4441,236.5109,235.9863,236.0626,13046.0
2022-12-28 11:00:00,247.37,247.48,246.13,246.68,8981.0,235.9386,236.0435,234.7559,235.2805,8981.0
2022-12-28 11:05:00,246.71,247.09,246.59,246.78,20580.0,235.3091,235.6715,235.1947,235.3759,20580.0
2022-12-28 11:10:00,246.96,247.04,246.64,246.78,8988.0,235.5476,235.6239,235.2423,235.3759,8988.0
2022-12-28 11:15:00,246.82,247.3,246.82,247.21,4125.0,235.414,235.8718,235.414,235.786,4125.0
2022-12-28 11:20:00,247.18,247.69,247.08,247.18,14876.0,235.7574,236.2438,235.662,235.7574,14876.0
2022-12-28 11:25:00,247.16,247.32,246.69,247.09,7345.0,235.7383,235.8909,235.29,235.6715,7345.0
2022-12-28 11:30:00,247.16,247.19,246.58,246.66,8216.0,235.7383,235.7669,235.1851,235.2614,8216.0
2022-12-28 11:35:00,246.74,246.86,246.41,246.55,19098.0,235.3377,235.4522,235.023,235.1565,19098.0
2022-12-28 11:40:00,246.71,246.94,246.59,246.83,13320.0,235.3091,235.5285,235.1947,235.4236,13320.0
2022-12-28 11:45:00,246.83,246.96,246.68,246.73,31668.0,235.4236,235.5476,235.2805,235.3282,31668.0
2022-12-28 11:50:00,246.83,247.21,246.83,246.94,4245.0,235.4236,235.786,235.4236,235.5285,4245.0
2022-12-28 11:55:00,247.03,247.15,246.95,247.06,3319.0,235.6143,235.7288,235.538,235.6429,3319.0
2022-12-28 12:00:00,246.85,247.23,246.68,246.68,12961.0,235.4426,235.8051,235.2805,235.2805,12961.0
2022-12-28 12:05:00,246.42,246.67,246.26,246.63,6967.0,235.0325,235.271,234.8799,235.2328,6967.0
2022-12-28 12:10:00,246.54,246.69,246.34,246.45,13764.0,235.147,235.29,234.9562,235.0611,13764.0
2022-12-28 12:15:00,246.4,246.82,246.39,246.79,7853.0,235.0134,235.414,235.0039,235.3854,7853.0
2022-12-28 12:20:00,246.71,246.82,246.43,246.75,8223.0,235.3091,235.414,235.042,235.3473,8223.0
2022-12-28 12:25:00,246.88,247.02,246.76,246.95,6186.0,235.4712,235.6048,235.3568,235.538,6186.0
2022-12-28 12:30:00,247.03,247.2,246.84,246.97,7615.0,235.6143,235.7765,235.4331,235.5571,7615.0
2022-12-28 12:35:00,246.95,247.08,246.54,246.54,4277.0,235.538,235.662,235.147,235.147,4277.0
2022-12-28 12:40:00,246.54,246.9,246.48,246.75,5079.0,235.147,235.4903,235.0897,235.3473,5079.0
2022-12-28 12:45:00,246.8,247.24,246.8,247.24,4827.0,235.3949,235.8146,235.3949,235.8146,4827.0
2022-12-28 12:50:00,247.23,247.5,247.23,247.38,3530.0,235.8051,236.0626,235.8051,235.9481,3530.0
2022-12-28 12:55:00,247.44,247.86,247.39,247.81,7919.0,236.0054,236.406,235.9577,236.3583,7919.0
2022-12-28 13:00:00,247.8,248.14,247.74,247.9,4724.0,236.3487,236.673,236.2915,236.4441,4724.0
2022-12-28 13:05:00,247.92,248.27,247.77,248.26,3061.0,236.4632,236.797,236.3201,236.7875,3061.0
2022-12-28 13:10:00,248.33,248.63,248.26,248.27,3859.0,236.8542,237.1404,236.7875,236.797,3859.0
2022-12-28 13:15:00,248.27,248.27,247.89,248.14,5711.0,236.797,236.797,236.4346,236.673,5711.0
2022-12-28 13:20:00,248.22,248.33,247.99,248.1,2424.0,236.7493,236.8542,236.53,236.6349,2424.0
2022-12-28 13:25:00,248.2,248.36,248.12,248.3,4052.0,236.7303,236.8829,236.6539,236.8256,4052.0
2022-12-28 13:30:00,248.21,248.24,247.99,248.16,3292.0,236.7398,236.7684,236.53,236.6921,3292.0
2022-12-28 13:35:00,248.07,248.14,247.58,247.71,3286.0,236.6063,236.673,236.1389,236.2629,3286.0
2022-12-28 13:40:00,247.76,247.95,247.74,247.84,4684.0,236.3106,236.4918,236.2915,236.3869,4684.0
2022-12-28 13:45:00,247.97,248.09,247.74,247.77,4549.0,236.5109,236.6253,236.2915,236.3201,4549.0
2022-12-28 13:50:00,247.78,247.78,247.44,247.56,4495.0,236.3297,236.3297,236.0054,236.1198,4495.0
2022-12-28 13:55:00,247.56,247.56,247.03,247.18,8871.0,236.1198,236.1198,235.6143,235.7574,8871.0
2022-12-28 14:00:00,247.19,247.44,247.0,247.35,3287.0,235.7669,236.0054,235.5857,235.9195,3287.0
2022-12-28 14:05:00,247.29,247.43,247.2,247.36,10848.0,235.8623,235.9958,235.7765,235.9291,10848.0
2022-12-28 14:10:00,247.36,247.82,247.35,247.68,10896.0,235.9291,236.3678,235.9195,236.2343,10896.0
2022-12-28 14:15:00,247.66,247.82,247.47,247.82,3735.0,236.2152,236.3678,236.034,236.3678,3735.0
2022-12-28 14:20:00,247.82,247.85,247.65,247.68,1875.0,236.3678,236.3964,236.2057,236.2343,1875.0
2022-12-28 14:25:00,247.69,247.87,247.66,247.7,3285.0,236.2438,236.4155,236.2152,236.2534,3285.0
2022-12-28 14:30:00,247.61,247.74,247.35,247.41,4119.0,236.1675,236.2915,235.9195,235.9768,4119.0
2022-12-28 14:35:00,247.34,247.6,247.34,247.58,6086.0,235.91,236.158,235.91,236.1389,6086.0
2022-12-28 14:40:00,247.61,248.07,247.56,248.07,6504.0,236.1675,236.6063,236.1198,236.6063,6504.0
2022-12-28 14:45:00,248.11,248.31,247.96,248.11,5361.0,236.6444,236.8352,236.5013,236.6444,5361.0
2022-12-28 14:50:00,248.09,248.17,247.84,248.01,4362.0,236.6253,236.7016,236.3869,236.549,4362.0
2022-12-28 14:55:00,247.87,247.95,247.74,247.89,8876.0,236.4155,236.4918,236.2915,236.4346,8876.0
2022-12-28 15:00:00,247.86,247.92,247.37,247.57,8432.0,236.406,236.4632,235.9386,236.1294,8432.0
2022-12-28 15:05:00,247.54,247.8,247.47,247.61,11114.0,236.1008,236.3487,236.034,236.1675,11114.0
2022-12-28 15:10:00,247.61,247.66,247.46,247.51,11196.0,236.1675,236.2152,236.0244,236.0721,11196.0
2022-12-28 15:15:00,247.46,247.75,247.34,247.47,28074.0,236.0244,236.301,235.91,236.034,28074.0
2022-12-28 15:20:00,247.48,247.52,247.13,247.35,31063.0,236.0435,236.0817,235.7097,235.9195,31063.0
2022-12-28 15:25:00,247.42,247.67,247.42,247.46,6178.0,235.9863,236.2247,235.9863,236.0244,6178.0
2022-12-28 15:30:00,247.48,247.71,247.42,247.55,11131.0,236.0435,236.2629,235.9863,236.1103,11131.0
2022-12-28 15:35:00,247.5,247.61,247.22,247.26,17049.0,236.0626,236.1675,235.7955,235.8337,17049.0
2022-12-28 15:40:00,247.27,247.3,246.55,246.58,11384.0,235.8432,235.8718,235.1565,235.1851,11384.0
2022-12-28 15:45:00,246.54,246.69,246.35,246.58,17448.0,235.147,235.29,234.9657,235.1851,17448.0
2022-12-28 15:50:00,246.63,246.77,246.43,246.46,20754.0,235.2328,235.3663,235.042,235.0707,20754.0
2022-12-28 15:55:00,246.43,246.62,246.11,246.18,37380.0,235.042,235.2233,234.7368,234.8036,37380.0
2022-12-29 09:30:00,248.79,249.34,247.93,249.32,15878.0,237.293,237.8176,236.4727,237.7985,15878.0
2022-12-29 09:35:00,248.76,249.28,248.45,249.11,1861.0,237.2644,237.7603,236.9687,237.5982,1861.0
2022-12-29 09:40:00,249.11,249.75,249.1,249.71,4198.0,237.5982,238.2086,237.5887,238.1705,4198.0
2022-12-29 09:45:00,249.73,250.38,249.56,250.3,10447.0,238.1895,238.8095,238.0274,238.7332,10447.0
2022-12-29 09:50:00,250.67,250.71,249.71,250.21,9072.0,239.0861,239.1243,238.1705,238.6474,9072.0
2022-12-29 09:55:00,250.2,250.25,249.91,249.94,3664.0,238.6378,238.6855,238.3612,238.3898,3664.0
2022-12-29 10:00:00,250.08,250.39,249.76,250.01,5329.0,238.5234,238.819,238.2182,238.4566,5329.0
2022-12-29 10:05:00,250.14,250.3,250.08,250.22,1475.0,238.5806,238.7332,238.5234,238.6569,1475.0
2022-12-29 10:10:00,250.23,250.52,250.14,250.26,1959.0,238.6664,238.943,238.5806,238.6951,1959.0
2022-12-29 10:15:00,250.25,250.38,249.78,249.79,16009.0,238.6855,238.8095,238.2372,238.2468,16009.0
2022-12-29 10:20:00,249.61,249.94,249.28,249.94,4629.0,238.0751,238.3898,237.7603,238.3898,4629.0
2022-12-29 10:25:00,249.97,250.03,249.41,249.49,2251.0,238.4185,238.4757,237.8843,237.9606,2251.0
2022-12-29 10:30:00,249.51,249.8,249.33,249.47,3975.0,237.9797,238.2563,237.808,237.9416,3975.0
2022-12-29 10:35:00,249.58,249.84,249.46,249.67,5011.0,238.0465,238.2945,237.932,238.1323,5011.0
2022-12-29 10:40:00,249.67,249.97,249.54,249.85,11015.0,238.1323,238.4185,238.0083,238.304,11015.0
2022-12-29 10:45:00,249.74,249.96,249.63,249.75,2806.0,238.1991,238.4089,238.0942,238.2086,2806.0
2022-12-29 10:50:00,249.91,249.95,249.7,249.7,2614.0,238.3612,238.3994,238.1609,238.1609,2614.0
2022-12-29 10:55:00,249.84,249.98,249.25,249.33,4771.0,238.2945,238.428,237.7317,237.808,4771.0
2022-12-29 11:00:00,249.24,249.24,248.9,248.92,3342.0,237.7222,237.7222,237.3979,237.417,3342.0
2022-12-29 11:05:00,248.9,249.16,248.7,248.93,9880.0,237.3979,237.6459,237.2071,237.4265,9880.0
2022-12-29 11:10:00,249.15,249.16,248.19,248.19,5782.0,237.6363,237.6459,236.7207,236.7207,5782.0
2022-12-29 11:15:00,248.29,248.85,248.29,248.55,3721.0,236.8161,237.3502,236.8161,237.0641,3721.0
2022-12-29 11:20:00,248.45,248.47,248.07,248.25,2521.0,236.9687,236.9878,236.6063,236.7779,2521.0
2022-12-29 11:25:00,248.31,248.66,248.31,248.57,5120.0,236.8352,237.169,236.8352,237.0832,5120.0
2022-12-29 11:30:00,248.51,249.67,248.5,249.67,7485.0,237.0259,238.1323,237.0164,238.1323,7485.0
2022-12-29 11:35:00,249.66,249.74,249.3,249.35,2534.0,238.1228,238.1991,237.7794,237.8271,2534.0
2022-12-29 11:40:00,249.41,249.52,249.3,249.5,4757.0,237.8843,237.9893,237.7794,237.9702,4757.0
2022-12-29 11:45:00,249.49,249.59,249.36,249.5,2702.0,237.9606,238.056,237.8366,237.9702,2702.0
2022-12-29 11:50:00,249.48,250.05,249.48,250.03,7202.0,237.9511,238.4948,237.9511,238.4757,7202.0
2022-12-29 11:55:00,249.97,250.15,249.81,249.99,4536.0,238.4185,238.5901,238.2658,238.4375,4536.0
2022-12-29 12:00:00,250.04,250.09,249.82,249.95,3648.0,238.4852,238.5329,238.2754,238.3994,3648.0
2022-12-29 12:05:00,249.84,250.09,249.78,250.09,2536.0,238.2945,238.5329,238.2372,238.5329,2536.0
2022-12-29 12:10:00,250.14,250.26,249.96,250.04,8207.0,238.5806,238.6951,238.4089,238.4852,8207.0
2022-12-29 12:15:00,250.1,250.86,250.1,250.82,5155.0,238.5424,239.2673,238.5424,239.2292,5155.0
2022-12-29 12:20:00,250.82,250.96,250.51,250.51,4868.0,239.2292,239.3627,238.9335,238.9335,4868.0
2022-12-29 12:25:00,250.46,250.52,250.3,250.32,2493.0,238.8858,238.943,238.7332,238.7523,2493.0
2022-12-29 12:30:00,250.29,250.46,250.2,250.39,2500.0,238.7237,238.8858,238.6378,238.819,2500.0
2022-12-29 12:35:00,250.32,250.46,250.1,250.32,3927.0,238.7523,238.8858,238.5424,238.7523,3927.0
2022-12-29 12:40:00,250.61,250.69,250.15,250.16,1972.0,239.0289,239.1052,238.5901,238.5997,1972.0
2022-12-29 12:45:00,250.07,250.68,250.07,250.67,2407.0,238.5138,239.0956,238.5138,239.0861,2407.0
2022-12-29 12:50:00,250.67,250.71,250.46,250.63,2465.0,239.0861,239.1243,238.8858,239.048,2465.0
2022-12-29 12:55:00,250.54,250.65,250.44,250.54,3763.0,238.9621,239.067,238.8667,238.9621,3763.0
2022-12-29 13:00:00,250.6,250.76,250.47,250.5,5136.0,239.0193,239.1719,238.8953,238.924,5136.0
2022-12-29 13:05:00,250.5,250.58,250.42,250.58,2639.0,238.924,239.0003,238.8477,239.0003,2639.0
2022-12-29 13:10:00,250.69,250.92,250.69,250.86,1954.0,239.1052,239.3246,239.1052,239.2673,1954.0
2022-12-29 13:15:00,250.86,251.18,250.84,251.17,2742.0,239.2673,239.5725,239.2483,239.563,2742.0
2022-12-29 13:20:00,250.91,251.09,250.86,251.0,1614.0,239.315,239.4867,239.2673,239.4009,1614.0
2022-12-29 13:25:00,251.13,251.13,250.76,250.78,4038.0,239.5249,239.5249,239.1719,239.191,4038.0
2022-12-29 13:30:00,250.78,250.94,250.69,250.94,6322.0,239.191,239.3436,239.1052,239.3436,6322.0
2022-12-29 13:35:00,250.82,251.09,250.79,251.09,2246.0,239.2292,239.4867,239.2006,239.4867,2246.0
2022-12-29 13:40:00,251.09,251.16,251.01,251.01,2331.0,239.4867,239.5535,239.4104,239.4104,2331.0
2022-12-29 13:45:00,251.06,251.07,250.55,250.55,4120.0,239.4581,239.4676,238.9717,238.9717,4120.0
2022-12-29 13:50:00,250.61,250.88,250.44,250.85,8179.0,239.0289,239.2864,238.8667,239.2578,8179.0
2022-12-29 13:55:00,250.79,250.9,250.52,250.52,4105.0,239.2006,239.3055,238.943,238.943,4105.0
2022-12-29 14:00:00,250.65,250.83,250.54,250.79,2207.0,239.067,239.2387,238.9621,239.2006,2207.0
2022-12-29 14:05:00,250.83,250.88,250.61,250.61,2133.0,239.2387,239.2864,239.0289,239.0289,2133.0
2022-12-29 14:10:00,250.5,250.63,250.35,250.49,3733.0,238.924,239.048,238.7809,238.9144,3733.0
2022-12-29 14:15:00,250.6,250.8,250.41,250.59,6414.0,239.0193,239.2101,238.8381,239.0098,6414.0
2022-12-29 14:20:00,250.54,250.77,250.44,250.55,4019.0,238.9621,239.1815,238.8667,238.9717,4019.0
2022-12-29 14:25:00,250.55,250.67,250.51,250.52,2066.0,238.9717,239.0861,238.9335,238.943,2066.0
2022-12-29 14:30:00,250.5,250.74,250.46,250.62,8994.0,238.924,239.1529,238.8858,239.0384,8994.0
2022-12-29 14:35:00,250.5,250.65,250.49,250.64,1251.0,238.924,239.067,238.9144,239.0575,1251.0
2022-12-29 14:40:00,250.65,250.68,250.44,250.5,6222.0,239.067,239.0956,238.8667,238.924,6222.0
2022-12-29 14:45:00,250.44,250.54,250.21,250.21,7316.0,238.8667,238.9621,238.6474,238.6474,7316.0
2022-12-29 14:50:00,250.23,250.23,249.81,249.81,7787.0,238.6664,238.6664,238.2658,238.2658,7787.0
2022-12-29 14:55:00,249.82,249.99,249.77,249.99,4414.0,238.2754,238.4375,238.2277,238.4375,4414.0
2022-12-29 15:00:00,249.86,250.5,249.86,250.42,7160.0,238.3135,238.924,238.3135,238.8477,7160.0
2022-12-29 15:05:00,250.42,250.51,250.25,250.3,3512.0,238.8477,238.9335,238.6855,238.7332,3512.0
2022-12-29 15:10:00,250.23,250.29,250.01,250.11,5294.0,238.6664,238.7237,238.4566,238.552,5294.0
2022-12-29 15:15:00,250.03,250.15,249.95,250.13,4550.0,238.4757,238.5901,238.3994,238.5711,4550.0
2022-12-29 15:20:00,250.13,250.28,250.09,250.23,3075.0,238.5711,238.7141,238.5329,238.6664,3075.0
2022-12-29 15:25:00,250.23,250.42,250.17,250.22,6417.0,238.6664,238.8477,238.6092,238.6569,6417.0
2022-12-29 15:30:00,250.13,250.38,250.09,250.32,5589.0,238.5711,238.8095,238.5329,238.7523,5589.0
2022-12-29 15:35:00,250.28,250.43,250.21,250.3,4279.0,238.7141,238.8572,238.6474,238.7332,4279.0
2022-12-29 15:40:00,250.27,250.39,250.23,250.3,4589.0,238.7046,238.819,238.6664,238.7332,4589.0
2022-12-29 15:45:00,250.31,250.63,250.31,250.63,6818.0,238.7427,239.048,238.7427,239.048,6818.0
2022-12-29 15:50:00,250.6,250.62,250.18,250.28,15117.0,239.0193,239.0384,238.6188,238.7141,15117.0
2022-12-29 15:55:00,250.23,250.24,249.78,249.94,32528.0,238.6664,238.676,238.2372,238.3898,32528.0
2022-12-30 09:30:00,248.33,248.33,246.6,248.2,12088.0,236.8542,236.8542,235.2042,236.7303,12088.0
2022-12-30 09:35:00,247.86,247.86,247.01,247.01,1523.0,236.406,236.406,235.5952,235.5952,1523.0
2022-12-30 09:40:00,246.81,246.81,245.92,246.49,2218.0,235.4045,235.4045,234.5556,235.0993,2218.0
2022-12-30 09:45:00,246.49,246.49,245.12,245.37,8246.0,235.0993,235.0993,233.7926,234.031,8246.0
2022-12-30 09:50:00,245.6,246.19,245.12,246.19,2948.0,234.2504,234.8131,233.7926,234.8131,2948.0
2022-12-30 09:55:00,245.95,246.33,245.73,246.24,3842.0,234.5842,234.9467,234.3744,234.8608,3842.0
2022-12-30 10:00:00,246.1,246.56,246.05,246.32,4127.0,234.7273,235.166,234.6796,234.9371,4127.0
2022-12-30 10:05:00,246.31,246.31,245.94,246.05,1565.0,234.9276,234.9276,234.5747,234.6796,1565.0
2022-12-30 10:10:00,246.17,246.71,246.17,246.54,8021.0,234.7941,235.3091,234.7941,235.147,8021.0
2022-12-30 10:15:00,246.56,247.04,246.4,246.99,2700.0,235.166,235.6239,235.0134,235.5762,2700.0
2022-12-30 10:20:00,247.35,247.55,247.07,247.29,9638.0,235.9195,236.1103,235.6525,235.8623,9638.0
2022-12-30 10:25:00,247.29,247.39,246.4,246.72,4151.0,235.8623,235.9577,235.0134,235.3186,4151.0
2022-12-30 10:30:00,246.66,246.69,246.31,246.65,9733.0,235.2614,235.29,234.9276,235.2519,9733.0
2022-12-30 10:35:00,246.65,246.73,246.34,246.69,2684.0,235.2519,235.3282,234.9562,235.29,2684.0
2022-12-30 10:40:00,246.6,246.83,246.37,246.69,2749.0,235.2042,235.4236,234.9848,235.29,2749.0
2022-12-30 10:45:00,246.69,247.63,246.64,247.63,4054.0,235.29,236.1866,235.2423,236.1866,4054.0
2022-12-30 10:50:00,247.66,247.66,247.06,247.06,4013.0,236.2152,236.2152,235.6429,235.6429,4013.0
2022-12-30 10:55:00,247.07,247.08,246.74,247.03,3451.0,235.6525,235.662,235.3377,235.6143,3451.0
2022-12-30 11:00:00,246.91,247.43,246.91,247.43,2008.0,235.4999,235.9958,235.4999,235.9958,2008.0
2022-12-30 11:05:00,247.36,247.41,247.22,247.28,2632.0,235.9291,235.9768,235.7955,235.8528,2632.0
2022-12-30 11:10:00,247.18,247.28,246.9,246.96,7593.0,235.7574,235.8528,235.4903,235.5476,7593.0
2022-12-30 11:15:00,247.01,247.34,246.88,247.31,8429.0,235.5952,235.91,235.4712,235.8814,8429.0
2022-12-30 11:20:00,247.2,247.3,247.08,247.3,1216.0,235.7765,235.8718,235.662,235.8718,1216.0
2022-12-30 11:25:00,247.29,247.29,246.75,246.9,2748.0,235.8623,235.8623,235.3473,235.4903,2748.0
2022-12-30 11:30:00,246.94,247.39,246.93,247.14,1458.0,235.5285,235.9577,235.5189,235.7192,1458.0
2022-12-30 11:35:00,247.3,247.53,247.3,247.48,1897.0,235.8718,236.0912,235.8718,236.0435,1897.0
2022-12-30 11:40:00,247.46,247.46,247.13,247.13,2315.0,236.0244,236.0244,235.7097,235.7097,2315.0
2022-12-30 11:45:00,247.07,247.34,246.99,247.2,2887.0,235.6525,235.91,235.5762,235.7765,2887.0
2022-12-30 11:50:00,247.11,247.23,247.07,247.07,500.0,235.6906,235.8051,235.6525,235.6525,500.0
2022-12-30 11:55:00,247.19,247.59,247.19,247.58,1697.0,235.7669,236.1484,235.7669,236.1389,1697.0
2022-12-30 12:00:00,247.68,247.81,247.51,247.63,1714.0,236.2343,236.3583,236.0721,236.1866,1714.0
2022-12-30 12:05:00,247.63,247.77,247.52,247.7,1440.0,236.1866,236.3201,236.0817,236.2534,1440.0
2022-12-30 12:10:00,247.78,247.93,247.72,247.88,2201.0,236.3297,236.4727,236.2724,236.425,2201.0
2022-12-30 12:15:00,247.96,248.44,247.91,248.44,4239.0,236.5013,236.9592,236.4537,236.9592,4239.0
2022-12-30 12:20:00,248.44,248.61,247.99,248.08,4247.0,236.9592,237.1213,236.53,236.6158,4247.0
2022-12-30 12:25:00,248.13,248.57,248.04,248.44,7119.0,236.6635,237.0832,236.5776,236.9592,7119.0
2022-12-30 12:30:00,248.43,248.68,248.42,248.58,2556.0,236.9496,237.1881,236.9401,237.0927,2556.0
2022-12-30 12:35:00,248.6,248.84,248.46,248.46,2665.0,237.1118,237.3407,236.9782,236.9782,2665.0
2022-12-30 12:40:00,248.1,248.22,247.88,248.13,2958.0,236.6349,236.7493,236.425,236.6635,2958.0
2022-12-30 12:45:00,248.22,248.27,247.96,248.04,2458.0,236.7493,236.797,236.5013,236.5776,2458.0
2022-12-30 12:50:00,248.04,248.18,247.58,247.58,4836.0,236.5776,236.7112,236.1389,236.1389,4836.0
2022-12-30 12:55:00,247.62,247.88,247.52,247.88,3457.0,236.1771,236.425,236.0817,236.425,3457.0
2022-12-30 13:00:00,247.97,247.99,247.66,247.72,3604.0,236.5109,236.53,236.2152,236.2724,3604.0
2022-12-30 13:05:00,247.65,247.65,247.45,247.61,800.0,236.2057,236.2057,236.0149,236.1675,800.0
2022-12-30 13:10:00,247.54,247.58,247.33,247.33,1800.0,236.1008,236.1389,235.9005,235.9005,1800.0
2022-12-30 13:15:00,247.26,247.26,246.94,247.14,5186.0,235.8337,235.8337,235.5285,235.7192,5186.0
2022-12-30 13:20:00,247.04,247.07,246.77,246.89,7792.0,235.6239,235.6525,235.3663,235.4808,7792.0
2022-12-30 13:25:00,246.89,247.36,246.68,247.36,3237.0,235.4808,235.9291,235.2805,235.9291,3237.0
2022-12-30 13:30:00,247.4,247.55,247.25,247.25,2341.0,235.9672,236.1103,235.8242,235.8242,2341.0
2022-12-30 13:35:00,247.38,247.41,247.15,247.18,2335.0,235.9481,235.9768,235.7288,235.7574,2335.0
2022-12-30 13:40:00,247.15,247.31,247.08,247.11,3711.0,235.7288,235.8814,235.662,235.6906,3711.0
2022-12-30 13:45:00,247.19,247.19,246.79,246.91,2191.0,235.7669,235.7669,235.3854,235.4999,2191.0
2022-12-30 13:50:00,246.93,246.93,246.74,246.86,1461.0,235.5189,235.5189,235.3377,235.4522,1461.0
2022-12-30 13:55:00,246.79,246.92,246.66,246.76,2760.0,235.3854,235.5094,235.2614,235.3568,2760.0
2022-12-30 14:00:00,246.75,246.82,246.31,246.45,1922.0,235.3473,235.414,234.9276,235.0611,1922.0
2022-12-30 14:05:00,246.36,246.47,246.28,246.34,2162.0,234.9753,235.0802,234.899,234.9562,2162.0
2022-12-30 14:10:00,246.34,246.61,246.27,246.47,3599.0,234.9562,235.2137,234.8894,235.0802,3599.0
2022-12-30 14:15:00,246.46,246.47,246.21,246.29,2427.0,235.0707,235.0802,234.8322,234.9085,2427.0
2022-12-30 14:20:00,246.27,246.38,246.2,246.34,2163.0,234.8894,234.9944,234.8227,234.9562,2163.0
2022-12-30 14:25:00,246.34,246.54,246.15,246.54,5960.0,234.9562,235.147,234.775,235.147,5960.0
2022-12-30 14:30:00,246.51,246.66,246.5,246.54,1622.0,235.1183,235.2614,235.1088,235.147,1622.0
2022-12-30 14:35:00,246.61,246.61,246.42,246.48,1973.0,235.2137,235.2137,235.0325,235.0897,1973.0
2022-12-30 14:40:00,246.55,246.55,246.37,246.47,2609.0,235.1565,235.1565,234.9848,235.0802,2609.0
2022-12-30 14:45:00,246.52,246.54,246.15,246.16,2927.0,235.1279,235.147,234.775,234.7845,2927.0
2022-12-30 14:50:00,246.2,246.38,246.16,246.25,4105.0,234.8227,234.9944,234.7845,234.8704,4105.0
2022-12-30 14:55:00,246.2,246.34,246.0,246.32,2704.0,234.8227,234.9562,234.6319,234.9371,2704.0
2022-12-30 15:00:00,246.35,246.75,246.34,246.66,3943.0,234.9657,235.3473,234.9562,235.2614,3943.0
2022-12-30 15:05:00,246.57,246.81,246.56,246.81,1704.0,235.1756,235.4045,235.166,235.4045,1704.0
2022-12-30 15:10:00,246.73,247.1,246.67,247.08,2175.0,235.3282,235.6811,235.271,235.662,2175.0
2022-12-30 15:15:00,247.16,247.45,247.16,247.42,3687.0,235.7383,236.0149,235.7383,235.9863,3687.0
2022-12-30 15:20:00,247.41,247.41,247.2,247.33,1873.0,235.9768,235.9768,235.7765,235.9005,1873.0
2022-12-30 15:25:00,247.37,247.53,247.28,247.49,6893.0,235.9386,236.0912,235.8528,236.0531,6893.0
2022-12-30 15:30:00,247.5,247.95,247.38,247.95,4238.0,236.0626,236.4918,235.9481,236.4918,4238.0
2022-12-30 15:35:00,247.8,247.86,247.59,247.68,4094.0,236.3487,236.406,236.1484,236.2343,4094.0
2022-12-30 15:40:00,247.61,247.85,247.52,247.69,3593.0,236.1675,236.3964,236.0817,236.2438,3593.0
2022-12-30 15:45:00,247.65,248.46,247.65,248.38,8076.0,236.2057,236.9782,236.2057,236.9019,8076.0
2022-12-30 15:50:00,248.5,248.77,248.32,248.33,15897.0,237.0164,237.2739,236.8447,236.8542,15897.0
2022-12-30 15:55:00,248.29,248.37,247.94,248.11,46674.0,236.8161,236.8924,236.4823,236.6444,46674.0
2023-01-03 09:30:00,256.18,256.18,253.32,253.33,59677.0,244.3415,244.3415,241.6136,241.6232,59677.0
2023-01-03 09:35:00,253.47,253.78,252.16,253.26,15020.0,241.7567,242.0524,240.5073,241.5564,15020.0
2023-01-03 09:40:00,253.54,253.55,252.66,253.27,6718.0,241.8235,241.833,240.9841,241.566,6718.0
2023-01-03 09:45:00,253.45,253.79,252.6,252.76,30871.0,241.7376,242.0619,240.9269,241.0795,30871.0
2023-01-03 09:50:00,253.16,253.5,252.3,252.49,14865.0,241.461,241.7853,240.6408,240.822,14865.0
2023-01-03 09:55:00,252.51,252.61,250.8,251.69,14203.0,240.8411,240.9365,239.2101,240.059,14203.0
2023-01-03 10:00:00,251.63,252.37,251.1,251.72,14769.0,240.0017,240.7075,239.4962,240.0876,14769.0
2023-01-03 10:05:00,251.81,252.51,251.59,251.6,10713.0,240.1734,240.8411,239.9636,239.9731,10713.0
2023-01-03 10:10:00,251.6,251.64,251.25,251.37,7873.0,239.9731,240.0113,239.6393,239.7538,7873.0
2023-01-03 10:15:00,251.34,251.44,250.95,250.95,12592.0,239.7251,239.8205,239.3532,239.3532,12592.0
2023-01-03 10:20:00,251.08,252.26,251.08,251.87,8162.0,239.4772,240.6026,239.4772,240.2307,8162.0
2023-01-03 10:25:00,251.92,251.97,251.67,251.87,6600.0,240.2783,240.326,240.0399,240.2307,6600.0
2023-01-03 10:30:00,251.86,252.14,251.56,251.68,9652.0,240.2211,240.4882,239.935,240.0494,9652.0
2023-01-03 10:35:00,251.59,252.02,251.59,252.02,10669.0,239.9636,240.3737,239.9636,240.3737,10669.0
2023-01-03 10:40:00,251.86,252.06,251.68,251.8,6564.0,240.2211,240.4119,240.0494,240.1639,6564.0
2023-01-03 10:45:00,251.88,252.47,251.88,252.32,6537.0,240.2402,240.8029,240.2402,240.6599,6537.0
2023-01-03 10:50:00,252.26,252.46,251.81,251.89,13012.0,240.6026,240.7934,240.1734,240.2497,13012.0
2023-01-03 10:55:00,251.89,252.65,251.87,252.56,9004.0,240.2497,240.9746,240.2307,240.8888,9004.0
2023-01-03 11:00:00,252.59,252.74,252.27,252.4,16165.0,240.9174,241.0604,240.6122,240.7362,16165.0
2023-01-03 11:05:00,252.42,252.57,251.81,251.95,6556.0,240.7552,240.8983,240.1734,240.307,6556.0
2023-01-03 11:10:00,251.68,251.92,251.31,251.46,16217.0,240.0494,240.2783,239.6965,239.8396,16217.0
2023-01-03 11:15:00,251.45,251.62,250.97,251.5,5667.0,239.8301,239.9922,239.3722,239.8778,5667.0
2023-01-03 11:20:00,251.38,251.63,251.03,251.39,5635.0,239.7633,240.0017,239.4295,239.7728,5635.0
2023-01-03 11:25:00,251.48,251.7,251.32,251.69,8183.0,239.8587,240.0685,239.7061,240.059,8183.0
2023-01-03 11:30:00,251.68,251.82,251.56,251.78,6592.0,240.0494,240.183,239.935,240.1448,6592.0
2023-01-03 11:35:00,251.9,251.9,251.3,251.42,6219.0,240.2593,240.2593,239.687,239.8014,6219.0
2023-01-03 11:40:00,251.39,251.56,251.33,251.43,7686.0,239.7728,239.935,239.7156,239.811,7686.0
2023-01-03 11:45:00,251.37,251.54,251.29,251.38,7542.0,239.7538,239.9159,239.6775,239.7633,7542.0
2023-01-03 11:50:00,251.31,251.81,251.31,251.49,7574.0,239.6965,240.1734,239.6965,239.8682,7574.0
2023-01-03 11:55:00,251.45,251.56,251.3,251.41,6352.0,239.8301,239.935,239.687,239.7919,6352.0
2023-01-03 12:00:00,251.39,251.6,251.22,251.37,8980.0,239.7728,239.9731,239.6107,239.7538,8980.0
2023-01-03 12:05:00,251.36,251.65,251.27,251.41,6157.0,239.7442,240.0208,239.6584,239.7919,6157.0
2023-01-03 12:10:00,251.47,251.54,251.35,251.54,4049.0,239.8491,239.9159,239.7347,239.9159,4049.0
2023-01-03 12:15:00,251.5,251.53,251.25,251.26,6064.0,239.8778,239.9064,239.6393,239.6488,6064.0
2023-01-03 12:20:00,251.34,251.48,250.91,251.13,17287.0,239.7251,239.8587,239.315,239.5249,17287.0
2023-01-03 12:25:00,251.17,251.42,251.05,251.19,11402.0,239.563,239.8014,239.4485,239.5821,11402.0
2023-01-03 12:30:00,251.16,252.17,251.15,252.13,6815.0,239.5535,240.5168,239.5439,240.4786,6815.0
2023-01-03 12:35:00,252.05,252.15,251.86,251.94,3575.0,240.4023,240.4977,240.2211,240.2974,3575.0
2023-01-03 12:40:00,251.94,251.95,251.37,251.59,50328.0,240.2974,240.307,239.7538,239.9636,50328.0
2023-01-03 12:45:00,251.62,251.68,250.95,251.58,29311.0,239.9922,240.0494,239.3532,239.9541,29311.0
2023-01-03 12:50:00,251.56,251.65,250.92,250.93,21235.0,239.935,240.0208,239.3246,239.3341,21235.0
2023-01-03 12:55:00,250.93,251.45,250.81,251.45,7287.0,239.3341,239.8301,239.2196,239.8301,7287.0
2023-01-03 13:00:00,251.46,251.91,251.46,251.77,5681.0,239.8396,240.2688,239.8396,240.1353,5681.0
2023-01-03 13:05:00,251.73,251.91,251.66,251.86,12904.0,240.0971,240.2688,240.0304,240.2211,12904.0
2023-01-03 13:10:00,251.86,252.11,251.74,252.02,8171.0,240.2211,240.4596,240.1067,240.3737,8171.0
2023-01-03 13:15:00,252.06,252.5,251.97,252.43,11020.0,240.4119,240.8315,240.326,240.7648,11020.0
2023-01-03 13:20:00,252.43,252.7,252.34,252.5,6486.0,240.7648,241.0223,240.6789,240.8315,6486.0
2023-01-03 13:25:00,252.45,253.71,252.45,253.61,8594.0,240.7839,241.9856,240.7839,241.8902,8594.0
2023-01-03 13:30:00,253.48,253.74,253.39,253.39,17619.0,241.7663,242.0142,241.6804,241.6804,17619.0
2023-01-03 13:35:00,253.33,253.38,252.71,252.71,8074.0,241.6232,241.6709,241.0318,241.0318,8074.0
2023-01-03 13:40:00,252.63,252.97,252.44,252.44,3840.0,240.9555,241.2798,240.7743,240.7743,3840.0
2023-01-03 13:45:00,252.35,252.35,251.84,251.92,6158.0,240.6885,240.6885,240.202,240.2783,6158.0
2023-01-03 13:50:00,251.91,252.34,251.79,251.98,11379.0,240.2688,240.6789,240.1544,240.3356,11379.0
2023-01-03 13:55:00,252.12,252.27,251.93,252.13,6070.0,240.4691,240.6122,240.2879,240.4786,6070.0
2023-01-03 14:00:00,252.22,252.5,251.98,252.04,3821.0,240.5645,240.8315,240.3356,240.3928,3821.0
2023-01-03 14:05:00,251.91,252.08,251.85,252.08,3331.0,240.2688,240.4309,240.2116,240.4309,3331.0
2023-01-03 14:10:00,252.0,252.07,251.73,251.73,5288.0,240.3546,240.4214,240.0971,240.0971,5288.0
2023-01-03 14:15:00,251.86,251.99,251.73,251.73,3353.0,240.2211,240.3451,240.0971,240.0971,3353.0
2023-01-03 14:20:00,251.67,252.0,251.62,251.62,2078.0,240.0399,240.3546,239.9922,239.9922,2078.0
2023-01-03 14:25:00,251.51,251.64,251.51,251.54,1097.0,239.8873,240.0113,239.8873,239.9159,1097.0
2023-01-03 14:30:00,251.48,251.48,250.65,250.73,4199.0,239.8587,239.8587,239.067,239.1433,4199.0
2023-01-03 14:35:00,250.6,250.76,250.58,250.59,1700.0,239.0193,239.1719,239.0003,239.0098,1700.0
2023-01-03 14:40:00,250.64,251.47,250.63,251.47,9334.0,239.0575,239.8491,239.048,239.8491,9334.0
2023-01-03 14:45:00,251.5,252.72,251.5,252.51,22482.0,239.8778,241.0414,239.8778,240.8411,22482.0
2023-01-03 14:50:00,252.47,252.48,252.05,252.31,9082.0,240.8029,240.8125,240.4023,240.6503,9082.0
2023-01-03 14:55:00,252.4,252.71,252.26,252.58,16140.0,240.7362,241.0318,240.6026,240.9078,16140.0
2023-01-03 15:00:00,252.58,253.0,252.49,252.72,8447.0,240.9078,241.3084,240.822,241.0414,8447.0
2023-01-03 15:05:00,252.65,252.75,252.38,252.47,3975.0,240.9746,241.07,240.7171,240.8029,3975.0
2023-01-03 15:10:00,252.6,252.98,252.42,252.9,10090.0,240.9269,241.2894,240.7552,241.2131,10090.0
2023-01-03 15:15:00,252.98,253.42,252.94,253.25,12177.0,241.2894,241.709,241.2512,241.5469,12177.0
2023-01-03 15:20:00,253.25,253.34,252.89,253.15,29060.0,241.5469,241.6327,241.2035,241.4515,29060.0
2023-01-03 15:25:00,253.15,253.39,253.04,253.31,16912.0,241.4515,241.6804,241.3466,241.6041,16912.0
2023-01-03 15:30:00,253.38,253.74,253.14,253.15,21225.0,241.6709,242.0142,241.442,241.4515,21225.0
2023-01-03 15:35:00,253.18,253.49,252.9,252.91,18124.0,241.4801,241.7758,241.2131,241.2226,18124.0
2023-01-03 15:40:00,252.89,253.38,252.89,253.18,18027.0,241.2035,241.6709,241.2035,241.4801,18027.0
2023-01-03 15:45:00,253.23,253.78,253.12,253.74,22599.0,241.5278,242.0524,241.4229,242.0142,22599.0
2023-01-03 15:50:00,253.72,254.01,253.66,254.01,49704.0,241.9952,242.2718,241.9379,242.2718,49704.0
2023-01-03 15:55:00,253.97,254.2,253.77,253.94,63112.0,242.2336,242.453,242.0429,242.205,63112.0
2023-01-04 09:30:00,258.81,258.81,257.0,258.2,35502.0,246.8499,246.8499,245.1236,246.2681,35502.0
2023-01-04 09:35:00,258.37,258.98,257.6,257.63,7532.0,246.4303,247.0121,245.6959,245.7245,7532.0
2023-01-04 09:40:00,257.77,258.8,257.62,258.12,8331.0,245.858,246.8404,245.7149,246.1918,8331.0
2023-01-04 09:45:00,258.3,258.3,257.56,257.79,12883.0,246.3635,246.3635,245.6577,245.8771,12883.0
2023-01-04 09:50:00,258.29,259.27,258.15,259.27,19609.0,246.354,247.2887,246.2204,247.2887,19609.0
2023-01-04 09:55:00,259.34,259.34,258.32,258.32,8118.0,247.3555,247.3555,246.3826,246.3826,8118.0
2023-01-04 10:00:00,258.0,259.28,256.86,258.41,13891.0,246.0774,247.2982,244.9901,246.4684,13891.0
2023-01-04 10:05:00,258.62,258.63,257.81,258.03,12255.0,246.6687,246.6783,245.8962,246.106,12255.0
2023-01-04 10:10:00,258.0,259.03,257.84,258.76,19247.0,246.0774,247.0598,245.9248,246.8023,19247.0
2023-01-04 10:15:00,258.9,259.41,258.9,259.4,6588.0,246.9358,247.4222,246.9358,247.4127,6588.0
2023-01-04 10:20:00,259.5,259.66,258.85,259.32,6292.0,247.5081,247.6607,246.8881,247.3364,6292.0
2023-01-04 10:25:00,259.28,259.51,259.1,259.51,2893.0,247.2982,247.5176,247.1265,247.5176,2893.0
2023-01-04 10:30:00,259.55,259.75,259.01,259.54,7521.0,247.5557,247.7465,247.0407,247.5462,7521.0
2023-01-04 10:35:00,259.56,259.82,259.27,259.32,19773.0,247.5653,247.8133,247.2887,247.3364,19773.0
2023-01-04 10:40:00,259.26,259.91,259.14,259.91,7628.0,247.2791,247.8991,247.1647,247.8991,7628.0
2023-01-04 10:45:00,260.0,260.89,260.0,260.86,17677.0,247.985,248.8338,247.985,248.8052,17677.0
2023-01-04 10:50:00,260.86,261.32,260.68,261.03,16305.0,248.8052,249.244,248.6335,248.9674,16305.0
2023-01-04 10:55:00,261.01,261.66,260.96,261.58,14922.0,248.9483,249.5682,248.9006,249.4919,14922.0
2023-01-04 11:00:00,261.58,261.95,261.5,261.59,10437.0,249.4919,249.8448,249.4156,249.5015,10437.0
2023-01-04 11:05:00,261.66,262.74,261.66,262.62,14916.0,249.5682,250.5983,249.5682,250.4839,14916.0
2023-01-04 11:10:00,262.55,262.85,262.22,262.64,9819.0,250.4171,250.7032,250.1024,250.503,9819.0
2023-01-04 11:15:00,262.58,262.8,262.27,262.43,16674.0,250.4457,250.6556,250.1501,250.3027,16674.0
2023-01-04 11:20:00,262.36,262.43,261.91,262.01,11831.0,250.2359,250.3027,249.8067,249.9021,11831.0
2023-01-04 11:25:00,262.09,262.27,261.81,261.91,8024.0,249.9784,250.1501,249.7113,249.8067,8024.0
2023-01-04 11:30:00,261.93,262.78,261.93,262.57,11481.0,249.8258,250.6365,249.8258,250.4362,11481.0
2023-01-04 11:35:00,262.63,262.95,262.44,262.46,9661.0,250.4934,250.7986,250.3122,250.3313,9661.0
2023-01-04 11:40:00,262.57,262.57,261.92,261.92,3386.0,250.4362,250.4362,249.8162,249.8162,3386.0
2023-01-04 11:45:00,261.92,262.07,261.3,261.51,11071.0,249.8162,249.9593,249.2249,249.4252,11071.0
2023-01-04 11:50:00,261.51,261.83,261.37,261.8,4905.0,249.4252,249.7304,249.2916,249.7018,4905.0
2023-01-04 11:55:00,261.81,262.26,261.75,261.89,5089.0,249.7113,250.1405,249.6541,249.7876,5089.0
2023-01-04 12:00:00,261.92,261.92,261.25,261.25,7070.0,249.8162,249.8162,249.1772,249.1772,7070.0
2023-01-04 12:05:00,261.26,261.26,260.52,260.52,5731.0,249.1867,249.1867,248.4809,248.4809,5731.0
2023-01-04 12:10:00,260.51,260.62,260.3,260.3,3502.0,248.4714,248.5763,248.2711,248.2711,3502.0
2023-01-04 12:15:00,260.3,260.51,260.13,260.42,4830.0,248.2711,248.4714,248.1089,248.3855,4830.0
2023-01-04 12:20:00,260.45,260.79,260.37,260.79,2418.0,248.4142,248.7384,248.3379,248.7384,2418.0
2023-01-04 12:25:00,260.72,261.12,260.72,260.83,3398.0,248.6717,249.0532,248.6717,248.7766,3398.0
2023-01-04 12:30:00,260.81,261.63,260.81,261.63,6954.0,248.7575,249.5396,248.7575,249.5396,6954.0
2023-01-04 12:35:00,261.66,262.03,261.64,261.79,3773.0,249.5682,249.9211,249.5492,249.6922,3773.0
2023-01-04 12:40:00,261.76,261.76,261.21,261.31,8946.0,249.6636,249.6636,249.139,249.2344,8946.0
2023-01-04 12:45:00,261.38,261.41,260.91,260.91,4243.0,249.3012,249.3298,248.8529,248.8529,4243.0
2023-01-04 12:50:00,260.94,260.96,260.64,260.84,5045.0,248.8815,248.9006,248.5954,248.7861,5045.0
2023-01-04 12:55:00,260.71,260.82,260.48,260.53,12020.0,248.6621,248.7671,248.4428,248.4905,12020.0
2023-01-04 13:00:00,260.44,260.96,260.05,260.96,5354.0,248.4046,248.9006,248.0326,248.9006,5354.0
2023-01-04 13:05:00,260.95,261.19,260.88,261.03,3907.0,248.8911,249.12,248.8243,248.9674,3907.0
2023-01-04 13:10:00,261.0,261.22,260.93,261.19,2029.0,248.9387,249.1486,248.872,249.12,2029.0
2023-01-04 13:15:00,261.15,261.52,261.15,261.52,5211.0,249.0818,249.4347,249.0818,249.4347,5211.0
2023-01-04 13:20:00,261.46,261.64,261.38,261.55,4674.0,249.3775,249.5492,249.3012,249.4633,4674.0
2023-01-04 13:25:00,261.56,261.75,261.5,261.5,5061.0,249.4729,249.6541,249.4156,249.4156,5061.0
2023-01-04 13:30:00,261.49,261.94,261.35,261.79,12488.0,249.4061,249.8353,249.2726,249.6922,12488.0
2023-01-04 13:35:00,261.75,262.24,261.71,262.18,6122.0,249.6541,250.1214,249.6159,250.0642,6122.0
2023-01-04 13:40:00,262.12,262.5,262.07,262.15,19672.0,250.007,250.3694,249.9593,250.0356,19672.0
2023-01-04 13:45:00,262.15,262.24,261.75,261.84,12772.0,250.0356,250.1214,249.6541,249.7399,12772.0
2023-01-04 13:50:00,261.78,262.02,261.78,261.83,5648.0,249.6827,249.9116,249.6827,249.7304,5648.0
2023-01-04 13:55:00,261.73,261.8,261.42,261.53,7157.0,249.635,249.7018,249.3393,249.4442,7157.0
2023-01-04 14:00:00,261.1,262.09,260.03,260.69,15242.0,249.0341,249.9784,248.0136,248.6431,15242.0
2023-01-04 14:05:00,261.08,261.61,260.32,260.5,7754.0,249.015,249.5206,248.2902,248.4618,7754.0
2023-01-04 14:10:00,260.51,260.91,260.35,260.8,4075.0,248.4714,248.8529,248.3188,248.748,4075.0
2023-01-04 14:15:00,260.75,261.82,260.75,261.81,4188.0,248.7003,249.7208,248.7003,249.7113,4188.0
2023-01-04 14:20:00,261.88,261.88,260.8,260.88,7378.0,249.7781,249.7781,248.748,248.8243,7378.0
2023-01-04 14:25:00,260.88,260.88,259.92,259.92,8510.0,248.8243,248.8243,247.9086,247.9086,8510.0
2023-01-04 14:30:00,260.04,260.78,260.02,260.78,6148.0,248.0231,248.7289,248.004,248.7289,6148.0
2023-01-04 14:35:00,260.88,261.02,260.58,260.64,6167.0,248.8243,248.9578,248.5381,248.5954,6167.0
2023-01-04 14:40:00,260.62,261.11,260.4,260.85,5640.0,248.5763,249.0437,248.3665,248.7957,5640.0
2023-01-04 14:45:00,260.84,261.06,260.66,260.75,6027.0,248.7861,248.996,248.6145,248.7003,6027.0
2023-01-04 14:50:00,260.65,261.01,260.43,260.68,6088.0,248.6049,248.9483,248.3951,248.6335,6088.0
2023-01-04 14:55:00,260.81,261.33,260.75,261.17,5373.0,248.7575,249.2535,248.7003,249.1009,5373.0
2023-01-04 15:00:00,261.13,261.72,261.05,261.61,5453.0,249.0627,249.6255,248.9864,249.5206,5453.0
2023-01-04 15:05:00,261.5,261.61,261.15,261.41,6702.0,249.4156,249.5206,249.0818,249.3298,6702.0
2023-01-04 15:10:00,261.43,261.52,260.93,261.47,9275.0,249.3489,249.4347,248.872,249.387,9275.0
2023-01-04 15:15:00,261.29,261.48,261.08,261.14,16512.0,249.2153,249.3966,249.015,249.0723,16512.0
2023-01-04 15:20:00,261.25,261.41,260.9,261.15,18314.0,249.1772,249.3298,248.8434,249.0818,18314.0
2023-01-04 15:25:00,261.19,261.61,261.09,261.1,6759.0,249.12,249.5206,249.0246,249.0341,6759.0
2023-01-04 15:30:00,261.0,261.13,260.67,260.71,15974.0,248.9387,249.0627,248.624,248.6621,15974.0
2023-01-04 15:35:00,260.71,260.82,260.14,260.64,14117.0,248.6621,248.7671,248.1185,248.5954,14117.0
2023-01-04 15:40:00,260.64,260.68,260.34,260.45,16781.0,248.5954,248.6335,248.3092,248.4142,16781.0
2023-01-04 15:45:00,260.41,260.96,260.34,260.95,21846.0,248.376,248.9006,248.3092,248.8911,21846.0
2023-01-04 15:50:00,260.95,261.24,260.95,261.2,39686.0,248.8911,249.1676,248.8911,249.1295,39686.0
2023-01-04 15:55:00,261.21,262.05,261.21,261.91,74073.0,249.139,249.9402,249.139,249.8067,74073.0
2023-01-05 09:30:00,260.18,260.71,258.65,258.65,31558.0,248.1566,248.6621,246.6973,246.6973,31558.0
2023-01-05 09:35:00,259.19,259.3,257.95,258.68,4864.0,247.2124,247.3173,246.0297,246.726,4864.0
2023-01-05 09:40:00,258.27,259.34,258.01,259.34,7069.0,246.3349,247.3555,246.0869,247.3555,7069.0
2023-01-05 09:45:00,259.03,259.43,258.34,258.89,6309.0,247.0598,247.4413,246.4017,246.9262,6309.0
2023-01-05 09:50:00,259.14,260.49,259.13,260.49,7001.0,247.1647,248.4523,247.1552,248.4523,7001.0
2023-01-05 09:55:00,260.54,260.88,260.17,260.31,13187.0,248.5,248.8243,248.1471,248.2806,13187.0
2023-01-05 10:00:00,260.16,261.12,259.98,261.12,6737.0,248.1376,249.0532,247.9659,249.0532,6737.0
2023-01-05 10:05:00,261.11,261.71,260.94,261.08,12719.0,249.0437,249.6159,248.8815,249.015,12719.0
2023-01-05 10:10:00,260.93,261.89,260.63,261.29,4337.0,248.872,249.7876,248.5858,249.2153,4337.0
2023-01-05 10:15:00,261.34,261.34,260.74,261.11,3338.0,249.263,249.263,248.6908,249.0437,3338.0
2023-01-05 10:20:00,261.02,261.4,260.45,260.63,9434.0,248.9578,249.3203,248.4142,248.5858,9434.0
2023-01-05 10:25:00,260.71,260.9,260.53,260.81,4682.0,248.6621,248.8434,248.4905,248.7575,4682.0
2023-01-05 10:30:00,260.67,260.69,260.2,260.38,7081.0,248.624,248.6431,248.1757,248.3474,7081.0
2023-01-05 10:35:00,260.37,260.46,259.59,259.79,23789.0,248.3379,248.4237,247.5939,247.7847,23789.0
2023-01-05 10:40:00,259.79,260.09,259.55,260.0,21840.0,247.7847,248.0708,247.5557,247.985,21840.0
2023-01-05 10:45:00,259.98,260.74,259.94,260.2,12329.0,247.9659,248.6908,247.9277,248.1757,12329.0
2023-01-05 10:50:00,260.16,260.16,259.04,259.21,9247.0,248.1376,248.1376,247.0693,247.2315,9247.0
2023-01-05 10:55:00,259.32,259.35,258.84,258.95,3453.0,247.3364,247.365,246.8786,246.9835,3453.0
2023-01-05 11:00:00,258.98,259.38,258.44,258.82,9632.0,247.0121,247.3936,246.497,246.8595,9632.0
2023-01-05 11:05:00,258.86,258.91,258.31,258.66,5131.0,246.8976,246.9453,246.373,246.7069,5131.0
2023-01-05 11:10:00,258.77,258.77,257.88,258.04,6076.0,246.8118,246.8118,245.9629,246.1155,6076.0
2023-01-05 11:15:00,258.15,258.16,257.69,257.89,7615.0,246.2204,246.23,245.7817,245.9725,7615.0
2023-01-05 11:20:00,257.82,257.98,257.07,257.07,10141.0,245.9057,246.0583,245.1904,245.1904,10141.0
2023-01-05 11:25:00,257.16,257.79,256.98,257.79,5977.0,245.2762,245.8771,245.1045,245.8771,5977.0
2023-01-05 11:30:00,257.72,258.76,257.65,258.51,15163.0,245.8103,246.8023,245.7435,246.5638,15163.0
2023-01-05 11:35:00,258.58,259.53,258.57,259.53,8447.0,246.6306,247.5367,246.621,247.5367,8447.0
2023-01-05 11:40:00,259.5,260.19,259.28,260.0,9840.0,247.5081,248.1662,247.2982,247.985,9840.0
2023-01-05 11:45:00,260.0,260.18,259.86,259.93,6523.0,247.985,248.1566,247.8514,247.9182,6523.0
2023-01-05 11:50:00,259.89,259.89,259.5,259.51,7570.0,247.88,247.88,247.5081,247.5176,7570.0
2023-01-05 11:55:00,259.62,259.79,259.35,259.35,3101.0,247.6225,247.7847,247.365,247.365,3101.0
2023-01-05 12:00:00,259.2,260.03,259.11,260.03,5883.0,247.2219,248.0136,247.1361,248.0136,5883.0
2023-01-05 12:05:00,260.03,260.45,259.99,260.23,7163.0,248.0136,248.4142,247.9754,248.2043,7163.0
2023-01-05 12:10:00,260.24,260.27,259.8,259.8,4800.0,248.2139,248.2425,247.7942,247.7942,4800.0
2023-01-05 12:15:00,259.8,260.16,259.7,259.7,10313.0,247.7942,248.1376,247.6988,247.6988,10313.0
2023-01-05 12:20:00,259.79,260.53,259.69,260.35,8639.0,247.7847,248.4905,247.6893,248.3188,8639.0
2023-01-05 12:25:00,260.45,260.5,260.26,260.26,10331.0,248.4142,248.4618,248.2329,248.2329,10331.0
2023-01-05 12:30:00,260.19,260.97,260.1,260.91,9797.0,248.1662,248.9101,248.0803,248.8529,9797.0
2023-01-05 12:35:00,261.04,261.34,260.6,260.69,10738.0,248.9769,249.263,248.5572,248.6431,10738.0
2023-01-05 12:40:00,260.71,260.71,260.0,260.12,2086.0,248.6621,248.6621,247.985,248.0994,2086.0
2023-01-05 12:45:00,260.23,260.33,260.02,260.11,3193.0,248.2043,248.2997,248.004,248.0899,3193.0
2023-01-05 12:50:00,260.04,260.74,260.02,260.43,6878.0,248.0231,248.6908,248.004,248.3951,6878.0
2023-01-05 12:55:00,260.45,260.73,260.3,260.36,4024.0,248.4142,248.6812,248.2711,248.3283,4024.0
2023-01-05 13:00:00,260.35,260.47,260.25,260.43,4570.0,248.3188,248.4332,248.2234,248.3951,4570.0
2023-01-05 13:05:00,260.55,260.85,260.55,260.78,3067.0,248.5095,248.7957,248.5095,248.7289,3067.0
2023-01-05 13:10:00,260.39,260.39,260.04,260.23,5563.0,248.3569,248.3569,248.0231,248.2043,5563.0
2023-01-05 13:15:00,260.13,260.35,260.05,260.25,2193.0,248.1089,248.3188,248.0326,248.2234,2193.0
2023-01-05 13:20:00,260.4,261.59,260.39,261.4,8413.0,248.3665,249.5015,248.3569,249.3203,8413.0
2023-01-05 13:25:00,261.44,262.02,261.43,261.56,3544.0,249.3584,249.9116,249.3489,249.4729,3544.0
2023-01-05 13:30:00,261.59,262.09,261.52,261.75,4599.0,249.5015,249.9784,249.4347,249.6541,4599.0
2023-01-05 13:35:00,261.74,261.76,261.41,261.47,2610.0,249.6445,249.6636,249.3298,249.387,2610.0
2023-01-05 13:40:00,261.5,261.77,261.22,261.3,14711.0,249.4156,249.6732,249.1486,249.2249,14711.0
2023-01-05 13:45:00,261.27,261.51,261.27,261.3,3724.0,249.1963,249.4252,249.1963,249.2249,3724.0
2023-01-05 13:50:00,261.21,261.36,261.04,261.09,6115.0,249.139,249.2821,248.9769,249.0246,6115.0
2023-01-05 13:55:00,260.99,261.29,260.49,260.49,3053.0,248.9292,249.2153,248.4523,248.4523,3053.0
2023-01-05 14:00:00,260.67,260.89,260.61,260.79,3404.0,248.624,248.8338,248.5668,248.7384,3404.0
2023-01-05 14:05:00,260.68,260.95,260.68,260.88,1909.0,248.6335,248.8911,248.6335,248.8243,1909.0
2023-01-05 14:10:00,260.88,261.0,260.69,260.69,5365.0,248.8243,248.9387,248.6431,248.6431,5365.0
2023-01-05 14:15:00,260.73,260.78,260.53,260.76,3710.0,248.6812,248.7289,248.4905,248.7098,3710.0
2023-01-05 14:20:00,260.78,260.9,260.51,260.51,3429.0,248.7289,248.8434,248.4714,248.4714,3429.0
2023-01-05 14:25:00,260.55,260.55,259.81,259.94,3519.0,248.5095,248.5095,247.8037,247.9277,3519.0
2023-01-05 14:30:00,259.94,260.08,259.83,259.87,4870.0,247.9277,248.0613,247.8228,247.861,4870.0
2023-01-05 14:35:00,259.8,260.07,259.7,259.82,10259.0,247.7942,248.0517,247.6988,247.8133,10259.0
2023-01-05 14:40:00,259.78,260.01,259.67,259.87,12869.0,247.7751,247.9945,247.6702,247.861,12869.0
2023-01-05 14:45:00,259.96,260.82,259.96,260.69,11297.0,247.9468,248.7671,247.9468,248.6431,11297.0
2023-01-05 14:50:00,260.67,260.81,260.58,260.75,6374.0,248.624,248.7575,248.5381,248.7003,6374.0
2023-01-05 14:55:00,260.75,260.86,260.49,260.51,7523.0,248.7003,248.8052,248.4523,248.4714,7523.0
2023-01-05 15:00:00,260.42,260.42,260.12,260.41,8309.0,248.3855,248.3855,248.0994,248.376,8309.0
2023-01-05 15:05:00,260.29,260.53,260.29,260.4,11168.0,248.2616,248.4905,248.2616,248.3665,11168.0
2023-01-05 15:10:00,260.4,260.4,260.06,260.25,5322.0,248.3665,248.3665,248.0422,248.2234,5322.0
2023-01-05 15:15:00,260.25,260.44,260.06,260.13,8366.0,248.2234,248.4046,248.0422,248.1089,8366.0
2023-01-05 15:20:00,260.2,260.39,260.05,260.31,10802.0,248.1757,248.3569,248.0326,248.2806,10802.0
2023-01-05 15:25:00,260.31,260.89,260.22,260.76,6233.0,248.2806,248.8338,248.1948,248.7098,6233.0
2023-01-05 15:30:00,260.69,260.78,260.51,260.64,3038.0,248.6431,248.7289,248.4714,248.5954,3038.0
2023-01-05 15:35:00,260.78,261.14,260.78,260.99,6713.0,248.7289,249.0723,248.7289,248.9292,6713.0
2023-01-05 15:40:00,260.91,261.1,260.67,260.84,11700.0,248.8529,249.0341,248.624,248.7861,11700.0
2023-01-05 15:45:00,260.87,261.3,260.82,260.91,12099.0,248.8147,249.2249,248.7671,248.8529,12099.0
2023-01-05 15:50:00,260.86,261.3,260.79,260.91,26647.0,248.8052,249.2249,248.7384,248.8529,26647.0
2023-01-05 15:55:00,260.96,261.52,260.93,261.1,68072.0,248.9006,249.4347,248.872,249.0341,68072.0
2023-01-06 09:30:00,262.21,265.0,261.28,264.47,106277.0,250.0928,252.7539,249.2058,252.2484,106277.0
2023-01-06 09:35:00,264.51,264.55,262.1,262.4,20233.0,252.2865,252.3247,249.9879,250.274,20233.0
2023-01-06 09:40:00,262.48,262.48,261.05,261.13,9594.0,250.3503,250.3503,248.9864,249.0627,9594.0
2023-01-06 09:45:00,261.13,261.78,260.73,261.78,12956.0,249.0627,249.6827,248.6812,249.6827,12956.0
2023-01-06 09:50:00,261.78,262.34,261.43,262.22,12079.0,249.6827,250.2168,249.3489,250.1024,12079.0
2023-01-06 09:55:00,262.39,262.54,261.74,261.8,9397.0,250.2645,250.4076,249.6445,249.7018,9397.0
2023-01-06 10:00:00,261.99,263.4,261.8,263.02,16250.0,249.883,251.2278,249.7018,250.8654,16250.0
2023-01-06 10:05:00,263.16,264.12,263.16,263.83,6001.0,250.9989,251.9146,250.9989,251.638,6001.0
2023-01-06 10:10:00,263.79,264.86,263.79,264.32,6137.0,251.5998,252.6204,251.5998,252.1053,6137.0
2023-01-06 10:15:00,264.2,264.47,263.67,263.77,12603.0,251.9909,252.2484,251.4854,251.5807,12603.0
2023-01-06 10:20:00,263.77,264.0,263.15,263.32,12314.0,251.5807,251.8001,250.9894,251.1515,12314.0
2023-01-06 10:25:00,263.16,263.24,261.45,261.45,25609.0,250.9989,251.0752,249.3679,249.3679,25609.0
2023-01-06 10:30:00,261.45,262.27,261.11,261.61,17278.0,249.3679,250.1501,249.0437,249.5206,17278.0
2023-01-06 10:35:00,261.68,263.44,261.35,263.05,24641.0,249.5873,251.266,249.2726,250.894,24641.0
2023-01-06 10:40:00,263.14,264.0,263.09,263.25,4669.0,250.9798,251.8001,250.9322,251.0848,4669.0
2023-01-06 10:45:00,263.45,263.73,263.13,263.63,7353.0,251.2755,251.5426,250.9703,251.4472,7353.0
2023-01-06 10:50:00,263.63,263.74,263.37,263.39,23289.0,251.4472,251.5521,251.1992,251.2183,23289.0
2023-01-06 10:55:00,263.24,263.83,263.16,263.38,7415.0,251.0752,251.638,250.9989,251.2088,7415.0
2023-01-06 11:00:00,263.38,263.7,263.33,263.49,3741.0,251.2088,251.514,251.1611,251.3137,3741.0
2023-01-06 11:05:00,263.61,263.86,263.52,263.82,8201.0,251.4281,251.6666,251.3423,251.6284,8201.0
2023-01-06 11:10:00,263.73,264.21,263.73,264.1,6827.0,251.5426,252.0004,251.5426,251.8955,6827.0
2023-01-06 11:15:00,264.1,264.41,263.88,264.41,14163.0,251.8955,252.1912,251.6857,252.1912,14163.0
2023-01-06 11:20:00,264.84,265.49,264.73,265.49,7571.0,252.6013,253.2212,252.4964,253.2212,7571.0
2023-01-06 11:25:00,265.45,265.82,265.01,265.01,14207.0,253.1831,253.536,252.7634,252.7634,14207.0
2023-01-06 11:30:00,265.15,265.76,265.1,265.67,7635.0,252.897,253.4788,252.8493,253.3929,7635.0
2023-01-06 11:35:00,265.65,265.9,265.53,265.61,6993.0,253.3739,253.6123,253.2594,253.3357,6993.0
2023-01-06 11:40:00,265.69,265.7,265.25,265.25,6124.0,253.412,253.4215,252.9923,252.9923,6124.0
2023-01-06 11:45:00,265.35,265.91,265.35,265.77,7636.0,253.0877,253.6218,253.0877,253.4883,7636.0
2023-01-06 11:50:00,265.9,266.47,265.9,266.43,9807.0,253.6123,254.156,253.6123,254.1178,9807.0
2023-01-06 11:55:00,266.32,266.45,265.86,265.86,7435.0,254.0129,254.1369,253.5742,253.5742,7435.0
2023-01-06 12:00:00,265.99,266.13,265.85,266.03,4104.0,253.6981,253.8317,253.5646,253.7363,4104.0
2023-01-06 12:05:00,266.02,266.29,265.96,266.01,10290.0,253.7268,253.9843,253.6695,253.7172,10290.0
2023-01-06 12:10:00,266.01,266.22,265.85,266.1,16011.0,253.7172,253.9175,253.5646,253.8031,16011.0
2023-01-06 12:15:00,266.02,266.44,266.02,266.25,4686.0,253.7268,254.1273,253.7268,253.9461,4686.0
2023-01-06 12:20:00,266.18,266.19,265.5,265.5,9338.0,253.8794,253.8889,253.2308,253.2308,9338.0
2023-01-06 12:25:00,265.55,265.57,265.03,265.4,5429.0,253.2785,253.2976,252.7825,253.1354,5429.0
2023-01-06 12:30:00,265.4,265.65,265.3,265.46,3670.0,253.1354,253.3739,253.04,253.1926,3670.0
2023-01-06 12:35:00,265.33,265.53,265.17,265.52,2625.0,253.0686,253.2594,252.916,253.2499,2625.0
2023-01-06 12:40:00,265.57,265.57,265.29,265.43,4034.0,253.2976,253.2976,253.0305,253.164,4034.0
2023-01-06 12:45:00,265.47,265.93,265.47,265.56,5465.0,253.2022,253.6409,253.2022,253.288,5465.0
2023-01-06 12:50:00,265.52,265.52,265.06,265.25,5075.0,253.2499,253.2499,252.8111,252.9923,5075.0
2023-01-06 12:55:00,265.18,265.4,265.13,265.4,2773.0,252.9256,253.1354,252.8779,253.1354,2773.0
2023-01-06 13:00:00,265.49,265.56,265.2,265.36,6819.0,253.2212,253.288,252.9447,253.0973,6819.0
2023-01-06 13:05:00,265.56,265.82,265.56,265.65,3526.0,253.288,253.536,253.288,253.3739,3526.0
2023-01-06 13:10:00,265.75,265.91,265.63,265.82,5410.0,253.4692,253.6218,253.3548,253.536,5410.0
2023-01-06 13:15:00,265.88,265.93,265.66,265.75,6288.0,253.5932,253.6409,253.3834,253.4692,6288.0
2023-01-06 13:20:00,265.75,266.06,265.74,266.06,9164.0,253.4692,253.7649,253.4597,253.7649,9164.0
2023-01-06 13:25:00,266.16,266.2,265.96,266.0,4567.0,253.8603,253.8984,253.6695,253.7077,4567.0
2023-01-06 13:30:00,266.04,266.04,265.65,265.92,2408.0,253.7458,253.7458,253.3739,253.6314,2408.0
2023-01-06 13:35:00,265.94,265.94,265.74,265.94,4283.0,253.6505,253.6505,253.4597,253.6505,4283.0
2023-01-06 13:40:00,265.94,266.11,265.74,265.74,4855.0,253.6505,253.8126,253.4597,253.4597,4855.0
2023-01-06 13:45:00,265.86,266.05,265.81,265.81,3319.0,253.5742,253.7554,253.5265,253.5265,3319.0
2023-01-06 13:50:00,265.75,265.78,265.38,265.45,5951.0,253.4692,253.4978,253.1163,253.1831,5951.0
2023-01-06 13:55:00,265.47,265.68,265.43,265.44,4903.0,253.2022,253.4025,253.164,253.1736,4903.0
2023-01-06 14:00:00,265.58,265.76,265.53,265.76,5160.0,253.3071,253.4788,253.2594,253.4788,5160.0
2023-01-06 14:05:00,266.07,266.27,265.94,266.21,6612.0,253.7744,253.9652,253.6505,253.908,6612.0
2023-01-06 14:10:00,266.27,266.3,266.06,266.26,6298.0,253.9652,253.9938,253.7649,253.9557,6298.0
2023-01-06 14:15:00,266.46,266.6,266.35,266.6,4636.0,254.1464,254.28,254.0415,254.28,4636.0
2023-01-06 14:20:00,266.78,266.83,266.54,266.71,6368.0,254.4516,254.4993,254.2227,254.3849,6368.0
2023-01-06 14:25:00,266.74,266.9,266.38,266.41,5198.0,254.4135,254.5661,254.0701,254.0987,5198.0
2023-01-06 14:30:00,266.46,266.74,266.43,266.68,5313.0,254.1464,254.4135,254.1178,254.3563,5313.0
2023-01-06 14:35:00,266.64,266.99,266.56,266.99,4802.0,254.3181,254.6519,254.2418,254.6519,4802.0
2023-01-06 14:40:00,266.94,267.03,266.64,266.65,5937.0,254.6042,254.6901,254.3181,254.3276,5937.0
2023-01-06 14:45:00,266.72,266.82,266.31,266.73,7114.0,254.3944,254.4898,254.0034,254.4039,7114.0
2023-01-06 14:50:00,266.77,267.2,266.73,267.18,3865.0,254.4421,254.8522,254.4039,254.8332,3865.0
2023-01-06 14:55:00,267.22,267.22,266.95,267.08,5715.0,254.8713,254.8713,254.6138,254.7378,5715.0
2023-01-06 15:00:00,267.07,267.36,266.99,267.23,7894.0,254.7282,255.0048,254.6519,254.8808,7894.0
2023-01-06 15:05:00,267.22,267.35,267.1,267.24,7379.0,254.8713,254.9953,254.7568,254.8904,7379.0
2023-01-06 15:10:00,267.19,267.26,266.44,266.44,16598.0,254.8427,254.9095,254.1273,254.1273,16598.0
2023-01-06 15:15:00,266.39,266.53,265.17,265.43,20528.0,254.0797,254.2132,252.916,253.164,20528.0
2023-01-06 15:20:00,265.44,265.48,264.52,264.7,30788.0,253.1736,253.2117,252.2961,252.4678,30788.0
2023-01-06 15:25:00,264.7,264.89,264.24,264.34,18663.0,252.4678,252.649,252.029,252.1244,18663.0
2023-01-06 15:30:00,264.34,264.65,264.0,264.0,23491.0,252.1244,252.4201,251.8001,251.8001,23491.0
2023-01-06 15:35:00,264.0,264.47,263.94,264.45,25989.0,251.8001,252.2484,251.7429,252.2293,25989.0
2023-01-06 15:40:00,264.38,264.48,263.97,264.01,21623.0,252.1625,252.2579,251.7715,251.8096,21623.0
2023-01-06 15:45:00,263.98,264.29,263.83,263.83,32862.0,251.781,252.0767,251.638,251.638,32862.0
2023-01-06 15:50:00,263.74,263.99,263.64,263.93,45540.0,251.5521,251.7906,251.4567,251.7333,45540.0
2023-01-06 15:55:00,264.13,264.13,263.5,263.73,95590.0,251.9241,251.9241,251.3232,251.5426,95590.0
2023-01-09 09:30:00,261.59,261.97,256.99,257.29,103803.0,249.5015,249.8639,245.114,245.4002,103803.0
2023-01-09 09:35:00,257.13,257.65,256.2,257.2,29073.0,245.2476,245.7435,244.3606,245.3143,29073.0
2023-01-09 09:40:00,257.29,257.78,256.62,257.78,12591.0,245.4002,245.8675,244.7611,245.8675,12591.0
2023-01-09 09:45:00,257.75,259.89,257.66,259.79,20953.0,245.8389,247.88,245.7531,247.7847,20953.0
2023-01-09 09:50:00,259.84,260.54,259.38,259.71,15144.0,247.8323,248.5,247.3936,247.7084,15144.0
2023-01-09 09:55:00,260.0,260.38,258.92,259.61,26172.0,247.985,248.3474,246.9549,247.613,26172.0
2023-01-09 10:00:00,259.73,262.33,259.71,262.08,23060.0,247.7274,250.2073,247.7084,249.9688,23060.0
2023-01-09 10:05:00,262.26,262.36,261.87,262.21,5314.0,250.1405,250.2359,249.7685,250.0928,5314.0
2023-01-09 10:10:00,262.38,262.66,262.11,262.46,7569.0,250.255,250.522,249.9974,250.3313,7569.0
2023-01-09 10:15:00,262.48,263.9,262.47,263.89,9647.0,250.3503,251.7047,250.3408,251.6952,9647.0
2023-01-09 10:20:00,263.91,263.91,262.78,263.3,12402.0,251.7143,251.7143,250.6365,251.1325,12402.0
2023-01-09 10:25:00,263.12,263.36,262.96,263.11,13587.0,250.9608,251.1897,250.8082,250.9512,13587.0
2023-01-09 10:30:00,263.12,263.43,262.9,263.14,7549.0,250.9608,251.2564,250.7509,250.9798,7549.0
2023-01-09 10:35:00,263.22,263.47,263.15,263.33,6988.0,251.0562,251.2946,250.9894,251.1611,6988.0
2023-01-09 10:40:00,263.24,263.64,263.24,263.46,10027.0,251.0752,251.4567,251.0752,251.2851,10027.0
2023-01-09 10:45:00,263.47,264.04,263.47,264.04,5564.0,251.2946,251.8383,251.2946,251.8383,5564.0
2023-01-09 10:50:00,264.1,264.43,264.02,264.42,6902.0,251.8955,252.2102,251.8192,252.2007,6902.0
2023-01-09 10:55:00,264.45,264.46,264.18,264.28,4599.0,252.2293,252.2388,251.9718,252.0672,4599.0
2023-01-09 11:00:00,264.38,265.44,264.38,265.39,10045.0,252.1625,253.1736,252.1625,253.1259,10045.0
2023-01-09 11:05:00,265.35,266.15,265.35,265.75,11299.0,253.0877,253.8508,253.0877,253.4692,11299.0
2023-01-09 11:10:00,265.85,266.06,265.72,265.97,8448.0,253.5646,253.7649,253.4406,253.6791,8448.0
2023-01-09 11:15:00,266.04,266.11,265.78,266.11,7778.0,253.7458,253.8126,253.4978,253.8126,7778.0
2023-01-09 11:20:00,266.11,266.65,266.1,266.65,12533.0,253.8126,254.3276,253.8031,254.3276,12533.0
2023-01-09 11:25:00,266.69,267.16,266.28,266.3,15780.0,254.3658,254.8141,253.9747,253.9938,15780.0
2023-01-09 11:30:00,266.29,266.47,265.47,265.47,9201.0,253.9843,254.156,253.2022,253.2022,9201.0
2023-01-09 11:35:00,265.41,265.63,265.03,265.15,3132.0,253.1449,253.3548,252.7825,252.897,3132.0
2023-01-09 11:40:00,265.13,265.5,265.07,265.33,3801.0,252.8779,253.2308,252.8207,253.0686,3801.0
2023-01-09 11:45:00,265.32,265.37,265.06,265.32,6487.0,253.0591,253.1068,252.8111,253.0591,6487.0
2023-01-09 11:50:00,265.41,265.75,265.41,265.68,4811.0,253.1449,253.4692,253.1449,253.4025,4811.0
2023-01-09 11:55:00,265.53,265.63,265.4,265.58,6434.0,253.2594,253.3548,253.1354,253.3071,6434.0
2023-01-09 12:00:00,265.51,265.51,265.07,265.27,6038.0,253.2403,253.2403,252.8207,253.0114,6038.0
2023-01-09 12:05:00,265.38,265.49,264.95,265.14,8736.0,253.1163,253.2212,252.7062,252.8874,8736.0
2023-01-09 12:10:00,265.22,265.77,265.22,265.56,5983.0,252.9637,253.4883,252.9637,253.288,5983.0
2023-01-09 12:15:00,265.52,265.52,265.05,265.17,5273.0,253.2499,253.2499,252.8016,252.916,5273.0
2023-01-09 12:20:00,265.23,265.45,265.23,265.35,1024.0,252.9733,253.1831,252.9733,253.0877,1024.0
2023-01-09 12:25:00,265.3,265.97,265.28,265.8,5674.0,253.04,253.6791,253.021,253.5169,5674.0
2023-01-09 12:30:00,265.93,265.97,265.71,265.71,4376.0,253.6409,253.6791,253.4311,253.4311,4376.0
2023-01-09 12:35:00,265.68,265.68,265.3,265.55,2393.0,253.4025,253.4025,253.04,253.2785,2393.0
2023-01-09 12:40:00,265.66,265.69,265.55,265.67,1844.0,253.3834,253.412,253.2785,253.3929,1844.0
2023-01-09 12:45:00,265.74,265.81,265.59,265.61,3278.0,253.4597,253.5265,253.3166,253.3357,3278.0
2023-01-09 12:50:00,265.59,265.88,265.59,265.87,2508.0,253.3166,253.5932,253.3166,253.5837,2508.0
2023-01-09 12:55:00,265.81,266.75,265.81,266.62,8409.0,253.5265,254.423,253.5265,254.299,8409.0
2023-01-09 13:00:00,266.62,266.82,266.12,266.12,7337.0,254.299,254.4898,253.8221,253.8221,7337.0
2023-01-09 13:05:00,266.19,266.23,265.97,266.06,1828.0,253.8889,253.9271,253.6791,253.7649,1828.0
2023-01-09 13:10:00,265.97,266.11,265.9,265.93,7371.0,253.6791,253.8126,253.6123,253.6409,7371.0
2023-01-09 13:15:00,265.94,266.31,265.94,266.26,5130.0,253.6505,254.0034,253.6505,253.9557,5130.0
2023-01-09 13:20:00,266.31,266.48,266.16,266.38,4296.0,254.0034,254.1655,253.8603,254.0701,4296.0
2023-01-09 13:25:00,266.39,266.57,266.14,266.57,4974.0,254.0797,254.2513,253.8412,254.2513,4974.0
2023-01-09 13:30:00,266.66,266.75,266.19,266.24,5371.0,254.3372,254.423,253.8889,253.9366,5371.0
2023-01-09 13:35:00,266.16,266.17,265.48,266.0,5216.0,253.8603,253.8698,253.2117,253.7077,5216.0
2023-01-09 13:40:00,265.97,265.97,265.21,265.21,6933.0,253.6791,253.6791,252.9542,252.9542,6933.0
2023-01-09 13:45:00,265.23,265.23,264.54,264.97,3480.0,252.9733,252.9733,252.3152,252.7253,3480.0
2023-01-09 13:50:00,264.9,265.22,264.8,265.22,3319.0,252.6585,252.9637,252.5631,252.9637,3319.0
2023-01-09 13:55:00,265.25,265.29,264.9,265.11,3179.0,252.9923,253.0305,252.6585,252.8588,3179.0
2023-01-09 14:00:00,265.18,265.55,265.18,265.31,2731.0,252.9256,253.2785,252.9256,253.0496,2731.0
2023-01-09 14:05:00,265.28,265.28,264.55,264.55,3609.0,253.021,253.021,252.3247,252.3247,3609.0
2023-01-09 14:10:00,264.66,265.0,264.62,264.78,3585.0,252.4296,252.7539,252.3915,252.5441,3585.0
2023-01-09 14:15:00,264.66,264.82,264.45,264.69,3962.0,252.4296,252.5822,252.2293,252.4582,3962.0
2023-01-09 14:20:00,264.76,264.96,264.76,264.83,1823.0,252.525,252.7157,252.525,252.5917,1823.0
2023-01-09 14:25:00,264.91,264.98,264.55,264.83,5125.0,252.6681,252.7348,252.3247,252.5917,5125.0
2023-01-09 14:30:00,264.65,264.68,264.2,264.2,3410.0,252.4201,252.4487,251.9909,251.9909,3410.0
2023-01-09 14:35:00,264.25,264.25,263.66,263.76,5441.0,252.0386,252.0386,251.4758,251.5712,5441.0
2023-01-09 14:40:00,263.75,263.98,263.52,263.79,4961.0,251.5617,251.781,251.3423,251.5998,4961.0
2023-01-09 14:45:00,263.8,264.1,263.67,264.0,5385.0,251.6093,251.8955,251.4854,251.8001,5385.0
2023-01-09 14:50:00,263.8,263.81,263.64,263.69,2351.0,251.6093,251.6189,251.4567,251.5044,2351.0
2023-01-09 14:55:00,263.63,263.63,262.88,262.95,6016.0,251.4472,251.4472,250.7319,250.7986,6016.0
2023-01-09 15:00:00,262.9,263.2,262.81,262.98,4200.0,250.7509,251.0371,250.6651,250.8272,4200.0
2023-01-09 15:05:00,263.02,263.35,262.97,263.12,4229.0,250.8654,251.1801,250.8177,250.9608,4229.0
2023-01-09 15:10:00,263.16,263.27,262.68,262.68,6675.0,250.9989,251.1038,250.5411,250.5411,6675.0
2023-01-09 15:15:00,262.71,262.8,262.51,262.79,5522.0,250.5697,250.6556,250.379,250.646,5522.0
2023-01-09 15:20:00,262.87,263.14,262.87,262.9,4520.0,250.7223,250.9798,250.7223,250.7509,4520.0
2023-01-09 15:25:00,262.89,262.96,262.45,262.45,8715.0,250.7414,250.8082,250.3217,250.3217,8715.0
2023-01-09 15:30:00,262.52,262.68,262.06,262.5,13966.0,250.3885,250.5411,249.9498,250.3694,13966.0
2023-01-09 15:35:00,262.57,262.69,262.31,262.42,9845.0,250.4362,250.5506,250.1882,250.2931,9845.0
2023-01-09 15:40:00,262.39,262.61,262.36,262.53,13183.0,250.2645,250.4743,250.2359,250.398,13183.0
2023-01-09 15:45:00,262.51,262.53,261.71,261.92,17057.0,250.379,250.398,249.6159,249.8162,17057.0
2023-01-09 15:50:00,261.97,263.02,261.97,262.71,38621.0,249.8639,250.8654,249.8639,250.5697,38621.0
2023-01-09 15:55:00,262.68,262.8,261.66,261.71,124302.0,250.5411,250.6556,249.5682,249.6159,124302.0
2023-01-10 09:30:00,261.35,262.16,260.14,261.95,31874.0,249.2726,250.0451,248.1185,249.8448,31874.0
2023-01-10 09:35:00,262.11,262.11,261.3,261.4,6159.0,249.9974,249.9974,249.2249,249.3203,6159.0
2023-01-10 09:40:00,261.68,261.71,261.01,261.67,6864.0,249.5873,249.6159,248.9483,249.5778,6864.0
2023-01-10 09:45:00,261.36,261.85,260.82,261.31,5968.0,249.2821,249.7495,248.7671,249.2344,5968.0
2023-01-10 09:50:00,261.17,262.76,260.88,262.76,15150.0,249.1009,250.6174,248.8243,250.6174,15150.0
2023-01-10 09:55:00,262.5,263.32,262.49,262.98,11910.0,250.3694,251.1515,250.3599,250.8272,11910.0
2023-01-10 10:00:00,262.8,263.26,262.5,263.26,12915.0,250.6556,251.0943,250.3694,251.0943,12915.0
2023-01-10 10:05:00,263.23,264.15,263.14,263.84,5101.0,251.0657,251.9432,250.9798,251.6475,5101.0
2023-01-10 10:10:00,263.98,264.84,263.98,264.05,8710.0,251.781,252.6013,251.781,251.8478,8710.0
2023-01-10 10:15:00,264.07,264.59,264.07,264.47,6157.0,251.8669,252.3628,251.8669,252.2484,6157.0
2023-01-10 10:20:00,264.47,264.59,264.0,264.3,4465.0,252.2484,252.3628,251.8001,252.0862,4465.0
2023-01-10 10:25:00,264.26,264.87,263.42,263.42,8399.0,252.0481,252.6299,251.2469,251.2469,8399.0
2023-01-10 10:30:00,263.52,263.52,262.36,262.57,6209.0,251.3423,251.3423,250.2359,250.4362,6209.0
2023-01-10 10:35:00,262.57,262.77,262.08,262.56,21429.0,250.4362,250.6269,249.9688,250.4267,21429.0
2023-01-10 10:40:00,262.58,262.82,262.39,262.63,7258.0,250.4457,250.6746,250.2645,250.4934,7258.0
2023-01-10 10:45:00,262.38,262.5,261.9,262.4,11775.0,250.255,250.3694,249.7971,250.274,11775.0
2023-01-10 10:50:00,262.4,263.17,262.39,262.98,5130.0,250.274,251.0085,250.2645,250.8272,5130.0
2023-01-10 10:55:00,263.06,263.88,262.92,263.73,4895.0,250.9035,251.6857,250.77,251.5426,4895.0
2023-01-10 11:00:00,263.69,263.92,263.35,263.71,13966.0,251.5044,251.7238,251.1801,251.5235,13966.0
2023-01-10 11:05:00,263.68,263.68,263.45,263.45,1820.0,251.4949,251.4949,251.2755,251.2755,1820.0
2023-01-10 11:10:00,263.34,263.8,263.34,263.52,5199.0,251.1706,251.6093,251.1706,251.3423,5199.0
2023-01-10 11:15:00,263.58,263.58,263.15,263.48,4324.0,251.3995,251.3995,250.9894,251.3041,4324.0
2023-01-10 11:20:00,263.52,263.89,263.52,263.83,8989.0,251.3423,251.6952,251.3423,251.638,8989.0
2023-01-10 11:25:00,263.63,263.83,263.41,263.41,2923.0,251.4472,251.638,251.2374,251.2374,2923.0
2023-01-10 11:30:00,263.53,263.85,263.37,263.5,7417.0,251.3518,251.657,251.1992,251.3232,7417.0
2023-01-10 11:35:00,263.64,263.93,263.58,263.76,13610.0,251.4567,251.7333,251.3995,251.5712,13610.0
2023-01-10 11:40:00,263.74,263.84,263.47,263.47,3934.0,251.5521,251.6475,251.2946,251.2946,3934.0
2023-01-10 11:45:00,263.46,263.55,263.24,263.37,9870.0,251.2851,251.3709,251.0752,251.1992,9870.0
2023-01-10 11:50:00,263.37,263.49,263.23,263.43,2556.0,251.1992,251.3137,251.0657,251.2564,2556.0
2023-01-10 11:55:00,263.43,263.57,263.25,263.25,3205.0,251.2564,251.39,251.0848,251.0848,3205.0
2023-01-10 12:00:00,263.26,263.26,262.57,262.81,5237.0,251.0943,251.0943,250.4362,250.6651,5237.0
2023-01-10 12:05:00,262.85,263.06,262.81,262.88,1143.0,250.7032,250.9035,250.6651,250.7319,1143.0
2023-01-10 12:10:00,262.98,263.38,262.88,263.14,3458.0,250.8272,251.2088,250.7319,250.9798,3458.0
2023-01-10 12:15:00,263.09,263.09,262.64,262.64,1835.0,250.9322,250.9322,250.503,250.503,1835.0
2023-01-10 12:20:00,262.53,262.85,262.39,262.82,6323.0,250.398,250.7032,250.2645,250.6746,6323.0
2023-01-10 12:25:00,262.84,262.84,262.46,262.53,1686.0,250.6937,250.6937,250.3313,250.398,1686.0
2023-01-10 12:30:00,262.53,263.1,262.53,263.1,2878.0,250.398,250.9417,250.398,250.9417,2878.0
2023-01-10 12:35:00,262.98,263.26,262.98,263.14,4484.0,250.8272,251.0943,250.8272,250.9798,4484.0
2023-01-10 12:40:00,263.18,263.19,262.96,263.06,6976.0,251.018,251.0275,250.8082,250.9035,6976.0
2023-01-10 12:45:00,263.1,263.14,262.87,262.91,7901.0,250.9417,250.9798,250.7223,250.7605,7901.0
2023-01-10 12:50:00,263.0,263.0,262.7,262.79,5783.0,250.8463,250.8463,250.5602,250.646,5783.0
2023-01-10 12:55:00,262.92,262.94,262.77,262.94,2531.0,250.77,250.7891,250.6269,250.7891,2531.0
2023-01-10 13:00:00,262.93,263.17,262.9,263.05,6802.0,250.7796,251.0085,250.7509,250.894,6802.0
2023-01-10 13:05:00,263.09,263.12,262.92,263.12,5819.0,250.9322,250.9608,250.77,250.9608,5819.0
2023-01-10 13:10:00,263.08,263.08,262.83,262.83,1806.0,250.9226,250.9226,250.6842,250.6842,1806.0
2023-01-10 13:15:00,262.87,262.87,262.58,262.71,4494.0,250.7223,250.7223,250.4457,250.5697,4494.0
2023-01-10 13:20:00,262.74,263.08,262.71,263.03,5110.0,250.5983,250.9226,250.5697,250.8749,5110.0
2023-01-10 13:25:00,263.03,263.12,262.93,263.0,5812.0,250.8749,250.9608,250.7796,250.8463,5812.0
2023-01-10 13:30:00,263.0,263.54,262.92,263.48,9342.0,250.8463,251.3614,250.77,251.3041,9342.0
2023-01-10 13:35:00,263.5,263.5,263.29,263.31,6244.0,251.3232,251.3232,251.1229,251.142,6244.0
2023-01-10 13:40:00,263.31,263.39,263.13,263.2,6474.0,251.142,251.2183,250.9703,251.0371,6474.0
2023-01-10 13:45:00,263.22,263.22,262.7,262.96,4190.0,251.0562,251.0562,250.5602,250.8082,4190.0
2023-01-10 13:50:00,262.94,262.94,262.46,262.75,3783.0,250.7891,250.7891,250.3313,250.6079,3783.0
2023-01-10 13:55:00,262.68,262.93,262.48,262.78,5375.0,250.5411,250.7796,250.3503,250.6365,5375.0
2023-01-10 14:00:00,262.84,263.03,262.68,262.83,5007.0,250.6937,250.8749,250.5411,250.6842,5007.0
2023-01-10 14:05:00,262.74,262.85,262.57,262.68,7099.0,250.5983,250.7032,250.4362,250.5411,7099.0
2023-01-10 14:10:00,262.69,262.83,262.49,262.67,8496.0,250.5506,250.6842,250.3599,250.5316,8496.0
2023-01-10 14:15:00,262.63,262.84,262.59,262.7,5686.0,250.4934,250.6937,250.4553,250.5602,5686.0
2023-01-10 14:20:00,262.77,262.78,262.48,262.57,3398.0,250.6269,250.6365,250.3503,250.4362,3398.0
2023-01-10 14:25:00,262.53,262.83,262.4,262.83,3999.0,250.398,250.6842,250.274,250.6842,3999.0
2023-01-10 14:30:00,262.77,262.92,262.68,262.68,14872.0,250.6269,250.77,250.5411,250.5411,14872.0
2023-01-10 14:35:00,262.65,262.76,262.44,262.55,8184.0,250.5125,250.6174,250.3122,250.4171,8184.0
2023-01-10 14:40:00,262.59,262.68,262.53,262.59,10061.0,250.4553,250.5411,250.398,250.4553,10061.0
2023-01-10 14:45:00,262.59,262.8,262.49,262.61,18919.0,250.4553,250.6556,250.3599,250.4743,18919.0
2023-01-10 14:50:00,262.76,262.76,262.5,262.57,8013.0,250.6174,250.6174,250.3694,250.4362,8013.0
2023-01-10 14:55:00,262.56,262.69,262.49,262.66,8278.0,250.4267,250.5506,250.3599,250.522,8278.0
2023-01-10 15:00:00,262.65,262.76,262.48,262.6,5755.0,250.5125,250.6174,250.3503,250.4648,5755.0
2023-01-10 15:05:00,262.59,262.66,262.32,262.35,8819.0,250.4553,250.522,250.1977,250.2264,8819.0
2023-01-10 15:10:00,262.29,262.55,262.2,262.44,6786.0,250.1691,250.4171,250.0833,250.3122,6786.0
2023-01-10 15:15:00,262.47,262.55,262.37,262.39,7350.0,250.3408,250.4171,250.2454,250.2645,7350.0
2023-01-10 15:20:00,262.32,262.41,262.19,262.38,7866.0,250.1977,250.2836,250.0737,250.255,7866.0
2023-01-10 15:25:00,262.38,262.48,262.35,262.35,4971.0,250.255,250.3503,250.2264,250.2264,4971.0
2023-01-10 15:30:00,262.41,262.49,262.32,262.44,15409.0,250.2836,250.3599,250.1977,250.3122,15409.0
2023-01-10 15:35:00,262.49,262.57,262.33,262.39,22056.0,250.3599,250.4362,250.2073,250.2645,22056.0
2023-01-10 15:40:00,262.37,262.52,262.34,262.43,15114.0,250.2454,250.3885,250.2168,250.3027,15114.0
2023-01-10 15:45:00,262.42,262.78,262.39,262.68,15421.0,250.2931,250.6365,250.2645,250.5411,15421.0
2023-01-10 15:50:00,262.68,262.75,262.5,262.53,37190.0,250.5411,250.6079,250.3694,250.398,37190.0
2023-01-10 15:55:00,262.56,262.8,262.37,262.5,97187.0,250.4267,250.6556,250.2454,250.3694,97187.0
2023-01-11 09:30:00,263.69,264.33,262.46,262.6,33419.0,251.5044,252.1149,250.3313,250.4648,33419.0
2023-01-11 09:35:00,262.75,264.19,262.6,263.85,9056.0,250.6079,251.9813,250.4648,251.657,9056.0
2023-01-11 09:40:00,263.78,265.0,263.72,264.46,9167.0,251.5903,252.7539,251.533,252.2388,9167.0
2023-01-11 09:45:00,264.45,264.5,264.15,264.33,2441.0,252.2293,252.277,251.9432,252.1149,2441.0
2023-01-11 09:50:00,264.37,264.5,263.9,263.9,5320.0,252.153,252.277,251.7047,251.7047,5320.0
2023-01-11 09:55:00,264.05,264.13,263.33,263.33,5303.0,251.8478,251.9241,251.1611,251.1611,5303.0
2023-01-11 10:00:00,263.53,263.75,263.1,263.11,6736.0,251.3518,251.5617,250.9417,250.9512,6736.0
2023-01-11 10:05:00,263.1,263.4,262.84,263.03,18260.0,250.9417,251.2278,250.6937,250.8749,18260.0
2023-01-11 10:10:00,263.03,263.3,262.8,262.8,5944.0,250.8749,251.1325,250.6556,250.6556,5944.0
2023-01-11 10:15:00,262.91,262.92,262.6,262.67,2700.0,250.7605,250.77,250.4648,250.5316,2700.0
2023-01-11 10:20:00,262.72,262.78,262.38,262.41,3217.0,250.5793,250.6365,250.255,250.2836,3217.0
2023-01-11 10:25:00,262.54,262.76,262.45,262.59,4053.0,250.4076,250.6174,250.3217,250.4553,4053.0
2023-01-11 10:30:00,262.54,262.54,261.67,261.67,9917.0,250.4076,250.4076,249.5778,249.5778,9917.0
2023-01-11 10:35:00,261.68,262.12,261.18,261.84,23808.0,249.5873,250.007,249.1104,249.7399,23808.0
2023-01-11 10:40:00,261.73,262.47,261.71,262.38,2218.0,249.635,250.3408,249.6159,250.255,2218.0
2023-01-11 10:45:00,262.24,262.4,262.03,262.4,918.0,250.1214,250.274,249.9211,250.274,918.0
2023-01-11 10:50:00,262.38,262.86,262.18,262.86,8199.0,250.255,250.7128,250.0642,250.7128,8199.0
2023-01-11 10:55:00,262.86,262.86,262.27,262.54,6215.0,250.7128,250.7128,250.1501,250.4076,6215.0
2023-01-11 11:00:00,262.55,262.55,262.26,262.3,4600.0,250.4171,250.4171,250.1405,250.1787,4600.0
2023-01-11 11:05:00,262.38,262.67,262.3,262.5,5132.0,250.255,250.5316,250.1787,250.3694,5132.0
2023-01-11 11:10:00,262.51,262.79,262.4,262.79,5071.0,250.379,250.646,250.274,250.646,5071.0
2023-01-11 11:15:00,262.81,262.81,262.59,262.61,4439.0,250.6651,250.6651,250.4553,250.4743,4439.0
2023-01-11 11:20:00,262.53,262.63,262.0,262.0,7740.0,250.398,250.4934,249.8925,249.8925,7740.0
2023-01-11 11:25:00,261.91,262.36,261.9,262.36,4490.0,249.8067,250.2359,249.7971,250.2359,4490.0
2023-01-11 11:30:00,262.3,262.4,262.17,262.18,5613.0,250.1787,250.274,250.0547,250.0642,5613.0
2023-01-11 11:35:00,262.29,262.37,261.64,261.74,35209.0,250.1691,250.2454,249.5492,249.6445,35209.0
2023-01-11 11:40:00,262.01,262.34,261.83,261.9,4695.0,249.9021,250.2168,249.7304,249.7971,4695.0
2023-01-11 11:45:00,261.9,262.06,261.78,262.06,2358.0,249.7971,249.9498,249.6827,249.9498,2358.0
2023-01-11 11:50:00,262.15,262.2,261.99,262.03,4653.0,250.0356,250.0833,249.883,249.9211,4653.0
2023-01-11 11:55:00,262.08,262.3,261.94,262.06,3944.0,249.9688,250.1787,249.8353,249.9498,3944.0
2023-01-11 12:00:00,262.1,262.12,261.92,261.97,2680.0,249.9879,250.007,249.8162,249.8639,2680.0
2023-01-11 12:05:00,261.95,262.22,261.95,262.06,6239.0,249.8448,250.1024,249.8448,249.9498,6239.0
2023-01-11 12:10:00,262.06,262.22,262.05,262.16,2525.0,249.9498,250.1024,249.9402,250.0451,2525.0
2023-01-11 12:15:00,262.22,262.22,261.9,262.14,2712.0,250.1024,250.1024,249.7971,250.0261,2712.0
2023-01-11 12:20:00,262.06,262.41,262.0,262.36,5331.0,249.9498,250.2836,249.8925,250.2359,5331.0
2023-01-11 12:25:00,262.29,263.08,262.27,262.74,8600.0,250.1691,250.9226,250.1501,250.5983,8600.0
2023-01-11 12:30:00,262.82,262.89,262.67,262.8,6012.0,250.6746,250.7414,250.5316,250.6556,6012.0
2023-01-11 12:35:00,262.85,263.09,262.75,262.88,4259.0,250.7032,250.9322,250.6079,250.7319,4259.0
2023-01-11 12:40:00,262.92,262.92,262.72,262.89,1700.0,250.77,250.77,250.5793,250.7414,1700.0
2023-01-11 12:45:00,262.85,263.03,262.79,262.84,1977.0,250.7032,250.8749,250.646,250.6937,1977.0
2023-01-11 12:50:00,262.95,263.07,262.89,262.99,2290.0,250.7986,250.9131,250.7414,250.8368,2290.0
2023-01-11 12:55:00,262.9,263.04,262.82,263.04,1707.0,250.7509,250.8845,250.6746,250.8845,1707.0
2023-01-11 13:00:00,263.01,263.03,262.64,262.69,5897.0,250.8559,250.8749,250.503,250.5506,5897.0
2023-01-11 13:05:00,262.78,262.84,262.63,262.75,1566.0,250.6365,250.6937,250.4934,250.6079,1566.0
2023-01-11 13:10:00,262.88,263.1,262.78,263.0,3805.0,250.7319,250.9417,250.6365,250.8463,3805.0
2023-01-11 13:15:00,262.95,262.95,262.45,262.9,5310.0,250.7986,250.7986,250.3217,250.7509,5310.0
2023-01-11 13:20:00,262.74,262.85,262.55,262.57,1749.0,250.5983,250.7032,250.4171,250.4362,1749.0
2023-01-11 13:25:00,262.66,262.73,262.57,262.67,1116.0,250.522,250.5888,250.4362,250.5316,1116.0
2023-01-11 13:30:00,262.75,262.87,262.72,262.87,2826.0,250.6079,250.7223,250.5793,250.7223,2826.0
2023-01-11 13:35:00,262.88,262.95,262.72,262.76,2988.0,250.7319,250.7986,250.5793,250.6174,2988.0
2023-01-11 13:40:00,262.72,262.9,262.7,262.75,4601.0,250.5793,250.7509,250.5602,250.6079,4601.0
2023-01-11 13:45:00,262.7,262.8,262.59,262.79,4539.0,250.5602,250.6556,250.4553,250.646,4539.0
2023-01-11 13:50:00,262.76,262.84,262.34,262.34,4942.0,250.6174,250.6937,250.2168,250.2168,4942.0
2023-01-11 13:55:00,262.29,262.64,262.29,262.53,1600.0,250.1691,250.503,250.1691,250.398,1600.0
2023-01-11 14:00:00,262.58,262.8,262.56,262.76,2235.0,250.4457,250.6556,250.4267,250.6174,2235.0
2023-01-11 14:05:00,262.64,262.76,262.55,262.76,1711.0,250.503,250.6174,250.4171,250.6174,1711.0
2023-01-11 14:10:00,262.76,262.79,262.5,262.5,4886.0,250.6174,250.646,250.3694,250.3694,4886.0
2023-01-11 14:15:00,262.6,262.78,262.6,262.75,1818.0,250.4648,250.6365,250.4648,250.6079,1818.0
2023-01-11 14:20:00,262.67,263.13,262.61,262.89,7871.0,250.5316,250.9703,250.4743,250.7414,7871.0
2023-01-11 14:25:00,262.9,263.1,262.82,263.1,1222.0,250.7509,250.9417,250.6746,250.9417,1222.0
2023-01-11 14:30:00,262.95,263.3,262.93,263.3,2307.0,250.7986,251.1325,250.7796,251.1325,2307.0
2023-01-11 14:35:00,263.14,263.38,263.14,263.31,1122.0,250.9798,251.2088,250.9798,251.142,1122.0
2023-01-11 14:40:00,263.31,263.31,263.11,263.28,1419.0,251.142,251.142,250.9512,251.1134,1419.0
2023-01-11 14:45:00,263.3,263.46,263.24,263.46,3097.0,251.1325,251.2851,251.0752,251.2851,3097.0
2023-01-11 14:50:00,263.47,263.48,263.34,263.34,2958.0,251.2946,251.3041,251.1706,251.1706,2958.0
2023-01-11 14:55:00,263.46,263.55,263.34,263.47,3252.0,251.2851,251.3709,251.1706,251.2946,3252.0
2023-01-11 15:00:00,263.47,263.81,263.34,263.81,4963.0,251.2946,251.6189,251.1706,251.6189,4963.0
2023-01-11 15:05:00,263.69,263.98,263.69,263.79,5216.0,251.5044,251.781,251.5044,251.5998,5216.0
2023-01-11 15:10:00,263.83,264.17,263.78,264.0,5029.0,251.638,251.9622,251.5903,251.8001,5029.0
2023-01-11 15:15:00,264.04,264.19,263.95,264.14,2911.0,251.8383,251.9813,251.7524,251.9336,2911.0
2023-01-11 15:20:00,264.13,264.35,264.13,264.35,3831.0,251.9241,252.1339,251.9241,252.1339,3831.0
2023-01-11 15:25:00,264.36,264.43,263.99,264.04,5423.0,252.1435,252.2102,251.7906,251.8383,5423.0
2023-01-11 15:30:00,263.99,263.99,263.4,263.42,15335.0,251.7906,251.7906,251.2278,251.2469,15335.0
2023-01-11 15:35:00,263.45,263.63,263.3,263.3,10028.0,251.2755,251.4472,251.1325,251.1325,10028.0
2023-01-11 15:40:00,263.27,263.33,263.12,263.25,6358.0,251.1038,251.1611,250.9608,251.0848,6358.0
2023-01-11 15:45:00,263.25,263.37,263.15,263.21,13347.0,251.0848,251.1992,250.9894,251.0466,13347.0
2023-01-11 15:50:00,263.21,263.22,262.83,263.11,21057.0,251.0466,251.0562,250.6842,250.9512,21057.0
2023-01-11 15:55:00,263.1,263.75,262.97,263.56,60326.0,250.9417,251.5617,250.8177,251.3804,60326.0
2023-01-12 09:30:00,264.6,265.67,263.12,263.55,17844.0,252.3724,253.3929,250.9608,251.3709,17844.0
2023-01-12 09:35:00,263.34,263.34,262.46,262.68,1550.0,251.1706,251.1706,250.3313,250.5411,1550.0
2023-01-12 09:40:00,262.65,262.7,260.23,260.24,5507.0,250.5125,250.5602,248.2043,248.2139,5507.0
2023-01-12 09:45:00,260.01,260.77,259.68,259.81,9404.0,247.9945,248.7194,247.6797,247.8037,9404.0
2023-01-12 09:50:00,259.8,260.8,259.54,260.06,7584.0,247.7942,248.748,247.5462,248.0422,7584.0
2023-01-12 09:55:00,259.86,261.07,259.86,261.07,3035.0,247.8514,249.0055,247.8514,249.0055,3035.0
2023-01-12 10:00:00,261.26,262.56,261.26,262.44,4489.0,249.1867,250.4267,249.1867,250.3122,4489.0
2023-01-12 10:05:00,262.44,262.89,262.02,262.28,7706.0,250.3122,250.7414,249.9116,250.1596,7706.0
2023-01-12 10:10:00,262.39,262.91,262.27,262.45,14781.0,250.2645,250.7605,250.1501,250.3217,14781.0
2023-01-12 10:15:00,262.53,262.54,262.06,262.22,10300.0,250.398,250.4076,249.9498,250.1024,10300.0
2023-01-12 10:20:00,262.31,262.32,261.37,261.64,9993.0,250.1882,250.1977,249.2916,249.5492,9993.0
2023-01-12 10:25:00,261.78,261.88,261.13,261.87,5356.0,249.6827,249.7781,249.0627,249.7685,5356.0
2023-01-12 10:30:00,261.64,262.06,261.15,261.81,2275.0,249.5492,249.9498,249.0818,249.7113,2275.0
2023-01-12 10:35:00,262.01,262.44,262.0,262.44,5111.0,249.9021,250.3122,249.8925,250.3122,5111.0
2023-01-12 10:40:00,262.11,262.11,261.24,261.24,3876.0,249.9974,249.9974,249.1676,249.1676,3876.0
2023-01-12 10:45:00,261.44,261.67,261.32,261.55,4304.0,249.3584,249.5778,249.244,249.4633,4304.0
2023-01-12 10:50:00,261.54,262.14,261.33,261.72,7012.0,249.4538,250.0261,249.2535,249.6255,7012.0
2023-01-12 10:55:00,261.84,261.94,261.21,261.21,5856.0,249.7399,249.8353,249.139,249.139,5856.0
2023-01-12 11:00:00,261.21,261.52,260.68,261.38,3299.0,249.139,249.4347,248.6335,249.3012,3299.0
2023-01-12 11:05:00,261.5,261.52,261.28,261.43,3548.0,249.4156,249.4347,249.2058,249.3489,3548.0
2023-01-12 11:10:00,261.44,261.7,261.3,261.66,6041.0,249.3584,249.6064,249.2249,249.5682,6041.0
2023-01-12 11:15:00,261.72,261.88,261.54,261.62,11029.0,249.6255,249.7781,249.4538,249.5301,11029.0
2023-01-12 11:20:00,261.67,261.69,261.3,261.3,2956.0,249.5778,249.5969,249.2249,249.2249,2956.0
2023-01-12 11:25:00,261.35,261.5,260.98,261.25,2533.0,249.2726,249.4156,248.9197,249.1772,2533.0
2023-01-12 11:30:00,261.32,261.43,261.03,261.34,1804.0,249.244,249.3489,248.9674,249.263,1804.0
2023-01-12 11:35:00,261.42,261.65,261.41,261.53,4700.0,249.3393,249.5587,249.3298,249.4442,4700.0
2023-01-12 11:40:00,261.64,261.94,261.5,261.75,5375.0,249.5492,249.8353,249.4156,249.6541,5375.0
2023-01-12 11:45:00,261.82,261.82,261.39,261.39,5784.0,249.7208,249.7208,249.3107,249.3107,5784.0
2023-01-12 11:50:00,261.37,262.04,261.23,262.0,87668.0,249.2916,249.9307,249.1581,249.8925,87668.0
2023-01-12 11:55:00,262.05,262.55,262.0,262.52,4401.0,249.9402,250.4171,249.8925,250.3885,4401.0
2023-01-12 12:00:00,262.41,262.41,261.96,261.98,7853.0,250.2836,250.2836,249.8544,249.8735,7853.0
2023-01-12 12:05:00,261.93,262.24,261.85,262.11,8862.0,249.8258,250.1214,249.7495,249.9974,8862.0
2023-01-12 12:10:00,262.02,262.17,262.02,262.06,3382.0,249.9116,250.0547,249.9116,249.9498,3382.0
2023-01-12 12:15:00,262.05,262.11,261.92,262.0,14329.0,249.9402,249.9974,249.8162,249.8925,14329.0
2023-01-12 12:20:00,262.12,262.12,261.89,262.01,16100.0,250.007,250.007,249.7876,249.9021,16100.0
2023-01-12 12:25:00,261.93,262.34,261.84,262.24,11025.0,249.8258,250.2168,249.7399,250.1214,11025.0
2023-01-12 12:30:00,262.15,262.22,261.94,262.05,15977.0,250.0356,250.1024,249.8353,249.9402,15977.0
2023-01-12 12:35:00,262.09,262.09,261.97,262.06,4433.0,249.9784,249.9784,249.8639,249.9498,4433.0
2023-01-12 12:40:00,262.06,262.06,261.8,261.85,1690.0,249.9498,249.9498,249.7018,249.7495,1690.0
2023-01-12 12:45:00,261.93,262.11,261.9,261.94,4617.0,249.8258,249.9974,249.7971,249.8353,4617.0
2023-01-12 12:50:00,262.1,262.12,261.83,261.86,5795.0,249.9879,250.007,249.7304,249.759,5795.0
2023-01-12 12:55:00,262.0,262.0,261.86,261.94,1702.0,249.8925,249.8925,249.759,249.8353,1702.0
2023-01-12 13:00:00,261.83,262.13,261.79,262.0,7095.0,249.7304,250.0165,249.6922,249.8925,7095.0
2023-01-12 13:05:00,262.0,262.02,261.85,262.0,4100.0,249.8925,249.9116,249.7495,249.8925,4100.0
2023-01-12 13:10:00,261.92,262.04,261.78,261.91,6246.0,249.8162,249.9307,249.6827,249.8067,6246.0
2023-01-12 13:15:00,262.04,262.28,261.92,262.19,6070.0,249.9307,250.1596,249.8162,250.0737,6070.0
2023-01-12 13:20:00,262.11,262.18,261.94,261.94,5149.0,249.9974,250.0642,249.8353,249.8353,5149.0
2023-01-12 13:25:00,261.89,262.02,261.2,261.32,6712.0,249.7876,249.9116,249.1295,249.244,6712.0
2023-01-12 13:30:00,261.21,261.72,261.21,261.54,25437.0,249.139,249.6255,249.139,249.4538,25437.0
2023-01-12 13:35:00,261.52,262.12,261.34,262.0,10804.0,249.4347,250.007,249.263,249.8925,10804.0
2023-01-12 13:40:00,262.0,262.1,261.89,262.0,4955.0,249.8925,249.9879,249.7876,249.8925,4955.0
2023-01-12 13:45:00,262.02,262.32,262.0,262.22,11454.0,249.9116,250.1977,249.8925,250.1024,11454.0
2023-01-12 13:50:00,262.31,263.25,262.27,263.14,6985.0,250.1882,251.0848,250.1501,250.9798,6985.0
2023-01-12 13:55:00,263.11,263.25,263.0,263.07,5439.0,250.9512,251.0848,250.8463,250.9131,5439.0
2023-01-12 14:00:00,263.08,263.22,262.74,262.74,10532.0,250.9226,251.0562,250.5983,250.5983,10532.0
2023-01-12 14:05:00,262.82,263.09,262.82,262.87,9178.0,250.6746,250.9322,250.6746,250.7223,9178.0
2023-01-12 14:10:00,262.91,263.09,262.91,263.0,10429.0,250.7605,250.9322,250.7605,250.8463,10429.0
2023-01-12 14:15:00,263.03,263.06,262.9,263.0,9176.0,250.8749,250.9035,250.7509,250.8463,9176.0
2023-01-12 14:20:00,263.04,263.07,262.84,263.0,9886.0,250.8845,250.9131,250.6937,250.8463,9886.0
2023-01-12 14:25:00,263.0,263.0,262.84,262.98,9049.0,250.8463,250.8463,250.6937,250.8272,9049.0
2023-01-12 14:30:00,262.93,262.96,262.73,262.86,4692.0,250.7796,250.8082,250.5888,250.7128,4692.0
2023-01-12 14:35:00,262.92,263.04,262.91,262.95,3906.0,250.77,250.8845,250.7605,250.7986,3906.0
2023-01-12 14:40:00,263.0,263.02,262.76,262.87,10851.0,250.8463,250.8654,250.6174,250.7223,10851.0
2023-01-12 14:45:00,262.96,263.05,262.91,262.94,3769.0,250.8082,250.894,250.7605,250.7891,3769.0
2023-01-12 14:50:00,262.94,262.95,262.54,262.75,8052.0,250.7891,250.7986,250.4076,250.6079,8052.0
2023-01-12 14:55:00,262.7,263.0,262.61,262.99,3233.0,250.5602,250.8463,250.4743,250.8368,3233.0
2023-01-12 15:00:00,262.9,262.91,262.66,262.67,3646.0,250.7509,250.7605,250.522,250.5316,3646.0
2023-01-12 15:05:00,262.69,262.69,262.17,262.18,6411.0,250.5506,250.5506,250.0547,250.0642,6411.0
2023-01-12 15:10:00,262.14,262.25,262.05,262.16,4529.0,250.0261,250.131,249.9402,250.0451,4529.0
2023-01-12 15:15:00,262.11,262.25,262.05,262.09,5988.0,249.9974,250.131,249.9402,249.9784,5988.0
2023-01-12 15:20:00,262.09,262.3,262.0,262.26,7816.0,249.9784,250.1787,249.8925,250.1405,7816.0
2023-01-12 15:25:00,262.22,262.32,261.97,262.09,11795.0,250.1024,250.1977,249.8639,249.9784,11795.0
2023-01-12 15:30:00,262.06,262.28,261.85,261.93,7435.0,249.9498,250.1596,249.7495,249.8258,7435.0
2023-01-12 15:35:00,261.86,262.07,261.78,261.91,6250.0,249.759,249.9593,249.6827,249.8067,6250.0
2023-01-12 15:40:00,262.01,262.05,261.9,261.97,8586.0,249.9021,249.9402,249.7971,249.8639,8586.0
2023-01-12 15:45:00,261.93,261.98,261.47,261.61,20921.0,249.8258,249.8735,249.387,249.5206,20921.0
2023-01-12 15:50:00,261.69,262.44,261.63,262.25,30623.0,249.5969,250.3122,249.5396,250.131,30623.0
2023-01-12 15:55:00,262.26,262.4,261.98,262.25,63569.0,250.1405,250.274,249.8735,250.131,63569.0
2023-01-13 09:30:00,261.82,264.99,261.82,264.95,36946.0,249.7208,252.7444,249.7208,252.7062,36946.0
2023-01-13 09:35:00,264.71,265.94,264.45,265.77,13687.0,252.4773,253.6505,252.2293,253.4883,13687.0
2023-01-13 09:40:00,265.56,265.95,265.11,265.53,6970.0,253.288,253.66,252.8588,253.2594,6970.0
2023-01-13 09:45:00,265.41,265.83,265.28,265.29,5017.0,253.1449,253.5455,253.021,253.0305,5017.0
2023-01-13 09:50:00,265.42,265.64,264.37,264.79,14207.0,253.1545,253.3643,252.153,252.5536,14207.0
2023-01-13 09:55:00,264.79,265.43,264.6,265.37,5504.0,252.5536,253.164,252.3724,253.1068,5504.0
2023-01-13 10:00:00,265.23,265.81,264.99,265.38,8740.0,252.9733,253.5265,252.7444,253.1163,8740.0
2023-01-13 10:05:00,265.47,265.7,264.43,264.76,5715.0,253.2022,253.4215,252.2102,252.525,5715.0
2023-01-13 10:10:00,264.95,265.16,264.69,264.85,4231.0,252.7062,252.9065,252.4582,252.6108,4231.0
2023-01-13 10:15:00,264.96,265.36,264.9,265.36,6179.0,252.7157,253.0973,252.6585,253.0973,6179.0
2023-01-13 10:20:00,265.37,266.22,265.22,266.08,5561.0,253.1068,253.9175,252.9637,253.784,5561.0
2023-01-13 10:25:00,266.02,266.02,265.53,265.94,4515.0,253.7268,253.7268,253.2594,253.6505,4515.0
2023-01-13 10:30:00,266.1,266.1,265.58,265.83,8502.0,253.8031,253.8031,253.3071,253.5455,8502.0
2023-01-13 10:35:00,265.93,266.38,265.93,266.18,2064.0,253.6409,254.0701,253.6409,253.8794,2064.0
2023-01-13 10:40:00,266.2,266.65,266.1,266.14,4091.0,253.8984,254.3276,253.8031,253.8412,4091.0
2023-01-13 10:45:00,266.1,266.8,266.03,266.47,2435.0,253.8031,254.4707,253.7363,254.156,2435.0
2023-01-13 10:50:00,266.32,266.33,265.86,266.11,5481.0,254.0129,254.0224,253.5742,253.8126,5481.0
2023-01-13 10:55:00,265.99,266.23,265.26,265.26,4096.0,253.6981,253.9271,253.0019,253.0019,4096.0
2023-01-13 11:00:00,265.53,265.62,264.99,265.3,2437.0,253.2594,253.3452,252.7444,253.04,2437.0
2023-01-13 11:05:00,265.18,265.62,265.04,265.41,9196.0,252.9256,253.3452,252.792,253.1449,9196.0
2023-01-13 11:10:00,265.33,265.34,264.83,264.98,4028.0,253.0686,253.0782,252.5917,252.7348,4028.0
2023-01-13 11:15:00,265.03,265.04,264.44,264.59,3329.0,252.7825,252.792,252.2198,252.3628,3329.0
2023-01-13 11:20:00,264.6,265.14,264.43,265.03,9931.0,252.3724,252.8874,252.2102,252.7825,9931.0
2023-01-13 11:25:00,264.92,265.31,264.92,265.09,7511.0,252.6776,253.0496,252.6776,252.8397,7511.0
2023-01-13 11:30:00,264.98,264.98,264.19,264.3,4904.0,252.7348,252.7348,251.9813,252.0862,4904.0
2023-01-13 11:35:00,264.2,264.31,264.06,264.18,4840.0,251.9909,252.0958,251.8573,251.9718,4840.0
2023-01-13 11:40:00,264.22,265.01,264.22,265.01,2834.0,252.0099,252.7634,252.0099,252.7634,2834.0
2023-01-13 11:45:00,264.94,265.59,264.74,265.59,4297.0,252.6967,253.3166,252.5059,253.3166,4297.0
2023-01-13 11:50:00,265.65,266.23,265.64,266.2,4766.0,253.3739,253.9271,253.3643,253.8984,4766.0
2023-01-13 11:55:00,266.0,266.6,265.87,266.23,6140.0,253.7077,254.28,253.5837,253.9271,6140.0
2023-01-13 12:00:00,266.13,266.59,266.09,266.5,8492.0,253.8317,254.2704,253.7935,254.1846,8492.0
2023-01-13 12:05:00,266.66,266.97,266.42,266.88,1744.0,254.3372,254.6329,254.1083,254.547,1744.0
2023-01-13 12:10:00,266.99,267.18,266.69,267.11,3505.0,254.6519,254.8332,254.3658,254.7664,3505.0
2023-01-13 12:15:00,267.14,267.33,267.11,267.15,3587.0,254.795,254.9762,254.7664,254.8045,3587.0
2023-01-13 12:20:00,267.12,267.22,266.84,267.03,4349.0,254.7759,254.8713,254.5089,254.6901,4349.0
2023-01-13 12:25:00,267.07,267.79,267.07,267.61,10225.0,254.7282,255.415,254.7282,255.2433,10225.0
2023-01-13 12:30:00,267.44,267.79,267.23,267.79,1609.0,255.0811,255.415,254.8808,255.415,1609.0
2023-01-13 12:35:00,267.55,267.63,267.13,267.13,1910.0,255.1861,255.2624,254.7855,254.7855,1910.0
2023-01-13 12:40:00,267.35,267.4,267.15,267.31,1901.0,254.9953,255.043,254.8045,254.9571,1901.0
2023-01-13 12:45:00,267.33,267.52,266.98,267.12,1669.0,254.9762,255.1574,254.6424,254.7759,1669.0
2023-01-13 12:50:00,267.15,267.2,266.81,266.82,5469.0,254.8045,254.8522,254.4803,254.4898,5469.0
2023-01-13 12:55:00,266.88,266.9,266.58,266.8,4017.0,254.547,254.5661,254.2609,254.4707,4017.0
2023-01-13 13:00:00,266.75,266.76,266.16,266.16,4929.0,254.423,254.4326,253.8603,253.8603,4929.0
2023-01-13 13:05:00,266.12,266.41,265.97,266.41,4020.0,253.8221,254.0987,253.6791,254.0987,4020.0
2023-01-13 13:10:00,266.41,266.9,266.41,266.59,8261.0,254.0987,254.5661,254.0987,254.2704,8261.0
2023-01-13 13:15:00,266.61,266.7,265.99,266.11,2625.0,254.2895,254.3753,253.6981,253.8126,2625.0
2023-01-13 13:20:00,265.89,265.89,265.6,265.6,1697.0,253.6028,253.6028,253.3262,253.3262,1697.0
2023-01-13 13:25:00,265.71,265.89,265.71,265.89,400.0,253.4311,253.6028,253.4311,253.6028,400.0
2023-01-13 13:30:00,265.87,266.06,265.84,265.97,2673.0,253.5837,253.7649,253.5551,253.6791,2673.0
2023-01-13 13:35:00,265.98,265.99,265.69,265.99,2095.0,253.6886,253.6981,253.412,253.6981,2095.0
2023-01-13 13:40:00,265.98,266.27,265.97,266.18,865.0,253.6886,253.9652,253.6791,253.8794,865.0
2023-01-13 13:45:00,266.17,266.56,265.98,266.56,2651.0,253.8698,254.2418,253.6886,254.2418,2651.0
2023-01-13 13:50:00,266.47,266.47,266.17,266.41,1701.0,254.156,254.156,253.8698,254.0987,1701.0
2023-01-13 13:55:00,266.35,266.46,266.28,266.45,1241.0,254.0415,254.1464,253.9747,254.1369,1241.0
2023-01-13 14:00:00,266.44,266.75,266.44,266.68,8213.0,254.1273,254.423,254.1273,254.3563,8213.0
2023-01-13 14:05:00,266.78,266.79,266.28,266.31,3336.0,254.4516,254.4612,253.9747,254.0034,3336.0
2023-01-13 14:10:00,266.31,266.49,266.13,266.21,1326.0,254.0034,254.175,253.8317,253.908,1326.0
2023-01-13 14:15:00,266.35,266.35,266.07,266.07,1363.0,254.0415,254.0415,253.7744,253.7744,1363.0
2023-01-13 14:20:00,266.13,266.13,265.74,265.75,2047.0,253.8317,253.8317,253.4597,253.4692,2047.0
2023-01-13 14:25:00,265.67,265.8,265.55,265.72,2789.0,253.3929,253.5169,253.2785,253.4406,2789.0
2023-01-13 14:30:00,265.8,265.85,265.57,265.57,6310.0,253.5169,253.5646,253.2976,253.2976,6310.0
2023-01-13 14:35:00,265.71,265.72,265.45,265.66,2467.0,253.4311,253.4406,253.1831,253.3834,2467.0
2023-01-13 14:40:00,265.54,265.69,265.44,265.55,2505.0,253.2689,253.412,253.1736,253.2785,2505.0
2023-01-13 14:45:00,265.53,265.62,265.29,265.45,2984.0,253.2594,253.3452,253.0305,253.1831,2984.0
2023-01-13 14:50:00,265.59,265.73,265.35,265.59,2964.0,253.3166,253.4502,253.0877,253.3166,2964.0
2023-01-13 14:55:00,265.56,265.79,265.56,265.76,2500.0,253.288,253.5074,253.288,253.4788,2500.0
2023-01-13 15:00:00,265.77,265.88,265.69,265.88,7855.0,253.4883,253.5932,253.412,253.5932,7855.0
2023-01-13 15:05:00,265.84,265.89,265.68,265.7,2470.0,253.5551,253.6028,253.4025,253.4215,2470.0
2023-01-13 15:10:00,265.73,266.05,265.73,266.05,14219.0,253.4502,253.7554,253.4502,253.7554,14219.0
2023-01-13 15:15:00,266.03,266.46,265.8,266.46,6272.0,253.7363,254.1464,253.5169,254.1464,6272.0
2023-01-13 15:20:00,266.53,266.72,266.42,266.53,2711.0,254.2132,254.3944,254.1083,254.2132,2711.0
2023-01-13 15:25:00,266.62,266.95,266.53,266.58,6432.0,254.299,254.6138,254.2132,254.2609,6432.0
2023-01-13 15:30:00,266.72,266.96,266.7,266.75,6574.0,254.3944,254.6233,254.3753,254.423,6574.0
2023-01-13 15:35:00,266.84,267.48,266.84,267.47,3735.0,254.5089,255.1193,254.5089,255.1098,3735.0
2023-01-13 15:40:00,267.52,267.52,267.08,267.35,12840.0,255.1574,255.1574,254.7378,254.9953,12840.0
2023-01-13 15:45:00,267.29,267.44,267.03,267.12,14278.0,254.9381,255.0811,254.6901,254.7759,14278.0
2023-01-13 15:50:00,267.04,267.24,266.94,267.22,28434.0,254.6996,254.8904,254.6042,254.8713,28434.0
2023-01-13 15:55:00,267.24,267.72,267.18,267.18,51636.0,254.8904,255.3482,254.8332,254.8332,51636.0
2023-01-17 09:30:00,266.0,269.44,265.48,267.48,57970.0,253.7077,256.9887,253.2117,255.1193,57970.0
2023-01-17 09:35:00,267.73,267.73,266.26,266.63,10872.0,255.3577,255.3577,253.9557,254.3086,10872.0
2023-01-17 09:40:00,266.69,267.0,266.0,266.11,9244.0,254.3658,254.6615,253.7077,253.8126,9244.0
2023-01-17 09:45:00,266.23,266.23,265.53,265.67,7466.0,253.9271,253.9271,253.2594,253.3929,7466.0
2023-01-17 09:50:00,265.75,265.8,264.64,265.13,12991.0,253.4692,253.5169,252.4105,252.8779,12991.0
2023-01-17 09:55:00,265.13,265.13,264.46,265.02,6713.0,252.8779,252.8779,252.2388,252.773,6713.0
2023-01-17 10:00:00,265.03,266.49,265.02,266.43,22632.0,252.7825,254.175,252.773,254.1178,22632.0
2023-01-17 10:05:00,266.24,268.95,266.24,268.5,16167.0,253.9366,256.5214,253.9366,256.0922,16167.0
2023-01-17 10:10:00,268.32,268.88,267.72,267.72,6947.0,255.9205,256.4546,255.3482,255.3482,6947.0
2023-01-17 10:15:00,267.71,267.83,266.65,266.66,15267.0,255.3387,255.4531,254.3276,254.3372,15267.0
2023-01-17 10:20:00,266.68,267.05,266.62,266.86,7199.0,254.3563,254.7092,254.299,254.5279,7199.0
2023-01-17 10:25:00,266.85,267.35,266.85,266.95,13359.0,254.5184,254.9953,254.5184,254.6138,13359.0
2023-01-17 10:30:00,266.93,266.93,266.39,266.82,8307.0,254.5947,254.5947,254.0797,254.4898,8307.0
2023-01-17 10:35:00,266.82,266.9,266.13,266.49,9289.0,254.4898,254.5661,253.8317,254.175,9289.0
2023-01-17 10:40:00,266.68,266.91,265.85,266.53,20017.0,254.3563,254.5756,253.5646,254.2132,20017.0
2023-01-17 10:45:00,266.62,266.74,266.3,266.56,5517.0,254.299,254.4135,253.9938,254.2418,5517.0
2023-01-17 10:50:00,266.58,266.58,266.12,266.18,5275.0,254.2609,254.2609,253.8221,253.8794,5275.0
2023-01-17 10:55:00,266.25,267.33,266.23,267.33,23828.0,253.9461,254.9762,253.9271,254.9762,23828.0
2023-01-17 11:00:00,267.21,267.22,266.61,266.76,2558.0,254.8618,254.8713,254.2895,254.4326,2558.0
2023-01-17 11:05:00,266.7,266.71,266.41,266.67,3528.0,254.3753,254.3849,254.0987,254.3467,3528.0
2023-01-17 11:10:00,266.63,267.19,266.42,267.08,8510.0,254.3086,254.8427,254.1083,254.7378,8510.0
2023-01-17 11:15:00,267.23,267.9,267.23,267.45,5021.0,254.8808,255.5199,254.8808,255.0907,5021.0
2023-01-17 11:20:00,267.57,267.84,267.52,267.75,3426.0,255.2051,255.4627,255.1574,255.3768,3426.0
2023-01-17 11:25:00,267.83,268.0,267.77,267.9,4955.0,255.4531,255.6153,255.3959,255.5199,4955.0
2023-01-17 11:30:00,267.9,268.16,267.78,267.79,2074.0,255.5199,255.7679,255.4054,255.415,2074.0
2023-01-17 11:35:00,267.7,267.79,267.44,267.55,3256.0,255.3291,255.415,255.0811,255.1861,3256.0
2023-01-17 11:40:00,267.7,267.88,267.38,267.38,3675.0,255.3291,255.5008,255.0239,255.0239,3675.0
2023-01-17 11:45:00,267.29,267.61,267.29,267.56,3807.0,254.9381,255.2433,254.9381,255.1956,3807.0
2023-01-17 11:50:00,267.51,267.67,267.51,267.56,8025.0,255.1479,255.3005,255.1479,255.1956,8025.0
2023-01-17 11:55:00,267.57,267.57,266.85,266.94,7591.0,255.2051,255.2051,254.5184,254.6042,7591.0
2023-01-17 12:00:00,266.9,267.09,266.63,266.94,11683.0,254.5661,254.7473,254.3086,254.6042,11683.0
2023-01-17 12:05:00,266.94,266.97,266.64,266.65,1385.0,254.6042,254.6329,254.3181,254.3276,1385.0
2023-01-17 12:10:00,266.5,266.5,266.12,266.12,3436.0,254.1846,254.1846,253.8221,253.8221,3436.0
2023-01-17 12:15:00,266.13,266.18,265.97,265.97,4268.0,253.8317,253.8794,253.6791,253.6791,4268.0
2023-01-17 12:20:00,266.07,266.31,265.93,265.93,4380.0,253.7744,254.0034,253.6409,253.6409,4380.0
2023-01-17 12:25:00,265.99,266.26,265.84,266.0,6898.0,253.6981,253.9557,253.5551,253.7077,6898.0
2023-01-17 12:30:00,265.98,266.1,265.9,265.98,2837.0,253.6886,253.8031,253.6123,253.6886,2837.0
2023-01-17 12:35:00,265.99,266.41,265.99,266.3,2490.0,253.6981,254.0987,253.6981,253.9938,2490.0
2023-01-17 12:40:00,266.42,266.88,266.29,266.88,2154.0,254.1083,254.547,253.9843,254.547,2154.0
2023-01-17 12:45:00,266.8,267.26,266.7,267.26,2017.0,254.4707,254.9095,254.3753,254.9095,2017.0
2023-01-17 12:50:00,267.05,267.35,266.86,266.91,5908.0,254.7092,254.9953,254.5279,254.5756,5908.0
2023-01-17 12:55:00,266.86,266.93,266.68,266.82,2249.0,254.5279,254.5947,254.3563,254.4898,2249.0
2023-01-17 13:00:00,266.81,267.16,266.81,267.05,746.0,254.4803,254.8141,254.4803,254.7092,746.0
2023-01-17 13:05:00,267.03,267.16,266.86,266.93,2578.0,254.6901,254.8141,254.5279,254.5947,2578.0
2023-01-17 13:10:00,266.86,266.96,266.77,266.94,3080.0,254.5279,254.6233,254.4421,254.6042,3080.0
2023-01-17 13:15:00,267.03,267.12,266.92,267.07,2805.0,254.6901,254.7759,254.5852,254.7282,2805.0
2023-01-17 13:20:00,266.9,266.9,266.62,266.87,4015.0,254.5661,254.5661,254.299,254.5375,4015.0
2023-01-17 13:25:00,266.84,267.1,266.8,266.96,2100.0,254.5089,254.7568,254.4707,254.6233,2100.0
2023-01-17 13:30:00,266.91,267.06,266.86,267.06,2326.0,254.5756,254.7187,254.5279,254.7187,2326.0
2023-01-17 13:35:00,267.14,267.84,267.13,267.73,4750.0,254.795,255.4627,254.7855,255.3577,4750.0
2023-01-17 13:40:00,267.78,268.01,267.67,267.95,2821.0,255.4054,255.6248,255.3005,255.5676,2821.0
2023-01-17 13:45:00,267.8,267.83,267.47,267.65,3443.0,255.4245,255.4531,255.1098,255.2814,3443.0
2023-01-17 13:50:00,267.64,267.83,267.57,267.83,1649.0,255.2719,255.4531,255.2051,255.4531,1649.0
2023-01-17 13:55:00,267.75,267.97,267.49,267.95,9671.0,255.3768,255.5866,255.1288,255.5676,9671.0
2023-01-17 14:00:00,267.95,268.14,267.92,268.14,3771.0,255.5676,255.7488,255.539,255.7488,3771.0
2023-01-17 14:05:00,268.28,268.35,267.69,267.69,12922.0,255.8823,255.9491,255.3196,255.3196,12922.0
2023-01-17 14:10:00,267.66,267.7,267.29,267.47,5002.0,255.291,255.3291,254.9381,255.1098,5002.0
2023-01-17 14:15:00,267.28,267.4,267.06,267.22,17278.0,254.9285,255.043,254.7187,254.8713,17278.0
2023-01-17 14:20:00,267.1,267.12,266.72,266.9,5563.0,254.7568,254.7759,254.3944,254.5661,5563.0
2023-01-17 14:25:00,266.98,267.1,266.91,267.07,3540.0,254.6424,254.7568,254.5756,254.7282,3540.0
2023-01-17 14:30:00,267.03,267.39,267.02,267.06,7792.0,254.6901,255.0334,254.6805,254.7187,7792.0
2023-01-17 14:35:00,267.01,267.48,267.01,267.37,16570.0,254.671,255.1193,254.671,255.0144,16570.0
2023-01-17 14:40:00,267.37,267.48,267.3,267.3,9627.0,255.0144,255.1193,254.9476,254.9476,9627.0
2023-01-17 14:45:00,267.38,267.4,267.3,267.37,7830.0,255.0239,255.043,254.9476,255.0144,7830.0
2023-01-17 14:50:00,267.37,267.48,266.89,267.04,6725.0,255.0144,255.1193,254.5566,254.6996,6725.0
2023-01-17 14:55:00,267.1,267.1,266.91,267.03,5623.0,254.7568,254.7568,254.5756,254.6901,5623.0
2023-01-17 15:00:00,267.03,267.3,267.03,267.25,8382.0,254.6901,254.9476,254.6901,254.8999,8382.0
2023-01-17 15:05:00,267.19,267.38,267.19,267.25,8095.0,254.8427,255.0239,254.8427,254.8999,8095.0
2023-01-17 15:10:00,267.28,267.28,266.74,266.82,5503.0,254.9285,254.9285,254.4135,254.4898,5503.0
2023-01-17 15:15:00,266.84,267.28,266.84,267.15,5029.0,254.5089,254.9285,254.5089,254.8045,5029.0
2023-01-17 15:20:00,267.25,267.81,267.01,267.81,5039.0,254.8999,255.434,254.671,255.434,5039.0
2023-01-17 15:25:00,267.82,267.82,267.23,267.29,9187.0,255.4436,255.4436,254.8808,254.9381,9187.0
2023-01-17 15:30:00,267.28,267.45,267.02,267.42,9931.0,254.9285,255.0907,254.6805,255.0621,9931.0
2023-01-17 15:35:00,267.48,267.93,267.47,267.71,13629.0,255.1193,255.5485,255.1098,255.3387,13629.0
2023-01-17 15:40:00,267.65,267.68,267.36,267.36,11510.0,255.2814,255.31,255.0048,255.0048,11510.0
2023-01-17 15:45:00,267.36,267.36,266.78,266.78,17784.0,255.0048,255.0048,254.4516,254.4516,17784.0
2023-01-17 15:50:00,266.78,266.79,266.35,266.74,31372.0,254.4516,254.4612,254.0415,254.4135,31372.0
2023-01-17 15:55:00,266.78,267.26,266.77,267.06,66001.0,254.4516,254.9095,254.4421,254.7187,66001.0
2023-01-18 09:30:00,267.7,268.3,267.22,267.25,33405.0,255.3291,255.9014,254.8713,254.8999,33405.0
2023-01-18 09:35:00,267.22,267.48,266.18,267.23,22903.0,254.8713,255.1193,253.8794,254.8808,22903.0
2023-01-18 09:40:00,267.24,268.4,267.23,267.42,13488.0,254.8904,255.9968,254.8808,255.0621,13488.0
2023-01-18 09:45:00,267.85,267.95,266.55,266.89,9514.0,255.4722,255.5676,254.2323,254.5566,9514.0
2023-01-18 09:50:00,267.01,268.05,266.89,267.61,12171.0,254.671,255.6629,254.5566,255.2433,12171.0
2023-01-18 09:55:00,267.44,268.26,266.78,268.26,41205.0,255.0811,255.8632,254.4516,255.8632,41205.0
2023-01-18 10:00:00,268.07,268.51,267.86,268.13,12330.0,255.682,256.1017,255.4817,255.7393,12330.0
2023-01-18 10:05:00,268.05,268.2,267.58,267.58,8408.0,255.6629,255.806,255.2147,255.2147,8408.0
2023-01-18 10:10:00,267.78,267.85,267.48,267.82,8925.0,255.4054,255.4722,255.1193,255.4436,8925.0
2023-01-18 10:15:00,267.7,268.26,267.23,267.63,18613.0,255.3291,255.8632,254.8808,255.2624,18613.0
2023-01-18 10:20:00,267.68,268.35,267.59,268.25,5894.0,255.31,255.9491,255.2242,255.8537,5894.0
2023-01-18 10:25:00,268.36,268.7,268.14,268.69,8443.0,255.9586,256.2829,255.7488,256.2734,8443.0
2023-01-18 10:30:00,268.57,268.76,268.1,268.13,7137.0,256.1589,256.3401,255.7106,255.7393,7137.0
2023-01-18 10:35:00,268.12,268.2,267.59,267.99,11502.0,255.7297,255.806,255.2242,255.6057,11502.0
2023-01-18 10:40:00,267.88,268.46,267.53,267.58,64094.0,255.5008,256.054,255.167,255.2147,64094.0
2023-01-18 10:45:00,267.56,267.74,266.5,267.02,41505.0,255.1956,255.3673,254.1846,254.6805,41505.0
2023-01-18 10:50:00,266.98,267.25,266.44,266.9,26391.0,254.6424,254.8999,254.1273,254.5661,26391.0
2023-01-18 10:55:00,266.88,267.41,266.4,267.29,15889.0,254.547,255.0525,254.0892,254.9381,15889.0
2023-01-18 11:00:00,267.17,267.37,266.98,267.07,20679.0,254.8236,255.0144,254.6424,254.7282,20679.0
2023-01-18 11:05:00,267.04,267.04,265.8,265.8,5528.0,254.6996,254.6996,253.5169,253.5169,5528.0
2023-01-18 11:10:00,265.74,266.16,265.51,266.04,8696.0,253.4597,253.8603,253.2403,253.7458,8696.0
2023-01-18 11:15:00,266.02,266.11,265.71,265.92,6242.0,253.7268,253.8126,253.4311,253.6314,6242.0
2023-01-18 11:20:00,265.87,265.99,265.64,265.84,24950.0,253.5837,253.6981,253.3643,253.5551,24950.0
2023-01-18 11:25:00,266.0,266.08,265.86,265.86,23036.0,253.7077,253.784,253.5742,253.5742,23036.0
2023-01-18 11:30:00,265.86,266.0,265.09,265.22,16022.0,253.5742,253.7077,252.8397,252.9637,16022.0
2023-01-18 11:35:00,265.15,265.46,264.94,265.18,16214.0,252.897,253.1926,252.6967,252.9256,16214.0
2023-01-18 11:40:00,265.19,265.41,265.16,265.37,15944.0,252.9351,253.1449,252.9065,253.1068,15944.0
2023-01-18 11:45:00,265.42,265.92,265.17,265.75,27784.0,253.1545,253.6314,252.916,253.4692,27784.0
2023-01-18 11:50:00,265.75,265.92,265.41,265.41,9628.0,253.4692,253.6314,253.1449,253.1449,9628.0
2023-01-18 11:55:00,265.55,265.67,265.27,265.49,4132.0,253.2785,253.3929,253.0114,253.2212,4132.0
2023-01-18 12:00:00,265.57,265.68,265.15,265.39,5400.0,253.2976,253.4025,252.897,253.1259,5400.0
2023-01-18 12:05:00,265.31,265.55,265.27,265.47,6393.0,253.0496,253.2785,253.0114,253.2022,6393.0
2023-01-18 12:10:00,265.4,265.62,265.34,265.42,12647.0,253.1354,253.3452,253.0782,253.1545,12647.0
2023-01-18 12:15:00,265.45,265.64,264.89,264.9,7719.0,253.1831,253.3643,252.649,252.6585,7719.0
2023-01-18 12:20:00,264.57,265.25,264.56,265.25,6465.0,252.3438,252.9923,252.3342,252.9923,6465.0
2023-01-18 12:25:00,265.27,265.37,265.02,265.02,11266.0,253.0114,253.1068,252.773,252.773,11266.0
2023-01-18 12:30:00,264.8,265.05,264.73,264.8,2811.0,252.5631,252.8016,252.4964,252.5631,2811.0
2023-01-18 12:35:00,265.0,265.09,264.89,264.89,4486.0,252.7539,252.8397,252.649,252.649,4486.0
2023-01-18 12:40:00,264.87,265.15,264.8,264.99,3642.0,252.6299,252.897,252.5631,252.7444,3642.0
2023-01-18 12:45:00,264.98,265.22,264.89,265.22,5617.0,252.7348,252.9637,252.649,252.9637,5617.0
2023-01-18 12:50:00,265.15,265.43,264.87,264.94,4915.0,252.897,253.164,252.6299,252.6967,4915.0
2023-01-18 12:55:00,264.96,265.15,264.9,264.9,7007.0,252.7157,252.897,252.6585,252.6585,7007.0
2023-01-18 13:00:00,264.81,265.04,264.38,264.38,1699.0,252.5727,252.792,252.1625,252.1625,1699.0
2023-01-18 13:05:00,264.52,264.52,264.15,264.16,3655.0,252.2961,252.2961,251.9432,251.9527,3655.0
2023-01-18 13:10:00,264.08,264.3,264.08,264.21,2941.0,251.8764,252.0862,251.8764,252.0004,2941.0
2023-01-18 13:15:00,264.33,264.36,264.14,264.35,1929.0,252.1149,252.1435,251.9336,252.1339,1929.0
2023-01-18 13:20:00,264.41,264.59,264.19,264.58,2982.0,252.1912,252.3628,251.9813,252.3533,2982.0
2023-01-18 13:25:00,264.46,264.9,264.38,264.78,3200.0,252.2388,252.6585,252.1625,252.5441,3200.0
2023-01-18 13:30:00,264.8,264.91,264.67,264.68,3611.0,252.5631,252.6681,252.4391,252.4487,3611.0
2023-01-18 13:35:00,264.72,265.16,264.68,264.99,8370.0,252.4868,252.9065,252.4487,252.7444,8370.0
2023-01-18 13:40:00,265.06,265.18,264.98,265.09,2152.0,252.8111,252.9256,252.7348,252.8397,2152.0
2023-01-18 13:45:00,265.04,265.51,264.97,265.32,3911.0,252.792,253.2403,252.7253,253.0591,3911.0
2023-01-18 13:50:00,265.32,265.42,265.13,265.24,8058.0,253.0591,253.1545,252.8779,252.9828,8058.0
2023-01-18 13:55:00,265.17,265.2,264.98,265.06,7931.0,252.916,252.9447,252.7348,252.8111,7931.0
2023-01-18 14:00:00,264.96,265.05,264.85,264.85,1555.0,252.7157,252.8016,252.6108,252.6108,1555.0
2023-01-18 14:05:00,264.59,264.6,264.01,264.01,3050.0,252.3628,252.3724,251.8096,251.8096,3050.0
2023-01-18 14:10:00,264.1,264.12,263.64,263.79,6062.0,251.8955,251.9146,251.4567,251.5998,6062.0
2023-01-18 14:15:00,263.79,264.01,263.53,263.63,5859.0,251.5998,251.8096,251.3518,251.4472,5859.0
2023-01-18 14:20:00,263.61,264.11,263.61,264.03,6814.0,251.4281,251.905,251.4281,251.8287,6814.0
2023-01-18 14:25:00,263.99,264.33,263.96,264.33,2413.0,251.7906,252.1149,251.762,252.1149,2413.0
2023-01-18 14:30:00,264.35,264.59,264.21,264.58,5042.0,252.1339,252.3628,252.0004,252.3533,5042.0
2023-01-18 14:35:00,264.53,264.59,264.27,264.28,7417.0,252.3056,252.3628,252.0576,252.0672,7417.0
2023-01-18 14:40:00,264.31,264.51,264.27,264.46,4680.0,252.0958,252.2865,252.0576,252.2388,4680.0
2023-01-18 14:45:00,264.53,264.6,264.03,264.03,15830.0,252.3056,252.3724,251.8287,251.8287,15830.0
2023-01-18 14:50:00,264.06,264.18,264.0,264.15,6958.0,251.8573,251.9718,251.8001,251.9432,6958.0
2023-01-18 14:55:00,264.14,264.3,263.95,264.17,5946.0,251.9336,252.0862,251.7524,251.9622,5946.0
2023-01-18 15:00:00,264.12,264.25,264.01,264.01,2734.0,251.9146,252.0386,251.8096,251.8096,2734.0
2023-01-18 15:05:00,263.93,264.13,263.92,264.13,2632.0,251.7333,251.9241,251.7238,251.9241,2632.0
2023-01-18 15:10:00,263.98,264.45,263.94,264.1,10383.0,251.781,252.2293,251.7429,251.8955,10383.0
2023-01-18 15:15:00,264.34,264.35,263.82,263.86,4347.0,252.1244,252.1339,251.6284,251.6666,4347.0
2023-01-18 15:20:00,263.88,264.45,263.87,264.45,3196.0,251.6857,252.2293,251.6761,252.2293,3196.0
2023-01-18 15:25:00,264.51,264.74,264.05,264.16,14355.0,252.2865,252.5059,251.8478,251.9527,14355.0
2023-01-18 15:30:00,264.08,264.09,263.49,263.74,8591.0,251.8764,251.8859,251.3137,251.5521,8591.0
2023-01-18 15:35:00,263.67,263.82,263.42,263.42,11673.0,251.4854,251.6284,251.2469,251.2469,11673.0
2023-01-18 15:40:00,263.47,263.6,263.2,263.44,25104.0,251.2946,251.4186,251.0371,251.266,25104.0
2023-01-18 15:45:00,263.38,263.57,263.08,263.23,11161.0,251.2088,251.39,250.9226,251.0657,11161.0
2023-01-18 15:50:00,263.15,263.56,263.09,263.5,24060.0,250.9894,251.3804,250.9322,251.3232,24060.0
2023-01-18 15:55:00,263.5,263.56,263.21,263.25,47069.0,251.3232,251.3804,251.0466,251.0848,47069.0
2023-01-19 09:30:00,260.25,261.36,260.01,260.63,26073.0,248.2234,249.2821,247.9945,248.5858,26073.0
2023-01-19 09:35:00,260.45,261.44,260.3,261.25,16743.0,248.4142,249.3584,248.2711,249.1772,16743.0
2023-01-19 09:40:00,261.44,261.84,260.79,261.0,10540.0,249.3584,249.7399,248.7384,248.9387,10540.0
2023-01-19 09:45:00,261.0,261.0,260.16,260.19,7880.0,248.9387,248.9387,248.1376,248.1662,7880.0
2023-01-19 09:50:00,260.35,260.7,260.17,260.19,6036.0,248.3188,248.6526,248.1471,248.1662,6036.0
2023-01-19 09:55:00,260.19,260.68,259.65,259.65,11455.0,248.1662,248.6335,247.6511,247.6511,11455.0
2023-01-19 10:00:00,259.5,260.26,259.21,260.1,18363.0,247.5081,248.2329,247.2315,248.0803,18363.0
2023-01-19 10:05:00,260.19,260.39,259.75,260.2,28859.0,248.1662,248.3569,247.7465,248.1757,28859.0
2023-01-19 10:10:00,260.08,260.16,259.26,259.63,13686.0,248.0613,248.1376,247.2791,247.6321,13686.0
2023-01-19 10:15:00,259.63,260.42,259.63,260.02,23618.0,247.6321,248.3855,247.6321,248.004,23618.0
2023-01-19 10:20:00,260.15,260.29,259.61,259.86,6838.0,248.128,248.2616,247.613,247.8514,6838.0
2023-01-19 10:25:00,259.92,260.38,259.8,260.15,5751.0,247.9086,248.3474,247.7942,248.128,5751.0
2023-01-19 10:30:00,259.91,259.91,259.45,259.45,2805.0,247.8991,247.8991,247.4604,247.4604,2805.0
2023-01-19 10:35:00,259.47,260.15,259.47,259.84,5906.0,247.4794,248.128,247.4794,247.8323,5906.0
2023-01-19 10:40:00,260.03,260.07,259.42,259.42,4159.0,248.0136,248.0517,247.4318,247.4318,4159.0
2023-01-19 10:45:00,259.43,259.46,259.0,259.29,4986.0,247.4413,247.4699,247.0312,247.3078,4986.0
2023-01-19 10:50:00,259.28,259.9,259.06,259.82,4360.0,247.2982,247.8896,247.0884,247.8133,4360.0
2023-01-19 10:55:00,259.73,260.16,259.37,259.78,5086.0,247.7274,248.1376,247.3841,247.7751,5086.0
2023-01-19 11:00:00,259.81,259.97,259.69,259.69,6808.0,247.8037,247.9563,247.6893,247.6893,6808.0
2023-01-19 11:05:00,259.84,260.89,259.65,260.72,24847.0,247.8323,248.8338,247.6511,248.6717,24847.0
2023-01-19 11:10:00,260.88,261.15,260.77,260.78,13134.0,248.8243,249.0818,248.7194,248.7289,13134.0
2023-01-19 11:15:00,260.81,261.08,260.54,260.54,4448.0,248.7575,249.015,248.5,248.5,4448.0
2023-01-19 11:20:00,260.47,260.58,260.22,260.28,3775.0,248.4332,248.5381,248.1948,248.252,3775.0
2023-01-19 11:25:00,260.29,261.08,260.28,260.84,12744.0,248.2616,249.015,248.252,248.7861,12744.0
2023-01-19 11:30:00,260.93,260.93,260.05,260.12,8856.0,248.872,248.872,248.0326,248.0994,8856.0
2023-01-19 11:35:00,260.19,260.3,260.06,260.23,3977.0,248.1662,248.2711,248.0422,248.2043,3977.0
2023-01-19 11:40:00,260.31,260.4,259.86,260.04,8704.0,248.2806,248.3665,247.8514,248.0231,8704.0
2023-01-19 11:45:00,260.14,260.41,260.11,260.38,6473.0,248.1185,248.376,248.0899,248.3474,6473.0
2023-01-19 11:50:00,260.4,260.64,260.36,260.64,5690.0,248.3665,248.5954,248.3283,248.5954,5690.0
2023-01-19 11:55:00,260.6,260.81,260.6,260.79,2700.0,248.5572,248.7575,248.5572,248.7384,2700.0
2023-01-19 12:00:00,260.81,261.11,260.71,261.03,8959.0,248.7575,249.0437,248.6621,248.9674,8959.0
2023-01-19 12:05:00,261.01,261.15,260.7,260.73,5636.0,248.9483,249.0818,248.6526,248.6812,5636.0
2023-01-19 12:10:00,260.73,260.78,260.45,260.66,5315.0,248.6812,248.7289,248.4142,248.6145,5315.0
2023-01-19 12:15:00,260.64,260.86,260.5,260.5,5247.0,248.5954,248.8052,248.4618,248.4618,5247.0
2023-01-19 12:20:00,260.59,260.61,260.23,260.23,3186.0,248.5477,248.5668,248.2043,248.2043,3186.0
2023-01-19 12:25:00,260.23,260.33,260.06,260.33,3111.0,248.2043,248.2997,248.0422,248.2997,3111.0
2023-01-19 12:30:00,260.33,260.34,260.1,260.26,2871.0,248.2997,248.3092,248.0803,248.2329,2871.0
2023-01-19 12:35:00,260.19,260.19,260.01,260.15,3437.0,248.1662,248.1662,247.9945,248.128,3437.0
2023-01-19 12:40:00,260.11,260.51,260.11,260.51,2724.0,248.0899,248.4714,248.0899,248.4714,2724.0
2023-01-19 12:45:00,260.76,260.76,260.47,260.56,3212.0,248.7098,248.7098,248.4332,248.5191,3212.0
2023-01-19 12:50:00,260.62,260.74,260.58,260.71,2537.0,248.5763,248.6908,248.5381,248.6621,2537.0
2023-01-19 12:55:00,260.55,260.65,260.4,260.59,4076.0,248.5095,248.6049,248.3665,248.5477,4076.0
2023-01-19 13:00:00,260.68,260.8,260.55,260.65,7367.0,248.6335,248.748,248.5095,248.6049,7367.0
2023-01-19 13:05:00,260.69,260.8,260.41,260.43,5900.0,248.6431,248.748,248.376,248.3951,5900.0
2023-01-19 13:10:00,260.49,260.49,260.14,260.4,2666.0,248.4523,248.4523,248.1185,248.3665,2666.0
2023-01-19 13:15:00,260.3,260.48,260.15,260.39,7584.0,248.2711,248.4428,248.128,248.3569,7584.0
2023-01-19 13:20:00,260.28,260.5,259.88,259.88,6535.0,248.252,248.4618,247.8705,247.8705,6535.0
2023-01-19 13:25:00,259.89,259.9,259.44,259.72,9718.0,247.88,247.8896,247.4508,247.7179,9718.0
2023-01-19 13:30:00,259.78,260.08,259.75,259.84,10061.0,247.7751,248.0613,247.7465,247.8323,10061.0
2023-01-19 13:35:00,259.94,260.47,259.93,260.4,6400.0,247.9277,248.4332,247.9182,248.3665,6400.0
2023-01-19 13:40:00,260.48,260.77,260.17,260.19,6872.0,248.4428,248.7194,248.1471,248.1662,6872.0
2023-01-19 13:45:00,260.14,260.94,259.97,260.61,23236.0,248.1185,248.8815,247.9563,248.5668,23236.0
2023-01-19 13:50:00,260.61,260.65,260.32,260.39,3320.0,248.5668,248.6049,248.2902,248.3569,3320.0
2023-01-19 13:55:00,260.27,260.47,260.13,260.31,7375.0,248.2425,248.4332,248.1089,248.2806,7375.0
2023-01-19 14:00:00,260.31,260.44,259.83,260.33,9063.0,248.2806,248.4046,247.8228,248.2997,9063.0
2023-01-19 14:05:00,260.3,260.3,259.87,260.18,5267.0,248.2711,248.2711,247.861,248.1566,5267.0
2023-01-19 14:10:00,260.18,260.6,260.1,260.6,3447.0,248.1566,248.5572,248.0803,248.5572,3447.0
2023-01-19 14:15:00,260.61,260.85,260.61,260.83,3706.0,248.5668,248.7957,248.5668,248.7766,3706.0
2023-01-19 14:20:00,260.86,261.27,260.82,261.27,6287.0,248.8052,249.1963,248.7671,249.1963,6287.0
2023-01-19 14:25:00,261.22,261.59,261.22,261.44,2819.0,249.1486,249.5015,249.1486,249.3584,2819.0
2023-01-19 14:30:00,261.41,261.49,261.31,261.49,3177.0,249.3298,249.4061,249.2344,249.4061,3177.0
2023-01-19 14:35:00,261.51,261.76,261.26,261.26,3327.0,249.4252,249.6636,249.1867,249.1867,3327.0
2023-01-19 14:40:00,261.22,261.39,261.09,261.37,4842.0,249.1486,249.3107,249.0246,249.2916,4842.0
2023-01-19 14:45:00,261.26,261.52,261.18,261.28,5243.0,249.1867,249.4347,249.1104,249.2058,5243.0
2023-01-19 14:50:00,261.24,261.31,260.92,260.92,3069.0,249.1676,249.2344,248.8624,248.8624,3069.0
2023-01-19 14:55:00,260.86,261.33,260.82,261.2,4470.0,248.8052,249.2535,248.7671,249.1295,4470.0
2023-01-19 15:00:00,261.21,261.81,261.2,261.76,4563.0,249.139,249.7113,249.1295,249.6636,4563.0
2023-01-19 15:05:00,261.72,261.77,261.11,261.11,5398.0,249.6255,249.6732,249.0437,249.0437,5398.0
2023-01-19 15:10:00,261.21,261.24,260.89,260.96,8042.0,249.139,249.1676,248.8338,248.9006,8042.0
2023-01-19 15:15:00,261.01,261.16,260.68,260.89,8516.0,248.9483,249.0913,248.6335,248.8338,8516.0
2023-01-19 15:20:00,260.88,260.9,260.7,260.86,4639.0,248.8243,248.8434,248.6526,248.8052,4639.0
2023-01-19 15:25:00,260.81,261.06,260.8,260.87,6555.0,248.7575,248.996,248.748,248.8147,6555.0
2023-01-19 15:30:00,260.88,260.9,260.54,260.7,6198.0,248.8243,248.8434,248.5,248.6526,6198.0
2023-01-19 15:35:00,260.75,261.1,260.73,260.97,5414.0,248.7003,249.0341,248.6812,248.9101,5414.0
2023-01-19 15:40:00,260.94,260.94,260.47,260.5,8430.0,248.8815,248.8815,248.4332,248.4618,8430.0
2023-01-19 15:45:00,260.48,260.5,260.31,260.42,17694.0,248.4428,248.4618,248.2806,248.3855,17694.0
2023-01-19 15:50:00,260.43,260.45,260.08,260.15,38886.0,248.3951,248.4142,248.0613,248.128,38886.0
2023-01-19 15:55:00,260.13,260.16,259.28,259.45,70038.0,248.1089,248.1376,247.2982,247.4604,70038.0
2023-01-20 09:30:00,260.0,261.57,260.0,261.57,139461.0,247.985,249.4824,247.985,249.4824,139461.0
2023-01-20 09:35:00,261.35,261.76,260.34,261.75,7090.0,249.2726,249.6636,248.3092,249.6541,7090.0
2023-01-20 09:40:00,261.58,261.65,260.71,261.37,3079.0,249.4919,249.5587,248.6621,249.2916,3079.0
2023-01-20 09:45:00,261.46,261.6,260.9,260.97,4641.0,249.3775,249.511,248.8434,248.9101,4641.0
2023-01-20 09:50:00,260.98,261.49,260.85,261.17,5842.0,248.9197,249.4061,248.7957,249.1009,5842.0
2023-01-20 09:55:00,261.26,261.58,261.26,261.54,1204.0,249.1867,249.4919,249.1867,249.4538,1204.0
2023-01-20 10:00:00,261.49,261.67,261.07,261.59,3643.0,249.4061,249.5778,249.0055,249.5015,3643.0
2023-01-20 10:05:00,261.72,262.43,261.72,262.17,900.0,249.6255,250.3027,249.6255,250.0547,900.0
2023-01-20 10:10:00,262.19,262.19,261.95,262.18,3059.0,250.0737,250.0737,249.8448,250.0642,3059.0
2023-01-20 10:15:00,262.23,262.25,261.91,262.11,4224.0,250.1119,250.131,249.8067,249.9974,4224.0
2023-01-20 10:20:00,262.07,262.28,261.83,262.11,10559.0,249.9593,250.1596,249.7304,249.9974,10559.0
2023-01-20 10:25:00,262.04,262.1,261.79,262.09,5579.0,249.9307,249.9879,249.6922,249.9784,5579.0
2023-01-20 10:30:00,262.1,262.1,261.76,261.99,4562.0,249.9879,249.9879,249.6636,249.883,4562.0
2023-01-20 10:35:00,261.96,262.08,261.8,261.93,1850.0,249.8544,249.9688,249.7018,249.8258,1850.0
2023-01-20 10:40:00,261.96,261.99,261.75,261.99,1916.0,249.8544,249.883,249.6541,249.883,1916.0
2023-01-20 10:45:00,261.93,262.08,261.87,261.96,4300.0,249.8258,249.9688,249.7685,249.8544,4300.0
2023-01-20 10:50:00,261.97,262.13,261.82,262.12,4317.0,249.8639,250.0165,249.7208,250.007,4317.0
2023-01-20 10:55:00,262.13,262.32,261.98,262.15,7171.0,250.0165,250.1977,249.8735,250.0356,7171.0
2023-01-20 11:00:00,262.14,262.83,262.13,262.8,7700.0,250.0261,250.6842,250.0165,250.6556,7700.0
2023-01-20 11:05:00,262.79,262.79,262.15,262.26,14070.0,250.646,250.646,250.0356,250.1405,14070.0
2023-01-20 11:10:00,262.27,262.59,262.17,262.32,6508.0,250.1501,250.4553,250.0547,250.1977,6508.0
2023-01-20 11:15:00,262.47,262.79,262.31,262.79,10534.0,250.3408,250.646,250.1882,250.646,10534.0
2023-01-20 11:20:00,262.78,263.3,262.68,263.25,5007.0,250.6365,251.1325,250.5411,251.0848,5007.0
2023-01-20 11:25:00,263.24,264.19,263.24,264.19,3598.0,251.0752,251.9813,251.0752,251.9813,3598.0
2023-01-20 11:30:00,264.35,264.35,263.83,263.98,5391.0,252.1339,252.1339,251.638,251.781,5391.0
2023-01-20 11:35:00,263.98,264.1,263.88,263.98,5260.0,251.781,251.8955,251.6857,251.781,5260.0
2023-01-20 11:40:00,264.0,264.36,263.92,264.36,4058.0,251.8001,252.1435,251.7238,252.1435,4058.0
2023-01-20 11:45:00,264.28,264.39,264.23,264.25,6040.0,252.0672,252.1721,252.0195,252.0386,6040.0
2023-01-20 11:50:00,264.21,264.34,263.17,263.17,38692.0,252.0004,252.1244,251.0085,251.0085,38692.0
2023-01-20 11:55:00,263.08,263.77,263.06,263.76,5538.0,250.9226,251.5807,250.9035,251.5712,5538.0
2023-01-20 12:00:00,263.76,264.25,263.76,264.25,909.0,251.5712,252.0386,251.5712,252.0386,909.0
2023-01-20 12:05:00,264.28,264.59,264.27,264.59,2733.0,252.0672,252.3628,252.0576,252.3628,2733.0
2023-01-20 12:10:00,264.49,264.7,264.49,264.64,5330.0,252.2675,252.4678,252.2675,252.4105,5330.0
2023-01-20 12:15:00,264.64,264.64,264.46,264.47,7442.0,252.4105,252.4105,252.2388,252.2484,7442.0
2023-01-20 12:20:00,264.62,264.73,264.53,264.73,3377.0,252.3915,252.4964,252.3056,252.4964,3377.0
2023-01-20 12:25:00,264.72,264.73,264.53,264.56,12200.0,252.4868,252.4964,252.3056,252.3342,12200.0
2023-01-20 12:30:00,264.49,264.55,264.18,264.19,3223.0,252.2675,252.3247,251.9718,251.9813,3223.0
2023-01-20 12:35:00,264.19,264.36,264.15,264.3,1498.0,251.9813,252.1435,251.9432,252.0862,1498.0
2023-01-20 12:40:00,264.3,264.31,264.23,264.24,3764.0,252.0862,252.0958,252.0195,252.029,3764.0
2023-01-20 12:45:00,264.28,264.3,263.86,263.86,10209.0,252.0672,252.0862,251.6666,251.6666,10209.0
2023-01-20 12:50:00,264.06,264.28,263.96,264.28,2476.0,251.8573,252.0672,251.762,252.0672,2476.0
2023-01-20 12:55:00,264.32,264.32,263.92,263.95,1896.0,252.1053,252.1053,251.7238,251.7524,1896.0
2023-01-20 13:00:00,264.0,264.64,263.96,264.42,10525.0,251.8001,252.4105,251.762,252.2007,10525.0
2023-01-20 13:05:00,264.47,264.63,264.34,264.34,1663.0,252.2484,252.401,252.1244,252.1244,1663.0
2023-01-20 13:10:00,264.32,264.73,264.25,264.6,4829.0,252.1053,252.4964,252.0386,252.3724,4829.0
2023-01-20 13:15:00,264.56,264.57,264.18,264.33,7033.0,252.3342,252.3438,251.9718,252.1149,7033.0
2023-01-20 13:20:00,264.33,264.38,264.06,264.26,6685.0,252.1149,252.1625,251.8573,252.0481,6685.0
2023-01-20 13:25:00,264.38,264.54,264.3,264.31,2434.0,252.1625,252.3152,252.0862,252.0958,2434.0
2023-01-20 13:30:00,264.26,264.63,264.26,264.53,1481.0,252.0481,252.401,252.0481,252.3056,1481.0
2023-01-20 13:35:00,264.63,265.56,264.63,265.45,4760.0,252.401,253.288,252.401,253.1831,4760.0
2023-01-20 13:40:00,265.45,265.67,265.35,265.35,3739.0,253.1831,253.3929,253.0877,253.0877,3739.0
2023-01-20 13:45:00,265.47,265.72,265.35,265.72,5042.0,253.2022,253.4406,253.0877,253.4406,5042.0
2023-01-20 13:50:00,265.75,266.16,265.75,266.06,7878.0,253.4692,253.8603,253.4692,253.7649,7878.0
2023-01-20 13:55:00,265.87,266.17,265.87,266.14,2802.0,253.5837,253.8698,253.5837,253.8412,2802.0
2023-01-20 14:00:00,266.13,266.19,265.97,266.15,22126.0,253.8317,253.8889,253.6791,253.8508,22126.0
2023-01-20 14:05:00,266.18,266.3,266.06,266.27,4561.0,253.8794,253.9938,253.7649,253.9652,4561.0
2023-01-20 14:10:00,266.34,266.54,266.28,266.54,994.0,254.032,254.2227,253.9747,254.2227,994.0
2023-01-20 14:15:00,266.45,266.71,266.29,266.42,12335.0,254.1369,254.3849,253.9843,254.1083,12335.0
2023-01-20 14:20:00,266.49,266.59,266.34,266.54,3278.0,254.175,254.2704,254.032,254.2227,3278.0
2023-01-20 14:25:00,266.5,266.64,266.43,266.56,2893.0,254.1846,254.3181,254.1178,254.2418,2893.0
2023-01-20 14:30:00,266.62,266.74,266.55,266.64,4431.0,254.299,254.4135,254.2323,254.3181,4431.0
2023-01-20 14:35:00,266.64,266.78,266.55,266.78,2400.0,254.3181,254.4516,254.2323,254.4516,2400.0
2023-01-20 14:40:00,266.74,266.85,266.72,266.76,3607.0,254.4135,254.5184,254.3944,254.4326,3607.0
2023-01-20 14:45:00,266.71,266.91,266.52,266.67,7208.0,254.3849,254.5756,254.2037,254.3467,7208.0
2023-01-20 14:50:00,266.66,266.72,266.52,266.72,4546.0,254.3372,254.3944,254.2037,254.3944,4546.0
2023-01-20 14:55:00,266.6,266.73,266.33,266.73,23187.0,254.28,254.4039,254.0224,254.4039,23187.0
2023-01-20 15:00:00,266.8,267.11,266.67,267.04,9834.0,254.4707,254.7664,254.3467,254.6996,9834.0
2023-01-20 15:05:00,267.03,267.2,266.97,267.19,1200.0,254.6901,254.8522,254.6329,254.8427,1200.0
2023-01-20 15:10:00,267.01,267.7,267.0,267.7,5714.0,254.671,255.3291,254.6615,255.3291,5714.0
2023-01-20 15:15:00,267.7,267.7,267.43,267.49,12146.0,255.3291,255.3291,255.0716,255.1288,12146.0
2023-01-20 15:20:00,267.38,267.38,266.86,266.93,7573.0,255.0239,255.0239,254.5279,254.5947,7573.0
2023-01-20 15:25:00,266.92,266.97,266.7,266.79,3626.0,254.5852,254.6329,254.3753,254.4612,3626.0
2023-01-20 15:30:00,266.79,267.67,266.71,267.41,24162.0,254.4612,255.3005,254.3849,255.0525,24162.0
2023-01-20 15:35:00,267.38,267.64,267.3,267.58,9419.0,255.0239,255.2719,254.9476,255.2147,9419.0
2023-01-20 15:40:00,267.61,267.71,267.34,267.4,12412.0,255.2433,255.3387,254.9858,255.043,12412.0
2023-01-20 15:45:00,267.38,267.59,267.17,267.51,21915.0,255.0239,255.2242,254.8236,255.1479,21915.0
2023-01-20 15:50:00,267.37,267.83,267.36,267.69,18499.0,255.0144,255.4531,255.0048,255.3196,18499.0
2023-01-20 15:55:00,267.7,267.82,267.48,267.64,57575.0,255.3291,255.4436,255.1193,255.2719,57575.0
2023-01-23 09:30:00,270.0,270.52,268.69,270.22,52782.0,257.5228,258.0188,256.2734,257.7327,52782.0
2023-01-23 09:35:00,270.21,271.84,270.09,271.25,12721.0,257.7231,259.2778,257.6087,258.7151,12721.0
2023-01-23 09:40:00,271.53,271.9,269.26,269.26,18971.0,258.9821,259.335,256.817,256.817,18971.0
2023-01-23 09:45:00,269.28,270.16,269.25,269.36,18802.0,256.8361,257.6754,256.8075,256.9124,18802.0
2023-01-23 09:50:00,269.88,269.94,268.85,269.4,16934.0,257.4084,257.4656,256.426,256.9506,16934.0
2023-01-23 09:55:00,269.39,269.58,269.19,269.19,9591.0,256.941,257.1222,256.7503,256.7503,9591.0
2023-01-23 10:00:00,269.3,270.42,269.25,270.24,8719.0,256.8552,257.9234,256.8075,257.7517,8719.0
2023-01-23 10:05:00,270.23,270.57,270.07,270.46,8814.0,257.7422,258.0665,257.5896,257.9616,8814.0
2023-01-23 10:10:00,270.55,271.03,270.55,270.97,8930.0,258.0474,258.5052,258.0474,258.448,8930.0
2023-01-23 10:15:00,270.84,270.84,269.92,269.95,14140.0,258.324,258.324,257.4465,257.4751,14140.0
2023-01-23 10:20:00,269.96,270.0,269.59,269.82,4500.0,257.4847,257.5228,257.1318,257.3512,4500.0
2023-01-23 10:25:00,269.99,270.34,269.99,270.28,3164.0,257.5133,257.8471,257.5133,257.7899,3164.0
2023-01-23 10:30:00,270.19,270.55,269.91,269.98,9036.0,257.7041,258.0474,257.437,257.5038,9036.0
2023-01-23 10:35:00,269.97,270.03,269.85,269.94,8520.0,257.4942,257.5514,257.3798,257.4656,8520.0
2023-01-23 10:40:00,269.99,270.1,269.72,270.01,23152.0,257.5133,257.6182,257.2558,257.5324,23152.0
2023-01-23 10:45:00,270.12,271.0,270.11,270.74,7425.0,257.6373,258.4766,257.6278,258.2286,7425.0
2023-01-23 10:50:00,270.67,270.77,270.53,270.68,7259.0,258.1619,258.2573,258.0283,258.1714,7259.0
2023-01-23 10:55:00,270.74,271.07,270.59,270.85,15343.0,258.2286,258.5434,258.0856,258.3336,15343.0
2023-01-23 11:00:00,270.83,271.52,270.82,271.47,8491.0,258.3145,258.9726,258.3049,258.9249,8491.0
2023-01-23 11:05:00,271.54,272.15,271.47,272.1,13488.0,258.9917,259.5735,258.9249,259.5258,13488.0
2023-01-23 11:10:00,272.12,272.25,271.73,271.94,24638.0,259.5449,259.6689,259.1729,259.3732,24638.0
2023-01-23 11:15:00,271.91,272.71,271.91,272.71,8250.0,259.3446,260.1076,259.3446,260.1076,8250.0
2023-01-23 11:20:00,272.78,273.52,272.73,273.01,15701.0,260.1744,260.8802,260.1267,260.3937,15701.0
2023-01-23 11:25:00,273.13,273.49,272.44,272.51,28297.0,260.5082,260.8516,259.8501,259.9168,28297.0
2023-01-23 11:30:00,272.51,273.24,272.5,272.72,16963.0,259.9168,260.6131,259.9073,260.1171,16963.0
2023-01-23 11:35:00,272.7,272.88,272.44,272.88,11059.0,260.0981,260.2697,259.8501,260.2697,11059.0
2023-01-23 11:40:00,272.88,273.99,272.88,273.96,21893.0,260.2697,261.3285,260.2697,261.2998,21893.0
2023-01-23 11:45:00,273.86,273.9,273.31,273.32,12497.0,261.2045,261.2426,260.6799,260.6894,12497.0
2023-01-23 11:50:00,273.31,273.4,273.01,273.16,5467.0,260.6799,260.7657,260.3937,260.5368,5467.0
2023-01-23 11:55:00,273.31,273.58,273.2,273.47,5011.0,260.6799,260.9374,260.575,260.8325,5011.0
2023-01-23 12:00:00,273.4,274.14,273.24,274.06,16794.0,260.7657,261.4715,260.6131,261.3952,16794.0
2023-01-23 12:05:00,274.04,274.04,273.22,273.31,10390.0,261.3761,261.3761,260.594,260.6799,10390.0
2023-01-23 12:10:00,273.28,273.5,273.28,273.38,7114.0,260.6513,260.8611,260.6513,260.7466,7114.0
2023-01-23 12:15:00,273.46,273.99,273.46,273.96,8574.0,260.8229,261.3285,260.8229,261.2998,8574.0
2023-01-23 12:20:00,273.96,273.96,273.38,273.62,6145.0,261.2998,261.2998,260.7466,260.9755,6145.0
2023-01-23 12:25:00,273.5,273.75,273.5,273.65,12258.0,260.8611,261.0995,260.8611,261.0042,12258.0
2023-01-23 12:30:00,273.69,273.75,273.49,273.55,5072.0,261.0423,261.0995,260.8516,260.9088,5072.0
2023-01-23 12:35:00,273.55,273.74,273.55,273.69,4449.0,260.9088,261.09,260.9088,261.0423,4449.0
2023-01-23 12:40:00,273.38,273.5,273.3,273.46,4684.0,260.7466,260.8611,260.6703,260.8229,4684.0
2023-01-23 12:45:00,273.44,273.53,273.4,273.49,4169.0,260.8039,260.8897,260.7657,260.8516,4169.0
2023-01-23 12:50:00,273.49,273.67,273.45,273.67,4643.0,260.8516,261.0232,260.8134,261.0232,4643.0
2023-01-23 12:55:00,273.68,273.74,273.58,273.66,4416.0,261.0328,261.09,260.9374,261.0137,4416.0
2023-01-23 13:00:00,273.72,273.8,273.42,273.48,7411.0,261.0709,261.1472,260.7848,260.842,7411.0
2023-01-23 13:05:00,273.37,273.51,273.37,273.49,8656.0,260.7371,260.8706,260.7371,260.8516,8656.0
2023-01-23 13:10:00,273.53,273.69,273.47,273.63,2981.0,260.8897,261.0423,260.8325,260.9851,2981.0
2023-01-23 13:15:00,273.67,273.8,273.52,273.58,4770.0,261.0232,261.1472,260.8802,260.9374,4770.0
2023-01-23 13:20:00,273.62,273.78,273.52,273.65,3326.0,260.9755,261.1282,260.8802,261.0042,3326.0
2023-01-23 13:25:00,273.68,273.85,273.5,273.85,9637.0,261.0328,261.1949,260.8611,261.1949,9637.0
2023-01-23 13:30:00,273.82,274.0,273.57,273.57,3331.0,261.1663,261.338,260.9279,260.9279,3331.0
2023-01-23 13:35:00,273.73,273.93,273.58,273.81,8356.0,261.0805,261.2712,260.9374,261.1568,8356.0
2023-01-23 13:40:00,273.75,273.75,273.59,273.63,8705.0,261.0995,261.0995,260.9469,260.9851,8705.0
2023-01-23 13:45:00,273.7,274.05,273.68,273.88,4737.0,261.0519,261.3857,261.0328,261.2235,4737.0
2023-01-23 13:50:00,273.88,273.94,273.68,273.81,6895.0,261.2235,261.2808,261.0328,261.1568,6895.0
2023-01-23 13:55:00,273.74,273.75,273.58,273.69,6119.0,261.09,261.0995,260.9374,261.0423,6119.0
2023-01-23 14:00:00,273.6,273.66,273.23,273.4,19805.0,260.9565,261.0137,260.6036,260.7657,19805.0
2023-01-23 14:05:00,273.35,273.38,273.24,273.34,5005.0,260.718,260.7466,260.6131,260.7085,5005.0
2023-01-23 14:10:00,273.24,273.29,273.13,273.25,7797.0,260.6131,260.6608,260.5082,260.6226,7797.0
2023-01-23 14:15:00,273.15,273.2,273.0,273.1,4746.0,260.5273,260.575,260.3842,260.4796,4746.0
2023-01-23 14:20:00,273.1,273.1,272.95,272.97,4770.0,260.4796,260.4796,260.3365,260.3556,4770.0
2023-01-23 14:25:00,272.97,273.02,272.41,272.68,6773.0,260.3556,260.4033,259.8215,260.079,6773.0
2023-01-23 14:30:00,272.57,272.95,272.54,272.54,4740.0,259.9741,260.3365,259.9455,259.9455,4740.0
2023-01-23 14:35:00,272.54,272.57,272.21,272.32,10359.0,259.9455,259.9741,259.6307,259.7356,10359.0
2023-01-23 14:40:00,272.33,272.6,272.23,272.5,5073.0,259.7452,260.0027,259.6498,259.9073,5073.0
2023-01-23 14:45:00,272.37,272.37,271.92,271.92,6754.0,259.7833,259.7833,259.3541,259.3541,6754.0
2023-01-23 14:50:00,271.92,272.02,271.79,272.0,4209.0,259.3541,259.4495,259.2301,259.4304,4209.0
2023-01-23 14:55:00,271.97,272.35,271.97,272.24,6924.0,259.4018,259.7642,259.4018,259.6593,6924.0
2023-01-23 15:00:00,272.26,272.39,272.04,272.28,6817.0,259.6784,259.8024,259.4686,259.6975,6817.0
2023-01-23 15:05:00,272.22,272.52,272.1,272.52,4962.0,259.6402,259.9264,259.5258,259.9264,4962.0
2023-01-23 15:10:00,272.56,273.09,272.55,273.03,8882.0,259.9645,260.47,259.955,260.4128,8882.0
2023-01-23 15:15:00,273.06,273.52,273.02,273.36,14530.0,260.4414,260.8802,260.4033,260.7276,14530.0
2023-01-23 15:20:00,273.34,273.54,273.22,273.53,12512.0,260.7085,260.8992,260.594,260.8897,12512.0
2023-01-23 15:25:00,273.5,273.51,273.06,273.44,11437.0,260.8611,260.8706,260.4414,260.8039,11437.0
2023-01-23 15:30:00,273.45,273.56,273.1,273.2,9879.0,260.8134,260.9183,260.4796,260.575,9879.0
2023-01-23 15:35:00,273.2,273.59,273.17,273.53,13910.0,260.575,260.9469,260.5463,260.8897,13910.0
2023-01-23 15:40:00,273.6,273.88,273.48,273.84,13132.0,260.9565,261.2235,260.842,261.1854,13132.0
2023-01-23 15:45:00,273.88,274.29,273.86,274.28,20258.0,261.2235,261.6146,261.2045,261.605,20258.0
2023-01-23 15:50:00,274.35,274.41,274.15,274.38,24009.0,261.6718,261.729,261.4811,261.7004,24009.0
2023-01-23 15:55:00,274.37,274.58,274.34,274.44,53644.0,261.6909,261.8912,261.6623,261.7577,53644.0
2023-01-24 09:30:00,273.1,274.75,271.05,271.73,33289.0,260.4796,262.0533,258.5243,259.1729,33289.0
2023-01-24 09:35:00,271.74,273.03,271.53,272.68,10410.0,259.1824,260.4128,258.9821,260.079,10410.0
2023-01-24 09:40:00,273.31,274.36,273.05,273.96,14435.0,260.6799,261.6814,260.4319,261.2998,14435.0
2023-01-24 09:45:00,273.94,274.98,273.53,274.76,4305.0,261.2808,262.2727,260.8897,262.0629,4305.0
2023-01-24 09:50:00,274.79,274.86,274.08,274.25,9936.0,262.0915,262.1582,261.4143,261.5764,9936.0
2023-01-24 09:55:00,274.1,274.11,273.13,273.71,20462.0,261.4334,261.4429,260.5082,261.0614,20462.0
2023-01-24 10:00:00,273.61,274.89,273.61,274.68,8613.0,260.966,262.1869,260.966,261.9866,8613.0
2023-01-24 10:05:00,274.71,275.12,274.18,275.05,9749.0,262.0152,262.4062,261.5097,262.3395,9749.0
2023-01-24 10:10:00,275.03,275.38,274.6,274.6,8142.0,262.3204,262.6542,261.9103,261.9103,8142.0
2023-01-24 10:15:00,274.92,275.27,274.33,274.43,4675.0,262.2155,262.5493,261.6527,261.7481,4675.0
2023-01-24 10:20:00,274.35,274.46,273.64,273.64,9790.0,261.6718,261.7767,260.9946,260.9946,9790.0
2023-01-24 10:25:00,273.85,274.12,273.59,274.12,7738.0,261.1949,261.4524,260.9469,261.4524,7738.0
2023-01-24 10:30:00,274.02,274.12,273.2,273.2,5859.0,261.3571,261.4524,260.575,260.575,5859.0
2023-01-24 10:35:00,273.29,273.45,273.02,273.31,9137.0,260.6608,260.8134,260.4033,260.6799,9137.0
2023-01-24 10:40:00,273.37,273.81,273.29,273.72,4723.0,260.7371,261.1568,260.6608,261.0709,4723.0
2023-01-24 10:45:00,273.69,274.25,273.56,274.19,6232.0,261.0423,261.5764,260.9183,261.5192,6232.0
2023-01-24 10:50:00,274.14,274.32,273.95,274.32,5804.0,261.4715,261.6432,261.2903,261.6432,5804.0
2023-01-24 10:55:00,274.39,275.12,274.39,275.09,23333.0,261.71,262.4062,261.71,262.3776,23333.0
2023-01-24 11:00:00,275.23,275.63,275.19,275.4,10506.0,262.5111,262.8927,262.473,262.6733,10506.0
2023-01-24 11:05:00,275.39,275.6,275.15,275.48,10651.0,262.6638,262.864,262.4348,262.7496,10651.0
2023-01-24 11:10:00,275.55,276.0,275.47,275.97,20072.0,262.8164,263.2456,262.7401,263.217,20072.0
2023-01-24 11:15:00,275.89,276.34,275.8,275.8,18063.0,263.1406,263.5699,263.0548,263.0548,18063.0
2023-01-24 11:20:00,275.9,276.48,275.9,276.32,7605.0,263.1502,263.7034,263.1502,263.5508,7605.0
2023-01-24 11:25:00,276.24,276.62,275.97,276.46,8001.0,263.4745,263.8369,263.217,263.6843,8001.0
2023-01-24 11:30:00,276.54,276.91,276.52,276.65,11302.0,263.7606,264.1135,263.7415,263.8655,11302.0
2023-01-24 11:35:00,276.69,276.92,276.6,276.73,7811.0,263.9037,264.123,263.8178,263.9418,7811.0
2023-01-24 11:40:00,276.81,277.26,276.76,276.99,12235.0,264.0181,264.4473,263.9704,264.1898,12235.0
2023-01-24 11:45:00,276.93,277.19,276.75,277.07,10347.0,264.1326,264.3806,263.9609,264.2661,10347.0
2023-01-24 11:50:00,277.0,277.17,276.89,277.02,6192.0,264.1994,264.3615,264.0944,264.2184,6192.0
2023-01-24 11:55:00,276.97,277.47,276.9,277.47,17625.0,264.1707,264.6476,264.104,264.6476,17625.0
2023-01-24 12:00:00,277.43,277.54,276.72,277.39,43847.0,264.6095,264.7144,263.9323,264.5713,43847.0
2023-01-24 12:05:00,277.45,277.68,276.92,277.18,24083.0,264.6286,264.8479,264.123,264.371,24083.0
2023-01-24 12:10:00,277.26,277.26,276.83,276.97,7799.0,264.4473,264.4473,264.0372,264.1707,7799.0
2023-01-24 12:15:00,276.9,277.59,276.9,277.31,7508.0,264.104,264.7621,264.104,264.495,7508.0
2023-01-24 12:20:00,277.34,277.34,277.01,277.07,8811.0,264.5236,264.5236,264.2089,264.2661,8811.0
2023-01-24 12:25:00,277.03,277.34,277.03,277.21,6022.0,264.228,264.5236,264.228,264.3996,6022.0
2023-01-24 12:30:00,277.21,277.49,277.19,277.35,8689.0,264.3996,264.6667,264.3806,264.5332,8689.0
2023-01-24 12:35:00,277.38,277.54,277.3,277.38,7108.0,264.5618,264.7144,264.4855,264.5618,7108.0
2023-01-24 12:40:00,277.45,277.47,276.69,276.76,8803.0,264.6286,264.6476,263.9037,263.9704,8803.0
2023-01-24 12:45:00,276.8,277.2,276.72,277.11,4313.0,264.0086,264.3901,263.9323,264.3043,4313.0
2023-01-24 12:50:00,277.15,277.32,276.94,277.1,6013.0,264.3424,264.5046,264.1421,264.2947,6013.0
2023-01-24 12:55:00,277.12,277.32,277.05,277.15,3829.0,264.3138,264.5046,264.247,264.3424,3829.0
2023-01-24 13:00:00,277.09,277.58,277.05,277.06,13502.0,264.2852,264.7526,264.247,264.2566,13502.0
2023-01-24 13:05:00,277.23,277.35,277.14,277.35,2980.0,264.4187,264.5332,264.3329,264.5332,2980.0
2023-01-24 13:10:00,277.36,277.68,277.36,277.43,5446.0,264.5427,264.8479,264.5427,264.6095,5446.0
2023-01-24 13:15:00,277.44,277.53,277.3,277.36,5025.0,264.619,264.7049,264.4855,264.5427,5025.0
2023-01-24 13:20:00,277.51,277.51,276.97,277.08,6153.0,264.6858,264.6858,264.1707,264.2757,6153.0
2023-01-24 13:25:00,277.17,277.17,276.73,276.91,20317.0,264.3615,264.3615,263.9418,264.1135,20317.0
2023-01-24 13:30:00,276.91,277.01,276.77,276.85,21654.0,264.1135,264.2089,263.98,264.0563,21654.0
2023-01-24 13:35:00,276.88,277.35,276.83,277.02,9427.0,264.0849,264.5332,264.0372,264.2184,9427.0
2023-01-24 13:40:00,276.95,277.06,276.63,277.06,6529.0,264.1517,264.2566,263.8465,264.2566,6529.0
2023-01-24 13:45:00,277.04,277.21,276.98,277.12,5354.0,264.2375,264.3996,264.1803,264.3138,5354.0
2023-01-24 13:50:00,277.0,277.21,276.93,277.0,11363.0,264.1994,264.3996,264.1326,264.1994,11363.0
2023-01-24 13:55:00,277.04,277.41,276.98,277.4,7983.0,264.2375,264.5904,264.1803,264.5809,7983.0
2023-01-24 14:00:00,277.42,277.42,276.77,277.04,7357.0,264.5999,264.5999,263.98,264.2375,7357.0
2023-01-24 14:05:00,277.04,277.13,276.77,276.9,4520.0,264.2375,264.3233,263.98,264.104,4520.0
2023-01-24 14:10:00,276.91,277.05,276.79,276.79,7077.0,264.1135,264.247,263.9991,263.9991,7077.0
2023-01-24 14:15:00,276.77,276.89,276.48,276.62,8856.0,263.98,264.0944,263.7034,263.8369,8856.0
2023-01-24 14:20:00,276.62,276.8,276.62,276.69,6545.0,263.8369,264.0086,263.8369,263.9037,6545.0
2023-01-24 14:25:00,276.65,276.98,276.65,276.86,11196.0,263.8655,264.1803,263.8655,264.0658,11196.0
2023-01-24 14:30:00,276.86,277.17,276.79,277.13,10189.0,264.0658,264.3615,263.9991,264.3233,10189.0
2023-01-24 14:35:00,277.13,277.17,276.93,277.05,4214.0,264.3233,264.3615,264.1326,264.247,4214.0
2023-01-24 14:40:00,276.99,277.38,276.89,277.22,34333.0,264.1898,264.5618,264.0944,264.4092,34333.0
2023-01-24 14:45:00,277.07,277.07,276.64,276.82,14131.0,264.2661,264.2661,263.856,264.0277,14131.0
2023-01-24 14:50:00,276.82,277.13,276.76,277.13,4355.0,264.0277,264.3233,263.9704,264.3233,4355.0
2023-01-24 14:55:00,277.08,277.44,277.03,277.4,15113.0,264.2757,264.619,264.228,264.5809,15113.0
2023-01-24 15:00:00,277.25,277.25,277.0,277.12,4215.0,264.4378,264.4378,264.1994,264.3138,4215.0
2023-01-24 15:05:00,277.1,277.11,276.87,276.87,7707.0,264.2947,264.3043,264.0754,264.0754,7707.0
2023-01-24 15:10:00,276.9,277.03,276.79,276.97,10520.0,264.104,264.228,263.9991,264.1707,10520.0
2023-01-24 15:15:00,276.97,277.14,276.88,276.93,15656.0,264.1707,264.3329,264.0849,264.1326,15656.0
2023-01-24 15:20:00,276.93,277.0,276.59,276.72,10986.0,264.1326,264.1994,263.8083,263.9323,10986.0
2023-01-24 15:25:00,276.68,276.75,276.57,276.65,7617.0,263.8941,263.9609,263.7892,263.8655,7617.0
2023-01-24 15:30:00,276.6,276.65,276.41,276.42,12136.0,263.8178,263.8655,263.6366,263.6462,12136.0
2023-01-24 15:35:00,276.44,276.64,276.38,276.55,4240.0,263.6652,263.856,263.608,263.7701,4240.0
2023-01-24 15:40:00,276.48,276.55,275.84,276.04,9796.0,263.7034,263.7701,263.093,263.2837,9796.0
2023-01-24 15:45:00,276.0,276.31,275.93,276.28,12370.0,263.2456,263.5412,263.1788,263.5126,12370.0
2023-01-24 15:50:00,276.29,276.98,276.29,276.95,38023.0,263.5222,264.1803,263.5222,264.1517,38023.0
2023-01-24 15:55:00,276.97,277.48,276.97,277.06,67953.0,264.1707,264.6572,264.1707,264.2566,67953.0
2023-01-25 09:30:00,273.58,275.25,272.28,275.03,41643.0,260.9374,262.5302,259.6975,262.3204,41643.0
2023-01-25 09:35:00,275.04,275.62,273.57,273.72,12309.0,262.3299,262.8831,260.9279,261.0709,12309.0
2023-01-25 09:40:00,273.63,273.79,272.75,273.46,8149.0,260.9851,261.1377,260.1458,260.8229,8149.0
2023-01-25 09:45:00,273.4,273.4,272.4,272.41,2481.0,260.7657,260.7657,259.8119,259.8215,2481.0
2023-01-25 09:50:00,272.51,272.61,271.48,271.73,7680.0,259.9168,260.0122,258.9344,259.1729,7680.0
2023-01-25 09:55:00,271.7,272.14,271.3,271.4,3098.0,259.1443,259.5639,258.7628,258.8581,3098.0
2023-01-25 10:00:00,271.51,271.98,271.39,271.73,5369.0,258.9631,259.4113,258.8486,259.1729,5369.0
2023-01-25 10:05:00,271.62,272.43,271.46,271.9,9402.0,259.068,259.8405,258.9154,259.335,9402.0
2023-01-25 10:10:00,271.9,271.94,271.0,271.0,11114.0,259.335,259.3732,258.4766,258.4766,11114.0
2023-01-25 10:15:00,270.97,271.32,270.65,270.79,5196.0,258.448,258.7818,258.1428,258.2763,5196.0
2023-01-25 10:20:00,270.66,270.73,270.28,270.31,5662.0,258.1523,258.2191,257.7899,257.8185,5662.0
2023-01-25 10:25:00,270.29,271.01,270.25,270.44,9510.0,257.7994,258.4862,257.7613,257.9425,9510.0
2023-01-25 10:30:00,270.51,270.88,270.19,270.31,12984.0,258.0093,258.3622,257.7041,257.8185,12984.0
2023-01-25 10:35:00,270.33,270.62,269.83,269.99,9374.0,257.8376,258.1142,257.3607,257.5133,9374.0
2023-01-25 10:40:00,269.81,270.51,269.76,270.15,7994.0,257.3416,258.0093,257.2939,257.6659,7994.0
2023-01-25 10:45:00,269.96,270.45,269.84,270.26,10993.0,257.4847,257.952,257.3702,257.7708,10993.0
2023-01-25 10:50:00,270.15,270.72,270.11,270.67,5667.0,257.6659,258.2096,257.6278,258.1619,5667.0
2023-01-25 10:55:00,270.77,271.48,270.67,271.32,6309.0,258.2573,258.9344,258.1619,258.7818,6309.0
2023-01-25 11:00:00,271.25,271.48,270.51,271.12,8285.0,258.7151,258.9344,258.0093,258.5911,8285.0
2023-01-25 11:05:00,271.11,271.17,270.46,270.54,9709.0,258.5815,258.6388,257.9616,258.0379,9709.0
2023-01-25 11:10:00,270.54,270.78,270.42,270.42,4926.0,258.0379,258.2668,257.9234,257.9234,4926.0
2023-01-25 11:15:00,270.57,271.06,270.49,270.9,11331.0,258.0665,258.5339,257.9902,258.3812,11331.0
2023-01-25 11:20:00,270.87,271.26,270.79,270.86,8459.0,258.3526,258.7246,258.2763,258.3431,8459.0
2023-01-25 11:25:00,270.88,271.02,270.74,270.9,4908.0,258.3622,258.4957,258.2286,258.3812,4908.0
2023-01-25 11:30:00,270.9,271.12,270.84,271.12,5721.0,258.3812,258.5911,258.324,258.5911,5721.0
2023-01-25 11:35:00,271.04,271.04,270.57,270.64,4400.0,258.5148,258.5148,258.0665,258.1333,4400.0
2023-01-25 11:40:00,270.53,270.6,270.23,270.24,3239.0,258.0283,258.0951,257.7422,257.7517,3239.0
2023-01-25 11:45:00,270.25,270.25,269.95,270.07,6649.0,257.7613,257.7613,257.4751,257.5896,6649.0
2023-01-25 11:50:00,270.18,271.51,270.04,271.5,19772.0,257.6945,258.9631,257.561,258.9535,19772.0
2023-01-25 11:55:00,271.56,272.54,271.55,272.14,21597.0,259.0107,259.9455,259.0012,259.5639,21597.0
2023-01-25 12:00:00,272.27,272.58,272.0,272.07,21594.0,259.6879,259.9836,259.4304,259.4972,21594.0
2023-01-25 12:05:00,271.84,272.04,271.71,271.74,19139.0,259.2778,259.4686,259.1538,259.1824,19139.0
2023-01-25 12:10:00,271.85,271.85,271.63,271.84,1900.0,259.2873,259.2873,259.0775,259.2778,1900.0
2023-01-25 12:15:00,271.86,272.0,271.76,271.97,3250.0,259.2969,259.4304,259.2015,259.4018,3250.0
2023-01-25 12:20:00,271.83,271.92,271.71,271.75,1800.0,259.2683,259.3541,259.1538,259.192,1800.0
2023-01-25 12:25:00,271.75,271.93,271.57,271.65,3561.0,259.192,259.3636,259.0203,259.0966,3561.0
2023-01-25 12:30:00,271.72,272.01,271.72,271.87,4025.0,259.1634,259.4399,259.1634,259.3064,4025.0
2023-01-25 12:35:00,271.79,272.28,271.79,272.2,3160.0,259.2301,259.6975,259.2301,259.6212,3160.0
2023-01-25 12:40:00,272.2,272.43,272.14,272.2,6836.0,259.6212,259.8405,259.5639,259.6212,6836.0
2023-01-25 12:45:00,272.25,272.53,272.22,272.37,3260.0,259.6689,259.9359,259.6402,259.7833,3260.0
2023-01-25 12:50:00,272.44,272.57,272.26,272.35,3907.0,259.8501,259.9741,259.6784,259.7642,3907.0
2023-01-25 12:55:00,272.21,272.44,272.21,272.33,6599.0,259.6307,259.8501,259.6307,259.7452,6599.0
2023-01-25 13:00:00,272.3,272.74,272.21,272.42,4442.0,259.7165,260.1362,259.6307,259.831,4442.0
2023-01-25 13:05:00,272.51,272.94,272.51,272.8,2900.0,259.9168,260.327,259.9168,260.1934,2900.0
2023-01-25 13:10:00,272.94,273.25,272.9,272.96,3298.0,260.327,260.6226,260.2888,260.346,3298.0
2023-01-25 13:15:00,273.06,273.09,272.89,273.0,3397.0,260.4414,260.47,260.2793,260.3842,3397.0
2023-01-25 13:20:00,272.81,272.96,272.75,272.75,2781.0,260.203,260.346,260.1458,260.1458,2781.0
2023-01-25 13:25:00,272.73,272.73,272.49,272.54,5855.0,260.1267,260.1267,259.8978,259.9455,5855.0
2023-01-25 13:30:00,272.51,272.58,272.07,272.07,3403.0,259.9168,259.9836,259.4972,259.4972,3403.0
2023-01-25 13:35:00,272.07,272.44,272.07,272.3,3924.0,259.4972,259.8501,259.4972,259.7165,3924.0
2023-01-25 13:40:00,272.39,272.44,272.06,272.06,1272.0,259.8024,259.8501,259.4876,259.4876,1272.0
2023-01-25 13:45:00,272.13,272.45,272.06,272.37,3573.0,259.5544,259.8596,259.4876,259.7833,3573.0
2023-01-25 13:50:00,272.31,272.39,272.05,272.11,1664.0,259.7261,259.8024,259.4781,259.5353,1664.0
2023-01-25 13:55:00,272.2,272.26,272.0,272.22,6619.0,259.6212,259.6784,259.4304,259.6402,6619.0
2023-01-25 14:00:00,272.23,272.33,271.86,271.93,6226.0,259.6498,259.7452,259.2969,259.3636,6226.0
2023-01-25 14:05:00,271.89,271.95,271.62,271.93,4402.0,259.3255,259.3827,259.068,259.3636,4402.0
2023-01-25 14:10:00,271.99,272.23,271.86,272.12,7304.0,259.4209,259.6498,259.2969,259.5449,7304.0
2023-01-25 14:15:00,272.12,272.65,272.12,272.4,5751.0,259.5449,260.0504,259.5449,259.8119,5751.0
2023-01-25 14:20:00,272.46,272.56,272.24,272.35,4206.0,259.8692,259.9645,259.6593,259.7642,4206.0
2023-01-25 14:25:00,272.26,272.39,272.11,272.39,3083.0,259.6784,259.8024,259.5353,259.8024,3083.0
2023-01-25 14:30:00,272.38,272.55,272.14,272.18,4780.0,259.7929,259.955,259.5639,259.6021,4780.0
2023-01-25 14:35:00,272.05,272.23,271.96,272.16,3304.0,259.4781,259.6498,259.3923,259.583,3304.0
2023-01-25 14:40:00,272.18,272.27,272.03,272.09,3250.0,259.6021,259.6879,259.459,259.5163,3250.0
2023-01-25 14:45:00,272.01,272.07,271.88,272.0,2240.0,259.4399,259.4972,259.316,259.4304,2240.0
2023-01-25 14:50:00,272.05,272.79,272.04,272.72,12506.0,259.4781,260.1839,259.4686,260.1171,12506.0
2023-01-25 14:55:00,272.66,273.45,272.63,273.4,5534.0,260.0599,260.8134,260.0313,260.7657,5534.0
2023-01-25 15:00:00,273.39,273.49,273.17,273.17,2776.0,260.7562,260.8516,260.5463,260.5463,2776.0
2023-01-25 15:05:00,273.14,273.14,272.96,273.06,4532.0,260.5177,260.5177,260.346,260.4414,4532.0
2023-01-25 15:10:00,272.93,272.98,272.54,272.64,4827.0,260.3174,260.3651,259.9455,260.0408,4827.0
2023-01-25 15:15:00,272.75,272.83,272.55,272.68,3854.0,260.1458,260.2221,259.955,260.079,3854.0
2023-01-25 15:20:00,272.74,272.99,272.67,272.83,3681.0,260.1362,260.3747,260.0694,260.2221,3681.0
2023-01-25 15:25:00,272.88,273.26,272.8,273.2,5181.0,260.2697,260.6322,260.1934,260.575,5181.0
2023-01-25 15:30:00,273.25,273.43,273.22,273.39,9758.0,260.6226,260.7943,260.594,260.7562,9758.0
2023-01-25 15:35:00,273.34,273.81,273.13,273.78,7866.0,260.7085,261.1568,260.5082,261.1282,7866.0
2023-01-25 15:40:00,273.75,273.77,273.25,273.27,7663.0,261.0995,261.1186,260.6226,260.6417,7663.0
2023-01-25 15:45:00,273.25,273.79,273.13,273.71,18543.0,260.6226,261.1377,260.5082,261.0614,18543.0
2023-01-25 15:50:00,273.66,273.78,273.35,273.56,21419.0,261.0137,261.1282,260.718,260.9183,21419.0
2023-01-25 15:55:00,273.6,274.05,273.56,274.01,51537.0,260.9565,261.3857,260.9183,261.3475,51537.0
2023-01-26 09:30:00,276.17,276.85,274.59,274.73,38291.0,263.4077,264.0563,261.9007,262.0343,38291.0
2023-01-26 09:35:00,275.12,275.53,273.41,273.53,37472.0,262.4062,262.7973,260.7753,260.8897,37472.0
2023-01-26 09:40:00,273.75,274.13,273.1,273.56,20064.0,261.0995,261.462,260.4796,260.9183,20064.0
2023-01-26 09:45:00,273.38,273.79,272.34,272.38,8627.0,260.7466,261.1377,259.7547,259.7929,8627.0
2023-01-26 09:50:00,272.23,272.23,271.19,271.19,14771.0,259.6498,259.6498,258.6578,258.6578,14771.0
2023-01-26 09:55:00,271.28,271.48,270.38,270.98,15772.0,258.7437,258.9344,257.8853,258.4575,15772.0
2023-01-26 10:00:00,271.02,271.97,270.34,271.95,23915.0,258.4957,259.4018,257.8471,259.3827,23915.0
2023-01-26 10:05:00,271.84,272.08,271.67,271.93,14346.0,259.2778,259.5067,259.1157,259.3636,14346.0
2023-01-26 10:10:00,272.15,272.72,271.92,272.58,13287.0,259.5735,260.1171,259.3541,259.9836,13287.0
2023-01-26 10:15:00,272.46,273.08,272.35,272.9,7756.0,259.8692,260.4605,259.7642,260.2888,7756.0
2023-01-26 10:20:00,272.9,273.26,272.73,273.04,9705.0,260.2888,260.6322,260.1267,260.4224,9705.0
2023-01-26 10:25:00,273.1,273.11,271.83,271.83,10737.0,260.4796,260.4891,259.2683,259.2683,10737.0
2023-01-26 10:30:00,271.76,272.56,271.73,272.56,9575.0,259.2015,259.9645,259.1729,259.9645,9575.0
2023-01-26 10:35:00,272.44,272.44,271.35,271.35,66931.0,259.8501,259.8501,258.8104,258.8104,66931.0
2023-01-26 10:40:00,271.4,272.03,271.12,271.8,16540.0,258.8581,259.459,258.5911,259.2397,16540.0
2023-01-26 10:45:00,271.69,272.01,271.25,272.0,7152.0,259.1347,259.4399,258.7151,259.4304,7152.0
2023-01-26 10:50:00,272.0,272.01,271.36,271.46,7227.0,259.4304,259.4399,258.82,258.9154,7227.0
2023-01-26 10:55:00,271.36,271.86,271.27,271.75,8545.0,258.82,259.2969,258.7341,259.192,8545.0
2023-01-26 11:00:00,271.75,272.62,271.75,272.46,9066.0,259.192,260.0218,259.192,259.8692,9066.0
2023-01-26 11:05:00,272.42,272.55,272.14,272.21,7938.0,259.831,259.955,259.5639,259.6307,7938.0
2023-01-26 11:10:00,272.23,272.81,272.22,272.74,8523.0,259.6498,260.203,259.6402,260.1362,8523.0
2023-01-26 11:15:00,272.73,273.15,272.19,272.31,10431.0,260.1267,260.5273,259.6116,259.7261,10431.0
2023-01-26 11:20:00,272.02,272.13,271.66,271.68,7373.0,259.4495,259.5544,259.1061,259.1252,7373.0
2023-01-26 11:25:00,271.64,272.57,271.58,272.42,6424.0,259.087,259.9741,259.0298,259.831,6424.0
2023-01-26 11:30:00,272.41,272.65,272.37,272.56,7140.0,259.8215,260.0504,259.7833,259.9645,7140.0
2023-01-26 11:35:00,272.55,272.68,271.95,272.07,7054.0,259.955,260.079,259.3827,259.4972,7054.0
2023-01-26 11:40:00,271.95,272.19,271.73,271.9,5857.0,259.3827,259.6116,259.1729,259.335,5857.0
2023-01-26 11:45:00,271.97,272.16,271.7,271.93,7899.0,259.4018,259.583,259.1443,259.3636,7899.0
2023-01-26 11:50:00,271.94,272.04,271.06,271.06,11656.0,259.3732,259.4686,258.5339,258.5339,11656.0
2023-01-26 11:55:00,271.15,271.41,271.0,271.25,9676.0,258.6197,258.8677,258.4766,258.7151,9676.0
2023-01-26 12:00:00,271.3,271.66,271.3,271.36,8519.0,258.7628,259.1061,258.7628,258.82,8519.0
2023-01-26 12:05:00,271.41,271.68,271.19,271.47,8613.0,258.8677,259.1252,258.6578,258.9249,8613.0
2023-01-26 12:10:00,271.52,271.52,271.0,271.1,16558.0,258.9726,258.9726,258.4766,258.572,16558.0
2023-01-26 12:15:00,271.04,271.49,271.0,271.27,11509.0,258.5148,258.944,258.4766,258.7341,11509.0
2023-01-26 12:20:00,271.26,271.6,271.21,271.29,11028.0,258.7246,259.0489,258.6769,258.7532,11028.0
2023-01-26 12:25:00,271.2,271.2,270.8,271.15,15021.0,258.6674,258.6674,258.2859,258.6197,15021.0
2023-01-26 12:30:00,271.06,271.38,271.05,271.3,8059.0,258.5339,258.8391,258.5243,258.7628,8059.0
2023-01-26 12:35:00,271.3,271.91,271.3,271.84,7314.0,258.7628,259.3446,258.7628,259.2778,7314.0
2023-01-26 12:40:00,271.96,272.25,271.85,271.85,6251.0,259.3923,259.6689,259.2873,259.2873,6251.0
2023-01-26 12:45:00,271.84,272.23,271.51,272.11,10733.0,259.2778,259.6498,258.9631,259.5353,10733.0
2023-01-26 12:50:00,272.17,272.79,272.14,272.38,50021.0,259.5926,260.1839,259.5639,259.7929,50021.0
2023-01-26 12:55:00,272.36,272.56,271.96,272.17,24707.0,259.7738,259.9645,259.3923,259.5926,24707.0
2023-01-26 13:00:00,272.22,272.49,272.1,272.49,8496.0,259.6402,259.8978,259.5258,259.8978,8496.0
2023-01-26 13:05:00,272.37,272.41,271.98,272.27,4755.0,259.7833,259.8215,259.4113,259.6879,4755.0
2023-01-26 13:10:00,272.23,272.44,272.14,272.4,2931.0,259.6498,259.8501,259.5639,259.8119,2931.0
2023-01-26 13:15:00,272.32,272.52,271.99,272.2,15511.0,259.7356,259.9264,259.4209,259.6212,15511.0
2023-01-26 13:20:00,272.3,272.41,272.06,272.36,5118.0,259.7165,259.8215,259.4876,259.7738,5118.0
2023-01-26 13:25:00,272.37,272.53,272.28,272.47,6786.0,259.7833,259.9359,259.6975,259.8787,6786.0
2023-01-26 13:30:00,272.47,272.67,272.47,272.67,11507.0,259.8787,260.0694,259.8787,260.0694,11507.0
2023-01-26 13:35:00,272.58,273.32,272.55,273.06,50627.0,259.9836,260.6894,259.955,260.4414,50627.0
2023-01-26 13:40:00,273.06,273.17,272.8,272.91,26465.0,260.4414,260.5463,260.1934,260.2984,26465.0
2023-01-26 13:45:00,272.88,273.11,272.77,272.8,21160.0,260.2697,260.4891,260.1648,260.1934,21160.0
2023-01-26 13:50:00,272.8,272.81,272.32,272.32,11161.0,260.1934,260.203,259.7356,259.7356,11161.0
2023-01-26 13:55:00,272.2,272.39,272.17,272.25,6007.0,259.6212,259.8024,259.5926,259.6689,6007.0
2023-01-26 14:00:00,272.25,272.26,271.96,272.23,8263.0,259.6689,259.6784,259.3923,259.6498,8263.0
2023-01-26 14:05:00,272.23,272.41,272.21,272.31,9019.0,259.6498,259.8215,259.6307,259.7261,9019.0
2023-01-26 14:10:00,272.31,272.76,272.3,272.4,11317.0,259.7261,260.1553,259.7165,259.8119,11317.0
2023-01-26 14:15:00,272.4,272.48,272.1,272.48,8556.0,259.8119,259.8882,259.5258,259.8882,8556.0
2023-01-26 14:20:00,272.36,272.59,272.27,272.38,10762.0,259.7738,259.9931,259.6879,259.7929,10762.0
2023-01-26 14:25:00,272.33,272.35,271.98,272.26,4769.0,259.7452,259.7642,259.4113,259.6784,4769.0
2023-01-26 14:30:00,272.25,272.41,272.21,272.4,8446.0,259.6689,259.8215,259.6307,259.8119,8446.0
2023-01-26 14:35:00,272.49,272.57,272.27,272.31,6373.0,259.8978,259.9741,259.6879,259.7261,6373.0
2023-01-26 14:40:00,272.3,272.63,272.23,272.59,18048.0,259.7165,260.0313,259.6498,259.9931,18048.0
2023-01-26 14:45:00,272.6,272.71,272.46,272.51,11493.0,260.0027,260.1076,259.8692,259.9168,11493.0
2023-01-26 14:50:00,272.47,272.61,272.4,272.51,8942.0,259.8787,260.0122,259.8119,259.9168,8942.0
2023-01-26 14:55:00,272.57,272.8,272.56,272.69,7360.0,259.9741,260.1934,259.9645,260.0885,7360.0
2023-01-26 15:00:00,272.75,272.75,272.58,272.69,6543.0,260.1458,260.1458,259.9836,260.0885,6543.0
2023-01-26 15:05:00,272.71,272.74,272.4,272.69,15018.0,260.1076,260.1362,259.8119,260.0885,15018.0
2023-01-26 15:10:00,272.75,272.76,272.64,272.69,14119.0,260.1458,260.1553,260.0408,260.0885,14119.0
2023-01-26 15:15:00,272.69,272.7,272.54,272.6,22014.0,260.0885,260.0981,259.9455,260.0027,22014.0
2023-01-26 15:20:00,272.6,272.72,272.47,272.57,30772.0,260.0027,260.1171,259.8787,259.9741,30772.0
2023-01-26 15:25:00,272.62,272.75,272.49,272.49,18402.0,260.0218,260.1458,259.8978,259.8978,18402.0
2023-01-26 15:30:00,272.52,273.04,272.35,272.61,16103.0,259.9264,260.4224,259.7642,260.0122,16103.0
2023-01-26 15:35:00,272.61,272.78,272.55,272.71,16428.0,260.0122,260.1744,259.955,260.1076,16428.0
2023-01-26 15:40:00,272.72,273.28,272.72,273.28,22141.0,260.1171,260.6513,260.1171,260.6513,22141.0
2023-01-26 15:45:00,273.23,273.49,272.89,272.91,16373.0,260.6036,260.8516,260.2793,260.2984,16373.0
2023-01-26 15:50:00,272.92,272.92,272.5,272.51,59573.0,260.3079,260.3079,259.9073,259.9168,59573.0
2023-01-26 15:55:00,272.53,273.24,272.46,273.17,134268.0,259.9359,260.6131,259.8692,260.5463,134268.0
2023-01-27 09:30:00,275.5,275.76,271.25,271.62,61082.0,262.7687,263.0167,258.7151,259.068,61082.0
2023-01-27 09:35:00,271.8,272.45,271.09,271.33,14377.0,259.2397,259.8596,258.5625,258.7914,14377.0
2023-01-27 09:40:00,271.24,272.12,271.22,272.02,14568.0,258.7055,259.5449,258.6865,259.4495,14568.0
2023-01-27 09:45:00,272.22,273.11,272.22,272.88,7764.0,259.6402,260.4891,259.6402,260.2697,7764.0
2023-01-27 09:50:00,272.88,273.8,272.69,273.8,11117.0,260.2697,261.1472,260.0885,261.1472,11117.0
2023-01-27 09:55:00,273.8,274.18,273.09,273.17,31814.0,261.1472,261.5097,260.47,260.5463,31814.0
2023-01-27 10:00:00,272.82,273.05,272.36,272.57,5067.0,260.2125,260.4319,259.7738,259.9741,5067.0
2023-01-27 10:05:00,272.51,272.55,271.18,271.18,20264.0,259.9168,259.955,258.6483,258.6483,20264.0
2023-01-27 10:10:00,271.39,272.0,271.16,271.63,9606.0,258.8486,259.4304,258.6292,259.0775,9606.0
2023-01-27 10:15:00,271.57,271.84,271.27,271.4,17127.0,259.0203,259.2778,258.7341,258.8581,17127.0
2023-01-27 10:20:00,271.41,271.46,270.51,270.62,13786.0,258.8677,258.9154,258.0093,258.1142,13786.0
2023-01-27 10:25:00,270.56,271.37,270.45,271.37,10732.0,258.057,258.8295,257.952,258.8295,10732.0
2023-01-27 10:30:00,271.26,271.46,270.85,270.9,6906.0,258.7246,258.9154,258.3336,258.3812,6906.0
2023-01-27 10:35:00,270.9,272.39,270.63,272.13,17538.0,258.3812,259.8024,258.1237,259.5544,17538.0
2023-01-27 10:40:00,271.88,272.09,271.26,271.28,21489.0,259.316,259.5163,258.7246,258.7437,21489.0
2023-01-27 10:45:00,271.18,271.4,270.79,271.07,6999.0,258.6483,258.8581,258.2763,258.5434,6999.0
2023-01-27 10:50:00,271.06,271.62,270.79,271.6,10891.0,258.5339,259.068,258.2763,259.0489,10891.0
2023-01-27 10:55:00,271.6,271.71,271.22,271.34,10824.0,259.0489,259.1538,258.6865,258.8009,10824.0
2023-01-27 11:00:00,271.24,271.25,270.89,271.13,9278.0,258.7055,258.7151,258.3717,258.6006,9278.0
2023-01-27 11:05:00,271.19,271.39,270.71,270.88,6686.0,258.6578,258.8486,258.2,258.3622,6686.0
2023-01-27 11:10:00,270.96,271.22,270.94,271.06,8513.0,258.4385,258.6865,258.4194,258.5339,8513.0
2023-01-27 11:15:00,271.06,271.72,271.05,271.71,5515.0,258.5339,259.1634,258.5243,259.1538,5515.0
2023-01-27 11:20:00,271.71,272.15,271.53,271.86,23626.0,259.1538,259.5735,258.9821,259.2969,23626.0
2023-01-27 11:25:00,271.76,272.07,271.66,271.95,20084.0,259.2015,259.4972,259.1061,259.3827,20084.0
2023-01-27 11:30:00,272.1,272.25,271.65,272.15,44544.0,259.5258,259.6689,259.0966,259.5735,44544.0
2023-01-27 11:35:00,272.15,272.19,271.86,271.97,5072.0,259.5735,259.6116,259.2969,259.4018,5072.0
2023-01-27 11:40:00,271.93,272.0,271.18,271.28,7891.0,259.3636,259.4304,258.6483,258.7437,7891.0
2023-01-27 11:45:00,271.34,271.34,270.56,271.17,8267.0,258.8009,258.8009,258.057,258.6388,8267.0
2023-01-27 11:50:00,271.19,271.6,271.19,271.36,2945.0,258.6578,259.0489,258.6578,258.82,2945.0
2023-01-27 11:55:00,271.3,271.63,271.3,271.44,5471.0,258.7628,259.0775,258.7628,258.8963,5471.0
2023-01-27 12:00:00,271.36,271.5,271.11,271.12,7038.0,258.82,258.9535,258.5815,258.5911,7038.0
2023-01-27 12:05:00,271.17,271.79,271.17,271.64,5579.0,258.6388,259.2301,258.6388,259.087,5579.0
2023-01-27 12:10:00,271.63,272.1,271.63,272.04,3679.0,259.0775,259.5258,259.0775,259.4686,3679.0
2023-01-27 12:15:00,272.05,272.36,272.04,272.27,7121.0,259.4781,259.7738,259.4686,259.6879,7121.0
2023-01-27 12:20:00,272.28,272.28,272.13,272.17,4433.0,259.6975,259.6975,259.5544,259.5926,4433.0
2023-01-27 12:25:00,272.18,272.49,272.03,272.21,15164.0,259.6021,259.8978,259.459,259.6307,15164.0
2023-01-27 12:30:00,272.22,272.53,272.14,272.19,20849.0,259.6402,259.9359,259.5639,259.6116,20849.0
2023-01-27 12:35:00,272.23,273.22,272.18,272.77,46911.0,259.6498,260.594,259.6021,260.1648,46911.0
2023-01-27 12:40:00,272.81,272.93,272.17,272.33,21562.0,260.203,260.3174,259.5926,259.7452,21562.0
2023-01-27 12:45:00,272.28,272.75,272.28,272.57,8410.0,259.6975,260.1458,259.6975,259.9741,8410.0
2023-01-27 12:50:00,272.57,272.91,272.45,272.85,8059.0,259.9741,260.2984,259.8596,260.2411,8059.0
2023-01-27 12:55:00,272.85,273.19,272.85,272.96,8266.0,260.2411,260.5654,260.2411,260.346,8266.0
2023-01-27 13:00:00,272.95,273.22,272.7,273.22,10221.0,260.3365,260.594,260.0981,260.594,10221.0
2023-01-27 13:05:00,273.16,273.16,272.58,272.7,5701.0,260.5368,260.5368,259.9836,260.0981,5701.0
2023-01-27 13:10:00,272.65,273.06,272.58,273.06,9074.0,260.0504,260.4414,259.9836,260.4414,9074.0
2023-01-27 13:15:00,273.03,273.11,272.59,272.76,9042.0,260.4128,260.4891,259.9931,260.1553,9042.0
2023-01-27 13:20:00,272.76,272.78,272.5,272.73,9674.0,260.1553,260.1744,259.9073,260.1267,9674.0
2023-01-27 13:25:00,272.78,273.07,272.31,272.79,39730.0,260.1744,260.451,259.7261,260.1839,39730.0
2023-01-27 13:30:00,272.87,273.14,272.77,273.1,22554.0,260.2602,260.5177,260.1648,260.4796,22554.0
2023-01-27 13:35:00,273.03,273.13,272.46,272.51,16187.0,260.4128,260.5082,259.8692,259.9168,16187.0
2023-01-27 13:40:00,272.55,272.55,272.08,272.38,7416.0,259.955,259.955,259.5067,259.7929,7416.0
2023-01-27 13:45:00,272.42,272.62,272.28,272.49,7145.0,259.831,260.0218,259.6975,259.8978,7145.0
2023-01-27 13:50:00,272.45,272.5,272.36,272.47,5941.0,259.8596,259.9073,259.7738,259.8787,5941.0
2023-01-27 13:55:00,272.43,272.5,272.33,272.42,6616.0,259.8405,259.9073,259.7452,259.831,6616.0
2023-01-27 14:00:00,272.43,272.59,271.92,272.06,13395.0,259.8405,259.9931,259.3541,259.4876,13395.0
2023-01-27 14:05:00,272.06,272.17,271.74,271.81,10166.0,259.4876,259.5926,259.1824,259.2492,10166.0
2023-01-27 14:10:00,271.82,272.11,271.82,271.98,6622.0,259.2587,259.5353,259.2587,259.4113,6622.0
2023-01-27 14:15:00,272.02,272.35,272.0,272.28,16085.0,259.4495,259.7642,259.4304,259.6975,16085.0
2023-01-27 14:20:00,272.28,272.65,272.2,272.51,11800.0,259.6975,260.0504,259.6212,259.9168,11800.0
2023-01-27 14:25:00,272.52,272.6,272.31,272.52,22870.0,259.9264,260.0027,259.7261,259.9264,22870.0
2023-01-27 14:30:00,272.47,272.59,272.14,272.18,13633.0,259.8787,259.9931,259.5639,259.6021,13633.0
2023-01-27 14:35:00,272.17,272.3,271.81,272.0,13687.0,259.5926,259.7165,259.2492,259.4304,13687.0
2023-01-27 14:40:00,271.95,272.09,271.86,271.9,14964.0,259.3827,259.5163,259.2969,259.335,14964.0
2023-01-27 14:45:00,271.9,272.07,271.55,271.95,19393.0,259.335,259.4972,259.0012,259.3827,19393.0
2023-01-27 14:50:00,271.95,272.12,271.72,271.79,11726.0,259.3827,259.5449,259.1634,259.2301,11726.0
2023-01-27 14:55:00,271.79,272.12,271.78,272.01,8977.0,259.2301,259.5449,259.2206,259.4399,8977.0
2023-01-27 15:00:00,272.0,272.13,271.96,272.11,7054.0,259.4304,259.5544,259.3923,259.5353,7054.0
2023-01-27 15:05:00,272.14,272.32,272.11,272.32,7040.0,259.5639,259.7356,259.5353,259.7356,7040.0
2023-01-27 15:10:00,272.39,272.63,272.3,272.3,7882.0,259.8024,260.0313,259.7165,259.7165,7882.0
2023-01-27 15:15:00,272.42,272.89,272.35,272.76,9236.0,259.831,260.2793,259.7642,260.1553,9236.0
2023-01-27 15:20:00,272.85,272.85,272.46,272.51,7194.0,260.2411,260.2411,259.8692,259.9168,7194.0
2023-01-27 15:25:00,272.52,272.52,272.21,272.37,11017.0,259.9264,259.9264,259.6307,259.7833,11017.0
2023-01-27 15:30:00,272.37,272.42,272.17,272.38,11476.0,259.7833,259.831,259.5926,259.7929,11476.0
2023-01-27 15:35:00,272.35,272.35,271.54,271.66,11655.0,259.7642,259.7642,258.9917,259.1061,11655.0
2023-01-27 15:40:00,271.66,271.77,271.47,271.51,10016.0,259.1061,259.211,258.9249,258.9631,10016.0
2023-01-27 15:45:00,271.53,271.53,270.83,270.93,17600.0,258.9821,258.9821,258.3145,258.4099,17600.0
2023-01-27 15:50:00,270.89,271.11,270.38,270.63,34404.0,258.3717,258.5815,257.8853,258.1237,34404.0
2023-01-27 15:55:00,270.62,270.82,270.11,270.78,75206.0,258.1142,258.3049,257.6278,258.2668,75206.0
2023-01-30 09:30:00,269.1,270.47,268.54,269.99,22878.0,256.6644,257.9711,256.1303,257.5133,22878.0
2023-01-30 09:35:00,270.0,270.0,268.89,269.54,9978.0,257.5228,257.5228,256.4641,257.0841,9978.0
2023-01-30 09:40:00,269.75,270.24,269.24,269.9,5334.0,257.2844,257.7517,256.798,257.4275,5334.0
2023-01-30 09:45:00,270.12,270.28,269.36,269.7,7255.0,257.6373,257.7899,256.9124,257.2367,7255.0
2023-01-30 09:50:00,270.0,270.54,269.88,269.96,7474.0,257.5228,258.0379,257.4084,257.4847,7474.0
2023-01-30 09:55:00,269.94,270.79,269.78,270.78,9315.0,257.4656,258.2763,257.313,258.2668,9315.0
2023-01-30 10:00:00,270.83,271.28,270.76,271.26,4902.0,258.3145,258.7437,258.2477,258.7246,4902.0
2023-01-30 10:05:00,271.36,271.42,270.98,271.05,3392.0,258.82,258.8772,258.4575,258.5243,3392.0
2023-01-30 10:10:00,271.11,271.12,270.76,270.85,3592.0,258.5815,258.5911,258.2477,258.3336,3592.0
2023-01-30 10:15:00,271.01,271.26,270.5,270.61,6920.0,258.4862,258.7246,257.9997,258.1046,6920.0
2023-01-30 10:20:00,270.77,270.97,270.58,270.63,5300.0,258.2573,258.448,258.076,258.1237,5300.0
2023-01-30 10:25:00,270.63,270.66,269.86,270.5,9897.0,258.1237,258.1523,257.3893,257.9997,9897.0
2023-01-30 10:30:00,270.49,270.52,269.68,270.06,9956.0,257.9902,258.0188,257.2176,257.5801,9956.0
2023-01-30 10:35:00,270.11,270.2,269.89,269.96,2641.0,257.6278,257.7136,257.4179,257.4847,2641.0
2023-01-30 10:40:00,270.03,270.07,269.52,269.57,5886.0,257.5514,257.5896,257.065,257.1127,5886.0
2023-01-30 10:45:00,269.42,269.49,268.95,269.36,5758.0,256.9696,257.0364,256.5214,256.9124,5758.0
2023-01-30 10:50:00,269.46,269.7,269.18,269.34,7441.0,257.0078,257.2367,256.7407,256.8933,7441.0
2023-01-30 10:55:00,269.58,270.59,269.58,270.4,12830.0,257.1222,258.0856,257.1222,257.9044,12830.0
2023-01-30 11:00:00,270.44,270.57,270.28,270.41,9412.0,257.9425,258.0665,257.7899,257.9139,9412.0
2023-01-30 11:05:00,270.41,270.49,270.26,270.49,3314.0,257.9139,257.9902,257.7708,257.9902,3314.0
2023-01-30 11:10:00,270.44,270.79,270.36,270.57,12264.0,257.9425,258.2763,257.8662,258.0665,12264.0
2023-01-30 11:15:00,270.5,270.62,270.08,270.14,11738.0,257.9997,258.1142,257.5991,257.6564,11738.0
2023-01-30 11:20:00,270.17,270.29,269.98,270.02,5629.0,257.685,257.7994,257.5038,257.5419,5629.0
2023-01-30 11:25:00,269.91,270.11,269.73,270.1,4845.0,257.437,257.6278,257.2653,257.6182,4845.0
2023-01-30 11:30:00,270.2,270.47,270.2,270.4,5002.0,257.7136,257.9711,257.7136,257.9044,5002.0
2023-01-30 11:35:00,270.26,270.53,270.25,270.36,5743.0,257.7708,258.0283,257.7613,257.8662,5743.0
2023-01-30 11:40:00,270.31,270.4,270.07,270.18,3590.0,257.8185,257.9044,257.5896,257.6945,3590.0
2023-01-30 11:45:00,270.18,270.33,269.84,269.96,4614.0,257.6945,257.8376,257.3702,257.4847,4614.0
2023-01-30 11:50:00,269.9,270.04,269.69,269.69,2936.0,257.4275,257.561,257.2272,257.2272,2936.0
2023-01-30 11:55:00,269.57,270.21,269.48,270.15,4211.0,257.1127,257.7231,257.0269,257.6659,4211.0
2023-01-30 12:00:00,270.12,270.39,270.0,270.39,2411.0,257.6373,257.8948,257.5228,257.8948,2411.0
2023-01-30 12:05:00,270.44,270.49,270.2,270.34,4209.0,257.9425,257.9902,257.7136,257.8471,4209.0
2023-01-30 12:10:00,270.34,270.43,269.94,270.26,6880.0,257.8471,257.933,257.4656,257.7708,6880.0
2023-01-30 12:15:00,270.21,270.24,270.02,270.15,2112.0,257.7231,257.7517,257.5419,257.6659,2112.0
2023-01-30 12:20:00,270.14,270.28,270.06,270.06,4188.0,257.6564,257.7899,257.5801,257.5801,4188.0
2023-01-30 12:25:00,270.04,270.04,269.69,269.88,6973.0,257.561,257.561,257.2272,257.4084,6973.0
2023-01-30 12:30:00,269.83,269.84,269.38,269.47,5926.0,257.3607,257.3702,256.9315,257.0173,5926.0
2023-01-30 12:35:00,269.37,269.44,268.94,268.94,8180.0,256.9219,256.9887,256.5118,256.5118,8180.0
2023-01-30 12:40:00,268.9,269.12,268.76,268.78,6942.0,256.4737,256.6835,256.3401,256.3592,6942.0
2023-01-30 12:45:00,268.77,268.78,268.45,268.57,10540.0,256.3497,256.3592,256.0445,256.1589,10540.0
2023-01-30 12:50:00,268.56,268.66,268.18,268.51,5500.0,256.1494,256.2448,255.7869,256.1017,5500.0
2023-01-30 12:55:00,268.54,269.27,268.46,269.26,2636.0,256.1303,256.8266,256.054,256.817,2636.0
2023-01-30 13:00:00,269.14,269.3,268.96,269.19,4324.0,256.7026,256.8552,256.5309,256.7503,4324.0
2023-01-30 13:05:00,269.1,269.1,268.98,269.07,4654.0,256.6644,256.6644,256.55,256.6358,4654.0
2023-01-30 13:10:00,269.08,269.15,268.83,268.93,8334.0,256.6453,256.7121,256.4069,256.5023,8334.0
2023-01-30 13:15:00,268.92,269.77,268.69,269.77,11635.0,256.4927,257.3035,256.2734,257.3035,11635.0
2023-01-30 13:20:00,269.9,270.13,269.9,270.0,2890.0,257.4275,257.6468,257.4275,257.5228,2890.0
2023-01-30 13:25:00,270.0,270.05,269.7,269.79,3558.0,257.5228,257.5705,257.2367,257.3225,3558.0
2023-01-30 13:30:00,269.76,269.77,269.58,269.77,4736.0,257.2939,257.3035,257.1222,257.3035,4736.0
2023-01-30 13:35:00,269.86,270.04,269.75,269.96,3703.0,257.3893,257.561,257.2844,257.4847,3703.0
2023-01-30 13:40:00,269.98,269.99,269.68,269.89,5648.0,257.5038,257.5133,257.2176,257.4179,5648.0
2023-01-30 13:45:00,269.89,270.22,269.81,270.22,6151.0,257.4179,257.7327,257.3416,257.7327,6151.0
2023-01-30 13:50:00,270.17,270.33,270.03,270.21,5361.0,257.685,257.8376,257.5514,257.7231,5361.0
2023-01-30 13:55:00,270.25,270.57,270.06,270.57,5344.0,257.7613,258.0665,257.5801,258.0665,5344.0
2023-01-30 14:00:00,270.56,270.72,270.46,270.7,7042.0,258.057,258.2096,257.9616,258.1905,7042.0
2023-01-30 14:05:00,270.73,271.11,270.73,271.0,6694.0,258.2191,258.5815,258.2191,258.4766,6694.0
2023-01-30 14:10:00,271.05,271.09,270.9,271.09,7365.0,258.5243,258.5625,258.3812,258.5625,7365.0
2023-01-30 14:15:00,270.98,271.16,270.97,271.16,6399.0,258.4575,258.6292,258.448,258.6292,6399.0
2023-01-30 14:20:00,271.01,271.24,270.93,271.14,6354.0,258.4862,258.7055,258.4099,258.6102,6354.0
2023-01-30 14:25:00,271.11,271.49,271.05,271.48,4356.0,258.5815,258.944,258.5243,258.9344,4356.0
2023-01-30 14:30:00,271.45,271.52,271.27,271.45,3437.0,258.9058,258.9726,258.7341,258.9058,3437.0
2023-01-30 14:35:00,271.47,271.69,271.33,271.55,6608.0,258.9249,259.1347,258.7914,259.0012,6608.0
2023-01-30 14:40:00,271.44,271.69,271.3,271.69,3813.0,258.8963,259.1347,258.7628,259.1347,3813.0
2023-01-30 14:45:00,271.7,271.7,270.91,271.03,5955.0,259.1443,259.1443,258.3908,258.5052,5955.0
2023-01-30 14:50:00,271.06,271.63,271.06,271.63,8791.0,258.5339,259.0775,258.5339,259.0775,8791.0
2023-01-30 14:55:00,271.63,271.76,271.34,271.54,9023.0,259.0775,259.2015,258.8009,258.9917,9023.0
2023-01-30 15:00:00,271.43,271.8,271.25,271.8,3479.0,258.8868,259.2397,258.7151,259.2397,3479.0
2023-01-30 15:05:00,271.79,271.83,271.4,271.67,6469.0,259.2301,259.2683,258.8581,259.1157,6469.0
2023-01-30 15:10:00,271.57,271.86,271.39,271.4,3794.0,259.0203,259.2969,258.8486,258.8581,3794.0
2023-01-30 15:15:00,271.34,271.56,271.24,271.56,7207.0,258.8009,259.0107,258.7055,259.0107,7207.0
2023-01-30 15:20:00,271.57,271.69,271.51,271.53,7444.0,259.0203,259.1347,258.9631,258.9821,7444.0
2023-01-30 15:25:00,271.54,271.73,271.5,271.58,11290.0,258.9917,259.1729,258.9535,259.0298,11290.0
2023-01-30 15:30:00,271.6,271.77,271.36,271.62,11372.0,259.0489,259.211,258.82,259.068,11372.0
2023-01-30 15:35:00,271.62,271.71,271.53,271.56,7856.0,259.068,259.1538,258.9821,259.0107,7856.0
2023-01-30 15:40:00,271.46,271.57,271.18,271.33,11528.0,258.9154,259.0203,258.6483,258.7914,11528.0
2023-01-30 15:45:00,271.37,271.65,271.09,271.14,16939.0,258.8295,259.0966,258.5625,258.6102,16939.0
2023-01-30 15:50:00,271.08,271.34,270.97,271.23,26906.0,258.5529,258.8009,258.448,258.696,26906.0
2023-01-30 15:55:00,271.23,271.29,270.98,271.23,52567.0,258.696,258.7532,258.4575,258.696,52567.0
2023-01-31 09:30:00,271.97,271.97,269.54,270.36,38181.0,259.4018,259.4018,257.0841,257.8662,38181.0
2023-01-31 09:35:00,269.57,270.13,269.29,270.0,4707.0,257.1127,257.6468,256.8456,257.5228,4707.0
2023-01-31 09:40:00,269.93,271.1,269.73,271.09,10777.0,257.4561,258.572,257.2653,258.5625,10777.0
2023-01-31 09:45:00,270.86,271.87,270.77,271.49,5145.0,258.3431,259.3064,258.2573,258.944,5145.0
2023-01-31 09:50:00,271.4,271.54,270.84,271.37,6386.0,258.8581,258.9917,258.324,258.8295,6386.0
2023-01-31 09:55:00,271.38,271.65,270.97,270.97,4891.0,258.8391,259.0966,258.448,258.448,4891.0
2023-01-31 10:00:00,271.06,271.19,270.72,270.81,4481.0,258.5339,258.6578,258.2096,258.2954,4481.0
2023-01-31 10:05:00,270.73,271.28,270.01,270.01,6110.0,258.2191,258.7437,257.5324,257.5324,6110.0
2023-01-31 10:10:00,270.13,271.44,270.06,271.44,8028.0,257.6468,258.8963,257.5801,258.8963,8028.0
2023-01-31 10:15:00,271.41,271.55,270.95,271.35,5099.0,258.8677,259.0012,258.4289,258.8104,5099.0
2023-01-31 10:20:00,271.37,271.63,271.07,271.38,5344.0,258.8295,259.0775,258.5434,258.8391,5344.0
2023-01-31 10:25:00,271.48,272.0,271.13,272.0,15101.0,258.9344,259.4304,258.6006,259.4304,15101.0
2023-01-31 10:30:00,272.15,272.25,271.99,272.22,2313.0,259.5735,259.6689,259.4209,259.6402,2313.0
2023-01-31 10:35:00,272.31,272.96,272.31,272.89,3761.0,259.7261,260.346,259.7261,260.2793,3761.0
2023-01-31 10:40:00,272.77,272.94,272.57,272.69,4389.0,260.1648,260.327,259.9741,260.0885,4389.0
2023-01-31 10:45:00,272.71,272.92,272.63,272.63,12066.0,260.1076,260.3079,260.0313,260.0313,12066.0
2023-01-31 10:50:00,272.63,272.78,271.86,271.87,2850.0,260.0313,260.1744,259.2969,259.3064,2850.0
2023-01-31 10:55:00,272.01,272.25,271.9,271.9,5367.0,259.4399,259.6689,259.335,259.335,5367.0
2023-01-31 11:00:00,272.05,272.63,272.05,272.59,3417.0,259.4781,260.0313,259.4781,259.9931,3417.0
2023-01-31 11:05:00,272.54,272.67,272.25,272.25,4304.0,259.9455,260.0694,259.6689,259.6689,4304.0
2023-01-31 11:10:00,272.19,272.22,271.66,272.01,5643.0,259.6116,259.6402,259.1061,259.4399,5643.0
2023-01-31 11:15:00,271.9,272.06,271.66,271.78,2448.0,259.335,259.4876,259.1061,259.2206,2448.0
2023-01-31 11:20:00,271.83,272.21,271.66,272.04,5327.0,259.2683,259.6307,259.1061,259.4686,5327.0
2023-01-31 11:25:00,271.99,272.32,271.96,272.31,3583.0,259.4209,259.7356,259.3923,259.7261,3583.0
2023-01-31 11:30:00,272.31,272.38,272.2,272.26,5410.0,259.7261,259.7929,259.6212,259.6784,5410.0
2023-01-31 11:35:00,272.35,272.41,272.24,272.29,2644.0,259.7642,259.8215,259.6593,259.707,2644.0
2023-01-31 11:40:00,272.25,272.49,272.2,272.46,2441.0,259.6689,259.8978,259.6212,259.8692,2441.0
2023-01-31 11:45:00,272.23,272.46,272.2,272.21,1934.0,259.6498,259.8692,259.6212,259.6307,1934.0
2023-01-31 11:50:00,272.15,272.5,271.93,272.5,3069.0,259.5735,259.9073,259.3636,259.9073,3069.0
2023-01-31 11:55:00,272.51,272.87,272.44,272.5,2995.0,259.9168,260.2602,259.8501,259.9073,2995.0
2023-01-31 12:00:00,272.3,272.3,272.0,272.04,3684.0,259.7165,259.7165,259.4304,259.4686,3684.0
2023-01-31 12:05:00,272.11,272.53,272.11,272.51,2257.0,259.5353,259.9359,259.5353,259.9168,2257.0
2023-01-31 12:10:00,272.41,272.41,272.01,272.09,2409.0,259.8215,259.8215,259.4399,259.5163,2409.0
2023-01-31 12:15:00,272.09,272.43,272.07,272.28,5917.0,259.5163,259.8405,259.4972,259.6975,5917.0
2023-01-31 12:20:00,272.42,272.42,272.02,272.06,2328.0,259.831,259.831,259.4495,259.4876,2328.0
2023-01-31 12:25:00,272.02,272.17,271.91,272.17,2597.0,259.4495,259.5926,259.3446,259.5926,2597.0
2023-01-31 12:30:00,272.13,272.19,271.91,272.03,3143.0,259.5544,259.6116,259.3446,259.459,3143.0
2023-01-31 12:35:00,271.95,272.15,271.94,272.06,2077.0,259.3827,259.5735,259.3732,259.4876,2077.0
2023-01-31 12:40:00,272.06,272.27,272.02,272.26,2035.0,259.4876,259.6879,259.4495,259.6784,2035.0
2023-01-31 12:45:00,272.28,272.34,271.84,271.84,2997.0,259.6975,259.7547,259.2778,259.2778,2997.0
2023-01-31 12:50:00,271.87,272.01,271.86,271.99,2643.0,259.3064,259.4399,259.2969,259.4209,2643.0
2023-01-31 12:55:00,271.93,272.14,271.89,272.14,2343.0,259.3636,259.5639,259.3255,259.5639,2343.0
2023-01-31 13:00:00,272.13,272.21,272.03,272.17,1548.0,259.5544,259.6307,259.459,259.5926,1548.0
2023-01-31 13:05:00,272.13,272.24,272.12,272.22,1386.0,259.5544,259.6593,259.5449,259.6402,1386.0
2023-01-31 13:10:00,272.18,272.39,272.11,272.35,3341.0,259.6021,259.8024,259.5353,259.7642,3341.0
2023-01-31 13:15:00,272.35,272.4,272.07,272.29,4077.0,259.7642,259.8119,259.4972,259.707,4077.0
2023-01-31 13:20:00,272.35,272.38,272.28,272.3,2455.0,259.7642,259.7929,259.6975,259.7165,2455.0
2023-01-31 13:25:00,272.25,272.43,272.14,272.37,3267.0,259.6689,259.8405,259.5639,259.7833,3267.0
2023-01-31 13:30:00,272.45,272.54,272.42,272.42,1811.0,259.8596,259.9455,259.831,259.831,1811.0
2023-01-31 13:35:00,272.39,272.47,272.35,272.44,2966.0,259.8024,259.8787,259.7642,259.8501,2966.0
2023-01-31 13:40:00,272.44,273.22,272.44,273.15,11607.0,259.8501,260.594,259.8501,260.5273,11607.0
2023-01-31 13:45:00,273.12,273.49,273.12,273.28,2664.0,260.4987,260.8516,260.4987,260.6513,2664.0
2023-01-31 13:50:00,273.26,273.34,273.11,273.19,4369.0,260.6322,260.7085,260.4891,260.5654,4369.0
2023-01-31 13:55:00,273.24,273.93,273.23,273.93,6280.0,260.6131,261.2712,260.6036,261.2712,6280.0
2023-01-31 14:00:00,273.93,274.32,273.87,274.28,11964.0,261.2712,261.6432,261.214,261.605,11964.0
2023-01-31 14:05:00,274.33,274.53,274.12,274.21,4994.0,261.6527,261.8435,261.4524,261.5383,4994.0
2023-01-31 14:10:00,274.25,274.3,273.99,274.12,4491.0,261.5764,261.6241,261.3285,261.4524,4491.0
2023-01-31 14:15:00,274.13,274.4,274.12,274.34,6832.0,261.462,261.7195,261.4524,261.6623,6832.0
2023-01-31 14:20:00,274.4,274.46,273.98,274.11,2865.0,261.7195,261.7767,261.3189,261.4429,2865.0
2023-01-31 14:25:00,274.1,274.21,274.1,274.2,2994.0,261.4334,261.5383,261.4334,261.5287,2994.0
2023-01-31 14:30:00,274.29,274.31,274.2,274.25,3517.0,261.6146,261.6337,261.5287,261.5764,3517.0
2023-01-31 14:35:00,274.3,274.31,274.11,274.23,2826.0,261.6241,261.6337,261.4429,261.5574,2826.0
2023-01-31 14:40:00,274.23,274.3,273.89,274.24,13893.0,261.5574,261.6241,261.2331,261.5669,13893.0
2023-01-31 14:45:00,274.29,274.49,274.24,274.32,3671.0,261.6146,261.8053,261.5669,261.6432,3671.0
2023-01-31 14:50:00,274.36,274.65,274.21,274.51,11398.0,261.6814,261.958,261.5383,261.8244,11398.0
2023-01-31 14:55:00,274.51,274.58,274.25,274.28,3762.0,261.8244,261.8912,261.5764,261.605,3762.0
2023-01-31 15:00:00,274.3,274.68,274.3,274.36,3946.0,261.6241,261.9866,261.6241,261.6814,3946.0
2023-01-31 15:05:00,274.35,274.57,274.35,274.53,2307.0,261.6718,261.8816,261.6718,261.8435,2307.0
2023-01-31 15:10:00,274.48,275.31,274.31,275.31,13838.0,261.7958,262.5875,261.6337,262.5875,13838.0
2023-01-31 15:15:00,275.23,275.74,275.17,275.51,29193.0,262.5111,262.9976,262.4539,262.7782,29193.0
2023-01-31 15:20:00,275.49,275.76,275.35,275.61,13326.0,262.7591,263.0167,262.6256,262.8736,13326.0
2023-01-31 15:25:00,275.6,275.79,275.24,275.79,12509.0,262.864,263.0453,262.5207,263.0453,12509.0
2023-01-31 15:30:00,275.81,276.25,275.79,276.25,18961.0,263.0643,263.484,263.0453,263.484,18961.0
2023-01-31 15:35:00,276.21,276.27,275.83,276.01,11487.0,263.4459,263.5031,263.0834,263.2551,11487.0
2023-01-31 15:40:00,275.99,276.62,275.99,276.61,10504.0,263.236,263.8369,263.236,263.8274,10504.0
2023-01-31 15:45:00,276.64,276.76,276.43,276.55,18296.0,263.856,263.9704,263.6557,263.7701,18296.0
2023-01-31 15:50:00,276.6,276.99,276.47,276.99,27935.0,263.8178,264.1898,263.6938,264.1898,27935.0
2023-01-31 15:55:00,276.94,277.15,276.44,277.01,85467.0,264.1421,264.3424,263.6652,264.2089,85467.0
2023-02-01 09:30:00,275.21,276.17,274.0,274.0,38538.0,262.4921,263.4077,261.338,261.338,38538.0
2023-02-01 09:35:00,273.7,274.4,273.01,273.88,35323.0,261.0519,261.7195,260.3937,261.2235,35323.0
2023-02-01 09:40:00,273.88,274.39,273.15,273.57,7465.0,261.2235,261.71,260.5273,260.9279,7465.0
2023-02-01 09:45:00,273.78,274.72,273.27,274.42,23990.0,261.1282,262.0247,260.6417,261.7386,23990.0
2023-02-01 09:50:00,274.39,275.08,274.39,274.86,12183.0,261.71,262.3681,261.71,262.1582,12183.0
2023-02-01 09:55:00,274.75,275.18,274.51,275.18,8385.0,262.0533,262.4635,261.8244,262.4635,8385.0
2023-02-01 10:00:00,275.26,275.33,274.09,274.32,14889.0,262.5398,262.6065,261.4238,261.6432,14889.0
2023-02-01 10:05:00,274.29,274.88,273.14,274.88,23100.0,261.6146,262.1773,260.5177,262.1773,23100.0
2023-02-01 10:10:00,274.87,275.61,274.87,275.2,33272.0,262.1678,262.8736,262.1678,262.4825,33272.0
2023-02-01 10:15:00,275.12,275.13,274.41,274.65,19880.0,262.4062,262.4158,261.729,261.958,19880.0
2023-02-01 10:20:00,274.74,274.85,273.71,274.07,9744.0,262.0438,262.1487,261.0614,261.4048,9744.0
2023-02-01 10:25:00,274.09,274.47,273.82,274.47,9755.0,261.4238,261.7863,261.1663,261.7863,9755.0
2023-02-01 10:30:00,274.5,274.86,274.5,274.74,10540.0,261.8149,262.1582,261.8149,262.0438,10540.0
2023-02-01 10:35:00,274.75,274.75,274.08,274.35,8335.0,262.0533,262.0533,261.4143,261.6718,8335.0
2023-02-01 10:40:00,274.25,274.41,274.06,274.26,8592.0,261.5764,261.729,261.3952,261.586,8592.0
2023-02-01 10:45:00,274.23,274.46,273.76,274.1,7949.0,261.5574,261.7767,261.1091,261.4334,7949.0
2023-02-01 10:50:00,274.13,274.52,274.01,274.19,7957.0,261.462,261.834,261.3475,261.5192,7957.0
2023-02-01 10:55:00,274.15,274.42,273.8,273.8,5271.0,261.4811,261.7386,261.1472,261.1472,5271.0
2023-02-01 11:00:00,273.42,273.73,273.23,273.73,4823.0,260.7848,261.0805,260.6036,261.0805,4823.0
2023-02-01 11:05:00,273.62,273.76,273.49,273.69,5699.0,260.9755,261.1091,260.8516,261.0423,5699.0
2023-02-01 11:10:00,273.72,273.72,273.03,273.29,8139.0,261.0709,261.0709,260.4128,260.6608,8139.0
2023-02-01 11:15:00,273.46,274.24,273.38,274.2,9144.0,260.8229,261.5669,260.7466,261.5287,9144.0
2023-02-01 11:20:00,274.2,274.25,273.75,273.81,8319.0,261.5287,261.5764,261.0995,261.1568,8319.0
2023-02-01 11:25:00,273.69,274.05,273.56,273.83,4262.0,261.0423,261.3857,260.9183,261.1758,4262.0
2023-02-01 11:30:00,273.78,274.52,273.62,274.5,12690.0,261.1282,261.834,260.9755,261.8149,12690.0
2023-02-01 11:35:00,274.64,275.79,274.64,275.66,5625.0,261.9484,263.0453,261.9484,262.9213,5625.0
2023-02-01 11:40:00,275.81,276.27,275.68,275.97,9003.0,263.0643,263.5031,262.9404,263.217,9003.0
2023-02-01 11:45:00,276.05,276.39,275.92,275.92,4777.0,263.2933,263.6175,263.1693,263.1693,4777.0
2023-02-01 11:50:00,275.9,275.9,274.55,274.69,24212.0,263.1502,263.1502,261.8626,261.9961,24212.0
2023-02-01 11:55:00,274.69,274.96,274.4,274.69,9814.0,261.9961,262.2536,261.7195,261.9961,9814.0
2023-02-01 12:00:00,274.68,274.78,274.39,274.6,9865.0,261.9866,262.0819,261.71,261.9103,9865.0
2023-02-01 12:05:00,274.57,274.67,274.4,274.55,7422.0,261.8816,261.977,261.7195,261.8626,7422.0
2023-02-01 12:10:00,274.5,274.64,274.06,274.11,6699.0,261.8149,261.9484,261.3952,261.4429,6699.0
2023-02-01 12:15:00,274.08,274.14,273.19,273.19,22141.0,261.4143,261.4715,260.5654,260.5654,22141.0
2023-02-01 12:20:00,273.21,273.57,273.05,273.48,25521.0,260.5845,260.9279,260.4319,260.842,25521.0
2023-02-01 12:25:00,273.47,273.73,273.15,273.21,10054.0,260.8325,261.0805,260.5273,260.5845,10054.0
2023-02-01 12:30:00,273.2,273.6,273.05,273.54,14843.0,260.575,260.9565,260.4319,260.8992,14843.0
2023-02-01 12:35:00,273.52,273.78,273.31,273.67,17893.0,260.8802,261.1282,260.6799,261.0232,17893.0
2023-02-01 12:40:00,273.62,273.84,273.11,273.14,13371.0,260.9755,261.1854,260.4891,260.5177,13371.0
2023-02-01 12:45:00,273.37,274.64,273.36,274.53,8714.0,260.7371,261.9484,260.7276,261.8435,8714.0
2023-02-01 12:50:00,274.64,275.16,274.59,275.03,7913.0,261.9484,262.4444,261.9007,262.3204,7913.0
2023-02-01 12:55:00,275.1,275.21,274.67,274.75,6100.0,262.3872,262.4921,261.977,262.0533,6100.0
2023-02-01 13:00:00,274.81,275.2,274.75,275.13,4985.0,262.1106,262.4825,262.0533,262.4158,4985.0
2023-02-01 13:05:00,275.21,275.7,275.21,275.55,5126.0,262.4921,262.9594,262.4921,262.8164,5126.0
2023-02-01 13:10:00,275.52,275.99,275.4,275.61,5237.0,262.7877,263.236,262.6733,262.8736,5237.0
2023-02-01 13:15:00,275.59,276.2,275.58,276.17,6157.0,262.8545,263.4363,262.845,263.4077,6157.0
2023-02-01 13:20:00,276.3,276.44,275.91,275.91,7227.0,263.5317,263.6652,263.1597,263.1597,7227.0
2023-02-01 13:25:00,276.03,276.59,275.87,276.59,4291.0,263.2742,263.8083,263.1216,263.8083,4291.0
2023-02-01 13:30:00,276.63,276.81,276.52,276.69,5145.0,263.8465,264.0181,263.7415,263.9037,5145.0
2023-02-01 13:35:00,276.7,276.7,276.52,276.55,4017.0,263.9132,263.9132,263.7415,263.7701,4017.0
2023-02-01 13:40:00,276.51,276.59,276.17,276.17,3994.0,263.732,263.8083,263.4077,263.4077,3994.0
2023-02-01 13:45:00,276.05,276.19,275.8,275.8,4026.0,263.2933,263.4268,263.0548,263.0548,4026.0
2023-02-01 13:50:00,275.63,276.25,275.63,276.12,11373.0,262.8927,263.484,262.8927,263.36,11373.0
2023-02-01 13:55:00,276.07,276.59,276.07,276.26,5878.0,263.3123,263.8083,263.3123,263.4935,5878.0
2023-02-01 14:00:00,275.99,275.99,274.55,274.75,8014.0,263.236,263.236,261.8626,262.0533,8014.0
2023-02-01 14:05:00,275.18,275.93,275.06,275.51,6327.0,262.4635,263.1788,262.349,262.7782,6327.0
2023-02-01 14:10:00,275.49,276.16,275.49,276.15,8462.0,262.7591,263.3982,262.7591,263.3886,8462.0
2023-02-01 14:15:00,276.02,276.15,275.44,275.5,7746.0,263.2646,263.3886,262.7114,262.7687,7746.0
2023-02-01 14:20:00,275.51,276.05,275.46,275.87,10835.0,262.7782,263.2933,262.7305,263.1216,10835.0
2023-02-01 14:25:00,275.76,275.76,275.45,275.5,4428.0,263.0167,263.0167,262.721,262.7687,4428.0
2023-02-01 14:30:00,275.51,275.84,274.1,274.75,9739.0,262.7782,263.093,261.4334,262.0533,9739.0
2023-02-01 14:35:00,274.61,277.58,274.61,277.58,6913.0,261.9198,264.7526,261.9198,264.7526,6913.0
2023-02-01 14:40:00,277.61,278.72,277.25,278.36,9810.0,264.7812,265.8399,264.4378,265.4965,9810.0
2023-02-01 14:45:00,278.55,279.41,278.24,278.89,12234.0,265.6777,266.498,265.3821,266.002,12234.0
2023-02-01 14:50:00,278.96,279.61,278.83,279.32,9268.0,266.0688,266.6887,265.9448,266.4121,9268.0
2023-02-01 14:55:00,279.54,279.55,278.82,278.84,5754.0,266.622,266.6315,265.9352,265.9543,5754.0
2023-02-01 15:00:00,278.84,279.79,278.84,279.62,10581.0,265.9543,266.8604,265.9543,266.6983,10581.0
2023-02-01 15:05:00,279.69,280.13,279.5,279.91,26316.0,266.765,267.1847,266.5838,266.9749,26316.0
2023-02-01 15:10:00,280.11,280.67,279.79,279.83,12182.0,267.1656,267.6998,266.8604,266.8986,12182.0
2023-02-01 15:15:00,279.83,279.99,279.17,279.97,13231.0,266.8986,267.0512,266.2691,267.0321,13231.0
2023-02-01 15:20:00,279.99,280.22,279.49,279.88,12874.0,267.0512,267.2706,266.5743,266.9463,12874.0
2023-02-01 15:25:00,279.91,280.6,279.86,280.6,8363.0,266.9749,267.633,266.9272,267.633,8363.0
2023-02-01 15:30:00,280.66,281.14,280.5,281.11,12215.0,267.6902,268.148,267.5376,268.1194,12215.0
2023-02-01 15:35:00,281.05,281.83,281.05,281.33,23034.0,268.0622,268.8062,268.0622,268.3293,23034.0
2023-02-01 15:40:00,281.45,281.67,280.45,280.76,27778.0,268.4437,268.6535,267.4899,267.7856,27778.0
2023-02-01 15:45:00,280.81,280.88,280.1,280.36,27217.0,267.8333,267.9001,267.1561,267.4041,27217.0
2023-02-01 15:50:00,280.26,280.59,279.82,279.97,45400.0,267.3087,267.6235,266.889,267.0321,45400.0
2023-02-01 15:55:00,279.93,280.82,279.76,280.82,79574.0,266.994,267.8428,266.8318,267.8428,79574.0
2023-02-02 09:30:00,273.73,281.8,270.0,281.79,156210.0,261.0805,268.7775,257.5228,268.768,156210.0
2023-02-02 09:35:00,281.07,283.63,278.01,279.9,113621.0,268.0813,270.523,265.1627,266.9653,113621.0
2023-02-02 09:40:00,279.92,281.72,279.05,280.92,53491.0,266.9844,268.7012,266.1546,267.9382,53491.0
2023-02-02 09:45:00,280.75,281.41,279.0,279.75,76709.0,267.7761,268.4056,266.1069,266.8223,76709.0
2023-02-02 09:50:00,280.54,281.12,277.68,279.92,20837.0,267.5758,268.129,264.8479,266.9844,20837.0
2023-02-02 09:55:00,279.5,280.47,278.73,278.74,50209.0,266.5838,267.509,265.8494,265.8589,50209.0
2023-02-02 10:00:00,279.15,279.73,277.64,277.64,63658.0,266.25,266.8032,264.8098,264.8098,63658.0
2023-02-02 10:05:00,277.42,277.88,276.43,277.33,34965.0,264.5999,265.0387,263.6557,264.5141,34965.0
2023-02-02 10:10:00,277.33,277.88,276.62,277.15,28196.0,264.5141,265.0387,263.8369,264.3424,28196.0
2023-02-02 10:15:00,277.15,279.33,276.98,278.38,28498.0,264.3424,266.4217,264.1803,265.5156,28498.0
2023-02-02 10:20:00,278.22,278.72,277.72,278.59,30066.0,265.363,265.8399,264.8861,265.7159,30066.0
2023-02-02 10:25:00,278.51,278.95,276.88,277.5,19714.0,265.6396,266.0592,264.0849,264.6762,19714.0
2023-02-02 10:30:00,277.62,279.21,277.61,278.6,10503.0,264.7907,266.3072,264.7812,265.7254,10503.0
2023-02-02 10:35:00,278.39,279.17,278.06,278.88,26850.0,265.5251,266.2691,265.2104,265.9925,26850.0
2023-02-02 10:40:00,279.1,280.71,278.96,279.04,53091.0,266.2023,267.7379,266.0688,266.1451,53091.0
2023-02-02 10:45:00,279.22,279.5,278.57,278.96,27721.0,266.3168,266.5838,265.6968,266.0688,27721.0
2023-02-02 10:50:00,278.73,279.22,277.63,277.63,20907.0,265.8494,266.3168,264.8002,264.8002,20907.0
2023-02-02 10:55:00,277.86,277.93,276.88,277.11,13365.0,265.0196,265.0864,264.0849,264.3043,13365.0
2023-02-02 11:00:00,277.2,277.58,275.81,276.25,13943.0,264.3901,264.7526,263.0643,263.484,13943.0
2023-02-02 11:05:00,276.34,276.34,273.22,273.27,36852.0,263.5699,263.5699,260.594,260.6417,36852.0
2023-02-02 11:10:00,273.48,273.51,271.32,272.14,26540.0,260.842,260.8706,258.7818,259.5639,26540.0
2023-02-02 11:15:00,272.03,273.5,271.76,272.86,24945.0,259.459,260.8611,259.2015,260.2507,24945.0
2023-02-02 11:20:00,272.83,273.09,270.34,271.05,32004.0,260.2221,260.47,257.8471,258.5243,32004.0
2023-02-02 11:25:00,270.81,273.73,270.54,273.6,35604.0,258.2954,261.0805,258.0379,260.9565,35604.0
2023-02-02 11:30:00,273.63,274.61,272.87,274.25,23158.0,260.9851,261.9198,260.2602,261.5764,23158.0
2023-02-02 11:35:00,273.96,274.32,270.74,271.14,24030.0,261.2998,261.6432,258.2286,258.6102,24030.0
2023-02-02 11:40:00,271.2,271.83,270.22,271.06,34441.0,258.6674,259.2683,257.7327,258.5339,34441.0
2023-02-02 11:45:00,271.06,272.55,270.9,272.38,27515.0,258.5339,259.955,258.3812,259.7929,27515.0
2023-02-02 11:50:00,272.43,272.75,272.13,272.22,14587.0,259.8405,260.1458,259.5544,259.6402,14587.0
2023-02-02 11:55:00,272.07,272.17,270.63,271.05,26875.0,259.4972,259.5926,258.1237,258.5243,26875.0
2023-02-02 12:00:00,271.09,271.41,270.42,270.74,27785.0,258.5625,258.8677,257.9234,258.2286,27785.0
2023-02-02 12:05:00,270.74,270.82,270.16,270.23,13025.0,258.2286,258.3049,257.6754,257.7422,13025.0
2023-02-02 12:10:00,270.29,270.94,270.26,270.91,9728.0,257.7994,258.4194,257.7708,258.3908,9728.0
2023-02-02 12:15:00,270.89,271.03,270.04,270.04,9546.0,258.3717,258.5052,257.561,257.561,9546.0
2023-02-02 12:20:00,270.12,270.23,269.24,269.98,29994.0,257.6373,257.7422,256.798,257.5038,29994.0
2023-02-02 12:25:00,270.06,270.42,269.06,269.18,15146.0,257.5801,257.9234,256.6263,256.7407,15146.0
2023-02-02 12:30:00,269.19,270.62,269.19,270.56,14192.0,256.7503,258.1142,256.7503,258.057,14192.0
2023-02-02 12:35:00,270.58,271.06,270.47,271.04,11357.0,258.076,258.5339,257.9711,258.5148,11357.0
2023-02-02 12:40:00,270.85,271.54,270.85,271.5,7326.0,258.3336,258.9917,258.3336,258.9535,7326.0
2023-02-02 12:45:00,271.48,271.48,270.85,270.85,7612.0,258.9344,258.9344,258.3336,258.3336,7612.0
2023-02-02 12:50:00,270.97,271.55,270.54,271.55,5440.0,258.448,259.0012,258.0379,259.0012,5440.0
2023-02-02 12:55:00,271.57,272.37,271.55,272.14,6220.0,259.0203,259.7833,259.0012,259.5639,6220.0
2023-02-02 13:00:00,272.45,272.89,272.1,272.83,6374.0,259.8596,260.2793,259.5258,260.2221,6374.0
2023-02-02 13:05:00,272.81,272.86,271.81,271.88,9511.0,260.203,260.2507,259.2492,259.316,9511.0
2023-02-02 13:10:00,271.96,272.3,271.67,272.3,8390.0,259.3923,259.7165,259.1157,259.7165,8390.0
2023-02-02 13:15:00,272.19,272.26,271.85,272.11,8831.0,259.6116,259.6784,259.2873,259.5353,8831.0
2023-02-02 13:20:00,271.96,272.4,271.77,272.0,10344.0,259.3923,259.8119,259.211,259.4304,10344.0
2023-02-02 13:25:00,272.08,272.19,271.78,271.85,7965.0,259.5067,259.6116,259.2206,259.2873,7965.0
2023-02-02 13:30:00,271.72,272.28,271.68,272.2,4956.0,259.1634,259.6975,259.1252,259.6212,4956.0
2023-02-02 13:35:00,272.3,272.97,271.97,272.2,19993.0,259.7165,260.3556,259.4018,259.6212,19993.0
2023-02-02 13:40:00,272.22,272.28,271.73,272.01,16252.0,259.6402,259.6975,259.1729,259.4399,16252.0
2023-02-02 13:45:00,271.93,272.06,271.69,271.87,9993.0,259.3636,259.4876,259.1347,259.3064,9993.0
2023-02-02 13:50:00,271.87,272.28,271.85,272.26,11104.0,259.3064,259.6975,259.2873,259.6784,11104.0
2023-02-02 13:55:00,272.27,272.36,271.94,272.26,17870.0,259.6879,259.7738,259.3732,259.6784,17870.0
2023-02-02 14:00:00,272.3,272.38,271.39,271.51,19458.0,259.7165,259.7929,258.8486,258.9631,19458.0
2023-02-02 14:05:00,271.58,271.59,271.14,271.26,8205.0,259.0298,259.0394,258.6102,258.7246,8205.0
2023-02-02 14:10:00,271.14,271.22,269.62,269.86,17966.0,258.6102,258.6865,257.1604,257.3893,17966.0
2023-02-02 14:15:00,269.63,269.96,269.3,269.51,7541.0,257.1699,257.4847,256.8552,257.0555,7541.0
2023-02-02 14:20:00,269.5,269.6,268.66,268.66,14865.0,257.0459,257.1413,256.2448,256.2448,14865.0
2023-02-02 14:25:00,268.71,268.78,267.5,267.9,43074.0,256.2924,256.3592,255.1384,255.5199,43074.0
2023-02-02 14:30:00,268.0,268.29,267.16,267.35,20492.0,255.6153,255.8919,254.8141,254.9953,20492.0
2023-02-02 14:35:00,267.47,267.49,266.79,266.79,26024.0,255.1098,255.1288,254.4612,254.4612,26024.0
2023-02-02 14:40:00,266.77,267.41,266.76,267.34,13586.0,254.4421,255.0525,254.4326,254.9858,13586.0
2023-02-02 14:45:00,267.39,267.66,267.0,267.66,28905.0,255.0334,255.291,254.6615,255.291,28905.0
2023-02-02 14:50:00,267.55,267.88,267.49,267.57,23276.0,255.1861,255.5008,255.1288,255.2051,23276.0
2023-02-02 14:55:00,267.49,267.6,266.95,267.11,22703.0,255.1288,255.2337,254.6138,254.7664,22703.0
2023-02-02 15:00:00,267.08,267.12,266.01,266.46,33702.0,254.7378,254.7759,253.7172,254.1464,33702.0
2023-02-02 15:05:00,266.44,266.88,265.69,266.09,25036.0,254.1273,254.547,253.412,253.7935,25036.0
2023-02-02 15:10:00,266.16,266.96,266.16,266.88,40205.0,253.8603,254.6233,253.8603,254.547,40205.0
2023-02-02 15:15:00,266.9,267.55,266.88,267.48,26466.0,254.5661,255.1861,254.547,255.1193,26466.0
2023-02-02 15:20:00,267.48,267.65,267.32,267.39,22005.0,255.1193,255.2814,254.9667,255.0334,22005.0
2023-02-02 15:25:00,267.38,267.58,266.87,267.58,28634.0,255.0239,255.2147,254.5375,255.2147,28634.0
2023-02-02 15:30:00,267.64,267.88,266.96,267.34,27648.0,255.2719,255.5008,254.6233,254.9858,27648.0
2023-02-02 15:35:00,267.34,267.44,266.63,266.76,37064.0,254.9858,255.0811,254.3086,254.4326,37064.0
2023-02-02 15:40:00,266.8,266.98,266.0,266.59,41001.0,254.4707,254.6424,253.7077,254.2704,41001.0
2023-02-02 15:45:00,266.6,266.88,266.25,266.63,29194.0,254.28,254.547,253.9461,254.3086,29194.0
2023-02-02 15:50:00,266.69,267.75,266.58,267.72,66801.0,254.3658,255.3768,254.2609,255.3482,66801.0
2023-02-02 15:55:00,267.76,268.61,267.48,268.57,147191.0,255.3863,256.1971,255.1193,256.1589,147191.0
2023-02-03 09:30:00,268.05,268.05,265.66,266.91,51980.0,255.6629,255.6629,253.3834,254.5756,51980.0
2023-02-03 09:35:00,266.81,267.1,265.52,265.52,11741.0,254.4803,254.7568,253.2499,253.2499,11741.0
2023-02-03 09:40:00,265.97,267.83,265.57,266.8,24534.0,253.6791,255.4531,253.2976,254.4707,24534.0
2023-02-03 09:45:00,266.97,267.68,266.26,267.49,25235.0,254.6329,255.31,253.9557,255.1288,25235.0
2023-02-03 09:50:00,267.23,267.23,266.21,267.11,13029.0,254.8808,254.8808,253.908,254.7664,13029.0
2023-02-03 09:55:00,267.13,267.86,266.92,267.18,48414.0,254.7855,255.4817,254.5852,254.8332,48414.0
2023-02-03 10:00:00,266.88,267.56,266.35,267.36,25996.0,254.547,255.1956,254.0415,255.0048,25996.0
2023-02-03 10:05:00,267.18,267.5,266.25,266.76,16578.0,254.8332,255.1384,253.9461,254.4326,16578.0
2023-02-03 10:10:00,266.91,267.92,266.46,267.92,7991.0,254.5756,255.539,254.1464,255.539,7991.0
2023-02-03 10:15:00,267.75,268.29,267.35,267.39,7925.0,255.3768,255.8919,254.9953,255.0334,7925.0
2023-02-03 10:20:00,267.25,268.11,267.25,268.03,8086.0,254.8999,255.7202,254.8999,255.6439,8086.0
2023-02-03 10:25:00,267.83,268.34,267.59,268.18,11425.0,255.4531,255.9395,255.2242,255.7869,11425.0
2023-02-03 10:30:00,268.05,269.74,268.04,269.74,13275.0,255.6629,257.2748,255.6534,257.2748,13275.0
2023-02-03 10:35:00,270.0,270.61,269.76,270.6,20215.0,257.5228,258.1046,257.2939,258.0951,20215.0
2023-02-03 10:40:00,270.33,270.45,269.71,270.02,23766.0,257.8376,257.952,257.2462,257.5419,23766.0
2023-02-03 10:45:00,269.91,270.17,269.57,269.71,7327.0,257.437,257.685,257.1127,257.2462,7327.0
2023-02-03 10:50:00,269.63,269.67,268.89,268.92,23538.0,257.1699,257.2081,256.4641,256.4927,23538.0
2023-02-03 10:55:00,268.76,268.87,267.27,267.5,14723.0,256.3401,256.4451,254.919,255.1384,14723.0
2023-02-03 11:00:00,267.5,268.28,267.4,268.18,9577.0,255.1384,255.8823,255.043,255.7869,9577.0
2023-02-03 11:05:00,268.08,268.24,267.46,267.46,9165.0,255.6916,255.8442,255.1002,255.1002,9165.0
2023-02-03 11:10:00,267.56,267.84,267.38,267.58,13044.0,255.1956,255.4627,255.0239,255.2147,13044.0
2023-02-03 11:15:00,267.59,268.77,267.58,268.76,23357.0,255.2242,256.3497,255.2147,256.3401,23357.0
2023-02-03 11:20:00,268.8,269.47,268.67,269.37,21614.0,256.3783,257.0173,256.2543,256.9219,21614.0
2023-02-03 11:25:00,269.35,269.35,268.89,269.2,7707.0,256.9029,256.9029,256.4641,256.7598,7707.0
2023-02-03 11:30:00,269.2,269.25,268.64,268.8,12519.0,256.7598,256.8075,256.2257,256.3783,12519.0
2023-02-03 11:35:00,268.88,269.22,267.96,268.0,19466.0,256.4546,256.7789,255.5771,255.6153,19466.0
2023-02-03 11:40:00,267.94,268.9,267.93,268.62,15094.0,255.558,256.4737,255.5485,256.2066,15094.0
2023-02-03 11:45:00,268.65,268.86,268.17,268.19,7413.0,256.2352,256.4355,255.7774,255.7965,7413.0
2023-02-03 11:50:00,268.33,268.86,268.19,268.72,4949.0,255.93,256.4355,255.7965,256.302,4949.0
2023-02-03 11:55:00,268.78,268.85,267.71,267.85,8229.0,256.3592,256.426,255.3387,255.4722,8229.0
2023-02-03 12:00:00,267.74,268.75,267.73,268.63,6678.0,255.3673,256.3306,255.3577,256.2161,6678.0
2023-02-03 12:05:00,268.53,268.6,268.26,268.31,5581.0,256.1208,256.1875,255.8632,255.9109,5581.0
2023-02-03 12:10:00,268.41,268.78,268.36,268.54,6026.0,256.0063,256.3592,255.9586,256.1303,6026.0
2023-02-03 12:15:00,268.59,268.71,268.08,268.5,13000.0,256.178,256.2924,255.6916,256.0922,13000.0
2023-02-03 12:20:00,268.34,268.73,268.34,268.61,5156.0,255.9395,256.3115,255.9395,256.1971,5156.0
2023-02-03 12:25:00,268.58,268.64,268.3,268.44,10764.0,256.1685,256.2257,255.9014,256.0349,10764.0
2023-02-03 12:30:00,268.4,268.53,268.22,268.49,8357.0,255.9968,256.1208,255.8251,256.0826,8357.0
2023-02-03 12:35:00,268.47,268.73,268.46,268.54,7151.0,256.0635,256.3115,256.054,256.1303,7151.0
2023-02-03 12:40:00,268.56,268.73,268.55,268.56,7315.0,256.1494,256.3115,256.1398,256.1494,7315.0
2023-02-03 12:45:00,268.65,268.7,268.55,268.61,15552.0,256.2352,256.2829,256.1398,256.1971,15552.0
2023-02-03 12:50:00,268.53,269.0,268.51,269.0,11714.0,256.1208,256.569,256.1017,256.569,11714.0
2023-02-03 12:55:00,269.07,269.19,268.08,268.08,7382.0,256.6358,256.7503,255.6916,255.6916,7382.0
2023-02-03 13:00:00,268.04,268.21,267.64,267.66,5204.0,255.6534,255.8156,255.2719,255.291,5204.0
2023-02-03 13:05:00,267.84,268.0,267.12,267.12,4686.0,255.4627,255.6153,254.7759,254.7759,4686.0
2023-02-03 13:10:00,267.2,267.68,267.11,267.64,5754.0,254.8522,255.31,254.7664,255.2719,5754.0
2023-02-03 13:15:00,267.72,267.89,267.56,267.89,5216.0,255.3482,255.5103,255.1956,255.5103,5216.0
2023-02-03 13:20:00,267.85,268.1,267.67,267.8,4505.0,255.4722,255.7106,255.3005,255.4245,4505.0
2023-02-03 13:25:00,267.83,267.99,267.62,267.72,4067.0,255.4531,255.6057,255.2528,255.3482,4067.0
2023-02-03 13:30:00,267.65,267.69,267.43,267.67,3967.0,255.2814,255.3196,255.0716,255.3005,3967.0
2023-02-03 13:35:00,267.53,267.61,267.3,267.43,5610.0,255.167,255.2433,254.9476,255.0716,5610.0
2023-02-03 13:40:00,267.4,267.4,266.84,266.98,5272.0,255.043,255.043,254.5089,254.6424,5272.0
2023-02-03 13:45:00,266.83,267.4,266.76,267.36,6686.0,254.4993,255.043,254.4326,255.0048,6686.0
2023-02-03 13:50:00,267.41,268.12,267.41,268.12,3869.0,255.0525,255.7297,255.0525,255.7297,3869.0
2023-02-03 13:55:00,268.06,268.27,267.96,268.21,4664.0,255.6725,255.8728,255.5771,255.8156,4664.0
2023-02-03 14:00:00,268.29,268.48,268.11,268.28,3149.0,255.8919,256.0731,255.7202,255.8823,3149.0
2023-02-03 14:05:00,268.26,268.51,267.93,267.93,7379.0,255.8632,256.1017,255.5485,255.5485,7379.0
2023-02-03 14:10:00,268.02,268.46,267.85,268.46,3941.0,255.6343,256.054,255.4722,256.054,3941.0
2023-02-03 14:15:00,268.4,268.47,267.87,268.01,17431.0,255.9968,256.0635,255.4913,255.6248,17431.0
2023-02-03 14:20:00,268.01,268.15,267.69,267.74,6398.0,255.6248,255.7583,255.3196,255.3673,6398.0
2023-02-03 14:25:00,267.79,268.2,267.77,268.15,3700.0,255.415,255.806,255.3959,255.7583,3700.0
2023-02-03 14:30:00,268.13,268.14,267.67,267.86,4551.0,255.7393,255.7488,255.3005,255.4817,4551.0
2023-02-03 14:35:00,268.04,268.25,267.9,268.25,6904.0,255.6534,255.8537,255.5199,255.8537,6904.0
2023-02-03 14:40:00,268.31,268.43,267.84,267.95,7260.0,255.9109,256.0254,255.4627,255.5676,7260.0
2023-02-03 14:45:00,267.91,267.99,267.71,267.99,2626.0,255.5294,255.6057,255.3387,255.6057,2626.0
2023-02-03 14:50:00,267.98,268.05,267.77,267.81,9896.0,255.5962,255.6629,255.3959,255.434,9896.0
2023-02-03 14:55:00,267.7,267.7,267.06,267.26,4835.0,255.3291,255.3291,254.7187,254.9095,4835.0
2023-02-03 15:00:00,267.14,267.14,266.43,266.84,9499.0,254.795,254.795,254.1178,254.5089,9499.0
2023-02-03 15:05:00,266.82,267.12,266.51,267.12,8993.0,254.4898,254.7759,254.1941,254.7759,8993.0
2023-02-03 15:10:00,267.05,267.32,266.95,267.22,11023.0,254.7092,254.9667,254.6138,254.8713,11023.0
2023-02-03 15:15:00,267.2,268.0,267.01,267.81,11167.0,254.8522,255.6153,254.671,255.434,11167.0
2023-02-03 15:20:00,267.93,268.0,267.43,267.63,8946.0,255.5485,255.6153,255.0716,255.2624,8946.0
2023-02-03 15:25:00,267.67,268.0,267.54,267.54,18268.0,255.3005,255.6153,255.1765,255.1765,18268.0
2023-02-03 15:30:00,267.6,268.0,267.46,267.46,16406.0,255.2337,255.6153,255.1002,255.1002,16406.0
2023-02-03 15:35:00,267.51,267.52,267.23,267.47,21556.0,255.1479,255.1574,254.8808,255.1098,21556.0
2023-02-03 15:40:00,267.43,268.0,267.38,267.75,24880.0,255.0716,255.6153,255.0239,255.3768,24880.0
2023-02-03 15:45:00,267.7,267.89,267.38,267.56,27728.0,255.3291,255.5103,255.0239,255.1956,27728.0
2023-02-03 15:50:00,267.57,269.1,267.56,269.04,68029.0,255.2051,256.6644,255.1956,256.6072,68029.0
2023-02-03 15:55:00,269.09,269.67,268.95,269.53,119669.0,256.6549,257.2081,256.5214,257.0746,119669.0
2023-02-06 09:30:00,266.63,267.91,266.08,266.43,32546.0,254.3086,255.5294,253.784,254.1178,32546.0
2023-02-06 09:35:00,266.44,266.73,265.33,265.66,13482.0,254.1273,254.4039,253.0686,253.3834,13482.0
2023-02-06 09:40:00,265.78,265.78,263.76,263.97,16300.0,253.4978,253.4978,251.5712,251.7715,16300.0
2023-02-06 09:45:00,263.89,264.94,263.89,264.66,19952.0,251.6952,252.6967,251.6952,252.4296,19952.0
2023-02-06 09:50:00,264.65,264.84,263.49,263.76,10605.0,252.4201,252.6013,251.3137,251.5712,10605.0
2023-02-06 09:55:00,263.65,263.95,262.84,263.16,10436.0,251.4663,251.7524,250.6937,250.9989,10436.0
2023-02-06 10:00:00,263.16,264.18,262.61,264.01,37577.0,250.9989,251.9718,250.4743,251.8096,37577.0
2023-02-06 10:05:00,264.0,265.02,263.9,264.88,14845.0,251.8001,252.773,251.7047,252.6394,14845.0
2023-02-06 10:10:00,264.84,265.08,264.0,264.19,17232.0,252.6013,252.8302,251.8001,251.9813,17232.0
2023-02-06 10:15:00,264.0,264.24,263.9,264.0,17778.0,251.8001,252.029,251.7047,251.8001,17778.0
2023-02-06 10:20:00,264.05,264.19,263.93,264.0,14081.0,251.8478,251.9813,251.7333,251.8001,14081.0
2023-02-06 10:25:00,264.04,264.18,263.92,264.11,7062.0,251.8383,251.9718,251.7238,251.905,7062.0
2023-02-06 10:30:00,264.1,264.79,263.89,264.79,10248.0,251.8955,252.5536,251.6952,252.5536,10248.0
2023-02-06 10:35:00,264.79,265.02,264.33,264.33,9120.0,252.5536,252.773,252.1149,252.1149,9120.0
2023-02-06 10:40:00,264.36,264.97,264.34,264.55,5698.0,252.1435,252.7253,252.1244,252.3247,5698.0
2023-02-06 10:45:00,264.48,264.93,264.38,264.38,6275.0,252.2579,252.6871,252.1625,252.1625,6275.0
2023-02-06 10:50:00,264.34,264.68,264.17,264.26,19682.0,252.1244,252.4487,251.9622,252.0481,19682.0
2023-02-06 10:55:00,264.18,264.34,264.05,264.22,7624.0,251.9718,252.1244,251.8478,252.0099,7624.0
2023-02-06 11:00:00,264.25,264.33,263.9,264.0,9461.0,252.0386,252.1149,251.7047,251.8001,9461.0
2023-02-06 11:05:00,264.15,264.54,263.62,263.71,14533.0,251.9432,252.3152,251.4377,251.5235,14533.0
2023-02-06 11:10:00,263.71,263.92,263.43,263.75,11912.0,251.5235,251.7238,251.2564,251.5617,11912.0
2023-02-06 11:15:00,263.68,264.4,263.59,264.05,5979.0,251.4949,252.1816,251.4091,251.8478,5979.0
2023-02-06 11:20:00,264.05,264.31,263.93,263.99,5139.0,251.8478,252.0958,251.7333,251.7906,5139.0
2023-02-06 11:25:00,263.95,264.26,263.85,263.94,4690.0,251.7524,252.0481,251.657,251.7429,4690.0
2023-02-06 11:30:00,264.02,264.05,263.49,263.5,4972.0,251.8192,251.8478,251.3137,251.3232,4972.0
2023-02-06 11:35:00,263.56,263.94,263.5,263.82,5110.0,251.3804,251.7429,251.3232,251.6284,5110.0
2023-02-06 11:40:00,263.89,263.89,263.43,263.44,5081.0,251.6952,251.6952,251.2564,251.266,5081.0
2023-02-06 11:45:00,263.44,263.75,263.43,263.69,4401.0,251.266,251.5617,251.2564,251.5044,4401.0
2023-02-06 11:50:00,263.63,264.31,263.63,264.22,11991.0,251.4472,252.0958,251.4472,252.0099,11991.0
2023-02-06 11:55:00,264.07,264.16,263.76,264.03,6162.0,251.8669,251.9527,251.5712,251.8287,6162.0
2023-02-06 12:00:00,263.94,264.07,263.8,264.01,7127.0,251.7429,251.8669,251.6093,251.8096,7127.0
2023-02-06 12:05:00,264.01,264.25,264.01,264.08,3213.0,251.8096,252.0386,251.8096,251.8764,3213.0
2023-02-06 12:10:00,264.08,264.11,263.58,263.67,8439.0,251.8764,251.905,251.3995,251.4854,8439.0
2023-02-06 12:15:00,263.58,263.69,263.12,263.12,5552.0,251.3995,251.5044,250.9608,250.9608,5552.0
2023-02-06 12:20:00,263.0,263.22,262.68,262.71,4493.0,250.8463,251.0562,250.5411,250.5697,4493.0
2023-02-06 12:25:00,262.79,263.11,262.78,263.05,4437.0,250.646,250.9512,250.6365,250.894,4437.0
2023-02-06 12:30:00,263.14,263.73,263.11,263.49,9574.0,250.9798,251.5426,250.9512,251.3137,9574.0
2023-02-06 12:35:00,263.48,263.77,263.45,263.45,3266.0,251.3041,251.5807,251.2755,251.2755,3266.0
2023-02-06 12:40:00,263.52,263.64,263.07,263.08,7399.0,251.3423,251.4567,250.9131,250.9226,7399.0
2023-02-06 12:45:00,263.19,263.6,263.18,263.29,4814.0,251.0275,251.4186,251.018,251.1229,4814.0
2023-02-06 12:50:00,263.23,263.24,262.94,263.02,7196.0,251.0657,251.0752,250.7891,250.8654,7196.0
2023-02-06 12:55:00,262.99,263.23,262.99,263.03,4855.0,250.8368,251.0657,250.8368,250.8749,4855.0
2023-02-06 13:00:00,263.1,263.11,262.74,262.74,5194.0,250.9417,250.9512,250.5983,250.5983,5194.0
2023-02-06 13:05:00,262.84,262.88,262.08,262.11,12926.0,250.6937,250.7319,249.9688,249.9974,12926.0
2023-02-06 13:10:00,262.14,262.14,261.36,262.12,10666.0,250.0261,250.0261,249.2821,250.007,10666.0
2023-02-06 13:15:00,262.04,262.14,261.56,261.96,12941.0,249.9307,250.0261,249.4729,249.8544,12941.0
2023-02-06 13:20:00,261.86,262.04,261.44,261.47,8113.0,249.759,249.9307,249.3584,249.387,8113.0
2023-02-06 13:25:00,261.47,261.64,261.16,261.28,10379.0,249.387,249.5492,249.0913,249.2058,10379.0
2023-02-06 13:30:00,261.23,261.63,261.23,261.25,8788.0,249.1581,249.5396,249.1581,249.1772,8788.0
2023-02-06 13:35:00,261.25,261.37,260.87,261.04,13028.0,249.1772,249.2916,248.8147,248.9769,13028.0
2023-02-06 13:40:00,260.96,261.09,260.73,261.0,12856.0,248.9006,249.0246,248.6812,248.9387,12856.0
2023-02-06 13:45:00,260.9,261.3,260.73,261.26,16052.0,248.8434,249.2249,248.6812,249.1867,16052.0
2023-02-06 13:50:00,261.26,261.62,261.01,261.21,11442.0,249.1867,249.5301,248.9483,249.139,11442.0
2023-02-06 13:55:00,261.21,262.16,261.2,262.0,7418.0,249.139,250.0451,249.1295,249.8925,7418.0
2023-02-06 14:00:00,262.11,262.35,262.03,262.03,5956.0,249.9974,250.2264,249.9211,249.9211,5956.0
2023-02-06 14:05:00,262.03,262.25,261.92,262.19,5947.0,249.9211,250.131,249.8162,250.0737,5947.0
2023-02-06 14:10:00,262.16,262.46,262.16,262.4,6613.0,250.0451,250.3313,250.0451,250.274,6613.0
2023-02-06 14:15:00,262.39,263.33,262.39,263.19,6164.0,250.2645,251.1611,250.2645,251.0275,6164.0
2023-02-06 14:20:00,263.16,263.34,262.72,262.8,7653.0,250.9989,251.1706,250.5793,250.6556,7653.0
2023-02-06 14:25:00,262.75,262.84,261.91,262.0,6843.0,250.6079,250.6937,249.8067,249.8925,6843.0
2023-02-06 14:30:00,262.01,262.03,261.64,261.86,10895.0,249.9021,249.9211,249.5492,249.759,10895.0
2023-02-06 14:35:00,261.9,261.93,261.22,261.25,11616.0,249.7971,249.8258,249.1486,249.1772,11616.0
2023-02-06 14:40:00,261.25,261.48,260.97,261.48,24739.0,249.1772,249.3966,248.9101,249.3966,24739.0
2023-02-06 14:45:00,261.44,261.86,261.18,261.76,15134.0,249.3584,249.759,249.1104,249.6636,15134.0
2023-02-06 14:50:00,261.73,261.73,261.52,261.6,7982.0,249.635,249.635,249.4347,249.511,7982.0
2023-02-06 14:55:00,261.56,261.66,261.25,261.34,8957.0,249.4729,249.5682,249.1772,249.263,8957.0
2023-02-06 15:00:00,261.33,261.59,261.2,261.31,12022.0,249.2535,249.5015,249.1295,249.2344,12022.0
2023-02-06 15:05:00,261.3,261.3,260.8,261.2,18172.0,249.2249,249.2249,248.748,249.1295,18172.0
2023-02-06 15:10:00,261.15,261.15,260.83,260.9,13527.0,249.0818,249.0818,248.7766,248.8434,13527.0
2023-02-06 15:15:00,260.86,260.87,260.68,260.72,19955.0,248.8052,248.8147,248.6335,248.6717,19955.0
2023-02-06 15:20:00,260.72,260.9,260.7,260.74,19753.0,248.6717,248.8434,248.6526,248.6908,19753.0
2023-02-06 15:25:00,260.8,260.81,260.36,260.45,25088.0,248.748,248.7575,248.3283,248.4142,25088.0
2023-02-06 15:30:00,260.4,260.74,260.22,260.63,20672.0,248.3665,248.6908,248.1948,248.5858,20672.0
2023-02-06 15:35:00,260.63,261.32,260.61,261.19,27988.0,248.5858,249.244,248.5668,249.12,27988.0
2023-02-06 15:40:00,261.23,261.76,261.22,261.52,18490.0,249.1581,249.6636,249.1486,249.4347,18490.0
2023-02-06 15:45:00,261.52,261.52,260.89,260.92,19014.0,249.4347,249.4347,248.8338,248.8624,19014.0
2023-02-06 15:50:00,260.94,261.32,260.9,261.15,32309.0,248.8815,249.244,248.8434,249.0818,32309.0
2023-02-06 15:55:00,261.15,261.31,260.65,261.13,79250.0,249.0818,249.2344,248.6049,249.0627,79250.0
2023-02-07 09:30:00,258.64,260.19,258.0,258.85,28827.0,246.6878,248.1662,246.0774,246.8881,28827.0
2023-02-07 09:35:00,259.18,259.6,258.53,258.91,22509.0,247.2028,247.6034,246.5829,246.9453,22509.0
2023-02-07 09:40:00,258.82,259.6,257.5,257.76,89451.0,246.8595,247.6034,245.6005,245.8485,89451.0
2023-02-07 09:45:00,257.77,258.0,256.89,257.57,31196.0,245.858,246.0774,245.0187,245.6672,31196.0
2023-02-07 09:50:00,257.62,257.94,257.13,257.3,26455.0,245.7149,246.0201,245.2476,245.4097,26455.0
2023-02-07 09:55:00,257.49,257.52,256.34,256.4,30940.0,245.5909,245.6196,244.4941,244.5513,30940.0
2023-02-07 10:00:00,256.36,257.47,255.95,257.05,92930.0,244.5132,245.5719,244.1221,245.1713,92930.0
2023-02-07 10:05:00,257.05,257.71,256.5,257.5,16356.0,245.1713,245.8008,244.6467,245.6005,16356.0
2023-02-07 10:10:00,257.36,258.21,257.18,257.97,33664.0,245.467,246.2777,245.2953,246.0488,33664.0
2023-02-07 10:15:00,257.79,257.85,257.21,257.21,23080.0,245.8771,245.9343,245.3239,245.3239,23080.0
2023-02-07 10:20:00,257.23,257.74,256.8,257.01,41243.0,245.343,245.8294,244.9328,245.1331,41243.0
2023-02-07 10:25:00,257.15,257.71,256.0,257.71,397571.0,245.2667,245.8008,244.1698,245.8008,397571.0
2023-02-07 10:30:00,257.78,257.9,257.23,257.23,12319.0,245.8675,245.982,245.343,245.343,12319.0
2023-02-07 10:35:00,257.38,257.41,256.61,257.26,11547.0,245.486,245.5146,244.7516,245.3716,11547.0
2023-02-07 10:40:00,257.1,257.11,256.65,256.94,15591.0,245.219,245.2285,244.7898,245.0664,15591.0
2023-02-07 10:45:00,256.87,257.2,256.87,257.17,13420.0,244.9996,245.3143,244.9996,245.2857,13420.0
2023-02-07 10:50:00,257.22,257.62,257.15,257.55,10670.0,245.3334,245.7149,245.2667,245.6482,10670.0
2023-02-07 10:55:00,257.56,257.6,256.94,257.03,9123.0,245.6577,245.6959,245.0664,245.1522,9123.0
2023-02-07 11:00:00,256.95,257.24,256.69,257.24,15393.0,245.0759,245.3525,244.8279,245.3525,15393.0
2023-02-07 11:05:00,257.24,258.02,257.23,258.02,10035.0,245.3525,246.0965,245.343,246.0965,10035.0
2023-02-07 11:10:00,257.99,258.2,257.94,258.08,9807.0,246.0678,246.2681,246.0201,246.1537,9807.0
2023-02-07 11:15:00,258.08,258.38,257.82,258.06,11068.0,246.1537,246.4398,245.9057,246.1346,11068.0
2023-02-07 11:20:00,258.12,258.31,258.06,258.17,7444.0,246.1918,246.373,246.1346,246.2395,7444.0
2023-02-07 11:25:00,258.17,258.17,257.82,258.04,8482.0,246.2395,246.2395,245.9057,246.1155,8482.0
2023-02-07 11:30:00,258.36,258.75,258.26,258.68,7484.0,246.4207,246.7927,246.3254,246.726,7484.0
2023-02-07 11:35:00,258.51,259.13,258.41,259.05,11412.0,246.5638,247.1552,246.4684,247.0789,11412.0
2023-02-07 11:40:00,259.07,259.34,258.91,258.92,6153.0,247.0979,247.3555,246.9453,246.9549,6153.0
2023-02-07 11:45:00,259.08,259.14,258.8,258.86,6977.0,247.1075,247.1647,246.8404,246.8976,6977.0
2023-02-07 11:50:00,258.9,259.06,258.81,258.97,4799.0,246.9358,247.0884,246.8499,247.0026,4799.0
2023-02-07 11:55:00,258.93,258.96,258.34,258.48,16155.0,246.9644,246.993,246.4017,246.5352,16155.0
2023-02-07 12:00:00,258.49,258.49,257.91,258.05,22190.0,246.5447,246.5447,245.9915,246.1251,22190.0
2023-02-07 12:05:00,258.06,258.3,257.89,258.03,44522.0,246.1346,246.3635,245.9725,246.106,44522.0
2023-02-07 12:10:00,258.03,258.22,257.63,257.77,16875.0,246.106,246.2872,245.7245,245.858,16875.0
2023-02-07 12:15:00,257.8,257.81,257.37,257.37,8726.0,245.8866,245.8962,245.4765,245.4765,8726.0
2023-02-07 12:20:00,257.28,257.61,257.04,257.27,21425.0,245.3906,245.7054,245.1617,245.3811,21425.0
2023-02-07 12:25:00,257.22,257.59,257.15,257.38,7054.0,245.3334,245.6863,245.2667,245.486,7054.0
2023-02-07 12:30:00,257.44,257.52,256.82,257.0,9064.0,245.5433,245.6196,244.9519,245.1236,9064.0
2023-02-07 12:35:00,257.08,257.66,256.99,257.29,7946.0,245.1999,245.7531,245.114,245.4002,7946.0
2023-02-07 12:40:00,257.19,258.11,257.19,257.64,10727.0,245.3048,246.1823,245.3048,245.734,10727.0
2023-02-07 12:45:00,258.06,259.02,257.89,258.84,14657.0,246.1346,247.0502,245.9725,246.8786,14657.0
2023-02-07 12:50:00,258.85,259.6,258.59,259.54,25222.0,246.8881,247.6034,246.6401,247.5462,25222.0
2023-02-07 12:55:00,259.48,259.76,259.35,259.38,21177.0,247.489,247.756,247.365,247.3936,21177.0
2023-02-07 13:00:00,259.57,259.72,259.1,259.16,18871.0,247.5748,247.7179,247.1265,247.1838,18871.0
2023-02-07 13:05:00,259.12,259.4,258.66,258.86,20873.0,247.1456,247.4127,246.7069,246.8976,20873.0
2023-02-07 13:10:00,258.9,259.09,258.17,258.18,8351.0,246.9358,247.117,246.2395,246.2491,8351.0
2023-02-07 13:15:00,258.19,258.24,257.44,257.67,26290.0,246.2586,246.3063,245.5433,245.7626,26290.0
2023-02-07 13:20:00,257.76,258.34,257.43,258.27,11459.0,245.8485,246.4017,245.5337,246.3349,11459.0
2023-02-07 13:25:00,258.36,258.72,257.51,257.65,8801.0,246.4207,246.7641,245.61,245.7435,8801.0
2023-02-07 13:30:00,257.46,257.46,256.36,256.36,11039.0,245.5623,245.5623,244.5132,244.5132,11039.0
2023-02-07 13:35:00,256.26,256.64,255.96,256.33,12675.0,244.4178,244.7802,244.1316,244.4845,12675.0
2023-02-07 13:40:00,256.42,257.53,256.42,256.66,11660.0,244.5704,245.6291,244.5704,244.7993,11660.0
2023-02-07 13:45:00,256.77,257.2,256.12,256.36,17131.0,244.9042,245.3143,244.2843,244.5132,17131.0
2023-02-07 13:50:00,256.25,257.07,256.1,257.03,9418.0,244.4082,245.1904,244.2652,245.1522,9418.0
2023-02-07 13:55:00,257.07,257.33,256.8,257.33,15746.0,245.1904,245.4383,244.9328,245.4383,15746.0
2023-02-07 14:00:00,257.33,258.86,257.33,258.86,10047.0,245.4383,246.8976,245.4383,246.8976,10047.0
2023-02-07 14:05:00,258.88,260.2,258.88,259.3,12496.0,246.9167,248.1757,246.9167,247.3173,12496.0
2023-02-07 14:10:00,259.34,259.65,259.1,259.58,9677.0,247.3555,247.6511,247.1265,247.5844,9677.0
2023-02-07 14:15:00,259.63,259.87,259.56,259.86,5574.0,247.6321,247.861,247.5653,247.8514,5574.0
2023-02-07 14:20:00,259.72,260.2,259.44,259.83,8123.0,247.7179,248.1757,247.4508,247.8228,8123.0
2023-02-07 14:25:00,259.9,259.95,259.4,259.76,5125.0,247.8896,247.9373,247.4127,247.756,5125.0
2023-02-07 14:30:00,259.63,260.32,259.62,260.04,12080.0,247.6321,248.2902,247.6225,248.0231,12080.0
2023-02-07 14:35:00,260.03,260.11,259.75,259.79,6205.0,248.0136,248.0899,247.7465,247.7847,6205.0
2023-02-07 14:40:00,259.72,260.13,259.65,259.65,9037.0,247.7179,248.1089,247.6511,247.6511,9037.0
2023-02-07 14:45:00,259.75,260.05,259.64,259.95,6253.0,247.7465,248.0326,247.6416,247.9373,6253.0
2023-02-07 14:50:00,259.95,259.95,259.71,259.76,9673.0,247.9373,247.9373,247.7084,247.756,9673.0
2023-02-07 14:55:00,259.77,259.78,259.26,259.75,17687.0,247.7656,247.7751,247.2791,247.7465,17687.0
2023-02-07 15:00:00,259.83,260.47,259.83,260.12,18787.0,247.8228,248.4332,247.8228,248.0994,18787.0
2023-02-07 15:05:00,260.18,260.56,259.95,260.23,27800.0,248.1566,248.5191,247.9373,248.2043,27800.0
2023-02-07 15:10:00,260.22,260.74,260.22,260.6,11150.0,248.1948,248.6908,248.1948,248.5572,11150.0
2023-02-07 15:15:00,260.54,260.74,259.97,260.2,15078.0,248.5,248.6908,247.9563,248.1757,15078.0
2023-02-07 15:20:00,260.19,260.19,259.83,259.91,23131.0,248.1662,248.1662,247.8228,247.8991,23131.0
2023-02-07 15:25:00,259.91,260.97,259.91,260.87,13969.0,247.8991,248.9101,247.8991,248.8147,13969.0
2023-02-07 15:30:00,260.78,261.03,260.62,260.79,13910.0,248.7289,248.9674,248.5763,248.7384,13910.0
2023-02-07 15:35:00,260.79,260.8,260.52,260.67,18484.0,248.7384,248.748,248.4809,248.624,18484.0
2023-02-07 15:40:00,260.66,260.8,260.43,260.44,21128.0,248.6145,248.748,248.3951,248.4046,21128.0
2023-02-07 15:45:00,260.45,260.78,260.45,260.74,26274.0,248.4142,248.7289,248.4142,248.6908,26274.0
2023-02-07 15:50:00,260.82,261.62,260.82,261.46,52444.0,248.7671,249.5301,248.7671,249.3775,52444.0
2023-02-07 15:55:00,261.46,261.46,260.92,260.97,70659.0,249.3775,249.3775,248.8624,248.9101,70659.0
2023-02-08 09:30:00,258.0,258.88,256.39,257.91,37290.0,246.0774,246.9167,244.5418,245.9915,37290.0
2023-02-08 09:35:00,257.69,258.48,257.65,257.66,5468.0,245.7817,246.5352,245.7435,245.7531,5468.0
2023-02-08 09:40:00,257.57,257.72,256.97,257.49,16226.0,245.6672,245.8103,245.095,245.5909,16226.0
2023-02-08 09:45:00,257.5,257.65,256.91,256.94,21750.0,245.6005,245.7435,245.0377,245.0664,21750.0
2023-02-08 09:50:00,256.86,257.01,255.63,256.6,19902.0,244.9901,245.1331,243.8169,244.7421,19902.0
2023-02-08 09:55:00,256.55,257.59,256.0,257.59,37879.0,244.6944,245.6863,244.1698,245.6863,37879.0
2023-02-08 10:00:00,257.59,258.5,256.8,258.2,35952.0,245.6863,246.5543,244.9328,246.2681,35952.0
2023-02-08 10:05:00,258.15,258.94,257.66,258.94,16461.0,246.2204,246.9739,245.7531,246.9739,16461.0
2023-02-08 10:10:00,258.93,259.18,258.57,258.57,5527.0,246.9644,247.2028,246.621,246.621,5527.0
2023-02-08 10:15:00,258.64,259.51,258.58,259.42,12854.0,246.6878,247.5176,246.6306,247.4318,12854.0
2023-02-08 10:20:00,259.52,259.75,257.79,257.85,12392.0,247.5271,247.7465,245.8771,245.9343,12392.0
2023-02-08 10:25:00,257.74,258.28,257.61,258.06,9022.0,245.8294,246.3444,245.7054,246.1346,9022.0
2023-02-08 10:30:00,258.06,258.06,256.94,257.49,45173.0,246.1346,246.1346,245.0664,245.5909,45173.0
2023-02-08 10:35:00,257.49,258.16,257.1,258.16,13995.0,245.5909,246.23,245.219,246.23,13995.0
2023-02-08 10:40:00,258.25,258.25,257.77,258.1,7562.0,246.3158,246.3158,245.858,246.1728,7562.0
2023-02-08 10:45:00,258.15,258.3,258.08,258.2,3194.0,246.2204,246.3635,246.1537,246.2681,3194.0
2023-02-08 10:50:00,258.14,258.27,257.75,258.18,6666.0,246.2109,246.3349,245.8389,246.2491,6666.0
2023-02-08 10:55:00,258.14,258.15,257.71,257.85,5628.0,246.2109,246.2204,245.8008,245.9343,5628.0
2023-02-08 11:00:00,257.82,258.17,257.51,257.92,5349.0,245.9057,246.2395,245.61,246.0011,5349.0
2023-02-08 11:05:00,257.86,258.05,257.63,257.88,9701.0,245.9438,246.1251,245.7245,245.9629,9701.0
2023-02-08 11:10:00,257.81,257.94,257.68,257.76,10780.0,245.8962,246.0201,245.7722,245.8485,10780.0
2023-02-08 11:15:00,257.79,258.39,257.64,258.31,5382.0,245.8771,246.4494,245.734,246.373,5382.0
2023-02-08 11:20:00,258.33,258.43,257.83,257.85,5552.0,246.3921,246.4875,245.9152,245.9343,5552.0
2023-02-08 11:25:00,257.79,257.84,257.36,257.65,12985.0,245.8771,245.9248,245.467,245.7435,12985.0
2023-02-08 11:30:00,257.62,258.04,257.36,257.36,6727.0,245.7149,246.1155,245.467,245.467,6727.0
2023-02-08 11:35:00,257.38,258.1,257.38,257.97,6694.0,245.486,246.1728,245.486,246.0488,6694.0
2023-02-08 11:40:00,257.8,257.94,257.71,257.83,4564.0,245.8866,246.0201,245.8008,245.9152,4564.0
2023-02-08 11:45:00,257.84,257.99,257.27,257.4,2882.0,245.9248,246.0678,245.3811,245.5051,2882.0
2023-02-08 11:50:00,257.36,257.8,257.36,257.79,4559.0,245.467,245.8866,245.467,245.8771,4559.0
2023-02-08 11:55:00,257.72,258.09,257.71,258.03,1707.0,245.8103,246.1632,245.8008,246.106,1707.0
2023-02-08 12:00:00,257.96,258.02,257.66,257.67,2612.0,246.0392,246.0965,245.7531,245.7626,2612.0
2023-02-08 12:05:00,257.6,257.82,257.45,257.81,4469.0,245.6959,245.9057,245.5528,245.8962,4469.0
2023-02-08 12:10:00,257.91,258.27,257.84,257.89,10419.0,245.9915,246.3349,245.9248,245.9725,10419.0
2023-02-08 12:15:00,257.77,257.93,257.61,257.81,9064.0,245.858,246.0106,245.7054,245.8962,9064.0
2023-02-08 12:20:00,257.73,258.15,257.71,257.91,4720.0,245.8199,246.2204,245.8008,245.9915,4720.0
2023-02-08 12:25:00,257.79,257.79,257.46,257.78,4141.0,245.8771,245.8771,245.5623,245.8675,4141.0
2023-02-08 12:30:00,257.7,258.03,257.51,257.55,5182.0,245.7912,246.106,245.61,245.6482,5182.0
2023-02-08 12:35:00,257.56,257.9,257.5,257.56,3653.0,245.6577,245.982,245.6005,245.6577,3653.0
2023-02-08 12:40:00,257.57,257.61,257.1,257.34,5593.0,245.6672,245.7054,245.219,245.4479,5593.0
2023-02-08 12:45:00,257.38,257.76,257.38,257.7,2961.0,245.486,245.8485,245.486,245.7912,2961.0
2023-02-08 12:50:00,257.73,257.93,257.72,257.72,3900.0,245.8199,246.0106,245.8103,245.8103,3900.0
2023-02-08 12:55:00,257.73,257.74,257.4,257.61,6829.0,245.8199,245.8294,245.5051,245.7054,6829.0
2023-02-08 13:00:00,257.61,257.97,257.5,257.9,3555.0,245.7054,246.0488,245.6005,245.982,3555.0
2023-02-08 13:05:00,257.9,258.47,257.65,258.36,7969.0,245.982,246.5257,245.7435,246.4207,7969.0
2023-02-08 13:10:00,258.35,258.47,258.2,258.35,5150.0,246.4112,246.5257,246.2681,246.4112,5150.0
2023-02-08 13:15:00,258.31,258.46,258.21,258.4,5739.0,246.373,246.5161,246.2777,246.4589,5739.0
2023-02-08 13:20:00,258.38,258.57,258.35,258.48,5376.0,246.4398,246.621,246.4112,246.5352,5376.0
2023-02-08 13:25:00,258.42,258.48,258.02,258.05,7896.0,246.478,246.5352,246.0965,246.1251,7896.0
2023-02-08 13:30:00,258.02,258.02,257.8,257.86,4108.0,246.0965,246.0965,245.8866,245.9438,4108.0
2023-02-08 13:35:00,257.71,258.3,257.62,258.0,7697.0,245.8008,246.3635,245.7149,246.0774,7697.0
2023-02-08 13:40:00,257.95,258.26,257.95,257.98,4366.0,246.0297,246.3254,246.0297,246.0583,4366.0
2023-02-08 13:45:00,257.91,257.98,257.75,257.84,7154.0,245.9915,246.0583,245.8389,245.9248,7154.0
2023-02-08 13:50:00,257.88,257.98,257.67,257.68,3738.0,245.9629,246.0583,245.7626,245.7722,3738.0
2023-02-08 13:55:00,257.71,258.4,257.71,258.4,7525.0,245.8008,246.4589,245.8008,246.4589,7525.0
2023-02-08 14:00:00,258.4,258.4,257.84,258.04,5701.0,246.4589,246.4589,245.9248,246.1155,5701.0
2023-02-08 14:05:00,258.03,258.14,257.78,257.93,3135.0,246.106,246.2109,245.8675,246.0106,3135.0
2023-02-08 14:10:00,257.97,258.42,257.97,258.36,4842.0,246.0488,246.478,246.0488,246.4207,4842.0
2023-02-08 14:15:00,258.31,258.53,258.16,258.29,9796.0,246.373,246.5829,246.23,246.354,9796.0
2023-02-08 14:20:00,258.31,258.36,258.14,258.3,4771.0,246.373,246.4207,246.2109,246.3635,4771.0
2023-02-08 14:25:00,258.23,258.27,257.88,257.9,5079.0,246.2967,246.3349,245.9629,245.982,5079.0
2023-02-08 14:30:00,257.98,258.22,257.98,258.12,5657.0,246.0583,246.2872,246.0583,246.1918,5657.0
2023-02-08 14:35:00,258.23,258.69,258.15,258.69,8501.0,246.2967,246.7355,246.2204,246.7355,8501.0
2023-02-08 14:40:00,258.68,258.84,258.26,258.7,9849.0,246.726,246.8786,246.3254,246.745,9849.0
2023-02-08 14:45:00,258.77,258.77,258.49,258.59,9823.0,246.8118,246.8118,246.5447,246.6401,9823.0
2023-02-08 14:50:00,258.59,259.08,258.58,259.03,6018.0,246.6401,247.1075,246.6306,247.0598,6018.0
2023-02-08 14:55:00,258.99,259.71,258.94,259.52,6825.0,247.0216,247.7084,246.9739,247.5271,6825.0
2023-02-08 15:00:00,259.47,259.54,259.08,259.38,9251.0,247.4794,247.5462,247.1075,247.3936,9251.0
2023-02-08 15:05:00,259.38,259.49,259.09,259.49,8427.0,247.3936,247.4985,247.117,247.4985,8427.0
2023-02-08 15:10:00,259.53,259.56,259.16,259.16,7208.0,247.5367,247.5653,247.1838,247.1838,7208.0
2023-02-08 15:15:00,259.28,259.4,258.7,258.79,9488.0,247.2982,247.4127,246.745,246.8309,9488.0
2023-02-08 15:20:00,258.82,259.05,258.68,258.97,6463.0,246.8595,247.0789,246.726,247.0026,6463.0
2023-02-08 15:25:00,258.9,259.01,258.69,258.85,5519.0,246.9358,247.0407,246.7355,246.8881,5519.0
2023-02-08 15:30:00,258.85,259.37,258.76,259.25,22451.0,246.8881,247.3841,246.8023,247.2696,22451.0
2023-02-08 15:35:00,259.26,259.67,259.26,259.56,6911.0,247.2791,247.6702,247.2791,247.5653,6911.0
2023-02-08 15:40:00,259.56,259.86,259.45,259.73,15718.0,247.5653,247.8514,247.4604,247.7274,15718.0
2023-02-08 15:45:00,259.67,259.69,259.36,259.38,20157.0,247.6702,247.6893,247.3745,247.3936,20157.0
2023-02-08 15:50:00,259.44,259.79,259.32,259.49,33186.0,247.4508,247.7847,247.3364,247.4985,33186.0
2023-02-08 15:55:00,259.53,259.65,259.19,259.26,62413.0,247.5367,247.6511,247.2124,247.2791,62413.0
2023-02-09 09:30:00,262.27,262.81,260.48,262.0,42897.0,250.1501,250.6651,248.4428,249.8925,42897.0
2023-02-09 09:35:00,262.18,262.45,260.87,261.15,5889.0,250.0642,250.3217,248.8147,249.0818,5889.0
2023-02-09 09:40:00,260.97,261.93,260.54,260.9,15276.0,248.9101,249.8258,248.5,248.8434,15276.0
2023-02-09 09:45:00,260.78,261.57,260.5,261.26,26616.0,248.7289,249.4824,248.4618,249.1867,26616.0
2023-02-09 09:50:00,261.27,261.48,260.51,260.56,20099.0,249.1963,249.3966,248.4714,248.5191,20099.0
2023-02-09 09:55:00,260.47,261.15,260.29,260.67,16008.0,248.4332,249.0818,248.2616,248.624,16008.0
2023-02-09 10:00:00,260.67,260.67,259.65,259.65,26462.0,248.624,248.624,247.6511,247.6511,26462.0
2023-02-09 10:05:00,259.77,259.92,259.44,259.54,7765.0,247.7656,247.9086,247.4508,247.5462,7765.0
2023-02-09 10:10:00,259.4,259.56,258.9,258.9,6486.0,247.4127,247.5653,246.9358,246.9358,6486.0
2023-02-09 10:15:00,259.01,259.18,258.14,258.14,10219.0,247.0407,247.2028,246.2109,246.2109,10219.0
2023-02-09 10:20:00,258.23,258.28,257.55,258.02,11761.0,246.2967,246.3444,245.6482,246.0965,11761.0
2023-02-09 10:25:00,258.0,258.0,257.23,257.31,13237.0,246.0774,246.0774,245.343,245.4193,13237.0
2023-02-09 10:30:00,257.05,257.42,256.87,257.18,13610.0,245.1713,245.5242,244.9996,245.2953,13610.0
2023-02-09 10:35:00,257.18,257.8,257.18,257.5,9860.0,245.2953,245.8866,245.2953,245.6005,9860.0
2023-02-09 10:40:00,257.48,258.2,257.39,257.54,21246.0,245.5814,246.2681,245.4956,245.6386,21246.0
2023-02-09 10:45:00,257.55,257.94,257.37,257.89,11345.0,245.6482,246.0201,245.4765,245.9725,11345.0
2023-02-09 10:50:00,257.85,258.08,257.73,257.99,5207.0,245.9343,246.1537,245.8199,246.0678,5207.0
2023-02-09 10:55:00,257.82,258.19,257.67,258.11,7916.0,245.9057,246.2586,245.7626,246.1823,7916.0
2023-02-09 11:00:00,258.11,258.11,257.5,257.82,6502.0,246.1823,246.1823,245.6005,245.9057,6502.0
2023-02-09 11:05:00,258.0,258.0,257.49,257.57,8891.0,246.0774,246.0774,245.5909,245.6672,8891.0
2023-02-09 11:10:00,257.55,257.71,257.42,257.52,7640.0,245.6482,245.8008,245.5242,245.6196,7640.0
2023-02-09 11:15:00,257.56,257.56,256.69,257.01,14258.0,245.6577,245.6577,244.8279,245.1331,14258.0
2023-02-09 11:20:00,256.82,256.82,256.19,256.29,10874.0,244.9519,244.9519,244.351,244.4464,10874.0
2023-02-09 11:25:00,256.31,256.68,256.17,256.45,8783.0,244.4655,244.8184,244.3319,244.599,8783.0
2023-02-09 11:30:00,256.53,256.72,256.27,256.32,32944.0,244.6753,244.8565,244.4273,244.475,32944.0
2023-02-09 11:35:00,256.2,256.53,256.2,256.53,4526.0,244.3606,244.6753,244.3606,244.6753,4526.0
2023-02-09 11:40:00,256.7,256.73,256.44,256.73,9536.0,244.8375,244.8661,244.5895,244.8661,9536.0
2023-02-09 11:45:00,256.74,256.82,256.19,256.24,9816.0,244.8756,244.9519,244.351,244.3987,9816.0
2023-02-09 11:50:00,256.25,256.48,256.12,256.12,6180.0,244.4082,244.6276,244.2843,244.2843,6180.0
2023-02-09 11:55:00,256.03,256.23,255.81,256.2,10821.0,244.1984,244.3892,243.9886,244.3606,10821.0
2023-02-09 12:00:00,256.28,256.74,256.2,256.68,39235.0,244.4369,244.8756,244.3606,244.8184,39235.0
2023-02-09 12:05:00,256.69,257.19,256.69,256.89,7021.0,244.8279,245.3048,244.8279,245.0187,7021.0
2023-02-09 12:10:00,257.0,257.12,256.83,257.03,27424.0,245.1236,245.238,244.9614,245.1522,27424.0
2023-02-09 12:15:00,257.04,257.18,256.87,257.11,6348.0,245.1617,245.2953,244.9996,245.2285,6348.0
2023-02-09 12:20:00,257.03,257.08,256.4,256.69,10444.0,245.1522,245.1999,244.5513,244.8279,10444.0
2023-02-09 12:25:00,256.71,257.02,256.07,256.15,9635.0,244.847,245.1427,244.2366,244.3129,9635.0
2023-02-09 12:30:00,256.09,256.41,256.0,256.13,6498.0,244.2556,244.5609,244.1698,244.2938,6498.0
2023-02-09 12:35:00,256.13,256.22,255.48,255.72,8087.0,244.2938,244.3796,243.6738,243.9027,8087.0
2023-02-09 12:40:00,255.62,255.91,255.51,255.9,17540.0,243.8074,244.084,243.7024,244.0744,17540.0
2023-02-09 12:45:00,255.84,256.02,255.06,255.34,7458.0,244.0172,244.1889,243.2732,243.5403,7458.0
2023-02-09 12:50:00,255.26,256.12,255.21,256.12,9124.0,243.464,244.2843,243.4163,244.2843,9124.0
2023-02-09 12:55:00,256.04,256.39,255.96,256.22,24727.0,244.208,244.5418,244.1316,244.3796,24727.0
2023-02-09 13:00:00,256.2,256.22,255.52,255.93,11524.0,244.3606,244.3796,243.712,244.103,11524.0
2023-02-09 13:05:00,255.95,256.18,255.77,255.78,12013.0,244.1221,244.3415,243.9504,243.96,12013.0
2023-02-09 13:10:00,256.0,256.03,255.79,255.97,10839.0,244.1698,244.1984,243.9695,244.1412,10839.0
2023-02-09 13:15:00,256.03,256.06,255.78,255.79,7414.0,244.1984,244.227,243.96,243.9695,7414.0
2023-02-09 13:20:00,255.93,256.08,255.5,255.52,10677.0,244.103,244.2461,243.6929,243.712,10677.0
2023-02-09 13:25:00,255.58,255.84,255.5,255.51,5601.0,243.7692,244.0172,243.6929,243.7024,5601.0
2023-02-09 13:30:00,255.36,255.75,255.36,255.54,7272.0,243.5594,243.9314,243.5594,243.7311,7272.0
2023-02-09 13:35:00,255.55,255.55,255.18,255.19,5910.0,243.7406,243.7406,243.3877,243.3972,5910.0
2023-02-09 13:40:00,255.15,255.15,254.66,254.98,11960.0,243.3591,243.3591,242.8917,243.1969,11960.0
2023-02-09 13:45:00,254.88,255.32,254.77,255.25,12129.0,243.1016,243.5212,242.9966,243.4545,12129.0
2023-02-09 13:50:00,255.16,255.37,254.92,255.03,7213.0,243.3686,243.5689,243.1397,243.2446,7213.0
2023-02-09 13:55:00,255.09,255.1,254.84,254.98,4942.0,243.3019,243.3114,243.0634,243.1969,4942.0
2023-02-09 14:00:00,255.02,255.14,254.67,254.77,7443.0,243.2351,243.3495,242.9013,242.9966,7443.0
2023-02-09 14:05:00,254.73,255.04,254.72,255.01,7418.0,242.9585,243.2542,242.949,243.2255,7418.0
2023-02-09 14:10:00,254.98,255.06,254.89,255.05,8370.0,243.1969,243.2732,243.1111,243.2637,8370.0
2023-02-09 14:15:00,255.1,255.22,254.71,254.72,8793.0,243.3114,243.4258,242.9394,242.949,8793.0
2023-02-09 14:20:00,254.91,255.07,254.62,254.67,7217.0,243.1302,243.2828,242.8536,242.9013,7217.0
2023-02-09 14:25:00,254.82,255.0,254.78,254.8,9818.0,243.0443,243.216,243.0062,243.0253,9818.0
2023-02-09 14:30:00,254.79,254.95,254.62,254.74,8397.0,243.0157,243.1683,242.8536,242.968,8397.0
2023-02-09 14:35:00,254.6,254.74,254.43,254.51,13099.0,242.8345,242.968,242.6724,242.7487,13099.0
2023-02-09 14:40:00,254.57,255.19,254.55,255.03,5438.0,242.8059,243.3972,242.7868,243.2446,5438.0
2023-02-09 14:45:00,255.02,255.17,254.85,255.06,8811.0,243.2351,243.3782,243.0729,243.2732,8811.0
2023-02-09 14:50:00,255.07,255.07,254.72,254.72,4178.0,243.2828,243.2828,242.949,242.949,4178.0
2023-02-09 14:55:00,254.82,254.91,254.68,254.74,7251.0,243.0443,243.1302,242.9108,242.968,7251.0
2023-02-09 15:00:00,254.79,254.79,254.18,254.24,8881.0,243.0157,243.0157,242.4339,242.4911,8881.0
2023-02-09 15:05:00,254.12,254.41,253.93,254.33,13019.0,242.3767,242.6533,242.1955,242.577,13019.0
2023-02-09 15:10:00,254.33,254.33,253.54,253.65,8070.0,242.577,242.577,241.8235,241.9284,8070.0
2023-02-09 15:15:00,253.57,253.71,253.45,253.66,15603.0,241.8521,241.9856,241.7376,241.9379,15603.0
2023-02-09 15:20:00,253.62,253.83,253.25,253.25,8439.0,241.8998,242.1001,241.5469,241.5469,8439.0
2023-02-09 15:25:00,253.25,253.3,252.88,253.04,26419.0,241.5469,241.5946,241.194,241.3466,26419.0
2023-02-09 15:30:00,252.99,253.04,252.65,252.91,16796.0,241.2989,241.3466,240.9746,241.2226,16796.0
2023-02-09 15:35:00,252.89,253.17,252.73,253.15,24278.0,241.2035,241.4706,241.0509,241.4515,24278.0
2023-02-09 15:40:00,253.13,253.25,252.9,253.2,36605.0,241.4324,241.5469,241.2131,241.4992,36605.0
2023-02-09 15:45:00,253.18,253.24,252.7,252.75,36409.0,241.4801,241.5373,241.0223,241.07,36409.0
2023-02-09 15:50:00,252.72,253.7,252.72,253.31,80434.0,241.0414,241.9761,241.0414,241.6041,80434.0
2023-02-09 15:55:00,253.26,253.27,252.49,252.62,154878.0,241.5564,241.566,240.822,240.946,154878.0
2023-02-10 09:30:00,248.17,250.6,247.56,247.97,63052.0,236.7016,239.0193,236.1198,236.5109,63052.0
2023-02-10 09:35:00,247.78,248.74,246.95,247.84,22783.0,236.3297,237.2453,235.538,236.3869,22783.0
2023-02-10 09:40:00,247.79,248.09,247.39,247.5,18156.0,236.3392,236.6253,235.9577,236.0626,18156.0
2023-02-10 09:45:00,247.51,248.26,247.07,247.72,54893.0,236.0721,236.7875,235.6525,236.2724,54893.0
2023-02-10 09:50:00,247.73,248.34,247.44,247.88,33252.0,236.282,236.8638,236.0054,236.425,33252.0
2023-02-10 09:55:00,247.98,248.44,247.94,248.06,41122.0,236.5204,236.9592,236.4823,236.5967,41122.0
2023-02-10 10:00:00,248.09,248.09,246.54,247.06,44848.0,236.6253,236.6253,235.147,235.6429,44848.0
2023-02-10 10:05:00,247.07,248.1,247.07,248.04,33329.0,235.6525,236.6349,235.6525,236.5776,33329.0
2023-02-10 10:10:00,248.04,248.64,248.04,248.16,77385.0,236.5776,237.1499,236.5776,236.6921,77385.0
2023-02-10 10:15:00,248.19,249.76,247.87,249.3,49614.0,236.7207,238.2182,236.4155,237.7794,49614.0
2023-02-10 10:20:00,249.4,249.57,248.48,248.6,57806.0,237.8748,238.0369,236.9973,237.1118,57806.0
2023-02-10 10:25:00,248.55,248.95,248.33,248.88,26945.0,237.0641,237.4456,236.8542,237.3788,26945.0
2023-02-10 10:30:00,248.94,249.19,248.8,249.0,53925.0,237.4361,237.6745,237.3025,237.4933,53925.0
2023-02-10 10:35:00,249.0,249.85,248.9,249.17,90169.0,237.4933,238.304,237.3979,237.6554,90169.0
2023-02-10 10:40:00,249.11,250.11,249.06,249.63,41533.0,237.5982,238.552,237.5505,238.0942,41533.0
2023-02-10 10:45:00,249.53,249.6,248.96,249.5,12179.0,237.9988,238.0656,237.4551,237.9702,12179.0
2023-02-10 10:50:00,249.52,249.52,248.59,248.86,17905.0,237.9893,237.9893,237.1022,237.3598,17905.0
2023-02-10 10:55:00,249.0,249.0,248.26,248.71,15386.0,237.4933,237.4933,236.7875,237.2167,15386.0
2023-02-10 11:00:00,248.72,248.85,248.55,248.75,13677.0,237.2262,237.3502,237.0641,237.2548,13677.0
2023-02-10 11:05:00,248.86,249.0,248.64,248.72,28937.0,237.3598,237.4933,237.1499,237.2262,28937.0
2023-02-10 11:10:00,248.72,248.86,248.1,248.6,17027.0,237.2262,237.3598,236.6349,237.1118,17027.0
2023-02-10 11:15:00,248.67,248.95,248.51,248.91,15908.0,237.1785,237.4456,237.0259,237.4074,15908.0
2023-02-10 11:20:00,248.88,249.0,248.78,248.92,12393.0,237.3788,237.4933,237.2834,237.417,12393.0
2023-02-10 11:25:00,248.85,249.0,248.48,248.52,13934.0,237.3502,237.4933,236.9973,237.0355,13934.0
2023-02-10 11:30:00,248.58,248.73,248.3,248.6,20683.0,237.0927,237.2358,236.8256,237.1118,20683.0
2023-02-10 11:35:00,248.6,248.82,248.48,248.49,15033.0,237.1118,237.3216,236.9973,237.0068,15033.0
2023-02-10 11:40:00,248.49,248.6,248.29,248.44,14161.0,237.0068,237.1118,236.8161,236.9592,14161.0
2023-02-10 11:45:00,248.37,248.64,248.32,248.63,12205.0,236.8924,237.1499,236.8447,237.1404,12205.0
2023-02-10 11:50:00,248.64,248.71,248.51,248.59,10276.0,237.1499,237.2167,237.0259,237.1022,10276.0
2023-02-10 11:55:00,248.56,248.57,248.19,248.36,13541.0,237.0736,237.0832,236.7207,236.8829,13541.0
2023-02-10 12:00:00,248.3,248.32,247.79,247.95,9419.0,236.8256,236.8447,236.3392,236.4918,9419.0
2023-02-10 12:05:00,248.02,248.16,247.96,248.11,9709.0,236.5586,236.6921,236.5013,236.6444,9709.0
2023-02-10 12:10:00,248.16,248.45,248.16,248.35,10074.0,236.6921,236.9687,236.6921,236.8733,10074.0
2023-02-10 12:15:00,248.31,248.31,247.74,248.01,10454.0,236.8352,236.8352,236.2915,236.549,10454.0
2023-02-10 12:20:00,248.1,248.35,248.1,248.11,8277.0,236.6349,236.8733,236.6349,236.6444,8277.0
2023-02-10 12:25:00,248.11,248.3,247.82,248.15,6540.0,236.6444,236.8256,236.3678,236.6826,6540.0
2023-02-10 12:30:00,248.2,248.78,248.08,248.76,52461.0,236.7303,237.2834,236.6158,237.2644,52461.0
2023-02-10 12:35:00,248.74,249.59,248.58,249.14,24033.0,237.2453,238.056,237.0927,237.6268,24033.0
2023-02-10 12:40:00,249.21,249.9,249.21,249.83,15781.0,237.6936,238.3517,237.6936,238.2849,15781.0
2023-02-10 12:45:00,249.78,250.47,249.64,250.0,49667.0,238.2372,238.8953,238.1037,238.4471,49667.0
2023-02-10 12:50:00,249.9,249.99,249.49,249.64,10386.0,238.3517,238.4375,237.9606,238.1037,10386.0
2023-02-10 12:55:00,249.6,249.81,249.56,249.81,7403.0,238.0656,238.2658,238.0274,238.2658,7403.0
2023-02-10 13:00:00,249.84,250.43,249.83,250.37,7349.0,238.2945,238.8572,238.2849,238.8,7349.0
2023-02-10 13:05:00,250.34,250.85,250.25,250.78,11678.0,238.7714,239.2578,238.6855,239.191,11678.0
2023-02-10 13:10:00,250.76,251.19,250.72,251.1,6951.0,239.1719,239.5821,239.1338,239.4962,6951.0
2023-02-10 13:15:00,251.15,251.5,251.08,251.42,10466.0,239.5439,239.8778,239.4772,239.8014,10466.0
2023-02-10 13:20:00,251.49,252.15,251.43,251.9,11729.0,239.8682,240.4977,239.811,240.2593,11729.0
2023-02-10 13:25:00,251.87,251.92,251.53,251.53,10578.0,240.2307,240.2783,239.9064,239.9064,10578.0
2023-02-10 13:30:00,251.49,251.51,251.19,251.42,4023.0,239.8682,239.8873,239.5821,239.8014,4023.0
2023-02-10 13:35:00,251.43,251.5,250.93,251.07,27704.0,239.811,239.8778,239.3341,239.4676,27704.0
2023-02-10 13:40:00,251.06,251.13,250.81,250.88,19001.0,239.4581,239.5249,239.2196,239.2864,19001.0
2023-02-10 13:45:00,250.77,251.05,250.5,250.5,11667.0,239.1815,239.4485,238.924,238.924,11667.0
2023-02-10 13:50:00,250.34,250.57,250.06,250.19,10379.0,238.7714,238.9907,238.5043,238.6283,10379.0
2023-02-10 13:55:00,250.08,250.08,249.61,249.86,12212.0,238.5234,238.5234,238.0751,238.3135,12212.0
2023-02-10 14:00:00,249.84,249.93,249.36,249.49,9304.0,238.2945,238.3803,237.8366,237.9606,9304.0
2023-02-10 14:05:00,249.5,249.53,249.14,249.45,5271.0,237.9702,237.9988,237.6268,237.9225,5271.0
2023-02-10 14:10:00,249.48,250.03,249.48,249.95,7522.0,237.9511,238.4757,237.9511,238.3994,7522.0
2023-02-10 14:15:00,250.03,250.03,249.73,249.98,11428.0,238.4757,238.4757,238.1895,238.428,11428.0
2023-02-10 14:20:00,249.95,250.02,249.83,249.98,6036.0,238.3994,238.4661,238.2849,238.428,6036.0
2023-02-10 14:25:00,250.0,250.04,249.76,249.87,7585.0,238.4471,238.4852,238.2182,238.3231,7585.0
2023-02-10 14:30:00,250.0,250.06,249.76,250.04,9439.0,238.4471,238.5043,238.2182,238.4852,9439.0
2023-02-10 14:35:00,249.98,250.04,249.8,249.91,11013.0,238.428,238.4852,238.2563,238.3612,11013.0
2023-02-10 14:40:00,249.91,250.01,249.65,249.97,8209.0,238.3612,238.4566,238.1132,238.4185,8209.0
2023-02-10 14:45:00,249.96,250.08,249.74,249.99,22225.0,238.4089,238.5234,238.1991,238.4375,22225.0
2023-02-10 14:50:00,249.92,250.18,249.82,250.11,38702.0,238.3708,238.6188,238.2754,238.552,38702.0
2023-02-10 14:55:00,250.06,250.22,249.79,250.0,22672.0,238.5043,238.6569,238.2468,238.4471,22672.0
2023-02-10 15:00:00,250.0,250.25,249.89,250.09,34280.0,238.4471,238.6855,238.3422,238.5329,34280.0
2023-02-10 15:05:00,250.09,250.1,249.67,249.67,10218.0,238.5329,238.5424,238.1323,238.1323,10218.0
2023-02-10 15:10:00,249.71,249.98,249.6,249.81,5944.0,238.1705,238.428,238.0656,238.2658,5944.0
2023-02-10 15:15:00,249.78,249.84,249.31,249.51,13042.0,238.2372,238.2945,237.789,237.9797,13042.0
2023-02-10 15:20:00,249.42,249.72,249.39,249.6,9469.0,237.8939,238.18,237.8653,238.0656,9469.0
2023-02-10 15:25:00,249.65,250.02,249.54,249.78,11568.0,238.1132,238.4661,238.0083,238.2372,11568.0
2023-02-10 15:30:00,249.81,250.05,249.76,249.89,19404.0,238.2658,238.4948,238.2182,238.3422,19404.0
2023-02-10 15:35:00,249.86,249.9,249.65,249.78,29886.0,238.3135,238.3517,238.1132,238.2372,29886.0
2023-02-10 15:40:00,249.81,249.95,249.71,249.81,66933.0,238.2658,238.3994,238.1705,238.2658,66933.0
2023-02-10 15:45:00,249.84,249.99,249.65,249.8,89069.0,238.2945,238.4375,238.1132,238.2563,89069.0
2023-02-10 15:50:00,249.8,250.46,249.72,250.07,145779.0,238.2563,238.8858,238.18,238.5138,145779.0
2023-02-10 15:55:00,250.12,250.37,249.84,250.28,200780.0,238.5615,238.8,238.2945,238.7141,200780.0
2023-02-13 09:30:00,253.37,253.65,252.09,252.53,38846.0,241.6613,241.9284,240.4405,240.8602,38846.0
2023-02-13 09:35:00,252.64,252.7,251.53,251.76,12424.0,240.9651,241.0223,239.9064,240.1257,12424.0
2023-02-13 09:40:00,251.76,253.6,251.75,253.08,49546.0,240.1257,241.8807,240.1162,241.3847,49546.0
2023-02-13 09:45:00,253.08,253.48,252.78,253.24,34145.0,241.3847,241.7663,241.0986,241.5373,34145.0
2023-02-13 09:50:00,253.21,253.51,252.64,253.28,35466.0,241.5087,241.7949,240.9651,241.5755,35466.0
2023-02-13 09:55:00,253.14,253.34,253.0,253.01,9517.0,241.442,241.6327,241.3084,241.318,9517.0
2023-02-13 10:00:00,253.08,253.24,252.5,252.57,7493.0,241.3847,241.5373,240.8315,240.8983,7493.0
2023-02-13 10:05:00,252.55,252.83,252.32,252.4,6124.0,240.8792,241.1463,240.6599,240.7362,6124.0
2023-02-13 10:10:00,252.51,253.03,252.48,252.89,5471.0,240.8411,241.337,240.8125,241.2035,5471.0
2023-02-13 10:15:00,252.82,253.47,252.82,253.02,11900.0,241.1368,241.7567,241.1368,241.3275,11900.0
2023-02-13 10:20:00,253.12,253.19,252.91,253.07,4036.0,241.4229,241.4897,241.2226,241.3752,4036.0
2023-02-13 10:25:00,253.14,253.56,253.14,253.45,7032.0,241.442,241.8426,241.442,241.7376,7032.0
2023-02-13 10:30:00,253.41,253.57,253.24,253.39,17199.0,241.6995,241.8521,241.5373,241.6804,17199.0
2023-02-13 10:35:00,253.46,253.63,253.37,253.47,17344.0,241.7472,241.9093,241.6613,241.7567,17344.0
2023-02-13 10:40:00,253.46,254.46,253.46,254.35,10495.0,241.7472,242.701,241.7472,242.596,10495.0
2023-02-13 10:45:00,254.34,255.98,254.29,255.45,23300.0,242.5865,244.1507,242.5388,243.6452,23300.0
2023-02-13 10:50:00,255.62,255.81,254.72,254.78,26501.0,243.8074,243.9886,242.949,243.0062,26501.0
2023-02-13 10:55:00,254.69,255.04,254.51,254.78,14535.0,242.9203,243.2542,242.7487,243.0062,14535.0
2023-02-13 11:00:00,254.93,255.02,254.66,254.8,10052.0,243.1492,243.2351,242.8917,243.0253,10052.0
2023-02-13 11:05:00,254.72,254.82,254.4,254.58,13740.0,242.949,243.0443,242.6437,242.8154,13740.0
2023-02-13 11:10:00,254.57,254.79,254.42,254.72,10928.0,242.8059,243.0157,242.6628,242.949,10928.0
2023-02-13 11:15:00,254.76,255.02,254.32,254.56,33125.0,242.9871,243.2351,242.5674,242.7963,33125.0
2023-02-13 11:20:00,254.52,254.65,254.3,254.41,10247.0,242.7582,242.8822,242.5484,242.6533,10247.0
2023-02-13 11:25:00,254.46,254.61,254.26,254.59,11127.0,242.701,242.844,242.5102,242.825,11127.0
2023-02-13 11:30:00,254.59,254.63,254.14,254.21,6347.0,242.825,242.8631,242.3958,242.4625,6347.0
2023-02-13 11:35:00,254.14,254.65,254.14,254.55,7516.0,242.3958,242.8822,242.3958,242.7868,7516.0
2023-02-13 11:40:00,254.56,254.57,254.13,254.52,13244.0,242.7963,242.8059,242.3862,242.7582,13244.0
2023-02-13 11:45:00,254.54,254.71,254.53,254.62,9699.0,242.7773,242.9394,242.7677,242.8536,9699.0
2023-02-13 11:50:00,254.49,254.51,254.23,254.26,3700.0,242.7296,242.7487,242.4816,242.5102,3700.0
2023-02-13 11:55:00,254.33,254.37,254.12,254.25,11273.0,242.577,242.6151,242.3767,242.5007,11273.0
2023-02-13 12:00:00,254.25,254.41,254.15,254.17,8985.0,242.5007,242.6533,242.4053,242.4244,8985.0
2023-02-13 12:05:00,254.17,254.29,253.96,254.04,13405.0,242.4244,242.5388,242.2241,242.3004,13405.0
2023-02-13 12:10:00,253.95,254.11,253.78,253.89,7353.0,242.2145,242.3671,242.0524,242.1573,7353.0
2023-02-13 12:15:00,253.96,254.18,253.78,253.84,7843.0,242.2241,242.4339,242.0524,242.1096,7843.0
2023-02-13 12:20:00,253.91,253.91,253.22,253.64,33691.0,242.1764,242.1764,241.5183,241.9189,33691.0
2023-02-13 12:25:00,253.59,253.78,253.39,253.6,16653.0,241.8712,242.0524,241.6804,241.8807,16653.0
2023-02-13 12:30:00,253.69,253.77,253.55,253.61,8533.0,241.9665,242.0429,241.833,241.8902,8533.0
2023-02-13 12:35:00,253.59,253.71,253.47,253.66,10098.0,241.8712,241.9856,241.7567,241.9379,10098.0
2023-02-13 12:40:00,253.71,253.87,253.59,253.77,14228.0,241.9856,242.1382,241.8712,242.0429,14228.0
2023-02-13 12:45:00,253.77,254.02,253.63,254.0,20119.0,242.0429,242.2813,241.9093,242.2622,20119.0
2023-02-13 12:50:00,254.0,254.64,253.94,254.48,45933.0,242.2622,242.8726,242.205,242.72,45933.0
2023-02-13 12:55:00,254.42,254.46,254.18,254.36,5244.0,242.6628,242.701,242.4339,242.6056,5244.0
2023-02-13 13:00:00,254.21,254.36,253.93,253.99,8181.0,242.4625,242.6056,242.1955,242.2527,8181.0
2023-02-13 13:05:00,253.97,254.09,253.89,253.98,4706.0,242.2336,242.3481,242.1573,242.2431,4706.0
2023-02-13 13:10:00,254.01,254.22,253.87,254.16,5242.0,242.2718,242.4721,242.1382,242.4148,5242.0
2023-02-13 13:15:00,254.2,254.2,253.93,254.02,23053.0,242.453,242.453,242.1955,242.2813,23053.0
2023-02-13 13:20:00,254.03,254.04,253.81,253.84,10975.0,242.2908,242.3004,242.081,242.1096,10975.0
2023-02-13 13:25:00,253.85,254.19,253.85,254.04,10486.0,242.1192,242.4434,242.1192,242.3004,10486.0
2023-02-13 13:30:00,254.04,254.09,253.77,253.77,13880.0,242.3004,242.3481,242.0429,242.0429,13880.0
2023-02-13 13:35:00,253.77,253.97,253.74,253.9,7018.0,242.0429,242.2336,242.0142,242.1668,7018.0
2023-02-13 13:40:00,253.92,253.98,253.78,253.81,6567.0,242.1859,242.2431,242.0524,242.081,6567.0
2023-02-13 13:45:00,253.84,254.14,253.84,254.04,10903.0,242.1096,242.3958,242.1096,242.3004,10903.0
2023-02-13 13:50:00,254.06,254.1,253.89,253.89,7552.0,242.3194,242.3576,242.1573,242.1573,7552.0
2023-02-13 13:55:00,253.92,254.06,253.89,253.97,10094.0,242.1859,242.3194,242.1573,242.2336,10094.0
2023-02-13 14:00:00,253.97,254.07,253.89,253.95,6957.0,242.2336,242.329,242.1573,242.2145,6957.0
2023-02-13 14:05:00,253.94,253.95,253.68,253.8,7484.0,242.205,242.2145,241.957,242.0715,7484.0
2023-02-13 14:10:00,253.89,254.03,253.78,253.86,5393.0,242.1573,242.2908,242.0524,242.1287,5393.0
2023-02-13 14:15:00,253.83,253.83,253.66,253.79,7554.0,242.1001,242.1001,241.9379,242.0619,7554.0
2023-02-13 14:20:00,253.78,253.8,253.63,253.75,8398.0,242.0524,242.0715,241.9093,242.0238,8398.0
2023-02-13 14:25:00,253.69,253.78,253.39,253.4,7689.0,241.9665,242.0524,241.6804,241.6899,7689.0
2023-02-13 14:30:00,253.46,253.53,253.33,253.5,9056.0,241.7472,241.8139,241.6232,241.7853,9056.0
2023-02-13 14:35:00,253.43,253.56,253.29,253.45,8663.0,241.7186,241.8426,241.585,241.7376,8663.0
2023-02-13 14:40:00,253.41,253.54,253.36,253.5,5981.0,241.6995,241.8235,241.6518,241.7853,5981.0
2023-02-13 14:45:00,253.53,253.55,253.3,253.46,8793.0,241.8139,241.833,241.5946,241.7472,8793.0
2023-02-13 14:50:00,253.46,253.53,253.43,253.43,7649.0,241.7472,241.8139,241.7186,241.7186,7649.0
2023-02-13 14:55:00,253.47,253.54,253.29,253.45,14580.0,241.7567,241.8235,241.585,241.7376,14580.0
2023-02-13 15:00:00,253.4,253.56,253.25,253.48,14091.0,241.6899,241.8426,241.5469,241.7663,14091.0
2023-02-13 15:05:00,253.44,254.36,253.42,254.36,13793.0,241.7281,242.6056,241.709,242.6056,13793.0
2023-02-13 15:10:00,254.44,254.66,254.44,254.58,5424.0,242.6819,242.8917,242.6819,242.8154,5424.0
2023-02-13 15:15:00,254.64,254.82,254.47,254.66,9042.0,242.8726,243.0443,242.7105,242.8917,9042.0
2023-02-13 15:20:00,254.63,254.85,254.44,254.74,10184.0,242.8631,243.0729,242.6819,242.968,10184.0
2023-02-13 15:25:00,254.81,255.05,254.65,255.01,14550.0,243.0348,243.2637,242.8822,243.2255,14550.0
2023-02-13 15:30:00,255.01,255.42,254.87,255.42,13766.0,243.2255,243.6166,243.092,243.6166,13766.0
2023-02-13 15:35:00,255.4,255.99,255.39,255.92,12518.0,243.5975,244.1603,243.588,244.0935,12518.0
2023-02-13 15:40:00,255.93,256.48,255.93,256.45,21954.0,244.103,244.6276,244.103,244.599,21954.0
2023-02-13 15:45:00,256.43,256.45,255.71,255.71,30439.0,244.5799,244.599,243.8932,243.8932,30439.0
2023-02-13 15:50:00,255.67,255.67,255.29,255.37,48147.0,243.855,243.855,243.4926,243.5689,48147.0
2023-02-13 15:55:00,255.4,255.5,255.0,255.3,131350.0,243.5975,243.6929,243.216,243.5021,131350.0
2023-02-14 09:30:00,254.37,255.36,253.8,255.02,29727.0,242.6151,243.5594,242.0715,243.2351,29727.0
2023-02-14 09:35:00,255.06,255.55,254.9,255.35,3782.0,243.2732,243.7406,243.1206,243.5498,3782.0
2023-02-14 09:40:00,255.01,256.46,255.01,255.97,18915.0,243.2255,244.6085,243.2255,244.1412,18915.0
2023-02-14 09:45:00,256.2,258.0,256.2,257.97,19775.0,244.3606,246.0774,244.3606,246.0488,19775.0
2023-02-14 09:50:00,258.04,258.39,257.34,257.51,76294.0,246.1155,246.4494,245.4479,245.61,76294.0
2023-02-14 09:55:00,257.62,258.32,257.43,257.82,35442.0,245.7149,246.3826,245.5337,245.9057,35442.0
2023-02-14 10:00:00,257.66,258.62,257.5,258.36,25941.0,245.7531,246.6687,245.6005,246.4207,25941.0
2023-02-14 10:05:00,258.44,260.46,258.24,259.96,25914.0,246.497,248.4237,246.3063,247.9468,25914.0
2023-02-14 10:10:00,260.31,261.99,260.13,261.83,25552.0,248.2806,249.883,248.1089,249.7304,25552.0
2023-02-14 10:15:00,261.9,262.26,261.61,261.62,10003.0,249.7971,250.1405,249.5206,249.5301,10003.0
2023-02-14 10:20:00,261.54,261.83,260.91,261.51,14214.0,249.4538,249.7304,248.8529,249.4252,14214.0
2023-02-14 10:25:00,261.5,261.5,259.43,259.43,13916.0,249.4156,249.4156,247.4413,247.4413,13916.0
2023-02-14 10:30:00,259.44,259.52,257.74,257.74,13464.0,247.4508,247.5271,245.8294,245.8294,13464.0
2023-02-14 10:35:00,257.48,257.49,256.38,256.41,7526.0,245.5814,245.5909,244.5322,244.5609,7526.0
2023-02-14 10:40:00,256.28,256.75,255.73,256.75,10370.0,244.4369,244.8851,243.9123,244.8851,10370.0
2023-02-14 10:45:00,256.51,256.51,255.09,256.07,8850.0,244.6562,244.6562,243.3019,244.2366,8850.0
2023-02-14 10:50:00,256.06,256.27,255.21,255.43,9182.0,244.227,244.4273,243.4163,243.6261,9182.0
2023-02-14 10:55:00,255.43,255.89,255.42,255.75,6296.0,243.6261,244.0649,243.6166,243.9314,6296.0
2023-02-14 11:00:00,256.07,256.76,256.07,256.76,8004.0,244.2366,244.8947,244.2366,244.8947,8004.0
2023-02-14 11:05:00,256.56,257.14,256.5,256.5,9945.0,244.7039,245.2571,244.6467,244.6467,9945.0
2023-02-14 11:10:00,256.63,256.78,256.37,256.78,5881.0,244.7707,244.9138,244.5227,244.9138,5881.0
2023-02-14 11:15:00,256.82,257.11,256.62,257.06,4613.0,244.9519,245.2285,244.7611,245.1808,4613.0
2023-02-14 11:20:00,257.05,257.05,256.17,256.55,4100.0,245.1713,245.1713,244.3319,244.6944,4100.0
2023-02-14 11:25:00,256.49,256.49,254.92,255.14,7095.0,244.6372,244.6372,243.1397,243.3495,7095.0
2023-02-14 11:30:00,255.03,255.05,254.14,254.44,10133.0,243.2446,243.2637,242.3958,242.6819,10133.0
2023-02-14 11:35:00,254.53,255.02,254.52,255.0,4172.0,242.7677,243.2351,242.7582,243.216,4172.0
2023-02-14 11:40:00,255.02,255.15,254.33,254.65,7359.0,243.2351,243.3591,242.577,242.8822,7359.0
2023-02-14 11:45:00,254.54,255.36,254.38,255.24,7362.0,242.7773,243.5594,242.6247,243.4449,7362.0
2023-02-14 11:50:00,255.07,255.12,254.54,255.07,5626.0,243.2828,243.3305,242.7773,243.2828,5626.0
2023-02-14 11:55:00,255.01,255.29,254.72,255.23,5971.0,243.2255,243.4926,242.949,243.4354,5971.0
2023-02-14 12:00:00,255.22,255.64,255.01,255.37,5360.0,243.4258,243.8264,243.2255,243.5689,5360.0
2023-02-14 12:05:00,255.34,255.59,255.27,255.4,4824.0,243.5403,243.7787,243.4735,243.5975,4824.0
2023-02-14 12:10:00,255.31,255.8,255.3,255.3,6316.0,243.5117,243.979,243.5021,243.5021,6316.0
2023-02-14 12:15:00,255.23,255.31,254.99,255.21,10323.0,243.4354,243.5117,243.2065,243.4163,10323.0
2023-02-14 12:20:00,255.46,255.83,255.42,255.46,1692.0,243.6548,244.0077,243.6166,243.6548,1692.0
2023-02-14 12:25:00,255.37,255.98,255.36,255.54,3948.0,243.5689,244.1507,243.5594,243.7311,3948.0
2023-02-14 12:30:00,255.39,256.28,255.36,256.28,8922.0,243.588,244.4369,243.5594,244.4369,8922.0
2023-02-14 12:35:00,256.18,256.18,255.53,255.53,4498.0,244.3415,244.3415,243.7215,243.7215,4498.0
2023-02-14 12:40:00,255.59,255.99,255.59,255.69,8030.0,243.7787,244.1603,243.7787,243.8741,8030.0
2023-02-14 12:45:00,255.73,256.08,255.62,255.94,3751.0,243.9123,244.2461,243.8074,244.1126,3751.0
2023-02-14 12:50:00,255.86,255.92,255.58,255.8,4263.0,244.0363,244.0935,243.7692,243.979,4263.0
2023-02-14 12:55:00,255.82,256.24,255.73,256.09,9949.0,243.9981,244.3987,243.9123,244.2556,9949.0
2023-02-14 13:00:00,256.12,257.14,256.12,256.93,8564.0,244.2843,245.2571,244.2843,245.0568,8564.0
2023-02-14 13:05:00,256.98,257.19,256.8,256.83,6995.0,245.1045,245.3048,244.9328,244.9614,6995.0
2023-02-14 13:10:00,256.79,257.03,256.57,257.03,3772.0,244.9233,245.1522,244.7135,245.1522,3772.0
2023-02-14 13:15:00,257.05,257.68,256.91,257.29,7546.0,245.1713,245.7722,245.0377,245.4002,7546.0
2023-02-14 13:20:00,257.11,257.42,256.75,256.75,3258.0,245.2285,245.5242,244.8851,244.8851,3258.0
2023-02-14 13:25:00,256.75,256.85,256.28,256.3,7046.0,244.8851,244.9805,244.4369,244.4559,7046.0
2023-02-14 13:30:00,256.26,256.38,256.06,256.17,10544.0,244.4178,244.5322,244.227,244.3319,10544.0
2023-02-14 13:35:00,256.31,256.46,256.18,256.31,9757.0,244.4655,244.6085,244.3415,244.4655,9757.0
2023-02-14 13:40:00,256.31,256.38,255.86,255.86,8156.0,244.4655,244.5322,244.0363,244.0363,8156.0
2023-02-14 13:45:00,255.73,256.02,255.7,255.71,4237.0,243.9123,244.1889,243.8837,243.8932,4237.0
2023-02-14 13:50:00,255.79,255.87,255.7,255.74,5155.0,243.9695,244.0458,243.8837,243.9218,5155.0
2023-02-14 13:55:00,255.68,255.89,255.59,255.89,7376.0,243.8646,244.0649,243.7787,244.0649,7376.0
2023-02-14 14:00:00,255.81,256.38,255.62,256.12,4751.0,243.9886,244.5322,243.8074,244.2843,4751.0
2023-02-14 14:05:00,256.07,256.08,255.34,255.47,4702.0,244.2366,244.2461,243.5403,243.6643,4702.0
2023-02-14 14:10:00,255.59,256.0,255.59,255.91,3316.0,243.7787,244.1698,243.7787,244.084,3316.0
2023-02-14 14:15:00,256.0,256.35,255.98,256.25,4737.0,244.1698,244.5036,244.1507,244.4082,4737.0
2023-02-14 14:20:00,256.25,256.35,256.11,256.2,7015.0,244.4082,244.5036,244.2747,244.3606,7015.0
2023-02-14 14:25:00,256.08,256.36,256.08,256.26,3394.0,244.2461,244.5132,244.2461,244.4178,3394.0
2023-02-14 14:30:00,256.2,256.43,256.06,256.26,7014.0,244.3606,244.5799,244.227,244.4178,7014.0
2023-02-14 14:35:00,256.36,256.46,256.06,256.06,12237.0,244.5132,244.6085,244.227,244.227,12237.0
2023-02-14 14:40:00,256.07,256.29,255.97,255.98,9363.0,244.2366,244.4464,244.1412,244.1507,9363.0
2023-02-14 14:45:00,255.98,256.13,255.93,255.97,17623.0,244.1507,244.2938,244.103,244.1412,17623.0
2023-02-14 14:50:00,256.02,256.14,255.67,255.72,10651.0,244.1889,244.3033,243.855,243.9027,10651.0
2023-02-14 14:55:00,255.78,256.1,255.78,256.04,11413.0,243.96,244.2652,243.96,244.208,11413.0
2023-02-14 15:00:00,256.1,256.3,255.95,256.18,4650.0,244.2652,244.4559,244.1221,244.3415,4650.0
2023-02-14 15:05:00,256.09,256.09,255.6,255.61,6601.0,244.2556,244.2556,243.7883,243.7978,6601.0
2023-02-14 15:10:00,255.46,255.88,255.23,255.85,9415.0,243.6548,244.0553,243.4354,244.0267,9415.0
2023-02-14 15:15:00,255.78,255.94,255.48,255.89,9320.0,243.96,244.1126,243.6738,244.0649,9320.0
2023-02-14 15:20:00,255.9,255.94,255.65,255.82,8507.0,244.0744,244.1126,243.836,243.9981,8507.0
2023-02-14 15:25:00,255.78,255.94,255.77,255.79,6020.0,243.96,244.1126,243.9504,243.9695,6020.0
2023-02-14 15:30:00,255.79,255.91,255.55,255.7,11184.0,243.9695,244.084,243.7406,243.8837,11184.0
2023-02-14 15:35:00,255.7,255.73,255.4,255.59,14211.0,243.8837,243.9123,243.5975,243.7787,14211.0
2023-02-14 15:40:00,255.51,255.91,255.38,255.79,19925.0,243.7024,244.084,243.5785,243.9695,19925.0
2023-02-14 15:45:00,255.76,255.77,255.6,255.71,14755.0,243.9409,243.9504,243.7883,243.8932,14755.0
2023-02-14 15:50:00,255.69,256.21,255.54,255.87,33634.0,243.8741,244.3701,243.7311,244.0458,33634.0
2023-02-14 15:55:00,255.93,255.93,255.14,255.56,80891.0,244.103,244.103,243.3495,243.7501,80891.0
2023-02-15 09:30:00,252.18,253.62,251.86,252.2,29207.0,240.5263,241.8998,240.2211,240.5454,29207.0
2023-02-15 09:35:00,251.86,252.88,251.31,252.7,9890.0,240.2211,241.194,239.6965,241.0223,9890.0
2023-02-15 09:40:00,253.11,253.89,252.57,253.6,17146.0,241.4134,242.1573,240.8983,241.8807,17146.0
2023-02-15 09:45:00,253.92,254.16,253.21,253.21,6109.0,242.1859,242.4148,241.5087,241.5087,6109.0
2023-02-15 09:50:00,253.23,253.23,252.13,252.14,9187.0,241.5278,241.5278,240.4786,240.4882,9187.0
2023-02-15 09:55:00,252.16,253.21,252.16,253.08,13405.0,240.5073,241.5087,240.5073,241.3847,13405.0
2023-02-15 10:00:00,252.89,253.16,252.53,252.79,7621.0,241.2035,241.461,240.8602,241.1081,7621.0
2023-02-15 10:05:00,252.76,252.91,252.37,252.7,6520.0,241.0795,241.2226,240.7075,241.0223,6520.0
2023-02-15 10:10:00,252.63,253.01,252.31,252.79,8127.0,240.9555,241.318,240.6503,241.1081,8127.0
2023-02-15 10:15:00,252.69,253.17,252.57,252.94,8449.0,241.0128,241.4706,240.8983,241.2512,8449.0
2023-02-15 10:20:00,252.94,253.5,252.86,252.86,10187.0,241.2512,241.7853,241.1749,241.1749,10187.0
2023-02-15 10:25:00,252.73,253.36,252.62,253.13,8665.0,241.0509,241.6518,240.946,241.4324,8665.0
2023-02-15 10:30:00,253.11,253.48,253.06,253.32,5168.0,241.4134,241.7663,241.3657,241.6136,5168.0
2023-02-15 10:35:00,253.32,253.79,253.18,253.64,6893.0,241.6136,242.0619,241.4801,241.9189,6893.0
2023-02-15 10:40:00,253.52,253.58,252.48,252.48,2909.0,241.8044,241.8616,240.8125,240.8125,2909.0
2023-02-15 10:45:00,252.58,252.67,252.0,252.41,13403.0,240.9078,240.9937,240.3546,240.7457,13403.0
2023-02-15 10:50:00,252.49,252.65,252.37,252.37,4014.0,240.822,240.9746,240.7075,240.7075,4014.0
2023-02-15 10:55:00,252.29,252.9,252.08,252.81,7866.0,240.6312,241.2131,240.4309,241.1272,7866.0
2023-02-15 11:00:00,252.8,252.94,252.5,252.74,8613.0,241.1177,241.2512,240.8315,241.0604,8613.0
2023-02-15 11:05:00,252.88,252.93,252.73,252.88,6987.0,241.194,241.2417,241.0509,241.194,6987.0
2023-02-15 11:10:00,252.9,252.92,252.7,252.71,3833.0,241.2131,241.2321,241.0223,241.0318,3833.0
2023-02-15 11:15:00,252.72,252.81,252.41,252.68,5808.0,241.0414,241.1272,240.7457,241.0032,5808.0
2023-02-15 11:20:00,252.81,252.81,252.22,252.36,6499.0,241.1272,241.1272,240.5645,240.698,6499.0
2023-02-15 11:25:00,252.26,252.77,252.26,252.53,5317.0,240.6026,241.0891,240.6026,240.8602,5317.0
2023-02-15 11:30:00,252.55,252.94,252.54,252.75,9226.0,240.8792,241.2512,240.8697,241.07,9226.0
2023-02-15 11:35:00,252.78,252.79,252.48,252.48,3041.0,241.0986,241.1081,240.8125,240.8125,3041.0
2023-02-15 11:40:00,252.47,253.28,252.35,253.06,3887.0,240.8029,241.5755,240.6885,241.3657,3887.0
2023-02-15 11:45:00,253.06,253.43,252.97,253.01,30745.0,241.3657,241.7186,241.2798,241.318,30745.0
2023-02-15 11:50:00,253.02,253.1,252.62,252.64,8457.0,241.3275,241.4038,240.946,240.9651,8457.0
2023-02-15 11:55:00,252.68,252.99,252.68,252.84,10795.0,241.0032,241.2989,241.0032,241.1558,10795.0
2023-02-15 12:00:00,252.83,252.98,252.72,252.79,11810.0,241.1463,241.2894,241.0414,241.1081,11810.0
2023-02-15 12:05:00,252.79,252.87,252.46,252.66,9161.0,241.1081,241.1844,240.7934,240.9841,9161.0
2023-02-15 12:10:00,252.62,252.74,252.26,252.5,5976.0,240.946,241.0604,240.6026,240.8315,5976.0
2023-02-15 12:15:00,252.64,252.81,252.44,252.69,4932.0,240.9651,241.1272,240.7743,241.0128,4932.0
2023-02-15 12:20:00,252.54,252.95,252.47,252.64,5552.0,240.8697,241.2607,240.8029,240.9651,5552.0
2023-02-15 12:25:00,252.58,252.87,252.44,252.51,7427.0,240.9078,241.1844,240.7743,240.8411,7427.0
2023-02-15 12:30:00,252.45,252.59,252.4,252.5,4257.0,240.7839,240.9174,240.7362,240.8315,4257.0
2023-02-15 12:35:00,252.54,252.91,252.28,252.6,9209.0,240.8697,241.2226,240.6217,240.9269,9209.0
2023-02-15 12:40:00,252.7,253.0,252.6,252.93,13603.0,241.0223,241.3084,240.9269,241.2417,13603.0
2023-02-15 12:45:00,252.96,253.03,252.68,252.79,8211.0,241.2703,241.337,241.0032,241.1081,8211.0
2023-02-15 12:50:00,252.75,252.88,252.54,252.79,5648.0,241.07,241.194,240.8697,241.1081,5648.0
2023-02-15 12:55:00,252.71,252.71,252.4,252.52,8565.0,241.0318,241.0318,240.7362,240.8506,8565.0
2023-02-15 13:00:00,252.55,252.69,252.43,252.44,3628.0,240.8792,241.0128,240.7648,240.7743,3628.0
2023-02-15 13:05:00,252.44,252.53,252.23,252.53,8333.0,240.7743,240.8602,240.574,240.8602,8333.0
2023-02-15 13:10:00,252.55,252.76,252.52,252.67,7726.0,240.8792,241.0795,240.8506,240.9937,7726.0
2023-02-15 13:15:00,252.71,253.02,252.71,253.01,12486.0,241.0318,241.3275,241.0318,241.318,12486.0
2023-02-15 13:20:00,253.0,253.0,252.69,252.99,7244.0,241.3084,241.3084,241.0128,241.2989,7244.0
2023-02-15 13:25:00,252.88,253.09,252.85,253.02,23617.0,241.194,241.3943,241.1654,241.3275,23617.0
2023-02-15 13:30:00,252.99,253.11,252.98,253.04,4853.0,241.2989,241.4134,241.2894,241.3466,4853.0
2023-02-15 13:35:00,253.06,253.07,252.95,253.01,5244.0,241.3657,241.3752,241.2607,241.318,5244.0
2023-02-15 13:40:00,253.0,253.39,253.0,253.23,5573.0,241.3084,241.6804,241.3084,241.5278,5573.0
2023-02-15 13:45:00,253.26,253.49,253.25,253.49,2553.0,241.5564,241.7758,241.5469,241.7758,2553.0
2023-02-15 13:50:00,253.5,253.5,253.33,253.43,1800.0,241.7853,241.7853,241.6232,241.7186,1800.0
2023-02-15 13:55:00,253.39,253.39,253.14,253.14,4010.0,241.6804,241.6804,241.442,241.442,4010.0
2023-02-15 14:00:00,253.14,253.66,253.14,253.65,5275.0,241.442,241.9379,241.442,241.9284,5275.0
2023-02-15 14:05:00,253.55,253.87,253.5,253.87,2209.0,241.833,242.1382,241.7853,242.1382,2209.0
2023-02-15 14:10:00,253.81,253.93,253.69,253.85,1706.0,242.081,242.1955,241.9665,242.1192,1706.0
2023-02-15 14:15:00,253.98,254.2,253.98,254.03,4509.0,242.2431,242.453,242.2431,242.2908,4509.0
2023-02-15 14:20:00,253.97,254.36,253.64,254.27,8955.0,242.2336,242.6056,241.9189,242.5197,8955.0
2023-02-15 14:25:00,254.23,254.48,254.07,254.19,4979.0,242.4816,242.72,242.329,242.4434,4979.0
2023-02-15 14:30:00,254.34,254.72,254.34,254.43,2433.0,242.5865,242.949,242.5865,242.6724,2433.0
2023-02-15 14:35:00,254.43,254.43,254.23,254.39,4525.0,242.6724,242.6724,242.4816,242.6342,4525.0
2023-02-15 14:40:00,254.49,254.64,254.35,254.56,3922.0,242.7296,242.8726,242.596,242.7963,3922.0
2023-02-15 14:45:00,254.56,254.83,254.53,254.83,2968.0,242.7963,243.0539,242.7677,243.0539,2968.0
2023-02-15 14:50:00,254.85,254.89,254.31,254.33,5863.0,243.0729,243.1111,242.5579,242.577,5863.0
2023-02-15 14:55:00,254.36,254.36,254.05,254.09,5254.0,242.6056,242.6056,242.3099,242.3481,5254.0
2023-02-15 15:00:00,254.1,254.23,253.96,254.07,8430.0,242.3576,242.4816,242.2241,242.329,8430.0
2023-02-15 15:05:00,254.07,254.3,254.07,254.22,7384.0,242.329,242.5484,242.329,242.4721,7384.0
2023-02-15 15:10:00,254.17,254.17,253.82,253.93,10488.0,242.4244,242.4244,242.0905,242.1955,10488.0
2023-02-15 15:15:00,253.9,254.09,253.75,253.8,8339.0,242.1668,242.3481,242.0238,242.0715,8339.0
2023-02-15 15:20:00,253.8,253.87,253.75,253.82,11036.0,242.0715,242.1382,242.0238,242.0905,11036.0
2023-02-15 15:25:00,253.81,254.18,253.75,253.95,11773.0,242.081,242.4339,242.0238,242.2145,11773.0
2023-02-15 15:30:00,254.0,254.63,253.96,254.62,12767.0,242.2622,242.8631,242.2241,242.8536,12767.0
2023-02-15 15:35:00,254.61,254.88,254.61,254.64,9691.0,242.844,243.1016,242.844,242.8726,9691.0
2023-02-15 15:40:00,254.6,254.7,254.41,254.59,12603.0,242.8345,242.9299,242.6533,242.825,12603.0
2023-02-15 15:45:00,254.56,254.95,254.53,254.95,12161.0,242.7963,243.1683,242.7677,243.1683,12161.0
2023-02-15 15:50:00,255.0,255.41,254.8,254.95,24501.0,243.216,243.6071,243.0253,243.1683,24501.0
2023-02-15 15:55:00,254.89,255.22,254.65,254.69,63717.0,243.1111,243.4258,242.8822,242.9203,63717.0
2023-02-16 09:30:00,249.73,250.78,248.76,249.94,45989.0,238.1895,239.191,237.2644,238.3898,45989.0
2023-02-16 09:35:00,249.84,250.12,248.69,249.82,15540.0,238.2945,238.5615,237.1976,238.2754,15540.0
2023-02-16 09:40:00,249.82,250.95,249.82,250.88,6054.0,238.2754,239.3532,238.2754,239.2864,6054.0
2023-02-16 09:45:00,251.14,251.14,249.19,249.37,32208.0,239.5344,239.5344,237.6745,237.8462,32208.0
2023-02-16 09:50:00,249.38,250.0,249.13,249.21,22893.0,237.8557,238.4471,237.6173,237.6936,22893.0
2023-02-16 09:55:00,249.21,249.84,248.62,248.62,28196.0,237.6936,238.2945,237.1308,237.1308,28196.0
2023-02-16 10:00:00,248.7,249.55,248.69,248.82,6171.0,237.2071,238.0179,237.1976,237.3216,6171.0
2023-02-16 10:05:00,248.94,250.19,248.93,250.19,6738.0,237.4361,238.6283,237.4265,238.6283,6738.0
2023-02-16 10:10:00,250.34,250.82,250.22,250.44,2589.0,238.7714,239.2292,238.6569,238.8667,2589.0
2023-02-16 10:15:00,250.4,251.33,250.35,251.33,4026.0,238.8286,239.7156,238.7809,239.7156,4026.0
2023-02-16 10:20:00,251.34,252.18,251.33,252.1,7478.0,239.7251,240.5263,239.7156,240.45,7478.0
2023-02-16 10:25:00,252.15,252.41,251.75,252.41,7459.0,240.4977,240.7457,240.1162,240.7457,7459.0
2023-02-16 10:30:00,252.34,252.58,252.17,252.38,12446.0,240.6789,240.9078,240.5168,240.7171,12446.0
2023-02-16 10:35:00,252.2,252.65,251.77,252.38,5660.0,240.5454,240.9746,240.1353,240.7171,5660.0
2023-02-16 10:40:00,252.36,252.39,251.63,251.64,3487.0,240.698,240.7266,240.0017,240.0113,3487.0
2023-02-16 10:45:00,251.73,252.16,251.67,251.77,1671.0,240.0971,240.5073,240.0399,240.1353,1671.0
2023-02-16 10:50:00,251.44,251.67,251.32,251.58,6862.0,239.8205,240.0399,239.7061,239.9541,6862.0
2023-02-16 10:55:00,251.47,251.72,251.47,251.71,2620.0,239.8491,240.0876,239.8491,240.078,2620.0
2023-02-16 11:00:00,251.7,252.09,251.57,251.59,4591.0,240.0685,240.4405,239.9445,239.9636,4591.0
2023-02-16 11:05:00,251.56,251.58,250.74,250.96,5101.0,239.935,239.9541,239.1529,239.3627,5101.0
2023-02-16 11:10:00,250.96,251.39,250.84,251.29,3886.0,239.3627,239.7728,239.2483,239.6775,3886.0
2023-02-16 11:15:00,251.15,251.49,251.15,251.37,3883.0,239.5439,239.8682,239.5439,239.7538,3883.0
2023-02-16 11:20:00,251.4,251.48,250.86,251.17,3254.0,239.7824,239.8587,239.2673,239.563,3254.0
2023-02-16 11:25:00,251.03,251.17,250.42,251.17,9194.0,239.4295,239.563,238.8477,239.563,9194.0
2023-02-16 11:30:00,251.19,251.4,250.83,250.83,5150.0,239.5821,239.7824,239.2387,239.2387,5150.0
2023-02-16 11:35:00,250.61,251.1,250.46,251.1,6929.0,239.0289,239.4962,238.8858,239.4962,6929.0
2023-02-16 11:40:00,251.29,251.43,250.99,250.99,7841.0,239.6775,239.811,239.3913,239.3913,7841.0
2023-02-16 11:45:00,251.04,251.47,251.01,251.38,4803.0,239.439,239.8491,239.4104,239.7633,4803.0
2023-02-16 11:50:00,251.22,251.3,251.02,251.19,4994.0,239.6107,239.687,239.4199,239.5821,4994.0
2023-02-16 11:55:00,251.18,251.42,251.18,251.29,3103.0,239.5725,239.8014,239.5725,239.6775,3103.0
2023-02-16 12:00:00,251.19,251.2,250.69,250.73,5278.0,239.5821,239.5916,239.1052,239.1433,5278.0
2023-02-16 12:05:00,250.68,251.19,250.56,251.19,4389.0,239.0956,239.5821,238.9812,239.5821,4389.0
2023-02-16 12:10:00,251.02,251.21,250.96,250.96,2828.0,239.4199,239.6012,239.3627,239.3627,2828.0
2023-02-16 12:15:00,251.03,251.1,250.46,250.46,5618.0,239.4295,239.4962,238.8858,238.8858,5618.0
2023-02-16 12:20:00,250.61,250.77,250.61,250.7,903.0,239.0289,239.1815,239.0289,239.1147,903.0
2023-02-16 12:25:00,250.96,250.96,250.62,250.75,3296.0,239.3627,239.3627,239.0384,239.1624,3296.0
2023-02-16 12:30:00,250.76,251.01,250.63,250.95,4578.0,239.1719,239.4104,239.048,239.3532,4578.0
2023-02-16 12:35:00,251.09,251.1,250.83,250.96,1700.0,239.4867,239.4962,239.2387,239.3627,1700.0
2023-02-16 12:40:00,251.02,251.15,250.98,251.1,3547.0,239.4199,239.5439,239.3818,239.4962,3547.0
2023-02-16 12:45:00,251.09,251.15,250.78,250.85,4039.0,239.4867,239.5439,239.191,239.2578,4039.0
2023-02-16 12:50:00,250.85,250.92,250.69,250.71,2932.0,239.2578,239.3246,239.1052,239.1243,2932.0
2023-02-16 12:55:00,250.66,250.66,250.29,250.37,2480.0,239.0766,239.0766,238.7237,238.8,2480.0
2023-02-16 13:00:00,250.43,250.96,250.42,250.6,3769.0,238.8572,239.3627,238.8477,239.0193,3769.0
2023-02-16 13:05:00,250.77,250.79,250.44,250.44,3096.0,239.1815,239.2006,238.8667,238.8667,3096.0
2023-02-16 13:10:00,250.41,250.52,250.08,250.17,6659.0,238.8381,238.943,238.5234,238.6092,6659.0
2023-02-16 13:15:00,250.08,250.14,249.93,249.99,2918.0,238.5234,238.5806,238.3803,238.4375,2918.0
2023-02-16 13:20:00,249.93,250.18,249.77,250.0,6849.0,238.3803,238.6188,238.2277,238.4471,6849.0
2023-02-16 13:25:00,250.01,250.01,249.32,249.41,4123.0,238.4566,238.4566,237.7985,237.8843,4123.0
2023-02-16 13:30:00,249.45,249.92,249.14,249.92,7813.0,237.9225,238.3708,237.6268,238.3708,7813.0
2023-02-16 13:35:00,249.92,250.59,249.91,250.4,5847.0,238.3708,239.0098,238.3612,238.8286,5847.0
2023-02-16 13:40:00,250.56,250.56,250.39,250.4,3656.0,238.9812,238.9812,238.819,238.8286,3656.0
2023-02-16 13:45:00,250.39,250.69,250.18,250.54,3938.0,238.819,239.1052,238.6188,238.9621,3938.0
2023-02-16 13:50:00,250.42,250.42,250.01,250.28,2773.0,238.8477,238.8477,238.4566,238.7141,2773.0
2023-02-16 13:55:00,250.34,250.62,250.33,250.62,2853.0,238.7714,239.0384,238.7618,239.0384,2853.0
2023-02-16 14:00:00,250.65,251.05,250.64,251.05,2590.0,239.067,239.4485,239.0575,239.4485,2590.0
2023-02-16 14:05:00,251.0,251.17,250.96,251.08,7277.0,239.4009,239.563,239.3627,239.4772,7277.0
2023-02-16 14:10:00,251.08,251.21,250.96,251.19,8693.0,239.4772,239.6012,239.3627,239.5821,8693.0
2023-02-16 14:15:00,251.29,251.31,251.08,251.22,6093.0,239.6775,239.6965,239.4772,239.6107,6093.0
2023-02-16 14:20:00,251.21,251.47,250.95,251.47,5965.0,239.6012,239.8491,239.3532,239.8491,5965.0
2023-02-16 14:25:00,251.48,251.75,251.48,251.61,2357.0,239.8587,240.1162,239.8587,239.9827,2357.0
2023-02-16 14:30:00,251.64,251.64,251.42,251.42,2293.0,240.0113,240.0113,239.8014,239.8014,2293.0
2023-02-16 14:35:00,251.48,251.65,251.27,251.28,4414.0,239.8587,240.0208,239.6584,239.6679,4414.0
2023-02-16 14:40:00,251.16,251.3,251.01,251.11,6919.0,239.5535,239.687,239.4104,239.5058,6919.0
2023-02-16 14:45:00,251.16,251.47,251.06,251.33,10278.0,239.5535,239.8491,239.4581,239.7156,10278.0
2023-02-16 14:50:00,251.34,251.37,251.24,251.29,8453.0,239.7251,239.7538,239.6298,239.6775,8453.0
2023-02-16 14:55:00,251.33,251.41,251.2,251.25,18537.0,239.7156,239.7919,239.5916,239.6393,18537.0
2023-02-16 15:00:00,251.29,251.35,250.72,250.89,9084.0,239.6775,239.7347,239.1338,239.2959,9084.0
2023-02-16 15:05:00,250.87,250.96,250.45,250.72,12730.0,239.2769,239.3627,238.8763,239.1338,12730.0
2023-02-16 15:10:00,250.77,250.83,250.41,250.42,8242.0,239.1815,239.2387,238.8381,238.8477,8242.0
2023-02-16 15:15:00,250.0,250.12,249.92,249.97,2812.0,238.4471,238.5615,238.3708,238.4185,2812.0
2023-02-16 15:20:00,249.92,250.18,249.63,250.06,5457.0,238.3708,238.6188,238.0942,238.5043,5457.0
2023-02-16 15:25:00,250.19,250.45,250.05,250.13,5767.0,238.6283,238.8763,238.4948,238.5711,5767.0
2023-02-16 15:30:00,250.07,250.09,249.41,249.59,6973.0,238.5138,238.5329,237.8843,238.056,6973.0
2023-02-16 15:35:00,249.65,249.89,249.42,249.57,12334.0,238.1132,238.3422,237.8939,238.0369,12334.0
2023-02-16 15:40:00,249.55,249.74,249.01,249.74,12577.0,238.0179,238.1991,237.5028,238.1991,12577.0
2023-02-16 15:45:00,249.78,250.11,249.49,250.03,12358.0,238.2372,238.552,237.9606,238.4757,12358.0
2023-02-16 15:50:00,250.12,250.34,249.99,250.11,31441.0,238.5615,238.7714,238.4375,238.552,31441.0
2023-02-16 15:55:00,250.18,250.27,249.5,249.51,55693.0,238.6188,238.7046,237.9702,237.9797,55693.0
2023-02-17 09:30:00,248.0,251.39,247.5,251.28,52179.0,236.5395,239.7728,236.0626,239.6679,52179.0
2023-02-17 09:35:00,251.34,252.0,250.84,251.07,22513.0,239.7251,240.3546,239.2483,239.4676,22513.0
2023-02-17 09:40:00,251.02,251.02,250.15,250.66,5811.0,239.4199,239.4199,238.5901,239.0766,5811.0
2023-02-17 09:45:00,250.66,251.15,250.23,250.81,14470.0,239.0766,239.5439,238.6664,239.2196,14470.0
2023-02-17 09:50:00,250.92,250.98,249.75,250.31,10495.0,239.3246,239.3818,238.2086,238.7427,10495.0
2023-02-17 09:55:00,250.07,250.5,250.03,250.2,4602.0,238.5138,238.924,238.4757,238.6378,4602.0
2023-02-17 10:00:00,250.13,251.48,250.13,251.31,33077.0,238.5711,239.8587,238.5711,239.6965,33077.0
2023-02-17 10:05:00,251.31,252.52,251.14,252.51,15582.0,239.6965,240.8506,239.5344,240.8411,15582.0
2023-02-17 10:10:00,252.4,252.99,251.9,252.42,15767.0,240.7362,241.2989,240.2593,240.7552,15767.0
2023-02-17 10:15:00,252.53,252.6,251.71,252.49,11125.0,240.8602,240.9269,240.078,240.822,11125.0
2023-02-17 10:20:00,252.61,253.19,252.32,253.06,12848.0,240.9365,241.4897,240.6599,241.3657,12848.0
2023-02-17 10:25:00,253.17,253.79,252.83,253.23,12397.0,241.4706,242.0619,241.1463,241.5278,12397.0
2023-02-17 10:30:00,253.09,253.1,252.38,252.72,14725.0,241.3943,241.4038,240.7171,241.0414,14725.0
2023-02-17 10:35:00,252.67,253.13,252.26,252.44,8616.0,240.9937,241.4324,240.6026,240.7743,8616.0
2023-02-17 10:40:00,252.35,252.35,251.57,251.63,5211.0,240.6885,240.6885,239.9445,240.0017,5211.0
2023-02-17 10:45:00,251.52,251.88,251.52,251.57,7186.0,239.8968,240.2402,239.8968,239.9445,7186.0
2023-02-17 10:50:00,251.66,251.73,251.14,251.15,2650.0,240.0304,240.0971,239.5344,239.5439,2650.0
2023-02-17 10:55:00,251.29,251.74,251.29,251.51,4848.0,239.6775,240.1067,239.6775,239.8873,4848.0
2023-02-17 11:00:00,251.44,251.47,250.86,250.86,6336.0,239.8205,239.8491,239.2673,239.2673,6336.0
2023-02-17 11:05:00,250.98,251.3,250.73,251.23,4777.0,239.3818,239.687,239.1433,239.6202,4777.0
2023-02-17 11:10:00,251.24,251.28,251.02,251.08,5163.0,239.6298,239.6679,239.4199,239.4772,5163.0
2023-02-17 11:15:00,251.12,251.22,250.86,251.02,6220.0,239.5153,239.6107,239.2673,239.4199,6220.0
2023-02-17 11:20:00,251.01,251.01,250.37,250.66,19393.0,239.4104,239.4104,238.8,239.0766,19393.0
2023-02-17 11:25:00,250.57,250.75,250.35,250.65,6295.0,238.9907,239.1624,238.7809,239.067,6295.0
2023-02-17 11:30:00,250.7,250.98,250.27,250.98,10892.0,239.1147,239.3818,238.7046,239.3818,10892.0
2023-02-17 11:35:00,251.02,251.26,250.74,251.19,6496.0,239.4199,239.6488,239.1529,239.5821,6496.0
2023-02-17 11:40:00,251.18,251.18,250.89,251.07,3159.0,239.5725,239.5725,239.2959,239.4676,3159.0
2023-02-17 11:45:00,251.07,251.85,251.05,251.63,7789.0,239.4676,240.2116,239.4485,240.0017,7789.0
2023-02-17 11:50:00,251.63,252.02,251.46,251.9,11301.0,240.0017,240.3737,239.8396,240.2593,11301.0
2023-02-17 11:55:00,251.9,251.9,251.42,251.72,7162.0,240.2593,240.2593,239.8014,240.0876,7162.0
2023-02-17 12:00:00,251.72,252.04,251.69,251.78,3476.0,240.0876,240.3928,240.059,240.1448,3476.0
2023-02-17 12:05:00,251.76,251.96,251.76,251.93,1818.0,240.1257,240.3165,240.1257,240.2879,1818.0
2023-02-17 12:10:00,251.94,252.26,251.93,252.2,4429.0,240.2974,240.6026,240.2879,240.5454,4429.0
2023-02-17 12:15:00,252.31,252.43,251.82,251.84,4598.0,240.6503,240.7648,240.183,240.202,4598.0
2023-02-17 12:20:00,251.9,252.02,251.72,251.77,5540.0,240.2593,240.3737,240.0876,240.1353,5540.0
2023-02-17 12:25:00,251.86,252.01,251.78,251.97,2803.0,240.2211,240.3642,240.1448,240.326,2803.0
2023-02-17 12:30:00,251.88,252.03,251.77,251.95,3889.0,240.2402,240.3833,240.1353,240.307,3889.0
2023-02-17 12:35:00,251.78,251.96,251.66,251.91,5377.0,240.1448,240.3165,240.0304,240.2688,5377.0
2023-02-17 12:40:00,251.84,252.1,251.79,251.9,10056.0,240.202,240.45,240.1544,240.2593,10056.0
2023-02-17 12:45:00,251.84,252.0,251.17,251.17,5915.0,240.202,240.3546,239.563,239.563,5915.0
2023-02-17 12:50:00,251.12,251.18,250.86,250.86,1408.0,239.5153,239.5725,239.2673,239.2673,1408.0
2023-02-17 12:55:00,250.87,251.31,250.86,251.31,5616.0,239.2769,239.6965,239.2673,239.6965,5616.0
2023-02-17 13:00:00,251.4,251.44,251.16,251.36,6446.0,239.7824,239.8205,239.5535,239.7442,6446.0
2023-02-17 13:05:00,251.48,251.78,251.2,251.71,7658.0,239.8587,240.1448,239.5916,240.078,7658.0
2023-02-17 13:10:00,251.71,251.77,251.62,251.75,3234.0,240.078,240.1353,239.9922,240.1162,3234.0
2023-02-17 13:15:00,251.84,252.16,251.83,252.16,4165.0,240.202,240.5073,240.1925,240.5073,4165.0
2023-02-17 13:20:00,252.04,252.21,251.9,252.21,14121.0,240.3928,240.5549,240.2593,240.5549,14121.0
2023-02-17 13:25:00,252.23,252.26,251.95,252.09,5446.0,240.574,240.6026,240.307,240.4405,5446.0
2023-02-17 13:30:00,252.0,252.3,251.94,252.3,11009.0,240.3546,240.6408,240.2974,240.6408,11009.0
2023-02-17 13:35:00,252.24,252.42,252.16,252.16,2571.0,240.5836,240.7552,240.5073,240.5073,2571.0
2023-02-17 13:40:00,252.07,252.19,251.93,252.09,6420.0,240.4214,240.5359,240.2879,240.4405,6420.0
2023-02-17 13:45:00,252.12,252.45,252.11,252.38,1700.0,240.4691,240.7839,240.4596,240.7171,1700.0
2023-02-17 13:50:00,252.37,252.37,252.11,252.26,3369.0,240.7075,240.7075,240.4596,240.6026,3369.0
2023-02-17 13:55:00,252.28,252.42,252.2,252.38,2781.0,240.6217,240.7552,240.5454,240.7171,2781.0
2023-02-17 14:00:00,252.52,253.05,252.52,252.98,2975.0,240.8506,241.3561,240.8506,241.2894,2975.0
2023-02-17 14:05:00,252.93,252.95,252.77,252.81,3945.0,241.2417,241.2607,241.0891,241.1272,3945.0
2023-02-17 14:10:00,252.84,252.9,252.48,252.51,3056.0,241.1558,241.2131,240.8125,240.8411,3056.0
2023-02-17 14:15:00,252.43,252.55,252.18,252.38,3499.0,240.7648,240.8792,240.5263,240.7171,3499.0
2023-02-17 14:20:00,252.43,253.02,252.42,252.86,6310.0,240.7648,241.3275,240.7552,241.1749,6310.0
2023-02-17 14:25:00,252.83,252.87,252.6,252.61,7432.0,241.1463,241.1844,240.9269,240.9365,7432.0
2023-02-17 14:30:00,252.7,252.74,252.5,252.63,1566.0,241.0223,241.0604,240.8315,240.9555,1566.0
2023-02-17 14:35:00,252.52,253.07,252.52,253.06,4947.0,240.8506,241.3752,240.8506,241.3657,4947.0
2023-02-17 14:40:00,252.97,252.97,252.6,252.73,7408.0,241.2798,241.2798,240.9269,241.0509,7408.0
2023-02-17 14:45:00,252.58,252.73,252.39,252.67,9260.0,240.9078,241.0509,240.7266,240.9937,9260.0
2023-02-17 14:50:00,252.73,253.09,252.72,252.94,10626.0,241.0509,241.3943,241.0414,241.2512,10626.0
2023-02-17 14:55:00,253.07,253.22,252.99,252.99,2903.0,241.3752,241.5183,241.2989,241.2989,2903.0
2023-02-17 15:00:00,253.09,253.34,253.09,253.16,5456.0,241.3943,241.6327,241.3943,241.461,5456.0
2023-02-17 15:05:00,253.16,253.51,253.09,253.51,6266.0,241.461,241.7949,241.3943,241.7949,6266.0
2023-02-17 15:10:00,253.68,253.71,253.21,253.33,7052.0,241.957,241.9856,241.5087,241.6232,7052.0
2023-02-17 15:15:00,253.36,253.5,253.08,253.32,5262.0,241.6518,241.7853,241.3847,241.6136,5262.0
2023-02-17 15:20:00,253.32,253.58,253.27,253.33,6055.0,241.6136,241.8616,241.566,241.6232,6055.0
2023-02-17 15:25:00,253.34,253.43,252.95,253.04,7033.0,241.6327,241.7186,241.2607,241.3466,7033.0
2023-02-17 15:30:00,253.04,253.47,252.99,253.4,7551.0,241.3466,241.7567,241.2989,241.6899,7551.0
2023-02-17 15:35:00,253.5,254.03,253.48,253.53,14242.0,241.7853,242.2908,241.7663,241.8139,14242.0
2023-02-17 15:40:00,253.55,253.64,253.11,253.19,7876.0,241.833,241.9189,241.4134,241.4897,7876.0
2023-02-17 15:45:00,253.07,253.21,252.89,252.92,15915.0,241.3752,241.5087,241.2035,241.2321,15915.0
2023-02-17 15:50:00,252.96,253.38,252.87,252.87,21397.0,241.2703,241.6709,241.1844,241.1844,21397.0
2023-02-17 15:55:00,252.97,253.29,252.81,252.88,48738.0,241.2798,241.585,241.1272,241.194,48738.0
2023-02-21 09:30:00,247.5,250.79,247.5,248.8,74260.0,236.0626,239.2006,236.0626,237.3025,74260.0
2023-02-21 09:35:00,248.81,250.92,248.8,250.92,21068.0,237.3121,239.3246,237.3025,239.3246,21068.0
2023-02-21 09:40:00,250.82,250.99,250.3,250.93,7044.0,239.2292,239.3913,238.7332,239.3341,7044.0
2023-02-21 09:45:00,251.05,251.05,249.23,249.7,14225.0,239.4485,239.4485,237.7127,238.1609,14225.0
2023-02-21 09:50:00,249.49,250.71,249.23,250.69,12496.0,237.9606,239.1243,237.7127,239.1052,12496.0
2023-02-21 09:55:00,250.59,250.7,250.17,250.44,9728.0,239.0098,239.1147,238.6092,238.8667,9728.0
2023-02-21 10:00:00,250.48,251.17,250.44,251.13,23229.0,238.9049,239.563,238.8667,239.5249,23229.0
2023-02-21 10:05:00,251.18,251.18,250.5,250.5,17629.0,239.5725,239.5725,238.924,238.924,17629.0
2023-02-21 10:10:00,250.54,250.55,250.08,250.45,6360.0,238.9621,238.9717,238.5234,238.8763,6360.0
2023-02-21 10:15:00,250.48,251.05,250.42,250.67,7242.0,238.9049,239.4485,238.8477,239.0861,7242.0
2023-02-21 10:20:00,250.72,250.94,250.45,250.59,5751.0,239.1338,239.3436,238.8763,239.0098,5751.0
2023-02-21 10:25:00,250.49,250.64,250.19,250.47,6920.0,238.9144,239.0575,238.6283,238.8953,6920.0
2023-02-21 10:30:00,250.39,250.72,250.29,250.61,6492.0,238.819,239.1338,238.7237,239.0289,6492.0
2023-02-21 10:35:00,250.68,251.21,250.6,251.16,15388.0,239.0956,239.6012,239.0193,239.5535,15388.0
2023-02-21 10:40:00,251.11,251.92,251.1,251.24,6689.0,239.5058,240.2783,239.4962,239.6298,6689.0
2023-02-21 10:45:00,251.04,251.21,250.96,251.15,2515.0,239.439,239.6012,239.3627,239.5439,2515.0
2023-02-21 10:50:00,251.13,251.5,251.0,251.33,8426.0,239.5249,239.8778,239.4009,239.7156,8426.0
2023-02-21 10:55:00,251.3,251.53,251.22,251.25,9210.0,239.687,239.9064,239.6107,239.6393,9210.0
2023-02-21 11:00:00,251.24,251.76,251.11,251.64,6657.0,239.6298,240.1257,239.5058,240.0113,6657.0
2023-02-21 11:05:00,251.64,251.73,251.36,251.41,8035.0,240.0113,240.0971,239.7442,239.7919,8035.0
2023-02-21 11:10:00,251.51,252.15,251.5,252.15,14249.0,239.8873,240.4977,239.8778,240.4977,14249.0
2023-02-21 11:15:00,252.19,252.39,251.75,252.11,5689.0,240.5359,240.7266,240.1162,240.4596,5689.0
2023-02-21 11:20:00,252.32,252.42,251.96,251.97,5589.0,240.6599,240.7552,240.3165,240.326,5589.0
2023-02-21 11:25:00,252.0,252.06,251.43,251.5,5408.0,240.3546,240.4119,239.811,239.8778,5408.0
2023-02-21 11:30:00,251.43,251.67,251.19,251.31,3612.0,239.811,240.0399,239.5821,239.6965,3612.0
2023-02-21 11:35:00,251.36,251.84,251.36,251.62,3859.0,239.7442,240.202,239.7442,239.9922,3859.0
2023-02-21 11:40:00,251.58,251.94,251.57,251.72,4163.0,239.9541,240.2974,239.9445,240.0876,4163.0
2023-02-21 11:45:00,251.68,251.77,251.33,251.33,7064.0,240.0494,240.1353,239.7156,239.7156,7064.0
2023-02-21 11:50:00,251.36,251.78,251.19,251.72,4283.0,239.7442,240.1448,239.5821,240.0876,4283.0
2023-02-21 11:55:00,251.7,251.81,251.48,251.68,7874.0,240.0685,240.1734,239.8587,240.0494,7874.0
2023-02-21 12:00:00,251.61,251.61,250.92,251.22,5054.0,239.9827,239.9827,239.3246,239.6107,5054.0
2023-02-21 12:05:00,251.33,251.35,250.94,251.03,6408.0,239.7156,239.7347,239.3436,239.4295,6408.0
2023-02-21 12:10:00,251.01,251.01,250.6,251.01,3638.0,239.4104,239.4104,239.0193,239.4104,3638.0
2023-02-21 12:15:00,250.86,250.92,250.65,250.81,4789.0,239.2673,239.3246,239.067,239.2196,4789.0
2023-02-21 12:20:00,250.89,250.97,250.46,250.54,8558.0,239.2959,239.3722,238.8858,238.9621,8558.0
2023-02-21 12:25:00,250.57,250.81,250.54,250.66,4029.0,238.9907,239.2196,238.9621,239.0766,4029.0
2023-02-21 12:30:00,250.8,250.91,250.7,250.91,5962.0,239.2101,239.315,239.1147,239.315,5962.0
2023-02-21 12:35:00,250.85,250.93,250.5,250.69,5865.0,239.2578,239.3341,238.924,239.1052,5865.0
2023-02-21 12:40:00,250.78,251.12,250.77,251.11,3383.0,239.191,239.5153,239.1815,239.5058,3383.0
2023-02-21 12:45:00,251.03,251.22,250.89,251.19,5076.0,239.4295,239.6107,239.2959,239.5821,5076.0
2023-02-21 12:50:00,251.3,251.48,251.26,251.4,2530.0,239.687,239.8587,239.6488,239.7824,2530.0
2023-02-21 12:55:00,251.26,251.43,251.01,251.43,5052.0,239.6488,239.811,239.4104,239.811,5052.0
2023-02-21 13:00:00,251.23,251.28,250.96,251.26,3986.0,239.6202,239.6679,239.3627,239.6488,3986.0
2023-02-21 13:05:00,251.2,251.38,251.07,251.07,6109.0,239.5916,239.7633,239.4676,239.4676,6109.0
2023-02-21 13:10:00,250.97,251.02,250.84,250.9,9595.0,239.3722,239.4199,239.2483,239.3055,9595.0
2023-02-21 13:15:00,250.95,251.0,250.71,250.78,5508.0,239.3532,239.4009,239.1243,239.191,5508.0
2023-02-21 13:20:00,250.79,251.0,250.78,250.91,2100.0,239.2006,239.4009,239.191,239.315,2100.0
2023-02-21 13:25:00,250.84,251.05,250.72,250.72,4200.0,239.2483,239.4485,239.1338,239.1338,4200.0
2023-02-21 13:30:00,250.82,250.97,250.64,250.92,7302.0,239.2292,239.3722,239.0575,239.3246,7302.0
2023-02-21 13:35:00,250.91,251.05,250.77,250.89,10295.0,239.315,239.4485,239.1815,239.2959,10295.0
2023-02-21 13:40:00,250.87,251.13,250.84,251.08,2787.0,239.2769,239.5249,239.2483,239.4772,2787.0
2023-02-21 13:45:00,251.01,251.24,251.01,251.1,4442.0,239.4104,239.6298,239.4104,239.4962,4442.0
2023-02-21 13:50:00,251.12,251.14,250.93,251.12,6368.0,239.5153,239.5344,239.3341,239.5153,6368.0
2023-02-21 13:55:00,251.16,251.16,250.96,251.07,3379.0,239.5535,239.5535,239.3627,239.4676,3379.0
2023-02-21 14:00:00,250.97,251.14,250.78,251.14,10164.0,239.3722,239.5344,239.191,239.5344,10164.0
2023-02-21 14:05:00,251.11,251.11,250.85,250.92,5085.0,239.5058,239.5058,239.2578,239.3246,5085.0
2023-02-21 14:10:00,250.84,251.01,250.84,250.92,2974.0,239.2483,239.4104,239.2483,239.3246,2974.0
2023-02-21 14:15:00,250.92,250.95,250.48,250.48,8754.0,239.3246,239.3532,238.9049,238.9049,8754.0
2023-02-21 14:20:00,250.3,250.36,250.16,250.16,3163.0,238.7332,238.7904,238.5997,238.5997,3163.0
2023-02-21 14:25:00,250.1,250.65,250.06,250.63,5922.0,238.5424,239.067,238.5043,239.048,5922.0
2023-02-21 14:30:00,250.63,250.81,250.57,250.8,5783.0,239.048,239.2196,238.9907,239.2101,5783.0
2023-02-21 14:35:00,250.81,250.94,250.77,250.91,4522.0,239.2196,239.3436,239.1815,239.315,4522.0
2023-02-21 14:40:00,250.88,251.1,250.78,251.05,7324.0,239.2864,239.4962,239.191,239.4485,7324.0
2023-02-21 14:45:00,251.05,251.41,251.05,251.1,6008.0,239.4485,239.7919,239.4485,239.4962,6008.0
2023-02-21 14:50:00,251.02,251.07,250.88,250.88,2500.0,239.4199,239.4676,239.2864,239.2864,2500.0
2023-02-21 14:55:00,250.95,251.01,250.81,250.99,4494.0,239.3532,239.4104,239.2196,239.3913,4494.0
2023-02-21 15:00:00,250.95,251.08,250.91,250.93,5631.0,239.3532,239.4772,239.315,239.3341,5631.0
2023-02-21 15:05:00,250.93,250.97,250.87,250.91,5366.0,239.3341,239.3722,239.2769,239.315,5366.0
2023-02-21 15:10:00,250.91,250.91,250.38,250.57,5503.0,239.315,239.315,238.8095,238.9907,5503.0
2023-02-21 15:15:00,250.5,250.54,250.38,250.54,4349.0,238.924,238.9621,238.8095,238.9621,4349.0
2023-02-21 15:20:00,250.41,250.74,250.39,250.55,4637.0,238.8381,239.1529,238.819,238.9717,4637.0
2023-02-21 15:25:00,250.55,250.57,250.37,250.42,8008.0,238.9717,238.9907,238.8,238.8477,8008.0
2023-02-21 15:30:00,250.48,250.72,250.45,250.5,7405.0,238.9049,239.1338,238.8763,238.924,7405.0
2023-02-21 15:35:00,250.53,250.53,250.19,250.23,11251.0,238.9526,238.9526,238.6283,238.6664,11251.0
2023-02-21 15:40:00,250.26,250.53,250.26,250.49,14203.0,238.6951,238.9526,238.6951,238.9144,14203.0
2023-02-21 15:45:00,250.54,250.55,250.06,250.21,16065.0,238.9621,238.9717,238.5043,238.6474,16065.0
2023-02-21 15:50:00,250.26,250.31,249.71,249.92,29684.0,238.6951,238.7427,238.1705,238.3708,29684.0
2023-02-21 15:55:00,249.9,250.29,249.9,250.0,52489.0,238.3517,238.7237,238.3517,238.4471,52489.0
2023-02-22 09:30:00,249.32,249.78,248.25,248.92,25528.0,237.7985,238.2372,236.7779,237.417,25528.0
2023-02-22 09:35:00,248.92,250.77,248.48,250.77,8706.0,237.417,239.1815,236.9973,239.1815,8706.0
2023-02-22 09:40:00,250.56,252.24,250.54,252.16,5250.0,238.9812,240.5836,238.9621,240.5073,5250.0
2023-02-22 09:45:00,252.49,253.12,251.95,252.99,7916.0,240.822,241.4229,240.307,241.2989,7916.0
2023-02-22 09:50:00,252.99,253.36,252.45,253.0,11988.0,241.2989,241.6518,240.7839,241.3084,11988.0
2023-02-22 09:55:00,253.0,253.47,252.82,253.46,4754.0,241.3084,241.7567,241.1368,241.7472,4754.0
2023-02-22 10:00:00,253.27,253.48,252.49,252.49,12774.0,241.566,241.7663,240.822,240.822,12774.0
2023-02-22 10:05:00,252.56,253.1,252.32,252.65,7095.0,240.8888,241.4038,240.6599,240.9746,7095.0
2023-02-22 10:10:00,252.64,252.64,251.65,252.34,3260.0,240.9651,240.9651,240.0208,240.6789,3260.0
2023-02-22 10:15:00,252.24,252.54,252.17,252.22,2667.0,240.5836,240.8697,240.5168,240.5645,2667.0
2023-02-22 10:20:00,252.4,252.95,252.34,252.94,2782.0,240.7362,241.2607,240.6789,241.2512,2782.0
2023-02-22 10:25:00,252.94,253.07,252.45,252.45,2591.0,241.2512,241.3752,240.7839,240.7839,2591.0
2023-02-22 10:30:00,252.26,252.26,251.65,251.65,2406.0,240.6026,240.6026,240.0208,240.0208,2406.0
2023-02-22 10:35:00,251.8,251.9,251.48,251.49,3387.0,240.1639,240.2593,239.8587,239.8682,3387.0
2023-02-22 10:40:00,251.59,251.93,251.52,251.93,3616.0,239.9636,240.2879,239.8968,240.2879,3616.0
2023-02-22 10:45:00,251.81,252.29,251.81,251.97,3528.0,240.1734,240.6312,240.1734,240.326,3528.0
2023-02-22 10:50:00,251.63,251.88,251.46,251.76,3556.0,240.0017,240.2402,239.8396,240.1257,3556.0
2023-02-22 10:55:00,251.77,251.82,251.48,251.48,1000.0,240.1353,240.183,239.8587,239.8587,1000.0
2023-02-22 11:00:00,251.5,252.27,251.5,252.05,6344.0,239.8778,240.6122,239.8778,240.4023,6344.0
2023-02-22 11:05:00,252.05,252.05,251.39,251.44,1700.0,240.4023,240.4023,239.7728,239.8205,1700.0
2023-02-22 11:10:00,251.49,251.63,251.04,251.07,7155.0,239.8682,240.0017,239.439,239.4676,7155.0
2023-02-22 11:15:00,251.18,251.73,251.14,251.53,12825.0,239.5725,240.0971,239.5344,239.9064,12825.0
2023-02-22 11:20:00,251.72,252.45,251.72,252.4,5055.0,240.0876,240.7839,240.0876,240.7362,5055.0
2023-02-22 11:25:00,252.29,252.45,251.78,251.78,2568.0,240.6312,240.7839,240.1448,240.1448,2568.0
2023-02-22 11:30:00,251.98,252.04,251.68,251.79,2899.0,240.3356,240.3928,240.0494,240.1544,2899.0
2023-02-22 11:35:00,251.94,252.0,251.6,251.78,2565.0,240.2974,240.3546,239.9731,240.1448,2565.0
2023-02-22 11:40:00,251.48,252.08,251.48,252.07,1064.0,239.8587,240.4309,239.8587,240.4214,1064.0
2023-02-22 11:45:00,252.0,252.0,251.84,251.87,1300.0,240.3546,240.3546,240.202,240.2307,1300.0
2023-02-22 11:50:00,251.87,252.03,251.86,251.88,2093.0,240.2307,240.3833,240.2211,240.2402,2093.0
2023-02-22 11:55:00,251.88,252.04,251.87,252.03,1700.0,240.2402,240.3928,240.2307,240.3833,1700.0
2023-02-22 12:00:00,252.23,252.23,251.96,252.12,1570.0,240.574,240.574,240.3165,240.4691,1570.0
2023-02-22 12:05:00,252.18,252.19,251.79,252.13,4014.0,240.5263,240.5359,240.1544,240.4786,4014.0
2023-02-22 12:10:00,252.06,252.26,252.01,252.26,1552.0,240.4119,240.6026,240.3642,240.6026,1552.0
2023-02-22 12:15:00,252.23,252.41,252.02,252.41,2317.0,240.574,240.7457,240.3737,240.7457,2317.0
2023-02-22 12:20:00,252.38,252.41,252.33,252.41,400.0,240.7171,240.7457,240.6694,240.7457,400.0
2023-02-22 12:25:00,252.43,252.43,251.77,251.84,2113.0,240.7648,240.7648,240.1353,240.202,2113.0
2023-02-22 12:30:00,251.8,251.96,251.8,251.84,1000.0,240.1639,240.3165,240.1639,240.202,1000.0
2023-02-22 12:35:00,251.67,252.04,251.65,251.79,1982.0,240.0399,240.3928,240.0208,240.1544,1982.0
2023-02-22 12:40:00,251.81,251.84,251.01,251.01,5697.0,240.1734,240.202,239.4104,239.4104,5697.0
2023-02-22 12:45:00,251.06,251.22,250.86,250.86,2033.0,239.4581,239.6107,239.2673,239.2673,2033.0
2023-02-22 12:50:00,250.91,250.98,250.82,250.83,1540.0,239.315,239.3818,239.2292,239.2387,1540.0
2023-02-22 12:55:00,250.91,251.25,250.76,250.82,2258.0,239.315,239.6393,239.1719,239.2292,2258.0
2023-02-22 13:00:00,250.77,250.85,250.46,250.52,7694.0,239.1815,239.2578,238.8858,238.943,7694.0
2023-02-22 13:05:00,250.59,250.89,250.59,250.74,2926.0,239.0098,239.2959,239.0098,239.1529,2926.0
2023-02-22 13:10:00,250.7,250.84,250.62,250.84,1866.0,239.1147,239.2483,239.0384,239.2483,1866.0
2023-02-22 13:15:00,250.82,250.91,250.77,250.77,700.0,239.2292,239.315,239.1815,239.1815,700.0
2023-02-22 13:20:00,250.78,250.82,250.6,250.82,2232.0,239.191,239.2292,239.0193,239.2292,2232.0
2023-02-22 13:25:00,250.86,250.98,250.74,250.76,7619.0,239.2673,239.3818,239.1529,239.1719,7619.0
2023-02-22 13:30:00,250.66,250.66,250.43,250.46,1648.0,239.0766,239.0766,238.8572,238.8858,1648.0
2023-02-22 13:35:00,250.45,250.78,250.45,250.78,728.0,238.8763,239.191,238.8763,239.191,728.0
2023-02-22 13:40:00,250.6,250.6,250.52,250.52,355.0,239.0193,239.0193,238.943,238.943,355.0
2023-02-22 13:45:00,250.61,250.79,250.54,250.69,1712.0,239.0289,239.2006,238.9621,239.1052,1712.0
2023-02-22 13:50:00,250.73,250.74,250.43,250.43,1875.0,239.1433,239.1529,238.8572,238.8572,1875.0
2023-02-22 13:55:00,250.43,250.63,250.42,250.53,759.0,238.8572,239.048,238.8477,238.9526,759.0
2023-02-22 14:00:00,250.52,250.98,249.66,250.38,3959.0,238.943,239.3818,238.1228,238.8095,3959.0
2023-02-22 14:05:00,250.38,250.8,250.18,250.18,1100.0,238.8095,239.2101,238.6188,238.6188,1100.0
2023-02-22 14:10:00,250.5,250.61,249.93,249.94,3747.0,238.924,239.0289,238.3803,238.3898,3747.0
2023-02-22 14:15:00,249.94,250.47,249.7,250.47,3465.0,238.3898,238.8953,238.1609,238.8953,3465.0
2023-02-22 14:20:00,250.48,250.73,250.13,250.2,1788.0,238.9049,239.1433,238.5711,238.6378,1788.0
2023-02-22 14:25:00,250.02,250.23,249.91,250.05,6031.0,238.4661,238.6664,238.3612,238.4948,6031.0
2023-02-22 14:30:00,249.98,250.0,249.47,249.72,7881.0,238.428,238.4471,237.9416,238.18,7881.0
2023-02-22 14:35:00,249.72,250.01,249.54,249.8,3600.0,238.18,238.4566,238.0083,238.2563,3600.0
2023-02-22 14:40:00,249.59,249.6,249.03,249.41,4770.0,238.056,238.0656,237.5219,237.8843,4770.0
2023-02-22 14:45:00,249.37,249.87,249.0,249.75,4495.0,237.8462,238.3231,237.4933,238.2086,4495.0
2023-02-22 14:50:00,249.95,249.95,249.1,249.18,3717.0,238.3994,238.3994,237.5887,237.665,3717.0
2023-02-22 14:55:00,248.96,249.13,248.65,248.72,7000.0,237.4551,237.6173,237.1595,237.2262,7000.0
2023-02-22 15:00:00,248.71,248.9,248.52,248.75,4457.0,237.2167,237.3979,237.0355,237.2548,4457.0
2023-02-22 15:05:00,248.94,249.1,248.66,248.84,5069.0,237.4361,237.5887,237.169,237.3407,5069.0
2023-02-22 15:10:00,248.85,249.12,248.67,248.78,4120.0,237.3502,237.6077,237.1785,237.2834,4120.0
2023-02-22 15:15:00,248.75,248.99,248.53,248.75,8094.0,237.2548,237.4837,237.045,237.2548,8094.0
2023-02-22 15:20:00,248.78,249.16,248.68,249.14,2512.0,237.2834,237.6459,237.1881,237.6268,2512.0
2023-02-22 15:25:00,249.07,249.25,248.56,248.58,4987.0,237.56,237.7317,237.0736,237.0927,4987.0
2023-02-22 15:30:00,248.49,248.7,248.39,248.58,5831.0,237.0068,237.2071,236.9115,237.0927,5831.0
2023-02-22 15:35:00,248.68,248.68,248.05,248.12,4417.0,237.1881,237.1881,236.5872,236.6539,4417.0
2023-02-22 15:40:00,248.18,248.43,248.0,248.1,10138.0,236.7112,236.9496,236.5395,236.6349,10138.0
2023-02-22 15:45:00,248.07,248.35,248.01,248.17,9565.0,236.6063,236.8733,236.549,236.7016,9565.0
2023-02-22 15:50:00,248.16,248.75,248.04,248.69,19052.0,236.6921,237.2548,236.5776,237.1976,19052.0
2023-02-22 15:55:00,248.75,249.26,248.64,249.25,60244.0,237.2548,237.7413,237.1499,237.7317,60244.0
2023-02-23 09:30:00,251.05,251.95,251.05,251.17,20976.0,239.4485,240.307,239.4485,239.563,20976.0
2023-02-23 09:35:00,251.04,251.04,250.58,250.81,2111.0,239.439,239.439,239.0003,239.2196,2111.0
2023-02-23 09:40:00,250.93,251.62,250.89,251.59,8755.0,239.3341,239.9922,239.2959,239.9636,8755.0
2023-02-23 09:45:00,251.45,252.84,251.45,252.7,18968.0,239.8301,241.1558,239.8301,241.0223,18968.0
2023-02-23 09:50:00,252.46,252.91,252.44,252.83,7565.0,240.7934,241.2226,240.7743,241.1463,7565.0
2023-02-23 09:55:00,252.82,252.94,251.72,251.72,4859.0,241.1368,241.2512,240.0876,240.0876,4859.0
2023-02-23 10:00:00,251.84,252.05,251.18,251.34,1645.0,240.202,240.4023,239.5725,239.7251,1645.0
2023-02-23 10:05:00,251.13,251.13,250.34,250.75,5862.0,239.5249,239.5249,238.7714,239.1624,5862.0
2023-02-23 10:10:00,250.8,251.08,250.8,251.08,2000.0,239.2101,239.4772,239.2101,239.4772,2000.0
2023-02-23 10:15:00,251.17,251.5,250.98,251.16,9930.0,239.563,239.8778,239.3818,239.5535,9930.0
2023-02-23 10:20:00,251.05,251.22,250.74,251.22,2564.0,239.4485,239.6107,239.1529,239.6107,2564.0
2023-02-23 10:25:00,251.36,251.59,251.16,251.37,5486.0,239.7442,239.9636,239.5535,239.7538,5486.0
2023-02-23 10:30:00,251.47,251.57,250.7,251.57,3829.0,239.8491,239.9445,239.1147,239.9445,3829.0
2023-02-23 10:35:00,251.6,251.6,251.06,251.06,800.0,239.9731,239.9731,239.4581,239.4581,800.0
2023-02-23 10:40:00,250.89,250.89,250.71,250.73,1220.0,239.2959,239.2959,239.1243,239.1433,1220.0
2023-02-23 10:45:00,250.7,250.77,250.12,250.29,5945.0,239.1147,239.1815,238.5615,238.7237,5945.0
2023-02-23 10:50:00,250.28,250.76,250.28,250.55,4525.0,238.7141,239.1719,238.7141,238.9717,4525.0
2023-02-23 10:55:00,250.51,250.8,250.49,250.8,2069.0,238.9335,239.2101,238.9144,239.2101,2069.0
2023-02-23 11:00:00,250.83,251.14,250.78,250.99,5660.0,239.2387,239.5344,239.191,239.3913,5660.0
2023-02-23 11:05:00,250.88,250.88,250.31,250.34,8132.0,239.2864,239.2864,238.7427,238.7714,8132.0
2023-02-23 11:10:00,250.17,250.7,250.11,250.2,2656.0,238.6092,239.1147,238.552,238.6378,2656.0
2023-02-23 11:15:00,250.28,250.58,250.11,250.2,7211.0,238.7141,239.0003,238.552,238.6378,7211.0
2023-02-23 11:20:00,250.17,250.2,249.91,250.04,8614.0,238.6092,238.6378,238.3612,238.4852,8614.0
2023-02-23 11:25:00,250.04,250.14,249.75,250.14,9919.0,238.4852,238.5806,238.2086,238.5806,9919.0
2023-02-23 11:30:00,250.05,250.17,249.8,249.85,5413.0,238.4948,238.6092,238.2563,238.304,5413.0
2023-02-23 11:35:00,249.89,249.89,249.09,249.17,3270.0,238.3422,238.3422,237.5791,237.6554,3270.0
2023-02-23 11:40:00,249.13,249.23,248.68,248.83,4937.0,237.6173,237.7127,237.1881,237.3311,4937.0
2023-02-23 11:45:00,248.79,248.79,248.5,248.56,5958.0,237.293,237.293,237.0164,237.0736,5958.0
2023-02-23 11:50:00,248.62,248.74,248.52,248.65,1458.0,237.1308,237.2453,237.0355,237.1595,1458.0
2023-02-23 11:55:00,248.58,248.71,248.52,248.52,8231.0,237.0927,237.2167,237.0355,237.0355,8231.0
2023-02-23 12:00:00,248.64,248.65,248.44,248.65,1537.0,237.1499,237.1595,236.9592,237.1595,1537.0
2023-02-23 12:05:00,248.68,248.77,248.63,248.7,2066.0,237.1881,237.2739,237.1404,237.2071,2066.0
2023-02-23 12:10:00,248.7,248.98,248.7,248.98,3234.0,237.2071,237.4742,237.2071,237.4742,3234.0
2023-02-23 12:15:00,249.02,249.32,249.01,249.18,3804.0,237.5124,237.7985,237.5028,237.665,3804.0
2023-02-23 12:20:00,249.23,249.32,248.99,249.32,3054.0,237.7127,237.7985,237.4837,237.7985,3054.0
2023-02-23 12:25:00,249.34,249.45,249.34,249.45,2054.0,237.8176,237.9225,237.8176,237.9225,2054.0
2023-02-23 12:30:00,249.44,249.73,249.36,249.51,7394.0,237.9129,238.1895,237.8366,237.9797,7394.0
2023-02-23 12:35:00,249.59,249.63,249.09,249.24,19115.0,238.056,238.0942,237.5791,237.7222,19115.0
2023-02-23 12:40:00,249.27,249.38,249.08,249.27,6833.0,237.7508,237.8557,237.5696,237.7508,6833.0
2023-02-23 12:45:00,249.39,249.48,249.21,249.25,2468.0,237.8653,237.9511,237.6936,237.7317,2468.0
2023-02-23 12:50:00,249.29,249.4,249.27,249.3,912.0,237.7699,237.8748,237.7508,237.7794,912.0
2023-02-23 12:55:00,249.24,249.51,249.24,249.33,1451.0,237.7222,237.9797,237.7222,237.808,1451.0
2023-02-23 13:00:00,249.41,249.64,249.08,249.24,4218.0,237.8843,238.1037,237.5696,237.7222,4218.0
2023-02-23 13:05:00,249.33,249.33,249.12,249.26,1339.0,237.808,237.808,237.6077,237.7413,1339.0
2023-02-23 13:10:00,249.13,249.23,248.89,248.89,1300.0,237.6173,237.7127,237.3884,237.3884,1300.0
2023-02-23 13:15:00,249.03,249.07,248.77,249.07,1511.0,237.5219,237.56,237.2739,237.56,1511.0
2023-02-23 13:20:00,249.09,249.09,248.82,248.89,1533.0,237.5791,237.5791,237.3216,237.3884,1533.0
2023-02-23 13:25:00,248.88,249.05,248.75,248.99,3657.0,237.3788,237.541,237.2548,237.4837,3657.0
2023-02-23 13:30:00,249.1,249.1,248.81,248.95,6164.0,237.5887,237.5887,237.3121,237.4456,6164.0
2023-02-23 13:35:00,248.79,248.8,248.63,248.78,3147.0,237.293,237.3025,237.1404,237.2834,3147.0
2023-02-23 13:40:00,248.77,249.02,248.74,248.9,5338.0,237.2739,237.5124,237.2453,237.3979,5338.0
2023-02-23 13:45:00,249.06,249.43,249.06,249.41,3791.0,237.5505,237.9034,237.5505,237.8843,3791.0
2023-02-23 13:50:00,249.39,249.49,249.25,249.42,3083.0,237.8653,237.9606,237.7317,237.8939,3083.0
2023-02-23 13:55:00,249.37,249.55,249.25,249.32,4291.0,237.8462,238.0179,237.7317,237.7985,4291.0
2023-02-23 14:00:00,249.41,249.43,249.12,249.18,2054.0,237.8843,237.9034,237.6077,237.665,2054.0
2023-02-23 14:05:00,249.24,249.53,249.19,249.41,5986.0,237.7222,237.9988,237.6745,237.8843,5986.0
2023-02-23 14:10:00,249.4,249.56,249.32,249.51,2256.0,237.8748,238.0274,237.7985,237.9797,2256.0
2023-02-23 14:15:00,249.7,250.17,249.7,250.02,5712.0,238.1609,238.6092,238.1609,238.4661,5712.0
2023-02-23 14:20:00,250.14,250.2,249.93,250.13,3811.0,238.5806,238.6378,238.3803,238.5711,3811.0
2023-02-23 14:25:00,250.22,250.27,249.96,250.06,2561.0,238.6569,238.7046,238.4089,238.5043,2561.0
2023-02-23 14:30:00,250.16,250.4,250.06,250.15,3987.0,238.5997,238.8286,238.5043,238.5901,3987.0
2023-02-23 14:35:00,250.15,250.3,250.13,250.25,1768.0,238.5901,238.7332,238.5711,238.6855,1768.0
2023-02-23 14:40:00,250.19,250.26,250.07,250.19,3430.0,238.6283,238.6951,238.5138,238.6283,3430.0
2023-02-23 14:45:00,250.33,250.36,250.06,250.26,7406.0,238.7618,238.7904,238.5043,238.6951,7406.0
2023-02-23 14:50:00,250.32,250.33,250.07,250.07,2552.0,238.7523,238.7618,238.5138,238.5138,2552.0
2023-02-23 14:55:00,250.05,250.14,249.64,249.9,5098.0,238.4948,238.5806,238.1037,238.3517,5098.0
2023-02-23 15:00:00,249.97,250.52,249.97,250.5,7455.0,238.4185,238.943,238.4185,238.924,7455.0
2023-02-23 15:05:00,250.49,250.49,250.12,250.13,2112.0,238.9144,238.9144,238.5615,238.5711,2112.0
2023-02-23 15:10:00,250.19,250.42,250.18,250.35,3805.0,238.6283,238.8477,238.6188,238.7809,3805.0
2023-02-23 15:15:00,250.4,250.42,250.2,250.2,2930.0,238.8286,238.8477,238.6378,238.6378,2930.0
2023-02-23 15:20:00,250.06,250.23,249.9,250.14,1657.0,238.5043,238.6664,238.3517,238.5806,1657.0
2023-02-23 15:25:00,250.19,250.33,250.09,250.33,5000.0,238.6283,238.7618,238.5329,238.7618,5000.0
2023-02-23 15:30:00,250.26,250.52,250.26,250.46,7501.0,238.6951,238.943,238.6951,238.8858,7501.0
2023-02-23 15:35:00,250.38,250.47,250.29,250.33,5175.0,238.8095,238.8953,238.7237,238.7618,5175.0
2023-02-23 15:40:00,250.24,250.32,250.09,250.23,6260.0,238.676,238.7523,238.5329,238.6664,6260.0
2023-02-23 15:45:00,250.15,250.15,249.92,250.04,8299.0,238.5901,238.5901,238.3708,238.4852,8299.0
2023-02-23 15:50:00,249.99,249.99,249.61,249.73,23287.0,238.4375,238.4375,238.0751,238.1895,23287.0
2023-02-23 15:55:00,249.77,250.05,249.65,249.69,53703.0,238.2277,238.4948,238.1132,238.1514,53703.0
2023-02-24 09:30:00,245.0,246.55,245.0,246.55,26619.0,233.6781,235.1565,233.6781,235.1565,26619.0
2023-02-24 09:35:00,246.25,246.53,245.44,246.52,5616.0,234.8704,235.1374,234.0978,235.1279,5616.0
2023-02-24 09:40:00,246.05,246.05,245.0,245.0,4662.0,234.6796,234.6796,233.6781,233.6781,4662.0
2023-02-24 09:45:00,244.8,244.8,244.0,244.11,3072.0,233.4874,233.4874,232.7243,232.8293,3072.0
2023-02-24 09:50:00,244.47,244.67,243.84,244.08,5867.0,233.1726,233.3634,232.5717,232.8006,5867.0
2023-02-24 09:55:00,244.04,245.1,244.04,244.69,7341.0,232.7625,233.7735,232.7625,233.3825,7341.0
2023-02-24 10:00:00,244.41,244.6,244.0,244.58,6612.0,233.1154,233.2966,232.7243,233.2775,6612.0
2023-02-24 10:05:00,244.62,244.81,244.38,244.71,23115.0,233.3157,233.4969,233.0868,233.4015,23115.0
2023-02-24 10:10:00,244.6,244.6,244.2,244.21,1641.0,233.2966,233.2966,232.9151,232.9246,1641.0
2023-02-24 10:15:00,244.09,244.34,243.52,244.09,2801.0,232.8102,233.0486,232.2665,232.8102,2801.0
2023-02-24 10:20:00,243.72,243.86,243.6,243.6,900.0,232.4573,232.5908,232.3428,232.3428,900.0
2023-02-24 10:25:00,243.55,243.77,243.24,243.68,4779.0,232.2951,232.505,231.9995,232.4191,4779.0
2023-02-24 10:30:00,243.77,244.01,243.6,243.94,9230.0,232.505,232.7339,232.3428,232.6671,9230.0
2023-02-24 10:35:00,243.98,244.03,243.53,243.53,2937.0,232.7053,232.753,232.2761,232.2761,2937.0
2023-02-24 10:40:00,243.26,243.6,243.08,243.52,3242.0,232.0185,232.3428,231.8469,232.2665,3242.0
2023-02-24 10:45:00,243.49,243.92,243.34,243.43,2331.0,232.2379,232.648,232.0948,232.1807,2331.0
2023-02-24 10:50:00,243.11,243.12,242.9,242.9,1821.0,231.8755,231.885,231.6752,231.6752,1821.0
2023-02-24 10:55:00,242.8,242.88,242.57,242.88,3094.0,231.5798,231.6561,231.3604,231.6561,3094.0
2023-02-24 11:00:00,242.9,243.43,242.82,243.27,6203.0,231.6752,232.1807,231.5989,232.0281,6203.0
2023-02-24 11:05:00,243.39,243.66,243.34,243.34,1928.0,232.1425,232.4001,232.0948,232.0948,1928.0
2023-02-24 11:10:00,243.51,243.65,243.24,243.43,2267.0,232.257,232.3905,231.9995,232.1807,2267.0
2023-02-24 11:15:00,243.59,243.83,243.49,243.69,2126.0,232.3333,232.5622,232.2379,232.4287,2126.0
2023-02-24 11:20:00,243.54,243.68,243.31,243.62,2964.0,232.2856,232.4191,232.0662,232.3619,2964.0
2023-02-24 11:25:00,243.8,244.35,243.79,244.24,4108.0,232.5336,233.0582,232.524,232.9532,4108.0
2023-02-24 11:30:00,244.25,244.43,243.79,243.9,7738.0,232.9628,233.1345,232.524,232.629,7738.0
2023-02-24 11:35:00,243.75,244.06,243.6,244.06,7025.0,232.4859,232.7816,232.3428,232.7816,7025.0
2023-02-24 11:40:00,243.99,244.78,243.99,244.64,2686.0,232.7148,233.4683,232.7148,233.3348,2686.0
2023-02-24 11:45:00,244.53,244.65,244.13,244.22,5216.0,233.2298,233.3443,232.8483,232.9342,5216.0
2023-02-24 11:50:00,244.22,244.66,244.22,244.34,3104.0,232.9342,233.3538,232.9342,233.0486,3104.0
2023-02-24 11:55:00,244.14,244.18,243.3,243.39,8315.0,232.8579,232.896,232.0567,232.1425,8315.0
2023-02-24 12:00:00,243.47,243.56,243.01,243.21,11941.0,232.2188,232.3047,231.7801,231.9708,11941.0
2023-02-24 12:05:00,243.19,243.49,243.19,243.41,5428.0,231.9518,232.2379,231.9518,232.1616,5428.0
2023-02-24 12:10:00,243.4,243.51,243.36,243.48,3542.0,232.1521,232.257,232.1139,232.2284,3542.0
2023-02-24 12:15:00,243.44,243.55,243.21,243.22,2102.0,232.1902,232.2951,231.9708,231.9804,2102.0
2023-02-24 12:20:00,243.22,243.37,243.01,243.37,3587.0,231.9804,232.1235,231.7801,232.1235,3587.0
2023-02-24 12:25:00,243.27,243.43,243.23,243.37,1600.0,232.0281,232.1807,231.9899,232.1235,1600.0
2023-02-24 12:30:00,243.43,243.61,242.77,242.96,5144.0,232.1807,232.3524,231.5512,231.7324,5144.0
2023-02-24 12:35:00,242.91,242.92,242.37,242.53,9659.0,231.6847,231.6942,231.1697,231.3223,9659.0
2023-02-24 12:40:00,242.53,242.53,242.0,242.02,3935.0,231.3223,231.3223,230.8168,230.8358,3935.0
2023-02-24 12:45:00,242.12,242.52,241.9,242.39,10254.0,230.9312,231.3127,230.7214,231.1887,10254.0
2023-02-24 12:50:00,242.24,242.25,241.95,242.02,6146.0,231.0457,231.0552,230.7691,230.8358,6146.0
2023-02-24 12:55:00,242.0,242.35,241.93,242.21,8920.0,230.8168,231.1506,230.75,231.0171,8920.0
2023-02-24 13:00:00,242.14,242.44,242.07,242.36,6633.0,230.9503,231.2364,230.8835,231.1601,6633.0
2023-02-24 13:05:00,242.28,242.4,242.07,242.12,9636.0,231.0838,231.1983,230.8835,230.9312,9636.0
2023-02-24 13:10:00,242.14,242.27,242.04,242.14,3098.0,230.9503,231.0743,230.8549,230.9503,3098.0
2023-02-24 13:15:00,242.17,242.55,242.08,242.55,10310.0,230.9789,231.3413,230.8931,231.3413,10310.0
2023-02-24 13:20:00,242.57,242.94,242.55,242.68,4496.0,231.3604,231.7133,231.3413,231.4653,4496.0
2023-02-24 13:25:00,242.7,243.02,242.65,242.99,2943.0,231.4844,231.7896,231.4367,231.761,2943.0
2023-02-24 13:30:00,242.85,242.92,242.48,242.68,1592.0,231.6275,231.6942,231.2746,231.4653,1592.0
2023-02-24 13:35:00,242.79,242.98,242.71,242.98,1600.0,231.5703,231.7515,231.494,231.7515,1600.0
2023-02-24 13:40:00,242.96,243.12,242.86,243.01,2501.0,231.7324,231.885,231.637,231.7801,2501.0
2023-02-24 13:45:00,243.13,243.46,243.01,243.46,4164.0,231.8945,232.2093,231.7801,232.2093,4164.0
2023-02-24 13:50:00,243.35,243.44,243.35,243.36,300.0,232.1044,232.1902,232.1044,232.1139,300.0
2023-02-24 13:55:00,243.41,243.43,243.18,243.21,3515.0,232.1616,232.1807,231.9422,231.9708,3515.0
2023-02-24 14:00:00,243.19,243.19,242.74,242.74,9899.0,231.9518,231.9518,231.5226,231.5226,9899.0
2023-02-24 14:05:00,242.73,242.74,242.57,242.68,9408.0,231.513,231.5226,231.3604,231.4653,9408.0
2023-02-24 14:10:00,242.77,243.1,242.62,242.71,7519.0,231.5512,231.8659,231.4081,231.494,7519.0
2023-02-24 14:15:00,242.77,242.85,242.69,242.71,3216.0,231.5512,231.6275,231.4749,231.494,3216.0
2023-02-24 14:20:00,242.59,242.61,242.2,242.23,2665.0,231.3795,231.3986,231.0075,231.0361,2665.0
2023-02-24 14:25:00,242.24,242.44,242.24,242.38,5490.0,231.0457,231.2364,231.0457,231.1792,5490.0
2023-02-24 14:30:00,242.27,242.27,241.98,242.08,4624.0,231.0743,231.0743,230.7977,230.8931,4624.0
2023-02-24 14:35:00,242.01,242.08,241.96,242.06,7062.0,230.8263,230.8931,230.7786,230.874,7062.0
2023-02-24 14:40:00,242.06,242.06,241.69,241.82,4555.0,230.874,230.874,230.5211,230.6451,4555.0
2023-02-24 14:45:00,241.83,242.43,241.82,242.41,3523.0,230.6546,231.2269,230.6451,231.2078,3523.0
2023-02-24 14:50:00,242.46,242.82,242.46,242.72,3156.0,231.2555,231.5989,231.2555,231.5035,3156.0
2023-02-24 14:55:00,242.79,243.41,242.78,243.27,5920.0,231.5703,232.1616,231.5607,232.0281,5920.0
2023-02-24 15:00:00,243.31,243.54,243.21,243.21,3843.0,232.0662,232.2856,231.9708,231.9708,3843.0
2023-02-24 15:05:00,243.26,243.54,243.26,243.4,4771.0,232.0185,232.2856,232.0185,232.1521,4771.0
2023-02-24 15:10:00,243.5,243.53,243.29,243.34,3357.0,232.2474,232.2761,232.0472,232.0948,3357.0
2023-02-24 15:15:00,243.34,243.35,242.91,243.1,5098.0,232.0948,232.1044,231.6847,231.8659,5098.0
2023-02-24 15:20:00,243.19,243.42,243.08,243.27,12689.0,231.9518,232.1711,231.8469,232.0281,12689.0
2023-02-24 15:25:00,243.16,243.46,243.13,243.25,4635.0,231.9232,232.2093,231.8945,232.009,4635.0
2023-02-24 15:30:00,243.23,243.24,242.84,242.89,5430.0,231.9899,231.9995,231.6179,231.6656,5430.0
2023-02-24 15:35:00,242.84,242.97,242.58,242.61,9432.0,231.6179,231.7419,231.37,231.3986,9432.0
2023-02-24 15:40:00,242.57,242.76,242.46,242.68,9472.0,231.3604,231.5416,231.2555,231.4653,9472.0
2023-02-24 15:45:00,242.68,242.68,242.09,242.12,18131.0,231.4653,231.4653,230.9026,230.9312,18131.0
2023-02-24 15:50:00,242.12,242.26,241.77,242.22,39998.0,230.9312,231.0647,230.5974,231.0266,39998.0
2023-02-24 15:55:00,242.27,242.84,242.17,242.67,58772.0,231.0743,231.6179,230.9789,231.4558,58772.0
2023-02-27 09:30:00,244.36,245.04,243.59,244.6,24622.0,233.703,234.3533,232.9666,233.9325,24622.0
2023-02-27 09:35:00,244.44,244.6,243.85,243.95,8428.0,233.7795,233.9325,233.2152,233.3109,8428.0
2023-02-27 09:40:00,244.34,245.49,244.16,244.83,16638.0,233.6838,234.7837,233.5117,234.1525,16638.0
2023-02-27 09:45:00,244.76,245.48,244.55,244.56,8837.0,234.0855,234.7741,233.8847,233.8943,8837.0
2023-02-27 09:50:00,244.69,244.72,243.87,243.98,4580.0,234.0186,234.0473,233.2343,233.3395,4580.0
2023-02-27 09:55:00,244.15,244.59,243.68,244.59,12823.0,233.5021,233.9229,233.0526,233.9229,12823.0
2023-02-27 10:00:00,244.23,245.11,244.12,244.67,4773.0,233.5786,234.4203,233.4734,233.9995,4773.0
2023-02-27 10:05:00,244.83,244.97,244.54,244.86,2945.0,234.1525,234.2864,233.8751,234.1812,2945.0
2023-02-27 10:10:00,244.74,245.05,244.73,245.05,1852.0,234.0664,234.3629,234.0568,234.3629,1852.0
2023-02-27 10:15:00,245.11,245.37,244.98,245.0,8489.0,234.4203,234.6689,234.2959,234.3151,8489.0
2023-02-27 10:20:00,245.0,245.19,244.89,244.93,4961.0,234.3151,234.4968,234.2099,234.2481,4961.0
2023-02-27 10:25:00,244.97,245.35,244.81,245.24,5624.0,234.2864,234.6498,234.1333,234.5446,5624.0
2023-02-27 10:30:00,245.09,245.79,245.04,245.79,9503.0,234.4011,235.0706,234.3533,235.0706,9503.0
2023-02-27 10:35:00,245.69,245.77,244.67,245.3,7178.0,234.975,235.0515,233.9995,234.602,7178.0
2023-02-27 10:40:00,245.18,245.26,244.55,244.85,10916.0,234.4872,234.5637,233.8847,234.1716,10916.0
2023-02-27 10:45:00,244.88,245.18,244.62,244.94,2788.0,234.2003,234.4872,233.9516,234.2577,2788.0
2023-02-27 10:50:00,245.09,245.09,244.68,244.79,2155.0,234.4011,234.4011,234.009,234.1142,2155.0
2023-02-27 10:55:00,244.71,244.73,244.26,244.34,5324.0,234.0377,234.0568,233.6073,233.6838,5324.0
2023-02-27 11:00:00,244.34,244.85,244.3,244.77,6667.0,233.6838,234.1716,233.6456,234.0951,6667.0
2023-02-27 11:05:00,244.67,245.02,244.57,245.01,4859.0,233.9995,234.3342,233.9038,234.3246,4859.0
2023-02-27 11:10:00,245.03,245.3,244.61,244.69,12019.0,234.3438,234.602,233.9421,234.0186,12019.0
2023-02-27 11:15:00,244.61,245.14,244.61,245.01,13544.0,233.9421,234.449,233.9421,234.3246,13544.0
2023-02-27 11:20:00,245.03,245.25,244.83,244.89,22802.0,234.3438,234.5542,234.1525,234.2099,22802.0
2023-02-27 11:25:00,244.97,245.31,244.81,245.24,8327.0,234.2864,234.6115,234.1333,234.5446,8327.0
2023-02-27 11:30:00,245.17,245.28,244.34,244.35,13526.0,234.4776,234.5829,233.6838,233.6934,13526.0
2023-02-27 11:35:00,244.34,244.47,243.93,243.94,10947.0,233.6838,233.8082,233.2917,233.3013,10947.0
2023-02-27 11:40:00,243.95,243.96,243.5,243.52,13477.0,233.3109,233.3204,232.8805,232.8996,13477.0
2023-02-27 11:45:00,243.52,244.53,243.38,244.5,13736.0,232.8996,233.8656,232.7657,233.8369,13736.0
2023-02-27 11:50:00,244.52,244.69,244.45,244.58,4171.0,233.856,234.0186,233.7891,233.9134,4171.0
2023-02-27 11:55:00,244.62,244.62,244.19,244.46,4811.0,233.9516,233.9516,233.5404,233.7986,4811.0
2023-02-27 12:00:00,244.46,244.55,244.07,244.07,5886.0,233.7986,233.8847,233.4256,233.4256,5886.0
2023-02-27 12:05:00,243.99,244.11,243.89,243.97,2748.0,233.3491,233.4639,233.2535,233.33,2748.0
2023-02-27 12:10:00,243.99,244.16,243.85,243.91,3293.0,233.3491,233.5117,233.2152,233.2726,3293.0
2023-02-27 12:15:00,244.19,244.5,244.19,244.38,4476.0,233.5404,233.8369,233.5404,233.7221,4476.0
2023-02-27 12:20:00,244.38,244.38,243.8,243.99,6010.0,233.7221,233.7221,233.1674,233.3491,6010.0
2023-02-27 12:25:00,243.99,244.14,243.72,243.78,2738.0,233.3491,233.4926,233.0909,233.1483,2738.0
2023-02-27 12:30:00,243.72,244.12,243.71,244.05,2635.0,233.0909,233.4734,233.0813,233.4065,2635.0
2023-02-27 12:35:00,244.04,244.32,243.99,244.16,2432.0,233.3969,233.6647,233.3491,233.5117,2432.0
2023-02-27 12:40:00,244.08,244.25,243.74,243.87,1774.0,233.4352,233.5978,233.11,233.2343,1774.0
2023-02-27 12:45:00,243.86,243.98,243.76,243.96,2636.0,233.2248,233.3395,233.1291,233.3204,2636.0
2023-02-27 12:50:00,244.0,244.1,243.82,243.94,3655.0,233.3587,233.4543,233.1865,233.3013,3655.0
2023-02-27 12:55:00,243.97,244.03,243.71,243.81,2909.0,233.33,233.3874,233.0813,233.177,2909.0
2023-02-27 13:00:00,243.81,244.12,243.8,244.01,3392.0,233.177,233.4734,233.1674,233.3682,3392.0
2023-02-27 13:05:00,244.06,244.09,243.85,244.09,3637.0,233.4161,233.4448,233.2152,233.4448,3637.0
2023-02-27 13:10:00,244.09,244.09,243.86,243.89,4786.0,233.4448,233.4448,233.2248,233.2535,4786.0
2023-02-27 13:15:00,243.88,244.14,243.79,243.79,4149.0,233.2439,233.4926,233.1578,233.1578,4149.0
2023-02-27 13:20:00,243.81,244.05,243.77,243.97,4207.0,233.177,233.4065,233.1387,233.33,4207.0
2023-02-27 13:25:00,243.88,243.88,243.74,243.8,5030.0,233.2439,233.2439,233.11,233.1674,5030.0
2023-02-27 13:30:00,243.8,243.87,243.71,243.81,3812.0,233.1674,233.2343,233.0813,233.177,3812.0
2023-02-27 13:35:00,243.7,243.73,243.48,243.57,3638.0,233.0718,233.1005,232.8614,232.9474,3638.0
2023-02-27 13:40:00,243.56,243.63,242.97,243.2,12588.0,232.9379,233.0048,232.3736,232.5936,12588.0
2023-02-27 13:45:00,243.12,243.27,243.08,243.18,3298.0,232.5171,232.6605,232.4788,232.5744,3298.0
2023-02-27 13:50:00,243.19,243.27,243.03,243.2,4303.0,232.584,232.6605,232.431,232.5936,4303.0
2023-02-27 13:55:00,243.15,243.8,243.14,243.8,3896.0,232.5457,233.1674,232.5362,233.1674,3896.0
2023-02-27 14:00:00,243.8,243.94,243.7,243.88,3064.0,233.1674,233.3013,233.0718,233.2439,3064.0
2023-02-27 14:05:00,243.88,243.93,243.63,243.75,3905.0,233.2439,233.2917,233.0048,233.1196,3905.0
2023-02-27 14:10:00,243.77,244.1,243.77,244.02,2606.0,233.1387,233.4543,233.1387,233.3778,2606.0
2023-02-27 14:15:00,244.03,244.04,243.59,243.71,4995.0,233.3874,233.3969,232.9666,233.0813,4995.0
2023-02-27 14:20:00,243.72,243.73,243.34,243.4,2417.0,233.0909,233.1005,232.7275,232.7848,2417.0
2023-02-27 14:25:00,243.35,243.37,243.21,243.31,5095.0,232.737,232.7562,232.6031,232.6988,5095.0
2023-02-27 14:30:00,243.3,243.36,243.2,243.23,4509.0,232.6892,232.7466,232.5936,232.6223,4509.0
2023-02-27 14:35:00,243.31,243.36,243.17,243.29,4317.0,232.6988,232.7466,232.5649,232.6796,4317.0
2023-02-27 14:40:00,243.24,243.27,242.82,242.97,5286.0,232.6318,232.6605,232.2301,232.3736,5286.0
2023-02-27 14:45:00,242.97,243.06,242.76,242.94,6375.0,232.3736,232.4597,232.1728,232.3449,6375.0
2023-02-27 14:50:00,242.98,243.15,242.91,243.06,5378.0,232.3832,232.5457,232.3162,232.4597,5378.0
2023-02-27 14:55:00,243.0,243.03,242.88,242.93,3762.0,232.4023,232.431,232.2875,232.3353,3762.0
2023-02-27 15:00:00,242.92,243.21,242.88,243.0,5871.0,232.3258,232.6031,232.2875,232.4023,5871.0
2023-02-27 15:05:00,243.02,243.16,242.86,242.91,4402.0,232.4214,232.5553,232.2684,232.3162,4402.0
2023-02-27 15:10:00,242.86,243.13,242.85,243.08,5992.0,232.2684,232.5266,232.2588,232.4788,5992.0
2023-02-27 15:15:00,243.13,243.13,242.79,243.04,5715.0,232.5266,232.5266,232.2014,232.4405,5715.0
2023-02-27 15:20:00,243.04,243.08,242.8,243.08,5083.0,232.4405,232.4788,232.211,232.4788,5083.0
2023-02-27 15:25:00,243.08,243.16,242.89,243.11,5187.0,232.4788,232.5553,232.2971,232.5075,5187.0
2023-02-27 15:30:00,243.12,243.17,242.74,242.91,8687.0,232.5171,232.5649,232.1536,232.3162,8687.0
2023-02-27 15:35:00,242.91,242.97,242.2,242.28,9940.0,232.3162,232.3736,231.6372,231.7137,9940.0
2023-02-27 15:40:00,242.28,242.7,242.28,242.36,12041.0,231.7137,232.1154,231.7137,231.7902,12041.0
2023-02-27 15:45:00,242.32,242.77,242.18,242.4,14914.0,231.7519,232.1823,231.618,231.8285,14914.0
2023-02-27 15:50:00,242.56,242.62,242.12,242.31,21086.0,231.9815,232.0389,231.5607,231.7424,21086.0
2023-02-27 15:55:00,242.34,242.62,242.07,242.14,71215.0,231.7711,232.0389,231.5128,231.5798,71215.0
2023-02-28 09:30:00,241.49,242.17,239.18,240.41,46284.0,230.9581,231.6085,228.7489,229.9252,46284.0
2023-02-28 09:35:00,240.39,241.17,239.95,241.0,8111.0,229.9061,230.6521,229.4853,230.4895,8111.0
2023-02-28 09:40:00,241.05,241.4,240.98,241.14,3027.0,230.5373,230.8721,230.4704,230.6234,3027.0
2023-02-28 09:45:00,241.06,241.78,241.0,241.64,2858.0,230.5469,231.2355,230.4895,231.1016,2858.0
2023-02-28 09:50:00,241.47,241.73,241.31,241.59,3227.0,230.939,231.1877,230.786,231.0538,3227.0
2023-02-28 09:55:00,241.66,241.78,241.12,241.34,10620.0,231.1207,231.2355,230.6043,230.8147,10620.0
2023-02-28 10:00:00,241.45,242.68,241.45,242.54,6521.0,230.9199,232.0962,230.9199,231.9623,6521.0
2023-02-28 10:05:00,242.68,243.09,242.65,242.98,5713.0,232.0962,232.4884,232.0676,232.3832,5713.0
2023-02-28 10:10:00,242.73,242.92,242.44,242.67,7948.0,232.1441,232.3258,231.8667,232.0867,7948.0
2023-02-28 10:15:00,242.74,242.8,242.32,242.64,5239.0,232.1536,232.211,231.7519,232.058,5239.0
2023-02-28 10:20:00,242.65,243.19,242.65,243.19,5196.0,232.0676,232.584,232.0676,232.584,5196.0
2023-02-28 10:25:00,243.18,243.51,243.16,243.51,11704.0,232.5744,232.89,232.5553,232.89,11704.0
2023-02-28 10:30:00,243.52,243.65,243.24,243.5,21669.0,232.8996,233.0239,232.6318,232.8805,21669.0
2023-02-28 10:35:00,243.6,244.31,243.6,243.87,12348.0,232.9761,233.6552,232.9761,233.2343,12348.0
2023-02-28 10:40:00,243.86,244.3,243.83,243.98,4658.0,233.2248,233.6456,233.1961,233.3395,4658.0
2023-02-28 10:45:00,244.0,244.0,242.95,242.95,2845.0,233.3587,233.3587,232.3545,232.3545,2845.0
2023-02-28 10:50:00,243.1,243.1,242.49,242.59,2702.0,232.4979,232.4979,231.9145,232.0102,2702.0
2023-02-28 10:55:00,242.47,242.6,242.28,242.6,2351.0,231.8954,232.0197,231.7137,232.0197,2351.0
2023-02-28 11:00:00,242.7,243.34,242.69,243.13,4725.0,232.1154,232.7275,232.1058,232.5266,4725.0
2023-02-28 11:05:00,243.26,243.49,243.25,243.49,1350.0,232.6509,232.8709,232.6414,232.8709,1350.0
2023-02-28 11:10:00,243.5,243.5,242.92,242.98,6775.0,232.8805,232.8805,232.3258,232.3832,6775.0
2023-02-28 11:15:00,242.92,243.36,242.75,243.32,6140.0,232.3258,232.7466,232.1632,232.7083,6140.0
2023-02-28 11:20:00,243.28,243.74,243.24,243.74,4937.0,232.6701,233.11,232.6318,233.11,4937.0
2023-02-28 11:25:00,243.69,244.07,243.68,244.07,2745.0,233.0622,233.4256,233.0526,233.4256,2745.0
2023-02-28 11:30:00,244.06,244.17,243.92,244.13,14468.0,233.4161,233.5213,233.2822,233.483,14468.0
2023-02-28 11:35:00,244.13,244.23,243.79,244.23,4774.0,233.483,233.5786,233.1578,233.5786,4774.0
2023-02-28 11:40:00,244.13,244.38,243.94,244.34,10047.0,233.483,233.7221,233.3013,233.6838,10047.0
2023-02-28 11:45:00,244.41,244.7,244.13,244.37,6492.0,233.7508,234.0281,233.483,233.7125,6492.0
2023-02-28 11:50:00,244.36,244.37,244.19,244.34,3514.0,233.703,233.7125,233.5404,233.6838,3514.0
2023-02-28 11:55:00,244.36,244.53,244.03,244.47,5941.0,233.703,233.8656,233.3874,233.8082,5941.0
2023-02-28 12:00:00,244.55,244.82,244.26,244.26,3484.0,233.8847,234.1429,233.6073,233.6073,3484.0
2023-02-28 12:05:00,244.28,244.33,244.08,244.2,3000.0,233.6265,233.6743,233.4352,233.55,3000.0
2023-02-28 12:10:00,244.25,244.33,244.07,244.08,1100.0,233.5978,233.6743,233.4256,233.4352,1100.0
2023-02-28 12:15:00,244.03,244.09,243.66,243.66,1937.0,233.3874,233.4448,233.0335,233.0335,1937.0
2023-02-28 12:20:00,243.64,243.81,243.45,243.57,2725.0,233.0144,233.177,232.8327,232.9474,2725.0
2023-02-28 12:25:00,243.46,244.17,243.45,244.17,4879.0,232.8422,233.5213,232.8327,233.5213,4879.0
2023-02-28 12:30:00,244.16,244.62,244.16,244.41,5072.0,233.5117,233.9516,233.5117,233.7508,5072.0
2023-02-28 12:35:00,244.41,244.61,244.21,244.36,10530.0,233.7508,233.9421,233.5595,233.703,10530.0
2023-02-28 12:40:00,244.25,244.25,243.74,243.74,3186.0,233.5978,233.5978,233.11,233.11,3186.0
2023-02-28 12:45:00,243.69,243.72,243.57,243.65,1753.0,233.0622,233.0909,232.9474,233.0239,1753.0
2023-02-28 12:50:00,243.73,244.02,243.64,243.93,1765.0,233.1005,233.3778,233.0144,233.2917,1765.0
2023-02-28 12:55:00,243.94,244.13,243.94,243.96,3370.0,233.3013,233.483,233.3013,233.3204,3370.0
2023-02-28 13:00:00,244.0,244.32,244.0,244.24,1525.0,233.3587,233.6647,233.3587,233.5882,1525.0
2023-02-28 13:05:00,244.28,244.28,243.92,244.08,6807.0,233.6265,233.6265,233.2822,233.4352,6807.0
2023-02-28 13:10:00,244.14,244.25,244.13,244.24,300.0,233.4926,233.5978,233.483,233.5882,300.0
2023-02-28 13:15:00,244.01,244.25,243.76,243.94,11377.0,233.3682,233.5978,233.1291,233.3013,11377.0
2023-02-28 13:20:00,244.02,244.12,244.01,244.06,2380.0,233.3778,233.4734,233.3682,233.4161,2380.0
2023-02-28 13:25:00,244.06,244.23,244.06,244.19,2282.0,233.4161,233.5786,233.4161,233.5404,2282.0
2023-02-28 13:30:00,244.25,244.33,243.84,244.09,4299.0,233.5978,233.6743,233.2057,233.4448,4299.0
2023-02-28 13:35:00,244.2,244.56,244.08,244.4,4642.0,233.55,233.8943,233.4352,233.7412,4642.0
2023-02-28 13:40:00,244.53,244.76,244.41,244.64,1920.0,233.8656,234.0855,233.7508,233.9708,1920.0
2023-02-28 13:45:00,244.64,244.72,244.31,244.36,2306.0,233.9708,234.0473,233.6552,233.703,2306.0
2023-02-28 13:50:00,244.23,244.23,244.14,244.17,600.0,233.5786,233.5786,233.4926,233.5213,600.0
2023-02-28 13:55:00,244.09,244.09,243.94,243.94,1001.0,233.4448,233.4448,233.3013,233.3013,1001.0
2023-02-28 14:00:00,244.09,244.26,244.08,244.17,2362.0,233.4448,233.6073,233.4352,233.5213,2362.0
2023-02-28 14:05:00,244.13,244.24,243.86,244.08,3620.0,233.483,233.5882,233.2248,233.4352,3620.0
2023-02-28 14:10:00,244.09,244.09,243.97,243.98,916.0,233.4448,233.4448,233.33,233.3395,916.0
2023-02-28 14:15:00,243.98,244.13,243.86,243.95,2493.0,233.3395,233.483,233.2248,233.3109,2493.0
2023-02-28 14:20:00,243.99,244.1,243.87,244.1,2693.0,233.3491,233.4543,233.2343,233.4543,2693.0
2023-02-28 14:25:00,244.06,244.06,243.74,243.99,2126.0,233.4161,233.4161,233.11,233.3491,2126.0
2023-02-28 14:30:00,243.99,244.05,243.57,243.57,2770.0,233.3491,233.4065,232.9474,232.9474,2770.0
2023-02-28 14:35:00,243.57,243.75,243.5,243.75,1807.0,232.9474,233.1196,232.8805,233.1196,1807.0
2023-02-28 14:40:00,243.77,243.77,243.49,243.5,1355.0,233.1387,233.1387,232.8709,232.8805,1355.0
2023-02-28 14:45:00,243.5,243.69,243.44,243.46,2724.0,232.8805,233.0622,232.8231,232.8422,2724.0
2023-02-28 14:50:00,243.33,243.35,243.03,243.1,2489.0,232.7179,232.737,232.431,232.4979,2489.0
2023-02-28 14:55:00,243.0,243.0,242.7,242.79,2890.0,232.4023,232.4023,232.1154,232.2014,2890.0
2023-02-28 15:00:00,242.69,242.73,242.65,242.68,2953.0,232.1058,232.1441,232.0676,232.0962,2953.0
2023-02-28 15:05:00,242.73,242.89,242.64,242.81,3490.0,232.1441,232.2971,232.058,232.2206,3490.0
2023-02-28 15:10:00,242.88,242.9,242.68,242.68,2022.0,232.2875,232.3066,232.0962,232.0962,2022.0
2023-02-28 15:15:00,242.66,242.9,242.62,242.85,4059.0,232.0771,232.3066,232.0389,232.2588,4059.0
2023-02-28 15:20:00,242.86,242.92,242.67,242.8,4609.0,232.2684,232.3258,232.0867,232.211,4609.0
2023-02-28 15:25:00,242.81,242.97,242.71,242.87,2715.0,232.2206,232.3736,232.1249,232.278,2715.0
2023-02-28 15:30:00,242.89,242.96,242.26,242.38,3390.0,232.2971,232.364,231.6946,231.8093,3390.0
2023-02-28 15:35:00,242.41,242.41,242.2,242.26,3653.0,231.838,231.838,231.6372,231.6946,3653.0
2023-02-28 15:40:00,242.33,242.42,242.2,242.34,3824.0,231.7615,231.8476,231.6372,231.7711,3824.0
2023-02-28 15:45:00,242.34,242.73,242.34,242.53,12560.0,231.7711,232.1441,231.7711,231.9528,12560.0
2023-02-28 15:50:00,242.47,243.37,242.35,243.37,27686.0,231.8954,232.7562,231.7806,232.7562,27686.0
2023-02-28 15:55:00,243.38,243.56,243.0,243.0,94885.0,232.7657,232.9379,232.4023,232.4023,94885.0
2023-03-01 09:30:00,246.25,248.95,246.15,247.13,68243.0,235.5105,238.0928,235.4149,236.3522,68243.0
2023-03-01 09:35:00,247.06,248.5,246.3,248.45,64715.0,236.2852,237.6624,235.5584,237.6146,64715.0
2023-03-01 09:40:00,248.42,249.45,248.42,249.28,40930.0,237.5859,238.571,237.5859,238.4084,40930.0
2023-03-01 09:45:00,248.96,249.27,248.08,248.84,36334.0,238.1024,238.3988,237.2607,237.9876,36334.0
2023-03-01 09:50:00,248.85,249.27,248.33,249.12,29765.0,237.9972,238.3988,237.4998,238.2554,29765.0
2023-03-01 09:55:00,249.03,250.04,248.93,249.23,29535.0,238.1693,239.1353,238.0737,238.3606,29535.0
2023-03-01 10:00:00,249.53,250.1,248.63,248.69,57338.0,238.6475,239.1926,237.7868,237.8441,57338.0
2023-03-01 10:05:00,248.67,248.86,247.29,247.66,32725.0,237.825,238.0067,236.5052,236.8591,32725.0
2023-03-01 10:10:00,247.53,247.98,247.34,247.54,30386.0,236.7347,237.1651,236.553,236.7443,30386.0
2023-03-01 10:15:00,247.53,248.04,247.07,247.83,46930.0,236.7347,237.2225,236.2948,237.0216,46930.0
2023-03-01 10:20:00,247.94,248.34,246.62,246.7,31307.0,237.1268,237.5094,235.8644,235.9409,31307.0
2023-03-01 10:25:00,246.56,246.79,245.58,245.69,15676.0,235.807,236.027,234.8698,234.975,15676.0
2023-03-01 10:30:00,245.61,246.37,245.0,246.1,17584.0,234.8985,235.6253,234.3151,235.3671,17584.0
2023-03-01 10:35:00,245.95,247.32,245.95,246.96,14199.0,235.2236,236.5339,235.2236,236.1896,14199.0
2023-03-01 10:40:00,246.97,247.51,246.97,247.39,27877.0,236.1991,236.7156,236.1991,236.6008,27877.0
2023-03-01 10:45:00,247.33,247.75,247.14,247.67,8982.0,236.5434,236.9451,236.3617,236.8686,8982.0
2023-03-01 10:50:00,247.64,247.76,247.13,247.17,13088.0,236.8399,236.9547,236.3522,236.3904,13088.0
2023-03-01 10:55:00,247.2,247.35,246.34,246.6,8183.0,236.4191,236.5626,235.5966,235.8453,8183.0
2023-03-01 11:00:00,246.49,246.6,246.0,246.0,8073.0,235.7401,235.8453,235.2715,235.2715,8073.0
2023-03-01 11:05:00,245.97,246.21,245.67,245.76,10790.0,235.2428,235.4723,234.9558,235.0419,10790.0
2023-03-01 11:10:00,245.33,245.33,244.9,244.9,4353.0,234.6307,234.6307,234.2194,234.2194,4353.0
2023-03-01 11:15:00,244.88,245.26,244.57,245.1,11404.0,234.2003,234.5637,233.9038,234.4107,11404.0
2023-03-01 11:20:00,245.03,246.33,244.95,246.07,31745.0,234.3438,235.5871,234.2672,235.3384,31745.0
2023-03-01 11:25:00,246.15,246.71,246.02,246.02,7352.0,235.4149,235.9505,235.2906,235.2906,7352.0
2023-03-01 11:30:00,246.0,246.49,245.99,246.03,4143.0,235.2715,235.7401,235.2619,235.3001,4143.0
2023-03-01 11:35:00,246.0,246.28,245.95,246.0,5594.0,235.2715,235.5392,235.2236,235.2715,5594.0
2023-03-01 11:40:00,246.0,246.59,245.99,246.46,7414.0,235.2715,235.8357,235.2619,235.7114,7414.0
2023-03-01 11:45:00,246.34,246.81,246.34,246.52,6221.0,235.5966,236.0461,235.5966,235.7688,6221.0
2023-03-01 11:50:00,246.5,246.67,246.29,246.29,5284.0,235.7496,235.9122,235.5488,235.5488,5284.0
2023-03-01 11:55:00,246.36,246.36,245.94,245.94,1656.0,235.6158,235.6158,235.2141,235.2141,1656.0
2023-03-01 12:00:00,245.95,246.34,245.95,246.24,2319.0,235.2236,235.5966,235.2236,235.501,2319.0
2023-03-01 12:05:00,246.07,246.49,246.07,246.36,5490.0,235.3384,235.7401,235.3384,235.6158,5490.0
2023-03-01 12:10:00,246.38,246.5,245.92,246.02,2737.0,235.6349,235.7496,235.1949,235.2906,2737.0
2023-03-01 12:15:00,245.85,246.09,245.79,245.94,4045.0,235.128,235.3575,235.0706,235.2141,4045.0
2023-03-01 12:20:00,245.95,246.32,245.95,246.29,3079.0,235.2236,235.5775,235.2236,235.5488,3079.0
2023-03-01 12:25:00,246.25,246.45,246.15,246.16,3136.0,235.5105,235.7018,235.4149,235.4245,3136.0
2023-03-01 12:30:00,246.28,246.36,246.27,246.34,1415.0,235.5392,235.6158,235.5297,235.5966,1415.0
2023-03-01 12:35:00,246.28,246.47,246.24,246.33,2908.0,235.5392,235.721,235.501,235.5871,2908.0
2023-03-01 12:40:00,246.39,246.51,246.22,246.31,4948.0,235.6444,235.7592,235.4819,235.5679,4948.0
2023-03-01 12:45:00,246.32,246.62,246.32,246.44,8223.0,235.5775,235.8644,235.5775,235.6923,8223.0
2023-03-01 12:50:00,246.43,246.63,246.36,246.46,4631.0,235.6827,235.874,235.6158,235.7114,4631.0
2023-03-01 12:55:00,246.42,246.69,246.39,246.65,3980.0,235.6731,235.9314,235.6444,235.8931,3980.0
2023-03-01 13:00:00,246.57,246.57,246.43,246.52,3703.0,235.8166,235.8166,235.6827,235.7688,3703.0
2023-03-01 13:05:00,246.53,246.57,246.34,246.37,9004.0,235.7783,235.8166,235.5966,235.6253,9004.0
2023-03-01 13:10:00,246.37,246.6,246.36,246.6,4003.0,235.6253,235.8453,235.6158,235.8453,4003.0
2023-03-01 13:15:00,246.64,247.15,246.64,247.15,5328.0,235.8835,236.3713,235.8835,236.3713,5328.0
2023-03-01 13:20:00,247.15,247.21,246.85,246.87,4647.0,236.3713,236.4287,236.0844,236.1035,4647.0
2023-03-01 13:25:00,246.96,247.05,246.91,246.96,2138.0,236.1896,236.2757,236.1418,236.1896,2138.0
2023-03-01 13:30:00,246.83,246.83,246.29,246.35,2017.0,236.0653,236.0653,235.5488,235.6062,2017.0
2023-03-01 13:35:00,246.36,246.49,246.12,246.31,6683.0,235.6158,235.7401,235.3862,235.5679,6683.0
2023-03-01 13:40:00,246.31,246.45,246.14,246.2,4601.0,235.5679,235.7018,235.4053,235.4627,4601.0
2023-03-01 13:45:00,246.14,246.18,245.85,246.18,3170.0,235.4053,235.4436,235.128,235.4436,3170.0
2023-03-01 13:50:00,246.2,246.28,246.04,246.04,1800.0,235.4627,235.5392,235.3097,235.3097,1800.0
2023-03-01 13:55:00,246.04,246.31,245.93,246.31,2816.0,235.3097,235.5679,235.2045,235.5679,2816.0
2023-03-01 14:00:00,246.28,246.38,245.6,245.83,9161.0,235.5392,235.6349,234.8889,235.1089,9161.0
2023-03-01 14:05:00,245.78,246.24,245.78,246.24,2886.0,235.061,235.501,235.061,235.501,2886.0
2023-03-01 14:10:00,246.16,246.64,246.14,246.59,7496.0,235.4245,235.8835,235.4053,235.8357,7496.0
2023-03-01 14:15:00,246.56,246.56,246.08,246.4,7028.0,235.807,235.807,235.348,235.654,7028.0
2023-03-01 14:20:00,246.31,246.48,246.24,246.48,4443.0,235.5679,235.7305,235.501,235.7305,4443.0
2023-03-01 14:25:00,246.41,246.41,246.04,246.09,6279.0,235.6636,235.6636,235.3097,235.3575,6279.0
2023-03-01 14:30:00,246.09,246.16,245.96,245.98,3448.0,235.3575,235.4245,235.2332,235.2523,3448.0
2023-03-01 14:35:00,246.04,246.33,246.04,246.27,5342.0,235.3097,235.5871,235.3097,235.5297,5342.0
2023-03-01 14:40:00,246.2,246.26,246.08,246.25,3700.0,235.4627,235.5201,235.348,235.5105,3700.0
2023-03-01 14:45:00,246.25,246.43,246.07,246.22,8341.0,235.5105,235.6827,235.3384,235.4819,8341.0
2023-03-01 14:50:00,246.22,246.22,245.8,246.02,1506.0,235.4819,235.4819,235.0802,235.2906,1506.0
2023-03-01 14:55:00,246.05,246.54,246.02,246.44,9555.0,235.3193,235.7879,235.2906,235.6923,9555.0
2023-03-01 15:00:00,246.33,246.59,246.31,246.36,2521.0,235.5871,235.8357,235.5679,235.6158,2521.0
2023-03-01 15:05:00,246.33,246.36,246.09,246.31,2217.0,235.5871,235.6158,235.3575,235.5679,2217.0
2023-03-01 15:10:00,246.42,246.43,246.18,246.22,3280.0,235.6731,235.6827,235.4436,235.4819,3280.0
2023-03-01 15:15:00,246.19,246.68,245.9,246.58,14917.0,235.4532,235.9218,235.1758,235.8262,14917.0
2023-03-01 15:20:00,246.6,246.6,246.11,246.12,2709.0,235.8453,235.8453,235.3767,235.3862,2709.0
2023-03-01 15:25:00,246.08,246.18,245.95,246.0,3226.0,235.348,235.4436,235.2236,235.2715,3226.0
2023-03-01 15:30:00,246.08,247.12,246.07,246.81,27406.0,235.348,236.3426,235.3384,236.0461,27406.0
2023-03-01 15:35:00,246.74,246.93,246.54,246.85,10266.0,235.9792,236.1609,235.7879,236.0844,10266.0
2023-03-01 15:40:00,246.89,247.15,246.89,247.08,10454.0,236.1226,236.3713,236.1226,236.3044,10454.0
2023-03-01 15:45:00,247.14,247.33,246.97,246.97,13627.0,236.3617,236.5434,236.1991,236.1991,13627.0
2023-03-01 15:50:00,246.95,247.23,246.39,246.42,25846.0,236.18,236.4478,235.6444,235.6731,25846.0
2023-03-01 15:55:00,246.45,246.48,245.76,245.96,98799.0,235.7018,235.7305,235.0419,235.2332,98799.0
2023-03-02 09:30:00,243.49,245.49,243.19,244.17,22812.0,232.8709,234.7837,232.584,233.5213,22812.0
2023-03-02 09:35:00,244.81,245.31,244.44,245.31,1678.0,234.1333,234.6115,233.7795,234.6115,1678.0
2023-03-02 09:40:00,245.66,246.45,245.0,246.45,4701.0,234.9463,235.7018,234.3151,235.7018,4701.0
2023-03-02 09:45:00,246.2,246.47,245.95,246.19,3848.0,235.4627,235.721,235.2236,235.4532,3848.0
2023-03-02 09:50:00,246.14,246.69,246.13,246.33,3867.0,235.4053,235.9314,235.3958,235.5871,3867.0
2023-03-02 09:55:00,246.09,247.2,246.05,247.2,9038.0,235.3575,236.4191,235.3193,236.4191,9038.0
2023-03-02 10:00:00,247.1,247.58,247.1,247.37,2984.0,236.3235,236.7825,236.3235,236.5817,2984.0
2023-03-02 10:05:00,247.31,247.64,246.83,246.96,8130.0,236.5243,236.8399,236.0653,236.1896,8130.0
2023-03-02 10:10:00,246.89,247.29,246.6,247.1,3511.0,236.1226,236.5052,235.8453,236.3235,3511.0
2023-03-02 10:15:00,247.12,247.5,246.72,246.74,7268.0,236.3426,236.706,235.9601,235.9792,7268.0
2023-03-02 10:20:00,246.68,246.8,246.46,246.65,2933.0,235.9218,236.0366,235.7114,235.8931,2933.0
2023-03-02 10:25:00,246.47,246.98,246.47,246.93,3381.0,235.721,236.2087,235.721,236.1609,3381.0
2023-03-02 10:30:00,246.92,247.74,246.92,247.56,12900.0,236.1513,236.9356,236.1513,236.7634,12900.0
2023-03-02 10:35:00,247.52,247.67,246.54,246.54,4240.0,236.7252,236.8686,235.7879,235.7879,4240.0
2023-03-02 10:40:00,246.38,246.46,246.23,246.37,2483.0,235.6349,235.7114,235.4914,235.6253,2483.0
2023-03-02 10:45:00,246.44,246.46,246.15,246.24,3035.0,235.6923,235.7114,235.4149,235.501,3035.0
2023-03-02 10:50:00,246.3,246.43,246.16,246.4,2501.0,235.5584,235.6827,235.4245,235.654,2501.0
2023-03-02 10:55:00,246.33,246.61,246.26,246.52,3374.0,235.5871,235.8548,235.5201,235.7688,3374.0
2023-03-02 11:00:00,246.53,246.53,246.01,246.09,2303.0,235.7783,235.7783,235.281,235.3575,2303.0
2023-03-02 11:05:00,246.0,246.22,245.87,245.87,3050.0,235.2715,235.4819,235.1471,235.1471,3050.0
2023-03-02 11:10:00,245.86,246.22,245.84,246.18,3228.0,235.1376,235.4819,235.1184,235.4436,3228.0
2023-03-02 11:15:00,246.24,246.72,246.23,246.55,3913.0,235.501,235.9601,235.4914,235.7975,3913.0
2023-03-02 11:20:00,246.54,246.59,246.16,246.16,1602.0,235.7879,235.8357,235.4245,235.4245,1602.0
2023-03-02 11:25:00,246.09,246.15,245.68,245.7,4558.0,235.3575,235.4149,234.9654,234.9845,4558.0
2023-03-02 11:30:00,245.65,245.88,245.43,245.54,3552.0,234.9367,235.1567,234.7263,234.8315,3552.0
2023-03-02 11:35:00,245.6,245.75,245.54,245.75,3408.0,234.8889,235.0324,234.8315,235.0324,3408.0
2023-03-02 11:40:00,245.87,246.02,245.87,245.98,2003.0,235.1471,235.2906,235.1471,235.2523,2003.0
2023-03-02 11:45:00,245.98,246.05,245.97,246.0,602.0,235.2523,235.3193,235.2428,235.2715,602.0
2023-03-02 11:50:00,246.0,246.29,245.72,245.72,1843.0,235.2715,235.5488,235.0037,235.0037,1843.0
2023-03-02 11:55:00,245.64,245.96,245.64,245.96,2075.0,234.9272,235.2332,234.9272,235.2332,2075.0
2023-03-02 12:00:00,245.97,246.06,245.89,245.96,3428.0,235.2428,235.3288,235.1662,235.2332,3428.0
2023-03-02 12:05:00,245.89,246.12,245.72,245.83,3921.0,235.1662,235.3862,235.0037,235.1089,3921.0
2023-03-02 12:10:00,245.72,245.84,245.64,245.67,1000.0,235.0037,235.1184,234.9272,234.9558,1000.0
2023-03-02 12:15:00,245.59,245.68,245.16,245.28,3025.0,234.8793,234.9654,234.4681,234.5829,3025.0
2023-03-02 12:20:00,245.16,245.4,245.01,245.23,7247.0,234.4681,234.6976,234.3246,234.535,7247.0
2023-03-02 12:25:00,245.25,245.94,245.25,245.94,3254.0,234.5542,235.2141,234.5542,235.2141,3254.0
2023-03-02 12:30:00,245.98,246.41,245.94,246.07,4053.0,235.2523,235.6636,235.2141,235.3384,4053.0
2023-03-02 12:35:00,246.11,246.11,245.83,245.86,2302.0,235.3767,235.3767,235.1089,235.1376,2302.0
2023-03-02 12:40:00,245.85,246.06,245.82,246.06,965.0,235.128,235.3288,235.0993,235.3288,965.0
2023-03-02 12:45:00,246.08,246.16,246.07,246.08,1310.0,235.348,235.4245,235.3384,235.348,1310.0
2023-03-02 12:50:00,246.16,246.41,246.12,246.34,10073.0,235.4245,235.6636,235.3862,235.5966,10073.0
2023-03-02 12:55:00,246.34,246.48,246.27,246.47,8397.0,235.5966,235.7305,235.5297,235.721,8397.0
2023-03-02 13:00:00,246.4,246.58,246.31,246.44,11402.0,235.654,235.8262,235.5679,235.6923,11402.0
2023-03-02 13:05:00,246.44,246.74,246.36,246.47,7803.0,235.6923,235.9792,235.6158,235.721,7803.0
2023-03-02 13:10:00,246.46,246.46,246.27,246.28,1057.0,235.7114,235.7114,235.5297,235.5392,1057.0
2023-03-02 13:15:00,246.18,246.84,246.18,246.84,7482.0,235.4436,236.0748,235.4436,236.0748,7482.0
2023-03-02 13:20:00,246.8,246.98,246.77,246.92,8758.0,236.0366,236.2087,236.0079,236.1513,8758.0
2023-03-02 13:25:00,246.92,247.13,246.77,246.95,6162.0,236.1513,236.3522,236.0079,236.18,6162.0
2023-03-02 13:30:00,246.92,246.92,246.03,246.04,16861.0,236.1513,236.1513,235.3001,235.3097,16861.0
2023-03-02 13:35:00,245.62,246.59,245.62,246.31,4290.0,234.908,235.8357,234.908,235.5679,4290.0
2023-03-02 13:40:00,245.93,245.93,245.63,245.63,400.0,235.2045,235.2045,234.9176,234.9176,400.0
2023-03-02 13:45:00,245.58,245.93,245.51,245.86,2431.0,234.8698,235.2045,234.8028,235.1376,2431.0
2023-03-02 13:50:00,245.86,245.97,245.7,245.97,1021.0,235.1376,235.2428,234.9845,235.2428,1021.0
2023-03-02 13:55:00,246.02,246.31,246.01,246.26,1567.0,235.2906,235.5679,235.281,235.5201,1567.0
2023-03-02 14:00:00,246.49,246.75,246.48,246.67,3383.0,235.7401,235.9887,235.7305,235.9122,3383.0
2023-03-02 14:05:00,246.63,246.88,246.57,246.72,3354.0,235.874,236.1131,235.8166,235.9601,3354.0
2023-03-02 14:10:00,246.72,246.76,246.58,246.62,1501.0,235.9601,235.9983,235.8262,235.8644,1501.0
2023-03-02 14:15:00,246.55,246.57,246.31,246.49,2950.0,235.7975,235.8166,235.5679,235.7401,2950.0
2023-03-02 14:20:00,246.59,246.68,246.54,246.64,1814.0,235.8357,235.9218,235.7879,235.8835,1814.0
2023-03-02 14:25:00,246.64,247.57,246.63,247.57,5060.0,235.8835,236.773,235.874,236.773,5060.0
2023-03-02 14:30:00,247.72,248.2,247.61,247.87,13904.0,236.9164,237.3755,236.8112,237.0599,13904.0
2023-03-02 14:35:00,247.8,247.8,247.57,247.57,5192.0,236.9929,236.9929,236.773,236.773,5192.0
2023-03-02 14:40:00,247.35,247.53,247.29,247.29,1600.0,236.5626,236.7347,236.5052,236.5052,1600.0
2023-03-02 14:45:00,247.37,247.45,247.31,247.45,1712.0,236.5817,236.6582,236.5243,236.6582,1712.0
2023-03-02 14:50:00,247.45,247.45,247.15,247.23,3312.0,236.6582,236.6582,236.3713,236.4478,3312.0
2023-03-02 14:55:00,247.23,247.96,247.23,247.86,8034.0,236.4478,237.146,236.4478,237.0503,8034.0
2023-03-02 15:00:00,247.86,248.07,247.69,248.04,6068.0,237.0503,237.2512,236.8877,237.2225,6068.0
2023-03-02 15:05:00,248.01,248.57,248.0,248.46,8689.0,237.1938,237.7294,237.1842,237.6242,8689.0
2023-03-02 15:10:00,248.64,248.72,248.49,248.59,5190.0,237.7963,237.8728,237.6529,237.7485,5190.0
2023-03-02 15:15:00,248.56,249.06,248.54,248.58,4870.0,237.7198,238.198,237.7007,237.7389,4870.0
2023-03-02 15:20:00,248.46,248.8,248.42,248.75,9735.0,237.6242,237.9493,237.5859,237.9015,9735.0
2023-03-02 15:25:00,248.71,248.92,248.66,248.84,4376.0,237.8633,238.0641,237.8154,237.9876,4376.0
2023-03-02 15:30:00,248.86,249.32,248.86,249.2,6440.0,238.0067,238.4467,238.0067,238.3319,6440.0
2023-03-02 15:35:00,249.23,249.66,249.17,249.38,8772.0,238.3606,238.7718,238.3032,238.504,8772.0
2023-03-02 15:40:00,249.37,249.41,248.95,248.99,6159.0,238.4945,238.5327,238.0928,238.1311,6159.0
2023-03-02 15:45:00,248.93,249.25,248.9,249.14,19241.0,238.0737,238.3797,238.045,238.2745,19241.0
2023-03-02 15:50:00,249.1,249.14,248.3,248.46,12839.0,238.2363,238.2745,237.4711,237.6242,12839.0
2023-03-02 15:55:00,248.5,249.07,248.5,248.89,56006.0,237.6624,238.2076,237.6624,238.0354,56006.0
2023-03-03 09:30:00,250.97,251.0,249.67,249.79,16194.0,240.0247,240.0534,238.7814,238.8962,16194.0
2023-03-03 09:35:00,249.53,250.0,249.53,249.62,1313.0,238.6475,239.097,238.6475,238.7336,1313.0
2023-03-03 09:40:00,249.64,249.64,249.19,249.19,967.0,238.7527,238.7527,238.3223,238.3223,967.0
2023-03-03 09:45:00,248.91,250.0,248.91,249.9,21938.0,238.0545,239.097,238.0545,239.0014,21938.0
2023-03-03 09:50:00,249.76,250.61,249.76,250.51,11857.0,238.8675,239.6804,238.8675,239.5848,11857.0
2023-03-03 09:55:00,250.44,250.74,250.41,250.64,19761.0,239.5178,239.8047,239.4891,239.7091,19761.0
2023-03-03 10:00:00,250.82,250.96,250.12,250.55,14563.0,239.8812,240.0151,239.2118,239.623,14563.0
2023-03-03 10:05:00,250.68,250.7,249.8,250.27,18420.0,239.7473,239.7665,238.9057,239.3552,18420.0
2023-03-03 10:10:00,250.29,251.31,250.29,250.83,20279.0,239.3744,240.3499,239.3744,239.8908,20279.0
2023-03-03 10:15:00,251.1,251.63,250.97,250.97,8679.0,240.149,240.6559,240.0247,240.0247,8679.0
2023-03-03 10:20:00,251.09,251.81,251.09,251.67,1634.0,240.1395,240.8281,240.1395,240.6942,1634.0
2023-03-03 10:25:00,251.8,252.0,251.63,251.92,5532.0,240.8185,241.0098,240.6559,240.9333,5532.0
2023-03-03 10:30:00,252.0,252.0,250.98,251.04,4288.0,241.0098,241.0098,240.0343,240.0916,4288.0
2023-03-03 10:35:00,251.17,251.31,250.94,251.05,2426.0,240.216,240.3499,239.996,240.1012,2426.0
2023-03-03 10:40:00,251.23,251.23,250.94,251.06,3705.0,240.2734,240.2734,239.996,240.1108,3705.0
2023-03-03 10:45:00,251.21,251.29,250.95,251.05,3719.0,240.2542,240.3307,240.0056,240.1012,3719.0
2023-03-03 10:50:00,250.98,251.31,250.85,250.98,2124.0,240.0343,240.3499,239.9099,240.0343,2124.0
2023-03-03 10:55:00,251.03,251.2,251.0,251.09,4064.0,240.0821,240.2447,240.0534,240.1395,4064.0
2023-03-03 11:00:00,251.23,251.39,251.03,251.15,3011.0,240.2734,240.4264,240.0821,240.1968,3011.0
2023-03-03 11:05:00,251.27,251.32,251.19,251.32,1119.0,240.3116,240.3594,240.2351,240.3594,1119.0
2023-03-03 11:10:00,251.27,251.46,251.01,251.45,1581.0,240.3116,240.4933,240.063,240.4838,1581.0
2023-03-03 11:15:00,251.47,252.01,251.47,251.79,4404.0,240.5029,241.0193,240.5029,240.8089,4404.0
2023-03-03 11:20:00,251.74,251.9,251.67,251.87,2424.0,240.7611,240.9141,240.6942,240.8854,2424.0
2023-03-03 11:25:00,251.93,252.46,251.91,252.29,10693.0,240.9428,241.4497,240.9237,241.2871,10693.0
2023-03-03 11:30:00,252.2,252.5,252.07,252.26,8021.0,241.2011,241.488,241.0767,241.2584,8021.0
2023-03-03 11:35:00,252.31,252.78,252.29,252.44,4924.0,241.3063,241.7558,241.2871,241.4306,4924.0
2023-03-03 11:40:00,252.5,252.6,252.34,252.48,6053.0,241.488,241.5836,241.335,241.4688,6053.0
2023-03-03 11:45:00,252.44,252.86,252.43,252.69,5333.0,241.4306,241.8323,241.421,241.6697,5333.0
2023-03-03 11:50:00,252.7,252.88,252.54,252.88,3731.0,241.6793,241.8514,241.5262,241.8514,3731.0
2023-03-03 11:55:00,252.83,253.28,252.78,253.0,6961.0,241.8036,242.234,241.7558,241.9662,6961.0
2023-03-03 12:00:00,253.06,253.35,253.01,253.11,7636.0,242.0236,242.3009,241.9757,242.0714,7636.0
2023-03-03 12:05:00,253.11,253.51,253.1,253.29,20926.0,242.0714,242.4539,242.0618,242.2435,20926.0
2023-03-03 12:10:00,253.3,253.93,253.3,253.88,8821.0,242.2531,242.8556,242.2531,242.8078,8821.0
2023-03-03 12:15:00,253.83,253.99,252.86,253.33,22878.0,242.76,242.913,241.8323,242.2818,22878.0
2023-03-03 12:20:00,253.33,253.6,253.28,253.39,3611.0,242.2818,242.54,242.234,242.3392,3611.0
2023-03-03 12:25:00,253.48,253.48,253.33,253.38,1414.0,242.4252,242.4252,242.2818,242.3296,1414.0
2023-03-03 12:30:00,253.24,253.44,253.03,253.07,5109.0,242.1957,242.387,241.9949,242.0331,5109.0
2023-03-03 12:35:00,253.03,253.41,252.76,253.26,7134.0,241.9949,242.3583,241.7366,242.2148,7134.0
2023-03-03 12:40:00,253.36,253.37,253.2,253.29,2052.0,242.3105,242.32,242.1574,242.2435,2052.0
2023-03-03 12:45:00,253.29,253.35,253.16,253.21,4226.0,242.2435,242.3009,242.1192,242.167,4226.0
2023-03-03 12:50:00,253.21,253.3,253.13,253.23,2854.0,242.167,242.2531,242.0905,242.1861,2854.0
2023-03-03 12:55:00,253.21,253.45,253.12,253.25,7090.0,242.167,242.3965,242.0809,242.2053,7090.0
2023-03-03 13:00:00,253.12,253.16,252.68,252.71,2548.0,242.0809,242.1192,241.6601,241.6888,2548.0
2023-03-03 13:05:00,252.82,252.82,252.62,252.66,1489.0,241.794,241.794,241.6027,241.641,1489.0
2023-03-03 13:10:00,252.8,253.05,252.71,253.05,2200.0,241.7749,242.014,241.6888,242.014,2200.0
2023-03-03 13:15:00,252.96,253.03,252.63,252.63,3643.0,241.9279,241.9949,241.6123,241.6123,3643.0
2023-03-03 13:20:00,252.7,252.73,252.61,252.61,520.0,241.6793,241.7079,241.5932,241.5932,520.0
2023-03-03 13:25:00,252.75,252.96,252.75,252.91,2297.0,241.7271,241.9279,241.7271,241.8801,2297.0
2023-03-03 13:30:00,252.88,252.9,252.52,252.53,2894.0,241.8514,241.8705,241.5071,241.5167,2894.0
2023-03-03 13:35:00,252.59,252.71,252.59,252.71,600.0,241.574,241.6888,241.574,241.6888,600.0
2023-03-03 13:40:00,252.82,252.91,252.82,252.91,300.0,241.794,241.8801,241.794,241.8801,300.0
2023-03-03 13:45:00,252.82,253.04,252.8,253.04,2171.0,241.794,242.0044,241.7749,242.0044,2171.0
2023-03-03 13:50:00,253.05,253.13,253.02,253.13,1477.0,242.014,242.0905,241.9853,242.0905,1477.0
2023-03-03 13:55:00,253.15,253.15,253.0,253.01,3066.0,242.1096,242.1096,241.9662,241.9757,3066.0
2023-03-03 14:00:00,252.98,253.11,252.96,253.08,2159.0,241.947,242.0714,241.9279,242.0427,2159.0
2023-03-03 14:05:00,253.08,253.52,253.07,253.48,1919.0,242.0427,242.4635,242.0331,242.4252,1919.0
2023-03-03 14:10:00,253.54,253.71,253.39,253.68,6480.0,242.4826,242.6452,242.3392,242.6165,6480.0
2023-03-03 14:15:00,253.66,253.66,253.42,253.43,3022.0,242.5974,242.5974,242.3679,242.3774,3022.0
2023-03-03 14:20:00,253.44,253.55,253.44,253.55,1597.0,242.387,242.4922,242.387,242.4922,1597.0
2023-03-03 14:25:00,253.57,253.64,253.49,253.64,1742.0,242.5113,242.5783,242.4348,242.5783,1742.0
2023-03-03 14:30:00,253.72,253.83,253.51,253.83,6977.0,242.6548,242.76,242.4539,242.76,6977.0
2023-03-03 14:35:00,253.83,254.0,253.73,253.84,7597.0,242.76,242.9226,242.6643,242.7695,7597.0
2023-03-03 14:40:00,253.82,254.18,253.77,254.12,4659.0,242.7504,243.0947,242.7026,243.0373,4659.0
2023-03-03 14:45:00,254.04,254.16,253.94,254.07,5304.0,242.9608,243.0756,242.8652,242.9895,5304.0
2023-03-03 14:50:00,254.02,254.03,253.74,253.78,2900.0,242.9417,242.9512,242.6739,242.7122,2900.0
2023-03-03 14:55:00,253.85,253.85,253.75,253.81,3217.0,242.7791,242.7791,242.6835,242.7408,3217.0
2023-03-03 15:00:00,253.9,254.08,253.89,254.07,1400.0,242.8269,242.9991,242.8174,242.9895,1400.0
2023-03-03 15:05:00,254.11,254.16,253.82,254.09,3739.0,243.0278,243.0756,242.7504,243.0086,3739.0
2023-03-03 15:10:00,254.01,254.01,253.76,253.86,2048.0,242.9321,242.9321,242.693,242.7887,2048.0
2023-03-03 15:15:00,253.84,253.91,253.06,253.09,9850.0,242.7695,242.8365,242.0236,242.0522,9850.0
2023-03-03 15:20:00,253.09,253.32,253.09,253.32,5963.0,242.0522,242.2722,242.0522,242.2722,5963.0
2023-03-03 15:25:00,253.29,253.29,253.1,253.12,8384.0,242.2435,242.2435,242.0618,242.0809,8384.0
2023-03-03 15:30:00,253.17,253.43,252.86,253.21,9712.0,242.1288,242.3774,241.8323,242.167,9712.0
2023-03-03 15:35:00,253.27,253.27,252.86,252.96,9967.0,242.2244,242.2244,241.8323,241.9279,9967.0
2023-03-03 15:40:00,252.93,252.93,252.64,252.83,15830.0,241.8992,241.8992,241.6219,241.8036,15830.0
2023-03-03 15:45:00,252.78,252.98,252.62,252.98,12301.0,241.7558,241.947,241.6027,241.947,12301.0
2023-03-03 15:50:00,252.94,253.02,252.69,252.86,18820.0,241.9088,241.9853,241.6697,241.8323,18820.0
2023-03-03 15:55:00,252.88,253.56,252.88,253.23,50186.0,241.8514,242.5017,241.8514,242.1861,50186.0
2023-03-06 09:30:00,252.24,254.39,251.01,253.83,25566.0,241.2393,243.2955,240.063,242.76,25566.0
2023-03-06 09:35:00,253.37,253.37,251.97,252.57,8082.0,242.32,242.32,240.9811,241.5549,8082.0
2023-03-06 09:40:00,252.41,252.41,251.37,251.37,3283.0,241.4019,241.4019,240.4073,240.4073,3283.0
2023-03-06 09:45:00,251.33,251.53,250.75,251.2,3984.0,240.369,240.5603,239.8143,240.2447,3984.0
2023-03-06 09:50:00,251.67,251.67,251.16,251.27,2378.0,240.6942,240.6942,240.2064,240.3116,2378.0
2023-03-06 09:55:00,251.4,251.85,251.18,251.83,3582.0,240.4359,240.8663,240.2255,240.8472,3582.0
2023-03-06 10:00:00,251.83,251.83,251.32,251.51,2360.0,240.8472,240.8472,240.3594,240.5411,2360.0
2023-03-06 10:05:00,251.78,252.75,251.71,252.34,5127.0,240.7994,241.7271,240.7324,241.335,5127.0
2023-03-06 10:10:00,252.3,252.86,252.1,252.85,3200.0,241.2967,241.8323,241.1054,241.8227,3200.0
2023-03-06 10:15:00,252.95,253.06,252.88,252.92,1800.0,241.9183,242.0236,241.8514,241.8897,1800.0
2023-03-06 10:20:00,252.82,252.82,252.42,252.46,4114.0,241.794,241.794,241.4115,241.4497,4114.0
2023-03-06 10:25:00,252.43,252.77,252.37,252.56,3854.0,241.421,241.7462,241.3636,241.5454,3854.0
2023-03-06 10:30:00,252.65,252.95,252.54,252.56,3754.0,241.6314,241.9183,241.5262,241.5454,3754.0
2023-03-06 10:35:00,252.61,252.79,252.6,252.79,1200.0,241.5932,241.7653,241.5836,241.7653,1200.0
2023-03-06 10:40:00,252.73,253.71,252.65,253.71,6136.0,241.7079,242.6452,241.6314,242.6452,6136.0
2023-03-06 10:45:00,253.59,253.62,253.0,253.0,4007.0,242.5304,242.5591,241.9662,241.9662,4007.0
2023-03-06 10:50:00,253.02,253.1,252.67,252.89,5406.0,241.9853,242.0618,241.6506,241.861,5406.0
2023-03-06 10:55:00,252.89,252.89,252.25,252.32,9603.0,241.861,241.861,241.2489,241.3158,9603.0
2023-03-06 11:00:00,252.33,252.42,251.87,252.05,8613.0,241.3254,241.4115,240.8854,241.0576,8613.0
2023-03-06 11:05:00,252.09,252.28,252.08,252.17,2230.0,241.0959,241.2776,241.0863,241.1724,2230.0
2023-03-06 11:10:00,252.16,252.23,252.1,252.11,3392.0,241.1628,241.2297,241.1054,241.115,3392.0
2023-03-06 11:15:00,252.04,252.22,251.79,252.22,3955.0,241.048,241.2202,240.8089,241.2202,3955.0
2023-03-06 11:20:00,252.12,252.16,251.48,251.48,4147.0,241.1245,241.1628,240.5125,240.5125,4147.0
2023-03-06 11:25:00,251.59,251.59,251.01,251.18,6299.0,240.6177,240.6177,240.063,240.2255,6299.0
2023-03-06 11:30:00,251.3,251.51,251.08,251.51,2267.0,240.3403,240.5411,240.1299,240.5411,2267.0
2023-03-06 11:35:00,251.61,251.89,251.61,251.62,2009.0,240.6368,240.9046,240.6368,240.6464,2009.0
2023-03-06 11:40:00,251.7,251.72,251.45,251.72,2913.0,240.7229,240.742,240.4838,240.742,2913.0
2023-03-06 11:45:00,251.73,251.74,251.49,251.71,2285.0,240.7516,240.7611,240.522,240.7324,2285.0
2023-03-06 11:50:00,251.78,252.03,251.68,251.91,2091.0,240.7994,241.0385,240.7037,240.9237,2091.0
2023-03-06 11:55:00,251.9,251.9,251.66,251.75,2301.0,240.9141,240.9141,240.6846,240.7707,2301.0
2023-03-06 12:00:00,251.76,251.91,251.5,251.84,4509.0,240.7802,240.9237,240.5316,240.8568,4509.0
2023-03-06 12:05:00,251.86,251.95,251.48,251.95,3827.0,240.8759,240.962,240.5125,240.962,3827.0
2023-03-06 12:10:00,251.96,252.13,251.91,252.13,1500.0,240.9715,241.1341,240.9237,241.1341,1500.0
2023-03-06 12:15:00,252.09,252.13,251.98,252.11,1981.0,241.0959,241.1341,240.9907,241.115,1981.0
2023-03-06 12:20:00,252.05,252.05,251.97,251.99,300.0,241.0576,241.0576,240.9811,241.0002,300.0
2023-03-06 12:25:00,251.78,251.8,251.68,251.77,1100.0,240.7994,240.8185,240.7037,240.7898,1100.0
2023-03-06 12:30:00,251.89,251.89,251.71,251.8,12168.0,240.9046,240.9046,240.7324,240.8185,12168.0
2023-03-06 12:35:00,251.8,251.95,251.38,251.53,3706.0,240.8185,240.962,240.4168,240.5603,3706.0
2023-03-06 12:40:00,251.59,251.99,251.58,251.97,3212.0,240.6177,241.0002,240.6081,240.9811,3212.0
2023-03-06 12:45:00,252.06,252.22,251.87,252.22,8349.0,241.0672,241.2202,240.8854,241.2202,8349.0
2023-03-06 12:50:00,252.22,252.27,252.0,252.06,9576.0,241.2202,241.268,241.0098,241.0672,9576.0
2023-03-06 12:55:00,252.01,252.19,251.9,252.16,2478.0,241.0193,241.1915,240.9141,241.1628,2478.0
2023-03-06 13:00:00,252.19,252.39,252.14,252.26,7376.0,241.1915,241.3828,241.1437,241.2584,7376.0
2023-03-06 13:05:00,252.33,252.4,252.0,252.01,7823.0,241.3254,241.3923,241.0098,241.0193,7823.0
2023-03-06 13:10:00,252.0,252.06,251.7,251.78,6596.0,241.0098,241.0672,240.7229,240.7994,6596.0
2023-03-06 13:15:00,251.78,251.98,251.71,251.89,4282.0,240.7994,240.9907,240.7324,240.9046,4282.0
2023-03-06 13:20:00,251.98,252.4,251.98,252.19,5653.0,240.9907,241.3923,240.9907,241.1915,5653.0
2023-03-06 13:25:00,252.12,252.61,252.12,252.32,4771.0,241.1245,241.5932,241.1245,241.3158,4771.0
2023-03-06 13:30:00,252.24,252.34,252.14,252.15,2710.0,241.2393,241.335,241.1437,241.1532,2710.0
2023-03-06 13:35:00,252.15,252.2,251.93,252.18,6642.0,241.1532,241.2011,240.9428,241.1819,6642.0
2023-03-06 13:40:00,252.19,252.5,252.19,252.36,4410.0,241.1915,241.488,241.1915,241.3541,4410.0
2023-03-06 13:45:00,252.3,252.4,252.03,252.25,6896.0,241.2967,241.3923,241.0385,241.2489,6896.0
2023-03-06 13:50:00,252.28,252.51,252.24,252.3,5228.0,241.2776,241.4975,241.2393,241.2967,5228.0
2023-03-06 13:55:00,252.26,252.47,252.2,252.25,3796.0,241.2584,241.4593,241.2011,241.2489,3796.0
2023-03-06 14:00:00,252.33,252.39,252.29,252.31,2563.0,241.3254,241.3828,241.2871,241.3063,2563.0
2023-03-06 14:05:00,252.34,252.43,251.92,251.99,6873.0,241.335,241.421,240.9333,241.0002,6873.0
2023-03-06 14:10:00,251.94,252.15,251.91,252.14,4625.0,240.9524,241.1532,240.9237,241.1437,4625.0
2023-03-06 14:15:00,252.19,252.35,252.15,252.2,6453.0,241.1915,241.3445,241.1532,241.2011,6453.0
2023-03-06 14:20:00,252.2,252.34,252.11,252.2,3670.0,241.2011,241.335,241.115,241.2011,3670.0
2023-03-06 14:25:00,252.21,252.33,252.12,252.29,4309.0,241.2106,241.3254,241.1245,241.2871,4309.0
2023-03-06 14:30:00,252.33,252.38,251.92,251.99,4686.0,241.3254,241.3732,240.9333,241.0002,4686.0
2023-03-06 14:35:00,252.04,252.38,252.0,252.38,4662.0,241.048,241.3732,241.0098,241.3732,4662.0
2023-03-06 14:40:00,252.31,252.47,252.27,252.39,4046.0,241.3063,241.4593,241.268,241.3828,4046.0
2023-03-06 14:45:00,252.3,252.31,252.15,252.25,4607.0,241.2967,241.3063,241.1532,241.2489,4607.0
2023-03-06 14:50:00,252.27,252.39,252.15,252.39,5619.0,241.268,241.3828,241.1532,241.3828,5619.0
2023-03-06 14:55:00,252.41,252.42,252.05,252.17,2439.0,241.4019,241.4115,241.0576,241.1724,2439.0
2023-03-06 15:00:00,252.14,252.14,251.96,252.04,4351.0,241.1437,241.1437,240.9715,241.048,4351.0
2023-03-06 15:05:00,252.08,252.32,252.07,252.28,3782.0,241.0863,241.3158,241.0767,241.2776,3782.0
2023-03-06 15:10:00,252.37,252.37,251.7,251.7,2922.0,241.3636,241.3636,240.7229,240.7229,2922.0
2023-03-06 15:15:00,251.61,251.74,251.5,251.65,4065.0,240.6368,240.7611,240.5316,240.675,4065.0
2023-03-06 15:20:00,251.63,251.63,251.33,251.33,3325.0,240.6559,240.6559,240.369,240.369,3325.0
2023-03-06 15:25:00,251.17,251.3,250.86,250.97,2811.0,240.216,240.3403,239.9195,240.0247,2811.0
2023-03-06 15:30:00,250.92,251.07,250.6,250.67,6356.0,239.9769,240.1203,239.6708,239.7378,6356.0
2023-03-06 15:35:00,250.74,251.02,250.74,250.94,3444.0,239.8047,240.0725,239.8047,239.996,3444.0
2023-03-06 15:40:00,250.99,251.23,250.93,251.15,3800.0,240.0438,240.2734,239.9864,240.1968,3800.0
2023-03-06 15:45:00,251.23,251.98,251.15,251.97,11164.0,240.2734,240.9907,240.1968,240.9811,11164.0
2023-03-06 15:50:00,251.9,252.22,251.62,251.7,14672.0,240.9141,241.2202,240.6464,240.7229,14672.0
2023-03-06 15:55:00,251.76,251.91,251.64,251.67,35125.0,240.7802,240.9237,240.6655,240.6942,35125.0
2023-03-07 09:30:00,251.44,253.32,251.01,253.32,27796.0,240.4742,242.2722,240.063,242.2722,27796.0
2023-03-07 09:35:00,253.29,253.29,251.71,252.58,6825.0,242.2435,242.2435,240.7324,241.5645,6825.0
2023-03-07 09:40:00,252.59,252.6,251.83,251.83,1900.0,241.574,241.5836,240.8472,240.8472,1900.0
2023-03-07 09:45:00,252.04,252.37,251.51,252.37,5519.0,241.048,241.3636,240.5411,241.3636,5519.0
2023-03-07 09:50:00,252.19,252.3,252.09,252.22,1100.0,241.1915,241.2967,241.0959,241.2202,1100.0
2023-03-07 09:55:00,252.1,252.13,251.56,251.77,9813.0,241.1054,241.1341,240.589,240.7898,9813.0
2023-03-07 10:00:00,251.65,251.65,250.01,250.26,10459.0,240.675,240.675,239.1066,239.3457,10459.0
2023-03-07 10:05:00,250.15,250.36,249.37,249.64,5370.0,239.2405,239.4413,238.4945,238.7527,5370.0
2023-03-07 10:10:00,249.54,249.54,249.0,249.1,5818.0,238.6571,238.6571,238.1406,238.2363,5818.0
2023-03-07 10:15:00,248.99,249.07,248.28,248.32,7566.0,238.1311,238.2076,237.452,237.4903,7566.0
2023-03-07 10:20:00,248.27,248.92,248.14,248.48,7480.0,237.4425,238.0641,237.3181,237.6433,7480.0
2023-03-07 10:25:00,248.33,248.85,248.0,248.83,7184.0,237.4998,237.9972,237.1842,237.978,7184.0
2023-03-07 10:30:00,248.92,249.87,248.83,249.61,6165.0,238.0641,238.9727,237.978,238.724,6165.0
2023-03-07 10:35:00,249.6,249.8,249.11,249.14,5339.0,238.7144,238.9057,238.2458,238.2745,5339.0
2023-03-07 10:40:00,248.88,248.97,248.47,248.47,949.0,238.0258,238.1119,237.6337,237.6337,949.0
2023-03-07 10:45:00,248.47,248.96,248.38,248.96,4850.0,237.6337,238.1024,237.5477,238.1024,4850.0
2023-03-07 10:50:00,248.56,248.57,248.01,248.24,2660.0,237.7198,237.7294,237.1938,237.4138,2660.0
2023-03-07 10:55:00,248.38,248.38,247.32,247.4,4124.0,237.5477,237.5477,236.5339,236.6104,4124.0
2023-03-07 11:00:00,247.32,247.42,247.16,247.27,5119.0,236.5339,236.6295,236.3809,236.4861,5119.0
2023-03-07 11:05:00,247.32,247.41,247.16,247.29,2067.0,236.5339,236.62,236.3809,236.5052,2067.0
2023-03-07 11:10:00,247.16,247.49,246.51,246.59,3215.0,236.3809,236.6965,235.7592,235.8357,3215.0
2023-03-07 11:15:00,246.48,247.4,246.4,247.34,15840.0,235.7305,236.6104,235.654,236.553,15840.0
2023-03-07 11:20:00,247.34,247.35,246.93,247.16,3270.0,236.553,236.5626,236.1609,236.3809,3270.0
2023-03-07 11:25:00,247.06,247.87,247.06,247.45,4428.0,236.2852,237.0599,236.2852,236.6582,4428.0
2023-03-07 11:30:00,247.36,247.38,247.09,247.28,3965.0,236.5721,236.5913,236.3139,236.4956,3965.0
2023-03-07 11:35:00,247.19,247.53,247.11,247.12,2058.0,236.4096,236.7347,236.333,236.3426,2058.0
2023-03-07 11:40:00,247.19,247.57,246.92,247.56,1927.0,236.4096,236.773,236.1513,236.7634,1927.0
2023-03-07 11:45:00,247.39,247.76,247.39,247.76,410.0,236.6008,236.9547,236.6008,236.9547,410.0
2023-03-07 11:50:00,247.76,247.76,247.32,247.32,783.0,236.9547,236.9547,236.5339,236.5339,783.0
2023-03-07 11:55:00,247.24,247.24,246.8,246.8,2145.0,236.4574,236.4574,236.0366,236.0366,2145.0
2023-03-07 12:00:00,246.8,247.16,246.79,247.15,2519.0,236.0366,236.3809,236.027,236.3713,2519.0
2023-03-07 12:05:00,247.2,247.2,247.06,247.19,688.0,236.4191,236.4191,236.2852,236.4096,688.0
2023-03-07 12:10:00,247.23,247.24,246.91,247.11,2535.0,236.4478,236.4574,236.1418,236.333,2535.0
2023-03-07 12:15:00,247.11,247.37,247.11,247.37,1134.0,236.333,236.5817,236.333,236.5817,1134.0
2023-03-07 12:20:00,247.36,248.04,247.36,247.55,5071.0,236.5721,237.2225,236.5721,236.7539,5071.0
2023-03-07 12:25:00,247.61,248.1,247.61,247.82,1071.0,236.8112,237.2799,236.8112,237.0121,1071.0
2023-03-07 12:30:00,247.49,247.69,247.38,247.69,2005.0,236.6965,236.8877,236.5913,236.8877,2005.0
2023-03-07 12:35:00,247.55,247.74,247.28,247.28,4136.0,236.7539,236.9356,236.4956,236.4956,4136.0
2023-03-07 12:40:00,247.24,247.26,246.83,247.04,4679.0,236.4574,236.4765,236.0653,236.2661,4679.0
2023-03-07 12:45:00,246.96,247.13,246.93,247.05,1953.0,236.1896,236.3522,236.1609,236.2757,1953.0
2023-03-07 12:50:00,247.13,247.22,246.46,246.46,1941.0,236.3522,236.4382,235.7114,235.7114,1941.0
2023-03-07 12:55:00,246.51,246.71,246.36,246.44,2634.0,235.7592,235.9505,235.6158,235.6923,2634.0
2023-03-07 13:00:00,246.33,246.38,245.85,245.85,17444.0,235.5871,235.6349,235.128,235.128,17444.0
2023-03-07 13:05:00,245.72,245.73,245.36,245.67,4250.0,235.0037,235.0132,234.6594,234.9558,4250.0
2023-03-07 13:10:00,245.58,245.58,245.27,245.35,2111.0,234.8698,234.8698,234.5733,234.6498,2111.0
2023-03-07 13:15:00,245.34,245.5,245.3,245.32,2537.0,234.6402,234.7933,234.602,234.6211,2537.0
2023-03-07 13:20:00,245.39,245.52,244.85,244.88,4055.0,234.6881,234.8124,234.1716,234.2003,4055.0
2023-03-07 13:25:00,244.93,245.38,244.93,245.36,1918.0,234.2481,234.6785,234.2481,234.6594,1918.0
2023-03-07 13:30:00,245.38,245.48,245.25,245.25,4457.0,234.6785,234.7741,234.5542,234.5542,4457.0
2023-03-07 13:35:00,245.32,245.73,245.2,245.44,5794.0,234.6211,235.0132,234.5063,234.7359,5794.0
2023-03-07 13:40:00,245.4,245.58,245.27,245.29,3697.0,234.6976,234.8698,234.5733,234.5924,3697.0
2023-03-07 13:45:00,245.22,245.27,244.95,245.07,1777.0,234.5255,234.5733,234.2672,234.382,1777.0
2023-03-07 13:50:00,245.0,245.34,244.95,245.33,3173.0,234.3151,234.6402,234.2672,234.6307,3173.0
2023-03-07 13:55:00,245.37,246.09,245.37,246.07,5658.0,234.6689,235.3575,234.6689,235.3384,5658.0
2023-03-07 14:00:00,246.04,246.04,245.77,245.78,2018.0,235.3097,235.3097,235.0515,235.061,2018.0
2023-03-07 14:05:00,245.79,245.87,245.77,245.87,1703.0,235.0706,235.1471,235.0515,235.1471,1703.0
2023-03-07 14:10:00,245.9,246.16,245.83,246.03,3901.0,235.1758,235.4245,235.1089,235.3001,3901.0
2023-03-07 14:15:00,245.88,246.24,245.8,246.24,1953.0,235.1567,235.501,235.0802,235.501,1953.0
2023-03-07 14:20:00,246.22,246.26,246.12,246.13,3032.0,235.4819,235.5201,235.3862,235.3958,3032.0
2023-03-07 14:25:00,246.18,246.18,245.82,245.96,2153.0,235.4436,235.4436,235.0993,235.2332,2153.0
2023-03-07 14:30:00,245.86,245.96,245.67,245.76,2951.0,235.1376,235.2332,234.9558,235.0419,2951.0
2023-03-07 14:35:00,245.68,245.81,245.59,245.7,2794.0,234.9654,235.0897,234.8793,234.9845,2794.0
2023-03-07 14:40:00,245.75,245.82,245.53,245.53,1454.0,235.0324,235.0993,234.8219,234.8219,1454.0
2023-03-07 14:45:00,245.52,245.54,245.32,245.33,2083.0,234.8124,234.8315,234.6211,234.6307,2083.0
2023-03-07 14:50:00,245.32,245.48,245.26,245.44,4564.0,234.6211,234.7741,234.5637,234.7359,4564.0
2023-03-07 14:55:00,245.34,245.34,245.17,245.27,4332.0,234.6402,234.6402,234.4776,234.5733,4332.0
2023-03-07 15:00:00,245.34,245.8,245.27,245.65,5258.0,234.6402,235.0802,234.5733,234.9367,5258.0
2023-03-07 15:05:00,245.56,245.65,245.49,245.65,3010.0,234.8506,234.9367,234.7837,234.9367,3010.0
2023-03-07 15:10:00,245.53,245.82,245.53,245.81,4622.0,234.8219,235.0993,234.8219,235.0897,4622.0
2023-03-07 15:15:00,245.87,246.2,245.84,246.14,3594.0,235.1471,235.4627,235.1184,235.4053,3594.0
2023-03-07 15:20:00,246.12,246.16,245.9,246.11,3950.0,235.3862,235.4245,235.1758,235.3767,3950.0
2023-03-07 15:25:00,246.11,246.11,245.54,245.59,8192.0,235.3767,235.3767,234.8315,234.8793,8192.0
2023-03-07 15:30:00,245.73,246.05,245.65,246.0,2895.0,235.0132,235.3193,234.9367,235.2715,2895.0
2023-03-07 15:35:00,245.91,246.06,245.63,245.83,5081.0,235.1854,235.3288,234.9176,235.1089,5081.0
2023-03-07 15:40:00,245.84,245.95,245.41,245.41,4537.0,235.1184,235.2236,234.7072,234.7072,4537.0
2023-03-07 15:45:00,245.32,245.49,245.16,245.44,12847.0,234.6211,234.7837,234.4681,234.7359,12847.0
2023-03-07 15:50:00,245.37,245.39,244.85,245.12,21364.0,234.6689,234.6881,234.1716,234.4298,21364.0
2023-03-07 15:55:00,245.16,245.55,245.09,245.49,35353.0,234.4681,234.8411,234.4011,234.7837,35353.0
2023-03-08 09:30:00,246.65,249.59,246.65,247.14,43446.0,235.8931,238.7049,235.8931,236.3617,43446.0
2023-03-08 09:35:00,246.85,248.73,246.51,248.22,8158.0,236.0844,237.8824,235.7592,237.3946,8158.0
2023-03-08 09:40:00,247.73,247.73,246.51,246.51,14916.0,236.926,236.926,235.7592,235.7592,14916.0
2023-03-08 09:45:00,246.24,247.57,245.9,247.06,26021.0,235.501,236.773,235.1758,236.2852,26021.0
2023-03-08 09:50:00,247.05,248.05,247.05,248.02,5019.0,236.2757,237.232,236.2757,237.2034,5019.0
2023-03-08 09:55:00,247.89,248.26,247.7,247.7,2068.0,237.079,237.4329,236.8973,236.8973,2068.0
2023-03-08 10:00:00,247.69,247.92,247.09,247.89,6831.0,236.8877,237.1077,236.3139,237.079,6831.0
2023-03-08 10:05:00,247.88,248.71,247.76,248.53,4008.0,237.0695,237.8633,236.9547,237.6911,4008.0
2023-03-08 10:10:00,248.53,248.68,247.98,247.98,2724.0,237.6911,237.8346,237.1651,237.1651,2724.0
2023-03-08 10:15:00,247.82,248.39,247.49,247.6,3866.0,237.0121,237.5572,236.6965,236.8017,3866.0
2023-03-08 10:20:00,247.51,248.78,247.5,248.78,3382.0,236.7156,237.9302,236.706,237.9302,3382.0
2023-03-08 10:25:00,248.4,248.47,248.05,248.05,3127.0,237.5668,237.6337,237.232,237.232,3127.0
2023-03-08 10:30:00,247.97,248.35,247.94,248.35,2940.0,237.1555,237.519,237.1268,237.519,2940.0
2023-03-08 10:35:00,248.35,248.35,247.77,247.84,3642.0,237.519,237.519,236.9643,237.0312,3642.0
2023-03-08 10:40:00,247.74,247.9,247.6,247.7,2071.0,236.9356,237.0886,236.8017,236.8973,2071.0
2023-03-08 10:45:00,247.67,247.98,247.52,247.52,7020.0,236.8686,237.1651,236.7252,236.7252,7020.0
2023-03-08 10:50:00,247.4,247.68,247.26,247.68,1600.0,236.6104,236.8782,236.4765,236.8782,1600.0
2023-03-08 10:55:00,247.51,247.62,247.48,247.52,1600.0,236.7156,236.8208,236.6869,236.7252,1600.0
2023-03-08 11:00:00,247.73,247.75,247.5,247.75,2687.0,236.926,236.9451,236.706,236.9451,2687.0
2023-03-08 11:05:00,247.83,248.37,247.74,248.2,5123.0,237.0216,237.5381,236.9356,237.3755,5123.0
2023-03-08 11:10:00,248.31,248.73,248.22,248.45,3254.0,237.4807,237.8824,237.3946,237.6146,3254.0
2023-03-08 11:15:00,248.59,248.65,248.28,248.54,2741.0,237.7485,237.8059,237.452,237.7007,2741.0
2023-03-08 11:20:00,248.45,248.45,247.68,247.68,10694.0,237.6146,237.6146,236.8782,236.8782,10694.0
2023-03-08 11:25:00,247.63,248.3,247.63,248.01,4266.0,236.8304,237.4711,236.8304,237.1938,4266.0
2023-03-08 11:30:00,247.98,247.98,247.66,247.82,3701.0,237.1651,237.1651,236.8591,237.0121,3701.0
2023-03-08 11:35:00,247.81,248.46,247.65,248.31,7992.0,237.0025,237.6242,236.8495,237.4807,7992.0
2023-03-08 11:40:00,248.31,248.46,248.22,248.22,4107.0,237.4807,237.6242,237.3946,237.3946,4107.0
2023-03-08 11:45:00,248.29,248.68,248.28,248.41,5963.0,237.4616,237.8346,237.452,237.5763,5963.0
2023-03-08 11:50:00,248.45,248.65,248.37,248.56,2549.0,237.6146,237.8059,237.5381,237.7198,2549.0
2023-03-08 11:55:00,248.54,249.14,248.54,248.94,9124.0,237.7007,238.2745,237.7007,238.0832,9124.0
2023-03-08 12:00:00,248.94,248.95,248.73,248.73,2712.0,238.0832,238.0928,237.8824,237.8824,2712.0
2023-03-08 12:05:00,248.72,248.72,247.96,247.96,13140.0,237.8728,237.8728,237.146,237.146,13140.0
2023-03-08 12:10:00,247.98,248.01,247.68,247.88,5118.0,237.1651,237.1938,236.8782,237.0695,5118.0
2023-03-08 12:15:00,247.94,248.41,247.89,248.34,2530.0,237.1268,237.5763,237.079,237.5094,2530.0
2023-03-08 12:20:00,248.41,248.48,248.18,248.18,2513.0,237.5763,237.6433,237.3564,237.3564,2513.0
2023-03-08 12:25:00,248.17,248.17,247.93,248.07,2280.0,237.3468,237.3468,237.1173,237.2512,2280.0
2023-03-08 12:30:00,248.08,248.08,247.66,247.75,4497.0,237.2607,237.2607,236.8591,236.9451,4497.0
2023-03-08 12:35:00,247.8,247.84,247.6,247.6,3928.0,236.9929,237.0312,236.8017,236.8017,3928.0
2023-03-08 12:40:00,247.75,248.03,247.67,248.03,2900.0,236.9451,237.2129,236.8686,237.2129,2900.0
2023-03-08 12:45:00,248.04,248.04,247.56,247.67,4308.0,237.2225,237.2225,236.7634,236.8686,4308.0
2023-03-08 12:50:00,247.68,247.73,247.55,247.66,2544.0,236.8782,236.926,236.7539,236.8591,2544.0
2023-03-08 12:55:00,247.6,247.6,247.17,247.44,5071.0,236.8017,236.8017,236.3904,236.6487,5071.0
2023-03-08 13:00:00,247.46,247.7,247.03,247.2,3520.0,236.6678,236.8973,236.2565,236.4191,3520.0
2023-03-08 13:05:00,247.15,247.29,247.14,247.25,894.0,236.3713,236.5052,236.3617,236.4669,894.0
2023-03-08 13:10:00,247.23,247.26,246.98,247.25,3035.0,236.4478,236.4765,236.2087,236.4669,3035.0
2023-03-08 13:15:00,247.13,247.28,246.96,247.12,2587.0,236.3522,236.4956,236.1896,236.3426,2587.0
2023-03-08 13:20:00,247.01,247.65,247.0,247.65,2428.0,236.2374,236.8495,236.2278,236.8495,2428.0
2023-03-08 13:25:00,247.57,247.71,247.27,247.5,17106.0,236.773,236.9069,236.4861,236.706,17106.0
2023-03-08 13:30:00,247.45,247.45,247.17,247.21,1809.0,236.6582,236.6582,236.3904,236.4287,1809.0
2023-03-08 13:35:00,247.16,247.16,246.32,246.36,2580.0,236.3809,236.3809,235.5775,235.6158,2580.0
2023-03-08 13:40:00,246.24,246.36,246.07,246.08,7387.0,235.501,235.6158,235.3384,235.348,7387.0
2023-03-08 13:45:00,245.99,246.41,245.78,246.38,8299.0,235.2619,235.6636,235.061,235.6349,8299.0
2023-03-08 13:50:00,246.41,246.73,246.39,246.72,3684.0,235.6636,235.9696,235.6444,235.9601,3684.0
2023-03-08 13:55:00,246.72,246.72,246.41,246.59,1800.0,235.9601,235.9601,235.6636,235.8357,1800.0
2023-03-08 14:00:00,246.71,246.76,246.61,246.73,2430.0,235.9505,235.9983,235.8548,235.9696,2430.0
2023-03-08 14:05:00,246.74,246.76,246.62,246.73,3337.0,235.9792,235.9983,235.8644,235.9696,3337.0
2023-03-08 14:10:00,246.73,246.82,246.62,246.63,6586.0,235.9696,236.0557,235.8644,235.874,6586.0
2023-03-08 14:15:00,246.63,246.85,246.62,246.74,1730.0,235.874,236.0844,235.8644,235.9792,1730.0
2023-03-08 14:20:00,246.74,246.85,246.74,246.77,1250.0,235.9792,236.0844,235.9792,236.0079,1250.0
2023-03-08 14:25:00,246.77,247.1,246.73,247.04,2554.0,236.0079,236.3235,235.9696,236.2661,2554.0
2023-03-08 14:30:00,247.04,247.19,247.0,247.09,2388.0,236.2661,236.4096,236.2278,236.3139,2388.0
2023-03-08 14:35:00,247.09,247.45,247.09,247.3,1726.0,236.3139,236.6582,236.3139,236.5148,1726.0
2023-03-08 14:40:00,247.3,247.47,247.3,247.45,2867.0,236.5148,236.6773,236.5148,236.6582,2867.0
2023-03-08 14:45:00,247.37,247.47,247.12,247.13,3258.0,236.5817,236.6773,236.3426,236.3522,3258.0
2023-03-08 14:50:00,247.04,247.04,246.81,246.99,2743.0,236.2661,236.2661,236.0461,236.2183,2743.0
2023-03-08 14:55:00,246.92,246.92,246.74,246.81,900.0,236.1513,236.1513,235.9792,236.0461,900.0
2023-03-08 15:00:00,246.89,246.95,246.74,246.87,2548.0,236.1226,236.18,235.9792,236.1035,2548.0
2023-03-08 15:05:00,246.84,246.84,246.56,246.74,3588.0,236.0748,236.0748,235.807,235.9792,3588.0
2023-03-08 15:10:00,246.82,246.9,246.78,246.9,1300.0,236.0557,236.1322,236.0174,236.1322,1300.0
2023-03-08 15:15:00,246.82,246.83,246.69,246.7,1921.0,236.0557,236.0653,235.9314,235.9409,1921.0
2023-03-08 15:20:00,246.74,246.85,246.66,246.7,4434.0,235.9792,236.0844,235.9027,235.9409,4434.0
2023-03-08 15:25:00,246.72,246.96,246.69,246.95,2503.0,235.9601,236.1896,235.9314,236.18,2503.0
2023-03-08 15:30:00,246.96,247.38,246.95,247.38,5297.0,236.1896,236.5913,236.18,236.5913,5297.0
2023-03-08 15:35:00,247.38,247.53,247.32,247.33,9786.0,236.5913,236.7347,236.5339,236.5434,9786.0
2023-03-08 15:40:00,247.38,247.89,247.38,247.89,10555.0,236.5913,237.079,236.5913,237.079,10555.0
2023-03-08 15:45:00,247.98,248.25,247.98,248.23,7904.0,237.1651,237.4233,237.1651,237.4042,7904.0
2023-03-08 15:50:00,248.33,248.53,248.12,248.4,11565.0,237.4998,237.6911,237.299,237.5668,11565.0
2023-03-08 15:55:00,248.34,248.68,248.27,248.5,32214.0,237.5094,237.8346,237.4425,237.6624,32214.0
2023-03-09 09:30:00,248.4,248.47,247.68,247.95,19153.0,237.5668,237.6337,236.8782,237.1364,19153.0
2023-03-09 09:35:00,248.16,248.17,247.18,247.27,12131.0,237.3372,237.3468,236.4,236.4861,12131.0
2023-03-09 09:40:00,247.4,247.66,246.63,246.63,3753.0,236.6104,236.8591,235.874,235.874,3753.0
2023-03-09 09:45:00,246.61,247.97,246.4,247.97,8884.0,235.8548,237.1555,235.654,237.1555,8884.0
2023-03-09 09:50:00,248.26,248.28,247.32,247.52,5863.0,237.4329,237.452,236.5339,236.7252,5863.0
2023-03-09 09:55:00,247.36,247.55,246.64,247.13,8602.0,236.5721,236.7539,235.8835,236.3522,8602.0
2023-03-09 10:00:00,247.25,248.17,247.25,247.87,11818.0,236.4669,237.3468,236.4669,237.0599,11818.0
2023-03-09 10:05:00,247.73,247.73,247.46,247.5,5543.0,236.926,236.926,236.6678,236.706,5543.0
2023-03-09 10:10:00,247.55,247.6,246.86,246.86,6816.0,236.7539,236.8017,236.0939,236.0939,6816.0
2023-03-09 10:15:00,246.88,246.88,246.06,246.28,5483.0,236.1131,236.1131,235.3288,235.5392,5483.0
2023-03-09 10:20:00,246.2,246.88,246.18,246.57,26905.0,235.4627,236.1131,235.4436,235.8166,26905.0
2023-03-09 10:25:00,246.4,246.92,246.39,246.8,3069.0,235.654,236.1513,235.6444,236.0366,3069.0
2023-03-09 10:30:00,246.73,247.67,246.66,247.67,3447.0,235.9696,236.8686,235.9027,236.8686,3447.0
2023-03-09 10:35:00,247.57,247.63,247.11,247.11,1700.0,236.773,236.8304,236.333,236.333,1700.0
2023-03-09 10:40:00,247.14,247.19,247.02,247.05,2231.0,236.3617,236.4096,236.247,236.2757,2231.0
2023-03-09 10:45:00,246.94,247.3,246.81,247.18,5435.0,236.1705,236.5148,236.0461,236.4,5435.0
2023-03-09 10:50:00,247.15,247.42,246.95,247.27,7759.0,236.3713,236.6295,236.18,236.4861,7759.0
2023-03-09 10:55:00,247.3,247.47,246.83,246.92,5118.0,236.5148,236.6773,236.0653,236.1513,5118.0
2023-03-09 11:00:00,246.94,247.14,246.78,247.03,2102.0,236.1705,236.3617,236.0174,236.2565,2102.0
2023-03-09 11:05:00,247.01,247.05,246.63,246.63,3877.0,236.2374,236.2757,235.874,235.874,3877.0
2023-03-09 11:10:00,246.7,246.91,246.68,246.9,2678.0,235.9409,236.1418,235.9218,236.1322,2678.0
2023-03-09 11:15:00,246.85,246.96,246.68,246.96,4179.0,236.0844,236.1896,235.9218,236.1896,4179.0
2023-03-09 11:20:00,246.97,247.2,246.81,247.0,6949.0,236.1991,236.4191,236.0461,236.2278,6949.0
2023-03-09 11:25:00,246.94,246.94,246.32,246.59,6349.0,236.1705,236.1705,235.5775,235.8357,6349.0
2023-03-09 11:30:00,246.68,246.68,246.32,246.32,2256.0,235.9218,235.9218,235.5775,235.5775,2256.0
2023-03-09 11:35:00,246.33,246.93,246.32,246.84,4996.0,235.5871,236.1609,235.5775,236.0748,4996.0
2023-03-09 11:40:00,246.71,246.83,246.45,246.57,7826.0,235.9505,236.0653,235.7018,235.8166,7826.0
2023-03-09 11:45:00,246.65,246.67,246.22,246.32,4076.0,235.8931,235.9122,235.4819,235.5775,4076.0
2023-03-09 11:50:00,246.23,246.58,246.17,246.33,11877.0,235.4914,235.8262,235.434,235.5871,11877.0
2023-03-09 11:55:00,246.34,246.34,245.79,245.95,10453.0,235.5966,235.5966,235.0706,235.2236,10453.0
2023-03-09 12:00:00,245.96,246.07,245.5,245.89,6055.0,235.2332,235.3384,234.7933,235.1662,6055.0
2023-03-09 12:05:00,245.88,245.96,245.67,245.71,11301.0,235.1567,235.2332,234.9558,234.9941,11301.0
2023-03-09 12:10:00,245.81,245.93,245.73,245.8,9535.0,235.0897,235.2045,235.0132,235.0802,9535.0
2023-03-09 12:15:00,245.88,245.9,245.51,245.76,13156.0,235.1567,235.1758,234.8028,235.0419,13156.0
2023-03-09 12:20:00,245.76,246.33,245.53,246.31,4086.0,235.0419,235.5871,234.8219,235.5679,4086.0
2023-03-09 12:25:00,246.28,246.68,246.24,246.36,4504.0,235.5392,235.9218,235.501,235.6158,4504.0
2023-03-09 12:30:00,246.47,246.62,246.2,246.52,10641.0,235.721,235.8644,235.4627,235.7688,10641.0
2023-03-09 12:35:00,246.59,246.78,246.39,246.69,3237.0,235.8357,236.0174,235.6444,235.9314,3237.0
2023-03-09 12:40:00,246.51,246.88,246.38,246.49,4618.0,235.7592,236.1131,235.6349,235.7401,4618.0
2023-03-09 12:45:00,246.44,246.66,246.33,246.47,4213.0,235.6923,235.9027,235.5871,235.721,4213.0
2023-03-09 12:50:00,246.54,246.55,246.13,246.36,8487.0,235.7879,235.7975,235.3958,235.6158,8487.0
2023-03-09 12:55:00,246.36,246.54,246.27,246.38,7220.0,235.6158,235.7879,235.5297,235.6349,7220.0
2023-03-09 13:00:00,246.34,246.78,246.34,246.78,4838.0,235.5966,236.0174,235.5966,236.0174,4838.0
2023-03-09 13:05:00,246.79,246.81,246.57,246.6,2874.0,236.027,236.0461,235.8166,235.8453,2874.0
2023-03-09 13:10:00,246.52,246.53,246.3,246.4,2260.0,235.7688,235.7783,235.5584,235.654,2260.0
2023-03-09 13:15:00,246.28,246.44,246.27,246.32,1720.0,235.5392,235.6923,235.5297,235.5775,1720.0
2023-03-09 13:20:00,246.34,246.41,245.84,245.84,2534.0,235.5966,235.6636,235.1184,235.1184,2534.0
2023-03-09 13:25:00,245.79,245.79,245.35,245.35,4643.0,235.0706,235.0706,234.6498,234.6498,4643.0
2023-03-09 13:30:00,245.44,245.52,245.3,245.34,3152.0,234.7359,234.8124,234.602,234.6402,3152.0
2023-03-09 13:35:00,245.45,245.7,245.33,245.33,4606.0,234.7454,234.9845,234.6307,234.6307,4606.0
2023-03-09 13:40:00,245.37,245.65,245.32,245.59,3728.0,234.6689,234.9367,234.6211,234.8793,3728.0
2023-03-09 13:45:00,245.59,245.59,244.83,244.84,4553.0,234.8793,234.8793,234.1525,234.162,4553.0
2023-03-09 13:50:00,244.91,245.24,244.69,245.24,2917.0,234.229,234.5446,234.0186,234.5446,2917.0
2023-03-09 13:55:00,245.21,245.3,245.12,245.24,3062.0,234.5159,234.602,234.4298,234.5446,3062.0
2023-03-09 14:00:00,245.16,245.2,244.43,244.49,5535.0,234.4681,234.5063,233.7699,233.8273,5535.0
2023-03-09 14:05:00,244.48,244.55,244.34,244.34,2503.0,233.8177,233.8847,233.6838,233.6838,2503.0
2023-03-09 14:10:00,244.28,244.35,244.07,244.2,4785.0,233.6265,233.6934,233.4256,233.55,4785.0
2023-03-09 14:15:00,244.21,244.58,244.2,244.5,3011.0,233.5595,233.9134,233.55,233.8369,3011.0
2023-03-09 14:20:00,244.5,244.87,244.4,244.8,5384.0,233.8369,234.1907,233.7412,234.1238,5384.0
2023-03-09 14:25:00,245.11,245.11,244.9,244.92,2003.0,234.4203,234.4203,234.2194,234.2386,2003.0
2023-03-09 14:30:00,244.83,244.83,244.23,244.29,4048.0,234.1525,234.1525,233.5786,233.636,4048.0
2023-03-09 14:35:00,244.29,244.7,244.29,244.69,2762.0,233.636,234.0281,233.636,234.0186,2762.0
2023-03-09 14:40:00,244.74,244.95,244.52,244.67,4006.0,234.0664,234.2672,233.856,233.9995,4006.0
2023-03-09 14:45:00,244.74,244.92,244.2,244.49,7562.0,234.0664,234.2386,233.55,233.8273,7562.0
2023-03-09 14:50:00,244.48,244.48,243.91,243.91,2607.0,233.8177,233.8177,233.2726,233.2726,2607.0
2023-03-09 14:55:00,244.11,244.14,243.37,243.46,7535.0,233.4639,233.4926,232.7562,232.8422,7535.0
2023-03-09 15:00:00,243.47,243.72,243.46,243.52,2704.0,232.8518,233.0909,232.8422,232.8996,2704.0
2023-03-09 15:05:00,243.53,243.58,243.0,243.25,7438.0,232.9092,232.957,232.4023,232.6414,7438.0
2023-03-09 15:10:00,243.31,243.46,243.17,243.21,5567.0,232.6988,232.8422,232.5649,232.6031,5567.0
2023-03-09 15:15:00,243.19,243.24,242.33,242.34,3881.0,232.584,232.6318,231.7615,231.7711,3881.0
2023-03-09 15:20:00,242.22,242.41,241.79,242.14,12173.0,231.6563,231.838,231.2451,231.5798,12173.0
2023-03-09 15:25:00,242.04,242.84,241.94,242.39,6453.0,231.4842,232.2493,231.3885,231.8189,6453.0
2023-03-09 15:30:00,242.36,243.1,242.19,243.02,10888.0,231.7902,232.4979,231.6276,232.4214,10888.0
2023-03-09 15:35:00,243.01,243.2,242.57,243.2,6935.0,232.4119,232.5936,231.991,232.5936,6935.0
2023-03-09 15:40:00,243.17,243.27,243.0,243.21,12131.0,232.5649,232.6605,232.4023,232.6031,12131.0
2023-03-09 15:45:00,243.22,243.48,242.79,243.38,11395.0,232.6127,232.8614,232.2014,232.7657,11395.0
2023-03-09 15:50:00,243.41,243.97,243.28,243.77,25294.0,232.7944,233.33,232.6701,233.1387,25294.0
2023-03-09 15:55:00,243.76,243.91,243.27,243.43,49363.0,233.1291,233.2726,232.6605,232.8135,49363.0
2023-03-10 09:30:00,242.88,243.52,241.25,241.25,17702.0,232.2875,232.8996,230.7286,230.7286,17702.0
2023-03-10 09:35:00,241.23,241.81,240.41,240.68,9028.0,230.7095,231.2642,229.9252,230.1835,9028.0
2023-03-10 09:40:00,240.71,240.71,239.64,239.94,7136.0,230.2122,230.2122,229.1888,229.4757,7136.0
2023-03-10 09:45:00,239.89,239.89,238.63,239.08,14596.0,229.4279,229.4279,228.2229,228.6532,14596.0
2023-03-10 09:50:00,239.06,239.06,237.59,238.25,11888.0,228.6341,228.6341,227.2282,227.8594,11888.0
2023-03-10 09:55:00,238.28,238.62,237.59,238.62,12298.0,227.8881,228.2133,227.2282,228.2133,12298.0
2023-03-10 10:00:00,238.44,238.77,237.66,238.12,14816.0,228.0412,228.3568,227.2952,227.7351,14816.0
2023-03-10 10:05:00,238.01,238.24,237.32,237.59,11345.0,227.6299,227.8499,226.97,227.2282,11345.0
2023-03-10 10:10:00,237.38,238.68,237.29,237.83,13155.0,227.0274,228.2707,226.9413,227.4578,13155.0
2023-03-10 10:15:00,237.79,237.85,237.12,237.12,7369.0,227.4195,227.4769,226.7787,226.7787,7369.0
2023-03-10 10:20:00,237.05,237.17,236.02,236.25,17238.0,226.7118,226.8265,225.7267,225.9467,17238.0
2023-03-10 10:25:00,236.28,237.25,235.93,237.25,16221.0,225.9754,226.9031,225.6406,226.9031,16221.0
2023-03-10 10:30:00,237.2,238.53,237.2,238.53,9632.0,226.8552,228.1272,226.8552,228.1272,9632.0
2023-03-10 10:35:00,238.54,238.99,238.54,238.78,3598.0,228.1368,228.5672,228.1368,228.3663,3598.0
2023-03-10 10:40:00,238.91,239.61,238.54,239.0,5477.0,228.4907,229.1601,228.1368,228.5767,5477.0
2023-03-10 10:45:00,238.83,239.05,238.17,238.4,5356.0,228.4141,228.6246,227.7829,228.0029,5356.0
2023-03-10 10:50:00,238.46,238.57,237.91,238.37,4888.0,228.0603,228.1655,227.5343,227.9742,4888.0
2023-03-10 10:55:00,238.37,239.33,238.36,239.33,6729.0,227.9742,228.8923,227.9646,228.8923,6729.0
2023-03-10 11:00:00,239.28,239.37,238.83,239.36,11859.0,228.8445,228.9306,228.4141,228.921,11859.0
2023-03-10 11:05:00,239.34,239.89,239.33,239.61,7719.0,228.9019,229.4279,228.8923,229.1601,7719.0
2023-03-10 11:10:00,239.88,240.36,239.35,239.6,11684.0,229.4184,229.8774,228.9115,229.1506,11684.0
2023-03-10 11:15:00,239.33,239.39,238.93,239.15,8353.0,228.8923,228.9497,228.5098,228.7202,8353.0
2023-03-10 11:20:00,239.22,239.61,239.11,239.11,5575.0,228.7871,229.1601,228.6819,228.6819,5575.0
2023-03-10 11:25:00,239.09,239.94,238.98,239.84,10411.0,228.6628,229.4757,228.5576,229.3801,10411.0
2023-03-10 11:30:00,239.97,240.5,239.73,240.45,6138.0,229.5044,230.0113,229.2749,229.9635,6138.0
2023-03-10 11:35:00,240.44,240.62,239.88,240.1,7756.0,229.9539,230.1261,229.4184,229.6288,7756.0
2023-03-10 11:40:00,240.28,240.3,239.7,239.78,4228.0,229.8009,229.82,229.2462,229.3227,4228.0
2023-03-10 11:45:00,239.81,239.81,238.96,239.16,7807.0,229.3514,229.3514,228.5385,228.7298,7807.0
2023-03-10 11:50:00,238.99,239.27,238.78,238.99,7201.0,228.5672,228.835,228.3663,228.5672,7201.0
2023-03-10 11:55:00,238.72,238.94,238.33,238.37,4522.0,228.3089,228.5194,227.936,227.9742,4522.0
2023-03-10 12:00:00,238.36,238.52,238.35,238.39,1683.0,227.9646,228.1177,227.9551,227.9933,1683.0
2023-03-10 12:05:00,238.36,238.43,238.07,238.07,5847.0,227.9646,228.0316,227.6873,227.6873,5847.0
2023-03-10 12:10:00,237.98,238.23,237.98,238.12,1672.0,227.6012,227.8403,227.6012,227.7351,1672.0
2023-03-10 12:15:00,238.18,238.4,238.02,238.26,6819.0,227.7925,228.0029,227.6395,227.869,6819.0
2023-03-10 12:20:00,238.16,238.51,237.93,237.94,5572.0,227.7734,228.1081,227.5534,227.563,5572.0
2023-03-10 12:25:00,237.83,238.07,237.69,238.07,3290.0,227.4578,227.6873,227.3239,227.6873,3290.0
2023-03-10 12:30:00,238.13,238.68,237.97,238.6,4346.0,227.7447,228.2707,227.5917,228.1942,4346.0
2023-03-10 12:35:00,238.82,238.82,238.44,238.74,4014.0,228.4046,228.4046,228.0412,228.3281,4014.0
2023-03-10 12:40:00,238.72,238.72,237.78,238.03,3159.0,228.3089,228.3089,227.4099,227.649,3159.0
2023-03-10 12:45:00,237.92,238.05,237.54,237.55,3959.0,227.5438,227.6682,227.1804,227.19,3959.0
2023-03-10 12:50:00,237.45,237.58,237.28,237.28,2344.0,227.0943,227.2187,226.9317,226.9317,2344.0
2023-03-10 12:55:00,237.29,237.29,236.44,236.48,6963.0,226.9413,226.9413,226.1284,226.1666,6963.0
2023-03-10 13:00:00,236.54,236.75,236.54,236.61,2305.0,226.224,226.4249,226.224,226.291,2305.0
2023-03-10 13:05:00,236.55,236.72,236.44,236.56,4396.0,226.2336,226.3962,226.1284,226.2431,4396.0
2023-03-10 13:10:00,236.53,236.66,236.21,236.66,5738.0,226.2145,226.3388,225.9084,226.3388,5738.0
2023-03-10 13:15:00,236.43,236.49,235.88,235.92,2869.0,226.1188,226.1762,225.5928,225.6311,2869.0
2023-03-10 13:20:00,235.9,235.9,235.37,235.62,2220.0,225.6119,225.6119,225.105,225.3441,2220.0
2023-03-10 13:25:00,235.53,235.63,235.24,235.27,3936.0,225.2581,225.3537,224.9807,225.0094,3936.0
2023-03-10 13:30:00,235.35,235.36,235.18,235.23,3337.0,225.0859,225.0955,224.9233,224.9712,3337.0
2023-03-10 13:35:00,235.16,235.43,235.01,235.29,5485.0,224.9042,225.1624,224.7607,225.0285,5485.0
2023-03-10 13:40:00,235.3,235.34,234.89,235.03,14954.0,225.0381,225.0764,224.646,224.7799,14954.0
2023-03-10 13:45:00,234.96,235.22,234.68,234.68,7557.0,224.7129,224.9616,224.4451,224.4451,7557.0
2023-03-10 13:50:00,234.69,235.07,234.69,234.94,4961.0,224.4547,224.8181,224.4547,224.6938,4961.0
2023-03-10 13:55:00,235.07,235.18,234.7,235.15,5211.0,224.8181,224.9233,224.4643,224.8946,5211.0
2023-03-10 14:00:00,235.26,236.08,235.2,236.07,5528.0,224.9998,225.7841,224.9425,225.7745,5528.0
2023-03-10 14:05:00,235.85,236.35,235.69,236.33,3734.0,225.5641,226.0423,225.4111,226.0232,3734.0
2023-03-10 14:10:00,236.41,236.67,235.7,235.81,4497.0,226.0997,226.3484,225.4207,225.5259,4497.0
2023-03-10 14:15:00,235.79,235.79,235.26,235.68,4112.0,225.5067,225.5067,224.9998,225.4015,4112.0
2023-03-10 14:20:00,235.65,235.71,235.21,235.27,4600.0,225.3728,225.4302,224.952,225.0094,4600.0
2023-03-10 14:25:00,235.21,235.21,234.84,234.96,3925.0,224.952,224.952,224.5982,224.7129,3925.0
2023-03-10 14:30:00,234.92,235.47,234.92,235.26,2500.0,224.6747,225.2007,224.6747,224.9998,2500.0
2023-03-10 14:35:00,235.38,236.01,235.38,236.01,2882.0,225.1146,225.7171,225.1146,225.7171,2882.0
2023-03-10 14:40:00,235.78,236.29,235.72,235.77,2877.0,225.4972,225.9849,225.4398,225.4876,2877.0
2023-03-10 14:45:00,235.74,236.84,235.58,236.84,4869.0,225.4589,226.5109,225.3059,226.5109,4869.0
2023-03-10 14:50:00,236.79,237.17,236.74,237.15,3994.0,226.4631,226.8265,226.4153,226.8074,3994.0
2023-03-10 14:55:00,237.06,237.33,236.48,236.73,4407.0,226.7213,226.9796,226.1666,226.4057,4407.0
2023-03-10 15:00:00,236.75,236.76,236.07,236.49,5392.0,226.4249,226.4344,225.7745,226.1762,5392.0
2023-03-10 15:05:00,236.31,236.6,235.8,236.45,9715.0,226.0041,226.2814,225.5163,226.1379,9715.0
2023-03-10 15:10:00,236.44,236.89,236.07,236.34,13194.0,226.1284,226.5588,225.7745,226.0327,13194.0
2023-03-10 15:15:00,236.41,236.68,235.69,235.71,6489.0,226.0997,226.3579,225.4111,225.4302,6489.0
2023-03-10 15:20:00,235.78,235.83,235.47,235.83,4126.0,225.4972,225.545,225.2007,225.545,4126.0
2023-03-10 15:25:00,235.82,236.17,235.79,236.08,6324.0,225.5354,225.8702,225.5067,225.7841,6324.0
2023-03-10 15:30:00,236.0,236.07,235.57,235.8,24106.0,225.7076,225.7745,225.2963,225.5163,24106.0
2023-03-10 15:35:00,235.8,235.91,235.36,235.45,23668.0,225.5163,225.6215,225.0955,225.1816,23668.0
2023-03-10 15:40:00,235.44,235.44,234.89,234.98,14195.0,225.172,225.172,224.646,224.7321,14195.0
2023-03-10 15:45:00,234.97,235.11,234.75,235.04,17048.0,224.7225,224.8564,224.5121,224.7894,17048.0
2023-03-10 15:50:00,234.99,235.73,234.62,235.59,34970.0,224.7416,225.4493,224.3878,225.3155,34970.0
2023-03-10 15:55:00,235.57,236.27,235.35,236.2,66187.0,225.2963,225.9658,225.0859,225.8988,66187.0
2023-03-13 09:30:00,235.11,235.79,234.11,234.79,27436.0,224.8564,225.5067,223.9,224.5503,27436.0
2023-03-13 09:35:00,234.7,234.7,233.42,234.06,27068.0,224.4643,224.4643,223.2401,223.8522,27068.0
2023-03-13 09:40:00,234.26,234.58,232.94,233.12,14470.0,224.0435,224.3495,222.781,222.9532,14470.0
2023-03-13 09:45:00,233.19,235.71,232.7,235.7,12696.0,223.0201,225.4302,222.5515,225.4207,12696.0
2023-03-13 09:50:00,235.49,236.41,233.77,234.14,10347.0,225.2198,226.0997,223.5748,223.9287,10347.0
2023-03-13 09:55:00,233.54,234.52,233.54,233.98,10855.0,223.3549,224.2921,223.3549,223.7757,10855.0
2023-03-13 10:00:00,234.04,234.29,233.75,233.85,16178.0,223.8331,224.0721,223.5557,223.6513,16178.0
2023-03-13 10:05:00,233.82,234.18,232.89,233.94,7764.0,223.6226,223.9669,222.7332,223.7374,7764.0
2023-03-13 10:10:00,233.9,234.1,232.65,232.81,12015.0,223.6992,223.8904,222.5037,222.6567,12015.0
2023-03-13 10:15:00,232.92,232.92,231.6,231.79,13366.0,222.7619,222.7619,221.4995,221.6812,13366.0
2023-03-13 10:20:00,231.91,232.54,231.83,232.24,13034.0,221.7959,222.3985,221.7194,222.1116,13034.0
2023-03-13 10:25:00,232.09,232.09,231.3,231.44,8732.0,221.9681,221.9681,221.2125,221.3464,8732.0
2023-03-13 10:30:00,231.61,233.21,231.61,233.21,6244.0,221.509,223.0392,221.509,223.0392,6244.0
2023-03-13 10:35:00,233.24,233.46,232.66,233.13,7630.0,223.0679,223.2783,222.5132,222.9627,7630.0
2023-03-13 10:40:00,233.3,234.29,233.04,234.13,8698.0,223.1253,224.0721,222.8767,223.9191,8698.0
2023-03-13 10:45:00,234.18,235.17,234.03,235.06,13229.0,223.9669,224.9138,223.8235,224.8086,13229.0
2023-03-13 10:50:00,235.24,235.24,233.84,234.52,8258.0,224.9807,224.9807,223.6418,224.2921,8258.0
2023-03-13 10:55:00,234.72,236.2,234.71,235.58,3867.0,224.4834,225.8988,224.4738,225.3059,3867.0
2023-03-13 11:00:00,235.54,236.04,235.28,235.53,4790.0,225.2676,225.7458,225.019,225.2581,4790.0
2023-03-13 11:05:00,235.59,235.95,235.11,235.82,7768.0,225.3155,225.6598,224.8564,225.5354,7768.0
2023-03-13 11:10:00,235.67,236.49,235.48,235.48,7686.0,225.392,226.1762,225.2102,225.2102,7686.0
2023-03-13 11:15:00,235.51,235.9,235.25,235.36,14549.0,225.2389,225.6119,224.9903,225.0955,14549.0
2023-03-13 11:20:00,235.54,236.02,235.06,235.42,8271.0,225.2676,225.7267,224.8086,225.1529,8271.0
2023-03-13 11:25:00,235.54,235.88,235.18,235.71,6644.0,225.2676,225.5928,224.9233,225.4302,6644.0
2023-03-13 11:30:00,235.75,235.79,235.18,235.18,12096.0,225.4685,225.5067,224.9233,224.9233,12096.0
2023-03-13 11:35:00,235.02,235.02,234.31,234.7,10031.0,224.7703,224.7703,224.0913,224.4643,10031.0
2023-03-13 11:40:00,234.84,235.43,234.72,234.91,5782.0,224.5982,225.1624,224.4834,224.6651,5782.0
2023-03-13 11:45:00,235.04,235.65,234.83,235.48,14316.0,224.7894,225.3728,224.5886,225.2102,14316.0
2023-03-13 11:50:00,235.3,235.49,234.62,234.63,10623.0,225.0381,225.2198,224.3878,224.3973,10623.0
2023-03-13 11:55:00,234.34,235.22,234.33,235.0,17767.0,224.12,224.9616,224.1104,224.7512,17767.0
2023-03-13 12:00:00,235.13,235.86,234.69,234.84,27341.0,224.8755,225.5737,224.4547,224.5982,27341.0
2023-03-13 12:05:00,234.76,235.87,234.72,235.83,25846.0,224.5217,225.5832,224.4834,225.545,25846.0
2023-03-13 12:10:00,235.76,236.77,235.44,236.19,11413.0,225.478,226.444,225.172,225.8893,11413.0
2023-03-13 12:15:00,236.04,236.4,235.34,235.58,10441.0,225.7458,226.0901,225.0764,225.3059,10441.0
2023-03-13 12:20:00,235.46,236.02,235.42,235.5,16669.0,225.1911,225.7267,225.1529,225.2294,16669.0
2023-03-13 12:25:00,235.22,236.14,235.19,236.07,9998.0,224.9616,225.8415,224.9329,225.7745,9998.0
2023-03-13 12:30:00,236.21,236.27,235.1,235.33,10030.0,225.9084,225.9658,224.8468,225.0668,10030.0
2023-03-13 12:35:00,235.28,236.33,235.27,236.08,7393.0,225.019,226.0232,225.0094,225.7841,7393.0
2023-03-13 12:40:00,236.14,236.97,236.0,236.61,7164.0,225.8415,226.6353,225.7076,226.291,7164.0
2023-03-13 12:45:00,236.46,236.64,235.2,235.45,8314.0,226.1475,226.3197,224.9425,225.1816,8314.0
2023-03-13 12:50:00,235.49,235.79,235.06,235.71,7168.0,225.2198,225.5067,224.8086,225.4302,7168.0
2023-03-13 12:55:00,235.61,235.82,235.27,235.43,9788.0,225.3346,225.5354,225.0094,225.1624,9788.0
2023-03-13 13:00:00,235.39,235.4,234.87,235.0,5172.0,225.1242,225.1337,224.6269,224.7512,5172.0
2023-03-13 13:05:00,234.76,235.28,234.47,235.28,4361.0,224.5217,225.019,224.2443,225.019,4361.0
2023-03-13 13:10:00,235.34,235.49,235.1,235.31,4012.0,225.0764,225.2198,224.8468,225.0477,4012.0
2023-03-13 13:15:00,235.37,235.88,235.11,235.66,4476.0,225.105,225.5928,224.8564,225.3824,4476.0
2023-03-13 13:20:00,235.54,235.66,235.16,235.3,4874.0,225.2676,225.3824,224.9042,225.0381,4874.0
2023-03-13 13:25:00,235.23,235.76,235.08,235.46,4924.0,224.9712,225.478,224.8277,225.1911,4924.0
2023-03-13 13:30:00,235.45,235.72,235.06,235.06,4270.0,225.1816,225.4398,224.8086,224.8086,4270.0
2023-03-13 13:35:00,235.06,236.17,235.06,235.8,9159.0,224.8086,225.8702,224.8086,225.5163,9159.0
2023-03-13 13:40:00,235.95,235.97,235.49,235.83,10717.0,225.6598,225.6789,225.2198,225.545,10717.0
2023-03-13 13:45:00,235.96,236.01,235.57,235.73,7461.0,225.6693,225.7171,225.2963,225.4493,7461.0
2023-03-13 13:50:00,235.69,235.97,235.53,235.62,6753.0,225.4111,225.6789,225.2581,225.3441,6753.0
2023-03-13 13:55:00,235.5,236.12,235.5,236.03,5462.0,225.2294,225.8223,225.2294,225.7363,5462.0
2023-03-13 14:00:00,236.13,236.88,236.08,236.55,14833.0,225.8319,226.5492,225.7841,226.2336,14833.0
2023-03-13 14:05:00,236.52,236.6,236.04,236.12,8883.0,226.2049,226.2814,225.7458,225.8223,8883.0
2023-03-13 14:10:00,236.06,236.38,235.93,236.29,6180.0,225.765,226.071,225.6406,225.9849,6180.0
2023-03-13 14:15:00,236.37,236.87,236.37,236.48,6470.0,226.0614,226.5396,226.0614,226.1666,6470.0
2023-03-13 14:20:00,236.33,236.74,236.17,236.4,6689.0,226.0232,226.4153,225.8702,226.0901,6689.0
2023-03-13 14:25:00,236.54,236.6,236.07,236.19,6224.0,226.224,226.2814,225.7745,225.8893,6224.0
2023-03-13 14:30:00,236.3,236.97,236.3,236.76,5207.0,225.9945,226.6353,225.9945,226.4344,5207.0
2023-03-13 14:35:00,236.65,236.65,235.88,236.11,7793.0,226.3292,226.3292,225.5928,225.8128,7793.0
2023-03-13 14:40:00,236.12,236.5,235.88,236.2,5420.0,225.8223,226.1858,225.5928,225.8988,5420.0
2023-03-13 14:45:00,236.11,236.25,235.81,236.12,6966.0,225.8128,225.9467,225.5259,225.8223,6966.0
2023-03-13 14:50:00,236.07,236.32,236.0,236.0,6577.0,225.7745,226.0136,225.7076,225.7076,6577.0
2023-03-13 14:55:00,236.11,236.22,235.76,236.22,25800.0,225.8128,225.918,225.478,225.918,25800.0
2023-03-13 15:00:00,236.13,236.24,235.54,235.63,8621.0,225.8319,225.9371,225.2676,225.3537,8621.0
2023-03-13 15:05:00,235.45,236.4,235.44,235.95,8531.0,225.1816,226.0901,225.172,225.6598,8531.0
2023-03-13 15:10:00,235.95,236.62,235.94,236.41,5747.0,225.6598,226.3005,225.6502,226.0997,5747.0
2023-03-13 15:15:00,236.47,236.6,235.98,236.03,8533.0,226.1571,226.2814,225.6884,225.7363,8533.0
2023-03-13 15:20:00,236.1,236.11,234.98,235.23,10896.0,225.8032,225.8128,224.7321,224.9712,10896.0
2023-03-13 15:25:00,235.16,235.16,234.7,234.91,14028.0,224.9042,224.9042,224.4643,224.6651,14028.0
2023-03-13 15:30:00,234.91,235.17,234.71,235.11,23521.0,224.6651,224.9138,224.4738,224.8564,23521.0
2023-03-13 15:35:00,235.22,235.99,235.07,235.92,14739.0,224.9616,225.698,224.8181,225.6311,14739.0
2023-03-13 15:40:00,235.9,236.38,235.69,235.98,18067.0,225.6119,226.071,225.4111,225.6884,18067.0
2023-03-13 15:45:00,236.1,236.21,235.65,235.76,15266.0,225.8032,225.9084,225.3728,225.478,15266.0
2023-03-13 15:50:00,235.81,235.85,235.32,235.32,38103.0,225.5259,225.5641,225.0572,225.0572,38103.0
2023-03-13 15:55:00,235.4,235.4,234.68,234.95,71507.0,225.1337,225.1337,224.4451,224.7034,71507.0
2023-03-14 09:30:00,241.24,242.42,238.93,239.39,56866.0,230.719,231.8476,228.5098,228.9497,56866.0
2023-03-14 09:35:00,239.36,241.28,239.36,240.4,17908.0,228.921,230.7573,228.921,229.9157,17908.0
2023-03-14 09:40:00,240.45,240.83,239.85,239.85,16232.0,229.9635,230.3269,229.3897,229.3897,16232.0
2023-03-14 09:45:00,240.08,240.99,239.82,240.44,17360.0,229.6096,230.4799,229.361,229.9539,17360.0
2023-03-14 09:50:00,240.23,240.46,239.49,240.06,7081.0,229.7531,229.9731,229.0454,229.5905,7081.0
2023-03-14 09:55:00,240.06,240.67,239.81,240.02,6935.0,229.5905,230.1739,229.3514,229.5523,6935.0
2023-03-14 10:00:00,239.99,240.68,239.88,240.54,6977.0,229.5236,230.1835,229.4184,230.0496,6977.0
2023-03-14 10:05:00,240.36,240.46,239.98,240.09,6697.0,229.8774,229.9731,229.514,229.6192,6697.0
2023-03-14 10:10:00,240.19,240.41,239.62,240.26,10464.0,229.7148,229.9252,229.1697,229.7818,10464.0
2023-03-14 10:15:00,240.42,240.53,239.73,239.91,6986.0,229.9348,230.04,229.2749,229.447,6986.0
2023-03-14 10:20:00,239.7,240.44,239.52,240.27,7690.0,229.2462,229.9539,229.0741,229.7913,7690.0
2023-03-14 10:25:00,240.34,240.47,240.12,240.47,7478.0,229.8583,229.9826,229.6479,229.9826,7478.0
2023-03-14 10:30:00,240.46,241.57,240.46,241.57,27165.0,229.9731,231.0347,229.9731,231.0347,27165.0
2023-03-14 10:35:00,241.42,241.65,241.07,241.43,12974.0,230.8912,231.1112,230.5565,230.9008,12974.0
2023-03-14 10:40:00,241.44,242.09,241.43,242.0,8750.0,230.9103,231.532,230.9008,231.4459,8750.0
2023-03-14 10:45:00,241.9,242.14,241.65,241.73,11395.0,231.3503,231.5798,231.1112,231.1877,11395.0
2023-03-14 10:50:00,241.65,241.91,241.48,241.84,7187.0,231.1112,231.3598,230.9486,231.2929,7187.0
2023-03-14 10:55:00,241.8,241.99,241.22,241.23,6149.0,231.2546,231.4363,230.6999,230.7095,6149.0
2023-03-14 11:00:00,241.34,241.9,241.29,241.52,3402.0,230.8147,231.3503,230.7669,230.9868,3402.0
2023-03-14 11:05:00,241.55,241.85,241.5,241.52,3360.0,231.0155,231.3024,230.9677,230.9868,3360.0
2023-03-14 11:10:00,241.7,242.22,241.55,242.19,14646.0,231.159,231.6563,231.0155,231.6276,14646.0
2023-03-14 11:15:00,242.23,242.36,241.93,242.36,5726.0,231.6659,231.7902,231.379,231.7902,5726.0
2023-03-14 11:20:00,242.28,242.72,242.11,242.6,6899.0,231.7137,232.1345,231.5511,232.0197,6899.0
2023-03-14 11:25:00,242.68,243.0,242.55,242.72,6429.0,232.0962,232.4023,231.9719,232.1345,6429.0
2023-03-14 11:30:00,242.66,242.8,241.99,242.11,21453.0,232.0771,232.211,231.4363,231.5511,21453.0
2023-03-14 11:35:00,242.14,242.19,241.88,241.99,8133.0,231.5798,231.6276,231.3311,231.4363,8133.0
2023-03-14 11:40:00,241.87,241.87,240.97,241.15,7218.0,231.3216,231.3216,230.4608,230.633,7218.0
2023-03-14 11:45:00,240.97,241.05,240.74,240.8,5071.0,230.4608,230.5373,230.2409,230.2982,5071.0
2023-03-14 11:50:00,240.8,241.07,240.63,240.7,9603.0,230.2982,230.5565,230.1356,230.2026,9603.0
2023-03-14 11:55:00,240.68,240.82,240.4,240.5,5080.0,230.1835,230.3174,229.9157,230.0113,5080.0
2023-03-14 12:00:00,240.7,241.14,240.69,240.89,7177.0,230.2026,230.6234,230.193,230.3843,7177.0
2023-03-14 12:05:00,240.97,240.97,240.37,240.77,8458.0,230.4608,230.4608,229.887,230.2695,8458.0
2023-03-14 12:10:00,240.59,241.04,240.58,240.83,6229.0,230.0974,230.5278,230.0878,230.3269,6229.0
2023-03-14 12:15:00,240.8,241.01,240.8,240.83,2826.0,230.2982,230.4991,230.2982,230.3269,2826.0
2023-03-14 12:20:00,240.76,240.98,240.69,240.79,3400.0,230.26,230.4704,230.193,230.2887,3400.0
2023-03-14 12:25:00,240.78,240.78,240.17,240.17,4155.0,230.2791,230.2791,229.6957,229.6957,4155.0
2023-03-14 12:30:00,240.14,240.88,240.12,240.77,6697.0,229.667,230.3747,229.6479,230.2695,6697.0
2023-03-14 12:35:00,240.77,240.91,240.61,240.63,5637.0,230.2695,230.4034,230.1165,230.1356,5637.0
2023-03-14 12:40:00,240.62,240.62,240.23,240.58,8543.0,230.1261,230.1261,229.7531,230.0878,8543.0
2023-03-14 12:45:00,240.76,241.17,240.62,241.17,4374.0,230.26,230.6521,230.1261,230.6521,4374.0
2023-03-14 12:50:00,241.15,241.15,240.41,240.5,5935.0,230.633,230.633,229.9252,230.0113,5935.0
2023-03-14 12:55:00,240.39,240.88,240.3,240.88,5812.0,229.9061,230.3747,229.82,230.3747,5812.0
2023-03-14 13:00:00,240.82,240.93,240.29,240.3,6299.0,230.3174,230.4226,229.8105,229.82,6299.0
2023-03-14 13:05:00,240.24,240.27,239.63,239.72,3318.0,229.7627,229.7913,229.1793,229.2653,3318.0
2023-03-14 13:10:00,239.58,239.85,239.35,239.57,2869.0,229.1314,229.3897,228.9115,229.1219,2869.0
2023-03-14 13:15:00,239.34,239.5,238.69,239.3,4040.0,228.9019,229.0549,228.2803,228.8637,4040.0
2023-03-14 13:20:00,239.29,239.34,238.9,239.34,3294.0,228.8541,228.9019,228.4811,228.9019,3294.0
2023-03-14 13:25:00,239.34,240.0,239.15,239.4,4442.0,228.9019,229.5331,228.7202,228.9593,4442.0
2023-03-14 13:30:00,239.37,239.53,239.26,239.42,3416.0,228.9306,229.0836,228.8254,228.9784,3416.0
2023-03-14 13:35:00,239.32,239.6,239.23,239.5,2774.0,228.8828,229.1506,228.7967,229.0549,2774.0
2023-03-14 13:40:00,239.46,239.67,238.89,239.13,3952.0,229.0167,229.2175,228.4715,228.7011,3952.0
2023-03-14 13:45:00,238.92,239.3,238.88,238.91,4180.0,228.5002,228.8637,228.462,228.4907,4180.0
2023-03-14 13:50:00,238.97,239.43,238.93,239.16,4447.0,228.548,228.988,228.5098,228.7298,4447.0
2023-03-14 13:55:00,239.09,239.27,238.92,239.13,3878.0,228.6628,228.835,228.5002,228.7011,3878.0
2023-03-14 14:00:00,239.07,239.23,238.53,238.62,8060.0,228.6437,228.7967,228.1272,228.2133,8060.0
2023-03-14 14:05:00,238.41,238.47,237.75,237.88,9963.0,228.0125,228.0698,227.3813,227.5056,9963.0
2023-03-14 14:10:00,237.78,238.28,237.78,237.99,7251.0,227.4099,227.8881,227.4099,227.6108,7251.0
2023-03-14 14:15:00,237.86,238.08,237.74,238.0,4369.0,227.4865,227.6969,227.3717,227.6203,4369.0
2023-03-14 14:20:00,237.86,238.15,237.64,237.97,5373.0,227.4865,227.7638,227.276,227.5917,5373.0
2023-03-14 14:25:00,237.91,238.98,237.91,238.92,8782.0,227.5343,228.5576,227.5343,228.5002,8782.0
2023-03-14 14:30:00,238.74,238.94,238.52,238.94,3684.0,228.3281,228.5194,228.1177,228.5194,3684.0
2023-03-14 14:35:00,238.83,239.17,238.66,238.88,4472.0,228.4141,228.7393,228.2516,228.462,4472.0
2023-03-14 14:40:00,238.88,238.95,238.25,238.25,7597.0,228.462,228.5289,227.8594,227.8594,7597.0
2023-03-14 14:45:00,238.35,238.86,238.01,238.73,16175.0,227.9551,228.4428,227.6299,228.3185,16175.0
2023-03-14 14:50:00,238.68,239.11,238.6,238.7,5579.0,228.2707,228.6819,228.1942,228.2898,5579.0
2023-03-14 14:55:00,238.54,238.67,238.19,238.33,6537.0,228.1368,228.2611,227.8021,227.936,6537.0
2023-03-14 15:00:00,238.46,238.94,238.35,238.85,4292.0,228.0603,228.5194,227.9551,228.4333,4292.0
2023-03-14 15:05:00,238.91,239.03,238.15,238.18,6461.0,228.4907,228.6054,227.7638,227.7925,6461.0
2023-03-14 15:10:00,238.07,238.16,237.82,237.98,6264.0,227.6873,227.7734,227.4482,227.6012,6264.0
2023-03-14 15:15:00,237.99,238.57,237.92,238.33,15101.0,227.6108,228.1655,227.5438,227.936,15101.0
2023-03-14 15:20:00,238.32,238.32,237.86,238.04,8664.0,227.9264,227.9264,227.4865,227.6586,8664.0
2023-03-14 15:25:00,238.08,238.45,238.08,238.45,4094.0,227.6969,228.0507,227.6969,228.0507,4094.0
2023-03-14 15:30:00,238.45,238.85,238.28,238.77,7556.0,228.0507,228.4333,227.8881,228.3568,7556.0
2023-03-14 15:35:00,239.01,239.44,238.96,238.97,11765.0,228.5863,228.9975,228.5385,228.548,11765.0
2023-03-14 15:40:00,238.82,239.59,238.73,239.59,10074.0,228.4046,229.141,228.3185,229.141,10074.0
2023-03-14 15:45:00,239.53,239.73,239.25,239.5,15559.0,229.0836,229.2749,228.8158,229.0549,15559.0
2023-03-14 15:50:00,239.57,239.97,239.23,239.4,25172.0,229.1219,229.5044,228.7967,228.9593,25172.0
2023-03-14 15:55:00,239.44,240.78,239.43,240.27,50455.0,228.9975,230.2791,228.988,229.7913,50455.0
2023-03-15 09:30:00,237.06,238.66,237.06,238.1,28810.0,226.7213,228.2516,226.7213,227.716,28810.0
2023-03-15 09:35:00,238.0,238.25,236.46,236.56,11409.0,227.6203,227.8594,226.1475,226.2431,11409.0
2023-03-15 09:40:00,236.0,236.94,235.84,236.49,8172.0,225.7076,226.6066,225.5545,226.1762,8172.0
2023-03-15 09:45:00,236.77,236.77,235.39,235.76,8411.0,226.444,226.444,225.1242,225.478,8411.0
2023-03-15 09:50:00,235.62,235.62,234.33,234.33,10132.0,225.3441,225.3441,224.1104,224.1104,10132.0
2023-03-15 09:55:00,234.26,234.26,233.01,233.01,10932.0,224.0435,224.0435,222.848,222.848,10932.0
2023-03-15 10:00:00,233.01,233.81,232.76,233.81,19050.0,222.848,223.6131,222.6089,223.6131,19050.0
2023-03-15 10:05:00,233.91,234.15,233.35,233.68,27339.0,223.7087,223.9383,223.1731,223.4888,27339.0
2023-03-15 10:10:00,233.58,234.53,233.39,233.58,6465.0,223.3931,224.3017,223.2114,223.3931,6465.0
2023-03-15 10:15:00,233.4,234.39,233.17,234.29,14955.0,223.221,224.1678,223.001,224.0721,14955.0
2023-03-15 10:20:00,234.54,234.66,233.77,233.83,6162.0,224.3112,224.426,223.5748,223.6322,6162.0
2023-03-15 10:25:00,233.99,234.29,233.76,233.86,13268.0,223.7852,224.0721,223.5653,223.6609,13268.0
2023-03-15 10:30:00,234.02,234.72,233.93,234.08,6554.0,223.8139,224.4834,223.7278,223.8713,6554.0
2023-03-15 10:35:00,234.04,234.81,234.0,234.34,5000.0,223.8331,224.5695,223.7948,224.12,5000.0
2023-03-15 10:40:00,234.25,234.35,233.96,234.14,4500.0,224.0339,224.1295,223.7565,223.9287,4500.0
2023-03-15 10:45:00,234.13,234.14,233.24,233.38,4447.0,223.9191,223.9287,223.0679,223.2018,4447.0
2023-03-15 10:50:00,233.5,233.71,233.12,233.49,5904.0,223.3166,223.5174,222.9532,223.307,5904.0
2023-03-15 10:55:00,233.26,234.14,233.19,233.81,9452.0,223.0871,223.9287,223.0201,223.6131,9452.0
2023-03-15 11:00:00,233.73,234.39,233.67,234.33,10679.0,223.5366,224.1678,223.4792,224.1104,10679.0
2023-03-15 11:05:00,234.29,234.76,233.58,233.78,14596.0,224.0721,224.5217,223.3931,223.5844,14596.0
2023-03-15 11:10:00,233.74,234.04,233.6,233.76,7791.0,223.5461,223.8331,223.4122,223.5653,7791.0
2023-03-15 11:15:00,233.82,234.76,233.6,234.73,21800.0,223.6226,224.5217,223.4122,224.493,21800.0
2023-03-15 11:20:00,234.73,234.8,233.77,233.8,5464.0,224.493,224.5599,223.5748,223.6035,5464.0
2023-03-15 11:25:00,233.81,234.25,233.61,233.86,4734.0,223.6131,224.0339,223.4218,223.6609,4734.0
2023-03-15 11:30:00,233.86,234.3,233.69,234.26,4466.0,223.6609,224.0817,223.4983,224.0435,4466.0
2023-03-15 11:35:00,234.26,234.26,233.55,233.61,4674.0,224.0435,224.0435,223.3644,223.4218,4674.0
2023-03-15 11:40:00,233.62,234.15,233.55,233.79,7954.0,223.4314,223.9383,223.3644,223.594,7954.0
2023-03-15 11:45:00,233.79,234.17,233.36,233.59,4931.0,223.594,223.9574,223.1827,223.4027,4931.0
2023-03-15 11:50:00,233.63,233.63,233.02,233.16,4768.0,223.4409,223.4409,222.8575,222.9914,4768.0
2023-03-15 11:55:00,233.17,233.49,232.85,233.21,4693.0,223.001,223.307,222.6949,223.0392,4693.0
2023-03-15 12:00:00,233.25,233.53,233.0,233.02,6351.0,223.0775,223.3453,222.8384,222.8575,6351.0
2023-03-15 12:05:00,232.82,233.34,232.71,232.96,7850.0,222.6663,223.1636,222.5611,222.8002,7850.0
2023-03-15 12:10:00,232.94,233.51,232.94,233.39,6854.0,222.781,223.3262,222.781,223.2114,6854.0
2023-03-15 12:15:00,233.33,233.74,233.11,233.11,6139.0,223.154,223.5461,222.9436,222.9436,6139.0
2023-03-15 12:20:00,233.21,233.53,232.98,233.06,9189.0,223.0392,223.3453,222.8193,222.8958,9189.0
2023-03-15 12:25:00,232.87,233.02,232.5,232.94,7955.0,222.7141,222.8575,222.3602,222.781,7955.0
2023-03-15 12:30:00,232.91,233.46,232.77,233.11,6617.0,222.7523,223.2783,222.6184,222.9436,6617.0
2023-03-15 12:35:00,233.02,233.44,232.87,232.97,9116.0,222.8575,223.2592,222.7141,222.8097,9116.0
2023-03-15 12:40:00,232.97,233.56,232.97,233.37,6159.0,222.8097,223.374,222.8097,223.1923,6159.0
2023-03-15 12:45:00,233.38,233.87,233.33,233.87,5630.0,223.2018,223.6705,223.154,223.6705,5630.0
2023-03-15 12:50:00,233.65,233.72,233.03,233.08,7508.0,223.4601,223.527,222.8671,222.9149,7508.0
2023-03-15 12:55:00,233.02,233.04,232.5,232.92,6806.0,222.8575,222.8767,222.3602,222.7619,6806.0
2023-03-15 13:00:00,232.8,232.98,232.51,232.65,2100.0,222.6471,222.8193,222.3698,222.5037,2100.0
2023-03-15 13:05:00,232.78,233.36,232.7,233.14,7120.0,222.628,223.1827,222.5515,222.9723,7120.0
2023-03-15 13:10:00,233.01,233.52,233.01,233.52,3038.0,222.848,223.3357,222.848,223.3357,3038.0
2023-03-15 13:15:00,233.56,233.82,233.32,233.71,4834.0,223.374,223.6226,223.1445,223.5174,4834.0
2023-03-15 13:20:00,233.86,233.86,233.31,233.52,4843.0,223.6609,223.6609,223.1349,223.3357,4843.0
2023-03-15 13:25:00,233.5,233.92,233.44,233.92,3491.0,223.3166,223.7183,223.2592,223.7183,3491.0
2023-03-15 13:30:00,233.72,233.77,233.17,233.58,6253.0,223.527,223.5748,223.001,223.3931,6253.0
2023-03-15 13:35:00,233.71,233.71,233.16,233.37,5769.0,223.5174,223.5174,222.9914,223.1923,5769.0
2023-03-15 13:40:00,233.34,233.35,233.0,233.29,4322.0,223.1636,223.1731,222.8384,223.1158,4322.0
2023-03-15 13:45:00,233.21,233.35,232.97,233.16,5222.0,223.0392,223.1731,222.8097,222.9914,5222.0
2023-03-15 13:50:00,233.15,234.08,233.15,233.99,5106.0,222.9819,223.8713,222.9819,223.7852,5106.0
2023-03-15 13:55:00,233.99,234.41,233.98,234.4,7456.0,223.7852,224.1869,223.7757,224.1774,7456.0
2023-03-15 14:00:00,234.4,234.46,233.79,234.23,5104.0,224.1774,224.2347,223.594,224.0148,5104.0
2023-03-15 14:05:00,234.16,234.43,233.94,234.06,6175.0,223.9478,224.206,223.7374,223.8522,6175.0
2023-03-15 14:10:00,234.07,234.55,234.07,234.53,10972.0,223.8617,224.3208,223.8617,224.3017,10972.0
2023-03-15 14:15:00,234.49,235.15,234.39,235.11,9325.0,224.2634,224.8946,224.1678,224.8564,9325.0
2023-03-15 14:20:00,235.01,236.13,235.01,236.09,5174.0,224.7607,225.8319,224.7607,225.7936,5174.0
2023-03-15 14:25:00,236.07,237.39,235.92,237.0,9257.0,225.7745,227.037,225.6311,226.664,9257.0
2023-03-15 14:30:00,237.06,237.42,236.61,237.08,12965.0,226.7213,227.0656,226.291,226.7405,12965.0
2023-03-15 14:35:00,237.05,237.24,236.62,236.82,4880.0,226.7118,226.8935,226.3005,226.4918,4880.0
2023-03-15 14:40:00,236.81,237.0,236.5,236.61,5078.0,226.4822,226.664,226.1858,226.291,5078.0
2023-03-15 14:45:00,236.66,236.71,235.58,235.58,5954.0,226.3388,226.3866,225.3059,225.3059,5954.0
2023-03-15 14:50:00,235.75,236.47,235.49,236.47,6475.0,225.4685,226.1571,225.2198,226.1571,6475.0
2023-03-15 14:55:00,236.63,236.65,236.24,236.52,5248.0,226.3101,226.3292,225.9371,226.2049,5248.0
2023-03-15 15:00:00,236.55,236.84,236.2,236.21,4865.0,226.2336,226.5109,225.8988,225.9084,4865.0
2023-03-15 15:05:00,236.24,236.64,235.93,235.93,11924.0,225.9371,226.3197,225.6406,225.6406,11924.0
2023-03-15 15:10:00,235.92,236.56,235.85,236.31,13414.0,225.6311,226.2431,225.5641,226.0041,13414.0
2023-03-15 15:15:00,236.32,236.54,236.09,236.12,8286.0,226.0136,226.224,225.7936,225.8223,8286.0
2023-03-15 15:20:00,236.02,236.66,235.75,236.4,12715.0,225.7267,226.3388,225.4685,226.0901,12715.0
2023-03-15 15:25:00,236.41,236.94,236.18,236.83,11170.0,226.0997,226.6066,225.8797,226.5014,11170.0
2023-03-15 15:30:00,236.83,237.09,236.54,236.55,14738.0,226.5014,226.75,226.224,226.2336,14738.0
2023-03-15 15:35:00,236.52,236.58,235.98,236.25,9670.0,226.2049,226.2623,225.6884,225.9467,9670.0
2023-03-15 15:40:00,236.33,236.48,235.66,236.18,10718.0,226.0232,226.1666,225.3824,225.8797,10718.0
2023-03-15 15:45:00,236.11,236.33,235.95,236.1,22321.0,225.8128,226.0232,225.6598,225.8032,22321.0
2023-03-15 15:50:00,235.96,236.05,235.44,235.6,27715.0,225.6693,225.7554,225.172,225.325,27715.0
2023-03-15 15:55:00,235.73,237.0,235.73,237.0,51338.0,225.4493,226.664,225.4493,226.664,51338.0
2023-03-16 09:30:00,236.26,236.49,234.57,236.46,24609.0,225.9562,226.1762,224.3399,226.1475,24609.0
2023-03-16 09:35:00,235.85,236.95,235.62,236.94,3628.0,225.5641,226.6161,225.3441,226.6066,3628.0
2023-03-16 09:40:00,236.95,237.78,236.69,237.1,7363.0,226.6161,227.4099,226.3675,226.7596,7363.0
2023-03-16 09:45:00,237.45,237.78,236.0,236.48,4071.0,227.0943,227.4099,225.7076,226.1666,4071.0
2023-03-16 09:50:00,236.47,236.53,235.68,236.46,7483.0,226.1571,226.2145,225.4015,226.1475,7483.0
2023-03-16 09:55:00,236.06,237.06,236.06,236.83,6756.0,225.765,226.7213,225.765,226.5014,6756.0
2023-03-16 10:00:00,236.7,237.11,236.07,236.07,8175.0,226.377,226.7692,225.7745,225.7745,8175.0
2023-03-16 10:05:00,236.16,236.16,235.09,235.15,3069.0,225.8606,225.8606,224.8373,224.8946,3069.0
2023-03-16 10:10:00,235.04,235.21,234.96,235.06,4788.0,224.7894,224.952,224.7129,224.8086,4788.0
2023-03-16 10:15:00,235.1,235.27,234.78,235.03,8074.0,224.8468,225.0094,224.5408,224.7799,8074.0
2023-03-16 10:20:00,235.05,235.45,235.04,235.38,3816.0,224.799,225.1816,224.7894,225.1146,3816.0
2023-03-16 10:25:00,235.3,235.5,235.06,235.21,5086.0,225.0381,225.2294,224.8086,224.952,5086.0
2023-03-16 10:30:00,235.22,235.61,235.15,235.5,4293.0,224.9616,225.3346,224.8946,225.2294,4293.0
2023-03-16 10:35:00,235.37,235.71,235.36,235.56,6354.0,225.105,225.4302,225.0955,225.2868,6354.0
2023-03-16 10:40:00,235.66,236.22,235.66,236.22,5060.0,225.3824,225.918,225.3824,225.918,5060.0
2023-03-16 10:45:00,236.08,236.86,235.94,236.56,5830.0,225.7841,226.5301,225.6502,226.2431,5830.0
2023-03-16 10:50:00,236.67,236.99,236.55,236.99,10334.0,226.3484,226.6544,226.2336,226.6544,10334.0
2023-03-16 10:55:00,236.88,237.67,236.87,237.39,6237.0,226.5492,227.3047,226.5396,227.037,6237.0
2023-03-16 11:00:00,237.47,237.59,236.78,236.78,5505.0,227.1135,227.2282,226.4536,226.4536,5505.0
2023-03-16 11:05:00,236.62,237.74,236.5,237.55,13643.0,226.3005,227.3717,226.1858,227.19,13643.0
2023-03-16 11:10:00,237.38,237.49,236.97,237.1,6640.0,227.0274,227.1326,226.6353,226.7596,6640.0
2023-03-16 11:15:00,237.0,237.06,236.54,236.71,13497.0,226.664,226.7213,226.224,226.3866,13497.0
2023-03-16 11:20:00,236.72,237.14,236.72,236.91,3726.0,226.3962,226.7979,226.3962,226.5779,3726.0
2023-03-16 11:25:00,236.93,237.5,236.92,237.16,4956.0,226.597,227.1422,226.5874,226.817,4956.0
2023-03-16 11:30:00,237.34,237.34,236.92,236.95,4381.0,226.9891,226.9891,226.5874,226.6161,4381.0
2023-03-16 11:35:00,236.92,237.16,236.84,237.14,5222.0,226.5874,226.817,226.5109,226.7979,5222.0
2023-03-16 11:40:00,237.06,237.49,237.05,237.28,2529.0,226.7213,227.1326,226.7118,226.9317,2529.0
2023-03-16 11:45:00,237.32,237.6,237.13,237.6,4120.0,226.97,227.2378,226.7883,227.2378,4120.0
2023-03-16 11:50:00,237.58,238.0,237.43,238.0,3977.0,227.2187,227.6203,227.0752,227.6203,3977.0
2023-03-16 11:55:00,238.04,238.36,237.8,237.87,2796.0,227.6586,227.9646,227.4291,227.496,2796.0
2023-03-16 12:00:00,237.87,237.99,237.37,237.38,3787.0,227.496,227.6108,227.0178,227.0274,3787.0
2023-03-16 12:05:00,237.35,237.48,236.98,236.98,2810.0,226.9987,227.123,226.6448,226.6448,2810.0
2023-03-16 12:10:00,237.12,237.3,236.96,237.16,2427.0,226.7787,226.9509,226.6257,226.817,2427.0
2023-03-16 12:15:00,237.31,237.39,237.19,237.3,1352.0,226.9604,227.037,226.8457,226.9509,1352.0
2023-03-16 12:20:00,237.46,237.53,236.97,237.16,3056.0,227.1039,227.1708,226.6353,226.817,3056.0
2023-03-16 12:25:00,236.99,237.64,236.97,237.58,6085.0,226.6544,227.276,226.6353,227.2187,6085.0
2023-03-16 12:30:00,237.5,237.93,237.5,237.7,6662.0,227.1422,227.5534,227.1422,227.3334,6662.0
2023-03-16 12:35:00,237.67,237.83,237.29,237.77,7649.0,227.3047,227.4578,226.9413,227.4004,7649.0
2023-03-16 12:40:00,237.75,237.85,237.7,237.74,2990.0,227.3813,227.4769,227.3334,227.3717,2990.0
2023-03-16 12:45:00,237.71,237.96,237.56,237.96,5809.0,227.343,227.5821,227.1995,227.5821,5809.0
2023-03-16 12:50:00,238.3,239.05,238.18,238.65,12965.0,227.9073,228.6246,227.7925,228.242,12965.0
2023-03-16 12:55:00,238.79,238.95,238.69,238.76,5484.0,228.3759,228.5289,228.2803,228.3472,5484.0
2023-03-16 13:00:00,238.6,238.93,238.59,238.88,11498.0,228.1942,228.5098,228.1846,228.462,11498.0
2023-03-16 13:05:00,238.99,239.22,238.81,238.87,4749.0,228.5672,228.7871,228.395,228.4524,4749.0
2023-03-16 13:10:00,238.87,238.87,238.45,238.46,8966.0,228.4524,228.4524,228.0507,228.0603,8966.0
2023-03-16 13:15:00,238.55,238.59,238.02,238.14,5376.0,228.1464,228.1846,227.6395,227.7542,5376.0
2023-03-16 13:20:00,238.1,238.1,237.89,238.0,3307.0,227.716,227.716,227.5151,227.6203,3307.0
2023-03-16 13:25:00,238.12,238.3,238.0,238.26,5463.0,227.7351,227.9073,227.6203,227.869,5463.0
2023-03-16 13:30:00,238.14,238.14,237.64,237.77,5050.0,227.7542,227.7542,227.276,227.4004,5050.0
2023-03-16 13:35:00,237.78,237.78,237.45,237.62,6408.0,227.4099,227.4099,227.0943,227.2569,6408.0
2023-03-16 13:40:00,237.64,237.75,237.44,237.74,4416.0,227.276,227.3813,227.0848,227.3717,4416.0
2023-03-16 13:45:00,237.81,237.81,237.26,237.44,6327.0,227.4386,227.4386,226.9126,227.0848,6327.0
2023-03-16 13:50:00,237.43,237.97,237.36,237.72,6174.0,227.0752,227.5917,227.0083,227.3526,6174.0
2023-03-16 13:55:00,237.77,237.98,237.4,237.4,3978.0,227.4004,227.6012,227.0465,227.0465,3978.0
2023-03-16 14:00:00,237.54,237.61,237.22,237.6,5379.0,227.1804,227.2474,226.8744,227.2378,5379.0
2023-03-16 14:05:00,237.53,237.54,237.31,237.54,5350.0,227.1708,227.1804,226.9604,227.1804,5350.0
2023-03-16 14:10:00,237.5,237.75,237.5,237.75,5377.0,227.1422,227.3813,227.1422,227.3813,5377.0
2023-03-16 14:15:00,237.75,237.75,237.36,237.62,4800.0,227.3813,227.3813,227.0083,227.2569,4800.0
2023-03-16 14:20:00,237.64,237.93,237.64,237.7,5044.0,227.276,227.5534,227.276,227.3334,5044.0
2023-03-16 14:25:00,237.67,237.72,237.49,237.7,5869.0,227.3047,227.3526,227.1326,227.3334,5869.0
2023-03-16 14:30:00,237.7,237.7,237.0,237.06,3955.0,227.3334,227.3334,226.664,226.7213,3955.0
2023-03-16 14:35:00,237.13,237.58,237.13,237.48,6709.0,226.7883,227.2187,226.7883,227.123,6709.0
2023-03-16 14:40:00,237.52,237.7,237.43,237.7,3735.0,227.1613,227.3334,227.0752,227.3334,3735.0
2023-03-16 14:45:00,237.56,237.61,237.34,237.34,3928.0,227.1995,227.2474,226.9891,226.9891,3928.0
2023-03-16 14:50:00,237.37,237.44,237.14,237.31,6471.0,227.0178,227.0848,226.7979,226.9604,6471.0
2023-03-16 14:55:00,237.31,237.62,237.3,237.45,3929.0,226.9604,227.2569,226.9509,227.0943,3929.0
2023-03-16 15:00:00,237.51,237.63,237.44,237.63,5340.0,227.1517,227.2665,227.0848,227.2665,5340.0
2023-03-16 15:05:00,237.6,237.75,237.51,237.54,6421.0,227.2378,227.3813,227.1517,227.1804,6421.0
2023-03-16 15:10:00,237.53,237.98,237.53,237.56,9858.0,227.1708,227.6012,227.1708,227.1995,9858.0
2023-03-16 15:15:00,237.54,237.83,237.4,237.81,6481.0,227.1804,227.4578,227.0465,227.4386,6481.0
2023-03-16 15:20:00,237.74,238.1,237.68,238.04,10290.0,227.3717,227.716,227.3143,227.6586,10290.0
2023-03-16 15:25:00,238.01,238.2,237.86,238.0,15776.0,227.6299,227.8116,227.4865,227.6203,15776.0
2023-03-16 15:30:00,237.99,238.04,237.71,237.86,8312.0,227.6108,227.6586,227.343,227.4865,8312.0
2023-03-16 15:35:00,237.89,237.9,237.5,237.57,6970.0,227.5151,227.5247,227.1422,227.2091,6970.0
2023-03-16 15:40:00,237.61,237.83,237.44,237.61,8772.0,227.2474,227.4578,227.0848,227.2474,8772.0
2023-03-16 15:45:00,237.62,237.62,236.96,237.22,19615.0,227.2569,227.2569,226.6257,226.8744,19615.0
2023-03-16 15:50:00,237.33,237.35,236.77,236.82,25118.0,226.9796,226.9987,226.444,226.4918,25118.0
2023-03-16 15:55:00,236.82,237.38,236.57,237.25,44712.0,226.4918,227.0274,226.2527,226.9031,44712.0
2023-03-17 09:30:00,238.98,239.4,237.07,238.21,295956.0,228.5576,228.9593,226.7309,227.8212,295956.0
2023-03-17 09:35:00,237.98,237.99,236.18,236.83,9075.0,227.6012,227.6108,225.8797,226.5014,9075.0
2023-03-17 09:40:00,237.04,237.49,236.35,236.35,7104.0,226.7022,227.1326,226.0423,226.0423,7104.0
2023-03-17 09:45:00,236.45,236.82,235.96,236.46,6682.0,226.1379,226.4918,225.6693,226.1475,6682.0
2023-03-17 09:50:00,236.67,236.99,236.23,236.33,6755.0,226.3484,226.6544,225.9275,226.0232,6755.0
2023-03-17 09:55:00,236.02,236.2,235.78,235.81,6624.0,225.7267,225.8988,225.4972,225.5259,6624.0
2023-03-17 10:00:00,236.08,237.0,235.96,236.74,6413.0,225.7841,226.664,225.6693,226.4153,6413.0
2023-03-17 10:05:00,236.76,236.76,235.33,235.33,3960.0,226.4344,226.4344,225.0668,225.0668,3960.0
2023-03-17 10:10:00,235.16,235.31,234.84,234.94,8402.0,224.9042,225.0477,224.5982,224.6938,8402.0
2023-03-17 10:15:00,235.14,235.54,234.56,234.91,14162.0,224.8851,225.2676,224.3304,224.6651,14162.0
2023-03-17 10:20:00,234.91,235.22,234.8,234.98,6532.0,224.6651,224.9616,224.5599,224.7321,6532.0
2023-03-17 10:25:00,234.79,234.84,234.23,234.84,3659.0,224.5503,224.5982,224.0148,224.5982,3659.0
2023-03-17 10:30:00,234.81,234.91,234.1,234.17,5623.0,224.5695,224.6651,223.8904,223.9574,5623.0
2023-03-17 10:35:00,234.03,234.41,233.8,234.4,4106.0,223.8235,224.1869,223.6035,224.1774,4106.0
2023-03-17 10:40:00,234.4,234.4,233.71,233.81,4934.0,224.1774,224.1774,223.5174,223.6131,4934.0
2023-03-17 10:45:00,233.98,234.1,233.52,234.05,6305.0,223.7757,223.8904,223.3357,223.8426,6305.0
2023-03-17 10:50:00,234.13,234.33,233.57,233.84,4840.0,223.9191,224.1104,223.3835,223.6418,4840.0
2023-03-17 10:55:00,233.86,234.26,233.66,233.74,4202.0,223.6609,224.0435,223.4696,223.5461,4202.0
2023-03-17 11:00:00,233.74,233.86,233.1,233.1,6779.0,223.5461,223.6609,222.934,222.934,6779.0
2023-03-17 11:05:00,233.27,233.68,233.05,233.47,3246.0,223.0966,223.4888,222.8862,223.2879,3246.0
2023-03-17 11:10:00,233.36,233.91,233.05,233.58,5265.0,223.1827,223.7087,222.8862,223.3931,5265.0
2023-03-17 11:15:00,233.59,234.1,233.59,233.86,3512.0,223.4027,223.8904,223.4027,223.6609,3512.0
2023-03-17 11:20:00,233.96,233.96,232.88,233.13,4906.0,223.7565,223.7565,222.7236,222.9627,4906.0
2023-03-17 11:25:00,232.98,233.29,232.58,233.29,3604.0,222.8193,223.1158,222.4367,223.1158,3604.0
2023-03-17 11:30:00,233.3,233.83,233.3,233.83,3534.0,223.1253,223.6322,223.1253,223.6322,3534.0
2023-03-17 11:35:00,233.9,233.92,233.32,233.32,5656.0,223.6992,223.7183,223.1445,223.1445,5656.0
2023-03-17 11:40:00,233.27,233.27,232.89,233.12,2560.0,223.0966,223.0966,222.7332,222.9532,2560.0
2023-03-17 11:45:00,233.23,233.43,233.05,233.43,4962.0,223.0584,223.2497,222.8862,223.2497,4962.0
2023-03-17 11:50:00,233.57,233.83,233.06,233.13,6323.0,223.3835,223.6322,222.8958,222.9627,6323.0
2023-03-17 11:55:00,233.12,233.28,232.55,233.15,9315.0,222.9532,223.1062,222.408,222.9819,9315.0
2023-03-17 12:00:00,233.15,233.83,233.15,233.77,3656.0,222.9819,223.6322,222.9819,223.5748,3656.0
2023-03-17 12:05:00,233.63,234.2,233.27,234.06,4378.0,223.4409,223.9861,223.0966,223.8522,4378.0
2023-03-17 12:10:00,234.03,234.15,233.69,233.85,6751.0,223.8235,223.9383,223.4983,223.6513,6751.0
2023-03-17 12:15:00,233.76,234.02,233.6,233.61,4312.0,223.5653,223.8139,223.4122,223.4218,4312.0
2023-03-17 12:20:00,233.8,234.1,233.78,233.78,4235.0,223.6035,223.8904,223.5844,223.5844,4235.0
2023-03-17 12:25:00,233.94,234.33,233.93,234.18,3200.0,223.7374,224.1104,223.7278,223.9669,3200.0
2023-03-17 12:30:00,234.2,235.23,234.2,234.8,10118.0,223.9861,224.9712,223.9861,224.5599,10118.0
2023-03-17 12:35:00,234.83,234.84,234.29,234.42,2501.0,224.5886,224.5982,224.0721,224.1965,2501.0
2023-03-17 12:40:00,234.25,234.47,234.18,234.37,4474.0,224.0339,224.2443,223.9669,224.1487,4474.0
2023-03-17 12:45:00,234.16,234.55,234.14,234.18,4899.0,223.9478,224.3208,223.9287,223.9669,4899.0
2023-03-17 12:50:00,234.3,234.91,234.23,234.31,13449.0,224.0817,224.6651,224.0148,224.0913,13449.0
2023-03-17 12:55:00,234.21,234.95,234.19,234.85,5475.0,223.9956,224.7034,223.9765,224.6077,5475.0
2023-03-17 13:00:00,234.86,235.22,234.73,234.94,3812.0,224.6173,224.9616,224.493,224.6938,3812.0
2023-03-17 13:05:00,235.11,235.49,235.08,235.41,1564.0,224.8564,225.2198,224.8277,225.1433,1564.0
2023-03-17 13:10:00,235.3,235.55,235.14,235.33,4254.0,225.0381,225.2772,224.8851,225.0668,4254.0
2023-03-17 13:15:00,235.33,235.56,235.1,235.29,10680.0,225.0668,225.2868,224.8468,225.0285,10680.0
2023-03-17 13:20:00,235.2,235.53,235.01,235.01,9081.0,224.9425,225.2581,224.7607,224.7607,9081.0
2023-03-17 13:25:00,234.92,234.92,234.53,234.79,5243.0,224.6747,224.6747,224.3017,224.5503,5243.0
2023-03-17 13:30:00,234.9,235.18,234.58,234.81,11279.0,224.6555,224.9233,224.3495,224.5695,11279.0
2023-03-17 13:35:00,234.74,234.85,234.62,234.81,4580.0,224.5025,224.6077,224.3878,224.5695,4580.0
2023-03-17 13:40:00,234.85,235.03,234.6,235.03,4679.0,224.6077,224.7799,224.3686,224.7799,4679.0
2023-03-17 13:45:00,235.04,235.15,234.71,235.02,4705.0,224.7894,224.8946,224.4738,224.7703,4705.0
2023-03-17 13:50:00,235.06,235.06,234.68,234.83,3092.0,224.8086,224.8086,224.4451,224.5886,3092.0
2023-03-17 13:55:00,234.83,235.07,234.69,235.06,3437.0,224.5886,224.8181,224.4547,224.8086,3437.0
2023-03-17 14:00:00,235.17,235.66,235.09,235.31,16613.0,224.9138,225.3824,224.8373,225.0477,16613.0
2023-03-17 14:05:00,235.28,235.37,234.72,235.05,3298.0,225.019,225.105,224.4834,224.799,3298.0
2023-03-17 14:10:00,234.93,235.03,234.72,235.02,4604.0,224.6842,224.7799,224.4834,224.7703,4604.0
2023-03-17 14:15:00,234.88,235.52,234.85,235.17,6032.0,224.6364,225.2485,224.6077,224.9138,6032.0
2023-03-17 14:20:00,235.23,235.23,234.63,234.64,7104.0,224.9712,224.9712,224.3973,224.4069,7104.0
2023-03-17 14:25:00,234.52,234.52,234.32,234.32,2364.0,224.2921,224.2921,224.1008,224.1008,2364.0
2023-03-17 14:30:00,234.24,234.89,234.14,234.65,11907.0,224.0243,224.646,223.9287,224.4164,11907.0
2023-03-17 14:35:00,234.48,234.85,234.3,234.36,5506.0,224.2539,224.6077,224.0817,224.1391,5506.0
2023-03-17 14:40:00,234.24,234.28,233.81,234.09,10401.0,224.0243,224.0626,223.6131,223.8809,10401.0
2023-03-17 14:45:00,234.0,234.1,233.89,233.89,7043.0,223.7948,223.8904,223.6896,223.6896,7043.0
2023-03-17 14:50:00,233.74,234.24,233.47,234.2,8713.0,223.5461,224.0243,223.2879,223.9861,8713.0
2023-03-17 14:55:00,234.24,234.86,234.16,234.19,22574.0,224.0243,224.6173,223.9478,223.9765,22574.0
2023-03-17 15:00:00,234.2,234.2,233.81,234.12,6381.0,223.9861,223.9861,223.6131,223.9096,6381.0
2023-03-17 15:05:00,234.12,234.12,233.69,233.78,6619.0,223.9096,223.9096,223.4983,223.5844,6619.0
2023-03-17 15:10:00,233.78,234.2,233.78,234.2,8550.0,223.5844,223.9861,223.5844,223.9861,8550.0
2023-03-17 15:15:00,234.2,234.77,233.94,234.29,23318.0,223.9861,224.5312,223.7374,224.0721,23318.0
2023-03-17 15:20:00,234.26,234.32,233.97,234.14,12934.0,224.0435,224.1008,223.7661,223.9287,12934.0
2023-03-17 15:25:00,234.11,234.24,233.82,234.09,8296.0,223.9,224.0243,223.6226,223.8809,8296.0
2023-03-17 15:30:00,234.1,234.2,233.42,233.84,19794.0,223.8904,223.9861,223.2401,223.6418,19794.0
2023-03-17 15:35:00,233.84,233.95,233.67,233.82,12987.0,223.6418,223.747,223.4792,223.6226,12987.0
2023-03-17 15:40:00,233.91,234.67,233.88,234.6,18011.0,223.7087,224.4356,223.68,224.3686,18011.0
2023-03-17 15:45:00,234.52,234.52,233.62,233.73,32983.0,224.2921,224.2921,223.4314,223.5366,32983.0
2023-03-17 15:50:00,233.63,234.54,233.48,234.35,41634.0,223.4409,224.3112,223.2975,224.1295,41634.0
2023-03-17 15:55:00,234.35,234.73,234.0,234.43,63696.0,224.1295,224.493,223.7948,224.206,63696.0
2023-03-20 09:30:00,234.62,236.33,234.22,235.73,23611.0,224.3878,226.0232,224.0052,225.4493,23611.0
2023-03-20 09:35:00,234.85,235.67,234.84,235.5,6709.0,224.6077,225.392,224.5982,225.2294,6709.0
2023-03-20 09:40:00,235.46,236.87,235.26,236.31,7956.0,225.1911,226.5396,224.9998,226.0041,7956.0
2023-03-20 09:45:00,236.27,236.51,235.39,236.21,9929.0,225.9658,226.1953,225.1242,225.9084,9929.0
2023-03-20 09:50:00,236.42,236.68,236.16,236.23,8183.0,226.1093,226.3579,225.8606,225.9275,8183.0
2023-03-20 09:55:00,236.29,236.41,236.03,236.03,6602.0,225.9849,226.0997,225.7363,225.7363,6602.0
2023-03-20 10:00:00,236.23,236.49,235.16,235.49,9181.0,225.9275,226.1762,224.9042,225.2198,9181.0
2023-03-20 10:05:00,235.45,235.46,234.52,234.52,6242.0,225.1816,225.1911,224.2921,224.2921,6242.0
2023-03-20 10:10:00,234.51,235.4,234.5,234.9,5080.0,224.2826,225.1337,224.273,224.6555,5080.0
2023-03-20 10:15:00,234.79,235.04,234.68,234.76,4096.0,224.5503,224.7894,224.4451,224.5217,4096.0
2023-03-20 10:20:00,234.96,235.74,234.91,235.63,3007.0,224.7129,225.4589,224.6651,225.3537,3007.0
2023-03-20 10:25:00,235.7,235.7,235.36,235.62,2416.0,225.4207,225.4207,225.0955,225.3441,2416.0
2023-03-20 10:30:00,235.58,235.72,235.51,235.7,2382.0,225.3059,225.4398,225.2389,225.4207,2382.0
2023-03-20 10:35:00,235.92,235.92,235.23,235.57,7887.0,225.6311,225.6311,224.9712,225.2963,7887.0
2023-03-20 10:40:00,235.36,235.72,235.28,235.28,3123.0,225.0955,225.4398,225.019,225.019,3123.0
2023-03-20 10:45:00,235.29,235.87,235.27,235.85,4277.0,225.0285,225.5832,225.0094,225.5641,4277.0
2023-03-20 10:50:00,235.86,235.87,235.46,235.69,5054.0,225.5737,225.5832,225.1911,225.4111,5054.0
2023-03-20 10:55:00,235.77,235.91,235.47,235.48,14227.0,225.4876,225.6215,225.2007,225.2102,14227.0
2023-03-20 11:00:00,235.64,236.02,235.54,235.73,6779.0,225.3633,225.7267,225.2676,225.4493,6779.0
2023-03-20 11:05:00,235.73,235.94,235.55,235.66,5220.0,225.4493,225.6502,225.2772,225.3824,5220.0
2023-03-20 11:10:00,235.56,235.58,235.43,235.46,1812.0,225.2868,225.3059,225.1624,225.1911,1812.0
2023-03-20 11:15:00,235.41,235.67,235.29,235.65,4673.0,225.1433,225.392,225.0285,225.3728,4673.0
2023-03-20 11:20:00,235.67,235.67,235.4,235.43,3857.0,225.392,225.392,225.1337,225.1624,3857.0
2023-03-20 11:25:00,235.43,236.39,235.42,236.35,4862.0,225.1624,226.0806,225.1529,226.0423,4862.0
2023-03-20 11:30:00,236.31,236.48,236.06,236.07,4279.0,226.0041,226.1666,225.765,225.7745,4279.0
2023-03-20 11:35:00,236.06,236.13,235.79,236.13,5568.0,225.765,225.8319,225.5067,225.8319,5568.0
2023-03-20 11:40:00,236.07,236.34,235.98,236.32,8610.0,225.7745,226.0327,225.6884,226.0136,8610.0
2023-03-20 11:45:00,236.33,236.5,236.21,236.44,6749.0,226.0232,226.1858,225.9084,226.1284,6749.0
2023-03-20 11:50:00,236.33,236.77,235.92,236.04,8981.0,226.0232,226.444,225.6311,225.7458,8981.0
2023-03-20 11:55:00,236.15,236.34,235.85,235.99,4596.0,225.851,226.0327,225.5641,225.698,4596.0
2023-03-20 12:00:00,236.0,236.13,235.37,235.54,3570.0,225.7076,225.8319,225.105,225.2676,3570.0
2023-03-20 12:05:00,235.38,235.47,234.5,234.55,4772.0,225.1146,225.2007,224.273,224.3208,4772.0
2023-03-20 12:10:00,234.55,234.67,233.72,234.07,5279.0,224.3208,224.4356,223.527,223.8617,5279.0
2023-03-20 12:15:00,234.03,234.25,233.99,234.06,2794.0,223.8235,224.0339,223.7852,223.8522,2794.0
2023-03-20 12:20:00,234.08,234.57,234.0,234.57,5907.0,223.8713,224.3399,223.7948,224.3399,5907.0
2023-03-20 12:25:00,234.58,234.71,233.96,234.28,7514.0,224.3495,224.4738,223.7565,224.0626,7514.0
2023-03-20 12:30:00,234.39,234.39,234.08,234.28,2926.0,224.1678,224.1678,223.8713,224.0626,2926.0
2023-03-20 12:35:00,234.2,234.2,233.9,234.03,5143.0,223.9861,223.9861,223.6992,223.8235,5143.0
2023-03-20 12:40:00,233.95,234.1,233.77,233.77,3771.0,223.747,223.8904,223.5748,223.5748,3771.0
2023-03-20 12:45:00,233.79,234.31,233.77,234.1,4502.0,223.594,224.0913,223.5748,223.8904,4502.0
2023-03-20 12:50:00,234.34,234.53,234.34,234.34,4083.0,224.12,224.3017,224.12,224.12,4083.0
2023-03-20 12:55:00,234.43,234.53,234.14,234.15,5705.0,224.206,224.3017,223.9287,223.9383,5705.0
2023-03-20 13:00:00,234.29,234.45,234.13,234.24,8098.0,224.0721,224.2252,223.9191,224.0243,8098.0
2023-03-20 13:05:00,234.24,234.5,234.04,234.15,7038.0,224.0243,224.273,223.8331,223.9383,7038.0
2023-03-20 13:10:00,234.16,234.44,234.16,234.26,5236.0,223.9478,224.2156,223.9478,224.0435,5236.0
2023-03-20 13:15:00,234.23,234.68,234.23,234.57,8983.0,224.0148,224.4451,224.0148,224.3399,8983.0
2023-03-20 13:20:00,234.56,234.85,234.48,234.73,5960.0,224.3304,224.6077,224.2539,224.493,5960.0
2023-03-20 13:25:00,234.85,235.14,234.85,235.14,3877.0,224.6077,224.8851,224.6077,224.8851,3877.0
2023-03-20 13:30:00,235.12,235.21,234.99,234.99,3031.0,224.8659,224.952,224.7416,224.7416,3031.0
2023-03-20 13:35:00,235.01,235.01,234.45,234.61,5629.0,224.7607,224.7607,224.2252,224.3782,5629.0
2023-03-20 13:40:00,234.61,235.04,234.61,234.89,8383.0,224.3782,224.7894,224.3782,224.646,8383.0
2023-03-20 13:45:00,234.85,234.93,234.76,234.86,2929.0,224.6077,224.6842,224.5217,224.6173,2929.0
2023-03-20 13:50:00,234.84,234.9,234.39,234.39,3948.0,224.5982,224.6555,224.1678,224.1678,3948.0
2023-03-20 13:55:00,234.5,234.76,234.46,234.58,5717.0,224.273,224.5217,224.2347,224.3495,5717.0
2023-03-20 14:00:00,234.73,234.78,234.52,234.59,1584.0,224.493,224.5408,224.2921,224.3591,1584.0
2023-03-20 14:05:00,234.66,234.8,234.3,234.39,3340.0,224.426,224.5599,224.0817,224.1678,3340.0
2023-03-20 14:10:00,234.39,234.61,234.18,234.18,5975.0,224.1678,224.3782,223.9669,223.9669,5975.0
2023-03-20 14:15:00,234.28,234.47,234.26,234.47,3274.0,224.0626,224.2443,224.0435,224.2443,3274.0
2023-03-20 14:20:00,234.46,234.75,234.42,234.67,2848.0,224.2347,224.5121,224.1965,224.4356,2848.0
2023-03-20 14:25:00,234.55,234.61,234.31,234.31,3923.0,224.3208,224.3782,224.0913,224.0913,3923.0
2023-03-20 14:30:00,234.49,234.61,234.15,234.56,6541.0,224.2634,224.3782,223.9383,224.3304,6541.0
2023-03-20 14:35:00,234.59,234.97,234.5,234.69,8280.0,224.3591,224.7225,224.273,224.4547,8280.0
2023-03-20 14:40:00,234.58,234.7,234.51,234.7,2338.0,224.3495,224.4643,224.2826,224.4643,2338.0
2023-03-20 14:45:00,234.61,234.77,234.5,234.53,3167.0,224.3782,224.5312,224.273,224.3017,3167.0
2023-03-20 14:50:00,234.7,234.83,234.47,234.65,6727.0,224.4643,224.5886,224.2443,224.4164,6727.0
2023-03-20 14:55:00,234.62,235.23,234.51,234.51,15114.0,224.3878,224.9712,224.2826,224.2826,15114.0
2023-03-20 15:00:00,234.5,234.73,234.49,234.71,3608.0,224.273,224.493,224.2634,224.4738,3608.0
2023-03-20 15:05:00,234.72,235.09,234.63,234.86,11637.0,224.4834,224.8373,224.3973,224.6173,11637.0
2023-03-20 15:10:00,234.86,234.99,234.5,234.83,8494.0,224.6173,224.7416,224.273,224.5886,8494.0
2023-03-20 15:15:00,234.93,235.42,234.83,235.41,6644.0,224.6842,225.1529,224.5886,225.1433,6644.0
2023-03-20 15:20:00,235.43,235.49,235.03,235.17,8234.0,225.1624,225.2198,224.7799,224.9138,8234.0
2023-03-20 15:25:00,235.24,235.5,235.24,235.38,7470.0,224.9807,225.2294,224.9807,225.1146,7470.0
2023-03-20 15:30:00,235.31,235.9,235.29,235.88,9173.0,225.0477,225.6119,225.0285,225.5928,9173.0
2023-03-20 15:35:00,235.89,236.09,235.85,236.08,7272.0,225.6024,225.7936,225.5641,225.7841,7272.0
2023-03-20 15:40:00,236.11,236.3,235.98,236.28,9294.0,225.8128,225.9945,225.6884,225.9754,9294.0
2023-03-20 15:45:00,236.24,236.73,236.2,236.73,14293.0,225.9371,226.4057,225.8988,226.4057,14293.0
2023-03-20 15:50:00,236.81,237.09,236.62,236.63,15993.0,226.4822,226.75,226.3005,226.3101,15993.0
2023-03-20 15:55:00,236.69,236.95,236.58,236.81,63524.0,226.3675,226.6161,226.2623,226.4822,63524.0
2023-03-21 09:30:00,239.16,239.99,238.51,239.19,40179.0,228.7298,229.5236,228.1081,228.7584,40179.0
2023-03-21 09:35:00,239.29,240.71,239.1,240.31,14832.0,228.8541,230.2122,228.6724,229.8296,14832.0
2023-03-21 09:40:00,240.28,240.77,240.12,240.3,2275.0,229.8009,230.2695,229.6479,229.82,2275.0
2023-03-21 09:45:00,240.33,240.53,239.65,239.69,3144.0,229.8487,230.04,229.1984,229.2366,3144.0
2023-03-21 09:50:00,239.71,240.23,239.64,240.0,6505.0,229.2558,229.7531,229.1888,229.5331,6505.0
2023-03-21 09:55:00,240.16,240.25,239.82,239.82,6829.0,229.6861,229.7722,229.361,229.361,6829.0
2023-03-21 10:00:00,239.82,239.99,238.67,238.76,5816.0,229.361,229.5236,228.2611,228.3472,5816.0
2023-03-21 10:05:00,238.63,238.69,237.66,238.15,6652.0,228.2229,228.2803,227.2952,227.7638,6652.0
2023-03-21 10:10:00,237.89,238.7,237.79,237.88,7149.0,227.5151,228.2898,227.4195,227.5056,7149.0
2023-03-21 10:15:00,238.02,238.59,237.51,238.49,8677.0,227.6395,228.1846,227.1517,228.089,8677.0
2023-03-21 10:20:00,238.51,238.91,238.13,238.35,3950.0,228.1081,228.4907,227.7447,227.9551,3950.0
2023-03-21 10:25:00,238.43,238.58,238.1,238.41,3983.0,228.0316,228.1751,227.716,228.0125,3983.0
2023-03-21 10:30:00,238.45,238.85,238.35,238.61,11365.0,228.0507,228.4333,227.9551,228.2037,11365.0
2023-03-21 10:35:00,238.82,239.21,238.6,239.1,2635.0,228.4046,228.7776,228.1942,228.6724,2635.0
2023-03-21 10:40:00,239.24,239.24,238.83,238.93,3133.0,228.8063,228.8063,228.4141,228.5098,3133.0
2023-03-21 10:45:00,238.95,239.26,238.83,238.89,5350.0,228.5289,228.8254,228.4141,228.4715,5350.0
2023-03-21 10:50:00,239.0,239.0,238.27,238.54,3609.0,228.5767,228.5767,227.8786,228.1368,3609.0
2023-03-21 10:55:00,238.59,238.94,238.35,238.65,2689.0,228.1846,228.5194,227.9551,228.242,2689.0
2023-03-21 11:00:00,238.77,239.18,238.71,238.98,4940.0,228.3568,228.7489,228.2994,228.5576,4940.0
2023-03-21 11:05:00,238.98,239.1,238.81,239.09,1996.0,228.5576,228.6724,228.395,228.6628,1996.0
2023-03-21 11:10:00,239.09,239.1,238.78,239.08,4053.0,228.6628,228.6724,228.3663,228.6532,4053.0
2023-03-21 11:15:00,239.06,239.19,238.9,238.97,2357.0,228.6341,228.7584,228.4811,228.548,2357.0
2023-03-21 11:20:00,238.88,238.98,238.68,238.68,2319.0,228.462,228.5576,228.2707,228.2707,2319.0
2023-03-21 11:25:00,238.84,239.06,238.61,238.84,4678.0,228.4237,228.6341,228.2037,228.4237,4678.0
2023-03-21 11:30:00,238.94,239.19,238.91,238.99,3242.0,228.5194,228.7584,228.4907,228.5672,3242.0
2023-03-21 11:35:00,239.0,239.27,238.76,238.76,3171.0,228.5767,228.835,228.3472,228.3472,3171.0
2023-03-21 11:40:00,238.85,238.99,238.2,238.2,5145.0,228.4333,228.5672,227.8116,227.8116,5145.0
2023-03-21 11:45:00,238.17,238.52,238.17,238.46,2104.0,227.7829,228.1177,227.7829,228.0603,2104.0
2023-03-21 11:50:00,238.54,238.78,237.96,238.03,4379.0,228.1368,228.3663,227.5821,227.649,4379.0
2023-03-21 11:55:00,238.25,238.46,238.15,238.19,3588.0,227.8594,228.0603,227.7638,227.8021,3588.0
2023-03-21 12:00:00,238.3,238.32,237.86,238.01,2902.0,227.9073,227.9264,227.4865,227.6299,2902.0
2023-03-21 12:05:00,238.12,238.5,238.11,238.5,2769.0,227.7351,228.0985,227.7256,228.0985,2769.0
2023-03-21 12:10:00,238.51,238.62,238.28,238.3,3174.0,228.1081,228.2133,227.8881,227.9073,3174.0
2023-03-21 12:15:00,238.18,238.53,238.18,238.19,2297.0,227.7925,228.1272,227.7925,227.8021,2297.0
2023-03-21 12:20:00,238.36,238.78,238.25,238.58,3476.0,227.9646,228.3663,227.8594,228.1751,3476.0
2023-03-21 12:25:00,238.66,238.85,238.62,238.75,2454.0,228.2516,228.4333,228.2133,228.3376,2454.0
2023-03-21 12:30:00,238.62,238.87,238.37,238.37,2893.0,228.2133,228.4524,227.9742,227.9742,2893.0
2023-03-21 12:35:00,238.3,238.38,237.96,237.97,2075.0,227.9073,227.9838,227.5821,227.5917,2075.0
2023-03-21 12:40:00,237.95,238.13,237.91,237.91,922.0,227.5725,227.7447,227.5343,227.5343,922.0
2023-03-21 12:45:00,237.92,238.02,237.79,238.01,1657.0,227.5438,227.6395,227.4195,227.6299,1657.0
2023-03-21 12:50:00,238.09,238.32,237.99,238.13,3959.0,227.7064,227.9264,227.6108,227.7447,3959.0
2023-03-21 12:55:00,238.18,238.18,238.04,238.11,1240.0,227.7925,227.7925,227.6586,227.7256,1240.0
2023-03-21 13:00:00,238.24,238.28,237.79,237.79,1755.0,227.8499,227.8881,227.4195,227.4195,1755.0
2023-03-21 13:05:00,237.81,237.87,237.75,237.79,700.0,227.4386,227.496,227.3813,227.4195,700.0
2023-03-21 13:10:00,237.86,238.0,237.65,237.65,5463.0,227.4865,227.6203,227.2856,227.2856,5463.0
2023-03-21 13:15:00,237.65,237.69,237.39,237.59,2560.0,227.2856,227.3239,227.037,227.2282,2560.0
2023-03-21 13:20:00,237.62,237.65,237.44,237.46,2768.0,227.2569,227.2856,227.0848,227.1039,2768.0
2023-03-21 13:25:00,237.33,237.68,237.33,237.59,6400.0,226.9796,227.3143,226.9796,227.2282,6400.0
2023-03-21 13:30:00,237.6,237.91,237.6,237.91,6051.0,227.2378,227.5343,227.2378,227.5343,6051.0
2023-03-21 13:35:00,237.92,238.11,237.84,237.9,2563.0,227.5438,227.7256,227.4673,227.5247,2563.0
2023-03-21 13:40:00,237.87,237.91,237.79,237.8,1710.0,227.496,227.5343,227.4195,227.4291,1710.0
2023-03-21 13:45:00,237.78,237.78,237.67,237.7,1078.0,227.4099,227.4099,227.3047,227.3334,1078.0
2023-03-21 13:50:00,237.54,237.54,237.45,237.46,880.0,227.1804,227.1804,227.0943,227.1039,880.0
2023-03-21 13:55:00,237.42,237.55,237.34,237.34,2375.0,227.0656,227.19,226.9891,226.9891,2375.0
2023-03-21 14:00:00,237.38,237.42,237.29,237.32,957.0,227.0274,227.0656,226.9413,226.97,957.0
2023-03-21 14:05:00,237.42,237.46,237.11,237.11,3186.0,227.0656,227.1039,226.7692,226.7692,3186.0
2023-03-21 14:10:00,237.28,237.35,237.13,237.21,3189.0,226.9317,226.9987,226.7883,226.8648,3189.0
2023-03-21 14:15:00,237.22,237.31,237.13,237.29,1457.0,226.8744,226.9604,226.7883,226.9413,1457.0
2023-03-21 14:20:00,237.29,237.39,237.21,237.28,2983.0,226.9413,227.037,226.8648,226.9317,2983.0
2023-03-21 14:25:00,237.28,237.49,237.28,237.49,2601.0,226.9317,227.1326,226.9317,227.1326,2601.0
2023-03-21 14:30:00,237.49,237.76,237.45,237.64,3218.0,227.1326,227.3908,227.0943,227.276,3218.0
2023-03-21 14:35:00,237.74,237.84,237.56,237.56,2586.0,227.3717,227.4673,227.1995,227.1995,2586.0
2023-03-21 14:40:00,237.69,237.82,237.68,237.82,1907.0,227.3239,227.4482,227.3143,227.4482,1907.0
2023-03-21 14:45:00,237.77,237.84,237.51,237.74,4165.0,227.4004,227.4673,227.1517,227.3717,4165.0
2023-03-21 14:50:00,237.76,237.78,237.62,237.73,3097.0,227.3908,227.4099,227.2569,227.3621,3097.0
2023-03-21 14:55:00,237.76,238.01,237.7,237.78,4108.0,227.3908,227.6299,227.3334,227.4099,4108.0
2023-03-21 15:00:00,237.71,237.83,237.54,237.68,6480.0,227.343,227.4578,227.1804,227.3143,6480.0
2023-03-21 15:05:00,237.59,237.59,237.3,237.51,7521.0,227.2282,227.2282,226.9509,227.1517,7521.0
2023-03-21 15:10:00,237.52,237.74,237.4,237.45,7141.0,227.1613,227.3717,227.0465,227.0943,7141.0
2023-03-21 15:15:00,237.37,237.79,237.27,237.75,8576.0,227.0178,227.4195,226.9222,227.3813,8576.0
2023-03-21 15:20:00,237.77,237.92,237.66,237.69,6311.0,227.4004,227.5438,227.2952,227.3239,6311.0
2023-03-21 15:25:00,237.72,237.96,237.46,237.9,8371.0,227.3526,227.5821,227.1039,227.5247,8371.0
2023-03-21 15:30:00,237.9,238.11,237.78,237.79,9702.0,227.5247,227.7256,227.4099,227.4195,9702.0
2023-03-21 15:35:00,237.79,238.43,237.7,238.32,8978.0,227.4195,228.0316,227.3334,227.9264,8978.0
2023-03-21 15:40:00,238.51,238.91,238.47,238.89,12017.0,228.1081,228.4907,228.0698,228.4715,12017.0
2023-03-21 15:45:00,238.86,239.18,238.81,239.18,18760.0,228.4428,228.7489,228.395,228.7489,18760.0
2023-03-21 15:50:00,239.12,239.19,238.91,239.19,36660.0,228.6915,228.7584,228.4907,228.7584,36660.0
2023-03-21 15:55:00,239.23,239.33,238.23,238.7,92708.0,228.7967,228.8923,227.8403,228.2898,92708.0
2023-03-22 09:30:00,239.07,239.15,237.61,237.65,23212.0,228.6437,228.7202,227.2474,227.2856,23212.0
2023-03-22 09:35:00,237.57,239.14,237.57,238.63,2449.0,227.2091,228.7106,227.2091,228.2229,2449.0
2023-03-22 09:40:00,238.33,238.58,237.84,238.58,6157.0,227.936,228.1751,227.4673,228.1751,6157.0
2023-03-22 09:45:00,238.47,239.35,238.39,239.29,6700.0,228.0698,228.9115,227.9933,228.8541,6700.0
2023-03-22 09:50:00,239.5,240.25,239.27,240.25,6657.0,229.0549,229.7722,228.835,229.7722,6657.0
2023-03-22 09:55:00,240.15,240.72,240.09,240.72,7204.0,229.6766,230.2217,229.6192,230.2217,7204.0
2023-03-22 10:00:00,240.79,240.97,240.47,240.7,10915.0,230.2887,230.4608,229.9826,230.2026,10915.0
2023-03-22 10:05:00,240.73,241.03,240.7,240.81,5723.0,230.2313,230.5182,230.2026,230.3078,5723.0
2023-03-22 10:10:00,240.94,241.07,240.77,240.78,2301.0,230.4321,230.5565,230.2695,230.2791,2301.0
2023-03-22 10:15:00,240.69,241.3,240.39,241.28,12596.0,230.193,230.7764,229.9061,230.7573,12596.0
2023-03-22 10:20:00,241.29,241.58,240.98,240.99,2599.0,230.7669,231.0442,230.4704,230.4799,2599.0
2023-03-22 10:25:00,240.98,241.49,240.95,241.42,6202.0,230.4704,230.9581,230.4417,230.8912,6202.0
2023-03-22 10:30:00,241.47,241.59,241.12,241.46,5086.0,230.939,231.0538,230.6043,230.9294,5086.0
2023-03-22 10:35:00,241.45,241.81,241.43,241.77,3406.0,230.9199,231.2642,230.9008,231.2259,3406.0
2023-03-22 10:40:00,241.7,241.84,241.58,241.75,4389.0,231.159,231.2929,231.0442,231.2068,4389.0
2023-03-22 10:45:00,241.8,241.98,241.61,241.82,15642.0,231.2546,231.4268,231.0729,231.2737,15642.0
2023-03-22 10:50:00,241.83,242.01,241.73,241.92,12495.0,231.2833,231.4555,231.1877,231.3694,12495.0
2023-03-22 10:55:00,241.94,241.98,240.98,240.98,10977.0,231.3885,231.4268,230.4704,230.4704,10977.0
2023-03-22 11:00:00,241.02,241.29,240.87,241.29,2083.0,230.5086,230.7669,230.3652,230.7669,2083.0
2023-03-22 11:05:00,241.23,241.5,240.99,241.0,5113.0,230.7095,230.9677,230.4799,230.4895,5113.0
2023-03-22 11:10:00,241.16,241.39,240.71,241.39,3325.0,230.6425,230.8625,230.2122,230.8625,3325.0
2023-03-22 11:15:00,241.56,241.63,241.15,241.15,3030.0,231.0251,231.092,230.633,230.633,3030.0
2023-03-22 11:20:00,241.3,241.61,241.12,241.43,4749.0,230.7764,231.0729,230.6043,230.9008,4749.0
2023-03-22 11:25:00,241.62,241.82,241.54,241.81,6367.0,231.0825,231.2737,231.006,231.2642,6367.0
2023-03-22 11:30:00,241.67,242.1,241.66,241.7,3870.0,231.1303,231.5415,231.1207,231.159,3870.0
2023-03-22 11:35:00,241.81,241.92,241.46,241.75,3955.0,231.2642,231.3694,230.9294,231.2068,3955.0
2023-03-22 11:40:00,241.57,241.57,241.33,241.52,1716.0,231.0347,231.0347,230.8051,230.9868,1716.0
2023-03-22 11:45:00,241.33,241.34,241.13,241.25,2028.0,230.8051,230.8147,230.6138,230.7286,2028.0
2023-03-22 11:50:00,241.12,241.31,240.98,241.29,10741.0,230.6043,230.786,230.4704,230.7669,10741.0
2023-03-22 11:55:00,241.2,241.21,240.86,240.86,8564.0,230.6808,230.6904,230.3556,230.3556,8564.0
2023-03-22 12:00:00,241.02,241.19,240.59,241.13,4459.0,230.5086,230.6712,230.0974,230.6138,4459.0
2023-03-22 12:05:00,240.9,241.11,240.75,240.83,3954.0,230.3939,230.5947,230.2504,230.3269,3954.0
2023-03-22 12:10:00,240.8,241.04,240.69,241.04,5387.0,230.2982,230.5278,230.193,230.5278,5387.0
2023-03-22 12:15:00,240.92,240.93,240.6,240.78,2047.0,230.413,230.4226,230.107,230.2791,2047.0
2023-03-22 12:20:00,240.69,240.99,240.61,240.99,3315.0,230.193,230.4799,230.1165,230.4799,3315.0
2023-03-22 12:25:00,240.88,241.05,240.29,240.29,6005.0,230.3747,230.5373,229.8105,229.8105,6005.0
2023-03-22 12:30:00,240.32,240.47,240.03,240.21,5575.0,229.8392,229.9826,229.5618,229.734,5575.0
2023-03-22 12:35:00,240.33,240.33,240.19,240.19,300.0,229.8487,229.8487,229.7148,229.7148,300.0
2023-03-22 12:40:00,240.11,240.24,240.02,240.03,1621.0,229.6383,229.7627,229.5523,229.5618,1621.0
2023-03-22 12:45:00,240.17,240.51,240.0,240.44,5530.0,229.6957,230.0209,229.5331,229.9539,5530.0
2023-03-22 12:50:00,240.37,240.55,240.33,240.45,2620.0,229.887,230.0591,229.8487,229.9635,2620.0
2023-03-22 12:55:00,240.37,240.46,240.27,240.33,4852.0,229.887,229.9731,229.7913,229.8487,4852.0
2023-03-22 13:00:00,240.37,240.37,240.25,240.33,2532.0,229.887,229.887,229.7722,229.8487,2532.0
2023-03-22 13:05:00,240.37,240.39,240.27,240.28,1901.0,229.887,229.9061,229.7913,229.8009,1901.0
2023-03-22 13:10:00,240.19,240.23,239.89,240.02,2336.0,229.7148,229.7531,229.4279,229.5523,2336.0
2023-03-22 13:15:00,240.09,240.1,239.86,240.06,3183.0,229.6192,229.6288,229.3992,229.5905,3183.0
2023-03-22 13:20:00,240.07,240.14,239.99,240.08,2159.0,229.6001,229.667,229.5236,229.6096,2159.0
2023-03-22 13:25:00,240.06,240.39,239.99,240.3,2225.0,229.5905,229.9061,229.5236,229.82,2225.0
2023-03-22 13:30:00,240.41,240.79,240.27,240.4,8755.0,229.9252,230.2887,229.7913,229.9157,8755.0
2023-03-22 13:35:00,240.4,240.46,240.15,240.16,3593.0,229.9157,229.9731,229.6766,229.6861,3593.0
2023-03-22 13:40:00,240.22,240.22,239.93,240.0,9081.0,229.7435,229.7435,229.4662,229.5331,9081.0
2023-03-22 13:45:00,240.17,240.22,240.11,240.12,5169.0,229.6957,229.7435,229.6383,229.6479,5169.0
2023-03-22 13:50:00,240.03,240.31,240.02,240.26,3599.0,229.5618,229.8296,229.5523,229.7818,3599.0
2023-03-22 13:55:00,240.22,240.23,239.97,239.97,1607.0,229.7435,229.7531,229.5044,229.5044,1607.0
2023-03-22 14:00:00,239.95,241.15,239.94,240.93,5203.0,229.4853,230.633,229.4757,230.4226,5203.0
2023-03-22 14:05:00,241.34,241.7,240.95,240.96,3687.0,230.8147,231.159,230.4417,230.4513,3687.0
2023-03-22 14:10:00,240.92,240.94,239.96,240.24,4331.0,230.413,230.4321,229.4949,229.7627,4331.0
2023-03-22 14:15:00,240.22,241.11,240.21,241.11,3913.0,229.7435,230.5947,229.734,230.5947,3913.0
2023-03-22 14:20:00,240.89,240.89,240.45,240.51,8459.0,230.3843,230.3843,229.9635,230.0209,8459.0
2023-03-22 14:25:00,240.72,241.23,240.4,241.02,5322.0,230.2217,230.7095,229.9157,230.5086,5322.0
2023-03-22 14:30:00,241.03,241.24,240.46,240.88,9167.0,230.5182,230.719,229.9731,230.3747,9167.0
2023-03-22 14:35:00,240.61,242.0,240.12,241.4,17494.0,230.1165,231.4459,229.6479,230.8721,17494.0
2023-03-22 14:40:00,241.67,242.92,241.67,242.56,14563.0,231.1303,232.3258,231.1303,231.9815,14563.0
2023-03-22 14:45:00,242.48,243.38,242.33,242.93,6311.0,231.905,232.7657,231.7615,232.3353,6311.0
2023-03-22 14:50:00,242.91,243.32,242.27,242.27,5206.0,232.3162,232.7083,231.7041,231.7041,5206.0
2023-03-22 14:55:00,242.11,242.59,241.45,241.5,18005.0,231.5511,232.0102,230.9199,230.9677,18005.0
2023-03-22 15:00:00,241.58,241.79,240.52,240.52,4200.0,231.0442,231.2451,230.0304,230.0304,4200.0
2023-03-22 15:05:00,240.19,240.65,239.81,240.01,8233.0,229.7148,230.1548,229.3514,229.5427,8233.0
2023-03-22 15:10:00,240.14,240.51,239.76,240.51,9685.0,229.667,230.0209,229.3036,230.0209,9685.0
2023-03-22 15:15:00,240.64,240.98,240.31,240.78,7183.0,230.1452,230.4704,229.8296,230.2791,7183.0
2023-03-22 15:20:00,240.88,241.68,240.88,241.23,7322.0,230.3747,231.1399,230.3747,230.7095,7322.0
2023-03-22 15:25:00,241.22,241.59,240.75,241.59,8908.0,230.6999,231.0538,230.2504,231.0538,8908.0
2023-03-22 15:30:00,241.61,241.63,240.23,240.31,9412.0,231.0729,231.092,229.7531,229.8296,9412.0
2023-03-22 15:35:00,240.26,240.49,239.82,239.91,13983.0,229.7818,230.0018,229.361,229.447,13983.0
2023-03-22 15:40:00,240.0,240.4,239.66,239.66,18710.0,229.5331,229.9157,229.208,229.208,18710.0
2023-03-22 15:45:00,239.55,239.73,239.0,239.56,18681.0,229.1027,229.2749,228.5767,229.1123,18681.0
2023-03-22 15:50:00,239.5,239.5,238.14,238.29,30004.0,229.0549,229.0549,227.7542,227.8977,30004.0
2023-03-22 15:55:00,238.27,238.27,237.11,237.12,80184.0,227.8786,227.8786,226.7692,226.7787,80184.0
2023-03-23 09:30:00,242.24,242.32,239.12,242.32,40346.0,231.6754,231.7519,228.6915,231.7519,40346.0
2023-03-23 09:35:00,241.91,241.93,241.08,241.54,7495.0,231.3598,231.379,230.566,231.006,7495.0
2023-03-23 09:40:00,241.32,242.02,240.8,241.5,8065.0,230.7956,231.465,230.2982,230.9677,8065.0
2023-03-23 09:45:00,241.73,241.8,241.07,241.27,11687.0,231.1877,231.2546,230.5565,230.7477,11687.0
2023-03-23 09:50:00,241.34,241.45,241.12,241.3,5700.0,230.8147,230.9199,230.6043,230.7764,5700.0
2023-03-23 09:55:00,241.19,241.19,240.66,241.08,7569.0,230.6712,230.6712,230.1643,230.566,7569.0
2023-03-23 10:00:00,240.88,241.28,240.82,241.02,2891.0,230.3747,230.7573,230.3174,230.5086,2891.0
2023-03-23 10:05:00,240.92,241.53,240.92,241.52,3405.0,230.413,230.9964,230.413,230.9868,3405.0
2023-03-23 10:10:00,241.62,241.94,241.58,241.65,2419.0,231.0825,231.3885,231.0442,231.1112,2419.0
2023-03-23 10:15:00,241.87,242.1,241.63,241.89,5863.0,231.3216,231.5415,231.092,231.3407,5863.0
2023-03-23 10:20:00,241.68,242.1,241.47,242.1,2700.0,231.1399,231.5415,230.939,231.5415,2700.0
2023-03-23 10:25:00,242.35,242.5,242.17,242.37,1503.0,231.7806,231.9241,231.6085,231.7998,1503.0
2023-03-23 10:30:00,242.36,242.36,241.98,242.29,873.0,231.7902,231.7902,231.4268,231.7233,873.0
2023-03-23 10:35:00,242.3,242.55,242.24,242.49,1462.0,231.7328,231.9719,231.6754,231.9145,1462.0
2023-03-23 10:40:00,242.6,243.05,242.29,243.05,8321.0,232.0197,232.4501,231.7233,232.4501,8321.0
2023-03-23 10:45:00,243.08,244.17,243.05,244.02,7280.0,232.4788,233.5213,232.4501,233.3778,7280.0
2023-03-23 10:50:00,243.84,244.59,243.77,244.49,8922.0,233.2057,233.9229,233.1387,233.8273,8922.0
2023-03-23 10:55:00,244.49,244.95,244.13,244.13,29880.0,233.8273,234.2672,233.483,233.483,29880.0
2023-03-23 11:00:00,244.16,244.16,243.59,244.0,5503.0,233.5117,233.5117,232.9666,233.3587,5503.0
2023-03-23 11:05:00,243.99,244.31,243.97,244.0,2112.0,233.3491,233.6552,233.33,233.3587,2112.0
2023-03-23 11:10:00,243.98,244.32,243.97,244.17,6992.0,233.3395,233.6647,233.33,233.5213,6992.0
2023-03-23 11:15:00,244.17,244.28,244.09,244.14,7027.0,233.5213,233.6265,233.4448,233.4926,7027.0
2023-03-23 11:20:00,244.05,244.35,244.02,244.34,2905.0,233.4065,233.6934,233.3778,233.6838,2905.0
2023-03-23 11:25:00,244.2,244.2,243.15,243.15,5364.0,233.55,233.55,232.5457,232.5457,5364.0
2023-03-23 11:30:00,243.27,243.38,243.16,243.17,2382.0,232.6605,232.7657,232.5553,232.5649,2382.0
2023-03-23 11:35:00,242.8,243.1,242.79,243.0,2807.0,232.211,232.4979,232.2014,232.4023,2807.0
2023-03-23 11:40:00,243.11,243.11,242.72,242.85,810.0,232.5075,232.5075,232.1345,232.2588,810.0
2023-03-23 11:45:00,242.75,243.26,242.74,243.26,2310.0,232.1632,232.6509,232.1536,232.6509,2310.0
2023-03-23 11:50:00,243.26,243.29,242.76,242.9,3650.0,232.6509,232.6796,232.1728,232.3066,3650.0
2023-03-23 11:55:00,242.79,242.83,242.2,242.46,5810.0,232.2014,232.2397,231.6372,231.8858,5810.0
2023-03-23 12:00:00,242.45,242.83,242.45,242.66,3836.0,231.8763,232.2397,231.8763,232.0771,3836.0
2023-03-23 12:05:00,242.78,242.82,242.52,242.61,1141.0,232.1919,232.2301,231.9432,232.0293,1141.0
2023-03-23 12:10:00,242.53,242.59,242.25,242.25,1213.0,231.9528,232.0102,231.685,231.685,1213.0
2023-03-23 12:15:00,242.23,242.23,241.89,242.07,3373.0,231.6659,231.6659,231.3407,231.5128,3373.0
2023-03-23 12:20:00,242.08,242.17,241.91,242.14,1649.0,231.5224,231.6085,231.3598,231.5798,1649.0
2023-03-23 12:25:00,242.17,242.22,241.74,241.75,4922.0,231.6085,231.6563,231.1972,231.2068,4922.0
2023-03-23 12:30:00,241.75,242.28,241.75,242.06,7893.0,231.2068,231.7137,231.2068,231.5033,7893.0
2023-03-23 12:35:00,241.97,242.11,241.83,241.83,1549.0,231.4172,231.5511,231.2833,231.2833,1549.0
2023-03-23 12:40:00,241.79,241.88,241.43,241.83,2986.0,231.2451,231.3311,230.9008,231.2833,2986.0
2023-03-23 12:45:00,241.82,241.82,241.48,241.65,2994.0,231.2737,231.2737,230.9486,231.1112,2994.0
2023-03-23 12:50:00,241.68,241.93,241.63,241.86,2953.0,231.1399,231.379,231.092,231.312,2953.0
2023-03-23 12:55:00,241.75,241.75,241.49,241.5,1043.0,231.2068,231.2068,230.9581,230.9677,1043.0
2023-03-23 13:00:00,241.59,241.69,241.42,241.69,1940.0,231.0538,231.1494,230.8912,231.1494,1940.0
2023-03-23 13:05:00,241.72,241.85,241.34,241.46,1100.0,231.1781,231.3024,230.8147,230.9294,1100.0
2023-03-23 13:10:00,241.25,241.36,241.14,241.33,1527.0,230.7286,230.8338,230.6234,230.8051,1527.0
2023-03-23 13:15:00,241.18,241.18,240.78,240.84,988.0,230.6617,230.6617,230.2791,230.3365,988.0
2023-03-23 13:20:00,240.81,241.18,240.81,240.91,2634.0,230.3078,230.6617,230.3078,230.4034,2634.0
2023-03-23 13:25:00,240.93,240.93,240.41,240.86,4346.0,230.4226,230.4226,229.9252,230.3556,4346.0
2023-03-23 13:30:00,240.97,241.08,240.69,240.71,7586.0,230.4608,230.566,230.193,230.2122,7586.0
2023-03-23 13:35:00,240.64,241.0,240.63,240.83,1686.0,230.1452,230.4895,230.1356,230.3269,1686.0
2023-03-23 13:40:00,240.92,241.01,240.87,240.88,726.0,230.413,230.4991,230.3652,230.3747,726.0
2023-03-23 13:45:00,241.0,241.07,240.57,240.74,3653.0,230.4895,230.5565,230.0783,230.2409,3653.0
2023-03-23 13:50:00,240.64,240.68,240.5,240.68,1348.0,230.1452,230.1835,230.0113,230.1835,1348.0
2023-03-23 13:55:00,240.58,240.78,240.57,240.63,1705.0,230.0878,230.2791,230.0783,230.1356,1705.0
2023-03-23 14:00:00,240.65,241.0,240.44,240.46,2870.0,230.1548,230.4895,229.9539,229.9731,2870.0
2023-03-23 14:05:00,240.55,240.55,240.17,240.17,1926.0,230.0591,230.0591,229.6957,229.6957,1926.0
2023-03-23 14:10:00,240.19,240.35,240.11,240.33,1460.0,229.7148,229.8679,229.6383,229.8487,1460.0
2023-03-23 14:15:00,240.23,240.61,240.23,240.5,2117.0,229.7531,230.1165,229.7531,230.0113,2117.0
2023-03-23 14:20:00,240.51,240.51,239.93,239.98,3973.0,230.0209,230.0209,229.4662,229.514,3973.0
2023-03-23 14:25:00,239.88,240.11,239.63,239.71,6756.0,229.4184,229.6383,229.1793,229.2558,6756.0
2023-03-23 14:30:00,239.71,239.83,239.1,239.27,9223.0,229.2558,229.3705,228.6724,228.835,9223.0
2023-03-23 14:35:00,239.37,239.61,239.03,239.09,5452.0,228.9306,229.1601,228.6054,228.6628,5452.0
2023-03-23 14:40:00,239.17,239.22,238.23,238.23,7074.0,228.7393,228.7871,227.8403,227.8403,7074.0
2023-03-23 14:45:00,238.29,238.62,238.0,238.54,11132.0,227.8977,228.2133,227.6203,228.1368,11132.0
2023-03-23 14:50:00,238.45,238.53,237.99,237.99,10361.0,228.0507,228.1272,227.6108,227.6108,10361.0
2023-03-23 14:55:00,238.04,238.41,237.59,238.41,10220.0,227.6586,228.0125,227.2282,228.0125,10220.0
2023-03-23 15:00:00,238.54,240.11,238.54,239.08,7217.0,228.1368,229.6383,228.1368,228.6532,7217.0
2023-03-23 15:05:00,239.08,239.15,238.62,239.05,3873.0,228.6532,228.7202,228.2133,228.6246,3873.0
2023-03-23 15:10:00,239.05,239.34,238.36,238.73,5666.0,228.6246,228.9019,227.9646,228.3185,5666.0
2023-03-23 15:15:00,238.76,238.94,237.88,237.88,6525.0,228.3472,228.5194,227.5056,227.5056,6525.0
2023-03-23 15:20:00,237.92,238.1,237.14,238.02,9634.0,227.5438,227.716,226.7979,227.6395,9634.0
2023-03-23 15:25:00,238.12,238.26,237.65,237.79,5512.0,227.7351,227.869,227.2856,227.4195,5512.0
2023-03-23 15:30:00,237.61,237.89,237.38,237.71,5594.0,227.2474,227.5151,227.0274,227.343,5594.0
2023-03-23 15:35:00,237.9,238.26,237.75,237.99,9187.0,227.5247,227.869,227.3813,227.6108,9187.0
2023-03-23 15:40:00,237.97,238.22,237.82,238.21,8537.0,227.5917,227.8308,227.4482,227.8212,8537.0
2023-03-23 15:45:00,238.33,239.11,238.27,238.59,9150.0,227.936,228.6819,227.8786,228.1846,9150.0
2023-03-23 15:50:00,238.57,239.51,238.57,239.25,20514.0,228.1655,229.0645,228.1655,228.8158,20514.0
2023-03-23 15:55:00,239.34,239.34,238.57,238.72,50588.0,228.9019,228.9019,228.1655,228.3089,50588.0
2023-03-24 09:30:00,237.89,238.5,237.5,237.9,30859.0,227.5151,228.0985,227.1422,227.5247,30859.0
2023-03-24 09:35:00,237.88,238.56,237.81,238.03,7766.0,227.5056,228.1559,227.4386,227.649,7766.0
2023-03-24 09:40:00,238.25,239.25,238.22,238.92,7147.0,227.8594,228.8158,227.8308,228.5002,7147.0
2023-03-24 09:45:00,238.65,238.8,237.88,238.06,8691.0,228.242,228.3855,227.5056,227.6777,8691.0
2023-03-24 09:50:00,238.2,239.55,238.2,239.26,7674.0,227.8116,229.1027,227.8116,228.8254,7674.0
2023-03-24 09:55:00,239.3,240.05,239.3,240.04,3985.0,228.8637,229.5809,228.8637,229.5714,3985.0
2023-03-24 10:00:00,239.95,240.23,239.53,239.61,3824.0,229.4853,229.7531,229.0836,229.1601,3824.0
2023-03-24 10:05:00,239.63,240.12,239.38,239.67,8578.0,229.1793,229.6479,228.9402,229.2175,8578.0
2023-03-24 10:10:00,239.65,240.38,239.53,239.76,6901.0,229.1984,229.8966,229.0836,229.3036,6901.0
2023-03-24 10:15:00,239.83,239.83,239.14,239.26,5821.0,229.3705,229.3705,228.7106,228.8254,5821.0
2023-03-24 10:20:00,239.22,239.31,238.74,239.31,4548.0,228.7871,228.8732,228.3281,228.8732,4548.0
2023-03-24 10:25:00,239.31,240.14,239.31,240.14,11362.0,228.8732,229.667,228.8732,229.667,11362.0
2023-03-24 10:30:00,240.17,240.3,239.83,239.99,2300.0,229.6957,229.82,229.3705,229.5236,2300.0
2023-03-24 10:35:00,239.93,240.21,239.71,239.82,1696.0,229.4662,229.734,229.2558,229.361,1696.0
2023-03-24 10:40:00,239.69,239.82,239.09,239.15,4269.0,229.2366,229.361,228.6628,228.7202,4269.0
2023-03-24 10:45:00,239.38,239.52,239.14,239.24,4244.0,228.9402,229.0741,228.7106,228.8063,4244.0
2023-03-24 10:50:00,239.11,239.27,239.05,239.07,1343.0,228.6819,228.835,228.6246,228.6437,1343.0
2023-03-24 10:55:00,239.13,239.14,238.81,238.95,7697.0,228.7011,228.7106,228.395,228.5289,7697.0
2023-03-24 11:00:00,239.13,239.15,238.32,238.81,4546.0,228.7011,228.7202,227.9264,228.395,4546.0
2023-03-24 11:05:00,238.84,238.84,237.89,237.89,3651.0,228.4237,228.4237,227.5151,227.5151,3651.0
2023-03-24 11:10:00,237.68,237.68,237.17,237.32,2670.0,227.3143,227.3143,226.8265,226.97,2670.0
2023-03-24 11:15:00,237.44,237.56,237.22,237.37,10875.0,227.0848,227.1995,226.8744,227.0178,10875.0
2023-03-24 11:20:00,237.37,237.92,237.37,237.9,7607.0,227.0178,227.5438,227.0178,227.5247,7607.0
2023-03-24 11:25:00,237.87,238.27,237.87,238.21,2908.0,227.496,227.8786,227.496,227.8212,2908.0
2023-03-24 11:30:00,238.21,238.39,237.89,237.9,16589.0,227.8212,227.9933,227.5151,227.5247,16589.0
2023-03-24 11:35:00,237.95,238.13,237.69,237.69,4842.0,227.5725,227.7447,227.3239,227.3239,4842.0
2023-03-24 11:40:00,237.81,238.23,237.67,238.23,2620.0,227.4386,227.8403,227.3047,227.8403,2620.0
2023-03-24 11:45:00,238.35,238.99,238.26,238.86,5753.0,227.9551,228.5672,227.869,228.4428,5753.0
2023-03-24 11:50:00,238.83,238.99,238.42,238.61,4272.0,228.4141,228.5672,228.022,228.2037,4272.0
2023-03-24 11:55:00,238.58,238.78,238.41,238.63,4504.0,228.1751,228.3663,228.0125,228.2229,4504.0
2023-03-24 12:00:00,238.58,239.06,238.32,238.43,9426.0,228.1751,228.6341,227.9264,228.0316,9426.0
2023-03-24 12:05:00,238.31,238.41,238.1,238.1,2872.0,227.9168,228.0125,227.716,227.716,2872.0
2023-03-24 12:10:00,238.15,238.3,238.09,238.28,2435.0,227.7638,227.9073,227.7064,227.8881,2435.0
2023-03-24 12:15:00,238.12,238.12,237.63,237.69,2623.0,227.7351,227.7351,227.2665,227.3239,2623.0
2023-03-24 12:20:00,237.88,237.95,237.64,237.64,2790.0,227.5056,227.5725,227.276,227.276,2790.0
2023-03-24 12:25:00,237.82,238.2,237.63,238.2,6542.0,227.4482,227.8116,227.2665,227.8116,6542.0
2023-03-24 12:30:00,238.35,238.4,238.16,238.22,1800.0,227.9551,228.0029,227.7734,227.8308,1800.0
2023-03-24 12:35:00,238.51,238.58,238.41,238.41,2734.0,228.1081,228.1751,228.0125,228.0125,2734.0
2023-03-24 12:40:00,238.66,239.02,238.53,239.02,4578.0,228.2516,228.5959,228.1272,228.5959,4578.0
2023-03-24 12:45:00,239.03,239.38,239.03,239.37,1491.0,228.6054,228.9402,228.6054,228.9306,1491.0
2023-03-24 12:50:00,239.4,239.4,239.13,239.14,2929.0,228.9593,228.9593,228.7011,228.7106,2929.0
2023-03-24 12:55:00,239.35,239.41,239.2,239.21,2947.0,228.9115,228.9689,228.768,228.7776,2947.0
2023-03-24 13:00:00,239.36,239.37,239.08,239.15,3641.0,228.921,228.9306,228.6532,228.7202,3641.0
2023-03-24 13:05:00,239.18,239.18,238.95,238.95,1334.0,228.7489,228.7489,228.5289,228.5289,1334.0
2023-03-24 13:10:00,238.89,239.21,238.84,239.21,2105.0,228.4715,228.7776,228.4237,228.7776,2105.0
2023-03-24 13:15:00,239.29,239.57,239.2,239.2,2721.0,228.8541,229.1219,228.768,228.768,2721.0
2023-03-24 13:20:00,239.12,239.36,239.12,239.29,1598.0,228.6915,228.921,228.6915,228.8541,1598.0
2023-03-24 13:25:00,239.32,239.81,239.32,239.56,4142.0,228.8828,229.3514,228.8828,229.1123,4142.0
2023-03-24 13:30:00,239.66,239.93,239.58,239.74,1904.0,229.208,229.4662,229.1314,229.2845,1904.0
2023-03-24 13:35:00,239.84,240.39,239.84,240.14,4074.0,229.3801,229.9061,229.3801,229.667,4074.0
2023-03-24 13:40:00,240.17,240.17,239.67,239.7,3439.0,229.6957,229.6957,229.2175,229.2462,3439.0
2023-03-24 13:45:00,239.65,239.8,239.26,239.4,3249.0,229.1984,229.3418,228.8254,228.9593,3249.0
2023-03-24 13:50:00,239.48,239.48,239.36,239.38,522.0,229.0358,229.0358,228.921,228.9402,522.0
2023-03-24 13:55:00,239.46,239.6,239.43,239.59,2111.0,229.0167,229.1506,228.988,229.141,2111.0
2023-03-24 14:00:00,239.63,239.95,239.63,239.94,3651.0,229.1793,229.4853,229.1793,229.4757,3651.0
2023-03-24 14:05:00,239.95,240.0,239.67,239.94,2793.0,229.4853,229.5331,229.2175,229.4757,2793.0
2023-03-24 14:10:00,239.9,240.07,239.71,240.07,6124.0,229.4375,229.6001,229.2558,229.6001,6124.0
2023-03-24 14:15:00,240.14,240.53,240.14,240.42,2994.0,229.667,230.04,229.667,229.9348,2994.0
2023-03-24 14:20:00,240.46,240.5,240.28,240.28,3882.0,229.9731,230.0113,229.8009,229.8009,3882.0
2023-03-24 14:25:00,240.34,240.51,240.27,240.51,1604.0,229.8583,230.0209,229.7913,230.0209,1604.0
2023-03-24 14:30:00,240.57,241.08,240.51,240.91,5727.0,230.0783,230.566,230.0209,230.4034,5727.0
2023-03-24 14:35:00,240.91,241.09,240.73,241.04,3403.0,230.4034,230.5756,230.2313,230.5278,3403.0
2023-03-24 14:40:00,241.0,241.22,240.91,241.22,3299.0,230.4895,230.6999,230.4034,230.6999,3299.0
2023-03-24 14:45:00,241.23,241.47,241.2,241.38,2775.0,230.7095,230.939,230.6808,230.8529,2775.0
2023-03-24 14:50:00,241.35,241.47,241.25,241.44,2214.0,230.8242,230.939,230.7286,230.9103,2214.0
2023-03-24 14:55:00,241.45,241.64,241.32,241.37,5215.0,230.9199,231.1016,230.7956,230.8434,5215.0
2023-03-24 15:00:00,241.31,241.31,241.05,241.15,2735.0,230.786,230.786,230.5373,230.633,2735.0
2023-03-24 15:05:00,241.15,241.4,241.04,241.13,9965.0,230.633,230.8721,230.5278,230.6138,9965.0
2023-03-24 15:10:00,241.13,241.24,241.04,241.08,4531.0,230.6138,230.719,230.5278,230.566,4531.0
2023-03-24 15:15:00,241.11,241.57,241.1,241.49,6684.0,230.5947,231.0347,230.5852,230.9581,6684.0
2023-03-24 15:20:00,241.53,241.96,241.51,241.7,5429.0,230.9964,231.4076,230.9773,231.159,5429.0
2023-03-24 15:25:00,241.76,242.07,241.61,241.96,4970.0,231.2164,231.5128,231.0729,231.4076,4970.0
2023-03-24 15:30:00,242.0,242.0,241.54,241.64,5905.0,231.4459,231.4459,231.006,231.1016,5905.0
2023-03-24 15:35:00,241.7,242.05,241.61,241.75,8047.0,231.159,231.4937,231.0729,231.2068,8047.0
2023-03-24 15:40:00,241.78,241.87,241.63,241.73,4741.0,231.2355,231.3216,231.092,231.1877,4741.0
2023-03-24 15:45:00,241.81,241.81,241.49,241.64,9992.0,231.2642,231.2642,230.9581,231.1016,9992.0
2023-03-24 15:50:00,241.64,241.76,241.19,241.31,19218.0,231.1016,231.2164,230.6712,230.786,19218.0
2023-03-24 15:55:00,241.29,241.77,241.12,241.7,38854.0,230.7669,231.2259,230.6043,231.159,38854.0
2023-03-27 09:30:00,243.3,244.1,242.76,243.92,27541.0,232.6892,233.4543,232.1728,233.2822,27541.0
2023-03-27 09:35:00,243.64,243.84,243.16,243.39,3740.0,233.0144,233.2057,232.5553,232.7753,3740.0
2023-03-27 09:40:00,243.49,244.02,243.15,243.93,6526.0,232.8709,233.3778,232.5457,233.2917,6526.0
2023-03-27 09:45:00,243.66,243.93,243.4,243.41,2934.0,233.0335,233.2917,232.7848,232.7944,2934.0
2023-03-27 09:50:00,243.38,243.66,243.23,243.24,5046.0,232.7657,233.0335,232.6223,232.6318,5046.0
2023-03-27 09:55:00,243.3,243.6,242.77,243.13,5352.0,232.6892,232.9761,232.1823,232.5266,5352.0
2023-03-27 10:00:00,243.13,243.42,242.9,243.36,4253.0,232.5266,232.804,232.3066,232.7466,4253.0
2023-03-27 10:05:00,243.47,243.47,243.01,243.19,3258.0,232.8518,232.8518,232.4119,232.584,3258.0
2023-03-27 10:10:00,243.22,243.47,243.18,243.24,3869.0,232.6127,232.8518,232.5744,232.6318,3869.0
2023-03-27 10:15:00,243.34,243.5,242.79,243.28,9151.0,232.7275,232.8805,232.2014,232.6701,9151.0
2023-03-27 10:20:00,243.24,243.74,243.09,243.55,2784.0,232.6318,233.11,232.4884,232.9283,2784.0
2023-03-27 10:25:00,243.43,243.52,243.28,243.47,1502.0,232.8135,232.8996,232.6701,232.8518,1502.0
2023-03-27 10:30:00,243.33,243.52,243.21,243.34,3455.0,232.7179,232.8996,232.6031,232.7275,3455.0
2023-03-27 10:35:00,243.43,243.46,243.03,243.24,2623.0,232.8135,232.8422,232.431,232.6318,2623.0
2023-03-27 10:40:00,243.26,243.54,243.0,243.19,4659.0,232.6509,232.9187,232.4023,232.584,4659.0
2023-03-27 10:45:00,243.1,243.86,242.9,243.78,5702.0,232.4979,233.2248,232.3066,233.1483,5702.0
2023-03-27 10:50:00,243.73,244.0,243.64,243.66,4658.0,233.1005,233.3587,233.0144,233.0335,4658.0
2023-03-27 10:55:00,243.67,244.4,243.12,243.33,12386.0,233.0431,233.7412,232.5171,232.7179,12386.0
2023-03-27 11:00:00,243.19,243.66,243.12,243.31,4001.0,232.584,233.0335,232.5171,232.6988,4001.0
2023-03-27 11:05:00,243.31,243.57,242.96,243.02,6405.0,232.6988,232.9474,232.364,232.4214,6405.0
2023-03-27 11:10:00,242.96,243.37,242.95,242.96,9634.0,232.364,232.7562,232.3545,232.364,9634.0
2023-03-27 11:15:00,243.07,243.07,242.62,242.76,4752.0,232.4692,232.4692,232.0389,232.1728,4752.0
2023-03-27 11:20:00,242.66,243.06,242.66,242.76,2636.0,232.0771,232.4597,232.0771,232.1728,2636.0
2023-03-27 11:25:00,242.8,242.92,242.46,242.84,20136.0,232.211,232.3258,231.8858,232.2493,20136.0
2023-03-27 11:30:00,242.92,243.08,242.7,243.08,2833.0,232.3258,232.4788,232.1154,232.4788,2833.0
2023-03-27 11:35:00,243.04,243.06,242.78,242.78,3743.0,232.4405,232.4597,232.1919,232.1919,3743.0
2023-03-27 11:40:00,242.78,242.82,242.32,242.52,4434.0,232.1919,232.2301,231.7519,231.9432,4434.0
2023-03-27 11:45:00,242.41,242.61,242.41,242.54,1883.0,231.838,232.0293,231.838,231.9623,1883.0
2023-03-27 11:50:00,242.39,242.51,241.29,241.36,4543.0,231.8189,231.9337,230.7669,230.8338,4543.0
2023-03-27 11:55:00,241.2,241.52,240.99,241.29,4289.0,230.6808,230.9868,230.4799,230.7669,4289.0
2023-03-27 12:00:00,241.03,241.4,241.03,241.4,1639.0,230.5182,230.8721,230.5182,230.8721,1639.0
2023-03-27 12:05:00,241.39,241.57,241.27,241.48,1812.0,230.8625,231.0347,230.7477,230.9486,1812.0
2023-03-27 12:10:00,241.56,241.56,241.44,241.47,560.0,231.0251,231.0251,230.9103,230.939,560.0
2023-03-27 12:15:00,241.57,241.83,241.56,241.83,1500.0,231.0347,231.2833,231.0251,231.2833,1500.0
2023-03-27 12:20:00,241.83,242.22,241.83,242.22,1580.0,231.2833,231.6563,231.2833,231.6563,1580.0
2023-03-27 12:25:00,242.21,242.22,241.95,241.99,2551.0,231.6467,231.6563,231.3981,231.4363,2551.0
2023-03-27 12:30:00,242.03,242.03,241.89,241.89,544.0,231.4746,231.4746,231.3407,231.3407,544.0
2023-03-27 12:35:00,241.75,241.9,241.73,241.85,2818.0,231.2068,231.3503,231.1877,231.3024,2818.0
2023-03-27 12:40:00,241.74,241.77,241.2,241.3,12901.0,231.1972,231.2259,230.6808,230.7764,12901.0
2023-03-27 12:45:00,241.33,241.81,241.33,241.81,8842.0,230.8051,231.2642,230.8051,231.2642,8842.0
2023-03-27 12:50:00,241.75,242.07,241.74,241.95,3396.0,231.2068,231.5128,231.1972,231.3981,3396.0
2023-03-27 12:55:00,241.72,241.94,241.72,241.83,1524.0,231.1781,231.3885,231.1781,231.2833,1524.0
2023-03-27 13:00:00,241.83,241.94,241.61,241.72,3914.0,231.2833,231.3885,231.0729,231.1781,3914.0
2023-03-27 13:05:00,241.61,241.63,241.2,241.33,3502.0,231.0729,231.092,230.6808,230.8051,3502.0
2023-03-27 13:10:00,241.17,241.53,241.17,241.53,1901.0,230.6521,230.9964,230.6521,230.9964,1901.0
2023-03-27 13:15:00,241.36,241.48,241.22,241.38,1409.0,230.8338,230.9486,230.6999,230.8529,1409.0
2023-03-27 13:20:00,241.37,241.83,241.35,241.77,2076.0,230.8434,231.2833,230.8242,231.2259,2076.0
2023-03-27 13:25:00,241.79,242.01,241.78,241.99,1321.0,231.2451,231.4555,231.2355,231.4363,1321.0
2023-03-27 13:30:00,242.01,242.31,241.99,242.1,4626.0,231.4555,231.7424,231.4363,231.5415,4626.0
2023-03-27 13:35:00,242.09,242.37,242.08,242.31,2869.0,231.532,231.7998,231.5224,231.7424,2869.0
2023-03-27 13:40:00,242.49,242.62,242.48,242.58,1206.0,231.9145,232.0389,231.905,232.0006,1206.0
2023-03-27 13:45:00,242.65,242.65,242.63,242.64,556.0,232.0676,232.0676,232.0484,232.058,556.0
2023-03-27 13:50:00,242.63,242.65,242.22,242.22,3785.0,232.0484,232.0676,231.6563,231.6563,3785.0
2023-03-27 13:55:00,242.25,242.39,242.15,242.33,5807.0,231.685,231.8189,231.5894,231.7615,5807.0
2023-03-27 14:00:00,242.33,242.33,242.1,242.23,5188.0,231.7615,231.7615,231.5415,231.6659,5188.0
2023-03-27 14:05:00,242.29,242.29,242.29,242.29,100.0,231.7233,231.7233,231.7233,231.7233,100.0
2023-03-27 14:10:00,242.21,242.37,242.21,242.28,1404.0,231.6467,231.7998,231.6467,231.7137,1404.0
2023-03-27 14:15:00,242.33,242.44,242.25,242.36,4219.0,231.7615,231.8667,231.685,231.7902,4219.0
2023-03-27 14:20:00,242.45,242.57,242.4,242.57,2103.0,231.8763,231.991,231.8285,231.991,2103.0
2023-03-27 14:25:00,242.6,242.84,242.57,242.69,4272.0,232.0197,232.2493,231.991,232.1058,4272.0
2023-03-27 14:30:00,242.61,242.85,242.58,242.75,4301.0,232.0293,232.2588,232.0006,232.1632,4301.0
2023-03-27 14:35:00,242.82,242.92,242.73,242.74,3453.0,232.2301,232.3258,232.1441,232.1536,3453.0
2023-03-27 14:40:00,242.74,242.74,242.64,242.66,1490.0,232.1536,232.1536,232.058,232.0771,1490.0
2023-03-27 14:45:00,242.59,242.87,242.59,242.68,6243.0,232.0102,232.278,232.0102,232.0962,6243.0
2023-03-27 14:50:00,242.76,242.76,242.56,242.67,1017.0,232.1728,232.1728,231.9815,232.0867,1017.0
2023-03-27 14:55:00,242.76,242.77,242.51,242.64,4405.0,232.1728,232.1823,231.9337,232.058,4405.0
2023-03-27 15:00:00,242.65,242.85,242.48,242.6,2532.0,232.0676,232.2588,231.905,232.0197,2532.0
2023-03-27 15:05:00,242.5,242.62,242.42,242.48,4557.0,231.9241,232.0389,231.8476,231.905,4557.0
2023-03-27 15:10:00,242.48,242.48,242.05,242.14,7443.0,231.905,231.905,231.4937,231.5798,7443.0
2023-03-27 15:15:00,242.15,242.51,242.14,242.47,2515.0,231.5894,231.9337,231.5798,231.8954,2515.0
2023-03-27 15:20:00,242.46,242.46,242.2,242.34,2326.0,231.8858,231.8858,231.6372,231.7711,2326.0
2023-03-27 15:25:00,242.37,242.56,242.31,242.43,2595.0,231.7998,231.9815,231.7424,231.8571,2595.0
2023-03-27 15:30:00,242.4,242.48,242.01,242.01,5205.0,231.8285,231.905,231.4555,231.4555,5205.0
2023-03-27 15:35:00,242.14,242.17,241.65,241.96,5398.0,231.5798,231.6085,231.1112,231.4076,5398.0
2023-03-27 15:40:00,241.93,242.15,241.87,242.1,6541.0,231.379,231.5894,231.3216,231.5415,6541.0
2023-03-27 15:45:00,242.05,242.07,241.74,241.81,10501.0,231.4937,231.5128,231.1972,231.2642,10501.0
2023-03-27 15:50:00,241.78,242.22,241.62,241.89,42090.0,231.2355,231.6563,231.0825,231.3407,42090.0
2023-03-27 15:55:00,241.93,241.97,241.54,241.92,44672.0,231.379,231.4172,231.006,231.3694,44672.0
2023-03-28 09:30:00,242.19,243.55,241.09,241.87,40873.0,231.6276,232.9283,230.5756,231.3216,40873.0
2023-03-28 09:35:00,241.94,242.03,241.12,241.85,10878.0,231.3885,231.4746,230.6043,231.3024,10878.0
2023-03-28 09:40:00,242.07,242.26,241.75,241.79,2323.0,231.5128,231.6946,231.2068,231.2451,2323.0
2023-03-28 09:45:00,241.95,242.83,241.94,242.83,3580.0,231.3981,232.2397,231.3885,232.2397,3580.0
2023-03-28 09:50:00,242.74,242.74,242.0,242.0,3649.0,232.1536,232.1536,231.4459,231.4459,3649.0
2023-03-28 09:55:00,242.02,242.11,241.61,241.83,2642.0,231.465,231.5511,231.0729,231.2833,2642.0
2023-03-28 10:00:00,241.67,241.67,241.4,241.58,2319.0,231.1303,231.1303,230.8721,231.0442,2319.0
2023-03-28 10:05:00,241.51,241.51,241.27,241.34,2895.0,230.9773,230.9773,230.7477,230.8147,2895.0
2023-03-28 10:10:00,241.4,241.88,241.4,241.78,5896.0,230.8721,231.3311,230.8721,231.2355,5896.0
2023-03-28 10:15:00,241.89,242.11,241.71,241.75,5002.0,231.3407,231.5511,231.1685,231.2068,5002.0
2023-03-28 10:20:00,241.59,241.59,241.02,241.14,3273.0,231.0538,231.0538,230.5086,230.6234,3273.0
2023-03-28 10:25:00,241.17,241.17,240.88,240.99,3829.0,230.6521,230.6521,230.3747,230.4799,3829.0
2023-03-28 10:30:00,240.93,240.93,240.23,240.32,3851.0,230.4226,230.4226,229.7531,229.8392,3851.0
2023-03-28 10:35:00,240.4,240.83,240.37,240.52,4400.0,229.9157,230.3269,229.887,230.0304,4400.0
2023-03-28 10:40:00,240.66,240.82,240.52,240.81,2708.0,230.1643,230.3174,230.0304,230.3078,2708.0
2023-03-28 10:45:00,240.8,241.11,240.7,240.86,10981.0,230.2982,230.5947,230.2026,230.3556,10981.0
2023-03-28 10:50:00,240.86,240.86,240.62,240.62,1400.0,230.3556,230.3556,230.1261,230.1261,1400.0
2023-03-28 10:55:00,240.61,240.88,240.48,240.56,4396.0,230.1165,230.3747,229.9922,230.0687,4396.0
2023-03-28 11:00:00,240.56,240.73,240.46,240.67,2831.0,230.0687,230.2313,229.9731,230.1739,2831.0
2023-03-28 11:05:00,240.67,240.79,240.5,240.5,2339.0,230.1739,230.2887,230.0113,230.0113,2339.0
2023-03-28 11:10:00,240.5,240.67,240.28,240.54,5468.0,230.0113,230.1739,229.8009,230.0496,5468.0
2023-03-28 11:15:00,240.67,240.88,240.67,240.84,3221.0,230.1739,230.3747,230.1739,230.3365,3221.0
2023-03-28 11:20:00,240.92,241.36,240.92,241.25,8363.0,230.413,230.8338,230.413,230.7286,8363.0
2023-03-28 11:25:00,241.19,241.31,241.01,241.23,12348.0,230.6712,230.786,230.4991,230.7095,12348.0
2023-03-28 11:30:00,241.32,241.71,241.29,241.61,3016.0,230.7956,231.1685,230.7669,231.0729,3016.0
2023-03-28 11:35:00,241.73,241.93,241.73,241.9,1378.0,231.1877,231.379,231.1877,231.3503,1378.0
2023-03-28 11:40:00,241.98,242.08,241.84,241.85,4935.0,231.4268,231.5224,231.2929,231.3024,4935.0
2023-03-28 11:45:00,241.85,241.87,241.39,241.46,4828.0,231.3024,231.3216,230.8625,230.9294,4828.0
2023-03-28 11:50:00,241.58,241.61,241.39,241.48,3047.0,231.0442,231.0729,230.8625,230.9486,3047.0
2023-03-28 11:55:00,241.61,241.63,241.49,241.49,1570.0,231.0729,231.092,230.9581,230.9581,1570.0
2023-03-28 12:00:00,241.63,241.63,241.57,241.63,1300.0,231.092,231.092,231.0347,231.092,1300.0
2023-03-28 12:05:00,241.58,241.58,241.16,241.16,7927.0,231.0442,231.0442,230.6425,230.6425,7927.0
2023-03-28 12:10:00,241.03,241.16,240.76,240.76,3977.0,230.5182,230.6425,230.26,230.26,3977.0
2023-03-28 12:15:00,240.84,240.99,240.58,240.98,3230.0,230.3365,230.4799,230.0878,230.4704,3230.0
2023-03-28 12:20:00,241.18,241.28,240.97,240.97,1915.0,230.6617,230.7573,230.4608,230.4608,1915.0
2023-03-28 12:25:00,241.08,241.09,241.03,241.03,300.0,230.566,230.5756,230.5182,230.5182,300.0
2023-03-28 12:30:00,241.09,241.09,240.84,240.97,1438.0,230.5756,230.5756,230.3365,230.4608,1438.0
2023-03-28 12:35:00,240.89,241.13,240.89,241.06,2763.0,230.3843,230.6138,230.3843,230.5469,2763.0
2023-03-28 12:40:00,241.0,241.05,240.78,240.87,4436.0,230.4895,230.5373,230.2791,230.3652,4436.0
2023-03-28 12:45:00,240.78,241.02,240.56,241.02,5880.0,230.2791,230.5086,230.0687,230.5086,5880.0
2023-03-28 12:50:00,241.02,241.02,240.88,240.9,1099.0,230.5086,230.5086,230.3747,230.3939,1099.0
2023-03-28 12:55:00,240.88,241.0,240.81,240.97,1815.0,230.3747,230.4895,230.3078,230.4608,1815.0
2023-03-28 13:00:00,240.93,241.03,240.86,240.89,1030.0,230.4226,230.5182,230.3556,230.3843,1030.0
2023-03-28 13:05:00,240.8,241.11,240.64,240.97,2452.0,230.2982,230.5947,230.1452,230.4608,2452.0
2023-03-28 13:10:00,241.06,241.07,240.61,240.62,2940.0,230.5469,230.5565,230.1165,230.1261,2940.0
2023-03-28 13:15:00,240.46,240.74,240.46,240.64,1819.0,229.9731,230.2409,229.9731,230.1452,1819.0
2023-03-28 13:20:00,240.53,240.58,240.52,240.52,522.0,230.04,230.0878,230.0304,230.0304,522.0
2023-03-28 13:25:00,240.67,240.98,240.58,240.98,3582.0,230.1739,230.4704,230.0878,230.4704,3582.0
2023-03-28 13:30:00,240.84,240.95,240.51,240.51,2661.0,230.3365,230.4417,230.0209,230.0209,2661.0
2023-03-28 13:35:00,240.56,240.56,240.24,240.28,3519.0,230.0687,230.0687,229.7627,229.8009,3519.0
2023-03-28 13:40:00,240.19,240.5,240.15,240.5,3349.0,229.7148,230.0113,229.6766,230.0113,3349.0
2023-03-28 13:45:00,240.36,240.44,240.31,240.33,1735.0,229.8774,229.9539,229.8296,229.8487,1735.0
2023-03-28 13:50:00,240.4,240.42,240.28,240.33,1634.0,229.9157,229.9348,229.8009,229.8487,1634.0
2023-03-28 13:55:00,240.34,240.34,240.13,240.25,1092.0,229.8583,229.8583,229.6575,229.7722,1092.0
2023-03-28 14:00:00,240.28,240.75,240.27,240.64,2298.0,229.8009,230.2504,229.7913,230.1452,2298.0
2023-03-28 14:05:00,240.76,240.82,240.7,240.75,801.0,230.26,230.3174,230.2026,230.2504,801.0
2023-03-28 14:10:00,240.74,240.82,240.6,240.61,3547.0,230.2409,230.3174,230.107,230.1165,3547.0
2023-03-28 14:15:00,240.62,240.72,240.61,240.63,1261.0,230.1261,230.2217,230.1165,230.1356,1261.0
2023-03-28 14:20:00,240.68,240.7,240.34,240.34,1115.0,230.1835,230.2026,229.8583,229.8583,1115.0
2023-03-28 14:25:00,240.39,240.44,240.3,240.41,1353.0,229.9061,229.9539,229.82,229.9252,1353.0
2023-03-28 14:30:00,240.37,240.37,240.16,240.16,2328.0,229.887,229.887,229.6861,229.6861,2328.0
2023-03-28 14:35:00,240.19,240.37,240.07,240.34,3456.0,229.7148,229.887,229.6001,229.8583,3456.0
2023-03-28 14:40:00,240.34,240.54,240.32,240.48,1734.0,229.8583,230.0496,229.8392,229.9922,1734.0
2023-03-28 14:45:00,240.56,240.69,240.35,240.41,2150.0,230.0687,230.193,229.8679,229.9252,2150.0
2023-03-28 14:50:00,240.42,240.56,240.32,240.34,1011.0,229.9348,230.0687,229.8392,229.8583,1011.0
2023-03-28 14:55:00,240.27,240.36,240.23,240.32,1935.0,229.7913,229.8774,229.7531,229.8392,1935.0
2023-03-28 15:00:00,240.38,240.47,240.15,240.25,2979.0,229.8966,229.9826,229.6766,229.7722,2979.0
2023-03-28 15:05:00,240.26,240.27,240.21,240.25,900.0,229.7818,229.7913,229.734,229.7722,900.0
2023-03-28 15:10:00,240.28,240.29,239.87,239.89,2733.0,229.8009,229.8105,229.4088,229.4279,2733.0
2023-03-28 15:15:00,239.98,240.05,239.83,239.84,4595.0,229.514,229.5809,229.3705,229.3801,4595.0
2023-03-28 15:20:00,239.9,240.02,239.82,239.91,3438.0,229.4375,229.5523,229.361,229.447,3438.0
2023-03-28 15:25:00,239.98,240.0,239.58,239.63,2516.0,229.514,229.5331,229.1314,229.1793,2516.0
2023-03-28 15:30:00,239.65,239.78,239.3,239.78,8837.0,229.1984,229.3227,228.8637,229.3227,8837.0
2023-03-28 15:35:00,239.8,240.17,239.71,240.06,8230.0,229.3418,229.6957,229.2558,229.5905,8230.0
2023-03-28 15:40:00,240.03,240.15,239.95,240.01,4234.0,229.5618,229.6766,229.4853,229.5427,4234.0
2023-03-28 15:45:00,239.99,240.1,239.79,240.03,8242.0,229.5236,229.6288,229.3323,229.5618,8242.0
2023-03-28 15:50:00,240.05,240.59,240.01,240.44,29889.0,229.5809,230.0974,229.5427,229.9539,29889.0
2023-03-28 15:55:00,240.4,240.47,240.0,240.43,36070.0,229.9157,229.9826,229.5331,229.9444,36070.0
2023-03-29 09:30:00,243.69,244.68,242.89,244.11,50859.0,233.0622,234.009,232.2971,233.4639,50859.0
2023-03-29 09:35:00,243.6,243.8,241.34,241.81,9997.0,232.9761,233.1674,230.8147,231.2642,9997.0
2023-03-29 09:40:00,241.77,242.46,241.64,242.46,2692.0,231.2259,231.8858,231.1016,231.8858,2692.0
2023-03-29 09:45:00,242.47,242.75,242.02,242.32,4759.0,231.8954,232.1632,231.465,231.7519,4759.0
2023-03-29 09:50:00,242.33,242.62,242.05,242.05,2935.0,231.7615,232.0389,231.4937,231.4937,2935.0
2023-03-29 09:55:00,241.95,242.06,241.86,242.02,3132.0,231.3981,231.5033,231.312,231.465,3132.0
2023-03-29 10:00:00,242.18,242.44,242.14,242.44,1969.0,231.618,231.8667,231.5798,231.8667,1969.0
2023-03-29 10:05:00,242.45,242.48,242.13,242.24,3256.0,231.8763,231.905,231.5702,231.6754,3256.0
2023-03-29 10:10:00,242.11,242.27,242.0,242.18,2728.0,231.5511,231.7041,231.4459,231.618,2728.0
2023-03-29 10:15:00,242.11,242.36,242.01,242.36,3291.0,231.5511,231.7902,231.4555,231.7902,3291.0
2023-03-29 10:20:00,242.27,242.27,241.81,241.95,2212.0,231.7041,231.7041,231.2642,231.3981,2212.0
2023-03-29 10:25:00,241.9,242.25,241.76,242.14,3480.0,231.3503,231.685,231.2164,231.5798,3480.0
2023-03-29 10:30:00,242.14,242.25,242.04,242.25,1400.0,231.5798,231.685,231.4842,231.685,1400.0
2023-03-29 10:35:00,242.06,243.07,242.06,243.04,8701.0,231.5033,232.4692,231.5033,232.4405,8701.0
2023-03-29 10:40:00,242.86,243.43,242.7,243.28,3397.0,232.2684,232.8135,232.1154,232.6701,3397.0
2023-03-29 10:45:00,243.36,243.36,242.94,243.03,5954.0,232.7466,232.7466,232.3449,232.431,5954.0
2023-03-29 10:50:00,243.03,243.25,242.92,242.92,2897.0,232.431,232.6414,232.3258,232.3258,2897.0
2023-03-29 10:55:00,243.03,243.47,242.99,243.03,3781.0,232.431,232.8518,232.3927,232.431,3781.0
2023-03-29 11:00:00,243.03,243.03,242.68,242.83,2220.0,232.431,232.431,232.0962,232.2397,2220.0
2023-03-29 11:05:00,242.75,243.24,242.75,243.01,3755.0,232.1632,232.6318,232.1632,232.4119,3755.0
2023-03-29 11:10:00,242.89,243.15,242.89,243.09,2004.0,232.2971,232.5457,232.2971,232.4884,2004.0
2023-03-29 11:15:00,242.97,243.48,242.93,242.97,13090.0,232.3736,232.8614,232.3353,232.3736,13090.0
2023-03-29 11:20:00,242.99,242.99,242.5,242.5,1904.0,232.3927,232.3927,231.9241,231.9241,1904.0
2023-03-29 11:25:00,242.49,242.74,242.29,242.29,5234.0,231.9145,232.1536,231.7233,231.7233,5234.0
2023-03-29 11:30:00,242.28,242.9,242.28,242.62,6244.0,231.7137,232.3066,231.7137,232.0389,6244.0
2023-03-29 11:35:00,242.62,242.67,242.33,242.46,4295.0,232.0389,232.0867,231.7615,231.8858,4295.0
2023-03-29 11:40:00,242.43,242.47,242.12,242.42,3734.0,231.8571,231.8954,231.5607,231.8476,3734.0
2023-03-29 11:45:00,242.42,242.81,242.33,242.81,2712.0,231.8476,232.2206,231.7615,232.2206,2712.0
2023-03-29 11:50:00,242.71,243.87,242.7,243.87,10836.0,232.1249,233.2343,232.1154,233.2343,10836.0
2023-03-29 11:55:00,243.87,244.38,243.59,244.18,14850.0,233.2343,233.7221,232.9666,233.5308,14850.0
2023-03-29 12:00:00,244.02,244.07,243.73,243.96,5537.0,233.3778,233.4256,233.1005,233.3204,5537.0
2023-03-29 12:05:00,243.97,244.34,243.77,244.03,8242.0,233.33,233.6838,233.1387,233.3874,8242.0
2023-03-29 12:10:00,244.11,244.12,243.9,244.04,4177.0,233.4639,233.4734,233.263,233.3969,4177.0
2023-03-29 12:15:00,244.11,244.9,244.0,244.37,10678.0,233.4639,234.2194,233.3587,233.7125,10678.0
2023-03-29 12:20:00,244.47,244.6,244.44,244.46,3602.0,233.8082,233.9325,233.7795,233.7986,3602.0
2023-03-29 12:25:00,244.49,244.66,244.43,244.55,5082.0,233.8273,233.9899,233.7699,233.8847,5082.0
2023-03-29 12:30:00,244.65,244.82,244.62,244.76,4325.0,233.9803,234.1429,233.9516,234.0855,4325.0
2023-03-29 12:35:00,244.64,245.0,244.64,245.0,1586.0,233.9708,234.3151,233.9708,234.3151,1586.0
2023-03-29 12:40:00,244.87,244.99,244.72,244.72,2393.0,234.1907,234.3055,234.0473,234.0473,2393.0
2023-03-29 12:45:00,244.73,244.75,244.48,244.64,4807.0,234.0568,234.076,233.8177,233.9708,4807.0
2023-03-29 12:50:00,244.81,244.92,244.79,244.81,4657.0,234.1333,234.2386,234.1142,234.1333,4657.0
2023-03-29 12:55:00,244.9,245.05,244.4,244.44,6437.0,234.2194,234.3629,233.7412,233.7795,6437.0
2023-03-29 13:00:00,244.47,244.58,244.21,244.48,3949.0,233.8082,233.9134,233.5595,233.8177,3949.0
2023-03-29 13:05:00,244.68,244.74,244.46,244.74,1472.0,234.009,234.0664,233.7986,234.0664,1472.0
2023-03-29 13:10:00,244.62,244.76,244.62,244.76,900.0,233.9516,234.0855,233.9516,234.0855,900.0
2023-03-29 13:15:00,244.73,244.86,244.68,244.77,2859.0,234.0568,234.1812,234.009,234.0951,2859.0
2023-03-29 13:20:00,244.69,244.85,244.68,244.8,997.0,234.0186,234.1716,234.009,234.1238,997.0
2023-03-29 13:25:00,244.81,244.81,244.68,244.68,4011.0,234.1333,234.1333,234.009,234.009,4011.0
2023-03-29 13:30:00,244.75,244.75,244.65,244.65,1761.0,234.076,234.076,233.9803,233.9803,1761.0
2023-03-29 13:35:00,244.65,244.65,244.27,244.45,4132.0,233.9803,233.9803,233.6169,233.7891,4132.0
2023-03-29 13:40:00,244.5,244.69,244.49,244.64,1713.0,233.8369,234.0186,233.8273,233.9708,1713.0
2023-03-29 13:45:00,244.64,244.64,244.4,244.4,1858.0,233.9708,233.9708,233.7412,233.7412,1858.0
2023-03-29 13:50:00,244.4,244.6,244.36,244.58,2534.0,233.7412,233.9325,233.703,233.9134,2534.0
2023-03-29 13:55:00,244.65,244.65,244.38,244.53,3231.0,233.9803,233.9803,233.7221,233.8656,3231.0
2023-03-29 14:00:00,244.5,244.53,244.28,244.47,3646.0,233.8369,233.8656,233.6265,233.8082,3646.0
2023-03-29 14:05:00,244.6,244.81,244.44,244.8,3684.0,233.9325,234.1333,233.7795,234.1238,3684.0
2023-03-29 14:10:00,244.87,245.37,244.87,245.1,6820.0,234.1907,234.6689,234.1907,234.4107,6820.0
2023-03-29 14:15:00,245.06,245.14,245.02,245.09,2137.0,234.3724,234.449,234.3342,234.4011,2137.0
2023-03-29 14:20:00,244.98,245.11,244.89,245.07,4499.0,234.2959,234.4203,234.2099,234.382,4499.0
2023-03-29 14:25:00,244.93,245.06,244.84,244.96,5593.0,234.2481,234.3724,234.162,234.2768,5593.0
2023-03-29 14:30:00,245.04,245.2,244.94,245.13,6706.0,234.3533,234.5063,234.2577,234.4394,6706.0
2023-03-29 14:35:00,245.13,245.26,245.12,245.12,3972.0,234.4394,234.5637,234.4298,234.4298,3972.0
2023-03-29 14:40:00,245.08,245.14,244.68,244.68,5499.0,234.3916,234.449,234.009,234.009,5499.0
2023-03-29 14:45:00,244.66,244.91,244.63,244.72,4635.0,233.9899,234.229,233.9612,234.0473,4635.0
2023-03-29 14:50:00,244.79,244.79,244.42,244.57,12624.0,234.1142,234.1142,233.7604,233.9038,12624.0
2023-03-29 14:55:00,244.76,244.8,244.51,244.51,2833.0,234.0855,234.1238,233.8464,233.8464,2833.0
2023-03-29 15:00:00,244.46,244.47,244.26,244.42,5118.0,233.7986,233.8082,233.6073,233.7604,5118.0
2023-03-29 15:05:00,244.42,244.58,244.35,244.57,2071.0,233.7604,233.9134,233.6934,233.9038,2071.0
2023-03-29 15:10:00,244.49,244.64,244.43,244.58,1894.0,233.8273,233.9708,233.7699,233.9134,1894.0
2023-03-29 15:15:00,244.61,244.93,244.61,244.73,3865.0,233.9421,234.2481,233.9421,234.0568,3865.0
2023-03-29 15:20:00,244.67,244.73,244.44,244.44,2427.0,233.9995,234.0568,233.7795,233.7795,2427.0
2023-03-29 15:25:00,244.44,244.61,244.41,244.6,2693.0,233.7795,233.9421,233.7508,233.9325,2693.0
2023-03-29 15:30:00,244.6,244.66,244.37,244.44,3327.0,233.9325,233.9899,233.7125,233.7795,3327.0
2023-03-29 15:35:00,244.4,244.4,244.22,244.23,5253.0,233.7412,233.7412,233.5691,233.5786,5253.0
2023-03-29 15:40:00,244.17,244.38,244.0,244.38,7917.0,233.5213,233.7221,233.3587,233.7221,7917.0
2023-03-29 15:45:00,244.35,244.58,244.19,244.29,11603.0,233.6934,233.9134,233.5404,233.636,11603.0
2023-03-29 15:50:00,244.29,244.35,244.1,244.22,20089.0,233.636,233.6934,233.4543,233.5691,20089.0
2023-03-29 15:55:00,244.27,244.75,244.17,244.67,40200.0,233.6169,234.076,233.5213,233.9995,40200.0
2023-03-30 09:30:00,247.31,248.39,246.08,246.83,41220.0,236.5243,237.5572,235.348,236.0653,41220.0
2023-03-30 09:35:00,246.64,246.64,245.45,245.65,22287.0,235.8835,235.8835,234.7454,234.9367,22287.0
2023-03-30 09:40:00,245.99,246.73,245.63,245.63,7774.0,235.2619,235.9696,234.9176,234.9176,7774.0
2023-03-30 09:45:00,245.8,246.5,245.8,246.34,18444.0,235.0802,235.7496,235.0802,235.5966,18444.0
2023-03-30 09:50:00,246.36,247.31,246.34,247.31,9527.0,235.6158,236.5243,235.5966,236.5243,9527.0
2023-03-30 09:55:00,247.25,247.25,246.61,246.89,5798.0,236.4669,236.4669,235.8548,236.1226,5798.0
2023-03-30 10:00:00,246.89,247.37,246.65,247.14,12098.0,236.1226,236.5817,235.8931,236.3617,12098.0
2023-03-30 10:05:00,247.04,247.21,246.85,246.97,6958.0,236.2661,236.4287,236.0844,236.1991,6958.0
2023-03-30 10:10:00,246.96,246.96,246.2,246.2,5756.0,236.1896,236.1896,235.4627,235.4627,5756.0
2023-03-30 10:15:00,246.23,246.59,246.2,246.49,3872.0,235.4914,235.8357,235.4627,235.7401,3872.0
2023-03-30 10:20:00,246.56,247.17,246.42,246.85,7482.0,235.807,236.3904,235.6731,236.0844,7482.0
2023-03-30 10:25:00,246.73,247.23,246.73,247.06,2577.0,235.9696,236.4478,235.9696,236.2852,2577.0
2023-03-30 10:30:00,247.19,247.46,246.78,246.94,6686.0,236.4096,236.6678,236.0174,236.1705,6686.0
2023-03-30 10:35:00,246.81,246.91,246.68,246.86,2041.0,236.0461,236.1418,235.9218,236.0939,2041.0
2023-03-30 10:40:00,246.78,247.09,246.77,247.02,2923.0,236.0174,236.3139,236.0079,236.247,2923.0
2023-03-30 10:45:00,247.02,247.28,247.02,247.08,3045.0,236.247,236.4956,236.247,236.3044,3045.0
2023-03-30 10:50:00,247.01,247.23,246.79,247.09,5389.0,236.2374,236.4478,236.027,236.3139,5389.0
2023-03-30 10:55:00,247.1,247.1,246.63,246.84,12154.0,236.3235,236.3235,235.874,236.0748,12154.0
2023-03-30 11:00:00,246.76,246.93,246.61,246.66,5337.0,235.9983,236.1609,235.8548,235.9027,5337.0
2023-03-30 11:05:00,246.62,247.22,246.58,247.16,11845.0,235.8644,236.4382,235.8262,236.3809,11845.0
2023-03-30 11:10:00,246.91,247.54,246.91,247.18,4689.0,236.1418,236.7443,236.1418,236.4,4689.0
2023-03-30 11:15:00,247.18,247.18,246.84,246.96,5445.0,236.4,236.4,236.0748,236.1896,5445.0
2023-03-30 11:20:00,247.0,247.11,246.2,246.2,6878.0,236.2278,236.333,235.4627,235.4627,6878.0
2023-03-30 11:25:00,246.28,246.52,246.2,246.52,1982.0,235.5392,235.7688,235.4627,235.7688,1982.0
2023-03-30 11:30:00,246.47,246.47,245.99,246.05,3351.0,235.721,235.721,235.2619,235.3193,3351.0
2023-03-30 11:35:00,246.05,246.15,245.77,245.9,3504.0,235.3193,235.4149,235.0515,235.1758,3504.0
2023-03-30 11:40:00,245.9,246.13,245.89,246.09,2441.0,235.1758,235.3958,235.1662,235.3575,2441.0
2023-03-30 11:45:00,246.05,246.25,245.71,245.79,9971.0,235.3193,235.5105,234.9941,235.0706,9971.0
2023-03-30 11:50:00,245.73,245.83,245.63,245.82,2642.0,235.0132,235.1089,234.9176,235.0993,2642.0
2023-03-30 11:55:00,245.9,246.19,245.89,246.19,3422.0,235.1758,235.4532,235.1662,235.4532,3422.0
2023-03-30 12:00:00,246.11,246.15,245.99,246.06,1804.0,235.3767,235.4149,235.2619,235.3288,1804.0
2023-03-30 12:05:00,246.06,246.3,246.06,246.16,3291.0,235.3288,235.5584,235.3288,235.4245,3291.0
2023-03-30 12:10:00,246.17,246.19,246.06,246.08,2907.0,235.434,235.4532,235.3288,235.348,2907.0
2023-03-30 12:15:00,246.04,246.26,245.94,246.21,5323.0,235.3097,235.5201,235.2141,235.4723,5323.0
2023-03-30 12:20:00,246.21,246.25,245.86,246.04,4280.0,235.4723,235.5105,235.1376,235.3097,4280.0
2023-03-30 12:25:00,246.1,246.24,245.94,246.19,1668.0,235.3671,235.501,235.2141,235.4532,1668.0
2023-03-30 12:30:00,246.16,246.31,245.82,245.87,9450.0,235.4245,235.5679,235.0993,235.1471,9450.0
2023-03-30 12:35:00,245.87,245.87,245.7,245.76,1334.0,235.1471,235.1471,234.9845,235.0419,1334.0
2023-03-30 12:40:00,245.7,245.74,245.6,245.74,1900.0,234.9845,235.0228,234.8889,235.0228,1900.0
2023-03-30 12:45:00,245.7,245.7,245.5,245.69,3803.0,234.9845,234.9845,234.7933,234.975,3803.0
2023-03-30 12:50:00,245.69,246.02,245.66,246.02,2100.0,234.975,235.2906,234.9463,235.2906,2100.0
2023-03-30 12:55:00,246.08,246.29,246.07,246.07,1879.0,235.348,235.5488,235.3384,235.3384,1879.0
2023-03-30 13:00:00,246.07,246.18,245.88,245.95,5567.0,235.3384,235.4436,235.1567,235.2236,5567.0
2023-03-30 13:05:00,245.91,246.04,245.65,245.97,9657.0,235.1854,235.3097,234.9367,235.2428,9657.0
2023-03-30 13:10:00,245.98,246.29,245.84,245.98,10502.0,235.2523,235.5488,235.1184,235.2523,10502.0
2023-03-30 13:15:00,245.9,246.11,245.85,245.94,1600.0,235.1758,235.3767,235.128,235.2141,1600.0
2023-03-30 13:20:00,246.05,246.11,245.82,246.08,9609.0,235.3193,235.3767,235.0993,235.348,9609.0
2023-03-30 13:25:00,245.96,246.08,245.86,245.87,2200.0,235.2332,235.348,235.1376,235.1471,2200.0
2023-03-30 13:30:00,245.92,246.09,245.81,245.88,10446.0,235.1949,235.3575,235.0897,235.1567,10446.0
2023-03-30 13:35:00,246.0,246.16,245.84,245.91,213073.0,235.2715,235.4245,235.1184,235.1854,213073.0
2023-03-30 13:40:00,245.91,246.68,245.83,246.68,66531.0,235.1854,235.9218,235.1089,235.9218,66531.0
2023-03-30 13:45:00,246.71,246.71,245.84,245.92,7835.0,235.9505,235.9505,235.1184,235.1949,7835.0
2023-03-30 13:50:00,245.93,246.28,245.92,246.09,5594.0,235.2045,235.5392,235.1949,235.3575,5594.0
2023-03-30 13:55:00,246.09,246.67,245.88,246.48,152733.0,235.3575,235.9122,235.1567,235.7305,152733.0
2023-03-30 14:00:00,246.52,246.88,246.38,246.61,5377.0,235.7688,236.1131,235.6349,235.8548,5377.0
2023-03-30 14:05:00,246.61,246.89,246.4,246.63,8311.0,235.8548,236.1226,235.654,235.874,8311.0
2023-03-30 14:10:00,246.73,246.85,246.73,246.84,1700.0,235.9696,236.0844,235.9696,236.0748,1700.0
2023-03-30 14:15:00,246.75,246.97,246.7,246.9,8899.0,235.9887,236.1991,235.9409,236.1322,8899.0
2023-03-30 14:20:00,246.92,247.27,246.91,247.24,3408.0,236.1513,236.4861,236.1418,236.4574,3408.0
2023-03-30 14:25:00,247.3,247.61,247.25,247.53,4901.0,236.5148,236.8112,236.4669,236.7347,4901.0
2023-03-30 14:30:00,247.53,247.65,247.52,247.61,7941.0,236.7347,236.8495,236.7252,236.8112,7941.0
2023-03-30 14:35:00,247.56,247.62,247.2,247.27,10192.0,236.7634,236.8208,236.4191,236.4861,10192.0
2023-03-30 14:40:00,247.27,247.28,247.09,247.09,2267.0,236.4861,236.4956,236.3139,236.3139,2267.0
2023-03-30 14:45:00,247.02,247.1,246.93,247.03,1900.0,236.247,236.3235,236.1609,236.2565,1900.0
2023-03-30 14:50:00,247.03,247.07,246.82,247.0,4880.0,236.2565,236.2948,236.0557,236.2278,4880.0
2023-03-30 14:55:00,247.0,247.09,246.86,246.96,3091.0,236.2278,236.3139,236.0939,236.1896,3091.0
2023-03-30 15:00:00,247.04,247.14,246.99,247.03,4462.0,236.2661,236.3617,236.2183,236.2565,4462.0
2023-03-30 15:05:00,247.1,247.1,246.52,246.55,13807.0,236.3235,236.3235,235.7688,235.7975,13807.0
2023-03-30 15:10:00,246.5,246.59,246.34,246.48,8832.0,235.7496,235.8357,235.5966,235.7305,8832.0
2023-03-30 15:15:00,246.37,246.38,246.25,246.32,7121.0,235.6253,235.6349,235.5105,235.5775,7121.0
2023-03-30 15:20:00,246.33,246.88,246.27,246.81,44884.0,235.5871,236.1131,235.5297,236.0461,44884.0
2023-03-30 15:25:00,246.86,247.02,246.74,246.79,11569.0,236.0939,236.247,235.9792,236.027,11569.0
2023-03-30 15:30:00,246.81,246.94,246.74,246.79,29792.0,236.0461,236.1705,235.9792,236.027,29792.0
2023-03-30 15:35:00,246.79,246.88,246.53,246.62,23420.0,236.027,236.1131,235.7783,235.8644,23420.0
2023-03-30 15:40:00,246.62,246.63,246.3,246.4,10486.0,235.8644,235.874,235.5584,235.654,10486.0
2023-03-30 15:45:00,246.4,246.4,245.97,246.11,22789.0,235.654,235.654,235.2428,235.3767,22789.0
2023-03-30 15:50:00,246.2,246.26,246.04,246.08,26447.0,235.4627,235.5201,235.3097,235.348,26447.0
2023-03-30 15:55:00,246.12,246.78,246.06,246.72,113291.0,235.3862,236.0174,235.3288,235.9601,113291.0
2023-03-31 09:30:00,248.25,249.63,247.22,248.9,54578.0,237.4233,238.7431,236.4382,238.045,54578.0
2023-03-31 09:35:00,248.87,249.23,248.13,248.64,37581.0,238.0163,238.3606,237.3086,237.7963,37581.0
2023-03-31 09:40:00,248.67,248.9,247.69,247.89,28994.0,237.825,238.045,236.8877,237.079,28994.0
2023-03-31 09:45:00,247.8,247.84,247.32,247.73,8913.0,236.9929,237.0312,236.5339,236.926,8913.0
2023-03-31 09:50:00,247.71,247.74,246.13,246.17,10223.0,236.9069,236.9356,235.3958,235.434,10223.0
2023-03-31 09:55:00,246.28,246.63,245.75,246.0,14497.0,235.5392,235.874,235.0324,235.2715,14497.0
2023-03-31 10:00:00,245.97,246.6,245.85,245.86,9125.0,235.2428,235.8453,235.128,235.1376,9125.0
2023-03-31 10:05:00,245.95,246.64,245.95,246.45,17543.0,235.2236,235.8835,235.2236,235.7018,17543.0
2023-03-31 10:10:00,246.45,246.45,245.48,245.78,11882.0,235.7018,235.7018,234.7741,235.061,11882.0
2023-03-31 10:15:00,246.01,246.38,246.0,246.26,5427.0,235.281,235.6349,235.2715,235.5201,5427.0
2023-03-31 10:20:00,246.3,246.69,246.29,246.38,5600.0,235.5584,235.9314,235.5488,235.6349,5600.0
2023-03-31 10:25:00,246.4,246.73,246.14,246.54,13889.0,235.654,235.9696,235.4053,235.7879,13889.0
2023-03-31 10:30:00,246.42,246.65,246.33,246.51,7728.0,235.6731,235.8931,235.5871,235.7592,7728.0
2023-03-31 10:35:00,246.52,246.6,246.15,246.38,3530.0,235.7688,235.8453,235.4149,235.6349,3530.0
2023-03-31 10:40:00,246.37,246.76,246.36,246.53,16740.0,235.6253,235.9983,235.6158,235.7783,16740.0
2023-03-31 10:45:00,246.52,246.63,246.33,246.52,7867.0,235.7688,235.874,235.5871,235.7688,7867.0
2023-03-31 10:50:00,246.63,246.94,246.53,246.53,9244.0,235.874,236.1705,235.7783,235.7783,9244.0
2023-03-31 10:55:00,246.56,246.68,246.31,246.58,10424.0,235.807,235.9218,235.5679,235.8262,10424.0
2023-03-31 11:00:00,246.59,246.67,245.78,246.09,13522.0,235.8357,235.9122,235.061,235.3575,13522.0
2023-03-31 11:05:00,246.09,246.63,245.97,246.48,10736.0,235.3575,235.874,235.2428,235.7305,10736.0
2023-03-31 11:10:00,246.5,246.74,246.27,246.66,12896.0,235.7496,235.9792,235.5297,235.9027,12896.0
2023-03-31 11:15:00,246.79,246.88,246.69,246.88,10298.0,236.027,236.1131,235.9314,236.1131,10298.0
2023-03-31 11:20:00,246.94,246.94,246.59,246.68,5494.0,236.1705,236.1705,235.8357,235.9218,5494.0
2023-03-31 11:25:00,246.62,246.75,246.17,246.17,26598.0,235.8644,235.9887,235.434,235.434,26598.0
2023-03-31 11:30:00,246.25,246.59,246.25,246.35,9265.0,235.5105,235.8357,235.5105,235.6062,9265.0
2023-03-31 11:35:00,246.42,246.42,245.8,246.06,8416.0,235.6731,235.6731,235.0802,235.3288,8416.0
2023-03-31 11:40:00,246.08,246.17,245.97,246.02,5833.0,235.348,235.434,235.2428,235.2906,5833.0
2023-03-31 11:45:00,246.08,246.17,246.03,246.12,6227.0,235.348,235.434,235.3001,235.3862,6227.0
2023-03-31 11:50:00,246.12,246.22,246.0,246.1,7990.0,235.3862,235.4819,235.2715,235.3671,7990.0
2023-03-31 11:55:00,246.08,246.08,245.91,246.03,6713.0,235.348,235.348,235.1854,235.3001,6713.0
2023-03-31 12:00:00,246.09,246.39,246.01,246.39,7401.0,235.3575,235.6444,235.281,235.6444,7401.0
2023-03-31 12:05:00,246.35,246.36,246.12,246.19,5390.0,235.6062,235.6158,235.3862,235.4532,5390.0
2023-03-31 12:10:00,246.17,246.3,246.09,246.17,4075.0,235.434,235.5584,235.3575,235.434,4075.0
2023-03-31 12:15:00,246.12,246.14,245.97,245.97,3102.0,235.3862,235.4053,235.2428,235.2428,3102.0
2023-03-31 12:20:00,245.98,246.07,245.92,246.03,3132.0,235.2523,235.3384,235.1949,235.3001,3132.0
2023-03-31 12:25:00,246.03,246.18,245.99,246.18,6043.0,235.3001,235.4436,235.2619,235.4436,6043.0
2023-03-31 12:30:00,246.11,246.14,245.87,245.91,3836.0,235.3767,235.4053,235.1471,235.1854,3836.0
2023-03-31 12:35:00,245.92,246.07,245.82,246.07,3928.0,235.1949,235.3384,235.0993,235.3384,3928.0
2023-03-31 12:40:00,246.09,246.19,246.03,246.04,8625.0,235.3575,235.4532,235.3001,235.3097,8625.0
2023-03-31 12:45:00,245.92,245.92,245.55,245.64,5768.0,235.1949,235.1949,234.8411,234.9272,5768.0
2023-03-31 12:50:00,245.64,245.74,245.61,245.61,3722.0,234.9272,235.0228,234.8985,234.8985,3722.0
2023-03-31 12:55:00,245.61,245.61,245.5,245.59,3102.0,234.8985,234.8985,234.7933,234.8793,3102.0
2023-03-31 13:00:00,245.54,245.59,245.4,245.52,3743.0,234.8315,234.8793,234.6976,234.8124,3743.0
2023-03-31 13:05:00,245.42,245.86,245.39,245.81,7855.0,234.7167,235.1376,234.6881,235.0897,7855.0
2023-03-31 13:10:00,245.84,245.84,245.46,245.63,4992.0,235.1184,235.1184,234.755,234.9176,4992.0
2023-03-31 13:15:00,245.63,245.69,245.46,245.53,7621.0,234.9176,234.975,234.755,234.8219,7621.0
2023-03-31 13:20:00,245.53,245.63,245.43,245.62,3323.0,234.8219,234.9176,234.7263,234.908,3323.0
2023-03-31 13:25:00,245.66,245.67,245.51,245.63,4935.0,234.9463,234.9558,234.8028,234.9176,4935.0
2023-03-31 13:30:00,245.61,245.71,245.42,245.49,4892.0,234.8985,234.9941,234.7167,234.7837,4892.0
2023-03-31 13:35:00,245.54,245.59,245.43,245.52,7500.0,234.8315,234.8793,234.7263,234.8124,7500.0
2023-03-31 13:40:00,245.54,245.59,245.2,245.21,3528.0,234.8315,234.8793,234.5063,234.5159,3528.0
2023-03-31 13:45:00,245.21,245.56,245.21,245.56,3553.0,234.5159,234.8506,234.5159,234.8506,3553.0
2023-03-31 13:50:00,245.66,245.71,245.55,245.58,3813.0,234.9463,234.9941,234.8411,234.8698,3813.0
2023-03-31 13:55:00,245.52,246.03,245.48,245.8,7781.0,234.8124,235.3001,234.7741,235.0802,7781.0
2023-03-31 14:00:00,245.74,245.87,245.7,245.87,3100.0,235.0228,235.1471,234.9845,235.1471,3100.0
2023-03-31 14:05:00,245.98,246.3,245.89,246.0,6022.0,235.2523,235.5584,235.1662,235.2715,6022.0
2023-03-31 14:10:00,246.0,246.04,245.49,245.55,7003.0,235.2715,235.3097,234.7837,234.8411,7003.0
2023-03-31 14:15:00,245.59,245.87,245.48,245.53,12677.0,234.8793,235.1471,234.7741,234.8219,12677.0
2023-03-31 14:20:00,245.63,245.67,245.32,245.41,4313.0,234.9176,234.9558,234.6211,234.7072,4313.0
2023-03-31 14:25:00,245.46,245.46,245.07,245.29,5963.0,234.755,234.755,234.382,234.5924,5963.0
2023-03-31 14:30:00,245.35,245.59,245.29,245.59,2597.0,234.6498,234.8793,234.5924,234.8793,2597.0
2023-03-31 14:35:00,245.57,245.62,245.43,245.53,3114.0,234.8602,234.908,234.7263,234.8219,3114.0
2023-03-31 14:40:00,245.49,245.58,245.36,245.44,4259.0,234.7837,234.8698,234.6594,234.7359,4259.0
2023-03-31 14:45:00,245.45,245.79,245.34,245.79,9233.0,234.7454,235.0706,234.6402,235.0706,9233.0
2023-03-31 14:50:00,245.79,245.79,245.47,245.56,6140.0,235.0706,235.0706,234.7646,234.8506,6140.0
2023-03-31 14:55:00,245.64,245.67,245.35,245.67,6712.0,234.9272,234.9558,234.6498,234.9558,6712.0
2023-03-31 15:00:00,245.68,246.23,245.68,246.23,8113.0,234.9654,235.4914,234.9654,235.4914,8113.0
2023-03-31 15:05:00,246.27,246.27,245.86,245.99,16089.0,235.5297,235.5297,235.1376,235.2619,16089.0
2023-03-31 15:10:00,245.91,246.19,245.67,246.06,23799.0,235.1854,235.4532,234.9558,235.3288,23799.0
2023-03-31 15:15:00,246.11,246.23,245.99,246.13,9935.0,235.3767,235.4914,235.2619,235.3958,9935.0
2023-03-31 15:20:00,246.21,246.49,246.1,246.46,6093.0,235.4723,235.7401,235.3671,235.7114,6093.0
2023-03-31 15:25:00,246.41,246.59,246.12,246.22,8868.0,235.6636,235.8357,235.3862,235.4819,8868.0
2023-03-31 15:30:00,246.25,246.28,245.71,245.97,22487.0,235.5105,235.5392,234.9941,235.2428,22487.0
2023-03-31 15:35:00,245.92,246.02,245.35,245.37,18132.0,235.1949,235.2906,234.6498,234.6689,18132.0
2023-03-31 15:40:00,245.37,245.49,245.17,245.17,25072.0,234.6689,234.7837,234.4776,234.4776,25072.0
2023-03-31 15:45:00,245.15,245.24,245.01,245.15,37487.0,234.4585,234.5446,234.3246,234.4585,37487.0
2023-03-31 15:50:00,245.18,245.91,245.09,245.67,39402.0,234.4872,235.1854,234.4011,234.9558,39402.0
2023-03-31 15:55:00,245.85,246.78,245.77,246.37,135589.0,235.128,236.0174,235.0515,235.6253,135589.0
2023-04-03 09:30:00,245.46,247.19,245.02,246.03,34135.0,234.755,236.4096,234.3342,235.3001,34135.0
2023-04-03 09:35:00,246.27,246.28,245.4,245.7,17075.0,235.5297,235.5392,234.6976,234.9845,17075.0
2023-04-03 09:40:00,245.82,246.13,245.5,245.73,19650.0,235.0993,235.3958,234.7933,235.0132,19650.0
2023-04-03 09:45:00,245.78,246.26,245.78,246.12,15470.0,235.061,235.5201,235.061,235.3862,15470.0
2023-04-03 09:50:00,246.12,246.31,245.89,246.0,33619.0,235.3862,235.5679,235.1662,235.2715,33619.0
2023-04-03 09:55:00,246.0,246.29,245.79,245.89,16900.0,235.2715,235.5488,235.0706,235.1662,16900.0
2023-04-03 10:00:00,246.0,246.27,245.91,246.21,23143.0,235.2715,235.5297,235.1854,235.4723,23143.0
2023-04-03 10:05:00,246.31,247.16,245.88,247.16,8401.0,235.5679,236.3809,235.1567,236.3809,8401.0
2023-04-03 10:10:00,247.16,247.69,246.61,247.33,9050.0,236.3809,236.8877,235.8548,236.5434,9050.0
2023-04-03 10:15:00,247.39,247.54,247.3,247.4,5200.0,236.6008,236.7443,236.5148,236.6104,5200.0
2023-04-03 10:20:00,247.5,247.72,247.39,247.49,6338.0,236.706,236.9164,236.6008,236.6965,6338.0
2023-04-03 10:25:00,247.59,247.67,247.3,247.53,4682.0,236.7921,236.8686,236.5148,236.7347,4682.0
2023-04-03 10:30:00,247.51,247.71,247.39,247.52,10963.0,236.7156,236.9069,236.6008,236.7252,10963.0
2023-04-03 10:35:00,247.54,247.55,247.14,247.21,7345.0,236.7443,236.7539,236.3617,236.4287,7345.0
2023-04-03 10:40:00,247.22,247.23,246.87,246.87,4183.0,236.4382,236.4478,236.1035,236.1035,4183.0
2023-04-03 10:45:00,246.74,247.01,246.24,246.25,10038.0,235.9792,236.2374,235.501,235.5105,10038.0
2023-04-03 10:50:00,246.28,246.31,245.95,246.31,3857.0,235.5392,235.5679,235.2236,235.5679,3857.0
2023-04-03 10:55:00,246.31,246.53,246.19,246.52,3564.0,235.5679,235.7783,235.4532,235.7688,3564.0
2023-04-03 11:00:00,246.52,246.54,246.05,246.27,4671.0,235.7688,235.7879,235.3193,235.5297,4671.0
2023-04-03 11:05:00,246.1,246.36,245.9,246.2,3598.0,235.3671,235.6158,235.1758,235.4627,3598.0
2023-04-03 11:10:00,246.08,246.29,246.06,246.2,2785.0,235.348,235.5488,235.3288,235.4627,2785.0
2023-04-03 11:15:00,246.19,246.59,246.06,246.47,14376.0,235.4532,235.8357,235.3288,235.721,14376.0
2023-04-03 11:20:00,246.5,246.57,246.22,246.34,4496.0,235.7496,235.8166,235.4819,235.5966,4496.0
2023-04-03 11:25:00,246.45,246.71,246.4,246.43,18075.0,235.7018,235.9505,235.654,235.6827,18075.0
2023-04-03 11:30:00,246.41,246.62,246.25,246.29,4279.0,235.6636,235.8644,235.5105,235.5488,4279.0
2023-04-03 11:35:00,246.47,246.59,246.3,246.32,7724.0,235.721,235.8357,235.5584,235.5775,7724.0
2023-04-03 11:40:00,246.41,246.57,246.32,246.52,4664.0,235.6636,235.8166,235.5775,235.7688,4664.0
2023-04-03 11:45:00,246.43,246.56,246.39,246.5,4767.0,235.6827,235.807,235.6444,235.7496,4767.0
2023-04-03 11:50:00,246.52,246.59,246.41,246.48,6958.0,235.7688,235.8357,235.6636,235.7305,6958.0
2023-04-03 11:55:00,246.5,246.75,246.44,246.59,18321.0,235.7496,235.9887,235.6923,235.8357,18321.0
2023-04-03 12:00:00,246.64,247.29,246.54,247.12,58402.0,235.8835,236.5052,235.7879,236.3426,58402.0
2023-04-03 12:05:00,247.14,247.42,247.14,247.42,8644.0,236.3617,236.6295,236.3617,236.6295,8644.0
2023-04-03 12:10:00,247.37,247.5,247.35,247.43,6939.0,236.5817,236.706,236.5626,236.6391,6939.0
2023-04-03 12:15:00,247.44,247.64,247.23,247.28,5586.0,236.6487,236.8399,236.4478,236.4956,5586.0
2023-04-03 12:20:00,247.2,247.3,247.14,247.27,4041.0,236.4191,236.5148,236.3617,236.4861,4041.0
2023-04-03 12:25:00,247.26,247.35,247.2,247.27,3550.0,236.4765,236.5626,236.4191,236.4861,3550.0
2023-04-03 12:30:00,247.26,247.32,247.21,247.31,4911.0,236.4765,236.5339,236.4287,236.5243,4911.0
2023-04-03 12:35:00,247.31,247.31,247.14,247.26,1897.0,236.5243,236.5243,236.3617,236.4765,1897.0
2023-04-03 12:40:00,247.26,247.33,246.88,246.94,5922.0,236.4765,236.5434,236.1131,236.1705,5922.0
2023-04-03 12:45:00,247.0,247.05,246.9,247.01,2100.0,236.2278,236.2757,236.1322,236.2374,2100.0
2023-04-03 12:50:00,247.0,247.06,246.93,246.98,3573.0,236.2278,236.2852,236.1609,236.2087,3573.0
2023-04-03 12:55:00,246.95,246.95,246.47,246.7,4907.0,236.18,236.18,235.721,235.9409,4907.0
2023-04-03 13:00:00,246.62,246.62,246.52,246.59,1100.0,235.8644,235.8644,235.7688,235.8357,1100.0
2023-04-03 13:05:00,246.69,246.81,246.58,246.7,5417.0,235.9314,236.0461,235.8262,235.9409,5417.0
2023-04-03 13:10:00,246.7,246.86,246.7,246.81,5839.0,235.9409,236.0939,235.9409,236.0461,5839.0
2023-04-03 13:15:00,246.81,246.81,246.68,246.72,4535.0,236.0461,236.0461,235.9218,235.9601,4535.0
2023-04-03 13:20:00,246.65,246.86,246.64,246.78,7299.0,235.8931,236.0939,235.8835,236.0174,7299.0
2023-04-03 13:25:00,246.78,246.78,246.3,246.32,2113.0,236.0174,236.0174,235.5584,235.5775,2113.0
2023-04-03 13:30:00,246.32,246.59,246.27,246.59,1515.0,235.5775,235.8357,235.5297,235.8357,1515.0
2023-04-03 13:35:00,246.64,246.8,246.45,246.71,7330.0,235.8835,236.0366,235.7018,235.9505,7330.0
2023-04-03 13:40:00,246.66,246.7,246.58,246.66,1293.0,235.9027,235.9409,235.8262,235.9027,1293.0
2023-04-03 13:45:00,246.61,246.7,246.53,246.69,1266.0,235.8548,235.9409,235.7783,235.9314,1266.0
2023-04-03 13:50:00,246.7,246.7,246.56,246.62,1881.0,235.9409,235.9409,235.807,235.8644,1881.0
2023-04-03 13:55:00,246.63,246.75,246.62,246.64,3659.0,235.874,235.9887,235.8644,235.8835,3659.0
2023-04-03 14:00:00,246.68,246.71,246.51,246.67,2339.0,235.9218,235.9505,235.7592,235.9122,2339.0
2023-04-03 14:05:00,246.7,246.78,246.66,246.78,4132.0,235.9409,236.0174,235.9027,236.0174,4132.0
2023-04-03 14:10:00,246.7,246.86,246.67,246.79,9272.0,235.9409,236.0939,235.9122,236.027,9272.0
2023-04-03 14:15:00,246.81,246.82,246.65,246.71,4442.0,236.0461,236.0557,235.8931,235.9505,4442.0
2023-04-03 14:20:00,246.69,246.75,246.58,246.71,11516.0,235.9314,235.9887,235.8262,235.9505,11516.0
2023-04-03 14:25:00,246.69,246.73,246.6,246.69,7226.0,235.9314,235.9696,235.8453,235.9314,7226.0
2023-04-03 14:30:00,246.61,246.84,246.6,246.72,15120.0,235.8548,236.0748,235.8453,235.9601,15120.0
2023-04-03 14:35:00,246.72,247.22,246.69,247.2,7340.0,235.9601,236.4382,235.9314,236.4191,7340.0
2023-04-03 14:40:00,247.2,247.34,246.88,246.96,6510.0,236.4191,236.553,236.1131,236.1896,6510.0
2023-04-03 14:45:00,246.97,247.01,246.83,246.91,12338.0,236.1991,236.2374,236.0653,236.1418,12338.0
2023-04-03 14:50:00,246.94,247.03,246.84,246.9,6796.0,236.1705,236.2565,236.0748,236.1322,6796.0
2023-04-03 14:55:00,246.94,247.72,246.89,247.45,22957.0,236.1705,236.9164,236.1226,236.6582,22957.0
2023-04-03 15:00:00,247.47,247.58,247.22,247.23,8292.0,236.6773,236.7825,236.4382,236.4478,8292.0
2023-04-03 15:05:00,247.26,247.31,246.95,246.96,12667.0,236.4765,236.5243,236.18,236.1896,12667.0
2023-04-03 15:10:00,246.99,247.07,246.96,247.02,12199.0,236.2183,236.2948,236.1896,236.247,12199.0
2023-04-03 15:15:00,247.04,247.09,246.86,246.89,9352.0,236.2661,236.3139,236.0939,236.1226,9352.0
2023-04-03 15:20:00,246.9,246.96,246.74,246.76,9450.0,236.1322,236.1896,235.9792,235.9983,9450.0
2023-04-03 15:25:00,246.76,246.95,246.69,246.83,20024.0,235.9983,236.18,235.9314,236.0653,20024.0
2023-04-03 15:30:00,246.76,246.96,246.69,246.9,16698.0,235.9983,236.1896,235.9314,236.1322,16698.0
2023-04-03 15:35:00,246.9,247.35,246.89,247.03,19994.0,236.1322,236.5626,236.1226,236.2565,19994.0
2023-04-03 15:40:00,247.04,247.08,246.76,246.8,21681.0,236.2661,236.3044,235.9983,236.0366,21681.0
2023-04-03 15:45:00,246.8,246.86,246.65,246.76,27698.0,236.0366,236.0939,235.8931,235.9983,27698.0
2023-04-03 15:50:00,246.79,246.95,246.67,246.79,35198.0,236.027,236.18,235.9122,236.027,35198.0
2023-04-03 15:55:00,246.76,246.98,246.63,246.8,73773.0,235.9983,236.2087,235.874,236.0366,73773.0
2023-04-04 09:30:00,247.28,248.39,247.16,248.39,34058.0,236.4956,237.5572,236.3809,237.5572,34058.0
2023-04-04 09:35:00,248.31,248.77,247.98,248.08,8791.0,237.4807,237.9206,237.1651,237.2607,8791.0
2023-04-04 09:40:00,247.89,248.28,247.84,248.13,2834.0,237.079,237.452,237.0312,237.3086,2834.0
2023-04-04 09:45:00,248.09,248.31,247.51,247.64,12089.0,237.2703,237.4807,236.7156,236.8399,12089.0
2023-04-04 09:50:00,247.79,247.79,247.24,247.31,16973.0,236.9834,236.9834,236.4574,236.5243,16973.0
2023-04-04 09:55:00,247.31,247.62,247.3,247.45,13363.0,236.5243,236.8208,236.5148,236.6582,13363.0
2023-04-04 10:00:00,247.52,248.22,247.5,247.96,34193.0,236.7252,237.3946,236.706,237.146,34193.0
2023-04-04 10:05:00,247.98,248.18,247.5,247.84,40510.0,237.1651,237.3564,236.706,237.0312,40510.0
2023-04-04 10:10:00,247.78,248.46,247.78,248.27,7006.0,236.9738,237.6242,236.9738,237.4425,7006.0
2023-04-04 10:15:00,248.4,248.5,247.63,247.7,21026.0,237.5668,237.6624,236.8304,236.8973,21026.0
2023-04-04 10:20:00,247.74,247.83,247.13,247.26,15424.0,236.9356,237.0216,236.3522,236.4765,15424.0
2023-04-04 10:25:00,247.26,247.42,246.54,246.69,9190.0,236.4765,236.6295,235.7879,235.9314,9190.0
2023-04-04 10:30:00,246.78,247.15,246.69,246.86,13699.0,236.0174,236.3713,235.9314,236.0939,13699.0
2023-04-04 10:35:00,246.96,247.2,246.23,246.28,35504.0,236.1896,236.4191,235.4914,235.5392,35504.0
2023-04-04 10:40:00,246.29,246.29,245.05,245.9,13013.0,235.5488,235.5488,234.3629,235.1758,13013.0
2023-04-04 10:45:00,245.99,246.02,245.31,245.43,25128.0,235.2619,235.2906,234.6115,234.7263,25128.0
2023-04-04 10:50:00,245.5,245.6,244.92,244.92,33603.0,234.7933,234.8889,234.2386,234.2386,33603.0
2023-04-04 10:55:00,245.0,245.12,244.56,244.81,11293.0,234.3151,234.4298,233.8943,234.1333,11293.0
2023-04-04 11:00:00,244.78,244.81,244.46,244.51,10108.0,234.1047,234.1333,233.7986,233.8464,10108.0
2023-04-04 11:05:00,244.47,244.62,243.8,243.81,11409.0,233.8082,233.9516,233.1674,233.177,11409.0
2023-04-04 11:10:00,243.93,244.32,243.81,244.09,26711.0,233.2917,233.6647,233.177,233.4448,26711.0
2023-04-04 11:15:00,244.08,244.16,243.73,243.94,13198.0,233.4352,233.5117,233.1005,233.3013,13198.0
2023-04-04 11:20:00,244.01,244.05,243.78,243.97,8513.0,233.3682,233.4065,233.1483,233.33,8513.0
2023-04-04 11:25:00,243.93,244.0,243.61,243.67,40072.0,233.2917,233.3587,232.9857,233.0431,40072.0
2023-04-04 11:30:00,243.63,244.67,243.59,244.13,11315.0,233.0048,233.9995,232.9666,233.483,11315.0
2023-04-04 11:35:00,244.27,244.8,244.23,244.8,6707.0,233.6169,234.1238,233.5786,234.1238,6707.0
2023-04-04 11:40:00,244.8,244.8,244.42,244.53,3023.0,234.1238,234.1238,233.7604,233.8656,3023.0
2023-04-04 11:45:00,244.68,245.3,244.68,245.0,2717.0,234.009,234.602,234.009,234.3151,2717.0
2023-04-04 11:50:00,245.12,245.12,244.71,244.83,2451.0,234.4298,234.4298,234.0377,234.1525,2451.0
2023-04-04 11:55:00,244.87,245.06,244.23,244.24,7328.0,234.1907,234.3724,233.5786,233.5882,7328.0
2023-04-04 12:00:00,244.31,244.52,244.1,244.3,12590.0,233.6552,233.856,233.4543,233.6456,12590.0
2023-04-04 12:05:00,244.35,244.35,243.88,243.98,2735.0,233.6934,233.6934,233.2439,233.3395,2735.0
2023-04-04 12:10:00,244.07,244.17,243.69,243.69,1506.0,233.4256,233.5213,233.0622,233.0622,1506.0
2023-04-04 12:15:00,243.7,243.91,243.61,243.9,2516.0,233.0718,233.2726,232.9857,233.263,2516.0
2023-04-04 12:20:00,244.02,244.07,243.92,244.04,2590.0,233.3778,233.4256,233.2822,233.3969,2590.0
2023-04-04 12:25:00,244.18,244.34,244.18,244.19,6998.0,233.5308,233.6838,233.5308,233.5404,6998.0
2023-04-04 12:30:00,244.28,244.42,243.88,243.9,6413.0,233.6265,233.7604,233.2439,233.263,6413.0
2023-04-04 12:35:00,243.95,244.04,243.89,243.89,1617.0,233.3109,233.3969,233.2535,233.2535,1617.0
2023-04-04 12:40:00,244.0,244.27,244.0,244.27,2974.0,233.3587,233.6169,233.3587,233.6169,2974.0
2023-04-04 12:45:00,244.28,244.36,243.79,243.79,16627.0,233.6265,233.703,233.1578,233.1578,16627.0
2023-04-04 12:50:00,243.84,243.99,243.75,243.76,7252.0,233.2057,233.3491,233.1196,233.1291,7252.0
2023-04-04 12:55:00,243.76,244.13,243.74,243.98,20895.0,233.1291,233.483,233.11,233.3395,20895.0
2023-04-04 13:00:00,244.05,244.43,243.98,243.98,17470.0,233.4065,233.7699,233.3395,233.3395,17470.0
2023-04-04 13:05:00,244.06,244.82,244.03,244.69,10094.0,233.4161,234.1429,233.3874,234.0186,10094.0
2023-04-04 13:10:00,244.62,244.94,244.16,244.94,13431.0,233.9516,234.2577,233.5117,234.2577,13431.0
2023-04-04 13:15:00,244.94,245.65,244.9,245.65,125496.0,234.2577,234.9367,234.2194,234.9367,125496.0
2023-04-04 13:20:00,245.65,246.07,245.65,246.01,9609.0,234.9367,235.3384,234.9367,235.281,9609.0
2023-04-04 13:25:00,246.01,246.01,245.73,245.82,8933.0,235.281,235.281,235.0132,235.0993,8933.0
2023-04-04 13:30:00,245.76,245.89,245.64,245.7,17705.0,235.0419,235.1662,234.9272,234.9845,17705.0
2023-04-04 13:35:00,245.8,245.8,245.7,245.7,11085.0,235.0802,235.0802,234.9845,234.9845,11085.0
2023-04-04 13:40:00,245.81,245.83,245.4,245.45,22354.0,235.0897,235.1089,234.6976,234.7454,22354.0
2023-04-04 13:45:00,245.45,245.71,245.31,245.59,21298.0,234.7454,234.9941,234.6115,234.8793,21298.0
2023-04-04 13:50:00,245.63,245.72,245.37,245.37,5482.0,234.9176,235.0037,234.6689,234.6689,5482.0
2023-04-04 13:55:00,245.27,245.62,245.26,245.49,4796.0,234.5733,234.908,234.5637,234.7837,4796.0
2023-04-04 14:00:00,245.48,245.7,245.45,245.52,15082.0,234.7741,234.9845,234.7454,234.8124,15082.0
2023-04-04 14:05:00,245.58,245.62,245.46,245.48,5069.0,234.8698,234.908,234.755,234.7741,5069.0
2023-04-04 14:10:00,245.51,245.62,245.41,245.52,1924.0,234.8028,234.908,234.7072,234.8124,1924.0
2023-04-04 14:15:00,245.55,245.57,245.5,245.51,1501.0,234.8411,234.8602,234.7933,234.8028,1501.0
2023-04-04 14:20:00,245.48,245.53,245.07,245.08,2866.0,234.7741,234.8219,234.382,234.3916,2866.0
2023-04-04 14:25:00,245.2,245.25,245.04,245.18,2243.0,234.5063,234.5542,234.3533,234.4872,2243.0
2023-04-04 14:30:00,245.1,245.13,244.87,245.06,4334.0,234.4107,234.4394,234.1907,234.3724,4334.0
2023-04-04 14:35:00,245.14,245.35,245.09,245.35,1891.0,234.449,234.6498,234.4011,234.6498,1891.0
2023-04-04 14:40:00,245.3,245.53,245.3,245.46,3661.0,234.602,234.8219,234.602,234.755,3661.0
2023-04-04 14:45:00,245.49,245.56,245.38,245.48,2676.0,234.7837,234.8506,234.6785,234.7741,2676.0
2023-04-04 14:50:00,245.52,245.52,245.36,245.5,5966.0,234.8124,234.8124,234.6594,234.7933,5966.0
2023-04-04 14:55:00,245.49,245.5,245.19,245.32,6385.0,234.7837,234.7933,234.4968,234.6211,6385.0
2023-04-04 15:00:00,245.18,245.51,245.12,245.51,2101.0,234.4872,234.8028,234.4298,234.8028,2101.0
2023-04-04 15:05:00,245.51,245.51,245.34,245.48,3700.0,234.8028,234.8028,234.6402,234.7741,3700.0
2023-04-04 15:10:00,245.48,245.56,245.04,245.39,11910.0,234.7741,234.8506,234.3533,234.6881,11910.0
2023-04-04 15:15:00,245.43,245.43,245.19,245.2,2608.0,234.7263,234.7263,234.4968,234.5063,2608.0
2023-04-04 15:20:00,245.31,245.5,245.08,245.11,3368.0,234.6115,234.7933,234.3916,234.4203,3368.0
2023-04-04 15:25:00,245.07,245.11,244.82,244.85,3406.0,234.382,234.4203,234.1429,234.1716,3406.0
2023-04-04 15:30:00,244.81,244.88,244.6,244.68,11351.0,234.1333,234.2003,233.9325,234.009,11351.0
2023-04-04 15:35:00,244.67,244.83,244.46,244.72,6159.0,233.9995,234.1525,233.7986,234.0473,6159.0
2023-04-04 15:40:00,244.87,244.89,244.55,244.55,7493.0,234.1907,234.2099,233.8847,233.8847,7493.0
2023-04-04 15:45:00,244.54,244.54,244.12,244.48,11440.0,233.8751,233.8751,233.4734,233.8177,11440.0
2023-04-04 15:50:00,244.46,244.67,244.4,244.5,16658.0,233.7986,233.9995,233.7412,233.8369,16658.0
2023-04-04 15:55:00,244.56,244.86,244.43,244.57,52616.0,233.8943,234.1812,233.7699,233.9038,52616.0
2023-04-05 09:30:00,244.21,245.2,244.21,245.0,15665.0,233.5595,234.5063,233.5595,234.3151,15665.0
2023-04-05 09:35:00,245.0,245.18,244.66,244.76,8159.0,234.3151,234.4872,233.9899,234.0855,8159.0
2023-04-05 09:40:00,244.74,245.37,244.46,245.02,7294.0,234.0664,234.6689,233.7986,234.3342,7294.0
2023-04-05 09:45:00,245.03,245.31,244.62,244.62,4744.0,234.3438,234.6115,233.9516,233.9516,4744.0
2023-04-05 09:50:00,244.57,244.63,243.94,244.46,9457.0,233.9038,233.9612,233.3013,233.7986,9457.0
2023-04-05 09:55:00,244.61,245.0,244.07,245.0,8161.0,233.9421,234.3151,233.4256,234.3151,8161.0
2023-04-05 10:00:00,244.81,244.93,244.48,244.75,4280.0,234.1333,234.2481,233.8177,234.076,4280.0
2023-04-05 10:05:00,244.83,244.91,244.66,244.81,5200.0,234.1525,234.229,233.9899,234.1333,5200.0
2023-04-05 10:10:00,244.73,244.75,244.24,244.24,3474.0,234.0568,234.076,233.5882,233.5882,3474.0
2023-04-05 10:15:00,244.17,244.51,244.0,244.0,4565.0,233.5213,233.8464,233.3587,233.3587,4565.0
2023-04-05 10:20:00,244.05,244.63,244.05,244.46,2903.0,233.4065,233.9612,233.4065,233.7986,2903.0
2023-04-05 10:25:00,244.53,244.85,244.37,244.46,6100.0,233.8656,234.1716,233.7125,233.7986,6100.0
2023-04-05 10:30:00,244.51,244.56,244.1,244.1,3715.0,233.8464,233.8943,233.4543,233.4543,3715.0
2023-04-05 10:35:00,244.09,244.29,243.88,244.29,4376.0,233.4448,233.636,233.2439,233.636,4376.0
2023-04-05 10:40:00,244.34,244.34,243.67,243.67,2374.0,233.6838,233.6838,233.0431,233.0431,2374.0
2023-04-05 10:45:00,243.66,243.79,243.42,243.42,4459.0,233.0335,233.1578,232.804,232.804,4459.0
2023-04-05 10:50:00,243.48,243.48,243.13,243.42,5339.0,232.8614,232.8614,232.5266,232.804,5339.0
2023-04-05 10:55:00,243.39,243.39,243.07,243.09,3609.0,232.7753,232.7753,232.4692,232.4884,3609.0
2023-04-05 11:00:00,243.06,243.39,242.92,243.31,3901.0,232.4597,232.7753,232.3258,232.6988,3901.0
2023-04-05 11:05:00,243.34,243.38,243.06,243.13,3712.0,232.7275,232.7657,232.4597,232.5266,3712.0
2023-04-05 11:10:00,243.19,243.68,243.12,243.46,3944.0,232.584,233.0526,232.5171,232.8422,3944.0
2023-04-05 11:15:00,243.48,243.7,243.33,243.37,3440.0,232.8614,233.0718,232.7179,232.7562,3440.0
2023-04-05 11:20:00,243.33,243.38,243.17,243.17,4467.0,232.7179,232.7657,232.5649,232.5649,4467.0
2023-04-05 11:25:00,243.17,243.17,242.81,243.14,8059.0,232.5649,232.5649,232.2206,232.5362,8059.0
2023-04-05 11:30:00,243.18,243.58,243.1,243.3,5527.0,232.5744,232.957,232.4979,232.6892,5527.0
2023-04-05 11:35:00,243.28,243.66,243.2,243.48,5877.0,232.6701,233.0335,232.5936,232.8614,5877.0
2023-04-05 11:40:00,243.56,243.6,243.19,243.32,3645.0,232.9379,232.9761,232.584,232.7083,3645.0
2023-04-05 11:45:00,243.32,243.32,243.08,243.16,2709.0,232.7083,232.7083,232.4788,232.5553,2709.0
2023-04-05 11:50:00,243.08,243.1,242.87,242.87,1900.0,232.4788,232.4979,232.278,232.278,1900.0
2023-04-05 11:55:00,242.83,242.83,242.31,242.32,15278.0,232.2397,232.2397,231.7424,231.7519,15278.0
2023-04-05 12:00:00,242.34,242.55,242.29,242.29,5211.0,231.7711,231.9719,231.7233,231.7233,5211.0
2023-04-05 12:05:00,242.12,242.12,241.68,241.75,3171.0,231.5607,231.5607,231.1399,231.2068,3171.0
2023-04-05 12:10:00,241.75,241.87,241.39,241.49,7063.0,231.2068,231.3216,230.8625,230.9581,7063.0
2023-04-05 12:15:00,241.39,241.42,241.15,241.29,8361.0,230.8625,230.8912,230.633,230.7669,8361.0
2023-04-05 12:20:00,241.29,241.36,240.97,241.01,9682.0,230.7669,230.8338,230.4608,230.4991,9682.0
2023-04-05 12:25:00,240.94,240.99,240.56,240.99,4917.0,230.4321,230.4799,230.0687,230.4799,4917.0
2023-04-05 12:30:00,240.9,240.93,240.73,240.91,3030.0,230.3939,230.4226,230.2313,230.4034,3030.0
2023-04-05 12:35:00,240.96,240.96,240.52,240.52,5019.0,230.4513,230.4513,230.0304,230.0304,5019.0
2023-04-05 12:40:00,240.64,241.05,240.56,240.89,6766.0,230.1452,230.5373,230.0687,230.3843,6766.0
2023-04-05 12:45:00,240.87,240.87,240.4,240.4,4161.0,230.3652,230.3652,229.9157,229.9157,4161.0
2023-04-05 12:50:00,240.44,240.62,240.36,240.62,7038.0,229.9539,230.1261,229.8774,230.1261,7038.0
2023-04-05 12:55:00,240.62,240.79,240.59,240.67,2322.0,230.1261,230.2887,230.0974,230.1739,2322.0
2023-04-05 13:00:00,240.66,240.66,240.23,240.29,5730.0,230.1643,230.1643,229.7531,229.8105,5730.0
2023-04-05 13:05:00,240.24,240.62,240.14,240.14,11059.0,229.7627,230.1261,229.667,229.667,11059.0
2023-04-05 13:10:00,240.14,240.14,239.71,239.71,16355.0,229.667,229.667,229.2558,229.2558,16355.0
2023-04-05 13:15:00,239.77,239.83,239.56,239.56,6093.0,229.3132,229.3705,229.1123,229.1123,6093.0
2023-04-05 13:20:00,239.56,239.65,239.27,239.32,15056.0,229.1123,229.1984,228.835,228.8828,15056.0
2023-04-05 13:25:00,239.32,239.33,239.07,239.17,11060.0,228.8828,228.8923,228.6437,228.7393,11060.0
2023-04-05 13:30:00,239.1,239.77,239.1,239.58,12879.0,228.6724,229.3132,228.6724,229.1314,12879.0
2023-04-05 13:35:00,239.58,239.58,239.08,239.27,9229.0,229.1314,229.1314,228.6532,228.835,9229.0
2023-04-05 13:40:00,239.29,239.41,239.04,239.1,11567.0,228.8541,228.9689,228.615,228.6724,11567.0
2023-04-05 13:45:00,239.1,239.11,238.77,238.96,11050.0,228.6724,228.6819,228.3568,228.5385,11050.0
2023-04-05 13:50:00,239.05,239.16,238.89,239.04,6537.0,228.6246,228.7298,228.4715,228.615,6537.0
2023-04-05 13:55:00,238.97,239.29,238.97,239.03,7452.0,228.548,228.8541,228.548,228.6054,7452.0
2023-04-05 14:00:00,239.03,239.8,238.93,239.76,6728.0,228.6054,229.3418,228.5098,229.3036,6728.0
2023-04-05 14:05:00,239.75,239.75,239.21,239.22,5608.0,229.294,229.294,228.7776,228.7871,5608.0
2023-04-05 14:10:00,239.21,239.26,238.94,239.09,10832.0,228.7776,228.8254,228.5194,228.6628,10832.0
2023-04-05 14:15:00,239.05,239.38,239.05,239.13,5093.0,228.6246,228.9402,228.6246,228.7011,5093.0
2023-04-05 14:20:00,239.1,239.15,238.97,238.98,6810.0,228.6724,228.7202,228.548,228.5576,6810.0
2023-04-05 14:25:00,238.94,239.21,238.93,239.05,6323.0,228.5194,228.7776,228.5098,228.6246,6323.0
2023-04-05 14:30:00,239.05,239.34,238.84,239.34,6719.0,228.6246,228.9019,228.4237,228.9019,6719.0
2023-04-05 14:35:00,239.31,239.58,239.07,239.1,6381.0,228.8732,229.1314,228.6437,228.6724,6381.0
2023-04-05 14:40:00,239.25,239.27,238.89,238.95,7965.0,228.8158,228.835,228.4715,228.5289,7965.0
2023-04-05 14:45:00,239.02,239.19,239.0,239.03,7750.0,228.5959,228.7584,228.5767,228.6054,7750.0
2023-04-05 14:50:00,239.03,239.1,238.92,238.95,4943.0,228.6054,228.6724,228.5002,228.5289,4943.0
2023-04-05 14:55:00,239.02,239.32,238.98,239.24,5264.0,228.5959,228.8828,228.5576,228.8063,5264.0
2023-04-05 15:00:00,239.23,239.23,238.94,239.03,4522.0,228.7967,228.7967,228.5194,228.6054,4522.0
2023-04-05 15:05:00,239.04,239.1,238.56,238.63,4795.0,228.615,228.6724,228.1559,228.2229,4795.0
2023-04-05 15:10:00,238.67,238.67,238.29,238.33,11820.0,228.2611,228.2611,227.8977,227.936,11820.0
2023-04-05 15:15:00,238.36,238.4,238.05,238.12,19623.0,227.9646,228.0029,227.6682,227.7351,19623.0
2023-04-05 15:20:00,238.12,238.33,238.04,238.19,17064.0,227.7351,227.936,227.6586,227.8021,17064.0
2023-04-05 15:25:00,238.15,238.48,238.07,238.34,25335.0,227.7638,228.0794,227.6873,227.9455,25335.0
2023-04-05 15:30:00,238.39,238.42,238.12,238.16,24637.0,227.9933,228.022,227.7351,227.7734,24637.0
2023-04-05 15:35:00,238.16,238.42,238.09,238.1,23818.0,227.7734,228.022,227.7064,227.716,23818.0
2023-04-05 15:40:00,238.09,238.48,237.85,238.48,31242.0,227.7064,228.0794,227.4769,228.0794,31242.0
2023-04-05 15:45:00,238.43,238.95,238.35,238.51,32821.0,228.0316,228.5289,227.9551,228.1081,32821.0
2023-04-05 15:50:00,238.56,239.0,238.56,238.65,65970.0,228.1559,228.5767,228.1559,228.242,65970.0
2023-04-05 15:55:00,238.65,239.43,238.65,239.43,161854.0,228.242,228.988,228.242,228.988,161854.0
2023-04-06 09:30:00,240.63,241.21,238.68,239.29,60619.0,230.1356,230.6904,228.2707,228.8541,60619.0
2023-04-06 09:35:00,239.42,239.62,238.28,238.28,18288.0,228.9784,229.1697,227.8881,227.8881,18288.0
2023-04-06 09:40:00,238.01,238.01,236.57,237.3,7472.0,227.6299,227.6299,226.2527,226.9509,7472.0
2023-04-06 09:45:00,237.3,237.36,237.0,237.27,8507.0,226.9509,227.0083,226.664,226.9222,8507.0
2023-04-06 09:50:00,237.29,237.79,237.1,237.68,4297.0,226.9413,227.4195,226.7596,227.3143,4297.0
2023-04-06 09:55:00,237.68,237.68,236.84,237.02,8631.0,227.3143,227.3143,226.5109,226.6831,8631.0
2023-04-06 10:00:00,237.17,238.63,236.88,238.48,4217.0,226.8265,228.2229,226.5492,228.0794,4217.0
2023-04-06 10:05:00,238.59,238.98,238.3,238.56,22843.0,228.1846,228.5576,227.9073,228.1559,22843.0
2023-04-06 10:10:00,238.56,238.67,238.43,238.56,6918.0,228.1559,228.2611,228.0316,228.1559,6918.0
2023-04-06 10:15:00,238.56,238.67,238.43,238.56,3844.0,228.1559,228.2611,228.0316,228.1559,3844.0
2023-04-06 10:20:00,238.56,238.72,238.56,238.59,5571.0,228.1559,228.3089,228.1559,228.1846,5571.0
2023-04-06 10:25:00,238.58,239.3,238.4,239.3,9424.0,228.1751,228.8637,228.0029,228.8637,9424.0
2023-04-06 10:30:00,239.5,239.5,238.59,239.5,10448.0,229.0549,229.0549,228.1846,229.0549,10448.0
2023-04-06 10:35:00,239.71,239.89,239.46,239.54,6160.0,229.2558,229.4279,229.0167,229.0932,6160.0
2023-04-06 10:40:00,239.37,239.5,238.83,239.14,4577.0,228.9306,229.0549,228.4141,228.7106,4577.0
2023-04-06 10:45:00,239.14,239.34,238.96,238.96,12546.0,228.7106,228.9019,228.5385,228.5385,12546.0
2023-04-06 10:50:00,238.98,239.5,238.95,239.3,9804.0,228.5576,229.0549,228.5289,228.8637,9804.0
2023-04-06 10:55:00,239.33,239.56,239.19,239.29,9696.0,228.8923,229.1123,228.7584,228.8541,9696.0
2023-04-06 11:00:00,239.33,240.0,239.04,239.83,8643.0,228.8923,229.5331,228.615,229.3705,8643.0
2023-04-06 11:05:00,239.72,240.05,239.72,239.97,8880.0,229.2653,229.5809,229.2653,229.5044,8880.0
2023-04-06 11:10:00,239.98,240.42,239.98,240.29,12661.0,229.514,229.9348,229.514,229.8105,12661.0
2023-04-06 11:15:00,240.29,240.9,240.27,240.78,9902.0,229.8105,230.3939,229.7913,230.2791,9902.0
2023-04-06 11:20:00,240.86,241.08,240.7,240.98,6208.0,230.3556,230.566,230.2026,230.4704,6208.0
2023-04-06 11:25:00,240.92,241.08,240.62,240.9,10528.0,230.413,230.566,230.1261,230.3939,10528.0
2023-04-06 11:30:00,240.9,241.16,240.8,241.06,4473.0,230.3939,230.6425,230.2982,230.5469,4473.0
2023-04-06 11:35:00,241.05,241.26,240.94,241.15,4275.0,230.5373,230.7382,230.4321,230.633,4275.0
2023-04-06 11:40:00,241.27,241.74,241.27,241.74,1407.0,230.7477,231.1972,230.7477,231.1972,1407.0
2023-04-06 11:45:00,241.78,241.84,241.33,241.44,5111.0,231.2355,231.2929,230.8051,230.9103,5111.0
2023-04-06 11:50:00,241.47,241.85,241.47,241.79,5207.0,230.939,231.3024,230.939,231.2451,5207.0
2023-04-06 11:55:00,241.82,241.83,241.63,241.74,2050.0,231.2737,231.2833,231.092,231.1972,2050.0
2023-04-06 12:00:00,241.82,242.08,241.6,241.66,12293.0,231.2737,231.5224,231.0633,231.1207,12293.0
2023-04-06 12:05:00,241.6,241.76,241.38,241.43,9600.0,231.0633,231.2164,230.8529,230.9008,9600.0
2023-04-06 12:10:00,241.35,241.45,241.21,241.45,2943.0,230.8242,230.9199,230.6904,230.9199,2943.0
2023-04-06 12:15:00,241.53,241.65,241.11,241.11,5142.0,230.9964,231.1112,230.5947,230.5947,5142.0
2023-04-06 12:20:00,241.16,241.25,241.0,241.18,4042.0,230.6425,230.7286,230.4895,230.6617,4042.0
2023-04-06 12:25:00,241.28,241.42,241.27,241.42,823.0,230.7573,230.8912,230.7477,230.8912,823.0
2023-04-06 12:30:00,241.39,241.87,241.37,241.76,6719.0,230.8625,231.3216,230.8434,231.2164,6719.0
2023-04-06 12:35:00,241.69,241.72,241.31,241.37,8727.0,231.1494,231.1781,230.786,230.8434,8727.0
2023-04-06 12:40:00,241.45,241.54,241.37,241.54,5800.0,230.9199,231.006,230.8434,231.006,5800.0
2023-04-06 12:45:00,241.45,241.51,241.29,241.46,10039.0,230.9199,230.9773,230.7669,230.9294,10039.0
2023-04-06 12:50:00,241.38,241.85,241.38,241.43,8447.0,230.8529,231.3024,230.8529,230.9008,8447.0
2023-04-06 12:55:00,241.44,241.44,240.9,240.9,5964.0,230.9103,230.9103,230.3939,230.3939,5964.0
2023-04-06 13:00:00,240.95,241.26,240.88,241.12,5000.0,230.4417,230.7382,230.3747,230.6043,5000.0
2023-04-06 13:05:00,241.12,241.3,241.02,241.3,4111.0,230.6043,230.7764,230.5086,230.7764,4111.0
2023-04-06 13:10:00,241.28,241.28,241.05,241.05,1703.0,230.7573,230.7573,230.5373,230.5373,1703.0
2023-04-06 13:15:00,241.07,241.14,240.86,240.88,16635.0,230.5565,230.6234,230.3556,230.3747,16635.0
2023-04-06 13:20:00,241.17,241.17,240.81,240.83,3992.0,230.6521,230.6521,230.3078,230.3269,3992.0
2023-04-06 13:25:00,240.84,240.88,240.54,240.75,3507.0,230.3365,230.3747,230.0496,230.2504,3507.0
2023-04-06 13:30:00,240.82,240.82,240.47,240.47,5534.0,230.3174,230.3174,229.9826,229.9826,5534.0
2023-04-06 13:35:00,240.5,240.5,240.23,240.28,10861.0,230.0113,230.0113,229.7531,229.8009,10861.0
2023-04-06 13:40:00,240.25,240.29,240.09,240.26,5263.0,229.7722,229.8105,229.6192,229.7818,5263.0
2023-04-06 13:45:00,240.23,240.23,240.0,240.04,3486.0,229.7531,229.7531,229.5331,229.5714,3486.0
2023-04-06 13:50:00,240.04,240.32,239.97,240.18,4957.0,229.5714,229.8392,229.5044,229.7053,4957.0
2023-04-06 13:55:00,240.01,240.07,239.97,240.03,5388.0,229.5427,229.6001,229.5044,229.5618,5388.0
2023-04-06 14:00:00,239.95,240.01,239.9,239.95,2047.0,229.4853,229.5427,229.4375,229.4853,2047.0
2023-04-06 14:05:00,240.07,240.13,239.87,239.89,3522.0,229.6001,229.6575,229.4088,229.4279,3522.0
2023-04-06 14:10:00,239.9,240.07,239.89,239.89,3002.0,229.4375,229.6001,229.4279,229.4279,3002.0
2023-04-06 14:15:00,239.93,240.07,239.92,239.98,3678.0,229.4662,229.6001,229.4566,229.514,3678.0
2023-04-06 14:20:00,239.99,240.15,239.87,240.0,3453.0,229.5236,229.6766,229.4088,229.5331,3453.0
2023-04-06 14:25:00,240.04,240.19,239.92,239.95,10439.0,229.5714,229.7148,229.4566,229.4853,10439.0
2023-04-06 14:30:00,239.98,240.24,239.97,240.2,7819.0,229.514,229.7627,229.5044,229.7244,7819.0
2023-04-06 14:35:00,240.19,240.19,239.99,239.99,5208.0,229.7148,229.7148,229.5236,229.5236,5208.0
2023-04-06 14:40:00,240.03,240.21,239.98,240.12,4484.0,229.5618,229.734,229.514,229.6479,4484.0
2023-04-06 14:45:00,240.12,240.74,240.04,240.56,4970.0,229.6479,230.2409,229.5714,230.0687,4970.0
2023-04-06 14:50:00,240.64,241.15,240.63,240.82,18564.0,230.1452,230.633,230.1356,230.3174,18564.0
2023-04-06 14:55:00,240.83,240.83,240.32,240.45,10590.0,230.3269,230.3269,229.8392,229.9635,10590.0
2023-04-06 15:00:00,240.43,240.62,240.15,240.16,22003.0,229.9444,230.1261,229.6766,229.6861,22003.0
2023-04-06 15:05:00,240.15,240.26,239.99,239.99,5234.0,229.6766,229.7818,229.5236,229.5236,5234.0
2023-04-06 15:10:00,240.08,240.08,239.88,239.88,6036.0,229.6096,229.6096,229.4184,229.4184,6036.0
2023-04-06 15:15:00,239.89,240.12,239.89,239.92,7708.0,229.4279,229.6479,229.4279,229.4566,7708.0
2023-04-06 15:20:00,239.94,240.22,239.84,240.22,5781.0,229.4757,229.7435,229.3801,229.7435,5781.0
2023-04-06 15:25:00,240.22,240.34,240.2,240.31,4452.0,229.7435,229.8583,229.7244,229.8296,4452.0
2023-04-06 15:30:00,240.27,240.7,240.26,240.59,8660.0,229.7913,230.2026,229.7818,230.0974,8660.0
2023-04-06 15:35:00,240.64,240.65,240.5,240.51,5398.0,230.1452,230.1548,230.0113,230.0209,5398.0
2023-04-06 15:40:00,240.52,240.66,240.45,240.52,8713.0,230.0304,230.1643,229.9635,230.0304,8713.0
2023-04-06 15:45:00,240.52,240.69,240.47,240.69,7224.0,230.0304,230.193,229.9826,230.193,7224.0
2023-04-06 15:50:00,240.84,241.25,240.56,240.65,20594.0,230.3365,230.7286,230.0687,230.1548,20594.0
2023-04-06 15:55:00,240.61,241.29,240.47,241.24,63852.0,230.1165,230.7669,229.9826,230.719,63852.0
2023-04-10 09:30:00,239.53,239.53,237.79,238.0,9140.0,229.0836,229.0836,227.4195,227.6203,9140.0
2023-04-10 09:35:00,237.62,237.84,236.54,237.01,10074.0,227.2569,227.4673,226.224,226.6735,10074.0
2023-04-10 09:40:00,237.01,238.21,237.0,238.2,8163.0,226.6735,227.8212,226.664,227.8116,8163.0
2023-04-10 09:45:00,238.43,238.45,237.45,237.46,3954.0,228.0316,228.0507,227.0943,227.1039,3954.0
2023-04-10 09:50:00,237.45,237.96,236.64,236.87,6499.0,227.0943,227.5821,226.3197,226.5396,6499.0
2023-04-10 09:55:00,236.75,237.0,236.75,236.88,3286.0,226.4249,226.664,226.4249,226.5492,3286.0
2023-04-10 10:00:00,236.91,237.4,236.74,237.22,5632.0,226.5779,227.0465,226.4153,226.8744,5632.0
2023-04-10 10:05:00,237.34,237.56,237.11,237.31,8496.0,226.9891,227.1995,226.7692,226.9604,8496.0
2023-04-10 10:10:00,237.31,237.53,237.24,237.49,3814.0,226.9604,227.1708,226.8935,227.1326,3814.0
2023-04-10 10:15:00,237.52,237.6,237.16,237.24,9108.0,227.1613,227.2378,226.817,226.8935,9108.0
2023-04-10 10:20:00,237.13,237.56,237.1,237.5,4646.0,226.7883,227.1995,226.7596,227.1422,4646.0
2023-04-10 10:25:00,237.38,237.38,237.07,237.11,3427.0,227.0274,227.0274,226.7309,226.7692,3427.0
2023-04-10 10:30:00,237.22,237.33,236.82,236.98,3175.0,226.8744,226.9796,226.4918,226.6448,3175.0
2023-04-10 10:35:00,237.12,237.49,237.1,237.49,4953.0,226.7787,227.1326,226.7596,227.1326,4953.0
2023-04-10 10:40:00,237.5,237.56,237.25,237.5,2901.0,227.1422,227.1995,226.9031,227.1422,2901.0
2023-04-10 10:45:00,237.39,237.6,237.29,237.53,4095.0,227.037,227.2378,226.9413,227.1708,4095.0
2023-04-10 10:50:00,237.55,237.55,237.22,237.25,4571.0,227.19,227.19,226.8744,226.9031,4571.0
2023-04-10 10:55:00,237.23,237.24,236.9,236.94,4213.0,226.8839,226.8935,226.5683,226.6066,4213.0
2023-04-10 11:00:00,236.99,237.47,236.98,237.4,2309.0,226.6544,227.1135,226.6448,227.0465,2309.0
2023-04-10 11:05:00,237.49,237.59,237.43,237.52,2118.0,227.1326,227.2282,227.0752,227.1613,2118.0
2023-04-10 11:10:00,237.41,237.56,237.31,237.55,6043.0,227.0561,227.1995,226.9604,227.19,6043.0
2023-04-10 11:15:00,237.55,238.01,237.44,237.78,21397.0,227.19,227.6299,227.0848,227.4099,21397.0
2023-04-10 11:20:00,237.9,237.96,237.59,237.59,2909.0,227.5247,227.5821,227.2282,227.2282,2909.0
2023-04-10 11:25:00,237.64,237.67,237.48,237.61,3742.0,227.276,227.3047,227.123,227.2474,3742.0
2023-04-10 11:30:00,237.75,237.89,237.51,237.51,5205.0,227.3813,227.5151,227.1517,227.1517,5205.0
2023-04-10 11:35:00,237.48,237.59,237.31,237.59,4432.0,227.123,227.2282,226.9604,227.2282,4432.0
2023-04-10 11:40:00,237.64,237.83,237.56,237.83,1636.0,227.276,227.4578,227.1995,227.4578,1636.0
2023-04-10 11:45:00,237.81,238.02,237.8,238.02,1633.0,227.4386,227.6395,227.4291,227.6395,1633.0
2023-04-10 11:50:00,237.97,238.16,237.86,237.93,3277.0,227.5917,227.7734,227.4865,227.5534,3277.0
2023-04-10 11:55:00,237.86,237.88,237.67,237.77,1551.0,227.4865,227.5056,227.3047,227.4004,1551.0
2023-04-10 12:00:00,237.82,237.83,237.38,237.5,5247.0,227.4482,227.4578,227.0274,227.1422,5247.0
2023-04-10 12:05:00,237.4,237.69,237.35,237.51,2454.0,227.0465,227.3239,226.9987,227.1517,2454.0
2023-04-10 12:10:00,237.62,237.85,237.58,237.59,2747.0,227.2569,227.4769,227.2187,227.2282,2747.0
2023-04-10 12:15:00,237.64,238.02,237.64,237.88,1331.0,227.276,227.6395,227.276,227.5056,1331.0
2023-04-10 12:20:00,238.02,238.02,237.77,238.0,3791.0,227.6395,227.6395,227.4004,227.6203,3791.0
2023-04-10 12:25:00,237.92,238.07,237.91,238.0,1482.0,227.5438,227.6873,227.5343,227.6203,1482.0
2023-04-10 12:30:00,237.98,238.26,237.91,238.26,1903.0,227.6012,227.869,227.5343,227.869,1903.0
2023-04-10 12:35:00,238.19,238.6,238.17,238.56,8633.0,227.8021,228.1942,227.7829,228.1559,8633.0
2023-04-10 12:40:00,238.59,238.73,238.49,238.49,8178.0,228.1846,228.3185,228.089,228.089,8178.0
2023-04-10 12:45:00,238.6,238.7,238.55,238.69,1849.0,228.1942,228.2898,228.1464,228.2803,1849.0
2023-04-10 12:50:00,238.65,238.78,238.53,238.61,2687.0,228.242,228.3663,228.1272,228.2037,2687.0
2023-04-10 12:55:00,238.72,238.75,238.58,238.65,2765.0,228.3089,228.3376,228.1751,228.242,2765.0
2023-04-10 13:00:00,238.6,238.91,238.6,238.74,3012.0,228.1942,228.4907,228.1942,228.3281,3012.0
2023-04-10 13:05:00,238.76,238.94,238.75,238.81,2026.0,228.3472,228.5194,228.3376,228.395,2026.0
2023-04-10 13:10:00,238.83,239.06,238.82,238.93,3148.0,228.4141,228.6341,228.4046,228.5098,3148.0
2023-04-10 13:15:00,238.99,239.12,238.92,239.01,7382.0,228.5672,228.6915,228.5002,228.5863,7382.0
2023-04-10 13:20:00,238.96,239.1,238.96,239.08,1314.0,228.5385,228.6724,228.5385,228.6532,1314.0
2023-04-10 13:25:00,239.08,239.22,239.06,239.15,2153.0,228.6532,228.7871,228.6341,228.7202,2153.0
2023-04-10 13:30:00,239.11,239.25,239.1,239.24,3027.0,228.6819,228.8158,228.6724,228.8063,3027.0
2023-04-10 13:35:00,239.26,239.33,239.18,239.28,3341.0,228.8254,228.8923,228.7489,228.8445,3341.0
2023-04-10 13:40:00,239.21,239.21,238.95,238.96,4698.0,228.7776,228.7776,228.5289,228.5385,4698.0
2023-04-10 13:45:00,238.96,239.35,238.92,239.26,3667.0,228.5385,228.9115,228.5002,228.8254,3667.0
2023-04-10 13:50:00,239.28,239.38,239.27,239.31,1864.0,228.8445,228.9402,228.835,228.8732,1864.0
2023-04-10 13:55:00,239.31,239.5,239.18,239.36,3488.0,228.8732,229.0549,228.7489,228.921,3488.0
2023-04-10 14:00:00,239.22,239.52,239.2,239.52,2809.0,228.7871,229.0741,228.768,229.0741,2809.0
2023-04-10 14:05:00,239.63,239.73,239.57,239.68,900.0,229.1793,229.2749,229.1219,229.2271,900.0
2023-04-10 14:10:00,239.69,239.81,239.65,239.65,2079.0,229.2366,229.3514,229.1984,229.1984,2079.0
2023-04-10 14:15:00,239.7,239.76,239.53,239.76,3489.0,229.2462,229.3036,229.0836,229.3036,3489.0
2023-04-10 14:20:00,239.78,239.78,239.41,239.41,3966.0,229.3227,229.3227,228.9689,228.9689,3966.0
2023-04-10 14:25:00,239.35,239.35,239.2,239.24,12846.0,228.9115,228.9115,228.768,228.8063,12846.0
2023-04-10 14:30:00,239.27,239.49,239.23,239.24,2754.0,228.835,229.0454,228.7967,228.8063,2754.0
2023-04-10 14:35:00,239.17,239.31,239.13,239.26,1200.0,228.7393,228.8732,228.7011,228.8254,1200.0
2023-04-10 14:40:00,239.26,239.41,239.22,239.36,2397.0,228.8254,228.9689,228.7871,228.921,2397.0
2023-04-10 14:45:00,239.36,239.62,239.34,239.54,1964.0,228.921,229.1697,228.9019,229.0932,1964.0
2023-04-10 14:50:00,239.62,239.83,239.62,239.7,2825.0,229.1697,229.3705,229.1697,229.2462,2825.0
2023-04-10 14:55:00,239.73,240.0,239.59,239.96,5088.0,229.2749,229.5331,229.141,229.4949,5088.0
2023-04-10 15:00:00,240.02,240.18,239.88,239.88,1905.0,229.5523,229.7053,229.4184,229.4184,1905.0
2023-04-10 15:05:00,239.94,239.95,239.76,239.76,2066.0,229.4757,229.4853,229.3036,229.3036,2066.0
2023-04-10 15:10:00,239.82,239.85,239.54,239.54,3915.0,229.361,229.3897,229.0932,229.0932,3915.0
2023-04-10 15:15:00,239.51,239.61,239.45,239.59,3697.0,229.0645,229.1601,229.0071,229.141,3697.0
2023-04-10 15:20:00,239.57,239.57,239.24,239.25,5118.0,229.1219,229.1219,228.8063,228.8158,5118.0
2023-04-10 15:25:00,239.27,239.36,239.18,239.27,5547.0,228.835,228.921,228.7489,228.835,5547.0
2023-04-10 15:30:00,239.26,239.46,239.26,239.26,7859.0,228.8254,229.0167,228.8254,228.8254,7859.0
2023-04-10 15:35:00,239.16,239.44,239.1,239.38,5327.0,228.7298,228.9975,228.6724,228.9402,5327.0
2023-04-10 15:40:00,239.33,239.69,239.33,239.58,8223.0,228.8923,229.2366,228.8923,229.1314,8223.0
2023-04-10 15:45:00,239.6,240.12,239.6,239.96,17918.0,229.1506,229.6479,229.1506,229.4949,17918.0
2023-04-10 15:50:00,240.03,240.58,239.99,240.21,30754.0,229.5618,230.0878,229.5236,229.734,30754.0
2023-04-10 15:55:00,240.24,240.57,239.87,240.56,111708.0,229.7627,230.0783,229.4088,230.0687,111708.0
2023-04-11 09:30:00,241.49,241.61,240.77,240.92,13274.0,230.9581,231.0729,230.2695,230.413,13274.0
2023-04-11 09:35:00,241.04,241.39,239.93,240.1,10874.0,230.5278,230.8625,229.4662,229.6288,10874.0
2023-04-11 09:40:00,240.3,240.3,240.01,240.01,2177.0,229.82,229.82,229.5427,229.5427,2177.0
2023-04-11 09:45:00,240.08,240.59,239.98,240.36,5188.0,229.6096,230.0974,229.514,229.8774,5188.0
2023-04-11 09:50:00,240.19,240.31,239.95,240.24,2756.0,229.7148,229.8296,229.4853,229.7627,2756.0
2023-04-11 09:55:00,240.26,240.75,240.25,240.64,2204.0,229.7818,230.2504,229.7722,230.1452,2204.0
2023-04-11 10:00:00,240.58,241.17,240.45,241.17,2827.0,230.0878,230.6521,229.9635,230.6521,2827.0
2023-04-11 10:05:00,241.22,241.28,241.1,241.2,1500.0,230.6999,230.7573,230.5852,230.6808,1500.0
2023-04-11 10:10:00,241.26,241.38,240.71,240.84,6005.0,230.7382,230.8529,230.2122,230.3365,6005.0
2023-04-11 10:15:00,240.91,241.11,240.83,241.1,2903.0,230.4034,230.5947,230.3269,230.5852,2903.0
2023-04-11 10:20:00,241.18,241.67,241.18,241.62,1492.0,230.6617,231.1303,230.6617,231.0825,1492.0
2023-04-11 10:25:00,241.71,241.91,241.71,241.78,3110.0,231.1685,231.3598,231.1685,231.2355,3110.0
2023-04-11 10:30:00,241.82,241.89,241.23,241.24,3596.0,231.2737,231.3407,230.7095,230.719,3596.0
2023-04-11 10:35:00,241.2,241.29,240.94,241.13,1785.0,230.6808,230.7669,230.4321,230.6138,1785.0
2023-04-11 10:40:00,241.25,241.35,241.19,241.25,2008.0,230.7286,230.8242,230.6712,230.7286,2008.0
2023-04-11 10:45:00,241.38,241.51,241.38,241.51,1007.0,230.8529,230.9773,230.8529,230.9773,1007.0
2023-04-11 10:50:00,241.5,241.53,241.1,241.14,9556.0,230.9677,230.9964,230.5852,230.6234,9556.0
2023-04-11 10:55:00,241.05,241.05,240.76,240.76,1388.0,230.5373,230.5373,230.26,230.26,1388.0
2023-04-11 11:00:00,240.84,241.06,240.66,241.06,1309.0,230.3365,230.5469,230.1643,230.5469,1309.0
2023-04-11 11:05:00,241.17,241.48,241.17,241.23,2838.0,230.6521,230.9486,230.6521,230.7095,2838.0
2023-04-11 11:10:00,241.3,241.71,241.26,241.52,4894.0,230.7764,231.1685,230.7382,230.9868,4894.0
2023-04-11 11:15:00,241.61,241.61,241.33,241.52,4539.0,231.0729,231.0729,230.8051,230.9868,4539.0
2023-04-11 11:20:00,241.63,241.92,241.63,241.83,4458.0,231.092,231.3694,231.092,231.2833,4458.0
2023-04-11 11:25:00,241.84,241.84,241.32,241.4,8204.0,231.2929,231.2929,230.7956,230.8721,8204.0
2023-04-11 11:30:00,241.38,241.44,241.09,241.09,2197.0,230.8529,230.9103,230.5756,230.5756,2197.0
2023-04-11 11:35:00,241.09,241.09,240.83,241.06,2977.0,230.5756,230.5756,230.3269,230.5469,2977.0
2023-04-11 11:40:00,241.05,241.05,240.82,240.83,2453.0,230.5373,230.5373,230.3174,230.3269,2453.0
2023-04-11 11:45:00,240.76,240.84,240.55,240.84,4236.0,230.26,230.3365,230.0591,230.3365,4236.0
2023-04-11 11:50:00,240.8,240.82,240.65,240.74,4059.0,230.2982,230.3174,230.1548,230.2409,4059.0
2023-04-11 11:55:00,240.68,240.9,240.68,240.9,1513.0,230.1835,230.3939,230.1835,230.3939,1513.0
2023-04-11 12:00:00,240.99,241.36,240.99,241.21,1217.0,230.4799,230.8338,230.4799,230.6904,1217.0
2023-04-11 12:05:00,241.21,241.44,241.17,241.3,3049.0,230.6904,230.9103,230.6521,230.7764,3049.0
2023-04-11 12:10:00,241.33,241.79,241.27,241.69,8051.0,230.8051,231.2451,230.7477,231.1494,8051.0
2023-04-11 12:15:00,241.64,241.76,241.57,241.62,5124.0,231.1016,231.2164,231.0347,231.0825,5124.0
2023-04-11 12:20:00,241.62,241.7,241.52,241.67,5984.0,231.0825,231.159,230.9868,231.1303,5984.0
2023-04-11 12:25:00,241.55,241.99,241.55,241.99,2187.0,231.0155,231.4363,231.0155,231.4363,2187.0
2023-04-11 12:30:00,241.99,242.16,241.99,242.14,4641.0,231.4363,231.5989,231.4363,231.5798,4641.0
2023-04-11 12:35:00,242.04,242.09,241.77,241.79,5704.0,231.4842,231.532,231.2259,231.2451,5704.0
2023-04-11 12:40:00,241.9,242.11,241.85,242.0,3147.0,231.3503,231.5511,231.3024,231.4459,3147.0
2023-04-11 12:45:00,242.02,242.11,241.93,242.01,5467.0,231.465,231.5511,231.379,231.4555,5467.0
2023-04-11 12:50:00,242.09,242.44,242.01,242.44,7418.0,231.532,231.8667,231.4555,231.8667,7418.0
2023-04-11 12:55:00,242.45,242.45,242.19,242.31,8258.0,231.8763,231.8763,231.6276,231.7424,8258.0
2023-04-11 13:00:00,242.22,242.22,241.97,242.0,1807.0,231.6563,231.6563,231.4172,231.4459,1807.0
2023-04-11 13:05:00,242.06,242.23,242.06,242.17,1680.0,231.5033,231.6659,231.5033,231.6085,1680.0
2023-04-11 13:10:00,242.14,242.22,241.81,241.88,6561.0,231.5798,231.6563,231.2642,231.3311,6561.0
2023-04-11 13:15:00,241.87,241.97,241.82,241.97,3000.0,231.3216,231.4172,231.2737,231.4172,3000.0
2023-04-11 13:20:00,241.99,241.99,241.81,241.82,1110.0,231.4363,231.4363,231.2642,231.2737,1110.0
2023-04-11 13:25:00,241.79,241.8,241.29,241.41,9228.0,231.2451,231.2546,230.7669,230.8816,9228.0
2023-04-11 13:30:00,241.34,241.67,241.32,241.51,3598.0,230.8147,231.1303,230.7956,230.9773,3598.0
2023-04-11 13:35:00,241.51,241.65,241.44,241.62,2641.0,230.9773,231.1112,230.9103,231.0825,2641.0
2023-04-11 13:40:00,241.59,241.95,241.59,241.81,4543.0,231.0538,231.3981,231.0538,231.2642,4543.0
2023-04-11 13:45:00,241.73,241.9,241.58,241.9,2966.0,231.1877,231.3503,231.0442,231.3503,2966.0
2023-04-11 13:50:00,241.91,242.01,241.91,241.99,2646.0,231.3598,231.4555,231.3598,231.4363,2646.0
2023-04-11 13:55:00,242.01,242.29,242.01,242.28,900.0,231.4555,231.7233,231.4555,231.7137,900.0
2023-04-11 14:00:00,242.28,242.36,242.22,242.26,3487.0,231.7137,231.7902,231.6563,231.6946,3487.0
2023-04-11 14:05:00,242.23,242.23,241.91,241.91,3361.0,231.6659,231.6659,231.3598,231.3598,3361.0
2023-04-11 14:10:00,241.93,242.12,241.89,241.93,2364.0,231.379,231.5607,231.3407,231.379,2364.0
2023-04-11 14:15:00,241.91,242.24,241.86,242.23,3896.0,231.3598,231.6754,231.312,231.6659,3896.0
2023-04-11 14:20:00,242.31,242.31,241.86,241.86,1886.0,231.7424,231.7424,231.312,231.312,1886.0
2023-04-11 14:25:00,241.9,242.14,241.84,242.02,3073.0,231.3503,231.5798,231.2929,231.465,3073.0
2023-04-11 14:30:00,242.12,242.19,242.02,242.09,3081.0,231.5607,231.6276,231.465,231.532,3081.0
2023-04-11 14:35:00,242.16,242.24,242.05,242.19,2701.0,231.5989,231.6754,231.4937,231.6276,2701.0
2023-04-11 14:40:00,242.16,242.23,242.1,242.11,2964.0,231.5989,231.6659,231.5415,231.5511,2964.0
2023-04-11 14:45:00,242.21,242.35,242.2,242.33,2911.0,231.6467,231.7806,231.6372,231.7615,2911.0
2023-04-11 14:50:00,242.34,242.35,242.15,242.15,2356.0,231.7711,231.7806,231.5894,231.5894,2356.0
2023-04-11 14:55:00,242.21,242.27,242.16,242.26,2160.0,231.6467,231.7041,231.5989,231.6946,2160.0
2023-04-11 15:00:00,242.26,242.38,242.26,242.37,1680.0,231.6946,231.8093,231.6946,231.7998,1680.0
2023-04-11 15:05:00,242.26,242.34,242.06,242.34,9177.0,231.6946,231.7711,231.5033,231.7711,9177.0
2023-04-11 15:10:00,242.43,242.57,242.36,242.57,6053.0,231.8571,231.991,231.7902,231.991,6053.0
2023-04-11 15:15:00,242.57,242.58,242.4,242.4,1932.0,231.991,232.0006,231.8285,231.8285,1932.0
2023-04-11 15:20:00,242.42,242.49,242.22,242.22,5733.0,231.8476,231.9145,231.6563,231.6563,5733.0
2023-04-11 15:25:00,242.18,242.22,242.0,242.22,6411.0,231.618,231.6563,231.4459,231.6563,6411.0
2023-04-11 15:30:00,242.24,242.31,242.11,242.17,7600.0,231.6754,231.7424,231.5511,231.6085,7600.0
2023-04-11 15:35:00,242.21,242.24,241.92,242.03,8423.0,231.6467,231.6754,231.3694,231.4746,8423.0
2023-04-11 15:40:00,241.98,242.21,241.78,241.8,13088.0,231.4268,231.6467,231.2355,231.2546,13088.0
2023-04-11 15:45:00,241.8,241.9,241.48,241.66,15071.0,231.2546,231.3503,230.9486,231.1207,15071.0
2023-04-11 15:50:00,241.59,241.67,241.39,241.62,19680.0,231.0538,231.1303,230.8625,231.0825,19680.0
2023-04-11 15:55:00,241.57,241.78,241.35,241.71,54229.0,231.0347,231.2355,230.8242,231.1685,54229.0
2023-04-12 09:30:00,244.15,244.15,242.67,242.93,30592.0,233.5021,233.5021,232.0867,232.3353,30592.0
2023-04-12 09:35:00,242.86,243.57,242.86,243.3,4051.0,232.2684,232.9474,232.2684,232.6892,4051.0
2023-04-12 09:40:00,243.1,243.35,242.71,242.84,7675.0,232.4979,232.737,232.1249,232.2493,7675.0
2023-04-12 09:45:00,243.02,243.29,242.66,242.81,2819.0,232.4214,232.6796,232.0771,232.2206,2819.0
2023-04-12 09:50:00,242.76,242.76,242.1,242.38,23164.0,232.1728,232.1728,231.5415,231.8093,23164.0
2023-04-12 09:55:00,242.47,242.85,242.38,242.66,2527.0,231.8954,232.2588,231.8093,232.0771,2527.0
2023-04-12 10:00:00,242.85,243.0,242.55,242.96,8923.0,232.2588,232.4023,231.9719,232.364,8923.0
2023-04-12 10:05:00,242.92,243.1,242.85,242.87,7422.0,232.3258,232.4979,232.2588,232.278,7422.0
2023-04-12 10:10:00,243.01,243.12,242.94,242.95,4860.0,232.4119,232.5171,232.3449,232.3545,4860.0
2023-04-12 10:15:00,243.16,243.44,242.94,243.02,9606.0,232.5553,232.8231,232.3449,232.4214,9606.0
2023-04-12 10:20:00,242.95,243.36,242.95,243.03,4603.0,232.3545,232.7466,232.3545,232.431,4603.0
2023-04-12 10:25:00,243.08,243.4,242.71,243.3,3631.0,232.4788,232.7848,232.1249,232.6892,3631.0
2023-04-12 10:30:00,243.21,243.43,242.79,242.79,5424.0,232.6031,232.8135,232.2014,232.2014,5424.0
2023-04-12 10:35:00,242.78,242.81,242.41,242.41,2898.0,232.1919,232.2206,231.838,231.838,2898.0
2023-04-12 10:40:00,242.51,242.69,242.48,242.54,5009.0,231.9337,232.1058,231.905,231.9623,5009.0
2023-04-12 10:45:00,242.47,243.0,242.25,242.73,4137.0,231.8954,232.4023,231.685,232.1441,4137.0
2023-04-12 10:50:00,242.72,242.83,242.25,242.49,3997.0,232.1345,232.2397,231.685,231.9145,3997.0
2023-04-12 10:55:00,242.42,242.42,241.78,242.24,7396.0,231.8476,231.8476,231.2355,231.6754,7396.0
2023-04-12 11:00:00,242.25,242.37,241.88,241.98,6191.0,231.685,231.7998,231.3311,231.4268,6191.0
2023-04-12 11:05:00,241.89,241.89,240.87,241.06,4697.0,231.3407,231.3407,230.3652,230.5469,4697.0
2023-04-12 11:10:00,240.98,240.98,240.24,240.72,5571.0,230.4704,230.4704,229.7627,230.2217,5571.0
2023-04-12 11:15:00,240.72,240.74,240.46,240.47,6829.0,230.2217,230.2409,229.9731,229.9826,6829.0
2023-04-12 11:20:00,240.42,240.82,240.42,240.69,6324.0,229.9348,230.3174,229.9348,230.193,6324.0
2023-04-12 11:25:00,240.64,241.17,240.63,241.06,3013.0,230.1452,230.6521,230.1356,230.5469,3013.0
2023-04-12 11:30:00,241.19,241.33,241.16,241.28,7342.0,230.6712,230.8051,230.6425,230.7573,7342.0
2023-04-12 11:35:00,241.27,241.36,240.89,240.89,2161.0,230.7477,230.8338,230.3843,230.3843,2161.0
2023-04-12 11:40:00,240.97,241.1,240.97,241.0,1241.0,230.4608,230.5852,230.4608,230.4895,1241.0
2023-04-12 11:45:00,240.99,242.11,240.99,242.01,28450.0,230.4799,231.5511,230.4799,231.4555,28450.0
2023-04-12 11:50:00,241.92,243.39,241.84,243.11,50141.0,231.3694,232.7753,231.2929,232.5075,50141.0
2023-04-12 11:55:00,243.1,243.9,242.88,243.5,26452.0,232.4979,233.263,232.2875,232.8805,26452.0
2023-04-12 12:00:00,243.5,244.12,243.2,244.09,13521.0,232.8805,233.4734,232.5936,233.4448,13521.0
2023-04-12 12:05:00,244.21,244.7,243.93,244.68,17282.0,233.5595,234.0281,233.2917,234.009,17282.0
2023-04-12 12:10:00,244.66,245.26,244.66,245.26,13595.0,233.9899,234.5637,233.9899,234.5637,13595.0
2023-04-12 12:15:00,245.19,245.19,244.29,244.84,14159.0,234.4968,234.4968,233.636,234.162,14159.0
2023-04-12 12:20:00,244.8,245.12,244.71,244.88,9196.0,234.1238,234.4298,234.0377,234.2003,9196.0
2023-04-12 12:25:00,244.88,245.63,244.87,245.59,15976.0,234.2003,234.9176,234.1907,234.8793,15976.0
2023-04-12 12:30:00,245.64,245.93,245.46,245.55,16561.0,234.9272,235.2045,234.755,234.8411,16561.0
2023-04-12 12:35:00,245.51,246.12,245.5,246.12,6611.0,234.8028,235.3862,234.7933,235.3862,6611.0
2023-04-12 12:40:00,246.12,246.12,245.44,245.55,11716.0,235.3862,235.3862,234.7359,234.8411,11716.0
2023-04-12 12:45:00,245.61,246.16,245.61,246.08,4963.0,234.8985,235.4245,234.8985,235.348,4963.0
2023-04-12 12:50:00,246.19,246.6,246.11,246.58,14248.0,235.4532,235.8453,235.3767,235.8262,14248.0
2023-04-12 12:55:00,246.58,247.15,246.57,247.15,23284.0,235.8262,236.3713,235.8166,236.3713,23284.0
2023-04-12 13:00:00,247.16,247.16,246.51,247.04,13855.0,236.3809,236.3809,235.7592,236.2661,13855.0
2023-04-12 13:05:00,247.07,247.29,247.07,247.11,4038.0,236.2948,236.5052,236.2948,236.333,4038.0
2023-04-12 13:10:00,247.11,247.33,247.0,247.23,7068.0,236.333,236.5434,236.2278,236.4478,7068.0
2023-04-12 13:15:00,247.29,247.33,246.97,247.3,5830.0,236.5052,236.5434,236.1991,236.5148,5830.0
2023-04-12 13:20:00,247.17,247.28,246.98,247.12,5074.0,236.3904,236.4956,236.2087,236.3426,5074.0
2023-04-12 13:25:00,247.12,247.49,247.12,247.27,4857.0,236.3426,236.6965,236.3426,236.4861,4857.0
2023-04-12 13:30:00,247.18,247.47,247.12,247.37,6298.0,236.4,236.6773,236.3426,236.5817,6298.0
2023-04-12 13:35:00,247.37,247.53,247.16,247.26,6368.0,236.5817,236.7347,236.3809,236.4765,6368.0
2023-04-12 13:40:00,247.28,247.35,247.0,247.32,6823.0,236.4956,236.5626,236.2278,236.5339,6823.0
2023-04-12 13:45:00,247.33,247.36,247.16,247.19,3198.0,236.5434,236.5721,236.3809,236.4096,3198.0
2023-04-12 13:50:00,247.19,247.41,247.1,247.2,8384.0,236.4096,236.62,236.3235,236.4191,8384.0
2023-04-12 13:55:00,247.2,247.58,247.11,247.47,3399.0,236.4191,236.7825,236.333,236.6773,3399.0
2023-04-12 14:00:00,247.38,248.01,247.23,248.01,12407.0,236.5913,237.1938,236.4478,237.1938,12407.0
2023-04-12 14:05:00,248.05,248.05,247.54,247.66,16177.0,237.232,237.232,236.7443,236.8591,16177.0
2023-04-12 14:10:00,247.64,248.28,247.46,248.26,12982.0,236.8399,237.452,236.6678,237.4329,12982.0
2023-04-12 14:15:00,248.35,248.35,248.0,248.09,7109.0,237.519,237.519,237.1842,237.2703,7109.0
2023-04-12 14:20:00,248.18,248.41,247.98,248.37,10037.0,237.3564,237.5763,237.1651,237.5381,10037.0
2023-04-12 14:25:00,248.37,248.37,247.29,247.42,15258.0,237.5381,237.5381,236.5052,236.6295,15258.0
2023-04-12 14:30:00,247.41,247.48,247.03,247.37,10172.0,236.62,236.6869,236.2565,236.5817,10172.0
2023-04-12 14:35:00,247.36,247.42,247.01,247.02,11471.0,236.5721,236.6295,236.2374,236.247,11471.0
2023-04-12 14:40:00,246.99,247.5,246.98,247.35,8622.0,236.2183,236.706,236.2087,236.5626,8622.0
2023-04-12 14:45:00,247.4,247.42,246.77,246.77,4427.0,236.6104,236.6295,236.0079,236.0079,4427.0
2023-04-12 14:50:00,246.87,247.19,246.69,247.19,4417.0,236.1035,236.4096,235.9314,236.4096,4417.0
2023-04-12 14:55:00,247.19,247.57,247.18,247.38,6836.0,236.4096,236.773,236.4,236.5913,6836.0
2023-04-12 15:00:00,247.28,247.74,247.17,247.19,15879.0,236.4956,236.9356,236.3904,236.4096,15879.0
2023-04-12 15:05:00,247.27,247.58,247.17,247.54,7531.0,236.4861,236.7825,236.3904,236.7443,7531.0
2023-04-12 15:10:00,247.58,247.58,247.1,247.27,12426.0,236.7825,236.7825,236.3235,236.4861,12426.0
2023-04-12 15:15:00,247.16,247.21,246.89,247.08,19064.0,236.3809,236.4287,236.1226,236.3044,19064.0
2023-04-12 15:20:00,246.98,247.23,246.29,246.29,37964.0,236.2087,236.4478,235.5488,235.5488,37964.0
2023-04-12 15:25:00,246.42,246.44,245.59,246.11,16196.0,235.6731,235.6923,234.8793,235.3767,16196.0
2023-04-12 15:30:00,246.11,246.61,246.1,246.5,16681.0,235.3767,235.8548,235.3671,235.7496,16681.0
2023-04-12 15:35:00,246.5,247.02,246.47,246.97,13614.0,235.7496,236.247,235.721,236.1991,13614.0
2023-04-12 15:40:00,246.97,247.02,246.31,246.33,29946.0,236.1991,236.247,235.5679,235.5871,29946.0
2023-04-12 15:45:00,246.39,246.67,246.05,246.11,27844.0,235.6444,235.9122,235.3193,235.3767,27844.0
2023-04-12 15:50:00,246.11,246.65,245.93,246.49,53468.0,235.3767,235.8931,235.2045,235.7401,53468.0
2023-04-12 15:55:00,246.5,247.47,246.19,247.09,302572.0,235.7496,236.6773,235.4532,236.3139,302572.0
2023-04-13 09:30:00,249.46,251.82,248.59,251.0,72969.0,238.5806,240.8376,237.7485,240.0534,72969.0
2023-04-13 09:35:00,250.82,251.95,249.68,251.44,41192.0,239.8812,240.962,238.791,240.4742,41192.0
2023-04-13 09:40:00,251.47,252.24,251.47,252.24,22744.0,240.5029,241.2393,240.5029,241.2393,22744.0
2023-04-13 09:45:00,252.23,252.5,250.31,251.45,21720.0,241.2297,241.488,239.3935,240.4838,21720.0
2023-04-13 09:50:00,250.99,251.77,250.98,251.69,17960.0,240.0438,240.7898,240.0343,240.7133,17960.0
2023-04-13 09:55:00,251.71,251.88,249.85,250.01,13683.0,240.7324,240.895,238.9535,239.1066,13683.0
2023-04-13 10:00:00,250.15,250.6,249.6,249.69,19061.0,239.2405,239.6708,238.7144,238.8005,19061.0
2023-04-13 10:05:00,249.89,250.22,249.48,249.74,11230.0,238.9918,239.3074,238.5997,238.8483,11230.0
2023-04-13 10:10:00,249.73,249.79,249.25,249.26,11702.0,238.8388,238.8962,238.3797,238.3893,11702.0
2023-04-13 10:15:00,249.31,249.96,249.16,249.74,10018.0,238.4371,239.0587,238.2936,238.8483,10018.0
2023-04-13 10:20:00,249.92,249.96,249.26,249.55,5082.0,239.0205,239.0587,238.3893,238.6666,5082.0
2023-04-13 10:25:00,249.56,249.92,249.41,249.9,4705.0,238.6762,239.0205,238.5327,239.0014,4705.0
2023-04-13 10:30:00,249.93,250.13,249.57,249.75,7517.0,239.0301,239.2213,238.6858,238.8579,7517.0
2023-04-13 10:35:00,249.83,250.05,249.61,249.81,9103.0,238.9344,239.1448,238.724,238.9153,9103.0
2023-04-13 10:40:00,249.78,250.01,249.55,250.01,7213.0,238.8866,239.1066,238.6666,239.1066,7213.0
2023-04-13 10:45:00,250.12,250.12,249.46,249.61,7675.0,239.2118,239.2118,238.5806,238.724,7675.0
2023-04-13 10:50:00,249.72,249.99,249.62,249.98,5676.0,238.8292,239.0874,238.7336,239.0779,5676.0
2023-04-13 10:55:00,250.07,250.46,249.98,250.46,19521.0,239.164,239.5369,239.0779,239.5369,19521.0
2023-04-13 11:00:00,250.48,250.87,250.39,250.72,30509.0,239.5561,239.9291,239.47,239.7856,30509.0
2023-04-13 11:05:00,250.77,250.86,250.27,250.34,4798.0,239.8334,239.9195,239.3552,239.4222,4798.0
2023-04-13 11:10:00,250.37,250.37,249.68,249.74,6964.0,239.4509,239.4509,238.791,238.8483,6964.0
2023-04-13 11:15:00,249.86,250.09,249.5,249.66,5838.0,238.9631,239.1831,238.6188,238.7718,5838.0
2023-04-13 11:20:00,249.73,250.03,249.55,250.03,8551.0,238.8388,239.1257,238.6666,239.1257,8551.0
2023-04-13 11:25:00,250.03,250.65,250.03,250.65,10373.0,239.1257,239.7187,239.1257,239.7187,10373.0
2023-04-13 11:30:00,250.58,250.95,250.47,250.9,11563.0,239.6517,240.0056,239.5465,239.9578,11563.0
2023-04-13 11:35:00,250.91,251.38,250.91,251.3,12000.0,239.9673,240.4168,239.9673,240.3403,12000.0
2023-04-13 11:40:00,251.23,251.24,250.86,250.87,8158.0,240.2734,240.2829,239.9195,239.9291,8158.0
2023-04-13 11:45:00,250.82,250.88,250.64,250.65,3111.0,239.8812,239.9386,239.7091,239.7187,3111.0
2023-04-13 11:50:00,250.62,251.12,250.5,250.93,7517.0,239.69,240.1682,239.5752,239.9864,7517.0
2023-04-13 11:55:00,250.94,251.35,250.84,251.26,6156.0,239.996,240.3881,239.9004,240.3021,6156.0
2023-04-13 12:00:00,251.36,251.57,251.31,251.52,9570.0,240.3977,240.5985,240.3499,240.5507,9570.0
2023-04-13 12:05:00,251.52,251.66,251.38,251.39,10722.0,240.5507,240.6846,240.4168,240.4264,10722.0
2023-04-13 12:10:00,251.32,251.53,251.3,251.48,9017.0,240.3594,240.5603,240.3403,240.5125,9017.0
2023-04-13 12:15:00,251.52,251.77,251.46,251.46,3600.0,240.5507,240.7898,240.4933,240.4933,3600.0
2023-04-13 12:20:00,251.47,251.5,251.41,251.5,3018.0,240.5029,240.5316,240.4455,240.5316,3018.0
2023-04-13 12:25:00,251.51,251.76,251.36,251.49,3686.0,240.5411,240.7802,240.3977,240.522,3686.0
2023-04-13 12:30:00,251.46,251.5,251.36,251.47,3982.0,240.4933,240.5316,240.3977,240.5029,3982.0
2023-04-13 12:35:00,251.42,251.55,251.29,251.33,4820.0,240.4551,240.5794,240.3307,240.369,4820.0
2023-04-13 12:40:00,251.34,251.56,251.32,251.55,13870.0,240.3786,240.589,240.3594,240.5794,13870.0
2023-04-13 12:45:00,251.59,251.6,251.32,251.41,7597.0,240.6177,240.6272,240.3594,240.4455,7597.0
2023-04-13 12:50:00,251.4,251.65,251.29,251.56,16062.0,240.4359,240.675,240.3307,240.589,16062.0
2023-04-13 12:55:00,251.49,251.72,251.44,251.66,4564.0,240.522,240.742,240.4742,240.6846,4564.0
2023-04-13 13:00:00,251.7,251.76,251.5,251.7,5614.0,240.7229,240.7802,240.5316,240.7229,5614.0
2023-04-13 13:05:00,251.7,251.87,251.69,251.79,2659.0,240.7229,240.8854,240.7133,240.8089,2659.0
2023-04-13 13:10:00,251.9,252.21,251.9,252.09,7106.0,240.9141,241.2106,240.9141,241.0959,7106.0
2023-04-13 13:15:00,252.1,252.4,252.09,252.32,3885.0,241.1054,241.3923,241.0959,241.3158,3885.0
2023-04-13 13:20:00,252.34,252.34,251.93,251.93,3966.0,241.335,241.335,240.9428,240.9428,3966.0
2023-04-13 13:25:00,251.9,251.9,251.52,251.68,4002.0,240.9141,240.9141,240.5507,240.7037,4002.0
2023-04-13 13:30:00,251.71,251.73,251.6,251.71,3049.0,240.7324,240.7516,240.6272,240.7324,3049.0
2023-04-13 13:35:00,251.71,251.92,251.71,251.8,2496.0,240.7324,240.9333,240.7324,240.8185,2496.0
2023-04-13 13:40:00,251.86,252.19,251.85,251.95,5972.0,240.8759,241.1915,240.8663,240.962,5972.0
2023-04-13 13:45:00,251.91,252.28,251.87,252.26,6139.0,240.9237,241.2776,240.8854,241.2584,6139.0
2023-04-13 13:50:00,252.3,252.59,252.26,252.47,5463.0,241.2967,241.574,241.2584,241.4593,5463.0
2023-04-13 13:55:00,252.43,252.46,252.3,252.4,3349.0,241.421,241.4497,241.2967,241.3923,3349.0
2023-04-13 14:00:00,252.41,252.49,252.31,252.32,4161.0,241.4019,241.4784,241.3063,241.3158,4161.0
2023-04-13 14:05:00,252.25,252.39,252.2,252.34,1679.0,241.2489,241.3828,241.2011,241.335,1679.0
2023-04-13 14:10:00,252.41,252.43,252.02,252.02,6883.0,241.4019,241.421,241.0289,241.0289,6883.0
2023-04-13 14:15:00,252.03,252.25,252.03,252.22,2226.0,241.0385,241.2489,241.0385,241.2202,2226.0
2023-04-13 14:20:00,252.16,252.42,252.07,252.19,4370.0,241.1628,241.4115,241.0767,241.1915,4370.0
2023-04-13 14:25:00,252.25,252.26,252.05,252.22,3325.0,241.2489,241.2584,241.0576,241.2202,3325.0
2023-04-13 14:30:00,252.16,252.19,252.02,252.02,2025.0,241.1628,241.1915,241.0289,241.0289,2025.0
2023-04-13 14:35:00,252.0,252.13,251.97,252.03,3155.0,241.0098,241.1341,240.9811,241.0385,3155.0
2023-04-13 14:40:00,252.01,252.16,251.84,252.14,5353.0,241.0193,241.1628,240.8568,241.1437,5353.0
2023-04-13 14:45:00,252.02,252.14,251.92,252.0,2517.0,241.0289,241.1437,240.9333,241.0098,2517.0
2023-04-13 14:50:00,251.98,252.47,251.98,252.45,5249.0,240.9907,241.4593,240.9907,241.4402,5249.0
2023-04-13 14:55:00,252.49,252.7,252.33,252.52,9879.0,241.4784,241.6793,241.3254,241.5071,9879.0
2023-04-13 15:00:00,252.59,252.69,252.52,252.67,7169.0,241.574,241.6697,241.5071,241.6506,7169.0
2023-04-13 15:05:00,252.7,252.75,252.26,252.35,3849.0,241.6793,241.7271,241.2584,241.3445,3849.0
2023-04-13 15:10:00,252.31,252.31,251.83,251.89,6035.0,241.3063,241.3063,240.8472,240.9046,6035.0
2023-04-13 15:15:00,251.83,252.17,251.78,252.03,7820.0,240.8472,241.1724,240.7994,241.0385,7820.0
2023-04-13 15:20:00,252.05,252.25,251.99,252.12,3067.0,241.0576,241.2489,241.0002,241.1245,3067.0
2023-04-13 15:25:00,252.06,252.3,252.05,252.27,4430.0,241.0672,241.2967,241.0576,241.268,4430.0
2023-04-13 15:30:00,252.24,252.24,251.83,251.94,6778.0,241.2393,241.2393,240.8472,240.9524,6778.0
2023-04-13 15:35:00,251.87,251.99,251.78,251.83,4446.0,240.8854,241.0002,240.7994,240.8472,4446.0
2023-04-13 15:40:00,251.85,252.01,251.8,251.9,9527.0,240.8663,241.0193,240.8185,240.9141,9527.0
2023-04-13 15:45:00,251.87,251.97,251.62,251.79,18377.0,240.8854,240.9811,240.6464,240.8089,18377.0
2023-04-13 15:50:00,251.74,251.74,251.25,251.49,27061.0,240.7611,240.7611,240.2925,240.522,27061.0
2023-04-13 15:55:00,251.47,251.67,251.34,251.57,60926.0,240.5029,240.6942,240.3786,240.5985,60926.0
2023-04-14 09:30:00,252.16,254.88,252.16,254.27,48684.0,241.1628,243.7642,241.1628,243.1808,48684.0
2023-04-14 09:35:00,254.26,256.32,254.25,256.04,31193.0,243.1712,245.1414,243.1617,244.8736,31193.0
2023-04-14 09:40:00,256.23,256.29,254.83,255.55,27192.0,245.0553,245.1127,243.7164,244.405,27192.0
2023-04-14 09:45:00,255.6,257.06,255.6,257.05,26629.0,244.4528,245.8491,244.4528,245.8395,26629.0
2023-04-14 09:50:00,257.24,257.42,256.65,256.73,13774.0,246.0213,246.1934,245.457,245.5335,13774.0
2023-04-14 09:55:00,256.8,257.52,256.8,257.4,27315.0,245.6004,246.289,245.6004,246.1743,27315.0
2023-04-14 10:00:00,257.29,257.29,255.93,256.09,19634.0,246.0691,246.0691,244.7684,244.9214,19634.0
2023-04-14 10:05:00,256.0,256.0,254.91,255.38,27453.0,244.8353,244.8353,243.7929,244.2424,27453.0
2023-04-14 10:10:00,255.58,255.66,254.78,255.21,9814.0,244.4336,244.5102,243.6685,244.0798,9814.0
2023-04-14 10:15:00,255.35,255.38,254.6,254.83,8950.0,244.2137,244.2424,243.4964,243.7164,8950.0
2023-04-14 10:20:00,254.98,255.03,254.42,254.54,5416.0,243.8598,243.9076,243.3242,243.439,5416.0
2023-04-14 10:25:00,254.47,254.96,254.38,254.96,6343.0,243.3721,243.8407,243.286,243.8407,6343.0
2023-04-14 10:30:00,255.49,255.71,255.29,255.67,11002.0,244.3476,244.558,244.1563,244.5197,11002.0
2023-04-14 10:35:00,255.68,256.49,255.61,256.19,13806.0,244.5293,245.304,244.4623,245.017,13806.0
2023-04-14 10:40:00,256.14,256.25,255.43,256.16,16167.0,244.9692,245.0744,244.2902,244.9884,16167.0
2023-04-14 10:45:00,256.23,256.64,256.06,256.34,13131.0,245.0553,245.4474,244.8927,245.1605,13131.0
2023-04-14 10:50:00,256.19,256.34,255.82,255.96,11349.0,245.017,245.1605,244.6632,244.7971,11349.0
2023-04-14 10:55:00,256.1,256.59,256.1,256.41,6429.0,244.931,245.3996,244.931,245.2275,6429.0
2023-04-14 11:00:00,256.43,256.43,255.89,255.94,8089.0,245.2466,245.2466,244.7301,244.7779,8089.0
2023-04-14 11:05:00,255.9,255.9,255.67,255.82,9431.0,244.7397,244.7397,244.5197,244.6632,9431.0
2023-04-14 11:10:00,255.82,256.17,255.57,255.72,18404.0,244.6632,244.9979,244.4241,244.5675,18404.0
2023-04-14 11:15:00,255.67,255.88,255.44,255.82,28117.0,244.5197,244.7206,244.2998,244.6632,28117.0
2023-04-14 11:20:00,255.85,255.99,255.57,255.69,9197.0,244.6919,244.8258,244.4241,244.5389,9197.0
2023-04-14 11:25:00,255.76,256.07,255.51,255.74,11749.0,244.6058,244.9023,244.3667,244.5867,11749.0
2023-04-14 11:30:00,255.82,255.82,255.3,255.6,5610.0,244.6632,244.6632,244.1659,244.4528,5610.0
2023-04-14 11:35:00,255.68,255.68,255.32,255.39,5235.0,244.5293,244.5293,244.185,244.2519,5235.0
2023-04-14 11:40:00,255.39,255.56,255.21,255.56,9600.0,244.2519,244.4145,244.0798,244.4145,9600.0
2023-04-14 11:45:00,255.52,255.64,255.18,255.19,7351.0,244.3763,244.491,244.0511,244.0607,7351.0
2023-04-14 11:50:00,255.26,255.5,255.19,255.5,5870.0,244.1276,244.3571,244.0607,244.3571,5870.0
2023-04-14 11:55:00,255.43,255.89,255.36,255.89,11581.0,244.2902,244.7301,244.2232,244.7301,11581.0
2023-04-14 12:00:00,255.89,255.95,255.4,255.47,5527.0,244.7301,244.7875,244.2615,244.3284,5527.0
2023-04-14 12:05:00,255.48,255.6,254.89,255.17,17561.0,244.338,244.4528,243.7737,244.0415,17561.0
2023-04-14 12:10:00,255.23,255.61,255.21,255.29,6178.0,244.0989,244.4623,244.0798,244.1563,6178.0
2023-04-14 12:15:00,255.36,255.57,255.25,255.52,2941.0,244.2232,244.4241,244.118,244.3763,2941.0
2023-04-14 12:20:00,255.53,255.57,255.2,255.27,5292.0,244.3858,244.4241,244.0702,244.1372,5292.0
2023-04-14 12:25:00,255.27,255.31,254.7,254.72,11148.0,244.1372,244.1754,243.592,243.6112,11148.0
2023-04-14 12:30:00,254.76,254.76,254.45,254.45,12604.0,243.6494,243.6494,243.3529,243.3529,12604.0
2023-04-14 12:35:00,254.55,254.55,254.06,254.13,6614.0,243.4486,243.4486,242.9799,243.0469,6614.0
2023-04-14 12:40:00,254.13,254.18,253.84,253.94,14612.0,243.0469,243.0947,242.7695,242.8652,14612.0
2023-04-14 12:45:00,253.71,254.17,253.71,254.09,4613.0,242.6452,243.0851,242.6452,243.0086,4613.0
2023-04-14 12:50:00,254.15,254.27,254.09,254.13,2843.0,243.066,243.1808,243.0086,243.0469,2843.0
2023-04-14 12:55:00,254.17,254.17,253.89,254.04,3423.0,243.0851,243.0851,242.8174,242.9608,3423.0
2023-04-14 13:00:00,254.03,254.43,253.96,254.43,16118.0,242.9512,243.3338,242.8843,243.3338,16118.0
2023-04-14 13:05:00,254.5,254.75,254.29,254.45,9903.0,243.4007,243.6398,243.1999,243.3529,9903.0
2023-04-14 13:10:00,254.51,254.81,254.5,254.8,3930.0,243.4103,243.6972,243.4007,243.6877,3930.0
2023-04-14 13:15:00,254.79,254.92,254.66,254.8,12767.0,243.6781,243.8024,243.5538,243.6877,12767.0
2023-04-14 13:20:00,254.77,254.77,254.41,254.51,2972.0,243.659,243.659,243.3147,243.4103,2972.0
2023-04-14 13:25:00,254.58,254.58,254.08,254.17,3100.0,243.4773,243.4773,242.9991,243.0851,3100.0
2023-04-14 13:30:00,254.01,254.13,253.89,254.05,4462.0,242.9321,243.0469,242.8174,242.9704,4462.0
2023-04-14 13:35:00,254.08,254.11,253.79,254.09,4522.0,242.9991,243.0278,242.7217,243.0086,4522.0
2023-04-14 13:40:00,254.07,254.27,253.94,253.94,3242.0,242.9895,243.1808,242.8652,242.8652,3242.0
2023-04-14 13:45:00,254.0,254.25,253.99,254.16,4034.0,242.9226,243.1617,242.913,243.0756,4034.0
2023-04-14 13:50:00,254.22,254.41,254.22,254.41,2801.0,243.133,243.3147,243.133,243.3147,2801.0
2023-04-14 13:55:00,254.47,254.63,254.41,254.48,7676.0,243.3721,243.5251,243.3147,243.3816,7676.0
2023-04-14 14:00:00,254.47,254.55,254.12,254.25,10538.0,243.3721,243.4486,243.0373,243.1617,10538.0
2023-04-14 14:05:00,254.24,254.54,254.18,254.48,5639.0,243.1521,243.439,243.0947,243.3816,5639.0
2023-04-14 14:10:00,254.48,254.58,254.41,254.56,3894.0,243.3816,243.4773,243.3147,243.4581,3894.0
2023-04-14 14:15:00,254.57,254.6,254.51,254.57,3087.0,243.4677,243.4964,243.4103,243.4677,3087.0
2023-04-14 14:20:00,254.55,254.6,254.39,254.43,5727.0,243.4486,243.4964,243.2955,243.3338,5727.0
2023-04-14 14:25:00,254.45,254.53,254.29,254.53,4004.0,243.3529,243.4294,243.1999,243.4294,4004.0
2023-04-14 14:30:00,254.51,254.6,254.35,254.41,5600.0,243.4103,243.4964,243.2573,243.3147,5600.0
2023-04-14 14:35:00,254.4,254.4,254.22,254.22,5463.0,243.3051,243.3051,243.133,243.133,5463.0
2023-04-14 14:40:00,254.22,254.41,254.09,254.41,5156.0,243.133,243.3147,243.0086,243.3147,5156.0
2023-04-14 14:45:00,254.35,254.45,254.06,254.45,3762.0,243.2573,243.3529,242.9799,243.3529,3762.0
2023-04-14 14:50:00,254.45,254.45,254.07,254.08,3850.0,243.3529,243.3529,242.9895,242.9991,3850.0
2023-04-14 14:55:00,254.09,254.25,254.06,254.25,6120.0,243.0086,243.1617,242.9799,243.1617,6120.0
2023-04-14 15:00:00,254.2,254.23,254.09,254.17,5078.0,243.1138,243.1425,243.0086,243.0851,5078.0
2023-04-14 15:05:00,254.15,254.18,254.0,254.15,8105.0,243.066,243.0947,242.9226,243.066,8105.0
2023-04-14 15:10:00,254.09,254.13,253.93,254.12,8506.0,243.0086,243.0469,242.8556,243.0373,8506.0
2023-04-14 15:15:00,254.12,254.29,253.76,254.29,13076.0,243.0373,243.1999,242.693,243.1999,13076.0
2023-04-14 15:20:00,254.29,254.37,253.84,254.37,12495.0,243.1999,243.2764,242.7695,243.2764,12495.0
2023-04-14 15:25:00,254.37,254.84,254.37,254.7,18205.0,243.2764,243.7259,243.2764,243.592,18205.0
2023-04-14 15:30:00,254.74,254.81,254.18,254.18,9987.0,243.6303,243.6972,243.0947,243.0947,9987.0
2023-04-14 15:35:00,254.14,254.37,254.12,254.34,7282.0,243.0564,243.2764,243.0373,243.2477,7282.0
2023-04-14 15:40:00,254.42,254.56,254.23,254.5,15690.0,243.3242,243.4581,243.1425,243.4007,15690.0
2023-04-14 15:45:00,254.51,254.74,254.45,254.73,13840.0,243.4103,243.6303,243.3529,243.6207,13840.0
2023-04-14 15:50:00,254.7,254.74,254.24,254.25,28900.0,243.592,243.6303,243.1521,243.1617,28900.0
2023-04-14 15:55:00,254.25,254.37,254.0,254.06,60668.0,243.1617,243.2764,242.9226,242.9799,60668.0
2023-04-17 09:30:00,254.2,255.34,253.84,254.8,40250.0,243.1138,244.2041,242.7695,243.6877,40250.0
2023-04-17 09:35:00,254.79,255.53,254.75,254.99,21247.0,243.6781,244.3858,243.6398,243.8694,21247.0
2023-04-17 09:40:00,254.91,254.91,253.45,253.64,11325.0,243.7929,243.7929,242.3965,242.5783,11325.0
2023-04-17 09:45:00,253.35,254.45,253.2,254.43,7251.0,242.3009,243.3529,242.1574,243.3338,7251.0
2023-04-17 09:50:00,254.44,254.9,254.14,254.19,9169.0,243.3434,243.7833,243.0564,243.1043,9169.0
2023-04-17 09:55:00,254.28,254.48,253.78,254.48,7801.0,243.1903,243.3816,242.7122,243.3816,7801.0
2023-04-17 10:00:00,254.2,255.21,254.2,254.75,16638.0,243.1138,244.0798,243.1138,243.6398,16638.0
2023-04-17 10:05:00,254.86,255.23,254.85,255.09,7194.0,243.745,244.0989,243.7355,243.965,7194.0
2023-04-17 10:10:00,255.16,255.27,254.9,255.19,10884.0,244.032,244.1372,243.7833,244.0607,10884.0
2023-04-17 10:15:00,255.28,255.28,254.88,255.05,4861.0,244.1467,244.1467,243.7642,243.9268,4861.0
2023-04-17 10:20:00,255.09,255.39,255.01,255.09,11229.0,243.965,244.2519,243.8885,243.965,11229.0
2023-04-17 10:25:00,255.11,255.11,254.76,255.01,6704.0,243.9841,243.9841,243.6494,243.8885,6704.0
2023-04-17 10:30:00,255.02,255.38,254.94,255.16,14046.0,243.8981,244.2424,243.8216,244.032,14046.0
2023-04-17 10:35:00,255.1,255.25,254.38,254.39,18555.0,243.9746,244.118,243.286,243.2955,18555.0
2023-04-17 10:40:00,254.39,254.49,254.06,254.09,5879.0,243.2955,243.3912,242.9799,243.0086,5879.0
2023-04-17 10:45:00,254.13,254.81,254.12,254.67,4839.0,243.0469,243.6972,243.0373,243.5633,4839.0
2023-04-17 10:50:00,254.63,254.93,254.62,254.68,3802.0,243.5251,243.812,243.5155,243.5729,3802.0
2023-04-17 10:55:00,254.72,254.72,254.35,254.58,6263.0,243.6112,243.6112,243.2573,243.4773,6263.0
2023-04-17 11:00:00,254.61,254.61,253.9,253.9,2600.0,243.506,243.506,242.8269,242.8269,2600.0
2023-04-17 11:05:00,254.08,254.23,254.0,254.16,3131.0,242.9991,243.1425,242.9226,243.0756,3131.0
2023-04-17 11:10:00,254.16,254.55,254.05,254.49,4465.0,243.0756,243.4486,242.9704,243.3912,4465.0
2023-04-17 11:15:00,254.44,254.65,254.32,254.65,7926.0,243.3434,243.5442,243.2286,243.5442,7926.0
2023-04-17 11:20:00,254.59,254.72,254.41,254.61,10954.0,243.4868,243.6112,243.3147,243.506,10954.0
2023-04-17 11:25:00,254.67,254.78,254.43,254.43,9477.0,243.5633,243.6685,243.3338,243.3338,9477.0
2023-04-17 11:30:00,254.43,254.43,254.13,254.16,12035.0,243.3338,243.3338,243.0469,243.0756,12035.0
2023-04-17 11:35:00,254.2,254.24,253.94,253.94,5444.0,243.1138,243.1521,242.8652,242.8652,5444.0
2023-04-17 11:40:00,253.99,254.03,253.47,253.47,5402.0,242.913,242.9512,242.4157,242.4157,5402.0
2023-04-17 11:45:00,253.35,253.5,253.1,253.36,5833.0,242.3009,242.4444,242.0618,242.3105,5833.0
2023-04-17 11:50:00,253.29,253.58,253.28,253.58,2598.0,242.2435,242.5209,242.234,242.5209,2598.0
2023-04-17 11:55:00,253.53,253.53,252.79,253.19,9247.0,242.4731,242.4731,241.7653,242.1479,9247.0
2023-04-17 12:00:00,253.22,253.55,253.19,253.48,4209.0,242.1766,242.4922,242.1479,242.4252,4209.0
2023-04-17 12:05:00,253.54,253.73,253.48,253.55,2300.0,242.4826,242.6643,242.4252,242.4922,2300.0
2023-04-17 12:10:00,253.53,254.06,253.53,254.01,14878.0,242.4731,242.9799,242.4731,242.9321,14878.0
2023-04-17 12:15:00,253.87,253.88,253.3,253.37,4094.0,242.7982,242.8078,242.2531,242.32,4094.0
2023-04-17 12:20:00,253.23,253.23,252.68,252.77,6204.0,242.1861,242.1861,241.6601,241.7462,6204.0
2023-04-17 12:25:00,252.86,253.2,252.85,253.18,3518.0,241.8323,242.1574,241.8227,242.1383,3518.0
2023-04-17 12:30:00,253.14,253.14,252.89,252.9,438.0,242.1001,242.1001,241.861,241.8705,438.0
2023-04-17 12:35:00,252.83,252.92,252.77,252.77,1915.0,241.8036,241.8897,241.7462,241.7462,1915.0
2023-04-17 12:40:00,252.99,253.14,252.96,253.08,2426.0,241.9566,242.1001,241.9279,242.0427,2426.0
2023-04-17 12:45:00,253.07,253.19,252.95,252.95,1514.0,242.0331,242.1479,241.9183,241.9183,1514.0
2023-04-17 12:50:00,252.79,252.86,252.73,252.73,1000.0,241.7653,241.8323,241.7079,241.7079,1000.0
2023-04-17 12:55:00,252.72,253.05,252.71,252.97,3053.0,241.6984,242.014,241.6888,241.9375,3053.0
2023-04-17 13:00:00,252.92,252.92,252.74,252.75,705.0,241.8897,241.8897,241.7175,241.7271,705.0
2023-04-17 13:05:00,252.78,252.78,252.51,252.63,3148.0,241.7558,241.7558,241.4975,241.6123,3148.0
2023-04-17 13:10:00,252.64,252.85,252.6,252.84,1853.0,241.6219,241.8227,241.5836,241.8131,1853.0
2023-04-17 13:15:00,252.84,253.05,252.84,252.99,2844.0,241.8131,242.014,241.8131,241.9566,2844.0
2023-04-17 13:20:00,252.99,252.99,252.8,252.82,802.0,241.9566,241.9566,241.7749,241.794,802.0
2023-04-17 13:25:00,252.77,253.03,252.73,252.95,2219.0,241.7462,241.9949,241.7079,241.9183,2219.0
2023-04-17 13:30:00,252.98,253.03,252.96,252.96,884.0,241.947,241.9949,241.9279,241.9279,884.0
2023-04-17 13:35:00,252.96,252.97,252.8,252.97,2233.0,241.9279,241.9375,241.7749,241.9375,2233.0
2023-04-17 13:40:00,252.91,252.91,252.57,252.58,2602.0,241.8801,241.8801,241.5549,241.5645,2602.0
2023-04-17 13:45:00,252.55,252.57,252.47,252.57,2699.0,241.5358,241.5549,241.4593,241.5549,2699.0
2023-04-17 13:50:00,252.59,252.6,252.3,252.3,2287.0,241.574,241.5836,241.2967,241.2967,2287.0
2023-04-17 13:55:00,252.3,252.3,252.0,252.14,3002.0,241.2967,241.2967,241.0098,241.1437,3002.0
2023-04-17 14:00:00,252.19,252.19,251.91,252.06,2523.0,241.1915,241.1915,240.9237,241.0672,2523.0
2023-04-17 14:05:00,252.05,252.13,252.05,252.13,850.0,241.0576,241.1341,241.0576,241.1341,850.0
2023-04-17 14:10:00,252.08,252.14,251.9,252.02,3102.0,241.0863,241.1437,240.9141,241.0289,3102.0
2023-04-17 14:15:00,252.06,252.19,251.97,252.19,2938.0,241.0672,241.1915,240.9811,241.1915,2938.0
2023-04-17 14:20:00,252.2,252.39,252.2,252.36,1983.0,241.2011,241.3828,241.2011,241.3541,1983.0
2023-04-17 14:25:00,252.33,252.33,252.19,252.25,3455.0,241.3254,241.3254,241.1915,241.2489,3455.0
2023-04-17 14:30:00,252.32,252.57,252.32,252.57,3690.0,241.3158,241.5549,241.3158,241.5549,3690.0
2023-04-17 14:35:00,252.67,252.69,252.64,252.64,1189.0,241.6506,241.6697,241.6219,241.6219,1189.0
2023-04-17 14:40:00,252.67,253.05,252.67,253.0,3548.0,241.6506,242.014,241.6506,241.9662,3548.0
2023-04-17 14:45:00,252.98,253.26,252.98,253.26,4182.0,241.947,242.2148,241.947,242.2148,4182.0
2023-04-17 14:50:00,253.22,253.3,253.09,253.21,4701.0,242.1766,242.2531,242.0522,242.167,4701.0
2023-04-17 14:55:00,253.21,253.22,253.07,253.07,6385.0,242.167,242.1766,242.0331,242.0331,6385.0
2023-04-17 15:00:00,253.09,253.14,252.83,252.92,12797.0,242.0522,242.1001,241.8036,241.8897,12797.0
2023-04-17 15:05:00,253.0,253.1,252.84,253.07,7638.0,241.9662,242.0618,241.8131,242.0331,7638.0
2023-04-17 15:10:00,253.07,253.12,252.93,252.95,9683.0,242.0331,242.0809,241.8992,241.9183,9683.0
2023-04-17 15:15:00,252.95,252.99,252.83,252.95,4717.0,241.9183,241.9566,241.8036,241.9183,4717.0
2023-04-17 15:20:00,252.95,253.01,252.84,252.98,4124.0,241.9183,241.9757,241.8131,241.947,4124.0
2023-04-17 15:25:00,252.98,253.21,252.8,253.18,7756.0,241.947,242.167,241.7749,242.1383,7756.0
2023-04-17 15:30:00,253.22,253.31,253.11,253.14,9481.0,242.1766,242.2626,242.0714,242.1001,9481.0
2023-04-17 15:35:00,253.05,253.13,252.95,253.0,11968.0,242.014,242.0905,241.9183,241.9662,11968.0
2023-04-17 15:40:00,252.94,252.94,252.65,252.7,13872.0,241.9088,241.9088,241.6314,241.6793,13872.0
2023-04-17 15:45:00,252.66,252.99,252.51,252.99,16426.0,241.641,241.9566,241.4975,241.9566,16426.0
2023-04-17 15:50:00,252.91,253.2,252.87,253.14,23262.0,241.8801,242.1574,241.8418,242.1001,23262.0
2023-04-17 15:55:00,253.15,253.32,253.1,253.25,58183.0,242.1096,242.2722,242.0618,242.2053,58183.0
2023-04-18 09:30:00,255.09,256.17,254.02,255.79,26092.0,243.965,244.9979,242.9417,244.6345,26092.0
2023-04-18 09:35:00,255.72,256.24,255.26,256.24,5933.0,244.5675,245.0649,244.1276,245.0649,5933.0
2023-04-18 09:40:00,255.94,256.12,255.48,255.75,4595.0,244.7779,244.9501,244.338,244.5962,4595.0
2023-04-18 09:45:00,255.81,256.4,255.66,256.1,12238.0,244.6536,245.2179,244.5102,244.931,12238.0
2023-04-18 09:50:00,256.27,256.85,256.16,256.4,6391.0,245.0936,245.6483,244.9884,245.2179,6391.0
2023-04-18 09:55:00,256.53,256.57,255.85,256.01,6691.0,245.3422,245.3805,244.6919,244.8449,6691.0
2023-04-18 10:00:00,255.9,256.46,255.56,255.62,15908.0,244.7397,245.2753,244.4145,244.4719,15908.0
2023-04-18 10:05:00,255.59,256.0,255.59,255.85,6120.0,244.4432,244.8353,244.4432,244.6919,6120.0
2023-04-18 10:10:00,255.85,255.86,255.37,255.45,15671.0,244.6919,244.7014,244.2328,244.3093,15671.0
2023-04-18 10:15:00,255.45,256.38,255.44,256.17,20449.0,244.3093,245.1988,244.2998,244.9979,20449.0
2023-04-18 10:20:00,256.21,256.91,256.11,256.91,11906.0,245.0362,245.7056,244.9405,245.7056,11906.0
2023-04-18 10:25:00,256.95,257.02,255.91,256.06,7274.0,245.7439,245.8108,244.7493,244.8927,7274.0
2023-04-18 10:30:00,255.88,255.94,255.55,255.66,4130.0,244.7206,244.7779,244.405,244.5102,4130.0
2023-04-18 10:35:00,255.59,256.08,255.58,255.6,6237.0,244.4432,244.9118,244.4336,244.4528,6237.0
2023-04-18 10:40:00,255.67,255.99,255.63,255.99,2739.0,244.5197,244.8258,244.4815,244.8258,2739.0
2023-04-18 10:45:00,256.04,256.18,255.97,256.05,5622.0,244.8736,245.0075,244.8066,244.8832,5622.0
2023-04-18 10:50:00,256.04,256.04,255.65,255.85,6267.0,244.8736,244.8736,244.5006,244.6919,6267.0
2023-04-18 10:55:00,255.85,255.85,255.57,255.59,4395.0,244.6919,244.6919,244.4241,244.4432,4395.0
2023-04-18 11:00:00,255.63,255.82,255.6,255.6,4986.0,244.4815,244.6632,244.4528,244.4528,4986.0
2023-04-18 11:05:00,255.59,255.8,255.55,255.59,5115.0,244.4432,244.6441,244.405,244.4432,5115.0
2023-04-18 11:10:00,255.55,255.72,255.43,255.43,4422.0,244.405,244.5675,244.2902,244.2902,4422.0
2023-04-18 11:15:00,255.44,255.66,255.4,255.66,6364.0,244.2998,244.5102,244.2615,244.5102,6364.0
2023-04-18 11:20:00,255.66,255.69,255.35,255.39,6111.0,244.5102,244.5389,244.2137,244.2519,6111.0
2023-04-18 11:25:00,255.42,256.13,255.39,256.13,8542.0,244.2806,244.9597,244.2519,244.9597,8542.0
2023-04-18 11:30:00,256.14,256.51,256.09,256.28,15104.0,244.9692,245.3231,244.9214,245.1031,15104.0
2023-04-18 11:35:00,256.31,256.64,255.73,255.73,7569.0,245.1318,245.4474,244.5771,244.5771,7569.0
2023-04-18 11:40:00,255.74,255.97,255.54,255.88,2893.0,244.5867,244.8066,244.3954,244.7206,2893.0
2023-04-18 11:45:00,255.88,255.99,255.7,255.88,5416.0,244.7206,244.8258,244.5484,244.7206,5416.0
2023-04-18 11:50:00,255.88,256.13,255.83,256.13,4256.0,244.7206,244.9597,244.6727,244.9597,4256.0
2023-04-18 11:55:00,256.14,256.41,256.05,256.41,7644.0,244.9692,245.2275,244.8832,245.2275,7644.0
2023-04-18 12:00:00,256.37,257.09,256.37,257.09,5329.0,245.1892,245.8778,245.1892,245.8778,5329.0
2023-04-18 12:05:00,257.09,257.09,256.88,257.07,7724.0,245.8778,245.8778,245.677,245.8587,7724.0
2023-04-18 12:10:00,257.02,257.12,256.91,256.95,5492.0,245.8108,245.9065,245.7056,245.7439,5492.0
2023-04-18 12:15:00,256.86,256.99,256.69,256.99,3579.0,245.6578,245.7822,245.4952,245.7822,3579.0
2023-04-18 12:20:00,257.01,257.26,256.96,257.1,6366.0,245.8013,246.0404,245.7535,245.8874,6366.0
2023-04-18 12:25:00,257.18,257.3,257.13,257.17,4184.0,245.9639,246.0786,245.9161,245.9543,4184.0
2023-04-18 12:30:00,257.26,257.3,257.14,257.2,5807.0,246.0404,246.0786,245.9256,245.983,5807.0
2023-04-18 12:35:00,257.18,257.21,256.88,256.98,5352.0,245.9639,245.9926,245.677,245.7726,5352.0
2023-04-18 12:40:00,257.05,257.09,256.85,256.85,6451.0,245.8395,245.8778,245.6483,245.6483,6451.0
2023-04-18 12:45:00,256.88,256.97,256.88,256.92,1380.0,245.677,245.763,245.677,245.7152,1380.0
2023-04-18 12:50:00,256.93,257.04,256.51,256.65,7970.0,245.7248,245.83,245.3231,245.457,7970.0
2023-04-18 12:55:00,256.61,256.84,256.57,256.84,2438.0,245.4187,245.6387,245.3805,245.6387,2438.0
2023-04-18 13:00:00,256.86,257.0,256.7,257.0,4461.0,245.6578,245.7917,245.5048,245.7917,4461.0
2023-04-18 13:05:00,257.03,257.5,257.01,257.49,6859.0,245.8204,246.2699,245.8013,246.2603,6859.0
2023-04-18 13:10:00,257.5,257.51,257.22,257.25,8878.0,246.2699,246.2795,246.0021,246.0308,8878.0
2023-04-18 13:15:00,257.28,257.29,256.83,256.83,2326.0,246.0595,246.0691,245.6291,245.6291,2326.0
2023-04-18 13:20:00,256.76,256.89,256.7,256.77,3400.0,245.5622,245.6865,245.5048,245.5718,3400.0
2023-04-18 13:25:00,256.82,257.07,256.74,256.87,12763.0,245.6196,245.8587,245.5431,245.6674,12763.0
2023-04-18 13:30:00,256.88,257.04,256.74,257.01,5548.0,245.677,245.83,245.5431,245.8013,5548.0
2023-04-18 13:35:00,257.01,257.25,257.0,257.0,7692.0,245.8013,246.0308,245.7917,245.7917,7692.0
2023-04-18 13:40:00,256.98,257.37,256.89,257.37,5084.0,245.7726,246.1456,245.6865,246.1456,5084.0
2023-04-18 13:45:00,257.3,257.37,257.16,257.16,6095.0,246.0786,246.1456,245.9447,245.9447,6095.0
2023-04-18 13:50:00,257.16,257.19,256.99,257.19,2707.0,245.9447,245.9734,245.7822,245.9734,2707.0
2023-04-18 13:55:00,257.19,257.21,256.97,257.12,6435.0,245.9734,245.9926,245.763,245.9065,6435.0
2023-04-18 14:00:00,257.13,257.56,257.12,257.43,7356.0,245.9161,246.3273,245.9065,246.203,7356.0
2023-04-18 14:05:00,257.46,257.52,257.21,257.35,7303.0,246.2317,246.289,245.9926,246.1265,7303.0
2023-04-18 14:10:00,257.4,257.77,257.37,257.57,6247.0,246.1743,246.5281,246.1456,246.3369,6247.0
2023-04-18 14:15:00,257.56,257.66,257.28,257.48,4227.0,246.3273,246.4229,246.0595,246.2508,4227.0
2023-04-18 14:20:00,257.48,257.91,257.39,257.72,7899.0,246.2508,246.662,246.1647,246.4803,7899.0
2023-04-18 14:25:00,257.83,257.97,257.81,257.86,3214.0,246.5855,246.7194,246.5664,246.6142,3214.0
2023-04-18 14:30:00,257.81,257.92,257.69,257.92,7280.0,246.5664,246.6716,246.4516,246.6716,7280.0
2023-04-18 14:35:00,257.94,258.1,257.8,258.09,8594.0,246.6907,246.8437,246.5568,246.8342,8594.0
2023-04-18 14:40:00,258.01,258.07,257.68,257.72,6500.0,246.7577,246.8151,246.4421,246.4803,6500.0
2023-04-18 14:45:00,257.68,257.68,257.07,257.3,7237.0,246.4421,246.4421,245.8587,246.0786,7237.0
2023-04-18 14:50:00,257.41,257.41,257.15,257.34,2825.0,246.1838,246.1838,245.9352,246.1169,2825.0
2023-04-18 14:55:00,257.32,257.56,257.28,257.48,5601.0,246.0978,246.3273,246.0595,246.2508,5601.0
2023-04-18 15:00:00,257.5,257.82,257.49,257.8,5466.0,246.2699,246.576,246.2603,246.5568,5466.0
2023-04-18 15:05:00,257.84,257.98,257.82,257.87,5372.0,246.5951,246.729,246.576,246.6238,5372.0
2023-04-18 15:10:00,257.9,257.94,257.51,257.51,10293.0,246.6525,246.6907,246.2795,246.2795,10293.0
2023-04-18 15:15:00,257.5,257.61,257.48,257.61,4248.0,246.2699,246.3751,246.2508,246.3751,4248.0
2023-04-18 15:20:00,257.66,257.89,257.59,257.63,8776.0,246.4229,246.6429,246.356,246.3942,8776.0
2023-04-18 15:25:00,257.58,257.58,257.23,257.24,8330.0,246.3464,246.3464,246.0117,246.0213,8330.0
2023-04-18 15:30:00,257.25,257.52,257.19,257.47,5014.0,246.0308,246.289,245.9734,246.2412,5014.0
2023-04-18 15:35:00,257.53,257.55,257.3,257.37,11560.0,246.2986,246.3177,246.0786,246.1456,11560.0
2023-04-18 15:40:00,257.41,257.72,257.35,257.61,13167.0,246.1838,246.4803,246.1265,246.3751,13167.0
2023-04-18 15:45:00,257.62,257.65,257.28,257.38,32656.0,246.3847,246.4134,246.0595,246.1551,32656.0
2023-04-18 15:50:00,257.42,257.45,257.06,257.11,34053.0,246.1934,246.2221,245.8491,245.8969,34053.0
2023-04-18 15:55:00,257.09,257.55,257.06,257.07,75751.0,245.8778,246.3177,245.8491,245.8587,75751.0
2023-04-19 09:30:00,257.45,257.45,255.12,256.19,45888.0,246.2221,246.2221,243.9937,245.017,45888.0
2023-04-19 09:35:00,256.28,256.84,255.75,255.97,5956.0,245.1031,245.6387,244.5962,244.8066,5956.0
2023-04-19 09:40:00,255.86,255.86,253.8,253.8,11045.0,244.7014,244.7014,242.7313,242.7313,11045.0
2023-04-19 09:45:00,254.03,254.03,252.75,253.1,24168.0,242.9512,242.9512,241.7271,242.0618,24168.0
2023-04-19 09:50:00,253.2,253.33,251.7,251.85,16669.0,242.1574,242.2818,240.7229,240.8663,16669.0
2023-04-19 09:55:00,251.97,252.73,251.81,252.65,12283.0,240.9811,241.7079,240.8281,241.6314,12283.0
2023-04-19 10:00:00,252.89,253.93,252.88,253.65,8664.0,241.861,242.8556,241.8514,242.5878,8664.0
2023-04-19 10:05:00,253.72,254.49,253.5,254.42,10494.0,242.6548,243.3912,242.4444,243.3242,10494.0
2023-04-19 10:10:00,254.48,255.24,254.48,254.9,3455.0,243.3816,244.1085,243.3816,243.7833,3455.0
2023-04-19 10:15:00,255.02,255.34,254.97,255.29,6645.0,243.8981,244.2041,243.8503,244.1563,6645.0
2023-04-19 10:20:00,255.29,255.34,254.79,254.91,6561.0,244.1563,244.2041,243.6781,243.7929,6561.0
2023-04-19 10:25:00,254.92,255.45,254.91,255.4,12842.0,243.8024,244.3093,243.7929,244.2615,12842.0
2023-04-19 10:30:00,255.47,255.72,255.06,255.15,10344.0,244.3284,244.5675,243.9363,244.0224,10344.0
2023-04-19 10:35:00,255.2,255.31,255.12,255.16,3389.0,244.0702,244.1754,243.9937,244.032,3389.0
2023-04-19 10:40:00,255.03,255.27,254.76,255.27,6105.0,243.9076,244.1372,243.6494,244.1372,6105.0
2023-04-19 10:45:00,255.25,255.28,254.94,255.05,4254.0,244.118,244.1467,243.8216,243.9268,4254.0
2023-04-19 10:50:00,254.99,255.13,254.86,255.13,5093.0,243.8694,244.0033,243.745,244.0033,5093.0
2023-04-19 10:55:00,255.21,255.77,255.21,255.59,7361.0,244.0798,244.6154,244.0798,244.4432,7361.0
2023-04-19 11:00:00,255.59,255.76,255.04,255.18,10065.0,244.4432,244.6058,243.9172,244.0511,10065.0
2023-04-19 11:05:00,255.2,255.35,254.76,254.87,8276.0,244.0702,244.2137,243.6494,243.7546,8276.0
2023-04-19 11:10:00,254.81,254.95,254.43,254.5,7293.0,243.6972,243.8311,243.3338,243.4007,7293.0
2023-04-19 11:15:00,254.59,254.72,254.42,254.46,4495.0,243.4868,243.6112,243.3242,243.3625,4495.0
2023-04-19 11:20:00,254.58,254.65,254.41,254.51,5501.0,243.4773,243.5442,243.3147,243.4103,5501.0
2023-04-19 11:25:00,254.44,254.95,254.38,254.95,7022.0,243.3434,243.8311,243.286,243.8311,7022.0
2023-04-19 11:30:00,255.0,255.03,254.84,254.98,4850.0,243.8789,243.9076,243.7259,243.8598,4850.0
2023-04-19 11:35:00,254.98,255.33,254.92,255.21,5975.0,243.8598,244.1946,243.8024,244.0798,5975.0
2023-04-19 11:40:00,255.2,255.34,255.09,255.2,3950.0,244.0702,244.2041,243.965,244.0702,3950.0
2023-04-19 11:45:00,255.2,255.49,255.19,255.49,4710.0,244.0702,244.3476,244.0607,244.3476,4710.0
2023-04-19 11:50:00,255.42,255.64,255.37,255.48,5997.0,244.2806,244.491,244.2328,244.338,5997.0
2023-04-19 11:55:00,255.45,256.02,255.44,255.54,13753.0,244.3093,244.8545,244.2998,244.3954,13753.0
2023-04-19 12:00:00,255.77,257.93,255.11,255.42,156147.0,244.6154,246.6812,243.9841,244.2806,156147.0
2023-04-19 12:05:00,255.54,255.93,254.73,254.75,51191.0,244.3954,244.7684,243.6207,243.6398,51191.0
2023-04-19 12:10:00,254.75,254.84,253.15,254.22,24856.0,243.6398,243.7259,242.1096,243.133,24856.0
2023-04-19 12:15:00,254.1,255.08,253.99,254.92,14275.0,243.0182,243.9555,242.913,243.8024,14275.0
2023-04-19 12:20:00,254.78,254.79,254.0,254.45,13226.0,243.6685,243.6781,242.9226,243.3529,13226.0
2023-04-19 12:25:00,254.58,254.92,254.47,254.47,9235.0,243.4773,243.8024,243.3721,243.3721,9235.0
2023-04-19 12:30:00,254.67,255.59,254.54,255.59,9606.0,243.5633,244.4432,243.439,244.4432,9606.0
2023-04-19 12:35:00,255.51,255.55,254.86,255.02,7292.0,244.3667,244.405,243.745,243.8981,7292.0
2023-04-19 12:40:00,254.83,255.07,254.83,254.84,3039.0,243.7164,243.9459,243.7164,243.7259,3039.0
2023-04-19 12:45:00,254.85,255.01,254.74,254.93,5755.0,243.7355,243.8885,243.6303,243.812,5755.0
2023-04-19 12:50:00,254.83,255.09,254.82,254.86,1663.0,243.7164,243.965,243.7068,243.745,1663.0
2023-04-19 12:55:00,254.84,255.03,254.82,255.03,2874.0,243.7259,243.9076,243.7068,243.9076,2874.0
2023-04-19 13:00:00,255.08,255.41,255.02,255.35,4729.0,243.9555,244.2711,243.8981,244.2137,4729.0
2023-04-19 13:05:00,255.42,255.99,255.42,255.77,11795.0,244.2806,244.8258,244.2806,244.6154,11795.0
2023-04-19 13:10:00,255.81,256.22,255.81,256.16,4215.0,244.6536,245.0457,244.6536,244.9884,4215.0
2023-04-19 13:15:00,256.11,256.11,255.4,255.4,4599.0,244.9405,244.9405,244.2615,244.2615,4599.0
2023-04-19 13:20:00,255.48,255.87,255.44,255.87,3801.0,244.338,244.711,244.2998,244.711,3801.0
2023-04-19 13:25:00,255.99,256.21,255.98,256.19,1171.0,244.8258,245.0362,244.8162,245.017,1171.0
2023-04-19 13:30:00,256.2,256.4,256.2,256.3,6612.0,245.0266,245.2179,245.0266,245.1222,6612.0
2023-04-19 13:35:00,256.26,256.57,256.17,256.26,8606.0,245.084,245.3805,244.9979,245.084,8606.0
2023-04-19 13:40:00,256.28,256.28,256.1,256.11,1303.0,245.1031,245.1031,244.931,244.9405,1303.0
2023-04-19 13:45:00,256.03,256.04,255.75,255.97,4844.0,244.864,244.8736,244.5962,244.8066,4844.0
2023-04-19 13:50:00,255.95,256.08,255.95,256.08,1548.0,244.7875,244.9118,244.7875,244.9118,1548.0
2023-04-19 13:55:00,256.03,256.09,255.98,255.99,8798.0,244.864,244.9214,244.8162,244.8258,8798.0
2023-04-19 14:00:00,256.05,256.29,255.76,255.76,7088.0,244.8832,245.1127,244.6058,244.6058,7088.0
2023-04-19 14:05:00,255.81,255.92,255.77,255.82,3842.0,244.6536,244.7588,244.6154,244.6632,3842.0
2023-04-19 14:10:00,255.79,255.99,255.74,255.88,5869.0,244.6345,244.8258,244.5867,244.7206,5869.0
2023-04-19 14:15:00,255.94,256.07,255.84,255.84,4046.0,244.7779,244.9023,244.6823,244.6823,4046.0
2023-04-19 14:20:00,255.84,256.45,255.84,256.44,5119.0,244.6823,245.2657,244.6823,245.2561,5119.0
2023-04-19 14:25:00,256.39,256.86,256.39,256.74,7227.0,245.2083,245.6578,245.2083,245.5431,7227.0
2023-04-19 14:30:00,256.79,256.82,256.22,256.22,5752.0,245.5909,245.6196,245.0457,245.0457,5752.0
2023-04-19 14:35:00,256.24,256.27,255.99,256.06,8120.0,245.0649,245.0936,244.8258,244.8927,8120.0
2023-04-19 14:40:00,256.15,256.5,256.08,256.08,3567.0,244.9788,245.3135,244.9118,244.9118,3567.0
2023-04-19 14:45:00,256.0,256.14,255.94,256.05,1975.0,244.8353,244.9692,244.7779,244.8832,1975.0
2023-04-19 14:50:00,256.1,256.3,256.08,256.3,3092.0,244.931,245.1222,244.9118,245.1222,3092.0
2023-04-19 14:55:00,256.28,256.39,256.28,256.39,1674.0,245.1031,245.2083,245.1031,245.2083,1674.0
2023-04-19 15:00:00,256.39,256.48,256.07,256.19,5062.0,245.2083,245.2944,244.9023,245.017,5062.0
2023-04-19 15:05:00,256.12,256.21,256.05,256.21,3343.0,244.9501,245.0362,244.8832,245.0362,3343.0
2023-04-19 15:10:00,256.19,256.22,256.01,256.15,5217.0,245.017,245.0457,244.8449,244.9788,5217.0
2023-04-19 15:15:00,256.17,256.23,256.14,256.19,5420.0,244.9979,245.0553,244.9692,245.017,5420.0
2023-04-19 15:20:00,256.18,256.31,256.06,256.31,14372.0,245.0075,245.1318,244.8927,245.1318,14372.0
2023-04-19 15:25:00,256.29,256.29,256.07,256.11,9085.0,245.1127,245.1127,244.9023,244.9405,9085.0
2023-04-19 15:30:00,256.14,256.35,256.06,256.07,12899.0,244.9692,245.1701,244.8927,244.9023,12899.0
2023-04-19 15:35:00,256.12,256.42,255.95,256.41,13150.0,244.9501,245.237,244.7875,245.2275,13150.0
2023-04-19 15:40:00,256.36,256.59,256.33,256.55,12616.0,245.1796,245.3996,245.1509,245.3613,12616.0
2023-04-19 15:45:00,256.55,256.58,256.1,256.22,20729.0,245.3613,245.39,244.931,245.0457,20729.0
2023-04-19 15:50:00,256.16,256.32,255.8,256.16,27805.0,244.9884,245.1414,244.6441,244.9884,27805.0
2023-04-19 15:55:00,256.16,256.67,256.07,256.62,78575.0,244.9884,245.4761,244.9023,245.4283,78575.0
2023-04-20 09:30:00,255.56,257.36,255.56,256.63,29290.0,244.4145,246.136,244.4145,245.4379,29290.0
2023-04-20 09:35:00,256.61,256.74,256.46,256.64,1000.0,245.4187,245.5431,245.2753,245.4474,1000.0
2023-04-20 09:40:00,256.88,257.29,256.62,257.25,8958.0,245.677,246.0691,245.4283,246.0308,8958.0
2023-04-20 09:45:00,257.11,257.51,256.78,257.11,14578.0,245.8969,246.2795,245.5813,245.8969,14578.0
2023-04-20 09:50:00,257.01,257.55,256.88,257.32,10387.0,245.8013,246.3177,245.677,246.0978,10387.0
2023-04-20 09:55:00,257.26,257.51,257.03,257.19,6638.0,246.0404,246.2795,245.8204,245.9734,6638.0
2023-04-20 10:00:00,257.24,257.6,256.93,256.97,4770.0,246.0213,246.3656,245.7248,245.763,4770.0
2023-04-20 10:05:00,256.94,257.46,256.94,257.37,2849.0,245.7343,246.2317,245.7343,246.1456,2849.0
2023-04-20 10:10:00,257.29,258.04,257.29,257.84,6126.0,246.0691,246.7864,246.0691,246.5951,6126.0
2023-04-20 10:15:00,257.92,258.0,257.42,257.42,3085.0,246.6716,246.7481,246.1934,246.1934,3085.0
2023-04-20 10:20:00,257.44,257.72,257.32,257.71,4709.0,246.2125,246.4803,246.0978,246.4708,4709.0
2023-04-20 10:25:00,257.55,258.02,257.55,258.02,4594.0,246.3177,246.7672,246.3177,246.7672,4594.0
2023-04-20 10:30:00,258.1,258.91,258.1,258.65,9427.0,246.8437,247.6184,246.8437,247.3698,9427.0
2023-04-20 10:35:00,258.69,258.69,257.89,257.97,7809.0,247.408,247.408,246.6429,246.7194,7809.0
2023-04-20 10:40:00,257.91,258.45,257.91,258.45,3193.0,246.662,247.1785,246.662,247.1785,3193.0
2023-04-20 10:45:00,258.46,258.46,258.15,258.26,5881.0,247.188,247.188,246.8916,246.9968,5881.0
2023-04-20 10:50:00,258.35,258.42,258.23,258.34,7972.0,247.0828,247.1498,246.9681,247.0733,7972.0
2023-04-20 10:55:00,258.25,258.41,258.11,258.25,15140.0,246.9872,247.1402,246.8533,246.9872,15140.0
2023-04-20 11:00:00,258.24,258.37,258.12,258.33,2597.0,246.9776,247.102,246.8629,247.0637,2597.0
2023-04-20 11:05:00,258.32,258.32,257.93,258.13,4867.0,247.0542,247.0542,246.6812,246.8724,4867.0
2023-04-20 11:10:00,258.14,258.14,257.58,257.58,4018.0,246.882,246.882,246.3464,246.3464,4018.0
2023-04-20 11:15:00,257.54,257.84,257.27,257.77,1760.0,246.3082,246.5951,246.0499,246.5281,1760.0
2023-04-20 11:20:00,257.85,258.01,257.64,257.64,2371.0,246.6046,246.7577,246.4038,246.4038,2371.0
2023-04-20 11:25:00,257.58,257.96,257.58,257.62,4508.0,246.3464,246.7099,246.3464,246.3847,4508.0
2023-04-20 11:30:00,257.5,257.88,257.41,257.81,4349.0,246.2699,246.6333,246.1838,246.5664,4349.0
2023-04-20 11:35:00,257.9,258.09,257.87,257.88,2620.0,246.6525,246.8342,246.6238,246.6333,2620.0
2023-04-20 11:40:00,257.91,258.05,257.87,257.87,3430.0,246.662,246.7959,246.6238,246.6238,3430.0
2023-04-20 11:45:00,257.95,258.48,257.95,258.37,5032.0,246.7003,247.2072,246.7003,247.102,5032.0
2023-04-20 11:50:00,258.38,258.71,258.38,258.47,5119.0,247.1115,247.4271,247.1115,247.1976,5119.0
2023-04-20 11:55:00,258.48,258.57,258.48,258.52,2255.0,247.2072,247.2932,247.2072,247.2454,2255.0
2023-04-20 12:00:00,258.6,258.81,258.59,258.64,5005.0,247.3219,247.5228,247.3124,247.3602,5005.0
2023-04-20 12:05:00,258.61,258.64,258.52,258.58,2245.0,247.3315,247.3602,247.2454,247.3028,2245.0
2023-04-20 12:10:00,258.69,258.79,258.54,258.79,3833.0,247.408,247.5037,247.2646,247.5037,3833.0
2023-04-20 12:15:00,258.83,258.84,258.64,258.64,1073.0,247.5419,247.5515,247.3602,247.3602,1073.0
2023-04-20 12:20:00,258.74,259.17,258.6,259.13,6626.0,247.4558,247.8671,247.3219,247.8288,6626.0
2023-04-20 12:25:00,259.16,259.39,259.16,259.19,5360.0,247.8575,248.0775,247.8575,247.8862,5360.0
2023-04-20 12:30:00,259.15,259.57,259.13,259.38,6313.0,247.848,248.2496,247.8288,248.0679,6313.0
2023-04-20 12:35:00,259.34,259.68,259.32,259.59,18628.0,248.0297,248.3548,248.0105,248.2688,18628.0
2023-04-20 12:40:00,259.51,259.87,259.48,259.76,8060.0,248.1923,248.5366,248.1636,248.4314,8060.0
2023-04-20 12:45:00,259.76,260.05,259.69,259.8,8189.0,248.4314,248.7087,248.3644,248.4696,8189.0
2023-04-20 12:50:00,259.8,260.04,259.79,260.02,3500.0,248.4696,248.6991,248.46,248.68,3500.0
2023-04-20 12:55:00,259.97,259.97,259.64,259.64,2506.0,248.6322,248.6322,248.3166,248.3166,2506.0
2023-04-20 13:00:00,259.67,259.91,259.63,259.79,2563.0,248.3453,248.5748,248.307,248.46,2563.0
2023-04-20 13:05:00,259.75,260.01,259.7,259.98,9897.0,248.4218,248.6704,248.374,248.6418,9897.0
2023-04-20 13:10:00,259.95,260.31,259.95,260.21,6046.0,248.6131,248.9574,248.6131,248.8617,6046.0
2023-04-20 13:15:00,260.25,260.3,260.15,260.19,8907.0,248.9,248.9478,248.8043,248.8426,8907.0
2023-04-20 13:20:00,260.19,260.32,260.1,260.11,9817.0,248.8426,248.9669,248.7565,248.7661,9817.0
2023-04-20 13:25:00,260.11,260.11,259.76,259.86,1840.0,248.7661,248.7661,248.4314,248.527,1840.0
2023-04-20 13:30:00,259.92,259.95,259.57,259.74,3241.0,248.5844,248.6131,248.2496,248.4122,3241.0
2023-04-20 13:35:00,259.65,259.7,259.5,259.5,1942.0,248.3261,248.374,248.1827,248.1827,1942.0
2023-04-20 13:40:00,259.48,259.56,259.39,259.56,3492.0,248.1636,248.2401,248.0775,248.2401,3492.0
2023-04-20 13:45:00,259.56,259.6,259.29,259.29,2324.0,248.2401,248.2783,247.9818,247.9818,2324.0
2023-04-20 13:50:00,259.3,259.61,259.3,259.58,2432.0,247.9914,248.2879,247.9914,248.2592,2432.0
2023-04-20 13:55:00,259.52,259.69,259.52,259.64,6209.0,248.2018,248.3644,248.2018,248.3166,6209.0
2023-04-20 14:00:00,259.64,259.69,259.15,259.39,19826.0,248.3166,248.3644,247.848,248.0775,19826.0
2023-04-20 14:05:00,259.36,259.6,259.32,259.6,6456.0,248.0488,248.2783,248.0105,248.2783,6456.0
2023-04-20 14:10:00,259.6,259.72,259.4,259.41,8069.0,248.2783,248.3931,248.0871,248.0966,8069.0
2023-04-20 14:15:00,259.51,259.56,259.4,259.54,4480.0,248.1923,248.2401,248.0871,248.2209,4480.0
2023-04-20 14:20:00,259.5,259.5,259.27,259.27,4638.0,248.1827,248.1827,247.9627,247.9627,4638.0
2023-04-20 14:25:00,259.32,259.35,258.71,258.75,4703.0,248.0105,248.0392,247.4271,247.4654,4703.0
2023-04-20 14:30:00,258.81,259.02,258.68,258.88,5221.0,247.5228,247.7236,247.3985,247.5897,5221.0
2023-04-20 14:35:00,258.76,258.76,258.4,258.49,2500.0,247.475,247.475,247.1307,247.2167,2500.0
2023-04-20 14:40:00,258.52,258.52,258.07,258.42,6996.0,247.2454,247.2454,246.8151,247.1498,6996.0
2023-04-20 14:45:00,258.39,258.59,258.27,258.27,4145.0,247.1211,247.3124,247.0063,247.0063,4145.0
2023-04-20 14:50:00,258.31,258.6,258.3,258.53,5031.0,247.0446,247.3219,247.035,247.255,5031.0
2023-04-20 14:55:00,258.54,258.68,258.53,258.61,5391.0,247.2646,247.3985,247.255,247.3315,5391.0
2023-04-20 15:00:00,258.64,258.82,258.48,258.49,4837.0,247.3602,247.5323,247.2072,247.2167,4837.0
2023-04-20 15:05:00,258.49,258.53,258.26,258.35,3933.0,247.2167,247.255,246.9968,247.0828,3933.0
2023-04-20 15:10:00,258.3,258.4,258.06,258.08,6120.0,247.035,247.1307,246.8055,246.8246,6120.0
2023-04-20 15:15:00,258.06,258.08,257.69,257.96,5002.0,246.8055,246.8246,246.4516,246.7099,5002.0
2023-04-20 15:20:00,257.92,258.01,257.79,257.95,4383.0,246.6716,246.7577,246.5473,246.7003,4383.0
2023-04-20 15:25:00,257.92,257.99,257.61,257.65,7887.0,246.6716,246.7385,246.3751,246.4134,7887.0
2023-04-20 15:30:00,257.7,258.08,257.7,258.06,7480.0,246.4612,246.8246,246.4612,246.8055,7480.0
2023-04-20 15:35:00,258.03,258.08,257.69,258.03,8307.0,246.7768,246.8246,246.4516,246.7768,8307.0
2023-04-20 15:40:00,257.97,258.02,257.73,257.75,7563.0,246.7194,246.7672,246.4899,246.509,7563.0
2023-04-20 15:45:00,257.77,257.94,257.68,257.86,18394.0,246.5281,246.6907,246.4421,246.6142,18394.0
2023-04-20 15:50:00,257.8,258.35,257.69,258.32,21534.0,246.5568,247.0828,246.4516,247.0542,21534.0
2023-04-20 15:55:00,258.33,258.71,258.18,258.51,53756.0,247.0637,247.4271,246.9203,247.2359,53756.0
2023-04-21 09:30:00,258.48,260.39,257.98,259.93,45270.0,247.2072,249.0339,246.729,248.5939,45270.0
2023-04-21 09:35:00,259.86,260.46,259.73,260.09,11588.0,248.527,249.1008,248.4027,248.747,11588.0
2023-04-21 09:40:00,260.17,260.2,259.74,260.2,7478.0,248.8235,248.8522,248.4122,248.8522,7478.0
2023-04-21 09:45:00,259.95,260.2,259.4,259.66,9774.0,248.6131,248.8522,248.0871,248.3357,9774.0
2023-04-21 09:50:00,259.41,259.41,258.28,258.29,12649.0,248.0966,248.0966,247.0159,247.0255,12649.0
2023-04-21 09:55:00,258.18,258.18,257.64,257.67,8791.0,246.9203,246.9203,246.4038,246.4325,8791.0
2023-04-21 10:00:00,257.65,257.78,256.89,256.96,6175.0,246.4134,246.5377,245.6865,245.7535,6175.0
2023-04-21 10:05:00,256.97,257.61,256.96,257.46,7724.0,245.763,246.3751,245.7535,246.2317,7724.0
2023-04-21 10:10:00,257.49,258.24,257.18,258.12,5792.0,246.2603,246.9776,245.9639,246.8629,5792.0
2023-04-21 10:15:00,258.02,258.14,257.57,257.58,2987.0,246.7672,246.882,246.3369,246.3464,2987.0
2023-04-21 10:20:00,257.87,258.06,257.53,257.88,4806.0,246.6238,246.8055,246.2986,246.6333,4806.0
2023-04-21 10:25:00,257.82,258.0,257.57,257.8,4320.0,246.576,246.7481,246.3369,246.5568,4320.0
2023-04-21 10:30:00,257.91,258.51,257.89,258.51,10262.0,246.662,247.2359,246.6429,247.2359,10262.0
2023-04-21 10:35:00,258.6,258.71,258.27,258.42,19614.0,247.3219,247.4271,247.0063,247.1498,19614.0
2023-04-21 10:40:00,258.43,258.54,257.48,257.57,15018.0,247.1594,247.2646,246.2508,246.3369,15018.0
2023-04-21 10:45:00,257.72,258.35,257.6,258.35,9102.0,246.4803,247.0828,246.3656,247.0828,9102.0
2023-04-21 10:50:00,258.48,258.63,258.31,258.39,4060.0,247.2072,247.3506,247.0446,247.1211,4060.0
2023-04-21 10:55:00,258.42,258.67,258.2,258.37,9891.0,247.1498,247.3889,246.9394,247.102,9891.0
2023-04-21 11:00:00,258.41,258.87,258.4,258.71,5677.0,247.1402,247.5802,247.1307,247.4271,5677.0
2023-04-21 11:05:00,258.7,258.84,258.59,258.74,5060.0,247.4176,247.5515,247.3124,247.4558,5060.0
2023-04-21 11:10:00,258.78,258.78,258.62,258.65,2222.0,247.4941,247.4941,247.3411,247.3698,2222.0
2023-04-21 11:15:00,258.55,258.61,258.24,258.34,9732.0,247.2741,247.3315,246.9776,247.0733,9732.0
2023-04-21 11:20:00,258.31,258.38,258.18,258.37,3575.0,247.0446,247.1115,246.9203,247.102,3575.0
2023-04-21 11:25:00,258.31,258.32,257.6,257.8,7166.0,247.0446,247.0542,246.3656,246.5568,7166.0
2023-04-21 11:30:00,257.78,257.84,257.38,257.52,6027.0,246.5377,246.5951,246.1551,246.289,6027.0
2023-04-21 11:35:00,257.57,257.57,257.27,257.27,2111.0,246.3369,246.3369,246.0499,246.0499,2111.0
2023-04-21 11:40:00,257.23,257.43,257.08,257.27,6860.0,246.0117,246.203,245.8682,246.0499,6860.0
2023-04-21 11:45:00,257.22,257.23,256.52,256.52,1530.0,246.0021,246.0117,245.3327,245.3327,1530.0
2023-04-21 11:50:00,256.57,256.64,256.57,256.59,600.0,245.3805,245.4474,245.3805,245.3996,600.0
2023-04-21 11:55:00,256.63,257.1,256.63,257.1,3355.0,245.4379,245.8874,245.4379,245.8874,3355.0
2023-04-21 12:00:00,257.15,257.2,256.97,257.2,2552.0,245.9352,245.983,245.763,245.983,2552.0
2023-04-21 12:05:00,257.14,257.29,256.97,256.98,3302.0,245.9256,246.0691,245.763,245.7726,3302.0
2023-04-21 12:10:00,256.97,257.0,256.82,256.99,2357.0,245.763,245.7917,245.6196,245.7822,2357.0
2023-04-21 12:15:00,256.87,257.18,256.76,257.18,4392.0,245.6674,245.9639,245.5622,245.9639,4392.0
2023-04-21 12:20:00,257.2,257.22,256.72,256.95,2052.0,245.983,246.0021,245.5239,245.7439,2052.0
2023-04-21 12:25:00,256.9,256.9,256.72,256.72,702.0,245.6961,245.6961,245.5239,245.5239,702.0
2023-04-21 12:30:00,256.67,256.81,256.4,256.4,1420.0,245.4761,245.61,245.2179,245.2179,1420.0
2023-04-21 12:35:00,256.48,256.63,256.42,256.57,2265.0,245.2944,245.4379,245.237,245.3805,2265.0
2023-04-21 12:40:00,256.55,256.58,256.37,256.56,3397.0,245.3613,245.39,245.1892,245.3709,3397.0
2023-04-21 12:45:00,256.65,256.7,256.51,256.59,1971.0,245.457,245.5048,245.3231,245.3996,1971.0
2023-04-21 12:50:00,256.55,256.78,256.55,256.67,1000.0,245.3613,245.5813,245.3613,245.4761,1000.0
2023-04-21 12:55:00,256.78,256.87,256.73,256.76,1569.0,245.5813,245.6674,245.5335,245.5622,1569.0
2023-04-21 13:00:00,256.73,256.74,256.62,256.73,1901.0,245.5335,245.5431,245.4283,245.5335,1901.0
2023-04-21 13:05:00,256.84,257.19,256.83,257.17,3464.0,245.6387,245.9734,245.6291,245.9543,3464.0
2023-04-21 13:10:00,257.07,257.13,256.83,256.86,13330.0,245.8587,245.9161,245.6291,245.6578,13330.0
2023-04-21 13:15:00,256.91,256.91,256.43,256.45,1398.0,245.7056,245.7056,245.2466,245.2657,1398.0
2023-04-21 13:20:00,256.36,256.5,256.28,256.28,2187.0,245.1796,245.3135,245.1031,245.1031,2187.0
2023-04-21 13:25:00,256.23,256.38,256.22,256.35,6014.0,245.0553,245.1988,245.0457,245.1701,6014.0
2023-04-21 13:30:00,256.32,256.4,256.13,256.27,8651.0,245.1414,245.2179,244.9597,245.0936,8651.0
2023-04-21 13:35:00,256.32,256.42,256.21,256.25,4597.0,245.1414,245.237,245.0362,245.0744,4597.0
2023-04-21 13:40:00,256.3,256.65,256.3,256.52,5976.0,245.1222,245.457,245.1222,245.3327,5976.0
2023-04-21 13:45:00,256.49,256.49,256.25,256.25,4861.0,245.304,245.304,245.0744,245.0744,4861.0
2023-04-21 13:50:00,256.19,256.19,256.02,256.14,2015.0,245.017,245.017,244.8545,244.9692,2015.0
2023-04-21 13:55:00,256.16,256.43,256.12,256.24,4497.0,244.9884,245.2466,244.9501,245.0649,4497.0
2023-04-21 14:00:00,256.26,256.42,256.13,256.13,2462.0,245.084,245.237,244.9597,244.9597,2462.0
2023-04-21 14:05:00,256.2,256.26,256.13,256.13,4157.0,245.0266,245.084,244.9597,244.9597,4157.0
2023-04-21 14:10:00,256.2,256.68,256.2,256.68,4723.0,245.0266,245.4857,245.0266,245.4857,4723.0
2023-04-21 14:15:00,256.65,256.82,256.65,256.67,2483.0,245.457,245.6196,245.457,245.4761,2483.0
2023-04-21 14:20:00,256.65,256.72,256.56,256.64,2551.0,245.457,245.5239,245.3709,245.4474,2551.0
2023-04-21 14:25:00,256.59,256.74,256.46,256.46,6969.0,245.3996,245.5431,245.2753,245.2753,6969.0
2023-04-21 14:30:00,256.48,256.5,255.81,255.99,8328.0,245.2944,245.3135,244.6536,244.8258,8328.0
2023-04-21 14:35:00,255.96,255.96,255.67,255.7,5052.0,244.7971,244.7971,244.5197,244.5484,5052.0
2023-04-21 14:40:00,255.65,255.97,255.51,255.95,5225.0,244.5006,244.8066,244.3667,244.7875,5225.0
2023-04-21 14:45:00,255.89,256.11,255.86,256.1,2539.0,244.7301,244.9405,244.7014,244.931,2539.0
2023-04-21 14:50:00,256.14,256.32,256.12,256.24,2764.0,244.9692,245.1414,244.9501,245.0649,2764.0
2023-04-21 14:55:00,256.25,256.49,256.25,256.49,3350.0,245.0744,245.304,245.0744,245.304,3350.0
2023-04-21 15:00:00,256.53,256.6,256.25,256.25,2872.0,245.3422,245.4092,245.0744,245.0744,2872.0
2023-04-21 15:05:00,256.25,256.28,255.99,256.04,3605.0,245.0744,245.1031,244.8258,244.8736,3605.0
2023-04-21 15:10:00,256.09,256.17,255.92,256.17,3385.0,244.9214,244.9979,244.7588,244.9979,3385.0
2023-04-21 15:15:00,256.07,256.08,255.74,255.92,4252.0,244.9023,244.9118,244.5867,244.7588,4252.0
2023-04-21 15:20:00,255.92,256.21,255.92,256.09,6304.0,244.7588,245.0362,244.7588,244.9214,6304.0
2023-04-21 15:25:00,256.13,256.23,256.0,256.08,6286.0,244.9597,245.0553,244.8353,244.9118,6286.0
2023-04-21 15:30:00,255.97,256.17,255.87,255.88,7003.0,244.8066,244.9979,244.711,244.7206,7003.0
2023-04-21 15:35:00,255.9,256.23,255.88,256.02,5681.0,244.7397,245.0553,244.7206,244.8545,5681.0
2023-04-21 15:40:00,256.06,256.22,255.9,256.02,8266.0,244.8927,245.0457,244.7397,244.8545,8266.0
2023-04-21 15:45:00,255.91,255.91,255.6,255.63,10862.0,244.7493,244.7493,244.4528,244.4815,10862.0
2023-04-21 15:50:00,255.65,255.77,255.46,255.76,21281.0,244.5006,244.6154,244.3189,244.6058,21281.0
2023-04-21 15:55:00,255.82,256.4,255.76,256.23,95811.0,244.6632,245.2179,244.6058,245.0553,95811.0
2023-04-24 09:30:00,255.53,255.8,254.69,254.69,31403.0,244.3858,244.6441,243.5825,243.5825,31403.0
2023-04-24 09:35:00,255.08,255.26,254.75,254.75,4633.0,243.9555,244.1276,243.6398,243.6398,4633.0
2023-04-24 09:40:00,254.86,255.0,254.57,254.9,6495.0,243.745,243.8789,243.4677,243.7833,6495.0
2023-04-24 09:45:00,254.92,255.24,254.89,254.96,4948.0,243.8024,244.1085,243.7737,243.8407,4948.0
2023-04-24 09:50:00,254.94,255.02,254.39,254.39,4239.0,243.8216,243.8981,243.2955,243.2955,4239.0
2023-04-24 09:55:00,254.36,254.44,254.09,254.12,5515.0,243.2669,243.3434,243.0086,243.0373,5515.0
2023-04-24 10:00:00,254.21,254.46,253.96,254.07,5032.0,243.1234,243.3625,242.8843,242.9895,5032.0
2023-04-24 10:05:00,253.99,253.99,253.65,253.75,4088.0,242.913,242.913,242.5878,242.6835,4088.0
2023-04-24 10:10:00,253.71,253.93,253.49,253.89,5541.0,242.6452,242.8556,242.4348,242.8174,5541.0
2023-04-24 10:15:00,253.88,254.17,253.8,253.8,3366.0,242.8078,243.0851,242.7313,242.7313,3366.0
2023-04-24 10:20:00,253.75,253.82,253.55,253.59,3019.0,242.6835,242.7504,242.4922,242.5304,3019.0
2023-04-24 10:25:00,253.56,253.8,253.55,253.73,5845.0,242.5017,242.7313,242.4922,242.6643,5845.0
2023-04-24 10:30:00,253.87,254.09,253.76,253.77,6411.0,242.7982,243.0086,242.693,242.7026,6411.0
2023-04-24 10:35:00,253.74,253.95,253.46,253.74,4756.0,242.6739,242.8747,242.4061,242.6739,4756.0
2023-04-24 10:40:00,253.74,254.0,253.71,253.77,6195.0,242.6739,242.9226,242.6452,242.7026,6195.0
2023-04-24 10:45:00,253.71,254.17,253.71,254.09,7324.0,242.6452,243.0851,242.6452,243.0086,7324.0
2023-04-24 10:50:00,254.05,254.13,253.93,254.01,7516.0,242.9704,243.0469,242.8556,242.9321,7516.0
2023-04-24 10:55:00,254.08,254.25,254.04,254.25,11739.0,242.9991,243.1617,242.9608,243.1617,11739.0
2023-04-24 11:00:00,254.22,254.27,254.03,254.14,8350.0,243.133,243.1808,242.9512,243.0564,8350.0
2023-04-24 11:05:00,254.18,254.39,254.03,254.09,15012.0,243.0947,243.2955,242.9512,243.0086,15012.0
2023-04-24 11:10:00,254.14,254.14,253.98,254.06,1100.0,243.0564,243.0564,242.9034,242.9799,1100.0
2023-04-24 11:15:00,254.12,254.13,253.81,253.93,4894.0,243.0373,243.0469,242.7408,242.8556,4894.0
2023-04-24 11:20:00,254.01,254.02,253.5,253.5,3200.0,242.9321,242.9417,242.4444,242.4444,3200.0
2023-04-24 11:25:00,253.64,253.81,253.47,253.55,3989.0,242.5783,242.7408,242.4157,242.4922,3989.0
2023-04-24 11:30:00,253.63,254.15,253.63,253.94,6481.0,242.5687,243.066,242.5687,242.8652,6481.0
2023-04-24 11:35:00,253.98,254.04,253.77,253.77,3434.0,242.9034,242.9608,242.7026,242.7026,3434.0
2023-04-24 11:40:00,253.73,253.73,253.25,253.49,12466.0,242.6643,242.6643,242.2053,242.4348,12466.0
2023-04-24 11:45:00,253.4,253.48,253.31,253.32,2538.0,242.3487,242.4252,242.2626,242.2722,2538.0
2023-04-24 11:50:00,253.33,253.42,253.18,253.35,3413.0,242.2818,242.3679,242.1383,242.3009,3413.0
2023-04-24 11:55:00,253.27,253.35,253.07,253.24,3161.0,242.2244,242.3009,242.0331,242.1957,3161.0
2023-04-24 12:00:00,253.22,253.36,253.08,253.28,6949.0,242.1766,242.3105,242.0427,242.234,6949.0
2023-04-24 12:05:00,253.31,253.41,253.18,253.21,2944.0,242.2626,242.3583,242.1383,242.167,2944.0
2023-04-24 12:10:00,253.19,253.49,253.15,253.49,4830.0,242.1479,242.4348,242.1096,242.4348,4830.0
2023-04-24 12:15:00,253.51,253.73,253.45,253.71,4211.0,242.4539,242.6643,242.3965,242.6452,4211.0
2023-04-24 12:20:00,253.75,254.02,253.74,253.97,5915.0,242.6835,242.9417,242.6739,242.8939,5915.0
2023-04-24 12:25:00,254.06,254.21,254.01,254.15,4261.0,242.9799,243.1234,242.9321,243.066,4261.0
2023-04-24 12:30:00,254.16,254.21,254.0,254.0,1376.0,243.0756,243.1234,242.9226,242.9226,1376.0
2023-04-24 12:35:00,253.9,254.25,253.9,254.22,1696.0,242.8269,243.1617,242.8269,243.133,1696.0
2023-04-24 12:40:00,254.3,254.3,254.12,254.19,3648.0,243.2095,243.2095,243.0373,243.1043,3648.0
2023-04-24 12:45:00,254.25,254.45,254.11,254.37,3802.0,243.1617,243.3529,243.0278,243.2764,3802.0
2023-04-24 12:50:00,254.37,254.53,254.21,254.21,6032.0,243.2764,243.4294,243.1234,243.1234,6032.0
2023-04-24 12:55:00,254.25,254.36,254.16,254.27,4201.0,243.1617,243.2669,243.0756,243.1808,4201.0
2023-04-24 13:00:00,254.19,254.19,254.05,254.18,1122.0,243.1043,243.1043,242.9704,243.0947,1122.0
2023-04-24 13:05:00,254.13,254.13,253.85,253.85,2305.0,243.0469,243.0469,242.7791,242.7791,2305.0
2023-04-24 13:10:00,253.76,253.86,253.61,253.86,2239.0,242.693,242.7887,242.5496,242.7887,2239.0
2023-04-24 13:15:00,253.89,253.89,253.48,253.61,3474.0,242.8174,242.8174,242.4252,242.5496,3474.0
2023-04-24 13:20:00,253.59,253.62,253.51,253.61,1560.0,242.5304,242.5591,242.4539,242.5496,1560.0
2023-04-24 13:25:00,253.59,253.83,253.59,253.79,2416.0,242.5304,242.76,242.5304,242.7217,2416.0
2023-04-24 13:30:00,253.79,254.1,253.75,254.1,2705.0,242.7217,243.0182,242.6835,243.0182,2705.0
2023-04-24 13:35:00,253.98,254.22,253.93,254.19,5817.0,242.9034,243.133,242.8556,243.1043,5817.0
2023-04-24 13:40:00,254.25,254.47,254.18,254.2,3284.0,243.1617,243.3721,243.0947,243.1138,3284.0
2023-04-24 13:45:00,254.28,254.28,254.04,254.08,1721.0,243.1903,243.1903,242.9608,242.9991,1721.0
2023-04-24 13:50:00,254.09,254.46,254.09,254.31,2450.0,243.0086,243.3625,243.0086,243.219,2450.0
2023-04-24 13:55:00,254.41,254.51,254.3,254.42,3581.0,243.3147,243.4103,243.2095,243.3242,3581.0
2023-04-24 14:00:00,254.43,254.49,254.38,254.43,1672.0,243.3338,243.3912,243.286,243.3338,1672.0
2023-04-24 14:05:00,254.44,254.44,254.09,254.09,5163.0,243.3434,243.3434,243.0086,243.0086,5163.0
2023-04-24 14:10:00,254.14,254.14,253.87,253.89,2148.0,243.0564,243.0564,242.7982,242.8174,2148.0
2023-04-24 14:15:00,253.79,253.92,253.74,253.9,1613.0,242.7217,242.846,242.6739,242.8269,1613.0
2023-04-24 14:20:00,253.76,253.91,253.67,253.68,2364.0,242.693,242.8365,242.6069,242.6165,2364.0
2023-04-24 14:25:00,253.57,253.6,253.49,253.5,4547.0,242.5113,242.54,242.4348,242.4444,4547.0
2023-04-24 14:30:00,253.5,253.54,253.23,253.25,5787.0,242.4444,242.4826,242.1861,242.2053,5787.0
2023-04-24 14:35:00,253.32,253.32,253.21,253.21,1996.0,242.2722,242.2722,242.167,242.167,1996.0
2023-04-24 14:40:00,253.3,253.42,253.18,253.18,2956.0,242.2531,242.3679,242.1383,242.1383,2956.0
2023-04-24 14:45:00,253.19,253.35,253.18,253.29,2185.0,242.1479,242.3009,242.1383,242.2435,2185.0
2023-04-24 14:50:00,253.32,253.37,253.14,253.36,3237.0,242.2722,242.32,242.1001,242.3105,3237.0
2023-04-24 14:55:00,253.36,253.42,253.29,253.35,2552.0,242.3105,242.3679,242.2435,242.3009,2552.0
2023-04-24 15:00:00,253.44,253.57,253.35,253.38,4395.0,242.387,242.5113,242.3009,242.3296,4395.0
2023-04-24 15:05:00,253.34,253.48,253.23,253.48,3837.0,242.2913,242.4252,242.1861,242.4252,3837.0
2023-04-24 15:10:00,253.51,253.67,253.51,253.66,2882.0,242.4539,242.6069,242.4539,242.5974,2882.0
2023-04-24 15:15:00,253.66,253.66,253.45,253.6,3434.0,242.5974,242.5974,242.3965,242.54,3434.0
2023-04-24 15:20:00,253.65,253.71,253.54,253.56,3220.0,242.5878,242.6452,242.4826,242.5017,3220.0
2023-04-24 15:25:00,253.65,253.66,253.48,253.63,4867.0,242.5878,242.5974,242.4252,242.5687,4867.0
2023-04-24 15:30:00,253.63,253.68,253.53,253.64,3930.0,242.5687,242.6165,242.4731,242.5783,3930.0
2023-04-24 15:35:00,253.65,253.7,253.28,253.4,7450.0,242.5878,242.6356,242.234,242.3487,7450.0
2023-04-24 15:40:00,253.4,253.53,253.25,253.25,5684.0,242.3487,242.4731,242.2053,242.2053,5684.0
2023-04-24 15:45:00,253.32,253.51,253.26,253.46,10155.0,242.2722,242.4539,242.2148,242.4061,10155.0
2023-04-24 15:50:00,253.37,253.57,253.24,253.47,18344.0,242.32,242.5113,242.1957,242.4157,18344.0
2023-04-24 15:55:00,253.49,253.68,253.39,253.6,45681.0,242.4348,242.6165,242.3392,242.54,45681.0
2023-04-25 09:30:00,252.09,253.05,252.02,252.98,23940.0,241.0959,242.014,241.0289,241.947,23940.0
2023-04-25 09:35:00,252.55,253.24,252.02,252.04,7360.0,241.5358,242.1957,241.0289,241.048,7360.0
2023-04-25 09:40:00,252.16,252.83,252.05,252.79,4337.0,241.1628,241.8036,241.0576,241.7653,4337.0
2023-04-25 09:45:00,252.79,252.79,251.44,251.57,6170.0,241.7653,241.7653,240.4742,240.5985,6170.0
2023-04-25 09:50:00,251.61,252.24,251.54,251.57,7800.0,240.6368,241.2393,240.5698,240.5985,7800.0
2023-04-25 09:55:00,251.74,251.92,251.52,251.77,2641.0,240.7611,240.9333,240.5507,240.7898,2641.0
2023-04-25 10:00:00,252.04,252.24,251.86,252.01,3715.0,241.048,241.2393,240.8759,241.0193,3715.0
2023-04-25 10:05:00,252.12,252.55,252.11,252.55,2103.0,241.1245,241.5358,241.115,241.5358,2103.0
2023-04-25 10:10:00,252.51,252.51,252.22,252.41,2236.0,241.4975,241.4975,241.2202,241.4019,2236.0
2023-04-25 10:15:00,252.3,252.64,252.09,252.35,4342.0,241.2967,241.6219,241.0959,241.3445,4342.0
2023-04-25 10:20:00,252.49,252.67,252.44,252.67,1512.0,241.4784,241.6506,241.4306,241.6506,1512.0
2023-04-25 10:25:00,252.69,252.69,252.11,252.12,6748.0,241.6697,241.6697,241.115,241.1245,6748.0
2023-04-25 10:30:00,252.12,252.17,251.99,252.11,2893.0,241.1245,241.1724,241.0002,241.115,2893.0
2023-04-25 10:35:00,252.06,252.28,251.95,252.22,2210.0,241.0672,241.2776,240.962,241.2202,2210.0
2023-04-25 10:40:00,252.28,252.35,251.99,251.99,3775.0,241.2776,241.3445,241.0002,241.0002,3775.0
2023-04-25 10:45:00,251.93,252.27,251.83,251.95,10287.0,240.9428,241.268,240.8472,240.962,10287.0
2023-04-25 10:50:00,251.87,252.21,251.87,251.94,5589.0,240.8854,241.2106,240.8854,240.9524,5589.0
2023-04-25 10:55:00,252.14,252.52,252.05,252.43,4959.0,241.1437,241.5071,241.0576,241.421,4959.0
2023-04-25 11:00:00,252.31,252.31,252.05,252.09,2451.0,241.3063,241.3063,241.0576,241.0959,2451.0
2023-04-25 11:05:00,252.01,252.3,251.96,252.22,2230.0,241.0193,241.2967,240.9715,241.2202,2230.0
2023-04-25 11:10:00,252.37,252.54,252.3,252.43,3285.0,241.3636,241.5262,241.2967,241.421,3285.0
2023-04-25 11:15:00,252.52,252.56,252.45,252.49,918.0,241.5071,241.5454,241.4402,241.4784,918.0
2023-04-25 11:20:00,252.58,252.7,252.14,252.4,7742.0,241.5645,241.6793,241.1437,241.3923,7742.0
2023-04-25 11:25:00,252.39,252.46,252.03,252.06,5321.0,241.3828,241.4497,241.0385,241.0672,5321.0
2023-04-25 11:30:00,252.04,252.15,251.72,251.93,14836.0,241.048,241.1532,240.742,240.9428,14836.0
2023-04-25 11:35:00,251.84,251.85,251.49,251.53,7519.0,240.8568,240.8663,240.522,240.5603,7519.0
2023-04-25 11:40:00,251.55,251.56,251.31,251.38,6860.0,240.5794,240.589,240.3499,240.4168,6860.0
2023-04-25 11:45:00,251.47,251.47,250.85,251.19,7714.0,240.5029,240.5029,239.9099,240.2351,7714.0
2023-04-25 11:50:00,251.36,251.36,250.93,250.99,7287.0,240.3977,240.3977,239.9864,240.0438,7287.0
2023-04-25 11:55:00,250.99,251.31,250.99,251.08,4839.0,240.0438,240.3499,240.0438,240.1299,4839.0
2023-04-25 12:00:00,251.04,251.3,250.98,251.16,2454.0,240.0916,240.3403,240.0343,240.2064,2454.0
2023-04-25 12:05:00,251.28,251.3,251.01,251.01,3215.0,240.3212,240.3403,240.063,240.063,3215.0
2023-04-25 12:10:00,251.03,251.17,250.96,251.02,1572.0,240.0821,240.216,240.0151,240.0725,1572.0
2023-04-25 12:15:00,250.97,250.97,250.56,250.6,2443.0,240.0247,240.0247,239.6326,239.6708,2443.0
2023-04-25 12:20:00,250.65,250.79,250.63,250.63,1700.0,239.7187,239.8526,239.6995,239.6995,1700.0
2023-04-25 12:25:00,250.6,250.6,250.29,250.29,3212.0,239.6708,239.6708,239.3744,239.3744,3212.0
2023-04-25 12:30:00,250.21,250.24,249.8,249.88,5615.0,239.2978,239.3265,238.9057,238.9822,5615.0
2023-04-25 12:35:00,249.77,249.99,249.66,249.89,2936.0,238.877,239.0874,238.7718,238.9918,2936.0
2023-04-25 12:40:00,249.99,250.14,249.92,249.94,3241.0,239.0874,239.2309,239.0205,239.0396,3241.0
2023-04-25 12:45:00,249.98,250.04,249.75,249.87,1963.0,239.0779,239.1353,238.8579,238.9727,1963.0
2023-04-25 12:50:00,249.82,249.87,249.67,249.68,2305.0,238.9249,238.9727,238.7814,238.791,2305.0
2023-04-25 12:55:00,249.6,249.74,249.59,249.67,2402.0,238.7144,238.8483,238.7049,238.7814,2402.0
2023-04-25 13:00:00,249.67,249.75,249.55,249.55,4045.0,238.7814,238.8579,238.6666,238.6666,4045.0
2023-04-25 13:05:00,249.55,249.71,249.36,249.38,5085.0,238.6666,238.8197,238.4849,238.504,5085.0
2023-04-25 13:10:00,249.35,249.35,248.8,248.8,5317.0,238.4754,238.4754,237.9493,237.9493,5317.0
2023-04-25 13:15:00,248.82,248.86,248.48,248.7,6397.0,237.9685,238.0067,237.6433,237.8537,6397.0
2023-04-25 13:20:00,248.75,249.0,248.37,248.37,6621.0,237.9015,238.1406,237.5381,237.5381,6621.0
2023-04-25 13:25:00,248.32,248.69,248.31,248.53,3266.0,237.4903,237.8441,237.4807,237.6911,3266.0
2023-04-25 13:30:00,248.45,248.69,248.4,248.53,3824.0,237.6146,237.8441,237.5668,237.6911,3824.0
2023-04-25 13:35:00,248.61,248.77,248.45,248.61,2952.0,237.7676,237.9206,237.6146,237.7676,2952.0
2023-04-25 13:40:00,248.66,248.75,248.54,248.56,2375.0,237.8154,237.9015,237.7007,237.7198,2375.0
2023-04-25 13:45:00,248.57,248.57,248.28,248.42,2073.0,237.7294,237.7294,237.452,237.5859,2073.0
2023-04-25 13:50:00,248.26,248.4,248.26,248.28,1647.0,237.4329,237.5668,237.4329,237.452,1647.0
2023-04-25 13:55:00,248.3,248.38,248.07,248.07,2706.0,237.4711,237.5477,237.2512,237.2512,2706.0
2023-04-25 14:00:00,248.02,248.17,247.91,247.92,2831.0,237.2034,237.3468,237.0982,237.1077,2831.0
2023-04-25 14:05:00,247.98,248.19,247.95,248.19,7354.0,237.1651,237.3659,237.1364,237.3659,7354.0
2023-04-25 14:10:00,248.29,248.37,248.02,248.06,7995.0,237.4616,237.5381,237.2034,237.2416,7995.0
2023-04-25 14:15:00,248.03,248.44,248.03,248.08,4190.0,237.2129,237.605,237.2129,237.2607,4190.0
2023-04-25 14:20:00,248.23,248.36,248.0,248.16,2079.0,237.4042,237.5285,237.1842,237.3372,2079.0
2023-04-25 14:25:00,248.15,248.31,248.08,248.12,2427.0,237.3277,237.4807,237.2607,237.299,2427.0
2023-04-25 14:30:00,248.04,248.11,247.86,247.93,6348.0,237.2225,237.2894,237.0503,237.1173,6348.0
2023-04-25 14:35:00,247.9,248.05,247.84,247.84,3901.0,237.0886,237.232,237.0312,237.0312,3901.0
2023-04-25 14:40:00,247.81,247.82,247.32,247.41,3765.0,237.0025,237.0121,236.5339,236.62,3765.0
2023-04-25 14:45:00,247.41,247.58,247.21,247.57,6625.0,236.62,236.7825,236.4287,236.773,6625.0
2023-04-25 14:50:00,247.63,247.67,247.35,247.35,3775.0,236.8304,236.8686,236.5626,236.5626,3775.0
2023-04-25 14:55:00,247.39,247.83,247.35,247.59,5504.0,236.6008,237.0216,236.5626,236.7921,5504.0
2023-04-25 15:00:00,247.59,247.76,247.46,247.46,4218.0,236.7921,236.9547,236.6678,236.6678,4218.0
2023-04-25 15:05:00,247.38,247.7,247.34,247.58,3222.0,236.5913,236.8973,236.553,236.7825,3222.0
2023-04-25 15:10:00,247.56,247.77,247.54,247.74,4202.0,236.7634,236.9643,236.7443,236.9356,4202.0
2023-04-25 15:15:00,247.83,247.99,247.83,247.88,3443.0,237.0216,237.1747,237.0216,237.0695,3443.0
2023-04-25 15:20:00,247.86,248.0,247.59,247.77,6624.0,237.0503,237.1842,236.7921,236.9643,6624.0
2023-04-25 15:25:00,247.77,247.78,247.47,247.64,4524.0,236.9643,236.9738,236.6773,236.8399,4524.0
2023-04-25 15:30:00,247.58,247.77,247.48,247.67,5793.0,236.7825,236.9643,236.6869,236.8686,5793.0
2023-04-25 15:35:00,247.59,247.76,247.55,247.65,5678.0,236.7921,236.9547,236.7539,236.8495,5678.0
2023-04-25 15:40:00,247.7,248.01,247.51,247.52,12996.0,236.8973,237.1938,236.7156,236.7252,12996.0
2023-04-25 15:45:00,247.52,247.94,247.51,247.69,10316.0,236.7252,237.1268,236.7156,236.8877,10316.0
2023-04-25 15:50:00,247.68,247.76,247.23,247.35,21424.0,236.8782,236.9547,236.4478,236.5626,21424.0
2023-04-25 15:55:00,247.42,247.46,246.95,247.06,55120.0,236.6295,236.6678,236.18,236.2852,55120.0
2023-04-26 09:30:00,245.64,247.65,245.64,246.37,52013.0,234.9272,236.8495,234.9272,235.6253,52013.0
2023-04-26 09:35:00,246.34,246.44,245.52,246.04,17102.0,235.5966,235.6923,234.8124,235.3097,17102.0
2023-04-26 09:40:00,245.95,246.04,245.51,246.0,4177.0,235.2236,235.3097,234.8028,235.2715,4177.0
2023-04-26 09:45:00,245.92,246.01,245.51,245.79,8039.0,235.1949,235.281,234.8028,235.0706,8039.0
2023-04-26 09:50:00,245.69,246.09,245.69,245.81,10950.0,234.975,235.3575,234.975,235.0897,10950.0
2023-04-26 09:55:00,245.98,245.98,245.24,245.65,7404.0,235.2523,235.2523,234.5446,234.9367,7404.0
2023-04-26 10:00:00,245.66,246.09,245.36,246.01,6582.0,234.9463,235.3575,234.6594,235.281,6582.0
2023-04-26 10:05:00,246.0,246.0,245.23,245.5,5424.0,235.2715,235.2715,234.535,234.7933,5424.0
2023-04-26 10:10:00,245.54,245.73,245.11,245.31,18964.0,234.8315,235.0132,234.4203,234.6115,18964.0
2023-04-26 10:15:00,245.32,245.32,244.38,244.62,8422.0,234.6211,234.6211,233.7221,233.9516,8422.0
2023-04-26 10:20:00,244.64,245.07,244.23,244.36,7192.0,233.9708,234.382,233.5786,233.703,7192.0
2023-04-26 10:25:00,244.44,244.63,244.18,244.47,6614.0,233.7795,233.9612,233.5308,233.8082,6614.0
2023-04-26 10:30:00,244.6,244.68,244.24,244.43,7629.0,233.9325,234.009,233.5882,233.7699,7629.0
2023-04-26 10:35:00,244.51,244.86,244.42,244.86,4860.0,233.8464,234.1812,233.7604,234.1812,4860.0
2023-04-26 10:40:00,244.91,245.11,244.76,244.79,7067.0,234.229,234.4203,234.0855,234.1142,7067.0
2023-04-26 10:45:00,244.89,245.07,244.7,244.86,5386.0,234.2099,234.382,234.0281,234.1812,5386.0
2023-04-26 10:50:00,244.82,245.12,244.64,244.64,6437.0,234.1429,234.4298,233.9708,233.9708,6437.0
2023-04-26 10:55:00,244.63,244.73,244.27,244.36,9939.0,233.9612,234.0568,233.6169,233.703,9939.0
2023-04-26 11:00:00,244.44,244.82,244.29,244.81,7345.0,233.7795,234.1429,233.636,234.1333,7345.0
2023-04-26 11:05:00,244.96,245.29,244.74,245.0,16152.0,234.2768,234.5924,234.0664,234.3151,16152.0
2023-04-26 11:10:00,245.2,245.35,244.95,245.11,10475.0,234.5063,234.6498,234.2672,234.4203,10475.0
2023-04-26 11:15:00,245.28,245.36,244.78,244.8,10014.0,234.5829,234.6594,234.1047,234.1238,10014.0
2023-04-26 11:20:00,244.9,245.17,244.7,244.79,6709.0,234.2194,234.4776,234.0281,234.1142,6709.0
2023-04-26 11:25:00,244.69,244.73,244.43,244.54,5411.0,234.0186,234.0568,233.7699,233.8751,5411.0
2023-04-26 11:30:00,244.75,245.02,244.69,244.95,7679.0,234.076,234.3342,234.0186,234.2672,7679.0
2023-04-26 11:35:00,244.93,244.93,244.43,244.78,6411.0,234.2481,234.2481,233.7699,234.1047,6411.0
2023-04-26 11:40:00,244.95,245.14,244.73,244.73,5517.0,234.2672,234.449,234.0568,234.0568,5517.0
2023-04-26 11:45:00,244.73,244.85,244.6,244.6,4657.0,234.0568,234.1716,233.9325,233.9325,4657.0
2023-04-26 11:50:00,244.68,244.68,244.48,244.54,5096.0,234.009,234.009,233.8177,233.8751,5096.0
2023-04-26 11:55:00,244.57,244.67,244.22,244.41,5899.0,233.9038,233.9995,233.5691,233.7508,5899.0
2023-04-26 12:00:00,244.31,244.66,244.27,244.66,7174.0,233.6552,233.9899,233.6169,233.9899,7174.0
2023-04-26 12:05:00,244.56,244.72,244.52,244.72,3749.0,233.8943,234.0473,233.856,234.0473,3749.0
2023-04-26 12:10:00,244.74,244.74,244.48,244.54,4591.0,234.0664,234.0664,233.8177,233.8751,4591.0
2023-04-26 12:15:00,244.54,244.61,244.14,244.24,5746.0,233.8751,233.9421,233.4926,233.5882,5746.0
2023-04-26 12:20:00,244.16,244.16,243.9,244.02,3976.0,233.5117,233.5117,233.263,233.3778,3976.0
2023-04-26 12:25:00,244.0,244.1,243.75,243.88,5240.0,233.3587,233.4543,233.1196,233.2439,5240.0
2023-04-26 12:30:00,243.89,243.89,243.59,243.65,5296.0,233.2535,233.2535,232.9666,233.0239,5296.0
2023-04-26 12:35:00,243.56,243.86,243.5,243.75,2986.0,232.9379,233.2248,232.8805,233.1196,2986.0
2023-04-26 12:40:00,243.77,243.77,243.27,243.36,7764.0,233.1387,233.1387,232.6605,232.7466,7764.0
2023-04-26 12:45:00,243.44,243.81,243.42,243.67,5730.0,232.8231,233.177,232.804,233.0431,5730.0
2023-04-26 12:50:00,243.7,243.91,243.5,243.91,4770.0,233.0718,233.2726,232.8805,233.2726,4770.0
2023-04-26 12:55:00,243.78,243.78,243.51,243.73,3837.0,233.1483,233.1483,232.89,233.1005,3837.0
2023-04-26 13:00:00,243.83,243.83,243.53,243.78,5891.0,233.1961,233.1961,232.9092,233.1483,5891.0
2023-04-26 13:05:00,243.78,243.84,243.58,243.62,6611.0,233.1483,233.2057,232.957,232.9952,6611.0
2023-04-26 13:10:00,243.61,243.81,243.54,243.71,3983.0,232.9857,233.177,232.9187,233.0813,3983.0
2023-04-26 13:15:00,243.7,243.82,243.37,243.39,5942.0,233.0718,233.1865,232.7562,232.7753,5942.0
2023-04-26 13:20:00,243.45,243.45,243.19,243.29,3552.0,232.8327,232.8327,232.584,232.6796,3552.0
2023-04-26 13:25:00,243.22,243.22,242.99,243.05,5723.0,232.6127,232.6127,232.3927,232.4501,5723.0
2023-04-26 13:30:00,243.06,243.32,242.99,243.21,4327.0,232.4597,232.7083,232.3927,232.6031,4327.0
2023-04-26 13:35:00,243.26,243.32,243.03,243.06,4866.0,232.6509,232.7083,232.431,232.4597,4866.0
2023-04-26 13:40:00,243.08,243.22,242.99,243.08,2629.0,232.4788,232.6127,232.3927,232.4788,2629.0
2023-04-26 13:45:00,243.02,243.13,242.73,242.76,7948.0,232.4214,232.5266,232.1441,232.1728,7948.0
2023-04-26 13:50:00,242.68,242.9,242.54,242.82,4367.0,232.0962,232.3066,231.9623,232.2301,4367.0
2023-04-26 13:55:00,242.89,242.95,242.5,242.61,4438.0,232.2971,232.3545,231.9241,232.0293,4438.0
2023-04-26 14:00:00,242.61,242.61,242.32,242.42,4031.0,232.0293,232.0293,231.7519,231.8476,4031.0
2023-04-26 14:05:00,242.44,242.63,242.28,242.44,4300.0,231.8667,232.0484,231.7137,231.8667,4300.0
2023-04-26 14:10:00,242.42,242.52,242.34,242.4,5869.0,231.8476,231.9432,231.7711,231.8285,5869.0
2023-04-26 14:15:00,242.36,242.55,242.21,242.34,4921.0,231.7902,231.9719,231.6467,231.7711,4921.0
2023-04-26 14:20:00,242.42,242.62,242.28,242.62,2676.0,231.8476,232.0389,231.7137,232.0389,2676.0
2023-04-26 14:25:00,242.6,242.78,242.49,242.64,4390.0,232.0197,232.1919,231.9145,232.058,4390.0
2023-04-26 14:30:00,242.64,242.65,242.47,242.54,3288.0,232.058,232.0676,231.8954,231.9623,3288.0
2023-04-26 14:35:00,242.5,242.56,242.27,242.32,4508.0,231.9241,231.9815,231.7041,231.7519,4508.0
2023-04-26 14:40:00,242.33,242.4,242.19,242.28,4137.0,231.7615,231.8285,231.6276,231.7137,4137.0
2023-04-26 14:45:00,242.24,242.27,242.19,242.19,2720.0,231.6754,231.7041,231.6276,231.6276,2720.0
2023-04-26 14:50:00,242.28,242.29,242.09,242.09,5007.0,231.7137,231.7233,231.532,231.532,5007.0
2023-04-26 14:55:00,242.15,242.34,241.93,242.17,7497.0,231.5894,231.7711,231.379,231.6085,7497.0
2023-04-26 15:00:00,242.21,242.21,241.92,241.93,2400.0,231.6467,231.6467,231.3694,231.379,2400.0
2023-04-26 15:05:00,241.94,242.06,241.75,241.86,6712.0,231.3885,231.5033,231.2068,231.312,6712.0
2023-04-26 15:10:00,241.83,242.1,241.78,241.91,5402.0,231.2833,231.5415,231.2355,231.3598,5402.0
2023-04-26 15:15:00,241.97,241.97,241.8,241.86,5135.0,231.4172,231.4172,231.2546,231.312,5135.0
2023-04-26 15:20:00,241.85,241.85,241.6,241.61,6576.0,231.3024,231.3024,231.0633,231.0729,6576.0
2023-04-26 15:25:00,241.61,241.79,241.6,241.78,5528.0,231.0729,231.2451,231.0633,231.2355,5528.0
2023-04-26 15:30:00,241.87,241.94,241.28,241.32,14507.0,231.3216,231.3885,230.7573,230.7956,14507.0
2023-04-26 15:35:00,241.39,241.4,240.88,240.97,11640.0,230.8625,230.8721,230.3747,230.4608,11640.0
2023-04-26 15:40:00,240.99,241.03,240.76,240.78,6774.0,230.4799,230.5182,230.26,230.2791,6774.0
2023-04-26 15:45:00,240.86,240.96,240.69,240.72,18868.0,230.3556,230.4513,230.193,230.2217,18868.0
2023-04-26 15:50:00,240.68,240.85,240.5,240.7,47983.0,230.1835,230.3461,230.0113,230.2026,47983.0
2023-04-26 15:55:00,240.68,241.24,240.64,240.78,98767.0,230.1835,230.719,230.1452,230.2791,98767.0
2023-04-27 09:30:00,242.81,243.8,241.57,242.99,30179.0,232.2206,233.1674,231.0347,232.3927,30179.0
2023-04-27 09:35:00,242.72,243.4,242.5,243.09,3886.0,232.1345,232.7848,231.9241,232.4884,3886.0
2023-04-27 09:40:00,243.08,243.3,242.21,242.41,11110.0,232.4788,232.6892,231.6467,231.838,11110.0
2023-04-27 09:45:00,242.68,242.95,242.51,242.95,13154.0,232.0962,232.3545,231.9337,232.3545,13154.0
2023-04-27 09:50:00,242.95,243.79,242.85,243.43,8614.0,232.3545,233.1578,232.2588,232.8135,8614.0
2023-04-27 09:55:00,243.52,243.52,242.94,243.06,3800.0,232.8996,232.8996,232.3449,232.4597,3800.0
2023-04-27 10:00:00,242.94,243.53,242.6,242.96,11275.0,232.3449,232.9092,232.0197,232.364,11275.0
2023-04-27 10:05:00,243.11,243.51,242.88,243.49,7915.0,232.5075,232.89,232.2875,232.8709,7915.0
2023-04-27 10:10:00,243.55,244.37,243.48,244.36,5759.0,232.9283,233.7125,232.8614,233.703,5759.0
2023-04-27 10:15:00,244.37,244.47,243.86,243.86,20258.0,233.7125,233.8082,233.2248,233.2248,20258.0
2023-04-27 10:20:00,243.88,244.17,243.62,244.13,12875.0,233.2439,233.5213,232.9952,233.483,12875.0
2023-04-27 10:25:00,244.17,244.41,244.15,244.25,5191.0,233.5213,233.7508,233.5021,233.5978,5191.0
2023-04-27 10:30:00,244.38,244.61,244.27,244.43,15760.0,233.7221,233.9421,233.6169,233.7699,15760.0
2023-04-27 10:35:00,244.52,244.52,244.07,244.09,6483.0,233.856,233.856,233.4256,233.4448,6483.0
2023-04-27 10:40:00,244.09,244.32,243.85,243.98,8030.0,233.4448,233.6647,233.2152,233.3395,8030.0
2023-04-27 10:45:00,243.97,244.15,243.96,244.12,1889.0,233.33,233.5021,233.3204,233.4734,1889.0
2023-04-27 10:50:00,244.03,244.11,243.76,243.81,3636.0,233.3874,233.4639,233.1291,233.177,3636.0
2023-04-27 10:55:00,243.81,243.81,243.51,243.59,3103.0,233.177,233.177,232.89,232.9666,3103.0
2023-04-27 11:00:00,243.72,243.85,243.49,243.69,4075.0,233.0909,233.2152,232.8709,233.0622,4075.0
2023-04-27 11:05:00,243.58,243.8,243.51,243.64,5846.0,232.957,233.1674,232.89,233.0144,5846.0
2023-04-27 11:10:00,243.7,243.75,243.4,243.75,3844.0,233.0718,233.1196,232.7848,233.1196,3844.0
2023-04-27 11:15:00,243.91,243.92,243.51,243.59,4492.0,233.2726,233.2822,232.89,232.9666,4492.0
2023-04-27 11:20:00,243.54,244.0,243.41,244.0,2412.0,232.9187,233.3587,232.7944,233.3587,2412.0
2023-04-27 11:25:00,243.95,244.35,243.95,244.15,3823.0,233.3109,233.6934,233.3109,233.5021,3823.0
2023-04-27 11:30:00,244.23,244.38,243.92,244.09,4716.0,233.5786,233.7221,233.2822,233.4448,4716.0
2023-04-27 11:35:00,244.18,244.18,243.82,243.86,11847.0,233.5308,233.5308,233.1865,233.2248,11847.0
2023-04-27 11:40:00,243.85,243.92,243.74,243.79,2815.0,233.2152,233.2822,233.11,233.1578,2815.0
2023-04-27 11:45:00,243.76,243.97,243.75,243.88,2072.0,233.1291,233.33,233.1196,233.2439,2072.0
2023-04-27 11:50:00,243.98,244.18,243.81,244.11,7012.0,233.3395,233.5308,233.177,233.4639,7012.0
2023-04-27 11:55:00,244.12,244.37,244.06,244.31,6470.0,233.4734,233.7125,233.4161,233.6552,6470.0
2023-04-27 12:00:00,244.26,244.52,244.26,244.47,9698.0,233.6073,233.856,233.6073,233.8082,9698.0
2023-04-27 12:05:00,244.4,244.52,244.28,244.36,5782.0,233.7412,233.856,233.6265,233.703,5782.0
2023-04-27 12:10:00,244.36,244.41,244.28,244.4,3807.0,233.703,233.7508,233.6265,233.7412,3807.0
2023-04-27 12:15:00,244.4,244.67,244.35,244.58,8958.0,233.7412,233.9995,233.6934,233.9134,8958.0
2023-04-27 12:20:00,244.72,244.73,244.48,244.5,3522.0,234.0473,234.0568,233.8177,233.8369,3522.0
2023-04-27 12:25:00,244.63,244.64,244.49,244.59,2871.0,233.9612,233.9708,233.8273,233.9229,2871.0
2023-04-27 12:30:00,244.59,244.67,244.34,244.36,6639.0,233.9229,233.9995,233.6838,233.703,6639.0
2023-04-27 12:35:00,244.43,244.63,244.4,244.44,5814.0,233.7699,233.9612,233.7412,233.7795,5814.0
2023-04-27 12:40:00,244.39,244.5,244.29,244.29,3292.0,233.7317,233.8369,233.636,233.636,3292.0
2023-04-27 12:45:00,244.29,244.33,244.14,244.25,3277.0,233.636,233.6743,233.4926,233.5978,3277.0
2023-04-27 12:50:00,244.38,244.62,244.33,244.53,2709.0,233.7221,233.9516,233.6743,233.8656,2709.0
2023-04-27 12:55:00,244.45,245.0,244.45,244.79,5477.0,233.7891,234.3151,233.7891,234.1142,5477.0
2023-04-27 13:00:00,244.69,244.8,244.53,244.66,5818.0,234.0186,234.1238,233.8656,233.9899,5818.0
2023-04-27 13:05:00,244.63,244.73,244.53,244.64,3966.0,233.9612,234.0568,233.8656,233.9708,3966.0
2023-04-27 13:10:00,244.78,244.88,244.66,244.71,2477.0,234.1047,234.2003,233.9899,234.0377,2477.0
2023-04-27 13:15:00,244.72,244.72,244.43,244.45,3228.0,234.0473,234.0473,233.7699,233.7891,3228.0
2023-04-27 13:20:00,244.43,244.68,244.43,244.68,1757.0,233.7699,234.009,233.7699,234.009,1757.0
2023-04-27 13:25:00,244.69,244.81,244.55,244.6,3790.0,234.0186,234.1333,233.8847,233.9325,3790.0
2023-04-27 13:30:00,244.66,244.81,244.58,244.72,1900.0,233.9899,234.1333,233.9134,234.0473,1900.0
2023-04-27 13:35:00,244.78,244.96,244.72,244.88,2837.0,234.1047,234.2768,234.0473,234.2003,2837.0
2023-04-27 13:40:00,244.86,245.03,244.74,244.74,6609.0,234.1812,234.3438,234.0664,234.0664,6609.0
2023-04-27 13:45:00,244.85,244.94,244.72,244.94,3028.0,234.1716,234.2577,234.0473,234.2577,3028.0
2023-04-27 13:50:00,245.03,245.1,244.89,245.08,2407.0,234.3438,234.4107,234.2099,234.3916,2407.0
2023-04-27 13:55:00,245.07,245.07,244.83,244.83,4807.0,234.382,234.382,234.1525,234.1525,4807.0
2023-04-27 14:00:00,244.83,245.23,244.83,245.08,30068.0,234.1525,234.535,234.1525,234.3916,30068.0
2023-04-27 14:05:00,245.07,245.21,244.62,244.62,6263.0,234.382,234.5159,233.9516,233.9516,6263.0
2023-04-27 14:10:00,244.61,244.76,244.58,244.69,2685.0,233.9421,234.0855,233.9134,234.0186,2685.0
2023-04-27 14:15:00,244.76,244.93,244.69,244.76,3234.0,234.0855,234.2481,234.0186,234.0855,3234.0
2023-04-27 14:20:00,244.84,244.85,244.64,244.7,3256.0,234.162,234.1716,233.9708,234.0281,3256.0
2023-04-27 14:25:00,244.75,245.01,244.74,245.01,3259.0,234.076,234.3246,234.0664,234.3246,3259.0
2023-04-27 14:30:00,244.94,245.09,244.93,245.04,9181.0,234.2577,234.4011,234.2481,234.3533,9181.0
2023-04-27 14:35:00,244.95,245.35,244.9,244.93,21881.0,234.2672,234.6498,234.2194,234.2481,21881.0
2023-04-27 14:40:00,244.93,245.08,244.9,245.0,2873.0,234.2481,234.3916,234.2194,234.3151,2873.0
2023-04-27 14:45:00,245.0,245.14,244.97,245.01,3534.0,234.3151,234.449,234.2864,234.3246,3534.0
2023-04-27 14:50:00,245.06,245.15,245.03,245.08,7716.0,234.3724,234.4585,234.3438,234.3916,7716.0
2023-04-27 14:55:00,245.12,245.21,245.04,245.18,8160.0,234.4298,234.5159,234.3533,234.4872,8160.0
2023-04-27 15:00:00,245.21,245.34,245.15,245.25,3913.0,234.5159,234.6402,234.4585,234.5542,3913.0
2023-04-27 15:05:00,245.24,245.26,245.1,245.18,8506.0,234.5446,234.5637,234.4107,234.4872,8506.0
2023-04-27 15:10:00,245.18,245.18,245.01,245.11,4327.0,234.4872,234.4872,234.3246,234.4203,4327.0
2023-04-27 15:15:00,245.2,245.38,245.18,245.36,26220.0,234.5063,234.6785,234.4872,234.6594,26220.0
2023-04-27 15:20:00,245.36,245.75,245.35,245.54,8722.0,234.6594,235.0324,234.6498,234.8315,8722.0
2023-04-27 15:25:00,245.46,245.62,245.41,245.47,6654.0,234.755,234.908,234.7072,234.7646,6654.0
2023-04-27 15:30:00,245.41,245.44,245.3,245.35,10886.0,234.7072,234.7359,234.602,234.6498,10886.0
2023-04-27 15:35:00,245.34,245.6,245.3,245.56,7709.0,234.6402,234.8889,234.602,234.8506,7709.0
2023-04-27 15:40:00,245.54,245.83,245.38,245.5,21783.0,234.8315,235.1089,234.6785,234.7933,21783.0
2023-04-27 15:45:00,245.5,245.73,245.28,245.54,17728.0,234.7933,235.0132,234.5829,234.8315,17728.0
2023-04-27 15:50:00,245.61,245.78,245.46,245.46,29215.0,234.8985,235.061,234.755,234.755,29215.0
2023-04-27 15:55:00,245.46,245.69,245.29,245.65,57353.0,234.755,234.975,234.5924,234.9367,57353.0
2023-04-28 09:30:00,245.0,246.02,243.44,243.53,23897.0,234.3151,235.2906,232.8231,232.9092,23897.0
2023-04-28 09:35:00,243.55,244.61,243.41,244.48,5646.0,232.9283,233.9421,232.7944,233.8177,5646.0
2023-04-28 09:40:00,244.48,244.48,243.12,243.57,9839.0,233.8177,233.8177,232.5171,232.9474,9839.0
2023-04-28 09:45:00,243.82,244.15,243.72,244.09,2638.0,233.1865,233.5021,233.0909,233.4448,2638.0
2023-04-28 09:50:00,244.24,244.32,244.1,244.3,3777.0,233.5882,233.6647,233.4543,233.6456,3777.0
2023-04-28 09:55:00,244.21,244.21,243.81,244.11,4854.0,233.5595,233.5595,233.177,233.4639,4854.0
2023-04-28 10:00:00,244.05,244.89,244.04,244.66,13891.0,233.4065,234.2099,233.3969,233.9899,13891.0
2023-04-28 10:05:00,244.68,245.74,244.46,245.53,8054.0,234.009,235.0228,233.7986,234.8219,8054.0
2023-04-28 10:10:00,245.59,245.76,245.22,245.49,7688.0,234.8793,235.0419,234.5255,234.7837,7688.0
2023-04-28 10:15:00,245.38,246.17,245.37,245.81,4497.0,234.6785,235.434,234.6689,235.0897,4497.0
2023-04-28 10:20:00,245.64,245.64,245.06,245.23,2858.0,234.9272,234.9272,234.3724,234.535,2858.0
2023-04-28 10:25:00,245.23,245.38,245.11,245.26,4888.0,234.535,234.6785,234.4203,234.5637,4888.0
2023-04-28 10:30:00,245.64,245.72,245.2,245.29,4333.0,234.9272,235.0037,234.5063,234.5924,4333.0
2023-04-28 10:35:00,245.37,245.39,244.62,245.13,8397.0,234.6689,234.6881,233.9516,234.4394,8397.0
2023-04-28 10:40:00,245.0,245.38,245.0,245.34,20502.0,234.3151,234.6785,234.3151,234.6402,20502.0
2023-04-28 10:45:00,245.34,246.6,245.34,246.48,3438.0,234.6402,235.8453,234.6402,235.7305,3438.0
2023-04-28 10:50:00,246.39,246.8,246.22,246.8,4578.0,235.6444,236.0366,235.4819,236.0366,4578.0
2023-04-28 10:55:00,246.79,246.79,245.8,245.9,4924.0,236.027,236.027,235.0802,235.1758,4924.0
2023-04-28 11:00:00,245.78,245.78,245.35,245.44,3162.0,235.061,235.061,234.6498,234.7359,3162.0
2023-04-28 11:05:00,245.42,245.57,245.27,245.56,8195.0,234.7167,234.8602,234.5733,234.8506,8195.0
2023-04-28 11:10:00,245.68,246.02,245.59,245.68,6297.0,234.9654,235.2906,234.8793,234.9654,6297.0
2023-04-28 11:15:00,245.65,245.74,245.39,245.5,7530.0,234.9367,235.0228,234.6881,234.7933,7530.0
2023-04-28 11:20:00,245.4,245.5,245.35,245.49,7133.0,234.6976,234.7933,234.6498,234.7837,7133.0
2023-04-28 11:25:00,245.42,246.5,245.35,245.82,51260.0,234.7167,235.7496,234.6498,235.0993,51260.0
2023-04-28 11:30:00,245.97,246.5,245.97,246.39,10157.0,235.2428,235.7496,235.2428,235.6444,10157.0
2023-04-28 11:35:00,246.49,246.51,246.1,246.16,6409.0,235.7401,235.7592,235.3671,235.4245,6409.0
2023-04-28 11:40:00,246.09,246.31,245.94,246.18,6379.0,235.3575,235.5679,235.2141,235.4436,6379.0
2023-04-28 11:45:00,246.21,246.35,245.96,246.35,4962.0,235.4723,235.6062,235.2332,235.6062,4962.0
2023-04-28 11:50:00,246.37,246.52,246.27,246.3,5941.0,235.6253,235.7688,235.5297,235.5584,5941.0
2023-04-28 11:55:00,246.22,246.34,246.04,246.34,3732.0,235.4819,235.5966,235.3097,235.5966,3732.0
2023-04-28 12:00:00,246.19,246.32,246.01,246.12,1969.0,235.4532,235.5775,235.281,235.3862,1969.0
2023-04-28 12:05:00,246.15,246.67,246.14,246.34,4454.0,235.4149,235.9122,235.4053,235.5966,4454.0
2023-04-28 12:10:00,246.39,246.56,246.38,246.56,600.0,235.6444,235.807,235.6349,235.807,600.0
2023-04-28 12:15:00,246.56,246.56,246.05,246.08,5015.0,235.807,235.807,235.3193,235.348,5015.0
2023-04-28 12:20:00,246.01,246.1,245.79,246.1,5929.0,235.281,235.3671,235.0706,235.3671,5929.0
2023-04-28 12:25:00,246.1,246.1,245.86,245.86,3407.0,235.3671,235.3671,235.1376,235.1376,3407.0
2023-04-28 12:30:00,245.89,245.96,245.8,245.87,8369.0,235.1662,235.2332,235.0802,235.1471,8369.0
2023-04-28 12:35:00,245.82,245.88,245.62,245.62,9128.0,235.0993,235.1567,234.908,234.908,9128.0
2023-04-28 12:40:00,245.56,245.79,245.49,245.77,18176.0,234.8506,235.0706,234.7837,235.0515,18176.0
2023-04-28 12:45:00,245.7,245.73,245.55,245.72,7269.0,234.9845,235.0132,234.8411,235.0037,7269.0
2023-04-28 12:50:00,245.78,245.84,245.61,245.67,6307.0,235.061,235.1184,234.8985,234.9558,6307.0
2023-04-28 12:55:00,245.7,245.74,245.59,245.63,8397.0,234.9845,235.0228,234.8793,234.9176,8397.0
2023-04-28 13:00:00,245.65,245.65,245.34,245.61,10101.0,234.9367,234.9367,234.6402,234.8985,10101.0
2023-04-28 13:05:00,245.71,245.74,245.51,245.52,5010.0,234.9941,235.0228,234.8028,234.8124,5010.0
2023-04-28 13:10:00,245.48,245.65,245.43,245.52,4539.0,234.7741,234.9367,234.7263,234.8124,4539.0
2023-04-28 13:15:00,245.64,245.65,245.41,245.44,6888.0,234.9272,234.9367,234.7072,234.7359,6888.0
2023-04-28 13:20:00,245.46,245.54,245.38,245.4,10262.0,234.755,234.8315,234.6785,234.6976,10262.0
2023-04-28 13:25:00,245.4,245.4,245.28,245.31,5379.0,234.6976,234.6976,234.5829,234.6115,5379.0
2023-04-28 13:30:00,245.33,245.55,245.29,245.4,11887.0,234.6307,234.8411,234.5924,234.6976,11887.0
2023-04-28 13:35:00,245.38,245.54,245.3,245.48,11805.0,234.6785,234.8315,234.602,234.7741,11805.0
2023-04-28 13:40:00,245.47,245.5,245.21,245.21,7097.0,234.7646,234.7933,234.5159,234.5159,7097.0
2023-04-28 13:45:00,245.29,245.36,245.16,245.26,5240.0,234.5924,234.6594,234.4681,234.5637,5240.0
2023-04-28 13:50:00,245.17,245.26,245.1,245.14,4868.0,234.4776,234.5637,234.4107,234.449,4868.0
2023-04-28 13:55:00,245.23,245.36,245.21,245.36,1912.0,234.535,234.6594,234.5159,234.6594,1912.0
2023-04-28 14:00:00,245.59,245.98,245.59,245.86,3535.0,234.8793,235.2523,234.8793,235.1376,3535.0
2023-04-28 14:05:00,245.87,245.87,245.71,245.78,3293.0,235.1471,235.1471,234.9941,235.061,3293.0
2023-04-28 14:10:00,245.7,245.7,245.53,245.64,5649.0,234.9845,234.9845,234.8219,234.9272,5649.0
2023-04-28 14:15:00,245.69,245.96,245.64,245.81,3433.0,234.975,235.2332,234.9272,235.0897,3433.0
2023-04-28 14:20:00,245.79,245.8,245.59,245.67,3178.0,235.0706,235.0802,234.8793,234.9558,3178.0
2023-04-28 14:25:00,245.62,245.76,245.59,245.72,2198.0,234.908,235.0419,234.8793,235.0037,2198.0
2023-04-28 14:30:00,245.76,245.77,245.5,245.71,5756.0,235.0419,235.0515,234.7933,234.9941,5756.0
2023-04-28 14:35:00,245.63,245.69,245.49,245.53,3100.0,234.9176,234.975,234.7837,234.8219,3100.0
2023-04-28 14:40:00,245.54,245.96,245.53,245.88,4808.0,234.8315,235.2332,234.8219,235.1567,4808.0
2023-04-28 14:45:00,245.78,245.84,245.62,245.72,6194.0,235.061,235.1184,234.908,235.0037,6194.0
2023-04-28 14:50:00,245.76,245.87,245.71,245.71,2405.0,235.0419,235.1471,234.9941,234.9941,2405.0
2023-04-28 14:55:00,245.76,246.01,245.67,246.01,3349.0,235.0419,235.281,234.9558,235.281,3349.0
2023-04-28 15:00:00,246.0,246.24,246.0,246.2,2885.0,235.2715,235.501,235.2715,235.4627,2885.0
2023-04-28 15:05:00,246.24,246.31,246.08,246.08,5259.0,235.501,235.5679,235.348,235.348,5259.0
2023-04-28 15:10:00,246.16,246.25,246.08,246.09,4239.0,235.4245,235.5105,235.348,235.3575,4239.0
2023-04-28 15:15:00,246.13,246.44,246.1,246.44,5046.0,235.3958,235.6923,235.3671,235.6923,5046.0
2023-04-28 15:20:00,246.51,246.51,246.11,246.18,6893.0,235.7592,235.7592,235.3767,235.4436,6893.0
2023-04-28 15:25:00,246.29,246.48,246.11,246.19,4809.0,235.5488,235.7305,235.3767,235.4532,4809.0
2023-04-28 15:30:00,246.29,246.29,245.92,245.94,15172.0,235.5488,235.5488,235.1949,235.2141,15172.0
2023-04-28 15:35:00,245.9,246.24,245.79,246.24,8186.0,235.1758,235.501,235.0706,235.501,8186.0
2023-04-28 15:40:00,246.23,246.35,246.16,246.28,6872.0,235.4914,235.6062,235.4245,235.5392,6872.0
2023-04-28 15:45:00,246.35,246.39,246.11,246.15,14312.0,235.6062,235.6444,235.3767,235.4149,14312.0
2023-04-28 15:50:00,246.13,246.64,246.13,246.61,29798.0,235.3958,235.8835,235.3958,235.8548,29798.0
2023-04-28 15:55:00,246.68,247.17,246.4,246.8,94286.0,235.9218,236.3904,235.654,236.0366,94286.0
2023-05-01 09:30:00,248.2,248.47,247.21,247.67,19338.0,237.3755,237.6337,236.4287,236.8686,19338.0
2023-05-01 09:35:00,247.64,247.71,247.2,247.66,8727.0,236.8399,236.9069,236.4191,236.8591,8727.0
2023-05-01 09:40:00,247.83,248.45,247.68,248.3,2875.0,237.0216,237.6146,236.8782,237.4711,2875.0
2023-05-01 09:45:00,248.16,248.16,247.73,248.1,5218.0,237.3372,237.3372,236.926,237.2799,5218.0
2023-05-01 09:50:00,247.94,248.36,247.94,248.33,3004.0,237.1268,237.5285,237.1268,237.4998,3004.0
2023-05-01 09:55:00,248.32,248.44,248.3,248.39,2279.0,237.4903,237.605,237.4711,237.5572,2279.0
2023-05-01 10:00:00,248.25,248.63,248.01,248.5,4098.0,237.4233,237.7868,237.1938,237.6624,4098.0
2023-05-01 10:05:00,248.53,248.89,248.44,248.89,3232.0,237.6911,238.0354,237.605,238.0354,3232.0
2023-05-01 10:10:00,248.82,248.96,248.75,248.85,2256.0,237.9685,238.1024,237.9015,237.9972,2256.0
2023-05-01 10:15:00,248.74,249.43,248.74,249.0,4988.0,237.892,238.5519,237.892,238.1406,4988.0
2023-05-01 10:20:00,248.99,249.25,248.56,248.62,8913.0,238.1311,238.3797,237.7198,237.7772,8913.0
2023-05-01 10:25:00,248.73,249.1,248.61,248.91,2594.0,237.8824,238.2363,237.7676,238.0545,2594.0
2023-05-01 10:30:00,249.0,249.02,248.52,248.81,5169.0,238.1406,238.1597,237.6815,237.9589,5169.0
2023-05-01 10:35:00,248.81,248.86,248.55,248.86,5004.0,237.9589,238.0067,237.7102,238.0067,5004.0
2023-05-01 10:40:00,248.81,249.41,248.81,249.41,11650.0,237.9589,238.5327,237.9589,238.5327,11650.0
2023-05-01 10:45:00,249.37,249.96,249.37,249.91,4076.0,238.4945,239.0587,238.4945,239.0109,4076.0
2023-05-01 10:50:00,249.91,250.18,249.8,250.08,18979.0,239.0109,239.2692,238.9057,239.1735,18979.0
2023-05-01 10:55:00,250.09,250.32,249.94,250.13,6103.0,239.1831,239.403,239.0396,239.2213,6103.0
2023-05-01 11:00:00,250.11,250.63,250.11,250.26,8516.0,239.2022,239.6995,239.2022,239.3457,8516.0
2023-05-01 11:05:00,250.26,250.46,250.03,250.03,4803.0,239.3457,239.5369,239.1257,239.1257,4803.0
2023-05-01 11:10:00,250.03,250.16,249.66,249.71,4465.0,239.1257,239.25,238.7718,238.8197,4465.0
2023-05-01 11:15:00,249.67,249.67,249.12,249.2,7766.0,238.7814,238.7814,238.2554,238.3319,7766.0
2023-05-01 11:20:00,249.18,249.41,248.81,248.91,6656.0,238.3128,238.5327,237.9589,238.0545,6656.0
2023-05-01 11:25:00,248.79,248.88,248.61,248.84,6156.0,237.9398,238.0258,237.7676,237.9876,6156.0
2023-05-01 11:30:00,248.86,249.0,248.64,248.72,2616.0,238.0067,238.1406,237.7963,237.8728,2616.0
2023-05-01 11:35:00,248.63,248.92,248.63,248.64,3617.0,237.7868,238.0641,237.7868,237.7963,3617.0
2023-05-01 11:40:00,248.61,248.61,248.23,248.35,5498.0,237.7676,237.7676,237.4042,237.519,5498.0
2023-05-01 11:45:00,248.29,248.61,248.29,248.38,7146.0,237.4616,237.7676,237.4616,237.5477,7146.0
2023-05-01 11:50:00,248.37,248.68,248.35,248.55,6021.0,237.5381,237.8346,237.519,237.7102,6021.0
2023-05-01 11:55:00,248.6,249.07,248.6,248.82,8401.0,237.7581,238.2076,237.7581,237.9685,8401.0
2023-05-01 12:00:00,248.71,249.09,248.71,249.07,6748.0,237.8633,238.2267,237.8633,238.2076,6748.0
2023-05-01 12:05:00,249.04,249.25,248.93,249.19,2515.0,238.1789,238.3797,238.0737,238.3223,2515.0
2023-05-01 12:10:00,249.17,249.21,248.92,248.92,3106.0,238.3032,238.3415,238.0641,238.0641,3106.0
2023-05-01 12:15:00,248.97,249.09,248.91,248.95,2159.0,238.1119,238.2267,238.0545,238.0928,2159.0
2023-05-01 12:20:00,248.93,248.93,248.64,248.67,1587.0,238.0737,238.0737,237.7963,237.825,1587.0
2023-05-01 12:25:00,248.68,248.71,248.62,248.65,2106.0,237.8346,237.8633,237.7772,237.8059,2106.0
2023-05-01 12:30:00,248.65,248.9,248.65,248.83,2407.0,237.8059,238.045,237.8059,237.978,2407.0
2023-05-01 12:35:00,248.81,248.97,248.67,248.97,1592.0,237.9589,238.1119,237.825,238.1119,1592.0
2023-05-01 12:40:00,248.97,249.16,248.8,248.92,4425.0,238.1119,238.2936,237.9493,238.0641,4425.0
2023-05-01 12:45:00,248.85,248.93,248.68,248.68,2184.0,237.9972,238.0737,237.8346,237.8346,2184.0
2023-05-01 12:50:00,248.74,249.18,248.74,249.14,2287.0,237.892,238.3128,237.892,238.2745,2287.0
2023-05-01 12:55:00,249.12,249.31,249.09,249.27,2845.0,238.2554,238.4371,238.2267,238.3988,2845.0
2023-05-01 13:00:00,249.35,249.59,249.31,249.42,7282.0,238.4754,238.7049,238.4371,238.5423,7282.0
2023-05-01 13:05:00,249.53,249.6,249.39,249.54,1679.0,238.6475,238.7144,238.5136,238.6571,1679.0
2023-05-01 13:10:00,249.54,249.54,249.29,249.5,3592.0,238.6571,238.6571,238.418,238.6188,3592.0
2023-05-01 13:15:00,249.39,249.52,249.3,249.38,2130.0,238.5136,238.6379,238.4275,238.504,2130.0
2023-05-01 13:20:00,249.38,249.58,249.38,249.49,2632.0,238.504,238.6953,238.504,238.6092,2632.0
2023-05-01 13:25:00,249.49,249.53,249.23,249.34,4658.0,238.6092,238.6475,238.3606,238.4658,4658.0
2023-05-01 13:30:00,249.32,249.33,249.13,249.13,1086.0,238.4467,238.4562,238.2649,238.2649,1086.0
2023-05-01 13:35:00,249.08,249.16,248.87,249.16,4107.0,238.2171,238.2936,238.0163,238.2936,4107.0
2023-05-01 13:40:00,249.16,249.61,249.15,249.55,3373.0,238.2936,238.724,238.2841,238.6666,3373.0
2023-05-01 13:45:00,249.34,249.48,249.11,249.14,4017.0,238.4658,238.5997,238.2458,238.2745,4017.0
2023-05-01 13:50:00,249.03,249.11,248.77,248.79,7389.0,238.1693,238.2458,237.9206,237.9398,7389.0
2023-05-01 13:55:00,248.82,248.93,248.75,248.76,3821.0,237.9685,238.0737,237.9015,237.9111,3821.0
2023-05-01 14:00:00,248.73,248.83,248.67,248.78,3381.0,237.8824,237.978,237.825,237.9302,3381.0
2023-05-01 14:05:00,248.7,248.79,248.6,248.79,1328.0,237.8537,237.9398,237.7581,237.9398,1328.0
2023-05-01 14:10:00,248.7,248.74,248.49,248.56,2827.0,237.8537,237.892,237.6529,237.7198,2827.0
2023-05-01 14:15:00,248.55,248.59,248.33,248.33,2091.0,237.7102,237.7485,237.4998,237.4998,2091.0
2023-05-01 14:20:00,248.41,248.47,248.21,248.25,3617.0,237.5763,237.6337,237.3851,237.4233,3617.0
2023-05-01 14:25:00,248.16,248.16,247.88,248.12,3901.0,237.3372,237.3372,237.0695,237.299,3901.0
2023-05-01 14:30:00,248.0,248.0,247.47,247.59,3987.0,237.1842,237.1842,236.6773,236.7921,3987.0
2023-05-01 14:35:00,247.6,247.68,247.37,247.44,4710.0,236.8017,236.8782,236.5817,236.6487,4710.0
2023-05-01 14:40:00,247.37,247.75,247.28,247.52,2997.0,236.5817,236.9451,236.4956,236.7252,2997.0
2023-05-01 14:45:00,247.53,247.72,247.5,247.72,4267.0,236.7347,236.9164,236.706,236.9164,4267.0
2023-05-01 14:50:00,247.67,247.72,247.36,247.51,10355.0,236.8686,236.9164,236.5721,236.7156,10355.0
2023-05-01 14:55:00,247.49,247.51,247.4,247.4,3587.0,236.6965,236.7156,236.6104,236.6104,3587.0
2023-05-01 15:00:00,247.4,247.49,247.25,247.29,6652.0,236.6104,236.6965,236.4669,236.5052,6652.0
2023-05-01 15:05:00,247.32,247.32,247.18,247.25,3063.0,236.5339,236.5339,236.4,236.4669,3063.0
2023-05-01 15:10:00,247.26,247.36,247.18,247.26,4303.0,236.4765,236.5721,236.4,236.4765,4303.0
2023-05-01 15:15:00,247.21,247.38,247.16,247.21,4200.0,236.4287,236.5913,236.3809,236.4287,4200.0
2023-05-01 15:20:00,247.23,247.45,247.23,247.3,4468.0,236.4478,236.6582,236.4478,236.5148,4468.0
2023-05-01 15:25:00,247.36,247.39,247.19,247.26,7038.0,236.5721,236.6008,236.4096,236.4765,7038.0
2023-05-01 15:30:00,247.29,247.4,247.27,247.3,7518.0,236.5052,236.6104,236.4861,236.5148,7518.0
2023-05-01 15:35:00,247.29,247.29,246.67,246.72,16412.0,236.5052,236.5052,235.9122,235.9601,16412.0
2023-05-01 15:40:00,246.67,246.98,246.65,246.94,7442.0,235.9122,236.2087,235.8931,236.1705,7442.0
2023-05-01 15:45:00,246.95,247.39,246.92,247.18,10165.0,236.18,236.6008,236.1513,236.4,10165.0
2023-05-01 15:50:00,247.25,247.3,247.0,247.09,16512.0,236.4669,236.5148,236.2278,236.3139,16512.0
2023-05-01 15:55:00,247.09,247.36,246.83,246.83,45518.0,236.3139,236.5721,236.0653,236.0653,45518.0
2023-05-02 09:30:00,245.1,246.48,244.79,244.94,24261.0,234.4107,235.7305,234.1142,234.2577,24261.0
2023-05-02 09:35:00,244.96,245.01,243.81,244.52,5611.0,234.2768,234.3246,233.177,233.856,5611.0
2023-05-02 09:40:00,244.67,245.12,244.06,244.15,7805.0,233.9995,234.4298,233.4161,233.5021,7805.0
2023-05-02 09:45:00,244.27,244.43,243.43,244.06,16248.0,233.6169,233.7699,232.8135,233.4161,16248.0
2023-05-02 09:50:00,244.05,244.74,244.05,244.5,14655.0,233.4065,234.0664,233.4065,233.8369,14655.0
2023-05-02 09:55:00,244.51,245.07,244.24,244.94,7305.0,233.8464,234.382,233.5882,234.2577,7305.0
2023-05-02 10:00:00,244.94,245.05,244.69,244.83,14160.0,234.2577,234.3629,234.0186,234.1525,14160.0
2023-05-02 10:05:00,244.61,244.71,243.64,243.65,13008.0,233.9421,234.0377,233.0144,233.0239,13008.0
2023-05-02 10:10:00,243.71,243.82,241.06,241.87,71574.0,233.0813,233.1865,230.5469,231.3216,71574.0
2023-05-02 10:15:00,241.85,242.84,241.84,242.5,32669.0,231.3024,232.2493,231.2929,231.9241,32669.0
2023-05-02 10:20:00,242.49,242.57,241.2,241.43,33860.0,231.9145,231.991,230.6808,230.9008,33860.0
2023-05-02 10:25:00,241.47,241.88,240.83,241.18,15499.0,230.939,231.3311,230.3269,230.6617,15499.0
2023-05-02 10:30:00,241.22,241.67,240.83,241.31,18232.0,230.6999,231.1303,230.3269,230.786,18232.0
2023-05-02 10:35:00,241.44,241.56,240.75,241.12,24669.0,230.9103,231.0251,230.2504,230.6043,24669.0
2023-05-02 10:40:00,241.24,241.83,241.07,241.16,15702.0,230.719,231.2833,230.5565,230.6425,15702.0
2023-05-02 10:45:00,241.07,241.5,240.84,241.09,11653.0,230.5565,230.9677,230.3365,230.5756,11653.0
2023-05-02 10:50:00,241.09,241.55,240.87,241.31,9496.0,230.5756,231.0155,230.3652,230.786,9496.0
2023-05-02 10:55:00,241.25,241.52,240.75,240.76,11663.0,230.7286,230.9868,230.2504,230.26,11663.0
2023-05-02 11:00:00,240.76,240.99,240.44,240.85,11511.0,230.26,230.4799,229.9539,230.3461,11511.0
2023-05-02 11:05:00,240.82,241.69,240.82,241.63,6380.0,230.3174,231.1494,230.3174,231.092,6380.0
2023-05-02 11:10:00,241.76,241.91,241.5,241.63,13189.0,231.2164,231.3598,230.9677,231.092,13189.0
2023-05-02 11:15:00,241.57,241.97,241.54,241.84,10303.0,231.0347,231.4172,231.006,231.2929,10303.0
2023-05-02 11:20:00,241.84,242.07,241.43,241.59,12149.0,231.2929,231.5128,230.9008,231.0538,12149.0
2023-05-02 11:25:00,241.59,242.19,241.58,242.03,7665.0,231.0538,231.6276,231.0442,231.4746,7665.0
2023-05-02 11:30:00,242.01,242.07,241.6,241.92,8518.0,231.4555,231.5128,231.0633,231.3694,8518.0
2023-05-02 11:35:00,242.04,242.88,242.04,242.74,6125.0,231.4842,232.2875,231.4842,232.1536,6125.0
2023-05-02 11:40:00,242.76,243.44,242.69,243.43,8088.0,232.1728,232.8231,232.1058,232.8135,8088.0
2023-05-02 11:45:00,243.27,243.48,243.17,243.18,5353.0,232.6605,232.8614,232.5649,232.5744,5353.0
2023-05-02 11:50:00,243.27,243.58,242.82,243.33,9760.0,232.6605,232.957,232.2301,232.7179,9760.0
2023-05-02 11:55:00,243.41,243.75,243.41,243.62,8014.0,232.7944,233.1196,232.7944,232.9952,8014.0
2023-05-02 12:00:00,243.68,243.9,243.6,243.9,7517.0,233.0526,233.263,232.9761,233.263,7517.0
2023-05-02 12:05:00,243.86,244.22,243.76,244.22,6487.0,233.2248,233.5691,233.1291,233.5691,6487.0
2023-05-02 12:10:00,244.25,244.59,244.07,244.59,9286.0,233.5978,233.9229,233.4256,233.9229,9286.0
2023-05-02 12:15:00,244.55,244.94,244.17,244.94,15629.0,233.8847,234.2577,233.5213,234.2577,15629.0
2023-05-02 12:20:00,244.83,245.04,244.57,244.61,26294.0,234.1525,234.3533,233.9038,233.9421,26294.0
2023-05-02 12:25:00,244.61,244.81,244.35,244.69,7821.0,233.9421,234.1333,233.6934,234.0186,7821.0
2023-05-02 12:30:00,244.8,244.84,244.48,244.76,6723.0,234.1238,234.162,233.8177,234.0855,6723.0
2023-05-02 12:35:00,244.78,244.9,244.53,244.78,8055.0,234.1047,234.2194,233.8656,234.1047,8055.0
2023-05-02 12:40:00,244.78,244.89,244.72,244.85,3700.0,234.1047,234.2099,234.0473,234.1716,3700.0
2023-05-02 12:45:00,244.95,245.03,244.72,244.72,10983.0,234.2672,234.3438,234.0473,234.0473,10983.0
2023-05-02 12:50:00,244.81,245.05,244.75,244.82,5804.0,234.1333,234.3629,234.076,234.1429,5804.0
2023-05-02 12:55:00,244.98,245.01,244.53,245.0,6764.0,234.2959,234.3246,233.8656,234.3151,6764.0
2023-05-02 13:00:00,244.92,245.04,244.76,244.82,8356.0,234.2386,234.3533,234.0855,234.1429,8356.0
2023-05-02 13:05:00,244.91,245.11,244.76,244.84,5465.0,234.229,234.4203,234.0855,234.162,5465.0
2023-05-02 13:10:00,244.66,244.87,244.43,244.79,2000.0,233.9899,234.1907,233.7699,234.1142,2000.0
2023-05-02 13:15:00,244.81,245.03,244.81,244.89,9702.0,234.1333,234.3438,234.1333,234.2099,9702.0
2023-05-02 13:20:00,244.93,245.1,244.92,245.09,3818.0,234.2481,234.4107,234.2386,234.4011,3818.0
2023-05-02 13:25:00,245.12,245.52,245.12,245.17,7952.0,234.4298,234.8124,234.4298,234.4776,7952.0
2023-05-02 13:30:00,245.12,245.35,245.12,245.34,1997.0,234.4298,234.6498,234.4298,234.6402,1997.0
2023-05-02 13:35:00,245.44,245.68,245.23,245.23,14281.0,234.7359,234.9654,234.535,234.535,14281.0
2023-05-02 13:40:00,245.36,245.36,245.1,245.32,4401.0,234.6594,234.6594,234.4107,234.6211,4401.0
2023-05-02 13:45:00,245.4,245.52,245.15,245.38,13275.0,234.6976,234.8124,234.4585,234.6785,13275.0
2023-05-02 13:50:00,245.45,246.17,245.45,246.13,6484.0,234.7454,235.434,234.7454,235.3958,6484.0
2023-05-02 13:55:00,246.11,246.36,245.79,245.83,9007.0,235.3767,235.6158,235.0706,235.1089,9007.0
2023-05-02 14:00:00,245.75,245.78,245.47,245.65,6341.0,235.0324,235.061,234.7646,234.9367,6341.0
2023-05-02 14:05:00,245.63,246.01,245.61,245.9,22358.0,234.9176,235.281,234.8985,235.1758,22358.0
2023-05-02 14:10:00,245.9,246.13,245.74,245.87,16772.0,235.1758,235.3958,235.0228,235.1471,16772.0
2023-05-02 14:15:00,245.93,246.09,245.74,245.86,7938.0,235.2045,235.3575,235.0228,235.1376,7938.0
2023-05-02 14:20:00,245.86,246.07,245.54,245.91,10103.0,235.1376,235.3384,234.8315,235.1854,10103.0
2023-05-02 14:25:00,245.91,245.98,245.71,245.81,8329.0,235.1854,235.2523,234.9941,235.0897,8329.0
2023-05-02 14:30:00,245.88,245.92,245.23,245.44,12676.0,235.1567,235.1949,234.535,234.7359,12676.0
2023-05-02 14:35:00,245.46,245.55,245.21,245.46,9680.0,234.755,234.8411,234.5159,234.755,9680.0
2023-05-02 14:40:00,245.38,245.4,244.79,245.29,11300.0,234.6785,234.6976,234.1142,234.5924,11300.0
2023-05-02 14:45:00,245.19,245.36,244.99,245.22,9544.0,234.4968,234.6594,234.3055,234.5255,9544.0
2023-05-02 14:50:00,245.14,245.36,244.8,245.22,11549.0,234.449,234.6594,234.1238,234.5255,11549.0
2023-05-02 14:55:00,245.27,245.32,244.99,245.08,10165.0,234.5733,234.6211,234.3055,234.3916,10165.0
2023-05-02 15:00:00,245.09,245.51,245.04,245.31,25547.0,234.4011,234.8028,234.3533,234.6115,25547.0
2023-05-02 15:05:00,245.33,245.72,245.33,245.69,9032.0,234.6307,235.0037,234.6307,234.975,9032.0
2023-05-02 15:10:00,245.7,245.96,245.56,245.76,10409.0,234.9845,235.2332,234.8506,235.0419,10409.0
2023-05-02 15:15:00,245.72,245.99,245.52,245.97,13712.0,235.0037,235.2619,234.8124,235.2428,13712.0
2023-05-02 15:20:00,245.85,245.97,245.43,245.43,13820.0,235.128,235.2428,234.7263,234.7263,13820.0
2023-05-02 15:25:00,245.5,245.74,245.32,245.74,7874.0,234.7933,235.0228,234.6211,235.0228,7874.0
2023-05-02 15:30:00,245.72,245.8,245.45,245.52,20167.0,235.0037,235.0802,234.7454,234.8124,20167.0
2023-05-02 15:35:00,245.57,246.02,245.35,245.93,21875.0,234.8602,235.2906,234.6498,235.2045,21875.0
2023-05-02 15:40:00,245.94,245.94,244.97,245.09,27887.0,235.2141,235.2141,234.2864,234.4011,27887.0
2023-05-02 15:45:00,245.09,245.15,244.52,245.05,47911.0,234.4011,234.4585,233.856,234.3629,47911.0
2023-05-02 15:50:00,245.05,246.1,244.97,245.73,65813.0,234.3629,235.3671,234.2864,235.0132,65813.0
2023-05-02 15:55:00,245.76,246.06,245.13,245.24,127528.0,235.0419,235.3288,234.4394,234.5446,127528.0
2023-05-03 09:30:00,194.09,200.0,193.42,198.52,787523.0,185.6253,191.2776,184.9846,189.8621,787523.0
2023-05-03 09:35:00,198.24,199.0,195.73,195.9,273476.0,189.5944,190.3212,187.1938,187.3564,273476.0
2023-05-03 09:40:00,195.74,196.4,194.0,195.37,278847.0,187.2034,187.8346,185.5393,186.8495,278847.0
2023-05-03 09:45:00,195.94,195.95,190.3,191.12,275846.0,187.3947,187.4042,182.0006,182.7849,275846.0
2023-05-03 09:50:00,191.3,194.85,190.89,193.15,237671.0,182.957,186.3522,182.5649,184.7263,237671.0
2023-05-03 09:55:00,193.01,194.13,191.51,192.09,169187.0,184.5925,185.6636,183.1579,183.7126,169187.0
2023-05-03 10:00:00,192.0,194.04,191.93,193.92,187140.0,183.6265,185.5775,183.5596,185.4628,187140.0
2023-05-03 10:05:00,193.98,195.59,192.34,195.24,231121.0,185.5201,187.0599,183.9517,186.7252,231121.0
2023-05-03 10:10:00,195.23,195.51,193.34,195.14,192731.0,186.7156,186.9834,184.9081,186.6296,192731.0
2023-05-03 10:15:00,195.13,197.38,194.79,196.01,213749.0,186.62,188.7719,186.2948,187.4616,213749.0
2023-05-03 10:20:00,196.01,198.16,195.92,198.12,125958.0,187.4616,189.5178,187.3755,189.4796,125958.0
2023-05-03 10:25:00,198.16,199.5,197.06,197.37,249132.0,189.5178,190.7994,188.4658,188.7623,249132.0
2023-05-03 10:30:00,197.24,197.85,196.7,197.32,105403.0,188.638,189.2214,188.1215,188.7145,105403.0
2023-05-03 10:35:00,197.24,200.14,197.16,199.81,175053.0,188.638,191.4115,188.5615,191.0959,175053.0
2023-05-03 10:40:00,199.81,202.0,199.32,201.3,165732.0,191.0959,193.1904,190.6273,192.5209,165732.0
2023-05-03 10:45:00,201.25,201.79,199.55,200.03,161334.0,192.4731,192.9895,190.8472,191.3063,161334.0
2023-05-03 10:50:00,200.02,200.53,198.53,199.0,187386.0,191.2967,191.7845,189.8717,190.3212,187386.0
2023-05-03 10:55:00,199.0,200.23,198.45,199.2,116158.0,190.3212,191.4976,189.7952,190.5125,116158.0
2023-05-03 11:00:00,199.2,199.25,198.56,199.14,104995.0,190.5125,190.5603,189.9004,190.4551,104995.0
2023-05-03 11:05:00,199.16,200.11,198.75,199.29,108204.0,190.4742,191.3828,190.0821,190.5986,108204.0
2023-05-03 11:10:00,199.24,200.18,198.75,199.68,125398.0,190.5507,191.4498,190.0821,190.9716,125398.0
2023-05-03 11:15:00,199.47,200.5,199.1,199.88,110228.0,190.7707,191.7558,190.4169,191.1628,110228.0
2023-05-03 11:20:00,199.93,202.85,199.87,202.8,144316.0,191.2107,194.0033,191.1533,193.9555,144316.0
2023-05-03 11:25:00,202.7,203.69,202.5,202.6,248494.0,193.8599,194.8067,193.6686,193.7642,248494.0
2023-05-03 11:30:00,202.55,203.63,202.5,203.39,214641.0,193.7164,194.7493,193.6686,194.5198,214641.0
2023-05-03 11:35:00,203.44,204.37,203.0,204.35,159516.0,194.5676,195.457,194.1468,195.4379,159516.0
2023-05-03 11:40:00,204.34,205.0,203.78,204.21,145728.0,195.4283,196.0595,194.8927,195.304,145728.0
2023-05-03 11:45:00,204.13,205.66,204.1,205.22,136779.0,195.2275,196.6908,195.1988,196.2699,136779.0
2023-05-03 11:50:00,205.22,209.85,205.1,209.01,319332.0,196.2699,200.698,196.1552,199.8947,319332.0
2023-05-03 11:55:00,209.05,210.01,207.57,208.04,277956.0,199.9329,200.851,198.5175,198.967,277956.0
2023-05-03 12:00:00,208.12,208.22,204.42,205.89,197459.0,199.0435,199.1391,195.5048,196.9107,197459.0
2023-05-03 12:05:00,205.83,206.85,205.21,206.8,90780.0,196.8533,197.8289,196.2604,197.781,90780.0
2023-05-03 12:10:00,206.81,209.67,206.61,209.12,179825.0,197.7906,200.5259,197.5993,199.9999,179825.0
2023-05-03 12:15:00,209.0,209.9,208.12,208.71,154619.0,199.8851,200.7458,199.0435,199.6077,154619.0
2023-05-03 12:20:00,208.71,209.56,208.35,209.05,141437.0,199.6077,200.4207,199.2634,199.9329,141437.0
2023-05-03 12:25:00,209.0,209.38,208.5,209.27,106488.0,199.8851,200.2485,199.4069,200.1433,106488.0
2023-05-03 12:30:00,209.26,209.43,208.75,208.84,89547.0,200.1338,200.2963,199.646,199.7321,89547.0
2023-05-03 12:35:00,208.85,209.03,206.4,208.16,133732.0,199.7416,199.9138,197.3985,199.0817,133732.0
2023-05-03 12:40:00,208.36,209.68,208.23,209.35,90379.0,199.273,200.5354,199.1487,200.2198,90379.0
2023-05-03 12:45:00,209.3,209.59,208.92,209.35,72017.0,200.172,200.4494,199.8086,200.2198,72017.0
2023-05-03 12:50:00,209.33,209.72,208.98,209.39,92906.0,200.2007,200.5737,199.866,200.2581,92906.0
2023-05-03 12:55:00,209.45,209.63,208.91,209.42,79088.0,200.3155,200.4876,199.799,200.2868,79088.0
2023-05-03 13:00:00,209.42,209.7,207.66,208.32,85976.0,200.2868,200.5546,198.6035,199.2348,85976.0
2023-05-03 13:05:00,208.23,208.38,206.34,206.52,83720.0,199.1487,199.2921,197.3411,197.5133,83720.0
2023-05-03 13:10:00,206.69,206.7,205.51,206.16,87219.0,197.6758,197.6854,196.5473,197.169,87219.0
2023-05-03 13:15:00,206.19,207.42,205.8,206.9,71345.0,197.1976,198.374,196.8247,197.8767,71345.0
2023-05-03 13:20:00,206.93,207.72,206.81,207.44,51712.0,197.9054,198.6609,197.7906,198.3931,51712.0
2023-05-03 13:25:00,207.44,208.47,207.43,207.5,92082.0,198.3931,199.3782,198.3836,198.4505,92082.0
2023-05-03 13:30:00,207.63,207.63,206.95,207.06,33552.0,198.5748,198.5748,197.9245,198.0297,33552.0
2023-05-03 13:35:00,207.16,207.19,206.09,206.8,54683.0,198.1253,198.154,197.102,197.781,54683.0
2023-05-03 13:40:00,206.85,207.08,206.03,206.15,42028.0,197.8289,198.0488,197.0446,197.1594,42028.0
2023-05-03 13:45:00,206.15,206.97,206.01,206.6,74514.0,197.1594,197.9436,197.0255,197.5898,74514.0
2023-05-03 13:50:00,206.53,206.97,206.2,206.91,66180.0,197.5228,197.9436,197.2072,197.8862,66180.0
2023-05-03 13:55:00,206.88,207.35,206.28,207.3,69303.0,197.8576,198.3071,197.2837,198.2592,69303.0
2023-05-03 14:00:00,207.02,208.44,205.79,206.64,91218.0,197.9914,199.3495,196.8151,197.628,91218.0
2023-05-03 14:05:00,206.65,207.32,206.21,206.99,57326.0,197.6376,198.2784,197.2168,197.9628,57326.0
2023-05-03 14:10:00,206.87,206.87,205.88,206.52,78307.0,197.848,197.848,196.9012,197.5133,78307.0
2023-05-03 14:15:00,206.68,207.13,206.6,206.71,63715.0,197.6663,198.0966,197.5898,197.695,63715.0
2023-05-03 14:20:00,206.66,207.45,206.66,207.09,32036.0,197.6471,198.4027,197.6471,198.0584,32036.0
2023-05-03 14:25:00,207.09,207.99,206.92,207.18,44728.0,198.0584,198.9191,197.8958,198.1445,44728.0
2023-05-03 14:30:00,207.13,208.73,206.89,207.99,85354.0,198.0966,199.6269,197.8671,198.9191,85354.0
2023-05-03 14:35:00,207.99,208.03,206.83,207.79,68145.0,198.9191,198.9574,197.8097,198.7279,68145.0
2023-05-03 14:40:00,207.78,208.2,206.88,207.06,62678.0,198.7183,199.12,197.8576,198.0297,62678.0
2023-05-03 14:45:00,207.1,208.13,207.01,207.71,46573.0,198.068,199.053,197.9819,198.6514,46573.0
2023-05-03 14:50:00,207.59,208.0,207.04,207.23,52056.0,198.5366,198.9287,198.0106,198.1923,52056.0
2023-05-03 14:55:00,207.22,207.8,207.1,207.34,29914.0,198.1827,198.7374,198.068,198.2975,29914.0
2023-05-03 15:00:00,207.3,207.57,206.82,207.28,48249.0,198.2592,198.5175,197.8002,198.2401,48249.0
2023-05-03 15:05:00,207.2,207.88,205.92,205.92,71834.0,198.1636,198.8139,196.9394,196.9394,71834.0
2023-05-03 15:10:00,205.9,206.29,204.81,206.04,82544.0,196.9203,197.2933,195.8778,197.0542,82544.0
2023-05-03 15:15:00,206.19,206.8,205.73,206.32,68192.0,197.1976,197.781,196.7577,197.322,68192.0
2023-05-03 15:20:00,206.08,206.45,205.58,206.0,72519.0,197.0924,197.4463,196.6142,197.0159,72519.0
2023-05-03 15:25:00,206.0,206.27,205.5,206.09,82956.0,197.0159,197.2742,196.5377,197.102,82956.0
2023-05-03 15:30:00,206.09,206.11,205.08,205.52,124080.0,197.102,197.1211,196.1361,196.5569,124080.0
2023-05-03 15:35:00,205.57,205.92,204.77,204.77,150122.0,196.6047,196.9394,195.8396,195.8396,150122.0
2023-05-03 15:40:00,204.63,204.84,204.0,204.12,145379.0,195.7057,195.9065,195.1032,195.2179,145379.0
2023-05-03 15:45:00,204.14,204.54,203.86,204.17,160712.0,195.237,195.6196,194.9693,195.2657,160712.0
2023-05-03 15:50:00,204.15,204.15,202.82,203.28,162049.0,195.2466,195.2466,193.9746,194.4146,162049.0
2023-05-03 15:55:00,203.28,203.7,202.28,202.7,355141.0,194.4146,194.8162,193.4582,193.8599,355141.0
2023-05-04 09:30:00,206.89,206.89,199.8,200.91,214515.0,197.8671,197.8671,191.0863,192.1479,214515.0
2023-05-04 09:35:00,200.71,201.42,199.5,200.24,120667.0,191.9566,192.6357,190.7994,191.5071,120667.0
2023-05-04 09:40:00,200.5,200.69,199.66,200.5,76365.0,191.7558,191.9375,190.9524,191.7558,76365.0
2023-05-04 09:45:00,200.5,203.19,200.5,202.7,59136.0,191.7558,194.3285,191.7558,193.8599,59136.0
2023-05-04 09:50:00,202.55,203.66,202.2,203.0,98480.0,193.7164,194.778,193.3817,194.1468,98480.0
2023-05-04 09:55:00,203.08,204.17,201.76,202.7,74454.0,194.2233,195.2657,192.9608,193.8599,74454.0
2023-05-04 10:00:00,202.66,202.95,201.4,202.88,135673.0,193.8216,194.0989,192.6165,194.032,135673.0
2023-05-04 10:05:00,202.84,203.4,201.77,202.17,65373.0,193.9937,194.5293,192.9704,193.353,65373.0
2023-05-04 10:10:00,202.09,202.09,200.34,200.34,41982.0,193.2765,193.2765,191.6028,191.6028,41982.0
2023-05-04 10:15:00,200.45,201.69,200.45,201.21,39408.0,191.708,192.8939,191.708,192.4348,39408.0
2023-05-04 10:20:00,201.31,201.39,200.72,201.0,35107.0,192.5305,192.607,191.9662,192.234,35107.0
2023-05-04 10:25:00,200.87,201.48,199.84,200.02,40236.0,192.1097,192.6931,191.1246,191.2967,40236.0
2023-05-04 10:30:00,200.06,201.12,200.01,200.76,81274.0,191.335,192.3488,191.2872,192.0045,81274.0
2023-05-04 10:35:00,200.72,200.76,199.48,199.56,137831.0,191.9662,192.0045,190.7803,190.8568,137831.0
2023-05-04 10:40:00,199.59,200.17,199.4,199.63,86536.0,190.8855,191.4402,190.7038,190.9237,86536.0
2023-05-04 10:45:00,199.62,200.09,199.43,199.51,44555.0,190.9142,191.3637,190.7325,190.809,44555.0
2023-05-04 10:50:00,199.5,200.39,199.0,200.18,71717.0,190.7994,191.6506,190.3212,191.4498,71717.0
2023-05-04 10:55:00,200.35,200.76,199.56,200.0,43981.0,191.6123,192.0045,190.8568,191.2776,43981.0
2023-05-04 11:00:00,199.92,200.08,199.5,199.72,48059.0,191.2011,191.3541,190.7994,191.0098,48059.0
2023-05-04 11:05:00,199.6,200.43,199.59,200.23,32189.0,190.895,191.6888,190.8855,191.4976,32189.0
2023-05-04 11:10:00,200.23,200.6,199.92,200.47,35564.0,191.4976,191.8514,191.2011,191.7271,35564.0
2023-05-04 11:15:00,200.49,200.65,199.78,199.98,44927.0,191.7462,191.8993,191.0672,191.2585,44927.0
2023-05-04 11:20:00,199.98,200.14,199.85,199.89,28357.0,191.2585,191.4115,191.1341,191.1724,28357.0
2023-05-04 11:25:00,199.89,200.73,199.88,199.98,48529.0,191.1724,191.9758,191.1628,191.2585,48529.0
2023-05-04 11:30:00,200.0,200.27,199.8,200.12,31438.0,191.2776,191.5358,191.0863,191.3924,31438.0
2023-05-04 11:35:00,200.17,200.46,200.03,200.19,27009.0,191.4402,191.7175,191.3063,191.4593,27009.0
2023-05-04 11:40:00,200.19,200.3,199.98,200.11,21346.0,191.4593,191.5645,191.2585,191.3828,21346.0
2023-05-04 11:45:00,200.08,200.31,199.96,200.31,32002.0,191.3541,191.5741,191.2393,191.5741,32002.0
2023-05-04 11:50:00,200.37,201.18,200.37,201.1,37645.0,191.6315,192.4061,191.6315,192.3296,37645.0
2023-05-04 11:55:00,201.08,202.17,201.06,202.12,27727.0,192.3105,193.353,192.2914,193.3051,27727.0
2023-05-04 12:00:00,202.14,202.45,201.19,201.25,53254.0,193.3243,193.6208,192.4157,192.4731,53254.0
2023-05-04 12:05:00,201.25,201.25,200.69,200.72,28100.0,192.4731,192.4731,191.9375,191.9662,28100.0
2023-05-04 12:10:00,200.69,200.69,200.1,200.43,21476.0,191.9375,191.9375,191.3732,191.6888,21476.0
2023-05-04 12:15:00,200.43,201.43,200.42,201.21,23919.0,191.6888,192.6452,191.6793,192.4348,23919.0
2023-05-04 12:20:00,201.21,202.17,201.2,202.12,22113.0,192.4348,193.353,192.4253,193.3051,22113.0
2023-05-04 12:25:00,202.13,202.33,201.39,201.67,21121.0,193.3147,193.506,192.607,192.8748,21121.0
2023-05-04 12:30:00,201.67,201.74,201.05,201.17,16307.0,192.8748,192.9417,192.2818,192.3966,16307.0
2023-05-04 12:35:00,201.16,201.81,201.07,201.66,17893.0,192.387,193.0087,192.3009,192.8652,17893.0
2023-05-04 12:40:00,201.68,202.3,201.67,201.82,21138.0,192.8843,193.4773,192.8748,193.0182,21138.0
2023-05-04 12:45:00,201.83,202.14,201.71,202.04,18141.0,193.0278,193.3243,192.913,193.2286,18141.0
2023-05-04 12:50:00,202.01,202.74,202.01,202.4,39651.0,193.1999,193.8981,193.1999,193.5729,39651.0
2023-05-04 12:55:00,202.41,203.34,202.41,202.94,34531.0,193.5825,194.4719,193.5825,194.0894,34531.0
2023-05-04 13:00:00,202.97,203.29,202.87,203.23,20992.0,194.1181,194.4241,194.0224,194.3667,20992.0
2023-05-04 13:05:00,203.23,203.64,202.92,203.02,32534.0,194.3667,194.7589,194.0703,194.1659,32534.0
2023-05-04 13:10:00,203.02,203.25,202.4,202.53,18938.0,194.1659,194.3859,193.5729,193.6973,18938.0
2023-05-04 13:15:00,202.53,202.94,202.35,202.63,17243.0,193.6973,194.0894,193.5251,193.7929,17243.0
2023-05-04 13:20:00,202.66,202.73,202.38,202.52,10580.0,193.8216,193.8885,193.5538,193.6877,10580.0
2023-05-04 13:25:00,202.47,202.5,201.86,202.02,12764.0,193.6399,193.6686,193.0565,193.2095,12764.0
2023-05-04 13:30:00,202.02,202.02,201.76,201.86,12682.0,193.2095,193.2095,192.9608,193.0565,12682.0
2023-05-04 13:35:00,201.86,202.54,201.61,202.3,24892.0,193.0565,193.7068,192.8174,193.4773,24892.0
2023-05-04 13:40:00,202.27,203.15,202.17,202.31,19151.0,193.4486,194.2902,193.353,193.4869,19151.0
2023-05-04 13:45:00,202.27,202.54,202.08,202.2,21870.0,193.4486,193.7068,193.2669,193.3817,21870.0
2023-05-04 13:50:00,202.24,202.35,201.85,201.89,22562.0,193.4199,193.5251,193.0469,193.0852,22562.0
2023-05-04 13:55:00,201.89,202.06,201.68,202.02,13707.0,193.0852,193.2478,192.8843,193.2095,13707.0
2023-05-04 14:00:00,202.03,202.12,201.19,201.29,13868.0,193.2191,193.3051,192.4157,192.5113,13868.0
2023-05-04 14:05:00,201.29,201.45,201.11,201.2,20286.0,192.5113,192.6644,192.3392,192.4253,20286.0
2023-05-04 14:10:00,201.18,201.23,200.78,200.94,11889.0,192.4061,192.454,192.0236,192.1766,11889.0
2023-05-04 14:15:00,200.93,201.07,200.75,200.84,15646.0,192.167,192.3009,191.9949,192.081,15646.0
2023-05-04 14:20:00,200.84,201.59,200.75,201.57,24830.0,192.081,192.7983,191.9949,192.7791,24830.0
2023-05-04 14:25:00,201.47,201.47,200.79,200.86,52097.0,192.6835,192.6835,192.0331,192.1001,52097.0
2023-05-04 14:30:00,200.81,200.82,200.46,200.77,21767.0,192.0523,192.0618,191.7175,192.014,21767.0
2023-05-04 14:35:00,200.77,200.9,200.18,200.34,36173.0,192.014,192.1384,191.4498,191.6028,36173.0
2023-05-04 14:40:00,200.34,200.56,200.25,200.41,18130.0,191.6028,191.8132,191.5167,191.6697,18130.0
2023-05-04 14:45:00,200.43,200.43,200.04,200.08,19961.0,191.6888,191.6888,191.3159,191.3541,19961.0
2023-05-04 14:50:00,200.08,200.55,200.01,200.41,31569.0,191.3541,191.8036,191.2872,191.6697,31569.0
2023-05-04 14:55:00,200.41,200.51,200.11,200.4,14470.0,191.6697,191.7654,191.3828,191.6602,14470.0
2023-05-04 15:00:00,200.4,200.71,200.35,200.71,19413.0,191.6602,191.9566,191.6123,191.9566,19413.0
2023-05-04 15:05:00,200.65,200.97,200.51,200.51,19534.0,191.8993,192.2053,191.7654,191.7654,19534.0
2023-05-04 15:10:00,200.51,200.6,199.95,199.99,44931.0,191.7654,191.8514,191.2298,191.268,44931.0
2023-05-04 15:15:00,199.99,200.16,199.95,200.04,39783.0,191.268,191.4306,191.2298,191.3159,39783.0
2023-05-04 15:20:00,200.04,200.59,200.0,200.42,22359.0,191.3159,191.8419,191.2776,191.6793,22359.0
2023-05-04 15:25:00,200.43,200.48,200.29,200.46,21118.0,191.6888,191.7367,191.555,191.7175,21118.0
2023-05-04 15:30:00,200.44,200.81,200.2,200.63,44177.0,191.6984,192.0523,191.4689,191.8801,44177.0
2023-05-04 15:35:00,200.62,201.19,200.53,201.04,35625.0,191.8706,192.4157,191.7845,192.2722,35625.0
2023-05-04 15:40:00,201.04,201.22,200.61,200.61,31676.0,192.2722,192.4444,191.861,191.861,31676.0
2023-05-04 15:45:00,200.61,201.29,200.56,201.23,66764.0,191.861,192.5113,191.8132,192.454,66764.0
2023-05-04 15:50:00,201.19,201.65,200.76,201.25,93516.0,192.4157,192.8556,192.0045,192.4731,93516.0
2023-05-04 15:55:00,201.27,201.7,200.93,201.02,158143.0,192.4922,192.9035,192.167,192.2531,158143.0
2023-05-05 09:30:00,204.41,205.76,203.05,204.22,97113.0,195.4953,196.7864,194.1946,195.3136,97113.0
2023-05-05 09:35:00,204.32,204.42,201.63,202.28,46649.0,195.4092,195.5048,192.8365,193.4582,46649.0
2023-05-05 09:40:00,202.24,203.98,202.24,203.8,14439.0,193.4199,195.084,193.4199,194.9119,14439.0
2023-05-05 09:45:00,203.8,204.77,203.36,204.63,49402.0,194.9119,195.8396,194.4911,195.7057,49402.0
2023-05-05 09:50:00,204.59,205.65,204.48,205.47,40040.0,195.6674,196.6812,195.5622,196.509,40040.0
2023-05-05 09:55:00,205.39,206.68,204.9,206.51,38734.0,196.4325,197.6663,195.9639,197.5037,38734.0
2023-05-05 10:00:00,206.59,207.19,204.85,205.42,62917.0,197.5802,198.154,195.9161,196.4612,62917.0
2023-05-05 10:05:00,205.34,205.95,204.99,205.5,44696.0,196.3847,196.9681,196.05,196.5377,44696.0
2023-05-05 10:10:00,205.53,205.53,204.58,204.58,52784.0,196.5664,196.5664,195.6579,195.6579,52784.0
2023-05-05 10:15:00,204.73,205.0,204.38,204.95,26527.0,195.8013,196.0595,195.4666,196.0117,26527.0
2023-05-05 10:20:00,204.9,204.9,203.82,203.87,33538.0,195.9639,195.9639,194.931,194.9788,33538.0
2023-05-05 10:25:00,203.84,203.94,203.14,203.55,20956.0,194.9501,195.0458,194.2807,194.6728,20956.0
2023-05-05 10:30:00,203.67,203.67,202.9,203.0,16579.0,194.7875,194.7875,194.0511,194.1468,16579.0
2023-05-05 10:35:00,202.97,202.97,202.06,202.34,24887.0,194.1181,194.1181,193.2478,193.5156,24887.0
2023-05-05 10:40:00,202.34,202.45,201.39,201.62,23951.0,193.5156,193.6208,192.607,192.827,23951.0
2023-05-05 10:45:00,201.5,201.65,201.02,201.16,27882.0,192.7122,192.8556,192.2531,192.387,27882.0
2023-05-05 10:50:00,201.16,201.34,200.79,201.18,28182.0,192.387,192.5592,192.0331,192.4061,28182.0
2023-05-05 10:55:00,201.18,201.18,200.07,200.16,36789.0,192.4061,192.4061,191.3446,191.4306,36789.0
2023-05-05 11:00:00,200.25,200.5,199.94,200.25,39838.0,191.5167,191.7558,191.2202,191.5167,39838.0
2023-05-05 11:05:00,200.34,200.34,199.83,199.83,42454.0,191.6028,191.6028,191.115,191.115,42454.0
2023-05-05 11:10:00,199.84,200.25,199.55,199.96,112658.0,191.1246,191.5167,190.8472,191.2393,112658.0
2023-05-05 11:15:00,200.02,200.84,199.94,200.64,26980.0,191.2967,192.081,191.2202,191.8897,26980.0
2023-05-05 11:20:00,200.54,201.23,200.41,200.75,32177.0,191.7941,192.454,191.6697,191.9949,32177.0
2023-05-05 11:25:00,201.06,201.25,200.6,201.25,21302.0,192.2914,192.4731,191.8514,192.4731,21302.0
2023-05-05 11:30:00,201.33,201.88,201.2,201.52,39866.0,192.5496,193.0756,192.4253,192.7313,39866.0
2023-05-05 11:35:00,201.2,201.62,200.82,201.43,23598.0,192.4253,192.827,192.0618,192.6452,23598.0
2023-05-05 11:40:00,201.42,201.42,200.99,201.32,11691.0,192.6357,192.6357,192.2244,192.54,11691.0
2023-05-05 11:45:00,201.32,201.32,200.66,201.04,8314.0,192.54,192.54,191.9088,192.2722,8314.0
2023-05-05 11:50:00,200.98,201.16,200.75,201.13,9982.0,192.2149,192.387,191.9949,192.3583,9982.0
2023-05-05 11:55:00,201.1,201.16,200.64,201.05,13731.0,192.3296,192.387,191.8897,192.2818,13731.0
2023-05-05 12:00:00,201.12,201.25,200.94,200.96,10009.0,192.3488,192.4731,192.1766,192.1957,10009.0
2023-05-05 12:05:00,200.95,201.31,200.7,201.2,13323.0,192.1862,192.5305,191.9471,192.4253,13323.0
2023-05-05 12:10:00,201.06,201.4,201.02,201.36,17345.0,192.2914,192.6165,192.2531,192.5783,17345.0
2023-05-05 12:15:00,201.4,201.62,201.31,201.48,13574.0,192.6165,192.827,192.5305,192.6931,13574.0
2023-05-05 12:20:00,201.48,201.52,201.32,201.33,10449.0,192.6931,192.7313,192.54,192.5496,10449.0
2023-05-05 12:25:00,201.29,201.53,201.11,201.16,11606.0,192.5113,192.7409,192.3392,192.387,11606.0
2023-05-05 12:30:00,201.11,201.11,200.45,200.54,11923.0,192.3392,192.3392,191.708,191.7941,11923.0
2023-05-05 12:35:00,200.51,201.03,200.47,200.76,10106.0,191.7654,192.2627,191.7271,192.0045,10106.0
2023-05-05 12:40:00,200.65,200.78,200.35,200.4,9327.0,191.8993,192.0236,191.6123,191.6602,9327.0
2023-05-05 12:45:00,200.5,200.54,200.04,200.2,9985.0,191.7558,191.7941,191.3159,191.4689,9985.0
2023-05-05 12:50:00,200.17,200.45,199.87,200.45,13886.0,191.4402,191.708,191.1533,191.708,13886.0
2023-05-05 12:55:00,200.45,200.85,200.35,200.74,7610.0,191.708,192.0905,191.6123,191.9853,7610.0
2023-05-05 13:00:00,200.8,200.95,200.73,200.83,10000.0,192.0427,192.1862,191.9758,192.0714,10000.0
2023-05-05 13:05:00,200.87,201.06,200.75,200.9,10571.0,192.1097,192.2914,191.9949,192.1384,10571.0
2023-05-05 13:10:00,200.8,200.88,200.55,200.87,14248.0,192.0427,192.1192,191.8036,192.1097,14248.0
2023-05-05 13:15:00,200.89,200.93,200.35,200.84,16752.0,192.1288,192.167,191.6123,192.081,16752.0
2023-05-05 13:20:00,200.86,200.92,200.67,200.72,10449.0,192.1001,192.1575,191.9184,191.9662,10449.0
2023-05-05 13:25:00,200.75,200.75,200.37,200.55,9162.0,191.9949,191.9949,191.6315,191.8036,9162.0
2023-05-05 13:30:00,200.6,200.82,200.54,200.71,11475.0,191.8514,192.0618,191.7941,191.9566,11475.0
2023-05-05 13:35:00,200.64,200.65,200.15,200.29,15622.0,191.8897,191.8993,191.4211,191.555,15622.0
2023-05-05 13:40:00,200.22,200.34,199.95,200.28,17920.0,191.488,191.6028,191.2298,191.5454,17920.0
2023-05-05 13:45:00,200.28,200.5,200.13,200.45,9834.0,191.5454,191.7558,191.4019,191.708,9834.0
2023-05-05 13:50:00,200.49,200.49,200.12,200.22,9785.0,191.7462,191.7462,191.3924,191.488,9785.0
2023-05-05 13:55:00,200.18,200.59,200.18,200.49,12876.0,191.4498,191.8419,191.4498,191.7462,12876.0
2023-05-05 14:00:00,200.56,201.04,200.41,200.69,19500.0,191.8132,192.2722,191.6697,191.9375,19500.0
2023-05-05 14:05:00,200.71,201.32,200.71,201.05,13470.0,191.9566,192.54,191.9566,192.2818,13470.0
2023-05-05 14:10:00,201.02,201.48,200.99,201.17,19639.0,192.2531,192.6931,192.2244,192.3966,19639.0
2023-05-05 14:15:00,201.2,201.54,201.17,201.43,20116.0,192.4253,192.7504,192.3966,192.6452,20116.0
2023-05-05 14:20:00,201.36,201.88,201.31,201.81,9098.0,192.5783,193.0756,192.5305,193.0087,9098.0
2023-05-05 14:25:00,201.85,201.9,201.67,201.86,11593.0,193.0469,193.0947,192.8748,193.0565,11593.0
2023-05-05 14:30:00,201.76,202.13,201.75,202.1,26524.0,192.9608,193.3147,192.9513,193.286,26524.0
2023-05-05 14:35:00,202.13,202.16,201.91,201.97,12796.0,193.3147,193.3434,193.1043,193.1617,12796.0
2023-05-05 14:40:00,202.03,202.43,202.01,202.43,19071.0,193.2191,193.6016,193.1999,193.6016,19071.0
2023-05-05 14:45:00,202.41,202.62,202.2,202.26,21546.0,193.5825,193.7833,193.3817,193.439,21546.0
2023-05-05 14:50:00,202.37,202.63,202.28,202.41,47578.0,193.5442,193.7929,193.4582,193.5825,47578.0
2023-05-05 14:55:00,202.4,202.81,202.3,202.63,22289.0,193.5729,193.9651,193.4773,193.7929,22289.0
2023-05-05 15:00:00,202.68,203.0,202.18,202.66,19505.0,193.8407,194.1468,193.3625,193.8216,19505.0
2023-05-05 15:05:00,202.63,202.78,202.5,202.7,24412.0,193.7929,193.9364,193.6686,193.8599,24412.0
2023-05-05 15:10:00,202.68,202.75,202.36,202.45,14727.0,193.8407,193.9077,193.5347,193.6208,14727.0
2023-05-05 15:15:00,202.37,202.68,202.32,202.68,13411.0,193.5442,193.8407,193.4964,193.8407,13411.0
2023-05-05 15:20:00,202.67,202.77,202.54,202.67,18480.0,193.8312,193.9268,193.7068,193.8312,18480.0
2023-05-05 15:25:00,202.72,202.91,202.58,202.78,21146.0,193.879,194.0607,193.7451,193.9364,21146.0
2023-05-05 15:30:00,202.85,203.3,202.81,203.12,29124.0,194.0033,194.4337,193.9651,194.2615,29124.0
2023-05-05 15:35:00,203.18,203.6,203.04,203.48,43367.0,194.3189,194.7206,194.185,194.6058,43367.0
2023-05-05 15:40:00,203.53,203.75,203.42,203.71,28715.0,194.6537,194.8641,194.5484,194.8258,28715.0
2023-05-05 15:45:00,203.67,203.93,203.56,203.67,43785.0,194.7875,195.0362,194.6823,194.7875,43785.0
2023-05-05 15:50:00,203.66,203.83,203.31,203.56,61919.0,194.778,194.9406,194.4432,194.6823,61919.0
2023-05-05 15:55:00,203.55,203.8,203.31,203.55,151389.0,194.6728,194.9119,194.4432,194.6728,151389.0
2023-05-08 09:30:00,207.0,208.62,205.69,207.67,187348.0,197.9723,199.5217,196.7195,198.6131,187348.0
2023-05-08 09:35:00,207.81,209.64,206.55,208.78,132992.0,198.747,200.4972,197.5419,199.6747,132992.0
2023-05-08 09:40:00,208.6,208.62,206.88,207.64,78557.0,199.5025,199.5217,197.8576,198.5844,78557.0
2023-05-08 09:45:00,207.81,207.94,206.34,206.92,53806.0,198.747,198.8713,197.3411,197.8958,53806.0
2023-05-08 09:50:00,206.93,207.08,206.3,206.88,19517.0,197.9054,198.0488,197.3028,197.8576,19517.0
2023-05-08 09:55:00,206.76,207.0,205.67,206.37,30835.0,197.7428,197.9723,196.7003,197.3698,30835.0
2023-05-08 10:00:00,206.24,207.94,206.24,207.41,55731.0,197.2455,198.8713,197.2455,198.3644,55731.0
2023-05-08 10:05:00,207.45,207.68,206.26,206.68,23007.0,198.4027,198.6227,197.2646,197.6663,23007.0
2023-05-08 10:10:00,206.67,207.08,205.85,206.77,24436.0,197.6567,198.0488,196.8725,197.7523,24436.0
2023-05-08 10:15:00,206.91,206.91,206.18,206.27,21624.0,197.8862,197.8862,197.1881,197.2742,21624.0
2023-05-08 10:20:00,206.37,206.39,205.2,205.38,25493.0,197.3698,197.3889,196.2508,196.423,25493.0
2023-05-08 10:25:00,205.38,206.1,204.71,205.43,38328.0,196.423,197.1116,195.7822,196.4708,38328.0
2023-05-08 10:30:00,205.41,205.89,205.02,205.09,19240.0,196.4517,196.9107,196.0787,196.1456,19240.0
2023-05-08 10:35:00,205.02,205.24,204.75,204.79,31980.0,196.0787,196.2891,195.8204,195.8587,31980.0
2023-05-08 10:40:00,204.8,205.42,204.69,205.39,17472.0,195.8683,196.4612,195.7631,196.4325,17472.0
2023-05-08 10:45:00,205.39,205.99,205.3,205.83,15482.0,196.4325,197.0064,196.3465,196.8533,15482.0
2023-05-08 10:50:00,205.83,205.86,205.01,205.23,11775.0,196.8533,196.882,196.0691,196.2795,11775.0
2023-05-08 10:55:00,205.27,205.48,205.02,205.47,14932.0,196.3178,196.5186,196.0787,196.509,14932.0
2023-05-08 11:00:00,205.51,205.7,205.29,205.34,9997.0,196.5473,196.729,196.3369,196.3847,9997.0
2023-05-08 11:05:00,205.28,205.48,204.83,204.89,14806.0,196.3273,196.5186,195.897,195.9543,14806.0
2023-05-08 11:10:00,204.9,205.04,204.31,204.31,19007.0,195.9639,196.0978,195.3996,195.3996,19007.0
2023-05-08 11:15:00,204.28,204.42,204.0,204.33,20897.0,195.3709,195.5048,195.1032,195.4188,20897.0
2023-05-08 11:20:00,204.27,204.38,203.81,203.85,35310.0,195.3614,195.4666,194.9214,194.9597,35310.0
2023-05-08 11:25:00,203.83,204.02,203.6,203.7,15268.0,194.9406,195.1223,194.7206,194.8162,15268.0
2023-05-08 11:30:00,203.64,203.93,203.64,203.91,18497.0,194.7589,195.0362,194.7589,195.0171,18497.0
2023-05-08 11:35:00,203.91,203.92,203.71,203.89,16976.0,195.0171,195.0266,194.8258,194.998,16976.0
2023-05-08 11:40:00,203.85,203.85,203.39,203.78,30658.0,194.9597,194.9597,194.5198,194.8927,30658.0
2023-05-08 11:45:00,203.76,203.96,203.7,203.88,8721.0,194.8736,195.0649,194.8162,194.9884,8721.0
2023-05-08 11:50:00,203.89,204.12,203.75,204.09,18242.0,194.998,195.2179,194.8641,195.1892,18242.0
2023-05-08 11:55:00,204.09,204.15,203.96,204.01,16462.0,195.1892,195.2466,195.0649,195.1127,16462.0
2023-05-08 12:00:00,204.01,204.1,203.83,203.91,15201.0,195.1127,195.1988,194.9406,195.0171,15201.0
2023-05-08 12:05:00,203.91,204.07,203.84,204.03,13231.0,195.0171,195.1701,194.9501,195.1318,13231.0
2023-05-08 12:10:00,204.06,204.14,203.88,204.11,18980.0,195.1605,195.237,194.9884,195.2084,18980.0
2023-05-08 12:15:00,204.14,204.69,204.05,204.69,27383.0,195.237,195.7631,195.151,195.7631,27383.0
2023-05-08 12:20:00,204.67,204.98,204.63,204.86,16370.0,195.7439,196.0404,195.7057,195.9256,16370.0
2023-05-08 12:25:00,204.86,205.08,204.67,204.89,13588.0,195.9256,196.1361,195.7439,195.9543,13588.0
2023-05-08 12:30:00,204.89,204.91,204.33,204.38,18024.0,195.9543,195.9735,195.4188,195.4666,18024.0
2023-05-08 12:35:00,204.35,204.68,204.18,204.59,20472.0,195.4379,195.7535,195.2753,195.6674,20472.0
2023-05-08 12:40:00,204.55,204.58,204.19,204.48,24600.0,195.6292,195.6579,195.2849,195.5622,24600.0
2023-05-08 12:45:00,204.47,204.63,204.33,204.59,17674.0,195.5527,195.7057,195.4188,195.6674,17674.0
2023-05-08 12:50:00,204.53,204.83,204.3,204.82,9532.0,195.61,195.897,195.3901,195.8874,9532.0
2023-05-08 12:55:00,204.87,205.1,204.59,204.61,13428.0,195.9352,196.1552,195.6674,195.6866,13428.0
2023-05-08 13:00:00,204.62,204.88,204.58,204.76,17787.0,195.6961,195.9448,195.6579,195.83,17787.0
2023-05-08 13:05:00,204.72,204.82,204.62,204.78,8496.0,195.7918,195.8874,195.6961,195.8491,8496.0
2023-05-08 13:10:00,204.75,205.01,204.66,204.82,16798.0,195.8204,196.0691,195.7344,195.8874,16798.0
2023-05-08 13:15:00,204.94,204.96,204.71,204.83,30134.0,196.0022,196.0213,195.7822,195.897,30134.0
2023-05-08 13:20:00,204.86,205.19,204.82,204.83,22116.0,195.9256,196.2413,195.8874,195.897,22116.0
2023-05-08 13:25:00,204.81,205.03,204.61,204.97,46551.0,195.8778,196.0882,195.6866,196.0309,46551.0
2023-05-08 13:30:00,204.97,205.23,204.92,205.21,24506.0,196.0309,196.2795,195.983,196.2604,24506.0
2023-05-08 13:35:00,205.21,205.39,205.01,205.22,16518.0,196.2604,196.4325,196.0691,196.2699,16518.0
2023-05-08 13:40:00,205.2,205.26,204.85,204.85,21794.0,196.2508,196.3082,195.9161,195.9161,21794.0
2023-05-08 13:45:00,204.77,205.07,204.71,205.02,33365.0,195.8396,196.1265,195.7822,196.0787,33365.0
2023-05-08 13:50:00,205.07,205.07,204.93,204.96,14806.0,196.1265,196.1265,195.9926,196.0213,14806.0
2023-05-08 13:55:00,205.02,205.31,204.98,205.26,16278.0,196.0787,196.356,196.0404,196.3082,16278.0
2023-05-08 14:00:00,205.33,205.48,205.21,205.27,12968.0,196.3752,196.5186,196.2604,196.3178,12968.0
2023-05-08 14:05:00,205.28,205.29,204.64,204.94,58696.0,196.3273,196.3369,195.7152,196.0022,58696.0
2023-05-08 14:10:00,204.82,205.05,204.66,204.8,26598.0,195.8874,196.1074,195.7344,195.8683,26598.0
2023-05-08 14:15:00,204.84,205.03,204.72,204.75,52727.0,195.9065,196.0882,195.7918,195.8204,52727.0
2023-05-08 14:20:00,204.75,205.06,204.72,204.92,13280.0,195.8204,196.1169,195.7918,195.983,13280.0
2023-05-08 14:25:00,204.85,205.15,204.74,205.1,21326.0,195.9161,196.203,195.8109,196.1552,21326.0
2023-05-08 14:30:00,205.15,205.38,205.15,205.26,15795.0,196.203,196.423,196.203,196.3082,15795.0
2023-05-08 14:35:00,205.26,205.44,205.22,205.37,9274.0,196.3082,196.4804,196.2699,196.4134,9274.0
2023-05-08 14:40:00,205.34,205.66,205.25,205.28,30921.0,196.3847,196.6908,196.2986,196.3273,30921.0
2023-05-08 14:45:00,205.33,205.41,205.23,205.41,13273.0,196.3752,196.4517,196.2795,196.4517,13273.0
2023-05-08 14:50:00,205.45,205.9,205.41,205.8,41334.0,196.4899,196.9203,196.4517,196.8247,41334.0
2023-05-08 14:55:00,205.87,206.0,205.67,206.0,14913.0,196.8916,197.0159,196.7003,197.0159,14913.0
2023-05-08 15:00:00,206.0,206.07,205.78,205.94,23628.0,197.0159,197.0829,196.8055,196.9585,23628.0
2023-05-08 15:05:00,205.93,206.23,205.81,205.92,29438.0,196.949,197.2359,196.8342,196.9394,29438.0
2023-05-08 15:10:00,205.99,206.12,205.77,205.77,23342.0,197.0064,197.1307,196.796,196.796,23342.0
2023-05-08 15:15:00,205.76,205.82,205.45,205.79,43399.0,196.7864,196.8438,196.4899,196.8151,43399.0
2023-05-08 15:20:00,205.78,205.78,205.36,205.42,23675.0,196.8055,196.8055,196.4038,196.4612,23675.0
2023-05-08 15:25:00,205.37,205.42,205.18,205.42,19302.0,196.4134,196.4612,196.2317,196.4612,19302.0
2023-05-08 15:30:00,205.41,205.61,205.32,205.56,36536.0,196.4517,196.6429,196.3656,196.5951,36536.0
2023-05-08 15:35:00,205.61,205.68,205.37,205.41,53822.0,196.6429,196.7099,196.4134,196.4517,53822.0
2023-05-08 15:40:00,205.5,205.81,205.46,205.75,45418.0,196.5377,196.8342,196.4995,196.7768,45418.0
2023-05-08 15:45:00,205.74,205.81,205.61,205.61,37577.0,196.7673,196.8342,196.6429,196.6429,37577.0
2023-05-08 15:50:00,205.59,205.81,205.42,205.68,56920.0,196.6238,196.8342,196.4612,196.7099,56920.0
2023-05-08 15:55:00,205.73,206.01,205.62,206.01,150333.0,196.7577,197.0255,196.6525,197.0255,150333.0
2023-05-09 09:30:00,205.0,206.87,205.0,206.14,99001.0,196.0595,197.848,196.0595,197.1498,99001.0
2023-05-09 09:35:00,206.05,207.44,205.78,207.08,24359.0,197.0638,198.3931,196.8055,198.0488,24359.0
2023-05-09 09:40:00,206.72,206.72,204.31,204.31,48076.0,197.7045,197.7045,195.3996,195.3996,48076.0
2023-05-09 09:45:00,204.43,205.88,203.95,204.25,54897.0,195.5144,196.9012,195.0553,195.3423,54897.0
2023-05-09 09:50:00,204.39,204.39,203.19,203.64,71235.0,195.4761,195.4761,194.3285,194.7589,71235.0
2023-05-09 09:55:00,203.68,203.73,202.62,202.97,36136.0,194.7971,194.8449,193.7833,194.1181,36136.0
2023-05-09 10:00:00,202.89,203.29,202.1,202.17,20558.0,194.0416,194.4241,193.286,193.353,20558.0
2023-05-09 10:05:00,202.21,202.89,201.7,201.83,28314.0,193.3912,194.0416,192.9035,193.0278,28314.0
2023-05-09 10:10:00,201.85,202.36,201.62,202.3,24172.0,193.0469,193.5347,192.827,193.4773,24172.0
2023-05-09 10:15:00,202.37,202.93,202.37,202.65,13966.0,193.5442,194.0798,193.5442,193.812,13966.0
2023-05-09 10:20:00,202.71,202.75,202.5,202.71,9345.0,193.8694,193.9077,193.6686,193.8694,9345.0
2023-05-09 10:25:00,202.74,203.07,202.46,202.79,14773.0,193.8981,194.2137,193.6303,193.9459,14773.0
2023-05-09 10:30:00,202.61,202.79,202.19,202.34,17846.0,193.7738,193.9459,193.3721,193.5156,17846.0
2023-05-09 10:35:00,202.39,202.45,202.02,202.36,11199.0,193.5634,193.6208,193.2095,193.5347,11199.0
2023-05-09 10:40:00,202.38,202.66,201.9,202.32,9171.0,193.5538,193.8216,193.0947,193.4964,9171.0
2023-05-09 10:45:00,202.23,202.38,201.88,202.17,13828.0,193.4103,193.5538,193.0756,193.353,13828.0
2023-05-09 10:50:00,202.17,202.44,201.95,202.31,10527.0,193.353,193.6112,193.1426,193.4869,10527.0
2023-05-09 10:55:00,202.37,202.42,202.11,202.19,12527.0,193.5442,193.5921,193.2956,193.3721,12527.0
2023-05-09 11:00:00,202.18,202.26,201.97,202.21,8142.0,193.3625,193.439,193.1617,193.3912,8142.0
2023-05-09 11:05:00,202.24,202.4,202.15,202.38,6997.0,193.4199,193.5729,193.3338,193.5538,6997.0
2023-05-09 11:10:00,202.3,202.31,201.91,202.06,11050.0,193.4773,193.4869,193.1043,193.2478,11050.0
2023-05-09 11:15:00,202.0,202.2,201.81,201.97,18718.0,193.1904,193.3817,193.0087,193.1617,18718.0
2023-05-09 11:20:00,202.08,202.31,201.97,202.12,18402.0,193.2669,193.4869,193.1617,193.3051,18402.0
2023-05-09 11:25:00,202.17,202.23,201.96,202.21,8048.0,193.353,193.4103,193.1521,193.3912,8048.0
2023-05-09 11:30:00,202.24,202.25,201.55,201.59,21328.0,193.4199,193.4295,192.76,192.7983,21328.0
2023-05-09 11:35:00,201.64,201.64,201.13,201.17,4881.0,192.8461,192.8461,192.3583,192.3966,4881.0
2023-05-09 11:40:00,201.23,201.44,201.05,201.34,8797.0,192.454,192.6548,192.2818,192.5592,8797.0
2023-05-09 11:45:00,201.38,201.51,201.24,201.48,20882.0,192.5974,192.7217,192.4635,192.6931,20882.0
2023-05-09 11:50:00,201.46,201.59,201.38,201.53,12911.0,192.6739,192.7983,192.5974,192.7409,12911.0
2023-05-09 11:55:00,201.53,201.59,201.28,201.34,17511.0,192.7409,192.7983,192.5018,192.5592,17511.0
2023-05-09 12:00:00,201.34,201.41,200.79,201.15,30696.0,192.5592,192.6261,192.0331,192.3774,30696.0
2023-05-09 12:05:00,201.18,201.19,200.99,201.12,8388.0,192.4061,192.4157,192.2244,192.3488,8388.0
2023-05-09 12:10:00,201.11,201.14,200.97,201.04,3779.0,192.3392,192.3679,192.2053,192.2722,3779.0
2023-05-09 12:15:00,201.05,201.2,201.0,201.12,11147.0,192.2818,192.4253,192.234,192.3488,11147.0
2023-05-09 12:20:00,201.15,201.15,200.98,201.08,9210.0,192.3774,192.3774,192.2149,192.3105,9210.0
2023-05-09 12:25:00,201.12,201.12,200.8,201.02,18954.0,192.3488,192.3488,192.0427,192.2531,18954.0
2023-05-09 12:30:00,201.02,201.15,200.84,201.15,8106.0,192.2531,192.3774,192.081,192.3774,8106.0
2023-05-09 12:35:00,201.15,201.22,201.07,201.19,5152.0,192.3774,192.4444,192.3009,192.4157,5152.0
2023-05-09 12:40:00,201.24,201.37,201.2,201.24,6562.0,192.4635,192.5879,192.4253,192.4635,6562.0
2023-05-09 12:45:00,201.23,201.42,201.23,201.24,8609.0,192.454,192.6357,192.454,192.4635,8609.0
2023-05-09 12:50:00,201.24,201.24,201.06,201.12,5846.0,192.4635,192.4635,192.2914,192.3488,5846.0
2023-05-09 12:55:00,201.13,201.25,201.04,201.18,7342.0,192.3583,192.4731,192.2722,192.4061,7342.0
2023-05-09 13:00:00,201.19,201.24,201.09,201.09,4125.0,192.4157,192.4635,192.3201,192.3201,4125.0
2023-05-09 13:05:00,201.12,201.45,200.96,201.37,17850.0,192.3488,192.6644,192.1957,192.5879,17850.0
2023-05-09 13:10:00,201.37,201.53,201.35,201.46,8429.0,192.5879,192.7409,192.5687,192.6739,8429.0
2023-05-09 13:15:00,201.45,201.49,201.04,201.18,8672.0,192.6644,192.7026,192.2722,192.4061,8672.0
2023-05-09 13:20:00,201.25,201.4,201.16,201.16,7438.0,192.4731,192.6165,192.387,192.387,7438.0
2023-05-09 13:25:00,201.06,201.21,200.91,201.21,8209.0,192.2914,192.4348,192.1479,192.4348,8209.0
2023-05-09 13:30:00,201.16,201.43,201.11,201.35,5230.0,192.387,192.6452,192.3392,192.5687,5230.0
2023-05-09 13:35:00,201.35,201.43,201.28,201.32,9504.0,192.5687,192.6452,192.5018,192.54,9504.0
2023-05-09 13:40:00,201.3,201.72,201.29,201.44,24772.0,192.5209,192.9226,192.5113,192.6548,24772.0
2023-05-09 13:45:00,201.38,201.83,201.36,201.78,5679.0,192.5974,193.0278,192.5783,192.98,5679.0
2023-05-09 13:50:00,201.78,202.03,201.76,201.9,9476.0,192.98,193.2191,192.9608,193.0947,9476.0
2023-05-09 13:55:00,201.95,202.17,201.87,201.98,12932.0,193.1426,193.353,193.066,193.1713,12932.0
2023-05-09 14:00:00,202.0,202.67,202.0,202.62,15314.0,193.1904,193.8312,193.1904,193.7833,15314.0
2023-05-09 14:05:00,202.62,202.68,202.13,202.32,20711.0,193.7833,193.8407,193.3147,193.4964,20711.0
2023-05-09 14:10:00,202.35,202.41,201.81,201.92,13789.0,193.5251,193.5825,193.0087,193.1139,13789.0
2023-05-09 14:15:00,201.96,202.05,201.84,201.84,7113.0,193.1521,193.2382,193.0374,193.0374,7113.0
2023-05-09 14:20:00,201.78,201.97,201.77,201.86,7482.0,192.98,193.1617,192.9704,193.0565,7482.0
2023-05-09 14:25:00,201.84,201.88,201.75,201.77,6350.0,193.0374,193.0756,192.9513,192.9704,6350.0
2023-05-09 14:30:00,201.77,201.89,201.65,201.8,13950.0,192.9704,193.0852,192.8556,192.9991,13950.0
2023-05-09 14:35:00,201.82,201.82,201.54,201.59,10332.0,193.0182,193.0182,192.7504,192.7983,10332.0
2023-05-09 14:40:00,201.58,201.76,201.54,201.75,19206.0,192.7887,192.9608,192.7504,192.9513,19206.0
2023-05-09 14:45:00,201.75,201.86,201.72,201.78,5184.0,192.9513,193.0565,192.9226,192.98,5184.0
2023-05-09 14:50:00,201.78,201.81,201.47,201.5,16196.0,192.98,193.0087,192.6835,192.7122,16196.0
2023-05-09 14:55:00,201.52,201.76,201.52,201.73,5589.0,192.7313,192.9608,192.7313,192.9322,5589.0
2023-05-09 15:00:00,201.79,201.85,201.7,201.7,10179.0,192.9895,193.0469,192.9035,192.9035,10179.0
2023-05-09 15:05:00,201.68,201.74,201.47,201.74,15900.0,192.8843,192.9417,192.6835,192.9417,15900.0
2023-05-09 15:10:00,201.74,201.8,201.65,201.68,14386.0,192.9417,192.9991,192.8556,192.8843,14386.0
2023-05-09 15:15:00,201.72,201.73,201.61,201.68,6356.0,192.9226,192.9322,192.8174,192.8843,6356.0
2023-05-09 15:20:00,201.7,201.74,201.52,201.64,10695.0,192.9035,192.9417,192.7313,192.8461,10695.0
2023-05-09 15:25:00,201.64,201.71,201.62,201.64,12808.0,192.8461,192.913,192.827,192.8461,12808.0
2023-05-09 15:30:00,201.67,201.69,201.47,201.47,12078.0,192.8748,192.8939,192.6835,192.6835,12078.0
2023-05-09 15:35:00,201.46,201.66,201.42,201.43,13306.0,192.6739,192.8652,192.6357,192.6452,13306.0
2023-05-09 15:40:00,201.48,201.64,201.44,201.5,22353.0,192.6931,192.8461,192.6548,192.7122,22353.0
2023-05-09 15:45:00,201.46,201.54,201.36,201.4,28208.0,192.6739,192.7504,192.5783,192.6165,28208.0
2023-05-09 15:50:00,201.38,201.44,201.06,201.09,58832.0,192.5974,192.6548,192.2914,192.3201,58832.0
2023-05-09 15:55:00,201.12,201.39,200.96,201.25,105696.0,192.3488,192.607,192.1957,192.4731,105696.0
2023-05-10 09:30:00,203.18,203.81,201.71,202.74,70576.0,194.3189,194.9214,192.913,193.8981,70576.0
2023-05-10 09:35:00,202.5,202.97,202.18,202.5,17989.0,193.6686,194.1181,193.3625,193.6686,17989.0
2023-05-10 09:40:00,202.64,202.8,202.15,202.62,10873.0,193.8025,193.9555,193.3338,193.7833,10873.0
2023-05-10 09:45:00,202.62,202.7,201.74,201.88,12932.0,193.7833,193.8599,192.9417,193.0756,12932.0
2023-05-10 09:50:00,201.84,202.15,201.69,202.13,24648.0,193.0374,193.3338,192.8939,193.3147,24648.0
2023-05-10 09:55:00,201.99,202.5,201.8,202.26,11996.0,193.1808,193.6686,192.9991,193.439,11996.0
2023-05-10 10:00:00,202.26,202.57,201.81,202.36,10009.0,193.439,193.7355,193.0087,193.5347,10009.0
2023-05-10 10:05:00,202.34,203.1,202.22,203.01,16557.0,193.5156,194.2424,193.4008,194.1563,16557.0
2023-05-10 10:10:00,203.07,203.3,202.53,202.64,29938.0,194.2137,194.4337,193.6973,193.8025,29938.0
2023-05-10 10:15:00,202.53,202.94,202.52,202.6,33169.0,193.6973,194.0894,193.6877,193.7642,33169.0
2023-05-10 10:20:00,202.56,203.03,202.46,202.81,19061.0,193.726,194.1755,193.6303,193.9651,19061.0
2023-05-10 10:25:00,202.84,203.07,202.56,203.0,13080.0,193.9937,194.2137,193.726,194.1468,13080.0
2023-05-10 10:30:00,203.0,203.05,202.75,202.77,10632.0,194.1468,194.1946,193.9077,193.9268,10632.0
2023-05-10 10:35:00,202.83,202.87,202.54,202.73,22725.0,193.9842,194.0224,193.7068,193.8885,22725.0
2023-05-10 10:40:00,202.72,202.72,202.43,202.67,43856.0,193.879,193.879,193.6016,193.8312,43856.0
2023-05-10 10:45:00,202.63,202.95,202.44,202.86,28420.0,193.7929,194.0989,193.6112,194.0129,28420.0
2023-05-10 10:50:00,202.79,202.87,202.56,202.81,14786.0,193.9459,194.0224,193.726,193.9651,14786.0
2023-05-10 10:55:00,202.77,202.91,202.64,202.74,15482.0,193.9268,194.0607,193.8025,193.8981,15482.0
2023-05-10 11:00:00,202.75,202.94,202.62,202.7,9963.0,193.9077,194.0894,193.7833,193.8599,9963.0
2023-05-10 11:05:00,202.68,202.75,202.55,202.72,9444.0,193.8407,193.9077,193.7164,193.879,9444.0
2023-05-10 11:10:00,202.72,202.72,202.11,202.54,41401.0,193.879,193.879,193.2956,193.7068,41401.0
2023-05-10 11:15:00,202.51,202.71,201.61,201.87,22424.0,193.6781,193.8694,192.8174,193.066,22424.0
2023-05-10 11:20:00,201.86,202.0,201.44,201.69,13983.0,193.0565,193.1904,192.6548,192.8939,13983.0
2023-05-10 11:25:00,201.73,201.88,201.37,201.55,15010.0,192.9322,193.0756,192.5879,192.76,15010.0
2023-05-10 11:30:00,201.64,202.19,201.5,202.11,19066.0,192.8461,193.3721,192.7122,193.2956,19066.0
2023-05-10 11:35:00,201.99,202.2,201.4,201.44,31502.0,193.1808,193.3817,192.6165,192.6548,31502.0
2023-05-10 11:40:00,201.34,201.66,201.33,201.42,10096.0,192.5592,192.8652,192.5496,192.6357,10096.0
2023-05-10 11:45:00,201.56,201.65,201.4,201.4,8299.0,192.7696,192.8556,192.6165,192.6165,8299.0
2023-05-10 11:50:00,201.45,201.45,200.78,201.16,5173.0,192.6644,192.6644,192.0236,192.387,5173.0
2023-05-10 11:55:00,201.1,201.29,200.51,200.52,17154.0,192.3296,192.5113,191.7654,191.7749,17154.0
2023-05-10 12:00:00,200.51,201.13,200.47,201.09,13316.0,191.7654,192.3583,191.7271,192.3201,13316.0
2023-05-10 12:05:00,200.97,201.09,200.73,200.73,9053.0,192.2053,192.3201,191.9758,191.9758,9053.0
2023-05-10 12:10:00,200.71,201.09,200.69,200.8,4409.0,191.9566,192.3201,191.9375,192.0427,4409.0
2023-05-10 12:15:00,200.77,200.92,200.56,200.81,9478.0,192.014,192.1575,191.8132,192.0523,9478.0
2023-05-10 12:20:00,200.84,200.85,200.67,200.84,8178.0,192.081,192.0905,191.9184,192.081,8178.0
2023-05-10 12:25:00,200.85,200.85,200.05,200.2,26725.0,192.0905,192.0905,191.3254,191.4689,26725.0
2023-05-10 12:30:00,200.27,200.42,200.14,200.25,5698.0,191.5358,191.6793,191.4115,191.5167,5698.0
2023-05-10 12:35:00,200.24,200.45,200.14,200.27,9650.0,191.5071,191.708,191.4115,191.5358,9650.0
2023-05-10 12:40:00,200.29,200.47,200.21,200.47,11138.0,191.555,191.7271,191.4784,191.7271,11138.0
2023-05-10 12:45:00,200.44,200.46,200.32,200.44,9590.0,191.6984,191.7175,191.5836,191.6984,9590.0
2023-05-10 12:50:00,200.45,200.67,200.42,200.59,9375.0,191.708,191.9184,191.6793,191.8419,9375.0
2023-05-10 12:55:00,200.58,200.58,200.4,200.56,16607.0,191.8323,191.8323,191.6602,191.8132,16607.0
2023-05-10 13:00:00,200.46,200.88,200.43,200.56,20410.0,191.7175,192.1192,191.6888,191.8132,20410.0
2023-05-10 13:05:00,200.5,200.61,200.42,200.48,37984.0,191.7558,191.861,191.6793,191.7367,37984.0
2023-05-10 13:10:00,200.41,200.87,200.23,200.87,15956.0,191.6697,192.1097,191.4976,192.1097,15956.0
2023-05-10 13:15:00,200.86,200.94,200.37,200.48,37480.0,192.1001,192.1766,191.6315,191.7367,37480.0
2023-05-10 13:20:00,200.42,200.62,200.23,200.23,18823.0,191.6793,191.8706,191.4976,191.4976,18823.0
2023-05-10 13:25:00,200.27,200.27,199.9,200.27,13069.0,191.5358,191.5358,191.182,191.5358,13069.0
2023-05-10 13:30:00,200.25,200.54,200.1,200.22,6506.0,191.5167,191.7941,191.3732,191.488,6506.0
2023-05-10 13:35:00,200.25,200.44,200.01,200.04,8519.0,191.5167,191.6984,191.2872,191.3159,8519.0
2023-05-10 13:40:00,200.06,200.14,200.02,200.12,5740.0,191.335,191.4115,191.2967,191.3924,5740.0
2023-05-10 13:45:00,200.15,200.31,200.02,200.28,9348.0,191.4211,191.5741,191.2967,191.5454,9348.0
2023-05-10 13:50:00,200.28,200.35,200.07,200.35,6329.0,191.5454,191.6123,191.3446,191.6123,6329.0
2023-05-10 13:55:00,200.34,200.35,200.16,200.18,6559.0,191.6028,191.6123,191.4306,191.4498,6559.0
2023-05-10 14:00:00,200.16,200.43,200.13,200.41,19108.0,191.4306,191.6888,191.4019,191.6697,19108.0
2023-05-10 14:05:00,200.44,200.56,200.26,200.29,7035.0,191.6984,191.8132,191.5263,191.555,7035.0
2023-05-10 14:10:00,200.33,200.72,200.31,200.54,11524.0,191.5932,191.9662,191.5741,191.7941,11524.0
2023-05-10 14:15:00,200.51,200.51,200.38,200.48,4520.0,191.7654,191.7654,191.641,191.7367,4520.0
2023-05-10 14:20:00,200.37,200.48,200.28,200.37,13293.0,191.6315,191.7367,191.5454,191.6315,13293.0
2023-05-10 14:25:00,200.37,200.58,200.27,200.5,20341.0,191.6315,191.8323,191.5358,191.7558,20341.0
2023-05-10 14:30:00,200.51,200.66,200.46,200.63,21759.0,191.7654,191.9088,191.7175,191.8801,21759.0
2023-05-10 14:35:00,200.61,201.0,200.61,200.97,12240.0,191.861,192.234,191.861,192.2053,12240.0
2023-05-10 14:40:00,201.01,201.61,200.99,201.61,5495.0,192.2436,192.8174,192.2244,192.8174,5495.0
2023-05-10 14:45:00,201.56,201.7,201.56,201.67,25771.0,192.7696,192.9035,192.7696,192.8748,25771.0
2023-05-10 14:50:00,201.65,201.81,201.45,201.51,15169.0,192.8556,193.0087,192.6644,192.7217,15169.0
2023-05-10 14:55:00,201.46,201.84,201.25,201.84,9870.0,192.6739,193.0374,192.4731,193.0374,9870.0
2023-05-10 15:00:00,201.82,201.84,201.54,201.79,11088.0,193.0182,193.0374,192.7504,192.9895,11088.0
2023-05-10 15:05:00,201.82,201.97,201.74,201.95,7507.0,193.0182,193.1617,192.9417,193.1426,7507.0
2023-05-10 15:10:00,201.95,202.0,201.71,201.71,14018.0,193.1426,193.1904,192.913,192.913,14018.0
2023-05-10 15:15:00,201.63,201.78,201.6,201.76,6470.0,192.8365,192.98,192.8078,192.9608,6470.0
2023-05-10 15:20:00,201.71,202.16,201.71,201.87,14195.0,192.913,193.3434,192.913,193.066,14195.0
2023-05-10 15:25:00,201.95,202.03,201.68,201.68,9846.0,193.1426,193.2191,192.8843,192.8843,9846.0
2023-05-10 15:30:00,201.64,202.26,201.56,202.0,19554.0,192.8461,193.439,192.7696,193.1904,19554.0
2023-05-10 15:35:00,202.01,202.09,201.96,202.0,16000.0,193.1999,193.2765,193.1521,193.1904,16000.0
2023-05-10 15:40:00,201.95,201.97,201.53,201.57,14900.0,193.1426,193.1617,192.7409,192.7791,14900.0
2023-05-10 15:45:00,201.57,201.66,201.44,201.46,28150.0,192.7791,192.8652,192.6548,192.6739,28150.0
2023-05-10 15:50:00,201.43,201.43,200.98,201.22,32942.0,192.6452,192.6452,192.2149,192.4444,32942.0
2023-05-10 15:55:00,201.22,201.3,201.06,201.15,72740.0,192.4444,192.5209,192.2914,192.3774,72740.0
2023-05-11 09:30:00,201.73,202.09,201.07,201.41,60659.0,192.9322,193.2765,192.3009,192.6261,60659.0
2023-05-11 09:35:00,201.18,202.02,200.81,201.76,13484.0,192.4061,193.2095,192.0523,192.9608,13484.0
2023-05-11 09:40:00,201.69,201.96,201.69,201.78,4739.0,192.8939,193.1521,192.8939,192.98,4739.0
2023-05-11 09:45:00,201.84,201.84,201.0,201.43,11301.0,193.0374,193.0374,192.234,192.6452,11301.0
2023-05-11 09:50:00,201.3,201.55,201.1,201.27,6826.0,192.5209,192.76,192.3296,192.4922,6826.0
2023-05-11 09:55:00,201.19,201.46,201.1,201.35,10815.0,192.4157,192.6739,192.3296,192.5687,10815.0
2023-05-11 10:00:00,201.29,201.52,201.0,201.0,11078.0,192.5113,192.7313,192.234,192.234,11078.0
2023-05-11 10:05:00,200.87,201.1,200.58,201.0,22475.0,192.1097,192.3296,191.8323,192.234,22475.0
2023-05-11 10:10:00,201.0,201.24,200.84,201.24,20632.0,192.234,192.4635,192.081,192.4635,20632.0
2023-05-11 10:15:00,201.24,201.42,201.15,201.34,12701.0,192.4635,192.6357,192.3774,192.5592,12701.0
2023-05-11 10:20:00,201.31,201.31,200.99,201.23,26146.0,192.5305,192.5305,192.2244,192.454,26146.0
2023-05-11 10:25:00,201.24,201.61,201.23,201.3,11701.0,192.4635,192.8174,192.454,192.5209,11701.0
2023-05-11 10:30:00,201.3,201.42,200.95,201.25,11893.0,192.5209,192.6357,192.1862,192.4731,11893.0
2023-05-11 10:35:00,201.19,201.34,201.11,201.27,12043.0,192.4157,192.5592,192.3392,192.4922,12043.0
2023-05-11 10:40:00,201.3,201.33,200.83,200.95,11357.0,192.5209,192.5496,192.0714,192.1862,11357.0
2023-05-11 10:45:00,200.84,201.28,200.84,201.19,7986.0,192.081,192.5018,192.081,192.4157,7986.0
2023-05-11 10:50:00,201.13,201.23,201.0,201.16,14756.0,192.3583,192.454,192.234,192.387,14756.0
2023-05-11 10:55:00,201.19,201.23,200.64,200.64,19255.0,192.4157,192.454,191.8897,191.8897,19255.0
2023-05-11 11:00:00,200.59,200.6,200.03,200.07,10958.0,191.8419,191.8514,191.3063,191.3446,10958.0
2023-05-11 11:05:00,200.13,200.18,199.9,200.18,18351.0,191.4019,191.4498,191.182,191.4498,18351.0
2023-05-11 11:10:00,200.09,200.16,199.85,200.09,18755.0,191.3637,191.4306,191.1341,191.3637,18755.0
2023-05-11 11:15:00,200.03,200.19,199.98,200.07,14317.0,191.3063,191.4593,191.2585,191.3446,14317.0
2023-05-11 11:20:00,200.04,200.13,199.61,199.7,32407.0,191.3159,191.4019,190.9046,190.9907,32407.0
2023-05-11 11:25:00,199.63,200.14,199.52,200.05,18491.0,190.9237,191.4115,190.8185,191.3254,18491.0
2023-05-11 11:30:00,200.13,200.13,199.88,200.05,24105.0,191.4019,191.4019,191.1628,191.3254,24105.0
2023-05-11 11:35:00,200.04,200.19,199.69,199.77,36571.0,191.3159,191.4593,190.9811,191.0576,36571.0
2023-05-11 11:40:00,199.77,200.1,199.77,200.0,8497.0,191.0576,191.3732,191.0576,191.2776,8497.0
2023-05-11 11:45:00,200.06,200.11,199.89,200.03,14950.0,191.335,191.3828,191.1724,191.3063,14950.0
2023-05-11 11:50:00,200.02,200.16,199.93,200.16,22349.0,191.2967,191.4306,191.2107,191.4306,22349.0
2023-05-11 11:55:00,200.09,200.24,200.05,200.22,6619.0,191.3637,191.5071,191.3254,191.488,6619.0
2023-05-11 12:00:00,200.26,200.26,199.97,200.18,12323.0,191.5263,191.5263,191.2489,191.4498,12323.0
2023-05-11 12:05:00,200.2,200.51,200.14,200.25,7072.0,191.4689,191.7654,191.4115,191.5167,7072.0
2023-05-11 12:10:00,200.25,200.3,199.96,200.14,9131.0,191.5167,191.5645,191.2393,191.4115,9131.0
2023-05-11 12:15:00,200.12,200.36,199.97,200.33,15239.0,191.3924,191.6219,191.2489,191.5932,15239.0
2023-05-11 12:20:00,200.39,200.44,200.18,200.4,4852.0,191.6506,191.6984,191.4498,191.6602,4852.0
2023-05-11 12:25:00,200.34,200.34,199.95,200.24,11452.0,191.6028,191.6028,191.2298,191.5071,11452.0
2023-05-11 12:30:00,200.27,200.41,200.24,200.29,6131.0,191.5358,191.6697,191.5071,191.555,6131.0
2023-05-11 12:35:00,200.29,200.79,200.29,200.78,9270.0,191.555,192.0331,191.555,192.0236,9270.0
2023-05-11 12:40:00,200.77,201.23,200.76,201.16,8385.0,192.014,192.454,192.0045,192.387,8385.0
2023-05-11 12:45:00,201.16,201.4,201.12,201.39,8695.0,192.387,192.6165,192.3488,192.607,8695.0
2023-05-11 12:50:00,201.4,201.66,201.32,201.52,10609.0,192.6165,192.8652,192.54,192.7313,10609.0
2023-05-11 12:55:00,201.54,202.15,201.46,202.13,8202.0,192.7504,193.3338,192.6739,193.3147,8202.0
2023-05-11 13:00:00,202.21,202.57,202.14,202.34,24658.0,193.3912,193.7355,193.3243,193.5156,24658.0
2023-05-11 13:05:00,202.37,202.38,202.06,202.06,23598.0,193.5442,193.5538,193.2478,193.2478,23598.0
2023-05-11 13:10:00,202.1,202.11,201.75,201.78,7352.0,193.286,193.2956,192.9513,192.98,7352.0
2023-05-11 13:15:00,201.78,202.12,201.77,202.06,11210.0,192.98,193.3051,192.9704,193.2478,11210.0
2023-05-11 13:20:00,202.01,202.17,201.62,202.06,17149.0,193.1999,193.353,192.827,193.2478,17149.0
2023-05-11 13:25:00,202.01,202.11,201.73,201.91,13873.0,193.1999,193.2956,192.9322,193.1043,13873.0
2023-05-11 13:30:00,201.84,202.12,201.83,202.1,8762.0,193.0374,193.3051,193.0278,193.286,8762.0
2023-05-11 13:35:00,202.06,202.14,201.93,202.03,10516.0,193.2478,193.3243,193.1234,193.2191,10516.0
2023-05-11 13:40:00,202.03,202.12,201.9,202.03,15224.0,193.2191,193.3051,193.0947,193.2191,15224.0
2023-05-11 13:45:00,202.03,202.03,201.71,201.72,18183.0,193.2191,193.2191,192.913,192.9226,18183.0
2023-05-11 13:50:00,201.72,202.09,201.71,202.03,6208.0,192.9226,193.2765,192.913,193.2191,6208.0
2023-05-11 13:55:00,201.98,202.19,201.93,202.15,14263.0,193.1713,193.3721,193.1234,193.3338,14263.0
2023-05-11 14:00:00,202.14,202.19,201.98,202.04,6763.0,193.3243,193.3721,193.1713,193.2286,6763.0
2023-05-11 14:05:00,202.07,202.13,201.97,202.0,10092.0,193.2573,193.3147,193.1617,193.1904,10092.0
2023-05-11 14:10:00,202.02,202.2,201.97,202.16,9068.0,193.2095,193.3817,193.1617,193.3434,9068.0
2023-05-11 14:15:00,202.19,202.27,202.01,202.06,4597.0,193.3721,193.4486,193.1999,193.2478,4597.0
2023-05-11 14:20:00,202.02,202.39,201.99,202.32,10783.0,193.2095,193.5634,193.1808,193.4964,10783.0
2023-05-11 14:25:00,202.25,202.45,202.19,202.42,10858.0,193.4295,193.6208,193.3721,193.5921,10858.0
2023-05-11 14:30:00,202.44,202.69,202.28,202.65,23436.0,193.6112,193.8503,193.4582,193.812,23436.0
2023-05-11 14:35:00,202.65,202.83,202.07,202.07,23845.0,193.812,193.9842,193.2573,193.2573,23845.0
2023-05-11 14:40:00,202.07,202.26,201.97,202.13,15874.0,193.2573,193.439,193.1617,193.3147,15874.0
2023-05-11 14:45:00,202.14,202.29,201.97,202.29,14222.0,193.3243,193.4677,193.1617,193.4677,14222.0
2023-05-11 14:50:00,202.21,202.32,201.98,202.13,14554.0,193.3912,193.4964,193.1713,193.3147,14554.0
2023-05-11 14:55:00,202.12,202.25,202.07,202.25,11938.0,193.3051,193.4295,193.2573,193.4295,11938.0
2023-05-11 15:00:00,202.23,202.25,201.98,202.09,9167.0,193.4103,193.4295,193.1713,193.2765,9167.0
2023-05-11 15:05:00,202.09,202.15,201.98,202.11,8749.0,193.2765,193.3338,193.1713,193.2956,8749.0
2023-05-11 15:10:00,202.11,202.12,201.96,202.0,10359.0,193.2956,193.3051,193.1521,193.1904,10359.0
2023-05-11 15:15:00,202.0,202.09,201.93,201.98,20950.0,193.1904,193.2765,193.1234,193.1713,20950.0
2023-05-11 15:20:00,201.96,202.06,201.9,202.04,16487.0,193.1521,193.2478,193.0947,193.2286,16487.0
2023-05-11 15:25:00,202.03,202.19,201.96,202.1,21823.0,193.2191,193.3721,193.1521,193.286,21823.0
2023-05-11 15:30:00,202.1,202.2,202.04,202.06,18531.0,193.286,193.3817,193.2286,193.2478,18531.0
2023-05-11 15:35:00,202.06,202.15,201.98,202.03,21297.0,193.2478,193.3338,193.1713,193.2191,21297.0
2023-05-11 15:40:00,202.02,202.08,201.92,201.97,36015.0,193.2095,193.2669,193.1139,193.1617,36015.0
2023-05-11 15:45:00,201.97,202.22,201.96,202.06,24809.0,193.1617,193.4008,193.1521,193.2478,24809.0
2023-05-11 15:50:00,202.03,202.03,201.73,201.79,51384.0,193.2191,193.2191,192.9322,192.9895,51384.0
2023-05-11 15:55:00,201.84,202.09,201.71,201.79,99231.0,193.0374,193.2765,192.913,192.9895,99231.0
2023-05-12 09:30:00,199.73,200.4,199.22,200.0,155273.0,191.0194,191.6602,190.5316,191.2776,155273.0
2023-05-12 09:35:00,199.99,200.3,199.6,199.98,29072.0,191.268,191.5645,190.895,191.2585,29072.0
2023-05-12 09:40:00,199.98,200.91,199.87,200.76,138132.0,191.2585,192.1479,191.1533,192.0045,138132.0
2023-05-12 09:45:00,200.73,200.85,199.97,200.59,146979.0,191.9758,192.0905,191.2489,191.8419,146979.0
2023-05-12 09:50:00,200.59,200.82,200.28,200.57,27377.0,191.8419,192.0618,191.5454,191.8227,27377.0
2023-05-12 09:55:00,200.68,200.94,200.47,200.64,17968.0,191.9279,192.1766,191.7271,191.8897,17968.0
2023-05-12 10:00:00,200.55,200.77,199.96,199.98,104457.0,191.8036,192.014,191.2393,191.2585,104457.0
2023-05-12 10:05:00,200.01,200.39,199.74,200.08,60542.0,191.2872,191.6506,191.0289,191.3541,60542.0
2023-05-12 10:10:00,200.08,200.38,199.93,200.18,26777.0,191.3541,191.641,191.2107,191.4498,26777.0
2023-05-12 10:15:00,200.09,200.26,199.74,199.93,18828.0,191.3637,191.5263,191.0289,191.2107,18828.0
2023-05-12 10:20:00,199.85,199.86,199.29,199.81,17463.0,191.1341,191.1437,190.5986,191.0959,17463.0
2023-05-12 10:25:00,199.81,199.81,199.05,199.2,20624.0,191.0959,191.0959,190.369,190.5125,20624.0
2023-05-12 10:30:00,199.26,199.4,198.84,199.2,25173.0,190.5699,190.7038,190.1682,190.5125,25173.0
2023-05-12 10:35:00,199.27,199.48,199.11,199.19,18372.0,190.5794,190.7803,190.4264,190.5029,18372.0
2023-05-12 10:40:00,199.15,199.29,199.11,199.18,24871.0,190.4647,190.5986,190.4264,190.4934,24871.0
2023-05-12 10:45:00,199.21,199.28,198.93,199.12,29838.0,190.5221,190.589,190.2543,190.436,29838.0
2023-05-12 10:50:00,199.07,199.27,198.88,199.15,45785.0,190.3882,190.5794,190.2064,190.4647,45785.0
2023-05-12 10:55:00,199.19,199.43,199.13,199.17,34847.0,190.5029,190.7325,190.4455,190.4838,34847.0
2023-05-12 11:00:00,199.17,199.39,199.12,199.37,24311.0,190.4838,190.6942,190.436,190.6751,24311.0
2023-05-12 11:05:00,199.34,199.51,199.33,199.36,16435.0,190.6464,190.809,190.6368,190.6655,16435.0
2023-05-12 11:10:00,199.38,199.56,199.13,199.23,24990.0,190.6846,190.8568,190.4455,190.5412,24990.0
2023-05-12 11:15:00,199.15,199.28,199.08,199.22,33195.0,190.4647,190.589,190.3977,190.5316,33195.0
2023-05-12 11:20:00,199.2,199.27,199.12,199.22,52270.0,190.5125,190.5794,190.436,190.5316,52270.0
2023-05-12 11:25:00,199.2,199.23,198.49,198.79,59011.0,190.5125,190.5412,189.8335,190.1204,59011.0
2023-05-12 11:30:00,198.73,198.8,197.77,198.08,27521.0,190.063,190.1299,189.1449,189.4413,27521.0
2023-05-12 11:35:00,197.95,198.01,197.22,197.22,16048.0,189.317,189.3744,188.6188,188.6188,16048.0
2023-05-12 11:40:00,197.2,197.32,196.6,197.14,87505.0,188.5997,188.7145,188.0259,188.5423,87505.0
2023-05-12 11:45:00,197.09,197.62,196.95,197.6,44716.0,188.4945,189.0014,188.3606,188.9823,44716.0
2023-05-12 11:50:00,197.61,197.84,197.5,197.53,15018.0,188.9918,189.2118,188.8866,188.9153,15018.0
2023-05-12 11:55:00,197.68,198.17,197.32,198.17,35614.0,189.0588,189.5274,188.7145,189.5274,35614.0
2023-05-12 12:00:00,198.17,198.31,197.67,197.71,15300.0,189.5274,189.6613,189.0492,189.0875,15300.0
2023-05-12 12:05:00,197.68,197.99,197.54,197.58,13634.0,189.0588,189.3553,188.9249,188.9631,13634.0
2023-05-12 12:10:00,197.54,197.55,197.17,197.18,10093.0,188.9249,188.9345,188.571,188.5806,10093.0
2023-05-12 12:15:00,197.16,197.83,197.13,197.73,34486.0,188.5615,189.2022,188.5328,189.1066,34486.0
2023-05-12 12:20:00,197.65,197.65,197.32,197.48,12691.0,189.0301,189.0301,188.7145,188.8675,12691.0
2023-05-12 12:25:00,197.48,197.69,197.3,197.58,19103.0,188.8675,189.0683,188.6954,188.9631,19103.0
2023-05-12 12:30:00,197.64,197.86,197.53,197.86,31071.0,189.0205,189.2309,188.9153,189.2309,31071.0
2023-05-12 12:35:00,197.86,197.9,197.63,197.7,44646.0,189.2309,189.2692,189.011,189.0779,44646.0
2023-05-12 12:40:00,197.68,197.74,197.36,197.45,26935.0,189.0588,189.1162,188.7527,188.8388,26935.0
2023-05-12 12:45:00,197.42,197.42,196.83,197.05,30469.0,188.8101,188.8101,188.2459,188.4563,30469.0
2023-05-12 12:50:00,196.98,197.27,196.84,196.98,31644.0,188.3893,188.6667,188.2554,188.3893,31644.0
2023-05-12 12:55:00,196.99,197.19,196.99,197.07,25193.0,188.3989,188.5902,188.3989,188.4754,25193.0
2023-05-12 13:00:00,197.07,197.21,196.81,197.09,26716.0,188.4754,188.6093,188.2267,188.4945,26716.0
2023-05-12 13:05:00,197.09,197.15,196.87,196.92,15164.0,188.4945,188.5519,188.2841,188.3319,15164.0
2023-05-12 13:10:00,196.93,197.16,196.85,197.01,19567.0,188.3415,188.5615,188.265,188.418,19567.0
2023-05-12 13:15:00,197.0,197.05,196.84,196.97,16026.0,188.4084,188.4563,188.2554,188.3797,16026.0
2023-05-12 13:20:00,196.93,197.26,196.71,197.19,21397.0,188.3415,188.6571,188.1311,188.5902,21397.0
2023-05-12 13:25:00,197.1,197.22,197.03,197.15,8940.0,188.5041,188.6188,188.4371,188.5519,8940.0
2023-05-12 13:30:00,197.16,197.31,197.08,197.22,23354.0,188.5615,188.7049,188.4849,188.6188,23354.0
2023-05-12 13:35:00,197.13,197.24,196.79,196.79,8594.0,188.5328,188.638,188.2076,188.2076,8594.0
2023-05-12 13:40:00,196.76,196.85,196.71,196.74,7067.0,188.1789,188.265,188.1311,188.1598,7067.0
2023-05-12 13:45:00,196.75,196.76,196.49,196.6,15861.0,188.1693,188.1789,187.9207,188.0259,15861.0
2023-05-12 13:50:00,196.59,196.62,196.41,196.48,11190.0,188.0163,188.045,187.8442,187.9111,11190.0
2023-05-12 13:55:00,196.45,196.49,196.3,196.42,20885.0,187.8824,187.9207,187.739,187.8537,20885.0
2023-05-12 14:00:00,196.42,196.89,196.31,196.88,23270.0,187.8537,188.3032,187.7485,188.2937,23270.0
2023-05-12 14:05:00,196.88,197.16,196.87,197.03,21536.0,188.2937,188.5615,188.2841,188.4371,21536.0
2023-05-12 14:10:00,197.03,197.1,196.87,197.03,23201.0,188.4371,188.5041,188.2841,188.4371,23201.0
2023-05-12 14:15:00,197.04,197.33,196.97,197.22,34222.0,188.4467,188.724,188.3797,188.6188,34222.0
2023-05-12 14:20:00,197.23,197.23,196.89,197.04,17610.0,188.6284,188.6284,188.3032,188.4467,17610.0
2023-05-12 14:25:00,197.03,197.32,196.94,197.24,23771.0,188.4371,188.7145,188.3511,188.638,23771.0
2023-05-12 14:30:00,197.29,197.54,197.29,197.48,35801.0,188.6858,188.9249,188.6858,188.8675,35801.0
2023-05-12 14:35:00,197.48,197.57,197.15,197.49,36254.0,188.8675,188.9536,188.5519,188.8771,36254.0
2023-05-12 14:40:00,197.48,197.52,197.35,197.46,24580.0,188.8675,188.9058,188.7432,188.8484,24580.0
2023-05-12 14:45:00,197.41,197.59,197.24,197.3,27297.0,188.8006,188.9727,188.638,188.6954,27297.0
2023-05-12 14:50:00,197.33,197.51,197.28,197.5,30350.0,188.724,188.8962,188.6762,188.8866,30350.0
2023-05-12 14:55:00,197.5,197.68,197.48,197.58,36618.0,188.8866,189.0588,188.8675,188.9631,36618.0
2023-05-12 15:00:00,197.59,197.72,197.55,197.65,32910.0,188.9727,189.097,188.9345,189.0301,32910.0
2023-05-12 15:05:00,197.68,197.84,197.67,197.83,32893.0,189.0588,189.2118,189.0492,189.2022,32893.0
2023-05-12 15:10:00,197.81,197.88,197.1,197.12,33955.0,189.1831,189.2501,188.5041,188.5232,33955.0
2023-05-12 15:15:00,197.13,197.38,197.11,197.27,32097.0,188.5328,188.7719,188.5136,188.6667,32097.0
2023-05-12 15:20:00,197.25,197.64,197.22,197.59,23518.0,188.6475,189.0205,188.6188,188.9727,23518.0
2023-05-12 15:25:00,197.59,197.87,197.51,197.87,33975.0,188.9727,189.2405,188.8962,189.2405,33975.0
2023-05-12 15:30:00,197.87,198.26,197.84,198.03,47309.0,189.2405,189.6135,189.2118,189.3935,47309.0
2023-05-12 15:35:00,198.04,198.31,197.92,198.25,30192.0,189.4031,189.6613,189.2883,189.6039,30192.0
2023-05-12 15:40:00,198.25,198.65,198.24,198.6,49705.0,189.6039,189.9865,189.5944,189.9387,49705.0
2023-05-12 15:45:00,198.59,198.77,198.57,198.62,62202.0,189.9291,190.1012,189.91,189.9578,62202.0
2023-05-12 15:50:00,198.62,199.07,198.56,199.0,130626.0,189.9578,190.3882,189.9004,190.3212,130626.0
2023-05-12 15:55:00,198.99,199.15,198.95,199.12,187093.0,190.3117,190.4647,190.2734,190.436,187093.0
2023-05-15 09:30:00,200.04,200.47,198.01,198.34,65339.0,191.3159,191.7271,189.3744,189.69,65339.0
2023-05-15 09:35:00,198.05,199.29,198.04,199.29,18294.0,189.4126,190.5986,189.4031,190.5986,18294.0
2023-05-15 09:40:00,199.08,200.25,199.06,200.15,14384.0,190.3977,191.5167,190.3786,191.4211,14384.0
2023-05-15 09:45:00,200.24,200.25,199.75,200.0,20066.0,191.5071,191.5167,191.0385,191.2776,20066.0
2023-05-15 09:50:00,199.95,200.0,199.51,199.6,29047.0,191.2298,191.2776,190.809,190.895,29047.0
2023-05-15 09:55:00,199.64,199.96,199.13,199.85,67439.0,190.9333,191.2393,190.4455,191.1341,67439.0
2023-05-15 10:00:00,199.84,199.93,199.23,199.89,20018.0,191.1246,191.2107,190.5412,191.1724,20018.0
2023-05-15 10:05:00,199.84,200.57,199.84,200.55,33651.0,191.1246,191.8227,191.1246,191.8036,33651.0
2023-05-15 10:10:00,200.45,200.58,199.9,199.94,14144.0,191.708,191.8323,191.182,191.2202,14144.0
2023-05-15 10:15:00,199.86,199.97,199.18,199.59,16722.0,191.1437,191.2489,190.4934,190.8855,16722.0
2023-05-15 10:20:00,199.59,200.0,199.52,199.88,22990.0,190.8855,191.2776,190.8185,191.1628,22990.0
2023-05-15 10:25:00,199.77,200.19,199.71,199.81,28800.0,191.0576,191.4593,191.0003,191.0959,28800.0
2023-05-15 10:30:00,199.69,199.98,199.61,199.78,12514.0,190.9811,191.2585,190.9046,191.0672,12514.0
2023-05-15 10:35:00,199.79,199.96,199.4,199.61,12329.0,191.0768,191.2393,190.7038,190.9046,12329.0
2023-05-15 10:40:00,199.62,199.9,199.51,199.87,5881.0,190.9142,191.182,190.809,191.1533,5881.0
2023-05-15 10:45:00,199.83,200.22,199.74,200.13,8049.0,191.115,191.488,191.0289,191.4019,8049.0
2023-05-15 10:50:00,200.17,200.57,200.07,200.51,7430.0,191.4402,191.8227,191.3446,191.7654,7430.0
2023-05-15 10:55:00,200.53,200.72,200.2,200.26,8839.0,191.7845,191.9662,191.4689,191.5263,8839.0
2023-05-15 11:00:00,200.26,200.6,200.19,200.44,15996.0,191.5263,191.8514,191.4593,191.6984,15996.0
2023-05-15 11:05:00,200.43,200.53,200.36,200.43,5183.0,191.6888,191.7845,191.6219,191.6888,5183.0
2023-05-15 11:10:00,200.44,200.84,200.17,200.84,27322.0,191.6984,192.081,191.4402,192.081,27322.0
2023-05-15 11:15:00,200.79,201.21,200.79,201.18,12008.0,192.0331,192.4348,192.0331,192.4061,12008.0
2023-05-15 11:20:00,201.12,201.34,201.1,201.33,7259.0,192.3488,192.5592,192.3296,192.5496,7259.0
2023-05-15 11:25:00,201.33,201.38,201.24,201.26,20984.0,192.5496,192.5974,192.4635,192.4827,20984.0
2023-05-15 11:30:00,201.32,201.44,201.28,201.42,12773.0,192.54,192.6548,192.5018,192.6357,12773.0
2023-05-15 11:35:00,201.38,201.5,201.24,201.42,12790.0,192.5974,192.7122,192.4635,192.6357,12790.0
2023-05-15 11:40:00,201.43,201.43,201.01,201.27,16007.0,192.6452,192.6452,192.2436,192.4922,16007.0
2023-05-15 11:45:00,201.25,201.36,201.2,201.27,9320.0,192.4731,192.5783,192.4253,192.4922,9320.0
2023-05-15 11:50:00,201.34,201.62,201.33,201.35,14607.0,192.5592,192.827,192.5496,192.5687,14607.0
2023-05-15 11:55:00,201.34,201.39,201.21,201.35,6562.0,192.5592,192.607,192.4348,192.5687,6562.0
2023-05-15 12:00:00,201.39,201.42,201.27,201.32,9344.0,192.607,192.6357,192.4922,192.54,9344.0
2023-05-15 12:05:00,201.3,201.36,200.86,200.98,12044.0,192.5209,192.5783,192.1001,192.2149,12044.0
2023-05-15 12:10:00,200.98,200.99,200.72,200.72,5684.0,192.2149,192.2244,191.9662,191.9662,5684.0
2023-05-15 12:15:00,200.67,200.74,200.32,200.32,7621.0,191.9184,191.9853,191.5836,191.5836,7621.0
2023-05-15 12:20:00,200.4,200.53,200.36,200.44,9705.0,191.6602,191.7845,191.6219,191.6984,9705.0
2023-05-15 12:25:00,200.44,200.77,200.36,200.75,20880.0,191.6984,192.014,191.6219,191.9949,20880.0
2023-05-15 12:30:00,200.82,201.02,200.82,200.87,11053.0,192.0618,192.2531,192.0618,192.1097,11053.0
2023-05-15 12:35:00,200.87,201.16,200.84,200.92,13412.0,192.1097,192.387,192.081,192.1575,13412.0
2023-05-15 12:40:00,200.92,201.26,200.92,201.26,10701.0,192.1575,192.4827,192.1575,192.4827,10701.0
2023-05-15 12:45:00,201.29,201.36,201.02,201.06,8781.0,192.5113,192.5783,192.2531,192.2914,8781.0
2023-05-15 12:50:00,201.01,201.09,200.92,200.94,11090.0,192.2436,192.3201,192.1575,192.1766,11090.0
2023-05-15 12:55:00,200.94,201.08,200.86,201.05,36175.0,192.1766,192.3105,192.1001,192.2818,36175.0
2023-05-15 13:00:00,201.06,201.11,200.97,201.08,15356.0,192.2914,192.3392,192.2053,192.3105,15356.0
2023-05-15 13:05:00,201.06,201.14,201.01,201.06,12561.0,192.2914,192.3679,192.2436,192.2914,12561.0
2023-05-15 13:10:00,201.1,201.24,201.04,201.08,9261.0,192.3296,192.4635,192.2722,192.3105,9261.0
2023-05-15 13:15:00,201.08,201.3,201.03,201.24,28938.0,192.3105,192.5209,192.2627,192.4635,28938.0
2023-05-15 13:20:00,201.24,201.3,201.09,201.2,15192.0,192.4635,192.5209,192.3201,192.4253,15192.0
2023-05-15 13:25:00,201.2,201.22,201.09,201.13,19646.0,192.4253,192.4444,192.3201,192.3583,19646.0
2023-05-15 13:30:00,201.16,201.21,201.08,201.19,13736.0,192.387,192.4348,192.3105,192.4157,13736.0
2023-05-15 13:35:00,201.14,201.18,200.42,200.42,17102.0,192.3679,192.4061,191.6793,191.6793,17102.0
2023-05-15 13:40:00,200.26,200.43,199.76,199.95,10255.0,191.5263,191.6888,191.0481,191.2298,10255.0
2023-05-15 13:45:00,199.82,199.88,199.71,199.88,7393.0,191.1055,191.1628,191.0003,191.1628,7393.0
2023-05-15 13:50:00,199.89,200.08,199.83,200.04,10472.0,191.1724,191.3541,191.115,191.3159,10472.0
2023-05-15 13:55:00,200.01,200.48,200.0,200.48,9546.0,191.2872,191.7367,191.2776,191.7367,9546.0
2023-05-15 14:00:00,200.44,200.67,200.39,200.58,17465.0,191.6984,191.9184,191.6506,191.8323,17465.0
2023-05-15 14:05:00,200.62,200.9,200.61,200.86,18519.0,191.8706,192.1384,191.861,192.1001,18519.0
2023-05-15 14:10:00,200.82,200.95,200.82,200.9,14075.0,192.0618,192.1862,192.0618,192.1384,14075.0
2023-05-15 14:15:00,200.9,200.98,200.67,200.8,22542.0,192.1384,192.2149,191.9184,192.0427,22542.0
2023-05-15 14:20:00,200.76,200.76,200.41,200.64,8610.0,192.0045,192.0045,191.6697,191.8897,8610.0
2023-05-15 14:25:00,200.54,200.65,200.48,200.62,8318.0,191.7941,191.8993,191.7367,191.8706,8318.0
2023-05-15 14:30:00,200.63,200.72,200.63,200.7,11598.0,191.8801,191.9662,191.8801,191.9471,11598.0
2023-05-15 14:35:00,200.74,200.77,200.63,200.73,14159.0,191.9853,192.014,191.8801,191.9758,14159.0
2023-05-15 14:40:00,200.73,200.94,200.73,200.94,12375.0,191.9758,192.1766,191.9758,192.1766,12375.0
2023-05-15 14:45:00,200.93,201.08,200.89,201.01,13582.0,192.167,192.3105,192.1288,192.2436,13582.0
2023-05-15 14:50:00,201.05,201.06,200.87,200.92,18475.0,192.2818,192.2914,192.1097,192.1575,18475.0
2023-05-15 14:55:00,200.93,200.95,200.76,200.91,19838.0,192.167,192.1862,192.0045,192.1479,19838.0
2023-05-15 15:00:00,200.9,200.94,200.66,200.67,8747.0,192.1384,192.1766,191.9088,191.9184,8747.0
2023-05-15 15:05:00,200.68,200.72,200.47,200.61,11528.0,191.9279,191.9662,191.7271,191.861,11528.0
2023-05-15 15:10:00,200.6,200.63,200.39,200.4,6536.0,191.8514,191.8801,191.6506,191.6602,6536.0
2023-05-15 15:15:00,200.42,200.5,200.36,200.36,11152.0,191.6793,191.7558,191.6219,191.6219,11152.0
2023-05-15 15:20:00,200.4,200.65,200.34,200.56,10730.0,191.6602,191.8993,191.6028,191.8132,10730.0
2023-05-15 15:25:00,200.52,200.7,200.38,200.66,7734.0,191.7749,191.9471,191.641,191.9088,7734.0
2023-05-15 15:30:00,200.7,200.79,200.6,200.6,13359.0,191.9471,192.0331,191.8514,191.8514,13359.0
2023-05-15 15:35:00,200.6,200.75,200.58,200.73,17483.0,191.8514,191.9949,191.8323,191.9758,17483.0
2023-05-15 15:40:00,200.73,200.85,200.73,200.81,19108.0,191.9758,192.0905,191.9758,192.0523,19108.0
2023-05-15 15:45:00,200.8,200.9,200.79,200.83,25218.0,192.0427,192.1384,192.0331,192.0714,25218.0
2023-05-15 15:50:00,200.83,201.19,200.8,201.07,42994.0,192.0714,192.4157,192.0427,192.3009,42994.0
2023-05-15 15:55:00,201.07,201.36,201.05,201.33,113579.0,192.3009,192.5783,192.2818,192.5496,113579.0
2023-05-16 09:30:00,201.5,201.7,199.36,200.15,77829.0,192.7122,192.9035,190.6655,191.4211,77829.0
2023-05-16 09:35:00,200.17,200.4,198.72,198.74,19819.0,191.4402,191.6602,190.0534,190.0726,19819.0
2023-05-16 09:40:00,198.83,200.31,198.81,200.13,17547.0,190.1586,191.5741,190.1395,191.4019,17547.0
2023-05-16 09:45:00,200.08,200.08,199.31,199.5,27250.0,191.3541,191.3541,190.6177,190.7994,27250.0
2023-05-16 09:50:00,199.39,199.39,198.22,198.22,15869.0,190.6942,190.6942,189.5752,189.5752,15869.0
2023-05-16 09:55:00,198.46,198.9,198.22,198.89,12973.0,189.8048,190.2256,189.5752,190.216,12973.0
2023-05-16 10:00:00,198.89,199.1,198.67,198.87,8697.0,190.216,190.4169,190.0056,190.1969,8697.0
2023-05-16 10:05:00,198.85,199.08,198.75,198.9,7006.0,190.1778,190.3977,190.0821,190.2256,7006.0
2023-05-16 10:10:00,198.76,198.76,198.06,198.21,22016.0,190.0917,190.0917,189.4222,189.5657,22016.0
2023-05-16 10:15:00,198.06,198.09,197.68,197.81,28774.0,189.4222,189.4509,189.0588,189.1831,28774.0
2023-05-16 10:20:00,197.81,197.81,197.32,197.64,20607.0,189.1831,189.1831,188.7145,189.0205,20607.0
2023-05-16 10:25:00,197.75,198.15,197.53,198.15,19410.0,189.1257,189.5083,188.9153,189.5083,19410.0
2023-05-16 10:30:00,198.15,198.44,198.09,198.24,11814.0,189.5083,189.7856,189.4509,189.5944,11814.0
2023-05-16 10:35:00,198.13,198.21,197.85,197.95,11538.0,189.4892,189.5657,189.2214,189.317,11538.0
2023-05-16 10:40:00,198.04,198.04,197.35,197.69,20112.0,189.4031,189.4031,188.7432,189.0683,20112.0
2023-05-16 10:45:00,197.77,198.16,197.76,198.02,12060.0,189.1449,189.5178,189.1353,189.384,12060.0
2023-05-16 10:50:00,198.0,198.01,197.43,197.55,8394.0,189.3648,189.3744,188.8197,188.9345,8394.0
2023-05-16 10:55:00,197.56,197.75,197.4,197.56,16171.0,188.944,189.1257,188.791,188.944,16171.0
2023-05-16 11:00:00,197.58,197.65,197.45,197.56,17894.0,188.9631,189.0301,188.8388,188.944,17894.0
2023-05-16 11:05:00,197.55,197.67,197.3,197.46,15983.0,188.9345,189.0492,188.6954,188.8484,15983.0
2023-05-16 11:10:00,197.44,197.57,196.94,196.97,28102.0,188.8292,188.9536,188.3511,188.3797,28102.0
2023-05-16 11:15:00,196.94,197.27,196.86,197.0,23716.0,188.3511,188.6667,188.2745,188.4084,23716.0
2023-05-16 11:20:00,197.0,197.45,196.99,197.08,9953.0,188.4084,188.8388,188.3989,188.4849,9953.0
2023-05-16 11:25:00,197.11,197.21,196.91,197.03,13592.0,188.5136,188.6093,188.3224,188.4371,13592.0
2023-05-16 11:30:00,197.08,197.41,196.99,197.22,14054.0,188.4849,188.8006,188.3989,188.6188,14054.0
2023-05-16 11:35:00,197.2,197.29,196.9,197.22,15867.0,188.5997,188.6858,188.3128,188.6188,15867.0
2023-05-16 11:40:00,197.27,197.28,196.85,197.05,18801.0,188.6667,188.6762,188.265,188.4563,18801.0
2023-05-16 11:45:00,197.05,197.14,196.89,197.03,24673.0,188.4563,188.5423,188.3032,188.4371,24673.0
2023-05-16 11:50:00,197.02,197.15,196.98,197.03,9471.0,188.4276,188.5519,188.3893,188.4371,9471.0
2023-05-16 11:55:00,197.0,197.05,196.76,196.78,11028.0,188.4084,188.4563,188.1789,188.198,11028.0
2023-05-16 12:00:00,196.78,196.79,196.48,196.59,9493.0,188.198,188.2076,187.9111,188.0163,9493.0
2023-05-16 12:05:00,196.57,196.8,196.2,196.68,31847.0,187.9972,188.2172,187.6433,188.1024,31847.0
2023-05-16 12:10:00,196.65,196.66,196.21,196.34,15868.0,188.0737,188.0833,187.6529,187.7772,15868.0
2023-05-16 12:15:00,196.35,196.53,196.19,196.42,17941.0,187.7868,187.9589,187.6338,187.8537,17941.0
2023-05-16 12:20:00,196.45,196.65,196.35,196.64,17474.0,187.8824,188.0737,187.7868,188.0641,17474.0
2023-05-16 12:25:00,196.65,196.79,196.64,196.75,7930.0,188.0737,188.2076,188.0641,188.1693,7930.0
2023-05-16 12:30:00,196.82,197.02,196.82,196.97,9824.0,188.2363,188.4276,188.2363,188.3797,9824.0
2023-05-16 12:35:00,196.9,197.02,196.85,196.88,10269.0,188.3128,188.4276,188.265,188.2937,10269.0
2023-05-16 12:40:00,196.94,197.1,196.92,197.0,21229.0,188.3511,188.5041,188.3319,188.4084,21229.0
2023-05-16 12:45:00,197.0,197.0,196.58,196.64,9505.0,188.4084,188.4084,188.0068,188.0641,9505.0
2023-05-16 12:50:00,196.66,196.71,196.54,196.65,5080.0,188.0833,188.1311,187.9685,188.0737,5080.0
2023-05-16 12:55:00,196.65,196.68,196.44,196.48,6963.0,188.0737,188.1024,187.8729,187.9111,6963.0
2023-05-16 13:00:00,196.49,196.49,196.18,196.21,6064.0,187.9207,187.9207,187.6242,187.6529,6064.0
2023-05-16 13:05:00,196.22,196.4,196.1,196.14,20821.0,187.6625,187.8346,187.5477,187.5859,20821.0
2023-05-16 13:10:00,196.12,196.44,196.04,196.25,14777.0,187.5668,187.8729,187.4903,187.6911,14777.0
2023-05-16 13:15:00,196.28,196.33,196.23,196.28,2717.0,187.7198,187.7677,187.672,187.7198,2717.0
2023-05-16 13:20:00,196.31,196.31,195.91,195.91,7867.0,187.7485,187.7485,187.366,187.366,7867.0
2023-05-16 13:25:00,195.91,195.91,195.66,195.78,14016.0,187.366,187.366,187.1269,187.2416,14016.0
2023-05-16 13:30:00,195.81,195.84,195.67,195.75,6206.0,187.2703,187.299,187.1364,187.213,6206.0
2023-05-16 13:35:00,195.69,195.81,195.64,195.72,13697.0,187.1556,187.2703,187.1078,187.1843,13697.0
2023-05-16 13:40:00,195.72,195.73,195.64,195.69,5041.0,187.1843,187.1938,187.1078,187.1556,5041.0
2023-05-16 13:45:00,195.69,196.03,195.68,196.0,10006.0,187.1556,187.4807,187.146,187.4521,10006.0
2023-05-16 13:50:00,196.02,196.1,195.72,195.73,5324.0,187.4712,187.5477,187.1843,187.1938,5324.0
2023-05-16 13:55:00,195.82,195.89,195.73,195.87,10889.0,187.2799,187.3468,187.1938,187.3277,10889.0
2023-05-16 14:00:00,195.85,195.88,195.56,195.66,10978.0,187.3086,187.3373,187.0312,187.1269,10978.0
2023-05-16 14:05:00,195.79,195.81,195.56,195.68,6232.0,187.2512,187.2703,187.0312,187.146,6232.0
2023-05-16 14:10:00,195.68,196.07,195.68,195.81,7785.0,187.146,187.519,187.146,187.2703,7785.0
2023-05-16 14:15:00,195.8,196.0,195.8,195.9,2384.0,187.2608,187.4521,187.2608,187.3564,2384.0
2023-05-16 14:20:00,195.91,196.02,195.77,195.86,13950.0,187.366,187.4712,187.2321,187.3182,13950.0
2023-05-16 14:25:00,195.8,195.92,195.72,195.92,9734.0,187.2608,187.3755,187.1843,187.3755,9734.0
2023-05-16 14:30:00,195.93,195.93,195.63,195.69,9561.0,187.3851,187.3851,187.0982,187.1556,9561.0
2023-05-16 14:35:00,195.74,195.74,195.43,195.47,9196.0,187.2034,187.2034,186.9069,186.9452,9196.0
2023-05-16 14:40:00,195.52,195.67,195.37,195.62,26175.0,186.993,187.1364,186.8495,187.0886,26175.0
2023-05-16 14:45:00,195.58,195.67,195.47,195.55,6129.0,187.0504,187.1364,186.9452,187.0217,6129.0
2023-05-16 14:50:00,195.57,195.84,195.56,195.84,15272.0,187.0408,187.299,187.0312,187.299,15272.0
2023-05-16 14:55:00,195.83,195.91,195.67,195.68,4002.0,187.2895,187.366,187.1364,187.146,4002.0
2023-05-16 15:00:00,195.6,195.72,195.55,195.72,11226.0,187.0695,187.1843,187.0217,187.1843,11226.0
2023-05-16 15:05:00,195.74,195.74,195.45,195.53,5577.0,187.2034,187.2034,186.926,187.0025,5577.0
2023-05-16 15:10:00,195.56,195.75,195.49,195.62,9695.0,187.0312,187.213,186.9643,187.0886,9695.0
2023-05-16 15:15:00,195.6,195.67,195.41,195.47,11579.0,187.0695,187.1364,186.8878,186.9452,11579.0
2023-05-16 15:20:00,195.41,195.75,195.41,195.56,15287.0,186.8878,187.213,186.8878,187.0312,15287.0
2023-05-16 15:25:00,195.62,195.69,195.44,195.61,11955.0,187.0886,187.1556,186.9165,187.0791,11955.0
2023-05-16 15:30:00,195.59,195.67,195.49,195.54,16178.0,187.0599,187.1364,186.9643,187.0121,16178.0
2023-05-16 15:35:00,195.5,195.62,195.43,195.58,22123.0,186.9739,187.0886,186.9069,187.0504,22123.0
2023-05-16 15:40:00,195.58,195.69,195.49,195.61,21826.0,187.0504,187.1556,186.9643,187.0791,21826.0
2023-05-16 15:45:00,195.61,195.66,195.48,195.5,25209.0,187.0791,187.1269,186.9547,186.9739,25209.0
2023-05-16 15:50:00,195.45,195.45,195.07,195.19,47378.0,186.926,186.926,186.5626,186.6774,47378.0
2023-05-16 15:55:00,195.16,195.3,194.9,194.94,118477.0,186.6487,186.7826,186.4,186.4383,118477.0
2023-05-17 09:30:00,195.5,195.8,195.1,195.25,37190.0,186.9739,187.2608,186.5913,186.7348,37190.0
2023-05-17 09:35:00,195.2,195.45,194.97,195.39,12262.0,186.6869,186.926,186.467,186.8687,12262.0
2023-05-17 09:40:00,195.52,195.52,195.15,195.26,9020.0,186.993,186.993,186.6391,186.7443,9020.0
2023-05-17 09:45:00,195.26,195.34,194.54,194.56,19952.0,186.7443,186.8208,186.0557,186.0749,19952.0
2023-05-17 09:50:00,194.62,194.62,193.83,193.99,30643.0,186.1322,186.1322,185.3767,185.5297,30643.0
2023-05-17 09:55:00,193.99,194.43,193.95,194.23,14540.0,185.5297,185.9505,185.4915,185.7592,14540.0
2023-05-17 10:00:00,194.24,194.29,193.84,193.95,14739.0,185.7688,185.8166,185.3863,185.4915,14739.0
2023-05-17 10:05:00,194.03,194.19,193.89,194.09,7003.0,185.568,185.721,185.4341,185.6253,7003.0
2023-05-17 10:10:00,194.14,194.41,193.87,193.94,11354.0,185.6732,185.9314,185.4149,185.4819,11354.0
2023-05-17 10:15:00,193.99,194.3,193.99,194.21,8732.0,185.5297,185.8262,185.5297,185.7401,8732.0
2023-05-17 10:20:00,194.28,194.38,193.95,194.06,6654.0,185.8071,185.9027,185.4915,185.5967,6654.0
2023-05-17 10:25:00,194.06,194.5,194.03,194.35,9459.0,185.5967,186.0175,185.568,185.874,9459.0
2023-05-17 10:30:00,194.33,194.68,194.26,194.68,12744.0,185.8549,186.1896,185.7879,186.1896,12744.0
2023-05-17 10:35:00,194.69,194.9,194.65,194.87,6216.0,186.1992,186.4,186.1609,186.3713,6216.0
2023-05-17 10:40:00,194.83,194.91,194.57,194.65,10815.0,186.3331,186.4096,186.0844,186.1609,10815.0
2023-05-17 10:45:00,194.6,194.67,194.27,194.27,5222.0,186.1131,186.1801,185.7975,185.7975,5222.0
2023-05-17 10:50:00,194.27,194.47,194.27,194.39,4530.0,185.7975,185.9888,185.7975,185.9123,4530.0
2023-05-17 10:55:00,194.39,194.72,194.16,194.26,12926.0,185.9123,186.2279,185.6923,185.7879,12926.0
2023-05-17 11:00:00,194.4,194.62,194.34,194.5,9556.0,185.9218,186.1322,185.8644,186.0175,9556.0
2023-05-17 11:05:00,194.45,194.64,194.37,194.51,9921.0,185.9696,186.1514,185.8931,186.027,9921.0
2023-05-17 11:10:00,194.52,194.6,194.3,194.36,11610.0,186.0366,186.1131,185.8262,185.8836,11610.0
2023-05-17 11:15:00,194.29,194.57,194.22,194.46,14663.0,185.8166,186.0844,185.7497,185.9792,14663.0
2023-05-17 11:20:00,194.41,194.41,193.87,194.03,21902.0,185.9314,185.9314,185.4149,185.568,21902.0
2023-05-17 11:25:00,194.09,194.44,194.09,194.32,8513.0,185.6253,185.9601,185.6253,185.8453,8513.0
2023-05-17 11:30:00,194.38,194.69,194.37,194.54,10191.0,185.9027,186.1992,185.8931,186.0557,10191.0
2023-05-17 11:35:00,194.58,194.7,194.5,194.56,10654.0,186.094,186.2087,186.0175,186.0749,10654.0
2023-05-17 11:40:00,194.55,194.83,194.55,194.79,16902.0,186.0653,186.3331,186.0653,186.2948,16902.0
2023-05-17 11:45:00,194.78,194.85,194.47,194.48,9952.0,186.2853,186.3522,185.9888,185.9983,9952.0
2023-05-17 11:50:00,194.49,194.62,194.46,194.53,5817.0,186.0079,186.1322,185.9792,186.0462,5817.0
2023-05-17 11:55:00,194.57,194.6,194.36,194.53,5934.0,186.0844,186.1131,185.8836,186.0462,5934.0
2023-05-17 12:00:00,194.53,194.61,194.4,194.56,12651.0,186.0462,186.1227,185.9218,186.0749,12651.0
2023-05-17 12:05:00,194.61,194.84,194.54,194.6,23730.0,186.1227,186.3426,186.0557,186.1131,23730.0
2023-05-17 12:10:00,194.58,194.96,194.55,194.74,16002.0,186.094,186.4574,186.0653,186.247,16002.0
2023-05-17 12:15:00,194.79,195.0,194.76,195.0,9893.0,186.2948,186.4957,186.2661,186.4957,9893.0
2023-05-17 12:20:00,194.98,194.98,194.79,194.92,5664.0,186.4765,186.4765,186.2948,186.4192,5664.0
2023-05-17 12:25:00,194.89,194.89,194.73,194.78,6926.0,186.3905,186.3905,186.2374,186.2853,6926.0
2023-05-17 12:30:00,194.77,195.07,194.77,194.91,13546.0,186.2757,186.5626,186.2757,186.4096,13546.0
2023-05-17 12:35:00,194.92,195.05,194.78,195.04,15674.0,186.4192,186.5435,186.2853,186.5339,15674.0
2023-05-17 12:40:00,195.06,195.25,194.99,195.12,18933.0,186.553,186.7348,186.4861,186.6104,18933.0
2023-05-17 12:45:00,195.12,195.33,195.1,195.33,19766.0,186.6104,186.8113,186.5913,186.8113,19766.0
2023-05-17 12:50:00,195.33,195.33,195.08,195.17,22467.0,186.8113,186.8113,186.5722,186.6582,22467.0
2023-05-17 12:55:00,195.24,195.35,195.03,195.1,24161.0,186.7252,186.8304,186.5244,186.5913,24161.0
2023-05-17 13:00:00,195.09,195.38,195.09,195.18,13533.0,186.5817,186.8591,186.5817,186.6678,13533.0
2023-05-17 13:05:00,195.25,195.75,195.23,195.53,18059.0,186.7348,187.213,186.7156,187.0025,18059.0
2023-05-17 13:10:00,195.52,195.52,195.01,195.01,15300.0,186.993,186.993,186.5052,186.5052,15300.0
2023-05-17 13:15:00,195.08,195.13,194.86,195.0,20270.0,186.5722,186.62,186.3618,186.4957,20270.0
2023-05-17 13:20:00,195.0,195.17,194.93,195.06,11656.0,186.4957,186.6582,186.4287,186.553,11656.0
2023-05-17 13:25:00,195.05,195.61,195.05,195.5,19181.0,186.5435,187.0791,186.5435,186.9739,19181.0
2023-05-17 13:30:00,195.5,195.88,195.45,195.88,26691.0,186.9739,187.3373,186.926,187.3373,26691.0
2023-05-17 13:35:00,195.92,196.33,195.79,196.13,31470.0,187.3755,187.7677,187.2512,187.5764,31470.0
2023-05-17 13:40:00,196.08,196.21,195.97,196.09,8221.0,187.5286,187.6529,187.4234,187.5381,8221.0
2023-05-17 13:45:00,196.09,196.15,196.01,196.08,6623.0,187.5381,187.5955,187.4616,187.5286,6623.0
2023-05-17 13:50:00,196.11,196.21,196.06,196.13,6174.0,187.5573,187.6529,187.5094,187.5764,6174.0
2023-05-17 13:55:00,196.08,196.16,195.87,195.98,7232.0,187.5286,187.6051,187.3277,187.4329,7232.0
2023-05-17 14:00:00,195.98,196.1,195.89,195.99,7011.0,187.4329,187.5477,187.3468,187.4425,7011.0
2023-05-17 14:05:00,195.97,196.34,195.93,196.29,7096.0,187.4234,187.7772,187.3851,187.7294,7096.0
2023-05-17 14:10:00,196.31,196.76,196.29,196.56,17108.0,187.7485,188.1789,187.7294,187.9876,17108.0
2023-05-17 14:15:00,196.54,196.64,196.42,196.58,6387.0,187.9685,188.0641,187.8537,188.0068,6387.0
2023-05-17 14:20:00,196.61,196.61,196.43,196.47,9979.0,188.0354,188.0354,187.8633,187.9016,9979.0
2023-05-17 14:25:00,196.39,196.46,196.24,196.25,6922.0,187.825,187.892,187.6816,187.6911,6922.0
2023-05-17 14:30:00,196.23,196.24,195.83,195.91,7092.0,187.672,187.6816,187.2895,187.366,7092.0
2023-05-17 14:35:00,195.89,196.04,195.82,195.9,5367.0,187.3468,187.4903,187.2799,187.3564,5367.0
2023-05-17 14:40:00,195.95,196.05,195.94,196.0,11880.0,187.4042,187.4999,187.3947,187.4521,11880.0
2023-05-17 14:45:00,195.99,196.09,195.87,196.0,9512.0,187.4425,187.5381,187.3277,187.4521,9512.0
2023-05-17 14:50:00,196.0,196.05,195.86,195.98,5820.0,187.4521,187.4999,187.3182,187.4329,5820.0
2023-05-17 14:55:00,195.98,196.05,195.89,195.97,7063.0,187.4329,187.4999,187.3468,187.4234,7063.0
2023-05-17 15:00:00,195.97,196.14,195.95,196.06,58932.0,187.4234,187.5859,187.4042,187.5094,58932.0
2023-05-17 15:05:00,196.06,196.31,196.0,196.18,36313.0,187.5094,187.7485,187.4521,187.6242,36313.0
2023-05-17 15:10:00,196.17,196.46,196.12,196.4,25212.0,187.6146,187.892,187.5668,187.8346,25212.0
2023-05-17 15:15:00,196.31,196.37,196.17,196.32,10897.0,187.7485,187.8059,187.6146,187.7581,10897.0
2023-05-17 15:20:00,196.3,196.4,196.07,196.17,12620.0,187.739,187.8346,187.519,187.6146,12620.0
2023-05-17 15:25:00,196.14,196.16,195.83,196.04,15947.0,187.5859,187.6051,187.2895,187.4903,15947.0
2023-05-17 15:30:00,196.03,196.2,196.0,196.17,19901.0,187.4807,187.6433,187.4521,187.6146,19901.0
2023-05-17 15:35:00,196.18,196.33,196.04,196.33,18171.0,187.6242,187.7677,187.4903,187.7677,18171.0
2023-05-17 15:40:00,196.36,196.88,196.32,196.88,19987.0,187.7964,188.2937,187.7581,188.2937,19987.0
2023-05-17 15:45:00,196.87,197.21,196.78,197.04,23667.0,188.2841,188.6093,188.198,188.4467,23667.0
2023-05-17 15:50:00,197.05,197.1,196.85,197.0,28819.0,188.4563,188.5041,188.265,188.4084,28819.0
2023-05-17 15:55:00,196.99,197.23,196.98,197.03,83498.0,188.3989,188.6284,188.3893,188.4371,83498.0
2023-05-18 09:30:00,197.25,199.28,196.91,198.96,76611.0,188.6475,190.589,188.3224,190.283,76611.0
2023-05-18 09:35:00,198.8,199.06,197.85,198.75,37010.0,190.1299,190.3786,189.2214,190.0821,37010.0
2023-05-18 09:40:00,198.8,199.85,198.71,199.02,29842.0,190.1299,191.1341,190.0439,190.3403,29842.0
2023-05-18 09:45:00,199.13,199.36,198.9,199.29,13479.0,190.4455,190.6655,190.2256,190.5986,13479.0
2023-05-18 09:50:00,199.24,199.72,199.16,199.48,14199.0,190.5507,191.0098,190.4742,190.7803,14199.0
2023-05-18 09:55:00,199.46,199.83,198.82,199.2,36073.0,190.7612,191.115,190.1491,190.5125,36073.0
2023-05-18 10:00:00,199.2,199.2,198.09,198.42,19313.0,190.5125,190.5125,189.4509,189.7665,19313.0
2023-05-18 10:05:00,198.45,198.56,198.15,198.5,9317.0,189.7952,189.9004,189.5083,189.843,9317.0
2023-05-18 10:10:00,198.56,198.58,197.83,198.05,35408.0,189.9004,189.9195,189.2022,189.4126,35408.0
2023-05-18 10:15:00,198.14,198.14,197.75,198.11,11565.0,189.4987,189.4987,189.1257,189.47,11565.0
2023-05-18 10:20:00,198.13,198.74,198.05,198.3,11471.0,189.4892,190.0726,189.4126,189.6517,11471.0
2023-05-18 10:25:00,198.29,198.69,198.14,198.57,13339.0,189.6422,190.0247,189.4987,189.91,13339.0
2023-05-18 10:30:00,198.57,198.81,198.44,198.58,9745.0,189.91,190.1395,189.7856,189.9195,9745.0
2023-05-18 10:35:00,198.46,198.72,198.43,198.55,10512.0,189.8048,190.0534,189.7761,189.8908,10512.0
2023-05-18 10:40:00,198.53,198.65,198.37,198.45,5177.0,189.8717,189.9865,189.7187,189.7952,5177.0
2023-05-18 10:45:00,198.46,198.54,198.29,198.44,6179.0,189.8048,189.8813,189.6422,189.7856,6179.0
2023-05-18 10:50:00,198.4,198.44,198.08,198.21,9964.0,189.7474,189.7856,189.4413,189.5657,9964.0
2023-05-18 10:55:00,198.19,198.19,197.89,198.13,15583.0,189.5465,189.5465,189.2596,189.4892,15583.0
2023-05-18 11:00:00,198.18,198.32,198.12,198.25,5034.0,189.537,189.6709,189.4796,189.6039,5034.0
2023-05-18 11:05:00,198.31,198.62,198.17,198.4,10567.0,189.6613,189.9578,189.5274,189.7474,10567.0
2023-05-18 11:10:00,198.39,198.74,198.36,198.68,14059.0,189.7378,190.0726,189.7091,190.0152,14059.0
2023-05-18 11:15:00,198.6,198.73,198.56,198.73,5861.0,189.9387,190.063,189.9004,190.063,5861.0
2023-05-18 11:20:00,198.75,198.77,198.5,198.69,7584.0,190.0821,190.1012,189.843,190.0247,7584.0
2023-05-18 11:25:00,198.72,198.72,198.39,198.44,17114.0,190.0534,190.0534,189.7378,189.7856,17114.0
2023-05-18 11:30:00,198.47,198.59,198.32,198.43,7947.0,189.8143,189.9291,189.6709,189.7761,7947.0
2023-05-18 11:35:00,198.4,198.61,198.15,198.47,18471.0,189.7474,189.9482,189.5083,189.8143,18471.0
2023-05-18 11:40:00,198.51,198.61,198.39,198.57,7941.0,189.8526,189.9482,189.7378,189.91,7941.0
2023-05-18 11:45:00,198.5,199.04,198.47,198.98,11280.0,189.843,190.3595,189.8143,190.3021,11280.0
2023-05-18 11:50:00,198.91,199.1,198.83,198.97,7958.0,190.2351,190.4169,190.1586,190.2925,7958.0
2023-05-18 11:55:00,199.05,199.13,198.46,198.63,32667.0,190.369,190.4455,189.8048,189.9674,32667.0
2023-05-18 12:00:00,198.57,198.66,198.48,198.57,13459.0,189.91,189.996,189.8239,189.91,13459.0
2023-05-18 12:05:00,198.54,198.54,197.72,197.89,13872.0,189.8813,189.8813,189.097,189.2596,13872.0
2023-05-18 12:10:00,197.85,197.89,197.46,197.51,20384.0,189.2214,189.2596,188.8484,188.8962,20384.0
2023-05-18 12:15:00,197.39,198.11,197.34,198.11,23815.0,188.7814,189.47,188.7336,189.47,23815.0
2023-05-18 12:20:00,198.12,198.42,198.07,198.37,12126.0,189.4796,189.7665,189.4318,189.7187,12126.0
2023-05-18 12:25:00,198.38,198.5,198.24,198.33,21413.0,189.7283,189.843,189.5944,189.6804,21413.0
2023-05-18 12:30:00,198.42,198.88,198.29,198.88,39250.0,189.7665,190.2064,189.6422,190.2064,39250.0
2023-05-18 12:35:00,198.87,198.87,198.18,198.5,9074.0,190.1969,190.1969,189.537,189.843,9074.0
2023-05-18 12:40:00,198.61,198.67,197.97,198.16,10657.0,189.9482,190.0056,189.3361,189.5178,10657.0
2023-05-18 12:45:00,198.06,198.12,197.73,197.79,2587.0,189.4222,189.4796,189.1066,189.164,2587.0
2023-05-18 12:50:00,197.78,197.81,197.53,197.8,5176.0,189.1544,189.1831,188.9153,189.1735,5176.0
2023-05-18 12:55:00,197.75,198.08,197.75,197.99,8259.0,189.1257,189.4413,189.1257,189.3553,8259.0
2023-05-18 13:00:00,198.0,198.08,197.86,197.88,7479.0,189.3648,189.4413,189.2309,189.2501,7479.0
2023-05-18 13:05:00,197.93,198.01,197.83,198.01,4113.0,189.2979,189.3744,189.2022,189.3744,4113.0
2023-05-18 13:10:00,197.91,198.04,197.83,198.0,9030.0,189.2788,189.4031,189.2022,189.3648,9030.0
2023-05-18 13:15:00,198.03,198.06,197.82,198.01,8708.0,189.3935,189.4222,189.1927,189.3744,8708.0
2023-05-18 13:20:00,198.05,198.33,198.05,198.22,6331.0,189.4126,189.6804,189.4126,189.5752,6331.0
2023-05-18 13:25:00,198.27,198.73,198.03,198.03,17231.0,189.6231,190.063,189.3935,189.3935,17231.0
2023-05-18 13:30:00,198.06,198.29,198.03,198.26,3187.0,189.4222,189.6422,189.3935,189.6135,3187.0
2023-05-18 13:35:00,198.27,198.27,198.05,198.05,6382.0,189.6231,189.6231,189.4126,189.4126,6382.0
2023-05-18 13:40:00,197.98,198.14,197.96,198.05,10091.0,189.3457,189.4987,189.3266,189.4126,10091.0
2023-05-18 13:45:00,198.05,198.14,197.94,198.07,17322.0,189.4126,189.4987,189.3074,189.4318,17322.0
2023-05-18 13:50:00,198.03,198.11,197.97,198.04,6162.0,189.3935,189.47,189.3361,189.4031,6162.0
2023-05-18 13:55:00,198.02,198.05,197.7,197.8,12148.0,189.384,189.4126,189.0779,189.1735,12148.0
2023-05-18 14:00:00,197.77,197.82,197.56,197.71,4496.0,189.1449,189.1927,188.944,189.0875,4496.0
2023-05-18 14:05:00,197.73,197.83,197.61,197.79,6766.0,189.1066,189.2022,188.9918,189.164,6766.0
2023-05-18 14:10:00,197.75,197.87,197.75,197.87,5309.0,189.1257,189.2405,189.1257,189.2405,5309.0
2023-05-18 14:15:00,197.9,198.02,197.7,198.02,6953.0,189.2692,189.384,189.0779,189.384,6953.0
2023-05-18 14:20:00,198.07,198.67,198.07,198.54,11613.0,189.4318,190.0056,189.4318,189.8813,11613.0
2023-05-18 14:25:00,198.54,198.84,198.53,198.55,5951.0,189.8813,190.1682,189.8717,189.8908,5951.0
2023-05-18 14:30:00,198.63,198.8,198.58,198.61,20187.0,189.9674,190.1299,189.9195,189.9482,20187.0
2023-05-18 14:35:00,198.6,198.63,198.45,198.48,2945.0,189.9387,189.9674,189.7952,189.8239,2945.0
2023-05-18 14:40:00,198.53,198.68,198.53,198.63,4778.0,189.8717,190.0152,189.8717,189.9674,4778.0
2023-05-18 14:45:00,198.68,198.91,198.66,198.86,10421.0,190.0152,190.2351,189.996,190.1873,10421.0
2023-05-18 14:50:00,198.86,199.05,198.85,198.9,3299.0,190.1873,190.369,190.1778,190.2256,3299.0
2023-05-18 14:55:00,198.94,198.96,198.7,198.8,11926.0,190.2638,190.283,190.0343,190.1299,11926.0
2023-05-18 15:00:00,198.76,198.96,198.67,198.7,10357.0,190.0917,190.283,190.0056,190.0343,10357.0
2023-05-18 15:05:00,198.72,199.05,198.71,199.05,14437.0,190.0534,190.369,190.0439,190.369,14437.0
2023-05-18 15:10:00,199.07,199.13,198.93,199.12,4093.0,190.3882,190.4455,190.2543,190.436,4093.0
2023-05-18 15:15:00,199.11,199.28,199.06,199.25,27409.0,190.4264,190.589,190.3786,190.5603,27409.0
2023-05-18 15:20:00,199.28,199.31,199.04,199.13,13326.0,190.589,190.6177,190.3595,190.4455,13326.0
2023-05-18 15:25:00,199.12,199.23,199.09,199.21,14279.0,190.436,190.5412,190.4073,190.5221,14279.0
2023-05-18 15:30:00,199.24,199.55,199.24,199.49,18948.0,190.5507,190.8472,190.5507,190.7898,18948.0
2023-05-18 15:35:00,199.45,199.58,199.41,199.55,13337.0,190.7516,190.8759,190.7133,190.8472,13337.0
2023-05-18 15:40:00,199.56,200.01,199.56,199.95,16043.0,190.8568,191.2872,190.8568,191.2298,16043.0
2023-05-18 15:45:00,199.97,200.25,199.92,200.2,28044.0,191.2489,191.5167,191.2011,191.4689,28044.0
2023-05-18 15:50:00,200.21,200.59,199.89,199.95,33728.0,191.4784,191.8419,191.1724,191.2298,33728.0
2023-05-18 15:55:00,199.95,200.1,199.71,199.83,138667.0,191.2298,191.3732,191.0003,191.115,138667.0
2023-05-19 09:30:00,201.68,201.68,199.75,199.97,78388.0,192.8843,192.8843,191.0385,191.2489,78388.0
2023-05-19 09:35:00,199.78,199.97,199.4,199.65,17109.0,191.0672,191.2489,190.7038,190.9429,17109.0
2023-05-19 09:40:00,199.65,199.86,199.29,199.47,24224.0,190.9429,191.1437,190.5986,190.7707,24224.0
2023-05-19 09:45:00,199.48,200.32,199.27,200.05,20631.0,190.7803,191.5836,190.5794,191.3254,20631.0
2023-05-19 09:50:00,200.1,200.13,199.8,200.06,13034.0,191.3732,191.4019,191.0863,191.335,13034.0
2023-05-19 09:55:00,200.09,200.74,200.02,200.74,17279.0,191.3637,191.9853,191.2967,191.9853,17279.0
2023-05-19 10:00:00,200.7,200.7,199.87,200.3,18227.0,191.9471,191.9471,191.1533,191.5645,18227.0
2023-05-19 10:05:00,200.29,200.4,200.14,200.21,8847.0,191.555,191.6602,191.4115,191.4784,8847.0
2023-05-19 10:10:00,200.15,200.46,199.81,200.45,13027.0,191.4211,191.7175,191.0959,191.708,13027.0
2023-05-19 10:15:00,200.41,200.65,200.38,200.5,12597.0,191.6697,191.8993,191.641,191.7558,12597.0
2023-05-19 10:20:00,200.52,200.6,200.26,200.27,26039.0,191.7749,191.8514,191.5263,191.5358,26039.0
2023-05-19 10:25:00,200.27,200.27,199.88,200.13,10534.0,191.5358,191.5358,191.1628,191.4019,10534.0
2023-05-19 10:30:00,200.14,200.2,200.05,200.05,5083.0,191.4115,191.4689,191.3254,191.3254,5083.0
2023-05-19 10:35:00,200.01,200.15,199.92,200.04,6860.0,191.2872,191.4211,191.2011,191.3159,6860.0
2023-05-19 10:40:00,199.97,200.13,199.86,199.91,11807.0,191.2489,191.4019,191.1437,191.1915,11807.0
2023-05-19 10:45:00,199.84,199.87,199.59,199.77,7882.0,191.1246,191.1533,190.8855,191.0576,7882.0
2023-05-19 10:50:00,199.81,199.93,199.67,199.78,7037.0,191.0959,191.2107,190.962,191.0672,7037.0
2023-05-19 10:55:00,199.83,199.9,199.54,199.89,31614.0,191.115,191.182,190.8377,191.1724,31614.0
2023-05-19 11:00:00,199.82,199.95,199.62,199.62,5868.0,191.1055,191.2298,190.9142,190.9142,5868.0
2023-05-19 11:05:00,199.59,199.65,199.35,199.36,14422.0,190.8855,190.9429,190.656,190.6655,14422.0
2023-05-19 11:10:00,199.41,199.45,199.22,199.26,12318.0,190.7133,190.7516,190.5316,190.5699,12318.0
2023-05-19 11:15:00,199.24,199.29,198.93,199.21,15873.0,190.5507,190.5986,190.2543,190.5221,15873.0
2023-05-19 11:20:00,199.28,199.35,199.1,199.26,7782.0,190.589,190.656,190.4169,190.5699,7782.0
2023-05-19 11:25:00,199.26,199.28,198.55,198.55,8683.0,190.5699,190.589,189.8908,189.8908,8683.0
2023-05-19 11:30:00,198.58,198.58,198.12,198.32,11072.0,189.9195,189.9195,189.4796,189.6709,11072.0
2023-05-19 11:35:00,198.33,198.36,198.01,198.12,21984.0,189.6804,189.7091,189.3744,189.4796,21984.0
2023-05-19 11:40:00,198.12,198.48,198.1,198.2,20808.0,189.4796,189.8239,189.4605,189.5561,20808.0
2023-05-19 11:45:00,198.18,198.47,198.17,198.42,17566.0,189.537,189.8143,189.5274,189.7665,17566.0
2023-05-19 11:50:00,198.46,199.01,198.46,199.0,6576.0,189.8048,190.3308,189.8048,190.3212,6576.0
2023-05-19 11:55:00,199.03,199.19,198.92,199.08,13498.0,190.3499,190.5029,190.2447,190.3977,13498.0
2023-05-19 12:00:00,199.09,199.35,199.09,199.12,12882.0,190.4073,190.656,190.4073,190.436,12882.0
2023-05-19 12:05:00,199.11,199.3,198.93,199.3,8426.0,190.4264,190.6081,190.2543,190.6081,8426.0
2023-05-19 12:10:00,199.25,199.83,199.25,199.66,13118.0,190.5603,191.115,190.5603,190.9524,13118.0
2023-05-19 12:15:00,199.66,199.85,199.65,199.81,7681.0,190.9524,191.1341,190.9429,191.0959,7681.0
2023-05-19 12:20:00,199.8,199.84,199.62,199.63,7763.0,191.0863,191.1246,190.9142,190.9237,7763.0
2023-05-19 12:25:00,199.62,199.62,198.79,199.0,14132.0,190.9142,190.9142,190.1204,190.3212,14132.0
2023-05-19 12:30:00,199.0,199.01,198.55,198.58,13459.0,190.3212,190.3308,189.8908,189.9195,13459.0
2023-05-19 12:35:00,198.5,198.73,198.5,198.66,6146.0,189.843,190.063,189.843,189.996,6146.0
2023-05-19 12:40:00,198.66,198.71,198.54,198.65,4640.0,189.996,190.0439,189.8813,189.9865,4640.0
2023-05-19 12:45:00,198.71,198.85,198.61,198.77,9517.0,190.0439,190.1778,189.9482,190.1012,9517.0
2023-05-19 12:50:00,198.82,198.99,198.8,198.95,9416.0,190.1491,190.3117,190.1299,190.2734,9416.0
2023-05-19 12:55:00,198.92,198.92,198.63,198.72,8557.0,190.2447,190.2447,189.9674,190.0534,8557.0
2023-05-19 13:00:00,198.75,199.39,198.75,199.39,15165.0,190.0821,190.6942,190.0821,190.6942,15165.0
2023-05-19 13:05:00,199.38,199.44,199.14,199.14,5030.0,190.6846,190.742,190.4551,190.4551,5030.0
2023-05-19 13:10:00,199.15,199.25,199.05,199.15,8709.0,190.4647,190.5603,190.369,190.4647,8709.0
2023-05-19 13:15:00,199.19,199.2,199.13,199.17,3636.0,190.5029,190.5125,190.4455,190.4838,3636.0
2023-05-19 13:20:00,199.13,199.14,198.92,199.04,8073.0,190.4455,190.4551,190.2447,190.3595,8073.0
2023-05-19 13:25:00,199.02,199.18,198.92,199.12,8063.0,190.3403,190.4934,190.2447,190.436,8063.0
2023-05-19 13:30:00,199.12,199.15,198.97,199.14,9176.0,190.436,190.4647,190.2925,190.4551,9176.0
2023-05-19 13:35:00,199.1,199.27,199.1,199.25,6864.0,190.4169,190.5794,190.4169,190.5603,6864.0
2023-05-19 13:40:00,199.32,199.37,199.25,199.29,8522.0,190.6273,190.6751,190.5603,190.5986,8522.0
2023-05-19 13:45:00,199.26,199.28,198.99,199.03,9231.0,190.5699,190.589,190.3117,190.3499,9231.0
2023-05-19 13:50:00,199.03,199.1,198.94,199.0,8674.0,190.3499,190.4169,190.2638,190.3212,8674.0
2023-05-19 13:55:00,199.0,199.06,198.95,198.99,7687.0,190.3212,190.3786,190.2734,190.3117,7687.0
2023-05-19 14:00:00,199.05,199.08,198.95,199.0,10270.0,190.369,190.3977,190.2734,190.3212,10270.0
2023-05-19 14:05:00,198.96,199.09,198.96,199.0,7008.0,190.283,190.4073,190.283,190.3212,7008.0
2023-05-19 14:10:00,199.0,199.06,198.9,198.96,9055.0,190.3212,190.3786,190.2256,190.283,9055.0
2023-05-19 14:15:00,198.95,199.04,198.69,199.0,12743.0,190.2734,190.3595,190.0247,190.3212,12743.0
2023-05-19 14:20:00,199.06,199.14,198.97,198.98,11598.0,190.3786,190.4551,190.2925,190.3021,11598.0
2023-05-19 14:25:00,198.98,199.08,198.7,198.8,12460.0,190.3021,190.3977,190.0343,190.1299,12460.0
2023-05-19 14:30:00,198.77,198.96,198.74,198.94,9581.0,190.1012,190.283,190.0726,190.2638,9581.0
2023-05-19 14:35:00,198.94,199.07,198.72,198.93,8643.0,190.2638,190.3882,190.0534,190.2543,8643.0
2023-05-19 14:40:00,198.92,199.02,198.87,199.0,7362.0,190.2447,190.3403,190.1969,190.3212,7362.0
2023-05-19 14:45:00,198.96,199.04,198.92,199.04,8943.0,190.283,190.3595,190.2447,190.3595,8943.0
2023-05-19 14:50:00,199.05,199.27,199.04,199.21,6215.0,190.369,190.5794,190.3595,190.5221,6215.0
2023-05-19 14:55:00,199.28,199.37,199.13,199.36,7908.0,190.589,190.6751,190.4455,190.6655,7908.0
2023-05-19 15:00:00,199.41,199.49,199.31,199.4,8272.0,190.7133,190.7898,190.6177,190.7038,8272.0
2023-05-19 15:05:00,199.44,199.44,199.24,199.37,9166.0,190.742,190.742,190.5507,190.6751,9166.0
2023-05-19 15:10:00,199.33,199.52,199.33,199.48,10517.0,190.6368,190.8185,190.6368,190.7803,10517.0
2023-05-19 15:15:00,199.45,199.54,199.4,199.5,9248.0,190.7516,190.8377,190.7038,190.7994,9248.0
2023-05-19 15:20:00,199.5,199.59,199.46,199.53,15659.0,190.7994,190.8855,190.7612,190.8281,15659.0
2023-05-19 15:25:00,199.56,199.56,199.38,199.48,11526.0,190.8568,190.8568,190.6846,190.7803,11526.0
2023-05-19 15:30:00,199.45,199.61,199.44,199.55,14287.0,190.7516,190.9046,190.742,190.8472,14287.0
2023-05-19 15:35:00,199.58,199.78,199.53,199.78,17678.0,190.8759,191.0672,190.8281,191.0672,17678.0
2023-05-19 15:40:00,199.77,200.03,199.74,199.94,19631.0,191.0576,191.3063,191.0289,191.2202,19631.0
2023-05-19 15:45:00,199.94,200.08,199.88,200.03,33380.0,191.2202,191.3541,191.1628,191.3063,33380.0
2023-05-19 15:50:00,200.0,200.18,199.76,200.02,51865.0,191.2776,191.4498,191.0481,191.2967,51865.0
2023-05-19 15:55:00,200.01,200.24,199.81,199.82,104616.0,191.2872,191.5071,191.0959,191.1055,104616.0
2023-05-22 09:30:00,199.0,199.47,197.84,199.01,44808.0,190.3212,190.7707,189.2118,190.3308,44808.0
2023-05-22 09:35:00,198.75,199.5,198.75,199.25,4257.0,190.0821,190.7994,190.0821,190.5603,4257.0
2023-05-22 09:40:00,199.14,199.68,199.14,199.32,4541.0,190.4551,190.9716,190.4551,190.6273,4541.0
2023-05-22 09:45:00,199.24,199.24,198.45,198.76,12623.0,190.5507,190.5507,189.7952,190.0917,12623.0
2023-05-22 09:50:00,198.85,199.27,198.77,198.99,13049.0,190.1778,190.5794,190.1012,190.3117,13049.0
2023-05-22 09:55:00,198.91,199.17,198.55,199.16,14852.0,190.2351,190.4838,189.8908,190.4742,14852.0
2023-05-22 10:00:00,199.16,199.18,198.87,198.92,6439.0,190.4742,190.4934,190.1969,190.2447,6439.0
2023-05-22 10:05:00,198.93,198.97,198.09,198.12,14693.0,190.2543,190.2925,189.4509,189.4796,14693.0
2023-05-22 10:10:00,198.19,198.91,197.97,198.91,11830.0,189.5465,190.2351,189.3361,190.2351,11830.0
2023-05-22 10:15:00,198.91,199.14,198.82,199.0,9867.0,190.2351,190.4551,190.1491,190.3212,9867.0
2023-05-22 10:20:00,199.08,199.18,198.98,199.1,6218.0,190.3977,190.4934,190.3021,190.4169,6218.0
2023-05-22 10:25:00,199.1,199.17,198.89,199.03,9692.0,190.4169,190.4838,190.216,190.3499,9692.0
2023-05-22 10:30:00,199.1,199.24,198.94,199.24,35990.0,190.4169,190.5507,190.2638,190.5507,35990.0
2023-05-22 10:35:00,199.29,199.68,199.25,199.53,17382.0,190.5986,190.9716,190.5603,190.8281,17382.0
2023-05-22 10:40:00,199.55,199.76,199.44,199.66,23484.0,190.8472,191.0481,190.742,190.9524,23484.0
2023-05-22 10:45:00,199.66,199.67,198.94,199.53,40786.0,190.9524,190.962,190.2638,190.8281,40786.0
2023-05-22 10:50:00,199.52,199.59,198.94,198.94,16725.0,190.8185,190.8855,190.2638,190.2638,16725.0
2023-05-22 10:55:00,198.84,198.99,198.45,198.91,11566.0,190.1682,190.3117,189.7952,190.2351,11566.0
2023-05-22 11:00:00,199.03,199.13,198.96,199.07,7878.0,190.3499,190.4455,190.283,190.3882,7878.0
2023-05-22 11:05:00,199.09,199.3,199.04,199.12,15118.0,190.4073,190.6081,190.3595,190.436,15118.0
2023-05-22 11:10:00,199.16,199.23,198.9,199.0,9756.0,190.4742,190.5412,190.2256,190.3212,9756.0
2023-05-22 11:15:00,198.98,199.15,198.9,198.92,13950.0,190.3021,190.4647,190.2256,190.2447,13950.0
2023-05-22 11:20:00,198.96,199.04,198.88,199.01,10454.0,190.283,190.3595,190.2064,190.3308,10454.0
2023-05-22 11:25:00,198.97,199.07,198.71,199.03,15217.0,190.2925,190.3882,190.0439,190.3499,15217.0
2023-05-22 11:30:00,199.04,199.14,198.87,199.03,8520.0,190.3595,190.4551,190.1969,190.3499,8520.0
2023-05-22 11:35:00,199.01,199.02,198.69,198.81,11423.0,190.3308,190.3403,190.0247,190.1395,11423.0
2023-05-22 11:40:00,198.84,198.87,198.58,198.59,6276.0,190.1682,190.1969,189.9195,189.9291,6276.0
2023-05-22 11:45:00,198.63,198.7,198.49,198.62,9445.0,189.9674,190.0343,189.8335,189.9578,9445.0
2023-05-22 11:50:00,198.69,199.02,198.63,198.99,6504.0,190.0247,190.3403,189.9674,190.3117,6504.0
2023-05-22 11:55:00,198.98,199.24,198.97,199.23,10765.0,190.3021,190.5507,190.2925,190.5412,10765.0
2023-05-22 12:00:00,199.25,199.63,199.22,199.47,9237.0,190.5603,190.9237,190.5316,190.7707,9237.0
2023-05-22 12:05:00,199.39,199.5,199.32,199.5,2617.0,190.6942,190.7994,190.6273,190.7994,2617.0
2023-05-22 12:10:00,199.53,199.64,199.43,199.54,5577.0,190.8281,190.9333,190.7325,190.8377,5577.0
2023-05-22 12:15:00,199.56,199.61,199.4,199.48,6787.0,190.8568,190.9046,190.7038,190.7803,6787.0
2023-05-22 12:20:00,199.47,199.47,199.24,199.4,6583.0,190.7707,190.7707,190.5507,190.7038,6583.0
2023-05-22 12:25:00,199.35,199.41,199.14,199.3,5866.0,190.656,190.7133,190.4551,190.6081,5866.0
2023-05-22 12:30:00,199.33,199.43,199.27,199.31,7466.0,190.6368,190.7325,190.5794,190.6177,7466.0
2023-05-22 12:35:00,199.36,199.36,199.29,199.31,4220.0,190.6655,190.6655,190.5986,190.6177,4220.0
2023-05-22 12:40:00,199.31,199.37,198.91,199.19,16608.0,190.6177,190.6751,190.2351,190.5029,16608.0
2023-05-22 12:45:00,199.18,199.29,199.06,199.29,4493.0,190.4934,190.5986,190.3786,190.5986,4493.0
2023-05-22 12:50:00,199.23,199.41,199.15,199.32,8671.0,190.5412,190.7133,190.4647,190.6273,8671.0
2023-05-22 12:55:00,199.31,199.4,199.27,199.28,7335.0,190.6177,190.7038,190.5794,190.589,7335.0
2023-05-22 13:00:00,199.31,199.5,199.27,199.31,7219.0,190.6177,190.7994,190.5794,190.6177,7219.0
2023-05-22 13:05:00,199.31,199.44,199.23,199.33,3028.0,190.6177,190.742,190.5412,190.6368,3028.0
2023-05-22 13:10:00,199.37,199.58,199.01,199.2,11271.0,190.6751,190.8759,190.3308,190.5125,11271.0
2023-05-22 13:15:00,199.16,199.44,199.16,199.37,7364.0,190.4742,190.742,190.4742,190.6751,7364.0
2023-05-22 13:20:00,199.44,199.61,199.43,199.56,4136.0,190.742,190.9046,190.7325,190.8568,4136.0
2023-05-22 13:25:00,199.58,199.66,199.51,199.64,4938.0,190.8759,190.9524,190.809,190.9333,4938.0
2023-05-22 13:30:00,199.65,199.71,199.52,199.53,10654.0,190.9429,191.0003,190.8185,190.8281,10654.0
2023-05-22 13:35:00,199.49,199.49,198.82,198.87,6858.0,190.7898,190.7898,190.1491,190.1969,6858.0
2023-05-22 13:40:00,198.87,198.94,198.68,198.69,4254.0,190.1969,190.2638,190.0152,190.0247,4254.0
2023-05-22 13:45:00,198.71,198.77,198.68,198.72,3354.0,190.0439,190.1012,190.0152,190.0534,3354.0
2023-05-22 13:50:00,198.71,198.78,198.43,198.48,5987.0,190.0439,190.1108,189.7761,189.8239,5987.0
2023-05-22 13:55:00,198.43,198.5,198.3,198.4,6192.0,189.7761,189.843,189.6517,189.7474,6192.0
2023-05-22 14:00:00,198.23,198.26,198.13,198.15,4824.0,189.5848,189.6135,189.4892,189.5083,4824.0
2023-05-22 14:05:00,198.19,198.21,198.01,198.15,3617.0,189.5465,189.5657,189.3744,189.5083,3617.0
2023-05-22 14:10:00,198.19,198.19,197.93,197.97,4862.0,189.5465,189.5465,189.2979,189.3361,4862.0
2023-05-22 14:15:00,197.91,198.25,197.86,198.25,6925.0,189.2788,189.6039,189.2309,189.6039,6925.0
2023-05-22 14:20:00,198.24,198.24,198.01,198.07,9115.0,189.5944,189.5944,189.3744,189.4318,9115.0
2023-05-22 14:25:00,198.07,198.27,198.07,198.24,7705.0,189.4318,189.6231,189.4318,189.5944,7705.0
2023-05-22 14:30:00,198.24,198.35,198.23,198.28,4930.0,189.5944,189.6996,189.5848,189.6326,4930.0
2023-05-22 14:35:00,198.28,198.42,198.22,198.36,7119.0,189.6326,189.7665,189.5752,189.7091,7119.0
2023-05-22 14:40:00,198.4,198.49,198.36,198.47,6754.0,189.7474,189.8335,189.7091,189.8143,6754.0
2023-05-22 14:45:00,198.43,198.46,198.22,198.28,8562.0,189.7761,189.8048,189.5752,189.6326,8562.0
2023-05-22 14:50:00,198.3,198.53,198.28,198.34,6998.0,189.6517,189.8717,189.6326,189.69,6998.0
2023-05-22 14:55:00,198.29,198.6,198.17,198.59,8413.0,189.6422,189.9387,189.5274,189.9291,8413.0
2023-05-22 15:00:00,198.66,198.84,198.64,198.75,8893.0,189.996,190.1682,189.9769,190.0821,8893.0
2023-05-22 15:05:00,198.81,198.81,198.61,198.65,8160.0,190.1395,190.1395,189.9482,189.9865,8160.0
2023-05-22 15:10:00,198.62,198.66,198.49,198.6,11296.0,189.9578,189.996,189.8335,189.9387,11296.0
2023-05-22 15:15:00,198.58,198.76,198.53,198.71,6018.0,189.9195,190.0917,189.8717,190.0439,6018.0
2023-05-22 15:20:00,198.7,198.86,198.6,198.63,11834.0,190.0343,190.1873,189.9387,189.9674,11834.0
2023-05-22 15:25:00,198.58,198.64,198.21,198.38,11608.0,189.9195,189.9769,189.5657,189.7283,11608.0
2023-05-22 15:30:00,198.44,198.53,198.43,198.48,11533.0,189.7856,189.8717,189.7761,189.8239,11533.0
2023-05-22 15:35:00,198.44,198.49,198.3,198.4,18138.0,189.7856,189.8335,189.6517,189.7474,18138.0
2023-05-22 15:40:00,198.38,198.38,198.17,198.22,14211.0,189.7283,189.7283,189.5274,189.5752,14211.0
2023-05-22 15:45:00,198.21,198.49,198.13,198.19,27278.0,189.5657,189.8335,189.4892,189.5465,27278.0
2023-05-22 15:50:00,198.22,198.35,198.08,198.15,72572.0,189.5752,189.6996,189.4413,189.5083,72572.0
2023-05-22 15:55:00,198.15,198.15,197.89,197.98,82249.0,189.5083,189.5083,189.2596,189.3457,82249.0
2023-05-23 09:30:00,196.61,196.69,195.63,196.31,47109.0,188.0354,188.112,187.0982,187.7485,47109.0
2023-05-23 09:35:00,196.39,196.48,195.46,195.74,15494.0,187.825,187.9111,186.9356,187.2034,15494.0
2023-05-23 09:40:00,195.77,196.06,195.77,196.03,21342.0,187.2321,187.5094,187.2321,187.4807,21342.0
2023-05-23 09:45:00,196.02,196.15,195.8,195.97,18010.0,187.4712,187.5955,187.2608,187.4234,18010.0
2023-05-23 09:50:00,195.89,196.34,195.88,196.34,11139.0,187.3468,187.7772,187.3373,187.7772,11139.0
2023-05-23 09:55:00,196.34,196.63,196.25,196.53,14923.0,187.7772,188.0546,187.6911,187.9589,14923.0
2023-05-23 10:00:00,196.7,196.7,196.15,196.15,16373.0,188.1215,188.1215,187.5955,187.5955,16373.0
2023-05-23 10:05:00,196.12,196.21,195.82,196.21,21933.0,187.5668,187.6529,187.2799,187.6529,21933.0
2023-05-23 10:10:00,196.16,196.22,195.63,195.75,4958.0,187.6051,187.6625,187.0982,187.213,4958.0
2023-05-23 10:15:00,195.81,196.22,195.58,196.05,17405.0,187.2703,187.6625,187.0504,187.4999,17405.0
2023-05-23 10:20:00,196.1,196.16,195.84,196.0,30212.0,187.5477,187.6051,187.299,187.4521,30212.0
2023-05-23 10:25:00,196.0,196.4,195.85,195.85,17764.0,187.4521,187.8346,187.3086,187.3086,17764.0
2023-05-23 10:30:00,195.82,195.96,195.67,195.67,11483.0,187.2799,187.4138,187.1364,187.1364,11483.0
2023-05-23 10:35:00,195.75,196.15,195.69,196.1,11567.0,187.213,187.5955,187.1556,187.5477,11567.0
2023-05-23 10:40:00,196.14,196.82,196.09,196.54,24870.0,187.5859,188.2363,187.5381,187.9685,24870.0
2023-05-23 10:45:00,196.65,196.65,196.34,196.34,6903.0,188.0737,188.0737,187.7772,187.7772,6903.0
2023-05-23 10:50:00,196.39,196.64,196.11,196.62,5886.0,187.825,188.0641,187.5573,188.045,5886.0
2023-05-23 10:55:00,196.56,196.72,196.43,196.48,5147.0,187.9876,188.1407,187.8633,187.9111,5147.0
2023-05-23 11:00:00,196.57,196.6,196.23,196.46,9518.0,187.9972,188.0259,187.672,187.892,9518.0
2023-05-23 11:05:00,196.42,196.48,196.22,196.22,3560.0,187.8537,187.9111,187.6625,187.6625,3560.0
2023-05-23 11:10:00,196.19,196.19,195.64,195.64,6737.0,187.6338,187.6338,187.1078,187.1078,6737.0
2023-05-23 11:15:00,195.59,195.93,195.5,195.7,14511.0,187.0599,187.3851,186.9739,187.1651,14511.0
2023-05-23 11:20:00,195.66,195.77,195.62,195.72,4284.0,187.1269,187.2321,187.0886,187.1843,4284.0
2023-05-23 11:25:00,195.7,195.89,195.61,195.83,11654.0,187.1651,187.3468,187.0791,187.2895,11654.0
2023-05-23 11:30:00,195.8,195.88,195.58,195.58,5837.0,187.2608,187.3373,187.0504,187.0504,5837.0
2023-05-23 11:35:00,195.55,195.82,195.5,195.75,4263.0,187.0217,187.2799,186.9739,187.213,4263.0
2023-05-23 11:40:00,195.81,195.81,195.57,195.62,4139.0,187.2703,187.2703,187.0408,187.0886,4139.0
2023-05-23 11:45:00,195.6,195.67,195.45,195.65,5767.0,187.0695,187.1364,186.926,187.1173,5767.0
2023-05-23 11:50:00,195.71,195.78,195.48,195.48,2309.0,187.1747,187.2416,186.9547,186.9547,2309.0
2023-05-23 11:55:00,195.48,195.56,195.25,195.27,6466.0,186.9547,187.0312,186.7348,186.7539,6466.0
2023-05-23 12:00:00,195.34,195.34,195.12,195.12,2668.0,186.8208,186.8208,186.6104,186.6104,2668.0
2023-05-23 12:05:00,195.14,195.18,194.88,195.05,20832.0,186.6296,186.6678,186.3809,186.5435,20832.0
2023-05-23 12:10:00,195.03,195.19,194.97,195.19,3457.0,186.5244,186.6774,186.467,186.6774,3457.0
2023-05-23 12:15:00,195.1,195.16,194.92,195.01,5771.0,186.5913,186.6487,186.4192,186.5052,5771.0
2023-05-23 12:20:00,195.03,195.09,194.91,194.98,9169.0,186.5244,186.5817,186.4096,186.4765,9169.0
2023-05-23 12:25:00,194.96,194.97,194.72,194.82,4356.0,186.4574,186.467,186.2279,186.3235,4356.0
2023-05-23 12:30:00,194.79,194.8,194.6,194.62,3631.0,186.2948,186.3044,186.1131,186.1322,3631.0
2023-05-23 12:35:00,194.67,194.78,194.5,194.56,9181.0,186.1801,186.2853,186.0175,186.0749,9181.0
2023-05-23 12:40:00,194.59,194.64,194.5,194.64,2162.0,186.1035,186.1514,186.0175,186.1514,2162.0
2023-05-23 12:45:00,194.64,194.64,194.38,194.45,5144.0,186.1514,186.1514,185.9027,185.9696,5144.0
2023-05-23 12:50:00,194.47,194.53,194.45,194.45,3229.0,185.9888,186.0462,185.9696,185.9696,3229.0
2023-05-23 12:55:00,194.45,194.59,194.35,194.51,6235.0,185.9696,186.1035,185.874,186.027,6235.0
2023-05-23 13:00:00,194.55,194.55,194.26,194.38,5737.0,186.0653,186.0653,185.7879,185.9027,5737.0
2023-05-23 13:05:00,194.28,194.64,194.2,194.64,9340.0,185.8071,186.1514,185.7306,186.1514,9340.0
2023-05-23 13:10:00,194.64,194.82,194.6,194.61,4258.0,186.1514,186.3235,186.1131,186.1227,4258.0
2023-05-23 13:15:00,194.59,194.74,194.52,194.63,21125.0,186.1035,186.247,186.0366,186.1418,21125.0
2023-05-23 13:20:00,194.63,194.63,194.35,194.5,4343.0,186.1418,186.1418,185.874,186.0175,4343.0
2023-05-23 13:25:00,194.47,194.47,193.93,193.93,9073.0,185.9888,185.9888,185.4723,185.4723,9073.0
2023-05-23 13:30:00,193.83,193.91,193.57,193.82,11007.0,185.3767,185.4532,185.128,185.3671,11007.0
2023-05-23 13:35:00,193.7,193.9,193.69,193.88,3821.0,185.2524,185.4436,185.2428,185.4245,3821.0
2023-05-23 13:40:00,193.95,194.02,193.8,193.93,10805.0,185.4915,185.5584,185.348,185.4723,10805.0
2023-05-23 13:45:00,193.88,193.95,193.68,193.68,7258.0,185.4245,185.4915,185.2332,185.2332,7258.0
2023-05-23 13:50:00,193.69,193.69,193.45,193.67,10930.0,185.2428,185.2428,185.0133,185.2237,10930.0
2023-05-23 13:55:00,193.67,193.67,193.36,193.44,4625.0,185.2237,185.2237,184.9272,185.0037,4625.0
2023-05-23 14:00:00,193.49,193.66,193.46,193.66,3086.0,185.0515,185.2141,185.0228,185.2141,3086.0
2023-05-23 14:05:00,193.56,193.85,193.56,193.69,5983.0,185.1185,185.3958,185.1185,185.2428,5983.0
2023-05-23 14:10:00,193.66,193.74,193.27,193.27,7576.0,185.2141,185.2906,184.8411,184.8411,7576.0
2023-05-23 14:15:00,193.27,193.38,193.1,193.2,5694.0,184.8411,184.9463,184.6785,184.7742,5694.0
2023-05-23 14:20:00,193.13,193.13,192.68,192.71,13656.0,184.7072,184.7072,184.2768,184.3055,13656.0
2023-05-23 14:25:00,192.63,192.86,192.53,192.76,18460.0,184.229,184.449,184.1334,184.3534,18460.0
2023-05-23 14:30:00,192.75,192.9,192.58,192.6,27201.0,184.3438,184.4872,184.1812,184.2003,27201.0
2023-05-23 14:35:00,192.63,192.67,192.24,192.26,25792.0,184.229,184.2673,183.856,183.8752,25792.0
2023-05-23 14:40:00,192.33,192.38,192.13,192.22,12701.0,183.9421,183.9899,183.7508,183.8369,12701.0
2023-05-23 14:45:00,192.23,192.37,192.13,192.18,9485.0,183.8465,183.9804,183.7508,183.7986,9485.0
2023-05-23 14:50:00,192.18,192.47,192.17,192.41,6915.0,183.7986,184.076,183.7891,184.0186,6915.0
2023-05-23 14:55:00,192.47,192.6,192.4,192.44,10519.0,184.076,184.2003,184.0091,184.0473,10519.0
2023-05-23 15:00:00,192.45,192.45,192.15,192.2,8235.0,184.0569,184.0569,183.77,183.8178,8235.0
2023-05-23 15:05:00,192.27,192.35,192.11,192.32,11184.0,183.8847,183.9612,183.7317,183.9325,11184.0
2023-05-23 15:10:00,192.29,192.42,192.26,192.32,11095.0,183.9039,184.0282,183.8752,183.9325,11095.0
2023-05-23 15:15:00,192.34,192.35,191.81,191.81,12104.0,183.9517,183.9612,183.4448,183.4448,12104.0
2023-05-23 15:20:00,191.78,192.04,191.78,192.0,31250.0,183.4161,183.6648,183.4161,183.6265,31250.0
2023-05-23 15:25:00,192.0,192.1,191.83,192.1,15494.0,183.6265,183.7221,183.4639,183.7221,15494.0
2023-05-23 15:30:00,192.1,192.32,191.99,192.32,21049.0,183.7221,183.9325,183.6169,183.9325,21049.0
2023-05-23 15:35:00,192.37,192.53,192.16,192.22,15493.0,183.9804,184.1334,183.7795,183.8369,15493.0
2023-05-23 15:40:00,192.19,192.23,191.97,192.04,17189.0,183.8082,183.8465,183.5978,183.6648,17189.0
2023-05-23 15:45:00,192.04,192.16,191.99,192.0,31325.0,183.6648,183.7795,183.6169,183.6265,31325.0
2023-05-23 15:50:00,191.95,192.11,191.68,191.77,48023.0,183.5787,183.7317,183.3205,183.4065,48023.0
2023-05-23 15:55:00,191.75,191.99,191.71,191.73,99290.0,183.3874,183.6169,183.3491,183.3683,99290.0
2023-05-24 09:30:00,190.27,190.27,188.51,189.58,95727.0,181.9719,181.9719,180.2887,181.312,95727.0
2023-05-24 09:35:00,189.46,190.34,189.0,189.09,18740.0,181.1973,182.0389,180.7573,180.8434,18740.0
2023-05-24 09:40:00,189.11,189.74,188.63,189.37,16640.0,180.8625,181.4651,180.4035,181.1112,16640.0
2023-05-24 09:45:00,189.37,189.75,188.75,189.44,25951.0,181.1112,181.4746,180.5182,181.1781,25951.0
2023-05-24 09:50:00,189.07,189.31,188.35,188.57,21990.0,180.8243,181.0538,180.1357,180.3461,21990.0
2023-05-24 09:55:00,188.57,189.17,188.43,188.81,12800.0,180.3461,180.9199,180.2122,180.5756,12800.0
2023-05-24 10:00:00,188.94,188.94,188.49,188.7,17523.0,180.7,180.7,180.2696,180.4704,17523.0
2023-05-24 10:05:00,188.66,188.88,188.48,188.48,10949.0,180.4322,180.6426,180.26,180.26,10949.0
2023-05-24 10:10:00,188.46,189.0,188.28,188.99,12085.0,180.2409,180.7573,180.0687,180.7478,12085.0
2023-05-24 10:15:00,188.99,189.64,188.98,189.59,6167.0,180.7478,181.3694,180.7382,181.3216,6167.0
2023-05-24 10:20:00,189.69,189.95,189.58,189.71,14151.0,181.4172,181.6659,181.312,181.4364,14151.0
2023-05-24 10:25:00,189.73,189.78,189.56,189.7,7634.0,181.4555,181.5033,181.2929,181.4268,7634.0
2023-05-24 10:30:00,189.8,190.03,189.73,190.03,9628.0,181.5224,181.7424,181.4555,181.7424,9628.0
2023-05-24 10:35:00,190.06,190.53,189.99,190.36,16104.0,181.7711,182.2206,181.7042,182.058,16104.0
2023-05-24 10:40:00,190.35,190.51,190.16,190.43,12252.0,182.0485,182.2015,181.8667,182.125,12252.0
2023-05-24 10:45:00,190.44,190.65,190.3,190.41,10934.0,182.1345,182.3354,182.0006,182.1058,10934.0
2023-05-24 10:50:00,190.37,190.37,189.69,189.71,8099.0,182.0676,182.0676,181.4172,181.4364,8099.0
2023-05-24 10:55:00,189.8,189.98,189.39,189.39,6288.0,181.5224,181.6946,181.1303,181.1303,6288.0
2023-05-24 11:00:00,189.38,189.48,189.27,189.37,3768.0,181.1208,181.2164,181.0156,181.1112,3768.0
2023-05-24 11:05:00,189.48,189.93,189.48,189.93,7136.0,181.2164,181.6468,181.2164,181.6468,7136.0
2023-05-24 11:10:00,189.94,189.94,189.68,189.7,6618.0,181.6563,181.6563,181.4077,181.4268,6618.0
2023-05-24 11:15:00,189.66,189.89,189.66,189.77,5179.0,181.3886,181.6085,181.3886,181.4938,5179.0
2023-05-24 11:20:00,189.85,190.22,189.78,190.22,5516.0,181.5703,181.9241,181.5033,181.9241,5516.0
2023-05-24 11:25:00,190.31,190.73,190.31,190.53,9353.0,182.0102,182.4119,182.0102,182.2206,9353.0
2023-05-24 11:30:00,190.49,190.61,190.27,190.6,8740.0,182.1824,182.2971,181.9719,182.2876,8740.0
2023-05-24 11:35:00,190.53,190.89,190.49,190.74,7577.0,182.2206,182.5649,182.1824,182.4214,7577.0
2023-05-24 11:40:00,190.79,190.85,190.38,190.52,10038.0,182.4693,182.5267,182.0772,182.211,10038.0
2023-05-24 11:45:00,190.53,190.53,190.39,190.4,3143.0,182.2206,182.2206,182.0867,182.0963,3143.0
2023-05-24 11:50:00,190.41,190.54,190.33,190.33,7142.0,182.1058,182.2302,182.0293,182.0293,7142.0
2023-05-24 11:55:00,190.34,190.35,190.29,190.31,3176.0,182.0389,182.0485,181.9911,182.0102,3176.0
2023-05-24 12:00:00,190.3,190.38,190.13,190.13,4946.0,182.0006,182.0772,181.8381,181.8381,4946.0
2023-05-24 12:05:00,190.26,190.26,190.06,190.09,2746.0,181.9624,181.9624,181.7711,181.7998,2746.0
2023-05-24 12:10:00,190.0,190.01,189.61,189.77,5244.0,181.7137,181.7233,181.3407,181.4938,5244.0
2023-05-24 12:15:00,189.75,189.82,189.6,189.78,6105.0,181.4746,181.5416,181.3312,181.5033,6105.0
2023-05-24 12:20:00,189.76,189.76,189.57,189.66,2227.0,181.4842,181.4842,181.3025,181.3886,2227.0
2023-05-24 12:25:00,189.61,189.78,189.61,189.75,5467.0,181.3407,181.5033,181.3407,181.4746,5467.0
2023-05-24 12:30:00,189.66,190.01,189.6,190.01,6489.0,181.3886,181.7233,181.3312,181.7233,6489.0
2023-05-24 12:35:00,190.06,190.27,190.0,190.27,3826.0,181.7711,181.9719,181.7137,181.9719,3826.0
2023-05-24 12:40:00,190.27,190.41,190.23,190.24,4008.0,181.9719,182.1058,181.9337,181.9433,4008.0
2023-05-24 12:45:00,190.17,190.29,190.11,190.11,2961.0,181.8763,181.9911,181.8189,181.8189,2961.0
2023-05-24 12:50:00,190.12,190.21,189.93,189.95,10682.0,181.8285,181.9146,181.6468,181.6659,10682.0
2023-05-24 12:55:00,189.94,190.07,189.9,189.97,7633.0,181.6563,181.7807,181.6181,181.685,7633.0
2023-05-24 13:00:00,190.02,190.02,189.87,189.89,1980.0,181.7329,181.7329,181.5894,181.6085,1980.0
2023-05-24 13:05:00,189.92,190.06,189.92,189.94,2821.0,181.6372,181.7711,181.6372,181.6563,2821.0
2023-05-24 13:10:00,189.92,189.92,189.57,189.58,11380.0,181.6372,181.6372,181.3025,181.312,11380.0
2023-05-24 13:15:00,189.58,189.95,189.57,189.95,4701.0,181.312,181.6659,181.3025,181.6659,4701.0
2023-05-24 13:20:00,190.06,190.14,189.8,189.81,8005.0,181.7711,181.8476,181.5224,181.532,8005.0
2023-05-24 13:25:00,189.75,189.75,189.47,189.49,2427.0,181.4746,181.4746,181.2068,181.226,2427.0
2023-05-24 13:30:00,189.54,189.64,189.38,189.64,3272.0,181.2738,181.3694,181.1208,181.3694,3272.0
2023-05-24 13:35:00,189.64,189.68,189.49,189.5,2815.0,181.3694,181.4077,181.226,181.2355,2815.0
2023-05-24 13:40:00,189.52,189.62,189.45,189.6,3766.0,181.2547,181.3503,181.1877,181.3312,3766.0
2023-05-24 13:45:00,189.63,189.71,189.42,189.42,4863.0,181.3599,181.4364,181.159,181.159,4863.0
2023-05-24 13:50:00,189.45,189.6,189.38,189.6,4846.0,181.1877,181.3312,181.1208,181.3312,4846.0
2023-05-24 13:55:00,189.52,189.57,189.47,189.57,3294.0,181.2547,181.3025,181.2068,181.3025,3294.0
2023-05-24 14:00:00,189.63,189.79,189.17,189.18,4646.0,181.3599,181.5129,180.9199,180.9295,4646.0
2023-05-24 14:05:00,189.2,189.43,189.17,189.17,4319.0,180.9486,181.1686,180.9199,180.9199,4319.0
2023-05-24 14:10:00,189.17,189.22,189.07,189.16,3292.0,180.9199,180.9677,180.8243,180.9104,3292.0
2023-05-24 14:15:00,189.22,189.35,189.1,189.13,5478.0,180.9677,181.0921,180.853,180.8817,5478.0
2023-05-24 14:20:00,189.2,189.2,189.01,189.06,8283.0,180.9486,180.9486,180.7669,180.8147,8283.0
2023-05-24 14:25:00,189.0,189.02,188.8,188.96,28026.0,180.7573,180.7765,180.5661,180.7191,28026.0
2023-05-24 14:30:00,188.93,188.99,188.83,188.99,5925.0,180.6904,180.7478,180.5947,180.7478,5925.0
2023-05-24 14:35:00,188.98,189.0,188.82,188.92,4369.0,180.7382,180.7573,180.5852,180.6808,4369.0
2023-05-24 14:40:00,188.89,189.0,188.83,188.9,7714.0,180.6521,180.7573,180.5947,180.6617,7714.0
2023-05-24 14:45:00,188.9,189.08,188.89,188.99,11121.0,180.6617,180.8338,180.6521,180.7478,11121.0
2023-05-24 14:50:00,188.95,189.01,188.82,188.85,6299.0,180.7095,180.7669,180.5852,180.6139,6299.0
2023-05-24 14:55:00,188.85,188.89,188.74,188.89,11213.0,180.6139,180.6521,180.5087,180.6521,11213.0
2023-05-24 15:00:00,188.92,189.03,188.9,189.0,6399.0,180.6808,180.786,180.6617,180.7573,6399.0
2023-05-24 15:05:00,189.06,189.15,189.0,189.06,5956.0,180.8147,180.9008,180.7573,180.8147,5956.0
2023-05-24 15:10:00,189.01,189.23,189.0,189.22,7697.0,180.7669,180.9773,180.7573,180.9677,7697.0
2023-05-24 15:15:00,189.24,189.53,189.23,189.53,11560.0,180.9869,181.2642,180.9773,181.2642,11560.0
2023-05-24 15:20:00,189.54,189.73,189.37,189.56,16352.0,181.2738,181.4555,181.1112,181.2929,16352.0
2023-05-24 15:25:00,189.62,189.75,189.59,189.64,8010.0,181.3503,181.4746,181.3216,181.3694,8010.0
2023-05-24 15:30:00,189.63,189.98,189.62,189.76,15816.0,181.3599,181.6946,181.3503,181.4842,15816.0
2023-05-24 15:35:00,189.77,189.77,189.39,189.5,11100.0,181.4938,181.4938,181.1303,181.2355,11100.0
2023-05-24 15:40:00,189.55,189.63,189.39,189.44,20467.0,181.2833,181.3599,181.1303,181.1781,20467.0
2023-05-24 15:45:00,189.41,189.77,189.3,189.65,16545.0,181.1495,181.4938,181.0443,181.379,16545.0
2023-05-24 15:50:00,189.6,189.93,189.45,189.92,34292.0,181.3312,181.6468,181.1877,181.6372,34292.0
2023-05-24 15:55:00,189.87,190.02,189.68,189.9,72686.0,181.5894,181.7329,181.4077,181.6181,72686.0
2023-05-25 09:30:00,190.04,190.41,189.15,189.38,46118.0,181.752,182.1058,180.9008,181.1208,46118.0
2023-05-25 09:35:00,189.53,190.17,188.95,188.95,14786.0,181.2642,181.8763,180.7095,180.7095,14786.0
2023-05-25 09:40:00,189.08,189.3,188.53,188.85,17867.0,180.8338,181.0443,180.3078,180.6139,17867.0
2023-05-25 09:45:00,188.97,189.77,188.96,189.18,41103.0,180.7286,181.4938,180.7191,180.9295,41103.0
2023-05-25 09:50:00,189.07,189.65,188.81,189.47,28811.0,180.8243,181.379,180.5756,181.2068,28811.0
2023-05-25 09:55:00,189.75,190.12,189.64,190.12,14572.0,181.4746,181.8285,181.3694,181.8285,14572.0
2023-05-25 10:00:00,190.01,190.91,189.87,190.51,32021.0,181.7233,182.584,181.5894,182.2015,32021.0
2023-05-25 10:05:00,190.5,190.59,189.8,189.96,9541.0,182.1919,182.278,181.5224,181.6755,9541.0
2023-05-25 10:10:00,189.94,190.12,189.9,189.9,7312.0,181.6563,181.8285,181.6181,181.6181,7312.0
2023-05-25 10:15:00,189.98,192.21,189.98,191.23,164401.0,181.6946,183.8273,181.6946,182.8901,164401.0
2023-05-25 10:20:00,191.13,191.26,190.58,190.58,12595.0,182.7944,182.9188,182.2684,182.2684,12595.0
2023-05-25 10:25:00,190.62,191.47,190.61,191.47,9917.0,182.3067,183.1196,182.2971,183.1196,9917.0
2023-05-25 10:30:00,191.45,191.53,191.04,191.17,6981.0,183.1005,183.177,182.7084,182.8327,6981.0
2023-05-25 10:35:00,191.16,191.84,191.13,191.84,7468.0,182.8231,183.4735,182.7944,183.4735,7468.0
2023-05-25 10:40:00,191.78,191.95,191.6,191.67,6201.0,183.4161,183.5787,183.2439,183.3109,6201.0
2023-05-25 10:45:00,191.67,192.07,191.61,191.89,16599.0,183.3109,183.6934,183.2535,183.5213,16599.0
2023-05-25 10:50:00,191.93,192.07,191.64,191.73,13788.0,183.5596,183.6934,183.2822,183.3683,13788.0
2023-05-25 10:55:00,191.7,191.9,191.65,191.76,5626.0,183.3396,183.5309,183.2918,183.397,5626.0
2023-05-25 11:00:00,191.78,192.02,191.7,191.88,5336.0,183.4161,183.6456,183.3396,183.5117,5336.0
2023-05-25 11:05:00,191.92,192.11,191.92,192.07,3913.0,183.55,183.7317,183.55,183.6934,3913.0
2023-05-25 11:10:00,192.06,192.46,192.02,192.43,10546.0,183.6839,184.0664,183.6456,184.0377,10546.0
2023-05-25 11:15:00,192.42,192.46,191.81,191.88,15556.0,184.0282,184.0664,183.4448,183.5117,15556.0
2023-05-25 11:20:00,191.84,191.84,191.34,191.47,9181.0,183.4735,183.4735,182.9953,183.1196,9181.0
2023-05-25 11:25:00,191.55,191.62,191.12,191.12,6265.0,183.1961,183.2631,182.7849,182.7849,6265.0
2023-05-25 11:30:00,191.14,191.22,190.49,190.5,9637.0,182.804,182.8805,182.1824,182.1919,9637.0
2023-05-25 11:35:00,190.5,190.6,190.06,190.1,8639.0,182.1919,182.2876,181.7711,181.8094,8639.0
2023-05-25 11:40:00,190.13,190.14,189.93,189.93,5735.0,181.8381,181.8476,181.6468,181.6468,5735.0
2023-05-25 11:45:00,189.95,190.3,189.94,190.22,13075.0,181.6659,182.0006,181.6563,181.9241,13075.0
2023-05-25 11:50:00,190.2,190.55,190.13,190.18,16179.0,181.905,182.2397,181.8381,181.8859,16179.0
2023-05-25 11:55:00,190.19,190.52,190.13,190.47,20094.0,181.8954,182.211,181.8381,182.1632,20094.0
2023-05-25 12:00:00,190.46,190.7,190.25,190.48,7826.0,182.1537,182.3832,181.9528,182.1728,7826.0
2023-05-25 12:05:00,190.55,190.62,190.42,190.47,3727.0,182.2397,182.3067,182.1154,182.1632,3727.0
2023-05-25 12:10:00,190.53,190.61,190.47,190.48,1839.0,182.2206,182.2971,182.1632,182.1728,1839.0
2023-05-25 12:15:00,190.46,191.33,190.31,191.33,39224.0,182.1537,182.9857,182.0102,182.9857,39224.0
2023-05-25 12:20:00,191.23,191.31,190.86,190.86,4898.0,182.8901,182.9666,182.5362,182.5362,4898.0
2023-05-25 12:25:00,190.88,190.88,190.54,190.69,4306.0,182.5553,182.5553,182.2302,182.3736,4306.0
2023-05-25 12:30:00,190.69,190.69,190.29,190.35,9048.0,182.3736,182.3736,181.9911,182.0485,9048.0
2023-05-25 12:35:00,190.34,190.49,190.33,190.35,1764.0,182.0389,182.1824,182.0293,182.0485,1764.0
2023-05-25 12:40:00,190.41,190.49,190.29,190.29,5671.0,182.1058,182.1824,181.9911,181.9911,5671.0
2023-05-25 12:45:00,190.27,190.28,190.09,190.09,5522.0,181.9719,181.9815,181.7998,181.7998,5522.0
2023-05-25 12:50:00,190.18,190.42,190.09,190.26,5808.0,181.8859,182.1154,181.7998,181.9624,5808.0
2023-05-25 12:55:00,190.28,190.49,190.13,190.23,3926.0,181.9815,182.1824,181.8381,181.9337,3926.0
2023-05-25 13:00:00,190.35,190.35,190.14,190.16,1429.0,182.0485,182.0485,181.8476,181.8667,1429.0
2023-05-25 13:05:00,190.2,190.2,189.94,190.1,5592.0,181.905,181.905,181.6563,181.8094,5592.0
2023-05-25 13:10:00,190.18,190.32,190.15,190.31,1516.0,181.8859,182.0198,181.8572,182.0102,1516.0
2023-05-25 13:15:00,190.35,190.63,190.35,190.37,7786.0,182.0485,182.3162,182.0485,182.0676,7786.0
2023-05-25 13:20:00,190.33,190.51,190.29,190.39,2768.0,182.0293,182.2015,181.9911,182.0867,2768.0
2023-05-25 13:25:00,190.49,190.67,190.47,190.58,1901.0,182.1824,182.3545,182.1632,182.2684,1901.0
2023-05-25 13:30:00,190.44,190.64,190.42,190.58,2408.0,182.1345,182.3258,182.1154,182.2684,2408.0
2023-05-25 13:35:00,190.58,190.6,190.49,190.5,1409.0,182.2684,182.2876,182.1824,182.1919,1409.0
2023-05-25 13:40:00,190.48,190.48,190.34,190.34,2324.0,182.1728,182.1728,182.0389,182.0389,2324.0
2023-05-25 13:45:00,190.36,190.67,190.36,190.63,4841.0,182.058,182.3545,182.058,182.3162,4841.0
2023-05-25 13:50:00,190.59,190.76,190.55,190.66,3827.0,182.278,182.4406,182.2397,182.3449,3827.0
2023-05-25 13:55:00,190.63,190.85,190.58,190.82,15055.0,182.3162,182.5267,182.2684,182.498,15055.0
2023-05-25 14:00:00,190.87,191.29,190.8,190.85,8330.0,182.5458,182.9475,182.4788,182.5267,8330.0
2023-05-25 14:05:00,190.74,190.77,190.52,190.52,1468.0,182.4214,182.4501,182.211,182.211,1468.0
2023-05-25 14:10:00,190.65,190.76,190.51,190.68,2168.0,182.3354,182.4406,182.2015,182.3641,2168.0
2023-05-25 14:15:00,190.67,190.99,190.67,190.96,4069.0,182.3545,182.6605,182.3545,182.6319,4069.0
2023-05-25 14:20:00,190.94,190.98,190.8,190.8,3827.0,182.6127,182.651,182.4788,182.4788,3827.0
2023-05-25 14:25:00,190.81,190.97,190.75,190.92,4247.0,182.4884,182.6414,182.431,182.5936,4247.0
2023-05-25 14:30:00,190.82,190.82,190.51,190.53,5766.0,182.498,182.498,182.2015,182.2206,5766.0
2023-05-25 14:35:00,190.56,190.83,190.44,190.69,9371.0,182.2493,182.5075,182.1345,182.3736,9371.0
2023-05-25 14:40:00,190.81,190.81,190.39,190.4,1946.0,182.4884,182.4884,182.0867,182.0963,1946.0
2023-05-25 14:45:00,190.44,190.67,190.33,190.57,8455.0,182.1345,182.3545,182.0293,182.2589,8455.0
2023-05-25 14:50:00,190.55,190.61,190.39,190.39,2501.0,182.2397,182.2971,182.0867,182.0867,2501.0
2023-05-25 14:55:00,190.43,190.54,190.38,190.54,4853.0,182.125,182.2302,182.0772,182.2302,4853.0
2023-05-25 15:00:00,190.62,190.69,190.48,190.64,3829.0,182.3067,182.3736,182.1728,182.3258,3829.0
2023-05-25 15:05:00,190.7,190.9,190.69,190.74,1960.0,182.3832,182.5745,182.3736,182.4214,1960.0
2023-05-25 15:10:00,190.83,190.94,190.74,190.77,6239.0,182.5075,182.6127,182.4214,182.4501,6239.0
2023-05-25 15:15:00,190.8,190.86,190.71,190.8,5723.0,182.4788,182.5362,182.3928,182.4788,5723.0
2023-05-25 15:20:00,190.74,190.82,190.58,190.64,3890.0,182.4214,182.498,182.2684,182.3258,3890.0
2023-05-25 15:25:00,190.61,191.52,190.58,191.28,36320.0,182.2971,183.1674,182.2684,182.9379,36320.0
2023-05-25 15:30:00,191.34,191.34,191.1,191.13,7353.0,182.9953,182.9953,182.7657,182.7944,7353.0
2023-05-25 15:35:00,191.17,191.19,191.03,191.03,4868.0,182.8327,182.8518,182.6988,182.6988,4868.0
2023-05-25 15:40:00,191.03,191.27,190.98,191.23,7607.0,182.6988,182.9283,182.651,182.8901,7607.0
2023-05-25 15:45:00,191.17,191.37,191.17,191.34,10863.0,182.8327,183.024,182.8327,182.9953,10863.0
2023-05-25 15:50:00,191.28,191.29,190.94,190.99,18278.0,182.9379,182.9475,182.6127,182.6605,18278.0
2023-05-25 15:55:00,190.99,191.23,190.91,191.1,67285.0,182.6605,182.8901,182.584,182.7657,67285.0
2023-05-26 09:30:00,190.42,191.76,190.27,191.5,114149.0,182.1154,183.397,181.9719,183.1483,114149.0
2023-05-26 09:35:00,191.37,193.5,191.36,192.88,74859.0,183.024,185.0611,183.0144,184.4681,74859.0
2023-05-26 09:40:00,192.83,194.31,192.72,194.0,68162.0,184.4203,185.8358,184.3151,185.5393,68162.0
2023-05-26 09:45:00,193.8,194.5,193.4,193.4,33185.0,185.348,186.0175,184.9654,184.9654,33185.0
2023-05-26 09:50:00,193.29,193.66,193.08,193.56,11199.0,184.8602,185.2141,184.6594,185.1185,11199.0
2023-05-26 09:55:00,193.59,194.0,193.58,193.98,78025.0,185.1472,185.5393,185.1376,185.5201,78025.0
2023-05-26 10:00:00,193.84,194.17,193.69,193.96,32302.0,185.3863,185.7019,185.2428,185.501,32302.0
2023-05-26 10:05:00,193.71,194.54,193.71,194.4,12479.0,185.2619,186.0557,185.2619,185.9218,12479.0
2023-05-26 10:10:00,194.31,194.94,194.31,194.6,33429.0,185.8358,186.4383,185.8358,186.1131,33429.0
2023-05-26 10:15:00,194.69,194.7,194.25,194.41,34758.0,186.1992,186.2087,185.7784,185.9314,34758.0
2023-05-26 10:20:00,194.39,194.53,193.95,194.4,33988.0,185.9123,186.0462,185.4915,185.9218,33988.0
2023-05-26 10:25:00,194.33,194.92,194.32,194.76,6811.0,185.8549,186.4192,185.8453,186.2661,6811.0
2023-05-26 10:30:00,194.87,195.2,194.38,194.44,11912.0,186.3713,186.6869,185.9027,185.9601,11912.0
2023-05-26 10:35:00,194.52,194.87,194.49,194.82,8929.0,186.0366,186.3713,186.0079,186.3235,8929.0
2023-05-26 10:40:00,194.94,195.3,194.88,195.03,11129.0,186.4383,186.7826,186.3809,186.5244,11129.0
2023-05-26 10:45:00,195.1,195.21,194.85,195.0,13863.0,186.5913,186.6965,186.3522,186.4957,13863.0
2023-05-26 10:50:00,195.0,195.07,194.72,194.96,9536.0,186.4957,186.5626,186.2279,186.4574,9536.0
2023-05-26 10:55:00,194.88,195.11,194.88,194.95,6899.0,186.3809,186.6009,186.3809,186.4478,6899.0
2023-05-26 11:00:00,194.89,194.95,194.46,194.47,13896.0,186.3905,186.4478,185.9792,185.9888,13896.0
2023-05-26 11:05:00,194.5,194.71,194.29,194.69,8425.0,186.0175,186.2183,185.8166,186.1992,8425.0
2023-05-26 11:10:00,194.69,194.71,194.18,194.4,21244.0,186.1992,186.2183,185.7114,185.9218,21244.0
2023-05-26 11:15:00,194.4,194.43,193.56,193.56,15505.0,185.9218,185.9505,185.1185,185.1185,15505.0
2023-05-26 11:20:00,193.56,193.64,193.08,193.57,22135.0,185.1185,185.195,184.6594,185.128,22135.0
2023-05-26 11:25:00,193.59,193.71,193.2,193.63,21022.0,185.1472,185.2619,184.7742,185.1854,21022.0
2023-05-26 11:30:00,193.7,193.85,193.63,193.77,11776.0,185.2524,185.3958,185.1854,185.3193,11776.0
2023-05-26 11:35:00,193.76,194.11,193.76,193.98,5990.0,185.3097,185.6445,185.3097,185.5201,5990.0
2023-05-26 11:40:00,193.98,194.54,193.94,194.39,11944.0,185.5201,186.0557,185.4819,185.9123,11944.0
2023-05-26 11:45:00,194.38,194.48,194.19,194.42,6063.0,185.9027,185.9983,185.721,185.941,6063.0
2023-05-26 11:50:00,194.37,194.42,193.85,193.93,8034.0,185.8931,185.941,185.3958,185.4723,8034.0
2023-05-26 11:55:00,193.93,193.93,193.6,193.71,6855.0,185.4723,185.4723,185.1567,185.2619,6855.0
2023-05-26 12:00:00,193.71,193.81,193.57,193.57,3589.0,185.2619,185.3576,185.128,185.128,3589.0
2023-05-26 12:05:00,193.63,194.18,193.6,194.11,9905.0,185.1854,185.7114,185.1567,185.6445,9905.0
2023-05-26 12:10:00,194.16,194.28,194.16,194.25,2098.0,185.6923,185.8071,185.6923,185.7784,2098.0
2023-05-26 12:15:00,194.36,194.57,194.13,194.57,7256.0,185.8836,186.0844,185.6636,186.0844,7256.0
2023-05-26 12:20:00,194.44,194.58,194.42,194.49,4943.0,185.9601,186.094,185.941,186.0079,4943.0
2023-05-26 12:25:00,194.52,194.63,194.4,194.63,4924.0,186.0366,186.1418,185.9218,186.1418,4924.0
2023-05-26 12:30:00,194.59,194.69,194.56,194.56,5489.0,186.1035,186.1992,186.0749,186.0749,5489.0
2023-05-26 12:35:00,194.55,194.64,194.36,194.44,8623.0,186.0653,186.1514,185.8836,185.9601,8623.0
2023-05-26 12:40:00,194.4,194.43,194.02,194.24,15459.0,185.9218,185.9505,185.5584,185.7688,15459.0
2023-05-26 12:45:00,194.26,194.48,194.25,194.36,3075.0,185.7879,185.9983,185.7784,185.8836,3075.0
2023-05-26 12:50:00,194.35,194.41,194.19,194.19,5927.0,185.874,185.9314,185.721,185.721,5927.0
2023-05-26 12:55:00,194.21,194.22,194.01,194.17,4786.0,185.7401,185.7497,185.5488,185.7019,4786.0
2023-05-26 13:00:00,194.24,194.27,194.16,194.18,2602.0,185.7688,185.7975,185.6923,185.7114,2602.0
2023-05-26 13:05:00,194.25,194.35,194.2,194.3,2773.0,185.7784,185.874,185.7306,185.8262,2773.0
2023-05-26 13:10:00,194.3,194.36,194.29,194.3,3523.0,185.8262,185.8836,185.8166,185.8262,3523.0
2023-05-26 13:15:00,194.34,194.34,193.91,193.94,5506.0,185.8644,185.8644,185.4532,185.4819,5506.0
2023-05-26 13:20:00,193.98,194.07,193.91,193.99,5834.0,185.5201,185.6062,185.4532,185.5297,5834.0
2023-05-26 13:25:00,194.0,194.01,193.63,193.71,5524.0,185.5393,185.5488,185.1854,185.2619,5524.0
2023-05-26 13:30:00,193.7,193.96,193.61,193.96,6062.0,185.2524,185.501,185.1663,185.501,6062.0
2023-05-26 13:35:00,193.95,193.95,193.73,193.75,8778.0,185.4915,185.4915,185.2811,185.3002,8778.0
2023-05-26 13:40:00,193.72,193.83,193.66,193.76,3789.0,185.2715,185.3767,185.2141,185.3097,3789.0
2023-05-26 13:45:00,193.78,193.96,193.76,193.9,16035.0,185.3289,185.501,185.3097,185.4436,16035.0
2023-05-26 13:50:00,193.94,193.94,193.62,193.62,8523.0,185.4819,185.4819,185.1758,185.1758,8523.0
2023-05-26 13:55:00,193.66,193.72,193.52,193.69,7704.0,185.2141,185.2715,185.0802,185.2428,7704.0
2023-05-26 14:00:00,193.74,193.74,193.42,193.42,4994.0,185.2906,185.2906,184.9846,184.9846,4994.0
2023-05-26 14:05:00,193.43,193.46,193.3,193.35,6727.0,184.9941,185.0228,184.8698,184.9176,6727.0
2023-05-26 14:10:00,193.34,193.35,193.24,193.24,5153.0,184.9081,184.9176,184.8124,184.8124,5153.0
2023-05-26 14:15:00,193.27,193.34,193.13,193.34,7904.0,184.8411,184.9081,184.7072,184.9081,7904.0
2023-05-26 14:20:00,193.29,193.55,193.27,193.48,5429.0,184.8602,185.1089,184.8411,185.042,5429.0
2023-05-26 14:25:00,193.48,193.51,193.39,193.47,10297.0,185.042,185.0706,184.9559,185.0324,10297.0
2023-05-26 14:30:00,193.53,193.72,193.51,193.71,4862.0,185.0898,185.2715,185.0706,185.2619,4862.0
2023-05-26 14:35:00,193.67,193.96,193.6,193.86,8167.0,185.2237,185.501,185.1567,185.4054,8167.0
2023-05-26 14:40:00,193.8,194.01,193.73,193.98,7855.0,185.348,185.5488,185.2811,185.5201,7855.0
2023-05-26 14:45:00,194.01,194.1,194.0,194.0,10154.0,185.5488,185.6349,185.5393,185.5393,10154.0
2023-05-26 14:50:00,194.0,194.18,193.96,194.1,7254.0,185.5393,185.7114,185.501,185.6349,7254.0
2023-05-26 14:55:00,194.09,194.1,193.81,193.81,8512.0,185.6253,185.6349,185.3576,185.3576,8512.0
2023-05-26 15:00:00,193.9,193.98,193.83,193.98,5252.0,185.4436,185.5201,185.3767,185.5201,5252.0
2023-05-26 15:05:00,193.96,194.08,193.85,194.04,9154.0,185.501,185.6158,185.3958,185.5775,9154.0
2023-05-26 15:10:00,194.09,194.2,193.98,194.1,7055.0,185.6253,185.7306,185.5201,185.6349,7055.0
2023-05-26 15:15:00,194.06,194.15,193.93,193.94,7727.0,185.5967,185.6827,185.4723,185.4819,7727.0
2023-05-26 15:20:00,193.94,194.04,193.85,193.87,8316.0,185.4819,185.5775,185.3958,185.4149,8316.0
2023-05-26 15:25:00,193.89,193.92,193.78,193.8,10572.0,185.4341,185.4628,185.3289,185.348,10572.0
2023-05-26 15:30:00,193.84,193.9,193.73,193.78,13296.0,185.3863,185.4436,185.2811,185.3289,13296.0
2023-05-26 15:35:00,193.81,193.86,193.68,193.71,14574.0,185.3576,185.4054,185.2332,185.2619,14574.0
2023-05-26 15:40:00,193.68,194.08,193.65,194.06,16760.0,185.2332,185.6158,185.2045,185.5967,16760.0
2023-05-26 15:45:00,194.06,194.22,194.0,194.18,22736.0,185.5967,185.7497,185.5393,185.7114,22736.0
2023-05-26 15:50:00,194.18,194.37,193.92,194.37,41585.0,185.7114,185.8931,185.4628,185.8931,41585.0
2023-05-26 15:55:00,194.44,194.52,194.23,194.45,108257.0,185.9601,186.0366,185.7592,185.9696,108257.0
2023-05-30 09:30:00,194.15,194.19,191.38,192.2,97931.0,186.3213,186.3597,183.663,184.4499,97931.0
2023-05-30 09:35:00,192.18,192.65,190.88,191.23,29985.0,184.4308,184.8818,183.1832,183.5191,29985.0
2023-05-30 09:40:00,191.4,192.83,191.13,192.35,22222.0,183.6822,185.0545,183.4231,184.5939,22222.0
2023-05-30 09:45:00,192.36,193.34,191.75,192.77,45881.0,184.6035,185.544,184.0181,184.997,45881.0
2023-05-30 09:50:00,192.74,192.74,191.66,191.81,29284.0,184.9682,184.9682,183.9317,184.0757,29284.0
2023-05-30 09:55:00,191.77,192.18,191.28,191.33,15277.0,184.0373,184.4308,183.567,183.615,15277.0
2023-05-30 10:00:00,191.33,191.55,190.78,191.18,20404.0,183.615,183.8262,183.0872,183.4711,20404.0
2023-05-30 10:05:00,191.32,191.8,191.32,191.56,9155.0,183.6054,184.0661,183.6054,183.8358,9155.0
2023-05-30 10:10:00,191.55,191.77,191.12,191.77,14759.0,183.8262,184.0373,183.4135,184.0373,14759.0
2023-05-30 10:15:00,191.77,192.17,191.65,191.73,42842.0,184.0373,184.4212,183.9221,183.9989,42842.0
2023-05-30 10:20:00,191.83,192.0,190.56,190.58,14512.0,184.0949,184.258,182.8761,182.8953,14512.0
2023-05-30 10:25:00,190.63,190.99,190.05,190.99,44464.0,182.9433,183.2887,182.3866,183.2887,44464.0
2023-05-30 10:30:00,190.91,191.17,190.67,190.67,10184.0,183.212,183.4615,182.9816,182.9816,10184.0
2023-05-30 10:35:00,190.71,190.79,190.55,190.65,11428.0,183.02,183.0968,182.8665,182.9624,11428.0
2023-05-30 10:40:00,190.59,190.79,190.46,190.66,6236.0,182.9049,183.0968,182.7801,182.972,6236.0
2023-05-30 10:45:00,190.66,191.3,190.63,191.09,13896.0,182.972,183.5862,182.9433,183.3847,13896.0
2023-05-30 10:50:00,191.14,191.72,191.09,191.31,14584.0,183.4327,183.9893,183.3847,183.5958,14584.0
2023-05-30 10:55:00,191.31,191.76,191.23,191.7,9024.0,183.5958,184.0277,183.5191,183.9701,9024.0
2023-05-30 11:00:00,191.64,191.99,191.59,191.84,15400.0,183.9125,184.2484,183.8645,184.1045,15400.0
2023-05-30 11:05:00,191.8,192.21,191.69,192.14,18477.0,184.0661,184.4595,183.9605,184.3924,18477.0
2023-05-30 11:10:00,192.15,192.41,192.0,192.35,47134.0,184.402,184.6515,184.258,184.5939,47134.0
2023-05-30 11:15:00,192.28,192.29,191.47,192.03,36967.0,184.5267,184.5363,183.7494,184.2868,36967.0
2023-05-30 11:20:00,191.92,191.94,191.49,191.52,7190.0,184.1812,184.2004,183.7686,183.7974,7190.0
2023-05-30 11:25:00,191.52,192.1,191.44,192.1,11185.0,183.7974,184.354,183.7206,184.354,11185.0
2023-05-30 11:30:00,192.05,192.1,191.7,191.95,32618.0,184.306,184.354,183.9701,184.21,32618.0
2023-05-30 11:35:00,191.9,192.57,191.8,192.12,36594.0,184.162,184.805,184.0661,184.3732,36594.0
2023-05-30 11:40:00,192.3,192.9,192.3,192.71,28564.0,184.5459,185.1217,184.5459,184.9394,28564.0
2023-05-30 11:45:00,192.71,192.98,192.5,192.63,35149.0,184.9394,185.1985,184.7378,184.8626,35149.0
2023-05-30 11:50:00,192.59,192.76,192.41,192.76,19512.0,184.8242,184.9874,184.6515,184.9874,19512.0
2023-05-30 11:55:00,192.61,193.0,192.52,192.81,14442.0,184.8434,185.2177,184.757,185.0353,14442.0
2023-05-30 12:00:00,192.82,192.99,192.61,192.62,10939.0,185.0449,185.2081,184.8434,184.853,10939.0
2023-05-30 12:05:00,192.61,192.62,192.2,192.37,7588.0,184.8434,184.853,184.4499,184.6131,7588.0
2023-05-30 12:10:00,192.32,192.46,192.22,192.26,7619.0,184.5651,184.6995,184.4691,184.5075,7619.0
2023-05-30 12:15:00,192.26,192.48,192.24,192.48,7813.0,184.5075,184.7187,184.4883,184.7187,7813.0
2023-05-30 12:20:00,192.46,192.62,192.32,192.41,9789.0,184.6995,184.853,184.5651,184.6515,9789.0
2023-05-30 12:25:00,192.47,192.47,192.09,192.3,11350.0,184.7091,184.7091,184.3444,184.5459,11350.0
2023-05-30 12:30:00,192.3,192.48,192.09,192.23,19244.0,184.5459,184.7187,184.3444,184.4787,19244.0
2023-05-30 12:35:00,192.28,192.52,192.16,192.28,12961.0,184.5267,184.757,184.4116,184.5267,12961.0
2023-05-30 12:40:00,192.19,192.35,192.17,192.28,8666.0,184.4403,184.5939,184.4212,184.5267,8666.0
2023-05-30 12:45:00,192.24,192.53,192.24,192.53,10099.0,184.4883,184.7666,184.4883,184.7666,10099.0
2023-05-30 12:50:00,192.52,192.9,192.52,192.74,13803.0,184.757,185.1217,184.757,184.9682,13803.0
2023-05-30 12:55:00,192.74,192.74,192.43,192.53,5874.0,184.9682,184.9682,184.6707,184.7666,5874.0
2023-05-30 13:00:00,192.53,192.66,192.38,192.62,13354.0,184.7666,184.8914,184.6227,184.853,13354.0
2023-05-30 13:05:00,192.56,192.82,192.53,192.68,14851.0,184.7954,185.0449,184.7666,184.9106,14851.0
2023-05-30 13:10:00,192.68,192.84,192.67,192.81,7929.0,184.9106,185.0641,184.901,185.0353,7929.0
2023-05-30 13:15:00,192.77,192.77,192.61,192.63,6337.0,184.997,184.997,184.8434,184.8626,6337.0
2023-05-30 13:20:00,192.66,193.0,192.58,192.58,15221.0,184.8914,185.2177,184.8146,184.8146,15221.0
2023-05-30 13:25:00,192.64,192.77,192.39,192.5,20902.0,184.8722,184.997,184.6323,184.7378,20902.0
2023-05-30 13:30:00,192.5,192.86,192.43,192.74,11585.0,184.7378,185.0833,184.6707,184.9682,11585.0
2023-05-30 13:35:00,192.69,192.75,192.5,192.7,7245.0,184.9202,184.9778,184.7378,184.9298,7245.0
2023-05-30 13:40:00,192.7,192.77,192.56,192.67,6305.0,184.9298,184.997,184.7954,184.901,6305.0
2023-05-30 13:45:00,192.67,192.79,192.63,192.7,4927.0,184.901,185.0162,184.8626,184.9298,4927.0
2023-05-30 13:50:00,192.7,192.83,192.42,192.61,9270.0,184.9298,185.0545,184.6611,184.8434,9270.0
2023-05-30 13:55:00,192.54,192.56,192.27,192.28,4147.0,184.7762,184.7954,184.5171,184.5267,4147.0
2023-05-30 14:00:00,192.34,192.38,192.05,192.06,42610.0,184.5843,184.6227,184.306,184.3156,42610.0
2023-05-30 14:05:00,192.09,192.53,192.09,192.53,7361.0,184.3444,184.7666,184.3444,184.7666,7361.0
2023-05-30 14:10:00,192.5,192.77,192.42,192.61,9101.0,184.7378,184.997,184.6611,184.8434,9101.0
2023-05-30 14:15:00,192.58,192.8,192.48,192.8,7072.0,184.8146,185.0258,184.7187,185.0258,7072.0
2023-05-30 14:20:00,192.72,192.81,192.57,192.6,9531.0,184.949,185.0353,184.805,184.8338,9531.0
2023-05-30 14:25:00,192.6,192.63,192.35,192.52,10992.0,184.8338,184.8626,184.5939,184.757,10992.0
2023-05-30 14:30:00,192.46,192.55,192.43,192.51,7516.0,184.6995,184.7858,184.6707,184.7474,7516.0
2023-05-30 14:35:00,192.52,192.62,192.49,192.59,8150.0,184.757,184.853,184.7283,184.8242,8150.0
2023-05-30 14:40:00,192.59,192.64,192.5,192.61,14462.0,184.8242,184.8722,184.7378,184.8434,14462.0
2023-05-30 14:45:00,192.61,192.62,192.4,192.42,12451.0,184.8434,184.853,184.6419,184.6611,12451.0
2023-05-30 14:50:00,192.48,192.48,192.29,192.41,5767.0,184.7187,184.7187,184.5363,184.6515,5767.0
2023-05-30 14:55:00,192.37,192.47,192.19,192.19,8618.0,184.6131,184.7091,184.4403,184.4403,8618.0
2023-05-30 15:00:00,192.18,192.33,192.12,192.18,9727.0,184.4308,184.5747,184.3732,184.4308,9727.0
2023-05-30 15:05:00,192.18,192.25,191.8,192.25,10273.0,184.4308,184.4979,184.0661,184.4979,10273.0
2023-05-30 15:10:00,192.17,192.17,191.8,191.87,11560.0,184.4212,184.4212,184.0661,184.1333,11560.0
2023-05-30 15:15:00,191.92,192.17,191.75,192.17,10295.0,184.1812,184.4212,184.0181,184.4212,10295.0
2023-05-30 15:20:00,192.18,192.21,191.76,191.92,18510.0,184.4308,184.4595,184.0277,184.1812,18510.0
2023-05-30 15:25:00,191.87,192.08,191.87,191.97,9780.0,184.1333,184.3348,184.1333,184.2292,9780.0
2023-05-30 15:30:00,192.03,192.15,191.81,192.05,18117.0,184.2868,184.402,184.0757,184.306,18117.0
2023-05-30 15:35:00,192.01,192.1,191.85,192.02,16687.0,184.2676,184.354,184.1141,184.2772,16687.0
2023-05-30 15:40:00,192.03,192.05,191.85,192.01,24705.0,184.2868,184.306,184.1141,184.2676,24705.0
2023-05-30 15:45:00,192.07,192.34,192.02,192.27,27083.0,184.3252,184.5843,184.2772,184.5171,27083.0
2023-05-30 15:50:00,192.28,192.28,191.83,192.02,52509.0,184.5267,184.5267,184.0949,184.2772,52509.0
2023-05-30 15:55:00,192.02,192.07,191.81,191.9,118860.0,184.2772,184.3252,184.0757,184.162,118860.0
2023-05-31 09:30:00,190.22,190.25,187.02,187.21,62893.0,182.5498,182.5786,179.4788,179.6612,62893.0
2023-05-31 09:35:00,187.15,187.15,186.12,186.94,22522.0,179.6036,179.6036,178.6151,179.402,22522.0
2023-05-31 09:40:00,187.07,187.6,186.86,187.1,24317.0,179.5268,180.0354,179.3253,179.5556,24317.0
2023-05-31 09:45:00,187.23,187.23,185.73,185.85,20828.0,179.6804,179.6804,178.2408,178.356,20828.0
2023-05-31 09:50:00,185.92,186.69,185.74,186.45,23502.0,178.4232,179.1621,178.2504,178.9318,23502.0
2023-05-31 09:55:00,186.46,186.56,185.69,185.76,22739.0,178.9414,179.0374,178.2024,178.2696,22739.0
2023-05-31 10:00:00,185.76,185.99,185.05,185.06,22351.0,178.2696,178.4904,177.5883,177.5979,22351.0
2023-05-31 10:05:00,185.06,185.07,184.68,185.05,27156.0,177.5979,177.6074,177.2332,177.5883,27156.0
2023-05-31 10:10:00,185.05,185.85,184.92,185.52,13363.0,177.5883,178.356,177.4635,178.0393,13363.0
2023-05-31 10:15:00,185.6,185.84,185.05,185.14,14190.0,178.1161,178.3464,177.5883,177.6746,14190.0
2023-05-31 10:20:00,185.07,185.3,184.71,185.26,38662.0,177.6074,177.8282,177.262,177.7898,38662.0
2023-05-31 10:25:00,185.04,185.11,184.51,184.51,22538.0,177.5787,177.6458,177.07,177.07,22538.0
2023-05-31 10:30:00,184.56,184.63,183.91,183.99,31357.0,177.118,177.1852,176.4942,176.571,31357.0
2023-05-31 10:35:00,183.94,184.39,183.69,183.92,43880.0,176.523,176.9549,176.2831,176.5038,43880.0
2023-05-31 10:40:00,183.98,184.03,183.7,183.71,30315.0,176.5614,176.6094,176.2927,176.3023,30315.0
2023-05-31 10:45:00,183.8,184.0,183.56,183.88,27294.0,176.3887,176.5806,176.1583,176.4654,27294.0
2023-05-31 10:50:00,183.88,184.01,183.77,183.81,32288.0,176.4654,176.5902,176.3599,176.3983,32288.0
2023-05-31 10:55:00,183.82,184.01,183.71,183.83,41299.0,176.4079,176.5902,176.3023,176.4174,41299.0
2023-05-31 11:00:00,183.75,183.92,183.6,183.92,22827.0,176.3407,176.5038,176.1967,176.5038,22827.0
2023-05-31 11:05:00,183.87,183.88,183.62,183.79,4629.0,176.4558,176.4654,176.2159,176.3791,4629.0
2023-05-31 11:10:00,183.76,184.0,183.67,183.9,39591.0,176.3503,176.5806,176.2639,176.4846,39591.0
2023-05-31 11:15:00,183.85,183.91,183.53,183.7,13638.0,176.4366,176.4942,176.1295,176.2927,13638.0
2023-05-31 11:20:00,183.77,184.04,183.76,183.86,31763.0,176.3599,176.619,176.3503,176.4462,31763.0
2023-05-31 11:25:00,183.9,184.04,183.82,183.82,17430.0,176.4846,176.619,176.4079,176.4079,17430.0
2023-05-31 11:30:00,183.8,184.04,183.78,184.0,17840.0,176.3887,176.619,176.3695,176.5806,17840.0
2023-05-31 11:35:00,184.0,184.39,183.95,184.2,20148.0,176.5806,176.9549,176.5326,176.7725,20148.0
2023-05-31 11:40:00,184.23,184.28,183.88,183.96,16693.0,176.8013,176.8493,176.4654,176.5422,16693.0
2023-05-31 11:45:00,183.96,184.29,183.96,184.25,8816.0,176.5422,176.8589,176.5422,176.8205,8816.0
2023-05-31 11:50:00,184.18,184.2,183.93,183.95,9163.0,176.7533,176.7725,176.5134,176.5326,9163.0
2023-05-31 11:55:00,183.95,184.07,183.37,183.42,9924.0,176.5326,176.6478,175.976,176.024,9924.0
2023-05-31 12:00:00,183.46,183.68,183.42,183.53,8005.0,176.0624,176.2735,176.024,176.1295,8005.0
2023-05-31 12:05:00,183.44,183.71,183.29,183.53,11480.0,176.0432,176.3023,175.8992,176.1295,11480.0
2023-05-31 12:10:00,183.54,183.55,183.24,183.34,6153.0,176.1391,176.1487,175.8512,175.9472,6153.0
2023-05-31 12:15:00,183.36,183.76,183.33,183.76,13125.0,175.9664,176.3503,175.9376,176.3503,13125.0
2023-05-31 12:20:00,183.81,184.05,183.56,183.66,14869.0,176.3983,176.6286,176.1583,176.2543,14869.0
2023-05-31 12:25:00,183.64,183.71,183.47,183.49,7612.0,176.2351,176.3023,176.072,176.0912,7612.0
2023-05-31 12:30:00,183.59,183.6,183.32,183.35,8009.0,176.1871,176.1967,175.928,175.9568,8009.0
2023-05-31 12:35:00,183.34,183.34,183.15,183.28,8981.0,175.9472,175.9472,175.7649,175.8896,8981.0
2023-05-31 12:40:00,183.32,183.37,183.15,183.16,9716.0,175.928,175.976,175.7649,175.7745,9716.0
2023-05-31 12:45:00,183.2,183.46,183.11,183.4,10921.0,175.8129,176.0624,175.7265,176.0048,10921.0
2023-05-31 12:50:00,183.4,183.4,182.94,183.03,12306.0,176.0048,176.0048,175.5633,175.6497,12306.0
2023-05-31 12:55:00,182.99,183.41,182.84,183.21,16822.0,175.6113,176.0144,175.4674,175.8224,16822.0
2023-05-31 13:00:00,183.19,183.19,183.04,183.12,8426.0,175.8033,175.8033,175.6593,175.7361,8426.0
2023-05-31 13:05:00,183.13,183.38,183.12,183.38,4688.0,175.7457,175.9856,175.7361,175.9856,4688.0
2023-05-31 13:10:00,183.37,183.59,183.35,183.45,6450.0,175.976,176.1871,175.9568,176.0528,6450.0
2023-05-31 13:15:00,183.48,183.55,183.16,183.22,9954.0,176.0816,176.1487,175.7745,175.832,9954.0
2023-05-31 13:20:00,183.18,183.27,183.01,183.14,11841.0,175.7937,175.88,175.6305,175.7553,11841.0
2023-05-31 13:25:00,183.16,183.25,182.91,183.21,14993.0,175.7745,175.8608,175.5345,175.8224,14993.0
2023-05-31 13:30:00,183.16,183.27,182.58,182.79,51912.0,175.7745,175.88,175.2179,175.4194,51912.0
2023-05-31 13:35:00,182.92,182.92,182.65,182.78,6678.0,175.5441,175.5441,175.285,175.4098,6678.0
2023-05-31 13:40:00,182.87,182.98,182.67,182.69,9094.0,175.4962,175.6017,175.3042,175.3234,9094.0
2023-05-31 13:45:00,182.74,182.75,182.34,182.75,13356.0,175.3714,175.381,174.9875,175.381,13356.0
2023-05-31 13:50:00,182.71,183.29,182.62,183.29,10302.0,175.3426,175.8992,175.2562,175.8992,10302.0
2023-05-31 13:55:00,183.21,183.49,183.07,183.41,9235.0,175.8224,176.0912,175.6881,176.0144,9235.0
2023-05-31 14:00:00,183.41,183.89,183.41,183.89,27710.0,176.0144,176.475,176.0144,176.475,27710.0
2023-05-31 14:05:00,183.94,184.13,183.82,183.89,16548.0,176.523,176.7054,176.4079,176.475,16548.0
2023-05-31 14:10:00,183.89,184.04,183.68,183.89,13710.0,176.475,176.619,176.2735,176.475,13710.0
2023-05-31 14:15:00,183.96,184.05,183.71,183.91,12893.0,176.5422,176.6286,176.3023,176.4942,12893.0
2023-05-31 14:20:00,183.91,184.19,183.78,184.19,13822.0,176.4942,176.7629,176.3695,176.7629,13822.0
2023-05-31 14:25:00,184.19,184.26,183.98,184.15,12496.0,176.7629,176.8301,176.5614,176.7245,12496.0
2023-05-31 14:30:00,184.1,184.1,183.89,183.98,14319.0,176.6766,176.6766,176.475,176.5614,14319.0
2023-05-31 14:35:00,183.97,184.06,183.82,183.83,8518.0,176.5518,176.6382,176.4079,176.4174,8518.0
2023-05-31 14:40:00,183.8,183.89,183.62,183.79,12185.0,176.3887,176.475,176.2159,176.3791,12185.0
2023-05-31 14:45:00,183.8,184.1,183.77,183.92,16528.0,176.3887,176.6766,176.3599,176.5038,16528.0
2023-05-31 14:50:00,183.96,184.06,183.77,183.87,18208.0,176.5422,176.6382,176.3599,176.4558,18208.0
2023-05-31 14:55:00,183.91,184.17,183.87,184.03,7547.0,176.4942,176.7437,176.4558,176.6094,7547.0
2023-05-31 15:00:00,184.03,184.1,183.76,183.84,14869.0,176.6094,176.6766,176.3503,176.427,14869.0
2023-05-31 15:05:00,183.86,183.92,183.63,183.8,14621.0,176.4462,176.5038,176.2255,176.3887,14621.0
2023-05-31 15:10:00,183.81,183.81,183.6,183.77,13795.0,176.3983,176.3983,176.1967,176.3599,13795.0
2023-05-31 15:15:00,183.77,183.8,183.66,183.8,8973.0,176.3599,176.3887,176.2543,176.3887,8973.0
2023-05-31 15:20:00,183.78,184.19,183.77,184.19,16345.0,176.3695,176.7629,176.3599,176.7629,16345.0
2023-05-31 15:25:00,184.17,184.23,184.01,184.11,13055.0,176.7437,176.8013,176.5902,176.6862,13055.0
2023-05-31 15:30:00,184.06,184.28,183.96,184.09,18586.0,176.6382,176.8493,176.5422,176.667,18586.0
2023-05-31 15:35:00,184.08,184.17,183.89,184.17,15733.0,176.6574,176.7437,176.475,176.7437,15733.0
2023-05-31 15:40:00,184.18,184.52,184.08,184.44,34039.0,176.7533,177.0796,176.6574,177.0029,34039.0
2023-05-31 15:45:00,184.45,184.63,184.31,184.35,42888.0,177.0124,177.1852,176.8781,176.9165,42888.0
2023-05-31 15:50:00,184.24,184.42,183.86,184.09,83599.0,176.8109,176.9837,176.4462,176.667,83599.0
2023-05-31 15:55:00,184.1,184.23,183.85,183.97,177127.0,176.6766,176.8013,176.4366,176.5518,177127.0
2023-06-01 09:30:00,183.54,184.22,183.27,183.58,52271.0,176.1391,176.7917,175.88,176.1775,52271.0
2023-06-01 09:35:00,183.73,184.02,183.5,183.91,17037.0,176.3215,176.5998,176.1008,176.4942,17037.0
2023-06-01 09:40:00,183.91,183.95,182.83,182.97,14416.0,176.4942,176.5326,175.4578,175.5921,14416.0
2023-06-01 09:45:00,182.93,182.93,182.57,182.62,16904.0,175.5537,175.5537,175.2083,175.2562,16904.0
2023-06-01 09:50:00,182.62,182.72,182.02,182.22,21919.0,175.2562,175.3522,174.6804,174.8724,21919.0
2023-06-01 09:55:00,182.24,182.74,182.02,182.59,22633.0,174.8916,175.3714,174.6804,175.2274,22633.0
2023-06-01 10:00:00,182.55,183.09,182.36,183.09,16328.0,175.1891,175.7073,175.0067,175.7073,16328.0
2023-06-01 10:05:00,183.14,183.84,183.03,183.68,22429.0,175.7553,176.427,175.6497,176.2735,22429.0
2023-06-01 10:10:00,183.68,183.75,183.19,183.21,13599.0,176.2735,176.3407,175.8033,175.8224,13599.0
2023-06-01 10:15:00,183.17,183.19,182.68,182.77,9085.0,175.7841,175.8033,175.3138,175.4002,9085.0
2023-06-01 10:20:00,182.77,182.85,182.61,182.84,14218.0,175.4002,175.477,175.2466,175.4674,14218.0
2023-06-01 10:25:00,182.77,183.1,182.69,182.93,22781.0,175.4002,175.7169,175.3234,175.5537,22781.0
2023-06-01 10:30:00,182.95,183.01,182.76,182.96,7653.0,175.5729,175.6305,175.3906,175.5825,7653.0
2023-06-01 10:35:00,182.96,183.03,182.87,183.0,18451.0,175.5825,175.6497,175.4962,175.6209,18451.0
2023-06-01 10:40:00,183.02,183.68,183.01,183.39,22820.0,175.6401,176.2735,175.6305,175.9952,22820.0
2023-06-01 10:45:00,183.42,183.9,183.37,183.45,16668.0,176.024,176.4846,175.976,176.0528,16668.0
2023-06-01 10:50:00,183.51,183.67,183.51,183.52,6902.0,176.1104,176.2639,176.1104,176.1199,6902.0
2023-06-01 10:55:00,183.56,183.63,183.45,183.63,10328.0,176.1583,176.2255,176.0528,176.2255,10328.0
2023-06-01 11:00:00,183.63,183.82,183.36,183.78,11949.0,176.2255,176.4079,175.9664,176.3695,11949.0
2023-06-01 11:05:00,183.78,183.95,183.63,183.74,10619.0,176.3695,176.5326,176.2255,176.3311,10619.0
2023-06-01 11:10:00,183.7,183.71,183.34,183.37,17768.0,176.2927,176.3023,175.9472,175.976,17768.0
2023-06-01 11:15:00,183.37,183.45,183.1,183.33,13933.0,175.976,176.0528,175.7169,175.9376,13933.0
2023-06-01 11:20:00,183.28,183.32,183.18,183.28,8859.0,175.8896,175.928,175.7937,175.8896,8859.0
2023-06-01 11:25:00,183.25,183.41,183.06,183.36,16002.0,175.8608,176.0144,175.6785,175.9664,16002.0
2023-06-01 11:30:00,183.35,183.72,183.35,183.69,12696.0,175.9568,176.3119,175.9568,176.2831,12696.0
2023-06-01 11:35:00,183.71,183.72,183.52,183.55,13845.0,176.3023,176.3119,176.1199,176.1487,13845.0
2023-06-01 11:40:00,183.55,183.84,183.51,183.75,23151.0,176.1487,176.427,176.1104,176.3407,23151.0
2023-06-01 11:45:00,183.75,183.75,183.59,183.62,9389.0,176.3407,176.3407,176.1871,176.2159,9389.0
2023-06-01 11:50:00,183.59,183.63,183.44,183.5,10421.0,176.1871,176.2255,176.0432,176.1008,10421.0
2023-06-01 11:55:00,183.51,183.51,183.19,183.2,9002.0,176.1104,176.1104,175.8033,175.8129,9002.0
2023-06-01 12:00:00,183.21,183.43,183.11,183.37,12371.0,175.8224,176.0336,175.7265,175.976,12371.0
2023-06-01 12:05:00,183.35,183.41,183.25,183.41,21282.0,175.9568,176.0144,175.8608,176.0144,21282.0
2023-06-01 12:10:00,183.47,183.63,183.42,183.58,7568.0,176.072,176.2255,176.024,176.1775,7568.0
2023-06-01 12:15:00,183.58,183.77,183.45,183.59,14405.0,176.1775,176.3599,176.0528,176.1871,14405.0
2023-06-01 12:20:00,183.59,183.72,183.54,183.58,20043.0,176.1871,176.3119,176.1391,176.1775,20043.0
2023-06-01 12:25:00,183.58,183.61,183.46,183.61,16145.0,176.1775,176.2063,176.0624,176.2063,16145.0
2023-06-01 12:30:00,183.61,183.77,183.51,183.54,20883.0,176.2063,176.3599,176.1104,176.1391,20883.0
2023-06-01 12:35:00,183.56,183.58,183.26,183.28,16742.0,176.1583,176.1775,175.8704,175.8896,16742.0
2023-06-01 12:40:00,183.28,183.3,183.11,183.18,12341.0,175.8896,175.9088,175.7265,175.7937,12341.0
2023-06-01 12:45:00,183.16,183.28,183.05,183.2,28916.0,175.7745,175.8896,175.6689,175.8129,28916.0
2023-06-01 12:50:00,183.22,183.34,182.96,183.21,15351.0,175.832,175.9472,175.5825,175.8224,15351.0
2023-06-01 12:55:00,183.16,183.35,183.11,183.28,10345.0,175.7745,175.9568,175.7265,175.8896,10345.0
2023-06-01 13:00:00,183.28,183.29,183.14,183.27,6038.0,175.8896,175.8992,175.7553,175.88,6038.0
2023-06-01 13:05:00,183.25,183.32,183.21,183.28,9080.0,175.8608,175.928,175.8224,175.8896,9080.0
2023-06-01 13:10:00,183.28,183.48,183.26,183.48,8067.0,175.8896,176.0816,175.8704,176.0816,8067.0
2023-06-01 13:15:00,183.47,183.55,183.45,183.45,11178.0,176.072,176.1487,176.0528,176.0528,11178.0
2023-06-01 13:20:00,183.44,183.57,183.28,183.29,28586.0,176.0432,176.1679,175.8896,175.8992,28586.0
2023-06-01 13:25:00,183.31,183.31,183.08,183.14,18960.0,175.9184,175.9184,175.6977,175.7553,18960.0
2023-06-01 13:30:00,183.13,183.13,182.94,182.99,15089.0,175.7457,175.7457,175.5633,175.6113,15089.0
2023-06-01 13:35:00,183.01,183.2,182.93,183.08,21835.0,175.6305,175.8129,175.5537,175.6977,21835.0
2023-06-01 13:40:00,183.08,183.11,182.74,182.78,50896.0,175.6977,175.7265,175.3714,175.4098,50896.0
2023-06-01 13:45:00,182.78,182.93,182.78,182.9,42369.0,175.4098,175.5537,175.4098,175.5249,42369.0
2023-06-01 13:50:00,182.93,182.95,182.86,182.93,18716.0,175.5537,175.5729,175.4866,175.5537,18716.0
2023-06-01 13:55:00,182.91,183.27,182.9,183.27,26019.0,175.5345,175.88,175.5249,175.88,26019.0
2023-06-01 14:00:00,183.29,183.36,183.21,183.21,9518.0,175.8992,175.9664,175.8224,175.8224,9518.0
2023-06-01 14:05:00,183.21,183.32,183.16,183.26,23863.0,175.8224,175.928,175.7745,175.8704,23863.0
2023-06-01 14:10:00,183.26,183.4,183.25,183.31,15728.0,175.8704,176.0048,175.8608,175.9184,15728.0
2023-06-01 14:15:00,183.38,183.5,183.34,183.38,13388.0,175.9856,176.1008,175.9472,175.9856,13388.0
2023-06-01 14:20:00,183.38,183.45,183.18,183.24,24591.0,175.9856,176.0528,175.7937,175.8512,24591.0
2023-06-01 14:25:00,183.24,183.5,183.23,183.39,12747.0,175.8512,176.1008,175.8416,175.9952,12747.0
2023-06-01 14:30:00,183.37,183.48,183.37,183.47,9383.0,175.976,176.0816,175.976,176.072,9383.0
2023-06-01 14:35:00,183.45,183.7,183.45,183.55,17627.0,176.0528,176.2927,176.0528,176.1487,17627.0
2023-06-01 14:40:00,183.59,183.74,183.59,183.65,8140.0,176.1871,176.3311,176.1871,176.2447,8140.0
2023-06-01 14:45:00,183.65,183.77,183.61,183.71,9477.0,176.2447,176.3599,176.2063,176.3023,9477.0
2023-06-01 14:50:00,183.71,183.76,183.68,183.75,6546.0,176.3023,176.3503,176.2735,176.3407,6546.0
2023-06-01 14:55:00,183.73,183.76,183.6,183.61,16975.0,176.3215,176.3503,176.1967,176.2063,16975.0
2023-06-01 15:00:00,183.65,183.75,183.59,183.59,25149.0,176.2447,176.3407,176.1871,176.1871,25149.0
2023-06-01 15:05:00,183.6,183.63,183.38,183.42,18956.0,176.1967,176.2255,175.9856,176.024,18956.0
2023-06-01 15:10:00,183.45,183.51,183.42,183.51,24212.0,176.0528,176.1104,176.024,176.1104,24212.0
2023-06-01 15:15:00,183.51,183.71,183.45,183.66,23732.0,176.1104,176.3023,176.0528,176.2543,23732.0
2023-06-01 15:20:00,183.66,183.67,183.26,183.26,23061.0,176.2543,176.2639,175.8704,175.8704,23061.0
2023-06-01 15:25:00,183.26,183.51,183.12,183.12,27837.0,175.8704,176.1104,175.7361,175.7361,27837.0
2023-06-01 15:30:00,183.18,183.19,182.7,182.78,57117.0,175.7937,175.8033,175.333,175.4098,57117.0
2023-06-01 15:35:00,182.76,182.76,182.33,182.47,67047.0,175.3906,175.3906,174.9779,175.1123,67047.0
2023-06-01 15:40:00,182.46,182.49,182.22,182.24,45926.0,175.1027,175.1315,174.8724,174.8916,45926.0
2023-06-01 15:45:00,182.22,183.03,182.22,183.03,40893.0,174.8724,175.6497,174.8724,175.6497,40893.0
2023-06-01 15:50:00,183.02,183.04,182.65,182.84,58693.0,175.6401,175.6593,175.285,175.4674,58693.0
2023-06-01 15:55:00,182.87,182.91,182.68,182.91,111199.0,175.4962,175.5345,175.3138,175.5345,111199.0
2023-06-02 09:30:00,184.27,185.75,183.51,184.42,121456.0,176.8397,178.26,176.1104,176.9837,121456.0
2023-06-02 09:35:00,184.59,185.77,184.59,185.62,23328.0,177.1468,178.2792,177.1468,178.1353,23328.0
2023-06-02 09:40:00,185.68,186.78,185.37,186.04,80870.0,178.1929,179.2485,177.8954,178.5383,80870.0
2023-06-02 09:45:00,186.14,186.17,185.36,185.65,11202.0,178.6343,178.6631,177.8858,178.1641,11202.0
2023-06-02 09:50:00,185.66,185.93,185.55,185.88,15928.0,178.1737,178.4328,178.0681,178.3848,15928.0
2023-06-02 09:55:00,185.79,185.79,184.9,184.91,16331.0,178.2984,178.2984,177.4443,177.4539,16331.0
2023-06-02 10:00:00,184.83,184.83,184.41,184.53,13650.0,177.3771,177.3771,176.9741,177.0892,13650.0
2023-06-02 10:05:00,184.56,184.69,183.72,183.72,21176.0,177.118,177.2428,176.3119,176.3119,21176.0
2023-06-02 10:10:00,183.74,184.21,183.63,183.72,22570.0,176.3311,176.7821,176.2255,176.3119,22570.0
2023-06-02 10:15:00,183.74,183.9,183.34,183.89,45383.0,176.3311,176.4846,175.9472,176.475,45383.0
2023-06-02 10:20:00,183.9,183.91,183.51,183.77,11255.0,176.4846,176.4942,176.1104,176.3599,11255.0
2023-06-02 10:25:00,183.68,183.8,183.51,183.75,25983.0,176.2735,176.3887,176.1104,176.3407,25983.0
2023-06-02 10:30:00,183.8,183.8,183.56,183.7,10094.0,176.3887,176.3887,176.1583,176.2927,10094.0
2023-06-02 10:35:00,183.74,184.28,183.74,184.14,14329.0,176.3311,176.8493,176.3311,176.7149,14329.0
2023-06-02 10:40:00,184.17,184.65,184.12,184.4,8945.0,176.7437,177.2044,176.6958,176.9645,8945.0
2023-06-02 10:45:00,184.41,184.86,184.4,184.68,44507.0,176.9741,177.4059,176.9645,177.2332,44507.0
2023-06-02 10:50:00,184.65,184.9,184.4,184.52,51555.0,177.2044,177.4443,176.9645,177.0796,51555.0
2023-06-02 10:55:00,184.53,184.57,184.29,184.43,11152.0,177.0892,177.1276,176.8589,176.9933,11152.0
2023-06-02 11:00:00,184.42,184.88,184.41,184.77,27291.0,176.9837,177.4251,176.9741,177.3195,27291.0
2023-06-02 11:05:00,184.78,185.38,184.62,185.38,9323.0,177.3291,177.9049,177.1756,177.9049,9323.0
2023-06-02 11:10:00,185.42,185.98,185.39,185.64,14108.0,177.9433,178.4808,177.9145,178.1545,14108.0
2023-06-02 11:15:00,185.57,185.82,185.36,185.46,15872.0,178.0873,178.3272,177.8858,177.9817,15872.0
2023-06-02 11:20:00,185.44,185.65,185.44,185.5,44903.0,177.9625,178.1641,177.9625,178.0201,44903.0
2023-06-02 11:25:00,185.5,185.58,185.33,185.44,14607.0,178.0201,178.0969,177.857,177.9625,14607.0
2023-06-02 11:30:00,185.44,185.63,185.43,185.52,13198.0,177.9625,178.1449,177.9529,178.0393,13198.0
2023-06-02 11:35:00,185.52,186.0,185.49,185.75,12088.0,178.0393,178.4999,178.0105,178.26,12088.0
2023-06-02 11:40:00,185.69,185.9,185.68,185.87,8361.0,178.2024,178.404,178.1929,178.3752,8361.0
2023-06-02 11:45:00,185.83,185.86,185.63,185.78,4889.0,178.3368,178.3656,178.1449,178.2888,4889.0
2023-06-02 11:50:00,185.69,185.69,185.44,185.52,13763.0,178.2024,178.2024,177.9625,178.0393,13763.0
2023-06-02 11:55:00,185.54,185.64,185.47,185.52,7010.0,178.0585,178.1545,177.9913,178.0393,7010.0
2023-06-02 12:00:00,185.51,185.51,185.36,185.4,8506.0,178.0297,178.0297,177.8858,177.9241,8506.0
2023-06-02 12:05:00,185.4,185.64,185.4,185.52,8664.0,177.9241,178.1545,177.9241,178.0393,8664.0
2023-06-02 12:10:00,185.53,185.65,185.4,185.52,6358.0,178.0489,178.1641,177.9241,178.0393,6358.0
2023-06-02 12:15:00,185.51,185.7,185.51,185.66,13718.0,178.0297,178.212,178.0297,178.1737,13718.0
2023-06-02 12:20:00,185.71,185.79,185.61,185.62,5700.0,178.2216,178.2984,178.1257,178.1353,5700.0
2023-06-02 12:25:00,185.64,185.68,185.4,185.52,11951.0,178.1545,178.1929,177.9241,178.0393,11951.0
2023-06-02 12:30:00,185.52,185.57,185.4,185.5,9531.0,178.0393,178.0873,177.9241,178.0201,9531.0
2023-06-02 12:35:00,185.54,185.54,185.29,185.51,11785.0,178.0585,178.0585,177.8186,178.0297,11785.0
2023-06-02 12:40:00,185.52,185.54,185.38,185.41,7477.0,178.0393,178.0585,177.9049,177.9337,7477.0
2023-06-02 12:45:00,185.41,185.67,185.41,185.57,15603.0,177.9337,178.1833,177.9337,178.0873,15603.0
2023-06-02 12:50:00,185.53,185.61,185.43,185.54,13810.0,178.0489,178.1257,177.9529,178.0585,13810.0
2023-06-02 12:55:00,185.54,185.59,185.3,185.42,13154.0,178.0585,178.1065,177.8282,177.9433,13154.0
2023-06-02 13:00:00,185.49,185.61,185.38,185.38,21109.0,178.0105,178.1257,177.9049,177.9049,21109.0
2023-06-02 13:05:00,185.44,185.71,185.42,185.61,40721.0,177.9625,178.2216,177.9433,178.1257,40721.0
2023-06-02 13:10:00,185.61,185.89,185.55,185.87,19502.0,178.1257,178.3944,178.0681,178.3752,19502.0
2023-06-02 13:15:00,185.87,186.73,185.81,186.73,13788.0,178.3752,179.2005,178.3176,179.2005,13788.0
2023-06-02 13:20:00,186.87,187.73,186.87,187.7,16081.0,179.3349,180.1602,179.3349,180.1314,16081.0
2023-06-02 13:25:00,187.7,187.74,187.13,187.13,11897.0,180.1314,180.1698,179.5844,179.5844,11897.0
2023-06-02 13:30:00,187.13,187.27,186.87,186.9,6527.0,179.5844,179.7187,179.3349,179.3637,6527.0
2023-06-02 13:35:00,186.91,186.95,186.74,186.89,8681.0,179.3733,179.4116,179.2101,179.3541,8681.0
2023-06-02 13:40:00,186.85,187.28,186.85,187.28,11984.0,179.3157,179.7283,179.3157,179.7283,11984.0
2023-06-02 13:45:00,187.28,187.44,187.17,187.34,8081.0,179.7283,179.8819,179.6228,179.7859,8081.0
2023-06-02 13:50:00,187.34,187.78,187.34,187.7,10634.0,179.7859,180.2082,179.7859,180.1314,10634.0
2023-06-02 13:55:00,187.68,188.1,187.59,188.1,12057.0,180.1122,180.5153,180.0258,180.5153,12057.0
2023-06-02 14:00:00,188.0,188.02,187.67,187.7,6532.0,180.4193,180.4385,180.1026,180.1314,6532.0
2023-06-02 14:05:00,187.71,188.89,187.49,188.18,94380.0,180.141,181.2734,179.9299,180.592,94380.0
2023-06-02 14:10:00,188.16,188.16,187.6,187.64,9694.0,180.5729,180.5729,180.0354,180.0738,9694.0
2023-06-02 14:15:00,187.62,187.74,187.49,187.65,15976.0,180.0546,180.1698,179.9299,180.0834,15976.0
2023-06-02 14:20:00,187.57,187.82,187.57,187.8,8547.0,180.0066,180.2466,180.0066,180.2274,8547.0
2023-06-02 14:25:00,187.77,187.92,187.69,187.78,12965.0,180.1986,180.3425,180.1218,180.2082,12965.0
2023-06-02 14:30:00,187.83,187.92,187.74,187.92,5907.0,180.2562,180.3425,180.1698,180.3425,5907.0
2023-06-02 14:35:00,187.9,187.98,187.86,187.96,5961.0,180.3233,180.4001,180.2849,180.3809,5961.0
2023-06-02 14:40:00,187.96,188.08,187.89,188.0,8598.0,180.3809,180.4961,180.3137,180.4193,8598.0
2023-06-02 14:45:00,188.0,188.02,187.86,187.92,8813.0,180.4193,180.4385,180.2849,180.3425,8813.0
2023-06-02 14:50:00,187.9,188.26,187.89,188.14,13388.0,180.3233,180.6688,180.3137,180.5537,13388.0
2023-06-02 14:55:00,188.1,188.23,187.88,187.9,10435.0,180.5153,180.64,180.3041,180.3233,10435.0
2023-06-02 15:00:00,187.98,188.5,187.98,188.49,8673.0,180.4001,180.8991,180.4001,180.8895,8673.0
2023-06-02 15:05:00,188.5,188.6,188.35,188.37,8759.0,180.8991,180.9951,180.7552,180.7744,8759.0
2023-06-02 15:10:00,188.36,188.36,188.2,188.27,5468.0,180.7648,180.7648,180.6112,180.6784,5468.0
2023-06-02 15:15:00,188.27,188.34,188.24,188.33,5708.0,180.6784,180.7456,180.6496,180.736,5708.0
2023-06-02 15:20:00,188.33,188.33,187.97,187.98,8640.0,180.736,180.736,180.3905,180.4001,8640.0
2023-06-02 15:25:00,188.0,188.09,187.92,187.95,11970.0,180.4193,180.5057,180.3425,180.3713,11970.0
2023-06-02 15:30:00,187.95,188.05,187.78,187.94,15658.0,180.3713,180.4673,180.2082,180.3617,15658.0
2023-06-02 15:35:00,187.95,188.22,187.91,188.2,15530.0,180.3713,180.6304,180.3329,180.6112,15530.0
2023-06-02 15:40:00,188.2,188.43,188.16,188.33,17524.0,180.6112,180.832,180.5729,180.736,17524.0
2023-06-02 15:45:00,188.36,188.41,188.17,188.17,20777.0,180.7648,180.8128,180.5824,180.5824,20777.0
2023-06-02 15:50:00,188.09,188.25,188.02,188.17,34744.0,180.5057,180.6592,180.4385,180.5824,34744.0
2023-06-02 15:55:00,188.2,188.32,187.97,188.3,101639.0,180.6112,180.7264,180.3905,180.7072,101639.0
2023-06-05 09:30:00,183.99,186.33,183.51,186.08,79165.0,176.571,178.8166,176.1104,178.5767,79165.0
2023-06-05 09:35:00,185.57,186.7,185.57,186.03,9155.0,178.0873,179.1717,178.0873,178.5287,9155.0
2023-06-05 09:40:00,186.09,186.57,185.86,186.35,23311.0,178.5863,179.047,178.3656,178.8358,23311.0
2023-06-05 09:45:00,186.13,186.35,185.24,185.8,12954.0,178.6247,178.8358,177.7706,178.308,12954.0
2023-06-05 09:50:00,185.69,186.35,185.24,185.29,4307.0,178.2024,178.8358,177.7706,177.8186,4307.0
2023-06-05 09:55:00,185.56,185.85,185.36,185.63,9503.0,178.0777,178.356,177.8858,178.1449,9503.0
2023-06-05 10:00:00,185.59,186.0,185.32,185.73,9358.0,178.1065,178.4999,177.8474,178.2408,9358.0
2023-06-05 10:05:00,185.76,185.76,184.73,184.95,9505.0,178.2696,178.2696,177.2812,177.4923,9505.0
2023-06-05 10:10:00,184.91,185.08,184.23,184.24,14122.0,177.4539,177.617,176.8013,176.8109,14122.0
2023-06-05 10:15:00,184.25,185.17,184.25,185.17,18562.0,176.8205,177.7034,176.8205,177.7034,18562.0
2023-06-05 10:20:00,185.17,185.89,185.02,185.74,27712.0,177.7034,178.3944,177.5595,178.2504,27712.0
2023-06-05 10:25:00,185.81,185.87,184.98,185.06,9069.0,178.3176,178.3752,177.5211,177.5979,9069.0
2023-06-05 10:30:00,185.06,185.51,185.0,185.46,20373.0,177.5979,178.0297,177.5403,177.9817,20373.0
2023-06-05 10:35:00,185.45,185.45,184.53,184.53,8578.0,177.9721,177.9721,177.0892,177.0892,8578.0
2023-06-05 10:40:00,184.6,184.98,184.59,184.88,5485.0,177.1564,177.5211,177.1468,177.4251,5485.0
2023-06-05 10:45:00,184.87,185.22,184.81,184.88,7186.0,177.4155,177.7514,177.3579,177.4251,7186.0
2023-06-05 10:50:00,184.9,185.04,184.79,184.93,7892.0,177.4443,177.5787,177.3387,177.4731,7892.0
2023-06-05 10:55:00,184.86,184.87,184.0,184.01,10258.0,177.4059,177.4155,176.5806,176.5902,10258.0
2023-06-05 11:00:00,184.1,184.54,183.96,183.96,8865.0,176.6766,177.0988,176.5422,176.5422,8865.0
2023-06-05 11:05:00,183.91,184.29,183.91,183.92,6215.0,176.4942,176.8589,176.4942,176.5038,6215.0
2023-06-05 11:10:00,184.0,184.14,183.69,183.87,9634.0,176.5806,176.7149,176.2831,176.4558,9634.0
2023-06-05 11:15:00,183.81,183.97,183.5,183.52,7897.0,176.3983,176.5518,176.1008,176.1199,7897.0
2023-06-05 11:20:00,183.52,183.6,183.22,183.27,17144.0,176.1199,176.1967,175.832,175.88,17144.0
2023-06-05 11:25:00,183.27,183.52,183.24,183.48,10429.0,175.88,176.1199,175.8512,176.0816,10429.0
2023-06-05 11:30:00,183.43,183.81,183.38,183.45,12108.0,176.0336,176.3983,175.9856,176.0528,12108.0
2023-06-05 11:35:00,183.44,183.47,183.11,183.15,8170.0,176.0432,176.072,175.7265,175.7649,8170.0
2023-06-05 11:40:00,183.16,183.18,183.04,183.11,23790.0,175.7745,175.7937,175.6593,175.7265,23790.0
2023-06-05 11:45:00,183.09,183.1,182.81,183.05,12896.0,175.7073,175.7169,175.4386,175.6689,12896.0
2023-06-05 11:50:00,183.04,183.12,182.8,182.88,10857.0,175.6593,175.7361,175.429,175.5058,10857.0
2023-06-05 11:55:00,182.83,183.12,182.78,182.97,19856.0,175.4578,175.7361,175.4098,175.5921,19856.0
2023-06-05 12:00:00,182.97,183.11,182.82,182.83,12121.0,175.5921,175.7265,175.4482,175.4578,12121.0
2023-06-05 12:05:00,182.84,183.21,182.84,183.18,8581.0,175.4674,175.8224,175.4674,175.7937,8581.0
2023-06-05 12:10:00,183.18,183.18,183.02,183.16,5969.0,175.7937,175.7937,175.6401,175.7745,5969.0
2023-06-05 12:15:00,183.16,183.23,182.99,183.0,11834.0,175.7745,175.8416,175.6113,175.6209,11834.0
2023-06-05 12:20:00,182.94,183.06,182.81,182.85,4529.0,175.5633,175.6785,175.4386,175.477,4529.0
2023-06-05 12:25:00,182.83,183.17,182.8,183.17,29857.0,175.4578,175.7841,175.429,175.7841,29857.0
2023-06-05 12:30:00,183.17,183.21,183.02,183.06,18085.0,175.7841,175.8224,175.6401,175.6785,18085.0
2023-06-05 12:35:00,183.11,183.13,182.99,183.04,13223.0,175.7265,175.7457,175.6113,175.6593,13223.0
2023-06-05 12:40:00,183.04,183.12,182.98,183.09,10893.0,175.6593,175.7361,175.6017,175.7073,10893.0
2023-06-05 12:45:00,183.03,183.14,183.02,183.05,7794.0,175.6497,175.7553,175.6401,175.6689,7794.0
2023-06-05 12:50:00,183.09,183.22,182.99,183.0,11481.0,175.7073,175.832,175.6113,175.6209,11481.0
2023-06-05 12:55:00,183.04,183.1,183.0,183.05,6938.0,175.6593,175.7169,175.6209,175.6689,6938.0
2023-06-05 13:00:00,183.03,183.16,182.93,183.03,13629.0,175.6497,175.7745,175.5537,175.6497,13629.0
2023-06-05 13:05:00,183.06,183.17,182.99,183.06,6016.0,175.6785,175.7841,175.6113,175.6785,6016.0
2023-06-05 13:10:00,183.06,183.14,182.8,182.8,9862.0,175.6785,175.7553,175.429,175.429,9862.0
2023-06-05 13:15:00,182.78,182.88,182.62,182.81,13948.0,175.4098,175.5058,175.2562,175.4386,13948.0
2023-06-05 13:20:00,182.72,182.82,182.43,182.49,7726.0,175.3522,175.4482,175.0739,175.1315,7726.0
2023-06-05 13:25:00,182.45,182.54,182.18,182.29,7206.0,175.0931,175.1795,174.834,174.9395,7206.0
2023-06-05 13:30:00,182.25,182.44,182.21,182.35,13036.0,174.9012,175.0835,174.8628,174.9971,13036.0
2023-06-05 13:35:00,182.35,182.37,182.18,182.32,6432.0,174.9971,175.0163,174.834,174.9683,6432.0
2023-06-05 13:40:00,182.25,182.26,182.01,182.02,5055.0,174.9012,174.9108,174.6708,174.6804,5055.0
2023-06-05 13:45:00,182.0,182.05,181.84,182.04,16338.0,174.6612,174.7092,174.5077,174.6996,16338.0
2023-06-05 13:50:00,182.0,182.02,181.78,181.89,9727.0,174.6612,174.6804,174.4501,174.5557,9727.0
2023-06-05 13:55:00,181.88,182.07,181.88,182.02,10438.0,174.5461,174.7284,174.5461,174.6804,10438.0
2023-06-05 14:00:00,182.01,182.08,181.79,181.83,21958.0,174.6708,174.738,174.4597,174.4981,21958.0
2023-06-05 14:05:00,181.86,181.86,181.6,181.81,18401.0,174.5269,174.5269,174.2774,174.4789,18401.0
2023-06-05 14:10:00,181.82,182.0,181.78,181.99,11949.0,174.4885,174.6612,174.4501,174.6516,11949.0
2023-06-05 14:15:00,181.94,182.04,181.89,182.01,14700.0,174.6037,174.6996,174.5557,174.6708,14700.0
2023-06-05 14:20:00,182.0,182.04,181.93,181.95,17295.0,174.6612,174.6996,174.5941,174.6133,17295.0
2023-06-05 14:25:00,181.93,181.93,181.69,181.84,12719.0,174.5941,174.5941,174.3637,174.5077,12719.0
2023-06-05 14:30:00,181.88,181.88,181.43,181.45,16875.0,174.5461,174.5461,174.1142,174.1334,16875.0
2023-06-05 14:35:00,181.49,181.85,181.38,181.4,12024.0,174.1718,174.5173,174.0662,174.0854,12024.0
2023-06-05 14:40:00,181.4,181.43,181.29,181.31,14156.0,174.0854,174.1142,173.9799,173.9991,14156.0
2023-06-05 14:45:00,181.31,181.7,181.25,181.44,15798.0,173.9991,174.3733,173.9415,174.1238,15798.0
2023-06-05 14:50:00,181.42,181.72,181.28,181.65,15153.0,174.1046,174.3925,173.9703,174.3254,15153.0
2023-06-05 14:55:00,181.61,181.67,181.46,181.59,10653.0,174.287,174.3445,174.143,174.2678,10653.0
2023-06-05 15:00:00,181.61,181.75,181.33,181.36,20959.0,174.287,174.4213,174.0183,174.047,20959.0
2023-06-05 15:05:00,181.38,181.45,181.12,181.44,20174.0,174.0662,174.1334,173.8167,174.1238,20174.0
2023-06-05 15:10:00,181.42,181.76,181.36,181.73,17395.0,174.1046,174.4309,174.047,174.4021,17395.0
2023-06-05 15:15:00,181.76,181.78,181.59,181.6,11912.0,174.4309,174.4501,174.2678,174.2774,11912.0
2023-06-05 15:20:00,181.6,181.83,181.6,181.72,13327.0,174.2774,174.4981,174.2774,174.3925,13327.0
2023-06-05 15:25:00,181.73,181.73,181.39,181.43,19751.0,174.4021,174.4021,174.0758,174.1142,19751.0
2023-06-05 15:30:00,181.45,181.55,181.38,181.41,15178.0,174.1334,174.2294,174.0662,174.095,15178.0
2023-06-05 15:35:00,181.43,181.54,181.33,181.43,20354.0,174.1142,174.2198,174.0183,174.1142,20354.0
2023-06-05 15:40:00,181.46,181.51,181.25,181.51,24411.0,174.143,174.191,173.9415,174.191,24411.0
2023-06-05 15:45:00,181.48,181.55,181.2,181.28,45684.0,174.1622,174.2294,173.8935,173.9703,45684.0
2023-06-05 15:50:00,181.3,181.86,181.14,181.58,126882.0,173.9895,174.5269,173.8359,174.2582,126882.0
2023-06-05 15:55:00,181.58,181.73,181.05,181.06,172607.0,174.2582,174.4021,173.7495,173.7591,172607.0
2023-06-06 09:30:00,180.02,180.31,178.78,179.14,101417.0,172.7611,173.0394,171.5711,171.9166,101417.0
2023-06-06 09:35:00,179.12,179.58,179.02,179.5,82463.0,171.8974,172.3388,171.8014,172.262,82463.0
2023-06-06 09:40:00,179.61,179.85,179.3,179.43,31183.0,172.3676,172.5979,172.0701,172.1949,31183.0
2023-06-06 09:45:00,179.33,179.71,178.9,179.47,41755.0,172.0989,172.4636,171.6862,172.2333,41755.0
2023-06-06 09:50:00,179.48,179.84,179.23,179.71,28929.0,172.2429,172.5883,172.0029,172.4636,28929.0
2023-06-06 09:55:00,179.7,179.96,179.5,179.79,22370.0,172.454,172.7035,172.262,172.5404,22370.0
2023-06-06 10:00:00,179.81,180.86,179.76,180.58,49722.0,172.5595,173.5672,172.5116,173.2985,49722.0
2023-06-06 10:05:00,180.59,181.05,180.33,180.86,43601.0,173.3081,173.7495,173.0586,173.5672,43601.0
2023-06-06 10:10:00,180.96,181.22,180.53,180.6,38776.0,173.6632,173.9127,173.2505,173.3177,38776.0
2023-06-06 10:15:00,180.6,181.0,180.33,180.93,47960.0,173.3177,173.7016,173.0586,173.6344,47960.0
2023-06-06 10:20:00,180.96,181.07,180.43,180.53,14916.0,173.6632,173.7687,173.1545,173.2505,14916.0
2023-06-06 10:25:00,180.63,180.84,180.56,180.69,10865.0,173.3465,173.548,173.2793,173.4041,10865.0
2023-06-06 10:30:00,180.69,181.4,180.66,181.25,13744.0,173.4041,174.0854,173.3753,173.9415,13744.0
2023-06-06 10:35:00,181.25,181.32,180.92,180.98,20020.0,173.9415,174.0087,173.6248,173.6824,20020.0
2023-06-06 10:40:00,180.99,181.34,180.94,181.34,15914.0,173.692,174.0279,173.644,174.0279,15914.0
2023-06-06 10:45:00,181.34,181.83,181.34,181.69,23275.0,174.0279,174.4981,174.0279,174.3637,23275.0
2023-06-06 10:50:00,181.68,182.25,181.68,182.24,14426.0,174.3541,174.9012,174.3541,174.8916,14426.0
2023-06-06 10:55:00,182.18,182.24,181.84,182.1,14812.0,174.834,174.8916,174.5077,174.7572,14812.0
2023-06-06 11:00:00,182.09,182.63,182.09,182.57,11695.0,174.7476,175.2658,174.7476,175.2083,11695.0
2023-06-06 11:05:00,182.59,182.98,182.59,182.82,15884.0,175.2274,175.6017,175.2274,175.4482,15884.0
2023-06-06 11:10:00,182.88,183.54,182.88,183.53,18301.0,175.5058,176.1391,175.5058,176.1295,18301.0
2023-06-06 11:15:00,183.44,183.49,183.06,183.09,13772.0,176.0432,176.0912,175.6785,175.7073,13772.0
2023-06-06 11:20:00,183.11,183.86,182.94,183.4,30009.0,175.7265,176.4462,175.5633,176.0048,30009.0
2023-06-06 11:25:00,183.39,183.77,183.26,183.62,12900.0,175.9952,176.3599,175.8704,176.2159,12900.0
2023-06-06 11:30:00,183.66,183.77,183.56,183.59,10708.0,176.2543,176.3599,176.1583,176.1871,10708.0
2023-06-06 11:35:00,183.63,183.64,183.17,183.37,11445.0,176.2255,176.2351,175.7841,175.976,11445.0
2023-06-06 11:40:00,183.42,183.42,183.08,183.08,6022.0,176.024,176.024,175.6977,175.6977,6022.0
2023-06-06 11:45:00,183.08,183.37,183.08,183.2,5053.0,175.6977,175.976,175.6977,175.8129,5053.0
2023-06-06 11:50:00,183.24,183.25,183.05,183.19,5667.0,175.8512,175.8608,175.6689,175.8033,5667.0
2023-06-06 11:55:00,183.25,183.25,182.42,182.62,24186.0,175.8608,175.8608,175.0643,175.2562,24186.0
2023-06-06 12:00:00,182.59,182.96,182.56,182.67,8855.0,175.2274,175.5825,175.1987,175.3042,8855.0
2023-06-06 12:05:00,182.67,182.9,182.5,182.61,14250.0,175.3042,175.5249,175.1411,175.2466,14250.0
2023-06-06 12:10:00,182.61,182.77,182.52,182.72,9700.0,175.2466,175.4002,175.1603,175.3522,9700.0
2023-06-06 12:15:00,182.66,182.92,182.66,182.92,7750.0,175.2946,175.5441,175.2946,175.5441,7750.0
2023-06-06 12:20:00,182.99,183.0,182.75,182.91,7423.0,175.6113,175.6209,175.381,175.5345,7423.0
2023-06-06 12:25:00,182.85,182.87,182.76,182.81,9674.0,175.477,175.4962,175.3906,175.4386,9674.0
2023-06-06 12:30:00,182.8,182.83,182.62,182.74,12233.0,175.429,175.4578,175.2562,175.3714,12233.0
2023-06-06 12:35:00,182.78,182.8,182.6,182.64,8775.0,175.4098,175.429,175.237,175.2754,8775.0
2023-06-06 12:40:00,182.63,182.76,182.4,182.68,5890.0,175.2658,175.3906,175.0451,175.3138,5890.0
2023-06-06 12:45:00,182.71,182.82,182.56,182.56,4637.0,175.3426,175.4482,175.1987,175.1987,4637.0
2023-06-06 12:50:00,182.59,182.59,182.33,182.34,10773.0,175.2274,175.2274,174.9779,174.9875,10773.0
2023-06-06 12:55:00,182.32,182.7,182.26,182.63,16049.0,174.9683,175.333,174.9108,175.2658,16049.0
2023-06-06 13:00:00,182.7,183.43,182.7,183.41,21889.0,175.333,176.0336,175.333,176.0144,21889.0
2023-06-06 13:05:00,183.43,183.66,183.4,183.43,6060.0,176.0336,176.2543,176.0048,176.0336,6060.0
2023-06-06 13:10:00,183.43,183.43,183.16,183.17,5623.0,176.0336,176.0336,175.7745,175.7841,5623.0
2023-06-06 13:15:00,183.23,183.23,182.64,182.71,8410.0,175.8416,175.8416,175.2754,175.3426,8410.0
2023-06-06 13:20:00,182.66,182.69,182.26,182.37,12958.0,175.2946,175.3234,174.9108,175.0163,12958.0
2023-06-06 13:25:00,182.46,182.46,182.24,182.43,10535.0,175.1027,175.1027,174.8916,175.0739,10535.0
2023-06-06 13:30:00,182.43,182.67,182.37,182.56,17778.0,175.0739,175.3042,175.0163,175.1987,17778.0
2023-06-06 13:35:00,182.56,183.0,182.56,182.95,14199.0,175.1987,175.6209,175.1987,175.5729,14199.0
2023-06-06 13:40:00,183.0,183.1,182.93,182.93,7084.0,175.6209,175.7169,175.5537,175.5537,7084.0
2023-06-06 13:45:00,182.93,183.12,182.86,182.91,14280.0,175.5537,175.7361,175.4866,175.5345,14280.0
2023-06-06 13:50:00,182.94,183.04,182.84,182.87,7916.0,175.5633,175.6593,175.4674,175.4962,7916.0
2023-06-06 13:55:00,182.81,182.91,182.59,182.85,7485.0,175.4386,175.5345,175.2274,175.477,7485.0
2023-06-06 14:00:00,182.74,182.74,182.46,182.49,4952.0,175.3714,175.3714,175.1027,175.1315,4952.0
2023-06-06 14:05:00,182.59,182.68,182.48,182.68,5543.0,175.2274,175.3138,175.1219,175.3138,5543.0
2023-06-06 14:10:00,182.71,182.9,182.7,182.89,4775.0,175.3426,175.5249,175.333,175.5154,4775.0
2023-06-06 14:15:00,182.9,183.22,182.89,183.18,33505.0,175.5249,175.832,175.5154,175.7937,33505.0
2023-06-06 14:20:00,183.13,183.29,183.04,183.28,35603.0,175.7457,175.8992,175.6593,175.8896,35603.0
2023-06-06 14:25:00,183.31,183.89,183.28,183.79,8775.0,175.9184,176.475,175.8896,176.3791,8775.0
2023-06-06 14:30:00,183.79,183.86,183.74,183.86,6783.0,176.3791,176.4462,176.3311,176.4462,6783.0
2023-06-06 14:35:00,183.86,184.05,183.77,184.0,13145.0,176.4462,176.6286,176.3599,176.5806,13145.0
2023-06-06 14:40:00,183.98,184.23,183.97,184.08,7687.0,176.5614,176.8013,176.5518,176.6574,7687.0
2023-06-06 14:45:00,184.06,184.11,183.91,184.02,7863.0,176.6382,176.6862,176.4942,176.5998,7863.0
2023-06-06 14:50:00,184.0,184.04,183.77,183.81,8972.0,176.5806,176.619,176.3599,176.3983,8972.0
2023-06-06 14:55:00,183.78,183.9,183.71,183.71,4722.0,176.3695,176.4846,176.3023,176.3023,4722.0
2023-06-06 15:00:00,183.73,183.9,183.73,183.85,10694.0,176.3215,176.4846,176.3215,176.4366,10694.0
2023-06-06 15:05:00,183.84,183.91,183.76,183.86,4484.0,176.427,176.4942,176.3503,176.4462,4484.0
2023-06-06 15:10:00,183.86,184.01,183.78,183.97,12994.0,176.4462,176.5902,176.3695,176.5518,12994.0
2023-06-06 15:15:00,183.97,184.15,183.97,184.03,7585.0,176.5518,176.7245,176.5518,176.6094,7585.0
2023-06-06 15:20:00,184.0,184.17,183.99,184.07,9432.0,176.5806,176.7437,176.571,176.6478,9432.0
2023-06-06 15:25:00,184.08,184.12,184.02,184.05,12629.0,176.6574,176.6958,176.5998,176.6286,12629.0
2023-06-06 15:30:00,184.05,184.22,183.98,184.11,15887.0,176.6286,176.7917,176.5614,176.6862,15887.0
2023-06-06 15:35:00,184.11,184.11,183.87,183.89,20737.0,176.6862,176.6862,176.4558,176.475,20737.0
2023-06-06 15:40:00,183.89,184.08,183.84,184.06,33508.0,176.475,176.6574,176.427,176.6382,33508.0
2023-06-06 15:45:00,184.03,184.23,183.99,184.23,31476.0,176.6094,176.8013,176.571,176.8013,31476.0
2023-06-06 15:50:00,184.23,184.56,184.22,184.52,90790.0,176.8013,177.118,176.7917,177.0796,90790.0
2023-06-06 15:55:00,184.52,184.52,183.95,184.11,110997.0,177.0796,177.0796,176.5326,176.6862,110997.0
2023-06-07 09:30:00,183.24,183.36,181.04,181.81,76729.0,175.8512,175.9664,173.7399,174.4789,76729.0
2023-06-07 09:35:00,182.05,182.28,181.23,181.96,38514.0,174.7092,174.9299,173.9223,174.6229,38514.0
2023-06-07 09:40:00,181.92,182.24,181.86,182.18,15310.0,174.5845,174.8916,174.5269,174.834,15310.0
2023-06-07 09:45:00,182.11,182.12,181.73,182.02,19629.0,174.7668,174.7764,174.4021,174.6804,19629.0
2023-06-07 09:50:00,182.02,182.69,181.89,182.67,24525.0,174.6804,175.3234,174.5557,175.3042,24525.0
2023-06-07 09:55:00,182.67,183.44,182.63,182.83,24645.0,175.3042,176.0432,175.2658,175.4578,24645.0
2023-06-07 10:00:00,182.74,183.09,182.31,182.39,22001.0,175.3714,175.7073,174.9587,175.0355,22001.0
2023-06-07 10:05:00,182.39,182.5,182.31,182.36,12148.0,175.0355,175.1411,174.9587,175.0067,12148.0
2023-06-07 10:10:00,182.37,182.6,182.35,182.45,9366.0,175.0163,175.237,174.9971,175.0931,9366.0
2023-06-07 10:15:00,182.43,182.82,182.16,182.4,12311.0,175.0739,175.4482,174.8148,175.0451,12311.0
2023-06-07 10:20:00,182.39,182.55,182.19,182.23,17225.0,175.0355,175.1891,174.8436,174.882,17225.0
2023-06-07 10:25:00,182.1,182.12,181.55,181.92,23544.0,174.7572,174.7764,174.2294,174.5845,23544.0
2023-06-07 10:30:00,181.92,182.2,181.76,181.82,13510.0,174.5845,174.8532,174.4309,174.4885,13510.0
2023-06-07 10:35:00,181.82,181.82,181.3,181.38,26727.0,174.4885,174.4885,173.9895,174.0662,26727.0
2023-06-07 10:40:00,181.38,181.45,181.01,181.06,10042.0,174.0662,174.1334,173.7112,173.7591,10042.0
2023-06-07 10:45:00,181.05,181.39,181.0,181.35,10991.0,173.7495,174.0758,173.7016,174.0374,10991.0
2023-06-07 10:50:00,181.32,181.32,180.87,180.94,7012.0,174.0087,174.0087,173.5768,173.644,7012.0
2023-06-07 10:55:00,180.94,181.26,180.85,181.06,14351.0,173.644,173.9511,173.5576,173.7591,14351.0
2023-06-07 11:00:00,181.0,181.05,180.84,180.84,8541.0,173.7016,173.7495,173.548,173.548,8541.0
2023-06-07 11:05:00,180.84,180.99,180.71,180.98,10717.0,173.548,173.692,173.4233,173.6824,10717.0
2023-06-07 11:10:00,180.99,181.49,180.98,181.24,11904.0,173.692,174.1718,173.6824,173.9319,11904.0
2023-06-07 11:15:00,181.24,181.51,181.23,181.33,11200.0,173.9319,174.191,173.9223,174.0183,11200.0
2023-06-07 11:20:00,181.31,181.35,180.97,181.05,11212.0,173.9991,174.0374,173.6728,173.7495,11212.0
2023-06-07 11:25:00,181.05,181.28,181.05,181.17,8159.0,173.7495,173.9703,173.7495,173.8647,8159.0
2023-06-07 11:30:00,181.18,181.69,181.12,181.63,9605.0,173.8743,174.3637,173.8167,174.3062,9605.0
2023-06-07 11:35:00,181.58,181.58,181.2,181.32,9079.0,174.2582,174.2582,173.8935,174.0087,9079.0
2023-06-07 11:40:00,181.32,181.36,181.02,181.18,9261.0,174.0087,174.047,173.7208,173.8743,9261.0
2023-06-07 11:45:00,181.18,181.35,181.17,181.32,9069.0,173.8743,174.0374,173.8647,174.0087,9069.0
2023-06-07 11:50:00,181.3,181.3,181.08,181.22,12047.0,173.9895,173.9895,173.7783,173.9127,12047.0
2023-06-07 11:55:00,181.17,181.21,181.09,181.13,7574.0,173.8647,173.9031,173.7879,173.8263,7574.0
2023-06-07 12:00:00,181.12,181.53,181.1,181.5,7732.0,173.8167,174.2102,173.7975,174.1814,7732.0
2023-06-07 12:05:00,181.5,181.55,181.4,181.53,7383.0,174.1814,174.2294,174.0854,174.2102,7383.0
2023-06-07 12:10:00,181.51,181.85,181.49,181.85,7401.0,174.191,174.5173,174.1718,174.5173,7401.0
2023-06-07 12:15:00,181.82,181.89,181.72,181.76,6396.0,174.4885,174.5557,174.3925,174.4309,6396.0
2023-06-07 12:20:00,181.73,181.79,181.49,181.51,10179.0,174.4021,174.4597,174.1718,174.191,10179.0
2023-06-07 12:25:00,181.54,181.59,181.33,181.47,24812.0,174.2198,174.2678,174.0183,174.1526,24812.0
2023-06-07 12:30:00,181.52,181.7,181.44,181.57,86854.0,174.2006,174.3733,174.1238,174.2486,86854.0
2023-06-07 12:35:00,181.6,181.62,181.36,181.52,10189.0,174.2774,174.2966,174.047,174.2006,10189.0
2023-06-07 12:40:00,181.54,181.56,181.42,181.43,14670.0,174.2198,174.239,174.1046,174.1142,14670.0
2023-06-07 12:45:00,181.51,181.54,181.3,181.31,8688.0,174.191,174.2198,173.9895,173.9991,8688.0
2023-06-07 12:50:00,181.3,181.32,180.99,181.0,7977.0,173.9895,174.0087,173.692,173.7016,7977.0
2023-06-07 12:55:00,180.99,181.12,180.87,181.12,9490.0,173.692,173.8167,173.5768,173.8167,9490.0
2023-06-07 13:00:00,181.11,181.29,180.83,180.88,10348.0,173.8071,173.9799,173.5384,173.5864,10348.0
2023-06-07 13:05:00,180.94,181.12,180.91,181.11,6648.0,173.644,173.8167,173.6152,173.8071,6648.0
2023-06-07 13:10:00,181.1,181.17,180.96,181.09,9251.0,173.7975,173.8647,173.6632,173.7879,9251.0
2023-06-07 13:15:00,181.09,181.1,180.96,181.0,7601.0,173.7879,173.7975,173.6632,173.7016,7601.0
2023-06-07 13:20:00,181.0,181.05,180.78,180.79,23406.0,173.7016,173.7495,173.4904,173.5,23406.0
2023-06-07 13:25:00,180.81,181.19,180.75,181.0,9705.0,173.5192,173.8839,173.4616,173.7016,9705.0
2023-06-07 13:30:00,181.03,181.06,180.73,180.74,5507.0,173.7304,173.7591,173.4424,173.452,5507.0
2023-06-07 13:35:00,180.74,180.78,180.54,180.64,10937.0,173.452,173.4904,173.2601,173.3561,10937.0
2023-06-07 13:40:00,180.66,180.78,180.61,180.64,9398.0,173.3753,173.4904,173.3273,173.3561,9398.0
2023-06-07 13:45:00,180.58,180.69,180.43,180.56,11985.0,173.2985,173.4041,173.1545,173.2793,11985.0
2023-06-07 13:50:00,180.57,180.67,180.53,180.67,6392.0,173.2889,173.3849,173.2505,173.3849,6392.0
2023-06-07 13:55:00,180.7,180.84,180.69,180.82,7994.0,173.4137,173.548,173.4041,173.5288,7994.0
2023-06-07 14:00:00,180.82,180.91,180.79,180.81,5199.0,173.5288,173.6152,173.5,173.5192,5199.0
2023-06-07 14:05:00,180.85,180.9,180.79,180.85,6616.0,173.5576,173.6056,173.5,173.5576,6616.0
2023-06-07 14:10:00,180.88,180.89,180.64,180.71,9248.0,173.5864,173.596,173.3561,173.4233,9248.0
2023-06-07 14:15:00,180.71,180.85,180.7,180.83,6553.0,173.4233,173.5576,173.4137,173.5384,6553.0
2023-06-07 14:20:00,180.83,181.05,180.83,181.0,23139.0,173.5384,173.7495,173.5384,173.7016,23139.0
2023-06-07 14:25:00,181.0,181.0,180.82,180.88,6365.0,173.7016,173.7016,173.5288,173.5864,6365.0
2023-06-07 14:30:00,180.92,181.01,180.77,180.81,10045.0,173.6248,173.7112,173.4808,173.5192,10045.0
2023-06-07 14:35:00,180.77,180.9,180.68,180.88,5604.0,173.4808,173.6056,173.3945,173.5864,5604.0
2023-06-07 14:40:00,180.88,181.07,180.8,181.06,15797.0,173.5864,173.7687,173.5096,173.7591,15797.0
2023-06-07 14:45:00,181.05,181.25,180.97,181.11,52020.0,173.7495,173.9415,173.6728,173.8071,52020.0
2023-06-07 14:50:00,181.07,181.28,181.0,181.22,16630.0,173.7687,173.9703,173.7016,173.9127,16630.0
2023-06-07 14:55:00,181.22,181.23,181.04,181.17,12767.0,173.9127,173.9223,173.7399,173.8647,12767.0
2023-06-07 15:00:00,181.18,181.27,181.12,181.2,14927.0,173.8743,173.9607,173.8167,173.8935,14927.0
2023-06-07 15:05:00,181.2,181.37,181.19,181.35,12218.0,173.8935,174.0566,173.8839,174.0374,12218.0
2023-06-07 15:10:00,181.33,181.58,181.28,181.53,18410.0,174.0183,174.2582,173.9703,174.2102,18410.0
2023-06-07 15:15:00,181.53,181.92,181.53,181.92,17085.0,174.2102,174.5845,174.2102,174.5845,17085.0
2023-06-07 15:20:00,181.9,182.04,181.83,181.84,15230.0,174.5653,174.6996,174.4981,174.5077,15230.0
2023-06-07 15:25:00,181.84,181.93,181.64,181.8,19161.0,174.5077,174.5941,174.3158,174.4693,19161.0
2023-06-07 15:30:00,181.8,182.04,181.76,181.81,28219.0,174.4693,174.6996,174.4309,174.4789,28219.0
2023-06-07 15:35:00,181.81,181.84,181.5,181.57,27801.0,174.4789,174.5077,174.1814,174.2486,27801.0
2023-06-07 15:40:00,181.58,181.76,181.48,181.58,22008.0,174.2582,174.4309,174.1622,174.2582,22008.0
2023-06-07 15:45:00,181.63,181.63,181.45,181.57,21798.0,174.3062,174.3062,174.1334,174.2486,21798.0
2023-06-07 15:50:00,181.55,181.77,181.02,181.02,37558.0,174.2294,174.4405,173.7208,173.7208,37558.0
2023-06-07 15:55:00,181.02,181.5,180.98,181.21,91887.0,173.7208,174.1814,173.6824,173.9031,91887.0
2023-06-08 09:30:00,182.26,182.66,181.6,181.73,65283.0,174.9108,175.2946,174.2774,174.4021,65283.0
2023-06-08 09:35:00,181.72,182.08,181.68,181.84,13078.0,174.3925,174.738,174.3541,174.5077,13078.0
2023-06-08 09:40:00,181.83,181.98,181.5,181.5,16328.0,174.4981,174.642,174.1814,174.1814,16328.0
2023-06-08 09:45:00,181.4,181.4,180.37,180.57,12519.0,174.0854,174.0854,173.097,173.2889,12519.0
2023-06-08 09:50:00,180.59,180.79,180.28,180.35,38045.0,173.3081,173.5,173.0106,173.0778,38045.0
2023-06-08 09:55:00,180.36,181.09,180.35,181.07,9171.0,173.0874,173.7879,173.0778,173.7687,9171.0
2023-06-08 10:00:00,181.0,181.15,180.76,180.77,13682.0,173.7016,173.8455,173.4712,173.4808,13682.0
2023-06-08 10:05:00,180.75,181.04,180.56,180.83,16179.0,173.4616,173.7399,173.2793,173.5384,16179.0
2023-06-08 10:10:00,180.95,180.96,180.31,180.86,10545.0,173.6536,173.6632,173.0394,173.5672,10545.0
2023-06-08 10:15:00,180.89,181.02,180.55,180.75,6810.0,173.596,173.7208,173.2697,173.4616,6810.0
2023-06-08 10:20:00,180.75,180.88,180.66,180.71,7452.0,173.4616,173.5864,173.3753,173.4233,7452.0
2023-06-08 10:25:00,180.79,180.96,180.67,180.8,8448.0,173.5,173.6632,173.3849,173.5096,8448.0
2023-06-08 10:30:00,180.91,181.69,180.89,181.49,36091.0,173.6152,174.3637,173.596,174.1718,36091.0
2023-06-08 10:35:00,181.46,181.72,181.2,181.25,9047.0,174.143,174.3925,173.8935,173.9415,9047.0
2023-06-08 10:40:00,181.25,181.65,181.25,181.6,9296.0,173.9415,174.3254,173.9415,174.2774,9296.0
2023-06-08 10:45:00,181.69,182.12,181.69,181.91,9796.0,174.3637,174.7764,174.3637,174.5749,9796.0
2023-06-08 10:50:00,181.95,182.05,181.78,181.95,9505.0,174.6133,174.7092,174.4501,174.6133,9505.0
2023-06-08 10:55:00,181.95,181.95,181.6,181.63,4803.0,174.6133,174.6133,174.2774,174.3062,4803.0
2023-06-08 11:00:00,181.65,181.71,181.53,181.56,6469.0,174.3254,174.3829,174.2102,174.239,6469.0
2023-06-08 11:05:00,181.49,181.6,181.27,181.4,18766.0,174.1718,174.2774,173.9607,174.0854,18766.0
2023-06-08 11:10:00,181.41,181.45,181.01,181.17,16713.0,174.095,174.1334,173.7112,173.8647,16713.0
2023-06-08 11:15:00,181.21,181.21,180.92,181.0,13896.0,173.9031,173.9031,173.6248,173.7016,13896.0
2023-06-08 11:20:00,181.0,181.28,180.94,181.15,12193.0,173.7016,173.9703,173.644,173.8455,12193.0
2023-06-08 11:25:00,181.16,181.29,180.94,181.28,7274.0,173.8551,173.9799,173.644,173.9703,7274.0
2023-06-08 11:30:00,181.28,181.29,180.59,180.67,21988.0,173.9703,173.9799,173.3081,173.3849,21988.0
2023-06-08 11:35:00,180.64,180.64,180.11,180.2,39562.0,173.3561,173.3561,172.8474,172.9338,39562.0
2023-06-08 11:40:00,180.27,180.48,180.21,180.29,11748.0,173.001,173.2025,172.9434,173.0202,11748.0
2023-06-08 11:45:00,180.29,180.47,180.22,180.23,22415.0,173.0202,173.1929,172.953,172.9626,22415.0
2023-06-08 11:50:00,180.22,180.43,180.05,180.25,20400.0,172.953,173.1545,172.7899,172.9818,20400.0
2023-06-08 11:55:00,180.23,180.45,180.18,180.3,9334.0,172.9626,173.1737,172.9146,173.0298,9334.0
2023-06-08 12:00:00,180.21,180.26,179.94,179.95,10670.0,172.9434,172.9914,172.6843,172.6939,10670.0
2023-06-08 12:05:00,179.96,179.96,179.53,179.63,23015.0,172.7035,172.7035,172.2908,172.3868,23015.0
2023-06-08 12:10:00,179.64,179.67,179.32,179.42,13379.0,172.3964,172.4252,172.0893,172.1853,13379.0
2023-06-08 12:15:00,179.42,179.68,179.34,179.56,26226.0,172.1853,172.4348,172.1085,172.3196,26226.0
2023-06-08 12:20:00,179.62,179.69,179.47,179.63,6963.0,172.3772,172.4444,172.2333,172.3868,6963.0
2023-06-08 12:25:00,179.63,179.7,179.54,179.6,13496.0,172.3868,172.454,172.3004,172.358,13496.0
2023-06-08 12:30:00,179.66,180.45,179.62,180.33,42963.0,172.4156,173.1737,172.3772,173.0586,42963.0
2023-06-08 12:35:00,180.41,180.49,180.0,180.44,19440.0,173.1354,173.2121,172.7419,173.1641,19440.0
2023-06-08 12:40:00,180.39,180.95,180.14,180.9,29729.0,173.1162,173.6536,172.8762,173.6056,29729.0
2023-06-08 12:45:00,180.95,181.25,180.58,181.13,21278.0,173.6536,173.9415,173.2985,173.8263,21278.0
2023-06-08 12:50:00,181.1,181.93,181.06,181.76,15554.0,173.7975,174.5941,173.7591,174.4309,15554.0
2023-06-08 12:55:00,181.81,181.93,181.59,181.64,16412.0,174.4789,174.5941,174.2678,174.3158,16412.0
2023-06-08 13:00:00,181.6,181.65,181.41,181.55,21239.0,174.2774,174.3254,174.095,174.2294,21239.0
2023-06-08 13:05:00,181.6,181.6,181.35,181.43,8093.0,174.2774,174.2774,174.0374,174.1142,8093.0
2023-06-08 13:10:00,181.49,181.59,181.23,181.36,36118.0,174.1718,174.2678,173.9223,174.047,36118.0
2023-06-08 13:15:00,181.34,181.5,181.22,181.5,8139.0,174.0279,174.1814,173.9127,174.1814,8139.0
2023-06-08 13:20:00,181.46,181.53,181.02,181.02,8987.0,174.143,174.2102,173.7208,173.7208,8987.0
2023-06-08 13:25:00,181.12,181.12,180.89,180.98,7949.0,173.8167,173.8167,173.596,173.6824,7949.0
2023-06-08 13:30:00,181.0,181.08,180.91,180.96,6572.0,173.7016,173.7783,173.6152,173.6632,6572.0
2023-06-08 13:35:00,180.95,181.17,180.93,181.07,6906.0,173.6536,173.8647,173.6344,173.7687,6906.0
2023-06-08 13:40:00,181.05,181.29,180.96,181.29,8849.0,173.7495,173.9799,173.6632,173.9799,8849.0
2023-06-08 13:45:00,181.25,181.45,181.12,181.45,13093.0,173.9415,174.1334,173.8167,174.1334,13093.0
2023-06-08 13:50:00,181.37,181.41,181.23,181.24,7349.0,174.0566,174.095,173.9223,173.9319,7349.0
2023-06-08 13:55:00,181.22,181.31,181.11,181.11,7380.0,173.9127,173.9991,173.8071,173.8071,7380.0
2023-06-08 14:00:00,181.11,181.18,180.9,180.96,14498.0,173.8071,173.8743,173.6056,173.6632,14498.0
2023-06-08 14:05:00,181.0,181.01,180.69,180.74,7511.0,173.7016,173.7112,173.4041,173.452,7511.0
2023-06-08 14:10:00,180.69,180.73,180.62,180.68,6862.0,173.4041,173.4424,173.3369,173.3945,6862.0
2023-06-08 14:15:00,180.64,180.94,180.57,180.94,12463.0,173.3561,173.644,173.2889,173.644,12463.0
2023-06-08 14:20:00,180.94,181.3,180.89,181.24,13735.0,173.644,173.9895,173.596,173.9319,13735.0
2023-06-08 14:25:00,181.2,181.24,180.83,180.85,9708.0,173.8935,173.9319,173.5384,173.5576,9708.0
2023-06-08 14:30:00,180.89,181.07,180.84,180.9,31367.0,173.596,173.7687,173.548,173.6056,31367.0
2023-06-08 14:35:00,180.88,181.15,180.87,181.08,13877.0,173.5864,173.8455,173.5768,173.7783,13877.0
2023-06-08 14:40:00,181.12,181.52,181.08,181.4,21447.0,173.8167,174.2006,173.7783,174.0854,21447.0
2023-06-08 14:45:00,181.45,181.49,181.32,181.35,5695.0,174.1334,174.1718,174.0087,174.0374,5695.0
2023-06-08 14:50:00,181.41,181.52,181.36,181.49,8692.0,174.095,174.2006,174.047,174.1718,8692.0
2023-06-08 14:55:00,181.49,181.58,181.47,181.51,8271.0,174.1718,174.2582,174.1526,174.191,8271.0
2023-06-08 15:00:00,181.5,181.55,181.36,181.47,21990.0,174.1814,174.2294,174.047,174.1526,21990.0
2023-06-08 15:05:00,181.45,181.45,181.15,181.23,19823.0,174.1334,174.1334,173.8455,173.9223,19823.0
2023-06-08 15:10:00,181.23,181.26,181.1,181.15,17662.0,173.9223,173.9511,173.7975,173.8455,17662.0
2023-06-08 15:15:00,181.17,181.41,181.16,181.24,8559.0,173.8647,174.095,173.8551,173.9319,8559.0
2023-06-08 15:20:00,181.24,181.46,181.23,181.34,9910.0,173.9319,174.143,173.9223,174.0279,9910.0
2023-06-08 15:25:00,181.36,181.36,181.17,181.23,6920.0,174.047,174.047,173.8647,173.9223,6920.0
2023-06-08 15:30:00,181.2,181.2,181.1,181.16,14421.0,173.8935,173.8935,173.7975,173.8551,14421.0
2023-06-08 15:35:00,181.19,181.31,181.18,181.24,15325.0,173.8839,173.9991,173.8743,173.9319,15325.0
2023-06-08 15:40:00,181.23,181.46,181.23,181.44,23965.0,173.9223,174.143,173.9223,174.1238,23965.0
2023-06-08 15:45:00,181.43,181.57,181.36,181.53,23590.0,174.1142,174.2486,174.047,174.2102,23590.0
2023-06-08 15:50:00,181.53,181.63,181.35,181.35,39266.0,174.2102,174.3062,174.0374,174.0374,39266.0
2023-06-08 15:55:00,181.33,181.38,181.11,181.12,86879.0,174.0183,174.0662,173.8071,173.8167,86879.0
2023-06-09 09:30:00,181.0,181.04,179.57,180.14,47271.0,173.7016,173.7399,172.3292,172.8762,47271.0
2023-06-09 09:35:00,179.99,180.02,179.6,179.62,13211.0,172.7323,172.7611,172.358,172.3772,13211.0
2023-06-09 09:40:00,179.62,179.62,178.8,178.81,41203.0,172.3772,172.3772,171.5903,171.5999,41203.0
2023-06-09 09:45:00,178.83,179.1,178.26,178.99,30231.0,171.6191,171.8782,171.072,171.7726,30231.0
2023-06-09 09:50:00,178.99,179.22,178.58,178.65,23959.0,171.7726,171.9933,171.3791,171.4463,23959.0
2023-06-09 09:55:00,178.65,178.73,177.35,178.32,186482.0,171.4463,171.5231,170.1987,171.1296,186482.0
2023-06-09 10:00:00,178.32,178.69,177.96,178.39,215375.0,171.1296,171.4847,170.7841,171.1968,215375.0
2023-06-09 10:05:00,178.46,178.91,178.31,178.76,33935.0,171.264,171.6958,171.12,171.5519,33935.0
2023-06-09 10:10:00,178.75,179.22,178.75,178.9,31270.0,171.5423,171.9933,171.5423,171.6862,31270.0
2023-06-09 10:15:00,178.95,178.98,178.72,178.9,18331.0,171.7342,171.763,171.5135,171.6862,18331.0
2023-06-09 10:20:00,178.88,179.02,178.77,178.89,27898.0,171.667,171.8014,171.5615,171.6766,27898.0
2023-06-09 10:25:00,178.9,178.97,178.51,178.51,85350.0,171.6862,171.7534,171.312,171.312,85350.0
2023-06-09 10:30:00,178.52,178.6,178.1,178.16,18222.0,171.3216,171.3983,170.9185,170.9761,18222.0
2023-06-09 10:35:00,178.2,178.69,178.19,178.49,12945.0,171.0145,171.4847,171.0049,171.2928,12945.0
2023-06-09 10:40:00,178.49,178.49,177.91,178.27,15103.0,171.2928,171.2928,170.7362,171.0816,15103.0
2023-06-09 10:45:00,178.23,178.72,178.09,178.65,21923.0,171.0433,171.5135,170.9089,171.4463,21923.0
2023-06-09 10:50:00,178.57,178.62,178.31,178.46,18497.0,171.3695,171.4175,171.12,171.264,18497.0
2023-06-09 10:55:00,178.5,178.98,178.5,178.65,22396.0,171.3024,171.763,171.3024,171.4463,22396.0
2023-06-09 11:00:00,178.7,178.71,178.15,178.38,19137.0,171.4943,171.5039,170.9665,171.1872,19137.0
2023-06-09 11:05:00,178.34,178.4,178.14,178.14,13024.0,171.1488,171.2064,170.9569,170.9569,13024.0
2023-06-09 11:10:00,178.14,178.18,177.8,177.92,18977.0,170.9569,170.9953,170.6306,170.7458,18977.0
2023-06-09 11:15:00,177.92,177.92,177.51,177.56,15070.0,170.7458,170.7458,170.3523,170.4003,15070.0
2023-06-09 11:20:00,177.53,177.64,177.35,177.58,16952.0,170.3715,170.477,170.1987,170.4195,16952.0
2023-06-09 11:25:00,177.67,177.68,177.44,177.56,14075.0,170.5058,170.5154,170.2851,170.4003,14075.0
2023-06-09 11:30:00,177.56,177.65,177.36,177.47,17115.0,170.4003,170.4866,170.2083,170.3139,17115.0
2023-06-09 11:35:00,177.52,177.64,177.43,177.48,13444.0,170.3619,170.477,170.2755,170.3235,13444.0
2023-06-09 11:40:00,177.48,177.66,177.42,177.63,10524.0,170.3235,170.4962,170.2659,170.4675,10524.0
2023-06-09 11:45:00,177.62,177.68,177.38,177.39,13569.0,170.4579,170.5154,170.2275,170.2371,13569.0
2023-06-09 11:50:00,177.4,177.54,177.3,177.34,9868.0,170.2467,170.3811,170.1508,170.1891,9868.0
2023-06-09 11:55:00,177.37,177.37,177.05,177.12,116927.0,170.2179,170.2179,169.9108,169.978,116927.0
2023-06-09 12:00:00,177.14,177.65,176.93,177.56,74125.0,169.9972,170.4866,169.7957,170.4003,74125.0
2023-06-09 12:05:00,177.56,177.98,177.32,177.4,21764.0,170.4003,170.8033,170.17,170.2467,21764.0
2023-06-09 12:10:00,177.44,177.57,177.35,177.42,9581.0,170.2851,170.4099,170.1987,170.2659,9581.0
2023-06-09 12:15:00,177.41,177.59,177.37,177.49,6563.0,170.2563,170.4291,170.2179,170.3331,6563.0
2023-06-09 12:20:00,177.5,177.51,177.27,177.34,22745.0,170.3427,170.3523,170.122,170.1891,22745.0
2023-06-09 12:25:00,177.35,177.45,177.0,177.11,62766.0,170.1987,170.2947,169.8629,169.9684,62766.0
2023-06-09 12:30:00,177.09,177.25,177.07,177.17,8610.0,169.9492,170.1028,169.93,170.026,8610.0
2023-06-09 12:35:00,177.16,177.16,176.89,176.96,13314.0,170.0164,170.0164,169.7573,169.8245,13314.0
2023-06-09 12:40:00,176.95,177.04,176.89,176.98,13326.0,169.8149,169.9012,169.7573,169.8437,13326.0
2023-06-09 12:45:00,177.0,177.11,176.94,176.96,13351.0,169.8629,169.9684,169.8053,169.8245,13351.0
2023-06-09 12:50:00,176.99,177.02,176.73,176.87,15315.0,169.8533,169.882,169.6037,169.7381,15315.0
2023-06-09 12:55:00,176.9,177.32,176.89,177.19,19789.0,169.7669,170.17,169.7573,170.0452,19789.0
2023-06-09 13:00:00,177.16,177.33,177.11,177.25,11108.0,170.0164,170.1795,169.9684,170.1028,11108.0
2023-06-09 13:05:00,177.28,177.47,177.25,177.28,42688.0,170.1316,170.3139,170.1028,170.1316,42688.0
2023-06-09 13:10:00,177.25,177.32,176.98,176.98,10523.0,170.1028,170.17,169.8437,169.8437,10523.0
2023-06-09 13:15:00,176.98,177.08,176.78,176.78,12162.0,169.8437,169.9396,169.6517,169.6517,12162.0
2023-06-09 13:20:00,176.73,176.91,176.3,176.88,78784.0,169.6037,169.7765,169.1911,169.7477,78784.0
2023-06-09 13:25:00,176.92,177.12,176.74,177.12,92738.0,169.7861,169.978,169.6133,169.978,92738.0
2023-06-09 13:30:00,177.12,177.27,176.98,177.0,10917.0,169.978,170.122,169.8437,169.8629,10917.0
2023-06-09 13:35:00,177.03,177.15,176.97,177.0,18408.0,169.8916,170.0068,169.8341,169.8629,18408.0
2023-06-09 13:40:00,177.0,177.02,176.91,176.98,6745.0,169.8629,169.882,169.7765,169.8437,6745.0
2023-06-09 13:45:00,176.98,176.98,176.23,176.56,84604.0,169.8437,169.8437,169.1239,169.4406,84604.0
2023-06-09 13:50:00,176.62,176.94,176.58,176.93,31984.0,169.4982,169.8053,169.4598,169.7957,31984.0
2023-06-09 13:55:00,176.91,176.91,176.58,176.81,14562.0,169.7765,169.7765,169.4598,169.6805,14562.0
2023-06-09 14:00:00,176.8,176.81,176.61,176.61,11644.0,169.6709,169.6805,169.4886,169.4886,11644.0
2023-06-09 14:05:00,176.63,176.7,176.53,176.58,13075.0,169.5078,169.575,169.4118,169.4598,13075.0
2023-06-09 14:10:00,176.63,176.63,176.49,176.53,14108.0,169.5078,169.5078,169.3734,169.4118,14108.0
2023-06-09 14:15:00,176.53,176.56,176.33,176.33,14030.0,169.4118,169.4406,169.2199,169.2199,14030.0
2023-06-09 14:20:00,176.36,176.44,176.31,176.35,17850.0,169.2487,169.3254,169.2007,169.2391,17850.0
2023-06-09 14:25:00,176.37,176.38,176.17,176.24,20935.0,169.2583,169.2679,169.0663,169.1335,20935.0
2023-06-09 14:30:00,176.28,176.28,176.07,176.1,12921.0,169.1719,169.1719,168.9704,168.9991,12921.0
2023-06-09 14:35:00,176.1,176.12,175.85,175.96,37768.0,168.9991,169.0183,168.7592,168.8648,37768.0
2023-06-09 14:40:00,176.01,176.02,175.86,175.88,16785.0,168.9128,168.9224,168.7688,168.788,16785.0
2023-06-09 14:45:00,175.88,175.91,175.83,175.89,12547.0,168.788,168.8168,168.74,168.7976,12547.0
2023-06-09 14:50:00,175.88,176.05,175.88,175.98,22468.0,168.788,168.9512,168.788,168.884,22468.0
2023-06-09 14:55:00,175.98,176.02,175.84,175.95,23693.0,168.884,168.9224,168.7496,168.8552,23693.0
2023-06-09 15:00:00,175.99,176.06,175.92,176.03,26441.0,168.8936,168.9608,168.8264,168.932,26441.0
2023-06-09 15:05:00,176.01,176.25,175.89,176.03,39320.0,168.9128,169.1431,168.7976,168.932,39320.0
2023-06-09 15:10:00,176.06,176.56,176.06,176.53,19652.0,168.9608,169.4406,168.9608,169.4118,19652.0
2023-06-09 15:15:00,176.6,176.67,176.39,176.4,30598.0,169.479,169.5462,169.2775,169.287,30598.0
2023-06-09 15:20:00,176.4,176.5,176.28,176.41,39162.0,169.287,169.383,169.1719,169.2966,39162.0
2023-06-09 15:25:00,176.38,176.46,176.3,176.46,27566.0,169.2679,169.3446,169.1911,169.3446,27566.0
2023-06-09 15:30:00,176.42,176.49,176.27,176.42,30732.0,169.3062,169.3734,169.1623,169.3062,30732.0
2023-06-09 15:35:00,176.41,176.78,176.38,176.7,54613.0,169.2966,169.6517,169.2679,169.575,54613.0
2023-06-09 15:40:00,176.69,176.69,176.54,176.68,29953.0,169.5654,169.5654,169.4214,169.5558,29953.0
2023-06-09 15:45:00,176.65,176.69,176.6,176.66,46392.0,169.527,169.5654,169.479,169.5366,46392.0
2023-06-09 15:50:00,176.65,176.71,176.47,176.61,63305.0,169.527,169.5845,169.3542,169.4886,63305.0
2023-06-09 15:55:00,176.59,176.62,176.39,176.55,163991.0,169.4694,169.4982,169.2775,169.431,163991.0
2023-06-12 09:30:00,176.77,177.09,175.16,175.45,61900.0,169.6421,169.9492,168.097,168.3754,61900.0
2023-06-12 09:35:00,175.46,176.61,175.05,176.56,24323.0,168.385,169.4886,167.9915,169.4406,24323.0
2023-06-12 09:40:00,176.55,177.7,176.45,176.46,40232.0,169.431,170.5346,169.335,169.3446,40232.0
2023-06-12 09:45:00,176.85,177.7,176.34,177.5,38161.0,169.7189,170.5346,169.2295,170.3427,38161.0
2023-06-12 09:50:00,177.51,178.37,177.28,178.2,49855.0,170.3523,171.1776,170.1316,171.0145,49855.0
2023-06-12 09:55:00,178.14,178.86,178.12,178.78,16853.0,170.9569,171.6479,170.9377,171.5711,16853.0
2023-06-12 10:00:00,178.81,179.34,178.67,178.96,31550.0,171.5999,172.1085,171.4655,171.7438,31550.0
2023-06-12 10:05:00,178.94,178.94,178.26,178.56,26367.0,171.7246,171.7246,171.072,171.36,26367.0
2023-06-12 10:10:00,178.51,179.0,178.49,179.0,7320.0,171.312,171.7822,171.2928,171.7822,7320.0
2023-06-12 10:15:00,178.97,178.97,178.02,178.29,17319.0,171.7534,171.7534,170.8417,171.1008,17319.0
2023-06-12 10:20:00,178.28,178.28,177.79,177.91,12307.0,171.0912,171.0912,170.621,170.7362,12307.0
2023-06-12 10:25:00,177.89,177.96,177.44,177.74,11778.0,170.717,170.7841,170.2851,170.573,11778.0
2023-06-12 10:30:00,177.61,177.63,177.26,177.52,11077.0,170.4483,170.4675,170.1124,170.3619,11077.0
2023-06-12 10:35:00,177.55,177.84,177.19,177.2,9621.0,170.3907,170.669,170.0452,170.0548,9621.0
2023-06-12 10:40:00,177.18,177.65,177.1,177.41,20694.0,170.0356,170.4866,169.9588,170.2563,20694.0
2023-06-12 10:45:00,177.34,177.48,177.25,177.41,8871.0,170.1891,170.3235,170.1028,170.2563,8871.0
2023-06-12 10:50:00,177.41,177.41,177.01,177.07,8873.0,170.2563,170.2563,169.8725,169.93,8873.0
2023-06-12 10:55:00,177.14,177.72,177.06,177.72,14330.0,169.9972,170.5538,169.9204,170.5538,14330.0
2023-06-12 11:00:00,177.81,178.1,177.81,177.99,13253.0,170.6402,170.9185,170.6402,170.8129,13253.0
2023-06-12 11:05:00,177.89,178.21,177.88,178.1,6577.0,170.717,171.0241,170.7074,170.9185,6577.0
2023-06-12 11:10:00,178.07,178.37,177.99,178.24,7021.0,170.8897,171.1776,170.8129,171.0529,7021.0
2023-06-12 11:15:00,178.18,178.22,178.09,178.19,5555.0,170.9953,171.0337,170.9089,171.0049,5555.0
2023-06-12 11:20:00,178.19,178.22,177.85,177.88,7213.0,171.0049,171.0337,170.6786,170.7074,7213.0
2023-06-12 11:25:00,177.91,178.1,177.72,177.91,17848.0,170.7362,170.9185,170.5538,170.7362,17848.0
2023-06-12 11:30:00,177.95,178.03,177.77,177.83,5744.0,170.7745,170.8513,170.6018,170.6594,5744.0
2023-06-12 11:35:00,177.86,177.86,177.59,177.65,13555.0,170.6882,170.6882,170.4291,170.4866,13555.0
2023-06-12 11:40:00,177.67,177.76,177.6,177.7,9459.0,170.5058,170.5922,170.4387,170.5346,9459.0
2023-06-12 11:45:00,177.7,178.0,177.6,178.0,100236.0,170.5346,170.8225,170.4387,170.8225,100236.0
2023-06-12 11:50:00,178.04,178.12,177.91,177.91,5949.0,170.8609,170.9377,170.7362,170.7362,5949.0
2023-06-12 11:55:00,177.89,177.96,177.79,177.84,12918.0,170.717,170.7841,170.621,170.669,12918.0
2023-06-12 12:00:00,177.86,178.05,177.84,177.98,8703.0,170.6882,170.8705,170.669,170.8033,8703.0
2023-06-12 12:05:00,178.01,178.12,177.97,177.99,7623.0,170.8321,170.9377,170.7937,170.8129,7623.0
2023-06-12 12:10:00,177.99,178.13,177.93,178.03,12052.0,170.8129,170.9473,170.7554,170.8513,12052.0
2023-06-12 12:15:00,178.02,178.08,177.91,177.92,8775.0,170.8417,170.8993,170.7362,170.7458,8775.0
2023-06-12 12:20:00,177.92,177.98,177.81,177.93,26984.0,170.7458,170.8033,170.6402,170.7554,26984.0
2023-06-12 12:25:00,177.93,178.08,177.9,177.97,7735.0,170.7554,170.8993,170.7266,170.7937,7735.0
2023-06-12 12:30:00,177.94,178.0,177.88,177.96,7450.0,170.765,170.8225,170.7074,170.7841,7450.0
2023-06-12 12:35:00,177.94,178.15,177.93,178.0,9231.0,170.765,170.9665,170.7554,170.8225,9231.0
2023-06-12 12:40:00,177.98,178.09,177.92,178.0,3653.0,170.8033,170.9089,170.7458,170.8225,3653.0
2023-06-12 12:45:00,177.94,178.09,177.83,178.06,15427.0,170.765,170.9089,170.6594,170.8801,15427.0
2023-06-12 12:50:00,178.04,178.09,177.91,178.09,5653.0,170.8609,170.9089,170.7362,170.9089,5653.0
2023-06-12 12:55:00,178.05,178.19,177.92,178.17,9067.0,170.8705,171.0049,170.7458,170.9857,9067.0
2023-06-12 13:00:00,178.17,178.18,178.05,178.08,5176.0,170.9857,170.9953,170.8705,170.8993,5176.0
2023-06-12 13:05:00,178.08,178.23,178.04,178.06,12906.0,170.8993,171.0433,170.8609,170.8801,12906.0
2023-06-12 13:10:00,178.08,178.1,177.93,177.99,7688.0,170.8993,170.9185,170.7554,170.8129,7688.0
2023-06-12 13:15:00,177.96,178.01,177.92,177.95,12298.0,170.7841,170.8321,170.7458,170.7745,12298.0
2023-06-12 13:20:00,177.95,178.0,177.75,177.89,19080.0,170.7745,170.8225,170.5826,170.717,19080.0
2023-06-12 13:25:00,177.89,177.94,177.85,177.87,8265.0,170.717,170.765,170.6786,170.6978,8265.0
2023-06-12 13:30:00,177.87,178.0,177.87,177.96,5294.0,170.6978,170.8225,170.6978,170.7841,5294.0
2023-06-12 13:35:00,177.96,178.02,177.87,177.97,60837.0,170.7841,170.8417,170.6978,170.7937,60837.0
2023-06-12 13:40:00,177.97,178.12,177.92,178.01,8787.0,170.7937,170.9377,170.7458,170.8321,8787.0
2023-06-12 13:45:00,178.06,178.06,177.92,178.0,6847.0,170.8801,170.8801,170.7458,170.8225,6847.0
2023-06-12 13:50:00,178.0,178.02,177.89,177.97,6081.0,170.8225,170.8417,170.717,170.7937,6081.0
2023-06-12 13:55:00,177.93,178.0,177.9,177.94,4690.0,170.7554,170.8225,170.7266,170.765,4690.0
2023-06-12 14:00:00,178.0,178.0,177.88,177.97,6907.0,170.8225,170.8225,170.7074,170.7937,6907.0
2023-06-12 14:05:00,177.92,178.06,177.92,177.95,7960.0,170.7458,170.8801,170.7458,170.7745,7960.0
2023-06-12 14:10:00,177.99,178.04,177.92,178.04,7362.0,170.8129,170.8609,170.7458,170.8609,7362.0
2023-06-12 14:15:00,178.0,178.02,177.9,177.92,5765.0,170.8225,170.8417,170.7266,170.7458,5765.0
2023-06-12 14:20:00,177.91,177.98,177.91,177.93,5941.0,170.7362,170.8033,170.7362,170.7554,5941.0
2023-06-12 14:25:00,177.94,177.97,177.92,177.93,5447.0,170.765,170.7937,170.7458,170.7554,5447.0
2023-06-12 14:30:00,177.93,178.06,177.92,178.04,7572.0,170.7554,170.8801,170.7458,170.8609,7572.0
2023-06-12 14:35:00,178.03,178.15,178.0,178.05,6410.0,170.8513,170.9665,170.8225,170.8705,6410.0
2023-06-12 14:40:00,178.05,178.21,178.01,178.21,7423.0,170.8705,171.0241,170.8321,171.0241,7423.0
2023-06-12 14:45:00,178.2,178.62,178.2,178.56,24410.0,171.0145,171.4175,171.0145,171.36,24410.0
2023-06-12 14:50:00,178.56,178.8,178.56,178.8,18260.0,171.36,171.5903,171.36,171.5903,18260.0
2023-06-12 14:55:00,178.82,178.92,178.79,178.89,11739.0,171.6095,171.7054,171.5807,171.6766,11739.0
2023-06-12 15:00:00,178.89,179.09,178.84,178.96,21197.0,171.6766,171.8686,171.6287,171.7438,21197.0
2023-06-12 15:05:00,178.95,179.02,178.84,178.89,17755.0,171.7342,171.8014,171.6287,171.6766,17755.0
2023-06-12 15:10:00,178.93,179.15,178.93,179.14,12050.0,171.715,171.9262,171.715,171.9166,12050.0
2023-06-12 15:15:00,179.18,179.25,178.97,178.98,10823.0,171.9549,172.0221,171.7534,171.763,10823.0
2023-06-12 15:20:00,179.0,179.38,178.99,179.25,16551.0,171.7822,172.1469,171.7726,172.0221,16551.0
2023-06-12 15:25:00,179.2,179.28,179.08,179.28,7974.0,171.9741,172.0509,171.859,172.0509,7974.0
2023-06-12 15:30:00,179.31,179.39,179.13,179.22,13521.0,172.0797,172.1565,171.907,171.9933,13521.0
2023-06-12 15:35:00,179.2,179.34,179.18,179.31,16962.0,171.9741,172.1085,171.9549,172.0797,16962.0
2023-06-12 15:40:00,179.3,179.41,179.19,179.31,19522.0,172.0701,172.1757,171.9645,172.0797,19522.0
2023-06-12 15:45:00,179.3,179.33,179.14,179.21,27521.0,172.0701,172.0989,171.9166,171.9837,27521.0
2023-06-12 15:50:00,179.23,179.68,179.15,179.58,60537.0,172.0029,172.4348,171.9262,172.3388,60537.0
2023-06-12 15:55:00,179.58,179.7,179.19,179.67,103402.0,172.3388,172.454,171.9645,172.4252,103402.0
2023-06-13 09:30:00,181.86,181.86,180.9,181.59,72320.0,174.5269,174.5269,173.6056,174.2678,72320.0
2023-06-13 09:35:00,181.4,181.76,181.4,181.75,14148.0,174.0854,174.4309,174.0854,174.4213,14148.0
2023-06-13 09:40:00,181.75,182.0,181.49,181.87,17224.0,174.4213,174.6612,174.1718,174.5365,17224.0
2023-06-13 09:45:00,182.0,182.8,181.93,182.7,25216.0,174.6612,175.429,174.5941,175.333,25216.0
2023-06-13 09:50:00,182.79,182.8,182.29,182.57,16538.0,175.4194,175.429,174.9395,175.2083,16538.0
2023-06-13 09:55:00,182.65,182.93,182.16,182.24,11844.0,175.285,175.5537,174.8148,174.8916,11844.0
2023-06-13 10:00:00,182.18,182.24,181.63,181.87,20984.0,174.834,174.8916,174.3062,174.5365,20984.0
2023-06-13 10:05:00,181.94,182.35,181.8,181.82,10353.0,174.6037,174.9971,174.4693,174.4885,10353.0
2023-06-13 10:10:00,181.86,182.25,181.81,182.25,10675.0,174.5269,174.9012,174.4789,174.9012,10675.0
2023-06-13 10:15:00,182.21,182.35,181.98,182.31,7839.0,174.8628,174.9971,174.642,174.9587,7839.0
2023-06-13 10:20:00,182.48,182.64,182.37,182.53,20708.0,175.1219,175.2754,175.0163,175.1699,20708.0
2023-06-13 10:25:00,182.53,183.17,182.51,183.17,21469.0,175.1699,175.7841,175.1507,175.7841,21469.0
2023-06-13 10:30:00,183.12,183.61,182.97,183.61,13274.0,175.7361,176.2063,175.5921,176.2063,13274.0
2023-06-13 10:35:00,183.53,183.67,183.38,183.55,10126.0,176.1295,176.2639,175.9856,176.1487,10126.0
2023-06-13 10:40:00,183.5,183.65,183.33,183.33,12079.0,176.1008,176.2447,175.9376,175.9376,12079.0
2023-06-13 10:45:00,183.38,183.39,182.99,182.99,7143.0,175.9856,175.9952,175.6113,175.6113,7143.0
2023-06-13 10:50:00,183.06,183.14,182.93,182.98,8495.0,175.6785,175.7553,175.5537,175.6017,8495.0
2023-06-13 10:55:00,182.99,182.99,182.82,182.85,10517.0,175.6113,175.6113,175.4482,175.477,10517.0
2023-06-13 11:00:00,182.84,182.94,182.72,182.72,6749.0,175.4674,175.5633,175.3522,175.3522,6749.0
2023-06-13 11:05:00,182.75,182.8,182.56,182.65,6838.0,175.381,175.429,175.1987,175.285,6838.0
2023-06-13 11:10:00,182.6,182.81,182.39,182.45,37463.0,175.237,175.4386,175.0355,175.0931,37463.0
2023-06-13 11:15:00,182.5,182.75,182.5,182.6,11194.0,175.1411,175.381,175.1411,175.237,11194.0
2023-06-13 11:20:00,182.57,182.57,182.08,182.32,28929.0,175.2083,175.2083,174.738,174.9683,28929.0
2023-06-13 11:25:00,182.27,182.3,182.08,182.11,8958.0,174.9204,174.9491,174.738,174.7668,8958.0
2023-06-13 11:30:00,182.15,182.37,181.99,182.22,29928.0,174.8052,175.0163,174.6516,174.8724,29928.0
2023-06-13 11:35:00,182.22,182.61,182.21,182.29,13562.0,174.8724,175.2466,174.8628,174.9395,13562.0
2023-06-13 11:40:00,182.3,182.3,182.04,182.18,11630.0,174.9491,174.9491,174.6996,174.834,11630.0
2023-06-13 11:45:00,182.12,182.44,182.12,182.34,23695.0,174.7764,175.0835,174.7764,174.9875,23695.0
2023-06-13 11:50:00,182.34,182.66,182.28,182.59,20350.0,174.9875,175.2946,174.9299,175.2274,20350.0
2023-06-13 11:55:00,182.52,182.6,182.2,182.2,10565.0,175.1603,175.237,174.8532,174.8532,10565.0
2023-06-13 12:00:00,182.23,182.35,181.95,182.35,31768.0,174.882,174.9971,174.6133,174.9971,31768.0
2023-06-13 12:05:00,182.28,182.56,182.22,182.56,4721.0,174.9299,175.1987,174.8724,175.1987,4721.0
2023-06-13 12:10:00,182.63,183.02,182.58,182.88,13099.0,175.2658,175.6401,175.2179,175.5058,13099.0
2023-06-13 12:15:00,182.94,183.06,182.77,182.96,18163.0,175.5633,175.6785,175.4002,175.5825,18163.0
2023-06-13 12:20:00,182.93,183.12,182.72,183.08,12423.0,175.5537,175.7361,175.3522,175.6977,12423.0
2023-06-13 12:25:00,183.01,183.01,182.84,182.89,5826.0,175.6305,175.6305,175.4674,175.5154,5826.0
2023-06-13 12:30:00,182.91,183.17,182.91,183.14,11757.0,175.5345,175.7841,175.5345,175.7553,11757.0
2023-06-13 12:35:00,183.11,183.25,183.08,183.2,16408.0,175.7265,175.8608,175.6977,175.8129,16408.0
2023-06-13 12:40:00,183.23,183.6,183.23,183.53,10055.0,175.8416,176.1967,175.8416,176.1295,10055.0
2023-06-13 12:45:00,183.48,183.57,183.43,183.53,11347.0,176.0816,176.1679,176.0336,176.1295,11347.0
2023-06-13 12:50:00,183.53,183.59,183.4,183.56,11311.0,176.1295,176.1871,176.0048,176.1583,11311.0
2023-06-13 12:55:00,183.56,183.61,183.48,183.53,9749.0,176.1583,176.2063,176.0816,176.1295,9749.0
2023-06-13 13:00:00,183.52,183.58,183.46,183.47,6498.0,176.1199,176.1775,176.0624,176.072,6498.0
2023-06-13 13:05:00,183.48,183.51,183.35,183.39,12354.0,176.0816,176.1104,175.9568,175.9952,12354.0
2023-06-13 13:10:00,183.35,183.6,183.33,183.6,12732.0,175.9568,176.1967,175.9376,176.1967,12732.0
2023-06-13 13:15:00,183.61,183.84,183.6,183.81,11866.0,176.2063,176.427,176.1967,176.3983,11866.0
2023-06-13 13:20:00,183.78,184.18,183.78,183.9,15631.0,176.3695,176.7533,176.3695,176.4846,15631.0
2023-06-13 13:25:00,183.91,184.18,183.86,184.09,10982.0,176.4942,176.7533,176.4462,176.667,10982.0
2023-06-13 13:30:00,184.1,184.14,183.94,183.99,12419.0,176.6766,176.7149,176.523,176.571,12419.0
2023-06-13 13:35:00,183.94,184.03,183.91,184.0,9321.0,176.523,176.6094,176.4942,176.5806,9321.0
2023-06-13 13:40:00,183.96,184.59,183.82,184.53,65092.0,176.5422,177.1468,176.4079,177.0892,65092.0
2023-06-13 13:45:00,184.46,184.79,184.02,184.7,52756.0,177.022,177.3387,176.5998,177.2524,52756.0
2023-06-13 13:50:00,184.7,185.07,184.63,185.07,11999.0,177.2524,177.6074,177.1852,177.6074,11999.0
2023-06-13 13:55:00,185.07,185.15,184.6,184.75,10437.0,177.6074,177.6842,177.1564,177.3004,10437.0
2023-06-13 14:00:00,184.75,184.79,184.29,184.41,6491.0,177.3004,177.3387,176.8589,176.9741,6491.0
2023-06-13 14:05:00,184.32,184.43,184.15,184.22,5302.0,176.8877,176.9933,176.7245,176.7917,5302.0
2023-06-13 14:10:00,184.18,184.2,183.89,184.2,10376.0,176.7533,176.7725,176.475,176.7725,10376.0
2023-06-13 14:15:00,184.27,184.38,184.19,184.31,3571.0,176.8397,176.9453,176.7629,176.8781,3571.0
2023-06-13 14:20:00,184.39,184.68,184.27,184.68,10806.0,176.9549,177.2332,176.8397,177.2332,10806.0
2023-06-13 14:25:00,184.72,184.87,184.58,184.8,38682.0,177.2716,177.4155,177.1372,177.3483,38682.0
2023-06-13 14:30:00,184.81,185.1,184.67,185.09,14119.0,177.3579,177.6362,177.2236,177.6266,14119.0
2023-06-13 14:35:00,185.1,185.1,184.76,185.02,19004.0,177.6362,177.6362,177.3099,177.5595,19004.0
2023-06-13 14:40:00,185.01,185.09,184.87,185.08,12063.0,177.5499,177.6266,177.4155,177.617,12063.0
2023-06-13 14:45:00,185.07,185.19,184.96,185.07,10202.0,177.6074,177.7226,177.5019,177.6074,10202.0
2023-06-13 14:50:00,185.06,185.11,184.7,184.7,7827.0,177.5979,177.6458,177.2524,177.2524,7827.0
2023-06-13 14:55:00,184.67,184.73,184.5,184.68,11074.0,177.2236,177.2812,177.0604,177.2332,11074.0
2023-06-13 15:00:00,184.72,184.89,184.59,184.89,7974.0,177.2716,177.4347,177.1468,177.4347,7974.0
2023-06-13 15:05:00,184.92,185.12,184.87,185.1,12079.0,177.4635,177.6554,177.4155,177.6362,12079.0
2023-06-13 15:10:00,185.08,185.13,185.0,185.08,16002.0,177.617,177.665,177.5403,177.617,16002.0
2023-06-13 15:15:00,185.08,185.08,184.96,185.05,8988.0,177.617,177.617,177.5019,177.5883,8988.0
2023-06-13 15:20:00,185.01,185.08,184.94,184.98,13220.0,177.5499,177.617,177.4827,177.5211,13220.0
2023-06-13 15:25:00,184.98,184.98,184.8,184.87,16402.0,177.5211,177.5211,177.3483,177.4155,16402.0
2023-06-13 15:30:00,184.9,185.03,184.85,184.86,21285.0,177.4443,177.5691,177.3963,177.4059,21285.0
2023-06-13 15:35:00,184.84,185.01,184.77,184.81,21569.0,177.3867,177.5499,177.3195,177.3579,21569.0
2023-06-13 15:40:00,184.81,184.86,184.64,184.67,27659.0,177.3579,177.4059,177.1948,177.2236,27659.0
2023-06-13 15:45:00,184.72,184.92,184.54,184.64,31404.0,177.2716,177.4635,177.0988,177.1948,31404.0
2023-06-13 15:50:00,184.68,184.73,184.21,184.27,61817.0,177.2332,177.2812,176.7821,176.8397,61817.0
2023-06-13 15:55:00,184.28,184.83,184.23,184.67,185317.0,176.8493,177.3771,176.8013,177.2236,185317.0
2023-06-14 09:30:00,190.44,191.21,188.7,190.61,121445.0,182.7609,183.4999,181.0911,182.9241,121445.0
2023-06-14 09:35:00,190.77,192.0,190.46,191.01,143002.0,183.0776,184.258,182.7801,183.3079,143002.0
2023-06-14 09:40:00,190.67,191.15,190.27,191.0,63625.0,182.9816,183.4423,182.5978,183.2983,63625.0
2023-06-14 09:45:00,190.97,191.87,190.62,191.73,87928.0,183.2695,184.1333,182.9337,183.9989,87928.0
2023-06-14 09:50:00,191.81,191.95,191.33,191.84,80135.0,184.0757,184.21,183.615,184.1045,80135.0
2023-06-14 09:55:00,191.84,192.21,190.25,190.62,66366.0,184.1045,184.4595,182.5786,182.9337,66366.0
2023-06-14 10:00:00,190.66,190.86,189.59,189.86,35126.0,182.972,183.164,181.9452,182.2043,35126.0
2023-06-14 10:05:00,189.94,190.67,189.46,190.67,27199.0,182.2811,182.9816,181.8204,182.9816,27199.0
2023-06-14 10:10:00,190.72,190.87,190.09,190.36,32880.0,183.0296,183.1736,182.425,182.6841,32880.0
2023-06-14 10:15:00,190.38,190.44,189.64,189.84,39997.0,182.7033,182.7609,181.9932,182.1851,39997.0
2023-06-14 10:20:00,189.88,189.97,188.49,188.55,21625.0,182.2235,182.3099,180.8895,180.9471,21625.0
2023-06-14 10:25:00,188.57,188.9,188.46,188.55,21517.0,180.9663,181.283,180.8608,180.9471,21517.0
2023-06-14 10:30:00,188.61,188.93,188.31,188.39,21120.0,181.0047,181.3118,180.7168,180.7936,21120.0
2023-06-14 10:35:00,188.4,188.89,188.35,188.76,18694.0,180.8032,181.2734,180.7552,181.1487,18694.0
2023-06-14 10:40:00,188.76,188.82,188.19,188.24,10435.0,181.1487,181.2062,180.6016,180.6496,10435.0
2023-06-14 10:45:00,188.2,188.67,188.17,188.47,27309.0,180.6112,181.0623,180.5824,180.8704,27309.0
2023-06-14 10:50:00,188.47,189.11,188.44,188.78,30701.0,180.8704,181.4845,180.8416,181.1679,30701.0
2023-06-14 10:55:00,188.78,189.12,188.68,188.92,13479.0,181.1679,181.4941,181.0719,181.3022,13479.0
2023-06-14 11:00:00,188.97,189.2,188.85,189.12,11546.0,181.3502,181.5709,181.235,181.4941,11546.0
2023-06-14 11:05:00,189.24,189.49,189.18,189.23,7405.0,181.6093,181.8492,181.5517,181.5997,7405.0
2023-06-14 11:10:00,189.18,189.61,189.04,189.61,15156.0,181.5517,181.9644,181.4174,181.9644,15156.0
2023-06-14 11:15:00,189.59,190.09,189.59,189.78,24362.0,181.9452,182.425,181.9452,182.1275,24362.0
2023-06-14 11:20:00,189.77,190.06,189.66,189.97,18225.0,182.1179,182.3962,182.0124,182.3099,18225.0
2023-06-14 11:25:00,190.01,190.01,189.69,189.78,16808.0,182.3483,182.3483,182.0412,182.1275,16808.0
2023-06-14 11:30:00,189.81,189.9,189.44,189.44,17753.0,182.1563,182.2427,181.8012,181.8012,17753.0
2023-06-14 11:35:00,189.44,189.45,189.21,189.42,12677.0,181.8012,181.8108,181.5805,181.782,12677.0
2023-06-14 11:40:00,189.42,189.44,189.04,189.31,13443.0,181.782,181.8012,181.4174,181.6765,13443.0
2023-06-14 11:45:00,189.22,189.89,189.16,189.78,10565.0,181.5901,182.2331,181.5325,182.1275,10565.0
2023-06-14 11:50:00,189.72,190.11,189.6,190.02,7345.0,182.0699,182.4442,181.9548,182.3579,7345.0
2023-06-14 11:55:00,190.04,190.13,189.94,190.11,13693.0,182.377,182.4634,182.2811,182.4442,13693.0
2023-06-14 12:00:00,190.11,190.21,189.9,190.15,31972.0,182.4442,182.5402,182.2427,182.4826,31972.0
2023-06-14 12:05:00,190.16,190.43,189.94,190.24,7892.0,182.4922,182.7513,182.2811,182.569,7892.0
2023-06-14 12:10:00,190.27,190.31,190.07,190.19,10685.0,182.5978,182.6362,182.4058,182.521,10685.0
2023-06-14 12:15:00,190.19,190.94,190.15,190.93,15837.0,182.521,183.2408,182.4826,183.2312,15837.0
2023-06-14 12:20:00,190.94,191.18,190.94,191.1,13820.0,183.2408,183.4711,183.2408,183.3943,13820.0
2023-06-14 12:25:00,191.04,191.04,190.73,190.87,18155.0,183.3367,183.3367,183.0392,183.1736,18155.0
2023-06-14 12:30:00,190.87,190.87,190.53,190.63,17316.0,183.1736,183.1736,182.8473,182.9433,17316.0
2023-06-14 12:35:00,190.63,190.65,190.04,190.11,9677.0,182.9433,182.9624,182.377,182.4442,9677.0
2023-06-14 12:40:00,190.17,190.56,189.98,190.54,23041.0,182.5018,182.8761,182.3195,182.8569,23041.0
2023-06-14 12:45:00,190.48,190.56,190.26,190.36,7765.0,182.7993,182.8761,182.5882,182.6841,7765.0
2023-06-14 12:50:00,190.34,190.68,190.33,190.68,11709.0,182.6649,182.9912,182.6554,182.9912,11709.0
2023-06-14 12:55:00,190.69,190.86,190.52,190.53,10008.0,183.0008,183.164,182.8377,182.8473,10008.0
2023-06-14 13:00:00,190.5,190.75,190.5,190.55,12374.0,182.8185,183.0584,182.8185,182.8665,12374.0
2023-06-14 13:05:00,190.56,190.56,190.33,190.34,11630.0,182.8761,182.8761,182.6554,182.6649,11630.0
2023-06-14 13:10:00,190.41,190.51,190.23,190.5,11677.0,182.7321,182.8281,182.5594,182.8185,11677.0
2023-06-14 13:15:00,190.46,190.49,190.15,190.44,18719.0,182.7801,182.8089,182.4826,182.7609,18719.0
2023-06-14 13:20:00,190.38,190.52,190.34,190.52,9392.0,182.7033,182.8377,182.6649,182.8377,9392.0
2023-06-14 13:25:00,190.49,190.58,190.35,190.4,11428.0,182.8089,182.8953,182.6745,182.7225,11428.0
2023-06-14 13:30:00,190.46,190.7,190.44,190.69,10245.0,182.7801,183.0104,182.7609,183.0008,10245.0
2023-06-14 13:35:00,190.68,190.96,190.61,190.96,25244.0,182.9912,183.2599,182.9241,183.2599,25244.0
2023-06-14 13:40:00,190.96,191.01,190.9,190.9,17424.0,183.2599,183.3079,183.2024,183.2024,17424.0
2023-06-14 13:45:00,190.91,190.92,190.66,190.9,27394.0,183.212,183.2216,182.972,183.2024,27394.0
2023-06-14 13:50:00,190.9,191.23,190.9,191.09,10797.0,183.2024,183.5191,183.2024,183.3847,10797.0
2023-06-14 13:55:00,191.03,191.56,190.96,191.37,19475.0,183.3271,183.8358,183.2599,183.6534,19475.0
2023-06-14 14:00:00,191.34,191.34,190.41,190.76,21963.0,183.6246,183.6246,182.7321,183.068,21963.0
2023-06-14 14:05:00,190.75,190.81,189.87,190.3,18470.0,183.0584,183.116,182.2139,182.6266,18470.0
2023-06-14 14:10:00,190.34,190.8,190.17,190.79,23600.0,182.6649,183.1064,182.5018,183.0968,23600.0
2023-06-14 14:15:00,190.79,190.79,190.39,190.63,35721.0,183.0968,183.0968,182.7129,182.9433,35721.0
2023-06-14 14:20:00,190.62,191.02,190.47,190.92,41939.0,182.9337,183.3175,182.7897,183.2216,41939.0
2023-06-14 14:25:00,190.94,191.24,190.79,191.06,31111.0,183.2408,183.5287,183.0968,183.3559,31111.0
2023-06-14 14:30:00,191.06,191.56,190.82,191.19,28371.0,183.3559,183.8358,183.1256,183.4807,28371.0
2023-06-14 14:35:00,191.26,191.84,191.15,191.44,24094.0,183.5478,184.1045,183.4423,183.7206,24094.0
2023-06-14 14:40:00,191.49,192.17,191.4,192.17,21290.0,183.7686,184.4212,183.6822,184.4212,21290.0
2023-06-14 14:45:00,192.28,192.28,191.63,192.19,20605.0,184.5267,184.5267,183.9029,184.4403,20605.0
2023-06-14 14:50:00,192.19,192.29,191.39,191.75,21235.0,184.4403,184.5363,183.6726,184.0181,21235.0
2023-06-14 14:55:00,191.78,192.15,191.69,191.95,62300.0,184.0469,184.402,183.9605,184.21,62300.0
2023-06-14 15:00:00,192.0,192.06,191.46,191.7,19784.0,184.258,184.3156,183.7398,183.9701,19784.0
2023-06-14 15:05:00,191.69,192.6,191.69,192.44,57551.0,183.9605,184.8338,183.9605,184.6803,57551.0
2023-06-14 15:10:00,192.57,192.57,191.84,191.84,14768.0,184.805,184.805,184.1045,184.1045,14768.0
2023-06-14 15:15:00,191.9,191.93,191.57,191.84,29657.0,184.162,184.1908,183.8453,184.1045,29657.0
2023-06-14 15:20:00,191.74,192.29,191.67,192.17,17119.0,184.0085,184.5363,183.9413,184.4212,17119.0
2023-06-14 15:25:00,192.23,192.46,191.98,191.98,17897.0,184.4787,184.6995,184.2388,184.2388,17897.0
2023-06-14 15:30:00,191.9,192.02,191.81,191.95,12870.0,184.162,184.2772,184.0757,184.21,12870.0
2023-06-14 15:35:00,191.91,191.96,191.79,191.86,27595.0,184.1716,184.2196,184.0565,184.1237,27595.0
2023-06-14 15:40:00,191.87,192.51,191.73,192.03,93511.0,184.1333,184.7474,183.9989,184.2868,93511.0
2023-06-14 15:45:00,192.1,192.21,191.85,191.93,71911.0,184.354,184.4595,184.1141,184.1908,71911.0
2023-06-14 15:50:00,191.88,192.06,191.61,191.91,128869.0,184.1428,184.3156,183.8837,184.1716,128869.0
2023-06-14 15:55:00,191.97,192.25,191.89,192.17,146215.0,184.2292,184.4979,184.1524,184.4212,146215.0
2023-06-15 09:30:00,192.83,194.44,192.61,194.28,97733.0,185.0545,186.5996,184.8434,186.4461,97733.0
2023-06-15 09:35:00,194.27,195.02,193.92,194.93,35906.0,186.4365,187.1562,186.1006,187.0699,35906.0
2023-06-15 09:40:00,194.74,195.26,194.48,194.95,21157.0,186.8875,187.3866,186.638,187.0891,21157.0
2023-06-15 09:45:00,195.0,195.89,195.0,195.62,36674.0,187.137,187.9912,187.137,187.732,36674.0
2023-06-15 09:50:00,195.59,196.45,195.43,196.4,31627.0,187.7033,188.5286,187.5497,188.4806,31627.0
2023-06-15 09:55:00,196.4,197.71,196.38,197.14,74526.0,188.4806,189.7378,188.4614,189.1908,74526.0
2023-06-15 10:00:00,197.13,197.13,195.84,196.2,46519.0,189.1812,189.1812,187.9432,188.2887,46519.0
2023-06-15 10:05:00,196.21,197.18,196.11,196.97,30314.0,188.2983,189.2291,188.2023,189.0276,30314.0
2023-06-15 10:10:00,196.98,197.29,196.87,197.27,34466.0,189.0372,189.3347,188.9316,189.3155,34466.0
2023-06-15 10:15:00,197.24,197.71,197.23,197.53,38145.0,189.2867,189.7378,189.2771,189.565,38145.0
2023-06-15 10:20:00,197.4,197.46,197.11,197.17,31374.0,189.4403,189.4978,189.162,189.2195,31374.0
2023-06-15 10:25:00,197.12,197.22,196.39,197.1,35969.0,189.1716,189.2675,188.471,189.1524,35969.0
2023-06-15 10:30:00,197.04,197.31,196.62,197.13,38143.0,189.0948,189.3539,188.6917,189.1812,38143.0
2023-06-15 10:35:00,197.11,197.22,196.63,196.75,21724.0,189.162,189.2675,188.7013,188.8165,21724.0
2023-06-15 10:40:00,196.73,196.73,196.23,196.44,12356.0,188.7973,188.7973,188.3174,188.519,12356.0
2023-06-15 10:45:00,196.54,196.71,196.15,196.26,15691.0,188.6149,188.7781,188.2407,188.3462,15691.0
2023-06-15 10:50:00,196.26,196.69,196.21,196.61,29769.0,188.3462,188.7589,188.2983,188.6821,29769.0
2023-06-15 10:55:00,196.59,197.12,196.55,196.74,16712.0,188.6629,189.1716,188.6245,188.8069,16712.0
2023-06-15 11:00:00,196.72,197.07,196.71,196.92,11659.0,188.7877,189.1236,188.7781,188.9796,11659.0
2023-06-15 11:05:00,196.93,197.4,196.93,197.27,23800.0,188.9892,189.4403,188.9892,189.3155,23800.0
2023-06-15 11:10:00,197.4,197.94,197.31,197.7,31738.0,189.4403,189.9585,189.3539,189.7282,31738.0
2023-06-15 11:15:00,197.74,198.0,197.52,197.52,19408.0,189.7666,190.0161,189.5554,189.5554,19408.0
2023-06-15 11:20:00,197.52,197.54,197.23,197.52,24115.0,189.5554,189.5746,189.2771,189.5554,24115.0
2023-06-15 11:25:00,197.48,197.9,197.45,197.9,37603.0,189.517,189.9201,189.4883,189.9201,37603.0
2023-06-15 11:30:00,197.92,198.2,197.77,197.86,41444.0,189.9393,190.208,189.7953,189.8817,41444.0
2023-06-15 11:35:00,197.92,198.0,197.76,197.8,29491.0,189.9393,190.0161,189.7858,189.8241,29491.0
2023-06-15 11:40:00,197.84,198.08,197.8,197.96,42449.0,189.8625,190.0928,189.8241,189.9777,42449.0
2023-06-15 11:45:00,197.93,198.43,197.93,198.15,29512.0,189.9489,190.4287,189.9489,190.16,29512.0
2023-06-15 11:50:00,198.19,198.39,197.97,198.21,40629.0,190.1984,190.3903,189.9873,190.2176,40629.0
2023-06-15 11:55:00,198.26,198.38,198.17,198.38,13964.0,190.2656,190.3808,190.1792,190.3808,13964.0
2023-06-15 12:00:00,198.38,198.86,198.37,198.58,28130.0,190.3808,190.8414,190.3712,190.5727,28130.0
2023-06-15 12:05:00,198.67,198.81,198.56,198.67,12766.0,190.6591,190.7934,190.5535,190.6591,12766.0
2023-06-15 12:10:00,198.67,198.98,198.66,198.88,19930.0,190.6591,190.9566,190.6495,190.8606,19930.0
2023-06-15 12:15:00,198.86,199.0,198.79,198.9,15375.0,190.8414,190.9758,190.7742,190.8798,15375.0
2023-06-15 12:20:00,198.9,199.13,198.86,198.95,18748.0,190.8798,191.1005,190.8414,190.9278,18748.0
2023-06-15 12:25:00,198.95,199.0,198.85,198.88,18164.0,190.9278,190.9758,190.8318,190.8606,18164.0
2023-06-15 12:30:00,198.88,199.17,198.71,199.17,35270.0,190.8606,191.1389,190.6974,191.1389,35270.0
2023-06-15 12:35:00,199.15,199.32,198.96,199.03,20701.0,191.1197,191.2828,190.9374,191.0045,20701.0
2023-06-15 12:40:00,199.05,199.1,198.94,199.08,16868.0,191.0237,191.0717,190.9182,191.0525,16868.0
2023-06-15 12:45:00,199.08,199.29,199.0,199.27,20502.0,191.0525,191.2541,190.9758,191.2349,20502.0
2023-06-15 12:50:00,199.25,199.39,199.22,199.29,13616.0,191.2157,191.35,191.1869,191.2541,13616.0
2023-06-15 12:55:00,199.3,199.51,199.26,199.48,20824.0,191.2637,191.4652,191.2253,191.4364,20824.0
2023-06-15 13:00:00,199.47,199.51,199.35,199.49,11486.0,191.4268,191.4652,191.3116,191.446,11486.0
2023-06-15 13:05:00,199.49,199.52,199.22,199.39,11206.0,191.446,191.4748,191.1869,191.35,11206.0
2023-06-15 13:10:00,199.4,199.49,199.27,199.27,6879.0,191.3596,191.446,191.2349,191.2349,6879.0
2023-06-15 13:15:00,199.27,199.33,198.9,198.9,17224.0,191.2349,191.2924,190.8798,190.8798,17224.0
2023-06-15 13:20:00,198.86,199.12,198.86,199.07,14449.0,190.8414,191.0909,190.8414,191.0429,14449.0
2023-06-15 13:25:00,199.11,199.14,198.92,198.97,7636.0,191.0813,191.1101,190.899,190.947,7636.0
2023-06-15 13:30:00,199.0,199.03,198.87,198.9,17733.0,190.9758,191.0045,190.851,190.8798,17733.0
2023-06-15 13:35:00,198.9,199.06,198.77,198.81,11287.0,190.8798,191.0333,190.755,190.7934,11287.0
2023-06-15 13:40:00,198.81,198.81,198.53,198.67,13746.0,190.7934,190.7934,190.5247,190.6591,13746.0
2023-06-15 13:45:00,198.67,199.11,198.63,198.96,25054.0,190.6591,191.0813,190.6207,190.9374,25054.0
2023-06-15 13:50:00,198.96,199.24,198.88,199.21,7349.0,190.9374,191.2061,190.8606,191.1773,7349.0
2023-06-15 13:55:00,199.25,199.43,199.17,199.19,12143.0,191.2157,191.3884,191.1389,191.1581,12143.0
2023-06-15 14:00:00,199.19,199.3,199.09,199.16,14991.0,191.1581,191.2637,191.0621,191.1293,14991.0
2023-06-15 14:05:00,199.14,199.26,198.91,198.94,16114.0,191.1101,191.2253,190.8894,190.9182,16114.0
2023-06-15 14:10:00,198.99,199.25,198.96,199.08,11584.0,190.9662,191.2157,190.9374,191.0525,11584.0
2023-06-15 14:15:00,199.08,199.27,199.06,199.22,11180.0,191.0525,191.2349,191.0333,191.1869,11180.0
2023-06-15 14:20:00,199.2,199.38,199.15,199.38,7865.0,191.1677,191.3404,191.1197,191.3404,7865.0
2023-06-15 14:25:00,199.39,199.53,199.33,199.47,17597.0,191.35,191.4844,191.2924,191.4268,17597.0
2023-06-15 14:30:00,199.5,199.72,199.49,199.67,14652.0,191.4556,191.6667,191.446,191.6187,14652.0
2023-06-15 14:35:00,199.69,199.79,199.61,199.7,12071.0,191.6379,191.7339,191.5612,191.6475,12071.0
2023-06-15 14:40:00,199.71,199.86,199.66,199.8,14249.0,191.6571,191.8011,191.6091,191.7435,14249.0
2023-06-15 14:45:00,199.79,199.83,199.71,199.78,9016.0,191.7339,191.7723,191.6571,191.7243,9016.0
2023-06-15 14:50:00,199.8,200.23,199.8,200.16,38970.0,191.7435,192.1562,191.7435,192.089,38970.0
2023-06-15 14:55:00,200.16,200.48,200.16,200.39,11337.0,192.089,192.3961,192.089,192.3097,11337.0
2023-06-15 15:00:00,200.42,200.56,200.23,200.23,17712.0,192.3385,192.4728,192.1562,192.1562,17712.0
2023-06-15 15:05:00,200.24,200.24,200.01,200.09,14422.0,192.1658,192.1658,191.945,192.0218,14422.0
2023-06-15 15:10:00,200.08,200.25,200.02,200.2,13057.0,192.0122,192.1753,191.9546,192.1274,13057.0
2023-06-15 15:15:00,200.26,200.41,199.99,200.0,15404.0,192.1849,192.3289,191.9258,191.9354,15404.0
2023-06-15 15:20:00,200.02,200.12,199.93,199.94,24887.0,191.9546,192.0506,191.8683,191.8778,24887.0
2023-06-15 15:25:00,199.92,199.93,199.56,199.77,27184.0,191.8587,191.8683,191.5132,191.7147,27184.0
2023-06-15 15:30:00,199.8,199.86,199.62,199.68,30109.0,191.7435,191.8011,191.5708,191.6283,30109.0
2023-06-15 15:35:00,199.67,199.74,199.54,199.62,23014.0,191.6187,191.6859,191.494,191.5708,23014.0
2023-06-15 15:40:00,199.63,199.72,199.5,199.72,29391.0,191.5803,191.6667,191.4556,191.6667,29391.0
2023-06-15 15:45:00,199.73,199.87,199.67,199.84,39823.0,191.6763,191.8107,191.6187,191.7819,39823.0
2023-06-15 15:50:00,199.85,200.17,199.82,199.87,51723.0,191.7915,192.0986,191.7627,191.8107,51723.0
2023-06-15 15:55:00,199.87,199.87,199.31,199.37,163596.0,191.8107,191.8107,191.2733,191.3308,163596.0
2023-06-16 09:30:00,202.64,203.32,201.83,202.65,280805.0,194.469,195.1216,193.6916,194.4786,280805.0
2023-06-16 09:35:00,202.7,202.88,200.57,201.36,40916.0,194.5266,194.6993,192.4824,193.2406,40916.0
2023-06-16 09:40:00,201.37,201.95,200.41,200.61,35606.0,193.2502,193.8068,192.3289,192.5208,35606.0
2023-06-16 09:45:00,200.61,201.74,200.5,201.39,40455.0,192.5208,193.6053,192.4153,193.2694,40455.0
2023-06-16 09:50:00,201.42,202.04,201.27,201.94,47839.0,193.2982,193.8932,193.1542,193.7972,47839.0
2023-06-16 09:55:00,201.93,202.02,201.01,201.4,77278.0,193.7876,193.874,192.9047,193.279,77278.0
2023-06-16 10:00:00,201.4,202.08,201.4,201.71,32511.0,193.279,193.9316,193.279,193.5765,32511.0
2023-06-16 10:05:00,201.68,202.0,201.38,201.71,28914.0,193.5477,193.8548,193.2598,193.5765,28914.0
2023-06-16 10:10:00,201.71,201.97,201.5,201.71,23442.0,193.5765,193.826,193.3749,193.5765,23442.0
2023-06-16 10:15:00,201.78,201.78,201.19,201.33,18907.0,193.6437,193.6437,193.0774,193.2118,18907.0
2023-06-16 10:20:00,201.31,201.55,201.07,201.54,18465.0,193.1926,193.4229,192.9623,193.4133,18465.0
2023-06-16 10:25:00,201.42,201.81,201.31,201.81,18416.0,193.2982,193.6724,193.1926,193.6724,18416.0
2023-06-16 10:30:00,201.81,202.25,201.74,202.14,29221.0,193.6724,194.0947,193.6053,193.9891,29221.0
2023-06-16 10:35:00,202.22,202.41,202.06,202.41,11253.0,194.0659,194.2482,193.9124,194.2482,11253.0
2023-06-16 10:40:00,202.41,202.5,202.06,202.45,18217.0,194.2482,194.3346,193.9124,194.2866,18217.0
2023-06-16 10:45:00,202.33,202.65,202.12,202.47,17479.0,194.1715,194.4786,193.9699,194.3058,17479.0
2023-06-16 10:50:00,202.39,202.5,202.27,202.38,9026.0,194.2291,194.3346,194.1139,194.2195,9026.0
2023-06-16 10:55:00,202.46,202.65,202.33,202.46,28860.0,194.2962,194.4786,194.1715,194.2962,28860.0
2023-06-16 11:00:00,202.45,202.48,202.06,202.15,17067.0,194.2866,194.3154,193.9124,193.9987,17067.0
2023-06-16 11:05:00,202.15,202.21,201.86,202.02,13428.0,193.9987,194.0563,193.7204,193.874,13428.0
2023-06-16 11:10:00,202.17,202.49,202.12,202.45,4589.0,194.0179,194.325,193.9699,194.2866,4589.0
2023-06-16 11:15:00,202.46,202.58,202.42,202.48,12394.0,194.2962,194.4114,194.2578,194.3154,12394.0
2023-06-16 11:20:00,202.48,202.54,202.16,202.16,10435.0,194.3154,194.373,194.0083,194.0083,10435.0
2023-06-16 11:25:00,202.26,202.35,201.99,202.2,7041.0,194.1043,194.1907,193.8452,194.0467,7041.0
2023-06-16 11:30:00,202.19,202.33,201.7,201.79,19578.0,194.0371,194.1715,193.5669,193.6533,19578.0
2023-06-16 11:35:00,201.79,201.95,201.78,201.87,12730.0,193.6533,193.8068,193.6437,193.73,12730.0
2023-06-16 11:40:00,201.9,202.27,201.9,202.21,14768.0,193.7588,194.1139,193.7588,194.0563,14768.0
2023-06-16 11:45:00,202.25,202.56,202.23,202.39,9431.0,194.0947,194.3922,194.0755,194.2291,9431.0
2023-06-16 11:50:00,202.37,202.55,202.28,202.49,11353.0,194.2099,194.3826,194.1235,194.325,11353.0
2023-06-16 11:55:00,202.44,202.52,202.24,202.48,11623.0,194.277,194.3538,194.0851,194.3154,11623.0
2023-06-16 12:00:00,202.5,202.58,202.38,202.5,18499.0,194.3346,194.4114,194.2195,194.3346,18499.0
2023-06-16 12:05:00,202.49,202.54,202.38,202.44,9034.0,194.325,194.373,194.2195,194.277,9034.0
2023-06-16 12:10:00,202.47,202.58,202.47,202.47,5006.0,194.3058,194.4114,194.3058,194.3058,5006.0
2023-06-16 12:15:00,202.51,202.8,202.46,202.8,9293.0,194.3442,194.6225,194.2962,194.6225,9293.0
2023-06-16 12:20:00,202.75,203.31,202.75,203.24,20161.0,194.5745,195.112,194.5745,195.0448,20161.0
2023-06-16 12:25:00,203.29,203.5,203.24,203.5,11023.0,195.0928,195.2943,195.0448,195.2943,11023.0
2023-06-16 12:30:00,203.52,203.66,203.32,203.56,14117.0,195.3135,195.4478,195.1216,195.3519,14117.0
2023-06-16 12:35:00,203.59,203.7,203.49,203.69,9795.0,195.3807,195.4862,195.2847,195.4766,9795.0
2023-06-16 12:40:00,203.73,203.74,203.55,203.57,8021.0,195.515,195.5246,195.3423,195.3615,8021.0
2023-06-16 12:45:00,203.52,203.63,203.46,203.57,6163.0,195.3135,195.4191,195.2559,195.3615,6163.0
2023-06-16 12:50:00,203.59,203.68,203.41,203.53,10014.0,195.3807,195.467,195.2079,195.3231,10014.0
2023-06-16 12:55:00,203.51,204.0,203.51,203.78,11934.0,195.3039,195.7741,195.3039,195.563,11934.0
2023-06-16 13:00:00,203.78,203.84,203.49,203.52,7960.0,195.563,195.6206,195.2847,195.3135,7960.0
2023-06-16 13:05:00,203.55,203.65,203.42,203.42,14904.0,195.3423,195.4382,195.2175,195.2175,14904.0
2023-06-16 13:10:00,203.37,203.37,202.99,203.05,6833.0,195.1695,195.1695,194.8049,194.8624,6833.0
2023-06-16 13:15:00,203.09,203.54,203.09,203.53,15006.0,194.9008,195.3327,194.9008,195.3231,15006.0
2023-06-16 13:20:00,203.53,203.62,203.41,203.56,8810.0,195.3231,195.4095,195.2079,195.3519,8810.0
2023-06-16 13:25:00,203.56,203.84,203.56,203.66,11568.0,195.3519,195.6206,195.3519,195.4478,11568.0
2023-06-16 13:30:00,203.67,203.69,203.51,203.58,11237.0,195.4574,195.4766,195.3039,195.3711,11237.0
2023-06-16 13:35:00,203.56,203.58,203.34,203.47,24090.0,195.3519,195.3711,195.1407,195.2655,24090.0
2023-06-16 13:40:00,203.48,203.52,203.4,203.45,8245.0,195.2751,195.3135,195.1983,195.2463,8245.0
2023-06-16 13:45:00,203.44,203.52,203.27,203.42,41769.0,195.2367,195.3135,195.0736,195.2175,41769.0
2023-06-16 13:50:00,203.38,203.5,203.35,203.46,11103.0,195.1791,195.2943,195.1503,195.2559,11103.0
2023-06-16 13:55:00,203.47,203.75,203.46,203.66,9733.0,195.2655,195.5342,195.2559,195.4478,9733.0
2023-06-16 14:00:00,203.65,203.74,203.5,203.5,18823.0,195.4382,195.5246,195.2943,195.2943,18823.0
2023-06-16 14:05:00,203.53,203.53,203.18,203.43,11128.0,195.3231,195.3231,194.9872,195.2271,11128.0
2023-06-16 14:10:00,203.43,203.52,203.35,203.36,11708.0,195.2271,195.3135,195.1503,195.1599,11708.0
2023-06-16 14:15:00,203.35,203.51,203.34,203.45,9818.0,195.1503,195.3039,195.1407,195.2463,9818.0
2023-06-16 14:20:00,203.45,203.47,203.31,203.36,7602.0,195.2463,195.2655,195.112,195.1599,7602.0
2023-06-16 14:25:00,203.4,203.4,203.23,203.33,16699.0,195.1983,195.1983,195.0352,195.1312,16699.0
2023-06-16 14:30:00,203.32,203.36,203.13,203.34,16840.0,195.1216,195.1599,194.9392,195.1407,16840.0
2023-06-16 14:35:00,203.35,203.62,203.26,203.52,23084.0,195.1503,195.4095,195.064,195.3135,23084.0
2023-06-16 14:40:00,203.51,203.79,203.46,203.7,13626.0,195.3039,195.5726,195.2559,195.4862,13626.0
2023-06-16 14:45:00,203.7,203.79,203.65,203.75,8369.0,195.4862,195.5726,195.4382,195.5342,8369.0
2023-06-16 14:50:00,203.69,203.72,203.51,203.53,20508.0,195.4766,195.5054,195.3039,195.3231,20508.0
2023-06-16 14:55:00,203.53,203.61,203.45,203.47,39208.0,195.3231,195.3999,195.2463,195.2655,39208.0
2023-06-16 15:00:00,203.53,203.75,203.31,203.73,28096.0,195.3231,195.5342,195.112,195.515,28096.0
2023-06-16 15:05:00,203.69,203.74,203.51,203.68,12534.0,195.4766,195.5246,195.3039,195.467,12534.0
2023-06-16 15:10:00,203.65,203.68,203.43,203.49,16177.0,195.4382,195.467,195.2271,195.2847,16177.0
2023-06-16 15:15:00,203.47,203.74,203.46,203.72,24187.0,195.2655,195.5246,195.2559,195.5054,24187.0
2023-06-16 15:20:00,203.75,204.01,203.74,203.98,26443.0,195.5342,195.7837,195.5246,195.7549,26443.0
2023-06-16 15:25:00,203.91,203.92,203.74,203.83,14871.0,195.6878,195.6974,195.5246,195.611,14871.0
2023-06-16 15:30:00,203.85,204.06,203.8,203.95,28553.0,195.6302,195.8317,195.5822,195.7262,28553.0
2023-06-16 15:35:00,203.97,204.25,203.77,204.21,40663.0,195.7453,196.0141,195.5534,195.9757,40663.0
2023-06-16 15:40:00,204.2,204.28,204.04,204.12,36592.0,195.9661,196.0428,195.8125,195.8893,36592.0
2023-06-16 15:45:00,204.11,204.41,204.06,204.08,60568.0,195.8797,196.1676,195.8317,195.8509,60568.0
2023-06-16 15:50:00,204.19,204.37,203.92,203.99,189207.0,195.9565,196.1292,195.6974,195.7645,189207.0
2023-06-16 15:55:00,203.99,204.24,203.86,203.95,470975.0,195.7645,196.0045,195.6398,195.7262,470975.0
2023-06-20 09:30:00,200.2,201.56,199.14,200.31,129180.0,192.1274,193.4325,191.1101,192.2329,129180.0
2023-06-20 09:35:00,200.5,200.92,200.0,200.11,28903.0,192.4153,192.8183,191.9354,192.041,28903.0
2023-06-20 09:40:00,200.02,200.1,199.58,199.58,29636.0,191.9546,192.0314,191.5324,191.5324,29636.0
2023-06-20 09:45:00,199.63,200.86,199.18,200.75,26803.0,191.5803,192.7608,191.1485,192.6552,26803.0
2023-06-20 09:50:00,200.79,200.89,200.37,200.72,35415.0,192.6936,192.7895,192.2905,192.6264,35415.0
2023-06-20 09:55:00,200.81,200.89,200.15,200.44,86262.0,192.7128,192.7895,192.0794,192.3577,86262.0
2023-06-20 10:00:00,200.44,200.53,199.92,200.07,86138.0,192.3577,192.4441,191.8587,192.0026,86138.0
2023-06-20 10:05:00,200.2,200.71,199.96,200.0,25767.0,192.1274,192.6168,191.897,191.9354,25767.0
2023-06-20 10:10:00,200.01,200.18,199.85,200.06,33542.0,191.945,192.1082,191.7915,191.993,33542.0
2023-06-20 10:15:00,200.08,200.13,199.74,199.89,58361.0,192.0122,192.0602,191.6859,191.8299,58361.0
2023-06-20 10:20:00,199.91,199.91,198.8,199.0,41820.0,191.8491,191.8491,190.7838,190.9758,41820.0
2023-06-20 10:25:00,199.08,199.25,198.48,198.75,39383.0,191.0525,191.2157,190.4767,190.7358,39383.0
2023-06-20 10:30:00,198.7,199.44,198.41,199.34,18834.0,190.6878,191.398,190.4095,191.302,18834.0
2023-06-20 10:35:00,199.27,199.28,199.0,199.08,10127.0,191.2349,191.2445,190.9758,191.0525,10127.0
2023-06-20 10:40:00,199.02,199.5,199.02,199.37,10522.0,190.9949,191.4556,190.9949,191.3308,10522.0
2023-06-20 10:45:00,199.29,199.48,199.26,199.35,40373.0,191.2541,191.4364,191.2253,191.3116,40373.0
2023-06-20 10:50:00,199.38,199.47,199.16,199.23,10239.0,191.3404,191.4268,191.1293,191.1965,10239.0
2023-06-20 10:55:00,199.18,199.56,199.15,199.34,9827.0,191.1485,191.5132,191.1197,191.302,9827.0
2023-06-20 11:00:00,199.47,199.53,199.03,199.4,13840.0,191.4268,191.4844,191.0045,191.3596,13840.0
2023-06-20 11:05:00,199.4,199.75,199.4,199.61,13044.0,191.3596,191.6955,191.3596,191.5612,13044.0
2023-06-20 11:10:00,199.56,199.88,198.98,199.05,12978.0,191.5132,191.8203,190.9566,191.0237,12978.0
2023-06-20 11:15:00,199.04,199.11,198.61,198.76,19365.0,191.0141,191.0813,190.6015,190.7454,19365.0
2023-06-20 11:20:00,198.73,198.79,198.41,198.71,17564.0,190.7166,190.7742,190.4095,190.6974,17564.0
2023-06-20 11:25:00,198.71,198.73,198.58,198.71,7698.0,190.6974,190.7166,190.5727,190.6974,7698.0
2023-06-20 11:30:00,198.8,199.31,198.76,199.26,11249.0,190.7838,191.2733,190.7454,191.2253,11249.0
2023-06-20 11:35:00,199.31,199.5,199.17,199.17,6432.0,191.2733,191.4556,191.1389,191.1389,6432.0
2023-06-20 11:40:00,199.17,199.29,199.04,199.25,10101.0,191.1389,191.2541,191.0141,191.2157,10101.0
2023-06-20 11:45:00,199.28,199.28,198.91,199.02,5627.0,191.2445,191.2445,190.8894,190.9949,5627.0
2023-06-20 11:50:00,199.03,199.04,198.33,198.38,8504.0,191.0045,191.0141,190.3328,190.3808,8504.0
2023-06-20 11:55:00,198.33,198.39,198.06,198.28,15566.0,190.3328,190.3903,190.0737,190.2848,15566.0
2023-06-20 12:00:00,198.28,198.38,198.15,198.36,17131.0,190.2848,190.3808,190.16,190.3616,17131.0
2023-06-20 12:05:00,198.38,198.38,198.15,198.15,12832.0,190.3808,190.3808,190.16,190.16,12832.0
2023-06-20 12:10:00,198.18,198.51,198.17,198.41,11201.0,190.1888,190.5055,190.1792,190.4095,11201.0
2023-06-20 12:15:00,198.44,198.88,198.44,198.67,7718.0,190.4383,190.8606,190.4383,190.6591,7718.0
2023-06-20 12:20:00,198.7,199.06,198.66,198.95,10810.0,190.6878,191.0333,190.6495,190.9278,10810.0
2023-06-20 12:25:00,198.97,199.15,198.92,199.01,7199.0,190.947,191.1197,190.899,190.9853,7199.0
2023-06-20 12:30:00,198.99,199.07,198.87,199.03,5517.0,190.9662,191.0429,190.851,191.0045,5517.0
2023-06-20 12:35:00,199.11,199.26,198.99,199.11,7524.0,191.0813,191.2253,190.9662,191.0813,7524.0
2023-06-20 12:40:00,199.11,199.33,199.11,199.21,4729.0,191.0813,191.2924,191.0813,191.1773,4729.0
2023-06-20 12:45:00,199.27,199.29,199.16,199.16,3696.0,191.2349,191.2541,191.1293,191.1293,3696.0
2023-06-20 12:50:00,199.25,199.3,199.01,199.12,8708.0,191.2157,191.2637,190.9853,191.0909,8708.0
2023-06-20 12:55:00,199.18,199.3,199.15,199.3,8855.0,191.1485,191.2637,191.1197,191.2637,8855.0
2023-06-20 13:00:00,199.34,199.49,199.34,199.34,5778.0,191.302,191.446,191.302,191.302,5778.0
2023-06-20 13:05:00,199.33,199.35,199.03,199.18,12066.0,191.2924,191.3116,191.0045,191.1485,12066.0
2023-06-20 13:10:00,199.09,199.41,198.95,199.36,7554.0,191.0621,191.3692,190.9278,191.3212,7554.0
2023-06-20 13:15:00,199.37,199.38,199.02,199.25,31366.0,191.3308,191.3404,190.9949,191.2157,31366.0
2023-06-20 13:20:00,199.24,199.79,199.18,199.54,44819.0,191.2061,191.7339,191.1485,191.494,44819.0
2023-06-20 13:25:00,199.59,199.59,199.34,199.52,5687.0,191.542,191.542,191.302,191.4748,5687.0
2023-06-20 13:30:00,199.56,199.62,199.3,199.3,4517.0,191.5132,191.5708,191.2637,191.2637,4517.0
2023-06-20 13:35:00,199.35,199.39,199.03,199.06,37084.0,191.3116,191.35,191.0045,191.0333,37084.0
2023-06-20 13:40:00,199.14,199.19,199.03,199.03,13021.0,191.1101,191.1581,191.0045,191.0045,13021.0
2023-06-20 13:45:00,199.05,199.47,199.04,199.41,7727.0,191.0237,191.4268,191.0141,191.3692,7727.0
2023-06-20 13:50:00,199.41,199.41,199.16,199.19,9506.0,191.3692,191.3692,191.1293,191.1581,9506.0
2023-06-20 13:55:00,199.22,199.42,199.11,199.42,9327.0,191.1869,191.3788,191.0813,191.3788,9327.0
2023-06-20 14:00:00,199.47,199.54,199.27,199.43,11196.0,191.4268,191.494,191.2349,191.3884,11196.0
2023-06-20 14:05:00,199.48,199.49,199.24,199.29,2422.0,191.4364,191.446,191.2061,191.2541,2422.0
2023-06-20 14:10:00,199.27,199.31,199.08,199.14,6096.0,191.2349,191.2733,191.0525,191.1101,6096.0
2023-06-20 14:15:00,199.15,199.22,199.02,199.02,8524.0,191.1197,191.1869,190.9949,190.9949,8524.0
2023-06-20 14:20:00,199.0,199.19,198.95,199.18,9458.0,190.9758,191.1581,190.9278,191.1485,9458.0
2023-06-20 14:25:00,199.19,199.28,199.15,199.2,6139.0,191.1581,191.2445,191.1197,191.1677,6139.0
2023-06-20 14:30:00,199.21,199.21,198.82,198.82,5925.0,191.1773,191.1773,190.803,190.803,5925.0
2023-06-20 14:35:00,198.85,198.89,198.6,198.76,16238.0,190.8318,190.8702,190.5919,190.7454,16238.0
2023-06-20 14:40:00,198.7,198.82,198.6,198.82,16546.0,190.6878,190.803,190.5919,190.803,16546.0
2023-06-20 14:45:00,198.79,198.85,198.65,198.85,11581.0,190.7742,190.8318,190.6399,190.8318,11581.0
2023-06-20 14:50:00,198.87,199.0,198.83,198.96,4379.0,190.851,190.9758,190.8126,190.9374,4379.0
2023-06-20 14:55:00,198.98,199.09,198.91,198.95,10741.0,190.9566,191.0621,190.8894,190.9278,10741.0
2023-06-20 15:00:00,198.99,199.2,198.99,199.11,7552.0,190.9662,191.1677,190.9662,191.0813,7552.0
2023-06-20 15:05:00,199.14,199.28,199.11,199.26,9671.0,191.1101,191.2445,191.0813,191.2253,9671.0
2023-06-20 15:10:00,199.28,199.31,199.22,199.27,10150.0,191.2445,191.2733,191.1869,191.2349,10150.0
2023-06-20 15:15:00,199.25,199.25,198.98,198.98,12669.0,191.2157,191.2157,190.9566,190.9566,12669.0
2023-06-20 15:20:00,198.97,199.02,198.89,198.91,14788.0,190.947,190.9949,190.8702,190.8894,14788.0
2023-06-20 15:25:00,198.94,198.94,198.64,198.65,21820.0,190.9182,190.9182,190.6303,190.6399,21820.0
2023-06-20 15:30:00,198.66,198.75,198.39,198.54,31770.0,190.6495,190.7358,190.3903,190.5343,31770.0
2023-06-20 15:35:00,198.52,198.84,198.5,198.59,27814.0,190.5151,190.8222,190.4959,190.5823,27814.0
2023-06-20 15:40:00,198.6,198.7,198.42,198.69,25614.0,190.5919,190.6878,190.4191,190.6783,25614.0
2023-06-20 15:45:00,198.69,198.74,198.16,198.19,21861.0,190.6783,190.7262,190.1696,190.1984,21861.0
2023-06-20 15:50:00,198.22,198.31,197.77,197.88,52998.0,190.2272,190.3136,189.7953,189.9009,52998.0
2023-06-20 15:55:00,197.86,197.94,197.47,197.52,128184.0,189.8817,189.9585,189.5074,189.5554,128184.0
2023-06-21 09:30:00,196.3,197.0,195.48,196.61,45997.0,188.3846,189.0564,187.5977,188.6821,45997.0
2023-06-21 09:35:00,196.78,197.37,196.54,196.97,20943.0,188.8453,189.4115,188.6149,189.0276,20943.0
2023-06-21 09:40:00,197.0,197.35,196.85,197.09,14132.0,189.0564,189.3923,188.9124,189.1428,14132.0
2023-06-21 09:45:00,197.09,197.44,196.99,197.04,9882.0,189.1428,189.4787,189.0468,189.0948,9882.0
2023-06-21 09:50:00,197.09,197.3,196.91,197.17,9594.0,189.1428,189.3443,188.97,189.2195,9594.0
2023-06-21 09:55:00,197.23,197.38,196.79,197.0,14547.0,189.2771,189.4211,188.8549,189.0564,14547.0
2023-06-21 10:00:00,197.1,197.21,196.67,196.79,8203.0,189.1524,189.2579,188.7397,188.8549,8203.0
2023-06-21 10:05:00,196.79,196.89,196.41,196.73,7759.0,188.8549,188.9508,188.4902,188.7973,7759.0
2023-06-21 10:10:00,196.65,197.06,196.64,196.84,10578.0,188.7205,189.114,188.7109,188.9028,10578.0
2023-06-21 10:15:00,196.76,197.03,196.23,196.24,11692.0,188.8261,189.0852,188.3174,188.327,11692.0
2023-06-21 10:20:00,196.2,196.32,196.0,196.02,4553.0,188.2887,188.4038,188.0967,188.1159,4553.0
2023-06-21 10:25:00,196.03,196.26,195.95,196.11,6376.0,188.1255,188.3462,188.0487,188.2023,6376.0
2023-06-21 10:30:00,196.13,196.3,195.99,196.25,5563.0,188.2215,188.3846,188.0871,188.3366,5563.0
2023-06-21 10:35:00,196.25,196.43,196.13,196.35,7634.0,188.3366,188.5094,188.2215,188.4326,7634.0
2023-06-21 10:40:00,196.4,196.4,195.77,195.77,5793.0,188.4806,188.4806,187.876,187.876,5793.0
2023-06-21 10:45:00,195.76,195.76,195.1,195.14,7564.0,187.8664,187.8664,187.233,187.2714,7564.0
2023-06-21 10:50:00,195.18,195.28,194.89,195.19,34886.0,187.3098,187.4058,187.0315,187.3194,34886.0
2023-06-21 10:55:00,195.2,195.55,195.19,195.55,10219.0,187.329,187.6649,187.3194,187.6649,10219.0
2023-06-21 11:00:00,195.58,195.64,195.22,195.26,12114.0,187.6937,187.7512,187.3482,187.3866,12114.0
2023-06-21 11:05:00,195.23,195.28,194.74,194.75,9441.0,187.3578,187.4058,186.8875,186.8971,9441.0
2023-06-21 11:10:00,194.76,194.76,194.48,194.53,23543.0,186.9067,186.9067,186.638,186.686,23543.0
2023-06-21 11:15:00,194.49,194.6,194.34,194.45,15894.0,186.6476,186.7532,186.5037,186.6092,15894.0
2023-06-21 11:20:00,194.42,194.8,194.4,194.46,17375.0,186.5804,186.9451,186.5612,186.6188,17375.0
2023-06-21 11:25:00,194.51,194.88,194.46,194.86,11459.0,186.6668,187.0219,186.6188,187.0027,11459.0
2023-06-21 11:30:00,194.87,194.95,194.54,194.58,13118.0,187.0123,187.0891,186.6956,186.734,13118.0
2023-06-21 11:35:00,194.62,194.8,194.62,194.68,14806.0,186.7724,186.9451,186.7724,186.8299,14806.0
2023-06-21 11:40:00,194.66,194.8,194.59,194.59,10563.0,186.8108,186.9451,186.7436,186.7436,10563.0
2023-06-21 11:45:00,194.63,194.69,194.55,194.62,15552.0,186.782,186.8395,186.7052,186.7724,15552.0
2023-06-21 11:50:00,194.66,194.76,194.56,194.66,22103.0,186.8108,186.9067,186.7148,186.8108,22103.0
2023-06-21 11:55:00,194.66,194.9,194.57,194.69,20561.0,186.8108,187.0411,186.7244,186.8395,20561.0
2023-06-21 12:00:00,194.7,194.93,194.64,194.89,13724.0,186.8491,187.0699,186.7916,187.0315,13724.0
2023-06-21 12:05:00,194.87,194.87,194.55,194.56,14485.0,187.0123,187.0123,186.7052,186.7148,14485.0
2023-06-21 12:10:00,194.56,194.73,194.52,194.52,17188.0,186.7148,186.8779,186.6764,186.6764,17188.0
2023-06-21 12:15:00,194.56,194.68,194.48,194.48,14081.0,186.7148,186.8299,186.638,186.638,14081.0
2023-06-21 12:20:00,194.51,194.74,194.38,194.61,10132.0,186.6668,186.8875,186.542,186.7628,10132.0
2023-06-21 12:25:00,194.58,194.7,194.5,194.7,6187.0,186.734,186.8491,186.6572,186.8491,6187.0
2023-06-21 12:30:00,194.73,194.79,194.54,194.57,20752.0,186.8779,186.9355,186.6956,186.7244,20752.0
2023-06-21 12:35:00,194.55,194.55,194.37,194.41,3755.0,186.7052,186.7052,186.5324,186.5708,3755.0
2023-06-21 12:40:00,194.41,194.48,194.22,194.22,8916.0,186.5708,186.638,186.3885,186.3885,8916.0
2023-06-21 12:45:00,194.18,194.23,194.13,194.17,7543.0,186.3501,186.3981,186.3021,186.3405,7543.0
2023-06-21 12:50:00,194.16,194.2,193.86,193.86,8095.0,186.3309,186.3693,186.043,186.043,8095.0
2023-06-21 12:55:00,193.83,193.9,193.66,193.69,8920.0,186.0142,186.0814,185.8511,185.8799,8920.0
2023-06-21 13:00:00,193.64,193.78,193.5,193.74,10339.0,185.8319,185.9662,185.6975,185.9278,10339.0
2023-06-21 13:05:00,193.74,193.82,193.54,193.8,14893.0,185.9278,186.0046,185.7359,185.9854,14893.0
2023-06-21 13:10:00,193.8,194.0,193.8,193.9,10023.0,185.9854,186.1774,185.9854,186.0814,10023.0
2023-06-21 13:15:00,193.97,194.0,193.89,193.93,15337.0,186.1486,186.1774,186.0718,186.1102,15337.0
2023-06-21 13:20:00,193.88,193.97,193.74,193.92,10818.0,186.0622,186.1486,185.9278,186.1006,10818.0
2023-06-21 13:25:00,193.86,193.96,193.83,193.86,12423.0,186.043,186.139,186.0142,186.043,12423.0
2023-06-21 13:30:00,193.91,193.92,193.8,193.83,10140.0,186.091,186.1006,185.9854,186.0142,10140.0
2023-06-21 13:35:00,193.83,194.0,193.83,193.94,13075.0,186.0142,186.1774,186.0142,186.1198,13075.0
2023-06-21 13:40:00,193.93,194.1,193.93,194.01,11736.0,186.1102,186.2733,186.1102,186.187,11736.0
2023-06-21 13:45:00,194.05,194.1,194.01,194.09,5610.0,186.2253,186.2733,186.187,186.2637,5610.0
2023-06-21 13:50:00,194.1,194.3,194.06,194.27,8820.0,186.2733,186.4653,186.2349,186.4365,8820.0
2023-06-21 13:55:00,194.28,194.43,194.21,194.34,12829.0,186.4461,186.59,186.3789,186.5037,12829.0
2023-06-21 14:00:00,194.38,194.75,194.33,194.68,10647.0,186.542,186.8971,186.4941,186.8299,10647.0
2023-06-21 14:05:00,194.71,194.94,194.69,194.78,7402.0,186.8587,187.0795,186.8395,186.9259,7402.0
2023-06-21 14:10:00,194.82,194.9,194.77,194.86,4324.0,186.9643,187.0411,186.9163,187.0027,4324.0
2023-06-21 14:15:00,194.9,195.9,194.9,195.87,51074.0,187.0411,188.0008,187.0411,187.972,51074.0
2023-06-21 14:20:00,195.94,196.08,195.56,195.64,17602.0,188.0391,188.1735,187.6745,187.7512,17602.0
2023-06-21 14:25:00,195.63,195.7,195.52,195.55,8424.0,187.7416,187.8088,187.6361,187.6649,8424.0
2023-06-21 14:30:00,195.55,195.65,195.5,195.65,10297.0,187.6649,187.7608,187.6169,187.7608,10297.0
2023-06-21 14:35:00,195.61,195.62,195.38,195.51,7239.0,187.7224,187.732,187.5017,187.6265,7239.0
2023-06-21 14:40:00,195.51,195.64,195.51,195.58,4650.0,187.6265,187.7512,187.6265,187.6937,4650.0
2023-06-21 14:45:00,195.58,195.59,195.42,195.5,5957.0,187.6937,187.7033,187.5401,187.6169,5957.0
2023-06-21 14:50:00,195.55,195.62,195.44,195.49,14236.0,187.6649,187.732,187.5593,187.6073,14236.0
2023-06-21 14:55:00,195.5,195.5,195.17,195.3,3809.0,187.6169,187.6169,187.3002,187.4249,3809.0
2023-06-21 15:00:00,195.24,195.27,195.15,195.19,5352.0,187.3674,187.3962,187.281,187.3194,5352.0
2023-06-21 15:05:00,195.16,195.27,195.12,195.27,6306.0,187.2906,187.3962,187.2522,187.3962,6306.0
2023-06-21 15:10:00,195.27,195.45,195.2,195.39,8769.0,187.3962,187.5689,187.329,187.5113,8769.0
2023-06-21 15:15:00,195.39,195.52,195.39,195.49,6764.0,187.5113,187.6361,187.5113,187.6073,6764.0
2023-06-21 15:20:00,195.49,195.5,195.35,195.4,11418.0,187.6073,187.6169,187.4729,187.5209,11418.0
2023-06-21 15:25:00,195.4,195.42,195.2,195.28,7579.0,187.5209,187.5401,187.329,187.4058,7579.0
2023-06-21 15:30:00,195.24,195.27,194.7,194.7,24604.0,187.3674,187.3962,186.8491,186.8491,24604.0
2023-06-21 15:35:00,194.72,195.0,194.66,194.87,27130.0,186.8683,187.137,186.8108,187.0123,27130.0
2023-06-21 15:40:00,194.83,195.16,194.78,195.13,21184.0,186.9739,187.2906,186.9259,187.2618,21184.0
2023-06-21 15:45:00,195.13,195.18,194.81,194.88,40900.0,187.2618,187.3098,186.9547,187.0219,40900.0
2023-06-21 15:50:00,194.9,195.1,194.82,194.86,55376.0,187.0411,187.233,186.9643,187.0027,55376.0
2023-06-21 15:55:00,194.84,194.86,194.54,194.76,89482.0,186.9835,187.0027,186.6956,186.9067,89482.0
2023-06-22 09:30:00,195.68,197.13,195.02,196.67,43507.0,187.7896,189.1812,187.1562,188.7397,43507.0
2023-06-22 09:35:00,196.85,197.16,195.74,196.54,12420.0,188.9124,189.2099,187.8472,188.6149,12420.0
2023-06-22 09:40:00,196.37,196.75,196.06,196.75,17024.0,188.4518,188.8165,188.1543,188.8165,17024.0
2023-06-22 09:45:00,196.71,197.73,196.71,197.3,30849.0,188.7781,189.757,188.7781,189.3443,30849.0
2023-06-22 09:50:00,197.3,197.45,196.83,196.9,17951.0,189.3443,189.4883,188.8933,188.9604,17951.0
2023-06-22 09:55:00,196.9,197.63,196.9,197.41,19132.0,188.9604,189.661,188.9604,189.4499,19132.0
2023-06-22 10:00:00,197.37,197.47,196.63,196.7,13494.0,189.4115,189.5074,188.7013,188.7685,13494.0
2023-06-22 10:05:00,196.7,196.7,195.83,195.99,6552.0,188.7685,188.7685,187.9336,188.0871,6552.0
2023-06-22 10:10:00,195.96,196.36,195.82,195.83,11889.0,188.0583,188.4422,187.924,187.9336,11889.0
2023-06-22 10:15:00,195.9,196.0,195.5,195.96,9361.0,188.0008,188.0967,187.6169,188.0583,9361.0
2023-06-22 10:20:00,195.95,195.95,195.63,195.66,3035.0,188.0487,188.0487,187.7416,187.7704,3035.0
2023-06-22 10:25:00,195.75,196.01,195.58,195.92,7192.0,187.8568,188.1063,187.6937,188.0199,7192.0
2023-06-22 10:30:00,195.8,195.89,195.79,195.8,2856.0,187.9048,187.9912,187.8952,187.9048,2856.0
2023-06-22 10:35:00,195.76,195.76,194.9,194.96,9458.0,187.8664,187.8664,187.0411,187.0987,9458.0
2023-06-22 10:40:00,194.91,195.33,194.83,195.05,24708.0,187.0507,187.4537,186.9739,187.185,24708.0
2023-06-22 10:45:00,194.98,194.98,194.61,194.8,3414.0,187.1178,187.1178,186.7628,186.9451,3414.0
2023-06-22 10:50:00,194.88,195.09,194.63,194.63,4947.0,187.0219,187.2234,186.782,186.782,4947.0
2023-06-22 10:55:00,194.62,194.62,194.23,194.4,12046.0,186.7724,186.7724,186.3981,186.5612,12046.0
2023-06-22 11:00:00,194.44,194.8,194.44,194.78,20424.0,186.5996,186.9451,186.5996,186.9259,20424.0
2023-06-22 11:05:00,194.79,194.92,194.44,194.45,7249.0,186.9355,187.0603,186.5996,186.6092,7249.0
2023-06-22 11:10:00,194.46,194.46,194.05,194.09,4916.0,186.6188,186.6188,186.2253,186.2637,4916.0
2023-06-22 11:15:00,194.07,194.37,193.94,194.15,12612.0,186.2445,186.5324,186.1198,186.3213,12612.0
2023-06-22 11:20:00,194.17,194.5,194.16,194.34,14284.0,186.3405,186.6572,186.3309,186.5037,14284.0
2023-06-22 11:25:00,194.38,194.47,193.98,194.28,13607.0,186.542,186.6284,186.1582,186.4461,13607.0
2023-06-22 11:30:00,194.23,194.44,194.22,194.34,14111.0,186.3981,186.5996,186.3885,186.5037,14111.0
2023-06-22 11:35:00,194.4,194.75,194.38,194.52,18422.0,186.5612,186.8971,186.542,186.6764,18422.0
2023-06-22 11:40:00,194.56,194.87,194.52,194.73,11223.0,186.7148,187.0123,186.6764,186.8779,11223.0
2023-06-22 11:45:00,194.75,194.88,194.58,194.78,10392.0,186.8971,187.0219,186.734,186.9259,10392.0
2023-06-22 11:50:00,194.78,194.78,194.6,194.63,9255.0,186.9259,186.9259,186.7532,186.782,9255.0
2023-06-22 11:55:00,194.61,194.75,194.52,194.74,3440.0,186.7628,186.8971,186.6764,186.8875,3440.0
2023-06-22 12:00:00,194.75,194.75,194.54,194.59,4243.0,186.8971,186.8971,186.6956,186.7436,4243.0
2023-06-22 12:05:00,194.54,194.95,194.4,194.95,6231.0,186.6956,187.0891,186.5612,187.0891,6231.0
2023-06-22 12:10:00,194.96,195.36,194.96,195.35,7282.0,187.0987,187.4825,187.0987,187.4729,7282.0
2023-06-22 12:15:00,195.34,195.5,195.22,195.39,8545.0,187.4633,187.6169,187.3482,187.5113,8545.0
2023-06-22 12:20:00,195.39,195.86,195.38,195.77,7396.0,187.5113,187.9624,187.5017,187.876,7396.0
2023-06-22 12:25:00,195.77,195.84,195.66,195.84,5089.0,187.876,187.9432,187.7704,187.9432,5089.0
2023-06-22 12:30:00,195.84,195.97,195.79,195.95,4581.0,187.9432,188.0679,187.8952,188.0487,4581.0
2023-06-22 12:35:00,195.97,196.12,195.87,196.01,8371.0,188.0679,188.2119,187.972,188.1063,8371.0
2023-06-22 12:40:00,195.97,196.02,195.74,195.75,4788.0,188.0679,188.1159,187.8472,187.8568,4788.0
2023-06-22 12:45:00,195.73,195.73,195.49,195.6,5288.0,187.8376,187.8376,187.6073,187.7128,5288.0
2023-06-22 12:50:00,195.6,195.6,195.5,195.55,4098.0,187.7128,187.7128,187.6169,187.6649,4098.0
2023-06-22 12:55:00,195.55,195.55,195.35,195.38,5921.0,187.6649,187.6649,187.4729,187.5017,5921.0
2023-06-22 13:00:00,195.33,195.33,195.01,195.01,4573.0,187.4537,187.4537,187.1466,187.1466,4573.0
2023-06-22 13:05:00,194.94,195.05,194.91,194.94,8358.0,187.0795,187.185,187.0507,187.0795,8358.0
2023-06-22 13:10:00,194.89,194.9,194.8,194.85,3602.0,187.0315,187.0411,186.9451,186.9931,3602.0
2023-06-22 13:15:00,194.81,195.05,194.78,195.0,10883.0,186.9547,187.185,186.9259,187.137,10883.0
2023-06-22 13:20:00,195.0,195.29,194.97,195.17,14075.0,187.137,187.4153,187.1083,187.3002,14075.0
2023-06-22 13:25:00,195.16,195.36,195.05,195.28,13518.0,187.2906,187.4825,187.185,187.4058,13518.0
2023-06-22 13:30:00,195.28,195.28,195.14,195.18,5652.0,187.4058,187.4058,187.2714,187.3098,5652.0
2023-06-22 13:35:00,195.19,195.43,195.11,195.43,6556.0,187.3194,187.5497,187.2426,187.5497,6556.0
2023-06-22 13:40:00,195.37,195.82,195.37,195.79,6864.0,187.4921,187.924,187.4921,187.8952,6864.0
2023-06-22 13:45:00,195.78,195.8,195.58,195.62,7131.0,187.8856,187.9048,187.6937,187.732,7131.0
2023-06-22 13:50:00,195.69,195.75,195.64,195.64,4936.0,187.7992,187.8568,187.7512,187.7512,4936.0
2023-06-22 13:55:00,195.64,195.7,195.63,195.68,2636.0,187.7512,187.8088,187.7416,187.7896,2636.0
2023-06-22 14:00:00,195.7,195.89,195.65,195.74,11511.0,187.8088,187.9912,187.7608,187.8472,11511.0
2023-06-22 14:05:00,195.8,195.8,195.6,195.61,6078.0,187.9048,187.9048,187.7128,187.7224,6078.0
2023-06-22 14:10:00,195.6,195.7,195.43,195.47,3299.0,187.7128,187.8088,187.5497,187.5881,3299.0
2023-06-22 14:15:00,195.46,195.5,195.38,195.43,4758.0,187.5785,187.6169,187.5017,187.5497,4758.0
2023-06-22 14:20:00,195.44,195.5,195.4,195.43,9770.0,187.5593,187.6169,187.5209,187.5497,9770.0
2023-06-22 14:25:00,195.45,195.6,195.41,195.58,10968.0,187.5689,187.7128,187.5305,187.6937,10968.0
2023-06-22 14:30:00,195.58,195.87,195.58,195.86,21440.0,187.6937,187.972,187.6937,187.9624,21440.0
2023-06-22 14:35:00,195.86,196.18,195.82,196.1,5876.0,187.9624,188.2695,187.924,188.1927,5876.0
2023-06-22 14:40:00,196.14,196.42,196.05,196.25,16367.0,188.2311,188.4998,188.1447,188.3366,16367.0
2023-06-22 14:45:00,196.28,196.42,196.23,196.3,2879.0,188.3654,188.4998,188.3174,188.3846,2879.0
2023-06-22 14:50:00,196.33,196.43,196.22,196.37,6213.0,188.4134,188.5094,188.3078,188.4518,6213.0
2023-06-22 14:55:00,196.43,196.56,196.39,196.54,4042.0,188.5094,188.6341,188.471,188.6149,4042.0
2023-06-22 15:00:00,196.56,196.56,195.97,195.97,4320.0,188.6341,188.6341,188.0679,188.0679,4320.0
2023-06-22 15:05:00,195.89,196.01,195.84,195.84,4079.0,187.9912,188.1063,187.9432,187.9432,4079.0
2023-06-22 15:10:00,195.84,195.93,195.8,195.93,5485.0,187.9432,188.0295,187.9048,188.0295,5485.0
2023-06-22 15:15:00,195.95,196.04,195.91,196.0,10957.0,188.0487,188.1351,188.0103,188.0967,10957.0
2023-06-22 15:20:00,196.03,196.03,195.9,196.0,10974.0,188.1255,188.1255,188.0008,188.0967,10974.0
2023-06-22 15:25:00,196.0,196.03,195.88,195.89,8797.0,188.0967,188.1255,187.9816,187.9912,8797.0
2023-06-22 15:30:00,195.89,195.9,195.46,195.49,15880.0,187.9912,188.0008,187.5785,187.6073,15880.0
2023-06-22 15:35:00,195.52,195.63,195.38,195.57,8994.0,187.6361,187.7416,187.5017,187.6841,8994.0
2023-06-22 15:40:00,195.6,195.63,195.4,195.53,11072.0,187.7128,187.7416,187.5209,187.6457,11072.0
2023-06-22 15:45:00,195.55,195.63,195.44,195.52,17012.0,187.6649,187.7416,187.5593,187.6361,17012.0
2023-06-22 15:50:00,195.54,195.7,195.45,195.7,22108.0,187.6553,187.8088,187.5689,187.8088,22108.0
2023-06-22 15:55:00,195.7,195.78,195.51,195.54,62247.0,187.8088,187.8856,187.6265,187.6553,62247.0
2023-06-23 09:30:00,193.66,194.11,192.9,193.29,35328.0,185.8511,186.2829,185.1217,185.496,35328.0
2023-06-23 09:35:00,193.27,193.66,193.07,193.49,7952.0,185.4768,185.8511,185.2849,185.6879,7952.0
2023-06-23 09:40:00,193.55,193.98,193.36,193.81,18817.0,185.7455,186.1582,185.5632,185.995,18817.0
2023-06-23 09:45:00,193.71,193.74,193.0,193.08,14852.0,185.8991,185.9278,185.2177,185.2945,14852.0
2023-06-23 09:50:00,193.05,193.88,193.03,193.64,13437.0,185.2657,186.0622,185.2465,185.8319,13437.0
2023-06-23 09:55:00,193.72,193.73,192.77,192.79,26334.0,185.9087,185.9183,184.997,185.0162,26334.0
2023-06-23 10:00:00,192.74,192.84,192.42,192.71,38281.0,184.9682,185.0641,184.6611,184.9394,38281.0
2023-06-23 10:05:00,192.67,192.75,192.12,192.42,22629.0,184.901,184.9778,184.3732,184.6611,22629.0
2023-06-23 10:10:00,192.46,192.46,191.87,191.99,19518.0,184.6995,184.6995,184.1333,184.2484,19518.0
2023-06-23 10:15:00,191.96,192.03,191.55,191.6,19724.0,184.2196,184.2868,183.8262,183.8741,19724.0
2023-06-23 10:20:00,191.6,191.63,190.79,191.2,44424.0,183.8741,183.9029,183.0968,183.4903,44424.0
2023-06-23 10:25:00,191.22,191.39,190.76,191.32,35917.0,183.5095,183.6726,183.068,183.6054,35917.0
2023-06-23 10:30:00,191.32,192.44,191.19,192.3,11817.0,183.6054,184.6803,183.4807,184.5459,11817.0
2023-06-23 10:35:00,192.21,192.28,191.8,192.12,9683.0,184.4595,184.5267,184.0661,184.3732,9683.0
2023-06-23 10:40:00,192.11,192.23,191.69,191.93,9066.0,184.3636,184.4787,183.9605,184.1908,9066.0
2023-06-23 10:45:00,191.94,191.94,191.38,191.59,9439.0,184.2004,184.2004,183.663,183.8645,9439.0
2023-06-23 10:50:00,191.6,191.6,191.09,191.18,9129.0,183.8741,183.8741,183.3847,183.4711,9129.0
2023-06-23 10:55:00,191.12,191.6,190.97,191.59,7215.0,183.4135,183.8741,183.2695,183.8645,7215.0
2023-06-23 11:00:00,191.61,191.96,191.58,191.94,7030.0,183.8837,184.2196,183.8549,184.2004,7030.0
2023-06-23 11:05:00,192.04,192.32,191.87,192.17,11289.0,184.2964,184.5651,184.1333,184.4212,11289.0
2023-06-23 11:10:00,192.2,192.31,191.86,191.96,5491.0,184.4499,184.5555,184.1237,184.2196,5491.0
2023-06-23 11:15:00,191.92,192.07,191.92,191.97,6445.0,184.1812,184.3252,184.1812,184.2292,6445.0
2023-06-23 11:20:00,191.97,191.97,191.54,191.57,9962.0,184.2292,184.2292,183.8166,183.8453,9962.0
2023-06-23 11:25:00,191.59,191.99,191.44,191.99,9462.0,183.8645,184.2484,183.7206,184.2484,9462.0
2023-06-23 11:30:00,192.16,192.36,192.11,192.28,4401.0,184.4116,184.6035,184.3636,184.5267,4401.0
2023-06-23 11:35:00,192.38,193.07,192.32,192.79,8538.0,184.6227,185.2849,184.5651,185.0162,8538.0
2023-06-23 11:40:00,192.79,193.04,192.72,192.75,9633.0,185.0162,185.2561,184.949,184.9778,9633.0
2023-06-23 11:45:00,192.76,192.85,192.26,192.28,8787.0,184.9874,185.0737,184.5075,184.5267,8787.0
2023-06-23 11:50:00,192.31,192.43,192.03,192.37,9594.0,184.5555,184.6707,184.2868,184.6131,9594.0
2023-06-23 11:55:00,192.36,192.6,192.35,192.55,4269.0,184.6035,184.8338,184.5939,184.7858,4269.0
2023-06-23 12:00:00,192.55,192.74,192.53,192.65,4742.0,184.7858,184.9682,184.7666,184.8818,4742.0
2023-06-23 12:05:00,192.64,192.66,192.55,192.6,1925.0,184.8722,184.8914,184.7858,184.8338,1925.0
2023-06-23 12:10:00,192.6,192.63,192.06,192.63,13369.0,184.8338,184.8626,184.3156,184.8626,13369.0
2023-06-23 12:15:00,192.64,192.77,192.62,192.62,3199.0,184.8722,184.997,184.853,184.853,3199.0
2023-06-23 12:20:00,192.59,192.59,192.49,192.58,1868.0,184.8242,184.8242,184.7283,184.8146,1868.0
2023-06-23 12:25:00,192.59,192.75,192.39,192.75,6051.0,184.8242,184.9778,184.6323,184.9778,6051.0
2023-06-23 12:30:00,192.74,192.74,192.5,192.5,6835.0,184.9682,184.9682,184.7378,184.7378,6835.0
2023-06-23 12:35:00,192.52,192.52,192.17,192.18,5072.0,184.757,184.757,184.4212,184.4308,5072.0
2023-06-23 12:40:00,192.17,192.17,191.9,191.9,8039.0,184.4212,184.4212,184.162,184.162,8039.0
2023-06-23 12:45:00,191.95,192.14,191.84,192.11,6054.0,184.21,184.3924,184.1045,184.3636,6054.0
2023-06-23 12:50:00,192.12,192.26,192.07,192.19,3500.0,184.3732,184.5075,184.3252,184.4403,3500.0
2023-06-23 12:55:00,192.13,192.21,192.08,192.16,2676.0,184.3828,184.4595,184.3348,184.4116,2676.0
2023-06-23 13:00:00,192.14,192.15,191.98,192.07,3580.0,184.3924,184.402,184.2388,184.3252,3580.0
2023-06-23 13:05:00,192.07,192.11,191.81,191.9,15058.0,184.3252,184.3636,184.0757,184.162,15058.0
2023-06-23 13:10:00,191.82,191.91,191.75,191.78,1757.0,184.0853,184.1716,184.0181,184.0469,1757.0
2023-06-23 13:15:00,191.74,192.36,191.74,192.36,22152.0,184.0085,184.6035,184.0085,184.6035,22152.0
2023-06-23 13:20:00,192.31,192.31,191.99,192.09,2387.0,184.5555,184.5555,184.2484,184.3444,2387.0
2023-06-23 13:25:00,192.09,192.15,191.99,192.14,1865.0,184.3444,184.402,184.2484,184.3924,1865.0
2023-06-23 13:30:00,192.16,192.36,192.12,192.36,3433.0,184.4116,184.6035,184.3732,184.6035,3433.0
2023-06-23 13:35:00,192.31,192.44,192.3,192.4,2134.0,184.5555,184.6803,184.5459,184.6419,2134.0
2023-06-23 13:40:00,192.43,192.67,192.43,192.67,9052.0,184.6707,184.901,184.6707,184.901,9052.0
2023-06-23 13:45:00,192.61,192.64,192.51,192.64,3885.0,184.8434,184.8722,184.7474,184.8722,3885.0
2023-06-23 13:50:00,192.58,192.71,192.58,192.68,7006.0,184.8146,184.9394,184.8146,184.9106,7006.0
2023-06-23 13:55:00,192.69,192.72,192.34,192.57,22001.0,184.9202,184.949,184.5843,184.805,22001.0
2023-06-23 14:00:00,192.48,192.5,192.15,192.16,6247.0,184.7187,184.7378,184.402,184.4116,6247.0
2023-06-23 14:05:00,192.1,192.2,191.92,192.2,14074.0,184.354,184.4499,184.1812,184.4499,14074.0
2023-06-23 14:10:00,192.1,192.18,192.06,192.09,3636.0,184.354,184.4308,184.3156,184.3444,3636.0
2023-06-23 14:15:00,192.14,192.31,192.09,192.21,4799.0,184.3924,184.5555,184.3444,184.4595,4799.0
2023-06-23 14:20:00,192.25,192.33,192.2,192.29,2944.0,184.4979,184.5747,184.4499,184.5363,2944.0
2023-06-23 14:25:00,192.29,192.34,192.1,192.33,6113.0,184.5363,184.5843,184.354,184.5747,6113.0
2023-06-23 14:30:00,192.31,192.55,192.29,192.53,4500.0,184.5555,184.7858,184.5363,184.7666,4500.0
2023-06-23 14:35:00,192.53,192.57,192.16,192.2,4700.0,184.7666,184.805,184.4116,184.4499,4700.0
2023-06-23 14:40:00,192.19,192.2,191.91,191.92,5606.0,184.4403,184.4499,184.1716,184.1812,5606.0
2023-06-23 14:45:00,191.88,191.9,191.51,191.68,8245.0,184.1428,184.162,183.7878,183.9509,8245.0
2023-06-23 14:50:00,191.76,191.8,191.67,191.68,3002.0,184.0277,184.0661,183.9413,183.9509,3002.0
2023-06-23 14:55:00,191.63,191.81,191.56,191.8,3890.0,183.9029,184.0757,183.8358,184.0661,3890.0
2023-06-23 15:00:00,191.69,191.73,191.5,191.69,11180.0,183.9605,183.9989,183.7782,183.9605,11180.0
2023-06-23 15:05:00,191.63,191.96,191.61,191.96,3912.0,183.9029,184.2196,183.8837,184.2196,3912.0
2023-06-23 15:10:00,192.01,192.18,192.01,192.09,5486.0,184.2676,184.4308,184.2676,184.3444,5486.0
2023-06-23 15:15:00,192.08,192.37,192.02,192.37,4020.0,184.3348,184.6131,184.2772,184.6131,4020.0
2023-06-23 15:20:00,192.26,192.38,192.08,192.22,12016.0,184.5075,184.6227,184.3348,184.4691,12016.0
2023-06-23 15:25:00,192.27,192.55,192.26,192.52,6923.0,184.5171,184.7858,184.5075,184.757,6923.0
2023-06-23 15:30:00,192.52,192.57,192.36,192.43,6788.0,184.757,184.805,184.6035,184.6707,6788.0
2023-06-23 15:35:00,192.46,192.56,192.36,192.4,9942.0,184.6995,184.7954,184.6035,184.6419,9942.0
2023-06-23 15:40:00,192.44,192.45,192.26,192.41,10204.0,184.6803,184.6899,184.5075,184.6515,10204.0
2023-06-23 15:45:00,192.37,192.37,191.9,191.96,20704.0,184.6131,184.6131,184.162,184.2196,20704.0
2023-06-23 15:50:00,191.92,192.01,191.54,191.74,65572.0,184.1812,184.2676,183.8166,184.0085,65572.0
2023-06-23 15:55:00,191.74,192.27,191.6,191.92,144131.0,184.0085,184.5171,183.8741,184.1812,144131.0
2023-06-26 09:30:00,192.63,192.74,191.71,192.42,30477.0,184.8626,184.9682,183.9797,184.6611,30477.0
2023-06-26 09:35:00,192.13,192.73,192.03,192.73,2502.0,184.3828,184.9586,184.2868,184.9586,2502.0
2023-06-26 09:40:00,192.8,192.8,192.17,192.35,13786.0,185.0258,185.0258,184.4212,184.5939,13786.0
2023-06-26 09:45:00,192.22,192.7,192.22,192.64,7618.0,184.4691,184.9298,184.4691,184.8722,7618.0
2023-06-26 09:50:00,192.6,193.27,192.57,193.25,7968.0,184.8338,185.4768,184.805,185.4576,7968.0
2023-06-26 09:55:00,193.3,193.78,193.3,193.71,3600.0,185.5056,185.9662,185.5056,185.8991,3600.0
2023-06-26 10:00:00,193.59,193.8,193.19,193.25,17954.0,185.7839,185.9854,185.4,185.4576,17954.0
2023-06-26 10:05:00,193.13,193.42,193.12,193.14,4233.0,185.3424,185.6208,185.3328,185.352,4233.0
2023-06-26 10:10:00,193.07,193.38,192.97,193.33,4417.0,185.2849,185.5824,185.1889,185.5344,4417.0
2023-06-26 10:15:00,193.38,193.61,193.37,193.48,4199.0,185.5824,185.8031,185.5728,185.6783,4199.0
2023-06-26 10:20:00,193.44,193.48,193.27,193.28,1802.0,185.6399,185.6783,185.4768,185.4864,1802.0
2023-06-26 10:25:00,193.19,193.67,193.16,193.62,4129.0,185.4,185.8607,185.3712,185.8127,4129.0
2023-06-26 10:30:00,193.59,193.61,193.33,193.49,4959.0,185.7839,185.8031,185.5344,185.6879,4959.0
2023-06-26 10:35:00,193.47,193.55,192.88,192.94,5105.0,185.6687,185.7455,185.1025,185.1601,5105.0
2023-06-26 10:40:00,192.83,192.95,192.74,192.89,3984.0,185.0545,185.1697,184.9682,185.1121,3984.0
2023-06-26 10:45:00,193.06,193.53,193.05,193.48,3759.0,185.2753,185.7263,185.2657,185.6783,3759.0
2023-06-26 10:50:00,193.44,193.53,193.29,193.32,8885.0,185.6399,185.7263,185.496,185.5248,8885.0
2023-06-26 10:55:00,193.32,193.32,193.13,193.27,4416.0,185.5248,185.5248,185.3424,185.4768,4416.0
2023-06-26 11:00:00,193.25,193.25,192.97,193.05,3838.0,185.4576,185.4576,185.1889,185.2657,3838.0
2023-06-26 11:05:00,192.97,193.39,192.94,193.3,4135.0,185.1889,185.592,185.1601,185.5056,4135.0
2023-06-26 11:10:00,193.29,193.3,193.12,193.15,6756.0,185.496,185.5056,185.3328,185.3616,6756.0
2023-06-26 11:15:00,193.19,193.19,193.07,193.07,5681.0,185.4,185.4,185.2849,185.2849,5681.0
2023-06-26 11:20:00,193.12,193.16,192.8,193.01,20349.0,185.3328,185.3712,185.0258,185.2273,20349.0
2023-06-26 11:25:00,192.95,193.48,192.93,193.33,4728.0,185.1697,185.6783,185.1505,185.5344,4728.0
2023-06-26 11:30:00,193.31,193.53,193.31,193.44,5938.0,185.5152,185.7263,185.5152,185.6399,5938.0
2023-06-26 11:35:00,193.4,193.45,193.35,193.39,3290.0,185.6016,185.6495,185.5536,185.592,3290.0
2023-06-26 11:40:00,193.43,193.54,193.38,193.5,5835.0,185.6303,185.7359,185.5824,185.6975,5835.0
2023-06-26 11:45:00,193.51,193.84,193.43,193.65,6673.0,185.7071,186.0238,185.6303,185.8415,6673.0
2023-06-26 11:50:00,193.65,193.92,193.56,193.85,10606.0,185.8415,186.1006,185.7551,186.0334,10606.0
2023-06-26 11:55:00,193.87,194.54,193.87,194.46,10545.0,186.0526,186.6956,186.0526,186.6188,10545.0
2023-06-26 12:00:00,194.5,194.81,194.5,194.62,7287.0,186.6572,186.9547,186.6572,186.7724,7287.0
2023-06-26 12:05:00,194.57,194.57,194.26,194.35,19359.0,186.7244,186.7244,186.4269,186.5133,19359.0
2023-06-26 12:10:00,194.44,194.81,194.42,194.73,15328.0,186.5996,186.9547,186.5804,186.8779,15328.0
2023-06-26 12:15:00,194.68,194.68,194.2,194.21,7177.0,186.8299,186.8299,186.3693,186.3789,7177.0
2023-06-26 12:20:00,194.18,194.22,194.04,194.18,10339.0,186.3501,186.3885,186.2158,186.3501,10339.0
2023-06-26 12:25:00,194.13,194.15,194.01,194.02,4950.0,186.3021,186.3213,186.187,186.1966,4950.0
2023-06-26 12:30:00,194.0,194.07,193.88,194.07,5270.0,186.1774,186.2445,186.0622,186.2445,5270.0
2023-06-26 12:35:00,194.07,194.22,193.96,194.22,8908.0,186.2445,186.3885,186.139,186.3885,8908.0
2023-06-26 12:40:00,194.33,194.35,194.21,194.23,1505.0,186.4941,186.5133,186.3789,186.3981,1505.0
2023-06-26 12:45:00,194.17,194.44,194.17,194.43,5477.0,186.3405,186.5996,186.3405,186.59,5477.0
2023-06-26 12:50:00,194.42,194.67,194.41,194.64,4568.0,186.5804,186.8203,186.5708,186.7916,4568.0
2023-06-26 12:55:00,194.72,194.77,194.63,194.74,2901.0,186.8683,186.9163,186.782,186.8875,2901.0
2023-06-26 13:00:00,194.74,194.78,194.63,194.72,9252.0,186.8875,186.9259,186.782,186.8683,9252.0
2023-06-26 13:05:00,194.71,194.71,194.33,194.38,4434.0,186.8587,186.8587,186.4941,186.542,4434.0
2023-06-26 13:10:00,194.34,194.41,194.27,194.39,2316.0,186.5037,186.5708,186.4365,186.5516,2316.0
2023-06-26 13:15:00,194.43,194.68,194.41,194.65,2741.0,186.59,186.8299,186.5708,186.8012,2741.0
2023-06-26 13:20:00,194.59,194.65,194.47,194.56,6875.0,186.7436,186.8012,186.6284,186.7148,6875.0
2023-06-26 13:25:00,194.48,194.65,194.41,194.65,4660.0,186.638,186.8012,186.5708,186.8012,4660.0
2023-06-26 13:30:00,194.72,194.82,194.68,194.78,2021.0,186.8683,186.9643,186.8299,186.9259,2021.0
2023-06-26 13:35:00,194.71,194.84,194.65,194.84,4282.0,186.8587,186.9835,186.8012,186.9835,4282.0
2023-06-26 13:40:00,194.83,194.9,194.79,194.83,2107.0,186.9739,187.0411,186.9355,186.9739,2107.0
2023-06-26 13:45:00,194.83,195.11,194.83,195.11,1952.0,186.9739,187.2426,186.9739,187.2426,1952.0
2023-06-26 13:50:00,195.08,195.4,195.07,195.3,22144.0,187.2138,187.5209,187.2042,187.4249,22144.0
2023-06-26 13:55:00,195.33,195.42,195.22,195.25,9572.0,187.4537,187.5401,187.3482,187.377,9572.0
2023-06-26 14:00:00,195.22,195.23,194.88,194.95,5066.0,187.3482,187.3578,187.0219,187.0891,5066.0
2023-06-26 14:05:00,194.91,194.94,194.51,194.51,2657.0,187.0507,187.0795,186.6668,186.6668,2657.0
2023-06-26 14:10:00,194.51,194.51,194.39,194.39,1514.0,186.6668,186.6668,186.5516,186.5516,1514.0
2023-06-26 14:15:00,194.35,194.4,194.18,194.18,2526.0,186.5133,186.5612,186.3501,186.3501,2526.0
2023-06-26 14:20:00,194.17,194.24,194.12,194.24,5349.0,186.3405,186.4077,186.2925,186.4077,5349.0
2023-06-26 14:25:00,194.25,194.49,194.22,194.43,6112.0,186.4173,186.6476,186.3885,186.59,6112.0
2023-06-26 14:30:00,194.42,194.59,194.41,194.59,4422.0,186.5804,186.7436,186.5708,186.7436,4422.0
2023-06-26 14:35:00,194.6,194.72,194.57,194.72,4313.0,186.7532,186.8683,186.7244,186.8683,4313.0
2023-06-26 14:40:00,194.75,194.87,194.72,194.8,3968.0,186.8971,187.0123,186.8683,186.9451,3968.0
2023-06-26 14:45:00,194.79,194.79,194.69,194.73,3596.0,186.9355,186.9355,186.8395,186.8779,3596.0
2023-06-26 14:50:00,194.76,194.8,194.66,194.66,7264.0,186.9067,186.9451,186.8108,186.8108,7264.0
2023-06-26 14:55:00,194.69,194.78,194.65,194.78,2599.0,186.8395,186.9259,186.8012,186.9259,2599.0
2023-06-26 15:00:00,194.8,194.85,194.75,194.84,6228.0,186.9451,186.9931,186.8971,186.9835,6228.0
2023-06-26 15:05:00,194.82,194.85,194.68,194.72,3305.0,186.9643,186.9931,186.8299,186.8683,3305.0
2023-06-26 15:10:00,194.66,194.71,194.62,194.64,4117.0,186.8108,186.8587,186.7724,186.7916,4117.0
2023-06-26 15:15:00,194.67,194.74,194.61,194.68,4446.0,186.8203,186.8875,186.7628,186.8299,4446.0
2023-06-26 15:20:00,194.68,194.72,194.52,194.52,5499.0,186.8299,186.8683,186.6764,186.6764,5499.0
2023-06-26 15:25:00,194.49,194.72,194.49,194.66,6499.0,186.6476,186.8683,186.6476,186.8108,6499.0
2023-06-26 15:30:00,194.66,194.79,194.57,194.69,4928.0,186.8108,186.9355,186.7244,186.8395,4928.0
2023-06-26 15:35:00,194.69,194.69,194.44,194.51,8590.0,186.8395,186.8395,186.5996,186.6668,8590.0
2023-06-26 15:40:00,194.49,194.49,194.18,194.19,8253.0,186.6476,186.6476,186.3501,186.3597,8253.0
2023-06-26 15:45:00,194.18,194.33,194.03,194.33,13890.0,186.3501,186.4941,186.2062,186.4941,13890.0
2023-06-26 15:50:00,194.17,194.43,194.15,194.43,29842.0,186.3405,186.59,186.3213,186.59,29842.0
2023-06-26 15:55:00,194.45,194.55,194.03,194.08,61404.0,186.6092,186.7052,186.2062,186.2541,61404.0
2023-06-27 09:30:00,193.41,193.97,192.48,192.93,33535.0,185.6112,186.1486,184.7187,185.1505,33535.0
2023-06-27 09:35:00,192.93,193.99,192.93,193.76,6002.0,185.1505,186.1678,185.1505,185.947,6002.0
2023-06-27 09:40:00,193.96,193.96,193.55,193.77,6382.0,186.139,186.139,185.7455,185.9566,6382.0
2023-06-27 09:45:00,193.76,193.83,193.08,193.25,17464.0,185.947,186.0142,185.2945,185.4576,17464.0
2023-06-27 09:50:00,193.27,193.55,193.16,193.16,3519.0,185.4768,185.7455,185.3712,185.3712,3519.0
2023-06-27 09:55:00,193.2,193.36,193.04,193.31,4710.0,185.4096,185.5632,185.2561,185.5152,4710.0
2023-06-27 10:00:00,193.44,193.66,193.07,193.65,11559.0,185.6399,185.8511,185.2849,185.8415,11559.0
2023-06-27 10:05:00,193.5,193.57,193.14,193.36,8230.0,185.6975,185.7647,185.352,185.5632,8230.0
2023-06-27 10:10:00,193.3,193.82,193.25,193.74,8823.0,185.5056,186.0046,185.4576,185.9278,8823.0
2023-06-27 10:15:00,193.74,194.21,193.73,194.11,4221.0,185.9278,186.3789,185.9183,186.2829,4221.0
2023-06-27 10:20:00,194.17,194.24,193.85,194.2,6856.0,186.3405,186.4077,186.0334,186.3693,6856.0
2023-06-27 10:25:00,194.17,194.5,194.16,194.49,2330.0,186.3405,186.6572,186.3309,186.6476,2330.0
2023-06-27 10:30:00,194.5,194.72,194.36,194.66,7401.0,186.6572,186.8683,186.5228,186.8108,7401.0
2023-06-27 10:35:00,194.66,194.89,194.58,194.74,11377.0,186.8108,187.0315,186.734,186.8875,11377.0
2023-06-27 10:40:00,194.82,195.35,194.67,195.35,7401.0,186.9643,187.4729,186.8203,187.4729,7401.0
2023-06-27 10:45:00,195.36,195.57,195.08,195.48,9193.0,187.4825,187.6841,187.2138,187.5977,9193.0
2023-06-27 10:50:00,195.41,195.51,195.23,195.29,13634.0,187.5305,187.6265,187.3578,187.4153,13634.0
2023-06-27 10:55:00,195.41,196.1,195.24,195.98,9313.0,187.5305,188.1927,187.3674,188.0775,9313.0
2023-06-27 11:00:00,195.9,196.2,195.65,195.69,14708.0,188.0008,188.2887,187.7608,187.7992,14708.0
2023-06-27 11:05:00,195.71,195.73,195.55,195.61,4959.0,187.8184,187.8376,187.6649,187.7224,4959.0
2023-06-27 11:10:00,195.58,196.03,195.26,196.03,12311.0,187.6937,188.1255,187.3866,188.1255,12311.0
2023-06-27 11:15:00,196.07,196.07,195.65,195.79,4576.0,188.1639,188.1639,187.7608,187.8952,4576.0
2023-06-27 11:20:00,195.71,195.95,195.71,195.81,7102.0,187.8184,188.0487,187.8184,187.9144,7102.0
2023-06-27 11:25:00,195.81,195.99,195.68,195.87,10432.0,187.9144,188.0871,187.7896,187.972,10432.0
2023-06-27 11:30:00,195.93,195.93,195.51,195.58,4695.0,188.0295,188.0295,187.6265,187.6937,4695.0
2023-06-27 11:35:00,195.51,195.71,195.39,195.68,3190.0,187.6265,187.8184,187.5113,187.7896,3190.0
2023-06-27 11:40:00,195.51,195.59,195.43,195.43,3250.0,187.6265,187.7033,187.5497,187.5497,3250.0
2023-06-27 11:45:00,195.42,195.53,195.26,195.42,3478.0,187.5401,187.6457,187.3866,187.5401,3478.0
2023-06-27 11:50:00,195.36,195.93,195.36,195.93,8525.0,187.4825,188.0295,187.4825,188.0295,8525.0
2023-06-27 11:55:00,195.9,196.02,195.82,195.82,5987.0,188.0008,188.1159,187.924,187.924,5987.0
2023-06-27 12:00:00,195.86,195.9,195.65,195.65,4920.0,187.9624,188.0008,187.7608,187.7608,4920.0
2023-06-27 12:05:00,195.73,195.86,195.65,195.73,4240.0,187.8376,187.9624,187.7608,187.8376,4240.0
2023-06-27 12:10:00,195.65,196.19,195.65,196.13,6853.0,187.7608,188.2791,187.7608,188.2215,6853.0
2023-06-27 12:15:00,196.12,196.15,195.99,196.14,4502.0,188.2119,188.2407,188.0871,188.2311,4502.0
2023-06-27 12:20:00,196.14,196.37,196.08,196.32,4786.0,188.2311,188.4518,188.1735,188.4038,4786.0
2023-06-27 12:25:00,196.36,196.69,196.3,196.69,8869.0,188.4422,188.7589,188.3846,188.7589,8869.0
2023-06-27 12:30:00,196.75,196.75,196.62,196.68,3165.0,188.8165,188.8165,188.6917,188.7493,3165.0
2023-06-27 12:35:00,196.6,196.68,196.54,196.62,2904.0,188.6725,188.7493,188.6149,188.6917,2904.0
2023-06-27 12:40:00,196.59,196.6,196.37,196.48,2800.0,188.6629,188.6725,188.4518,188.5574,2800.0
2023-06-27 12:45:00,196.52,196.52,196.41,196.41,1821.0,188.5958,188.5958,188.4902,188.4902,1821.0
2023-06-27 12:50:00,196.45,196.54,196.31,196.44,4404.0,188.5286,188.6149,188.3942,188.519,4404.0
2023-06-27 12:55:00,196.42,196.46,196.26,196.32,4597.0,188.4998,188.5382,188.3462,188.4038,4597.0
2023-06-27 13:00:00,196.3,196.31,196.15,196.22,4240.0,188.3846,188.3942,188.2407,188.3078,4240.0
2023-06-27 13:05:00,196.21,196.21,196.0,196.16,1865.0,188.2983,188.2983,188.0967,188.2503,1865.0
2023-06-27 13:10:00,196.13,196.27,196.05,196.05,8524.0,188.2215,188.3558,188.1447,188.1447,8524.0
2023-06-27 13:15:00,196.08,196.41,196.07,196.41,2973.0,188.1735,188.4902,188.1639,188.4902,2973.0
2023-06-27 13:20:00,196.48,196.93,196.48,196.84,10964.0,188.5574,188.9892,188.5574,188.9028,10964.0
2023-06-27 13:25:00,196.9,196.91,196.86,196.87,1500.0,188.9604,188.97,188.922,188.9316,1500.0
2023-06-27 13:30:00,196.89,197.19,196.89,197.03,5218.0,188.9508,189.2387,188.9508,189.0852,5218.0
2023-06-27 13:35:00,197.02,197.02,196.85,196.86,2693.0,189.0756,189.0756,188.9124,188.922,2693.0
2023-06-27 13:40:00,196.9,196.95,196.88,196.94,1914.0,188.9604,189.0084,188.9412,188.9988,1914.0
2023-06-27 13:45:00,196.9,197.02,196.89,196.92,2402.0,188.9604,189.0756,188.9508,188.9796,2402.0
2023-06-27 13:50:00,196.91,197.15,196.9,197.12,4556.0,188.97,189.2003,188.9604,189.1716,4556.0
2023-06-27 13:55:00,197.12,197.17,197.06,197.12,6041.0,189.1716,189.2195,189.114,189.1716,6041.0
2023-06-27 14:00:00,197.12,197.12,196.81,196.85,19199.0,189.1716,189.1716,188.8741,188.9124,19199.0
2023-06-27 14:05:00,196.94,197.1,196.85,197.0,4615.0,188.9988,189.1524,188.9124,189.0564,4615.0
2023-06-27 14:10:00,197.03,197.33,197.03,197.33,5176.0,189.0852,189.3731,189.0852,189.3731,5176.0
2023-06-27 14:15:00,197.34,197.38,197.15,197.17,10132.0,189.3827,189.4211,189.2003,189.2195,10132.0
2023-06-27 14:20:00,197.24,197.24,197.0,197.0,1442.0,189.2867,189.2867,189.0564,189.0564,1442.0
2023-06-27 14:25:00,197.0,197.0,196.58,196.6,10758.0,189.0564,189.0564,188.6533,188.6725,10758.0
2023-06-27 14:30:00,196.61,196.75,196.59,196.66,8287.0,188.6821,188.8165,188.6629,188.7301,8287.0
2023-06-27 14:35:00,196.62,196.64,196.23,196.38,5464.0,188.6917,188.7109,188.3174,188.4614,5464.0
2023-06-27 14:40:00,196.39,196.43,195.94,196.04,12055.0,188.471,188.5094,188.0391,188.1351,12055.0
2023-06-27 14:45:00,196.07,196.18,195.87,196.18,4014.0,188.1639,188.2695,187.972,188.2695,4014.0
2023-06-27 14:50:00,196.11,196.25,196.1,196.24,2267.0,188.2023,188.3366,188.1927,188.327,2267.0
2023-06-27 14:55:00,196.2,196.24,196.1,196.17,3369.0,188.2887,188.327,188.1927,188.2599,3369.0
2023-06-27 15:00:00,196.17,196.35,196.16,196.3,4155.0,188.2599,188.4326,188.2503,188.3846,4155.0
2023-06-27 15:05:00,196.29,196.5,196.29,196.5,4247.0,188.375,188.5766,188.375,188.5766,4247.0
2023-06-27 15:10:00,196.5,196.52,196.25,196.32,6997.0,188.5766,188.5958,188.3366,188.4038,6997.0
2023-06-27 15:15:00,196.26,196.36,196.25,196.35,5679.0,188.3462,188.4422,188.3366,188.4326,5679.0
2023-06-27 15:20:00,196.34,196.56,196.33,196.49,4434.0,188.423,188.6341,188.4134,188.567,4434.0
2023-06-27 15:25:00,196.48,196.78,196.38,196.78,10144.0,188.5574,188.8453,188.4614,188.8453,10144.0
2023-06-27 15:30:00,196.77,196.93,196.68,196.7,14755.0,188.8357,188.9892,188.7493,188.7685,14755.0
2023-06-27 15:35:00,196.72,196.8,196.65,196.75,6055.0,188.7877,188.8645,188.7205,188.8165,6055.0
2023-06-27 15:40:00,196.75,196.85,196.7,196.78,5383.0,188.8165,188.9124,188.7685,188.8453,5383.0
2023-06-27 15:45:00,196.77,196.95,196.77,196.84,10000.0,188.8357,189.0084,188.8357,188.9028,10000.0
2023-06-27 15:50:00,196.82,196.95,196.69,196.86,15350.0,188.8837,189.0084,188.7589,188.922,15350.0
2023-06-27 15:55:00,196.86,196.93,196.43,196.45,56642.0,188.922,188.9892,188.5094,188.5286,56642.0
2023-06-28 09:30:00,195.6,195.94,193.98,194.01,40266.0,187.7128,188.0391,186.1582,186.187,40266.0
2023-06-28 09:35:00,193.99,194.26,193.58,194.2,14538.0,186.1678,186.4269,185.7743,186.3693,14538.0
2023-06-28 09:40:00,194.16,194.31,193.87,193.9,16756.0,186.3309,186.4749,186.0526,186.0814,16756.0
2023-06-28 09:45:00,193.66,193.68,192.68,192.8,42520.0,185.8511,185.8703,184.9106,185.0258,42520.0
2023-06-28 09:50:00,192.71,192.74,192.26,192.62,30061.0,184.9394,184.9682,184.5075,184.853,30061.0
2023-06-28 09:55:00,192.63,193.12,192.19,193.07,20295.0,184.8626,185.3328,184.4403,185.2849,20295.0
2023-06-28 10:00:00,193.06,193.24,192.82,193.08,6617.0,185.2753,185.448,185.0449,185.2945,6617.0
2023-06-28 10:05:00,193.06,193.65,193.05,193.54,9202.0,185.2753,185.8415,185.2657,185.7359,9202.0
2023-06-28 10:10:00,193.54,194.14,193.49,193.66,14525.0,185.7359,186.3117,185.6879,185.8511,14525.0
2023-06-28 10:15:00,193.64,193.88,193.3,193.88,10267.0,185.8319,186.0622,185.5056,186.0622,10267.0
2023-06-28 10:20:00,193.88,194.15,193.32,193.34,5297.0,186.0622,186.3213,185.5248,185.544,5297.0
2023-06-28 10:25:00,193.4,193.45,193.06,193.25,7596.0,185.6016,185.6495,185.2753,185.4576,7596.0
2023-06-28 10:30:00,193.4,193.63,193.17,193.24,4526.0,185.6016,185.8223,185.3808,185.448,4526.0
2023-06-28 10:35:00,193.32,193.67,193.16,193.6,5327.0,185.5248,185.8607,185.3712,185.7935,5327.0
2023-06-28 10:40:00,193.59,193.79,193.45,193.45,7525.0,185.7839,185.9758,185.6495,185.6495,7525.0
2023-06-28 10:45:00,193.45,193.63,193.37,193.54,3851.0,185.6495,185.8223,185.5728,185.7359,3851.0
2023-06-28 10:50:00,193.49,193.49,193.17,193.2,4533.0,185.6879,185.6879,185.3808,185.4096,4533.0
2023-06-28 10:55:00,193.2,193.2,192.81,192.88,4513.0,185.4096,185.4096,185.0353,185.1025,4513.0
2023-06-28 11:00:00,192.94,193.04,192.93,192.95,2150.0,185.1601,185.2561,185.1505,185.1697,2150.0
2023-06-28 11:05:00,193.03,193.06,192.89,192.96,7773.0,185.2465,185.2753,185.1121,185.1793,7773.0
2023-06-28 11:10:00,193.0,193.17,192.72,192.91,4636.0,185.2177,185.3808,184.949,185.1313,4636.0
2023-06-28 11:15:00,192.89,193.45,192.87,193.45,3181.0,185.1121,185.6495,185.0929,185.6495,3181.0
2023-06-28 11:20:00,193.44,193.94,193.26,193.78,18000.0,185.6399,186.1198,185.4672,185.9662,18000.0
2023-06-28 11:25:00,193.68,193.86,193.66,193.68,7647.0,185.8703,186.043,185.8511,185.8703,7647.0
2023-06-28 11:30:00,193.72,194.09,193.7,193.86,8177.0,185.9087,186.2637,185.8895,186.043,8177.0
2023-06-28 11:35:00,193.86,194.09,193.77,194.08,4993.0,186.043,186.2637,185.9566,186.2541,4993.0
2023-06-28 11:40:00,194.12,194.32,194.11,194.25,5000.0,186.2925,186.4845,186.2829,186.4173,5000.0
2023-06-28 11:45:00,194.27,194.3,193.86,193.86,5509.0,186.4365,186.4653,186.043,186.043,5509.0
2023-06-28 11:50:00,193.8,193.97,193.78,193.82,4536.0,185.9854,186.1486,185.9662,186.0046,4536.0
2023-06-28 11:55:00,193.8,193.85,193.63,193.72,3908.0,185.9854,186.0334,185.8223,185.9087,3908.0
2023-06-28 12:00:00,193.69,193.69,193.48,193.64,7862.0,185.8799,185.8799,185.6783,185.8319,7862.0
2023-06-28 12:05:00,193.62,193.81,193.53,193.69,4207.0,185.8127,185.995,185.7263,185.8799,4207.0
2023-06-28 12:10:00,193.72,193.96,193.71,193.9,6558.0,185.9087,186.139,185.8991,186.0814,6558.0
2023-06-28 12:15:00,193.91,194.07,193.83,194.06,5982.0,186.091,186.2445,186.0142,186.2349,5982.0
2023-06-28 12:20:00,194.03,194.03,193.64,193.73,5406.0,186.2062,186.2062,185.8319,185.9183,5406.0
2023-06-28 12:25:00,193.69,193.73,193.17,193.41,12165.0,185.8799,185.9183,185.3808,185.6112,12165.0
2023-06-28 12:30:00,193.46,193.67,193.41,193.67,2935.0,185.6591,185.8607,185.6112,185.8607,2935.0
2023-06-28 12:35:00,193.67,193.75,193.6,193.6,2172.0,185.8607,185.9374,185.7935,185.7935,2172.0
2023-06-28 12:40:00,193.55,193.56,193.09,193.17,6443.0,185.7455,185.7551,185.3041,185.3808,6443.0
2023-06-28 12:45:00,193.11,193.31,193.11,193.12,8570.0,185.3233,185.5152,185.3233,185.3328,8570.0
2023-06-28 12:50:00,193.12,193.16,192.72,192.82,7440.0,185.3328,185.3712,184.949,185.0449,7440.0
2023-06-28 12:55:00,192.58,192.85,192.58,192.81,10020.0,184.8146,185.0737,184.8146,185.0353,10020.0
2023-06-28 13:00:00,192.85,193.01,192.81,192.88,5309.0,185.0737,185.2273,185.0353,185.1025,5309.0
2023-06-28 13:05:00,192.83,192.92,192.68,192.68,7146.0,185.0545,185.1409,184.9106,184.9106,7146.0
2023-06-28 13:10:00,192.63,192.79,192.56,192.79,8175.0,184.8626,185.0162,184.7954,185.0162,8175.0
2023-06-28 13:15:00,192.71,192.79,192.65,192.67,5479.0,184.9394,185.0162,184.8818,184.901,5479.0
2023-06-28 13:20:00,192.67,192.83,192.63,192.64,7806.0,184.901,185.0545,184.8626,184.8722,7806.0
2023-06-28 13:25:00,192.59,192.73,192.56,192.73,7901.0,184.8242,184.9586,184.7954,184.9586,7901.0
2023-06-28 13:30:00,192.7,192.84,192.4,192.46,15716.0,184.9298,185.0641,184.6419,184.6995,15716.0
2023-06-28 13:35:00,192.4,192.87,192.4,192.82,3395.0,184.6419,185.0929,184.6419,185.0449,3395.0
2023-06-28 13:40:00,192.88,192.94,192.78,192.82,3792.0,185.1025,185.1601,185.0066,185.0449,3792.0
2023-06-28 13:45:00,192.78,192.98,192.75,192.85,3089.0,185.0066,185.1985,184.9778,185.0737,3089.0
2023-06-28 13:50:00,192.85,193.11,192.84,193.11,3023.0,185.0737,185.3233,185.0641,185.3233,3023.0
2023-06-28 13:55:00,193.17,193.28,193.05,193.16,3583.0,185.3808,185.4864,185.2657,185.3712,3583.0
2023-06-28 14:00:00,193.2,193.29,193.12,193.29,3799.0,185.4096,185.496,185.3328,185.496,3799.0
2023-06-28 14:05:00,193.29,193.33,193.25,193.27,3775.0,185.496,185.5344,185.4576,185.4768,3775.0
2023-06-28 14:10:00,193.27,193.38,193.15,193.16,2330.0,185.4768,185.5824,185.3616,185.3712,2330.0
2023-06-28 14:15:00,193.25,193.26,193.13,193.15,2456.0,185.4576,185.4672,185.3424,185.3616,2456.0
2023-06-28 14:20:00,193.12,193.26,193.08,193.1,3952.0,185.3328,185.4672,185.2945,185.3137,3952.0
2023-06-28 14:25:00,193.1,193.14,192.97,193.14,4109.0,185.3137,185.352,185.1889,185.352,4109.0
2023-06-28 14:30:00,193.14,193.23,193.04,193.2,10493.0,185.352,185.4384,185.2561,185.4096,10493.0
2023-06-28 14:35:00,193.16,193.3,193.11,193.13,3622.0,185.3712,185.5056,185.3233,185.3424,3622.0
2023-06-28 14:40:00,193.13,193.26,193.12,193.13,6496.0,185.3424,185.4672,185.3328,185.3424,6496.0
2023-06-28 14:45:00,193.14,193.21,193.0,193.14,10831.0,185.352,185.4192,185.2177,185.352,10831.0
2023-06-28 14:50:00,193.17,193.28,193.1,193.17,6593.0,185.3808,185.4864,185.3137,185.3808,6593.0
2023-06-28 14:55:00,193.1,193.21,193.02,193.21,4497.0,185.3137,185.4192,185.2369,185.4192,4497.0
2023-06-28 15:00:00,193.22,193.32,193.13,193.29,4430.0,185.4288,185.5248,185.3424,185.496,4430.0
2023-06-28 15:05:00,193.29,193.29,193.08,193.14,3244.0,185.496,185.496,185.2945,185.352,3244.0
2023-06-28 15:10:00,193.1,193.31,193.1,193.31,3667.0,185.3137,185.5152,185.3137,185.5152,3667.0
2023-06-28 15:15:00,193.31,193.38,193.2,193.33,4192.0,185.5152,185.5824,185.4096,185.5344,4192.0
2023-06-28 15:20:00,193.36,193.44,193.31,193.44,3691.0,185.5632,185.6399,185.5152,185.6399,3691.0
2023-06-28 15:25:00,193.44,193.49,193.25,193.32,6475.0,185.6399,185.6879,185.4576,185.5248,6475.0
2023-06-28 15:30:00,193.26,193.32,193.17,193.24,5206.0,185.4672,185.5248,185.3808,185.448,5206.0
2023-06-28 15:35:00,193.2,193.25,193.05,193.25,5837.0,185.4096,185.4576,185.2657,185.4576,5837.0
2023-06-28 15:40:00,193.21,193.4,193.21,193.35,8816.0,185.4192,185.6016,185.4192,185.5536,8816.0
2023-06-28 15:45:00,193.35,193.62,193.35,193.55,11299.0,185.5536,185.8127,185.5536,185.7455,11299.0
2023-06-28 15:50:00,193.56,193.79,193.45,193.66,22525.0,185.7551,185.9758,185.6495,185.8511,22525.0
2023-06-28 15:55:00,193.55,193.92,193.55,193.87,69315.0,185.7455,186.1006,185.7455,186.0526,69315.0
2023-06-29 09:30:00,192.99,193.5,192.11,192.3,31819.0,185.2081,185.6975,184.3636,184.5459,31819.0
2023-06-29 09:35:00,192.49,192.9,192.0,192.86,11678.0,184.7283,185.1217,184.258,185.0833,11678.0
2023-06-29 09:40:00,192.81,193.47,192.73,193.47,11079.0,185.0353,185.6687,184.9586,185.6687,11079.0
2023-06-29 09:45:00,193.37,193.57,193.14,193.44,7294.0,185.5728,185.7647,185.352,185.6399,7294.0
2023-06-29 09:50:00,193.44,193.78,193.41,193.44,13208.0,185.6399,185.9662,185.6112,185.6399,13208.0
2023-06-29 09:55:00,193.35,193.43,193.05,193.3,11997.0,185.5536,185.6303,185.2657,185.5056,11997.0
2023-06-29 10:00:00,193.37,193.37,193.06,193.21,11276.0,185.5728,185.5728,185.2753,185.4192,11276.0
2023-06-29 10:05:00,193.23,193.38,192.5,192.82,13087.0,185.4384,185.5824,184.7378,185.0449,13087.0
2023-06-29 10:10:00,192.79,193.14,192.65,193.11,10084.0,185.0162,185.352,184.8818,185.3233,10084.0
2023-06-29 10:15:00,193.11,193.31,193.01,193.17,7775.0,185.3233,185.5152,185.2273,185.3808,7775.0
2023-06-29 10:20:00,193.18,193.43,192.91,192.92,6581.0,185.3904,185.6303,185.1313,185.1409,6581.0
2023-06-29 10:25:00,192.86,193.11,192.77,193.03,6278.0,185.0833,185.3233,184.997,185.2465,6278.0
2023-06-29 10:30:00,193.09,193.42,192.98,193.33,14065.0,185.3041,185.6208,185.1985,185.5344,14065.0
2023-06-29 10:35:00,193.29,193.41,193.17,193.17,4999.0,185.496,185.6112,185.3808,185.3808,4999.0
2023-06-29 10:40:00,193.13,193.33,193.1,193.33,7883.0,185.3424,185.5344,185.3137,185.5344,7883.0
2023-06-29 10:45:00,193.36,193.5,193.13,193.44,6573.0,185.5632,185.6975,185.3424,185.6399,6573.0
2023-06-29 10:50:00,193.46,193.48,193.2,193.28,7204.0,185.6591,185.6783,185.4096,185.4864,7204.0
2023-06-29 10:55:00,193.3,193.48,193.19,193.19,3779.0,185.5056,185.6783,185.4,185.4,3779.0
2023-06-29 11:00:00,193.17,193.39,193.15,193.39,3454.0,185.3808,185.592,185.3616,185.592,3454.0
2023-06-29 11:05:00,193.42,193.83,193.29,193.77,37637.0,185.6208,186.0142,185.496,185.9566,37637.0
2023-06-29 11:10:00,193.66,194.06,193.56,193.97,10287.0,185.8511,186.2349,185.7551,186.1486,10287.0
2023-06-29 11:15:00,193.98,194.0,193.68,193.86,22600.0,186.1582,186.1774,185.8703,186.043,22600.0
2023-06-29 11:20:00,193.86,193.96,193.6,193.6,4187.0,186.043,186.139,185.7935,185.7935,4187.0
2023-06-29 11:25:00,193.65,193.74,193.45,193.66,11819.0,185.8415,185.9278,185.6495,185.8511,11819.0
2023-06-29 11:30:00,193.69,193.74,193.46,193.47,5678.0,185.8799,185.9278,185.6591,185.6687,5678.0
2023-06-29 11:35:00,193.54,193.69,193.53,193.69,2308.0,185.7359,185.8799,185.7263,185.8799,2308.0
2023-06-29 11:40:00,193.8,193.93,193.65,193.66,5704.0,185.9854,186.1102,185.8415,185.8511,5704.0
2023-06-29 11:45:00,193.66,193.69,193.49,193.69,4360.0,185.8511,185.8799,185.6879,185.8799,4360.0
2023-06-29 11:50:00,193.57,193.6,193.35,193.56,5326.0,185.7647,185.7935,185.5536,185.7551,5326.0
2023-06-29 11:55:00,193.62,193.62,193.23,193.36,6931.0,185.8127,185.8127,185.4384,185.5632,6931.0
2023-06-29 12:00:00,193.39,193.52,193.37,193.41,6311.0,185.592,185.7167,185.5728,185.6112,6311.0
2023-06-29 12:05:00,193.42,193.43,193.17,193.35,6258.0,185.6208,185.6303,185.3808,185.5536,6258.0
2023-06-29 12:10:00,193.37,193.68,193.36,193.5,17900.0,185.5728,185.8703,185.5632,185.6975,17900.0
2023-06-29 12:15:00,193.44,193.63,193.36,193.63,1821.0,185.6399,185.8223,185.5632,185.8223,1821.0
2023-06-29 12:20:00,193.67,193.8,193.6,193.71,5395.0,185.8607,185.9854,185.7935,185.8991,5395.0
2023-06-29 12:25:00,193.68,193.82,193.62,193.72,6013.0,185.8703,186.0046,185.8127,185.9087,6013.0
2023-06-29 12:30:00,193.72,193.95,193.72,193.87,10981.0,185.9087,186.1294,185.9087,186.0526,10981.0
2023-06-29 12:35:00,193.91,193.91,193.75,193.77,3467.0,186.091,186.091,185.9374,185.9566,3467.0
2023-06-29 12:40:00,193.77,193.98,193.77,193.86,11030.0,185.9566,186.1582,185.9566,186.043,11030.0
2023-06-29 12:45:00,193.9,193.97,193.72,193.72,3124.0,186.0814,186.1486,185.9087,185.9087,3124.0
2023-06-29 12:50:00,193.79,193.8,193.6,193.61,2847.0,185.9758,185.9854,185.7935,185.8031,2847.0
2023-06-29 12:55:00,193.58,193.59,193.3,193.43,3708.0,185.7743,185.7839,185.5056,185.6303,3708.0
2023-06-29 13:00:00,193.48,193.48,193.21,193.23,5718.0,185.6783,185.6783,185.4192,185.4384,5718.0
2023-06-29 13:05:00,193.18,193.2,192.82,192.93,12949.0,185.3904,185.4096,185.0449,185.1505,12949.0
2023-06-29 13:10:00,192.99,192.99,192.57,192.69,8379.0,185.2081,185.2081,184.805,184.9202,8379.0
2023-06-29 13:15:00,192.68,192.92,192.62,192.84,5462.0,184.9106,185.1409,184.853,185.0641,5462.0
2023-06-29 13:20:00,192.86,192.86,192.31,192.39,20712.0,185.0833,185.0833,184.5555,184.6323,20712.0
2023-06-29 13:25:00,192.38,192.41,192.13,192.23,12316.0,184.6227,184.6515,184.3828,184.4787,12316.0
2023-06-29 13:30:00,192.23,192.4,192.12,192.14,13177.0,184.4787,184.6419,184.3732,184.3924,13177.0
2023-06-29 13:35:00,192.14,192.14,191.81,191.91,6061.0,184.3924,184.3924,184.0757,184.1716,6061.0
2023-06-29 13:40:00,191.93,192.14,191.92,192.05,8022.0,184.1908,184.3924,184.1812,184.306,8022.0
2023-06-29 13:45:00,191.98,192.12,191.9,191.95,7884.0,184.2388,184.3732,184.162,184.21,7884.0
2023-06-29 13:50:00,191.98,192.01,191.82,191.82,17321.0,184.2388,184.2676,184.0853,184.0853,17321.0
2023-06-29 13:55:00,191.87,191.89,191.5,191.56,4998.0,184.1333,184.1524,183.7782,183.8358,4998.0
2023-06-29 14:00:00,191.54,191.62,191.24,191.4,9351.0,183.8166,183.8933,183.5287,183.6822,9351.0
2023-06-29 14:05:00,191.42,191.49,191.32,191.35,10392.0,183.7014,183.7686,183.6054,183.6342,10392.0
2023-06-29 14:10:00,191.3,191.48,191.27,191.45,10287.0,183.5862,183.759,183.5574,183.7302,10287.0
2023-06-29 14:15:00,191.41,191.48,191.32,191.48,6967.0,183.6918,183.759,183.6054,183.759,6967.0
2023-06-29 14:20:00,191.5,191.92,191.5,191.83,9152.0,183.7782,184.1812,183.7782,184.0949,9152.0
2023-06-29 14:25:00,191.85,192.01,191.83,191.96,5795.0,184.1141,184.2676,184.0949,184.2196,5795.0
2023-06-29 14:30:00,191.93,192.07,191.93,191.94,5935.0,184.1908,184.3252,184.1908,184.2004,5935.0
2023-06-29 14:35:00,191.98,192.11,191.91,191.91,8872.0,184.2388,184.3636,184.1716,184.1716,8872.0
2023-06-29 14:40:00,191.94,192.05,191.83,192.04,5490.0,184.2004,184.306,184.0949,184.2964,5490.0
2023-06-29 14:45:00,192.07,192.23,192.04,192.12,4579.0,184.3252,184.4787,184.2964,184.3732,4579.0
2023-06-29 14:50:00,192.11,192.11,192.02,192.03,6529.0,184.3636,184.3636,184.2772,184.2868,6529.0
2023-06-29 14:55:00,192.0,192.11,191.96,192.07,6411.0,184.258,184.3636,184.2196,184.3252,6411.0
2023-06-29 15:00:00,192.09,192.19,192.06,192.16,5586.0,184.3444,184.4403,184.3156,184.4116,5586.0
2023-06-29 15:05:00,192.15,192.32,192.14,192.32,3624.0,184.402,184.5651,184.3924,184.5651,3624.0
2023-06-29 15:10:00,192.36,192.42,192.32,192.35,6215.0,184.6035,184.6611,184.5651,184.5939,6215.0
2023-06-29 15:15:00,192.33,192.5,192.28,192.33,7131.0,184.5747,184.7378,184.5267,184.5747,7131.0
2023-06-29 15:20:00,192.34,192.43,191.58,191.93,94385.0,184.5843,184.6707,183.8549,184.1908,94385.0
2023-06-29 15:25:00,191.95,192.04,191.85,191.92,20232.0,184.21,184.2964,184.1141,184.1812,20232.0
2023-06-29 15:30:00,191.92,192.01,191.72,191.95,24349.0,184.1812,184.2676,183.9893,184.21,24349.0
2023-06-29 15:35:00,191.96,191.99,191.7,191.76,20984.0,184.2196,184.2484,183.9701,184.0277,20984.0
2023-06-29 15:40:00,191.74,191.95,191.73,191.91,23528.0,184.0085,184.21,183.9989,184.1716,23528.0
2023-06-29 15:45:00,191.91,192.31,191.88,192.31,30061.0,184.1716,184.5555,184.1428,184.5555,30061.0
2023-06-29 15:50:00,192.29,192.56,192.2,192.31,42803.0,184.5363,184.7954,184.4499,184.5555,42803.0
2023-06-29 15:55:00,192.27,192.59,192.27,192.53,67827.0,184.5171,184.8242,184.5171,184.7666,67827.0
2023-06-30 09:30:00,194.11,194.11,192.75,193.11,40017.0,186.2829,186.2829,184.9778,185.3233,40017.0
2023-06-30 09:35:00,192.95,192.95,192.08,192.08,6478.0,185.1697,185.1697,184.3348,184.3348,6478.0
2023-06-30 09:40:00,192.31,192.7,192.13,192.7,11368.0,184.5555,184.9298,184.3828,184.9298,11368.0
2023-06-30 09:45:00,192.6,194.45,192.6,194.02,85694.0,184.8338,186.6092,184.8338,186.1966,85694.0
2023-06-30 09:50:00,194.07,194.94,194.06,194.6,7873.0,186.2445,187.0795,186.2349,186.7532,7873.0
2023-06-30 09:55:00,194.69,195.18,194.58,194.99,5662.0,186.8395,187.3098,186.734,187.1274,5662.0
2023-06-30 10:00:00,194.98,195.87,194.98,195.87,14359.0,187.1178,187.972,187.1178,187.972,14359.0
2023-06-30 10:05:00,195.83,196.2,195.82,195.87,5813.0,187.9336,188.2887,187.924,187.972,5813.0
2023-06-30 10:10:00,195.94,196.92,195.76,196.7,67389.0,188.0391,188.9796,187.8664,188.7685,67389.0
2023-06-30 10:15:00,196.68,197.47,196.21,196.21,47041.0,188.7493,189.5074,188.2983,188.2983,47041.0
2023-06-30 10:20:00,196.23,196.46,195.59,195.77,11111.0,188.3174,188.5382,187.7033,187.876,11111.0
2023-06-30 10:25:00,195.77,196.12,195.65,196.12,3677.0,187.876,188.2119,187.7608,188.2119,3677.0
2023-06-30 10:30:00,196.08,196.33,196.04,196.2,3638.0,188.1735,188.4134,188.1351,188.2887,3638.0
2023-06-30 10:35:00,195.97,195.97,195.5,195.8,4494.0,188.0679,188.0679,187.6169,187.9048,4494.0
2023-06-30 10:40:00,195.9,195.93,195.7,195.93,1341.0,188.0008,188.0295,187.8088,188.0295,1341.0
2023-06-30 10:45:00,195.96,195.96,195.68,195.74,3760.0,188.0583,188.0583,187.7896,187.8472,3760.0
2023-06-30 10:50:00,195.64,196.13,195.57,196.0,2874.0,187.7512,188.2215,187.6841,188.0967,2874.0
2023-06-30 10:55:00,196.13,196.13,195.66,195.88,4716.0,188.2215,188.2215,187.7704,187.9816,4716.0
2023-06-30 11:00:00,195.96,196.31,195.86,196.23,12384.0,188.0583,188.3942,187.9624,188.3174,12384.0
2023-06-30 11:05:00,196.37,196.46,196.28,196.46,6110.0,188.4518,188.5382,188.3654,188.5382,6110.0
2023-06-30 11:10:00,196.59,197.0,196.59,197.0,10166.0,188.6629,189.0564,188.6629,189.0564,10166.0
2023-06-30 11:15:00,197.03,197.04,196.51,196.52,7993.0,189.0852,189.0948,188.5862,188.5958,7993.0
2023-06-30 11:20:00,196.36,196.66,196.17,196.66,6848.0,188.4422,188.7301,188.2599,188.7301,6848.0
2023-06-30 11:25:00,196.7,196.7,196.28,196.44,4087.0,188.7685,188.7685,188.3654,188.519,4087.0
2023-06-30 11:30:00,196.36,196.5,196.24,196.5,3492.0,188.4422,188.5766,188.327,188.5766,3492.0
2023-06-30 11:35:00,196.62,196.71,196.37,196.42,8317.0,188.6917,188.7781,188.4518,188.4998,8317.0
2023-06-30 11:40:00,196.41,196.56,196.26,196.27,5923.0,188.4902,188.6341,188.3462,188.3558,5923.0
2023-06-30 11:45:00,196.27,196.35,196.16,196.21,4075.0,188.3558,188.4326,188.2503,188.2983,4075.0
2023-06-30 11:50:00,196.34,196.35,195.93,195.96,4649.0,188.423,188.4326,188.0295,188.0583,4649.0
2023-06-30 11:55:00,195.96,196.27,195.96,196.24,3900.0,188.0583,188.3558,188.0583,188.327,3900.0
2023-06-30 12:00:00,196.26,196.26,196.01,196.05,5211.0,188.3462,188.3462,188.1063,188.1447,5211.0
2023-06-30 12:05:00,195.97,196.11,195.96,196.09,2243.0,188.0679,188.2023,188.0583,188.1831,2243.0
2023-06-30 12:10:00,196.05,196.15,195.87,195.98,7756.0,188.1447,188.2407,187.972,188.0775,7756.0
2023-06-30 12:15:00,195.98,196.18,195.98,196.1,3328.0,188.0775,188.2695,188.0775,188.1927,3328.0
2023-06-30 12:20:00,196.1,196.24,196.08,196.19,10551.0,188.1927,188.327,188.1735,188.2791,10551.0
2023-06-30 12:25:00,196.19,196.36,196.1,196.27,6087.0,188.2791,188.4422,188.1927,188.3558,6087.0
2023-06-30 12:30:00,196.32,196.41,196.2,196.22,6317.0,188.4038,188.4902,188.2887,188.3078,6317.0
2023-06-30 12:35:00,196.22,196.25,196.04,196.1,2855.0,188.3078,188.3366,188.1351,188.1927,2855.0
2023-06-30 12:40:00,196.11,196.36,196.11,196.21,4215.0,188.2023,188.4422,188.2023,188.2983,4215.0
2023-06-30 12:45:00,196.16,196.46,196.16,196.46,2191.0,188.2503,188.5382,188.2503,188.5382,2191.0
2023-06-30 12:50:00,196.37,196.54,196.29,196.5,6451.0,188.4518,188.6149,188.375,188.5766,6451.0
2023-06-30 12:55:00,196.5,196.78,196.5,196.78,6000.0,188.5766,188.8453,188.5766,188.8453,6000.0
2023-06-30 13:00:00,196.88,196.88,196.66,196.74,5445.0,188.9412,188.9412,188.7301,188.8069,5445.0
2023-06-30 13:05:00,196.68,196.97,196.68,196.89,3584.0,188.7493,189.0276,188.7493,188.9508,3584.0
2023-06-30 13:10:00,196.75,196.87,196.75,196.77,1100.0,188.8165,188.9316,188.8165,188.8357,1100.0
2023-06-30 13:15:00,196.77,197.05,196.76,196.97,5132.0,188.8357,189.1044,188.8261,189.0276,5132.0
2023-06-30 13:20:00,197.03,197.17,196.88,197.0,6815.0,189.0852,189.2195,188.9412,189.0564,6815.0
2023-06-30 13:25:00,196.97,197.01,196.83,196.88,3388.0,189.0276,189.066,188.8933,188.9412,3388.0
2023-06-30 13:30:00,196.91,197.04,196.9,197.0,5549.0,188.97,189.0948,188.9604,189.0564,5549.0
2023-06-30 13:35:00,196.99,196.99,196.75,196.81,6031.0,189.0468,189.0468,188.8165,188.8741,6031.0
2023-06-30 13:40:00,196.81,196.89,196.71,196.71,5884.0,188.8741,188.9508,188.7781,188.7781,5884.0
2023-06-30 13:45:00,196.72,196.93,196.72,196.87,3044.0,188.7877,188.9892,188.7877,188.9316,3044.0
2023-06-30 13:50:00,196.82,196.87,196.69,196.8,5580.0,188.8837,188.9316,188.7589,188.8645,5580.0
2023-06-30 13:55:00,196.83,196.85,196.62,196.66,1922.0,188.8933,188.9124,188.6917,188.7301,1922.0
2023-06-30 14:00:00,196.65,196.74,196.59,196.59,4504.0,188.7205,188.8069,188.6629,188.6629,4504.0
2023-06-30 14:05:00,196.51,196.68,196.45,196.68,4283.0,188.5862,188.7493,188.5286,188.7493,4283.0
2023-06-30 14:10:00,196.76,196.76,196.56,196.72,2584.0,188.8261,188.8261,188.6341,188.7877,2584.0
2023-06-30 14:15:00,196.74,196.87,196.74,196.87,3458.0,188.8069,188.9316,188.8069,188.9316,3458.0
2023-06-30 14:20:00,196.82,196.86,196.66,196.86,3415.0,188.8837,188.922,188.7301,188.922,3415.0
2023-06-30 14:25:00,196.86,197.0,196.76,196.94,4626.0,188.922,189.0564,188.8261,188.9988,4626.0
2023-06-30 14:30:00,196.95,197.09,196.93,197.07,2767.0,189.0084,189.1428,188.9892,189.1236,2767.0
2023-06-30 14:35:00,197.06,197.08,196.92,197.07,7975.0,189.114,189.1332,188.9796,189.1236,7975.0
2023-06-30 14:40:00,197.13,197.14,196.98,197.14,3681.0,189.1812,189.1908,189.0372,189.1908,3681.0
2023-06-30 14:45:00,197.15,197.15,196.9,196.99,3259.0,189.2003,189.2003,188.9604,189.0468,3259.0
2023-06-30 14:50:00,197.0,197.14,196.81,196.9,3393.0,189.0564,189.1908,188.8741,188.9604,3393.0
2023-06-30 14:55:00,196.81,196.98,196.74,196.98,4650.0,188.8741,189.0372,188.8069,189.0372,4650.0
2023-06-30 15:00:00,196.91,196.99,196.8,196.9,2267.0,188.97,189.0468,188.8645,188.9604,2267.0
2023-06-30 15:05:00,196.89,196.9,196.76,196.85,3908.0,188.9508,188.9604,188.8261,188.9124,3908.0
2023-06-30 15:10:00,196.84,196.97,196.8,196.97,6086.0,188.9028,189.0276,188.8645,189.0276,6086.0
2023-06-30 15:15:00,196.96,197.08,196.87,196.9,4738.0,189.018,189.1332,188.9316,188.9604,4738.0
2023-06-30 15:20:00,196.92,196.92,196.7,196.82,7506.0,188.9796,188.9796,188.7685,188.8837,7506.0
2023-06-30 15:25:00,196.82,196.88,196.75,196.79,11594.0,188.8837,188.9412,188.8165,188.8549,11594.0
2023-06-30 15:30:00,196.79,196.9,196.74,196.81,7718.0,188.8549,188.9604,188.8069,188.8741,7718.0
2023-06-30 15:35:00,196.78,196.82,196.65,196.72,10441.0,188.8453,188.8837,188.7205,188.7877,10441.0
2023-06-30 15:40:00,196.75,196.78,196.49,196.59,17663.0,188.8165,188.8453,188.567,188.6629,17663.0
2023-06-30 15:45:00,196.53,196.69,196.51,196.67,14835.0,188.6053,188.7589,188.5862,188.7397,14835.0
2023-06-30 15:50:00,196.68,196.86,196.56,196.82,36321.0,188.7493,188.922,188.6341,188.8837,36321.0
2023-06-30 15:55:00,196.8,196.83,196.37,196.37,70615.0,188.8645,188.8933,188.4518,188.4518,70615.0
2023-07-03 09:30:00,197.12,197.43,196.5,197.38,26695.0,189.1716,189.4691,188.5766,189.4211,26695.0
2023-07-03 09:35:00,197.4,197.63,196.78,196.78,8388.0,189.4403,189.661,188.8453,188.8453,8388.0
2023-07-03 09:40:00,196.79,197.0,196.47,196.86,5619.0,188.8549,189.0564,188.5478,188.922,5619.0
2023-07-03 09:45:00,196.89,197.1,196.85,197.0,7971.0,188.9508,189.1524,188.9124,189.0564,7971.0
2023-07-03 09:50:00,197.0,197.07,196.8,196.81,8281.0,189.0564,189.1236,188.8645,188.8741,8281.0
2023-07-03 09:55:00,196.84,196.84,196.54,196.68,7185.0,188.9028,188.9028,188.6149,188.7493,7185.0
2023-07-03 10:00:00,196.65,196.83,196.55,196.77,13848.0,188.7205,188.8933,188.6245,188.8357,13848.0
2023-07-03 10:05:00,196.7,197.05,196.64,197.01,17849.0,188.7685,189.1044,188.7109,189.066,17849.0
2023-07-03 10:10:00,197.02,197.13,196.86,197.03,27048.0,189.0756,189.1812,188.922,189.0852,27048.0
2023-07-03 10:15:00,197.07,197.35,197.01,197.01,26530.0,189.1236,189.3923,189.066,189.066,26530.0
2023-07-03 10:20:00,197.07,197.32,197.03,197.13,23225.0,189.1236,189.3635,189.0852,189.1812,23225.0
2023-07-03 10:25:00,197.1,197.6,197.04,197.35,30224.0,189.1524,189.6322,189.0948,189.3923,30224.0
2023-07-03 10:30:00,197.43,197.44,197.17,197.17,11451.0,189.4691,189.4787,189.2195,189.2195,11451.0
2023-07-03 10:35:00,197.22,197.27,196.89,196.93,17763.0,189.2675,189.3155,188.9508,188.9892,17763.0
2023-07-03 10:40:00,196.93,197.22,196.92,197.16,14592.0,188.9892,189.2675,188.9796,189.2099,14592.0
2023-07-03 10:45:00,197.15,197.26,197.09,197.24,12446.0,189.2003,189.3059,189.1428,189.2867,12446.0
2023-07-03 10:50:00,197.24,197.73,197.13,197.71,19967.0,189.2867,189.757,189.1812,189.7378,19967.0
2023-07-03 10:55:00,197.75,197.91,197.3,197.33,24386.0,189.7762,189.9297,189.3443,189.3731,24386.0
2023-07-03 11:00:00,197.34,197.58,197.19,197.57,16155.0,189.3827,189.613,189.2387,189.6034,16155.0
2023-07-03 11:05:00,197.63,197.67,197.52,197.59,6881.0,189.661,189.6994,189.5554,189.6226,6881.0
2023-07-03 11:10:00,197.59,197.73,197.56,197.63,5882.0,189.6226,189.757,189.5938,189.661,5882.0
2023-07-03 11:15:00,197.68,197.73,197.2,197.28,8326.0,189.709,189.757,189.2483,189.3251,8326.0
2023-07-03 11:20:00,197.28,197.8,197.17,197.8,8522.0,189.3251,189.8241,189.2195,189.8241,8522.0
2023-07-03 11:25:00,197.78,197.87,197.67,197.86,6504.0,189.8049,189.8913,189.6994,189.8817,6504.0
2023-07-03 11:30:00,197.87,197.87,197.5,197.67,6213.0,189.8913,189.8913,189.5362,189.6994,6213.0
2023-07-03 11:35:00,197.62,197.78,197.62,197.78,3500.0,189.6514,189.8049,189.6514,189.8049,3500.0
2023-07-03 11:40:00,197.78,198.06,197.78,198.05,3091.0,189.8049,190.0737,189.8049,190.0641,3091.0
2023-07-03 11:45:00,198.03,198.25,197.98,197.98,4303.0,190.0449,190.256,189.9969,189.9969,4303.0
2023-07-03 11:50:00,198.02,198.08,197.92,197.96,6999.0,190.0353,190.0928,189.9393,189.9777,6999.0
2023-07-03 11:55:00,197.97,198.0,197.82,197.86,6792.0,189.9873,190.0161,189.8433,189.8817,6792.0
2023-07-03 12:00:00,197.89,197.95,197.82,197.83,2318.0,189.9105,189.9681,189.8433,189.8529,2318.0
2023-07-03 12:05:00,197.79,197.82,197.69,197.75,4538.0,189.8145,189.8433,189.7186,189.7762,4538.0
2023-07-03 12:10:00,197.77,197.81,197.52,197.53,5826.0,189.7953,189.8337,189.5554,189.565,5826.0
2023-07-03 12:15:00,197.51,197.54,197.31,197.39,6495.0,189.5458,189.5746,189.3539,189.4307,6495.0
2023-07-03 12:20:00,197.43,197.93,197.42,197.92,27850.0,189.4691,189.9489,189.4595,189.9393,27850.0
2023-07-03 12:25:00,197.9,198.08,197.89,197.97,3613.0,189.9201,190.0928,189.9105,189.9873,3613.0
2023-07-03 12:30:00,197.98,198.34,197.92,198.33,5598.0,189.9969,190.3424,189.9393,190.3328,5598.0
2023-07-03 12:35:00,198.45,198.61,198.36,198.46,7898.0,190.4479,190.6015,190.3616,190.4575,7898.0
2023-07-03 12:40:00,198.46,198.59,198.4,198.56,4434.0,190.4575,190.5823,190.3999,190.5535,4434.0
2023-07-03 12:45:00,198.56,198.57,198.36,198.39,20497.0,190.5535,190.5631,190.3616,190.3903,20497.0
2023-07-03 12:50:00,198.4,198.52,198.01,198.18,30572.0,190.3999,190.5151,190.0257,190.1888,30572.0
2023-07-03 12:55:00,198.15,198.27,197.94,198.03,34803.0,190.16,190.2752,189.9585,190.0449,34803.0
2023-07-05 09:30:00,195.04,195.99,194.08,195.64,59294.0,187.1754,188.0871,186.2541,187.7512,59294.0
2023-07-05 09:35:00,195.64,195.88,194.36,195.88,19392.0,187.7512,187.9816,186.5228,187.9816,19392.0
2023-07-05 09:40:00,196.04,196.48,195.36,195.67,21972.0,188.1351,188.5574,187.4825,187.78,21972.0
2023-07-05 09:45:00,195.48,195.8,195.14,195.74,11314.0,187.5977,187.9048,187.2714,187.8472,11314.0
2023-07-05 09:50:00,195.81,195.84,195.49,195.49,10281.0,187.9144,187.9432,187.6073,187.6073,10281.0
2023-07-05 09:55:00,195.55,195.76,195.26,195.71,10753.0,187.6649,187.8664,187.3866,187.8184,10753.0
2023-07-05 10:00:00,195.81,196.08,195.28,195.28,18653.0,187.9144,188.1735,187.4058,187.4058,18653.0
2023-07-05 10:05:00,195.39,195.7,195.27,195.38,17975.0,187.5113,187.8088,187.3962,187.5017,17975.0
2023-07-05 10:10:00,195.38,196.14,195.19,196.14,12514.0,187.5017,188.2311,187.3194,188.2311,12514.0
2023-07-05 10:15:00,196.24,196.71,196.06,196.67,5226.0,188.327,188.7781,188.1543,188.7397,5226.0
2023-07-05 10:20:00,196.63,196.76,196.36,196.48,7137.0,188.7013,188.8261,188.4422,188.5574,7137.0
2023-07-05 10:25:00,196.47,196.53,196.24,196.38,13956.0,188.5478,188.6053,188.327,188.4614,13956.0
2023-07-05 10:30:00,196.44,196.91,196.43,196.91,2666.0,188.519,188.97,188.5094,188.97,2666.0
2023-07-05 10:35:00,196.88,197.04,196.74,197.0,9875.0,188.9412,189.0948,188.8069,189.0564,9875.0
2023-07-05 10:40:00,197.03,197.2,196.98,197.05,5527.0,189.0852,189.2483,189.0372,189.1044,5527.0
2023-07-05 10:45:00,197.05,197.05,196.64,196.72,30953.0,189.1044,189.1044,188.7109,188.7877,30953.0
2023-07-05 10:50:00,196.72,197.54,196.71,197.52,10829.0,188.7877,189.5746,188.7781,189.5554,10829.0
2023-07-05 10:55:00,197.61,197.83,197.58,197.71,5536.0,189.6418,189.8529,189.613,189.7378,5536.0
2023-07-05 11:00:00,197.8,198.04,197.76,197.76,8768.0,189.8241,190.0545,189.7858,189.7858,8768.0
2023-07-05 11:05:00,197.77,198.09,197.76,198.07,4285.0,189.7953,190.1024,189.7858,190.0833,4285.0
2023-07-05 11:10:00,198.1,198.37,198.07,198.21,5322.0,190.112,190.3712,190.0833,190.2176,5322.0
2023-07-05 11:15:00,198.21,198.28,197.91,198.09,5604.0,190.2176,190.2848,189.9297,190.1024,5604.0
2023-07-05 11:20:00,198.11,198.41,198.06,198.06,5426.0,190.1216,190.4095,190.0737,190.0737,5426.0
2023-07-05 11:25:00,197.93,198.2,197.89,198.0,6095.0,189.9489,190.208,189.9105,190.0161,6095.0
2023-07-05 11:30:00,197.99,198.13,197.87,198.06,3408.0,190.0065,190.1408,189.8913,190.0737,3408.0
2023-07-05 11:35:00,198.06,198.43,198.01,198.4,10637.0,190.0737,190.4287,190.0257,190.3999,10637.0
2023-07-05 11:40:00,198.42,198.53,198.35,198.5,10250.0,190.4191,190.5247,190.352,190.4959,10250.0
2023-07-05 11:45:00,198.48,198.8,198.48,198.71,16966.0,190.4767,190.7838,190.4767,190.6974,16966.0
2023-07-05 11:50:00,198.7,198.8,198.65,198.73,7523.0,190.6878,190.7838,190.6399,190.7166,7523.0
2023-07-05 11:55:00,198.73,198.86,198.6,198.83,10769.0,190.7166,190.8414,190.5919,190.8126,10769.0
2023-07-05 12:00:00,198.83,198.86,198.21,198.28,4949.0,190.8126,190.8414,190.2176,190.2848,4949.0
2023-07-05 12:05:00,198.17,198.41,198.17,198.38,2347.0,190.1792,190.4095,190.1792,190.3808,2347.0
2023-07-05 12:10:00,198.42,198.42,197.92,197.92,3275.0,190.4191,190.4191,189.9393,189.9393,3275.0
2023-07-05 12:15:00,197.88,197.96,197.4,197.48,5011.0,189.9009,189.9777,189.4403,189.517,5011.0
2023-07-05 12:20:00,197.48,197.66,197.45,197.64,4046.0,189.517,189.6898,189.4883,189.6706,4046.0
2023-07-05 12:25:00,197.64,197.66,197.51,197.65,2523.0,189.6706,189.6898,189.5458,189.6802,2523.0
2023-07-05 12:30:00,197.62,197.62,197.19,197.23,4043.0,189.6514,189.6514,189.2387,189.2771,4043.0
2023-07-05 12:35:00,197.2,197.39,197.01,197.39,3391.0,189.2483,189.4307,189.066,189.4307,3391.0
2023-07-05 12:40:00,197.39,197.39,197.0,197.0,3300.0,189.4307,189.4307,189.0564,189.0564,3300.0
2023-07-05 12:45:00,197.05,197.2,196.9,197.2,2324.0,189.1044,189.2483,188.9604,189.2483,2324.0
2023-07-05 12:50:00,197.19,197.19,196.89,196.89,2255.0,189.2387,189.2387,188.9508,188.9508,2255.0
2023-07-05 12:55:00,196.99,197.05,196.9,196.99,7324.0,189.0468,189.1044,188.9604,189.0468,7324.0
2023-07-05 13:00:00,196.98,196.98,196.76,196.85,2793.0,189.0372,189.0372,188.8261,188.9124,2793.0
2023-07-05 13:05:00,196.86,196.87,196.7,196.86,3322.0,188.922,188.9316,188.7685,188.922,3322.0
2023-07-05 13:10:00,196.79,196.83,196.73,196.83,1433.0,188.8549,188.8933,188.7973,188.8933,1433.0
2023-07-05 13:15:00,196.78,196.9,196.62,196.85,4188.0,188.8453,188.9604,188.6917,188.9124,4188.0
2023-07-05 13:20:00,196.91,196.94,196.67,196.67,2971.0,188.97,188.9988,188.7397,188.7397,2971.0
2023-07-05 13:25:00,196.7,196.83,196.54,196.78,5069.0,188.7685,188.8933,188.6149,188.8453,5069.0
2023-07-05 13:30:00,196.8,196.8,196.56,196.57,1955.0,188.8645,188.8645,188.6341,188.6437,1955.0
2023-07-05 13:35:00,196.62,196.69,196.5,196.69,3054.0,188.6917,188.7589,188.5766,188.7589,3054.0
2023-07-05 13:40:00,196.61,196.74,196.57,196.74,2253.0,188.6821,188.8069,188.6437,188.8069,2253.0
2023-07-05 13:45:00,196.72,197.04,196.72,197.01,15263.0,188.7877,189.0948,188.7877,189.066,15263.0
2023-07-05 13:50:00,197.01,197.08,196.93,196.99,1913.0,189.066,189.1332,188.9892,189.0468,1913.0
2023-07-05 13:55:00,196.99,197.07,196.88,197.02,4948.0,189.0468,189.1236,188.9412,189.0756,4948.0
2023-07-05 14:00:00,196.99,197.26,196.96,197.09,3775.0,189.0468,189.3059,189.018,189.1428,3775.0
2023-07-05 14:05:00,197.11,197.31,196.96,197.16,8303.0,189.162,189.3539,189.018,189.2099,8303.0
2023-07-05 14:10:00,197.15,197.2,197.01,197.2,1659.0,189.2003,189.2483,189.066,189.2483,1659.0
2023-07-05 14:15:00,197.12,197.16,196.78,196.78,5517.0,189.1716,189.2099,188.8453,188.8453,5517.0
2023-07-05 14:20:00,196.83,196.84,196.38,196.55,7771.0,188.8933,188.9028,188.4614,188.6245,7771.0
2023-07-05 14:25:00,196.49,196.69,196.48,196.59,6156.0,188.567,188.7589,188.5574,188.6629,6156.0
2023-07-05 14:30:00,196.53,196.72,196.51,196.53,6003.0,188.6053,188.7877,188.5862,188.6053,6003.0
2023-07-05 14:35:00,196.54,196.58,196.39,196.57,9894.0,188.6149,188.6533,188.471,188.6437,9894.0
2023-07-05 14:40:00,196.46,196.6,196.28,196.45,13634.0,188.5382,188.6725,188.3654,188.5286,13634.0
2023-07-05 14:45:00,196.44,196.64,196.44,196.5,5672.0,188.519,188.7109,188.519,188.5766,5672.0
2023-07-05 14:50:00,196.5,196.56,196.41,196.45,5918.0,188.5766,188.6341,188.4902,188.5286,5918.0
2023-07-05 14:55:00,196.43,196.63,196.42,196.62,7727.0,188.5094,188.7013,188.4998,188.6917,7727.0
2023-07-05 15:00:00,196.57,196.66,196.51,196.56,5112.0,188.6437,188.7301,188.5862,188.6341,5112.0
2023-07-05 15:05:00,196.66,196.75,196.57,196.64,6961.0,188.7301,188.8165,188.6437,188.7109,6961.0
2023-07-05 15:10:00,196.6,196.75,196.58,196.62,6528.0,188.6725,188.8165,188.6533,188.6917,6528.0
2023-07-05 15:15:00,196.62,196.76,196.61,196.63,5651.0,188.6917,188.8261,188.6821,188.7013,5651.0
2023-07-05 15:20:00,196.64,196.65,196.42,196.47,6438.0,188.7109,188.7205,188.4998,188.5478,6438.0
2023-07-05 15:25:00,196.49,196.62,196.47,196.54,8506.0,188.567,188.6917,188.5478,188.6149,8506.0
2023-07-05 15:30:00,196.53,196.57,196.37,196.42,12281.0,188.6053,188.6437,188.4518,188.4998,12281.0
2023-07-05 15:35:00,196.45,196.47,196.11,196.12,14800.0,188.5286,188.5478,188.2023,188.2119,14800.0
2023-07-05 15:40:00,196.12,196.26,196.06,196.13,13632.0,188.2119,188.3462,188.1543,188.2215,13632.0
2023-07-05 15:45:00,196.14,196.19,195.92,196.18,19330.0,188.2311,188.2791,188.0199,188.2695,19330.0
2023-07-05 15:50:00,196.18,196.21,195.88,195.88,37395.0,188.2695,188.2983,187.9816,187.9816,37395.0
2023-07-05 15:55:00,195.91,195.97,195.59,195.62,81363.0,188.0103,188.0679,187.7033,187.732,81363.0
2023-07-06 09:30:00,192.3,192.35,191.41,191.74,45828.0,184.5459,184.5939,183.6918,184.0085,45828.0
2023-07-06 09:35:00,191.88,191.99,191.28,191.61,36782.0,184.1428,184.2484,183.567,183.8837,36782.0
2023-07-06 09:40:00,191.59,191.69,190.74,191.14,22792.0,183.8645,183.9605,183.0488,183.4327,22792.0
2023-07-06 09:45:00,191.04,192.55,190.95,192.37,16001.0,183.3367,184.7858,183.2503,184.6131,16001.0
2023-07-06 09:50:00,192.26,192.96,192.26,192.68,13919.0,184.5075,185.1793,184.5075,184.9106,13919.0
2023-07-06 09:55:00,192.62,192.62,192.18,192.18,3827.0,184.853,184.853,184.4308,184.4308,3827.0
2023-07-06 10:00:00,192.24,192.24,191.48,191.49,14438.0,184.4883,184.4883,183.759,183.7686,14438.0
2023-07-06 10:05:00,191.36,191.55,191.33,191.35,7689.0,183.6438,183.8262,183.615,183.6342,7689.0
2023-07-06 10:10:00,191.34,191.67,191.13,191.62,17774.0,183.6246,183.9413,183.4231,183.8933,17774.0
2023-07-06 10:15:00,191.59,191.59,191.03,191.21,9390.0,183.8645,183.8645,183.3271,183.4999,9390.0
2023-07-06 10:20:00,191.23,191.23,190.95,191.02,9512.0,183.5191,183.5191,183.2503,183.3175,9512.0
2023-07-06 10:25:00,191.02,191.02,190.69,190.73,4907.0,183.3175,183.3175,183.0008,183.0392,4907.0
2023-07-06 10:30:00,190.71,190.71,190.38,190.47,8815.0,183.02,183.02,182.7033,182.7897,8815.0
2023-07-06 10:35:00,190.55,190.55,190.24,190.43,8113.0,182.8665,182.8665,182.569,182.7513,8113.0
2023-07-06 10:40:00,190.39,190.98,190.39,190.89,7066.0,182.7129,183.2791,182.7129,183.1928,7066.0
2023-07-06 10:45:00,190.98,191.3,190.82,191.24,8439.0,183.2791,183.5862,183.1256,183.5287,8439.0
2023-07-06 10:50:00,191.37,191.52,191.25,191.45,6280.0,183.6534,183.7974,183.5383,183.7302,6280.0
2023-07-06 10:55:00,191.38,191.38,190.9,190.98,3919.0,183.663,183.663,183.2024,183.2791,3919.0
2023-07-06 11:00:00,190.93,191.15,190.93,191.0,11668.0,183.2312,183.4423,183.2312,183.2983,11668.0
2023-07-06 11:05:00,190.98,190.99,190.52,190.55,3772.0,183.2791,183.2887,182.8377,182.8665,3772.0
2023-07-06 11:10:00,190.53,190.64,190.36,190.64,6181.0,182.8473,182.9528,182.6841,182.9528,6181.0
2023-07-06 11:15:00,190.65,190.77,190.54,190.72,4334.0,182.9624,183.0776,182.8569,183.0296,4334.0
2023-07-06 11:20:00,190.68,190.69,190.38,190.39,3789.0,182.9912,183.0008,182.7033,182.7129,3789.0
2023-07-06 11:25:00,190.37,190.7,190.17,190.62,9039.0,182.6937,183.0104,182.5018,182.9337,9039.0
2023-07-06 11:30:00,190.59,190.79,190.49,190.78,16940.0,182.9049,183.0968,182.8089,183.0872,16940.0
2023-07-06 11:35:00,190.8,190.8,190.42,190.49,5017.0,183.1064,183.1064,182.7417,182.8089,5017.0
2023-07-06 11:40:00,190.53,190.83,190.53,190.83,3375.0,182.8473,183.1352,182.8473,183.1352,3375.0
2023-07-06 11:45:00,190.83,190.97,190.78,190.8,4689.0,183.1352,183.2695,183.0872,183.1064,4689.0
2023-07-06 11:50:00,190.81,190.95,190.68,190.83,5467.0,183.116,183.2503,182.9912,183.1352,5467.0
2023-07-06 11:55:00,190.89,191.13,190.86,191.03,12758.0,183.1928,183.4231,183.164,183.3271,12758.0
2023-07-06 12:00:00,191.13,191.58,191.08,191.58,2465.0,183.4231,183.8549,183.3751,183.8549,2465.0
2023-07-06 12:05:00,191.44,191.77,191.4,191.77,11152.0,183.7206,184.0373,183.6822,184.0373,11152.0
2023-07-06 12:10:00,191.71,191.77,191.62,191.65,3781.0,183.9797,184.0373,183.8933,183.9221,3781.0
2023-07-06 12:15:00,191.68,191.69,191.44,191.67,2676.0,183.9509,183.9605,183.7206,183.9413,2676.0
2023-07-06 12:20:00,191.72,191.74,191.58,191.59,1562.0,183.9893,184.0085,183.8549,183.8645,1562.0
2023-07-06 12:25:00,191.56,191.6,191.41,191.5,3537.0,183.8358,183.8741,183.6918,183.7782,3537.0
2023-07-06 12:30:00,191.5,191.54,191.4,191.54,6838.0,183.7782,183.8166,183.6822,183.8166,6838.0
2023-07-06 12:35:00,191.54,191.56,191.36,191.4,3476.0,183.8166,183.8358,183.6438,183.6822,3476.0
2023-07-06 12:40:00,191.4,191.42,191.26,191.37,4855.0,183.6822,183.7014,183.5478,183.6534,4855.0
2023-07-06 12:45:00,191.34,191.72,191.34,191.6,4533.0,183.6246,183.9893,183.6246,183.8741,4533.0
2023-07-06 12:50:00,191.62,191.74,191.62,191.71,2173.0,183.8933,184.0085,183.8933,183.9797,2173.0
2023-07-06 12:55:00,191.71,191.83,191.71,191.83,1000.0,183.9797,184.0949,183.9797,184.0949,1000.0
2023-07-06 13:00:00,191.83,192.0,191.69,191.99,6490.0,184.0949,184.258,183.9605,184.2484,6490.0
2023-07-06 13:05:00,192.12,192.38,192.11,192.16,4705.0,184.3732,184.6227,184.3636,184.4116,4705.0
2023-07-06 13:10:00,192.2,192.49,192.09,192.48,3865.0,184.4499,184.7283,184.3444,184.7187,3865.0
2023-07-06 13:15:00,192.44,192.46,192.25,192.32,5615.0,184.6803,184.6995,184.4979,184.5651,5615.0
2023-07-06 13:20:00,192.37,192.52,192.37,192.47,2006.0,184.6131,184.757,184.6131,184.7091,2006.0
2023-07-06 13:25:00,192.5,192.51,192.26,192.45,5717.0,184.7378,184.7474,184.5075,184.6899,5717.0
2023-07-06 13:30:00,192.48,192.48,192.31,192.43,5012.0,184.7187,184.7187,184.5555,184.6707,5012.0
2023-07-06 13:35:00,192.45,192.9,192.42,192.86,6202.0,184.6899,185.1217,184.6611,185.0833,6202.0
2023-07-06 13:40:00,192.86,193.05,192.85,193.0,9167.0,185.0833,185.2657,185.0737,185.2177,9167.0
2023-07-06 13:45:00,192.94,192.94,192.73,192.91,3604.0,185.1601,185.1601,184.9586,185.1313,3604.0
2023-07-06 13:50:00,192.89,192.93,192.82,192.87,3761.0,185.1121,185.1505,185.0449,185.0929,3761.0
2023-07-06 13:55:00,192.73,192.93,192.73,192.93,4079.0,184.9586,185.1505,184.9586,185.1505,4079.0
2023-07-06 14:00:00,192.88,192.9,192.59,192.59,6704.0,185.1025,185.1217,184.8242,184.8242,6704.0
2023-07-06 14:05:00,192.59,192.77,192.59,192.72,3914.0,184.8242,184.997,184.8242,184.949,3914.0
2023-07-06 14:10:00,192.76,192.93,192.71,192.87,6642.0,184.9874,185.1505,184.9394,185.0929,6642.0
2023-07-06 14:15:00,192.78,192.92,192.78,192.92,4334.0,185.0066,185.1409,185.0066,185.1409,4334.0
2023-07-06 14:20:00,192.89,193.0,192.88,192.92,4839.0,185.1121,185.2177,185.1025,185.1409,4839.0
2023-07-06 14:25:00,192.9,192.9,192.78,192.87,3080.0,185.1217,185.1217,185.0066,185.0929,3080.0
2023-07-06 14:30:00,192.87,193.12,192.86,193.11,6258.0,185.0929,185.3328,185.0833,185.3233,6258.0
2023-07-06 14:35:00,193.09,193.33,193.05,193.33,4766.0,185.3041,185.5344,185.2657,185.5344,4766.0
2023-07-06 14:40:00,193.36,193.57,193.31,193.57,6124.0,185.5632,185.7647,185.5152,185.7647,6124.0
2023-07-06 14:45:00,193.58,193.67,193.51,193.62,6289.0,185.7743,185.8607,185.7071,185.8127,6289.0
2023-07-06 14:50:00,193.57,193.57,193.42,193.5,6039.0,185.7647,185.7647,185.6208,185.6975,6039.0
2023-07-06 14:55:00,193.53,193.7,193.5,193.65,5852.0,185.7263,185.8895,185.6975,185.8415,5852.0
2023-07-06 15:00:00,193.7,193.7,193.59,193.59,9277.0,185.8895,185.8895,185.7839,185.7839,9277.0
2023-07-06 15:05:00,193.59,193.79,193.54,193.7,12057.0,185.7839,185.9758,185.7359,185.8895,12057.0
2023-07-06 15:10:00,193.69,193.69,193.4,193.4,6604.0,185.8799,185.8799,185.6016,185.6016,6604.0
2023-07-06 15:15:00,193.4,193.44,193.27,193.38,11912.0,185.6016,185.6399,185.4768,185.5824,11912.0
2023-07-06 15:20:00,193.38,193.48,193.18,193.48,12468.0,185.5824,185.6783,185.3904,185.6783,12468.0
2023-07-06 15:25:00,193.5,193.56,193.24,193.45,10136.0,185.6975,185.7551,185.448,185.6495,10136.0
2023-07-06 15:30:00,193.46,193.58,193.36,193.53,14396.0,185.6591,185.7743,185.5632,185.7263,14396.0
2023-07-06 15:35:00,193.52,193.63,193.5,193.61,8377.0,185.7167,185.8223,185.6975,185.8031,8377.0
2023-07-06 15:40:00,193.6,193.66,193.38,193.5,19503.0,185.7935,185.8511,185.5824,185.6975,19503.0
2023-07-06 15:45:00,193.53,193.73,193.48,193.7,23329.0,185.7263,185.9183,185.6783,185.8895,23329.0
2023-07-06 15:50:00,193.77,193.95,193.42,193.77,43059.0,185.9566,186.1294,185.6208,185.9566,43059.0
2023-07-06 15:55:00,193.76,194.11,193.72,194.03,81953.0,185.947,186.2829,185.9087,186.2062,81953.0
2023-07-07 09:30:00,193.0,193.71,192.62,193.71,41436.0,185.2177,185.8991,184.853,185.8991,41436.0
2023-07-07 09:35:00,193.89,194.26,193.17,193.62,15144.0,186.0718,186.4269,185.3808,185.8127,15144.0
2023-07-07 09:40:00,193.44,193.79,192.74,192.81,8741.0,185.6399,185.9758,184.9682,185.0353,8741.0
2023-07-07 09:45:00,193.18,193.31,192.95,193.21,5172.0,185.3904,185.5152,185.1697,185.4192,5172.0
2023-07-07 09:50:00,193.2,193.95,193.2,193.45,6049.0,185.4096,186.1294,185.4096,185.6495,6049.0
2023-07-07 09:55:00,193.38,193.62,193.37,193.62,3250.0,185.5824,185.8127,185.5728,185.8127,3250.0
2023-07-07 10:00:00,193.57,193.58,193.07,193.24,6761.0,185.7647,185.7743,185.2849,185.448,6761.0
2023-07-07 10:05:00,193.27,193.31,192.89,193.01,3782.0,185.4768,185.5152,185.1121,185.2273,3782.0
2023-07-07 10:10:00,193.14,193.65,193.12,193.31,5805.0,185.352,185.8415,185.3328,185.5152,5805.0
2023-07-07 10:15:00,193.37,193.5,193.11,193.5,5991.0,185.5728,185.6975,185.3233,185.6975,5991.0
2023-07-07 10:20:00,193.47,193.55,193.35,193.55,3507.0,185.6687,185.7455,185.5536,185.7455,3507.0
2023-07-07 10:25:00,193.49,193.68,193.31,193.46,6273.0,185.6879,185.8703,185.5152,185.6591,6273.0
2023-07-07 10:30:00,193.47,193.56,193.13,193.15,5128.0,185.6687,185.7551,185.3424,185.3616,5128.0
2023-07-07 10:35:00,193.18,193.6,193.17,193.48,6578.0,185.3904,185.7935,185.3808,185.6783,6578.0
2023-07-07 10:40:00,193.48,193.67,193.47,193.58,6303.0,185.6783,185.8607,185.6687,185.7743,6303.0
2023-07-07 10:45:00,193.56,193.8,193.56,193.68,4785.0,185.7551,185.9854,185.7551,185.8703,4785.0
2023-07-07 10:50:00,193.62,193.82,193.61,193.81,4086.0,185.8127,186.0046,185.8031,185.995,4086.0
2023-07-07 10:55:00,193.81,193.9,193.62,193.9,3494.0,185.995,186.0814,185.8127,186.0814,3494.0
2023-07-07 11:00:00,193.84,193.85,193.49,193.6,2395.0,186.0238,186.0334,185.6879,185.7935,2395.0
2023-07-07 11:05:00,193.63,193.7,193.28,193.28,3766.0,185.8223,185.8895,185.4864,185.4864,3766.0
2023-07-07 11:10:00,193.33,193.37,193.18,193.26,11170.0,185.5344,185.5728,185.3904,185.4672,11170.0
2023-07-07 11:15:00,193.21,193.23,193.05,193.14,4532.0,185.4192,185.4384,185.2657,185.352,4532.0
2023-07-07 11:20:00,193.16,193.53,193.12,193.42,6934.0,185.3712,185.7263,185.3328,185.6208,6934.0
2023-07-07 11:25:00,193.42,193.5,193.25,193.33,7118.0,185.6208,185.6975,185.4576,185.5344,7118.0
2023-07-07 11:30:00,193.33,193.42,193.2,193.4,9740.0,185.5344,185.6208,185.4096,185.6016,9740.0
2023-07-07 11:35:00,193.38,193.48,193.25,193.29,11531.0,185.5824,185.6783,185.4576,185.496,11531.0
2023-07-07 11:40:00,193.41,193.41,193.0,193.06,5046.0,185.6112,185.6112,185.2177,185.2753,5046.0
2023-07-07 11:45:00,193.09,193.17,193.02,193.03,3551.0,185.3041,185.3808,185.2369,185.2465,3551.0
2023-07-07 11:50:00,193.06,193.11,192.96,193.11,3952.0,185.2753,185.3233,185.1793,185.3233,3952.0
2023-07-07 11:55:00,193.09,193.42,193.09,193.35,6228.0,185.3041,185.6208,185.3041,185.5536,6228.0
2023-07-07 12:00:00,193.41,193.42,193.3,193.32,4421.0,185.6112,185.6208,185.5056,185.5248,4421.0
2023-07-07 12:05:00,193.31,193.41,193.3,193.32,4834.0,185.5152,185.6112,185.5056,185.5248,4834.0
2023-07-07 12:10:00,193.3,193.41,193.28,193.34,4981.0,185.5056,185.6112,185.4864,185.544,4981.0
2023-07-07 12:15:00,193.33,193.41,193.25,193.25,3064.0,185.5344,185.6112,185.4576,185.4576,3064.0
2023-07-07 12:20:00,193.26,193.29,193.0,193.08,8120.0,185.4672,185.496,185.2177,185.2945,8120.0
2023-07-07 12:25:00,193.06,193.1,193.0,193.03,7305.0,185.2753,185.3137,185.2177,185.2465,7305.0
2023-07-07 12:30:00,193.06,193.29,193.0,193.29,9069.0,185.2753,185.496,185.2177,185.496,9069.0
2023-07-07 12:35:00,193.31,193.43,193.23,193.23,6983.0,185.5152,185.6303,185.4384,185.4384,6983.0
2023-07-07 12:40:00,193.26,193.46,193.22,193.38,17434.0,185.4672,185.6591,185.4288,185.5824,17434.0
2023-07-07 12:45:00,193.4,193.46,193.26,193.26,10819.0,185.6016,185.6591,185.4672,185.4672,10819.0
2023-07-07 12:50:00,193.29,193.42,193.27,193.31,9650.0,185.496,185.6208,185.4768,185.5152,9650.0
2023-07-07 12:55:00,193.37,193.5,193.31,193.41,10922.0,185.5728,185.6975,185.5152,185.6112,10922.0
2023-07-07 13:00:00,193.42,193.61,193.39,193.56,7062.0,185.6208,185.8031,185.592,185.7551,7062.0
2023-07-07 13:05:00,193.58,193.86,193.58,193.78,8524.0,185.7743,186.043,185.7743,185.9662,8524.0
2023-07-07 13:10:00,193.75,193.82,193.61,193.67,7985.0,185.9374,186.0046,185.8031,185.8607,7985.0
2023-07-07 13:15:00,193.67,193.75,193.55,193.58,4050.0,185.8607,185.9374,185.7455,185.7743,4050.0
2023-07-07 13:20:00,193.58,193.63,193.33,193.33,7310.0,185.7743,185.8223,185.5344,185.5344,7310.0
2023-07-07 13:25:00,193.32,193.36,193.31,193.33,3838.0,185.5248,185.5632,185.5152,185.5344,3838.0
2023-07-07 13:30:00,193.28,193.28,193.09,193.16,4370.0,185.4864,185.4864,185.3041,185.3712,4370.0
2023-07-07 13:35:00,193.19,193.19,192.86,192.94,7177.0,185.4,185.4,185.0833,185.1601,7177.0
2023-07-07 13:40:00,192.95,193.16,192.92,193.09,8406.0,185.1697,185.3712,185.1409,185.3041,8406.0
2023-07-07 13:45:00,193.14,193.22,193.1,193.15,4984.0,185.352,185.4288,185.3137,185.3616,4984.0
2023-07-07 13:50:00,193.11,193.2,193.09,193.12,2996.0,185.3233,185.4096,185.3041,185.3328,2996.0
2023-07-07 13:55:00,193.16,193.21,192.93,192.99,8299.0,185.3712,185.4192,185.1505,185.2081,8299.0
2023-07-07 14:00:00,192.99,192.99,192.69,192.69,3713.0,185.2081,185.2081,184.9202,184.9202,3713.0
2023-07-07 14:05:00,192.73,192.93,192.73,192.91,2511.0,184.9586,185.1505,184.9586,185.1313,2511.0
2023-07-07 14:10:00,192.92,192.93,192.85,192.93,3402.0,185.1409,185.1505,185.0737,185.1505,3402.0
2023-07-07 14:15:00,192.9,193.02,192.87,192.95,5301.0,185.1217,185.2369,185.0929,185.1697,5301.0
2023-07-07 14:20:00,192.96,193.09,192.93,193.09,7285.0,185.1793,185.3041,185.1505,185.3041,7285.0
2023-07-07 14:25:00,193.12,193.18,192.97,193.18,11541.0,185.3328,185.3904,185.1889,185.3904,11541.0
2023-07-07 14:30:00,193.22,193.24,192.92,192.92,7539.0,185.4288,185.448,185.1409,185.1409,7539.0
2023-07-07 14:35:00,192.92,193.01,192.83,192.84,4015.0,185.1409,185.2273,185.0545,185.0641,4015.0
2023-07-07 14:40:00,192.91,192.99,192.85,192.86,3700.0,185.1313,185.2081,185.0737,185.0833,3700.0
2023-07-07 14:45:00,192.86,192.94,192.85,192.87,2728.0,185.0833,185.1601,185.0737,185.0929,2728.0
2023-07-07 14:50:00,192.85,192.94,192.85,192.9,3939.0,185.0737,185.1601,185.0737,185.1217,3939.0
2023-07-07 14:55:00,192.86,192.94,192.79,192.92,3438.0,185.0833,185.1601,185.0162,185.1409,3438.0
2023-07-07 15:00:00,192.92,192.92,192.73,192.79,5463.0,185.1409,185.1409,184.9586,185.0162,5463.0
2023-07-07 15:05:00,192.75,192.81,192.74,192.76,2855.0,184.9778,185.0353,184.9682,184.9874,2855.0
2023-07-07 15:10:00,192.8,192.9,192.8,192.86,4645.0,185.0258,185.1217,185.0258,185.0833,4645.0
2023-07-07 15:15:00,192.87,193.0,192.72,192.84,4986.0,185.0929,185.2177,184.949,185.0641,4986.0
2023-07-07 15:20:00,192.84,192.89,192.78,192.82,5609.0,185.0641,185.1121,185.0066,185.0449,5609.0
2023-07-07 15:25:00,192.83,192.87,192.73,192.78,4052.0,185.0545,185.0929,184.9586,185.0066,4052.0
2023-07-07 15:30:00,192.78,192.84,192.73,192.82,5601.0,185.0066,185.0641,184.9586,185.0449,5601.0
2023-07-07 15:35:00,192.78,192.79,192.58,192.59,7932.0,185.0066,185.0162,184.8146,184.8242,7932.0
2023-07-07 15:40:00,192.58,192.58,192.35,192.38,13737.0,184.8146,184.8146,184.5939,184.6227,13737.0
2023-07-07 15:45:00,192.36,192.37,192.0,192.08,14471.0,184.6035,184.6131,184.258,184.3348,14471.0
2023-07-07 15:50:00,192.09,192.42,191.82,192.42,23863.0,184.3444,184.6611,184.0853,184.6611,23863.0
2023-07-07 15:55:00,192.39,192.55,192.29,192.5,58959.0,184.6323,184.7858,184.5363,184.7378,58959.0
2023-07-10 09:30:00,191.93,193.3,191.8,193.07,123749.0,184.1908,185.5056,184.0661,185.2849,123749.0
2023-07-10 09:35:00,193.08,193.83,192.99,193.83,24653.0,185.2945,186.0142,185.2081,186.0142,24653.0
2023-07-10 09:40:00,194.0,195.12,193.91,195.08,18066.0,186.1774,187.2522,186.091,187.2138,18066.0
2023-07-10 09:45:00,195.12,195.18,194.71,195.02,9343.0,187.2522,187.3098,186.8587,187.1562,9343.0
2023-07-10 09:50:00,195.13,195.82,194.94,195.81,13314.0,187.2618,187.924,187.0795,187.9144,13314.0
2023-07-10 09:55:00,195.81,196.64,195.61,196.62,39056.0,187.9144,188.7109,187.7224,188.6917,39056.0
2023-07-10 10:00:00,196.62,196.99,196.54,196.93,10552.0,188.6917,189.0468,188.6149,188.9892,10552.0
2023-07-10 10:05:00,197.0,197.41,196.78,197.1,13773.0,189.0564,189.4499,188.8453,189.1524,13773.0
2023-07-10 10:10:00,197.06,197.06,196.6,196.76,13547.0,189.114,189.114,188.6725,188.8261,13547.0
2023-07-10 10:15:00,196.74,196.88,196.23,196.25,8354.0,188.8069,188.9412,188.3174,188.3366,8354.0
2023-07-10 10:20:00,196.31,196.38,195.82,195.91,12716.0,188.3942,188.4614,187.924,188.0103,12716.0
2023-07-10 10:25:00,195.91,196.0,195.29,195.43,8938.0,188.0103,188.0967,187.4153,187.5497,8938.0
2023-07-10 10:30:00,195.51,195.54,194.98,195.11,12180.0,187.6265,187.6553,187.1178,187.2426,12180.0
2023-07-10 10:35:00,195.22,195.28,194.82,194.95,17709.0,187.3482,187.4058,186.9643,187.0891,17709.0
2023-07-10 10:40:00,194.95,194.95,194.25,194.25,11149.0,187.0891,187.0891,186.4173,186.4173,11149.0
2023-07-10 10:45:00,194.19,194.23,193.36,193.58,29647.0,186.3597,186.3981,185.5632,185.7743,29647.0
2023-07-10 10:50:00,193.4,193.72,193.39,193.5,10038.0,185.6016,185.9087,185.592,185.6975,10038.0
2023-07-10 10:55:00,193.51,193.54,193.12,193.32,16735.0,185.7071,185.7359,185.3328,185.5248,16735.0
2023-07-10 11:00:00,193.34,193.39,193.1,193.24,12387.0,185.544,185.592,185.3137,185.448,12387.0
2023-07-10 11:05:00,193.25,193.39,192.7,192.87,13469.0,185.4576,185.592,184.9298,185.0929,13469.0
2023-07-10 11:10:00,192.8,193.15,192.67,193.09,11296.0,185.0258,185.3616,184.901,185.3041,11296.0
2023-07-10 11:15:00,193.15,193.17,192.92,192.92,7668.0,185.3616,185.3808,185.1409,185.1409,7668.0
2023-07-10 11:20:00,192.89,193.09,192.87,192.97,16758.0,185.1121,185.3041,185.0929,185.1889,16758.0
2023-07-10 11:25:00,193.0,193.39,193.0,193.2,11183.0,185.2177,185.592,185.2177,185.4096,11183.0
2023-07-10 11:30:00,193.19,193.48,193.13,193.41,9180.0,185.4,185.6783,185.3424,185.6112,9180.0
2023-07-10 11:35:00,193.44,193.44,193.07,193.25,7738.0,185.6399,185.6399,185.2849,185.4576,7738.0
2023-07-10 11:40:00,193.22,193.3,192.78,192.79,16284.0,185.4288,185.5056,185.0066,185.0162,16284.0
2023-07-10 11:45:00,192.78,192.88,192.58,192.84,13073.0,185.0066,185.1025,184.8146,185.0641,13073.0
2023-07-10 11:50:00,192.85,193.34,192.83,193.28,21534.0,185.0737,185.544,185.0545,185.4864,21534.0
2023-07-10 11:55:00,193.35,193.54,193.35,193.42,8124.0,185.5536,185.7359,185.5536,185.6208,8124.0
2023-07-10 12:00:00,193.48,193.56,193.19,193.38,16200.0,185.6783,185.7551,185.4,185.5824,16200.0
2023-07-10 12:05:00,193.39,193.41,193.15,193.18,5983.0,185.592,185.6112,185.3616,185.3904,5983.0
2023-07-10 12:10:00,193.14,193.26,193.14,193.19,5811.0,185.352,185.4672,185.352,185.4,5811.0
2023-07-10 12:15:00,193.15,193.31,193.1,193.3,8597.0,185.3616,185.5152,185.3137,185.5056,8597.0
2023-07-10 12:20:00,193.3,193.39,193.3,193.39,5701.0,185.5056,185.592,185.5056,185.592,5701.0
2023-07-10 12:25:00,193.39,193.45,193.27,193.41,5539.0,185.592,185.6495,185.4768,185.6112,5539.0
2023-07-10 12:30:00,193.39,193.43,193.24,193.27,5094.0,185.592,185.6303,185.448,185.4768,5094.0
2023-07-10 12:35:00,193.24,193.54,193.18,193.54,10871.0,185.448,185.7359,185.3904,185.7359,10871.0
2023-07-10 12:40:00,193.52,194.03,193.51,194.03,8213.0,185.7167,186.2062,185.7071,186.2062,8213.0
2023-07-10 12:45:00,194.03,194.03,193.87,193.96,4200.0,186.2062,186.2062,186.0526,186.139,4200.0
2023-07-10 12:50:00,193.94,194.05,193.89,193.9,3998.0,186.1198,186.2253,186.0718,186.0814,3998.0
2023-07-10 12:55:00,193.91,193.92,193.79,193.88,2937.0,186.091,186.1006,185.9758,186.0622,2937.0
2023-07-10 13:00:00,193.89,193.95,193.76,193.81,3429.0,186.0718,186.1294,185.947,185.995,3429.0
2023-07-10 13:05:00,193.76,193.8,193.69,193.76,1461.0,185.947,185.9854,185.8799,185.947,1461.0
2023-07-10 13:10:00,193.73,193.88,193.71,193.86,7945.0,185.9183,186.0622,185.8991,186.043,7945.0
2023-07-10 13:15:00,193.92,194.0,193.84,193.88,4579.0,186.1006,186.1774,186.0238,186.0622,4579.0
2023-07-10 13:20:00,193.86,193.93,193.71,193.85,7751.0,186.043,186.1102,185.8991,186.0334,7751.0
2023-07-10 13:25:00,193.73,193.75,193.63,193.72,1983.0,185.9183,185.9374,185.8223,185.9087,1983.0
2023-07-10 13:30:00,193.77,193.79,193.58,193.66,5040.0,185.9566,185.9758,185.7743,185.8511,5040.0
2023-07-10 13:35:00,193.62,193.9,193.62,193.85,10795.0,185.8127,186.0814,185.8127,186.0334,10795.0
2023-07-10 13:40:00,193.89,194.02,193.84,193.87,6519.0,186.0718,186.1966,186.0238,186.0526,6519.0
2023-07-10 13:45:00,193.89,193.89,193.79,193.8,2441.0,186.0718,186.0718,185.9758,185.9854,2441.0
2023-07-10 13:50:00,193.8,193.93,193.78,193.93,4564.0,185.9854,186.1102,185.9662,186.1102,4564.0
2023-07-10 13:55:00,193.92,193.95,193.81,193.93,3663.0,186.1006,186.1294,185.995,186.1102,3663.0
2023-07-10 14:00:00,193.9,193.95,193.7,193.74,5012.0,186.0814,186.1294,185.8895,185.9278,5012.0
2023-07-10 14:05:00,193.8,193.87,193.76,193.76,2875.0,185.9854,186.0526,185.947,185.947,2875.0
2023-07-10 14:10:00,193.7,193.76,193.64,193.66,2806.0,185.8895,185.947,185.8319,185.8511,2806.0
2023-07-10 14:15:00,193.71,193.88,193.69,193.83,8222.0,185.8991,186.0622,185.8799,186.0142,8222.0
2023-07-10 14:20:00,193.84,193.87,193.75,193.77,3219.0,186.0238,186.0526,185.9374,185.9566,3219.0
2023-07-10 14:25:00,193.74,193.77,193.62,193.63,4165.0,185.9278,185.9566,185.8127,185.8223,4165.0
2023-07-10 14:30:00,193.61,193.67,193.34,193.37,8680.0,185.8031,185.8607,185.544,185.5728,8680.0
2023-07-10 14:35:00,193.41,193.44,193.11,193.12,6306.0,185.6112,185.6399,185.3233,185.3328,6306.0
2023-07-10 14:40:00,193.19,193.26,193.14,193.16,4602.0,185.4,185.4672,185.352,185.3712,4602.0
2023-07-10 14:45:00,193.18,193.19,192.92,193.05,10127.0,185.3904,185.4,185.1409,185.2657,10127.0
2023-07-10 14:50:00,193.01,193.03,192.87,192.98,6059.0,185.2273,185.2465,185.0929,185.1985,6059.0
2023-07-10 14:55:00,192.98,193.03,192.89,192.93,9071.0,185.1985,185.2465,185.1121,185.1505,9071.0
2023-07-10 15:00:00,192.94,193.04,192.9,193.04,4073.0,185.1601,185.2561,185.1217,185.2561,4073.0
2023-07-10 15:05:00,193.03,193.1,193.0,193.06,3342.0,185.2465,185.3137,185.2177,185.2753,3342.0
2023-07-10 15:10:00,193.04,193.21,193.0,193.21,3431.0,185.2561,185.4192,185.2177,185.4192,3431.0
2023-07-10 15:15:00,193.21,193.29,193.17,193.17,4586.0,185.4192,185.496,185.3808,185.3808,4586.0
2023-07-10 15:20:00,193.22,193.27,193.16,193.23,5866.0,185.4288,185.4768,185.3712,185.4384,5866.0
2023-07-10 15:25:00,193.17,193.24,193.1,193.2,3650.0,185.3808,185.448,185.3137,185.4096,3650.0
2023-07-10 15:30:00,193.16,193.19,192.88,192.88,9348.0,185.3712,185.4,185.1025,185.1025,9348.0
2023-07-10 15:35:00,192.88,193.07,192.85,193.06,11407.0,185.1025,185.2849,185.0737,185.2753,11407.0
2023-07-10 15:40:00,193.07,193.12,193.03,193.11,4915.0,185.2849,185.3328,185.2465,185.3233,4915.0
2023-07-10 15:45:00,193.09,193.11,192.51,192.73,48816.0,185.3041,185.3233,184.7474,184.9586,48816.0
2023-07-10 15:50:00,192.73,192.89,192.49,192.8,39297.0,184.9586,185.1121,184.7283,185.0258,39297.0
2023-07-10 15:55:00,192.82,193.22,192.81,193.22,58204.0,185.0449,185.4288,185.0353,185.4288,58204.0
2023-07-11 09:30:00,194.77,195.3,194.19,194.77,43479.0,186.9163,187.4249,186.3597,186.9163,43479.0
2023-07-11 09:35:00,194.56,194.75,193.8,193.86,31396.0,186.7148,186.8971,185.9854,186.043,31396.0
2023-07-11 09:40:00,193.79,194.08,193.56,194.05,15144.0,185.9758,186.2541,185.7551,186.2253,15144.0
2023-07-11 09:45:00,193.96,194.16,193.84,194.12,7582.0,186.139,186.3309,186.0238,186.2925,7582.0
2023-07-11 09:50:00,194.11,194.55,194.01,194.55,3252.0,186.2829,186.7052,186.187,186.7052,3252.0
2023-07-11 09:55:00,194.58,194.58,194.2,194.24,9633.0,186.734,186.734,186.3693,186.4077,9633.0
2023-07-11 10:00:00,194.32,194.71,194.28,194.71,3374.0,186.4845,186.8587,186.4461,186.8587,3374.0
2023-07-11 10:05:00,194.66,194.66,194.29,194.47,4805.0,186.8108,186.8108,186.4557,186.6284,4805.0
2023-07-11 10:10:00,194.52,194.58,194.14,194.16,6461.0,186.6764,186.734,186.3117,186.3309,6461.0
2023-07-11 10:15:00,194.14,194.27,194.0,194.19,14453.0,186.3117,186.4365,186.1774,186.3597,14453.0
2023-07-11 10:20:00,194.22,194.22,194.04,194.13,3006.0,186.3885,186.3885,186.2158,186.3021,3006.0
2023-07-11 10:25:00,194.15,194.2,193.87,193.95,8344.0,186.3213,186.3693,186.0526,186.1294,8344.0
2023-07-11 10:30:00,193.91,193.98,193.7,193.7,3267.0,186.091,186.1582,185.8895,185.8895,3267.0
2023-07-11 10:35:00,193.59,193.85,193.53,193.76,2415.0,185.7839,186.0334,185.7263,185.947,2415.0
2023-07-11 10:40:00,193.86,193.93,193.61,193.7,10421.0,186.043,186.1102,185.8031,185.8895,10421.0
2023-07-11 10:45:00,193.67,194.0,193.58,194.0,4176.0,185.8607,186.1774,185.7743,186.1774,4176.0
2023-07-11 10:50:00,194.04,194.14,193.92,193.93,10400.0,186.2158,186.3117,186.1006,186.1102,10400.0
2023-07-11 10:55:00,193.89,194.01,193.87,193.92,2916.0,186.0718,186.187,186.0526,186.1006,2916.0
2023-07-11 11:00:00,193.98,194.22,193.97,194.1,5834.0,186.1582,186.3885,186.1486,186.2733,5834.0
2023-07-11 11:05:00,194.13,194.13,193.99,194.02,4802.0,186.3021,186.3021,186.1678,186.1966,4802.0
2023-07-11 11:10:00,194.0,194.13,194.0,194.13,2057.0,186.1774,186.3021,186.1774,186.3021,2057.0
2023-07-11 11:15:00,194.09,194.13,193.98,194.03,33128.0,186.2637,186.3021,186.1582,186.2062,33128.0
2023-07-11 11:20:00,194.07,194.2,193.99,194.02,7563.0,186.2445,186.3693,186.1678,186.1966,7563.0
2023-07-11 11:25:00,194.03,194.06,193.46,193.46,10829.0,186.2062,186.2349,185.6591,185.6591,10829.0
2023-07-11 11:30:00,193.45,193.69,193.42,193.69,3002.0,185.6495,185.8799,185.6208,185.8799,3002.0
2023-07-11 11:35:00,193.74,193.81,193.63,193.69,3780.0,185.9278,185.995,185.8223,185.8799,3780.0
2023-07-11 11:40:00,193.64,193.75,193.62,193.72,2619.0,185.8319,185.9374,185.8127,185.9087,2619.0
2023-07-11 11:45:00,193.68,193.75,193.57,193.58,3907.0,185.8703,185.9374,185.7647,185.7743,3907.0
2023-07-11 11:50:00,193.55,193.57,193.34,193.4,3042.0,185.7455,185.7647,185.544,185.6016,3042.0
2023-07-11 11:55:00,193.35,193.49,193.34,193.45,2690.0,185.5536,185.6879,185.544,185.6495,2690.0
2023-07-11 12:00:00,193.49,193.76,193.49,193.76,2218.0,185.6879,185.947,185.6879,185.947,2218.0
2023-07-11 12:05:00,193.72,193.72,193.56,193.63,4264.0,185.9087,185.9087,185.7551,185.8223,4264.0
2023-07-11 12:10:00,193.67,194.03,193.67,194.02,5305.0,185.8607,186.2062,185.8607,186.1966,5305.0
2023-07-11 12:15:00,194.08,194.16,194.04,194.12,4774.0,186.2541,186.3309,186.2158,186.2925,4774.0
2023-07-11 12:20:00,194.11,194.2,194.06,194.11,4462.0,186.2829,186.3693,186.2349,186.2829,4462.0
2023-07-11 12:25:00,194.07,194.11,193.63,193.81,9053.0,186.2445,186.2829,185.8223,185.995,9053.0
2023-07-11 12:30:00,193.84,194.0,193.74,193.81,2413.0,186.0238,186.1774,185.9278,185.995,2413.0
2023-07-11 12:35:00,193.75,193.93,193.75,193.88,2423.0,185.9374,186.1102,185.9374,186.0622,2423.0
2023-07-11 12:40:00,193.91,193.96,193.81,193.86,2229.0,186.091,186.139,185.995,186.043,2229.0
2023-07-11 12:45:00,193.81,193.86,193.81,193.84,908.0,185.995,186.043,185.995,186.0238,908.0
2023-07-11 12:50:00,193.83,193.86,193.76,193.85,3657.0,186.0142,186.043,185.947,186.0334,3657.0
2023-07-11 12:55:00,193.81,193.82,193.56,193.56,4375.0,185.995,186.0046,185.7551,185.7551,4375.0
2023-07-11 13:00:00,193.51,193.56,193.46,193.52,2843.0,185.7071,185.7551,185.6591,185.7167,2843.0
2023-07-11 13:05:00,193.51,193.53,193.24,193.24,2611.0,185.7071,185.7263,185.448,185.448,2611.0
2023-07-11 13:10:00,193.26,193.3,192.94,192.96,14311.0,185.4672,185.5056,185.1601,185.1793,14311.0
2023-07-11 13:15:00,192.93,192.95,192.82,192.82,5356.0,185.1505,185.1697,185.0449,185.0449,5356.0
2023-07-11 13:20:00,192.83,192.92,192.75,192.82,13929.0,185.0545,185.1409,184.9778,185.0449,13929.0
2023-07-11 13:25:00,192.82,192.96,192.82,192.91,4289.0,185.0449,185.1793,185.0449,185.1313,4289.0
2023-07-11 13:30:00,192.94,193.08,192.94,193.08,6246.0,185.1601,185.2945,185.1601,185.2945,6246.0
2023-07-11 13:35:00,193.14,193.14,192.88,192.97,9454.0,185.352,185.352,185.1025,185.1889,9454.0
2023-07-11 13:40:00,192.97,193.15,192.97,193.05,5612.0,185.1889,185.3616,185.1889,185.2657,5612.0
2023-07-11 13:45:00,193.05,193.09,192.78,192.91,8037.0,185.2657,185.3041,185.0066,185.1313,8037.0
2023-07-11 13:50:00,192.95,192.96,192.86,192.93,3790.0,185.1697,185.1793,185.0833,185.1505,3790.0
2023-07-11 13:55:00,192.92,193.02,192.91,193.0,2426.0,185.1409,185.2369,185.1313,185.2177,2426.0
2023-07-11 14:00:00,193.0,193.19,192.99,193.14,2761.0,185.2177,185.4,185.2081,185.352,2761.0
2023-07-11 14:05:00,193.18,193.28,193.12,193.13,4025.0,185.3904,185.4864,185.3328,185.3424,4025.0
2023-07-11 14:10:00,193.13,193.15,192.79,192.84,7466.0,185.3424,185.3616,185.0162,185.0641,7466.0
2023-07-11 14:15:00,192.79,192.83,192.62,192.63,2138.0,185.0162,185.0545,184.853,184.8626,2138.0
2023-07-11 14:20:00,192.62,192.62,192.41,192.42,5227.0,184.853,184.853,184.6515,184.6611,5227.0
2023-07-11 14:25:00,192.42,192.46,192.26,192.35,9045.0,184.6611,184.6995,184.5075,184.5939,9045.0
2023-07-11 14:30:00,192.35,192.4,192.15,192.21,6834.0,184.5939,184.6419,184.402,184.4595,6834.0
2023-07-11 14:35:00,192.24,192.27,192.15,192.24,6374.0,184.4883,184.5171,184.402,184.4883,6374.0
2023-07-11 14:40:00,192.25,192.37,192.25,192.37,4853.0,184.4979,184.6131,184.4979,184.6131,4853.0
2023-07-11 14:45:00,192.3,192.54,192.28,192.5,4113.0,184.5459,184.7762,184.5267,184.7378,4113.0
2023-07-11 14:50:00,192.54,192.57,192.39,192.51,5520.0,184.7762,184.805,184.6323,184.7474,5520.0
2023-07-11 14:55:00,192.49,192.58,192.43,192.46,9546.0,184.7283,184.8146,184.6707,184.6995,9546.0
2023-07-11 15:00:00,192.5,192.72,192.5,192.68,5478.0,184.7378,184.949,184.7378,184.9106,5478.0
2023-07-11 15:05:00,192.66,192.84,192.59,192.83,7704.0,184.8914,185.0641,184.8242,185.0545,7704.0
2023-07-11 15:10:00,192.8,192.82,192.64,192.64,4552.0,185.0258,185.0449,184.8722,184.8722,4552.0
2023-07-11 15:15:00,192.65,192.71,192.59,192.67,9859.0,184.8818,184.9394,184.8242,184.901,9859.0
2023-07-11 15:20:00,192.66,192.81,192.66,192.81,6392.0,184.8914,185.0353,184.8914,185.0353,6392.0
2023-07-11 15:25:00,192.83,192.86,192.79,192.79,2922.0,185.0545,185.0833,185.0162,185.0162,2922.0
2023-07-11 15:30:00,192.8,192.83,192.51,192.53,7486.0,185.0258,185.0545,184.7474,184.7666,7486.0
2023-07-11 15:35:00,192.5,192.79,192.5,192.72,11506.0,184.7378,185.0162,184.7378,184.949,11506.0
2023-07-11 15:40:00,192.74,193.07,192.74,193.03,15536.0,184.9682,185.2849,184.9682,185.2465,15536.0
2023-07-11 15:45:00,193.04,193.26,193.03,193.23,26313.0,185.2561,185.4672,185.2465,185.4384,26313.0
2023-07-11 15:50:00,193.31,193.33,192.96,192.97,30795.0,185.5152,185.5344,185.1793,185.1889,30795.0
2023-07-11 15:55:00,192.97,193.03,192.9,192.9,57455.0,185.1889,185.2465,185.1217,185.1217,57455.0
2023-07-12 09:30:00,195.86,196.04,194.53,194.76,43372.0,187.9624,188.1351,186.686,186.9067,43372.0
2023-07-12 09:35:00,194.78,195.09,194.71,194.91,12087.0,186.9259,187.2234,186.8587,187.0507,12087.0
2023-07-12 09:40:00,194.91,194.91,194.23,194.44,7760.0,187.0507,187.0507,186.3981,186.5996,7760.0
2023-07-12 09:45:00,194.31,194.68,193.79,194.06,8925.0,186.4749,186.8299,185.9758,186.2349,8925.0
2023-07-12 09:50:00,194.18,194.5,193.84,193.88,24742.0,186.3501,186.6572,186.0238,186.0622,24742.0
2023-07-12 09:55:00,193.76,193.98,193.27,193.42,11518.0,185.947,186.1582,185.4768,185.6208,11518.0
2023-07-12 10:00:00,193.47,193.68,193.31,193.45,8815.0,185.6687,185.8703,185.5152,185.6495,8815.0
2023-07-12 10:05:00,193.36,193.4,193.0,193.1,12458.0,185.5632,185.6016,185.2177,185.3137,12458.0
2023-07-12 10:10:00,193.06,193.15,192.73,193.0,27691.0,185.2753,185.3616,184.9586,185.2177,27691.0
2023-07-12 10:15:00,193.03,193.11,192.49,192.49,8200.0,185.2465,185.3233,184.7283,184.7283,8200.0
2023-07-12 10:20:00,192.56,192.56,191.83,192.08,13924.0,184.7954,184.7954,184.0949,184.3348,13924.0
2023-07-12 10:25:00,192.02,192.55,191.87,192.39,12677.0,184.2772,184.7858,184.1333,184.6323,12677.0
2023-07-12 10:30:00,192.41,192.83,192.32,192.44,20246.0,184.6515,185.0545,184.5651,184.6803,20246.0
2023-07-12 10:35:00,192.49,192.95,192.32,192.95,17035.0,184.7283,185.1697,184.5651,185.1697,17035.0
2023-07-12 10:40:00,192.9,193.05,192.59,192.7,24074.0,185.1217,185.2657,184.8242,184.9298,24074.0
2023-07-12 10:45:00,192.72,192.85,192.48,192.83,11219.0,184.949,185.0737,184.7187,185.0545,11219.0
2023-07-12 10:50:00,192.83,192.83,192.31,192.38,12187.0,185.0545,185.0545,184.5555,184.6227,12187.0
2023-07-12 10:55:00,192.28,192.49,192.05,192.18,14201.0,184.5267,184.7283,184.306,184.4308,14201.0
2023-07-12 11:00:00,192.2,192.52,192.03,192.23,21139.0,184.4499,184.757,184.2868,184.4787,21139.0
2023-07-12 11:05:00,192.21,192.33,191.91,192.01,19395.0,184.4595,184.5747,184.1716,184.2676,19395.0
2023-07-12 11:10:00,192.03,192.5,191.83,192.39,18779.0,184.2868,184.7378,184.0949,184.6323,18779.0
2023-07-12 11:15:00,192.39,192.66,192.21,192.65,16182.0,184.6323,184.8914,184.4595,184.8818,16182.0
2023-07-12 11:20:00,192.66,192.66,192.34,192.55,13470.0,184.8914,184.8914,184.5843,184.7858,13470.0
2023-07-12 11:25:00,192.57,192.68,192.27,192.59,19982.0,184.805,184.9106,184.5171,184.8242,19982.0
2023-07-12 11:30:00,192.59,192.96,192.56,192.96,13658.0,184.8242,185.1793,184.7954,185.1793,13658.0
2023-07-12 11:35:00,193.04,193.05,192.66,192.66,9962.0,185.2561,185.2657,184.8914,184.8914,9962.0
2023-07-12 11:40:00,192.64,192.79,192.19,192.74,14111.0,184.8722,185.0162,184.4403,184.9682,14111.0
2023-07-12 11:45:00,192.66,192.66,192.35,192.41,9198.0,184.8914,184.8914,184.5939,184.6515,9198.0
2023-07-12 11:50:00,192.42,192.52,192.13,192.3,7122.0,184.6611,184.757,184.3828,184.5459,7122.0
2023-07-12 11:55:00,192.32,192.32,191.85,191.96,15026.0,184.5651,184.5651,184.1141,184.2196,15026.0
2023-07-12 12:00:00,191.95,192.0,191.76,191.9,8741.0,184.21,184.258,184.0277,184.162,8741.0
2023-07-12 12:05:00,191.81,192.01,191.73,191.81,5937.0,184.0757,184.2676,183.9989,184.0757,5937.0
2023-07-12 12:10:00,191.81,192.1,191.72,191.94,10057.0,184.0757,184.354,183.9893,184.2004,10057.0
2023-07-12 12:15:00,191.94,192.02,191.55,191.59,9522.0,184.2004,184.2772,183.8262,183.8645,9522.0
2023-07-12 12:20:00,191.62,191.81,191.55,191.58,7441.0,183.8933,184.0757,183.8262,183.8549,7441.0
2023-07-12 12:25:00,191.58,191.67,191.39,191.49,6039.0,183.8549,183.9413,183.6726,183.7686,6039.0
2023-07-12 12:30:00,191.47,191.56,191.39,191.52,5780.0,183.7494,183.8358,183.6726,183.7974,5780.0
2023-07-12 12:35:00,191.52,191.83,191.44,191.83,9560.0,183.7974,184.0949,183.7206,184.0949,9560.0
2023-07-12 12:40:00,191.88,192.05,191.81,192.0,5887.0,184.1428,184.306,184.0757,184.258,5887.0
2023-07-12 12:45:00,191.92,192.14,191.83,191.95,7516.0,184.1812,184.3924,184.0949,184.21,7516.0
2023-07-12 12:50:00,191.99,192.05,191.93,192.0,4467.0,184.2484,184.306,184.1908,184.258,4467.0
2023-07-12 12:55:00,191.97,192.0,191.71,191.73,4294.0,184.2292,184.258,183.9797,183.9989,4294.0
2023-07-12 13:00:00,191.73,191.8,191.54,191.59,8375.0,183.9989,184.0661,183.8166,183.8645,8375.0
2023-07-12 13:05:00,191.59,191.6,191.27,191.34,11657.0,183.8645,183.8741,183.5574,183.6246,11657.0
2023-07-12 13:10:00,191.37,191.37,191.24,191.32,4972.0,183.6534,183.6534,183.5287,183.6054,4972.0
2023-07-12 13:15:00,191.34,191.61,191.34,191.52,11862.0,183.6246,183.8837,183.6246,183.7974,11862.0
2023-07-12 13:20:00,191.58,191.61,191.34,191.54,7192.0,183.8549,183.8837,183.6246,183.8166,7192.0
2023-07-12 13:25:00,191.5,191.69,191.48,191.51,3461.0,183.7782,183.9605,183.759,183.7878,3461.0
2023-07-12 13:30:00,191.5,191.77,191.49,191.73,6754.0,183.7782,184.0373,183.7686,183.9989,6754.0
2023-07-12 13:35:00,191.7,191.98,191.67,191.98,4372.0,183.9701,184.2388,183.9413,184.2388,4372.0
2023-07-12 13:40:00,191.98,192.19,191.98,192.19,5323.0,184.2388,184.4403,184.2388,184.4403,5323.0
2023-07-12 13:45:00,192.16,192.26,192.08,192.26,5265.0,184.4116,184.5075,184.3348,184.5075,5265.0
2023-07-12 13:50:00,192.23,192.24,191.96,192.07,6451.0,184.4787,184.4883,184.2196,184.3252,6451.0
2023-07-12 13:55:00,192.12,192.26,192.09,192.16,5716.0,184.3732,184.5075,184.3444,184.4116,5716.0
2023-07-12 14:00:00,192.18,192.21,191.96,192.09,10265.0,184.4308,184.4595,184.2196,184.3444,10265.0
2023-07-12 14:05:00,192.09,192.3,192.09,192.2,7986.0,184.3444,184.5459,184.3444,184.4499,7986.0
2023-07-12 14:10:00,192.2,192.34,192.17,192.26,6936.0,184.4499,184.5843,184.4212,184.5075,6936.0
2023-07-12 14:15:00,192.29,192.34,192.2,192.23,7575.0,184.5363,184.5843,184.4499,184.4787,7575.0
2023-07-12 14:20:00,192.2,192.33,192.2,192.28,5685.0,184.4499,184.5747,184.4499,184.5267,5685.0
2023-07-12 14:25:00,192.29,192.3,192.18,192.3,4902.0,184.5363,184.5459,184.4308,184.5459,4902.0
2023-07-12 14:30:00,192.28,192.35,192.23,192.25,9184.0,184.5267,184.5939,184.4787,184.4979,9184.0
2023-07-12 14:35:00,192.26,192.26,192.01,192.01,10167.0,184.5075,184.5075,184.2676,184.2676,10167.0
2023-07-12 14:40:00,191.97,191.97,191.66,191.67,7939.0,184.2292,184.2292,183.9317,183.9413,7939.0
2023-07-12 14:45:00,191.67,191.67,191.35,191.45,21502.0,183.9413,183.9413,183.6342,183.7302,21502.0
2023-07-12 14:50:00,191.43,191.43,191.19,191.21,10465.0,183.711,183.711,183.4807,183.4999,10465.0
2023-07-12 14:55:00,191.2,191.49,191.18,191.32,8473.0,183.4903,183.7686,183.4711,183.6054,8473.0
2023-07-12 15:00:00,191.37,191.39,191.26,191.33,5105.0,183.6534,183.6726,183.5478,183.615,5105.0
2023-07-12 15:05:00,191.29,191.85,191.26,191.69,21442.0,183.5766,184.1141,183.5478,183.9605,21442.0
2023-07-12 15:10:00,191.66,191.72,191.58,191.59,5380.0,183.9317,183.9893,183.8549,183.8645,5380.0
2023-07-12 15:15:00,191.61,191.74,191.57,191.6,12123.0,183.8837,184.0085,183.8453,183.8741,12123.0
2023-07-12 15:20:00,191.61,191.61,191.13,191.18,12050.0,183.8837,183.8837,183.4231,183.4711,12050.0
2023-07-12 15:25:00,191.13,191.34,190.95,191.27,10556.0,183.4231,183.6246,183.2503,183.5574,10556.0
2023-07-12 15:30:00,191.27,191.55,191.26,191.48,11169.0,183.5574,183.8262,183.5478,183.759,11169.0
2023-07-12 15:35:00,191.52,191.63,191.47,191.56,7707.0,183.7974,183.9029,183.7494,183.8358,7707.0
2023-07-12 15:40:00,191.53,191.82,191.43,191.56,15799.0,183.807,184.0853,183.711,183.8358,15799.0
2023-07-12 15:45:00,191.53,191.64,191.43,191.44,14775.0,183.807,183.9125,183.711,183.7206,14775.0
2023-07-12 15:50:00,191.38,191.44,191.18,191.28,31200.0,183.663,183.7206,183.4711,183.567,31200.0
2023-07-12 15:55:00,191.28,191.28,190.98,191.04,63393.0,183.567,183.567,183.2791,183.3367,63393.0
2023-07-13 09:30:00,192.87,193.69,192.83,193.51,36163.0,185.0929,185.8799,185.0545,185.7071,36163.0
2023-07-13 09:35:00,193.48,194.17,193.28,193.7,9373.0,185.6783,186.3405,185.4864,185.8895,9373.0
2023-07-13 09:40:00,193.7,193.89,193.21,193.27,8308.0,185.8895,186.0718,185.4192,185.4768,8308.0
2023-07-13 09:45:00,193.27,193.29,192.85,192.91,5492.0,185.4768,185.496,185.0737,185.1313,5492.0
2023-07-13 09:50:00,192.99,192.99,192.79,192.84,3868.0,185.2081,185.2081,185.0162,185.0641,3868.0
2023-07-13 09:55:00,192.93,192.93,192.41,192.53,4217.0,185.1505,185.1505,184.6515,184.7666,4217.0
2023-07-13 10:00:00,192.52,192.52,192.25,192.52,2600.0,184.757,184.757,184.4979,184.757,2600.0
2023-07-13 10:05:00,192.65,193.09,192.6,193.0,10456.0,184.8818,185.3041,184.8338,185.2177,10456.0
2023-07-13 10:10:00,193.02,193.02,192.64,192.65,6539.0,185.2369,185.2369,184.8722,184.8818,6539.0
2023-07-13 10:15:00,192.66,192.67,192.08,192.09,8141.0,184.8914,184.901,184.3348,184.3444,8141.0
2023-07-13 10:20:00,192.19,192.38,191.94,192.29,4934.0,184.4403,184.6227,184.2004,184.5363,4934.0
2023-07-13 10:25:00,192.29,192.55,192.12,192.47,32570.0,184.5363,184.7858,184.3732,184.7091,32570.0
2023-07-13 10:30:00,192.46,192.71,192.31,192.31,65403.0,184.6995,184.9394,184.5555,184.5555,65403.0
2023-07-13 10:35:00,192.21,192.38,192.13,192.33,9462.0,184.4595,184.6227,184.3828,184.5747,9462.0
2023-07-13 10:40:00,192.36,192.38,192.22,192.36,5323.0,184.6035,184.6227,184.4691,184.6035,5323.0
2023-07-13 10:45:00,192.33,192.43,192.01,192.02,6958.0,184.5747,184.6707,184.2676,184.2772,6958.0
2023-07-13 10:50:00,192.06,192.06,191.63,192.02,12792.0,184.3156,184.3156,183.9029,184.2772,12792.0
2023-07-13 10:55:00,192.03,192.36,192.02,192.36,4599.0,184.2868,184.6035,184.2772,184.6035,4599.0
2023-07-13 11:00:00,192.36,192.4,192.13,192.13,3319.0,184.6035,184.6419,184.3828,184.3828,3319.0
2023-07-13 11:05:00,192.12,192.19,192.11,192.17,3315.0,184.3732,184.4403,184.3636,184.4212,3315.0
2023-07-13 11:10:00,192.19,192.19,191.86,191.86,5552.0,184.4403,184.4403,184.1237,184.1237,5552.0
2023-07-13 11:15:00,191.95,192.33,191.95,192.31,3653.0,184.21,184.5747,184.21,184.5555,3653.0
2023-07-13 11:20:00,192.31,192.42,192.13,192.29,6423.0,184.5555,184.6611,184.3828,184.5363,6423.0
2023-07-13 11:25:00,192.36,192.42,192.25,192.25,22580.0,184.6035,184.6611,184.4979,184.4979,22580.0
2023-07-13 11:30:00,192.32,192.32,192.22,192.27,3954.0,184.5651,184.5651,184.4691,184.5171,3954.0
2023-07-13 11:35:00,192.24,192.34,192.2,192.33,5332.0,184.4883,184.5843,184.4499,184.5747,5332.0
2023-07-13 11:40:00,192.34,192.48,192.3,192.36,10889.0,184.5843,184.7187,184.5459,184.6035,10889.0
2023-07-13 11:45:00,192.32,192.71,192.31,192.57,63101.0,184.5651,184.9394,184.5555,184.805,63101.0
2023-07-13 11:50:00,192.54,192.67,192.46,192.55,62199.0,184.7762,184.901,184.6995,184.7858,62199.0
2023-07-13 11:55:00,192.5,192.65,192.38,192.46,36012.0,184.7378,184.8818,184.6227,184.6995,36012.0
2023-07-13 12:00:00,192.47,192.56,192.38,192.56,34720.0,184.7091,184.7954,184.6227,184.7954,34720.0
2023-07-13 12:05:00,192.64,193.27,192.61,193.13,27609.0,184.8722,185.4768,184.8434,185.3424,27609.0
2023-07-13 12:10:00,193.11,193.25,193.05,193.12,5175.0,185.3233,185.4576,185.2657,185.3328,5175.0
2023-07-13 12:15:00,193.18,193.22,192.86,192.86,5397.0,185.3904,185.4288,185.0833,185.0833,5397.0
2023-07-13 12:20:00,192.91,192.92,192.58,192.71,3720.0,185.1313,185.1409,184.8146,184.9394,3720.0
2023-07-13 12:25:00,192.74,192.94,192.73,192.91,4123.0,184.9682,185.1601,184.9586,185.1313,4123.0
2023-07-13 12:30:00,192.88,192.9,192.75,192.87,5866.0,185.1025,185.1217,184.9778,185.0929,5866.0
2023-07-13 12:35:00,192.82,193.03,192.82,193.01,3997.0,185.0449,185.2465,185.0449,185.2273,3997.0
2023-07-13 12:40:00,193.0,193.05,192.83,193.05,8724.0,185.2177,185.2657,185.0545,185.2657,8724.0
2023-07-13 12:45:00,193.05,193.06,192.89,192.89,3555.0,185.2657,185.2753,185.1121,185.1121,3555.0
2023-07-13 12:50:00,192.95,193.13,192.88,193.08,3545.0,185.1697,185.3424,185.1025,185.2945,3545.0
2023-07-13 12:55:00,193.09,193.09,192.8,193.03,5653.0,185.3041,185.3041,185.0258,185.2465,5653.0
2023-07-13 13:00:00,193.06,193.11,192.92,193.11,4508.0,185.2753,185.3233,185.1409,185.3233,4508.0
2023-07-13 13:05:00,193.08,193.1,192.95,193.05,5441.0,185.2945,185.3137,185.1697,185.2657,5441.0
2023-07-13 13:10:00,193.01,193.15,192.94,193.15,4190.0,185.2273,185.3616,185.1601,185.3616,4190.0
2023-07-13 13:15:00,193.19,193.46,193.19,193.46,17237.0,185.4,185.6591,185.4,185.6591,17237.0
2023-07-13 13:20:00,193.46,193.69,193.41,193.69,8718.0,185.6591,185.8799,185.6112,185.8799,8718.0
2023-07-13 13:25:00,193.65,193.98,193.64,193.92,5698.0,185.8415,186.1582,185.8319,186.1006,5698.0
2023-07-13 13:30:00,193.96,194.0,193.88,193.94,9600.0,186.139,186.1774,186.0622,186.1198,9600.0
2023-07-13 13:35:00,193.96,193.96,193.84,193.9,5980.0,186.139,186.139,186.0238,186.0814,5980.0
2023-07-13 13:40:00,193.93,194.06,193.9,193.94,5205.0,186.1102,186.2349,186.0814,186.1198,5205.0
2023-07-13 13:45:00,193.96,193.97,193.75,193.75,3800.0,186.139,186.1486,185.9374,185.9374,3800.0
2023-07-13 13:50:00,193.79,193.79,193.52,193.64,26902.0,185.9758,185.9758,185.7167,185.8319,26902.0
2023-07-13 13:55:00,193.58,193.63,193.38,193.39,1761.0,185.7743,185.8223,185.5824,185.592,1761.0
2023-07-13 14:00:00,193.39,193.39,193.27,193.34,6004.0,185.592,185.592,185.4768,185.544,6004.0
2023-07-13 14:05:00,193.38,193.58,193.34,193.46,4640.0,185.5824,185.7743,185.544,185.6591,4640.0
2023-07-13 14:10:00,193.49,193.52,193.4,193.41,2750.0,185.6879,185.7167,185.6016,185.6112,2750.0
2023-07-13 14:15:00,193.37,193.45,193.28,193.31,5843.0,185.5728,185.6495,185.4864,185.5152,5843.0
2023-07-13 14:20:00,193.28,193.28,193.1,193.21,6350.0,185.4864,185.4864,185.3137,185.4192,6350.0
2023-07-13 14:25:00,193.24,193.25,192.97,193.07,5151.0,185.448,185.4576,185.1889,185.2849,5151.0
2023-07-13 14:30:00,193.05,193.38,193.04,193.34,3908.0,185.2657,185.5824,185.2561,185.544,3908.0
2023-07-13 14:35:00,193.34,193.37,193.13,193.15,3020.0,185.544,185.5728,185.3424,185.3616,3020.0
2023-07-13 14:40:00,193.14,193.23,193.14,193.23,2418.0,185.352,185.4384,185.352,185.4384,2418.0
2023-07-13 14:45:00,193.24,193.25,193.17,193.2,3111.0,185.448,185.4576,185.3808,185.4096,3111.0
2023-07-13 14:50:00,193.22,193.24,193.07,193.11,5042.0,185.4288,185.448,185.2849,185.3233,5042.0
2023-07-13 14:55:00,193.09,193.22,193.09,193.19,2113.0,185.3041,185.4288,185.3041,185.4,2113.0
2023-07-13 15:00:00,193.21,193.22,193.1,193.22,3116.0,185.4192,185.4288,185.3137,185.4288,3116.0
2023-07-13 15:05:00,193.25,193.31,193.21,193.25,3588.0,185.4576,185.5152,185.4192,185.4576,3588.0
2023-07-13 15:10:00,193.28,193.4,193.26,193.31,5513.0,185.4864,185.6016,185.4672,185.5152,5513.0
2023-07-13 15:15:00,193.34,193.34,193.04,193.12,4493.0,185.544,185.544,185.2561,185.3328,4493.0
2023-07-13 15:20:00,193.16,193.3,193.16,193.17,6024.0,185.3712,185.5056,185.3712,185.3808,6024.0
2023-07-13 15:25:00,193.18,193.32,193.18,193.31,5500.0,185.3904,185.5248,185.3904,185.5152,5500.0
2023-07-13 15:30:00,193.33,193.54,193.3,193.33,12576.0,185.5344,185.7359,185.5056,185.5344,12576.0
2023-07-13 15:35:00,193.37,193.55,193.3,193.5,10602.0,185.5728,185.7455,185.5056,185.6975,10602.0
2023-07-13 15:40:00,193.49,193.67,193.47,193.67,11507.0,185.6879,185.8607,185.6687,185.8607,11507.0
2023-07-13 15:45:00,193.62,193.84,193.62,193.75,15876.0,185.8127,186.0238,185.8127,185.9374,15876.0
2023-07-13 15:50:00,193.74,193.79,193.58,193.68,24791.0,185.9278,185.9758,185.7743,185.8703,24791.0
2023-07-13 15:55:00,193.7,193.75,193.02,193.14,126286.0,185.8895,185.9374,185.2369,185.352,126286.0
2023-07-14 09:30:00,193.13,193.41,192.22,192.42,27586.0,185.3424,185.6112,184.4691,184.6611,27586.0
2023-07-14 09:35:00,192.3,192.55,192.0,192.27,4138.0,184.5459,184.7858,184.258,184.5171,4138.0
2023-07-14 09:40:00,192.43,192.83,192.29,192.29,5499.0,184.6707,185.0545,184.5363,184.5363,5499.0
2023-07-14 09:45:00,192.42,192.9,192.42,192.65,6824.0,184.6611,185.1217,184.6611,184.8818,6824.0
2023-07-14 09:50:00,192.62,192.82,192.51,192.82,18173.0,184.853,185.0449,184.7474,185.0449,18173.0
2023-07-14 09:55:00,192.77,192.92,192.62,192.91,6311.0,184.997,185.1409,184.853,185.1313,6311.0
2023-07-14 10:00:00,192.78,192.86,192.49,192.5,6635.0,185.0066,185.0833,184.7283,184.7378,6635.0
2023-07-14 10:05:00,192.54,192.54,192.01,192.07,6620.0,184.7762,184.7762,184.2676,184.3252,6620.0
2023-07-14 10:10:00,192.07,192.07,191.88,191.9,4719.0,184.3252,184.3252,184.1428,184.162,4719.0
2023-07-14 10:15:00,191.92,192.01,191.68,191.87,6364.0,184.1812,184.2676,183.9509,184.1333,6364.0
2023-07-14 10:20:00,191.89,192.34,191.88,192.33,5435.0,184.1524,184.5843,184.1428,184.5747,5435.0
2023-07-14 10:25:00,192.3,192.33,191.98,191.99,4884.0,184.5459,184.5747,184.2388,184.2484,4884.0
2023-07-14 10:30:00,192.01,192.19,191.65,191.65,3362.0,184.2676,184.4403,183.9221,183.9221,3362.0
2023-07-14 10:35:00,191.71,191.81,191.51,191.67,5635.0,183.9797,184.0757,183.7878,183.9413,5635.0
2023-07-14 10:40:00,191.79,192.14,191.73,192.13,6072.0,184.0565,184.3924,183.9989,184.3828,6072.0
2023-07-14 10:45:00,192.08,192.13,191.89,191.95,9254.0,184.3348,184.3828,184.1524,184.21,9254.0
2023-07-14 10:50:00,191.96,192.41,191.89,192.41,6613.0,184.2196,184.6515,184.1524,184.6515,6613.0
2023-07-14 10:55:00,192.42,192.64,192.36,192.52,4702.0,184.6611,184.8722,184.6035,184.757,4702.0
2023-07-14 11:00:00,192.4,192.73,192.37,192.49,3805.0,184.6419,184.9586,184.6131,184.7283,3805.0
2023-07-14 11:05:00,192.47,192.54,192.23,192.5,6170.0,184.7091,184.7762,184.4787,184.7378,6170.0
2023-07-14 11:10:00,192.45,192.79,192.42,192.61,4331.0,184.6899,185.0162,184.6611,184.8434,4331.0
2023-07-14 11:15:00,192.64,192.97,192.64,192.96,1734.0,184.8722,185.1889,184.8722,185.1793,1734.0
2023-07-14 11:20:00,193.0,193.08,192.72,193.02,10165.0,185.2177,185.2945,184.949,185.2369,10165.0
2023-07-14 11:25:00,192.99,193.11,192.86,192.97,5674.0,185.2081,185.3233,185.0833,185.1889,5674.0
2023-07-14 11:30:00,192.98,193.25,192.98,193.24,3698.0,185.1985,185.4576,185.1985,185.448,3698.0
2023-07-14 11:35:00,193.2,193.27,193.04,193.26,9401.0,185.4096,185.4768,185.2561,185.4672,9401.0
2023-07-14 11:40:00,193.2,193.25,193.08,193.19,4289.0,185.4096,185.4576,185.2945,185.4,4289.0
2023-07-14 11:45:00,193.27,193.32,193.13,193.13,7292.0,185.4768,185.5248,185.3424,185.3424,7292.0
2023-07-14 11:50:00,193.13,193.13,192.92,193.13,4467.0,185.3424,185.3424,185.1409,185.3424,4467.0
2023-07-14 11:55:00,193.16,193.64,193.15,193.6,14160.0,185.3712,185.8319,185.3616,185.7935,14160.0
2023-07-14 12:00:00,193.59,193.66,193.47,193.52,9073.0,185.7839,185.8511,185.6687,185.7167,9073.0
2023-07-14 12:05:00,193.52,193.52,193.21,193.21,5448.0,185.7167,185.7167,185.4192,185.4192,5448.0
2023-07-14 12:10:00,193.13,193.53,193.13,193.53,4290.0,185.3424,185.7263,185.3424,185.7263,4290.0
2023-07-14 12:15:00,193.55,193.55,193.35,193.42,4541.0,185.7455,185.7455,185.5536,185.6208,4541.0
2023-07-14 12:20:00,193.41,193.56,193.37,193.48,4718.0,185.6112,185.7551,185.5728,185.6783,4718.0
2023-07-14 12:25:00,193.52,193.63,193.45,193.54,4960.0,185.7167,185.8223,185.6495,185.7359,4960.0
2023-07-14 12:30:00,193.58,193.79,193.57,193.78,3713.0,185.7743,185.9758,185.7647,185.9662,3713.0
2023-07-14 12:35:00,193.75,193.94,193.73,193.73,4332.0,185.9374,186.1198,185.9183,185.9183,4332.0
2023-07-14 12:40:00,193.74,193.94,193.74,193.94,2546.0,185.9278,186.1198,185.9278,186.1198,2546.0
2023-07-14 12:45:00,193.99,194.09,193.81,194.0,5454.0,186.1678,186.2637,185.995,186.1774,5454.0
2023-07-14 12:50:00,193.98,194.0,193.84,193.87,4104.0,186.1582,186.1774,186.0238,186.0526,4104.0
2023-07-14 12:55:00,193.91,194.0,193.88,193.93,3159.0,186.091,186.1774,186.0622,186.1102,3159.0
2023-07-14 13:00:00,193.92,193.97,193.56,193.57,6855.0,186.1006,186.1486,185.7551,185.7647,6855.0
2023-07-14 13:05:00,193.65,193.65,193.53,193.63,2789.0,185.8415,185.8415,185.7263,185.8223,2789.0
2023-07-14 13:10:00,193.67,193.98,193.67,193.92,3318.0,185.8607,186.1582,185.8607,186.1006,3318.0
2023-07-14 13:15:00,193.89,194.07,193.89,194.07,3780.0,186.0718,186.2445,186.0718,186.2445,3780.0
2023-07-14 13:20:00,194.08,194.08,193.84,193.93,4149.0,186.2541,186.2541,186.0238,186.1102,4149.0
2023-07-14 13:25:00,193.93,194.04,193.79,194.0,3601.0,186.1102,186.2158,185.9758,186.1774,3601.0
2023-07-14 13:30:00,194.0,194.12,193.95,194.11,6719.0,186.1774,186.2925,186.1294,186.2829,6719.0
2023-07-14 13:35:00,194.18,194.37,194.12,194.37,5212.0,186.3501,186.5324,186.2925,186.5324,5212.0
2023-07-14 13:40:00,194.37,194.4,194.24,194.33,8222.0,186.5324,186.5612,186.4077,186.4941,8222.0
2023-07-14 13:45:00,194.28,194.42,194.27,194.35,4463.0,186.4461,186.5804,186.4365,186.5133,4463.0
2023-07-14 13:50:00,194.31,194.41,194.27,194.39,6078.0,186.4749,186.5708,186.4365,186.5516,6078.0
2023-07-14 13:55:00,194.35,194.4,194.0,194.05,6712.0,186.5133,186.5612,186.1774,186.2253,6712.0
2023-07-14 14:00:00,194.08,194.21,193.99,193.99,4409.0,186.2541,186.3789,186.1678,186.1678,4409.0
2023-07-14 14:05:00,193.96,193.96,193.82,193.82,3895.0,186.139,186.139,186.0046,186.0046,3895.0
2023-07-14 14:10:00,193.86,193.98,193.86,193.98,2229.0,186.043,186.1582,186.043,186.1582,2229.0
2023-07-14 14:15:00,193.99,194.04,193.82,193.96,5054.0,186.1678,186.2158,186.0046,186.139,5054.0
2023-07-14 14:20:00,194.02,194.02,193.74,193.83,3144.0,186.1966,186.1966,185.9278,186.0142,3144.0
2023-07-14 14:25:00,193.88,193.9,193.78,193.78,2602.0,186.0622,186.0814,185.9662,185.9662,2602.0
2023-07-14 14:30:00,193.8,193.91,193.74,193.85,4364.0,185.9854,186.091,185.9278,186.0334,4364.0
2023-07-14 14:35:00,193.79,193.89,193.72,193.87,3705.0,185.9758,186.0718,185.9087,186.0526,3705.0
2023-07-14 14:40:00,193.88,193.88,193.52,193.74,4923.0,186.0622,186.0622,185.7167,185.9278,4923.0
2023-07-14 14:45:00,193.64,193.71,193.52,193.65,4322.0,185.8319,185.8991,185.7167,185.8415,4322.0
2023-07-14 14:50:00,193.64,194.15,193.64,194.11,13442.0,185.8319,186.3213,185.8319,186.2829,13442.0
2023-07-14 14:55:00,194.15,194.15,193.73,194.0,5937.0,186.3213,186.3213,185.9183,186.1774,5937.0
2023-07-14 15:00:00,193.95,193.95,193.65,193.72,4332.0,186.1294,186.1294,185.8415,185.9087,4332.0
2023-07-14 15:05:00,193.7,193.92,193.66,193.89,5673.0,185.8895,186.1006,185.8511,186.0718,5673.0
2023-07-14 15:10:00,193.89,194.03,193.85,193.96,4658.0,186.0718,186.2062,186.0334,186.139,4658.0
2023-07-14 15:15:00,194.0,194.07,193.92,193.96,7192.0,186.1774,186.2445,186.1006,186.139,7192.0
2023-07-14 15:20:00,193.98,193.98,193.79,193.87,4973.0,186.1582,186.1582,185.9758,186.0526,4973.0
2023-07-14 15:25:00,193.88,193.91,193.74,193.83,3827.0,186.0622,186.091,185.9278,186.0142,3827.0
2023-07-14 15:30:00,193.9,193.92,193.78,193.88,8576.0,186.0814,186.1006,185.9662,186.0622,8576.0
2023-07-14 15:35:00,193.88,193.88,193.75,193.81,6247.0,186.0622,186.0622,185.9374,185.995,6247.0
2023-07-14 15:40:00,193.83,193.88,193.68,193.69,9302.0,186.0142,186.0622,185.8703,185.8799,9302.0
2023-07-14 15:45:00,193.72,193.87,193.65,193.76,13269.0,185.9087,186.0526,185.8415,185.947,13269.0
2023-07-14 15:50:00,193.71,193.99,193.66,193.8,17718.0,185.8991,186.1678,185.8511,185.9854,17718.0
2023-07-14 15:55:00,193.87,193.92,193.41,193.7,59112.0,186.0526,186.1006,185.6112,185.8895,59112.0
2023-07-17 09:30:00,191.63,191.92,190.97,191.2,39597.0,183.9029,184.1812,183.2695,183.4903,39597.0
2023-07-17 09:35:00,191.26,192.02,191.09,191.13,11098.0,183.5478,184.2772,183.3847,183.4231,11098.0
2023-07-17 09:40:00,191.02,191.27,190.94,191.2,6533.0,183.3175,183.5574,183.2408,183.4903,6533.0
2023-07-17 09:45:00,191.16,191.9,191.13,191.8,6484.0,183.4519,184.162,183.4231,184.0661,6484.0
2023-07-17 09:50:00,191.59,192.64,191.59,192.31,6905.0,183.8645,184.8722,183.8645,184.5555,6905.0
2023-07-17 09:55:00,192.16,192.6,191.78,192.21,5690.0,184.4116,184.8338,184.0469,184.4595,5690.0
2023-07-17 10:00:00,192.47,192.59,192.19,192.38,7175.0,184.7091,184.8242,184.4403,184.6227,7175.0
2023-07-17 10:05:00,192.52,192.66,192.24,192.49,7483.0,184.757,184.8914,184.4883,184.7283,7483.0
2023-07-17 10:10:00,192.37,192.37,192.17,192.25,5096.0,184.6131,184.6131,184.4212,184.4979,5096.0
2023-07-17 10:15:00,192.3,192.33,192.15,192.15,1518.0,184.5459,184.5747,184.402,184.402,1518.0
2023-07-17 10:20:00,192.03,192.08,191.98,192.02,2590.0,184.2868,184.3348,184.2388,184.2772,2590.0
2023-07-17 10:25:00,191.98,191.99,191.76,191.89,4851.0,184.2388,184.2484,184.0277,184.1524,4851.0
2023-07-17 10:30:00,191.9,192.34,191.9,192.18,3008.0,184.162,184.5843,184.162,184.4308,3008.0
2023-07-17 10:35:00,192.23,192.29,192.08,192.21,2686.0,184.4787,184.5363,184.3348,184.4595,2686.0
2023-07-17 10:40:00,192.2,192.35,192.14,192.35,9303.0,184.4499,184.5939,184.3924,184.5939,9303.0
2023-07-17 10:45:00,192.3,193.02,192.3,192.97,13782.0,184.5459,185.2369,184.5459,185.1889,13782.0
2023-07-17 10:50:00,192.99,193.0,192.78,192.87,4689.0,185.2081,185.2177,185.0066,185.0929,4689.0
2023-07-17 10:55:00,192.82,192.84,192.69,192.75,4550.0,185.0449,185.0641,184.9202,184.9778,4550.0
2023-07-17 11:00:00,192.69,192.83,192.59,192.59,3372.0,184.9202,185.0545,184.8242,184.8242,3372.0
2023-07-17 11:05:00,192.56,192.69,192.55,192.68,5001.0,184.7954,184.9202,184.7858,184.9106,5001.0
2023-07-17 11:10:00,192.67,192.67,192.41,192.53,14923.0,184.901,184.901,184.6515,184.7666,14923.0
2023-07-17 11:15:00,192.46,192.59,192.4,192.41,3898.0,184.6995,184.8242,184.6419,184.6515,3898.0
2023-07-17 11:20:00,192.41,192.46,192.05,192.06,2614.0,184.6515,184.6995,184.306,184.3156,2614.0
2023-07-17 11:25:00,192.18,192.29,192.09,192.13,3110.0,184.4308,184.5363,184.3444,184.3828,3110.0
2023-07-17 11:30:00,192.05,192.39,192.04,192.26,7423.0,184.306,184.6323,184.2964,184.5075,7423.0
2023-07-17 11:35:00,192.28,192.33,192.15,192.15,2252.0,184.5267,184.5747,184.402,184.402,2252.0
2023-07-17 11:40:00,192.23,192.25,192.05,192.06,2481.0,184.4787,184.4979,184.306,184.3156,2481.0
2023-07-17 11:45:00,192.06,192.21,192.03,192.16,3114.0,184.3156,184.4595,184.2868,184.4116,3114.0
2023-07-17 11:50:00,192.19,192.33,192.19,192.22,7145.0,184.4403,184.5747,184.4403,184.4691,7145.0
2023-07-17 11:55:00,192.22,192.4,192.21,192.31,1704.0,184.4691,184.6419,184.4595,184.5555,1704.0
2023-07-17 12:00:00,192.27,192.43,192.22,192.35,5146.0,184.5171,184.6707,184.4691,184.5939,5146.0
2023-07-17 12:05:00,192.37,192.41,192.22,192.22,2091.0,184.6131,184.6515,184.4691,184.4691,2091.0
2023-07-17 12:10:00,192.17,192.34,192.11,192.31,3006.0,184.4212,184.5843,184.3636,184.5555,3006.0
2023-07-17 12:15:00,192.35,192.35,192.23,192.23,2279.0,184.5939,184.5939,184.4787,184.4787,2279.0
2023-07-17 12:20:00,192.22,192.37,192.21,192.29,2999.0,184.4691,184.6131,184.4595,184.5363,2999.0
2023-07-17 12:25:00,192.22,192.31,192.22,192.27,1181.0,184.4691,184.5555,184.4691,184.5171,1181.0
2023-07-17 12:30:00,192.28,192.33,192.19,192.27,2949.0,184.5267,184.5747,184.4403,184.5171,2949.0
2023-07-17 12:35:00,192.28,192.34,192.27,192.28,2432.0,184.5267,184.5843,184.5171,184.5267,2432.0
2023-07-17 12:40:00,192.26,192.26,192.15,192.23,2310.0,184.5075,184.5075,184.402,184.4787,2310.0
2023-07-17 12:45:00,192.27,192.27,192.02,192.08,1353.0,184.5171,184.5171,184.2772,184.3348,1353.0
2023-07-17 12:50:00,192.03,192.14,192.03,192.14,2591.0,184.2868,184.3924,184.2868,184.3924,2591.0
2023-07-17 12:55:00,192.13,192.31,192.13,192.31,2700.0,184.3828,184.5555,184.3828,184.5555,2700.0
2023-07-17 13:00:00,192.27,192.27,192.15,192.2,2019.0,184.5171,184.5171,184.402,184.4499,2019.0
2023-07-17 13:05:00,192.21,192.21,192.05,192.07,1730.0,184.4595,184.4595,184.306,184.3252,1730.0
2023-07-17 13:10:00,192.13,192.22,192.12,192.17,1803.0,184.3828,184.4691,184.3732,184.4212,1803.0
2023-07-17 13:15:00,192.13,192.24,192.09,192.18,2526.0,184.3828,184.4883,184.3444,184.4308,2526.0
2023-07-17 13:20:00,192.17,192.17,192.04,192.09,2649.0,184.4212,184.4212,184.2964,184.3444,2649.0
2023-07-17 13:25:00,192.06,192.08,191.87,191.96,5026.0,184.3156,184.3348,184.1333,184.2196,5026.0
2023-07-17 13:30:00,191.99,192.11,191.98,192.11,2729.0,184.2484,184.3636,184.2388,184.3636,2729.0
2023-07-17 13:35:00,192.11,192.11,192.04,192.04,2056.0,184.3636,184.3636,184.2964,184.2964,2056.0
2023-07-17 13:40:00,192.03,192.04,191.89,191.95,6431.0,184.2868,184.2964,184.1524,184.21,6431.0
2023-07-17 13:45:00,191.95,191.97,191.85,191.86,2689.0,184.21,184.2292,184.1141,184.1237,2689.0
2023-07-17 13:50:00,191.83,191.94,191.66,191.67,5012.0,184.0949,184.2004,183.9317,183.9413,5012.0
2023-07-17 13:55:00,191.62,191.84,191.6,191.79,4517.0,183.8933,184.1045,183.8741,184.0565,4517.0
2023-07-17 14:00:00,191.8,191.89,191.76,191.81,1561.0,184.0661,184.1524,184.0277,184.0757,1561.0
2023-07-17 14:05:00,191.82,191.89,191.81,191.81,1167.0,184.0853,184.1524,184.0757,184.0757,1167.0
2023-07-17 14:10:00,191.81,191.93,191.78,191.87,1901.0,184.0757,184.1908,184.0469,184.1333,1901.0
2023-07-17 14:15:00,191.87,191.92,191.76,191.8,2504.0,184.1333,184.1812,184.0277,184.0661,2504.0
2023-07-17 14:20:00,191.8,191.81,191.73,191.8,10281.0,184.0661,184.0757,183.9989,184.0661,10281.0
2023-07-17 14:25:00,191.82,192.0,191.59,191.94,9161.0,184.0853,184.258,183.8645,184.2004,9161.0
2023-07-17 14:30:00,191.94,192.0,191.82,191.86,6475.0,184.2004,184.258,184.0853,184.1237,6475.0
2023-07-17 14:35:00,191.86,191.91,191.72,191.72,4915.0,184.1237,184.1716,183.9893,183.9893,4915.0
2023-07-17 14:40:00,191.68,191.82,191.64,191.82,4175.0,183.9509,184.0853,183.9125,184.0853,4175.0
2023-07-17 14:45:00,191.89,192.1,191.84,192.09,4640.0,184.1524,184.354,184.1045,184.3444,4640.0
2023-07-17 14:50:00,192.14,192.28,192.11,192.28,3100.0,184.3924,184.5267,184.3636,184.5267,3100.0
2023-07-17 14:55:00,192.31,192.44,192.17,192.27,5998.0,184.5555,184.6803,184.4212,184.5171,5998.0
2023-07-17 15:00:00,192.24,192.31,192.15,192.17,2730.0,184.4883,184.5555,184.402,184.4212,2730.0
2023-07-17 15:05:00,192.16,192.24,192.07,192.21,10194.0,184.4116,184.4883,184.3252,184.4595,10194.0
2023-07-17 15:10:00,192.19,192.37,192.19,192.31,7579.0,184.4403,184.6131,184.4403,184.5555,7579.0
2023-07-17 15:15:00,192.26,192.56,192.19,192.39,17463.0,184.5075,184.7954,184.4403,184.6323,17463.0
2023-07-17 15:20:00,192.4,192.5,192.2,192.22,6434.0,184.6419,184.7378,184.4499,184.4691,6434.0
2023-07-17 15:25:00,192.31,192.31,192.16,192.25,3482.0,184.5555,184.5555,184.4116,184.4979,3482.0
2023-07-17 15:30:00,192.23,192.34,192.19,192.3,6111.0,184.4787,184.5843,184.4403,184.5459,6111.0
2023-07-17 15:35:00,192.31,192.42,192.25,192.41,9980.0,184.5555,184.6611,184.4979,184.6515,9980.0
2023-07-17 15:40:00,192.48,192.84,192.48,192.79,13188.0,184.7187,185.0641,184.7187,185.0162,13188.0
2023-07-17 15:45:00,192.77,192.94,192.69,192.85,15598.0,184.997,185.1601,184.9202,185.0737,15598.0
2023-07-17 15:50:00,192.82,192.88,192.52,192.59,16062.0,185.0449,185.1025,184.757,184.8242,16062.0
2023-07-17 15:55:00,192.62,192.68,192.25,192.68,60977.0,184.853,184.9106,184.4979,184.9106,60977.0
2023-07-18 09:30:00,190.19,191.25,188.15,188.53,100893.0,182.521,183.5383,180.5633,180.9279,100893.0
2023-07-18 09:35:00,188.28,188.98,187.56,187.86,89161.0,180.688,181.3598,179.997,180.2849,89161.0
2023-07-18 09:40:00,187.79,188.28,187.22,188.23,54143.0,180.2178,180.688,179.6708,180.64,54143.0
2023-07-18 09:45:00,188.23,188.41,187.89,187.92,36454.0,180.64,180.8128,180.3137,180.3425,36454.0
2023-07-18 09:50:00,188.0,188.26,187.65,188.1,18639.0,180.4193,180.6688,180.0834,180.5153,18639.0
2023-07-18 09:55:00,188.17,188.36,187.52,187.91,18401.0,180.5824,180.7648,179.9587,180.3329,18401.0
2023-07-18 10:00:00,187.96,188.82,187.84,188.82,26516.0,180.3809,181.2062,180.2658,181.2062,26516.0
2023-07-18 10:05:00,188.75,189.32,188.62,189.12,36036.0,181.1391,181.6861,181.0143,181.4941,36036.0
2023-07-18 10:10:00,189.15,189.59,188.92,189.01,44515.0,181.5229,181.9452,181.3022,181.3886,44515.0
2023-07-18 10:15:00,189.1,189.36,188.82,189.0,24989.0,181.4749,181.7245,181.2062,181.379,24989.0
2023-07-18 10:20:00,188.94,189.23,188.81,189.22,28849.0,181.3214,181.5997,181.1966,181.5901,28849.0
2023-07-18 10:25:00,189.15,189.24,188.96,189.0,15255.0,181.5229,181.6093,181.3406,181.379,15255.0
2023-07-18 10:30:00,189.05,189.18,188.76,188.88,27859.0,181.427,181.5517,181.1487,181.2638,27859.0
2023-07-18 10:35:00,189.0,189.33,188.86,189.16,36155.0,181.379,181.6957,181.2446,181.5325,36155.0
2023-07-18 10:40:00,189.21,189.55,189.15,189.23,9383.0,181.5805,181.9068,181.5229,181.5997,9383.0
2023-07-18 10:45:00,189.23,189.24,188.76,188.97,24992.0,181.5997,181.6093,181.1487,181.3502,24992.0
2023-07-18 10:50:00,188.99,189.15,188.94,189.0,29208.0,181.3694,181.5229,181.3214,181.379,29208.0
2023-07-18 10:55:00,189.05,189.41,188.95,189.23,16449.0,181.427,181.7724,181.331,181.5997,16449.0
2023-07-18 11:00:00,189.21,189.75,189.2,189.74,8977.0,181.5805,182.0987,181.5709,182.0891,8977.0
2023-07-18 11:05:00,189.75,190.5,189.75,190.5,16158.0,182.0987,182.8185,182.0987,182.8185,16158.0
2023-07-18 11:10:00,190.49,190.78,190.2,190.66,5666.0,182.8089,183.0872,182.5306,182.972,5666.0
2023-07-18 11:15:00,190.71,190.73,190.11,190.22,14383.0,183.02,183.0392,182.4442,182.5498,14383.0
2023-07-18 11:20:00,190.1,190.13,189.66,189.8,16795.0,182.4346,182.4634,182.0124,182.1467,16795.0
2023-07-18 11:25:00,189.75,190.06,189.64,189.89,30432.0,182.0987,182.3962,181.9932,182.2331,30432.0
2023-07-18 11:30:00,189.91,189.97,189.7,189.94,18020.0,182.2523,182.3099,182.0508,182.2811,18020.0
2023-07-18 11:35:00,189.95,189.96,189.45,189.5,8017.0,182.2907,182.3003,181.8108,181.8588,8017.0
2023-07-18 11:40:00,189.48,189.48,189.11,189.28,57955.0,181.8396,181.8396,181.4845,181.6477,57955.0
2023-07-18 11:45:00,189.23,189.29,189.02,189.2,6482.0,181.5997,181.6573,181.3982,181.5709,6482.0
2023-07-18 11:50:00,189.25,189.61,189.12,189.56,13656.0,181.6189,181.9644,181.4941,181.9164,13656.0
2023-07-18 11:55:00,189.49,189.49,189.1,189.24,5639.0,181.8492,181.8492,181.4749,181.6093,5639.0
2023-07-18 12:00:00,189.24,189.3,188.87,188.93,8177.0,181.6093,181.6669,181.2542,181.3118,8177.0
2023-07-18 12:05:00,189.06,189.17,188.88,188.91,16458.0,181.4366,181.5421,181.2638,181.2926,16458.0
2023-07-18 12:10:00,188.9,189.04,188.79,189.0,19045.0,181.283,181.4174,181.1774,181.379,19045.0
2023-07-18 12:15:00,189.0,189.14,188.87,189.04,14908.0,181.379,181.5133,181.2542,181.4174,14908.0
2023-07-18 12:20:00,189.04,189.18,188.83,189.0,18107.0,181.4174,181.5517,181.2158,181.379,18107.0
2023-07-18 12:25:00,189.01,189.13,188.95,189.01,9511.0,181.3886,181.5037,181.331,181.3886,9511.0
2023-07-18 12:30:00,189.0,189.02,188.41,188.45,15718.0,181.379,181.3982,180.8128,180.8512,15718.0
2023-07-18 12:35:00,188.43,188.45,188.29,188.34,10014.0,180.832,180.8512,180.6976,180.7456,10014.0
2023-07-18 12:40:00,188.33,188.33,187.86,188.17,10408.0,180.736,180.736,180.2849,180.5824,10408.0
2023-07-18 12:45:00,188.22,188.35,188.06,188.09,10574.0,180.6304,180.7552,180.4769,180.5057,10574.0
2023-07-18 12:50:00,188.16,188.33,188.15,188.15,5154.0,180.5729,180.736,180.5633,180.5633,5154.0
2023-07-18 12:55:00,188.14,188.26,188.04,188.26,6624.0,180.5537,180.6688,180.4577,180.6688,6624.0
2023-07-18 13:00:00,188.3,188.66,188.27,188.66,6082.0,180.7072,181.0527,180.6784,181.0527,6082.0
2023-07-18 13:05:00,188.7,188.9,188.52,188.54,7380.0,181.0911,181.283,180.9183,180.9375,7380.0
2023-07-18 13:10:00,188.53,188.62,188.38,188.53,8009.0,180.9279,181.0143,180.784,180.9279,8009.0
2023-07-18 13:15:00,188.53,188.53,188.21,188.33,9460.0,180.9279,180.9279,180.6208,180.736,9460.0
2023-07-18 13:20:00,188.42,188.42,188.18,188.22,9709.0,180.8224,180.8224,180.592,180.6304,9709.0
2023-07-18 13:25:00,188.22,188.24,188.0,188.09,9566.0,180.6304,180.6496,180.4193,180.5057,9566.0
2023-07-18 13:30:00,188.12,188.14,187.91,188.05,8514.0,180.5345,180.5537,180.3329,180.4673,8514.0
2023-07-18 13:35:00,188.02,188.08,187.62,187.9,22338.0,180.4385,180.4961,180.0546,180.3233,22338.0
2023-07-18 13:40:00,188.01,188.01,187.7,187.74,6677.0,180.4289,180.4289,180.1314,180.1698,6677.0
2023-07-18 13:45:00,187.7,187.84,187.63,187.77,10777.0,180.1314,180.2658,180.0642,180.1986,10777.0
2023-07-18 13:50:00,187.79,187.98,187.76,187.9,6493.0,180.2178,180.4001,180.189,180.3233,6493.0
2023-07-18 13:55:00,187.93,188.05,187.92,187.99,8900.0,180.3521,180.4673,180.3425,180.4097,8900.0
2023-07-18 14:00:00,187.96,188.2,187.96,188.2,5061.0,180.3809,180.6112,180.3809,180.6112,5061.0
2023-07-18 14:05:00,188.22,188.35,188.15,188.35,5555.0,180.6304,180.7552,180.5633,180.7552,5555.0
2023-07-18 14:10:00,188.33,188.51,188.26,188.4,8368.0,180.736,180.9087,180.6688,180.8032,8368.0
2023-07-18 14:15:00,188.41,188.42,188.22,188.27,8011.0,180.8128,180.8224,180.6304,180.6784,8011.0
2023-07-18 14:20:00,188.28,188.48,188.13,188.36,28626.0,180.688,180.8799,180.5441,180.7648,28626.0
2023-07-18 14:25:00,188.35,188.57,188.27,188.53,11286.0,180.7552,180.9663,180.6784,180.9279,11286.0
2023-07-18 14:30:00,188.53,188.7,188.34,188.36,8224.0,180.9279,181.0911,180.7456,180.7648,8224.0
2023-07-18 14:35:00,188.31,188.55,188.27,188.5,12063.0,180.7168,180.9471,180.6784,180.8991,12063.0
2023-07-18 14:40:00,188.52,188.53,188.3,188.5,7714.0,180.9183,180.9279,180.7072,180.8991,7714.0
2023-07-18 14:45:00,188.5,188.91,188.5,188.72,9426.0,180.8991,181.2926,180.8991,181.1103,9426.0
2023-07-18 14:50:00,188.71,188.76,188.54,188.56,7377.0,181.1007,181.1487,180.9375,180.9567,7377.0
2023-07-18 14:55:00,188.58,188.6,188.43,188.53,16738.0,180.9759,180.9951,180.832,180.9279,16738.0
2023-07-18 15:00:00,188.53,188.61,188.22,188.42,10070.0,180.9279,181.0047,180.6304,180.8224,10070.0
2023-07-18 15:05:00,188.39,188.5,188.39,188.46,12639.0,180.7936,180.8991,180.7936,180.8608,12639.0
2023-07-18 15:10:00,188.42,188.82,188.34,188.76,22588.0,180.8224,181.2062,180.7456,181.1487,22588.0
2023-07-18 15:15:00,188.75,188.89,188.58,188.74,18824.0,181.1391,181.2734,180.9759,181.1295,18824.0
2023-07-18 15:20:00,188.78,188.88,188.63,188.86,16105.0,181.1679,181.2638,181.0239,181.2446,16105.0
2023-07-18 15:25:00,188.83,188.83,188.62,188.67,13071.0,181.2158,181.2158,181.0143,181.0623,13071.0
2023-07-18 15:30:00,188.65,188.71,188.44,188.55,19779.0,181.0431,181.1007,180.8416,180.9471,19779.0
2023-07-18 15:35:00,188.53,188.53,188.29,188.49,22281.0,180.9279,180.9279,180.6976,180.8895,22281.0
2023-07-18 15:40:00,188.49,188.63,188.46,188.47,22697.0,180.8895,181.0239,180.8608,180.8704,22697.0
2023-07-18 15:45:00,188.48,188.51,188.17,188.24,51452.0,180.8799,180.9087,180.5824,180.6496,51452.0
2023-07-18 15:50:00,188.28,188.73,188.22,188.28,48921.0,180.688,181.1199,180.6304,180.688,48921.0
2023-07-18 15:55:00,188.29,188.29,188.05,188.19,125747.0,180.6976,180.6976,180.4673,180.6016,125747.0
2023-07-19 09:30:00,189.98,190.0,188.93,189.5,55701.0,182.3195,182.3387,181.3118,181.8588,55701.0
2023-07-19 09:35:00,189.5,189.73,189.23,189.36,25919.0,181.8588,182.0795,181.5997,181.7245,25919.0
2023-07-19 09:40:00,189.53,189.65,189.2,189.42,13106.0,181.8876,182.0028,181.5709,181.782,13106.0
2023-07-19 09:45:00,189.28,189.33,187.07,187.71,56671.0,181.6477,181.6957,179.5268,180.141,56671.0
2023-07-19 09:50:00,187.77,187.96,186.94,187.52,65275.0,180.1986,180.3809,179.402,179.9587,65275.0
2023-07-19 09:55:00,187.54,187.68,186.84,187.12,25599.0,179.9779,180.1122,179.3061,179.5748,25599.0
2023-07-19 10:00:00,187.19,188.09,187.16,188.09,19258.0,179.642,180.5057,179.6132,180.5057,19258.0
2023-07-19 10:05:00,188.04,188.63,187.69,188.56,42825.0,180.4577,181.0239,180.1218,180.9567,42825.0
2023-07-19 10:10:00,188.65,188.86,188.32,188.32,22717.0,181.0431,181.2446,180.7264,180.7264,22717.0
2023-07-19 10:15:00,188.26,188.99,188.21,188.59,17277.0,180.6688,181.3694,180.6208,180.9855,17277.0
2023-07-19 10:20:00,188.6,188.7,188.42,188.48,20734.0,180.9951,181.0911,180.8224,180.8799,20734.0
2023-07-19 10:25:00,188.5,188.61,188.25,188.25,17137.0,180.8991,181.0047,180.6592,180.6592,17137.0
2023-07-19 10:30:00,188.27,188.28,187.24,187.53,57136.0,180.6784,180.688,179.6899,179.9683,57136.0
2023-07-19 10:35:00,187.53,188.11,187.35,187.92,22373.0,179.9683,180.5249,179.7955,180.3425,22373.0
2023-07-19 10:40:00,188.04,188.45,188.04,188.12,15265.0,180.4577,180.8512,180.4577,180.5345,15265.0
2023-07-19 10:45:00,188.06,188.6,187.65,187.65,20088.0,180.4769,180.9951,180.0834,180.0834,20088.0
2023-07-19 10:50:00,187.68,188.1,187.53,187.55,17050.0,180.1122,180.5153,179.9683,179.9874,17050.0
2023-07-19 10:55:00,187.54,187.79,187.25,187.76,12543.0,179.9779,180.2178,179.6995,180.189,12543.0
2023-07-19 11:00:00,187.77,188.15,187.76,188.04,10625.0,180.1986,180.5633,180.189,180.4577,10625.0
2023-07-19 11:05:00,188.08,188.62,188.05,188.5,38587.0,180.4961,181.0143,180.4673,180.8991,38587.0
2023-07-19 11:10:00,188.53,188.68,188.5,188.68,7378.0,180.9279,181.0719,180.8991,181.0719,7378.0
2023-07-19 11:15:00,188.58,189.0,188.54,188.73,234222.0,180.9759,181.379,180.9375,181.1199,234222.0
2023-07-19 11:20:00,188.75,189.09,188.73,188.91,81658.0,181.1391,181.4654,181.1199,181.2926,81658.0
2023-07-19 11:25:00,188.91,189.06,188.76,189.05,15766.0,181.2926,181.4366,181.1487,181.427,15766.0
2023-07-19 11:30:00,189.04,189.99,189.02,189.97,15051.0,181.4174,182.3291,181.3982,182.3099,15051.0
2023-07-19 11:35:00,189.84,190.26,189.84,190.16,134806.0,182.1851,182.5882,182.1851,182.4922,134806.0
2023-07-19 11:40:00,190.2,190.83,190.2,190.64,20976.0,182.5306,183.1352,182.5306,182.9528,20976.0
2023-07-19 11:45:00,190.69,190.69,190.25,190.32,12351.0,183.0008,183.0008,182.5786,182.6458,12351.0
2023-07-19 11:50:00,190.37,190.6,190.19,190.31,25414.0,182.6937,182.9145,182.521,182.6362,25414.0
2023-07-19 11:55:00,190.34,190.47,190.04,190.2,27154.0,182.6649,182.7897,182.377,182.5306,27154.0
2023-07-19 12:00:00,190.21,190.21,189.87,189.93,22784.0,182.5402,182.5402,182.2139,182.2715,22784.0
2023-07-19 12:05:00,189.92,190.52,189.91,190.52,21268.0,182.2619,182.8377,182.2523,182.8377,21268.0
2023-07-19 12:10:00,190.44,190.47,190.0,190.36,9783.0,182.7609,182.7897,182.3387,182.6841,9783.0
2023-07-19 12:15:00,190.4,190.44,189.89,189.95,9479.0,182.7225,182.7609,182.2331,182.2907,9479.0
2023-07-19 12:20:00,189.96,189.99,189.59,189.59,9579.0,182.3003,182.3291,181.9452,181.9452,9579.0
2023-07-19 12:25:00,189.59,189.82,189.48,189.82,9121.0,181.9452,182.1659,181.8396,182.1659,9121.0
2023-07-19 12:30:00,189.75,189.83,189.49,189.69,9073.0,182.0987,182.1755,181.8492,182.0412,9073.0
2023-07-19 12:35:00,189.67,189.71,189.48,189.53,10401.0,182.022,182.0604,181.8396,181.8876,10401.0
2023-07-19 12:40:00,189.57,189.9,189.57,189.81,3635.0,181.926,182.2427,181.926,182.1563,3635.0
2023-07-19 12:45:00,189.85,189.93,189.7,189.83,5859.0,182.1947,182.2715,182.0508,182.1755,5859.0
2023-07-19 12:50:00,189.76,189.93,189.76,189.83,4439.0,182.1083,182.2715,182.1083,182.1755,4439.0
2023-07-19 12:55:00,189.77,189.87,189.73,189.87,4566.0,182.1179,182.2139,182.0795,182.2139,4566.0
2023-07-19 13:00:00,189.89,189.9,189.57,189.6,6600.0,182.2331,182.2427,181.926,181.9548,6600.0
2023-07-19 13:05:00,189.61,189.75,189.5,189.75,13279.0,181.9644,182.0987,181.8588,182.0987,13279.0
2023-07-19 13:10:00,189.74,190.0,189.71,190.0,4430.0,182.0891,182.3387,182.0604,182.3387,4430.0
2023-07-19 13:15:00,190.11,190.11,189.84,189.86,7850.0,182.4442,182.4442,182.1851,182.2043,7850.0
2023-07-19 13:20:00,189.83,189.87,189.58,189.58,7588.0,182.1755,182.2139,181.9356,181.9356,7588.0
2023-07-19 13:25:00,189.62,189.95,189.59,189.94,10501.0,181.974,182.2907,181.9452,182.2811,10501.0
2023-07-19 13:30:00,189.92,190.02,189.72,189.75,7019.0,182.2619,182.3579,182.0699,182.0987,7019.0
2023-07-19 13:35:00,189.72,189.81,189.67,189.69,5163.0,182.0699,182.1563,182.022,182.0412,5163.0
2023-07-19 13:40:00,189.7,189.9,189.63,189.86,7779.0,182.0508,182.2427,181.9836,182.2043,7779.0
2023-07-19 13:45:00,189.93,190.21,189.83,189.87,10095.0,182.2715,182.5402,182.1755,182.2139,10095.0
2023-07-19 13:50:00,189.89,190.17,189.88,190.05,6713.0,182.2331,182.5018,182.2235,182.3866,6713.0
2023-07-19 13:55:00,190.05,190.17,189.98,190.06,8863.0,182.3866,182.5018,182.3195,182.3962,8863.0
2023-07-19 14:00:00,190.08,190.28,190.04,190.09,10478.0,182.4154,182.6074,182.377,182.425,10478.0
2023-07-19 14:05:00,190.13,190.17,189.87,189.87,14128.0,182.4634,182.5018,182.2139,182.2139,14128.0
2023-07-19 14:10:00,189.91,189.91,189.55,189.55,7959.0,182.2523,182.2523,181.9068,181.9068,7959.0
2023-07-19 14:15:00,189.53,189.74,189.5,189.74,15762.0,181.8876,182.0891,181.8588,182.0891,15762.0
2023-07-19 14:20:00,189.69,189.87,189.61,189.71,11160.0,182.0412,182.2139,181.9644,182.0604,11160.0
2023-07-19 14:25:00,189.72,189.95,189.71,189.75,8972.0,182.0699,182.2907,182.0604,182.0987,8972.0
2023-07-19 14:30:00,189.78,190.09,189.74,189.92,25285.0,182.1275,182.425,182.0891,182.2619,25285.0
2023-07-19 14:35:00,189.92,190.05,189.82,190.01,11009.0,182.2619,182.3866,182.1659,182.3483,11009.0
2023-07-19 14:40:00,189.99,190.04,189.82,189.97,13131.0,182.3291,182.377,182.1659,182.3099,13131.0
2023-07-19 14:45:00,189.97,189.98,189.75,189.91,14914.0,182.3099,182.3195,182.0987,182.2523,14914.0
2023-07-19 14:50:00,189.92,190.05,189.87,190.05,13591.0,182.2619,182.3866,182.2139,182.3866,13591.0
2023-07-19 14:55:00,190.05,190.11,189.9,190.07,16224.0,182.3866,182.4442,182.2427,182.4058,16224.0
2023-07-19 15:00:00,190.09,190.16,190.02,190.11,13288.0,182.425,182.4922,182.3579,182.4442,13288.0
2023-07-19 15:05:00,190.12,190.18,189.97,189.97,16656.0,182.4538,182.5114,182.3099,182.3099,16656.0
2023-07-19 15:10:00,190.01,190.09,189.81,189.82,15553.0,182.3483,182.425,182.1563,182.1659,15553.0
2023-07-19 15:15:00,189.86,190.06,189.79,190.02,11155.0,182.2043,182.3962,182.1371,182.3579,11155.0
2023-07-19 15:20:00,190.02,190.09,189.97,190.0,16506.0,182.3579,182.425,182.3099,182.3387,16506.0
2023-07-19 15:25:00,190.0,190.12,189.94,189.96,25108.0,182.3387,182.4538,182.2811,182.3003,25108.0
2023-07-19 15:30:00,189.97,190.0,189.74,189.89,28612.0,182.3099,182.3387,182.0891,182.2331,28612.0
2023-07-19 15:35:00,189.88,190.06,189.68,190.0,23431.0,182.2235,182.3962,182.0316,182.3387,23431.0
2023-07-19 15:40:00,190.04,190.2,189.99,190.16,85085.0,182.377,182.5306,182.3291,182.4922,85085.0
2023-07-19 15:45:00,190.18,190.7,190.09,190.69,86321.0,182.5114,183.0104,182.425,183.0008,86321.0
2023-07-19 15:50:00,190.63,191.33,190.58,191.09,159504.0,182.9433,183.615,182.8953,183.3847,159504.0
2023-07-19 15:55:00,191.04,191.12,190.67,190.93,144799.0,183.3367,183.4135,182.9816,183.2312,144799.0
2023-07-20 09:30:00,186.0,186.44,184.59,185.01,119682.0,178.4999,178.9222,177.1468,177.5499,119682.0
2023-07-20 09:35:00,185.09,185.57,183.87,184.05,87479.0,177.6266,178.0873,176.4558,176.6286,87479.0
2023-07-20 09:40:00,184.05,184.72,183.4,184.27,105859.0,176.6286,177.2716,176.0048,176.8397,105859.0
2023-07-20 09:45:00,184.35,184.54,183.14,183.46,62033.0,176.9165,177.0988,175.7553,176.0624,62033.0
2023-07-20 09:50:00,183.49,183.59,182.99,183.15,57041.0,176.0912,176.1871,175.6113,175.7649,57041.0
2023-07-20 09:55:00,183.17,184.19,183.13,183.91,47288.0,175.7841,176.7629,175.7457,176.4942,47288.0
2023-07-20 10:00:00,183.86,183.9,183.2,183.53,25161.0,176.4462,176.4846,175.8129,176.1295,25161.0
2023-07-20 10:05:00,183.5,184.17,183.2,184.17,16914.0,176.1008,176.7437,175.8129,176.7437,16914.0
2023-07-20 10:10:00,184.28,184.93,184.19,184.73,10200.0,176.8493,177.4731,176.7629,177.2812,10200.0
2023-07-20 10:15:00,184.75,184.98,184.06,184.35,41154.0,177.3004,177.5211,176.6382,176.9165,41154.0
2023-07-20 10:20:00,184.39,185.27,184.39,185.2,31643.0,176.9549,177.7994,176.9549,177.7322,31643.0
2023-07-20 10:25:00,185.24,185.57,185.12,185.55,5814.0,177.7706,178.0873,177.6554,178.0681,5814.0
2023-07-20 10:30:00,185.44,185.64,184.95,185.05,17657.0,177.9625,178.1545,177.4923,177.5883,17657.0
2023-07-20 10:35:00,185.14,185.31,184.82,185.23,12907.0,177.6746,177.8378,177.3675,177.761,12907.0
2023-07-20 10:40:00,185.18,185.34,184.83,184.83,13475.0,177.713,177.8666,177.3771,177.3771,13475.0
2023-07-20 10:45:00,184.77,185.54,184.77,185.49,18466.0,177.3195,178.0585,177.3195,178.0105,18466.0
2023-07-20 10:50:00,185.49,185.66,185.28,185.6,29248.0,178.0105,178.1737,177.809,178.1161,29248.0
2023-07-20 10:55:00,185.62,185.62,185.13,185.19,17537.0,178.1353,178.1353,177.665,177.7226,17537.0
2023-07-20 11:00:00,185.21,185.57,185.14,185.23,17777.0,177.7418,178.0873,177.6746,177.761,17777.0
2023-07-20 11:05:00,185.26,185.36,185.03,185.14,17437.0,177.7898,177.8858,177.5691,177.6746,17437.0
2023-07-20 11:10:00,185.14,185.22,184.91,185.05,14180.0,177.6746,177.7514,177.4539,177.5883,14180.0
2023-07-20 11:15:00,185.05,185.18,184.74,184.89,29322.0,177.5883,177.713,177.2908,177.4347,29322.0
2023-07-20 11:20:00,184.89,184.9,184.61,184.79,12621.0,177.4347,177.4443,177.166,177.3387,12621.0
2023-07-20 11:25:00,184.79,184.88,184.56,184.74,31685.0,177.3387,177.4251,177.118,177.2908,31685.0
2023-07-20 11:30:00,184.72,184.78,184.43,184.53,23647.0,177.2716,177.3291,176.9933,177.0892,23647.0
2023-07-20 11:35:00,184.53,184.61,184.29,184.44,11838.0,177.0892,177.166,176.8589,177.0029,11838.0
2023-07-20 11:40:00,184.44,184.52,184.16,184.43,19414.0,177.0029,177.0796,176.7341,176.9933,19414.0
2023-07-20 11:45:00,184.4,184.4,184.12,184.39,8745.0,176.9645,176.9645,176.6958,176.9549,8745.0
2023-07-20 11:50:00,184.45,184.9,184.45,184.81,18957.0,177.0124,177.4443,177.0124,177.3579,18957.0
2023-07-20 11:55:00,184.77,184.92,184.69,184.75,27050.0,177.3195,177.4635,177.2428,177.3004,27050.0
2023-07-20 12:00:00,184.74,185.0,184.74,184.95,11437.0,177.2908,177.5403,177.2908,177.4923,11437.0
2023-07-20 12:05:00,184.89,184.9,184.55,184.71,17746.0,177.4347,177.4443,177.1084,177.262,17746.0
2023-07-20 12:10:00,184.72,184.72,184.53,184.6,7561.0,177.2716,177.2716,177.0892,177.1564,7561.0
2023-07-20 12:15:00,184.57,184.6,184.3,184.42,10115.0,177.1276,177.1564,176.8685,176.9837,10115.0
2023-07-20 12:20:00,184.46,184.56,184.16,184.2,8643.0,177.022,177.118,176.7341,176.7725,8643.0
2023-07-20 12:25:00,184.2,184.59,184.16,184.5,22682.0,176.7725,177.1468,176.7341,177.0604,22682.0
2023-07-20 12:30:00,184.53,184.57,184.34,184.45,9057.0,177.0892,177.1276,176.9069,177.0124,9057.0
2023-07-20 12:35:00,184.48,184.5,184.17,184.24,5247.0,177.0412,177.0604,176.7437,176.8109,5247.0
2023-07-20 12:40:00,184.3,184.58,184.3,184.48,3812.0,176.8685,177.1372,176.8685,177.0412,3812.0
2023-07-20 12:45:00,184.46,184.71,184.45,184.55,8653.0,177.022,177.262,177.0124,177.1084,8653.0
2023-07-20 12:50:00,184.61,184.61,184.2,184.28,11940.0,177.166,177.166,176.7725,176.8493,11940.0
2023-07-20 12:55:00,184.17,184.4,184.1,184.3,8040.0,176.7437,176.9645,176.6766,176.8685,8040.0
2023-07-20 13:00:00,184.31,184.51,184.17,184.46,13440.0,176.8781,177.07,176.7437,177.022,13440.0
2023-07-20 13:05:00,184.46,184.54,184.29,184.29,7758.0,177.022,177.0988,176.8589,176.8589,7758.0
2023-07-20 13:10:00,184.26,184.28,184.15,184.16,5997.0,176.8301,176.8493,176.7245,176.7341,5997.0
2023-07-20 13:15:00,184.15,184.22,183.97,184.05,9055.0,176.7245,176.7917,176.5518,176.6286,9055.0
2023-07-20 13:20:00,184.04,184.25,183.99,183.99,6752.0,176.619,176.8205,176.571,176.571,6752.0
2023-07-20 13:25:00,183.97,184.04,183.85,183.99,7458.0,176.5518,176.619,176.4366,176.571,7458.0
2023-07-20 13:30:00,183.99,184.02,183.71,183.88,20551.0,176.571,176.5998,176.3023,176.4654,20551.0
2023-07-20 13:35:00,183.83,184.05,183.7,183.7,10027.0,176.4174,176.6286,176.2927,176.2927,10027.0
2023-07-20 13:40:00,183.7,183.77,183.42,183.42,16123.0,176.2927,176.3599,176.024,176.024,16123.0
2023-07-20 13:45:00,183.4,183.84,183.33,183.84,12692.0,176.0048,176.427,175.9376,176.427,12692.0
2023-07-20 13:50:00,183.77,183.77,183.56,183.6,3498.0,176.3599,176.3599,176.1583,176.1967,3498.0
2023-07-20 13:55:00,183.61,183.61,183.28,183.34,12686.0,176.2063,176.2063,175.8896,175.9472,12686.0
2023-07-20 14:00:00,183.3,183.45,183.24,183.38,26187.0,175.9088,176.0528,175.8512,175.9856,26187.0
2023-07-20 14:05:00,183.44,183.44,183.23,183.23,10872.0,176.0432,176.0432,175.8416,175.8416,10872.0
2023-07-20 14:10:00,183.19,183.22,182.76,182.78,21168.0,175.8033,175.832,175.3906,175.4098,21168.0
2023-07-20 14:15:00,182.74,182.77,182.4,182.4,15867.0,175.3714,175.4002,175.0451,175.0451,15867.0
2023-07-20 14:20:00,182.37,182.37,182.16,182.24,33882.0,175.0163,175.0163,174.8148,174.8916,33882.0
2023-07-20 14:25:00,182.18,182.27,181.92,181.97,17880.0,174.834,174.9204,174.5845,174.6324,17880.0
2023-07-20 14:30:00,181.99,182.41,181.98,182.36,21052.0,174.6516,175.0547,174.642,175.0067,21052.0
2023-07-20 14:35:00,182.38,182.76,182.33,182.62,25467.0,175.0259,175.3906,174.9779,175.2562,25467.0
2023-07-20 14:40:00,182.59,182.93,182.57,182.77,17822.0,175.2274,175.5537,175.2083,175.4002,17822.0
2023-07-20 14:45:00,182.73,183.12,182.73,183.12,8914.0,175.3618,175.7361,175.3618,175.7361,8914.0
2023-07-20 14:50:00,183.17,183.17,182.91,183.14,8202.0,175.7841,175.7841,175.5345,175.7553,8202.0
2023-07-20 14:55:00,183.13,183.13,182.91,182.96,6890.0,175.7457,175.7457,175.5345,175.5825,6890.0
2023-07-20 15:00:00,183.03,183.21,182.98,183.02,10882.0,175.6497,175.8224,175.6017,175.6401,10882.0
2023-07-20 15:05:00,183.02,183.36,183.02,183.22,12188.0,175.6401,175.9664,175.6401,175.832,12188.0
2023-07-20 15:10:00,183.23,183.33,183.2,183.21,12372.0,175.8416,175.9376,175.8129,175.8224,12372.0
2023-07-20 15:15:00,183.23,183.25,182.16,182.16,26539.0,175.8416,175.8608,174.8148,174.8148,26539.0
2023-07-20 15:20:00,182.15,182.17,181.7,181.8,68608.0,174.8052,174.8244,174.3733,174.4693,68608.0
2023-07-20 15:25:00,181.8,181.85,181.44,181.54,54393.0,174.4693,174.5173,174.1238,174.2198,54393.0
2023-07-20 15:30:00,181.59,182.3,181.56,182.07,44518.0,174.2678,174.9491,174.239,174.7284,44518.0
2023-07-20 15:35:00,182.1,182.52,182.08,182.5,26524.0,174.7572,175.1603,174.738,175.1411,26524.0
2023-07-20 15:40:00,182.51,182.95,182.5,182.94,27708.0,175.1507,175.5729,175.1411,175.5633,27708.0
2023-07-20 15:45:00,182.94,182.96,182.29,182.3,58575.0,175.5633,175.5825,174.9395,174.9491,58575.0
2023-07-20 15:50:00,182.34,182.64,182.34,182.45,88003.0,174.9875,175.2754,174.9875,175.0931,88003.0
2023-07-20 15:55:00,182.48,182.53,182.26,182.27,111793.0,175.1219,175.1699,174.9108,174.9204,111793.0
2023-07-21 09:30:00,182.0,182.25,181.47,182.24,120015.0,174.6612,174.9012,174.1526,174.8916,120015.0
2023-07-21 09:35:00,182.31,183.0,182.0,182.74,40826.0,174.9587,175.6209,174.6612,175.3714,40826.0
2023-07-21 09:40:00,182.75,182.84,182.09,182.09,17084.0,175.381,175.4674,174.7476,174.7476,17084.0
2023-07-21 09:45:00,182.16,182.27,181.7,182.18,27733.0,174.8148,174.9204,174.3733,174.834,27733.0
2023-07-21 09:50:00,182.25,182.28,181.83,182.18,22009.0,174.9012,174.9299,174.4981,174.834,22009.0
2023-07-21 09:55:00,182.23,182.47,182.12,182.38,21719.0,174.882,175.1123,174.7764,175.0259,21719.0
2023-07-21 10:00:00,182.43,182.57,182.02,182.24,28406.0,175.0739,175.2083,174.6804,174.8916,28406.0
2023-07-21 10:05:00,182.28,182.71,182.28,182.67,27577.0,174.9299,175.3426,174.9299,175.3042,27577.0
2023-07-21 10:10:00,182.78,182.84,182.35,182.52,26781.0,175.4098,175.4674,174.9971,175.1603,26781.0
2023-07-21 10:15:00,182.52,182.57,182.11,182.34,13743.0,175.1603,175.2083,174.7668,174.9875,13743.0
2023-07-21 10:20:00,182.37,182.5,181.97,182.03,23149.0,175.0163,175.1411,174.6324,174.69,23149.0
2023-07-21 10:25:00,182.03,182.03,181.52,181.52,16982.0,174.69,174.69,174.2006,174.2006,16982.0
2023-07-21 10:30:00,181.55,181.74,181.42,181.57,17554.0,174.2294,174.4117,174.1046,174.2486,17554.0
2023-07-21 10:35:00,181.53,181.81,181.5,181.69,13348.0,174.2102,174.4789,174.1814,174.3637,13348.0
2023-07-21 10:40:00,181.81,182.16,181.63,182.08,11119.0,174.4789,174.8148,174.3062,174.738,11119.0
2023-07-21 10:45:00,182.04,182.11,181.63,181.63,19902.0,174.6996,174.7668,174.3062,174.3062,19902.0
2023-07-21 10:50:00,181.69,181.77,181.48,181.7,13153.0,174.3637,174.4405,174.1622,174.3733,13153.0
2023-07-21 10:55:00,181.68,182.28,181.68,182.11,15287.0,174.3541,174.9299,174.3541,174.7668,15287.0
2023-07-21 11:00:00,182.12,182.12,181.79,181.88,28792.0,174.7764,174.7764,174.4597,174.5461,28792.0
2023-07-21 11:05:00,181.82,182.44,181.76,182.21,88513.0,174.4885,175.0835,174.4309,174.8628,88513.0
2023-07-21 11:10:00,182.22,182.3,182.05,182.1,29587.0,174.8724,174.9491,174.7092,174.7572,29587.0
2023-07-21 11:15:00,182.1,182.46,182.02,182.44,27903.0,174.7572,175.1027,174.6804,175.0835,27903.0
2023-07-21 11:20:00,182.44,182.58,182.26,182.31,52926.0,175.0835,175.2179,174.9108,174.9587,52926.0
2023-07-21 11:25:00,182.29,182.33,181.9,182.0,70114.0,174.9395,174.9779,174.5653,174.6612,70114.0
2023-07-21 11:30:00,182.02,182.4,181.88,182.29,147948.0,174.6804,175.0451,174.5461,174.9395,147948.0
2023-07-21 11:35:00,182.31,182.71,182.27,182.49,52162.0,174.9587,175.3426,174.9204,175.1315,52162.0
2023-07-21 11:40:00,182.54,182.67,182.37,182.53,42449.0,175.1795,175.3042,175.0163,175.1699,42449.0
2023-07-21 11:45:00,182.49,182.71,182.34,182.7,16074.0,175.1315,175.3426,174.9875,175.333,16074.0
2023-07-21 11:50:00,182.72,182.88,182.48,182.79,25683.0,175.3522,175.5058,175.1219,175.4194,25683.0
2023-07-21 11:55:00,182.8,182.8,182.47,182.58,14070.0,175.429,175.429,175.1123,175.2179,14070.0
2023-07-21 12:00:00,182.61,182.63,182.43,182.55,14619.0,175.2466,175.2658,175.0739,175.1891,14619.0
2023-07-21 12:05:00,182.55,182.55,182.37,182.48,9376.0,175.1891,175.1891,175.0163,175.1219,9376.0
2023-07-21 12:10:00,182.49,182.58,182.27,182.31,8442.0,175.1315,175.2179,174.9204,174.9587,8442.0
2023-07-21 12:15:00,182.32,182.32,182.03,182.03,13361.0,174.9683,174.9683,174.69,174.69,13361.0
2023-07-21 12:20:00,182.03,182.08,181.76,181.77,16423.0,174.69,174.738,174.4309,174.4405,16423.0
2023-07-21 12:25:00,181.81,181.81,181.53,181.57,13840.0,174.4789,174.4789,174.2102,174.2486,13840.0
2023-07-21 12:30:00,181.63,181.7,181.57,181.58,7485.0,174.3062,174.3733,174.2486,174.2582,7485.0
2023-07-21 12:35:00,181.56,181.71,181.47,181.52,16188.0,174.239,174.3829,174.1526,174.2006,16188.0
2023-07-21 12:40:00,181.54,181.55,181.13,181.24,40212.0,174.2198,174.2294,173.8263,173.9319,40212.0
2023-07-21 12:45:00,181.31,181.49,181.0,181.32,77976.0,173.9991,174.1718,173.7016,174.0087,77976.0
2023-07-21 12:50:00,181.31,181.37,181.25,181.26,13180.0,173.9991,174.0566,173.9415,173.9511,13180.0
2023-07-21 12:55:00,181.25,181.3,181.03,181.24,13262.0,173.9415,173.9895,173.7304,173.9319,13262.0
2023-07-21 13:00:00,181.2,181.42,181.17,181.41,11120.0,173.8935,174.1046,173.8647,174.095,11120.0
2023-07-21 13:05:00,181.42,181.42,181.16,181.22,13284.0,174.1046,174.1046,173.8551,173.9127,13284.0
2023-07-21 13:10:00,181.2,181.34,180.84,180.92,20835.0,173.8935,174.0279,173.548,173.6248,20835.0
2023-07-21 13:15:00,180.94,181.01,180.75,180.87,50146.0,173.644,173.7112,173.4616,173.5768,50146.0
2023-07-21 13:20:00,180.85,180.87,180.6,180.72,20740.0,173.5576,173.5768,173.3177,173.4329,20740.0
2023-07-21 13:25:00,180.68,180.86,180.62,180.66,15080.0,173.3945,173.5672,173.3369,173.3753,15080.0
2023-07-21 13:30:00,180.64,180.96,180.64,180.84,21853.0,173.3561,173.6632,173.3561,173.548,21853.0
2023-07-21 13:35:00,180.87,181.11,180.83,180.85,46908.0,173.5768,173.8071,173.5384,173.5576,46908.0
2023-07-21 13:40:00,180.81,181.05,180.75,180.83,175953.0,173.5192,173.7495,173.4616,173.5384,175953.0
2023-07-21 13:45:00,180.83,181.23,180.77,181.21,29287.0,173.5384,173.9223,173.4808,173.9031,29287.0
2023-07-21 13:50:00,181.23,181.44,181.07,181.34,27047.0,173.9223,174.1238,173.7687,174.0279,27047.0
2023-07-21 13:55:00,181.27,181.32,180.98,181.05,41502.0,173.9607,174.0087,173.6824,173.7495,41502.0
2023-07-21 14:00:00,181.05,181.11,180.79,180.97,40494.0,173.7495,173.8071,173.5,173.6728,40494.0
2023-07-21 14:05:00,180.92,180.93,180.79,180.91,23573.0,173.6248,173.6344,173.5,173.6152,23573.0
2023-07-21 14:10:00,180.91,180.91,180.65,180.71,24579.0,173.6152,173.6152,173.3657,173.4233,24579.0
2023-07-21 14:15:00,180.74,180.98,180.7,180.93,14245.0,173.452,173.6824,173.4137,173.6344,14245.0
2023-07-21 14:20:00,181.0,181.0,180.82,180.97,23209.0,173.7016,173.7016,173.5288,173.6728,23209.0
2023-07-21 14:25:00,181.0,181.23,180.89,181.18,17563.0,173.7016,173.9223,173.596,173.8743,17563.0
2023-07-21 14:30:00,181.14,181.19,180.99,181.05,19672.0,173.8359,173.8839,173.692,173.7495,19672.0
2023-07-21 14:35:00,181.04,181.08,180.95,180.99,39414.0,173.7399,173.7783,173.6536,173.692,39414.0
2023-07-21 14:40:00,180.97,181.21,180.95,181.17,25007.0,173.6728,173.9031,173.6536,173.8647,25007.0
2023-07-21 14:45:00,181.17,181.29,181.15,181.16,33940.0,173.8647,173.9799,173.8455,173.8551,33940.0
2023-07-21 14:50:00,181.17,181.21,181.06,181.06,60102.0,173.8647,173.9031,173.7591,173.7591,60102.0
2023-07-21 14:55:00,181.07,181.09,180.75,180.8,42115.0,173.7687,173.7879,173.4616,173.5096,42115.0
2023-07-21 15:00:00,180.82,180.88,180.67,180.75,25336.0,173.5288,173.5864,173.3849,173.4616,25336.0
2023-07-21 15:05:00,180.75,180.83,180.68,180.7,21796.0,173.4616,173.5384,173.3945,173.4137,21796.0
2023-07-21 15:10:00,180.68,180.72,180.43,180.69,45427.0,173.3945,173.4329,173.1545,173.4041,45427.0
2023-07-21 15:15:00,180.69,180.74,180.54,180.7,52660.0,173.4041,173.452,173.2601,173.4137,52660.0
2023-07-21 15:20:00,180.7,180.81,180.54,180.54,46841.0,173.4137,173.5192,173.2601,173.2601,46841.0
2023-07-21 15:25:00,180.54,180.54,180.25,180.27,61279.0,173.2601,173.2601,172.9818,173.001,61279.0
2023-07-21 15:30:00,180.28,180.32,180.05,180.11,102089.0,173.0106,173.049,172.7899,172.8474,102089.0
2023-07-21 15:35:00,180.12,180.12,179.82,179.97,74315.0,172.857,172.857,172.5691,172.7131,74315.0
2023-07-21 15:40:00,179.95,180.05,179.93,179.99,52699.0,172.6939,172.7899,172.6747,172.7323,52699.0
2023-07-21 15:45:00,179.99,180.05,179.84,180.02,105508.0,172.7323,172.7899,172.5883,172.7611,105508.0
2023-07-21 15:50:00,180.02,180.24,179.83,180.05,133443.0,172.7611,172.9722,172.5787,172.7899,133443.0
2023-07-21 15:55:00,180.04,180.05,179.57,179.63,246762.0,172.7803,172.7899,172.3292,172.3868,246762.0
2023-07-24 09:30:00,176.16,176.72,175.4,175.74,131511.0,169.0567,169.5941,168.3274,168.6537,131511.0
2023-07-24 09:35:00,175.74,176.2,174.45,174.84,152921.0,168.6537,169.0951,167.4157,167.79,152921.0
2023-07-24 09:40:00,174.97,175.32,173.58,173.76,172830.0,167.9147,168.2506,166.5808,166.7535,172830.0
2023-07-24 09:45:00,173.76,173.91,172.46,173.08,134647.0,166.7535,166.8975,165.5059,166.1009,134647.0
2023-07-24 09:50:00,173.04,173.25,172.34,172.34,87719.0,166.0625,166.2641,165.3908,165.3908,87719.0
2023-07-24 09:55:00,172.34,173.13,171.93,172.5,83696.0,165.3908,166.1489,164.9973,165.5443,83696.0
2023-07-24 10:00:00,172.46,173.73,172.34,173.48,57250.0,165.5059,166.7247,165.3908,166.4848,57250.0
2023-07-24 10:05:00,173.45,173.57,172.76,172.95,53713.0,166.456,166.5712,165.7938,165.9762,53713.0
2023-07-24 10:10:00,172.95,173.7,172.91,173.51,54031.0,165.9762,166.6959,165.9378,166.5136,54031.0
2023-07-24 10:15:00,173.48,173.9,173.25,173.78,53929.0,166.4848,166.8879,166.2641,166.7727,53929.0
2023-07-24 10:20:00,173.77,174.2,173.54,173.61,32266.0,166.7631,167.1758,166.5424,166.6095,32266.0
2023-07-24 10:25:00,173.58,173.67,173.3,173.34,43253.0,166.5808,166.6671,166.312,166.3504,43253.0
2023-07-24 10:30:00,173.34,173.92,173.26,173.89,37743.0,166.3504,166.907,166.2737,166.8783,37743.0
2023-07-24 10:35:00,173.92,174.08,173.46,173.49,41935.0,166.907,167.0606,166.4656,166.4944,41935.0
2023-07-24 10:40:00,173.46,173.84,173.32,173.79,46309.0,166.4656,166.8303,166.3312,166.7823,46309.0
2023-07-24 10:45:00,173.79,174.1,173.58,174.08,27969.0,166.7823,167.0798,166.5808,167.0606,27969.0
2023-07-24 10:50:00,174.06,174.82,174.0,174.82,101843.0,167.0414,167.7708,166.9838,167.7708,101843.0
2023-07-24 10:55:00,174.78,175.1,174.55,174.89,31511.0,167.7324,168.0395,167.5116,167.8379,31511.0
2023-07-24 11:00:00,174.93,175.15,174.75,174.97,36410.0,167.8763,168.0875,167.7036,167.9147,36410.0
2023-07-24 11:05:00,174.89,174.97,174.69,174.86,29882.0,167.8379,167.9147,167.646,167.8091,29882.0
2023-07-24 11:10:00,174.92,175.11,174.88,174.95,37791.0,167.8667,168.0491,167.8283,167.8955,37791.0
2023-07-24 11:15:00,174.95,175.02,174.74,174.97,31241.0,167.8955,167.9627,167.694,167.9147,31241.0
2023-07-24 11:20:00,175.0,175.58,174.98,175.42,21653.0,167.9435,168.5001,167.9243,168.3466,21653.0
2023-07-24 11:25:00,175.4,175.45,175.06,175.13,50663.0,168.3274,168.3754,168.0011,168.0683,50663.0
2023-07-24 11:30:00,175.16,175.68,175.14,175.27,48554.0,168.097,168.5961,168.0779,168.2026,48554.0
2023-07-24 11:35:00,175.27,175.73,175.17,175.73,55035.0,168.2026,168.6441,168.1066,168.6441,55035.0
2023-07-24 11:40:00,175.72,176.23,175.69,176.08,42031.0,168.6345,169.1239,168.6057,168.98,42031.0
2023-07-24 11:45:00,176.08,176.08,175.72,175.87,35207.0,168.98,168.98,168.6345,168.7784,35207.0
2023-07-24 11:50:00,175.94,176.18,175.66,175.78,43712.0,168.8456,169.0759,168.5769,168.692,43712.0
2023-07-24 11:55:00,175.86,176.01,175.66,175.69,12999.0,168.7688,168.9128,168.5769,168.6057,12999.0
2023-07-24 12:00:00,175.75,175.92,175.75,175.88,15817.0,168.6633,168.8264,168.6633,168.788,15817.0
2023-07-24 12:05:00,175.84,176.07,175.7,176.02,15705.0,168.7496,168.9704,168.6153,168.9224,15705.0
2023-07-24 12:10:00,176.01,176.19,175.98,176.1,9507.0,168.9128,169.0855,168.884,168.9991,9507.0
2023-07-24 12:15:00,176.06,176.12,175.98,176.02,18164.0,168.9608,169.0183,168.884,168.9224,18164.0
2023-07-24 12:20:00,175.98,176.54,175.98,176.47,18873.0,168.884,169.4214,168.884,169.3542,18873.0
2023-07-24 12:25:00,176.46,176.78,176.42,176.75,12646.0,169.3446,169.6517,169.3062,169.6229,12646.0
2023-07-24 12:30:00,176.78,177.12,176.78,176.93,19926.0,169.6517,169.978,169.6517,169.7957,19926.0
2023-07-24 12:35:00,176.98,177.16,176.88,177.04,26746.0,169.8437,170.0164,169.7477,169.9012,26746.0
2023-07-24 12:40:00,177.08,177.23,177.01,177.22,27460.0,169.9396,170.0836,169.8725,170.074,27460.0
2023-07-24 12:45:00,177.23,177.33,177.12,177.15,15628.0,170.0836,170.1795,169.978,170.0068,15628.0
2023-07-24 12:50:00,177.16,177.19,176.99,176.99,13801.0,170.0164,170.0452,169.8533,169.8533,13801.0
2023-07-24 12:55:00,177.04,177.27,176.88,177.25,36310.0,169.9012,170.122,169.7477,170.1028,36310.0
2023-07-24 13:00:00,177.18,177.59,177.16,177.59,17082.0,170.0356,170.4291,170.0164,170.4291,17082.0
2023-07-24 13:05:00,177.54,177.72,177.43,177.71,26946.0,170.3811,170.5538,170.2755,170.5442,26946.0
2023-07-24 13:10:00,177.71,178.0,177.68,177.89,30970.0,170.5442,170.8225,170.5154,170.717,30970.0
2023-07-24 13:15:00,177.91,177.91,177.36,177.45,28021.0,170.7362,170.7362,170.2083,170.2947,28021.0
2023-07-24 13:20:00,177.47,177.56,177.39,177.52,36204.0,170.3139,170.4003,170.2371,170.3619,36204.0
2023-07-24 13:25:00,177.51,177.58,177.43,177.5,17748.0,170.3523,170.4195,170.2755,170.3427,17748.0
2023-07-24 13:30:00,177.49,177.72,177.49,177.72,19707.0,170.3331,170.5538,170.3331,170.5538,19707.0
2023-07-24 13:35:00,177.79,178.41,177.74,178.41,24984.0,170.621,171.216,170.573,171.216,24984.0
2023-07-24 13:40:00,178.44,178.79,178.4,178.74,23304.0,171.2448,171.5807,171.2064,171.5327,23304.0
2023-07-24 13:45:00,178.75,178.9,178.63,178.76,25681.0,171.5423,171.6862,171.4271,171.5519,25681.0
2023-07-24 13:50:00,178.8,178.84,178.59,178.7,33306.0,171.5903,171.6287,171.3887,171.4943,33306.0
2023-07-24 13:55:00,178.65,178.8,178.15,178.23,27763.0,171.4463,171.5903,170.9665,171.0433,27763.0
2023-07-24 14:00:00,178.23,178.6,178.15,178.57,12841.0,171.0433,171.3983,170.9665,171.3695,12841.0
2023-07-24 14:05:00,178.58,178.66,178.4,178.62,12621.0,171.3791,171.4559,171.2064,171.4175,12621.0
2023-07-24 14:10:00,178.67,178.73,178.49,178.73,11072.0,171.4655,171.5231,171.2928,171.5231,11072.0
2023-07-24 14:15:00,178.68,178.73,178.56,178.58,7734.0,171.4751,171.5231,171.36,171.3791,7734.0
2023-07-24 14:20:00,178.63,178.63,178.36,178.46,12819.0,171.4271,171.4271,171.168,171.264,12819.0
2023-07-24 14:25:00,178.52,178.52,178.25,178.29,11706.0,171.3216,171.3216,171.0625,171.1008,11706.0
2023-07-24 14:30:00,178.26,178.31,178.12,178.21,20100.0,171.072,171.12,170.9377,171.0241,20100.0
2023-07-24 14:35:00,178.14,178.18,178.06,178.09,9517.0,170.9569,170.9953,170.8801,170.9089,9517.0
2023-07-24 14:40:00,178.08,178.15,177.95,178.03,14460.0,170.8993,170.9665,170.7745,170.8513,14460.0
2023-07-24 14:45:00,177.99,178.05,177.67,177.78,21036.0,170.8129,170.8705,170.5058,170.6114,21036.0
2023-07-24 14:50:00,177.84,177.92,177.72,177.9,7045.0,170.669,170.7458,170.5538,170.7266,7045.0
2023-07-24 14:55:00,177.93,177.98,177.72,177.86,15429.0,170.7554,170.8033,170.5538,170.6882,15429.0
2023-07-24 15:00:00,177.88,177.98,177.84,177.94,16008.0,170.7074,170.8033,170.669,170.765,16008.0
2023-07-24 15:05:00,177.94,177.96,177.83,177.85,10996.0,170.765,170.7841,170.6594,170.6786,10996.0
2023-07-24 15:10:00,177.88,177.9,177.68,177.68,16493.0,170.7074,170.7266,170.5154,170.5154,16493.0
2023-07-24 15:15:00,177.68,177.68,177.56,177.62,18513.0,170.5154,170.5154,170.4003,170.4579,18513.0
2023-07-24 15:20:00,177.62,177.82,177.6,177.68,38772.0,170.4579,170.6498,170.4387,170.5154,38772.0
2023-07-24 15:25:00,177.69,177.73,177.47,177.51,25671.0,170.525,170.5634,170.3139,170.3523,25671.0
2023-07-24 15:30:00,177.49,177.71,177.46,177.62,39561.0,170.3331,170.5442,170.3043,170.4579,39561.0
2023-07-24 15:35:00,177.63,177.63,177.42,177.49,25530.0,170.4675,170.4675,170.2659,170.3331,25530.0
2023-07-24 15:40:00,177.5,177.64,177.47,177.56,43279.0,170.3427,170.477,170.3139,170.4003,43279.0
2023-07-24 15:45:00,177.57,177.58,177.31,177.41,54104.0,170.4099,170.4195,170.1604,170.2563,54104.0
2023-07-24 15:50:00,177.39,177.46,177.23,177.29,68857.0,170.2371,170.3043,170.0836,170.1412,68857.0
2023-07-24 15:55:00,177.3,177.36,176.9,177.02,212217.0,170.1508,170.2083,169.7669,169.882,212217.0
2023-07-25 09:30:00,178.25,178.25,177.3,177.46,73706.0,171.0625,171.0625,170.1508,170.3043,73706.0
2023-07-25 09:35:00,177.39,177.8,177.16,177.5,41762.0,170.2371,170.6306,170.0164,170.3427,41762.0
2023-07-25 09:40:00,177.58,177.63,176.86,176.96,26019.0,170.4195,170.4675,169.7285,169.8245,26019.0
2023-07-25 09:45:00,177.04,177.23,176.9,177.07,18052.0,169.9012,170.0836,169.7669,169.93,18052.0
2023-07-25 09:50:00,177.19,177.2,176.87,176.95,16573.0,170.0452,170.0548,169.7381,169.8149,16573.0
2023-07-25 09:55:00,176.96,176.96,176.56,176.61,15850.0,169.8245,169.8245,169.4406,169.4886,15850.0
2023-07-25 10:00:00,176.62,176.94,176.49,176.75,31805.0,169.4982,169.8053,169.3734,169.6229,31805.0
2023-07-25 10:05:00,176.77,177.31,176.69,177.0,15617.0,169.6421,170.1604,169.5654,169.8629,15617.0
2023-07-25 10:10:00,177.02,177.19,176.82,176.95,18317.0,169.882,170.0452,169.6901,169.8149,18317.0
2023-07-25 10:15:00,177.02,177.12,176.63,177.04,23142.0,169.882,169.978,169.5078,169.9012,23142.0
2023-07-25 10:20:00,177.07,177.14,176.93,177.08,13848.0,169.93,169.9972,169.7957,169.9396,13848.0
2023-07-25 10:25:00,177.09,177.26,176.99,177.1,10456.0,169.9492,170.1124,169.8533,169.9588,10456.0
2023-07-25 10:30:00,177.15,177.25,176.94,177.05,9873.0,170.0068,170.1028,169.8053,169.9108,9873.0
2023-07-25 10:35:00,177.09,177.14,176.59,176.61,12511.0,169.9492,169.9972,169.4694,169.4886,12511.0
2023-07-25 10:40:00,176.57,176.75,176.41,176.7,38078.0,169.4502,169.6229,169.2966,169.575,38078.0
2023-07-25 10:45:00,176.73,177.32,176.72,177.26,36150.0,169.6037,170.17,169.5941,170.1124,36150.0
2023-07-25 10:50:00,177.3,177.38,177.02,177.02,8923.0,170.1508,170.2275,169.882,169.882,8923.0
2023-07-25 10:55:00,177.06,177.44,177.06,177.42,8509.0,169.9204,170.2851,169.9204,170.2659,8509.0
2023-07-25 11:00:00,177.42,177.44,177.0,177.06,17456.0,170.2659,170.2851,169.8629,169.9204,17456.0
2023-07-25 11:05:00,177.09,177.1,176.9,176.94,10760.0,169.9492,169.9588,169.7669,169.8053,10760.0
2023-07-25 11:10:00,176.9,176.9,176.61,176.66,8629.0,169.7669,169.7669,169.4886,169.5366,8629.0
2023-07-25 11:15:00,176.69,176.75,176.35,176.36,16573.0,169.5654,169.6229,169.2391,169.2487,16573.0
2023-07-25 11:20:00,176.35,176.59,176.23,176.28,18679.0,169.2391,169.4694,169.1239,169.1719,18679.0
2023-07-25 11:25:00,176.27,176.61,176.25,176.61,8426.0,169.1623,169.4886,169.1431,169.4886,8426.0
2023-07-25 11:30:00,176.58,176.6,176.41,176.56,14693.0,169.4598,169.479,169.2966,169.4406,14693.0
2023-07-25 11:35:00,176.56,176.66,176.32,176.47,14494.0,169.4406,169.5366,169.2103,169.3542,14494.0
2023-07-25 11:40:00,176.45,176.45,176.3,176.33,18878.0,169.335,169.335,169.1911,169.2199,18878.0
2023-07-25 11:45:00,176.31,176.56,176.12,176.3,25026.0,169.2007,169.4406,169.0183,169.1911,25026.0
2023-07-25 11:50:00,176.29,176.55,176.19,176.53,16894.0,169.1815,169.431,169.0855,169.4118,16894.0
2023-07-25 11:55:00,176.51,176.61,176.44,176.61,12980.0,169.3926,169.4886,169.3254,169.4886,12980.0
2023-07-25 12:00:00,176.61,176.62,176.36,176.42,27207.0,169.4886,169.4982,169.2487,169.3062,27207.0
2023-07-25 12:05:00,176.44,176.54,176.4,176.5,31018.0,169.3254,169.4214,169.287,169.383,31018.0
2023-07-25 12:10:00,176.5,176.5,176.13,176.28,22342.0,169.383,169.383,169.0279,169.1719,22342.0
2023-07-25 12:15:00,176.3,176.31,176.2,176.24,19523.0,169.1911,169.2007,169.0951,169.1335,19523.0
2023-07-25 12:20:00,176.23,176.38,176.12,176.35,18186.0,169.1239,169.2679,169.0183,169.2391,18186.0
2023-07-25 12:25:00,176.33,176.33,176.04,176.27,15962.0,169.2199,169.2199,168.9416,169.1623,15962.0
2023-07-25 12:30:00,176.25,176.33,176.21,176.28,11646.0,169.1431,169.2199,169.1047,169.1719,11646.0
2023-07-25 12:35:00,176.28,176.42,176.25,176.41,10372.0,169.1719,169.3062,169.1431,169.2966,10372.0
2023-07-25 12:40:00,176.39,176.7,176.39,176.63,17798.0,169.2775,169.575,169.2775,169.5078,17798.0
2023-07-25 12:45:00,176.53,176.7,176.45,176.68,14313.0,169.4118,169.575,169.335,169.5558,14313.0
2023-07-25 12:50:00,176.68,176.83,176.59,176.75,33041.0,169.5558,169.6997,169.4694,169.6229,33041.0
2023-07-25 12:55:00,176.75,177.05,176.75,176.98,11792.0,169.6229,169.9108,169.6229,169.8437,11792.0
2023-07-25 13:00:00,176.96,177.29,176.94,177.2,32031.0,169.8245,170.1412,169.8053,170.0548,32031.0
2023-07-25 13:05:00,177.19,177.19,176.91,177.12,15609.0,170.0452,170.0452,169.7765,169.978,15609.0
2023-07-25 13:10:00,177.16,177.16,177.0,177.06,9699.0,170.0164,170.0164,169.8629,169.9204,9699.0
2023-07-25 13:15:00,177.05,177.08,176.98,177.03,13786.0,169.9108,169.9396,169.8437,169.8916,13786.0
2023-07-25 13:20:00,177.05,177.13,176.97,177.03,14783.0,169.9108,169.9876,169.8341,169.8916,14783.0
2023-07-25 13:25:00,177.03,177.03,176.74,176.95,19403.0,169.8916,169.8916,169.6133,169.8149,19403.0
2023-07-25 13:30:00,176.91,177.09,176.89,177.03,7737.0,169.7765,169.9492,169.7573,169.8916,7737.0
2023-07-25 13:35:00,177.02,177.04,176.95,177.0,22831.0,169.882,169.9012,169.8149,169.8629,22831.0
2023-07-25 13:40:00,177.0,177.15,176.96,177.14,23172.0,169.8629,170.0068,169.8245,169.9972,23172.0
2023-07-25 13:45:00,177.11,177.12,177.0,177.01,15363.0,169.9684,169.978,169.8629,169.8725,15363.0
2023-07-25 13:50:00,177.01,177.2,176.96,177.2,16422.0,169.8725,170.0548,169.8245,170.0548,16422.0
2023-07-25 13:55:00,177.19,177.39,177.11,177.26,13835.0,170.0452,170.2371,169.9684,170.1124,13835.0
2023-07-25 14:00:00,177.22,177.3,177.16,177.27,12155.0,170.074,170.1508,170.0164,170.122,12155.0
2023-07-25 14:05:00,177.29,177.36,177.2,177.31,8652.0,170.1412,170.2083,170.0548,170.1604,8652.0
2023-07-25 14:10:00,177.33,177.34,177.22,177.34,7409.0,170.1795,170.1891,170.074,170.1891,7409.0
2023-07-25 14:15:00,177.34,177.68,177.34,177.64,43182.0,170.1891,170.5154,170.1891,170.477,43182.0
2023-07-25 14:20:00,177.65,177.81,177.52,177.8,16146.0,170.4866,170.6402,170.3619,170.6306,16146.0
2023-07-25 14:25:00,177.81,177.98,177.75,177.96,10298.0,170.6402,170.8033,170.5826,170.7841,10298.0
2023-07-25 14:30:00,177.95,178.29,177.95,178.17,30309.0,170.7745,171.1008,170.7745,170.9857,30309.0
2023-07-25 14:35:00,178.2,178.55,178.2,178.53,16755.0,171.0145,171.3504,171.0145,171.3312,16755.0
2023-07-25 14:40:00,178.56,178.56,178.35,178.48,16654.0,171.36,171.36,171.1584,171.2832,16654.0
2023-07-25 14:45:00,178.48,178.53,178.24,178.53,12278.0,171.2832,171.3312,171.0529,171.3312,12278.0
2023-07-25 14:50:00,178.47,178.71,178.42,178.57,17275.0,171.2736,171.5039,171.2256,171.3695,17275.0
2023-07-25 14:55:00,178.55,178.58,178.36,178.46,10707.0,171.3504,171.3791,171.168,171.264,10707.0
2023-07-25 15:00:00,178.46,178.66,178.42,178.61,8259.0,171.264,171.4559,171.2256,171.4079,8259.0
2023-07-25 15:05:00,178.53,178.55,178.25,178.51,10829.0,171.3312,171.3504,171.0625,171.312,10829.0
2023-07-25 15:10:00,178.53,178.53,178.17,178.37,12538.0,171.3312,171.3312,170.9857,171.1776,12538.0
2023-07-25 15:15:00,178.42,178.57,178.39,178.41,11228.0,171.2256,171.3695,171.1968,171.216,11228.0
2023-07-25 15:20:00,178.4,178.54,178.32,178.35,16737.0,171.2064,171.3408,171.1296,171.1584,16737.0
2023-07-25 15:25:00,178.34,178.39,178.25,178.29,13704.0,171.1488,171.1968,171.0625,171.1008,13704.0
2023-07-25 15:30:00,178.29,178.44,178.2,178.38,18886.0,171.1008,171.2448,171.0145,171.1872,18886.0
2023-07-25 15:35:00,178.38,178.62,178.37,178.57,19517.0,171.1872,171.4175,171.1776,171.3695,19517.0
2023-07-25 15:40:00,178.56,178.75,178.56,178.74,14134.0,171.36,171.5423,171.36,171.5327,14134.0
2023-07-25 15:45:00,178.71,178.84,178.59,178.8,34765.0,171.5039,171.6287,171.3887,171.5903,34765.0
2023-07-25 15:50:00,178.84,178.87,178.62,178.64,33655.0,171.6287,171.6575,171.4175,171.4367,33655.0
2023-07-25 15:55:00,178.63,178.63,178.25,178.48,115477.0,171.4271,171.4271,171.0625,171.2832,115477.0
2023-07-26 09:30:00,177.12,177.56,176.51,177.03,92067.0,169.978,170.4003,169.3926,169.8916,92067.0
2023-07-26 09:35:00,177.08,177.19,176.39,176.55,58322.0,169.9396,170.0452,169.2775,169.431,58322.0
2023-07-26 09:40:00,176.55,177.41,175.79,177.19,57198.0,169.431,170.2563,168.7016,170.0452,57198.0
2023-07-26 09:45:00,177.18,177.2,176.39,176.53,15532.0,170.0356,170.0548,169.2775,169.4118,15532.0
2023-07-26 09:50:00,176.51,176.98,176.45,176.55,14011.0,169.3926,169.8437,169.335,169.431,14011.0
2023-07-26 09:55:00,176.57,177.17,176.57,177.13,13490.0,169.4502,170.026,169.4502,169.9876,13490.0
2023-07-26 10:00:00,177.02,177.24,176.86,177.13,9622.0,169.882,170.0932,169.7285,169.9876,9622.0
2023-07-26 10:05:00,177.33,177.66,177.14,177.41,15007.0,170.1795,170.4962,169.9972,170.2563,15007.0
2023-07-26 10:10:00,177.46,177.69,177.24,177.63,8917.0,170.3043,170.525,170.0932,170.4675,8917.0
2023-07-26 10:15:00,177.58,177.9,177.51,177.83,6159.0,170.4195,170.7266,170.3523,170.6594,6159.0
2023-07-26 10:20:00,177.88,177.91,177.49,177.76,19657.0,170.7074,170.7362,170.3331,170.5922,19657.0
2023-07-26 10:25:00,177.75,178.06,177.57,177.98,19498.0,170.5826,170.8801,170.4099,170.8033,19498.0
2023-07-26 10:30:00,177.96,178.08,177.4,177.4,12016.0,170.7841,170.8993,170.2467,170.2467,12016.0
2023-07-26 10:35:00,177.47,177.55,177.16,177.24,12332.0,170.3139,170.3907,170.0164,170.0932,12332.0
2023-07-26 10:40:00,177.22,177.28,176.94,177.08,16427.0,170.074,170.1316,169.8053,169.9396,16427.0
2023-07-26 10:45:00,177.06,177.63,177.05,177.52,18363.0,169.9204,170.4675,169.9108,170.3619,18363.0
2023-07-26 10:50:00,177.53,177.86,177.45,177.81,10815.0,170.3715,170.6882,170.2947,170.6402,10815.0
2023-07-26 10:55:00,177.83,178.03,177.68,177.86,11507.0,170.6594,170.8513,170.5154,170.6882,11507.0
2023-07-26 11:00:00,177.81,178.04,177.74,177.92,13465.0,170.6402,170.8609,170.573,170.7458,13465.0
2023-07-26 11:05:00,177.91,177.97,177.77,177.87,12131.0,170.7362,170.7937,170.6018,170.6978,12131.0
2023-07-26 11:10:00,177.85,178.02,177.68,177.72,15818.0,170.6786,170.8417,170.5154,170.5538,15818.0
2023-07-26 11:15:00,177.69,177.94,177.58,177.58,16781.0,170.525,170.765,170.4195,170.4195,16781.0
2023-07-26 11:20:00,177.55,177.65,177.36,177.47,7754.0,170.3907,170.4866,170.2083,170.3139,7754.0
2023-07-26 11:25:00,177.47,177.6,177.43,177.49,9224.0,170.3139,170.4387,170.2755,170.3331,9224.0
2023-07-26 11:30:00,177.52,177.92,177.52,177.78,8008.0,170.3619,170.7458,170.3619,170.6114,8008.0
2023-07-26 11:35:00,177.8,177.92,177.56,177.75,10928.0,170.6306,170.7458,170.4003,170.5826,10928.0
2023-07-26 11:40:00,177.78,177.83,177.64,177.83,6242.0,170.6114,170.6594,170.477,170.6594,6242.0
2023-07-26 11:45:00,177.78,177.87,177.69,177.78,13792.0,170.6114,170.6978,170.525,170.6114,13792.0
2023-07-26 11:50:00,177.79,178.01,177.79,177.9,10610.0,170.621,170.8321,170.621,170.7266,10610.0
2023-07-26 11:55:00,177.92,177.96,177.79,177.89,10644.0,170.7458,170.7841,170.621,170.717,10644.0
2023-07-26 12:00:00,177.84,177.97,177.8,177.8,9469.0,170.669,170.7937,170.6306,170.6306,9469.0
2023-07-26 12:05:00,177.79,177.81,177.66,177.81,9531.0,170.621,170.6402,170.4962,170.6402,9531.0
2023-07-26 12:10:00,177.75,177.94,177.74,177.88,8188.0,170.5826,170.765,170.573,170.7074,8188.0
2023-07-26 12:15:00,177.88,178.36,177.87,178.36,6196.0,170.7074,171.168,170.6978,171.168,6196.0
2023-07-26 12:20:00,178.37,178.52,178.32,178.52,7223.0,171.1776,171.3216,171.1296,171.3216,7223.0
2023-07-26 12:25:00,178.52,178.57,178.38,178.43,7941.0,171.3216,171.3695,171.1872,171.2352,7941.0
2023-07-26 12:30:00,178.49,178.5,178.26,178.28,10033.0,171.2928,171.3024,171.072,171.0912,10033.0
2023-07-26 12:35:00,178.27,178.42,178.24,178.25,7694.0,171.0816,171.2256,171.0529,171.0625,7694.0
2023-07-26 12:40:00,178.22,178.43,178.2,178.4,5397.0,171.0337,171.2352,171.0145,171.2064,5397.0
2023-07-26 12:45:00,178.37,178.43,178.22,178.36,4138.0,171.1776,171.2352,171.0337,171.168,4138.0
2023-07-26 12:50:00,178.4,178.4,178.09,178.12,3940.0,171.2064,171.2064,170.9089,170.9377,3940.0
2023-07-26 12:55:00,178.12,178.22,178.06,178.19,5655.0,170.9377,171.0337,170.8801,171.0049,5655.0
2023-07-26 13:00:00,178.22,178.27,178.12,178.12,6468.0,171.0337,171.0816,170.9377,170.9377,6468.0
2023-07-26 13:05:00,178.16,178.25,178.13,178.25,5494.0,170.9761,171.0625,170.9473,171.0625,5494.0
2023-07-26 13:10:00,178.22,178.28,178.12,178.2,9213.0,171.0337,171.0912,170.9377,171.0145,9213.0
2023-07-26 13:15:00,178.2,178.33,178.13,178.21,10546.0,171.0145,171.1392,170.9473,171.0241,10546.0
2023-07-26 13:20:00,178.2,178.47,178.2,178.47,3472.0,171.0145,171.2736,171.0145,171.2736,3472.0
2023-07-26 13:25:00,178.44,178.58,178.32,178.58,19089.0,171.2448,171.3791,171.1296,171.3791,19089.0
2023-07-26 13:30:00,178.62,178.85,178.54,178.61,8785.0,171.4175,171.6383,171.3408,171.4079,8785.0
2023-07-26 13:35:00,178.62,178.64,178.35,178.46,16964.0,171.4175,171.4367,171.1584,171.264,16964.0
2023-07-26 13:40:00,178.48,178.78,178.47,178.74,7261.0,171.2832,171.5711,171.2736,171.5327,7261.0
2023-07-26 13:45:00,178.79,178.8,178.62,178.65,7431.0,171.5807,171.5903,171.4175,171.4463,7431.0
2023-07-26 13:50:00,178.62,178.62,178.49,178.56,6800.0,171.4175,171.4175,171.2928,171.36,6800.0
2023-07-26 13:55:00,178.57,178.59,178.37,178.41,12873.0,171.3695,171.3887,171.1776,171.216,12873.0
2023-07-26 14:00:00,178.37,178.8,178.24,178.3,18692.0,171.1776,171.5903,171.0529,171.1104,18692.0
2023-07-26 14:05:00,178.34,178.36,178.09,178.11,17052.0,171.1488,171.168,170.9089,170.9281,17052.0
2023-07-26 14:10:00,178.11,178.19,177.84,177.91,16414.0,170.9281,171.0049,170.669,170.7362,16414.0
2023-07-26 14:15:00,177.89,177.89,177.6,177.64,12097.0,170.717,170.717,170.4387,170.477,12097.0
2023-07-26 14:20:00,177.64,177.74,177.34,177.35,21649.0,170.477,170.573,170.1891,170.1987,21649.0
2023-07-26 14:25:00,177.34,177.4,177.12,177.15,27417.0,170.1891,170.2467,169.978,170.0068,27417.0
2023-07-26 14:30:00,177.19,177.45,177.12,177.3,6455.0,170.0452,170.2947,169.978,170.1508,6455.0
2023-07-26 14:35:00,177.31,177.71,177.16,177.68,36993.0,170.1604,170.5442,170.0164,170.5154,36993.0
2023-07-26 14:40:00,177.64,178.09,177.62,177.87,28535.0,170.477,170.9089,170.4579,170.6978,28535.0
2023-07-26 14:45:00,177.93,178.36,177.78,177.84,17774.0,170.7554,171.168,170.6114,170.669,17774.0
2023-07-26 14:50:00,177.82,178.19,177.81,178.04,8582.0,170.6498,171.0049,170.6402,170.8609,8582.0
2023-07-26 14:55:00,178.02,178.07,177.85,177.93,14220.0,170.8417,170.8897,170.6786,170.7554,14220.0
2023-07-26 15:00:00,177.92,178.0,177.8,177.9,7779.0,170.7458,170.8225,170.6306,170.7266,7779.0
2023-07-26 15:05:00,177.97,177.97,177.12,177.4,14162.0,170.7937,170.7937,169.978,170.2467,14162.0
2023-07-26 15:10:00,177.29,177.53,177.19,177.48,7873.0,170.1412,170.3715,170.0452,170.3235,7873.0
2023-07-26 15:15:00,177.39,177.6,177.2,177.44,15153.0,170.2371,170.4387,170.0548,170.2851,15153.0
2023-07-26 15:20:00,177.44,177.63,177.42,177.55,8959.0,170.2851,170.4675,170.2659,170.3907,8959.0
2023-07-26 15:25:00,177.55,177.83,177.55,177.7,9062.0,170.3907,170.6594,170.3907,170.5346,9062.0
2023-07-26 15:30:00,177.68,177.73,177.51,177.69,11955.0,170.5154,170.5634,170.3523,170.525,11955.0
2023-07-26 15:35:00,177.69,177.79,177.58,177.72,11179.0,170.525,170.621,170.4195,170.5538,11179.0
2023-07-26 15:40:00,177.73,178.01,177.71,177.97,17343.0,170.5634,170.8321,170.5442,170.7937,17343.0
2023-07-26 15:45:00,177.99,178.01,177.71,177.73,29025.0,170.8129,170.8321,170.5442,170.5634,29025.0
2023-07-26 15:50:00,177.67,177.81,177.62,177.81,38815.0,170.5058,170.6402,170.4579,170.6402,38815.0
2023-07-26 15:55:00,177.83,178.12,177.77,178.12,99480.0,170.6594,170.9377,170.6018,170.9377,99480.0
2023-07-27 09:30:00,179.69,179.72,178.57,179.3,172907.0,172.4444,172.4732,171.3695,172.0701,172907.0
2023-07-27 09:35:00,179.36,180.47,178.95,180.47,36597.0,172.1277,173.1929,171.7342,173.1929,36597.0
2023-07-27 09:40:00,180.46,180.47,179.0,179.12,20581.0,173.1833,173.1929,171.7822,171.8974,20581.0
2023-07-27 09:45:00,179.14,179.51,178.98,179.12,94390.0,171.9166,172.2716,171.763,171.8974,94390.0
2023-07-27 09:50:00,179.06,179.34,178.88,179.29,17958.0,171.8398,172.1085,171.667,172.0605,17958.0
2023-07-27 09:55:00,179.18,179.32,178.55,178.74,14335.0,171.9549,172.0893,171.3504,171.5327,14335.0
2023-07-27 10:00:00,178.6,178.99,178.6,178.79,29541.0,171.3983,171.7726,171.3983,171.5807,29541.0
2023-07-27 10:05:00,178.71,178.82,178.36,178.48,20835.0,171.5039,171.6095,171.168,171.2832,20835.0
2023-07-27 10:10:00,178.55,178.76,178.36,178.45,15972.0,171.3504,171.5519,171.168,171.2544,15972.0
2023-07-27 10:15:00,178.45,178.6,178.01,178.17,80683.0,171.2544,171.3983,170.8321,170.9857,80683.0
2023-07-27 10:20:00,178.28,178.6,178.08,178.43,8923.0,171.0912,171.3983,170.8993,171.2352,8923.0
2023-07-27 10:25:00,178.37,178.37,178.04,178.15,16939.0,171.1776,171.1776,170.8609,170.9665,16939.0
2023-07-27 10:30:00,178.14,178.2,177.97,178.0,19757.0,170.9569,171.0145,170.7937,170.8225,19757.0
2023-07-27 10:35:00,178.0,178.2,177.91,178.02,23711.0,170.8225,171.0145,170.7362,170.8417,23711.0
2023-07-27 10:40:00,177.98,178.08,177.76,178.05,20370.0,170.8033,170.8993,170.5922,170.8705,20370.0
2023-07-27 10:45:00,177.96,178.24,177.82,177.99,22511.0,170.7841,171.0529,170.6498,170.8129,22511.0
2023-07-27 10:50:00,178.0,178.06,177.72,177.84,13717.0,170.8225,170.8801,170.5538,170.669,13717.0
2023-07-27 10:55:00,177.86,177.95,177.72,177.84,12734.0,170.6882,170.7745,170.5538,170.669,12734.0
2023-07-27 11:00:00,177.85,177.99,177.73,177.85,15151.0,170.6786,170.8129,170.5634,170.6786,15151.0
2023-07-27 11:05:00,177.85,177.86,177.42,177.43,42040.0,170.6786,170.6882,170.2659,170.2755,42040.0
2023-07-27 11:10:00,177.49,177.6,177.38,177.49,24676.0,170.3331,170.4387,170.2275,170.3331,24676.0
2023-07-27 11:15:00,177.49,177.78,177.47,177.71,7901.0,170.3331,170.6114,170.3139,170.5442,7901.0
2023-07-27 11:20:00,177.71,178.13,177.52,178.02,26060.0,170.5442,170.9473,170.3619,170.8417,26060.0
2023-07-27 11:25:00,178.0,178.1,177.78,177.82,14268.0,170.8225,170.9185,170.6114,170.6498,14268.0
2023-07-27 11:30:00,177.87,178.05,177.77,177.89,19368.0,170.6978,170.8705,170.6018,170.717,19368.0
2023-07-27 11:35:00,177.9,177.99,177.83,177.96,17958.0,170.7266,170.8129,170.6594,170.7841,17958.0
2023-07-27 11:40:00,177.96,178.14,177.74,177.76,20253.0,170.7841,170.9569,170.573,170.5922,20253.0
2023-07-27 11:45:00,177.75,177.77,177.43,177.43,24034.0,170.5826,170.6018,170.2755,170.2755,24034.0
2023-07-27 11:50:00,177.49,177.72,177.46,177.49,17249.0,170.3331,170.5538,170.3043,170.3331,17249.0
2023-07-27 11:55:00,177.48,177.71,177.47,177.64,12570.0,170.3235,170.5442,170.3139,170.477,12570.0
2023-07-27 12:00:00,177.71,178.09,177.52,177.84,48323.0,170.5442,170.9089,170.3619,170.669,48323.0
2023-07-27 12:05:00,177.8,177.94,177.75,177.86,10167.0,170.6306,170.765,170.5826,170.6882,10167.0
2023-07-27 12:10:00,177.86,177.97,177.58,177.58,11425.0,170.6882,170.7937,170.4195,170.4195,11425.0
2023-07-27 12:15:00,177.55,177.68,177.27,177.51,26523.0,170.3907,170.5154,170.122,170.3523,26523.0
2023-07-27 12:20:00,177.52,177.52,177.3,177.35,11885.0,170.3619,170.3619,170.1508,170.1987,11885.0
2023-07-27 12:25:00,177.39,177.54,177.35,177.43,42783.0,170.2371,170.3811,170.1987,170.2755,42783.0
2023-07-27 12:30:00,177.43,177.72,177.4,177.58,9732.0,170.2755,170.5538,170.2467,170.4195,9732.0
2023-07-27 12:35:00,177.56,177.66,177.48,177.64,8364.0,170.4003,170.4962,170.3235,170.477,8364.0
2023-07-27 12:40:00,177.66,177.8,177.36,177.46,24531.0,170.4962,170.6306,170.2083,170.3043,24531.0
2023-07-27 12:45:00,177.52,177.75,177.48,177.65,14417.0,170.3619,170.5826,170.3235,170.4866,14417.0
2023-07-27 12:50:00,177.68,177.69,177.5,177.5,9544.0,170.5154,170.525,170.3427,170.3427,9544.0
2023-07-27 12:55:00,177.55,177.73,177.55,177.59,14097.0,170.3907,170.5634,170.3907,170.4291,14097.0
2023-07-27 13:00:00,177.66,177.71,177.56,177.56,6517.0,170.4962,170.5442,170.4003,170.4003,6517.0
2023-07-27 13:05:00,177.51,177.61,177.32,177.49,19919.0,170.3523,170.4483,170.17,170.3331,19919.0
2023-07-27 13:10:00,177.44,177.44,177.02,177.07,14546.0,170.2851,170.2851,169.882,169.93,14546.0
2023-07-27 13:15:00,177.04,177.06,176.59,176.67,35424.0,169.9012,169.9204,169.4694,169.5462,35424.0
2023-07-27 13:20:00,176.64,176.71,176.58,176.63,40576.0,169.5174,169.5845,169.4598,169.5078,40576.0
2023-07-27 13:25:00,176.62,176.77,176.35,176.38,22894.0,169.4982,169.6421,169.2391,169.2679,22894.0
2023-07-27 13:30:00,176.33,176.42,176.22,176.28,15789.0,169.2199,169.3062,169.1143,169.1719,15789.0
2023-07-27 13:35:00,176.23,176.31,175.74,175.74,25748.0,169.1239,169.2007,168.6537,168.6537,25748.0
2023-07-27 13:40:00,175.82,175.99,175.77,175.8,16332.0,168.7304,168.8936,168.6825,168.7112,16332.0
2023-07-27 13:45:00,175.79,175.83,175.57,175.78,46033.0,168.7016,168.74,168.4905,168.692,46033.0
2023-07-27 13:50:00,175.78,175.78,175.53,175.68,26105.0,168.692,168.692,168.4521,168.5961,26105.0
2023-07-27 13:55:00,175.68,175.81,175.56,175.69,12094.0,168.5961,168.7208,168.4809,168.6057,12094.0
2023-07-27 14:00:00,175.72,175.74,175.37,175.37,16057.0,168.6345,168.6537,168.2986,168.2986,16057.0
2023-07-27 14:05:00,175.38,175.48,175.09,175.19,30333.0,168.3082,168.4041,168.0299,168.1258,30333.0
2023-07-27 14:10:00,175.09,175.09,174.65,174.74,28821.0,168.0299,168.0299,167.6076,167.694,28821.0
2023-07-27 14:15:00,174.72,174.86,174.68,174.76,25993.0,167.6748,167.8091,167.6364,167.7132,25993.0
2023-07-27 14:20:00,174.7,174.77,174.27,174.37,31804.0,167.6556,167.7228,167.2429,167.3389,31804.0
2023-07-27 14:25:00,174.41,174.41,174.1,174.16,47084.0,167.3773,167.3773,167.0798,167.1374,47084.0
2023-07-27 14:30:00,174.18,174.23,173.91,174.06,25684.0,167.1566,167.2045,166.8975,167.0414,25684.0
2023-07-27 14:35:00,174.03,174.08,173.84,173.9,54159.0,167.0126,167.0606,166.8303,166.8879,54159.0
2023-07-27 14:40:00,173.95,174.14,173.92,173.98,18231.0,166.9358,167.1182,166.907,166.9646,18231.0
2023-07-27 14:45:00,174.02,174.23,173.99,174.06,21963.0,167.003,167.2045,166.9742,167.0414,21963.0
2023-07-27 14:50:00,174.03,174.1,173.95,173.96,12579.0,167.0126,167.0798,166.9358,166.9454,12579.0
2023-07-27 14:55:00,173.93,173.95,173.67,173.67,22014.0,166.9166,166.9358,166.6671,166.6671,22014.0
2023-07-27 15:00:00,173.64,173.84,173.63,173.75,14114.0,166.6383,166.8303,166.6287,166.7439,14114.0
2023-07-27 15:05:00,173.75,173.8,173.61,173.78,14187.0,166.7439,166.7919,166.6095,166.7727,14187.0
2023-07-27 15:10:00,173.78,173.95,173.66,173.66,20675.0,166.7727,166.9358,166.6575,166.6575,20675.0
2023-07-27 15:15:00,173.62,173.8,173.42,173.52,69904.0,166.6191,166.7919,166.4272,166.5232,69904.0
2023-07-27 15:20:00,173.5,173.52,172.81,172.84,26601.0,166.504,166.5232,165.8418,165.8706,26601.0
2023-07-27 15:25:00,172.86,173.27,172.86,173.11,30442.0,165.8898,166.2833,165.8898,166.1297,30442.0
2023-07-27 15:30:00,173.11,173.49,173.11,173.47,17272.0,166.1297,166.4944,166.1297,166.4752,17272.0
2023-07-27 15:35:00,173.47,173.59,173.36,173.47,48046.0,166.4752,166.5904,166.3696,166.4752,48046.0
2023-07-27 15:40:00,173.48,173.54,173.22,173.29,79947.0,166.4848,166.5424,166.2353,166.3025,79947.0
2023-07-27 15:45:00,173.28,173.47,173.06,173.15,71371.0,166.2929,166.4752,166.0817,166.1681,71371.0
2023-07-27 15:50:00,173.15,173.64,173.07,173.54,75960.0,166.1681,166.6383,166.0913,166.5424,75960.0
2023-07-27 15:55:00,173.54,173.61,173.29,173.32,128981.0,166.5424,166.6095,166.3025,166.3312,128981.0
2023-07-28 09:30:00,175.74,177.94,175.62,177.15,109308.0,168.6537,170.765,168.5385,170.0068,109308.0
2023-07-28 09:35:00,177.18,177.98,177.06,177.82,23154.0,170.0356,170.8033,169.9204,170.6498,23154.0
2023-07-28 09:40:00,177.95,178.23,177.74,177.94,54572.0,170.7745,171.0433,170.573,170.765,54572.0
2023-07-28 09:45:00,177.95,178.37,177.8,178.08,29080.0,170.7745,171.1776,170.6306,170.8993,29080.0
2023-07-28 09:50:00,178.2,178.9,178.07,178.65,33321.0,171.0145,171.6862,170.8897,171.4463,33321.0
2023-07-28 09:55:00,178.73,178.74,178.0,178.42,27258.0,171.5231,171.5327,170.8225,171.2256,27258.0
2023-07-28 10:00:00,178.4,178.76,178.31,178.52,7948.0,171.2064,171.5519,171.12,171.3216,7948.0
2023-07-28 10:05:00,178.46,178.49,177.95,178.09,19007.0,171.264,171.2928,170.7745,170.9089,19007.0
2023-07-28 10:10:00,178.04,178.53,177.99,178.33,10959.0,170.8609,171.3312,170.8129,171.1392,10959.0
2023-07-28 10:15:00,178.31,178.34,178.12,178.34,8533.0,171.12,171.1488,170.9377,171.1488,8533.0
2023-07-28 10:20:00,178.37,178.41,178.09,178.16,8152.0,171.1776,171.216,170.9089,170.9761,8152.0
2023-07-28 10:25:00,178.12,178.18,177.74,177.75,14307.0,170.9377,170.9953,170.573,170.5826,14307.0
2023-07-28 10:30:00,177.79,178.16,177.61,178.14,17574.0,170.621,170.9761,170.4483,170.9569,17574.0
2023-07-28 10:35:00,178.19,178.19,177.79,178.1,12314.0,171.0049,171.0049,170.621,170.9185,12314.0
2023-07-28 10:40:00,178.09,178.36,177.99,178.32,10523.0,170.9089,171.168,170.8129,171.1296,10523.0
2023-07-28 10:45:00,178.28,178.78,178.27,178.78,19236.0,171.0912,171.5711,171.0816,171.5711,19236.0
2023-07-28 10:50:00,178.83,178.89,178.47,178.54,7487.0,171.6191,171.6766,171.2736,171.3408,7487.0
2023-07-28 10:55:00,178.52,178.93,178.52,178.93,11939.0,171.3216,171.715,171.3216,171.715,11939.0
2023-07-28 11:00:00,178.85,179.1,178.8,179.02,18847.0,171.6383,171.8782,171.5903,171.8014,18847.0
2023-07-28 11:05:00,179.05,179.43,179.0,179.27,14767.0,171.8302,172.1949,171.7822,172.0413,14767.0
2023-07-28 11:10:00,179.3,179.53,179.28,179.49,33258.0,172.0701,172.2908,172.0509,172.2524,33258.0
2023-07-28 11:15:00,179.49,179.88,179.49,179.83,15230.0,172.2524,172.6267,172.2524,172.5787,15230.0
2023-07-28 11:20:00,179.84,180.3,179.81,180.24,22177.0,172.5883,173.0298,172.5595,172.9722,22177.0
2023-07-28 11:25:00,180.2,180.32,180.01,180.13,18468.0,172.9338,173.049,172.7515,172.8666,18468.0
2023-07-28 11:30:00,180.13,180.46,180.13,180.38,17740.0,172.8666,173.1833,172.8666,173.1066,17740.0
2023-07-28 11:35:00,180.42,180.42,180.04,180.13,9061.0,173.1449,173.1449,172.7803,172.8666,9061.0
2023-07-28 11:40:00,180.14,180.61,180.06,180.61,15976.0,172.8762,173.3273,172.7995,173.3273,15976.0
2023-07-28 11:45:00,180.56,180.59,180.4,180.54,10013.0,173.2793,173.3081,173.1258,173.2601,10013.0
2023-07-28 11:50:00,180.58,180.58,180.22,180.38,13566.0,173.2985,173.2985,172.953,173.1066,13566.0
2023-07-28 11:55:00,180.38,180.55,180.16,180.55,14772.0,173.1066,173.2697,172.8954,173.2697,14772.0
2023-07-28 12:00:00,180.5,180.5,180.07,180.15,12942.0,173.2217,173.2217,172.8091,172.8858,12942.0
2023-07-28 12:05:00,180.19,180.21,180.0,180.2,15229.0,172.9242,172.9434,172.7419,172.9338,15229.0
2023-07-28 12:10:00,180.17,180.19,179.98,180.0,16220.0,172.905,172.9242,172.7227,172.7419,16220.0
2023-07-28 12:15:00,180.07,180.15,179.97,180.14,8078.0,172.8091,172.8858,172.7131,172.8762,8078.0
2023-07-28 12:20:00,180.13,180.8,179.97,180.69,16586.0,172.8666,173.5096,172.7131,173.4041,16586.0
2023-07-28 12:25:00,180.66,181.01,180.64,180.93,16590.0,173.3753,173.7112,173.3561,173.6344,16590.0
2023-07-28 12:30:00,180.98,181.03,180.81,180.9,5719.0,173.6824,173.7304,173.5192,173.6056,5719.0
2023-07-28 12:35:00,180.8,180.89,180.54,180.57,9190.0,173.5096,173.596,173.2601,173.2889,9190.0
2023-07-28 12:40:00,180.57,180.75,180.41,180.47,8550.0,173.2889,173.4616,173.1354,173.1929,8550.0
2023-07-28 12:45:00,180.48,180.53,180.1,180.22,24628.0,173.2025,173.2505,172.8379,172.953,24628.0
2023-07-28 12:50:00,180.23,180.35,180.2,180.3,2651.0,172.9626,173.0778,172.9338,173.0298,2651.0
2023-07-28 12:55:00,180.3,180.38,180.21,180.34,10310.0,173.0298,173.1066,172.9434,173.0682,10310.0
2023-07-28 13:00:00,180.3,180.41,180.09,180.37,7467.0,173.0298,173.1354,172.8283,173.097,7467.0
2023-07-28 13:05:00,180.37,180.48,180.22,180.22,12065.0,173.097,173.2025,172.953,172.953,12065.0
2023-07-28 13:10:00,180.18,180.66,180.16,180.59,6269.0,172.9146,173.3753,172.8954,173.3081,6269.0
2023-07-28 13:15:00,180.54,180.54,180.33,180.4,6457.0,173.2601,173.2601,173.0586,173.1258,6457.0
2023-07-28 13:20:00,180.39,180.39,180.16,180.25,6587.0,173.1162,173.1162,172.8954,172.9818,6587.0
2023-07-28 13:25:00,180.23,180.39,180.18,180.33,14345.0,172.9626,173.1162,172.9146,173.0586,14345.0
2023-07-28 13:30:00,180.29,180.53,180.22,180.27,9276.0,173.0202,173.2505,172.953,173.001,9276.0
2023-07-28 13:35:00,180.29,180.32,180.18,180.29,15432.0,173.0202,173.049,172.9146,173.0202,15432.0
2023-07-28 13:40:00,180.29,180.58,180.22,180.58,12676.0,173.0202,173.2985,172.953,173.2985,12676.0
2023-07-28 13:45:00,180.58,180.7,180.48,180.6,9521.0,173.2985,173.4137,173.2025,173.3177,9521.0
2023-07-28 13:50:00,180.61,181.04,180.6,181.04,12451.0,173.3273,173.7399,173.3177,173.7399,12451.0
2023-07-28 13:55:00,181.02,181.3,181.0,181.08,15623.0,173.7208,173.9895,173.7016,173.7783,15623.0
2023-07-28 14:00:00,181.06,181.14,180.95,181.0,13645.0,173.7591,173.8359,173.6536,173.7016,13645.0
2023-07-28 14:05:00,181.0,181.03,180.42,180.59,24045.0,173.7016,173.7304,173.1449,173.3081,24045.0
2023-07-28 14:10:00,180.59,180.63,180.16,180.18,14494.0,173.3081,173.3465,172.8954,172.9146,14494.0
2023-07-28 14:15:00,180.15,180.35,180.13,180.25,24292.0,172.8858,173.0778,172.8666,172.9818,24292.0
2023-07-28 14:20:00,180.25,180.43,180.13,180.13,6830.0,172.9818,173.1545,172.8666,172.8666,6830.0
2023-07-28 14:25:00,180.12,180.27,180.06,180.11,10306.0,172.857,173.001,172.7995,172.8474,10306.0
2023-07-28 14:30:00,180.13,180.27,180.08,180.12,14798.0,172.8666,173.001,172.8187,172.857,14798.0
2023-07-28 14:35:00,180.13,180.17,180.03,180.04,9459.0,172.8666,172.905,172.7707,172.7803,9459.0
2023-07-28 14:40:00,180.05,180.08,179.9,179.97,14247.0,172.7899,172.8187,172.6459,172.7131,14247.0
2023-07-28 14:45:00,179.93,180.08,179.9,180.06,8658.0,172.6747,172.8187,172.6459,172.7995,8658.0
2023-07-28 14:50:00,180.07,180.37,180.04,180.36,3936.0,172.8091,173.097,172.7803,173.0874,3936.0
2023-07-28 14:55:00,180.31,180.34,180.15,180.19,4048.0,173.0394,173.0682,172.8858,172.9242,4048.0
2023-07-28 15:00:00,180.21,180.38,180.2,180.37,3900.0,172.9434,173.1066,172.9338,173.097,3900.0
2023-07-28 15:05:00,180.35,180.49,180.26,180.38,6599.0,173.0778,173.2121,172.9914,173.1066,6599.0
2023-07-28 15:10:00,180.36,180.36,179.81,179.89,21059.0,173.0874,173.0874,172.5595,172.6363,21059.0
2023-07-28 15:15:00,179.9,180.23,179.9,180.2,5825.0,172.6459,172.9626,172.6459,172.9338,5825.0
2023-07-28 15:20:00,180.19,180.24,180.07,180.11,7424.0,172.9242,172.9722,172.8091,172.8474,7424.0
2023-07-28 15:25:00,180.11,180.18,179.96,180.0,13281.0,172.8474,172.9146,172.7035,172.7419,13281.0
2023-07-28 15:30:00,180.01,180.31,179.96,180.3,8576.0,172.7515,173.0394,172.7035,173.0298,8576.0
2023-07-28 15:35:00,180.34,180.43,180.05,180.21,17539.0,173.0682,173.1545,172.7899,172.9434,17539.0
2023-07-28 15:40:00,180.2,180.2,179.94,180.08,14642.0,172.9338,172.9338,172.6843,172.8187,14642.0
2023-07-28 15:45:00,180.05,180.33,180.0,180.25,15507.0,172.7899,173.0586,172.7419,172.9818,15507.0
2023-07-28 15:50:00,180.25,180.54,180.17,180.46,34072.0,172.9818,173.2601,172.905,173.1833,34072.0
2023-07-28 15:55:00,180.44,180.56,180.29,180.44,75739.0,173.1641,173.2793,173.0202,173.1641,75739.0
2023-07-31 09:30:00,181.78,182.43,181.09,182.16,78162.0,174.4501,175.0739,173.7879,174.8148,78162.0
2023-07-31 09:35:00,182.16,182.77,181.89,182.74,14167.0,174.8148,175.4002,174.5557,175.3714,14167.0
2023-07-31 09:40:00,182.63,182.77,182.03,182.44,18169.0,175.2658,175.4002,174.69,175.0835,18169.0
2023-07-31 09:45:00,182.56,183.1,182.54,182.97,33782.0,175.1987,175.7169,175.1795,175.5921,33782.0
2023-07-31 09:50:00,183.0,183.2,182.22,182.24,9139.0,175.6209,175.8129,174.8724,174.8916,9139.0
2023-07-31 09:55:00,182.25,182.25,181.56,181.67,15617.0,174.9012,174.9012,174.239,174.3445,15617.0
2023-07-31 10:00:00,181.74,181.74,181.25,181.41,21830.0,174.4117,174.4117,173.9415,174.095,21830.0
2023-07-31 10:05:00,181.33,181.69,181.33,181.61,11870.0,174.0183,174.3637,174.0183,174.287,11870.0
2023-07-31 10:10:00,181.59,181.74,181.38,181.38,9306.0,174.2678,174.4117,174.0662,174.0662,9306.0
2023-07-31 10:15:00,181.43,181.76,181.41,181.41,12029.0,174.1142,174.4309,174.095,174.095,12029.0
2023-07-31 10:20:00,181.41,181.7,181.37,181.46,11028.0,174.095,174.3733,174.0566,174.143,11028.0
2023-07-31 10:25:00,181.52,181.66,181.49,181.52,8512.0,174.2006,174.3349,174.1718,174.2006,8512.0
2023-07-31 10:30:00,181.57,181.7,181.2,181.32,17860.0,174.2486,174.3733,173.8935,174.0087,17860.0
2023-07-31 10:35:00,181.37,181.42,181.15,181.17,12637.0,174.0566,174.1046,173.8455,173.8647,12637.0
2023-07-31 10:40:00,181.2,181.2,181.09,181.17,7015.0,173.8935,173.8935,173.7879,173.8647,7015.0
2023-07-31 10:45:00,181.15,181.24,180.78,180.97,26046.0,173.8455,173.9319,173.4904,173.6728,26046.0
2023-07-31 10:50:00,180.95,180.98,180.56,180.6,22426.0,173.6536,173.6824,173.2793,173.3177,22426.0
2023-07-31 10:55:00,180.63,180.78,180.49,180.78,8887.0,173.3465,173.4904,173.2121,173.4904,8887.0
2023-07-31 11:00:00,180.78,180.78,180.21,180.43,23193.0,173.4904,173.4904,172.9434,173.1545,23193.0
2023-07-31 11:05:00,180.45,180.75,180.35,180.75,14361.0,173.1737,173.4616,173.0778,173.4616,14361.0
2023-07-31 11:10:00,180.76,181.07,180.56,180.64,24439.0,173.4712,173.7687,173.2793,173.3561,24439.0
2023-07-31 11:15:00,180.61,180.61,180.32,180.37,17034.0,173.3273,173.3273,173.049,173.097,17034.0
2023-07-31 11:20:00,180.37,180.42,180.06,180.07,20739.0,173.097,173.1449,172.7995,172.8091,20739.0
2023-07-31 11:25:00,180.07,180.15,179.83,180.15,70706.0,172.8091,172.8858,172.5787,172.8858,70706.0
2023-07-31 11:30:00,180.14,180.42,179.78,180.17,192795.0,172.8762,173.1449,172.5308,172.905,192795.0
2023-07-31 11:35:00,180.13,180.36,180.06,180.2,24283.0,172.8666,173.0874,172.7995,172.9338,24283.0
2023-07-31 11:40:00,180.21,180.57,180.11,180.35,17592.0,172.9434,173.2889,172.8474,173.0778,17592.0
2023-07-31 11:45:00,180.35,180.45,180.3,180.37,31248.0,173.0778,173.1737,173.0298,173.097,31248.0
2023-07-31 11:50:00,180.42,180.43,179.76,179.87,11369.0,173.1449,173.1545,172.5116,172.6171,11369.0
2023-07-31 11:55:00,179.89,179.89,179.73,179.82,4609.0,172.6363,172.6363,172.4828,172.5691,4609.0
2023-07-31 12:00:00,179.79,179.83,179.64,179.77,10865.0,172.5404,172.5787,172.3964,172.5212,10865.0
2023-07-31 12:05:00,179.78,179.97,179.74,179.96,6932.0,172.5308,172.7131,172.4924,172.7035,6932.0
2023-07-31 12:10:00,179.96,179.96,179.83,179.83,4811.0,172.7035,172.7035,172.5787,172.5787,4811.0
2023-07-31 12:15:00,179.86,179.91,179.68,179.68,11148.0,172.6075,172.6555,172.4348,172.4348,11148.0
2023-07-31 12:20:00,179.7,179.85,179.64,179.71,34570.0,172.454,172.5979,172.3964,172.4636,34570.0
2023-07-31 12:25:00,179.69,180.0,179.61,179.83,104407.0,172.4444,172.7419,172.3676,172.5787,104407.0
2023-07-31 12:30:00,179.89,179.94,179.79,179.82,6717.0,172.6363,172.6843,172.5404,172.5691,6717.0
2023-07-31 12:35:00,179.8,179.94,179.78,179.89,7075.0,172.5499,172.6843,172.5308,172.6363,7075.0
2023-07-31 12:40:00,179.88,179.93,179.82,179.83,7846.0,172.6267,172.6747,172.5691,172.5787,7846.0
2023-07-31 12:45:00,179.88,179.89,179.68,179.68,4307.0,172.6267,172.6363,172.4348,172.4348,4307.0
2023-07-31 12:50:00,179.67,179.69,179.55,179.57,8017.0,172.4252,172.4444,172.31,172.3292,8017.0
2023-07-31 12:55:00,179.57,179.57,179.39,179.41,5497.0,172.3292,172.3292,172.1565,172.1757,5497.0
2023-07-31 13:00:00,179.42,179.46,179.2,179.3,3436.0,172.1853,172.2237,171.9741,172.0701,3436.0
2023-07-31 13:05:00,179.28,179.67,179.28,179.59,5937.0,172.0509,172.4252,172.0509,172.3484,5937.0
2023-07-31 13:10:00,179.6,179.73,179.6,179.63,4813.0,172.358,172.4828,172.358,172.3868,4813.0
2023-07-31 13:15:00,179.65,179.67,179.43,179.49,8631.0,172.406,172.4252,172.1949,172.2524,8631.0
2023-07-31 13:20:00,179.44,179.53,179.37,179.44,15291.0,172.2045,172.2908,172.1373,172.2045,15291.0
2023-07-31 13:25:00,179.45,180.0,179.39,179.6,269435.0,172.2141,172.7419,172.1565,172.358,269435.0
2023-07-31 13:30:00,179.65,179.8,179.43,179.77,22875.0,172.406,172.5499,172.1949,172.5212,22875.0
2023-07-31 13:35:00,179.88,180.13,179.86,180.12,6861.0,172.6267,172.8666,172.6075,172.857,6861.0
2023-07-31 13:40:00,180.13,180.15,179.85,180.03,6057.0,172.8666,172.8858,172.5979,172.7707,6057.0
2023-07-31 13:45:00,180.01,180.08,179.95,180.02,3709.0,172.7515,172.8187,172.6939,172.7611,3709.0
2023-07-31 13:50:00,179.99,180.14,179.98,180.1,6697.0,172.7323,172.8762,172.7227,172.8379,6697.0
2023-07-31 13:55:00,180.12,180.27,179.86,179.88,11438.0,172.857,173.001,172.6075,172.6267,11438.0
2023-07-31 14:00:00,179.86,179.92,179.84,179.87,9393.0,172.6075,172.6651,172.5883,172.6171,9393.0
2023-07-31 14:05:00,179.99,179.99,179.71,179.71,7058.0,172.7323,172.7323,172.4636,172.4636,7058.0
2023-07-31 14:10:00,179.67,179.67,179.45,179.56,8005.0,172.4252,172.4252,172.2141,172.3196,8005.0
2023-07-31 14:15:00,179.56,179.63,179.49,179.6,5363.0,172.3196,172.3868,172.2524,172.358,5363.0
2023-07-31 14:20:00,179.62,179.71,179.57,179.65,6224.0,172.3772,172.4636,172.3292,172.406,6224.0
2023-07-31 14:25:00,179.69,179.71,179.52,179.69,5946.0,172.4444,172.4636,172.2812,172.4444,5946.0
2023-07-31 14:30:00,179.69,179.76,179.58,179.73,7361.0,172.4444,172.5116,172.3388,172.4828,7361.0
2023-07-31 14:35:00,179.74,179.88,179.73,179.86,2922.0,172.4924,172.6267,172.4828,172.6075,2922.0
2023-07-31 14:40:00,179.86,179.95,179.83,179.88,5689.0,172.6075,172.6939,172.5787,172.6267,5689.0
2023-07-31 14:45:00,179.84,179.86,179.65,179.71,5662.0,172.5883,172.6075,172.406,172.4636,5662.0
2023-07-31 14:50:00,179.77,179.85,179.76,179.77,4501.0,172.5212,172.5979,172.5116,172.5212,4501.0
2023-07-31 14:55:00,179.77,179.87,179.75,179.77,3462.0,172.5212,172.6171,172.502,172.5212,3462.0
2023-07-31 15:00:00,179.73,179.76,179.58,179.58,5635.0,172.4828,172.5116,172.3388,172.3388,5635.0
2023-07-31 15:05:00,179.58,179.64,179.47,179.61,6288.0,172.3388,172.3964,172.2333,172.3676,6288.0
2023-07-31 15:10:00,179.6,179.65,179.54,179.57,10865.0,172.358,172.406,172.3004,172.3292,10865.0
2023-07-31 15:15:00,179.58,179.62,179.45,179.5,10550.0,172.3388,172.3772,172.2141,172.262,10550.0
2023-07-31 15:20:00,179.51,179.55,179.25,179.27,10259.0,172.2716,172.31,172.0221,172.0413,10259.0
2023-07-31 15:25:00,179.27,179.33,179.18,179.29,8382.0,172.0413,172.0989,171.9549,172.0605,8382.0
2023-07-31 15:30:00,179.29,179.45,179.23,179.34,18217.0,172.0605,172.2141,172.0029,172.1085,18217.0
2023-07-31 15:35:00,179.35,179.43,179.32,179.35,15845.0,172.1181,172.1949,172.0893,172.1181,15845.0
2023-07-31 15:40:00,179.36,179.38,179.25,179.35,21417.0,172.1277,172.1469,172.0221,172.1181,21417.0
2023-07-31 15:45:00,179.37,179.51,179.2,179.32,25279.0,172.1373,172.2716,171.9741,172.0893,25279.0
2023-07-31 15:50:00,179.34,179.74,179.29,179.71,47102.0,172.1085,172.4924,172.0605,172.4636,47102.0
2023-07-31 15:55:00,179.71,180.09,179.7,180.0,86954.0,172.4636,172.8283,172.454,172.7419,86954.0
2023-08-01 09:30:00,177.06,177.47,175.62,175.73,79285.0,169.9204,170.3139,168.5385,168.6441,79285.0
2023-08-01 09:35:00,175.63,177.38,175.5,177.05,42257.0,168.5481,170.2275,168.4233,169.9108,42257.0
2023-08-01 09:40:00,177.21,177.25,176.44,176.91,34658.0,170.0644,170.1028,169.3254,169.7765,34658.0
2023-08-01 09:45:00,176.73,177.99,176.73,177.99,25393.0,169.6037,170.8129,169.6037,170.8129,25393.0
2023-08-01 09:50:00,177.86,178.36,177.67,178.16,15349.0,170.6882,171.168,170.5058,170.9761,15349.0
2023-08-01 09:55:00,178.13,178.19,177.62,177.87,46505.0,170.9473,171.0049,170.4579,170.6978,46505.0
2023-08-01 10:00:00,177.76,178.11,177.55,178.05,24397.0,170.5922,170.9281,170.3907,170.8705,24397.0
2023-08-01 10:05:00,178.06,178.06,177.35,177.72,21462.0,170.8801,170.8801,170.1987,170.5538,21462.0
2023-08-01 10:10:00,177.81,177.82,177.35,177.52,25805.0,170.6402,170.6498,170.1987,170.3619,25805.0
2023-08-01 10:15:00,177.52,177.6,177.3,177.46,57625.0,170.3619,170.4387,170.1508,170.3043,57625.0
2023-08-01 10:20:00,177.46,177.51,177.07,177.25,72168.0,170.3043,170.3523,169.93,170.1028,72168.0
2023-08-01 10:25:00,177.35,177.53,177.05,177.11,44672.0,170.1987,170.3715,169.9108,169.9684,44672.0
2023-08-01 10:30:00,177.14,177.21,176.99,177.03,62558.0,169.9972,170.0644,169.8533,169.8916,62558.0
2023-08-01 10:35:00,177.03,177.35,177.02,177.35,12634.0,169.8916,170.1987,169.882,170.1987,12634.0
2023-08-01 10:40:00,177.38,177.47,177.05,177.09,15902.0,170.2275,170.3139,169.9108,169.9492,15902.0
2023-08-01 10:45:00,177.15,177.21,176.63,176.99,32593.0,170.0068,170.0644,169.5078,169.8533,32593.0
2023-08-01 10:50:00,176.96,177.1,176.91,176.94,16165.0,169.8245,169.9588,169.7765,169.8053,16165.0
2023-08-01 10:55:00,176.94,177.02,176.72,176.74,5020.0,169.8053,169.882,169.5941,169.6133,5020.0
2023-08-01 11:00:00,176.85,176.91,176.68,176.86,10482.0,169.7189,169.7765,169.5558,169.7285,10482.0
2023-08-01 11:05:00,176.86,176.92,176.64,176.72,36172.0,169.7285,169.7861,169.5174,169.5941,36172.0
2023-08-01 11:10:00,176.7,176.7,176.4,176.49,13537.0,169.575,169.575,169.287,169.3734,13537.0
2023-08-01 11:15:00,176.53,176.66,176.45,176.61,7335.0,169.4118,169.5366,169.335,169.4886,7335.0
2023-08-01 11:20:00,176.62,176.62,176.36,176.44,13261.0,169.4982,169.4982,169.2487,169.3254,13261.0
2023-08-01 11:25:00,176.45,176.74,176.44,176.48,11507.0,169.335,169.6133,169.3254,169.3638,11507.0
2023-08-01 11:30:00,176.47,176.6,176.39,176.5,9526.0,169.3542,169.479,169.2775,169.383,9526.0
2023-08-01 11:35:00,176.5,176.56,176.35,176.42,11734.0,169.383,169.4406,169.2391,169.3062,11734.0
2023-08-01 11:40:00,176.43,176.49,176.22,176.31,11336.0,169.3158,169.3734,169.1143,169.2007,11336.0
2023-08-01 11:45:00,176.31,176.31,176.0,176.18,11401.0,169.2007,169.2007,168.9032,169.0759,11401.0
2023-08-01 11:50:00,176.2,176.34,176.2,176.31,9538.0,169.0951,169.2295,169.0951,169.2007,9538.0
2023-08-01 11:55:00,176.29,176.35,176.09,176.28,12421.0,169.1815,169.2391,168.9895,169.1719,12421.0
2023-08-01 12:00:00,176.33,176.33,176.16,176.19,7360.0,169.2199,169.2199,169.0567,169.0855,7360.0
2023-08-01 12:05:00,176.2,176.2,175.8,175.94,7128.0,169.0951,169.0951,168.7112,168.8456,7128.0
2023-08-01 12:10:00,176.01,176.11,175.89,175.89,7967.0,168.9128,169.0087,168.7976,168.7976,7967.0
2023-08-01 12:15:00,175.9,175.93,175.64,175.82,13538.0,168.8072,168.836,168.5577,168.7304,13538.0
2023-08-01 12:20:00,175.84,175.84,175.57,175.62,15309.0,168.7496,168.7496,168.4905,168.5385,15309.0
2023-08-01 12:25:00,175.63,175.63,175.47,175.55,7992.0,168.5481,168.5481,168.3945,168.4713,7992.0
2023-08-01 12:30:00,175.51,175.64,175.31,175.41,9836.0,168.4329,168.5577,168.241,168.337,9836.0
2023-08-01 12:35:00,175.39,175.42,175.11,175.24,11149.0,168.3178,168.3466,168.0491,168.1738,11149.0
2023-08-01 12:40:00,175.25,175.44,175.19,175.38,9808.0,168.1834,168.3658,168.1258,168.3082,9808.0
2023-08-01 12:45:00,175.35,175.38,175.16,175.16,14082.0,168.2794,168.3082,168.097,168.097,14082.0
2023-08-01 12:50:00,175.16,175.29,175.02,175.24,16349.0,168.097,168.2218,167.9627,168.1738,16349.0
2023-08-01 12:55:00,175.28,175.42,175.17,175.39,11928.0,168.2122,168.3466,168.1066,168.3178,11928.0
2023-08-01 13:00:00,175.43,175.74,175.43,175.55,17595.0,168.3562,168.6537,168.3562,168.4713,17595.0
2023-08-01 13:05:00,175.55,175.56,175.37,175.4,8520.0,168.4713,168.4809,168.2986,168.3274,8520.0
2023-08-01 13:10:00,175.39,175.56,175.35,175.49,7413.0,168.3178,168.4809,168.2794,168.4137,7413.0
2023-08-01 13:15:00,175.44,175.58,175.36,175.39,8587.0,168.3658,168.5001,168.289,168.3178,8587.0
2023-08-01 13:20:00,175.34,175.4,175.19,175.3,7043.0,168.2698,168.3274,168.1258,168.2314,7043.0
2023-08-01 13:25:00,175.3,175.45,175.2,175.32,16886.0,168.2314,168.3754,168.1354,168.2506,16886.0
2023-08-01 13:30:00,175.35,175.41,175.22,175.33,18388.0,168.2794,168.337,168.1546,168.2602,18388.0
2023-08-01 13:35:00,175.29,175.38,175.22,175.38,16064.0,168.2218,168.3082,168.1546,168.3082,16064.0
2023-08-01 13:40:00,175.33,175.59,175.3,175.56,7778.0,168.2602,168.5097,168.2314,168.4809,7778.0
2023-08-01 13:45:00,175.57,175.57,175.42,175.42,9416.0,168.4905,168.4905,168.3466,168.3466,9416.0
2023-08-01 13:50:00,175.44,175.55,175.43,175.47,9214.0,168.3658,168.4713,168.3562,168.3945,9214.0
2023-08-01 13:55:00,175.49,175.49,175.39,175.43,16531.0,168.4137,168.4137,168.3178,168.3562,16531.0
2023-08-01 14:00:00,175.44,175.62,175.43,175.49,13381.0,168.3658,168.5385,168.3562,168.4137,13381.0
2023-08-01 14:05:00,175.51,175.54,175.29,175.34,19975.0,168.4329,168.4617,168.2218,168.2698,19975.0
2023-08-01 14:10:00,175.32,175.41,175.01,175.09,32868.0,168.2506,168.337,167.9531,168.0299,32868.0
2023-08-01 14:15:00,175.06,175.16,174.96,175.03,58563.0,168.0011,168.097,167.9051,167.9723,58563.0
2023-08-01 14:20:00,175.03,175.16,174.97,175.16,21580.0,167.9723,168.097,167.9147,168.097,21580.0
2023-08-01 14:25:00,175.15,175.17,174.99,175.07,9414.0,168.0875,168.1066,167.9339,168.0107,9414.0
2023-08-01 14:30:00,175.11,175.47,175.06,175.47,25248.0,168.0491,168.3945,168.0011,168.3945,25248.0
2023-08-01 14:35:00,175.44,175.46,175.29,175.37,12270.0,168.3658,168.385,168.2218,168.2986,12270.0
2023-08-01 14:40:00,175.39,175.39,175.19,175.19,11108.0,168.3178,168.3178,168.1258,168.1258,11108.0
2023-08-01 14:45:00,175.19,175.25,175.11,175.25,15655.0,168.1258,168.1834,168.0491,168.1834,15655.0
2023-08-01 14:50:00,175.28,175.44,175.28,175.34,19600.0,168.2122,168.3658,168.2122,168.2698,19600.0
2023-08-01 14:55:00,175.28,175.41,175.23,175.35,32892.0,168.2122,168.337,168.1642,168.2794,32892.0
2023-08-01 15:00:00,175.37,175.6,175.35,175.52,58039.0,168.2986,168.5193,168.2794,168.4425,58039.0
2023-08-01 15:05:00,175.5,175.78,175.49,175.71,12676.0,168.4233,168.692,168.4137,168.6249,12676.0
2023-08-01 15:10:00,175.73,175.76,175.6,175.75,12513.0,168.6441,168.6729,168.5193,168.6633,12513.0
2023-08-01 15:15:00,175.75,175.79,175.56,175.57,29941.0,168.6633,168.7016,168.4809,168.4905,29941.0
2023-08-01 15:20:00,175.59,175.63,175.39,175.4,16171.0,168.5097,168.5481,168.3178,168.3274,16171.0
2023-08-01 15:25:00,175.4,175.52,175.26,175.34,18231.0,168.3274,168.4425,168.193,168.2698,18231.0
2023-08-01 15:30:00,175.37,175.53,175.32,175.41,20054.0,168.2986,168.4521,168.2506,168.337,20054.0
2023-08-01 15:35:00,175.38,175.38,175.06,175.1,39876.0,168.3082,168.3082,168.0011,168.0395,39876.0
2023-08-01 15:40:00,175.1,175.13,175.0,175.06,55169.0,168.0395,168.0683,167.9435,168.0011,55169.0
2023-08-01 15:45:00,175.04,175.26,174.97,175.14,52330.0,167.9819,168.193,167.9147,168.0779,52330.0
2023-08-01 15:50:00,175.2,175.34,175.14,175.28,107259.0,168.1354,168.2698,168.0779,168.2122,107259.0
2023-08-01 15:55:00,175.26,175.27,174.89,175.02,170424.0,168.193,168.2026,167.8379,167.9627,170424.0
2023-08-02 09:30:00,172.03,172.99,171.97,172.46,110579.0,165.0933,166.0145,165.0357,165.5059,110579.0
2023-08-02 09:35:00,172.52,172.66,171.74,172.54,46545.0,165.5635,165.6979,164.815,165.5827,46545.0
2023-08-02 09:40:00,172.64,172.99,172.56,172.9,43555.0,165.6787,166.0145,165.6019,165.9282,43555.0
2023-08-02 09:45:00,172.92,172.96,172.23,172.69,37368.0,165.9474,165.9858,165.2852,165.7266,37368.0
2023-08-02 09:50:00,172.74,173.16,172.52,173.16,24278.0,165.7746,166.1777,165.5635,166.1777,24278.0
2023-08-02 09:55:00,173.25,173.91,173.16,173.16,47266.0,166.2641,166.8975,166.1777,166.1777,47266.0
2023-08-02 10:00:00,173.04,173.28,172.68,173.1,19228.0,166.0625,166.2929,165.717,166.1201,19228.0
2023-08-02 10:05:00,172.98,173.09,172.71,172.85,16675.0,166.005,166.1105,165.7458,165.8802,16675.0
2023-08-02 10:10:00,172.85,172.88,172.61,172.67,14135.0,165.8802,165.909,165.6499,165.7075,14135.0
2023-08-02 10:15:00,172.65,172.71,172.4,172.62,66154.0,165.6883,165.7458,165.4483,165.6595,66154.0
2023-08-02 10:20:00,172.66,173.0,172.56,172.89,20402.0,165.6979,166.0241,165.6019,165.9186,20402.0
2023-08-02 10:25:00,172.86,172.86,171.93,172.05,43256.0,165.8898,165.8898,164.9973,165.1125,43256.0
2023-08-02 10:30:00,172.0,172.25,171.91,172.19,38823.0,165.0645,165.3044,164.9781,165.2468,38823.0
2023-08-02 10:35:00,172.14,172.23,171.78,172.03,96601.0,165.1988,165.2852,164.8533,165.0933,96601.0
2023-08-02 10:40:00,172.03,172.1,171.66,171.81,41488.0,165.0933,165.1604,164.7382,164.8821,41488.0
2023-08-02 10:45:00,171.86,171.86,171.31,171.45,37611.0,164.9301,164.9301,164.4023,164.5366,37611.0
2023-08-02 10:50:00,171.39,171.49,171.06,171.09,27722.0,164.4791,164.575,164.1624,164.1912,27722.0
2023-08-02 10:55:00,171.05,171.21,170.9,170.97,116471.0,164.1528,164.3063,164.0088,164.076,116471.0
2023-08-02 11:00:00,170.97,171.6,170.9,171.09,93884.0,164.076,164.6806,164.0088,164.1912,93884.0
2023-08-02 11:05:00,171.09,171.75,170.98,171.54,100639.0,164.1912,164.8245,164.0856,164.623,100639.0
2023-08-02 11:10:00,171.49,171.7,171.25,171.6,77354.0,164.575,164.7766,164.3447,164.6806,77354.0
2023-08-02 11:15:00,171.56,171.62,171.19,171.45,27190.0,164.6422,164.6998,164.2871,164.5366,27190.0
2023-08-02 11:20:00,171.47,171.6,171.18,171.23,54693.0,164.5558,164.6806,164.2775,164.3255,54693.0
2023-08-02 11:25:00,171.21,171.81,171.16,171.71,64715.0,164.3063,164.8821,164.2583,164.7862,64715.0
2023-08-02 11:30:00,171.68,172.21,171.67,172.21,19694.0,164.7574,165.266,164.7478,165.266,19694.0
2023-08-02 11:35:00,172.22,172.81,172.11,172.47,34451.0,165.2756,165.8418,165.17,165.5155,34451.0
2023-08-02 11:40:00,172.44,172.6,172.36,172.42,18198.0,165.4867,165.6403,165.41,165.4675,18198.0
2023-08-02 11:45:00,172.42,172.42,171.81,171.82,26187.0,165.4675,165.4675,164.8821,164.8917,26187.0
2023-08-02 11:50:00,171.8,171.93,171.56,171.77,34903.0,164.8725,164.9973,164.6422,164.8437,34903.0
2023-08-02 11:55:00,171.79,171.92,171.67,171.69,21052.0,164.8629,164.9877,164.7478,164.767,21052.0
2023-08-02 12:00:00,171.69,172.16,171.68,172.1,20132.0,164.767,165.218,164.7574,165.1604,20132.0
2023-08-02 12:05:00,172.13,172.16,171.83,171.88,14055.0,165.1892,165.218,164.9013,164.9493,14055.0
2023-08-02 12:10:00,171.82,172.39,171.71,172.29,61886.0,164.8917,165.4387,164.7862,165.3428,61886.0
2023-08-02 12:15:00,172.28,172.53,172.28,172.42,16183.0,165.3332,165.5731,165.3332,165.4675,16183.0
2023-08-02 12:20:00,172.43,172.45,171.93,172.06,23476.0,165.4771,165.4963,164.9973,165.122,23476.0
2023-08-02 12:25:00,172.03,172.04,171.85,171.97,15995.0,165.0933,165.1029,164.9205,165.0357,15995.0
2023-08-02 12:30:00,172.0,172.21,171.93,172.16,17321.0,165.0645,165.266,164.9973,165.218,17321.0
2023-08-02 12:35:00,172.14,172.14,171.93,172.0,41590.0,165.1988,165.1988,164.9973,165.0645,41590.0
2023-08-02 12:40:00,172.03,172.33,172.03,172.26,75862.0,165.0933,165.3812,165.0933,165.314,75862.0
2023-08-02 12:45:00,172.25,172.79,172.21,172.67,124760.0,165.3044,165.8226,165.266,165.7075,124760.0
2023-08-02 12:50:00,172.68,172.75,172.39,172.62,39063.0,165.717,165.7842,165.4387,165.6595,39063.0
2023-08-02 12:55:00,172.62,173.13,172.61,173.06,31482.0,165.6595,166.1489,165.6499,166.0817,31482.0
2023-08-02 13:00:00,173.06,173.74,173.02,173.73,41724.0,166.0817,166.7343,166.0433,166.7247,41724.0
2023-08-02 13:05:00,173.67,174.16,173.65,174.11,17060.0,166.6671,167.1374,166.6479,167.0894,17060.0
2023-08-02 13:10:00,174.14,174.36,174.04,174.27,18454.0,167.1182,167.3293,167.0222,167.2429,18454.0
2023-08-02 13:15:00,174.25,174.35,173.92,173.98,11665.0,167.2237,167.3197,166.907,166.9646,11665.0
2023-08-02 13:20:00,173.93,173.98,173.67,173.76,21629.0,166.9166,166.9646,166.6671,166.7535,21629.0
2023-08-02 13:25:00,173.7,173.91,173.68,173.84,14831.0,166.6959,166.8975,166.6767,166.8303,14831.0
2023-08-02 13:30:00,173.84,173.92,173.54,173.82,16998.0,166.8303,166.907,166.5424,166.8111,16998.0
2023-08-02 13:35:00,173.87,174.09,173.86,174.03,6314.0,166.8591,167.0702,166.8495,167.0126,6314.0
2023-08-02 13:40:00,174.06,174.09,173.78,173.9,10586.0,167.0414,167.0702,166.7727,166.8879,10586.0
2023-08-02 13:45:00,173.88,173.88,173.52,173.58,11248.0,166.8687,166.8687,166.5232,166.5808,11248.0
2023-08-02 13:50:00,173.52,173.6,173.44,173.56,14659.0,166.5232,166.6,166.4464,166.5616,14659.0
2023-08-02 13:55:00,173.58,173.6,173.42,173.5,33995.0,166.5808,166.6,166.4272,166.504,33995.0
2023-08-02 14:00:00,173.5,173.52,173.41,173.51,7622.0,166.504,166.5232,166.4176,166.5136,7622.0
2023-08-02 14:05:00,173.51,173.52,173.17,173.17,8126.0,166.5136,166.5232,166.1873,166.1873,8126.0
2023-08-02 14:10:00,173.19,173.28,173.09,173.17,11862.0,166.2065,166.2929,166.1105,166.1873,11862.0
2023-08-02 14:15:00,173.18,173.31,172.95,173.1,28284.0,166.1969,166.3216,165.9762,166.1201,28284.0
2023-08-02 14:20:00,173.03,173.06,172.82,172.87,15226.0,166.0529,166.0817,165.8514,165.8994,15226.0
2023-08-02 14:25:00,172.89,173.02,172.89,172.99,7639.0,165.9186,166.0433,165.9186,166.0145,7639.0
2023-08-02 14:30:00,173.02,173.09,172.91,173.04,16026.0,166.0433,166.1105,165.9378,166.0625,16026.0
2023-08-02 14:35:00,172.99,172.99,172.75,172.81,12001.0,166.0145,166.0145,165.7842,165.8418,12001.0
2023-08-02 14:40:00,172.81,172.87,172.63,172.63,9886.0,165.8418,165.8994,165.6691,165.6691,9886.0
2023-08-02 14:45:00,172.62,172.71,172.54,172.6,38196.0,165.6595,165.7458,165.5827,165.6403,38196.0
2023-08-02 14:50:00,172.6,172.71,172.54,172.56,20252.0,165.6403,165.7458,165.5827,165.6019,20252.0
2023-08-02 14:55:00,172.56,172.56,172.34,172.4,17823.0,165.6019,165.6019,165.3908,165.4483,17823.0
2023-08-02 15:00:00,172.4,172.53,172.4,172.51,24990.0,165.4483,165.5731,165.4483,165.5539,24990.0
2023-08-02 15:05:00,172.53,172.56,172.35,172.49,25718.0,165.5731,165.6019,165.4004,165.5347,25718.0
2023-08-02 15:10:00,172.46,172.52,172.43,172.5,11360.0,165.5059,165.5635,165.4771,165.5443,11360.0
2023-08-02 15:15:00,172.5,172.51,172.31,172.43,16784.0,165.5443,165.5539,165.362,165.4771,16784.0
2023-08-02 15:20:00,172.45,172.64,172.41,172.61,20072.0,165.4963,165.6787,165.4579,165.6499,20072.0
2023-08-02 15:25:00,172.61,172.61,172.16,172.16,26793.0,165.6499,165.6499,165.218,165.218,26793.0
2023-08-02 15:30:00,172.18,172.64,172.18,172.55,22289.0,165.2372,165.6787,165.2372,165.5923,22289.0
2023-08-02 15:35:00,172.55,172.88,172.55,172.88,19001.0,165.5923,165.909,165.5923,165.909,19001.0
2023-08-02 15:40:00,172.86,173.1,172.8,173.05,29425.0,165.8898,166.1201,165.8322,166.0721,29425.0
2023-08-02 15:45:00,173.02,173.07,172.68,172.9,49008.0,166.0433,166.0913,165.717,165.9282,49008.0
2023-08-02 15:50:00,172.86,172.86,172.45,172.49,74113.0,165.8898,165.8898,165.4963,165.5347,74113.0
2023-08-02 15:55:00,172.48,172.64,172.38,172.5,153821.0,165.5251,165.6787,165.4291,165.5443,153821.0
2023-08-03 09:30:00,172.22,172.22,171.03,171.81,152455.0,165.2756,165.2756,164.1336,164.8821,152455.0
2023-08-03 09:35:00,171.82,172.91,171.75,172.04,95684.0,164.8917,165.9378,164.8245,165.1029,95684.0
2023-08-03 09:40:00,172.06,172.22,171.22,171.33,81968.0,165.122,165.2756,164.3159,164.4215,81968.0
2023-08-03 09:45:00,171.42,171.78,171.14,171.78,8495.0,164.5079,164.8533,164.2391,164.8533,8495.0
2023-08-03 09:50:00,171.77,172.04,171.63,171.86,9488.0,164.8437,165.1029,164.7094,164.9301,9488.0
2023-08-03 09:55:00,171.9,172.06,171.56,171.56,77766.0,164.9685,165.122,164.6422,164.6422,77766.0
2023-08-03 10:00:00,171.68,171.8,171.06,171.2,44140.0,164.7574,164.8725,164.1624,164.2967,44140.0
2023-08-03 10:05:00,171.25,171.75,171.18,171.54,49538.0,164.3447,164.8245,164.2775,164.623,49538.0
2023-08-03 10:10:00,171.6,172.07,171.43,171.65,133903.0,164.6806,165.1316,164.5175,164.7286,133903.0
2023-08-03 10:15:00,171.66,172.08,171.45,171.93,37761.0,164.7382,165.1412,164.5366,164.9973,37761.0
2023-08-03 10:20:00,171.97,171.99,171.42,171.52,23695.0,165.0357,165.0549,164.5079,164.6038,23695.0
2023-08-03 10:25:00,171.53,171.88,171.41,171.88,12056.0,164.6134,164.9493,164.4983,164.9493,12056.0
2023-08-03 10:30:00,171.9,172.45,171.74,172.4,6062.0,164.9685,165.4963,164.815,165.4483,6062.0
2023-08-03 10:35:00,172.39,172.4,172.07,172.34,16486.0,165.4387,165.4483,165.1316,165.3908,16486.0
2023-08-03 10:40:00,172.35,172.64,172.14,172.61,11122.0,165.4004,165.6787,165.1988,165.6499,11122.0
2023-08-03 10:45:00,172.66,172.96,172.58,172.7,11551.0,165.6979,165.9858,165.6211,165.7362,11551.0
2023-08-03 10:50:00,172.62,172.62,172.32,172.49,8521.0,165.6595,165.6595,165.3716,165.5347,8521.0
2023-08-03 10:55:00,172.46,172.55,172.28,172.49,7711.0,165.5059,165.5923,165.3332,165.5347,7711.0
2023-08-03 11:00:00,172.54,172.71,172.41,172.49,12745.0,165.5827,165.7458,165.4579,165.5347,12745.0
2023-08-03 11:05:00,172.55,172.56,172.39,172.56,6454.0,165.5923,165.6019,165.4387,165.6019,6454.0
2023-08-03 11:10:00,172.56,172.82,172.54,172.76,12645.0,165.6019,165.8514,165.5827,165.7938,12645.0
2023-08-03 11:15:00,172.74,172.88,172.58,172.8,13653.0,165.7746,165.909,165.6211,165.8322,13653.0
2023-08-03 11:20:00,172.81,172.91,172.64,172.71,5538.0,165.8418,165.9378,165.6787,165.7458,5538.0
2023-08-03 11:25:00,172.71,172.78,172.54,172.75,10511.0,165.7458,165.813,165.5827,165.7842,10511.0
2023-08-03 11:30:00,172.76,172.86,172.56,172.61,8599.0,165.7938,165.8898,165.6019,165.6499,8599.0
2023-08-03 11:35:00,172.62,172.82,172.59,172.76,11057.0,165.6595,165.8514,165.6307,165.7938,11057.0
2023-08-03 11:40:00,172.76,172.88,172.57,172.72,11731.0,165.7938,165.909,165.6115,165.7554,11731.0
2023-08-03 11:45:00,172.71,173.03,172.7,173.02,11058.0,165.7458,166.0529,165.7362,166.0433,11058.0
2023-08-03 11:50:00,172.97,173.02,172.77,172.88,12161.0,165.9954,166.0433,165.8034,165.909,12161.0
2023-08-03 11:55:00,172.84,172.93,172.75,172.84,6879.0,165.8706,165.957,165.7842,165.8706,6879.0
2023-08-03 12:00:00,172.91,172.92,172.71,172.78,7848.0,165.9378,165.9474,165.7458,165.813,7848.0
2023-08-03 12:05:00,172.8,172.8,172.55,172.66,17682.0,165.8322,165.8322,165.5923,165.6979,17682.0
2023-08-03 12:10:00,172.75,172.83,172.65,172.81,19953.0,165.7842,165.861,165.6883,165.8418,19953.0
2023-08-03 12:15:00,172.84,172.84,172.67,172.74,5384.0,165.8706,165.8706,165.7075,165.7746,5384.0
2023-08-03 12:20:00,172.8,172.8,172.62,172.73,8354.0,165.8322,165.8322,165.6595,165.765,8354.0
2023-08-03 12:25:00,172.74,172.74,172.5,172.51,5009.0,165.7746,165.7746,165.5443,165.5539,5009.0
2023-08-03 12:30:00,172.48,172.59,172.38,172.39,7711.0,165.5251,165.6307,165.4291,165.4387,7711.0
2023-08-03 12:35:00,172.44,172.62,172.44,172.56,86761.0,165.4867,165.6595,165.4867,165.6019,86761.0
2023-08-03 12:40:00,172.57,172.87,172.54,172.76,20989.0,165.6115,165.8994,165.5827,165.7938,20989.0
2023-08-03 12:45:00,172.75,172.9,172.53,172.8,62451.0,165.7842,165.9282,165.5731,165.8322,62451.0
2023-08-03 12:50:00,172.84,173.0,172.77,172.92,31984.0,165.8706,166.0241,165.8034,165.9474,31984.0
2023-08-03 12:55:00,172.94,173.04,172.88,172.96,17200.0,165.9666,166.0625,165.909,165.9858,17200.0
2023-08-03 13:00:00,172.96,173.04,172.91,172.91,23097.0,165.9858,166.0625,165.9378,165.9378,23097.0
2023-08-03 13:05:00,172.89,172.89,172.76,172.79,9770.0,165.9186,165.9186,165.7938,165.8226,9770.0
2023-08-03 13:10:00,172.81,172.94,172.8,172.89,8414.0,165.8418,165.9666,165.8322,165.9186,8414.0
2023-08-03 13:15:00,172.92,172.95,172.68,172.74,24405.0,165.9474,165.9762,165.717,165.7746,24405.0
2023-08-03 13:20:00,172.79,172.97,172.72,172.97,12733.0,165.8226,165.9954,165.7554,165.9954,12733.0
2023-08-03 13:25:00,172.97,173.1,172.92,173.03,16364.0,165.9954,166.1201,165.9474,166.0529,16364.0
2023-08-03 13:30:00,173.07,173.11,172.82,172.83,6857.0,166.0913,166.1297,165.8514,165.861,6857.0
2023-08-03 13:35:00,172.86,173.14,172.79,173.0,16783.0,165.8898,166.1585,165.8226,166.0241,16783.0
2023-08-03 13:40:00,172.99,173.06,172.84,172.9,9505.0,166.0145,166.0817,165.8706,165.9282,9505.0
2023-08-03 13:45:00,172.9,172.92,172.83,172.89,12369.0,165.9282,165.9474,165.861,165.9186,12369.0
2023-08-03 13:50:00,172.91,173.05,172.88,172.92,20205.0,165.9378,166.0721,165.909,165.9474,20205.0
2023-08-03 13:55:00,172.93,172.94,172.82,172.84,13235.0,165.957,165.9666,165.8514,165.8706,13235.0
2023-08-03 14:00:00,172.84,173.17,172.81,173.13,20226.0,165.8706,166.1873,165.8418,166.1489,20226.0
2023-08-03 14:05:00,173.13,173.17,172.8,172.86,16782.0,166.1489,166.1873,165.8322,165.8898,16782.0
2023-08-03 14:10:00,172.88,172.88,172.72,172.73,43759.0,165.909,165.909,165.7554,165.765,43759.0
2023-08-03 14:15:00,172.69,172.92,172.67,172.89,27085.0,165.7266,165.9474,165.7075,165.9186,27085.0
2023-08-03 14:20:00,172.88,173.01,172.76,172.96,22222.0,165.909,166.0337,165.7938,165.9858,22222.0
2023-08-03 14:25:00,172.97,173.13,172.92,173.13,20426.0,165.9954,166.1489,165.9474,166.1489,20426.0
2023-08-03 14:30:00,173.14,173.2,173.01,173.05,8272.0,166.1585,166.2161,166.0337,166.0721,8272.0
2023-08-03 14:35:00,173.01,173.2,172.9,173.2,35740.0,166.0337,166.2161,165.9282,166.2161,35740.0
2023-08-03 14:40:00,173.21,173.29,173.08,173.13,14626.0,166.2257,166.3025,166.1009,166.1489,14626.0
2023-08-03 14:45:00,173.14,173.27,173.02,173.05,36792.0,166.1585,166.2833,166.0433,166.0721,36792.0
2023-08-03 14:50:00,173.05,173.21,173.04,173.21,17376.0,166.0721,166.2257,166.0625,166.2257,17376.0
2023-08-03 14:55:00,173.24,173.34,173.16,173.3,11128.0,166.2545,166.3504,166.1777,166.312,11128.0
2023-08-03 15:00:00,173.31,173.35,173.15,173.18,19273.0,166.3216,166.36,166.1681,166.1969,19273.0
2023-08-03 15:05:00,173.15,173.31,173.06,173.08,17217.0,166.1681,166.3216,166.0817,166.1009,17217.0
2023-08-03 15:10:00,173.08,173.08,172.65,172.75,19012.0,166.1009,166.1009,165.6883,165.7842,19012.0
2023-08-03 15:15:00,172.76,172.76,172.57,172.58,25516.0,165.7938,165.7938,165.6115,165.6211,25516.0
2023-08-03 15:20:00,172.54,172.55,172.39,172.43,21510.0,165.5827,165.5923,165.4387,165.4771,21510.0
2023-08-03 15:25:00,172.45,172.55,172.34,172.41,20315.0,165.4963,165.5923,165.3908,165.4579,20315.0
2023-08-03 15:30:00,172.41,172.43,172.06,172.07,36585.0,165.4579,165.4771,165.122,165.1316,36585.0
2023-08-03 15:35:00,172.08,172.15,171.92,171.95,26708.0,165.1412,165.2084,164.9877,165.0165,26708.0
2023-08-03 15:40:00,171.93,171.94,171.7,171.72,55570.0,164.9973,165.0069,164.7766,164.7958,55570.0
2023-08-03 15:45:00,171.7,172.09,171.69,171.94,42940.0,164.7766,165.1508,164.767,165.0069,42940.0
2023-08-03 15:50:00,171.91,171.94,171.61,171.75,77700.0,164.9781,165.0069,164.6902,164.8245,77700.0
2023-08-03 15:55:00,171.74,172.04,171.61,171.75,88128.0,164.815,165.1029,164.6902,164.8245,88128.0
2023-08-04 09:30:00,172.2,172.29,171.24,171.47,46006.0,165.2564,165.3428,164.3351,164.5558,46006.0
2023-08-04 09:35:00,171.47,172.09,171.47,171.88,14550.0,164.5558,165.1508,164.5558,164.9493,14550.0
2023-08-04 09:40:00,172.0,172.14,171.39,171.45,17889.0,165.0645,165.1988,164.4791,164.5366,17889.0
2023-08-04 09:45:00,171.45,172.17,171.39,172.05,34668.0,164.5366,165.2276,164.4791,165.1125,34668.0
2023-08-04 09:50:00,172.06,172.31,171.82,171.98,26591.0,165.122,165.362,164.8917,165.0453,26591.0
2023-08-04 09:55:00,171.94,172.22,171.68,172.08,14093.0,165.0069,165.2756,164.7574,165.1412,14093.0
2023-08-04 10:00:00,172.2,172.38,171.79,171.89,10379.0,165.2564,165.4291,164.8629,164.9589,10379.0
2023-08-04 10:05:00,171.89,171.95,171.59,171.65,13916.0,164.9589,165.0165,164.671,164.7286,13916.0
2023-08-04 10:10:00,171.65,171.97,171.65,171.76,24358.0,164.7286,165.0357,164.7286,164.8341,24358.0
2023-08-04 10:15:00,171.8,172.07,171.79,171.99,20742.0,164.8725,165.1316,164.8629,165.0549,20742.0
2023-08-04 10:20:00,171.99,172.0,171.77,171.88,10198.0,165.0549,165.0645,164.8437,164.9493,10198.0
2023-08-04 10:25:00,171.88,172.21,171.82,172.16,10011.0,164.9493,165.266,164.8917,165.218,10011.0
2023-08-04 10:30:00,172.16,172.58,172.14,172.53,9740.0,165.218,165.6211,165.1988,165.5731,9740.0
2023-08-04 10:35:00,172.48,172.48,171.99,171.99,22910.0,165.5251,165.5251,165.0549,165.0549,22910.0
2023-08-04 10:40:00,171.97,172.12,171.82,171.84,15707.0,165.0357,165.1796,164.8917,164.9109,15707.0
2023-08-04 10:45:00,171.84,171.93,171.78,171.87,38435.0,164.9109,164.9973,164.8533,164.9397,38435.0
2023-08-04 10:50:00,171.85,172.17,171.77,171.98,24889.0,164.9205,165.2276,164.8437,165.0453,24889.0
2023-08-04 10:55:00,171.98,172.12,171.81,171.94,16852.0,165.0453,165.1796,164.8821,165.0069,16852.0
2023-08-04 11:00:00,171.94,171.96,171.81,171.91,13754.0,165.0069,165.0261,164.8821,164.9781,13754.0
2023-08-04 11:05:00,171.9,171.96,171.83,171.87,13118.0,164.9685,165.0261,164.9013,164.9397,13118.0
2023-08-04 11:10:00,171.85,171.88,171.66,171.86,11076.0,164.9205,164.9493,164.7382,164.9301,11076.0
2023-08-04 11:15:00,171.9,171.9,171.74,171.78,17548.0,164.9685,164.9685,164.815,164.8533,17548.0
2023-08-04 11:20:00,171.82,171.83,171.71,171.78,23770.0,164.8917,164.9013,164.7862,164.8533,23770.0
2023-08-04 11:25:00,171.78,172.09,171.76,172.01,35709.0,164.8533,165.1508,164.8341,165.0741,35709.0
2023-08-04 11:30:00,172.04,172.2,172.01,172.03,13661.0,165.1029,165.2564,165.0741,165.0933,13661.0
2023-08-04 11:35:00,172.04,172.12,171.95,172.04,29206.0,165.1029,165.1796,165.0165,165.1029,29206.0
2023-08-04 11:40:00,172.04,172.59,171.99,172.5,25736.0,165.1029,165.6307,165.0549,165.5443,25736.0
2023-08-04 11:45:00,172.59,172.63,172.22,172.27,14653.0,165.6307,165.6691,165.2756,165.3236,14653.0
2023-08-04 11:50:00,172.27,172.27,171.96,172.06,13064.0,165.3236,165.3236,165.0261,165.122,13064.0
2023-08-04 11:55:00,172.12,172.13,171.94,172.12,15326.0,165.1796,165.1892,165.0069,165.1796,15326.0
2023-08-04 12:00:00,172.07,172.21,171.98,171.99,21680.0,165.1316,165.266,165.0453,165.0549,21680.0
2023-08-04 12:05:00,171.98,172.0,171.76,171.86,18194.0,165.0453,165.0645,164.8341,164.9301,18194.0
2023-08-04 12:10:00,171.82,171.91,171.75,171.82,5691.0,164.8917,164.9781,164.8245,164.8917,5691.0
2023-08-04 12:15:00,171.82,171.83,171.6,171.78,5954.0,164.8917,164.9013,164.6806,164.8533,5954.0
2023-08-04 12:20:00,171.75,171.79,171.63,171.69,7432.0,164.8245,164.8629,164.7094,164.767,7432.0
2023-08-04 12:25:00,171.65,171.83,171.64,171.81,11572.0,164.7286,164.9013,164.719,164.8821,11572.0
2023-08-04 12:30:00,171.81,171.83,171.6,171.63,9418.0,164.8821,164.9013,164.6806,164.7094,9418.0
2023-08-04 12:35:00,171.63,171.64,171.5,171.58,11908.0,164.7094,164.719,164.5846,164.6614,11908.0
2023-08-04 12:40:00,171.64,171.78,171.61,171.77,8336.0,164.719,164.8533,164.6902,164.8437,8336.0
2023-08-04 12:45:00,171.76,171.79,171.62,171.73,16019.0,164.8341,164.8629,164.6998,164.8054,16019.0
2023-08-04 12:50:00,171.72,171.73,171.63,171.68,7560.0,164.7958,164.8054,164.7094,164.7574,7560.0
2023-08-04 12:55:00,171.67,171.71,171.55,171.65,12660.0,164.7478,164.7862,164.6326,164.7286,12660.0
2023-08-04 13:00:00,171.65,171.65,171.51,171.56,6393.0,164.7286,164.7286,164.5942,164.6422,6393.0
2023-08-04 13:05:00,171.56,171.7,171.35,171.64,24298.0,164.6422,164.7766,164.4407,164.719,24298.0
2023-08-04 13:10:00,171.65,171.78,171.59,171.78,9235.0,164.7286,164.8533,164.671,164.8533,9235.0
2023-08-04 13:15:00,171.75,171.98,171.74,171.97,10077.0,164.8245,165.0453,164.815,165.0357,10077.0
2023-08-04 13:20:00,171.99,172.25,171.95,172.25,11625.0,165.0549,165.3044,165.0165,165.3044,11625.0
2023-08-04 13:25:00,172.18,172.21,171.85,171.93,13370.0,165.2372,165.266,164.9205,164.9973,13370.0
2023-08-04 13:30:00,171.93,172.16,171.92,172.16,9344.0,164.9973,165.218,164.9877,165.218,9344.0
2023-08-04 13:35:00,172.12,172.12,171.93,172.06,14589.0,165.1796,165.1796,164.9973,165.122,14589.0
2023-08-04 13:40:00,172.03,172.28,171.98,172.18,9314.0,165.0933,165.3332,165.0453,165.2372,9314.0
2023-08-04 13:45:00,172.24,172.27,172.08,172.23,11041.0,165.2948,165.3236,165.1412,165.2852,11041.0
2023-08-04 13:50:00,172.24,172.24,172.03,172.15,9208.0,165.2948,165.2948,165.0933,165.2084,9208.0
2023-08-04 13:55:00,172.13,172.15,172.03,172.11,11315.0,165.1892,165.2084,165.0933,165.17,11315.0
2023-08-04 14:00:00,172.1,172.1,171.5,171.5,16408.0,165.1604,165.1604,164.5846,164.5846,16408.0
2023-08-04 14:05:00,171.5,171.76,171.5,171.7,25396.0,164.5846,164.8341,164.5846,164.7766,25396.0
2023-08-04 14:10:00,171.65,171.78,171.54,171.7,7650.0,164.7286,164.8533,164.623,164.7766,7650.0
2023-08-04 14:15:00,171.71,171.72,171.38,171.43,10661.0,164.7862,164.7958,164.4695,164.5175,10661.0
2023-08-04 14:20:00,171.43,171.44,171.1,171.12,13412.0,164.5175,164.527,164.2008,164.22,13412.0
2023-08-04 14:25:00,171.08,171.23,170.97,171.02,13296.0,164.1816,164.3255,164.076,164.124,13296.0
2023-08-04 14:30:00,170.99,171.07,170.88,170.98,15122.0,164.0952,164.172,163.9896,164.0856,15122.0
2023-08-04 14:35:00,170.94,170.94,170.62,170.71,16263.0,164.0472,164.0472,163.7401,163.8265,16263.0
2023-08-04 14:40:00,170.72,170.79,170.42,170.52,16560.0,163.8361,163.9033,163.5482,163.6441,16560.0
2023-08-04 14:45:00,170.48,170.54,170.37,170.44,16516.0,163.6058,163.6633,163.5002,163.5674,16516.0
2023-08-04 14:50:00,170.47,170.6,170.19,170.19,14547.0,163.5962,163.7209,163.3275,163.3275,14547.0
2023-08-04 14:55:00,170.19,170.42,170.08,170.34,19688.0,163.3275,163.5482,163.2219,163.4714,19688.0
2023-08-04 15:00:00,170.3,170.46,170.28,170.45,26944.0,163.433,163.5866,163.4138,163.577,26944.0
2023-08-04 15:05:00,170.46,170.48,170.18,170.29,12014.0,163.5866,163.6058,163.3179,163.4234,12014.0
2023-08-04 15:10:00,170.33,170.48,170.26,170.44,12786.0,163.4618,163.6058,163.3946,163.5674,12786.0
2023-08-04 15:15:00,170.44,170.58,170.41,170.44,13822.0,163.5674,163.7017,163.5386,163.5674,13822.0
2023-08-04 15:20:00,170.44,170.55,170.32,170.38,14610.0,163.5674,163.6729,163.4522,163.5098,14610.0
2023-08-04 15:25:00,170.38,170.52,170.31,170.5,11486.0,163.5098,163.6441,163.4426,163.625,11486.0
2023-08-04 15:30:00,170.54,170.61,170.41,170.44,18638.0,163.6633,163.7305,163.5386,163.5674,18638.0
2023-08-04 15:35:00,170.46,170.48,170.12,170.21,21901.0,163.5866,163.6058,163.2603,163.3466,21901.0
2023-08-04 15:40:00,170.23,170.32,170.16,170.22,24216.0,163.3658,163.4522,163.2987,163.3562,24216.0
2023-08-04 15:45:00,170.21,170.43,170.2,170.33,41900.0,163.3466,163.5578,163.337,163.4618,41900.0
2023-08-04 15:50:00,170.28,170.36,170.06,170.06,65135.0,163.4138,163.4906,163.2027,163.2027,65135.0
2023-08-04 15:55:00,170.05,170.72,170.05,170.65,142936.0,163.1931,163.8361,163.1931,163.7689,142936.0
2023-08-07 09:30:00,171.18,172.14,171.18,171.85,30789.0,164.2775,165.1988,164.2775,164.9205,30789.0
2023-08-07 09:35:00,171.92,172.32,171.73,171.8,16268.0,164.9877,165.3716,164.8054,164.8725,16268.0
2023-08-07 09:40:00,171.71,172.03,171.12,171.13,9089.0,164.7862,165.0933,164.22,164.2295,9089.0
2023-08-07 09:45:00,171.17,171.29,170.94,170.94,4824.0,164.2679,164.3831,164.0472,164.0472,4824.0
2023-08-07 09:50:00,170.93,171.19,170.75,170.8,8247.0,164.0376,164.2871,163.8649,163.9129,8247.0
2023-08-07 09:55:00,170.72,171.0,170.29,170.3,10841.0,163.8361,164.1048,163.4234,163.433,10841.0
2023-08-07 10:00:00,170.32,170.51,170.14,170.2,7402.0,163.4522,163.6345,163.2795,163.337,7402.0
2023-08-07 10:05:00,170.28,170.76,170.27,170.64,11948.0,163.4138,163.8745,163.4042,163.7593,11948.0
2023-08-07 10:10:00,170.75,170.9,170.53,170.9,11205.0,163.8649,164.0088,163.6537,164.0088,11205.0
2023-08-07 10:15:00,170.79,171.06,170.67,170.74,14344.0,163.9033,164.1624,163.7881,163.8553,14344.0
2023-08-07 10:20:00,170.81,170.83,170.53,170.55,12500.0,163.9225,163.9416,163.6537,163.6729,12500.0
2023-08-07 10:25:00,170.58,170.58,170.12,170.3,13490.0,163.7017,163.7017,163.2603,163.433,13490.0
2023-08-07 10:30:00,170.32,170.32,169.86,170.22,21467.0,163.4522,163.4522,163.0108,163.3562,21467.0
2023-08-07 10:35:00,170.19,170.3,170.07,170.15,5046.0,163.3275,163.433,163.2123,163.2891,5046.0
2023-08-07 10:40:00,170.18,170.47,170.17,170.24,12847.0,163.3179,163.5962,163.3083,163.3754,12847.0
2023-08-07 10:45:00,170.22,170.88,170.18,170.86,5026.0,163.3562,163.9896,163.3179,163.9704,5026.0
2023-08-07 10:50:00,170.82,171.07,170.61,171.04,20204.0,163.932,164.172,163.7305,164.1432,20204.0
2023-08-07 10:55:00,171.03,171.41,171.02,171.4,6851.0,164.1336,164.4983,164.124,164.4887,6851.0
2023-08-07 11:00:00,171.39,171.41,170.8,170.83,11837.0,164.4791,164.4983,163.9129,163.9416,11837.0
2023-08-07 11:05:00,170.87,170.94,170.6,170.75,4303.0,163.98,164.0472,163.7209,163.8649,4303.0
2023-08-07 11:10:00,170.81,170.87,170.64,170.64,6886.0,163.9225,163.98,163.7593,163.7593,6886.0
2023-08-07 11:15:00,170.67,170.73,170.23,170.23,6486.0,163.7881,163.8457,163.3658,163.3658,6486.0
2023-08-07 11:20:00,170.23,170.42,170.15,170.4,6939.0,163.3658,163.5482,163.2891,163.529,6939.0
2023-08-07 11:25:00,170.37,170.38,170.11,170.12,8335.0,163.5002,163.5098,163.2507,163.2603,8335.0
2023-08-07 11:30:00,170.12,170.32,169.96,170.32,18944.0,163.2603,163.4522,163.1067,163.4522,18944.0
2023-08-07 11:35:00,170.25,170.39,170.17,170.26,6824.0,163.385,163.5194,163.3083,163.3946,6824.0
2023-08-07 11:40:00,170.22,170.3,170.15,170.18,4492.0,163.3562,163.433,163.2891,163.3179,4492.0
2023-08-07 11:45:00,170.22,170.34,170.15,170.2,6266.0,163.3562,163.4714,163.2891,163.337,6266.0
2023-08-07 11:50:00,170.12,170.39,170.12,170.27,5480.0,163.2603,163.5194,163.2603,163.4042,5480.0
2023-08-07 11:55:00,170.27,170.55,170.26,170.38,4524.0,163.4042,163.6729,163.3946,163.5098,4524.0
2023-08-07 12:00:00,170.31,170.39,170.09,170.17,5545.0,163.4426,163.5194,163.2315,163.3083,5545.0
2023-08-07 12:05:00,170.18,170.23,170.01,170.05,5049.0,163.3179,163.3658,163.1547,163.1931,5049.0
2023-08-07 12:10:00,170.03,170.16,170.02,170.09,3072.0,163.1739,163.2987,163.1643,163.2315,3072.0
2023-08-07 12:15:00,170.12,170.16,169.85,169.85,7554.0,163.2603,163.2987,163.0012,163.0012,7554.0
2023-08-07 12:20:00,169.84,169.9,169.62,169.75,10373.0,162.9916,163.0491,162.7804,162.9052,10373.0
2023-08-07 12:25:00,169.71,169.78,169.57,169.62,14286.0,162.8668,162.934,162.7325,162.7804,14286.0
2023-08-07 12:30:00,169.62,169.68,169.47,169.51,6586.0,162.7804,162.838,162.6365,162.6749,6586.0
2023-08-07 12:35:00,169.51,169.61,169.44,169.44,9105.0,162.6749,162.7708,162.6077,162.6077,9105.0
2023-08-07 12:40:00,169.44,169.72,169.38,169.72,6028.0,162.6077,162.8764,162.5501,162.8764,6028.0
2023-08-07 12:45:00,169.72,170.0,169.72,169.94,10212.0,162.8764,163.1451,162.8764,163.0875,10212.0
2023-08-07 12:50:00,169.93,170.14,169.88,170.09,5003.0,163.0779,163.2795,163.03,163.2315,5003.0
2023-08-07 12:55:00,170.08,170.09,169.88,169.98,9712.0,163.2219,163.2315,163.03,163.1259,9712.0
2023-08-07 13:00:00,169.96,170.05,169.9,170.0,4400.0,163.1067,163.1931,163.0491,163.1451,4400.0
2023-08-07 13:05:00,170.02,170.15,170.0,170.14,8150.0,163.1643,163.2891,163.1451,163.2795,8150.0
2023-08-07 13:10:00,170.15,170.28,170.01,170.05,9000.0,163.2891,163.4138,163.1547,163.1931,9000.0
2023-08-07 13:15:00,170.06,170.06,169.73,169.76,8992.0,163.2027,163.2027,162.886,162.9148,8992.0
2023-08-07 13:20:00,169.77,169.77,169.52,169.57,11109.0,162.9244,162.9244,162.6845,162.7325,11109.0
2023-08-07 13:25:00,169.6,169.78,169.58,169.76,14645.0,162.7612,162.934,162.742,162.9148,14645.0
2023-08-07 13:30:00,169.82,169.97,169.76,169.94,6930.0,162.9724,163.1163,162.9148,163.0875,6930.0
2023-08-07 13:35:00,169.95,169.95,169.74,169.8,5615.0,163.0971,163.0971,162.8956,162.9532,5615.0
2023-08-07 13:40:00,169.78,169.87,169.72,169.82,8343.0,162.934,163.0204,162.8764,162.9724,8343.0
2023-08-07 13:45:00,169.79,169.86,169.71,169.86,4304.0,162.9436,163.0108,162.8668,163.0108,4304.0
2023-08-07 13:50:00,169.86,169.94,169.83,169.88,5625.0,163.0108,163.0875,162.982,163.03,5625.0
2023-08-07 13:55:00,169.84,169.94,169.8,169.89,5502.0,162.9916,163.0875,162.9532,163.0395,5502.0
2023-08-07 14:00:00,169.92,170.04,169.7,169.71,16170.0,163.0683,163.1835,162.8572,162.8668,16170.0
2023-08-07 14:05:00,169.75,169.76,169.6,169.74,12088.0,162.9052,162.9148,162.7612,162.8956,12088.0
2023-08-07 14:10:00,169.64,169.67,169.34,169.48,10187.0,162.7996,162.8284,162.5117,162.6461,10187.0
2023-08-07 14:15:00,169.42,169.53,169.36,169.5,5465.0,162.5885,162.6941,162.5309,162.6653,5465.0
2023-08-07 14:20:00,169.51,169.63,169.46,169.58,8991.0,162.6749,162.79,162.6269,162.742,8991.0
2023-08-07 14:25:00,169.54,169.54,169.23,169.32,6201.0,162.7037,162.7037,162.4062,162.4925,6201.0
2023-08-07 14:30:00,169.34,169.56,169.34,169.5,5753.0,162.5117,162.7229,162.5117,162.6653,5753.0
2023-08-07 14:35:00,169.48,169.54,169.43,169.48,8244.0,162.6461,162.7037,162.5981,162.6461,8244.0
2023-08-07 14:40:00,169.5,169.62,169.48,169.62,8881.0,162.6653,162.7804,162.6461,162.7804,8881.0
2023-08-07 14:45:00,169.63,169.67,169.51,169.67,7282.0,162.79,162.8284,162.6749,162.8284,7282.0
2023-08-07 14:50:00,169.68,169.83,169.62,169.83,12802.0,162.838,162.982,162.7804,162.982,12802.0
2023-08-07 14:55:00,169.84,170.14,169.83,170.01,13468.0,162.9916,163.2795,162.982,163.1547,13468.0
2023-08-07 15:00:00,170.05,170.08,169.89,169.98,11132.0,163.1931,163.2219,163.0395,163.1259,11132.0
2023-08-07 15:05:00,169.99,170.01,169.73,169.75,7986.0,163.1355,163.1547,162.886,162.9052,7986.0
2023-08-07 15:10:00,169.75,169.9,169.74,169.81,7736.0,162.9052,163.0491,162.8956,162.9628,7736.0
2023-08-07 15:15:00,169.76,169.79,169.65,169.76,16895.0,162.9148,162.9436,162.8092,162.9148,16895.0
2023-08-07 15:20:00,169.75,169.96,169.75,169.91,6383.0,162.9052,163.1067,162.9052,163.0587,6383.0
2023-08-07 15:25:00,169.91,169.92,169.79,169.8,11783.0,163.0587,163.0683,162.9436,162.9532,11783.0
2023-08-07 15:30:00,169.78,169.78,169.6,169.67,18890.0,162.934,162.934,162.7612,162.8284,18890.0
2023-08-07 15:35:00,169.65,169.78,169.58,169.59,16680.0,162.8092,162.934,162.742,162.7516,16680.0
2023-08-07 15:40:00,169.59,169.74,169.58,169.61,14596.0,162.7516,162.8956,162.742,162.7708,14596.0
2023-08-07 15:45:00,169.59,169.81,169.47,169.47,58643.0,162.7516,162.9628,162.6365,162.6365,58643.0
2023-08-07 15:50:00,169.47,169.74,169.44,169.51,65698.0,162.6365,162.8956,162.6077,162.6749,65698.0
2023-08-07 15:55:00,169.53,170.18,169.52,170.18,81331.0,162.6941,163.3179,162.6845,163.3179,81331.0
2023-08-08 09:30:00,168.15,168.86,167.91,168.38,135888.0,161.3697,162.0511,161.1394,161.5904,135888.0
2023-08-08 09:35:00,168.21,168.25,167.5,167.64,32749.0,161.4273,161.4657,160.7459,160.8803,32749.0
2023-08-08 09:40:00,167.71,167.88,167.58,167.88,21479.0,160.9475,161.1106,160.8227,161.1106,21479.0
2023-08-08 09:45:00,167.8,167.85,166.83,167.08,12505.0,161.0338,161.0818,160.1029,160.3429,12505.0
2023-08-08 09:50:00,166.95,167.29,166.73,167.06,35777.0,160.2181,160.5444,160.007,160.3237,35777.0
2023-08-08 09:55:00,167.05,167.15,166.7,167.09,9339.0,160.3141,160.41,159.9782,160.3525,9339.0
2023-08-08 10:00:00,167.03,167.34,166.84,167.34,9661.0,160.2949,160.5924,160.1125,160.5924,9661.0
2023-08-08 10:05:00,167.38,167.38,166.87,167.01,5014.0,160.6308,160.6308,160.1413,160.2757,5014.0
2023-08-08 10:10:00,166.99,166.99,166.27,166.31,93850.0,160.2565,160.2565,159.5655,159.6039,93850.0
2023-08-08 10:15:00,166.33,166.74,166.27,166.72,12074.0,159.6231,160.0166,159.5655,159.9974,12074.0
2023-08-08 10:20:00,166.62,167.05,166.54,166.89,81305.0,159.9014,160.3141,159.8246,160.1605,81305.0
2023-08-08 10:25:00,166.93,167.41,166.93,167.41,15614.0,160.1989,160.6595,160.1989,160.6595,15614.0
2023-08-08 10:30:00,167.41,167.52,166.67,166.72,28181.0,160.6595,160.7651,159.9494,159.9974,28181.0
2023-08-08 10:35:00,166.73,167.1,166.63,167.0,24491.0,160.007,160.3621,159.911,160.2661,24491.0
2023-08-08 10:40:00,167.0,167.37,166.91,167.32,14439.0,160.2661,160.6212,160.1797,160.5732,14439.0
2023-08-08 10:45:00,167.32,167.41,166.98,167.21,17346.0,160.5732,160.6595,160.2469,160.4676,17346.0
2023-08-08 10:50:00,167.21,167.24,167.0,167.12,7506.0,160.4676,160.4964,160.2661,160.3812,7506.0
2023-08-08 10:55:00,167.14,167.2,166.91,167.05,10188.0,160.4004,160.458,160.1797,160.3141,10188.0
2023-08-08 11:00:00,166.99,167.07,166.86,166.91,13653.0,160.2565,160.3333,160.1317,160.1797,13653.0
2023-08-08 11:05:00,166.91,166.95,166.75,166.9,11612.0,160.1797,160.2181,160.0262,160.1701,11612.0
2023-08-08 11:10:00,166.9,167.11,166.6,167.07,10204.0,160.1701,160.3716,159.8822,160.3333,10204.0
2023-08-08 11:15:00,167.01,167.14,166.88,167.06,13510.0,160.2757,160.4004,160.1509,160.3237,13510.0
2023-08-08 11:20:00,167.06,167.27,167.05,167.13,12110.0,160.3237,160.5252,160.3141,160.3908,12110.0
2023-08-08 11:25:00,167.11,167.18,166.79,166.87,19322.0,160.3716,160.4388,160.0646,160.1413,19322.0
2023-08-08 11:30:00,166.9,166.93,166.53,166.6,20548.0,160.1701,160.1989,159.815,159.8822,20548.0
2023-08-08 11:35:00,166.62,166.78,166.51,166.53,11707.0,159.9014,160.055,159.7958,159.815,11707.0
2023-08-08 11:40:00,166.51,166.7,166.42,166.7,12552.0,159.7958,159.9782,159.7095,159.9782,12552.0
2023-08-08 11:45:00,166.69,166.92,166.68,166.69,16666.0,159.9686,160.1893,159.959,159.9686,16666.0
2023-08-08 11:50:00,166.71,166.77,166.65,166.67,5904.0,159.9878,160.0454,159.9302,159.9494,5904.0
2023-08-08 11:55:00,166.59,166.66,166.45,166.64,11331.0,159.8726,159.9398,159.7383,159.9206,11331.0
2023-08-08 12:00:00,166.61,166.8,166.6,166.76,7352.0,159.8918,160.0741,159.8822,160.0358,7352.0
2023-08-08 12:05:00,166.8,166.91,166.72,166.84,14900.0,160.0741,160.1797,159.9974,160.1125,14900.0
2023-08-08 12:10:00,166.84,166.91,166.79,166.9,6970.0,160.1125,160.1797,160.0646,160.1701,6970.0
2023-08-08 12:15:00,166.86,166.9,166.55,166.56,44931.0,160.1317,160.1701,159.8342,159.8438,44931.0
2023-08-08 12:20:00,166.6,166.66,166.48,166.53,4941.0,159.8822,159.9398,159.7671,159.815,4941.0
2023-08-08 12:25:00,166.57,166.91,166.57,166.81,13256.0,159.8534,160.1797,159.8534,160.0837,13256.0
2023-08-08 12:30:00,166.69,166.84,166.64,166.8,32303.0,159.9686,160.1125,159.9206,160.0741,32303.0
2023-08-08 12:35:00,166.82,166.89,166.67,166.81,18051.0,160.0933,160.1605,159.9494,160.0837,18051.0
2023-08-08 12:40:00,166.81,167.07,166.81,166.93,21522.0,160.0837,160.3333,160.0837,160.1989,21522.0
2023-08-08 12:45:00,166.93,166.96,166.67,166.82,19339.0,160.1989,160.2277,159.9494,160.0933,19339.0
2023-08-08 12:50:00,166.84,166.85,166.55,166.7,5803.0,160.1125,160.1221,159.8342,159.9782,5803.0
2023-08-08 12:55:00,166.73,166.8,166.56,166.8,3389.0,160.007,160.0741,159.8438,160.0741,3389.0
2023-08-08 13:00:00,166.84,167.04,166.83,167.03,2662.0,160.1125,160.3045,160.1029,160.2949,2662.0
2023-08-08 13:05:00,167.03,167.29,166.95,167.25,4615.0,160.2949,160.5444,160.2181,160.506,4615.0
2023-08-08 13:10:00,167.25,167.35,167.02,167.35,13990.0,160.506,160.602,160.2853,160.602,13990.0
2023-08-08 13:15:00,167.4,167.66,167.37,167.47,60473.0,160.65,160.8995,160.6212,160.7171,60473.0
2023-08-08 13:20:00,167.47,167.53,167.31,167.41,6076.0,160.7171,160.7747,160.5636,160.6595,6076.0
2023-08-08 13:25:00,167.43,167.84,167.43,167.84,10254.0,160.6787,161.0722,160.6787,161.0722,10254.0
2023-08-08 13:30:00,167.84,168.08,167.84,167.94,10395.0,161.0722,161.3025,161.0722,161.1682,10395.0
2023-08-08 13:35:00,167.9,168.15,167.83,168.06,12798.0,161.1298,161.3697,161.0626,161.2833,12798.0
2023-08-08 13:40:00,168.09,168.18,168.02,168.05,3662.0,161.3121,161.3985,161.245,161.2737,3662.0
2023-08-08 13:45:00,168.08,168.24,168.06,168.21,3640.0,161.3025,161.4561,161.2833,161.4273,3640.0
2023-08-08 13:50:00,168.16,168.32,168.12,168.21,7063.0,161.3793,161.5329,161.3409,161.4273,7063.0
2023-08-08 13:55:00,168.14,168.28,167.86,168.0,29384.0,161.3601,161.4945,161.0914,161.2258,29384.0
2023-08-08 14:00:00,168.01,168.01,167.74,167.82,5706.0,161.2354,161.2354,160.9762,161.053,5706.0
2023-08-08 14:05:00,167.83,167.98,167.73,167.77,7253.0,161.0626,161.2066,160.9666,161.005,7253.0
2023-08-08 14:10:00,167.8,167.98,167.73,167.83,9801.0,161.0338,161.2066,160.9666,161.0626,9801.0
2023-08-08 14:15:00,167.83,167.9,167.65,167.83,8918.0,161.0626,161.1298,160.8899,161.0626,8918.0
2023-08-08 14:20:00,167.77,167.82,167.64,167.78,61256.0,161.005,161.053,160.8803,161.0146,61256.0
2023-08-08 14:25:00,167.72,167.74,167.61,167.62,9071.0,160.957,160.9762,160.8515,160.8611,9071.0
2023-08-08 14:30:00,167.65,168.06,167.65,167.92,8607.0,160.8899,161.2833,160.8899,161.149,8607.0
2023-08-08 14:35:00,167.98,168.08,167.93,168.05,4964.0,161.2066,161.3025,161.1586,161.2737,4964.0
2023-08-08 14:40:00,168.02,168.18,168.02,168.06,6998.0,161.245,161.3985,161.245,161.2833,6998.0
2023-08-08 14:45:00,168.05,168.06,167.86,167.99,9071.0,161.2737,161.2833,161.0914,161.2162,9071.0
2023-08-08 14:50:00,168.01,168.01,167.81,167.86,7867.0,161.2354,161.2354,161.0434,161.0914,7867.0
2023-08-08 14:55:00,167.87,168.26,167.8,168.16,93956.0,161.101,161.4753,161.0338,161.3793,93956.0
2023-08-08 15:00:00,168.19,168.84,168.19,168.82,15647.0,161.4081,162.0319,161.4081,162.0127,15647.0
2023-08-08 15:05:00,168.76,168.88,168.48,168.6,14049.0,161.9551,162.0703,161.6864,161.8016,14049.0
2023-08-08 15:10:00,168.65,168.87,168.52,168.84,12339.0,161.8495,162.0607,161.7248,162.0319,12339.0
2023-08-08 15:15:00,168.85,168.99,168.85,168.98,12646.0,162.0415,162.1758,162.0415,162.1662,12646.0
2023-08-08 15:20:00,168.97,169.16,168.84,169.13,15133.0,162.1566,162.339,162.0319,162.3102,15133.0
2023-08-08 15:25:00,169.08,169.1,168.88,168.92,14918.0,162.2622,162.2814,162.0703,162.1087,14918.0
2023-08-08 15:30:00,168.92,168.95,168.56,168.66,13411.0,162.1087,162.1375,161.7632,161.8591,13411.0
2023-08-08 15:35:00,168.68,168.68,168.37,168.38,15049.0,161.8783,161.8783,161.5808,161.5904,15049.0
2023-08-08 15:40:00,168.35,168.47,168.3,168.38,13269.0,161.5616,161.6768,161.5137,161.5904,13269.0
2023-08-08 15:45:00,168.33,168.59,168.32,168.43,27513.0,161.5425,161.792,161.5329,161.6384,27513.0
2023-08-08 15:50:00,168.44,168.56,168.29,168.29,47187.0,161.648,161.7632,161.5041,161.5041,47187.0
2023-08-08 15:55:00,168.31,168.41,168.13,168.14,97696.0,161.5233,161.6192,161.3505,161.3601,97696.0
2023-08-09 09:30:00,167.92,168.05,167.38,167.48,54949.0,161.149,161.2737,160.6308,160.7267,54949.0
2023-08-09 09:35:00,167.52,167.64,167.01,167.14,39683.0,160.7651,160.8803,160.2757,160.4004,39683.0
2023-08-09 09:40:00,167.15,168.0,167.05,167.55,236931.0,160.41,161.2258,160.3141,160.7939,236931.0
2023-08-09 09:45:00,167.61,167.88,167.27,167.4,19092.0,160.8515,161.1106,160.5252,160.65,19092.0
2023-08-09 09:50:00,167.52,167.52,167.04,167.08,17826.0,160.7651,160.7651,160.3045,160.3429,17826.0
2023-08-09 09:55:00,167.17,167.56,167.1,167.48,12056.0,160.4292,160.8035,160.3621,160.7267,12056.0
2023-08-09 10:00:00,167.48,167.95,167.48,167.72,90610.0,160.7267,161.1778,160.7267,160.957,90610.0
2023-08-09 10:05:00,167.8,167.8,167.35,167.43,23087.0,161.0338,161.0338,160.602,160.6787,23087.0
2023-08-09 10:10:00,167.4,167.53,167.09,167.39,249243.0,160.65,160.7747,160.3525,160.6404,249243.0
2023-08-09 10:15:00,167.25,167.67,167.16,167.42,25329.0,160.506,160.9091,160.4196,160.6691,25329.0
2023-08-09 10:20:00,167.37,167.57,167.25,167.31,27082.0,160.6212,160.8131,160.506,160.5636,27082.0
2023-08-09 10:25:00,167.32,167.45,167.11,167.23,16038.0,160.5732,160.6979,160.3716,160.4868,16038.0
2023-08-09 10:30:00,167.28,167.38,167.14,167.18,36431.0,160.5348,160.6308,160.4004,160.4388,36431.0
2023-08-09 10:35:00,167.22,167.61,167.06,167.43,31798.0,160.4772,160.8515,160.3237,160.6787,31798.0
2023-08-09 10:40:00,167.43,167.6,167.36,167.5,19307.0,160.6787,160.8419,160.6116,160.7459,19307.0
2023-08-09 10:45:00,167.5,167.5,167.13,167.23,20621.0,160.7459,160.7459,160.3908,160.4868,20621.0
2023-08-09 10:50:00,167.23,167.33,167.03,167.09,19917.0,160.4868,160.5828,160.2949,160.3525,19917.0
2023-08-09 10:55:00,167.14,167.42,167.11,167.24,51055.0,160.4004,160.6691,160.3716,160.4964,51055.0
2023-08-09 11:00:00,167.27,167.27,166.84,166.94,15397.0,160.5252,160.5252,160.1125,160.2085,15397.0
2023-08-09 11:05:00,167.0,167.04,166.83,166.9,6989.0,160.2661,160.3045,160.1029,160.1701,6989.0
2023-08-09 11:10:00,166.86,166.91,166.66,166.66,5151.0,160.1317,160.1797,159.9398,159.9398,5151.0
2023-08-09 11:15:00,166.67,166.76,166.35,166.4,17173.0,159.9494,160.0358,159.6423,159.6903,17173.0
2023-08-09 11:20:00,166.42,166.48,166.04,166.07,26903.0,159.7095,159.7671,159.3448,159.3736,26903.0
2023-08-09 11:25:00,166.13,166.25,165.91,165.99,11265.0,159.4312,159.5463,159.22,159.2968,11265.0
2023-08-09 11:30:00,165.98,166.09,165.94,166.09,10616.0,159.2872,159.3928,159.2488,159.3928,10616.0
2023-08-09 11:35:00,166.09,166.4,166.05,166.08,18697.0,159.3928,159.6903,159.3544,159.3832,18697.0
2023-08-09 11:40:00,166.12,166.23,166.06,166.11,5356.0,159.4216,159.5271,159.364,159.412,5356.0
2023-08-09 11:45:00,166.12,166.32,166.06,166.12,8480.0,159.4216,159.6135,159.364,159.4216,8480.0
2023-08-09 11:50:00,166.11,166.21,165.9,165.9,29792.0,159.412,159.5079,159.2104,159.2104,29792.0
2023-08-09 11:55:00,165.89,165.92,165.59,165.8,17323.0,159.2008,159.2296,158.9129,159.1145,17323.0
2023-08-09 12:00:00,165.75,166.1,165.74,166.04,27052.0,159.0665,159.4024,159.0569,159.3448,27052.0
2023-08-09 12:05:00,165.98,166.21,165.77,166.14,16651.0,159.2872,159.5079,159.0857,159.4408,16651.0
2023-08-09 12:10:00,166.14,166.22,166.01,166.14,17941.0,159.4408,159.5175,159.316,159.4408,17941.0
2023-08-09 12:15:00,166.11,166.24,165.97,166.03,5947.0,159.412,159.5367,159.2776,159.3352,5947.0
2023-08-09 12:20:00,165.99,165.99,165.76,165.85,9688.0,159.2968,159.2968,159.0761,159.1625,9688.0
2023-08-09 12:25:00,165.93,166.07,165.76,166.03,29206.0,159.2392,159.3736,159.0761,159.3352,29206.0
2023-08-09 12:30:00,166.05,166.32,166.05,166.27,12479.0,159.3544,159.6135,159.3544,159.5655,12479.0
2023-08-09 12:35:00,166.31,166.31,166.07,166.26,19651.0,159.6039,159.6039,159.3736,159.5559,19651.0
2023-08-09 12:40:00,166.24,166.24,166.02,166.04,14403.0,159.5367,159.5367,159.3256,159.3448,14403.0
2023-08-09 12:45:00,166.05,166.27,165.91,166.19,27159.0,159.3544,159.5655,159.22,159.4887,27159.0
2023-08-09 12:50:00,166.22,166.22,165.9,166.11,21310.0,159.5175,159.5175,159.2104,159.412,21310.0
2023-08-09 12:55:00,166.14,166.18,166.02,166.06,9308.0,159.4408,159.4791,159.3256,159.364,9308.0
2023-08-09 13:00:00,166.0,166.03,165.83,165.93,26118.0,159.3064,159.3352,159.1433,159.2392,26118.0
2023-08-09 13:05:00,165.95,166.17,165.95,166.02,6634.0,159.2584,159.4696,159.2584,159.3256,6634.0
2023-08-09 13:10:00,166.02,166.07,165.81,166.04,20550.0,159.3256,159.3736,159.1241,159.3448,20550.0
2023-08-09 13:15:00,166.05,166.15,165.99,166.11,10695.0,159.3544,159.4504,159.2968,159.412,10695.0
2023-08-09 13:20:00,166.06,166.2,166.06,166.14,12484.0,159.364,159.4983,159.364,159.4408,12484.0
2023-08-09 13:25:00,166.11,166.19,166.01,166.09,14925.0,159.412,159.4887,159.316,159.3928,14925.0
2023-08-09 13:30:00,166.16,166.44,166.15,166.22,8610.0,159.46,159.7287,159.4504,159.5175,8610.0
2023-08-09 13:35:00,166.18,166.28,166.17,166.26,8113.0,159.4791,159.5751,159.4696,159.5559,8113.0
2023-08-09 13:40:00,166.29,166.35,166.15,166.35,9829.0,159.5847,159.6423,159.4504,159.6423,9829.0
2023-08-09 13:45:00,166.33,166.5,166.24,166.35,12251.0,159.6231,159.7862,159.5367,159.6423,12251.0
2023-08-09 13:50:00,166.32,166.43,166.23,166.42,9784.0,159.6135,159.7191,159.5271,159.7095,9784.0
2023-08-09 13:55:00,166.43,166.66,166.43,166.56,14478.0,159.7191,159.9398,159.7191,159.8438,14478.0
2023-08-09 14:00:00,166.56,166.71,166.47,166.71,20935.0,159.8438,159.9878,159.7575,159.9878,20935.0
2023-08-09 14:05:00,166.72,166.84,166.7,166.77,9414.0,159.9974,160.1125,159.9782,160.0454,9414.0
2023-08-09 14:10:00,166.84,166.92,166.76,166.85,18557.0,160.1125,160.1893,160.0358,160.1221,18557.0
2023-08-09 14:15:00,166.86,166.96,166.81,166.93,10309.0,160.1317,160.2277,160.0837,160.1989,10309.0
2023-08-09 14:20:00,166.94,166.96,166.69,166.78,12226.0,160.2085,160.2277,159.9686,160.055,12226.0
2023-08-09 14:25:00,166.75,166.93,166.75,166.88,12657.0,160.0262,160.1989,160.0262,160.1509,12657.0
2023-08-09 14:30:00,166.89,167.06,166.83,166.84,16187.0,160.1605,160.3237,160.1029,160.1125,16187.0
2023-08-09 14:35:00,166.85,166.89,166.73,166.81,14638.0,160.1221,160.1605,160.007,160.0837,14638.0
2023-08-09 14:40:00,166.82,166.86,166.59,166.71,17916.0,160.0933,160.1317,159.8726,159.9878,17916.0
2023-08-09 14:45:00,166.71,166.88,166.69,166.83,10301.0,159.9878,160.1509,159.9686,160.1029,10301.0
2023-08-09 14:50:00,166.8,166.81,166.67,166.8,7708.0,160.0741,160.0837,159.9494,160.0741,7708.0
2023-08-09 14:55:00,166.76,166.87,166.76,166.8,10973.0,160.0358,160.1413,160.0358,160.0741,10973.0
2023-08-09 15:00:00,166.79,166.85,166.76,166.85,7903.0,160.0646,160.1221,160.0358,160.1221,7903.0
2023-08-09 15:05:00,166.86,166.88,166.42,166.42,15988.0,160.1317,160.1509,159.7095,159.7095,15988.0
2023-08-09 15:10:00,166.39,166.55,166.32,166.48,20191.0,159.6807,159.8342,159.6135,159.7671,20191.0
2023-08-09 15:15:00,166.5,166.52,166.32,166.34,17257.0,159.7862,159.8054,159.6135,159.6327,17257.0
2023-08-09 15:20:00,166.31,166.7,166.25,166.61,22584.0,159.6039,159.9782,159.5463,159.8918,22584.0
2023-08-09 15:25:00,166.63,166.78,166.47,166.61,17889.0,159.911,160.055,159.7575,159.8918,17889.0
2023-08-09 15:30:00,166.67,166.81,166.51,166.65,16877.0,159.9494,160.0837,159.7958,159.9302,16877.0
2023-08-09 15:35:00,166.65,166.86,166.65,166.72,10082.0,159.9302,160.1317,159.9302,159.9974,10082.0
2023-08-09 15:40:00,166.72,166.86,166.69,166.71,7638.0,159.9974,160.1317,159.9686,159.9878,7638.0
2023-08-09 15:45:00,166.63,166.63,166.11,166.13,17267.0,159.911,159.911,159.412,159.4312,17267.0
2023-08-09 15:50:00,166.11,166.42,166.0,166.36,25449.0,159.412,159.7095,159.3064,159.6519,25449.0
2023-08-09 15:55:00,166.32,166.37,166.09,166.19,54921.0,159.6135,159.6615,159.3928,159.4887,54921.0
2023-08-10 09:30:00,169.76,175.31,169.27,173.95,269245.0,162.9148,168.241,162.4445,166.9358,269245.0
2023-08-10 09:35:00,173.78,174.09,173.44,173.7,70750.0,166.7727,167.0702,166.4464,166.6959,70750.0
2023-08-10 09:40:00,173.73,174.2,173.31,174.16,42519.0,166.7247,167.1758,166.3216,167.1374,42519.0
2023-08-10 09:45:00,174.2,174.2,173.53,173.77,29424.0,167.1758,167.1758,166.5328,166.7631,29424.0
2023-08-10 09:50:00,173.71,173.75,172.47,172.48,17546.0,166.7055,166.7439,165.5155,165.5251,17546.0
2023-08-10 09:55:00,172.55,173.69,172.54,173.57,40667.0,165.5923,166.6863,165.5827,166.5712,40667.0
2023-08-10 10:00:00,173.68,173.82,172.3,172.3,23179.0,166.6767,166.8111,165.3524,165.3524,23179.0
2023-08-10 10:05:00,172.26,173.25,172.08,172.93,28022.0,165.314,166.2641,165.1412,165.957,28022.0
2023-08-10 10:10:00,172.85,173.52,172.75,173.3,24069.0,165.8802,166.5232,165.7842,166.312,24069.0
2023-08-10 10:15:00,173.21,173.52,173.15,173.27,15662.0,166.2257,166.5232,166.1681,166.2833,15662.0
2023-08-10 10:20:00,173.37,173.66,173.17,173.63,21399.0,166.3792,166.6575,166.1873,166.6287,21399.0
2023-08-10 10:25:00,173.73,173.82,173.43,173.71,21835.0,166.7247,166.8111,166.4368,166.7055,21835.0
2023-08-10 10:30:00,173.71,173.78,173.28,173.46,13689.0,166.7055,166.7727,166.2929,166.4656,13689.0
2023-08-10 10:35:00,173.39,173.42,172.69,173.05,19025.0,166.3984,166.4272,165.7266,166.0721,19025.0
2023-08-10 10:40:00,173.0,173.1,172.84,172.95,8026.0,166.0241,166.1201,165.8706,165.9762,8026.0
2023-08-10 10:45:00,172.88,172.9,171.83,171.84,32840.0,165.909,165.9282,164.9013,164.9109,32840.0
2023-08-10 10:50:00,171.83,172.19,171.8,172.03,23971.0,164.9013,165.2468,164.8725,165.0933,23971.0
2023-08-10 10:55:00,172.1,172.71,172.1,172.52,16130.0,165.1604,165.7458,165.1604,165.5635,16130.0
2023-08-10 11:00:00,172.57,172.58,171.94,172.17,16507.0,165.6115,165.6211,165.0069,165.2276,16507.0
2023-08-10 11:05:00,172.11,172.16,171.69,171.69,9192.0,165.17,165.218,164.767,164.767,9192.0
2023-08-10 11:10:00,171.69,171.99,171.59,171.9,6479.0,164.767,165.0549,164.671,164.9685,6479.0
2023-08-10 11:15:00,171.83,171.97,171.73,171.88,8439.0,164.9013,165.0357,164.8054,164.9493,8439.0
2023-08-10 11:20:00,171.88,172.17,171.74,172.17,13053.0,164.9493,165.2276,164.815,165.2276,13053.0
2023-08-10 11:25:00,172.25,172.37,172.08,172.3,13367.0,165.3044,165.4195,165.1412,165.3524,13367.0
2023-08-10 11:30:00,172.31,172.38,172.06,172.22,9182.0,165.362,165.4291,165.122,165.2756,9182.0
2023-08-10 11:35:00,172.22,172.38,171.83,172.08,23189.0,165.2756,165.4291,164.9013,165.1412,23189.0
2023-08-10 11:40:00,172.0,172.02,171.57,171.8,17638.0,165.0645,165.0837,164.6518,164.8725,17638.0
2023-08-10 11:45:00,171.81,171.81,171.42,171.43,15352.0,164.8821,164.8821,164.5079,164.5175,15352.0
2023-08-10 11:50:00,171.42,171.42,171.0,171.34,10985.0,164.5079,164.5079,164.1048,164.4311,10985.0
2023-08-10 11:55:00,171.35,171.73,171.27,171.72,10590.0,164.4407,164.8054,164.3639,164.7958,10590.0
2023-08-10 12:00:00,171.66,171.78,171.34,171.36,12108.0,164.7382,164.8533,164.4311,164.4503,12108.0
2023-08-10 12:05:00,171.33,171.38,171.23,171.28,11250.0,164.4215,164.4695,164.3255,164.3735,11250.0
2023-08-10 12:10:00,171.3,171.48,170.98,171.38,10185.0,164.3927,164.5654,164.0856,164.4695,10185.0
2023-08-10 12:15:00,171.38,171.38,170.97,171.06,11821.0,164.4695,164.4695,164.076,164.1624,11821.0
2023-08-10 12:20:00,170.99,171.19,170.76,171.06,13288.0,164.0952,164.2871,163.8745,164.1624,13288.0
2023-08-10 12:25:00,171.1,171.18,170.78,171.1,9814.0,164.2008,164.2775,163.8937,164.2008,9814.0
2023-08-10 12:30:00,171.17,171.23,171.04,171.11,13837.0,164.2679,164.3255,164.1432,164.2104,13837.0
2023-08-10 12:35:00,171.07,171.38,170.87,171.31,11785.0,164.172,164.4695,163.98,164.4023,11785.0
2023-08-10 12:40:00,171.39,171.39,171.09,171.3,8022.0,164.4791,164.4791,164.1912,164.3927,8022.0
2023-08-10 12:45:00,171.27,171.59,171.22,171.5,8096.0,164.3639,164.671,164.3159,164.5846,8096.0
2023-08-10 12:50:00,171.54,171.54,170.96,170.96,9324.0,164.623,164.623,164.0664,164.0664,9324.0
2023-08-10 12:55:00,170.92,170.96,170.44,170.52,9605.0,164.028,164.0664,163.5674,163.6441,9605.0
2023-08-10 13:00:00,170.65,170.84,170.4,170.46,4670.0,163.7689,163.9512,163.529,163.5866,4670.0
2023-08-10 13:05:00,170.51,170.69,170.42,170.57,9215.0,163.6345,163.8073,163.5482,163.6921,9215.0
2023-08-10 13:10:00,170.62,170.77,170.53,170.75,7695.0,163.7401,163.8841,163.6537,163.8649,7695.0
2023-08-10 13:15:00,170.77,170.83,170.51,170.6,13704.0,163.8841,163.9416,163.6345,163.7209,13704.0
2023-08-10 13:20:00,170.59,170.6,170.3,170.42,5861.0,163.7113,163.7209,163.433,163.5482,5861.0
2023-08-10 13:25:00,170.47,170.49,170.31,170.38,12248.0,163.5962,163.6154,163.4426,163.5098,12248.0
2023-08-10 13:30:00,170.35,170.51,170.35,170.45,14942.0,163.481,163.6345,163.481,163.577,14942.0
2023-08-10 13:35:00,170.42,170.46,170.23,170.42,6910.0,163.5482,163.5866,163.3658,163.5482,6910.0
2023-08-10 13:40:00,170.39,170.65,170.3,170.65,14978.0,163.5194,163.7689,163.433,163.7689,14978.0
2023-08-10 13:45:00,170.61,170.97,170.55,170.74,17573.0,163.7305,164.076,163.6729,163.8553,17573.0
2023-08-10 13:50:00,170.7,170.77,170.56,170.63,5353.0,163.8169,163.8841,163.6825,163.7497,5353.0
2023-08-10 13:55:00,170.59,170.59,170.24,170.29,10394.0,163.7113,163.7113,163.3754,163.4234,10394.0
2023-08-10 14:00:00,170.29,170.56,170.2,170.28,14137.0,163.4234,163.6825,163.337,163.4138,14137.0
2023-08-10 14:05:00,170.28,170.69,170.28,170.68,8187.0,163.4138,163.8073,163.4138,163.7977,8187.0
2023-08-10 14:10:00,170.67,171.02,170.67,170.94,15779.0,163.7881,164.124,163.7881,164.0472,15779.0
2023-08-10 14:15:00,170.93,171.06,170.59,170.64,14157.0,164.0376,164.1624,163.7113,163.7593,14157.0
2023-08-10 14:20:00,170.59,170.81,170.49,170.79,10835.0,163.7113,163.9225,163.6154,163.9033,10835.0
2023-08-10 14:25:00,170.84,170.99,170.72,170.77,19665.0,163.9512,164.0952,163.8361,163.8841,19665.0
2023-08-10 14:30:00,170.81,170.99,170.7,170.7,9122.0,163.9225,164.0952,163.8169,163.8169,9122.0
2023-08-10 14:35:00,170.73,170.9,170.58,170.9,11560.0,163.8457,164.0088,163.7017,164.0088,11560.0
2023-08-10 14:40:00,170.94,170.94,170.61,170.78,16784.0,164.0472,164.0472,163.7305,163.8937,16784.0
2023-08-10 14:45:00,170.8,171.08,170.77,170.86,13009.0,163.9129,164.1816,163.8841,163.9704,13009.0
2023-08-10 14:50:00,170.88,171.07,170.84,170.96,11761.0,163.9896,164.172,163.9512,164.0664,11761.0
2023-08-10 14:55:00,171.03,171.1,170.97,171.07,8516.0,164.1336,164.2008,164.076,164.172,8516.0
2023-08-10 15:00:00,171.06,171.06,170.7,170.83,5935.0,164.1624,164.1624,163.8169,163.9416,5935.0
2023-08-10 15:05:00,170.84,170.88,170.79,170.8,4179.0,163.9512,163.9896,163.9033,163.9129,4179.0
2023-08-10 15:10:00,170.82,170.94,170.76,170.9,14846.0,163.932,164.0472,163.8745,164.0088,14846.0
2023-08-10 15:15:00,170.92,170.92,170.7,170.72,5722.0,164.028,164.028,163.8169,163.8361,5722.0
2023-08-10 15:20:00,170.68,170.71,170.31,170.31,10685.0,163.7977,163.8265,163.4426,163.4426,10685.0
2023-08-10 15:25:00,170.31,170.31,169.87,169.95,23466.0,163.4426,163.4426,163.0204,163.0971,23466.0
2023-08-10 15:30:00,169.89,169.96,169.64,169.72,19694.0,163.0395,163.1067,162.7996,162.8764,19694.0
2023-08-10 15:35:00,169.72,169.8,169.54,169.72,20715.0,162.8764,162.9532,162.7037,162.8764,20715.0
2023-08-10 15:40:00,169.74,169.96,169.71,169.76,18862.0,162.8956,163.1067,162.8668,162.9148,18862.0
2023-08-10 15:45:00,169.72,170.09,169.69,169.85,18020.0,162.8764,163.2315,162.8476,163.0012,18020.0
2023-08-10 15:50:00,169.82,169.98,169.62,169.63,57107.0,162.9724,163.1259,162.7804,162.79,57107.0
2023-08-10 15:55:00,169.63,170.13,169.52,170.0,217641.0,162.79,163.2699,162.6845,163.1451,217641.0
2023-08-11 09:30:00,168.35,169.31,167.76,168.59,68102.0,161.5616,162.4829,160.9954,161.792,68102.0
2023-08-11 09:35:00,168.58,169.83,168.57,169.35,27991.0,161.7824,162.982,161.7728,162.5213,27991.0
2023-08-11 09:40:00,169.45,170.13,169.35,170.13,14176.0,162.6173,163.2699,162.5213,163.2699,14176.0
2023-08-11 09:45:00,170.0,170.07,169.6,169.73,11271.0,163.1451,163.2123,162.7612,162.886,11271.0
2023-08-11 09:50:00,169.76,170.1,169.48,170.08,8874.0,162.9148,163.2411,162.6461,163.2219,8874.0
2023-08-11 09:55:00,170.08,170.25,169.9,169.91,16900.0,163.2219,163.385,163.0491,163.0587,16900.0
2023-08-11 10:00:00,169.97,170.36,169.72,170.07,18730.0,163.1163,163.4906,162.8764,163.2123,18730.0
2023-08-11 10:05:00,170.14,170.24,169.83,169.9,8652.0,163.2795,163.3754,162.982,163.0491,8652.0
2023-08-11 10:10:00,169.99,169.99,169.43,169.59,7410.0,163.1355,163.1355,162.5981,162.7516,7410.0
2023-08-11 10:15:00,169.59,170.09,169.38,169.77,33816.0,162.7516,163.2315,162.5501,162.9244,33816.0
2023-08-11 10:20:00,169.78,170.29,169.76,170.17,10108.0,162.934,163.4234,162.9148,163.3083,10108.0
2023-08-11 10:25:00,170.25,170.25,169.9,169.98,6776.0,163.385,163.385,163.0491,163.1259,6776.0
2023-08-11 10:30:00,170.05,170.11,169.7,169.85,7021.0,163.1931,163.2507,162.8572,163.0012,7021.0
2023-08-11 10:35:00,169.85,170.35,169.82,170.35,11610.0,163.0012,163.481,162.9724,163.481,11610.0
2023-08-11 10:40:00,170.31,170.47,169.96,169.99,9615.0,163.4426,163.5962,163.1067,163.1355,9615.0
2023-08-11 10:45:00,170.03,170.03,169.28,169.49,9650.0,163.1739,163.1739,162.4541,162.6557,9650.0
2023-08-11 10:50:00,169.58,169.63,169.2,169.21,6592.0,162.742,162.79,162.3774,162.387,6592.0
2023-08-11 10:55:00,169.14,169.53,169.13,169.3,16796.0,162.3198,162.6941,162.3102,162.4733,16796.0
2023-08-11 11:00:00,169.3,169.41,169.25,169.33,9988.0,162.4733,162.5789,162.4254,162.5021,9988.0
2023-08-11 11:05:00,169.34,169.34,169.09,169.14,6385.0,162.5117,162.5117,162.2718,162.3198,6385.0
2023-08-11 11:10:00,169.19,169.32,168.97,169.06,13267.0,162.3678,162.4925,162.1566,162.243,13267.0
2023-08-11 11:15:00,169.0,169.05,168.68,168.99,30403.0,162.1854,162.2334,161.8783,162.1758,30403.0
2023-08-11 11:20:00,169.0,169.11,168.88,168.94,10096.0,162.1854,162.291,162.0703,162.1279,10096.0
2023-08-11 11:25:00,168.94,169.18,168.88,169.09,23984.0,162.1279,162.3582,162.0703,162.2718,23984.0
2023-08-11 11:30:00,169.06,169.31,168.97,169.31,10261.0,162.243,162.4829,162.1566,162.4829,10261.0
2023-08-11 11:35:00,169.3,169.45,169.09,169.23,15033.0,162.4733,162.6173,162.2718,162.4062,15033.0
2023-08-11 11:40:00,169.17,169.26,169.11,169.22,13324.0,162.3486,162.435,162.291,162.3966,13324.0
2023-08-11 11:45:00,169.27,169.34,168.96,169.01,60683.0,162.4445,162.5117,162.147,162.195,60683.0
2023-08-11 11:50:00,168.94,168.94,168.54,168.54,6051.0,162.1279,162.1279,161.744,161.744,6051.0
2023-08-11 11:55:00,168.5,168.9,168.5,168.9,4326.0,161.7056,162.0895,161.7056,162.0895,4326.0
2023-08-11 12:00:00,168.93,168.99,168.64,168.7,5096.0,162.1183,162.1758,161.84,161.8975,5096.0
2023-08-11 12:05:00,168.76,168.92,168.72,168.9,4953.0,161.9551,162.1087,161.9167,162.0895,4953.0
2023-08-11 12:10:00,168.91,169.1,168.9,169.09,4043.0,162.0991,162.2814,162.0895,162.2718,4043.0
2023-08-11 12:15:00,169.14,169.18,168.95,169.03,7649.0,162.3198,162.3582,162.1375,162.2142,7649.0
2023-08-11 12:20:00,169.03,169.03,168.61,168.72,10499.0,162.2142,162.2142,161.8112,161.9167,10499.0
2023-08-11 12:25:00,168.68,168.78,168.63,168.76,5089.0,161.8783,161.9743,161.8304,161.9551,5089.0
2023-08-11 12:30:00,168.82,168.85,168.39,168.59,11506.0,162.0127,162.0415,161.6,161.792,11506.0
2023-08-11 12:35:00,168.54,168.57,168.28,168.31,4999.0,161.744,161.7728,161.4945,161.5233,4999.0
2023-08-11 12:40:00,168.34,168.34,168.12,168.12,4198.0,161.552,161.552,161.3409,161.3409,4198.0
2023-08-11 12:45:00,168.12,168.21,168.01,168.11,20094.0,161.3409,161.4273,161.2354,161.3313,20094.0
2023-08-11 12:50:00,168.08,168.14,167.95,168.13,4763.0,161.3025,161.3601,161.1778,161.3505,4763.0
2023-08-11 12:55:00,168.13,168.23,168.01,168.17,19217.0,161.3505,161.4465,161.2354,161.3889,19217.0
2023-08-11 13:00:00,168.2,168.3,168.12,168.18,2946.0,161.4177,161.5137,161.3409,161.3985,2946.0
2023-08-11 13:05:00,168.14,168.14,167.96,168.1,4704.0,161.3601,161.3601,161.1874,161.3217,4704.0
2023-08-11 13:10:00,168.1,168.39,168.05,168.34,8955.0,161.3217,161.6,161.2737,161.552,8955.0
2023-08-11 13:15:00,168.39,168.53,168.29,168.5,7766.0,161.6,161.7344,161.5041,161.7056,7766.0
2023-08-11 13:20:00,168.53,168.69,168.43,168.49,6406.0,161.7344,161.8879,161.6384,161.696,6406.0
2023-08-11 13:25:00,168.52,168.65,168.45,168.55,8552.0,161.7248,161.8495,161.6576,161.7536,8552.0
2023-08-11 13:30:00,168.57,168.65,168.51,168.58,3122.0,161.7728,161.8495,161.7152,161.7824,3122.0
2023-08-11 13:35:00,168.55,168.59,168.31,168.45,6737.0,161.7536,161.792,161.5233,161.6576,6737.0
2023-08-11 13:40:00,168.44,168.48,168.21,168.26,4586.0,161.648,161.6864,161.4273,161.4753,4586.0
2023-08-11 13:45:00,168.25,168.31,168.11,168.29,8305.0,161.4657,161.5233,161.3313,161.5041,8305.0
2023-08-11 13:50:00,168.28,168.32,168.06,168.15,4870.0,161.4945,161.5329,161.2833,161.3697,4870.0
2023-08-11 13:55:00,168.13,168.26,168.04,168.26,12239.0,161.3505,161.4753,161.2641,161.4753,12239.0
2023-08-11 14:00:00,168.23,168.38,168.17,168.31,6967.0,161.4465,161.5904,161.3889,161.5233,6967.0
2023-08-11 14:05:00,168.34,168.47,168.28,168.33,5855.0,161.552,161.6768,161.4945,161.5425,5855.0
2023-08-11 14:10:00,168.3,168.36,168.16,168.25,6043.0,161.5137,161.5712,161.3793,161.4657,6043.0
2023-08-11 14:15:00,168.31,168.35,168.28,168.3,4100.0,161.5233,161.5616,161.4945,161.5137,4100.0
2023-08-11 14:20:00,168.29,168.38,168.13,168.36,9881.0,161.5041,161.5904,161.3505,161.5712,9881.0
2023-08-11 14:25:00,168.38,168.54,168.38,168.41,7290.0,161.5904,161.744,161.5904,161.6192,7290.0
2023-08-11 14:30:00,168.43,168.74,168.36,168.45,8434.0,161.6384,161.9359,161.5712,161.6576,8434.0
2023-08-11 14:35:00,168.43,168.47,168.23,168.46,8419.0,161.6384,161.6768,161.4465,161.6672,8419.0
2023-08-11 14:40:00,168.44,168.49,168.32,168.47,6483.0,161.648,161.696,161.5329,161.6768,6483.0
2023-08-11 14:45:00,168.5,168.55,168.44,168.49,9206.0,161.7056,161.7536,161.648,161.696,9206.0
2023-08-11 14:50:00,168.48,168.56,168.44,168.48,5946.0,161.6864,161.7632,161.648,161.6864,5946.0
2023-08-11 14:55:00,168.5,168.65,168.39,168.58,23529.0,161.7056,161.8495,161.6,161.7824,23529.0
2023-08-11 15:00:00,168.54,168.55,168.2,168.45,15843.0,161.744,161.7536,161.4177,161.6576,15843.0
2023-08-11 15:05:00,168.47,168.48,168.1,168.1,7428.0,161.6768,161.6864,161.3217,161.3217,7428.0
2023-08-11 15:10:00,168.07,168.21,168.02,168.18,4607.0,161.2929,161.4273,161.245,161.3985,4607.0
2023-08-11 15:15:00,168.16,168.33,168.13,168.3,5990.0,161.3793,161.5425,161.3505,161.5137,5990.0
2023-08-11 15:20:00,168.34,168.42,168.27,168.42,6341.0,161.552,161.6288,161.4849,161.6288,6341.0
2023-08-11 15:25:00,168.34,168.4,168.26,168.26,8110.0,161.552,161.6096,161.4753,161.4753,8110.0
2023-08-11 15:30:00,168.26,168.39,168.23,168.31,13430.0,161.4753,161.6,161.4465,161.5233,13430.0
2023-08-11 15:35:00,168.35,168.38,168.1,168.14,6474.0,161.5616,161.5904,161.3217,161.3601,6474.0
2023-08-11 15:40:00,168.15,168.15,168.01,168.12,10223.0,161.3697,161.3697,161.2354,161.3409,10223.0
2023-08-11 15:45:00,168.09,168.1,167.74,167.74,29737.0,161.3121,161.3217,160.9762,160.9762,29737.0
2023-08-11 15:50:00,167.75,167.78,167.44,167.44,48628.0,160.9858,161.0146,160.6883,160.6883,48628.0
2023-08-11 15:55:00,167.46,167.72,167.39,167.72,61560.0,160.7075,160.957,160.6404,160.957,61560.0
2023-08-14 09:30:00,166.52,168.27,166.22,168.07,42985.0,159.8054,161.4849,159.5175,161.2929,42985.0
2023-08-14 09:35:00,167.77,168.19,166.72,167.17,47346.0,161.005,161.4081,159.9974,160.4292,47346.0
2023-08-14 09:40:00,167.16,168.21,167.04,167.89,78402.0,160.4196,161.4273,160.3045,161.1202,78402.0
2023-08-14 09:45:00,167.86,168.04,167.55,168.0,34515.0,161.0914,161.2641,160.7939,161.2258,34515.0
2023-08-14 09:50:00,167.99,168.1,167.8,167.8,9894.0,161.2162,161.3217,161.0338,161.0338,9894.0
2023-08-14 09:55:00,167.82,168.12,167.56,168.0,11215.0,161.053,161.3409,160.8035,161.2258,11215.0
2023-08-14 10:00:00,167.97,168.1,167.6,167.94,8972.0,161.197,161.3217,160.8419,161.1682,8972.0
2023-08-14 10:05:00,168.0,168.15,167.87,168.07,16856.0,161.2258,161.3697,161.101,161.2929,16856.0
2023-08-14 10:10:00,168.0,168.16,167.87,168.0,13221.0,161.2258,161.3793,161.101,161.2258,13221.0
2023-08-14 10:15:00,168.0,168.0,167.72,167.93,12301.0,161.2258,161.2258,160.957,161.1586,12301.0
2023-08-14 10:20:00,167.95,167.99,167.74,167.78,7219.0,161.1778,161.2162,160.9762,161.0146,7219.0
2023-08-14 10:25:00,167.75,167.76,167.54,167.56,10916.0,160.9858,160.9954,160.7843,160.8035,10916.0
2023-08-14 10:30:00,167.65,167.8,167.58,167.77,10127.0,160.8899,161.0338,160.8227,161.005,10127.0
2023-08-14 10:35:00,167.78,168.0,167.68,167.86,10030.0,161.0146,161.2258,160.9187,161.0914,10030.0
2023-08-14 10:40:00,167.82,168.07,167.82,168.01,8888.0,161.053,161.2929,161.053,161.2354,8888.0
2023-08-14 10:45:00,168.03,168.03,167.84,167.89,5169.0,161.2545,161.2545,161.0722,161.1202,5169.0
2023-08-14 10:50:00,167.86,167.96,167.75,167.78,9099.0,161.0914,161.1874,160.9858,161.0146,9099.0
2023-08-14 10:55:00,167.77,167.84,167.53,167.73,15291.0,161.005,161.0722,160.7747,160.9666,15291.0
2023-08-14 11:00:00,167.75,167.78,167.58,167.6,8463.0,160.9858,161.0146,160.8227,160.8419,8463.0
2023-08-14 11:05:00,167.67,167.73,167.49,167.62,8204.0,160.9091,160.9666,160.7363,160.8611,8204.0
2023-08-14 11:10:00,167.56,167.59,167.41,167.41,14422.0,160.8035,160.8323,160.6595,160.6595,14422.0
2023-08-14 11:15:00,167.44,167.58,167.36,167.54,12664.0,160.6883,160.8227,160.6116,160.7843,12664.0
2023-08-14 11:20:00,167.54,167.54,167.42,167.45,4308.0,160.7843,160.7843,160.6691,160.6979,4308.0
2023-08-14 11:25:00,167.44,167.51,167.28,167.36,9107.0,160.6883,160.7555,160.5348,160.6116,9107.0
2023-08-14 11:30:00,167.35,167.43,167.24,167.27,7860.0,160.602,160.6787,160.4964,160.5252,7860.0
2023-08-14 11:35:00,167.27,167.49,167.23,167.4,9379.0,160.5252,160.7363,160.4868,160.65,9379.0
2023-08-14 11:40:00,167.37,167.39,167.3,167.34,7102.0,160.6212,160.6404,160.554,160.5924,7102.0
2023-08-14 11:45:00,167.33,167.39,167.17,167.29,5352.0,160.5828,160.6404,160.4292,160.5444,5352.0
2023-08-14 11:50:00,167.28,167.28,167.1,167.1,3166.0,160.5348,160.5348,160.3621,160.3621,3166.0
2023-08-14 11:55:00,167.12,167.29,167.11,167.15,6929.0,160.3812,160.5444,160.3716,160.41,6929.0
2023-08-14 12:00:00,167.21,167.48,167.21,167.47,4315.0,160.4676,160.7267,160.4676,160.7171,4315.0
2023-08-14 12:05:00,167.48,167.48,167.22,167.22,4817.0,160.7267,160.7267,160.4772,160.4772,4817.0
2023-08-14 12:10:00,167.18,167.18,166.99,167.0,13805.0,160.4388,160.4388,160.2565,160.2661,13805.0
2023-08-14 12:15:00,167.0,167.17,166.82,166.95,8632.0,160.2661,160.4292,160.0933,160.2181,8632.0
2023-08-14 12:20:00,166.95,167.11,166.9,166.98,5090.0,160.2181,160.3716,160.1701,160.2469,5090.0
2023-08-14 12:25:00,166.93,166.99,166.87,166.92,4902.0,160.1989,160.2565,160.1413,160.1893,4902.0
2023-08-14 12:30:00,166.87,166.9,166.74,166.84,12765.0,160.1413,160.1701,160.0166,160.1125,12765.0
2023-08-14 12:35:00,166.81,166.91,166.57,166.64,13028.0,160.0837,160.1797,159.8534,159.9206,13028.0
2023-08-14 12:40:00,166.62,166.7,166.49,166.66,17566.0,159.9014,159.9782,159.7766,159.9398,17566.0
2023-08-14 12:45:00,166.66,166.8,166.64,166.78,3374.0,159.9398,160.0741,159.9206,160.055,3374.0
2023-08-14 12:50:00,166.79,166.98,166.7,166.75,8550.0,160.0646,160.2469,159.9782,160.0262,8550.0
2023-08-14 12:55:00,166.69,166.95,166.69,166.94,3555.0,159.9686,160.2181,159.9686,160.2085,3555.0
2023-08-14 13:00:00,166.95,166.99,166.88,166.94,6067.0,160.2181,160.2565,160.1509,160.2085,6067.0
2023-08-14 13:05:00,166.94,166.94,166.76,166.82,5632.0,160.2085,160.2085,160.0358,160.0933,5632.0
2023-08-14 13:10:00,166.79,167.23,166.75,167.0,25023.0,160.0646,160.4868,160.0262,160.2661,25023.0
2023-08-14 13:15:00,167.05,167.23,167.05,167.09,14883.0,160.3141,160.4868,160.3141,160.3525,14883.0
2023-08-14 13:20:00,167.09,167.16,167.03,167.09,7375.0,160.3525,160.4196,160.2949,160.3525,7375.0
2023-08-14 13:25:00,167.06,167.14,167.0,167.05,6296.0,160.3237,160.4004,160.2661,160.3141,6296.0
2023-08-14 13:30:00,167.06,167.09,166.85,166.89,10029.0,160.3237,160.3525,160.1221,160.1605,10029.0
2023-08-14 13:35:00,166.9,166.96,166.84,166.94,5143.0,160.1701,160.2277,160.1125,160.2085,5143.0
2023-08-14 13:40:00,166.95,166.97,166.85,166.85,12048.0,160.2181,160.2373,160.1221,160.1221,12048.0
2023-08-14 13:45:00,166.87,166.87,166.61,166.62,4482.0,160.1413,160.1413,159.8918,159.9014,4482.0
2023-08-14 13:50:00,166.63,166.68,166.51,166.57,17049.0,159.911,159.959,159.7958,159.8534,17049.0
2023-08-14 13:55:00,166.58,166.82,166.58,166.81,13469.0,159.863,160.0933,159.863,160.0837,13469.0
2023-08-14 14:00:00,166.86,166.88,166.7,166.8,3212.0,160.1317,160.1509,159.9782,160.0741,3212.0
2023-08-14 14:05:00,166.8,166.82,166.68,166.74,4663.0,160.0741,160.0933,159.959,160.0166,4663.0
2023-08-14 14:10:00,166.69,166.85,166.69,166.75,3374.0,159.9686,160.1221,159.9686,160.0262,3374.0
2023-08-14 14:15:00,166.74,166.74,166.52,166.61,5943.0,160.0166,160.0166,159.8054,159.8918,5943.0
2023-08-14 14:20:00,166.64,166.71,166.58,166.59,3943.0,159.9206,159.9878,159.863,159.8726,3943.0
2023-08-14 14:25:00,166.61,166.61,166.5,166.56,9965.0,159.8918,159.8918,159.7862,159.8438,9965.0
2023-08-14 14:30:00,166.55,166.73,166.5,166.69,5500.0,159.8342,160.007,159.7862,159.9686,5500.0
2023-08-14 14:35:00,166.69,166.72,166.54,166.56,7946.0,159.9686,159.9974,159.8246,159.8438,7946.0
2023-08-14 14:40:00,166.56,166.73,166.56,166.7,8712.0,159.8438,160.007,159.8438,159.9782,8712.0
2023-08-14 14:45:00,166.7,166.73,166.57,166.63,11414.0,159.9782,160.007,159.8534,159.911,11414.0
2023-08-14 14:50:00,166.64,166.7,166.52,166.59,8262.0,159.9206,159.9782,159.8054,159.8726,8262.0
2023-08-14 14:55:00,166.55,166.7,166.55,166.59,6786.0,159.8342,159.9782,159.8342,159.8726,6786.0
2023-08-14 15:00:00,166.59,166.62,166.5,166.53,11108.0,159.8726,159.9014,159.7862,159.815,11108.0
2023-08-14 15:05:00,166.53,166.54,166.38,166.42,16571.0,159.815,159.8246,159.6711,159.7095,16571.0
2023-08-14 15:10:00,166.38,166.48,166.36,166.44,8452.0,159.6711,159.7671,159.6519,159.7287,8452.0
2023-08-14 15:15:00,166.45,166.66,166.45,166.66,9309.0,159.7383,159.9398,159.7383,159.9398,9309.0
2023-08-14 15:20:00,166.7,166.77,166.63,166.66,7554.0,159.9782,160.0454,159.911,159.9398,7554.0
2023-08-14 15:25:00,166.63,166.73,166.58,166.7,9070.0,159.911,160.007,159.863,159.9782,9070.0
2023-08-14 15:30:00,166.71,166.74,166.53,166.58,11910.0,159.9878,160.0166,159.815,159.863,11910.0
2023-08-14 15:35:00,166.53,166.63,166.52,166.59,8062.0,159.815,159.911,159.8054,159.8726,8062.0
2023-08-14 15:40:00,166.59,166.76,166.57,166.75,22959.0,159.8726,160.0358,159.8534,160.0262,22959.0
2023-08-14 15:45:00,166.77,166.97,166.76,166.85,40088.0,160.0454,160.2373,160.0358,160.1221,40088.0
2023-08-14 15:50:00,166.85,167.11,166.75,167.02,44066.0,160.1221,160.3716,160.0262,160.2853,44066.0
2023-08-14 15:55:00,167.04,167.21,167.01,167.21,68374.0,160.3045,160.4676,160.2757,160.4676,68374.0
2023-08-15 09:30:00,164.98,165.5,163.64,165.31,69145.0,158.3275,158.8266,157.0416,158.6442,69145.0
2023-08-15 09:35:00,165.18,165.39,164.18,164.19,28717.0,158.5195,158.721,157.5598,157.5694,28717.0
2023-08-15 09:40:00,164.2,164.59,164.0,164.45,66290.0,157.579,157.9533,157.3871,157.8189,66290.0
2023-08-15 09:45:00,164.33,164.65,164.14,164.65,8629.0,157.7037,158.0108,157.5214,158.0108,8629.0
2023-08-15 09:50:00,164.48,164.81,164.35,164.53,15345.0,157.8477,158.1644,157.7229,157.8957,15345.0
2023-08-15 09:55:00,164.45,164.56,164.33,164.46,10520.0,157.8189,157.9245,157.7037,157.8285,10520.0
2023-08-15 10:00:00,164.38,164.38,164.09,164.19,9602.0,157.7517,157.7517,157.4734,157.5694,9602.0
2023-08-15 10:05:00,164.15,164.15,163.53,163.73,20562.0,157.531,157.531,156.936,157.1279,20562.0
2023-08-15 10:10:00,163.72,163.84,163.43,163.44,13735.0,157.1183,157.2335,156.84,156.8496,13735.0
2023-08-15 10:15:00,163.4,163.54,163.06,163.17,25615.0,156.8112,156.9456,156.485,156.5905,25615.0
2023-08-15 10:20:00,163.2,163.37,162.91,163.1,34709.0,156.6193,156.7825,156.341,156.5233,34709.0
2023-08-15 10:25:00,163.03,163.04,162.84,162.87,8894.0,156.4562,156.4658,156.2738,156.3026,8894.0
2023-08-15 10:30:00,162.85,162.88,162.58,162.65,23813.0,156.2834,156.3122,156.0243,156.0915,23813.0
2023-08-15 10:35:00,162.63,162.85,162.62,162.73,17509.0,156.0723,156.2834,156.0627,156.1683,17509.0
2023-08-15 10:40:00,162.64,163.32,162.58,163.31,13059.0,156.0819,156.7345,156.0243,156.7249,13059.0
2023-08-15 10:45:00,163.32,163.46,163.22,163.37,8588.0,156.7345,156.8688,156.6385,156.7825,8588.0
2023-08-15 10:50:00,163.36,163.41,163.16,163.24,7589.0,156.7729,156.8208,156.5809,156.6577,7589.0
2023-08-15 10:55:00,163.24,163.36,163.2,163.25,9966.0,156.6577,156.7729,156.6193,156.6673,9966.0
2023-08-15 11:00:00,163.29,163.53,163.29,163.45,12801.0,156.7057,156.936,156.7057,156.8592,12801.0
2023-08-15 11:05:00,163.45,163.75,163.44,163.67,9397.0,156.8592,157.1471,156.8496,157.0704,9397.0
2023-08-15 11:10:00,163.69,163.69,163.38,163.53,15907.0,157.0896,157.0896,156.7921,156.936,15907.0
2023-08-15 11:15:00,163.59,163.65,163.24,163.37,13438.0,156.9936,157.0512,156.6577,156.7825,13438.0
2023-08-15 11:20:00,163.39,163.43,163.22,163.24,6586.0,156.8016,156.84,156.6385,156.6577,6586.0
2023-08-15 11:25:00,163.28,163.64,163.2,163.62,9724.0,156.6961,157.0416,156.6193,157.0224,9724.0
2023-08-15 11:30:00,163.65,163.96,163.64,163.85,27372.0,157.0512,157.3487,157.0416,157.2431,27372.0
2023-08-15 11:35:00,163.85,164.13,163.85,163.96,20596.0,157.2431,157.5118,157.2431,157.3487,20596.0
2023-08-15 11:40:00,163.99,164.04,163.87,163.98,12394.0,157.3775,157.4254,157.2623,157.3679,12394.0
2023-08-15 11:45:00,163.98,164.11,163.82,164.1,10248.0,157.3679,157.4926,157.2143,157.483,10248.0
2023-08-15 11:50:00,164.13,164.17,163.95,164.09,10497.0,157.5118,157.5502,157.3391,157.4734,10497.0
2023-08-15 11:55:00,164.11,164.13,163.95,164.02,6967.0,157.4926,157.5118,157.3391,157.4062,6967.0
2023-08-15 12:00:00,164.02,164.12,163.77,163.81,10721.0,157.4062,157.5022,157.1663,157.2047,10721.0
2023-08-15 12:05:00,163.83,163.94,163.71,163.76,20070.0,157.2239,157.3295,157.1087,157.1567,20070.0
2023-08-15 12:10:00,163.76,164.0,163.64,164.0,7858.0,157.1567,157.3871,157.0416,157.3871,7858.0
2023-08-15 12:15:00,164.0,164.04,163.85,163.93,20740.0,157.3871,157.4254,157.2431,157.3199,20740.0
2023-08-15 12:20:00,163.93,164.01,163.84,164.0,11079.0,157.3199,157.3966,157.2335,157.3871,11079.0
2023-08-15 12:25:00,164.02,164.03,163.74,163.93,7440.0,157.4062,157.4158,157.1375,157.3199,7440.0
2023-08-15 12:30:00,163.93,163.95,163.77,163.78,3764.0,157.3199,157.3391,157.1663,157.1759,3764.0
2023-08-15 12:35:00,163.76,163.96,163.73,163.84,6832.0,157.1567,157.3487,157.1279,157.2335,6832.0
2023-08-15 12:40:00,163.87,163.89,163.75,163.77,6335.0,157.2623,157.2815,157.1471,157.1663,6335.0
2023-08-15 12:45:00,163.76,163.84,163.66,163.8,13314.0,157.1567,157.2335,157.0608,157.1951,13314.0
2023-08-15 12:50:00,163.8,164.05,163.8,163.95,10578.0,157.1951,157.435,157.1951,157.3391,10578.0
2023-08-15 12:55:00,163.95,163.95,163.62,163.62,49052.0,157.3391,157.3391,157.0224,157.0224,49052.0
2023-08-15 13:00:00,163.63,163.86,163.55,163.72,10829.0,157.032,157.2527,156.9552,157.1183,10829.0
2023-08-15 13:05:00,163.75,163.82,163.72,163.82,4924.0,157.1471,157.2143,157.1183,157.2143,4924.0
2023-08-15 13:10:00,163.79,163.91,163.78,163.9,9441.0,157.1855,157.3007,157.1759,157.2911,9441.0
2023-08-15 13:15:00,163.9,163.94,163.77,163.79,12673.0,157.2911,157.3295,157.1663,157.1855,12673.0
2023-08-15 13:20:00,163.79,163.82,163.68,163.82,5531.0,157.1855,157.2143,157.08,157.2143,5531.0
2023-08-15 13:25:00,163.85,163.85,163.63,163.63,3953.0,157.2431,157.2431,157.032,157.032,3953.0
2023-08-15 13:30:00,163.65,163.65,163.52,163.57,5748.0,157.0512,157.0512,156.9264,156.9744,5748.0
2023-08-15 13:35:00,163.58,163.58,163.4,163.46,17579.0,156.984,156.984,156.8112,156.8688,17579.0
2023-08-15 13:40:00,163.45,163.64,163.44,163.59,14374.0,156.8592,157.0416,156.8496,156.9936,14374.0
2023-08-15 13:45:00,163.6,163.75,163.49,163.53,8766.0,157.0032,157.1471,156.8976,156.936,8766.0
2023-08-15 13:50:00,163.55,163.62,163.51,163.56,4285.0,156.9552,157.0224,156.9168,156.9648,4285.0
2023-08-15 13:55:00,163.57,163.69,163.51,163.56,6427.0,156.9744,157.0896,156.9168,156.9648,6427.0
2023-08-15 14:00:00,163.56,163.58,163.47,163.57,10726.0,156.9648,156.984,156.8784,156.9744,10726.0
2023-08-15 14:05:00,163.5,163.53,163.39,163.39,29348.0,156.9072,156.936,156.8016,156.8016,29348.0
2023-08-15 14:10:00,163.39,163.39,163.23,163.27,12100.0,156.8016,156.8016,156.6481,156.6865,12100.0
2023-08-15 14:15:00,163.25,163.51,163.24,163.46,15457.0,156.6673,156.9168,156.6577,156.8688,15457.0
2023-08-15 14:20:00,163.49,163.59,163.46,163.56,9863.0,156.8976,156.9936,156.8688,156.9648,9863.0
2023-08-15 14:25:00,163.56,163.56,163.43,163.44,9481.0,156.9648,156.9648,156.84,156.8496,9481.0
2023-08-15 14:30:00,163.46,163.51,163.41,163.5,10742.0,156.8688,156.9168,156.8208,156.9072,10742.0
2023-08-15 14:35:00,163.5,163.5,163.33,163.37,8967.0,156.9072,156.9072,156.7441,156.7825,8967.0
2023-08-15 14:40:00,163.37,163.49,163.37,163.4,12766.0,156.7825,156.8976,156.7825,156.8112,12766.0
2023-08-15 14:45:00,163.45,163.5,163.28,163.37,10413.0,156.8592,156.9072,156.6961,156.7825,10413.0
2023-08-15 14:50:00,163.37,163.44,163.32,163.37,8087.0,156.7825,156.8496,156.7345,156.7825,8087.0
2023-08-15 14:55:00,163.35,163.4,163.17,163.18,10961.0,156.7633,156.8112,156.5905,156.6001,10961.0
2023-08-15 15:00:00,163.22,163.22,163.03,163.08,24141.0,156.6385,156.6385,156.4562,156.5041,24141.0
2023-08-15 15:05:00,163.07,163.14,162.94,162.98,11053.0,156.4946,156.5617,156.3698,156.4082,11053.0
2023-08-15 15:10:00,163.01,163.07,162.89,162.95,23426.0,156.437,156.4946,156.3218,156.3794,23426.0
2023-08-15 15:15:00,162.95,163.17,162.93,163.15,13683.0,156.3794,156.5905,156.3602,156.5713,13683.0
2023-08-15 15:20:00,163.15,163.2,163.03,163.05,15078.0,156.5713,156.6193,156.4562,156.4754,15078.0
2023-08-15 15:25:00,163.07,163.08,162.64,162.66,20528.0,156.4946,156.5041,156.0819,156.1011,20528.0
2023-08-15 15:30:00,162.65,162.66,162.56,162.58,28908.0,156.0915,156.1011,156.0051,156.0243,28908.0
2023-08-15 15:35:00,162.59,162.63,162.49,162.5,31791.0,156.0339,156.0723,155.9379,155.9475,31791.0
2023-08-15 15:40:00,162.51,162.92,162.49,162.92,31586.0,155.9571,156.3506,155.9379,156.3506,31586.0
2023-08-15 15:45:00,162.91,163.16,162.81,163.15,45549.0,156.341,156.5809,156.245,156.5713,45549.0
2023-08-15 15:50:00,163.1,163.49,163.05,163.49,50503.0,156.5233,156.8976,156.4754,156.8976,50503.0
2023-08-15 15:55:00,163.48,163.69,163.47,163.52,113471.0,156.888,157.0896,156.8784,156.9264,113471.0
2023-08-16 09:30:00,162.05,163.15,162.05,162.27,89322.0,155.5157,156.5713,155.5157,155.7268,89322.0
2023-08-16 09:35:00,162.39,162.85,162.23,162.83,14908.0,155.842,156.2834,155.6884,156.2642,14908.0
2023-08-16 09:40:00,162.72,163.17,162.59,163.01,15541.0,156.1587,156.5905,156.0339,156.437,15541.0
2023-08-16 09:45:00,162.9,163.66,162.8,163.58,36731.0,156.3314,157.0608,156.2354,156.984,36731.0
2023-08-16 09:50:00,163.58,163.8,163.43,163.79,13820.0,156.984,157.1951,156.84,157.1855,13820.0
2023-08-16 09:55:00,163.8,164.28,163.61,163.94,25054.0,157.1951,157.6558,157.0128,157.3295,25054.0
2023-08-16 10:00:00,163.91,164.29,163.67,163.92,54556.0,157.3007,157.6654,157.0704,157.3103,54556.0
2023-08-16 10:05:00,163.97,164.19,163.65,163.86,34831.0,157.3583,157.5694,157.0512,157.2527,34831.0
2023-08-16 10:10:00,163.9,164.26,163.9,164.19,29826.0,157.2911,157.6366,157.2911,157.5694,29826.0
2023-08-16 10:15:00,164.21,164.38,164.01,164.08,17479.0,157.5886,157.7517,157.3966,157.4638,17479.0
2023-08-16 10:20:00,164.06,164.19,163.94,164.01,14236.0,157.4446,157.5694,157.3295,157.3966,14236.0
2023-08-16 10:25:00,164.05,164.5,164.05,164.42,22570.0,157.435,157.8669,157.435,157.7901,22570.0
2023-08-16 10:30:00,164.42,164.74,164.41,164.55,47391.0,157.7901,158.0972,157.7805,157.9149,47391.0
2023-08-16 10:35:00,164.53,164.73,164.44,164.6,20646.0,157.8957,158.0876,157.8093,157.9629,20646.0
2023-08-16 10:40:00,164.61,164.76,164.58,164.69,14838.0,157.9725,158.1164,157.9437,158.0492,14838.0
2023-08-16 10:45:00,164.64,164.65,164.2,164.27,11177.0,158.0012,158.0108,157.579,157.6462,11177.0
2023-08-16 10:50:00,164.27,164.27,164.01,164.22,9275.0,157.6462,157.6462,157.3966,157.5982,9275.0
2023-08-16 10:55:00,164.21,164.39,164.0,164.27,6860.0,157.5886,157.7613,157.3871,157.6462,6860.0
2023-08-16 11:00:00,164.28,164.53,164.25,164.35,7976.0,157.6558,157.8957,157.627,157.7229,7976.0
2023-08-16 11:05:00,164.37,164.65,164.36,164.63,17795.0,157.7421,158.0108,157.7325,157.9916,17795.0
2023-08-16 11:10:00,164.64,164.65,164.21,164.48,15275.0,158.0012,158.0108,157.5886,157.8477,15275.0
2023-08-16 11:15:00,164.44,164.58,164.4,164.58,9886.0,157.8093,157.9437,157.7709,157.9437,9886.0
2023-08-16 11:20:00,164.63,164.73,164.45,164.73,16462.0,157.9916,158.0876,157.8189,158.0876,16462.0
2023-08-16 11:25:00,164.74,164.76,164.56,164.68,14512.0,158.0972,158.1164,157.9245,158.0396,14512.0
2023-08-16 11:30:00,164.69,164.72,164.47,164.48,11457.0,158.0492,158.078,157.8381,157.8477,11457.0
2023-08-16 11:35:00,164.53,164.71,164.51,164.51,11036.0,157.8957,158.0684,157.8765,157.8765,11036.0
2023-08-16 11:40:00,164.51,164.66,164.27,164.3,8548.0,157.8765,158.0204,157.6462,157.675,8548.0
2023-08-16 11:45:00,164.24,164.38,164.23,164.3,6228.0,157.6174,157.7517,157.6078,157.675,6228.0
2023-08-16 11:50:00,164.31,164.37,164.21,164.3,11324.0,157.6846,157.7421,157.5886,157.675,11324.0
2023-08-16 11:55:00,164.31,164.34,164.14,164.24,8840.0,157.6846,157.7133,157.5214,157.6174,8840.0
2023-08-16 12:00:00,164.21,164.38,164.2,164.29,5004.0,157.5886,157.7517,157.579,157.6654,5004.0
2023-08-16 12:05:00,164.29,164.37,164.15,164.22,4892.0,157.6654,157.7421,157.531,157.5982,4892.0
2023-08-16 12:10:00,164.23,164.23,164.04,164.13,6637.0,157.6078,157.6078,157.4254,157.5118,6637.0
2023-08-16 12:15:00,164.12,164.15,163.97,164.05,15190.0,157.5022,157.531,157.3583,157.435,15190.0
2023-08-16 12:20:00,164.03,164.1,163.95,163.99,6699.0,157.4158,157.483,157.3391,157.3775,6699.0
2023-08-16 12:25:00,164.0,164.11,163.93,163.97,11669.0,157.3871,157.4926,157.3199,157.3583,11669.0
2023-08-16 12:30:00,164.0,164.02,163.87,163.87,9633.0,157.3871,157.4062,157.2623,157.2623,9633.0
2023-08-16 12:35:00,163.88,164.07,163.86,163.95,8299.0,157.2719,157.4542,157.2527,157.3391,8299.0
2023-08-16 12:40:00,163.95,164.14,163.92,164.08,30389.0,157.3391,157.5214,157.3103,157.4638,30389.0
2023-08-16 12:45:00,164.09,164.13,163.85,163.97,4936.0,157.4734,157.5118,157.2431,157.3583,4936.0
2023-08-16 12:50:00,163.98,163.98,163.84,163.89,5521.0,157.3679,157.3679,157.2335,157.2815,5521.0
2023-08-16 12:55:00,163.95,163.95,163.66,163.77,5857.0,157.3391,157.3391,157.0608,157.1663,5857.0
2023-08-16 13:00:00,163.75,163.88,163.71,163.75,8808.0,157.1471,157.2719,157.1087,157.1471,8808.0
2023-08-16 13:05:00,163.79,163.87,163.47,163.47,4445.0,157.1855,157.2623,156.8784,156.8784,4445.0
2023-08-16 13:10:00,163.45,163.45,163.36,163.39,12800.0,156.8592,156.8592,156.7729,156.8016,12800.0
2023-08-16 13:15:00,163.35,163.45,163.21,163.21,12378.0,156.7633,156.8592,156.6289,156.6289,12378.0
2023-08-16 13:20:00,163.27,163.4,163.25,163.39,10455.0,156.6865,156.8112,156.6673,156.8016,10455.0
2023-08-16 13:25:00,163.36,163.48,163.34,163.41,6231.0,156.7729,156.888,156.7537,156.8208,6231.0
2023-08-16 13:30:00,163.36,163.46,163.27,163.39,13417.0,156.7729,156.8688,156.6865,156.8016,13417.0
2023-08-16 13:35:00,163.4,163.47,163.36,163.47,8645.0,156.8112,156.8784,156.7729,156.8784,8645.0
2023-08-16 13:40:00,163.43,163.5,163.25,163.33,9693.0,156.84,156.9072,156.6673,156.7441,9693.0
2023-08-16 13:45:00,163.3,163.49,163.25,163.47,6341.0,156.7153,156.8976,156.6673,156.8784,6341.0
2023-08-16 13:50:00,163.49,163.49,163.37,163.39,5894.0,156.8976,156.8976,156.7825,156.8016,5894.0
2023-08-16 13:55:00,163.4,163.58,163.37,163.43,11256.0,156.8112,156.984,156.7825,156.84,11256.0
2023-08-16 14:00:00,163.41,163.41,163.0,163.11,8484.0,156.8208,156.8208,156.4274,156.5329,8484.0
2023-08-16 14:05:00,163.06,163.17,163.0,163.0,5020.0,156.485,156.5905,156.4274,156.4274,5020.0
2023-08-16 14:10:00,163.0,163.0,162.79,162.94,6293.0,156.4274,156.4274,156.2258,156.3698,6293.0
2023-08-16 14:15:00,162.94,163.24,162.94,163.19,10590.0,156.3698,156.6577,156.3698,156.6097,10590.0
2023-08-16 14:20:00,163.19,163.41,163.19,163.29,14371.0,156.6097,156.8208,156.6097,156.7057,14371.0
2023-08-16 14:25:00,163.28,163.33,163.17,163.29,6363.0,156.6961,156.7441,156.5905,156.7057,6363.0
2023-08-16 14:30:00,163.25,163.39,163.21,163.22,8438.0,156.6673,156.8016,156.6289,156.6385,8438.0
2023-08-16 14:35:00,163.24,163.28,163.15,163.23,10124.0,156.6577,156.6961,156.5713,156.6481,10124.0
2023-08-16 14:40:00,163.15,163.22,162.95,163.01,7006.0,156.5713,156.6385,156.3794,156.437,7006.0
2023-08-16 14:45:00,163.0,163.05,162.75,162.78,10640.0,156.4274,156.4754,156.1875,156.2162,10640.0
2023-08-16 14:50:00,162.79,162.83,162.61,162.76,6616.0,156.2258,156.2642,156.0531,156.1971,6616.0
2023-08-16 14:55:00,162.81,162.95,162.73,162.84,33397.0,156.245,156.3794,156.1683,156.2738,33397.0
2023-08-16 15:00:00,162.82,163.02,162.79,162.96,17537.0,156.2546,156.4466,156.2258,156.389,17537.0
2023-08-16 15:05:00,162.94,162.95,162.82,162.87,17581.0,156.3698,156.3794,156.2546,156.3026,17581.0
2023-08-16 15:10:00,162.9,162.95,162.49,162.59,15546.0,156.3314,156.3794,155.9379,156.0339,15546.0
2023-08-16 15:15:00,162.53,162.59,162.4,162.59,25644.0,155.9763,156.0339,155.8516,156.0339,25644.0
2023-08-16 15:20:00,162.59,162.96,162.59,162.87,32980.0,156.0339,156.389,156.0339,156.3026,32980.0
2023-08-16 15:25:00,162.84,163.1,162.77,162.97,22686.0,156.2738,156.5233,156.2066,156.3986,22686.0
2023-08-16 15:30:00,163.0,163.0,162.67,162.78,19025.0,156.4274,156.4274,156.1107,156.2162,19025.0
2023-08-16 15:35:00,162.78,162.94,162.45,162.52,21580.0,156.2162,156.3698,155.8996,155.9667,21580.0
2023-08-16 15:40:00,162.47,162.52,162.25,162.42,23975.0,155.9187,155.9667,155.7076,155.8708,23975.0
2023-08-16 15:45:00,162.4,162.74,162.36,162.59,38442.0,155.8516,156.1779,155.8132,156.0339,38442.0
2023-08-16 15:50:00,162.48,162.63,162.28,162.39,54878.0,155.9283,156.0723,155.7364,155.842,54878.0
2023-08-16 15:55:00,162.42,162.43,162.08,162.13,133358.0,155.8708,155.8804,155.5445,155.5925,133358.0
2023-08-17 09:30:00,161.87,162.51,161.42,162.29,98711.0,155.3429,155.9571,154.9111,155.746,98711.0
2023-08-17 09:35:00,162.33,162.45,161.89,162.17,63230.0,155.7844,155.8996,155.3621,155.6308,63230.0
2023-08-17 09:40:00,162.17,162.83,161.83,162.62,31073.0,155.6308,156.2642,155.3046,156.0627,31073.0
2023-08-17 09:45:00,162.68,163.08,162.38,162.99,13433.0,156.1203,156.5041,155.8324,156.4178,13433.0
2023-08-17 09:50:00,162.94,164.1,162.93,163.34,37770.0,156.3698,157.483,156.3602,156.7537,37770.0
2023-08-17 09:55:00,163.23,163.63,163.1,163.29,32492.0,156.6481,157.032,156.5233,156.7057,32492.0
2023-08-17 10:00:00,163.25,163.4,163.0,163.14,22285.0,156.6673,156.8112,156.4274,156.5617,22285.0
2023-08-17 10:05:00,163.18,163.48,162.96,163.42,124823.0,156.6001,156.888,156.389,156.8304,124823.0
2023-08-17 10:10:00,163.44,163.72,162.85,163.24,32830.0,156.8496,157.1183,156.2834,156.6577,32830.0
2023-08-17 10:15:00,163.27,163.51,162.96,163.15,13701.0,156.6865,156.9168,156.389,156.5713,13701.0
2023-08-17 10:20:00,163.14,163.45,163.12,163.33,22546.0,156.5617,156.8592,156.5425,156.7441,22546.0
2023-08-17 10:25:00,163.17,163.17,162.95,163.11,15359.0,156.5905,156.5905,156.3794,156.5329,15359.0
2023-08-17 10:30:00,163.03,163.14,162.58,162.67,11638.0,156.4562,156.5617,156.0243,156.1107,11638.0
2023-08-17 10:35:00,162.68,162.85,162.21,162.21,31086.0,156.1203,156.2834,155.6692,155.6692,31086.0
2023-08-17 10:40:00,162.25,162.52,162.15,162.3,26758.0,155.7076,155.9667,155.6116,155.7556,26758.0
2023-08-17 10:45:00,162.36,162.7,162.28,162.33,15855.0,155.8132,156.1395,155.7364,155.7844,15855.0
2023-08-17 10:50:00,162.4,162.59,162.37,162.57,18205.0,155.8516,156.0339,155.8228,156.0147,18205.0
2023-08-17 10:55:00,162.53,162.82,162.43,162.56,21101.0,155.9763,156.2546,155.8804,156.0051,21101.0
2023-08-17 11:00:00,162.6,162.64,162.42,162.5,28788.0,156.0435,156.0819,155.8708,155.9475,28788.0
2023-08-17 11:05:00,162.55,162.88,162.5,162.8,38343.0,155.9955,156.3122,155.9475,156.2354,38343.0
2023-08-17 11:10:00,162.9,163.26,162.89,163.21,35184.0,156.3314,156.6769,156.3218,156.6289,35184.0
2023-08-17 11:15:00,163.12,163.4,162.93,162.98,41465.0,156.5425,156.8112,156.3602,156.4082,41465.0
2023-08-17 11:20:00,163.0,163.28,162.9,163.27,12720.0,156.4274,156.6961,156.3314,156.6865,12720.0
2023-08-17 11:25:00,163.28,163.28,162.71,162.75,28645.0,156.6961,156.6961,156.1491,156.1875,28645.0
2023-08-17 11:30:00,162.78,162.93,162.6,162.88,69793.0,156.2162,156.3602,156.0435,156.3122,69793.0
2023-08-17 11:35:00,162.88,163.73,162.88,163.65,53496.0,156.3122,157.1279,156.3122,157.0512,53496.0
2023-08-17 11:40:00,163.63,163.63,163.09,163.24,109239.0,157.032,157.032,156.5137,156.6577,109239.0
2023-08-17 11:45:00,163.19,163.83,163.18,163.36,24890.0,156.6097,157.2239,156.6001,156.7729,24890.0
2023-08-17 11:50:00,163.36,164.08,163.27,163.7,56356.0,156.7729,157.4638,156.6865,157.0991,56356.0
2023-08-17 11:55:00,163.65,164.19,163.65,163.98,42098.0,157.0512,157.5694,157.0512,157.3679,42098.0
2023-08-17 12:00:00,164.0,164.26,163.45,163.84,50909.0,157.3871,157.6366,156.8592,157.2335,50909.0
2023-08-17 12:05:00,163.89,163.95,163.52,163.8,22596.0,157.2815,157.3391,156.9264,157.1951,22596.0
2023-08-17 12:10:00,163.84,164.32,163.82,164.32,35433.0,157.2335,157.6941,157.2143,157.6941,35433.0
2023-08-17 12:15:00,164.36,164.93,164.22,164.83,45614.0,157.7325,158.2796,157.5982,158.1836,45614.0
2023-08-17 12:20:00,164.83,164.83,164.3,164.41,29634.0,158.1836,158.1836,157.675,157.7805,29634.0
2023-08-17 12:25:00,164.52,164.53,163.81,163.89,29989.0,157.8861,157.8957,157.2047,157.2815,29989.0
2023-08-17 12:30:00,163.8,163.94,163.37,163.5,13219.0,157.1951,157.3295,156.7825,156.9072,13219.0
2023-08-17 12:35:00,163.37,163.67,163.27,163.5,24500.0,156.7825,157.0704,156.6865,156.9072,24500.0
2023-08-17 12:40:00,163.49,164.03,163.49,164.02,9167.0,156.8976,157.4158,156.8976,157.4062,9167.0
2023-08-17 12:45:00,164.02,164.18,163.98,164.0,21107.0,157.4062,157.5598,157.3679,157.3871,21107.0
2023-08-17 12:50:00,163.95,164.22,163.95,164.22,5327.0,157.3391,157.5982,157.3391,157.5982,5327.0
2023-08-17 12:55:00,164.26,164.26,164.02,164.17,37456.0,157.6366,157.6366,157.4062,157.5502,37456.0
2023-08-17 13:00:00,164.17,164.17,163.64,163.68,14469.0,157.5502,157.5502,157.0416,157.08,14469.0
2023-08-17 13:05:00,163.68,163.72,163.48,163.52,18727.0,157.08,157.1183,156.888,156.9264,18727.0
2023-08-17 13:10:00,163.48,163.75,163.47,163.68,71735.0,156.888,157.1471,156.8784,157.08,71735.0
2023-08-17 13:15:00,163.69,163.85,163.56,163.68,44087.0,157.0896,157.2431,156.9648,157.08,44087.0
2023-08-17 13:20:00,163.72,163.72,163.42,163.47,8702.0,157.1183,157.1183,156.8304,156.8784,8702.0
2023-08-17 13:25:00,163.43,163.58,163.42,163.58,20187.0,156.84,156.984,156.8304,156.984,20187.0
2023-08-17 13:30:00,163.54,163.63,163.31,163.59,41300.0,156.9456,157.032,156.7249,156.9936,41300.0
2023-08-17 13:35:00,163.53,163.68,163.39,163.44,41814.0,156.936,157.08,156.8016,156.8496,41814.0
2023-08-17 13:40:00,163.49,163.62,162.92,163.25,24591.0,156.8976,157.0224,156.3506,156.6673,24591.0
2023-08-17 13:45:00,163.27,163.31,163.12,163.18,8268.0,156.6865,156.7249,156.5425,156.6001,8268.0
2023-08-17 13:50:00,163.22,163.53,163.16,163.47,37709.0,156.6385,156.936,156.5809,156.8784,37709.0
2023-08-17 13:55:00,163.47,163.49,163.26,163.39,11820.0,156.8784,156.8976,156.6769,156.8016,11820.0
2023-08-17 14:00:00,163.36,163.39,163.1,163.24,12727.0,156.7729,156.8016,156.5233,156.6577,12727.0
2023-08-17 14:05:00,163.21,163.21,162.83,162.96,19224.0,156.6289,156.6289,156.2642,156.389,19224.0
2023-08-17 14:10:00,162.97,163.02,162.84,162.93,9254.0,156.3986,156.4466,156.2738,156.3602,9254.0
2023-08-17 14:15:00,162.92,162.95,162.71,162.94,14677.0,156.3506,156.3794,156.1491,156.3698,14677.0
2023-08-17 14:20:00,162.94,163.23,162.94,163.16,28351.0,156.3698,156.6481,156.3698,156.5809,28351.0
2023-08-17 14:25:00,163.19,163.4,163.1,163.38,13047.0,156.6097,156.8112,156.5233,156.7921,13047.0
2023-08-17 14:30:00,163.33,163.36,162.94,163.22,30892.0,156.7441,156.7729,156.3698,156.6385,30892.0
2023-08-17 14:35:00,163.19,163.37,163.01,163.19,72547.0,156.6097,156.7825,156.437,156.6097,72547.0
2023-08-17 14:40:00,163.15,163.4,162.76,162.82,65331.0,156.5713,156.8112,156.1971,156.2546,65331.0
2023-08-17 14:45:00,162.82,162.96,162.75,162.88,22466.0,156.2546,156.389,156.1875,156.3122,22466.0
2023-08-17 14:50:00,162.9,162.94,162.71,162.76,23095.0,156.3314,156.3698,156.1491,156.1971,23095.0
2023-08-17 14:55:00,162.74,162.77,162.25,162.53,225753.0,156.1779,156.2066,155.7076,155.9763,225753.0
2023-08-17 15:00:00,162.48,162.48,162.04,162.18,27382.0,155.9283,155.9283,155.5061,155.6404,27382.0
2023-08-17 15:05:00,162.19,162.37,162.1,162.15,49065.0,155.65,155.8228,155.5637,155.6116,49065.0
2023-08-17 15:10:00,162.14,162.16,161.85,161.9,22046.0,155.6021,155.6212,155.3237,155.3717,22046.0
2023-08-17 15:15:00,161.89,161.89,161.48,161.82,43283.0,155.3621,155.3621,154.9687,155.295,43283.0
2023-08-17 15:20:00,161.81,161.86,161.28,161.32,39289.0,155.2854,155.3333,154.7767,154.8151,39289.0
2023-08-17 15:25:00,161.38,161.68,161.35,161.56,41281.0,154.8727,155.1606,154.8439,155.0454,41281.0
2023-08-17 15:30:00,161.57,161.7,161.38,161.68,64698.0,155.055,155.1798,154.8727,155.1606,64698.0
2023-08-17 15:35:00,161.69,161.84,161.57,161.77,50358.0,155.1702,155.3141,155.055,155.247,50358.0
2023-08-17 15:40:00,161.83,162.32,161.82,162.16,34419.0,155.3046,155.7748,155.295,155.6212,34419.0
2023-08-17 15:45:00,162.15,162.38,161.81,161.81,65403.0,155.6116,155.8324,155.2854,155.2854,65403.0
2023-08-17 15:50:00,161.9,162.44,161.89,162.33,104224.0,155.3717,155.89,155.3621,155.7844,104224.0
2023-08-17 15:55:00,162.32,162.52,162.02,162.02,207494.0,155.7748,155.9667,155.4869,155.4869,207494.0
2023-08-18 09:30:00,152.0,155.58,149.45,155.45,828857.0,145.8709,149.3066,143.4237,149.1818,828857.0
2023-08-18 09:35:00,155.28,156.34,153.38,155.76,375493.0,149.0187,150.0359,147.1953,149.4793,375493.0
2023-08-18 09:40:00,155.87,157.88,155.02,157.69,228677.0,149.5849,151.5138,148.7692,151.3315,228677.0
2023-08-18 09:45:00,157.74,158.43,156.45,157.61,120819.0,151.3795,152.0416,150.1415,151.2547,120819.0
2023-08-18 09:50:00,157.48,158.42,156.85,156.95,89891.0,151.13,152.0321,150.5254,150.6213,89891.0
2023-08-18 09:55:00,156.91,158.28,156.69,157.6,98277.0,150.5829,151.8977,150.3718,151.2451,98277.0
2023-08-18 10:00:00,157.36,157.75,156.9,157.27,81386.0,151.0148,151.3891,150.5733,150.9284,81386.0
2023-08-18 10:05:00,157.15,157.73,155.0,155.35,101630.0,150.8133,151.3699,148.75,149.0858,101630.0
2023-08-18 10:10:00,155.57,156.34,155.36,156.31,65566.0,149.297,150.0359,149.0954,150.0071,65566.0
2023-08-18 10:15:00,156.35,156.82,155.75,156.73,72339.0,150.0455,150.4966,149.4697,150.4102,72339.0
2023-08-18 10:20:00,156.72,157.46,156.3,157.11,46515.0,150.4006,151.1108,149.9975,150.7749,46515.0
2023-08-18 10:25:00,156.99,158.33,156.92,158.19,90689.0,150.6597,151.9457,150.5925,151.8113,90689.0
2023-08-18 10:30:00,158.19,160.0,158.02,159.78,145812.0,151.8113,153.5483,151.6482,153.3372,145812.0
2023-08-18 10:35:00,159.84,159.97,158.19,159.16,100763.0,153.3948,153.5196,151.8113,152.7422,100763.0
2023-08-18 10:40:00,159.25,160.0,158.88,159.88,121748.0,152.8286,153.5483,152.4735,153.4332,121748.0
2023-08-18 10:45:00,159.89,160.42,159.74,159.92,75056.0,153.4428,153.9514,153.2988,153.4716,75056.0
2023-08-18 10:50:00,160.15,161.43,159.92,161.31,121901.0,153.6923,154.9207,153.4716,154.8055,121901.0
2023-08-18 10:55:00,161.18,161.95,161.03,161.38,79373.0,154.6808,155.4197,154.5368,154.8727,79373.0
2023-08-18 11:00:00,161.38,161.73,160.38,160.61,47176.0,154.8727,155.2086,153.913,154.1337,47176.0
2023-08-18 11:05:00,160.65,161.05,160.07,160.09,69548.0,154.1721,154.556,153.6155,153.6347,69548.0
2023-08-18 11:10:00,160.3,160.33,158.59,158.69,282226.0,153.8362,153.865,152.1952,152.2912,282226.0
2023-08-18 11:15:00,158.72,159.77,158.24,159.41,67589.0,152.32,153.3276,151.8593,152.9821,67589.0
2023-08-18 11:20:00,159.49,160.03,159.3,159.8,80450.0,153.0589,153.5771,152.8766,153.3564,80450.0
2023-08-18 11:25:00,159.83,160.29,159.4,159.83,38082.0,153.3852,153.8266,152.9725,153.3852,38082.0
2023-08-18 11:30:00,159.83,159.92,159.2,159.55,60127.0,153.3852,153.4716,152.7806,153.1165,60127.0
2023-08-18 11:35:00,159.58,159.94,159.36,159.54,70493.0,153.1453,153.4908,152.9341,153.1069,70493.0
2023-08-18 11:40:00,159.58,159.67,158.9,159.62,60037.0,153.1453,153.2316,152.4927,153.1837,60037.0
2023-08-18 11:45:00,159.64,159.73,159.04,159.12,48746.0,153.2029,153.2892,152.6271,152.7038,48746.0
2023-08-18 11:50:00,159.12,159.53,159.05,159.46,40544.0,152.7038,153.0973,152.6366,153.0301,40544.0
2023-08-18 11:55:00,159.39,159.79,159.39,159.51,16117.0,152.9629,153.3468,152.9629,153.0781,16117.0
2023-08-18 12:00:00,159.51,159.62,158.96,159.05,27402.0,153.0781,153.1837,152.5503,152.6366,27402.0
2023-08-18 12:05:00,159.05,159.07,157.85,158.31,45918.0,152.6366,152.6558,151.485,151.9265,45918.0
2023-08-18 12:10:00,158.13,158.2,157.7,157.79,45373.0,151.7537,151.8209,151.3411,151.4275,45373.0
2023-08-18 12:15:00,157.86,157.96,157.39,157.45,18125.0,151.4946,151.5906,151.0436,151.1012,18125.0
2023-08-18 12:20:00,157.53,157.97,157.43,157.61,32654.0,151.1779,151.6002,151.082,151.2547,32654.0
2023-08-18 12:25:00,157.61,157.73,157.41,157.49,12421.0,151.2547,151.3699,151.0628,151.1396,12421.0
2023-08-18 12:30:00,157.46,157.68,157.05,157.45,30921.0,151.1108,151.3219,150.7173,151.1012,30921.0
2023-08-18 12:35:00,157.29,157.69,157.02,157.69,50201.0,150.9476,151.3315,150.6885,151.3315,50201.0
2023-08-18 12:40:00,157.73,158.0,157.48,157.57,15487.0,151.3699,151.629,151.13,151.2163,15487.0
2023-08-18 12:45:00,157.59,157.66,157.15,157.15,26001.0,151.2355,151.3027,150.8133,150.8133,26001.0
2023-08-18 12:50:00,157.14,157.35,157.05,157.22,10355.0,150.8037,151.0052,150.7173,150.8804,10355.0
2023-08-18 12:55:00,157.25,157.25,156.74,156.81,17983.0,150.9092,150.9092,150.4198,150.487,17983.0
2023-08-18 13:00:00,156.69,157.33,156.62,157.33,31461.0,150.3718,150.986,150.3046,150.986,31461.0
2023-08-18 13:05:00,157.41,157.59,157.29,157.59,10465.0,151.0628,151.2355,150.9476,151.2355,10465.0
2023-08-18 13:10:00,157.54,157.59,157.37,157.37,15887.0,151.1875,151.2355,151.0244,151.0244,15887.0
2023-08-18 13:15:00,157.42,157.52,157.28,157.31,15221.0,151.0724,151.1683,150.938,150.9668,15221.0
2023-08-18 13:20:00,157.31,157.48,157.16,157.25,39279.0,150.9668,151.13,150.8229,150.9092,39279.0
2023-08-18 13:25:00,157.27,157.68,157.21,157.68,32541.0,150.9284,151.3219,150.8708,151.3219,32541.0
2023-08-18 13:30:00,157.68,157.93,157.68,157.83,39196.0,151.3219,151.5618,151.3219,151.4658,39196.0
2023-08-18 13:35:00,157.83,157.85,157.39,157.45,14404.0,151.4658,151.485,151.0436,151.1012,14404.0
2023-08-18 13:40:00,157.45,157.57,157.4,157.49,17283.0,151.1012,151.2163,151.0532,151.1396,17283.0
2023-08-18 13:45:00,157.56,157.56,157.16,157.47,15008.0,151.2067,151.2067,150.8229,151.1204,15008.0
2023-08-18 13:50:00,157.49,157.63,157.4,157.62,22774.0,151.1396,151.2739,151.0532,151.2643,22774.0
2023-08-18 13:55:00,157.6,158.05,157.53,158.02,37281.0,151.2451,151.677,151.1779,151.6482,37281.0
2023-08-18 14:00:00,158.03,158.18,157.96,158.05,24309.0,151.6578,151.8017,151.5906,151.677,24309.0
2023-08-18 14:05:00,158.1,158.23,157.78,158.02,22463.0,151.725,151.8497,151.4179,151.6482,22463.0
2023-08-18 14:10:00,157.97,158.15,157.77,157.97,16826.0,151.6002,151.7729,151.4083,151.6002,16826.0
2023-08-18 14:15:00,157.97,158.11,157.75,157.85,32770.0,151.6002,151.7346,151.3891,151.485,32770.0
2023-08-18 14:20:00,157.83,158.06,157.61,158.02,43056.0,151.4658,151.6866,151.2547,151.6482,43056.0
2023-08-18 14:25:00,158.02,158.16,157.85,158.03,25232.0,151.6482,151.7825,151.485,151.6578,25232.0
2023-08-18 14:30:00,158.05,158.4,157.97,158.12,35300.0,151.677,152.0129,151.6002,151.7441,35300.0
2023-08-18 14:35:00,158.12,158.15,157.84,157.91,51903.0,151.7441,151.7729,151.4754,151.5426,51903.0
2023-08-18 14:40:00,157.91,158.15,157.91,157.94,18708.0,151.5426,151.7729,151.5426,151.5714,18708.0
2023-08-18 14:45:00,158.0,158.03,157.82,157.96,23614.0,151.629,151.6578,151.4562,151.5906,23614.0
2023-08-18 14:50:00,157.93,157.94,156.83,156.97,40356.0,151.5618,151.5714,150.5062,150.6405,40356.0
2023-08-18 14:55:00,157.0,157.16,156.8,157.16,39750.0,150.6693,150.8229,150.4774,150.8229,39750.0
2023-08-18 15:00:00,157.14,157.14,156.08,156.42,42578.0,150.8037,150.8037,149.7864,150.1127,42578.0
2023-08-18 15:05:00,156.36,156.8,156.31,156.4,28917.0,150.0551,150.4774,150.0071,150.0935,28917.0
2023-08-18 15:10:00,156.45,156.76,156.42,156.76,25368.0,150.1415,150.439,150.1127,150.439,25368.0
2023-08-18 15:15:00,156.73,156.8,156.49,156.57,33834.0,150.4102,150.4774,150.1799,150.2566,33834.0
2023-08-18 15:20:00,156.52,156.77,156.26,156.33,51349.0,150.2087,150.4486,149.9591,150.0263,51349.0
2023-08-18 15:25:00,156.29,156.33,156.0,156.03,34998.0,149.9879,150.0263,149.7096,149.7384,34998.0
2023-08-18 15:30:00,156.11,156.12,155.72,156.03,68954.0,149.8152,149.8248,149.4409,149.7384,68954.0
2023-08-18 15:35:00,156.04,156.2,155.94,156.04,53504.0,149.748,149.9016,149.6521,149.748,53504.0
2023-08-18 15:40:00,156.09,156.29,156.05,156.11,79152.0,149.796,149.9879,149.7576,149.8152,79152.0
2023-08-18 15:45:00,156.12,156.33,156.09,156.19,99486.0,149.8248,150.0263,149.796,149.892,99486.0
2023-08-18 15:50:00,156.22,156.51,156.11,156.39,121626.0,149.9208,150.1991,149.8152,150.0839,121626.0
2023-08-18 15:55:00,156.37,156.73,156.3,156.64,280984.0,150.0647,150.4102,149.9975,150.3238,280984.0
2023-08-21 09:30:00,155.37,156.55,154.36,155.32,119151.0,149.105,150.2375,148.1358,149.0571,119151.0
2023-08-21 09:35:00,155.22,155.22,153.51,153.51,46850.0,148.9611,148.9611,147.32,147.32,46850.0
2023-08-21 09:40:00,153.5,154.22,152.57,152.67,48422.0,147.3104,148.0014,146.4179,146.5139,48422.0
2023-08-21 09:45:00,152.68,153.42,152.55,153.05,49156.0,146.5235,147.2337,146.3987,146.8786,49156.0
2023-08-21 09:50:00,152.97,152.98,151.65,152.04,74928.0,146.8018,146.8114,145.535,145.9093,74928.0
2023-08-21 09:55:00,151.97,152.17,151.51,152.0,100900.0,145.8421,146.0341,145.4007,145.8709,100900.0
2023-08-21 10:00:00,152.08,152.78,151.93,152.27,53454.0,145.9477,146.6195,145.8037,146.13,53454.0
2023-08-21 10:05:00,152.19,152.44,151.75,151.97,60258.0,146.0533,146.2932,145.631,145.8421,60258.0
2023-08-21 10:10:00,151.89,151.91,151.54,151.69,18826.0,145.7654,145.7846,145.4295,145.5734,18826.0
2023-08-21 10:15:00,151.69,151.93,151.37,151.77,28540.0,145.5734,145.8037,145.2663,145.6502,28540.0
2023-08-21 10:20:00,151.75,151.82,151.35,151.41,42108.0,145.631,145.6982,145.2471,145.3047,42108.0
2023-08-21 10:25:00,151.48,151.94,151.42,151.53,37514.0,145.3719,145.8133,145.3143,145.4199,37514.0
2023-08-21 10:30:00,151.51,151.6,151.27,151.51,58614.0,145.4007,145.4871,145.1704,145.4007,58614.0
2023-08-21 10:35:00,151.5,152.19,151.36,152.02,71262.0,145.3911,146.0533,145.2567,145.8901,71262.0
2023-08-21 10:40:00,152.02,152.41,151.53,151.53,49085.0,145.8901,146.2644,145.4199,145.4199,49085.0
2023-08-21 10:45:00,151.6,151.71,151.01,151.09,32363.0,145.4871,145.5926,144.9208,144.9976,32363.0
2023-08-21 10:50:00,151.1,151.16,150.93,151.03,41982.0,145.0072,145.0648,144.8441,144.94,41982.0
2023-08-21 10:55:00,151.03,151.33,150.98,151.19,33595.0,144.94,145.2279,144.8921,145.0936,33595.0
2023-08-21 11:00:00,151.21,152.04,151.16,151.93,36484.0,145.1128,145.9093,145.0648,145.8037,36484.0
2023-08-21 11:05:00,151.84,152.16,151.69,151.84,35503.0,145.7174,146.0245,145.5734,145.7174,35503.0
2023-08-21 11:10:00,151.91,152.2,151.91,152.18,19699.0,145.7846,146.0629,145.7846,146.0437,19699.0
2023-08-21 11:15:00,152.21,152.21,151.78,151.82,63209.0,146.0725,146.0725,145.6598,145.6982,63209.0
2023-08-21 11:20:00,151.86,152.1,151.37,151.52,26190.0,145.7366,145.9669,145.2663,145.4103,26190.0
2023-08-21 11:25:00,151.52,151.64,151.35,151.55,13849.0,145.4103,145.5254,145.2471,145.4391,13849.0
2023-08-21 11:30:00,151.59,152.06,151.59,151.62,54045.0,145.4775,145.9285,145.4775,145.5062,54045.0
2023-08-21 11:35:00,151.59,151.8,151.42,151.74,33288.0,145.4775,145.679,145.3143,145.6214,33288.0
2023-08-21 11:40:00,151.76,151.88,151.62,151.72,26013.0,145.6406,145.7558,145.5062,145.6022,26013.0
2023-08-21 11:45:00,151.72,151.89,151.13,151.21,33177.0,145.6022,145.7654,145.036,145.1128,33177.0
2023-08-21 11:50:00,151.19,151.46,151.04,151.04,17553.0,145.0936,145.3527,144.9496,144.9496,17553.0
2023-08-21 11:55:00,151.04,151.21,150.98,151.0,77025.0,144.9496,145.1128,144.8921,144.9112,77025.0
2023-08-21 12:00:00,151.05,151.78,151.04,151.42,43410.0,144.9592,145.6598,144.9496,145.3143,43410.0
2023-08-21 12:05:00,151.48,151.52,151.05,151.31,19435.0,145.3719,145.4103,144.9592,145.2087,19435.0
2023-08-21 12:10:00,151.4,151.64,151.24,151.58,21577.0,145.2951,145.5254,145.1416,145.4679,21577.0
2023-08-21 12:15:00,151.58,151.63,151.42,151.48,50081.0,145.4679,145.5158,145.3143,145.3719,50081.0
2023-08-21 12:20:00,151.48,151.67,151.38,151.48,13181.0,145.3719,145.5542,145.2759,145.3719,13181.0
2023-08-21 12:25:00,151.44,151.53,151.35,151.46,11553.0,145.3335,145.4199,145.2471,145.3527,11553.0
2023-08-21 12:30:00,151.47,151.66,151.4,151.44,9403.0,145.3623,145.5446,145.2951,145.3335,9403.0
2023-08-21 12:35:00,151.48,151.48,150.94,151.0,103772.0,145.3719,145.3719,144.8537,144.9112,103772.0
2023-08-21 12:40:00,151.02,151.4,151.02,151.16,22287.0,144.9304,145.2951,144.9304,145.0648,22287.0
2023-08-21 12:45:00,151.21,151.45,151.1,151.36,24072.0,145.1128,145.3431,145.0072,145.2567,24072.0
2023-08-21 12:50:00,151.38,151.51,151.29,151.3,5559.0,145.2759,145.4007,145.1896,145.1992,5559.0
2023-08-21 12:55:00,151.3,151.35,151.17,151.33,14374.0,145.1992,145.2471,145.0744,145.2279,14374.0
2023-08-21 13:00:00,151.35,151.36,151.07,151.22,80441.0,145.2471,145.2567,144.9784,145.1224,80441.0
2023-08-21 13:05:00,151.22,151.23,150.92,151.05,208099.0,145.1224,145.132,144.8345,144.9592,208099.0
2023-08-21 13:10:00,151.09,151.24,151.08,151.17,28006.0,144.9976,145.1416,144.988,145.0744,28006.0
2023-08-21 13:15:00,151.22,151.47,151.1,151.34,33377.0,145.1224,145.3623,145.0072,145.2375,33377.0
2023-08-21 13:20:00,151.33,151.49,151.11,151.27,19131.0,145.2279,145.3815,145.0168,145.1704,19131.0
2023-08-21 13:25:00,151.23,151.3,151.1,151.1,12479.0,145.132,145.1992,145.0072,145.0072,12479.0
2023-08-21 13:30:00,151.12,151.25,151.03,151.18,46598.0,145.0264,145.1512,144.94,145.084,46598.0
2023-08-21 13:35:00,151.18,151.24,151.09,151.11,15040.0,145.084,145.1416,144.9976,145.0168,15040.0
2023-08-21 13:40:00,151.12,151.16,150.98,151.03,32269.0,145.0264,145.0648,144.8921,144.94,32269.0
2023-08-21 13:45:00,151.0,151.17,150.99,151.03,33115.0,144.9112,145.0744,144.9017,144.94,33115.0
2023-08-21 13:50:00,151.0,151.25,150.99,151.0,27381.0,144.9112,145.1512,144.9017,144.9112,27381.0
2023-08-21 13:55:00,151.01,151.06,150.69,150.93,43392.0,144.9208,144.9688,144.6137,144.8441,43392.0
2023-08-21 14:00:00,150.95,151.13,150.95,150.99,31721.0,144.8633,145.036,144.8633,144.9017,31721.0
2023-08-21 14:05:00,150.99,151.04,150.64,150.74,26121.0,144.9017,144.9496,144.5658,144.6617,26121.0
2023-08-21 14:10:00,150.72,150.86,150.66,150.69,22034.0,144.6425,144.7769,144.585,144.6137,22034.0
2023-08-21 14:15:00,150.69,150.78,150.5,150.52,40151.0,144.6137,144.7001,144.4314,144.4506,40151.0
2023-08-21 14:20:00,150.55,150.58,150.4,150.46,24053.0,144.4794,144.5082,144.3354,144.393,24053.0
2023-08-21 14:25:00,150.43,150.43,150.03,150.19,37891.0,144.3642,144.3642,143.9804,144.1339,37891.0
2023-08-21 14:30:00,150.22,150.34,149.92,150.13,47394.0,144.1627,144.2779,143.8748,144.0763,47394.0
2023-08-21 14:35:00,150.16,150.38,150.16,150.28,31073.0,144.1051,144.3162,144.1051,144.2203,31073.0
2023-08-21 14:40:00,150.31,150.78,150.3,150.76,97053.0,144.2491,144.7001,144.2395,144.6809,97053.0
2023-08-21 14:45:00,150.75,150.89,150.66,150.8,68747.0,144.6713,144.8057,144.585,144.7193,68747.0
2023-08-21 14:50:00,150.76,150.87,150.57,150.84,64982.0,144.6809,144.7865,144.4986,144.7577,64982.0
2023-08-21 14:55:00,150.84,150.95,150.55,150.8,87233.0,144.7577,144.8633,144.4794,144.7193,87233.0
2023-08-21 15:00:00,150.75,150.93,150.7,150.74,53891.0,144.6713,144.8441,144.6233,144.6617,53891.0
2023-08-21 15:05:00,150.78,151.0,150.7,150.81,46844.0,144.7001,144.9112,144.6233,144.7289,46844.0
2023-08-21 15:10:00,150.8,151.05,150.79,150.91,48907.0,144.7193,144.9592,144.7097,144.8249,48907.0
2023-08-21 15:15:00,150.94,151.06,150.84,150.93,44680.0,144.8537,144.9688,144.7577,144.8441,44680.0
2023-08-21 15:20:00,150.95,151.06,150.91,151.0,32164.0,144.8633,144.9688,144.8249,144.9112,32164.0
2023-08-21 15:25:00,150.97,151.03,150.9,150.94,22442.0,144.8825,144.94,144.8153,144.8537,22442.0
2023-08-21 15:30:00,150.94,150.97,150.71,150.87,42559.0,144.8537,144.8825,144.6329,144.7865,42559.0
2023-08-21 15:35:00,150.86,150.88,150.51,150.72,52702.0,144.7769,144.7961,144.441,144.6425,52702.0
2023-08-21 15:40:00,150.72,151.05,150.72,151.0,39942.0,144.6425,144.9592,144.6425,144.9112,39942.0
2023-08-21 15:45:00,150.98,151.02,150.82,150.94,49794.0,144.8921,144.9304,144.7385,144.8537,49794.0
2023-08-21 15:50:00,150.89,151.03,150.84,151.02,120653.0,144.8057,144.94,144.7577,144.9304,120653.0
2023-08-21 15:55:00,151.0,151.06,150.69,150.89,220034.0,144.9112,144.9688,144.6137,144.8057,220034.0
2023-08-22 09:30:00,149.89,149.99,147.88,148.76,286887.0,143.846,143.942,141.9171,142.7616,286887.0
2023-08-22 09:35:00,148.93,149.3,148.3,149.02,133729.0,142.9247,143.2798,142.3201,143.0111,133729.0
2023-08-22 09:40:00,148.99,149.27,147.94,148.21,134760.0,142.9823,143.251,141.9746,142.2337,134760.0
2023-08-22 09:45:00,148.19,149.03,148.15,148.94,83330.0,142.2146,143.0207,142.1762,142.9343,83330.0
2023-08-22 09:50:00,148.95,149.04,147.54,147.62,77911.0,142.9439,143.0303,141.5908,141.6675,77911.0
2023-08-22 09:55:00,147.62,148.54,147.19,148.54,97699.0,141.6675,142.5504,141.2549,142.5504,97699.0
2023-08-22 10:00:00,148.43,149.38,148.08,149.38,52336.0,142.4449,143.3566,142.109,143.3566,52336.0
2023-08-22 10:05:00,149.31,149.38,148.46,148.59,52601.0,143.2894,143.3566,142.4737,142.5984,52601.0
2023-08-22 10:10:00,148.54,148.97,148.41,148.56,49362.0,142.5504,142.9631,142.4257,142.5696,49362.0
2023-08-22 10:15:00,148.56,148.98,148.55,148.92,51506.0,142.5696,142.9727,142.56,142.9151,51506.0
2023-08-22 10:20:00,148.92,148.92,148.23,148.26,56454.0,142.9151,142.9151,142.2529,142.2817,56454.0
2023-08-22 10:25:00,148.27,148.64,148.26,148.42,33117.0,142.2913,142.6464,142.2817,142.4353,33117.0
2023-08-22 10:30:00,148.36,148.49,147.97,148.19,74293.0,142.3777,142.5025,142.0034,142.2146,74293.0
2023-08-22 10:35:00,148.2,148.81,148.2,148.63,52808.0,142.2242,142.8096,142.2242,142.6368,52808.0
2023-08-22 10:40:00,148.66,148.66,147.71,147.9,125522.0,142.6656,142.6656,141.7539,141.9362,125522.0
2023-08-22 10:45:00,147.9,148.0,147.4,147.69,194978.0,141.9362,142.0322,141.4564,141.7347,194978.0
2023-08-22 10:50:00,147.71,147.96,147.37,147.79,62434.0,141.7539,141.9938,141.4276,141.8307,62434.0
2023-08-22 10:55:00,147.84,148.03,147.53,147.69,67197.0,141.8787,142.061,141.5812,141.7347,67197.0
2023-08-22 11:00:00,147.69,148.23,147.29,148.21,58921.0,141.7347,142.2529,141.3508,142.2337,58921.0
2023-08-22 11:05:00,148.24,148.36,147.95,148.31,40244.0,142.2625,142.3777,141.9842,142.3297,40244.0
2023-08-22 11:10:00,148.33,148.36,147.93,148.06,54443.0,142.3489,142.3777,141.965,142.0898,54443.0
2023-08-22 11:15:00,148.06,148.32,147.87,148.21,82757.0,142.0898,142.3393,141.9075,142.2337,82757.0
2023-08-22 11:20:00,148.15,148.28,147.9,148.28,28703.0,142.1762,142.3009,141.9362,142.3009,28703.0
2023-08-22 11:25:00,148.34,148.42,147.98,148.28,436095.0,142.3585,142.4353,142.013,142.3009,436095.0
2023-08-22 11:30:00,148.35,148.94,148.24,148.94,28112.0,142.3681,142.9343,142.2625,142.9343,28112.0
2023-08-22 11:35:00,148.88,149.67,148.87,149.43,21565.0,142.8767,143.6349,142.8671,143.4046,21565.0
2023-08-22 11:40:00,149.47,149.89,149.4,149.5,15052.0,143.4429,143.846,143.3758,143.4717,15052.0
2023-08-22 11:45:00,149.52,149.88,149.28,149.84,31572.0,143.4909,143.8364,143.2606,143.798,31572.0
2023-08-22 11:50:00,149.88,149.96,149.43,149.74,124339.0,143.8364,143.9132,143.4046,143.7021,124339.0
2023-08-22 11:55:00,149.75,149.96,149.41,149.43,24136.0,143.7117,143.9132,143.3854,143.4046,24136.0
2023-08-22 12:00:00,149.41,149.44,149.05,149.34,66565.0,143.3854,143.4142,143.0399,143.3182,66565.0
2023-08-22 12:05:00,149.3,149.45,149.12,149.34,38192.0,143.2798,143.4237,143.1071,143.3182,38192.0
2023-08-22 12:10:00,149.32,149.36,148.95,149.06,8796.0,143.299,143.3374,142.9439,143.0495,8796.0
2023-08-22 12:15:00,149.1,149.18,148.91,149.09,10631.0,143.0879,143.1646,142.9055,143.0783,10631.0
2023-08-22 12:20:00,149.12,149.12,148.59,148.6,14013.0,143.1071,143.1071,142.5984,142.608,14013.0
2023-08-22 12:25:00,148.6,148.73,148.22,148.4,95447.0,142.608,142.7328,142.2433,142.4161,95447.0
2023-08-22 12:30:00,148.33,148.56,148.31,148.5,53778.0,142.3489,142.5696,142.3297,142.5121,53778.0
2023-08-22 12:35:00,148.56,149.1,148.46,149.02,32830.0,142.5696,143.0879,142.4737,143.0111,32830.0
2023-08-22 12:40:00,148.94,149.02,148.78,148.84,11205.0,142.9343,143.0111,142.7808,142.8383,11205.0
2023-08-22 12:45:00,148.84,148.84,148.51,148.53,6991.0,142.8383,142.8383,142.5217,142.5408,6991.0
2023-08-22 12:50:00,148.53,148.55,148.23,148.49,39891.0,142.5408,142.56,142.2529,142.5025,39891.0
2023-08-22 12:55:00,148.5,148.5,147.83,147.83,50297.0,142.5121,142.5121,141.8691,141.8691,50297.0
2023-08-22 13:00:00,147.85,148.03,147.58,147.78,48047.0,141.8883,142.061,141.6292,141.8211,48047.0
2023-08-22 13:05:00,147.78,147.97,147.72,147.81,14434.0,141.8211,142.0034,141.7635,141.8499,14434.0
2023-08-22 13:10:00,147.84,147.87,147.26,147.65,44452.0,141.8787,141.9075,141.3221,141.6963,44452.0
2023-08-22 13:15:00,147.65,147.73,147.34,147.4,21829.0,141.6963,141.7731,141.3988,141.4564,21829.0
2023-08-22 13:20:00,147.39,147.47,147.19,147.24,25425.0,141.4468,141.5236,141.2549,141.3029,25425.0
2023-08-22 13:25:00,147.19,147.44,147.18,147.44,8550.0,141.2549,141.4948,141.2453,141.4948,8550.0
2023-08-22 13:30:00,147.46,147.67,147.46,147.58,15540.0,141.514,141.7155,141.514,141.6292,15540.0
2023-08-22 13:35:00,147.59,147.84,147.59,147.65,15093.0,141.6387,141.8787,141.6387,141.6963,15093.0
2023-08-22 13:40:00,147.66,147.88,147.56,147.59,16154.0,141.7059,141.9171,141.61,141.6387,16154.0
2023-08-22 13:45:00,147.56,147.77,147.55,147.64,42051.0,141.61,141.8115,141.6004,141.6867,42051.0
2023-08-22 13:50:00,147.62,147.83,147.62,147.81,9782.0,141.6675,141.8691,141.6675,141.8499,9782.0
2023-08-22 13:55:00,147.77,147.84,147.61,147.83,10447.0,141.8115,141.8787,141.6579,141.8691,10447.0
2023-08-22 14:00:00,147.83,148.0,147.67,147.92,21248.0,141.8691,142.0322,141.7155,141.9554,21248.0
2023-08-22 14:05:00,147.88,147.89,147.69,147.77,9376.0,141.9171,141.9267,141.7347,141.8115,9376.0
2023-08-22 14:10:00,147.83,147.83,147.67,147.78,15974.0,141.8691,141.8691,141.7155,141.8211,15974.0
2023-08-22 14:15:00,147.8,147.94,147.76,147.9,14408.0,141.8403,141.9746,141.8019,141.9362,14408.0
2023-08-22 14:20:00,147.93,147.95,147.75,147.83,11904.0,141.965,141.9842,141.7923,141.8691,11904.0
2023-08-22 14:25:00,147.81,148.16,147.81,148.16,75023.0,141.8499,142.1858,141.8499,142.1858,75023.0
2023-08-22 14:30:00,148.17,148.26,148.03,148.12,10333.0,142.1954,142.2817,142.061,142.1474,10333.0
2023-08-22 14:35:00,148.15,148.26,148.09,148.26,7394.0,142.1762,142.2817,142.1186,142.2817,7394.0
2023-08-22 14:40:00,148.16,148.2,147.9,147.9,13296.0,142.1858,142.2242,141.9362,141.9362,13296.0
2023-08-22 14:45:00,147.94,147.95,147.74,147.86,12204.0,141.9746,141.9842,141.7827,141.8979,12204.0
2023-08-22 14:50:00,147.88,148.13,147.82,148.09,14246.0,141.9171,142.157,141.8595,142.1186,14246.0
2023-08-22 14:55:00,148.04,148.3,147.97,148.3,15728.0,142.0706,142.3201,142.0034,142.3201,15728.0
2023-08-22 15:00:00,148.34,148.36,148.19,148.2,10170.0,142.3585,142.3777,142.2146,142.2242,10170.0
2023-08-22 15:05:00,148.25,148.37,148.23,148.3,11072.0,142.2721,142.3873,142.2529,142.3201,11072.0
2023-08-22 15:10:00,148.3,148.55,148.28,148.42,25203.0,142.3201,142.56,142.3009,142.4353,25203.0
2023-08-22 15:15:00,148.51,148.58,148.45,148.49,24545.0,142.5217,142.5888,142.4641,142.5025,24545.0
2023-08-22 15:20:00,148.48,148.92,148.41,148.89,63686.0,142.4929,142.9151,142.4257,142.8863,63686.0
2023-08-22 15:25:00,148.91,149.06,148.72,149.0,32898.0,142.9055,143.0495,142.7232,142.9919,32898.0
2023-08-22 15:30:00,149.02,149.29,148.83,149.19,43957.0,143.0111,143.2702,142.8287,143.1742,43957.0
2023-08-22 15:35:00,149.19,149.19,148.87,148.94,27043.0,143.1742,143.1742,142.8671,142.9343,27043.0
2023-08-22 15:40:00,148.94,148.97,148.86,148.97,25131.0,142.9343,142.9631,142.8575,142.9631,25131.0
2023-08-22 15:45:00,148.97,149.14,148.76,149.1,55277.0,142.9631,143.1262,142.7616,143.0879,55277.0
2023-08-22 15:50:00,149.15,149.53,149.12,149.41,75016.0,143.1358,143.5005,143.1071,143.3854,75016.0
2023-08-22 15:55:00,149.43,149.83,149.43,149.59,155472.0,143.4046,143.7884,143.4046,143.5581,155472.0
2023-08-23 09:30:00,150.0,151.09,149.81,150.76,82869.0,143.9516,144.9976,143.7692,144.6809,82869.0
2023-08-23 09:35:00,150.78,151.97,150.77,151.2,32278.0,144.7001,145.8421,144.6905,145.1032,32278.0
2023-08-23 09:40:00,151.08,151.42,150.52,150.52,48814.0,144.988,145.3143,144.4506,144.4506,48814.0
2023-08-23 09:45:00,150.74,151.61,150.64,150.71,37146.0,144.6617,145.4967,144.5658,144.6329,37146.0
2023-08-23 09:50:00,150.82,150.94,150.28,150.4,14690.0,144.7385,144.8537,144.2203,144.3354,14690.0
2023-08-23 09:55:00,150.37,150.98,150.37,150.8,10741.0,144.3067,144.8921,144.3067,144.7193,10741.0
2023-08-23 10:00:00,150.75,151.09,150.6,150.97,17321.0,144.6713,144.9976,144.5274,144.8825,17321.0
2023-08-23 10:05:00,150.94,151.5,150.91,151.5,26744.0,144.8537,145.3911,144.8249,145.3911,26744.0
2023-08-23 10:10:00,151.44,151.98,151.44,151.95,17539.0,145.3335,145.8517,145.3335,145.8229,17539.0
2023-08-23 10:15:00,151.99,152.5,151.95,152.22,47416.0,145.8613,146.3508,145.8229,146.0821,47416.0
2023-08-23 10:20:00,152.23,152.6,152.11,152.26,36502.0,146.0917,146.4467,145.9765,146.1204,36502.0
2023-08-23 10:25:00,152.27,152.9,152.21,152.49,40697.0,146.13,146.7346,146.0725,146.3412,40697.0
2023-08-23 10:30:00,152.47,153.13,152.43,153.01,68610.0,146.322,146.9554,146.2836,146.8402,68610.0
2023-08-23 10:35:00,153.0,153.25,152.97,153.17,25571.0,146.8306,147.0705,146.8018,146.9937,25571.0
2023-08-23 10:40:00,153.12,153.3,153.02,153.25,19110.0,146.9458,147.1185,146.8498,147.0705,19110.0
2023-08-23 10:45:00,153.2,153.3,153.0,153.06,12997.0,147.0225,147.1185,146.8306,146.8882,12997.0
2023-08-23 10:50:00,152.98,153.24,152.68,152.86,21516.0,146.8114,147.0609,146.5235,146.6962,21516.0
2023-08-23 10:55:00,152.76,152.91,152.59,152.84,9239.0,146.6003,146.7442,146.4371,146.6771,9239.0
2023-08-23 11:00:00,152.87,153.03,152.86,152.96,14076.0,146.7058,146.8594,146.6962,146.7922,14076.0
2023-08-23 11:05:00,152.97,153.01,152.68,152.77,12105.0,146.8018,146.8402,146.5235,146.6099,12105.0
2023-08-23 11:10:00,152.74,152.82,152.49,152.6,27254.0,146.5811,146.6579,146.3412,146.4467,27254.0
2023-08-23 11:15:00,152.61,152.86,152.6,152.66,7566.0,146.4563,146.6962,146.4467,146.5043,7566.0
2023-08-23 11:20:00,152.64,152.72,152.42,152.44,17790.0,146.4851,146.5619,146.274,146.2932,17790.0
2023-08-23 11:25:00,152.44,152.79,152.4,152.75,18413.0,146.2932,146.6291,146.2548,146.5907,18413.0
2023-08-23 11:30:00,152.74,152.79,152.45,152.47,19628.0,146.5811,146.6291,146.3028,146.322,19628.0
2023-08-23 11:35:00,152.45,152.46,152.13,152.22,11894.0,146.3028,146.3124,145.9957,146.0821,11894.0
2023-08-23 11:40:00,152.23,152.24,151.81,151.85,9076.0,146.0917,146.1012,145.6886,145.727,9076.0
2023-08-23 11:45:00,151.89,152.17,151.86,152.1,9564.0,145.7654,146.0341,145.7366,145.9669,9564.0
2023-08-23 11:50:00,152.11,152.15,151.94,152.0,7852.0,145.9765,146.0149,145.8133,145.8709,7852.0
2023-08-23 11:55:00,151.93,152.01,151.82,151.97,4632.0,145.8037,145.8805,145.6982,145.8421,4632.0
2023-08-23 12:00:00,151.93,152.0,151.73,151.84,9678.0,145.8037,145.8709,145.6118,145.7174,9678.0
2023-08-23 12:05:00,151.79,152.12,151.78,152.05,17119.0,145.6694,145.9861,145.6598,145.9189,17119.0
2023-08-23 12:10:00,152.06,152.44,152.05,152.31,14639.0,145.9285,146.2932,145.9189,146.1684,14639.0
2023-08-23 12:15:00,152.26,152.65,151.95,152.48,78384.0,146.1204,146.4947,145.8229,146.3316,78384.0
2023-08-23 12:20:00,152.42,152.46,152.11,152.11,32995.0,146.274,146.3124,145.9765,145.9765,32995.0
2023-08-23 12:25:00,152.17,152.45,152.13,152.32,22469.0,146.0341,146.3028,145.9957,146.178,22469.0
2023-08-23 12:30:00,152.27,152.27,151.83,152.14,21462.0,146.13,146.13,145.7078,146.0053,21462.0
2023-08-23 12:35:00,152.08,152.1,151.82,151.9,5929.0,145.9477,145.9669,145.6982,145.775,5929.0
2023-08-23 12:40:00,151.84,152.11,151.78,152.06,21410.0,145.7174,145.9765,145.6598,145.9285,21410.0
2023-08-23 12:45:00,152.06,152.25,151.92,152.24,11883.0,145.9285,146.1108,145.7942,146.1012,11883.0
2023-08-23 12:50:00,152.24,152.34,152.01,152.09,8576.0,146.1012,146.1972,145.8805,145.9573,8576.0
2023-08-23 12:55:00,152.11,152.16,152.0,152.01,9898.0,145.9765,146.0245,145.8709,145.8805,9898.0
2023-08-23 13:00:00,152.06,152.28,152.0,152.2,13228.0,145.9285,146.1396,145.8709,146.0629,13228.0
2023-08-23 13:05:00,152.21,152.47,152.2,152.27,9967.0,146.0725,146.322,146.0629,146.13,9967.0
2023-08-23 13:10:00,152.28,152.36,152.16,152.22,5337.0,146.1396,146.2164,146.0245,146.0821,5337.0
2023-08-23 13:15:00,152.13,152.41,152.13,152.35,16512.0,145.9957,146.2644,145.9957,146.2068,16512.0
2023-08-23 13:20:00,152.34,152.39,152.12,152.24,13473.0,146.1972,146.2452,145.9861,146.1012,13473.0
2023-08-23 13:25:00,152.18,152.24,152.03,152.1,7786.0,146.0437,146.1012,145.8997,145.9669,7786.0
2023-08-23 13:30:00,152.14,152.25,152.02,152.02,10816.0,146.0053,146.1108,145.8901,145.8901,10816.0
2023-08-23 13:35:00,151.96,152.02,151.82,151.82,9638.0,145.8325,145.8901,145.6982,145.6982,9638.0
2023-08-23 13:40:00,151.81,152.02,151.77,151.97,16753.0,145.6886,145.8901,145.6502,145.8421,16753.0
2023-08-23 13:45:00,151.95,152.04,151.83,152.0,10031.0,145.8229,145.9093,145.7078,145.8709,10031.0
2023-08-23 13:50:00,152.02,152.29,151.97,152.25,13120.0,145.8901,146.1492,145.8421,146.1108,13120.0
2023-08-23 13:55:00,152.26,152.9,152.21,152.9,67557.0,146.1204,146.7346,146.0725,146.7346,67557.0
2023-08-23 14:00:00,152.87,152.96,152.59,152.96,15005.0,146.7058,146.7922,146.4371,146.7922,15005.0
2023-08-23 14:05:00,152.93,152.98,152.67,152.75,11823.0,146.7634,146.8114,146.5139,146.5907,11823.0
2023-08-23 14:10:00,152.76,153.04,152.72,152.86,21330.0,146.6003,146.869,146.5619,146.6962,21330.0
2023-08-23 14:15:00,152.91,153.09,152.86,152.93,12735.0,146.7442,146.917,146.6962,146.7634,12735.0
2023-08-23 14:20:00,152.87,153.12,152.87,153.07,15711.0,146.7058,146.9458,146.7058,146.8978,15711.0
2023-08-23 14:25:00,153.09,153.18,153.06,153.11,9432.0,146.917,147.0033,146.8882,146.9362,9432.0
2023-08-23 14:30:00,153.08,153.2,153.06,153.16,9869.0,146.9074,147.0225,146.8882,146.9842,9869.0
2023-08-23 14:35:00,153.14,153.16,152.73,152.84,25537.0,146.965,146.9842,146.5715,146.6771,25537.0
2023-08-23 14:40:00,152.84,153.05,152.84,153.05,14209.0,146.6771,146.8786,146.6771,146.8786,14209.0
2023-08-23 14:45:00,153.05,153.07,152.94,153.0,15702.0,146.8786,146.8978,146.773,146.8306,15702.0
2023-08-23 14:50:00,152.95,152.99,152.86,152.99,6792.0,146.7826,146.821,146.6962,146.821,6792.0
2023-08-23 14:55:00,152.92,152.96,152.77,152.93,11856.0,146.7538,146.7922,146.6099,146.7634,11856.0
2023-08-23 15:00:00,152.97,153.15,152.9,153.13,10249.0,146.8018,146.9746,146.7346,146.9554,10249.0
2023-08-23 15:05:00,153.1,153.14,152.94,152.96,10523.0,146.9266,146.965,146.773,146.7922,10523.0
2023-08-23 15:10:00,152.97,153.02,152.75,152.75,8942.0,146.8018,146.8498,146.5907,146.5907,8942.0
2023-08-23 15:15:00,152.75,152.82,152.51,152.67,28567.0,146.5907,146.6579,146.3604,146.5139,28567.0
2023-08-23 15:20:00,152.65,152.65,152.47,152.47,8261.0,146.4947,146.4947,146.322,146.322,8261.0
2023-08-23 15:25:00,152.47,152.6,152.43,152.53,17511.0,146.322,146.4467,146.2836,146.3796,17511.0
2023-08-23 15:30:00,152.47,152.78,152.47,152.69,11438.0,146.322,146.6195,146.322,146.5331,11438.0
2023-08-23 15:35:00,152.71,152.73,152.55,152.68,15813.0,146.5523,146.5715,146.3987,146.5235,15813.0
2023-08-23 15:40:00,152.69,152.96,152.69,152.92,29054.0,146.5331,146.7922,146.5331,146.7538,29054.0
2023-08-23 15:45:00,152.93,152.95,152.72,152.77,17702.0,146.7634,146.7826,146.5619,146.6099,17702.0
2023-08-23 15:50:00,152.79,153.02,152.73,153.01,44568.0,146.6291,146.8498,146.5715,146.8402,44568.0
2023-08-23 15:55:00,153.0,153.0,152.82,152.88,77838.0,146.8306,146.8306,146.6579,146.7154,77838.0
2023-08-24 09:30:00,151.48,153.46,151.15,153.25,69788.0,145.3719,147.2721,145.0552,147.0705,69788.0
2023-08-24 09:35:00,153.1,154.98,153.06,153.47,39738.0,146.9266,148.7308,146.8882,147.2817,39738.0
2023-08-24 09:40:00,153.52,155.0,153.36,154.58,39850.0,147.3296,148.75,147.1761,148.3469,39850.0
2023-08-24 09:45:00,154.5,154.78,153.89,153.89,45182.0,148.2701,148.5388,147.6847,147.6847,45182.0
2023-08-24 09:50:00,153.81,153.93,153.1,153.28,36844.0,147.6079,147.7231,146.9266,147.0993,36844.0
2023-08-24 09:55:00,153.26,153.96,153.21,153.56,19728.0,147.0801,147.7519,147.0321,147.368,19728.0
2023-08-24 10:00:00,153.66,153.77,153.42,153.73,11092.0,147.464,147.5696,147.2337,147.5312,11092.0
2023-08-24 10:05:00,153.74,153.84,153.06,153.22,10510.0,147.5408,147.6367,146.8882,147.0417,10510.0
2023-08-24 10:10:00,153.28,153.37,152.97,153.33,11832.0,147.0993,147.1857,146.8018,147.1473,11832.0
2023-08-24 10:15:00,153.27,153.77,153.19,153.53,16079.0,147.0897,147.5696,147.0129,147.3392,16079.0
2023-08-24 10:20:00,153.58,153.92,153.17,153.18,11654.0,147.3872,147.7135,146.9937,147.0033,11654.0
2023-08-24 10:25:00,153.24,153.57,153.16,153.42,13049.0,147.0609,147.3776,146.9842,147.2337,13049.0
2023-08-24 10:30:00,153.33,153.35,152.96,153.01,16933.0,147.1473,147.1665,146.7922,146.8402,16933.0
2023-08-24 10:35:00,153.0,153.82,152.83,153.75,22298.0,146.8306,147.6175,146.6675,147.5504,22298.0
2023-08-24 10:40:00,153.8,153.81,152.96,153.11,12232.0,147.5983,147.6079,146.7922,146.9362,12232.0
2023-08-24 10:45:00,153.07,153.14,152.71,152.75,6284.0,146.8978,146.965,146.5523,146.5907,6284.0
2023-08-24 10:50:00,152.75,152.87,152.65,152.84,13187.0,146.5907,146.7058,146.4947,146.6771,13187.0
2023-08-24 10:55:00,152.76,153.04,152.35,152.63,20606.0,146.6003,146.869,146.2068,146.4755,20606.0
2023-08-24 11:00:00,152.56,152.89,152.4,152.89,10032.0,146.4083,146.725,146.2548,146.725,10032.0
2023-08-24 11:05:00,152.78,152.97,152.74,152.96,7670.0,146.6195,146.8018,146.5811,146.7922,7670.0
2023-08-24 11:10:00,152.88,153.0,152.75,152.96,8532.0,146.7154,146.8306,146.5907,146.7922,8532.0
2023-08-24 11:15:00,152.95,153.0,152.7,152.87,12896.0,146.7826,146.8306,146.5427,146.7058,12896.0
2023-08-24 11:20:00,152.9,152.99,152.64,152.7,16381.0,146.7346,146.821,146.4851,146.5427,16381.0
2023-08-24 11:25:00,152.64,153.0,152.48,153.0,13384.0,146.4851,146.8306,146.3316,146.8306,13384.0
2023-08-24 11:30:00,152.99,153.33,152.97,153.08,9137.0,146.821,147.1473,146.8018,146.9074,9137.0
2023-08-24 11:35:00,152.99,153.25,152.98,153.17,6325.0,146.821,147.0705,146.8114,146.9937,6325.0
2023-08-24 11:40:00,153.13,153.27,152.76,152.78,10166.0,146.9554,147.0897,146.6003,146.6195,10166.0
2023-08-24 11:45:00,152.85,152.85,152.48,152.69,12540.0,146.6867,146.6867,146.3316,146.5331,12540.0
2023-08-24 11:50:00,152.75,153.0,152.7,152.88,4898.0,146.5907,146.8306,146.5427,146.7154,4898.0
2023-08-24 11:55:00,152.82,152.86,152.59,152.68,12665.0,146.6579,146.6962,146.4371,146.5235,12665.0
2023-08-24 12:00:00,152.68,152.89,152.66,152.78,8965.0,146.5235,146.725,146.5043,146.6195,8965.0
2023-08-24 12:05:00,152.77,152.94,152.71,152.82,6976.0,146.6099,146.773,146.5523,146.6579,6976.0
2023-08-24 12:10:00,152.77,152.86,152.62,152.76,13420.0,146.6099,146.6962,146.4659,146.6003,13420.0
2023-08-24 12:15:00,152.91,153.18,152.91,152.94,7053.0,146.7442,147.0033,146.7442,146.773,7053.0
2023-08-24 12:20:00,152.87,152.93,152.79,152.81,2380.0,146.7058,146.7634,146.6291,146.6483,2380.0
2023-08-24 12:25:00,152.8,152.8,152.47,152.48,6541.0,146.6387,146.6387,146.322,146.3316,6541.0
2023-08-24 12:30:00,152.5,152.51,152.37,152.47,6386.0,146.3508,146.3604,146.226,146.322,6386.0
2023-08-24 12:35:00,152.48,152.92,152.48,152.91,39126.0,146.3316,146.7538,146.3316,146.7442,39126.0
2023-08-24 12:40:00,152.95,152.95,152.64,152.65,2604.0,146.7826,146.7826,146.4851,146.4947,2604.0
2023-08-24 12:45:00,152.6,152.63,152.31,152.34,5843.0,146.4467,146.4755,146.1684,146.1972,5843.0
2023-08-24 12:50:00,152.39,152.58,152.07,152.22,5331.0,146.2452,146.4275,145.9381,146.0821,5331.0
2023-08-24 12:55:00,152.04,152.11,151.71,151.72,6063.0,145.9093,145.9765,145.5926,145.6022,6063.0
2023-08-24 13:00:00,151.71,151.84,151.58,151.62,10122.0,145.5926,145.7174,145.4679,145.5062,10122.0
2023-08-24 13:05:00,151.58,151.82,151.52,151.72,76814.0,145.4679,145.6982,145.4103,145.6022,76814.0
2023-08-24 13:10:00,151.69,151.73,151.47,151.73,20589.0,145.5734,145.6118,145.3623,145.6118,20589.0
2023-08-24 13:15:00,151.77,151.77,151.37,151.44,8782.0,145.6502,145.6502,145.2663,145.3335,8782.0
2023-08-24 13:20:00,151.43,151.48,151.27,151.42,50628.0,145.3239,145.3719,145.1704,145.3143,50628.0
2023-08-24 13:25:00,151.41,151.46,151.02,151.13,14893.0,145.3047,145.3527,144.9304,145.036,14893.0
2023-08-24 13:30:00,151.1,151.45,151.09,151.45,10950.0,145.0072,145.3431,144.9976,145.3431,10950.0
2023-08-24 13:35:00,151.4,151.49,151.31,151.31,4899.0,145.2951,145.3815,145.2087,145.2087,4899.0
2023-08-24 13:40:00,151.45,151.55,151.37,151.42,14837.0,145.3431,145.4391,145.2663,145.3143,14837.0
2023-08-24 13:45:00,151.4,151.49,151.27,151.27,15982.0,145.2951,145.3815,145.1704,145.1704,15982.0
2023-08-24 13:50:00,151.27,151.32,151.14,151.32,21101.0,145.1704,145.2183,145.0456,145.2183,21101.0
2023-08-24 13:55:00,151.31,151.47,151.29,151.45,8092.0,145.2087,145.3623,145.1896,145.3431,8092.0
2023-08-24 14:00:00,151.53,151.63,151.42,151.45,3145.0,145.4199,145.5158,145.3143,145.3431,3145.0
2023-08-24 14:05:00,151.35,151.46,151.29,151.34,8738.0,145.2471,145.3527,145.1896,145.2375,8738.0
2023-08-24 14:10:00,151.3,151.36,151.21,151.24,13819.0,145.1992,145.2567,145.1128,145.1416,13819.0
2023-08-24 14:15:00,151.24,151.24,150.99,151.14,26214.0,145.1416,145.1416,144.9017,145.0456,26214.0
2023-08-24 14:20:00,151.11,151.37,151.09,151.32,6696.0,145.0168,145.2663,144.9976,145.2183,6696.0
2023-08-24 14:25:00,151.3,151.4,151.14,151.14,9532.0,145.1992,145.2951,145.0456,145.0456,9532.0
2023-08-24 14:30:00,151.15,151.26,150.92,150.95,8657.0,145.0552,145.1608,144.8345,144.8633,8657.0
2023-08-24 14:35:00,150.89,150.93,150.78,150.83,28467.0,144.8057,144.8441,144.7001,144.7481,28467.0
2023-08-24 14:40:00,150.86,150.9,150.7,150.81,14222.0,144.7769,144.8153,144.6233,144.7289,14222.0
2023-08-24 14:45:00,150.81,151.05,150.79,150.94,19353.0,144.7289,144.9592,144.7097,144.8537,19353.0
2023-08-24 14:50:00,150.93,151.01,150.84,150.88,19862.0,144.8441,144.9208,144.7577,144.7961,19862.0
2023-08-24 14:55:00,150.86,151.12,150.8,150.97,19463.0,144.7769,145.0264,144.7193,144.8825,19463.0
2023-08-24 15:00:00,150.94,151.03,150.8,150.95,16004.0,144.8537,144.94,144.7193,144.8633,16004.0
2023-08-24 15:05:00,150.97,151.06,150.89,150.94,11081.0,144.8825,144.9688,144.8057,144.8537,11081.0
2023-08-24 15:10:00,150.94,151.2,150.89,151.17,22401.0,144.8537,145.1032,144.8057,145.0744,22401.0
2023-08-24 15:15:00,151.16,151.21,151.02,151.09,15736.0,145.0648,145.1128,144.9304,144.9976,15736.0
2023-08-24 15:20:00,151.09,151.27,151.08,151.16,14700.0,144.9976,145.1704,144.988,145.0648,14700.0
2023-08-24 15:25:00,151.09,151.16,150.89,150.96,16566.0,144.9976,145.0648,144.8057,144.8729,16566.0
2023-08-24 15:30:00,150.98,151.26,150.92,151.08,23375.0,144.8921,145.1608,144.8345,144.988,23375.0
2023-08-24 15:35:00,151.09,151.13,150.94,151.03,18220.0,144.9976,145.036,144.8537,144.94,18220.0
2023-08-24 15:40:00,151.02,151.09,150.83,150.88,22517.0,144.9304,144.9976,144.7481,144.7961,22517.0
2023-08-24 15:45:00,150.84,150.86,150.47,150.65,35138.0,144.7577,144.7769,144.4026,144.5754,35138.0
2023-08-24 15:50:00,150.63,151.07,150.56,150.93,48572.0,144.5562,144.9784,144.489,144.8441,48572.0
2023-08-24 15:55:00,150.93,151.1,150.63,150.75,145541.0,144.8441,145.0072,144.5562,144.6713,145541.0
2023-08-25 09:30:00,151.48,152.4,151.05,152.3,39749.0,145.3719,146.2548,144.9592,146.1588,39749.0
2023-08-25 09:35:00,152.1,152.68,152.0,152.61,12540.0,145.9669,146.5235,145.8709,146.4563,12540.0
2023-08-25 09:40:00,152.78,153.17,152.62,152.99,28228.0,146.6195,146.9937,146.4659,146.821,28228.0
2023-08-25 09:45:00,152.94,154.0,152.8,153.73,36754.0,146.773,147.7903,146.6387,147.5312,36754.0
2023-08-25 09:50:00,153.53,153.61,152.96,153.06,14394.0,147.3392,147.416,146.7922,146.8882,14394.0
2023-08-25 09:55:00,153.09,153.38,152.85,153.32,8884.0,146.917,147.1953,146.6867,147.1377,8884.0
2023-08-25 10:00:00,153.41,154.24,153.12,153.73,29342.0,147.2241,148.0206,146.9458,147.5312,29342.0
2023-08-25 10:05:00,153.59,153.88,153.09,153.15,18279.0,147.3968,147.6751,146.917,146.9746,18279.0
2023-08-25 10:10:00,153.15,153.35,152.88,153.07,17074.0,146.9746,147.1665,146.7154,146.8978,17074.0
2023-08-25 10:15:00,153.22,154.16,153.22,153.54,24270.0,147.0417,147.9438,147.0417,147.3488,24270.0
2023-08-25 10:20:00,153.54,153.54,152.95,152.95,11879.0,147.3488,147.3488,146.7826,146.7826,11879.0
2023-08-25 10:25:00,152.95,152.99,152.59,152.63,9145.0,146.7826,146.821,146.4371,146.4755,9145.0
2023-08-25 10:30:00,152.6,152.85,152.19,152.64,18064.0,146.4467,146.6867,146.0533,146.4851,18064.0
2023-08-25 10:35:00,152.64,152.98,152.5,152.9,20915.0,146.4851,146.8114,146.3508,146.7346,20915.0
2023-08-25 10:40:00,152.94,152.99,152.66,152.67,5738.0,146.773,146.821,146.5043,146.5139,5738.0
2023-08-25 10:45:00,152.59,152.66,152.31,152.6,5157.0,146.4371,146.5043,146.1684,146.4467,5157.0
2023-08-25 10:50:00,152.77,152.81,152.45,152.47,7325.0,146.6099,146.6483,146.3028,146.322,7325.0
2023-08-25 10:55:00,152.47,152.68,152.41,152.6,7225.0,146.322,146.5235,146.2644,146.4467,7225.0
2023-08-25 11:00:00,152.6,152.79,152.44,152.79,12909.0,146.4467,146.6291,146.2932,146.6291,12909.0
2023-08-25 11:05:00,152.79,153.25,152.55,153.2,12132.0,146.6291,147.0705,146.3987,147.0225,12132.0
2023-08-25 11:10:00,153.31,153.8,153.31,153.44,14491.0,147.1281,147.5983,147.1281,147.2529,14491.0
2023-08-25 11:15:00,153.53,153.61,153.41,153.44,11769.0,147.3392,147.416,147.2241,147.2529,11769.0
2023-08-25 11:20:00,153.43,153.53,153.27,153.39,23065.0,147.2433,147.3392,147.0897,147.2049,23065.0
2023-08-25 11:25:00,153.39,154.1,153.39,154.1,14354.0,147.2049,147.8862,147.2049,147.8862,14354.0
2023-08-25 11:30:00,154.1,154.1,153.69,153.94,3830.0,147.8862,147.8862,147.4928,147.7327,3830.0
2023-08-25 11:35:00,153.96,154.32,153.84,153.88,9517.0,147.7519,148.0974,147.6367,147.6751,9517.0
2023-08-25 11:40:00,153.84,153.91,153.61,153.85,8009.0,147.6367,147.7039,147.416,147.6463,8009.0
2023-08-25 11:45:00,153.9,153.91,153.61,153.62,9676.0,147.6943,147.7039,147.416,147.4256,9676.0
2023-08-25 11:50:00,153.6,153.71,153.48,153.63,5056.0,147.4064,147.512,147.2912,147.4352,5056.0
2023-08-25 11:55:00,153.58,153.59,153.19,153.39,6939.0,147.3872,147.3968,147.0129,147.2049,6939.0
2023-08-25 12:00:00,153.42,153.57,153.36,153.53,7342.0,147.2337,147.3776,147.1761,147.3392,7342.0
2023-08-25 12:05:00,153.55,153.65,153.35,153.42,5700.0,147.3584,147.4544,147.1665,147.2337,5700.0
2023-08-25 12:10:00,153.43,153.66,153.26,153.59,8855.0,147.2433,147.464,147.0801,147.3968,8855.0
2023-08-25 12:15:00,153.62,153.76,153.47,153.66,11589.0,147.4256,147.56,147.2817,147.464,11589.0
2023-08-25 12:20:00,153.59,153.92,153.56,153.81,9267.0,147.3968,147.7135,147.368,147.6079,9267.0
2023-08-25 12:25:00,153.7,154.06,153.68,154.02,11888.0,147.5024,147.8479,147.4832,147.8095,11888.0
2023-08-25 12:30:00,153.99,154.05,153.7,153.7,9999.0,147.7807,147.8383,147.5024,147.5024,9999.0
2023-08-25 12:35:00,153.75,153.96,153.65,153.79,4678.0,147.5504,147.7519,147.4544,147.5887,4678.0
2023-08-25 12:40:00,153.75,154.0,153.75,153.94,6666.0,147.5504,147.7903,147.5504,147.7327,6666.0
2023-08-25 12:45:00,153.86,154.07,153.86,153.92,25145.0,147.6559,147.8575,147.6559,147.7135,25145.0
2023-08-25 12:50:00,153.86,153.87,153.53,153.58,3241.0,147.6559,147.6655,147.3392,147.3872,3241.0
2023-08-25 12:55:00,153.63,153.86,153.5,153.86,33864.0,147.4352,147.6559,147.3104,147.6559,33864.0
2023-08-25 13:00:00,153.86,153.94,153.75,153.77,12497.0,147.6559,147.7327,147.5504,147.5696,12497.0
2023-08-25 13:05:00,153.74,153.91,153.62,153.62,5523.0,147.5408,147.7039,147.4256,147.4256,5523.0
2023-08-25 13:10:00,153.52,153.55,153.16,153.49,26294.0,147.3296,147.3584,146.9842,147.3008,26294.0
2023-08-25 13:15:00,153.56,153.57,153.3,153.41,13017.0,147.368,147.3776,147.1185,147.2241,13017.0
2023-08-25 13:20:00,153.42,153.42,153.03,153.03,8060.0,147.2337,147.2337,146.8594,146.8594,8060.0
2023-08-25 13:25:00,153.16,153.33,153.04,153.19,7068.0,146.9842,147.1473,146.869,147.0129,7068.0
2023-08-25 13:30:00,153.16,153.31,152.93,153.21,9391.0,146.9842,147.1281,146.7634,147.0321,9391.0
2023-08-25 13:35:00,153.2,153.35,153.11,153.12,17381.0,147.0225,147.1665,146.9362,146.9458,17381.0
2023-08-25 13:40:00,153.12,153.48,153.03,153.43,6744.0,146.9458,147.2912,146.8594,147.2433,6744.0
2023-08-25 13:45:00,153.43,153.43,153.3,153.37,2616.0,147.2433,147.2433,147.1185,147.1857,2616.0
2023-08-25 13:50:00,153.37,153.73,153.37,153.73,4528.0,147.1857,147.5312,147.1857,147.5312,4528.0
2023-08-25 13:55:00,153.79,153.95,153.73,153.87,14243.0,147.5887,147.7423,147.5312,147.6655,14243.0
2023-08-25 14:00:00,153.83,153.9,153.71,153.8,9229.0,147.6271,147.6943,147.512,147.5983,9229.0
2023-08-25 14:05:00,153.83,153.96,153.73,153.81,16213.0,147.6271,147.7519,147.5312,147.6079,16213.0
2023-08-25 14:10:00,153.92,154.0,153.81,153.99,6039.0,147.7135,147.7903,147.6079,147.7807,6039.0
2023-08-25 14:15:00,153.92,153.92,153.53,153.69,7384.0,147.7135,147.7135,147.3392,147.4928,7384.0
2023-08-25 14:20:00,153.74,153.99,153.72,153.9,3709.0,147.5408,147.7807,147.5216,147.6943,3709.0
2023-08-25 14:25:00,153.92,154.05,153.88,153.94,5745.0,147.7135,147.8383,147.6751,147.7327,5745.0
2023-08-25 14:30:00,153.97,154.14,153.93,154.14,4458.0,147.7615,147.9246,147.7231,147.9246,4458.0
2023-08-25 14:35:00,154.2,154.2,154.0,154.02,2559.0,147.9822,147.9822,147.7903,147.8095,2559.0
2023-08-25 14:40:00,154.1,154.14,153.83,153.84,9614.0,147.8862,147.9246,147.6271,147.6367,9614.0
2023-08-25 14:45:00,153.87,153.93,153.77,153.89,5536.0,147.6655,147.7231,147.5696,147.6847,5536.0
2023-08-25 14:50:00,153.94,154.0,153.88,153.93,3532.0,147.7327,147.7903,147.6751,147.7231,3532.0
2023-08-25 14:55:00,154.0,154.12,153.98,154.04,5140.0,147.7903,147.9054,147.7711,147.8287,5140.0
2023-08-25 15:00:00,154.1,154.26,154.0,154.13,10688.0,147.8862,148.0398,147.7903,147.915,10688.0
2023-08-25 15:05:00,154.11,154.13,153.95,154.13,5978.0,147.8958,147.915,147.7423,147.915,5978.0
2023-08-25 15:10:00,154.14,154.14,153.75,154.06,275169.0,147.9246,147.9246,147.5504,147.8479,275169.0
2023-08-25 15:15:00,154.02,154.02,153.57,153.62,7893.0,147.8095,147.8095,147.3776,147.4256,7893.0
2023-08-25 15:20:00,153.66,153.73,153.53,153.56,6792.0,147.464,147.5312,147.3392,147.368,6792.0
2023-08-25 15:25:00,153.63,153.72,153.55,153.63,7272.0,147.4352,147.5216,147.3584,147.4352,7272.0
2023-08-25 15:30:00,153.63,153.94,153.62,153.93,6894.0,147.4352,147.7327,147.4256,147.7231,6894.0
2023-08-25 15:35:00,153.88,153.92,153.61,153.68,20403.0,147.6751,147.7135,147.416,147.4832,20403.0
2023-08-25 15:40:00,153.74,153.87,153.66,153.87,9339.0,147.5408,147.6655,147.464,147.6655,9339.0
2023-08-25 15:45:00,153.91,153.98,153.81,153.86,17270.0,147.7039,147.7711,147.6079,147.6559,17270.0
2023-08-25 15:50:00,153.82,153.82,153.36,153.4,23846.0,147.6175,147.6175,147.1761,147.2145,23846.0
2023-08-25 15:55:00,153.43,153.51,153.14,153.2,94547.0,147.2433,147.32,146.965,147.0225,94547.0
2023-08-28 09:30:00,154.71,155.68,154.58,155.06,48969.0,148.4717,149.4025,148.3469,148.8075,48969.0
2023-08-28 09:35:00,155.02,155.99,155.02,155.87,29478.0,148.7692,149.7,148.7692,149.5849,29478.0
2023-08-28 09:40:00,155.72,155.72,155.33,155.42,8666.0,149.4409,149.4409,149.0667,149.153,8666.0
2023-08-28 09:45:00,155.5,156.0,155.5,155.87,38649.0,149.2298,149.7096,149.2298,149.5849,38649.0
2023-08-28 09:50:00,155.83,155.95,155.41,155.68,20300.0,149.5465,149.6616,149.1434,149.4025,20300.0
2023-08-28 09:55:00,155.73,155.9,155.46,155.55,15027.0,149.4505,149.6137,149.1914,149.2778,15027.0
2023-08-28 10:00:00,155.54,155.58,155.26,155.49,7376.0,149.2682,149.3066,148.9995,149.2202,7376.0
2023-08-28 10:05:00,155.44,155.57,155.24,155.28,8870.0,149.1722,149.297,148.9803,149.0187,8870.0
2023-08-28 10:10:00,155.26,155.93,155.18,155.89,38344.0,148.9995,149.6425,148.9227,149.6041,38344.0
2023-08-28 10:15:00,155.84,156.04,155.76,156.03,21137.0,149.5561,149.748,149.4793,149.7384,21137.0
2023-08-28 10:20:00,156.0,156.13,155.94,156.1,36891.0,149.7096,149.8344,149.6521,149.8056,36891.0
2023-08-28 10:25:00,156.06,156.46,156.02,156.46,17588.0,149.7672,150.1511,149.7288,150.1511,17588.0
2023-08-28 10:30:00,156.46,157.04,156.4,157.03,38283.0,150.1511,150.7077,150.0935,150.6981,38283.0
2023-08-28 10:35:00,157.0,157.07,156.72,156.81,15588.0,150.6693,150.7365,150.4006,150.487,15588.0
2023-08-28 10:40:00,156.8,156.89,156.67,156.8,19643.0,150.4774,150.5637,150.3526,150.4774,19643.0
2023-08-28 10:45:00,156.86,156.86,156.34,156.46,10658.0,150.535,150.535,150.0359,150.1511,10658.0
2023-08-28 10:50:00,156.55,156.91,156.46,156.5,20320.0,150.2375,150.5829,150.1511,150.1895,20320.0
2023-08-28 10:55:00,156.51,156.77,156.33,156.71,51605.0,150.1991,150.4486,150.0263,150.391,51605.0
2023-08-28 11:00:00,156.74,156.74,156.48,156.59,14246.0,150.4198,150.4198,150.1703,150.2758,14246.0
2023-08-28 11:05:00,156.58,156.65,156.48,156.58,9158.0,150.2662,150.3334,150.1703,150.2662,9158.0
2023-08-28 11:10:00,156.61,156.61,156.42,156.42,15401.0,150.295,150.295,150.1127,150.1127,15401.0
2023-08-28 11:15:00,156.45,156.56,156.29,156.52,17368.0,150.1415,150.2471,149.9879,150.2087,17368.0
2023-08-28 11:20:00,156.55,156.65,156.38,156.47,6706.0,150.2375,150.3334,150.0743,150.1607,6706.0
2023-08-28 11:25:00,156.43,156.43,156.2,156.24,11764.0,150.1223,150.1223,149.9016,149.94,11764.0
2023-08-28 11:30:00,156.23,156.43,156.22,156.33,17988.0,149.9304,150.1223,149.9208,150.0263,17988.0
2023-08-28 11:35:00,156.33,156.44,156.23,156.37,11787.0,150.0263,150.1319,149.9304,150.0647,11787.0
2023-08-28 11:40:00,156.33,156.35,156.15,156.34,7987.0,150.0263,150.0455,149.8536,150.0359,7987.0
2023-08-28 11:45:00,156.4,156.49,156.3,156.46,4927.0,150.0935,150.1799,149.9975,150.1511,4927.0
2023-08-28 11:50:00,156.45,156.5,156.32,156.42,13830.0,150.1415,150.1895,150.0167,150.1127,13830.0
2023-08-28 11:55:00,156.39,156.55,156.28,156.4,19007.0,150.0839,150.2375,149.9783,150.0935,19007.0
2023-08-28 12:00:00,156.35,156.46,156.2,156.34,11827.0,150.0455,150.1511,149.9016,150.0359,11827.0
2023-08-28 12:05:00,156.34,156.49,156.34,156.4,11072.0,150.0359,150.1799,150.0359,150.0935,11072.0
2023-08-28 12:10:00,156.43,156.73,156.39,156.7,10670.0,150.1223,150.4102,150.0839,150.3814,10670.0
2023-08-28 12:15:00,156.67,156.72,156.5,156.5,17316.0,150.3526,150.4006,150.1895,150.1895,17316.0
2023-08-28 12:20:00,156.5,156.52,156.31,156.49,8608.0,150.1895,150.2087,150.0071,150.1799,8608.0
2023-08-28 12:25:00,156.46,156.59,156.38,156.5,30882.0,150.1511,150.2758,150.0743,150.1895,30882.0
2023-08-28 12:30:00,156.5,156.7,156.48,156.66,16812.0,150.1895,150.3814,150.1703,150.343,16812.0
2023-08-28 12:35:00,156.7,156.74,156.56,156.69,14881.0,150.3814,150.4198,150.2471,150.3718,14881.0
2023-08-28 12:40:00,156.69,156.98,156.6,156.91,13934.0,150.3718,150.6501,150.2854,150.5829,13934.0
2023-08-28 12:45:00,156.95,156.99,156.86,156.93,8590.0,150.6213,150.6597,150.535,150.6021,8590.0
2023-08-28 12:50:00,156.95,157.02,156.79,156.95,7913.0,150.6213,150.6885,150.4678,150.6213,7913.0
2023-08-28 12:55:00,156.95,157.2,156.93,157.13,10757.0,150.6213,150.8612,150.6021,150.7941,10757.0
2023-08-28 13:00:00,157.13,157.33,157.07,157.14,17784.0,150.7941,150.986,150.7365,150.8037,17784.0
2023-08-28 13:05:00,157.19,157.29,157.16,157.17,5874.0,150.8516,150.9476,150.8229,150.8325,5874.0
2023-08-28 13:10:00,157.17,157.17,157.02,157.12,9712.0,150.8325,150.8325,150.6885,150.7845,9712.0
2023-08-28 13:15:00,157.09,157.1,156.96,156.99,5352.0,150.7557,150.7653,150.6309,150.6597,5352.0
2023-08-28 13:20:00,156.99,157.16,156.98,157.05,12436.0,150.6597,150.8229,150.6501,150.7173,12436.0
2023-08-28 13:25:00,157.11,157.16,157.07,157.12,3990.0,150.7749,150.8229,150.7365,150.7845,3990.0
2023-08-28 13:30:00,157.11,157.19,157.02,157.05,12504.0,150.7749,150.8516,150.6885,150.7173,12504.0
2023-08-28 13:35:00,157.03,157.08,156.92,157.07,5290.0,150.6981,150.7461,150.5925,150.7365,5290.0
2023-08-28 13:40:00,157.09,157.09,156.87,156.87,2007.0,150.7557,150.7557,150.5446,150.5446,2007.0
2023-08-28 13:45:00,156.85,156.9,156.75,156.79,7590.0,150.5254,150.5733,150.4294,150.4678,7590.0
2023-08-28 13:50:00,156.78,156.95,156.66,156.68,9227.0,150.4582,150.6213,150.343,150.3622,9227.0
2023-08-28 13:55:00,156.63,156.64,156.5,156.64,5546.0,150.3142,150.3238,150.1895,150.3238,5546.0
2023-08-28 14:00:00,156.65,156.68,156.52,156.64,8779.0,150.3334,150.3622,150.2087,150.3238,8779.0
2023-08-28 14:05:00,156.6,156.65,156.5,156.54,9297.0,150.2854,150.3334,150.1895,150.2279,9297.0
2023-08-28 14:10:00,156.55,156.57,156.34,156.44,7648.0,150.2375,150.2566,150.0359,150.1319,7648.0
2023-08-28 14:15:00,156.39,156.5,156.35,156.35,11329.0,150.0839,150.1895,150.0455,150.0455,11329.0
2023-08-28 14:20:00,156.37,156.47,156.31,156.34,4680.0,150.0647,150.1607,150.0071,150.0359,4680.0
2023-08-28 14:25:00,156.31,156.39,156.23,156.35,10432.0,150.0071,150.0839,149.9304,150.0455,10432.0
2023-08-28 14:30:00,156.36,156.45,156.31,156.45,10350.0,150.0551,150.1415,150.0071,150.1415,10350.0
2023-08-28 14:35:00,156.43,156.46,156.25,156.39,18040.0,150.1223,150.1511,149.9496,150.0839,18040.0
2023-08-28 14:40:00,156.4,156.52,156.37,156.44,14853.0,150.0935,150.2087,150.0647,150.1319,14853.0
2023-08-28 14:45:00,156.45,156.58,156.44,156.54,6767.0,150.1415,150.2662,150.1319,150.2279,6767.0
2023-08-28 14:50:00,156.55,156.58,156.5,156.56,8205.0,150.2375,150.2662,150.1895,150.2471,8205.0
2023-08-28 14:55:00,156.54,156.57,156.44,156.44,9670.0,150.2279,150.2566,150.1319,150.1319,9670.0
2023-08-28 15:00:00,156.51,156.53,156.42,156.44,8318.0,150.1991,150.2183,150.1127,150.1319,8318.0
2023-08-28 15:05:00,156.44,156.58,156.41,156.58,7025.0,150.1319,150.2662,150.1031,150.2662,7025.0
2023-08-28 15:10:00,156.56,156.69,156.54,156.6,10924.0,150.2471,150.3718,150.2279,150.2854,10924.0
2023-08-28 15:15:00,156.54,156.76,156.47,156.71,9155.0,150.2279,150.439,150.1607,150.391,9155.0
2023-08-28 15:20:00,156.72,156.74,156.49,156.6,12021.0,150.4006,150.4198,150.1799,150.2854,12021.0
2023-08-28 15:25:00,156.57,156.71,156.52,156.66,7883.0,150.2566,150.391,150.2087,150.343,7883.0
2023-08-28 15:30:00,156.64,156.79,156.62,156.79,15082.0,150.3238,150.4678,150.3046,150.4678,15082.0
2023-08-28 15:35:00,156.78,156.85,156.7,156.72,11657.0,150.4582,150.5254,150.3814,150.4006,11657.0
2023-08-28 15:40:00,156.74,156.79,156.6,156.78,10742.0,150.4198,150.4678,150.2854,150.4582,10742.0
2023-08-28 15:45:00,156.77,157.03,156.72,156.77,23259.0,150.4486,150.6981,150.4006,150.4486,23259.0
2023-08-28 15:50:00,156.77,156.8,156.53,156.59,44777.0,150.4486,150.4774,150.2183,150.2758,44777.0
2023-08-28 15:55:00,156.58,156.67,156.38,156.39,112859.0,150.2662,150.3526,150.0743,150.0839,112859.0
2023-08-29 09:30:00,157.17,157.75,157.0,157.35,44023.0,150.8325,151.3891,150.6693,151.0052,44023.0
2023-08-29 09:35:00,157.42,157.8,157.35,157.65,16689.0,151.0724,151.4371,151.0052,151.2931,16689.0
2023-08-29 09:40:00,157.65,157.95,157.57,157.59,15227.0,151.2931,151.581,151.2163,151.2355,15227.0
2023-08-29 09:45:00,157.59,157.91,157.56,157.73,14645.0,151.2355,151.5426,151.2067,151.3699,14645.0
2023-08-29 09:50:00,157.78,157.83,157.37,157.47,11826.0,151.4179,151.4658,151.0244,151.1204,11826.0
2023-08-29 09:55:00,157.43,157.49,157.17,157.37,9251.0,151.082,151.1396,150.8325,151.0244,9251.0
2023-08-29 10:00:00,157.42,158.05,157.42,158.01,40085.0,151.0724,151.677,151.0724,151.6386,40085.0
2023-08-29 10:05:00,157.96,158.2,157.91,158.09,13184.0,151.5906,151.8209,151.5426,151.7154,13184.0
2023-08-29 10:10:00,158.09,158.09,157.72,158.05,21689.0,151.7154,151.7154,151.3603,151.677,21689.0
2023-08-29 10:15:00,158.05,158.26,158.05,158.26,16349.0,151.677,151.8785,151.677,151.8785,16349.0
2023-08-29 10:20:00,158.28,158.56,158.19,158.41,19856.0,151.8977,152.1664,151.8113,152.0225,19856.0
2023-08-29 10:25:00,158.43,158.46,158.29,158.42,16926.0,152.0416,152.0704,151.9073,152.0321,16926.0
2023-08-29 10:30:00,158.42,158.8,158.35,158.75,21346.0,152.0321,152.3967,151.9649,152.3487,21346.0
2023-08-29 10:35:00,158.8,158.9,158.67,158.9,23331.0,152.3967,152.4927,152.272,152.4927,23331.0
2023-08-29 10:40:00,158.9,158.98,158.71,158.94,12832.0,152.4927,152.5695,152.3104,152.5311,12832.0
2023-08-29 10:45:00,158.88,159.07,158.82,159.07,18213.0,152.4735,152.6558,152.4159,152.6558,18213.0
2023-08-29 10:50:00,159.01,159.16,158.93,159.05,14574.0,152.5983,152.7422,152.5215,152.6366,14574.0
2023-08-29 10:55:00,159.02,159.36,158.95,159.24,12585.0,152.6079,152.9341,152.5407,152.819,12585.0
2023-08-29 11:00:00,159.27,159.49,159.18,159.44,13762.0,152.8478,153.0589,152.7614,153.0109,13762.0
2023-08-29 11:05:00,159.44,159.47,158.97,159.06,10503.0,153.0109,153.0397,152.5599,152.6462,10503.0
2023-08-29 11:10:00,159.03,159.08,158.91,158.95,10981.0,152.6175,152.6654,152.5023,152.5407,10981.0
2023-08-29 11:15:00,158.9,158.98,158.77,158.9,7838.0,152.4927,152.5695,152.3679,152.4927,7838.0
2023-08-29 11:20:00,158.9,159.18,158.82,159.17,10188.0,152.4927,152.7614,152.4159,152.7518,10188.0
2023-08-29 11:25:00,159.2,159.44,159.18,159.27,11248.0,152.7806,153.0109,152.7614,152.8478,11248.0
2023-08-29 11:30:00,159.32,159.46,159.27,159.28,16994.0,152.8958,153.0301,152.8478,152.8574,16994.0
2023-08-29 11:35:00,159.33,159.35,159.22,159.27,6781.0,152.9054,152.9246,152.7998,152.8478,6781.0
2023-08-29 11:40:00,159.26,159.3,159.1,159.25,7597.0,152.8382,152.8766,152.6846,152.8286,7597.0
2023-08-29 11:45:00,159.28,159.33,159.21,159.31,4684.0,152.8574,152.9054,152.7902,152.8862,4684.0
2023-08-29 11:50:00,159.28,159.31,159.14,159.26,9231.0,152.8574,152.8862,152.723,152.8382,9231.0
2023-08-29 11:55:00,159.25,159.32,159.18,159.31,3727.0,152.8286,152.8958,152.7614,152.8862,3727.0
2023-08-29 12:00:00,159.28,159.46,159.24,159.31,7693.0,152.8574,153.0301,152.819,152.8862,7693.0
2023-08-29 12:05:00,159.31,159.5,159.28,159.47,3894.0,152.8862,153.0685,152.8574,153.0397,3894.0
2023-08-29 12:10:00,159.47,159.52,159.39,159.51,6733.0,153.0397,153.0877,152.9629,153.0781,6733.0
2023-08-29 12:15:00,159.52,159.64,159.47,159.64,13496.0,153.0877,153.2029,153.0397,153.2029,13496.0
2023-08-29 12:20:00,159.63,159.7,159.61,159.68,6320.0,153.1933,153.2604,153.1741,153.2412,6320.0
2023-08-29 12:25:00,159.68,159.77,159.6,159.6,3532.0,153.2412,153.3276,153.1645,153.1645,3532.0
2023-08-29 12:30:00,159.62,159.7,159.59,159.61,6782.0,153.1837,153.2604,153.1549,153.1741,6782.0
2023-08-29 12:35:00,159.61,159.61,159.48,159.54,9571.0,153.1741,153.1741,153.0493,153.1069,9571.0
2023-08-29 12:40:00,159.58,159.6,159.44,159.6,6387.0,153.1453,153.1645,153.0109,153.1645,6387.0
2023-08-29 12:45:00,159.6,159.74,159.58,159.74,5452.0,153.1645,153.2988,153.1453,153.2988,5452.0
2023-08-29 12:50:00,159.78,159.78,159.57,159.64,3874.0,153.3372,153.3372,153.1357,153.2029,3874.0
2023-08-29 12:55:00,159.66,159.67,159.41,159.42,5503.0,153.2221,153.2316,152.9821,152.9917,5503.0
2023-08-29 13:00:00,159.45,159.46,159.34,159.45,4182.0,153.0205,153.0301,152.915,153.0205,4182.0
2023-08-29 13:05:00,159.46,159.51,159.38,159.5,5064.0,153.0301,153.0781,152.9533,153.0685,5064.0
2023-08-29 13:10:00,159.56,159.56,159.38,159.53,5278.0,153.1261,153.1261,152.9533,153.0973,5278.0
2023-08-29 13:15:00,159.5,159.52,159.41,159.42,4384.0,153.0685,153.0877,152.9821,152.9917,4384.0
2023-08-29 13:20:00,159.44,159.55,159.36,159.51,13492.0,153.0109,153.1165,152.9341,153.0781,13492.0
2023-08-29 13:25:00,159.54,159.63,159.54,159.55,3703.0,153.1069,153.1933,153.1069,153.1165,3703.0
2023-08-29 13:30:00,159.56,159.6,159.52,159.53,3700.0,153.1261,153.1645,153.0877,153.0973,3700.0
2023-08-29 13:35:00,159.52,159.63,159.52,159.63,6726.0,153.0877,153.1933,153.0877,153.1933,6726.0
2023-08-29 13:40:00,159.68,159.73,159.61,159.61,3719.0,153.2412,153.2892,153.1741,153.1741,3719.0
2023-08-29 13:45:00,159.56,159.66,159.55,159.56,3424.0,153.1261,153.2221,153.1165,153.1261,3424.0
2023-08-29 13:50:00,159.56,159.56,159.19,159.27,7963.0,153.1261,153.1261,152.771,152.8478,7963.0
2023-08-29 13:55:00,159.18,159.38,159.12,159.35,6958.0,152.7614,152.9533,152.7038,152.9246,6958.0
2023-08-29 14:00:00,159.4,159.4,159.21,159.22,6320.0,152.9725,152.9725,152.7902,152.7998,6320.0
2023-08-29 14:05:00,159.21,159.22,159.1,159.17,4964.0,152.7902,152.7998,152.6846,152.7518,4964.0
2023-08-29 14:10:00,159.19,159.24,159.11,159.13,8241.0,152.771,152.819,152.6942,152.7134,8241.0
2023-08-29 14:15:00,159.08,159.11,159.06,159.09,2857.0,152.6654,152.6942,152.6462,152.675,2857.0
2023-08-29 14:20:00,159.14,159.17,159.03,159.05,10612.0,152.723,152.7518,152.6175,152.6366,10612.0
2023-08-29 14:25:00,159.04,159.1,158.81,158.96,25762.0,152.6271,152.6846,152.4063,152.5503,25762.0
2023-08-29 14:30:00,158.96,159.18,158.96,159.18,3711.0,152.5503,152.7614,152.5503,152.7614,3711.0
2023-08-29 14:35:00,159.26,159.27,159.07,159.11,8037.0,152.8382,152.8478,152.6558,152.6942,8037.0
2023-08-29 14:40:00,159.14,159.22,159.11,159.14,12836.0,152.723,152.7998,152.6942,152.723,12836.0
2023-08-29 14:45:00,159.12,159.15,159.01,159.08,5396.0,152.7038,152.7326,152.5983,152.6654,5396.0
2023-08-29 14:50:00,159.07,159.15,159.02,159.09,7108.0,152.6558,152.7326,152.6079,152.675,7108.0
2023-08-29 14:55:00,159.09,159.13,159.03,159.11,10220.0,152.675,152.7134,152.6175,152.6942,10220.0
2023-08-29 15:00:00,159.13,159.16,158.87,159.08,25162.0,152.7134,152.7422,152.4639,152.6654,25162.0
2023-08-29 15:05:00,159.06,159.07,158.92,158.97,3269.0,152.6462,152.6558,152.5119,152.5599,3269.0
2023-08-29 15:10:00,158.98,159.06,158.92,159.05,6586.0,152.5695,152.6462,152.5119,152.6366,6586.0
2023-08-29 15:15:00,159.0,159.09,158.94,159.06,5808.0,152.5887,152.675,152.5311,152.6462,5808.0
2023-08-29 15:20:00,159.05,159.14,159.0,159.08,8935.0,152.6366,152.723,152.5887,152.6654,8935.0
2023-08-29 15:25:00,159.08,159.17,159.02,159.04,8561.0,152.6654,152.7518,152.6079,152.6271,8561.0
2023-08-29 15:30:00,159.02,159.07,158.94,159.06,15036.0,152.6079,152.6558,152.5311,152.6462,15036.0
2023-08-29 15:35:00,159.05,159.12,159.0,159.03,9008.0,152.6366,152.7038,152.5887,152.6175,9008.0
2023-08-29 15:40:00,159.05,159.28,159.03,159.25,26666.0,152.6366,152.8574,152.6175,152.8286,26666.0
2023-08-29 15:45:00,159.22,159.49,159.18,159.26,43238.0,152.7998,153.0589,152.7614,152.8382,43238.0
2023-08-29 15:50:00,159.23,159.29,159.11,159.28,81189.0,152.8094,152.867,152.6942,152.8574,81189.0
2023-08-29 15:55:00,159.3,159.37,159.14,159.25,108662.0,152.8766,152.9437,152.723,152.8286,108662.0
2023-08-30 09:30:00,158.66,159.75,158.66,159.67,48062.0,152.8767,153.927,152.8767,153.8499,48062.0
2023-08-30 09:35:00,159.64,160.3,159.45,160.22,30407.0,153.821,154.457,153.638,154.3799,30407.0
2023-08-30 09:40:00,160.26,160.42,159.67,159.74,12827.0,154.4184,154.5726,153.8499,153.9174,12827.0
2023-08-30 09:45:00,159.85,160.52,159.79,160.47,11396.0,154.0234,154.669,153.9656,154.6208,11396.0
2023-08-30 09:50:00,160.4,160.88,160.37,160.78,20292.0,154.5533,155.0158,154.5244,154.9195,20292.0
2023-08-30 09:55:00,160.76,160.86,160.56,160.69,8136.0,154.9002,154.9966,154.7075,154.8328,8136.0
2023-08-30 10:00:00,160.79,160.79,160.41,160.53,10494.0,154.9291,154.9291,154.563,154.6786,10494.0
2023-08-30 10:05:00,160.54,161.16,160.54,160.8,17171.0,154.6882,155.2856,154.6882,154.9387,17171.0
2023-08-30 10:10:00,160.75,161.05,160.7,161.02,12862.0,154.8906,155.1796,154.8424,155.1507,12862.0
2023-08-30 10:15:00,160.95,160.96,160.66,160.74,10588.0,155.0833,155.0929,154.8038,154.8809,10588.0
2023-08-30 10:20:00,160.7,160.84,160.5,160.64,8567.0,154.8424,154.9773,154.6497,154.7846,8567.0
2023-08-30 10:25:00,160.55,160.55,159.94,160.17,21114.0,154.6979,154.6979,154.1101,154.3317,21114.0
2023-08-30 10:30:00,160.12,160.38,160.02,160.35,12386.0,154.2835,154.5341,154.1872,154.5051,12386.0
2023-08-30 10:35:00,160.36,160.46,160.11,160.46,10163.0,154.5148,154.6111,154.2739,154.6111,10163.0
2023-08-30 10:40:00,160.4,160.57,160.3,160.35,9520.0,154.5533,154.7171,154.457,154.5051,9520.0
2023-08-30 10:45:00,160.32,160.32,160.08,160.1,7916.0,154.4762,154.4762,154.245,154.2643,7916.0
2023-08-30 10:50:00,160.15,160.28,160.01,160.14,6474.0,154.3124,154.4377,154.1775,154.3028,6474.0
2023-08-30 10:55:00,160.18,160.28,159.93,159.94,13350.0,154.3413,154.4377,154.1005,154.1101,13350.0
2023-08-30 11:00:00,160.0,160.02,159.71,159.87,10665.0,154.1679,154.1872,153.8885,154.0426,10665.0
2023-08-30 11:05:00,159.88,160.03,159.8,159.97,18818.0,154.0523,154.1968,153.9752,154.139,18818.0
2023-08-30 11:10:00,159.97,160.34,159.96,160.28,12189.0,154.139,154.4955,154.1294,154.4377,12189.0
2023-08-30 11:15:00,160.36,160.62,160.26,160.56,10158.0,154.5148,154.7653,154.4184,154.7075,10158.0
2023-08-30 11:20:00,160.56,160.88,160.46,160.82,17596.0,154.7075,155.0158,154.6111,154.958,17596.0
2023-08-30 11:25:00,160.93,161.13,160.79,161.06,28502.0,155.064,155.2567,154.9291,155.1893,28502.0
2023-08-30 11:30:00,161.05,161.31,161.05,161.31,19282.0,155.1796,155.4302,155.1796,155.4302,19282.0
2023-08-30 11:35:00,161.29,161.67,161.19,161.65,14162.0,155.4109,155.777,155.3145,155.7578,14162.0
2023-08-30 11:40:00,161.64,161.78,161.5,161.71,11184.0,155.7481,155.883,155.6132,155.8156,11184.0
2023-08-30 11:45:00,161.73,162.08,161.72,161.96,32776.0,155.8348,156.1721,155.8252,156.0565,32776.0
2023-08-30 11:50:00,161.95,162.08,161.79,162.02,10319.0,156.0468,156.1721,155.8927,156.1143,10319.0
2023-08-30 11:55:00,162.03,162.09,161.84,161.98,7291.0,156.1239,156.1817,155.9408,156.0757,7291.0
2023-08-30 12:00:00,161.98,162.1,161.87,161.97,12296.0,156.0757,156.1914,155.9697,156.0661,12296.0
2023-08-30 12:05:00,162.01,162.56,162.01,162.53,23269.0,156.1046,156.6346,156.1046,156.6057,23269.0
2023-08-30 12:10:00,162.56,163.07,162.56,162.93,18533.0,156.6346,157.126,156.6346,156.9911,18533.0
2023-08-30 12:15:00,162.92,163.25,162.82,163.13,24617.0,156.9815,157.2994,156.8851,157.1838,24617.0
2023-08-30 12:20:00,163.12,163.19,162.67,162.75,13712.0,157.1742,157.2416,156.7406,156.8177,13712.0
2023-08-30 12:25:00,162.84,163.11,162.7,163.1,12825.0,156.9044,157.1645,156.7695,157.1549,12825.0
2023-08-30 12:30:00,163.09,163.2,163.02,163.15,15673.0,157.1453,157.2513,157.0778,157.2031,15673.0
2023-08-30 12:35:00,163.16,163.39,163.1,163.39,18002.0,157.2127,157.4343,157.1549,157.4343,18002.0
2023-08-30 12:40:00,163.41,163.81,163.39,163.79,19700.0,157.4536,157.839,157.4343,157.8198,19700.0
2023-08-30 12:45:00,163.79,163.95,163.57,163.59,22515.0,157.8198,157.9739,157.6078,157.627,22515.0
2023-08-30 12:50:00,163.59,163.66,163.48,163.59,13644.0,157.627,157.6945,157.5211,157.627,13644.0
2023-08-30 12:55:00,163.56,163.67,163.5,163.59,11958.0,157.5981,157.7041,157.5403,157.627,11958.0
2023-08-30 13:00:00,163.57,163.57,163.36,163.36,18966.0,157.6078,157.6078,157.4054,157.4054,18966.0
2023-08-30 13:05:00,163.33,163.55,163.27,163.27,10149.0,157.3765,157.5885,157.3187,157.3187,10149.0
2023-08-30 13:10:00,163.31,163.36,163.3,163.33,4088.0,157.3573,157.4054,157.3476,157.3765,4088.0
2023-08-30 13:15:00,163.31,163.61,163.24,163.58,20787.0,157.3573,157.6463,157.2898,157.6174,20787.0
2023-08-30 13:20:00,163.59,163.59,163.3,163.31,14681.0,157.627,157.627,157.3476,157.3573,14681.0
2023-08-30 13:25:00,163.31,163.58,163.2,163.39,14667.0,157.3573,157.6174,157.2513,157.4343,14667.0
2023-08-30 13:30:00,163.44,163.83,163.44,163.73,18777.0,157.4825,157.8583,157.4825,157.7619,18777.0
2023-08-30 13:35:00,163.68,163.72,163.56,163.71,12486.0,157.7138,157.7523,157.5981,157.7427,12486.0
2023-08-30 13:40:00,163.62,163.76,163.59,163.71,12877.0,157.656,157.7909,157.627,157.7427,12877.0
2023-08-30 13:45:00,163.71,163.8,163.59,163.77,15677.0,157.7427,157.8294,157.627,157.8005,15677.0
2023-08-30 13:50:00,163.8,163.86,163.61,163.68,10288.0,157.8294,157.8872,157.6463,157.7138,10288.0
2023-08-30 13:55:00,163.68,163.83,163.54,163.66,20137.0,157.7138,157.8583,157.5789,157.6945,20137.0
2023-08-30 14:00:00,163.7,163.79,163.62,163.71,15743.0,157.733,157.8198,157.656,157.7427,15743.0
2023-08-30 14:05:00,163.72,163.73,163.53,163.73,17046.0,157.7523,157.7619,157.5692,157.7619,17046.0
2023-08-30 14:10:00,163.75,164.07,163.69,164.05,10720.0,157.7812,158.0896,157.7234,158.0703,10720.0
2023-08-30 14:15:00,164.08,164.3,163.97,163.98,31477.0,158.0992,158.3112,157.9932,158.0028,31477.0
2023-08-30 14:20:00,164.09,164.21,164.03,164.15,18819.0,158.1088,158.2244,158.051,158.1666,18819.0
2023-08-30 14:25:00,164.13,164.24,163.96,164.18,18220.0,158.1474,158.2534,157.9836,158.1955,18220.0
2023-08-30 14:30:00,164.17,164.29,164.05,164.17,16170.0,158.1859,158.3015,158.0703,158.1859,16170.0
2023-08-30 14:35:00,164.16,164.16,163.85,164.07,16983.0,158.1763,158.1763,157.8776,158.0896,16983.0
2023-08-30 14:40:00,164.0,164.46,163.96,164.31,13445.0,158.0221,158.4653,157.9836,158.3208,13445.0
2023-08-30 14:45:00,164.32,164.37,164.25,164.33,11984.0,158.3304,158.3786,158.263,158.3401,11984.0
2023-08-30 14:50:00,164.31,164.45,164.2,164.45,7180.0,158.3208,158.4557,158.2148,158.4557,7180.0
2023-08-30 14:55:00,164.43,164.47,164.23,164.27,21773.0,158.4364,158.475,158.2437,158.2823,21773.0
2023-08-30 15:00:00,164.27,164.55,164.26,164.5,30157.0,158.2823,158.5521,158.2726,158.5039,30157.0
2023-08-30 15:05:00,164.48,164.62,164.37,164.6,10903.0,158.4846,158.6195,158.3786,158.6002,10903.0
2023-08-30 15:10:00,164.59,164.67,164.41,164.63,19975.0,158.5906,158.6677,158.4172,158.6291,19975.0
2023-08-30 15:15:00,164.63,164.66,164.33,164.35,18729.0,158.6291,158.658,158.3401,158.3593,18729.0
2023-08-30 15:20:00,164.35,164.37,164.14,164.21,14086.0,158.3593,158.3786,158.157,158.2244,14086.0
2023-08-30 15:25:00,164.22,164.35,164.14,164.19,22245.0,158.2341,158.3593,158.157,158.2052,22245.0
2023-08-30 15:30:00,164.23,164.32,164.09,164.18,23933.0,158.2437,158.3304,158.1088,158.1955,23933.0
2023-08-30 15:35:00,164.18,164.44,164.17,164.44,19588.0,158.1955,158.4461,158.1859,158.4461,19588.0
2023-08-30 15:40:00,164.44,164.49,164.02,164.18,35895.0,158.4461,158.4942,158.0414,158.1955,35895.0
2023-08-30 15:45:00,164.16,164.24,163.78,163.78,43092.0,158.1763,158.2534,157.8101,157.8101,43092.0
2023-08-30 15:50:00,163.77,163.86,163.6,163.86,61441.0,157.8005,157.8872,157.6367,157.8872,61441.0
2023-08-30 15:55:00,163.83,163.9,163.47,163.59,134550.0,157.8583,157.9257,157.5114,157.627,134550.0
2023-08-31 09:30:00,164.1,165.77,164.06,165.61,79823.0,158.1185,159.7276,158.0799,159.5734,79823.0
2023-08-31 09:35:00,165.56,165.66,164.72,164.85,47055.0,159.5252,159.6216,158.7159,158.8411,47055.0
2023-08-31 09:40:00,164.75,165.13,164.75,164.88,45238.0,158.7448,159.1109,158.7448,158.87,45238.0
2023-08-31 09:45:00,164.85,165.23,164.85,164.92,26624.0,158.8411,159.2073,158.8411,158.9086,26624.0
2023-08-31 09:50:00,164.96,165.3,164.89,165.3,27784.0,158.9471,159.2747,158.8797,159.2747,27784.0
2023-08-31 09:55:00,165.3,165.45,165.06,165.14,15939.0,159.2747,159.4192,159.0435,159.1205,15939.0
2023-08-31 10:00:00,165.13,165.13,164.62,164.94,19718.0,159.1109,159.1109,158.6195,158.9278,19718.0
2023-08-31 10:05:00,164.99,165.0,164.67,164.71,13122.0,158.976,158.9857,158.6677,158.7062,13122.0
2023-08-31 10:10:00,164.7,164.86,164.58,164.58,15277.0,158.6966,158.8508,158.581,158.581,15277.0
2023-08-31 10:15:00,164.61,164.61,164.21,164.32,9152.0,158.6099,158.6099,158.2244,158.3304,9152.0
2023-08-31 10:20:00,164.3,164.49,164.24,164.44,15477.0,158.3112,158.4942,158.2534,158.4461,15477.0
2023-08-31 10:25:00,164.39,164.41,164.09,164.1,10897.0,158.3979,158.4172,158.1088,158.1185,10897.0
2023-08-31 10:30:00,164.06,164.17,163.61,163.63,14923.0,158.0799,158.1859,157.6463,157.6656,14923.0
2023-08-31 10:35:00,163.62,163.68,163.16,163.17,12415.0,157.656,157.7138,157.2127,157.2224,12415.0
2023-08-31 10:40:00,163.16,163.46,163.15,163.25,24197.0,157.2127,157.5018,157.2031,157.2994,24197.0
2023-08-31 10:45:00,163.33,163.68,163.15,163.32,20436.0,157.3765,157.7138,157.2031,157.3669,20436.0
2023-08-31 10:50:00,163.35,163.43,163.19,163.22,6628.0,157.3958,157.4729,157.2416,157.2705,6628.0
2023-08-31 10:55:00,163.23,163.45,163.21,163.39,18650.0,157.2802,157.4922,157.2609,157.4343,18650.0
2023-08-31 11:00:00,163.41,163.46,163.16,163.3,16641.0,157.4536,157.5018,157.2127,157.3476,16641.0
2023-08-31 11:05:00,163.28,163.37,163.14,163.31,23877.0,157.3283,157.4151,157.1935,157.3573,23877.0
2023-08-31 11:10:00,163.36,163.45,163.24,163.24,9559.0,157.4054,157.4922,157.2898,157.2898,9559.0
2023-08-31 11:15:00,163.12,163.31,163.04,163.25,9207.0,157.1742,157.3573,157.0971,157.2994,9207.0
2023-08-31 11:20:00,163.27,163.45,163.06,163.25,44488.0,157.3187,157.4922,157.1164,157.2994,44488.0
2023-08-31 11:25:00,163.31,163.53,163.3,163.38,6972.0,157.3573,157.5692,157.3476,157.4247,6972.0
2023-08-31 11:30:00,163.35,163.35,162.97,163.03,36278.0,157.3958,157.3958,157.0296,157.0875,36278.0
2023-08-31 11:35:00,163.03,163.07,162.83,162.95,20470.0,157.0875,157.126,156.8948,157.0104,20470.0
2023-08-31 11:40:00,162.97,163.0,162.73,162.87,10983.0,157.0296,157.0586,156.7984,156.9333,10983.0
2023-08-31 11:45:00,162.81,162.85,162.58,162.61,15769.0,156.8755,156.914,156.6539,156.6828,15769.0
2023-08-31 11:50:00,162.61,162.85,162.61,162.62,13886.0,156.6828,156.914,156.6828,156.6924,13886.0
2023-08-31 11:55:00,162.65,162.83,162.63,162.63,7357.0,156.7213,156.8948,156.702,156.702,7357.0
2023-08-31 12:00:00,162.63,162.85,162.63,162.85,8933.0,156.702,156.914,156.702,156.914,8933.0
2023-08-31 12:05:00,162.79,162.9,162.7,162.75,3327.0,156.8562,156.9622,156.7695,156.8177,3327.0
2023-08-31 12:10:00,162.79,162.95,162.74,162.79,4603.0,156.8562,157.0104,156.808,156.8562,4603.0
2023-08-31 12:15:00,162.75,162.84,162.68,162.68,15955.0,156.8177,156.9044,156.7502,156.7502,15955.0
2023-08-31 12:20:00,162.68,162.77,162.58,162.58,7354.0,156.7502,156.8369,156.6539,156.6539,7354.0
2023-08-31 12:25:00,162.57,162.8,162.57,162.8,3700.0,156.6442,156.8658,156.6442,156.8658,3700.0
2023-08-31 12:30:00,162.72,162.8,162.72,162.73,2161.0,156.7888,156.8658,156.7888,156.7984,2161.0
2023-08-31 12:35:00,162.73,162.81,162.66,162.66,4609.0,156.7984,156.8755,156.7309,156.7309,4609.0
2023-08-31 12:40:00,162.69,162.71,162.59,162.59,3350.0,156.7599,156.7791,156.6635,156.6635,3350.0
2023-08-31 12:45:00,162.59,162.66,162.53,162.63,12496.0,156.6635,156.7309,156.6057,156.702,12496.0
2023-08-31 12:50:00,162.6,162.7,162.56,162.69,19664.0,156.6731,156.7695,156.6346,156.7599,19664.0
2023-08-31 12:55:00,162.69,162.71,162.59,162.67,6814.0,156.7599,156.7791,156.6635,156.7406,6814.0
2023-08-31 13:00:00,162.67,162.69,162.49,162.51,4849.0,156.7406,156.7599,156.5671,156.5864,4849.0
2023-08-31 13:05:00,162.54,162.79,162.48,162.78,4084.0,156.6153,156.8562,156.5575,156.8466,4084.0
2023-08-31 13:10:00,162.79,162.83,162.68,162.73,3281.0,156.8562,156.8948,156.7502,156.7984,3281.0
2023-08-31 13:15:00,162.74,162.8,162.65,162.7,3136.0,156.808,156.8658,156.7213,156.7695,3136.0
2023-08-31 13:20:00,162.7,162.7,162.49,162.49,2033.0,156.7695,156.7695,156.5671,156.5671,2033.0
2023-08-31 13:25:00,162.49,162.52,162.43,162.5,4134.0,156.5671,156.596,156.5093,156.5768,4134.0
2023-08-31 13:30:00,162.48,162.56,162.44,162.55,4222.0,156.5575,156.6346,156.519,156.625,4222.0
2023-08-31 13:35:00,162.55,162.63,162.32,162.32,8192.0,156.625,156.702,156.4033,156.4033,8192.0
2023-08-31 13:40:00,162.32,162.32,162.05,162.16,8873.0,156.4033,156.4033,156.1432,156.2492,8873.0
2023-08-31 13:45:00,162.14,162.14,161.81,161.87,8589.0,156.2299,156.2299,155.9119,155.9697,8589.0
2023-08-31 13:50:00,161.82,162.0,161.82,161.97,10666.0,155.9216,156.095,155.9216,156.0661,10666.0
2023-08-31 13:55:00,161.99,162.23,161.96,162.23,13320.0,156.0854,156.3166,156.0565,156.3166,13320.0
2023-08-31 14:00:00,162.24,162.3,162.03,162.06,4217.0,156.3263,156.3841,156.1239,156.1528,4217.0
2023-08-31 14:05:00,162.03,162.15,162.01,162.15,4320.0,156.1239,156.2395,156.1046,156.2395,4320.0
2023-08-31 14:10:00,162.15,162.31,162.12,162.3,5505.0,156.2395,156.3937,156.2106,156.3841,5505.0
2023-08-31 14:15:00,162.28,162.46,162.28,162.34,2982.0,156.3648,156.5382,156.3648,156.4226,2982.0
2023-08-31 14:20:00,162.28,162.42,162.24,162.42,4158.0,156.3648,156.4997,156.3263,156.4997,4158.0
2023-08-31 14:25:00,162.41,162.43,162.16,162.16,5649.0,156.4901,156.5093,156.2492,156.2492,5649.0
2023-08-31 14:30:00,162.17,162.28,162.1,162.15,6782.0,156.2588,156.3648,156.1914,156.2395,6782.0
2023-08-31 14:35:00,162.14,162.15,161.8,161.86,5729.0,156.2299,156.2395,155.9023,155.9601,5729.0
2023-08-31 14:40:00,161.84,161.88,161.56,161.56,12021.0,155.9408,155.9794,155.671,155.671,12021.0
2023-08-31 14:45:00,161.55,161.64,161.51,161.56,9276.0,155.6614,155.7481,155.6229,155.671,9276.0
2023-08-31 14:50:00,161.55,161.65,161.51,161.53,6356.0,155.6614,155.7578,155.6229,155.6421,6356.0
2023-08-31 14:55:00,161.54,161.59,161.52,161.53,7042.0,155.6518,155.6999,155.6325,155.6421,7042.0
2023-08-31 15:00:00,161.57,161.66,161.54,161.62,6988.0,155.6807,155.7674,155.6518,155.7289,6988.0
2023-08-31 15:05:00,161.61,161.81,161.6,161.77,8298.0,155.7192,155.9119,155.7096,155.8734,8298.0
2023-08-31 15:10:00,161.77,161.79,161.63,161.71,10372.0,155.8734,155.8927,155.7385,155.8156,10372.0
2023-08-31 15:15:00,161.71,161.74,161.65,161.69,4165.0,155.8156,155.8445,155.7578,155.7963,4165.0
2023-08-31 15:20:00,161.68,161.81,161.56,161.61,9834.0,155.7867,155.9119,155.671,155.7192,9834.0
2023-08-31 15:25:00,161.59,161.64,161.3,161.43,12944.0,155.6999,155.7481,155.4205,155.5458,12944.0
2023-08-31 15:30:00,161.45,161.51,161.3,161.3,13071.0,155.5651,155.6229,155.4205,155.4205,13071.0
2023-08-31 15:35:00,161.29,161.3,161.09,161.18,11472.0,155.4109,155.4205,155.2182,155.3049,11472.0
2023-08-31 15:40:00,161.19,161.25,161.08,161.2,18105.0,155.3145,155.3723,155.2085,155.3242,18105.0
2023-08-31 15:45:00,161.14,161.26,161.02,161.22,38924.0,155.2664,155.382,155.1507,155.3434,38924.0
2023-08-31 15:50:00,161.19,161.3,160.75,160.8,52346.0,155.3145,155.4205,154.8906,154.9387,52346.0
2023-08-31 15:55:00,160.78,160.91,160.49,160.53,111636.0,154.9195,155.0447,154.64,154.6786,111636.0
2023-09-01 09:30:00,162.8,163.5,162.49,163.18,54149.0,156.8658,157.5403,156.5671,157.232,54149.0
2023-09-01 09:35:00,163.1,163.1,162.21,162.26,11614.0,157.1549,157.1549,156.2973,156.3455,11614.0
2023-09-01 09:40:00,162.17,162.18,161.13,161.72,6048.0,156.2588,156.2684,155.2567,155.8252,6048.0
2023-09-01 09:45:00,161.72,162.12,161.71,162.0,12286.0,155.8252,156.2106,155.8156,156.095,12286.0
2023-09-01 09:50:00,162.0,162.14,161.8,161.83,7085.0,156.095,156.2299,155.9023,155.9312,7085.0
2023-09-01 09:55:00,161.69,161.97,161.66,161.66,9642.0,155.7963,156.0661,155.7674,155.7674,9642.0
2023-09-01 10:00:00,161.61,161.68,161.3,161.59,9314.0,155.7192,155.7867,155.4205,155.6999,9314.0
2023-09-01 10:05:00,161.68,161.82,161.28,161.81,15407.0,155.7867,155.9216,155.4012,155.9119,15407.0
2023-09-01 10:10:00,161.81,161.85,161.57,161.59,6612.0,155.9119,155.9505,155.6807,155.6999,6612.0
2023-09-01 10:15:00,161.59,161.6,161.35,161.58,10354.0,155.6999,155.7096,155.4687,155.6903,10354.0
2023-09-01 10:20:00,161.58,161.66,161.48,161.63,9589.0,155.6903,155.7674,155.594,155.7385,9589.0
2023-09-01 10:25:00,161.53,161.7,161.36,161.63,5971.0,155.6421,155.8059,155.4783,155.7385,5971.0
2023-09-01 10:30:00,161.64,161.66,161.45,161.51,6017.0,155.7481,155.7674,155.5651,155.6229,6017.0
2023-09-01 10:35:00,161.56,161.72,161.51,161.56,8540.0,155.671,155.8252,155.6229,155.671,8540.0
2023-09-01 10:40:00,161.53,161.59,161.45,161.58,4114.0,155.6421,155.6999,155.5651,155.6903,4114.0
2023-09-01 10:45:00,161.54,161.59,161.36,161.56,12295.0,155.6518,155.6999,155.4783,155.671,12295.0
2023-09-01 10:50:00,161.55,161.63,161.42,161.46,5558.0,155.6614,155.7385,155.5361,155.5747,5558.0
2023-09-01 10:55:00,161.43,161.48,161.2,161.4,13047.0,155.5458,155.594,155.3242,155.5169,13047.0
2023-09-01 11:00:00,161.39,161.73,161.27,161.63,9924.0,155.5072,155.8348,155.3916,155.7385,9924.0
2023-09-01 11:05:00,161.62,161.81,161.54,161.6,5729.0,155.7289,155.9119,155.6518,155.7096,5729.0
2023-09-01 11:10:00,161.7,161.79,161.62,161.71,8375.0,155.8059,155.8927,155.7289,155.8156,8375.0
2023-09-01 11:15:00,161.65,161.98,161.65,161.93,7955.0,155.7578,156.0757,155.7578,156.0276,7955.0
2023-09-01 11:20:00,161.96,161.96,161.65,161.71,5154.0,156.0565,156.0565,155.7578,155.8156,5154.0
2023-09-01 11:25:00,161.72,161.83,161.53,161.59,12266.0,155.8252,155.9312,155.6421,155.6999,12266.0
2023-09-01 11:30:00,161.63,161.69,161.47,161.54,13709.0,155.7385,155.7963,155.5843,155.6518,13709.0
2023-09-01 11:35:00,161.47,161.48,161.38,161.39,5718.0,155.5843,155.594,155.4976,155.5072,5718.0
2023-09-01 11:40:00,161.38,161.4,161.08,161.12,11966.0,155.4976,155.5169,155.2085,155.2471,11966.0
2023-09-01 11:45:00,161.16,161.16,160.85,160.85,10484.0,155.2856,155.2856,154.9869,154.9869,10484.0
2023-09-01 11:50:00,160.82,160.86,160.51,160.58,14542.0,154.958,154.9966,154.6593,154.7268,14542.0
2023-09-01 11:55:00,160.59,160.75,160.55,160.71,5368.0,154.7364,154.8906,154.6979,154.852,5368.0
2023-09-01 12:00:00,160.68,160.68,160.4,160.43,9343.0,154.8231,154.8231,154.5533,154.5822,9343.0
2023-09-01 12:05:00,160.47,160.51,160.34,160.48,4730.0,154.6208,154.6593,154.4955,154.6304,4730.0
2023-09-01 12:10:00,160.51,160.75,160.5,160.64,9937.0,154.6593,154.8906,154.6497,154.7846,9937.0
2023-09-01 12:15:00,160.61,160.62,160.32,160.4,9724.0,154.7557,154.7653,154.4762,154.5533,9724.0
2023-09-01 12:20:00,160.4,160.69,160.33,160.69,6839.0,154.5533,154.8328,154.4859,154.8328,6839.0
2023-09-01 12:25:00,160.76,160.87,160.72,160.74,5647.0,154.9002,155.0062,154.8617,154.8809,5647.0
2023-09-01 12:30:00,160.71,160.8,160.61,160.62,3073.0,154.852,154.9387,154.7557,154.7653,3073.0
2023-09-01 12:35:00,160.59,160.59,160.42,160.59,8510.0,154.7364,154.7364,154.5726,154.7364,8510.0
2023-09-01 12:40:00,160.52,160.59,160.42,160.46,8133.0,154.669,154.7364,154.5726,154.6111,8133.0
2023-09-01 12:45:00,160.42,160.64,160.42,160.55,6943.0,154.5726,154.7846,154.5726,154.6979,6943.0
2023-09-01 12:50:00,160.55,160.73,160.55,160.62,2392.0,154.6979,154.8713,154.6979,154.7653,2392.0
2023-09-01 12:55:00,160.56,160.56,160.38,160.47,11927.0,154.7075,154.7075,154.5341,154.6208,11927.0
2023-09-01 13:00:00,160.45,160.48,160.37,160.4,24854.0,154.6015,154.6304,154.5244,154.5533,24854.0
2023-09-01 13:05:00,160.43,160.7,160.41,160.5,8424.0,154.5822,154.8424,154.563,154.6497,8424.0
2023-09-01 13:10:00,160.44,160.45,160.32,160.39,3422.0,154.5919,154.6015,154.4762,154.5437,3422.0
2023-09-01 13:15:00,160.33,160.67,160.25,160.67,5241.0,154.4859,154.8135,154.4088,154.8135,5241.0
2023-09-01 13:20:00,160.61,160.73,160.58,160.69,5587.0,154.7557,154.8713,154.7268,154.8328,5587.0
2023-09-01 13:25:00,160.61,160.65,160.48,160.58,11739.0,154.7557,154.7942,154.6304,154.7268,11739.0
2023-09-01 13:30:00,160.46,160.59,160.43,160.43,12033.0,154.6111,154.7364,154.5822,154.5822,12033.0
2023-09-01 13:35:00,160.4,160.67,160.4,160.67,6666.0,154.5533,154.8135,154.5533,154.8135,6666.0
2023-09-01 13:40:00,160.68,160.68,160.47,160.67,4675.0,154.8231,154.8231,154.6208,154.8135,4675.0
2023-09-01 13:45:00,160.62,160.66,160.57,160.65,5283.0,154.7653,154.8038,154.7171,154.7942,5283.0
2023-09-01 13:50:00,160.7,161.0,160.65,161.0,12630.0,154.8424,155.1315,154.7942,155.1315,12630.0
2023-09-01 13:55:00,160.95,161.07,160.94,161.03,9841.0,155.0833,155.1989,155.0736,155.1604,9841.0
2023-09-01 14:00:00,161.03,161.07,160.95,161.07,4717.0,155.1604,155.1989,155.0833,155.1989,4717.0
2023-09-01 14:05:00,161.08,161.14,161.0,161.06,4147.0,155.2085,155.2664,155.1315,155.1893,4147.0
2023-09-01 14:10:00,161.06,161.07,160.95,161.03,3162.0,155.1893,155.1989,155.0833,155.1604,3162.0
2023-09-01 14:15:00,161.0,161.14,161.0,161.03,8213.0,155.1315,155.2664,155.1315,155.1604,8213.0
2023-09-01 14:20:00,161.0,161.14,160.97,161.12,23597.0,155.1315,155.2664,155.1025,155.2471,23597.0
2023-09-01 14:25:00,161.07,161.25,161.02,161.25,4981.0,155.1989,155.3723,155.1507,155.3723,4981.0
2023-09-01 14:30:00,161.27,161.29,161.15,161.16,5683.0,155.3916,155.4109,155.276,155.2856,5683.0
2023-09-01 14:35:00,161.16,161.28,161.11,161.12,8585.0,155.2856,155.4012,155.2374,155.2471,8585.0
2023-09-01 14:40:00,161.13,161.18,161.03,161.03,4707.0,155.2567,155.3049,155.1604,155.1604,4707.0
2023-09-01 14:45:00,161.01,161.08,160.98,161.05,4769.0,155.1411,155.2085,155.1122,155.1796,4769.0
2023-09-01 14:50:00,161.06,161.16,161.04,161.16,9488.0,155.1893,155.2856,155.17,155.2856,9488.0
2023-09-01 14:55:00,161.14,161.31,161.07,161.31,14961.0,155.2664,155.4302,155.1989,155.4302,14961.0
2023-09-01 15:00:00,161.31,161.39,161.24,161.39,7125.0,155.4302,155.5072,155.3627,155.5072,7125.0
2023-09-01 15:05:00,161.33,161.52,161.23,161.51,10139.0,155.4494,155.6325,155.3531,155.6229,10139.0
2023-09-01 15:10:00,161.48,161.51,161.32,161.39,6598.0,155.594,155.6229,155.4398,155.5072,6598.0
2023-09-01 15:15:00,161.35,161.36,161.23,161.24,3584.0,155.4687,155.4783,155.3531,155.3627,3584.0
2023-09-01 15:20:00,161.25,161.38,161.21,161.37,6899.0,155.3723,155.4976,155.3338,155.488,6899.0
2023-09-01 15:25:00,161.34,161.53,161.32,161.53,6314.0,155.4591,155.6421,155.4398,155.6421,6314.0
2023-09-01 15:30:00,161.54,161.73,161.54,161.65,10205.0,155.6518,155.8348,155.6518,155.7578,10205.0
2023-09-01 15:35:00,161.59,161.73,161.57,161.72,13148.0,155.6999,155.8348,155.6807,155.8252,13148.0
2023-09-01 15:40:00,161.75,161.78,161.53,161.54,15790.0,155.8541,155.883,155.6421,155.6518,15790.0
2023-09-01 15:45:00,161.58,161.61,161.42,161.51,22597.0,155.6903,155.7192,155.5361,155.6229,22597.0
2023-09-01 15:50:00,161.5,161.9,161.46,161.86,37489.0,155.6132,155.9986,155.5747,155.9601,37489.0
2023-09-01 15:55:00,161.87,161.95,161.66,161.73,67561.0,155.9697,156.0468,155.7674,155.8348,67561.0
2023-09-05 09:30:00,160.63,162.1,160.58,161.67,103330.0,154.7749,156.1914,154.7268,155.777,103330.0
2023-09-05 09:35:00,161.61,161.94,160.84,161.2,29485.0,155.7192,156.0372,154.9773,155.3242,29485.0
2023-09-05 09:40:00,161.07,161.44,160.88,160.92,20603.0,155.1989,155.5554,155.0158,155.0544,20603.0
2023-09-05 09:45:00,160.95,161.84,160.86,161.44,22564.0,155.0833,155.9408,154.9966,155.5554,22564.0
2023-09-05 09:50:00,161.45,161.84,161.34,161.82,13715.0,155.5651,155.9408,155.4591,155.9216,13715.0
2023-09-05 09:55:00,161.96,162.39,161.86,162.05,37229.0,156.0565,156.4708,155.9601,156.1432,37229.0
2023-09-05 10:00:00,162.19,162.22,161.93,162.03,14961.0,156.2781,156.307,156.0276,156.1239,14961.0
2023-09-05 10:05:00,162.0,162.11,161.84,161.97,18394.0,156.095,156.201,155.9408,156.0661,18394.0
2023-09-05 10:10:00,162.03,162.18,161.97,162.02,6494.0,156.1239,156.2684,156.0661,156.1143,6494.0
2023-09-05 10:15:00,162.03,162.06,161.85,161.91,10438.0,156.1239,156.1528,155.9505,156.0083,10438.0
2023-09-05 10:20:00,161.88,162.5,161.88,162.5,9405.0,155.9794,156.5768,155.9794,156.5768,9405.0
2023-09-05 10:25:00,162.47,162.63,162.26,162.31,11157.0,156.5479,156.702,156.3455,156.3937,11157.0
2023-09-05 10:30:00,162.33,162.33,162.04,162.13,3933.0,156.413,156.413,156.1335,156.2203,3933.0
2023-09-05 10:35:00,162.17,162.31,162.09,162.3,5911.0,156.2588,156.3937,156.1817,156.3841,5911.0
2023-09-05 10:40:00,162.25,162.38,162.18,162.37,12036.0,156.3359,156.4612,156.2684,156.4515,12036.0
2023-09-05 10:45:00,162.4,162.64,162.26,162.54,9001.0,156.4804,156.7117,156.3455,156.6153,9001.0
2023-09-05 10:50:00,162.54,162.71,162.38,162.71,7253.0,156.6153,156.7791,156.4612,156.7791,7253.0
2023-09-05 10:55:00,162.66,162.73,162.43,162.67,10436.0,156.7309,156.7984,156.5093,156.7406,10436.0
2023-09-05 11:00:00,162.74,163.0,162.68,163.0,16033.0,156.808,157.0586,156.7502,157.0586,16033.0
2023-09-05 11:05:00,163.06,163.22,162.93,162.97,9419.0,157.1164,157.2705,156.9911,157.0296,9419.0
2023-09-05 11:10:00,162.92,162.97,162.63,162.72,15335.0,156.9815,157.0296,156.702,156.7888,15335.0
2023-09-05 11:15:00,162.77,162.9,162.6,162.65,6905.0,156.8369,156.9622,156.6731,156.7213,6905.0
2023-09-05 11:20:00,162.69,162.75,162.28,162.41,10155.0,156.7599,156.8177,156.3648,156.4901,10155.0
2023-09-05 11:25:00,162.36,162.47,162.27,162.33,6886.0,156.4419,156.5479,156.3552,156.413,6886.0
2023-09-05 11:30:00,162.33,162.37,162.18,162.26,10461.0,156.413,156.4515,156.2684,156.3455,10461.0
2023-09-05 11:35:00,162.22,162.34,162.18,162.27,8528.0,156.307,156.4226,156.2684,156.3552,8528.0
2023-09-05 11:40:00,162.23,162.27,161.92,162.13,13998.0,156.3166,156.3552,156.0179,156.2203,13998.0
2023-09-05 11:45:00,162.08,162.09,161.82,161.96,9368.0,156.1721,156.1817,155.9216,156.0565,9368.0
2023-09-05 11:50:00,161.95,162.0,161.85,161.88,4318.0,156.0468,156.095,155.9505,155.9794,4318.0
2023-09-05 11:55:00,161.91,162.1,161.82,162.09,5537.0,156.0083,156.1914,155.9216,156.1817,5537.0
2023-09-05 12:00:00,162.09,162.4,162.08,162.33,8539.0,156.1817,156.4804,156.1721,156.413,8539.0
2023-09-05 12:05:00,162.38,162.81,162.37,162.81,8417.0,156.4612,156.8755,156.4515,156.8755,8417.0
2023-09-05 12:10:00,162.84,162.84,162.6,162.6,7730.0,156.9044,156.9044,156.6731,156.6731,7730.0
2023-09-05 12:15:00,162.6,162.65,162.47,162.58,12959.0,156.6731,156.7213,156.5479,156.6539,12959.0
2023-09-05 12:20:00,162.56,162.61,162.43,162.43,4129.0,156.6346,156.6828,156.5093,156.5093,4129.0
2023-09-05 12:25:00,162.45,162.49,162.08,162.08,12088.0,156.5286,156.5671,156.1721,156.1721,12088.0
2023-09-05 12:30:00,162.06,162.09,161.93,162.0,9241.0,156.1528,156.1817,156.0276,156.095,9241.0
2023-09-05 12:35:00,161.96,162.03,161.87,161.88,11926.0,156.0565,156.1239,155.9697,155.9794,11926.0
2023-09-05 12:40:00,161.83,161.87,161.64,161.71,7238.0,155.9312,155.9697,155.7481,155.8156,7238.0
2023-09-05 12:45:00,161.71,161.71,161.57,161.61,5264.0,155.8156,155.8156,155.6807,155.7192,5264.0
2023-09-05 12:50:00,161.61,161.67,161.53,161.66,5834.0,155.7192,155.777,155.6421,155.7674,5834.0
2023-09-05 12:55:00,161.72,161.75,161.64,161.71,5272.0,155.8252,155.8541,155.7481,155.8156,5272.0
2023-09-05 13:00:00,161.69,161.74,161.5,161.5,10965.0,155.7963,155.8445,155.6132,155.6132,10965.0
2023-09-05 13:05:00,161.55,161.59,161.41,161.45,7572.0,155.6614,155.6999,155.5265,155.5651,7572.0
2023-09-05 13:10:00,161.46,161.58,161.34,161.58,10015.0,155.5747,155.6903,155.4591,155.6903,10015.0
2023-09-05 13:15:00,161.55,161.74,161.43,161.62,6470.0,155.6614,155.8445,155.5458,155.7289,6470.0
2023-09-05 13:20:00,161.66,161.71,161.59,161.65,3200.0,155.7674,155.8156,155.6999,155.7578,3200.0
2023-09-05 13:25:00,161.71,161.78,161.64,161.71,4262.0,155.8156,155.883,155.7481,155.8156,4262.0
2023-09-05 13:30:00,161.71,161.78,161.51,161.56,8632.0,155.8156,155.883,155.6229,155.671,8632.0
2023-09-05 13:35:00,161.58,161.66,161.51,161.6,4749.0,155.6903,155.7674,155.6229,155.7096,4749.0
2023-09-05 13:40:00,161.6,161.69,161.55,161.58,2402.0,155.7096,155.7963,155.6614,155.6903,2402.0
2023-09-05 13:45:00,161.58,161.7,161.57,161.7,2715.0,155.6903,155.8059,155.6807,155.8059,2715.0
2023-09-05 13:50:00,161.74,161.96,161.73,161.96,19972.0,155.8445,156.0565,155.8348,156.0565,19972.0
2023-09-05 13:55:00,161.96,162.12,161.96,162.09,5379.0,156.0565,156.2106,156.0565,156.1817,5379.0
2023-09-05 14:00:00,162.09,162.15,161.98,162.0,5606.0,156.1817,156.2395,156.0757,156.095,5606.0
2023-09-05 14:05:00,161.95,161.96,161.82,161.82,2702.0,156.0468,156.0565,155.9216,155.9216,2702.0
2023-09-05 14:10:00,161.82,161.86,161.71,161.81,15687.0,155.9216,155.9601,155.8156,155.9119,15687.0
2023-09-05 14:15:00,161.87,161.99,161.78,161.98,6810.0,155.9697,156.0854,155.883,156.0757,6810.0
2023-09-05 14:20:00,162.0,162.03,161.93,161.96,6561.0,156.095,156.1239,156.0276,156.0565,6561.0
2023-09-05 14:25:00,161.98,162.0,161.86,162.0,7326.0,156.0757,156.095,155.9601,156.095,7326.0
2023-09-05 14:30:00,162.04,162.09,161.99,162.05,5280.0,156.1335,156.1817,156.0854,156.1432,5280.0
2023-09-05 14:35:00,162.08,162.09,161.92,161.92,9869.0,156.1721,156.1817,156.0179,156.0179,9869.0
2023-09-05 14:40:00,161.94,162.01,161.91,162.01,6950.0,156.0372,156.1046,156.0083,156.1046,6950.0
2023-09-05 14:45:00,161.98,162.09,161.97,162.03,6648.0,156.0757,156.1817,156.0661,156.1239,6648.0
2023-09-05 14:50:00,162.03,162.15,161.99,162.08,14035.0,156.1239,156.2395,156.0854,156.1721,14035.0
2023-09-05 14:55:00,162.06,162.15,162.05,162.15,5376.0,156.1528,156.2395,156.1432,156.2395,5376.0
2023-09-05 15:00:00,162.15,162.19,162.07,162.08,11035.0,156.2395,156.2781,156.1625,156.1721,11035.0
2023-09-05 15:05:00,162.07,162.15,162.03,162.09,13996.0,156.1625,156.2395,156.1239,156.1817,13996.0
2023-09-05 15:10:00,162.09,162.1,161.91,162.04,10242.0,156.1817,156.1914,156.0083,156.1335,10242.0
2023-09-05 15:15:00,162.02,162.05,161.94,161.99,7634.0,156.1143,156.1432,156.0372,156.0854,7634.0
2023-09-05 15:20:00,162.01,162.04,161.84,161.92,10009.0,156.1046,156.1335,155.9408,156.0179,10009.0
2023-09-05 15:25:00,161.89,161.89,161.68,161.8,8762.0,155.989,155.989,155.7867,155.9023,8762.0
2023-09-05 15:30:00,161.78,161.85,161.73,161.81,11182.0,155.883,155.9505,155.8348,155.9119,11182.0
2023-09-05 15:35:00,161.8,161.88,161.77,161.83,7568.0,155.9023,155.9794,155.8734,155.9312,7568.0
2023-09-05 15:40:00,161.83,161.86,161.73,161.73,17255.0,155.9312,155.9601,155.8348,155.8348,17255.0
2023-09-05 15:45:00,161.73,161.75,161.49,161.5,23760.0,155.8348,155.8541,155.6036,155.6132,23760.0
2023-09-05 15:50:00,161.51,161.63,161.43,161.49,49906.0,155.6229,155.7385,155.5458,155.6036,49906.0
2023-09-05 15:55:00,161.49,161.51,160.95,161.12,123965.0,155.6036,155.6229,155.0833,155.2471,123965.0
2023-09-06 09:30:00,159.72,160.05,159.09,159.73,48728.0,153.8981,154.2161,153.2911,153.9077,48728.0
2023-09-06 09:35:00,159.61,160.06,159.48,159.97,12528.0,153.7921,154.2257,153.6669,154.139,12528.0
2023-09-06 09:40:00,159.86,159.86,159.52,159.54,10660.0,154.033,154.033,153.7054,153.7247,10660.0
2023-09-06 09:45:00,159.53,159.72,159.19,159.2,10596.0,153.715,153.8981,153.3874,153.3971,10596.0
2023-09-06 09:50:00,159.31,159.8,159.31,159.72,6368.0,153.5031,153.9752,153.5031,153.8981,6368.0
2023-09-06 09:55:00,159.63,159.9,159.63,159.9,6182.0,153.8114,154.0716,153.8114,154.0716,6182.0
2023-09-06 10:00:00,159.88,159.88,159.25,159.26,7893.0,154.0523,154.0523,153.4452,153.4549,7893.0
2023-09-06 10:05:00,159.22,159.37,159.2,159.21,17730.0,153.4163,153.5609,153.3971,153.4067,17730.0
2023-09-06 10:10:00,159.21,159.57,158.94,159.02,36623.0,153.4067,153.7536,153.1465,153.2236,36623.0
2023-09-06 10:15:00,159.01,159.01,158.67,158.87,18090.0,153.214,153.214,152.8864,153.0791,18090.0
2023-09-06 10:20:00,158.87,159.07,158.23,158.23,14590.0,153.0791,153.2718,152.4624,152.4624,14590.0
2023-09-06 10:25:00,158.16,158.22,157.7,157.72,12542.0,152.395,152.4528,151.9517,151.971,12542.0
2023-09-06 10:30:00,157.69,157.88,157.36,157.36,17286.0,151.9421,152.1252,151.6241,151.6241,17286.0
2023-09-06 10:35:00,157.34,157.57,157.2,157.53,29628.0,151.6049,151.8265,151.47,151.7879,29628.0
2023-09-06 10:40:00,157.53,157.6,157.3,157.49,11538.0,151.7879,151.8554,151.5663,151.7494,11538.0
2023-09-06 10:45:00,157.55,157.64,157.3,157.45,12446.0,151.8072,151.8939,151.5663,151.7109,12446.0
2023-09-06 10:50:00,157.31,157.35,157.18,157.21,14620.0,151.576,151.6145,151.4507,151.4796,14620.0
2023-09-06 10:55:00,157.25,157.44,156.92,157.04,21011.0,151.5181,151.7012,151.2002,151.3158,21011.0
2023-09-06 11:00:00,157.04,157.21,157.0,157.16,14631.0,151.3158,151.4796,151.2773,151.4314,14631.0
2023-09-06 11:05:00,157.09,157.31,157.07,157.15,11941.0,151.364,151.576,151.3447,151.4218,11941.0
2023-09-06 11:10:00,157.17,157.17,156.91,157.0,14857.0,151.4411,151.4411,151.1905,151.2773,14857.0
2023-09-06 11:15:00,157.03,157.2,156.99,157.17,12347.0,151.3062,151.47,151.2676,151.4411,12347.0
2023-09-06 11:20:00,157.14,157.14,156.71,156.97,9781.0,151.4122,151.4122,150.9978,151.2484,9781.0
2023-09-06 11:25:00,156.97,157.0,156.68,156.75,10073.0,151.2484,151.2773,150.9689,151.0364,10073.0
2023-09-06 11:30:00,156.77,157.02,156.73,157.0,13433.0,151.0556,151.2965,151.0171,151.2773,13433.0
2023-09-06 11:35:00,157.02,157.07,156.88,156.94,12534.0,151.2965,151.3447,151.1616,151.2194,12534.0
2023-09-06 11:40:00,156.97,157.29,156.97,157.25,16300.0,151.2484,151.5567,151.2484,151.5181,16300.0
2023-09-06 11:45:00,157.25,157.29,156.88,157.03,22994.0,151.5181,151.5567,151.1616,151.3062,22994.0
2023-09-06 11:50:00,157.07,157.44,156.99,157.43,7034.0,151.3447,151.7012,151.2676,151.6916,7034.0
2023-09-06 11:55:00,157.42,157.49,157.25,157.3,13203.0,151.6819,151.7494,151.5181,151.5663,13203.0
2023-09-06 12:00:00,157.3,157.3,156.87,156.98,12259.0,151.5663,151.5663,151.152,151.258,12259.0
2023-09-06 12:05:00,156.9,156.98,156.81,156.81,3670.0,151.1809,151.258,151.0942,151.0942,3670.0
2023-09-06 12:10:00,156.84,157.01,156.82,157.01,2997.0,151.1231,151.2869,151.1038,151.2869,2997.0
2023-09-06 12:15:00,157.06,157.21,156.97,157.08,8333.0,151.3351,151.4796,151.2484,151.3543,8333.0
2023-09-06 12:20:00,157.14,157.38,157.08,157.36,6269.0,151.4122,151.6434,151.3543,151.6241,6269.0
2023-09-06 12:25:00,157.4,157.4,157.13,157.15,5915.0,151.6627,151.6627,151.4025,151.4218,5915.0
2023-09-06 12:30:00,157.08,157.08,156.94,157.03,6443.0,151.3543,151.3543,151.2194,151.3062,6443.0
2023-09-06 12:35:00,157.03,157.05,156.95,157.0,14279.0,151.3062,151.3254,151.2291,151.2773,14279.0
2023-09-06 12:40:00,157.01,157.02,156.7,156.71,6181.0,151.2869,151.2965,150.9882,150.9978,6181.0
2023-09-06 12:45:00,156.71,157.0,156.71,157.0,4222.0,150.9978,151.2773,150.9978,151.2773,4222.0
2023-09-06 12:50:00,156.98,157.03,156.94,156.95,3632.0,151.258,151.3062,151.2194,151.2291,3632.0
2023-09-06 12:55:00,156.93,156.97,156.9,156.93,1794.0,151.2098,151.2484,151.1809,151.2098,1794.0
2023-09-06 13:00:00,156.89,156.89,156.74,156.78,3961.0,151.1713,151.1713,151.0267,151.0653,3961.0
2023-09-06 13:05:00,156.7,156.79,156.57,156.57,4520.0,150.9882,151.0749,150.8629,150.8629,4520.0
2023-09-06 13:10:00,156.57,156.65,156.52,156.58,3547.0,150.8629,150.94,150.8148,150.8726,3547.0
2023-09-06 13:15:00,156.56,156.96,156.56,156.94,7774.0,150.8533,151.2387,150.8533,151.2194,7774.0
2023-09-06 13:20:00,156.94,156.94,156.75,156.84,8141.0,151.2194,151.2194,151.0364,151.1231,8141.0
2023-09-06 13:25:00,156.84,156.98,156.83,156.93,8224.0,151.1231,151.258,151.1135,151.2098,8224.0
2023-09-06 13:30:00,156.9,156.97,156.74,156.74,6773.0,151.1809,151.2484,151.0267,151.0267,6773.0
2023-09-06 13:35:00,156.74,156.81,156.66,156.81,8253.0,151.0267,151.0942,150.9497,151.0942,8253.0
2023-09-06 13:40:00,156.78,156.84,156.69,156.84,6698.0,151.0653,151.1231,150.9786,151.1231,6698.0
2023-09-06 13:45:00,156.81,156.97,156.81,156.95,2889.0,151.0942,151.2484,151.0942,151.2291,2889.0
2023-09-06 13:50:00,156.95,156.98,156.58,156.75,13589.0,151.2291,151.258,150.8726,151.0364,13589.0
2023-09-06 13:55:00,156.82,156.95,156.82,156.86,5529.0,151.1038,151.2291,151.1038,151.1424,5529.0
2023-09-06 14:00:00,156.92,157.01,156.85,156.85,6053.0,151.2002,151.2869,151.1327,151.1327,6053.0
2023-09-06 14:05:00,156.83,156.84,156.71,156.73,20773.0,151.1135,151.1231,150.9978,151.0171,20773.0
2023-09-06 14:10:00,156.73,156.76,156.53,156.72,6130.0,151.0171,151.046,150.8244,151.0075,6130.0
2023-09-06 14:15:00,156.72,156.73,156.53,156.64,7077.0,151.0075,151.0171,150.8244,150.9304,7077.0
2023-09-06 14:20:00,156.64,156.84,156.63,156.8,7951.0,150.9304,151.1231,150.9207,151.0845,7951.0
2023-09-06 14:25:00,156.8,156.9,156.74,156.75,5352.0,151.0845,151.1809,151.0267,151.0364,5352.0
2023-09-06 14:30:00,156.72,156.83,156.63,156.75,5000.0,151.0075,151.1135,150.9207,151.0364,5000.0
2023-09-06 14:35:00,156.75,156.96,156.74,156.92,4143.0,151.0364,151.2387,151.0267,151.2002,4143.0
2023-09-06 14:40:00,156.92,156.97,156.84,156.97,6044.0,151.2002,151.2484,151.1231,151.2484,6044.0
2023-09-06 14:45:00,156.97,156.99,156.83,156.84,6541.0,151.2484,151.2676,151.1135,151.1231,6541.0
2023-09-06 14:50:00,156.86,156.91,156.84,156.9,3961.0,151.1424,151.1905,151.1231,151.1809,3961.0
2023-09-06 14:55:00,156.9,156.98,156.78,156.92,8509.0,151.1809,151.258,151.0653,151.2002,8509.0
2023-09-06 15:00:00,156.93,156.93,156.8,156.87,7820.0,151.2098,151.2098,151.0845,151.152,7820.0
2023-09-06 15:05:00,156.83,156.85,156.66,156.68,6885.0,151.1135,151.1327,150.9497,150.9689,6885.0
2023-09-06 15:10:00,156.72,156.85,156.7,156.78,8436.0,151.0075,151.1327,150.9882,151.0653,8436.0
2023-09-06 15:15:00,156.78,156.96,156.76,156.84,11375.0,151.0653,151.2387,151.046,151.1231,11375.0
2023-09-06 15:20:00,156.85,156.85,156.71,156.78,11979.0,151.1327,151.1327,150.9978,151.0653,11979.0
2023-09-06 15:25:00,156.8,156.93,156.79,156.8,16179.0,151.0845,151.2098,151.0749,151.0845,16179.0
2023-09-06 15:30:00,156.81,156.82,156.52,156.63,17448.0,151.0942,151.1038,150.8148,150.9207,17448.0
2023-09-06 15:35:00,156.64,156.74,156.59,156.74,18136.0,150.9304,151.0267,150.8822,151.0267,18136.0
2023-09-06 15:40:00,156.7,156.72,156.55,156.7,25726.0,150.9882,151.0075,150.8437,150.9882,25726.0
2023-09-06 15:45:00,156.7,156.73,156.6,156.68,21279.0,150.9882,151.0171,150.8918,150.9689,21279.0
2023-09-06 15:50:00,156.66,156.76,156.48,156.73,52593.0,150.9497,151.046,150.7762,151.0171,52593.0
2023-09-06 15:55:00,156.72,156.83,156.54,156.58,99487.0,151.0075,151.1135,150.834,150.8726,99487.0
2023-09-07 09:30:00,156.39,156.98,155.15,156.83,96712.0,150.6895,151.258,149.4947,151.1135,96712.0
2023-09-07 09:35:00,156.84,157.84,156.73,157.78,14481.0,151.1231,152.0866,151.0171,152.0288,14481.0
2023-09-07 09:40:00,157.79,157.81,157.43,157.6,18315.0,152.0385,152.0577,151.6916,151.8554,18315.0
2023-09-07 09:45:00,157.56,157.74,157.38,157.38,14303.0,151.8168,151.9903,151.6434,151.6434,14303.0
2023-09-07 09:50:00,157.38,157.63,157.17,157.36,15219.0,151.6434,151.8843,151.4411,151.6241,15219.0
2023-09-07 09:55:00,157.36,157.62,157.19,157.53,8134.0,151.6241,151.8747,151.4603,151.7879,8134.0
2023-09-07 10:00:00,157.49,157.51,157.15,157.25,15247.0,151.7494,151.7687,151.4218,151.5181,15247.0
2023-09-07 10:05:00,157.27,157.28,156.85,157.16,33993.0,151.5374,151.5471,151.1327,151.4314,33993.0
2023-09-07 10:10:00,157.11,157.11,156.37,156.58,17273.0,151.3832,151.3832,150.6702,150.8726,17273.0
2023-09-07 10:15:00,156.38,156.82,156.21,156.78,5275.0,150.6799,151.1038,150.5161,151.0653,5275.0
2023-09-07 10:20:00,156.73,156.91,156.49,156.49,13333.0,151.0171,151.1905,150.7858,150.7858,13333.0
2023-09-07 10:25:00,156.33,156.39,156.08,156.35,4643.0,150.6317,150.6895,150.3908,150.6509,4643.0
2023-09-07 10:30:00,156.4,156.44,155.87,155.89,11644.0,150.6991,150.7377,150.1884,150.2077,11644.0
2023-09-07 10:35:00,155.89,156.0,155.68,155.76,22581.0,150.2077,150.3137,150.0054,150.0825,22581.0
2023-09-07 10:40:00,155.85,155.87,155.4,155.66,11343.0,150.1692,150.1884,149.7356,149.9861,11343.0
2023-09-07 10:45:00,155.59,155.59,155.15,155.27,7522.0,149.9187,149.9187,149.4947,149.6103,7522.0
2023-09-07 10:50:00,155.22,155.56,155.22,155.53,5672.0,149.5621,149.8897,149.5621,149.8608,5672.0
2023-09-07 10:55:00,155.55,155.71,155.48,155.51,5582.0,149.8801,150.0343,149.8127,149.8416,5582.0
2023-09-07 11:00:00,155.53,155.66,155.48,155.54,5600.0,149.8608,149.9861,149.8127,149.8705,5600.0
2023-09-07 11:05:00,155.5,155.58,155.36,155.53,6459.0,149.8319,149.909,149.697,149.8608,6459.0
2023-09-07 11:10:00,155.5,155.71,155.5,155.68,3941.0,149.8319,150.0343,149.8319,150.0054,3941.0
2023-09-07 11:15:00,155.71,155.75,155.58,155.71,10152.0,150.0343,150.0728,149.909,150.0343,10152.0
2023-09-07 11:20:00,155.75,155.77,155.54,155.58,5766.0,150.0728,150.0921,149.8705,149.909,5766.0
2023-09-07 11:25:00,155.59,155.6,155.41,155.54,6272.0,149.9187,149.9283,149.7452,149.8705,6272.0
2023-09-07 11:30:00,155.56,155.93,155.48,155.67,17171.0,149.8897,150.2463,149.8127,149.9957,17171.0
2023-09-07 11:35:00,155.7,155.9,155.65,155.84,4778.0,150.0246,150.2174,149.9765,150.1595,4778.0
2023-09-07 11:40:00,155.82,155.84,155.37,155.54,19636.0,150.1403,150.1595,149.7067,149.8705,19636.0
2023-09-07 11:45:00,155.62,155.75,155.51,155.61,6386.0,149.9476,150.0728,149.8416,149.9379,6386.0
2023-09-07 11:50:00,155.61,155.7,155.55,155.55,3334.0,149.9379,150.0246,149.8801,149.8801,3334.0
2023-09-07 11:55:00,155.63,155.69,155.49,155.5,3915.0,149.9572,150.015,149.8223,149.8319,3915.0
2023-09-07 12:00:00,155.53,155.62,155.44,155.52,4606.0,149.8608,149.9476,149.7741,149.8512,4606.0
2023-09-07 12:05:00,155.48,155.75,155.48,155.61,9094.0,149.8127,150.0728,149.8127,149.9379,9094.0
2023-09-07 12:10:00,155.58,155.72,155.47,155.47,4380.0,149.909,150.0439,149.803,149.803,4380.0
2023-09-07 12:15:00,155.53,155.56,155.39,155.45,7586.0,149.8608,149.8897,149.7259,149.7838,7586.0
2023-09-07 12:20:00,155.44,155.5,155.37,155.45,5485.0,149.7741,149.8319,149.7067,149.7838,5485.0
2023-09-07 12:25:00,155.44,155.55,155.42,155.42,3417.0,149.7741,149.8801,149.7548,149.7548,3417.0
2023-09-07 12:30:00,155.42,155.49,155.37,155.46,4255.0,149.7548,149.8223,149.7067,149.7934,4255.0
2023-09-07 12:35:00,155.42,155.47,155.36,155.41,7667.0,149.7548,149.803,149.697,149.7452,7667.0
2023-09-07 12:40:00,155.38,155.38,155.1,155.1,5069.0,149.7163,149.7163,149.4465,149.4465,5069.0
2023-09-07 12:45:00,155.1,155.14,154.93,155.03,19230.0,149.4465,149.4851,149.2827,149.3791,19230.0
2023-09-07 12:50:00,155.01,155.01,154.81,154.87,8320.0,149.3598,149.3598,149.1671,149.2249,8320.0
2023-09-07 12:55:00,154.89,155.04,154.87,154.98,7227.0,149.2442,149.3887,149.2249,149.3309,7227.0
2023-09-07 13:00:00,155.02,155.16,154.95,155.13,8178.0,149.3694,149.5043,149.302,149.4754,8178.0
2023-09-07 13:05:00,155.16,155.26,154.98,155.01,8555.0,149.5043,149.6007,149.3309,149.3598,8555.0
2023-09-07 13:10:00,155.0,155.0,154.81,154.92,2544.0,149.3502,149.3502,149.1671,149.2731,2544.0
2023-09-07 13:15:00,154.9,155.12,154.88,155.0,4083.0,149.2538,149.4658,149.2345,149.3502,4083.0
2023-09-07 13:20:00,155.03,155.07,154.97,155.03,6439.0,149.3791,149.4176,149.3213,149.3791,6439.0
2023-09-07 13:25:00,155.11,155.34,155.09,155.34,9272.0,149.4561,149.6778,149.4369,149.6778,9272.0
2023-09-07 13:30:00,155.37,155.43,155.26,155.28,9582.0,149.7067,149.7645,149.6007,149.62,9582.0
2023-09-07 13:35:00,155.24,155.37,155.14,155.33,21880.0,149.5814,149.7067,149.4851,149.6681,21880.0
2023-09-07 13:40:00,155.4,155.4,155.17,155.31,7776.0,149.7356,149.7356,149.514,149.6489,7776.0
2023-09-07 13:45:00,155.36,155.45,155.28,155.36,8797.0,149.697,149.7838,149.62,149.697,8797.0
2023-09-07 13:50:00,155.36,155.8,155.36,155.8,30848.0,149.697,150.121,149.697,150.121,30848.0
2023-09-07 13:55:00,155.81,156.19,155.76,156.09,6910.0,150.1306,150.4968,150.0825,150.4004,6910.0
2023-09-07 14:00:00,156.08,156.14,155.89,156.14,32503.0,150.3908,150.4486,150.2077,150.4486,32503.0
2023-09-07 14:05:00,156.18,156.34,155.65,156.22,48439.0,150.4871,150.6413,149.9765,150.5257,48439.0
2023-09-07 14:10:00,156.1,156.23,155.99,156.23,6541.0,150.4101,150.5353,150.3041,150.5353,6541.0
2023-09-07 14:15:00,156.21,156.28,156.18,156.2,2003.0,150.5161,150.5835,150.4871,150.5064,2003.0
2023-09-07 14:20:00,156.14,156.14,156.0,156.06,3182.0,150.4486,150.4486,150.3137,150.3715,3182.0
2023-09-07 14:25:00,156.12,156.14,155.89,155.89,3961.0,150.4293,150.4486,150.2077,150.2077,3961.0
2023-09-07 14:30:00,155.98,155.98,155.71,155.76,2834.0,150.2944,150.2944,150.0343,150.0825,2834.0
2023-09-07 14:35:00,155.82,155.84,155.77,155.78,8724.0,150.1403,150.1595,150.0921,150.1017,8724.0
2023-09-07 14:40:00,155.78,155.79,155.5,155.56,15133.0,150.1017,150.1114,149.8319,149.8897,15133.0
2023-09-07 14:45:00,155.56,155.67,155.46,155.58,11759.0,149.8897,149.9957,149.7934,149.909,11759.0
2023-09-07 14:50:00,155.61,155.69,155.51,155.6,10240.0,149.9379,150.015,149.8416,149.9283,10240.0
2023-09-07 14:55:00,155.64,155.8,155.64,155.8,3818.0,149.9668,150.121,149.9668,150.121,3818.0
2023-09-07 15:00:00,155.76,155.95,155.68,155.85,6052.0,150.0825,150.2655,150.0054,150.1692,6052.0
2023-09-07 15:05:00,155.86,155.86,155.73,155.73,9151.0,150.1788,150.1788,150.0535,150.0535,9151.0
2023-09-07 15:10:00,155.72,155.87,155.67,155.85,7215.0,150.0439,150.1884,149.9957,150.1692,7215.0
2023-09-07 15:15:00,155.82,155.82,155.57,155.58,5869.0,150.1403,150.1403,149.8994,149.909,5869.0
2023-09-07 15:20:00,155.62,155.68,155.56,155.63,5194.0,149.9476,150.0054,149.8897,149.9572,5194.0
2023-09-07 15:25:00,155.63,155.7,155.61,155.65,7839.0,149.9572,150.0246,149.9379,149.9765,7839.0
2023-09-07 15:30:00,155.65,155.68,155.58,155.62,15143.0,149.9765,150.0054,149.909,149.9476,15143.0
2023-09-07 15:35:00,155.65,155.72,155.61,155.67,18839.0,149.9765,150.0439,149.9379,149.9957,18839.0
2023-09-07 15:40:00,155.65,155.79,155.64,155.78,11671.0,149.9765,150.1114,149.9668,150.1017,11671.0
2023-09-07 15:45:00,155.78,155.84,155.65,155.67,17385.0,150.1017,150.1595,149.9765,149.9957,17385.0
2023-09-07 15:50:00,155.7,155.78,155.48,155.57,29400.0,150.0246,150.1017,149.8127,149.8994,29400.0
2023-09-07 15:55:00,155.59,155.62,155.39,155.4,56695.0,149.9187,149.9476,149.7259,149.7356,56695.0
2023-09-08 09:30:00,155.59,156.0,154.8,155.03,36976.0,149.9187,150.3137,149.1574,149.3791,36976.0
2023-09-08 09:35:00,155.12,155.48,154.83,155.07,11693.0,149.4658,149.8127,149.1864,149.4176,11693.0
2023-09-08 09:40:00,154.95,155.06,154.75,154.81,8111.0,149.302,149.408,149.1093,149.1671,8111.0
2023-09-08 09:45:00,154.76,154.8,154.24,154.27,9175.0,149.1189,149.1574,148.6179,148.6468,9175.0
2023-09-08 09:50:00,154.3,154.3,153.97,154.25,14524.0,148.6757,148.6757,148.3577,148.6275,14524.0
2023-09-08 09:55:00,154.28,154.28,154.1,154.15,6531.0,148.6564,148.6564,148.483,148.5311,6531.0
2023-09-08 10:00:00,154.15,154.26,153.9,154.02,5121.0,148.5311,148.6371,148.2903,148.4059,5121.0
2023-09-08 10:05:00,154.02,154.19,153.9,153.94,8165.0,148.4059,148.5697,148.2903,148.3288,8165.0
2023-09-08 10:10:00,154.02,154.52,154.02,154.46,6986.0,148.4059,148.8877,148.4059,148.8298,6986.0
2023-09-08 10:15:00,154.47,154.55,154.35,154.37,6268.0,148.8395,148.9166,148.7239,148.7431,6268.0
2023-09-08 10:20:00,154.41,154.52,154.39,154.52,3998.0,148.7817,148.8877,148.7624,148.8877,3998.0
2023-09-08 10:25:00,154.55,154.6,154.37,154.41,8299.0,148.9166,148.9647,148.7431,148.7817,8299.0
2023-09-08 10:30:00,154.33,154.39,153.9,154.09,20086.0,148.7046,148.7624,148.2903,148.4733,20086.0
2023-09-08 10:35:00,154.09,154.12,153.91,154.11,3870.0,148.4733,148.5022,148.2999,148.4926,3870.0
2023-09-08 10:40:00,154.05,154.17,153.78,153.9,11722.0,148.4348,148.5504,148.1746,148.2903,11722.0
2023-09-08 10:45:00,153.85,154.0,153.82,153.92,9276.0,148.2421,148.3866,148.2132,148.3095,9276.0
2023-09-08 10:50:00,153.92,154.07,153.86,153.89,10098.0,148.3095,148.4541,148.2517,148.2806,10098.0
2023-09-08 10:55:00,153.9,153.98,153.78,153.78,3555.0,148.2903,148.3673,148.1746,148.1746,3555.0
2023-09-08 11:00:00,153.79,154.09,153.72,153.86,31518.0,148.1843,148.4733,148.1168,148.2517,31518.0
2023-09-08 11:05:00,153.81,153.9,153.58,153.69,6939.0,148.2035,148.2903,147.9819,148.0879,6939.0
2023-09-08 11:10:00,153.7,153.88,153.7,153.79,3689.0,148.0975,148.271,148.0975,148.1843,3689.0
2023-09-08 11:15:00,153.77,153.8,153.73,153.8,7110.0,148.165,148.1939,148.1265,148.1939,7110.0
2023-09-08 11:20:00,153.81,154.08,153.8,154.03,16965.0,148.2035,148.4637,148.1939,148.4155,16965.0
2023-09-08 11:25:00,154.08,154.45,154.0,154.28,8966.0,148.4637,148.8202,148.3866,148.6564,8966.0
2023-09-08 11:30:00,154.3,154.37,154.26,154.28,7132.0,148.6757,148.7431,148.6371,148.6564,7132.0
2023-09-08 11:35:00,154.28,154.28,154.13,154.2,6335.0,148.6564,148.6564,148.5119,148.5793,6335.0
2023-09-08 11:40:00,154.27,154.3,154.09,154.16,4386.0,148.6468,148.6757,148.4733,148.5408,4386.0
2023-09-08 11:45:00,154.12,154.28,154.04,154.25,3293.0,148.5022,148.6564,148.4252,148.6275,3293.0
2023-09-08 11:50:00,154.25,154.29,154.1,154.23,3650.0,148.6275,148.666,148.483,148.6082,3650.0
2023-09-08 11:55:00,154.22,154.24,154.05,154.07,3135.0,148.5986,148.6179,148.4348,148.4541,3135.0
2023-09-08 12:00:00,154.06,154.12,153.98,154.09,3666.0,148.4444,148.5022,148.3673,148.4733,3666.0
2023-09-08 12:05:00,154.09,154.13,154.0,154.1,7680.0,148.4733,148.5119,148.3866,148.483,7680.0
2023-09-08 12:10:00,154.14,154.21,154.11,154.19,6466.0,148.5215,148.589,148.4926,148.5697,6466.0
2023-09-08 12:15:00,154.22,154.29,154.17,154.2,4906.0,148.5986,148.666,148.5504,148.5793,4906.0
2023-09-08 12:20:00,154.22,154.23,154.15,154.21,3635.0,148.5986,148.6082,148.5311,148.589,3635.0
2023-09-08 12:25:00,154.14,154.19,154.05,154.19,4696.0,148.5215,148.5697,148.4348,148.5697,4696.0
2023-09-08 12:30:00,154.2,154.2,153.95,154.05,8941.0,148.5793,148.5793,148.3384,148.4348,8941.0
2023-09-08 12:35:00,154.06,154.13,153.95,154.07,5551.0,148.4444,148.5119,148.3384,148.4541,5551.0
2023-09-08 12:40:00,154.05,154.26,154.05,154.19,4232.0,148.4348,148.6371,148.4348,148.5697,4232.0
2023-09-08 12:45:00,154.19,154.28,154.12,154.17,15931.0,148.5697,148.6564,148.5022,148.5504,15931.0
2023-09-08 12:50:00,154.17,154.22,154.12,154.22,3061.0,148.5504,148.5986,148.5022,148.5986,3061.0
2023-09-08 12:55:00,154.18,154.18,154.01,154.06,4975.0,148.56,148.56,148.3962,148.4444,4975.0
2023-09-08 13:00:00,154.04,154.04,153.86,153.95,3379.0,148.4252,148.4252,148.2517,148.3384,3379.0
2023-09-08 13:05:00,153.97,153.97,153.73,153.79,5519.0,148.3577,148.3577,148.1265,148.1843,5519.0
2023-09-08 13:10:00,153.78,153.87,153.7,153.84,4866.0,148.1746,148.2613,148.0975,148.2324,4866.0
2023-09-08 13:15:00,153.81,154.02,153.81,154.02,3025.0,148.2035,148.4059,148.2035,148.4059,3025.0
2023-09-08 13:20:00,154.05,154.14,154.02,154.12,5418.0,148.4348,148.5215,148.4059,148.5022,5418.0
2023-09-08 13:25:00,154.06,154.11,153.95,154.05,5750.0,148.4444,148.4926,148.3384,148.4348,5750.0
2023-09-08 13:30:00,154.03,154.08,153.95,154.08,6599.0,148.4155,148.4637,148.3384,148.4637,6599.0
2023-09-08 13:35:00,154.04,154.14,153.9,154.09,4093.0,148.4252,148.5215,148.2903,148.4733,4093.0
2023-09-08 13:40:00,154.09,154.15,154.04,154.05,3492.0,148.4733,148.5311,148.4252,148.4348,3492.0
2023-09-08 13:45:00,154.01,154.04,153.97,154.01,2037.0,148.3962,148.4252,148.3577,148.3962,2037.0
2023-09-08 13:50:00,154.02,154.1,153.86,153.86,3957.0,148.4059,148.483,148.2517,148.2517,3957.0
2023-09-08 13:55:00,153.85,153.98,153.82,153.97,3043.0,148.2421,148.3673,148.2132,148.3577,3043.0
2023-09-08 14:00:00,153.96,154.05,153.93,154.04,3793.0,148.3481,148.4348,148.3192,148.4252,3793.0
2023-09-08 14:05:00,154.01,154.03,153.95,154.01,5453.0,148.3962,148.4155,148.3384,148.3962,5453.0
2023-09-08 14:10:00,153.99,154.04,153.72,153.75,11642.0,148.377,148.4252,148.1168,148.1457,11642.0
2023-09-08 14:15:00,153.72,153.82,153.72,153.81,5968.0,148.1168,148.2132,148.1168,148.2035,5968.0
2023-09-08 14:20:00,153.8,153.87,153.77,153.86,5058.0,148.1939,148.2613,148.165,148.2517,5058.0
2023-09-08 14:25:00,153.88,153.98,153.86,153.95,5065.0,148.271,148.3673,148.2517,148.3384,5065.0
2023-09-08 14:30:00,153.91,154.02,153.84,153.91,8561.0,148.2999,148.4059,148.2324,148.2999,8561.0
2023-09-08 14:35:00,153.94,154.09,153.94,153.94,10888.0,148.3288,148.4733,148.3288,148.3288,10888.0
2023-09-08 14:40:00,153.97,154.14,153.94,154.07,8714.0,148.3577,148.5215,148.3288,148.4541,8714.0
2023-09-08 14:45:00,154.09,154.1,153.98,154.01,5398.0,148.4733,148.483,148.3673,148.3962,5398.0
2023-09-08 14:50:00,154.06,154.07,153.99,154.0,8002.0,148.4444,148.4541,148.377,148.3866,8002.0
2023-09-08 14:55:00,154.0,154.06,153.98,153.99,15172.0,148.3866,148.4444,148.3673,148.377,15172.0
2023-09-08 15:00:00,153.96,153.96,153.81,153.93,9872.0,148.3481,148.3481,148.2035,148.3192,9872.0
2023-09-08 15:05:00,153.97,154.1,153.94,153.99,9037.0,148.3577,148.483,148.3288,148.377,9037.0
2023-09-08 15:10:00,153.95,154.06,153.9,154.03,8896.0,148.3384,148.4444,148.2903,148.4155,8896.0
2023-09-08 15:15:00,153.99,154.19,153.98,154.12,12607.0,148.377,148.5697,148.3673,148.5022,12607.0
2023-09-08 15:20:00,154.12,154.25,154.08,154.22,21288.0,148.5022,148.6275,148.4637,148.5986,21288.0
2023-09-08 15:25:00,154.22,154.25,154.03,154.13,18801.0,148.5986,148.6275,148.4155,148.5119,18801.0
2023-09-08 15:30:00,154.16,154.3,154.09,154.24,8775.0,148.5408,148.6757,148.4733,148.6179,8775.0
2023-09-08 15:35:00,154.25,154.28,154.02,154.03,8752.0,148.6275,148.6564,148.4059,148.4155,8752.0
2023-09-08 15:40:00,154.09,154.17,154.0,154.12,15260.0,148.4733,148.5504,148.3866,148.5022,15260.0
2023-09-08 15:45:00,154.14,154.16,154.07,154.11,16272.0,148.5215,148.5408,148.4541,148.4926,16272.0
2023-09-08 15:50:00,154.13,154.16,153.78,153.85,49329.0,148.5119,148.5408,148.1746,148.2421,49329.0
2023-09-08 15:55:00,153.87,154.09,153.84,153.98,84229.0,148.2613,148.4733,148.2324,148.3673,84229.0
2023-09-11 09:30:00,155.42,155.55,154.93,154.98,35331.0,149.7548,149.8801,149.2827,149.3309,35331.0
2023-09-11 09:35:00,155.09,155.36,154.76,154.79,6476.0,149.4369,149.697,149.1189,149.1478,6476.0
2023-09-11 09:40:00,154.78,154.85,153.93,154.33,7371.0,149.1382,149.2056,148.3192,148.7046,7371.0
2023-09-11 09:45:00,154.37,154.44,153.53,153.7,14439.0,148.7431,148.8106,147.9337,148.0975,14439.0
2023-09-11 09:50:00,153.56,153.61,153.0,153.15,20959.0,147.9626,148.0108,147.4231,147.5676,20959.0
2023-09-11 09:55:00,153.17,153.54,153.12,153.12,17531.0,147.5869,147.9434,147.5387,147.5387,17531.0
2023-09-11 10:00:00,153.12,153.29,152.9,152.95,32025.0,147.5387,147.7025,147.3267,147.3749,32025.0
2023-09-11 10:05:00,152.9,152.99,152.74,152.88,10637.0,147.3267,147.4134,147.1725,147.3074,10637.0
2023-09-11 10:10:00,152.83,153.44,152.75,153.21,42990.0,147.2593,147.847,147.1822,147.6254,42990.0
2023-09-11 10:15:00,153.22,153.28,152.97,153.14,11450.0,147.635,147.6929,147.3942,147.558,11450.0
2023-09-11 10:20:00,153.27,153.5,153.19,153.29,8767.0,147.6832,147.9048,147.6061,147.7025,8767.0
2023-09-11 10:25:00,153.3,153.33,153.11,153.15,29761.0,147.7121,147.741,147.529,147.5676,29761.0
2023-09-11 10:30:00,153.11,153.11,152.82,153.04,10475.0,147.529,147.529,147.2496,147.4616,10475.0
2023-09-11 10:35:00,153.08,153.19,152.95,153.18,40175.0,147.5001,147.6061,147.3749,147.5965,40175.0
2023-09-11 10:40:00,153.22,153.63,153.17,153.17,9789.0,147.635,148.0301,147.5869,147.5869,9789.0
2023-09-11 10:45:00,153.21,153.5,153.21,153.44,7444.0,147.6254,147.9048,147.6254,147.847,7444.0
2023-09-11 10:50:00,153.48,153.88,153.48,153.81,6684.0,147.8856,148.271,147.8856,148.2035,6684.0
2023-09-11 10:55:00,153.82,153.95,153.67,153.78,10703.0,148.2132,148.3384,148.0686,148.1746,10703.0
2023-09-11 11:00:00,153.84,153.95,153.45,153.55,7589.0,148.2324,148.3384,147.8567,147.953,7589.0
2023-09-11 11:05:00,153.59,153.65,153.48,153.53,4901.0,147.9916,148.0494,147.8856,147.9337,4901.0
2023-09-11 11:10:00,153.61,153.61,153.42,153.47,3610.0,148.0108,148.0108,147.8278,147.8759,3610.0
2023-09-11 11:15:00,153.45,153.74,153.35,153.71,6518.0,147.8567,148.1361,147.7603,148.1072,6518.0
2023-09-11 11:20:00,153.66,154.03,153.65,153.93,12542.0,148.059,148.4155,148.0494,148.3192,12542.0
2023-09-11 11:25:00,153.92,154.04,153.83,154.02,11151.0,148.3095,148.4252,148.2228,148.4059,11151.0
2023-09-11 11:30:00,153.95,153.95,153.52,153.52,10310.0,148.3384,148.3384,147.9241,147.9241,10310.0
2023-09-11 11:35:00,153.63,153.72,153.37,153.38,7792.0,148.0301,148.1168,147.7796,147.7892,7792.0
2023-09-11 11:40:00,153.32,153.32,153.11,153.22,3180.0,147.7314,147.7314,147.529,147.635,3180.0
2023-09-11 11:45:00,153.19,153.58,153.17,153.58,4425.0,147.6061,147.9819,147.5869,147.9819,4425.0
2023-09-11 11:50:00,153.65,153.67,153.36,153.36,4003.0,148.0494,148.0686,147.7699,147.7699,4003.0
2023-09-11 11:55:00,153.41,153.42,153.14,153.29,8010.0,147.8181,147.8278,147.558,147.7025,8010.0
2023-09-11 12:00:00,153.31,153.56,153.3,153.56,6913.0,147.7218,147.9626,147.7121,147.9626,6913.0
2023-09-11 12:05:00,153.61,153.62,153.39,153.51,6466.0,148.0108,148.0205,147.7988,147.9145,6466.0
2023-09-11 12:10:00,153.45,153.55,153.37,153.47,2918.0,147.8567,147.953,147.7796,147.8759,2918.0
2023-09-11 12:15:00,153.5,153.54,153.33,153.42,5184.0,147.9048,147.9434,147.741,147.8278,5184.0
2023-09-11 12:20:00,153.46,153.46,153.23,153.29,5991.0,147.8663,147.8663,147.6447,147.7025,5991.0
2023-09-11 12:25:00,153.25,153.3,153.0,153.0,17539.0,147.6639,147.7121,147.4231,147.4231,17539.0
2023-09-11 12:30:00,152.98,153.04,152.92,152.96,9311.0,147.4038,147.4616,147.346,147.3845,9311.0
2023-09-11 12:35:00,152.94,153.24,152.9,153.08,14675.0,147.3652,147.6543,147.3267,147.5001,14675.0
2023-09-11 12:40:00,153.02,153.24,153.02,153.14,6817.0,147.4423,147.6543,147.4423,147.558,6817.0
2023-09-11 12:45:00,153.14,153.14,153.02,153.09,16459.0,147.558,147.558,147.4423,147.5098,16459.0
2023-09-11 12:50:00,153.12,153.31,153.09,153.25,3780.0,147.5387,147.7218,147.5098,147.6639,3780.0
2023-09-11 12:55:00,153.25,153.45,153.22,153.45,6227.0,147.6639,147.8567,147.635,147.8567,6227.0
2023-09-11 13:00:00,153.41,153.45,153.27,153.27,8082.0,147.8181,147.8567,147.6832,147.6832,8082.0
2023-09-11 13:05:00,153.31,153.43,153.27,153.41,2602.0,147.7218,147.8374,147.6832,147.8181,2602.0
2023-09-11 13:10:00,153.4,153.41,153.24,153.27,6278.0,147.8085,147.8181,147.6543,147.6832,6278.0
2023-09-11 13:15:00,153.31,153.34,153.13,153.27,7065.0,147.7218,147.7507,147.5483,147.6832,7065.0
2023-09-11 13:20:00,153.25,153.34,153.15,153.34,11324.0,147.6639,147.7507,147.5676,147.7507,11324.0
2023-09-11 13:25:00,153.29,153.34,153.19,153.25,7877.0,147.7025,147.7507,147.6061,147.6639,7877.0
2023-09-11 13:30:00,153.26,153.36,153.17,153.22,8536.0,147.6736,147.7699,147.5869,147.635,8536.0
2023-09-11 13:35:00,153.24,153.32,153.21,153.21,7985.0,147.6543,147.7314,147.6254,147.6254,7985.0
2023-09-11 13:40:00,153.2,153.29,153.11,153.13,7053.0,147.6158,147.7025,147.529,147.5483,7053.0
2023-09-11 13:45:00,153.09,153.09,152.89,152.94,13425.0,147.5098,147.5098,147.3171,147.3652,13425.0
2023-09-11 13:50:00,152.95,152.95,152.74,152.75,9545.0,147.3749,147.3749,147.1725,147.1822,9545.0
2023-09-11 13:55:00,152.74,153.04,152.74,153.03,11915.0,147.1725,147.4616,147.1725,147.452,11915.0
2023-09-11 14:00:00,153.01,153.24,152.98,153.23,5403.0,147.4327,147.6543,147.4038,147.6447,5403.0
2023-09-11 14:05:00,153.19,153.49,153.19,153.37,8448.0,147.6061,147.8952,147.6061,147.7796,8448.0
2023-09-11 14:10:00,153.35,153.35,153.06,153.13,8362.0,147.7603,147.7603,147.4809,147.5483,8362.0
2023-09-11 14:15:00,153.14,153.23,153.1,153.23,5070.0,147.558,147.6447,147.5194,147.6447,5070.0
2023-09-11 14:20:00,153.25,153.36,153.18,153.29,7735.0,147.6639,147.7699,147.5965,147.7025,7735.0
2023-09-11 14:25:00,153.27,153.32,153.07,153.14,10409.0,147.6832,147.7314,147.4905,147.558,10409.0
2023-09-11 14:30:00,153.14,153.24,153.08,153.12,4895.0,147.558,147.6543,147.5001,147.5387,4895.0
2023-09-11 14:35:00,153.09,153.15,153.04,153.06,9747.0,147.5098,147.5676,147.4616,147.4809,9747.0
2023-09-11 14:40:00,153.04,153.14,153.0,153.07,5504.0,147.4616,147.558,147.4231,147.4905,5504.0
2023-09-11 14:45:00,153.07,153.17,153.06,153.13,4081.0,147.4905,147.5869,147.4809,147.5483,4081.0
2023-09-11 14:50:00,153.12,153.14,153.02,153.04,5278.0,147.5387,147.558,147.4423,147.4616,5278.0
2023-09-11 14:55:00,153.07,153.12,153.0,153.03,6715.0,147.4905,147.5387,147.4231,147.452,6715.0
2023-09-11 15:00:00,153.03,153.07,152.92,153.05,14624.0,147.452,147.4905,147.346,147.4712,14624.0
2023-09-11 15:05:00,153.05,153.2,153.04,153.13,6582.0,147.4712,147.6158,147.4616,147.5483,6582.0
2023-09-11 15:10:00,153.17,153.19,153.06,153.19,5770.0,147.5869,147.6061,147.4809,147.6061,5770.0
2023-09-11 15:15:00,153.12,153.21,153.12,153.18,4189.0,147.5387,147.6254,147.5387,147.5965,4189.0
2023-09-11 15:20:00,153.23,153.38,153.19,153.37,27688.0,147.6447,147.7892,147.6061,147.7796,27688.0
2023-09-11 15:25:00,153.44,153.44,153.19,153.26,12633.0,147.847,147.847,147.6061,147.6736,12633.0
2023-09-11 15:30:00,153.27,153.33,153.22,153.31,7538.0,147.6832,147.741,147.635,147.7218,7538.0
2023-09-11 15:35:00,153.32,153.39,153.25,153.34,7789.0,147.7314,147.7988,147.6639,147.7507,7789.0
2023-09-11 15:40:00,153.33,153.37,153.2,153.27,6782.0,147.741,147.7796,147.6158,147.6832,6782.0
2023-09-11 15:45:00,153.29,153.5,153.22,153.49,16096.0,147.7025,147.9048,147.635,147.8952,16096.0
2023-09-11 15:50:00,153.5,153.5,153.34,153.44,28851.0,147.9048,147.9048,147.7507,147.847,28851.0
2023-09-11 15:55:00,153.43,153.6,153.27,153.29,101904.0,147.8374,148.0012,147.6832,147.7025,101904.0
2023-09-12 09:30:00,152.78,153.39,152.15,152.55,76025.0,147.2111,147.7988,146.604,146.9895,76025.0
2023-09-12 09:35:00,152.7,152.8,152.45,152.65,7583.0,147.134,147.2303,146.8931,147.0858,7583.0
2023-09-12 09:40:00,152.73,152.8,152.26,152.26,15605.0,147.1629,147.2303,146.71,146.71,15605.0
2023-09-12 09:45:00,152.33,152.42,151.97,151.97,5540.0,146.7775,146.8642,146.4306,146.4306,5540.0
2023-09-12 09:50:00,151.97,152.46,151.97,152.17,4178.0,146.4306,146.9027,146.4306,146.6233,4178.0
2023-09-12 09:55:00,152.21,152.27,151.9,151.98,7154.0,146.6619,146.7197,146.3632,146.4402,7154.0
2023-09-12 10:00:00,151.97,152.04,151.85,151.85,16561.0,146.4306,146.4981,146.315,146.315,16561.0
2023-09-12 10:05:00,151.89,152.07,151.82,151.87,7817.0,146.3535,146.527,146.2861,146.3342,7817.0
2023-09-12 10:10:00,151.78,152.06,151.73,152.06,7995.0,146.2475,146.5173,146.1994,146.5173,7995.0
2023-09-12 10:15:00,151.98,152.07,151.79,152.06,35465.0,146.4402,146.527,146.2572,146.5173,35465.0
2023-09-12 10:20:00,152.01,152.07,151.49,151.77,43048.0,146.4691,146.527,145.9681,146.2379,43048.0
2023-09-12 10:25:00,151.8,151.85,151.62,151.84,10205.0,146.2668,146.315,146.0934,146.3053,10205.0
2023-09-12 10:30:00,151.69,151.73,151.47,151.55,7751.0,146.1608,146.1994,145.9488,146.0259,7751.0
2023-09-12 10:35:00,151.51,151.84,151.43,151.81,19675.0,145.9874,146.3053,145.9103,146.2764,19675.0
2023-09-12 10:40:00,151.86,152.14,151.79,152.02,15464.0,146.3246,146.5944,146.2572,146.4788,15464.0
2023-09-12 10:45:00,152.06,152.1,151.92,151.99,14636.0,146.5173,146.5559,146.3824,146.4499,14636.0
2023-09-12 10:50:00,151.95,152.0,151.7,151.7,9138.0,146.4113,146.4595,146.1704,146.1704,9138.0
2023-09-12 10:55:00,151.72,151.82,151.54,151.74,7787.0,146.1897,146.2861,146.0163,146.209,7787.0
2023-09-12 11:00:00,151.77,152.17,151.76,152.17,8719.0,146.2379,146.6233,146.2283,146.6233,8719.0
2023-09-12 11:05:00,152.17,152.27,152.02,152.18,11341.0,146.6233,146.7197,146.4788,146.6329,11341.0
2023-09-12 11:10:00,152.18,152.31,151.83,151.83,11026.0,146.6329,146.7582,146.2957,146.2957,11026.0
2023-09-12 11:15:00,151.77,151.85,151.51,151.51,12900.0,146.2379,146.315,145.9874,145.9874,12900.0
2023-09-12 11:20:00,151.55,151.59,151.5,151.55,7107.0,146.0259,146.0645,145.9777,146.0259,7107.0
2023-09-12 11:25:00,151.55,151.65,151.47,151.61,6944.0,146.0259,146.1223,145.9488,146.0837,6944.0
2023-09-12 11:30:00,151.62,151.72,151.46,151.47,4723.0,146.0934,146.1897,145.9392,145.9488,4723.0
2023-09-12 11:35:00,151.46,151.77,151.46,151.56,13195.0,145.9392,146.2379,145.9392,146.0355,13195.0
2023-09-12 11:40:00,151.51,151.66,151.45,151.65,7484.0,145.9874,146.1319,145.9296,146.1223,7484.0
2023-09-12 11:45:00,151.7,151.92,151.66,151.92,12444.0,146.1704,146.3824,146.1319,146.3824,12444.0
2023-09-12 11:50:00,152.0,152.05,151.87,151.96,2747.0,146.4595,146.5077,146.3342,146.421,2747.0
2023-09-12 11:55:00,152.0,152.12,151.97,152.05,1641.0,146.4595,146.5751,146.4306,146.5077,1641.0
2023-09-12 12:00:00,152.11,152.31,152.02,152.3,5621.0,146.5655,146.7582,146.4788,146.7486,5621.0
2023-09-12 12:05:00,152.32,152.4,152.18,152.31,7156.0,146.7678,146.8449,146.6329,146.7582,7156.0
2023-09-12 12:10:00,152.27,152.3,151.95,151.95,2846.0,146.7197,146.7486,146.4113,146.4113,2846.0
2023-09-12 12:15:00,152.0,152.08,151.81,152.08,4147.0,146.4595,146.5366,146.2764,146.5366,4147.0
2023-09-12 12:20:00,152.1,152.11,151.98,152.08,2843.0,146.5559,146.5655,146.4402,146.5366,2843.0
2023-09-12 12:25:00,152.09,152.16,151.93,152.16,3473.0,146.5462,146.6137,146.3921,146.6137,3473.0
2023-09-12 12:30:00,152.15,152.15,152.05,152.1,618.0,146.604,146.604,146.5077,146.5559,618.0
2023-09-12 12:35:00,152.11,152.26,152.04,152.25,4757.0,146.5655,146.71,146.4981,146.7004,4757.0
2023-09-12 12:40:00,152.26,152.49,152.26,152.44,3263.0,146.71,146.9316,146.71,146.8835,3263.0
2023-09-12 12:45:00,152.46,152.58,152.46,152.53,10369.0,146.9027,147.0184,146.9027,146.9702,10369.0
2023-09-12 12:50:00,152.6,152.6,152.4,152.48,6026.0,147.0376,147.0376,146.8449,146.922,6026.0
2023-09-12 12:55:00,152.48,152.5,152.42,152.46,4973.0,146.922,146.9413,146.8642,146.9027,4973.0
2023-09-12 13:00:00,152.44,152.53,152.29,152.29,14801.0,146.8835,146.9702,146.7389,146.7389,14801.0
2023-09-12 13:05:00,152.31,152.38,152.24,152.25,6454.0,146.7582,146.8257,146.6908,146.7004,6454.0
2023-09-12 13:10:00,152.21,152.34,152.17,152.17,8038.0,146.6619,146.7871,146.6233,146.6233,8038.0
2023-09-12 13:15:00,152.2,152.42,152.12,152.39,10198.0,146.6522,146.8642,146.5751,146.8353,10198.0
2023-09-12 13:20:00,152.39,152.72,152.37,152.65,5212.0,146.8353,147.1533,146.816,147.0858,5212.0
2023-09-12 13:25:00,152.62,152.62,152.44,152.45,3795.0,147.0569,147.0569,146.8835,146.8931,3795.0
2023-09-12 13:30:00,152.51,152.59,152.38,152.55,7413.0,146.9509,147.028,146.8257,146.9895,7413.0
2023-09-12 13:35:00,152.57,152.66,152.52,152.62,12299.0,147.0087,147.0955,146.9606,147.0569,12299.0
2023-09-12 13:40:00,152.59,152.62,152.21,152.22,10739.0,147.028,147.0569,146.6619,146.6715,10739.0
2023-09-12 13:45:00,152.21,152.25,152.02,152.17,13631.0,146.6619,146.7004,146.4788,146.6233,13631.0
2023-09-12 13:50:00,152.17,152.23,152.09,152.11,5098.0,146.6233,146.6811,146.5462,146.5655,5098.0
2023-09-12 13:55:00,152.05,152.12,152.01,152.08,6225.0,146.5077,146.5751,146.4691,146.5366,6225.0
2023-09-12 14:00:00,152.06,152.06,151.78,151.8,19998.0,146.5173,146.5173,146.2475,146.2668,19998.0
2023-09-12 14:05:00,151.82,151.84,151.74,151.84,5205.0,146.2861,146.3053,146.209,146.3053,5205.0
2023-09-12 14:10:00,151.8,151.88,151.77,151.87,4346.0,146.2668,146.3439,146.2379,146.3342,4346.0
2023-09-12 14:15:00,151.86,151.89,151.76,151.89,4283.0,146.3246,146.3535,146.2283,146.3535,4283.0
2023-09-12 14:20:00,151.89,151.92,151.64,151.67,4195.0,146.3535,146.3824,146.1126,146.1415,4195.0
2023-09-12 14:25:00,151.64,151.69,151.5,151.5,7119.0,146.1126,146.1608,145.9777,145.9777,7119.0
2023-09-12 14:30:00,151.5,151.67,151.43,151.6,29510.0,145.9777,146.1415,145.9103,146.0741,29510.0
2023-09-12 14:35:00,151.66,151.66,151.48,151.52,6038.0,146.1319,146.1319,145.9585,145.997,6038.0
2023-09-12 14:40:00,151.52,151.57,151.29,151.34,10583.0,145.997,146.0452,145.7754,145.8236,10583.0
2023-09-12 14:45:00,151.32,151.33,151.17,151.18,6105.0,145.8043,145.8139,145.6598,145.6694,6105.0
2023-09-12 14:50:00,151.18,151.24,151.11,151.15,8047.0,145.6694,145.7272,145.602,145.6405,8047.0
2023-09-12 14:55:00,151.17,151.25,151.12,151.14,12437.0,145.6598,145.7368,145.6116,145.6309,12437.0
2023-09-12 15:00:00,151.14,151.14,150.95,150.99,14465.0,145.6309,145.6309,145.4478,145.4863,14465.0
2023-09-12 15:05:00,150.98,151.12,150.98,151.07,10420.0,145.4767,145.6116,145.4767,145.5634,10420.0
2023-09-12 15:10:00,151.06,151.15,150.99,151.01,5861.0,145.5538,145.6405,145.4863,145.5056,5861.0
2023-09-12 15:15:00,150.99,151.0,150.88,150.91,7419.0,145.4863,145.496,145.3803,145.4092,7419.0
2023-09-12 15:20:00,150.92,150.99,150.85,150.89,5088.0,145.4189,145.4863,145.3514,145.39,5088.0
2023-09-12 15:25:00,150.87,150.91,150.74,150.75,9600.0,145.3707,145.4092,145.2454,145.2551,9600.0
2023-09-12 15:30:00,150.83,151.22,150.82,151.2,10884.0,145.3322,145.7079,145.3225,145.6887,10884.0
2023-09-12 15:35:00,151.19,151.31,151.18,151.21,8622.0,145.679,145.7947,145.6694,145.6983,8622.0
2023-09-12 15:40:00,151.25,151.32,151.25,151.27,7964.0,145.7368,145.8043,145.7368,145.7561,7964.0
2023-09-12 15:45:00,151.27,151.43,151.23,151.4,21108.0,145.7561,145.9103,145.7176,145.8814,21108.0
2023-09-12 15:50:00,151.4,151.65,151.39,151.51,26111.0,145.8814,146.1223,145.8717,145.9874,26111.0
2023-09-12 15:55:00,151.51,151.56,151.26,151.31,59289.0,145.9874,146.0355,145.7465,145.7947,59289.0
2023-09-13 09:30:00,150.63,151.75,150.63,151.45,31607.0,145.1394,146.2186,145.1394,145.9296,31607.0
2023-09-13 09:35:00,151.44,151.62,151.3,151.48,22938.0,145.9199,146.0934,145.785,145.9585,22938.0
2023-09-13 09:40:00,151.36,151.37,151.0,151.06,8384.0,145.8428,145.8525,145.496,145.5538,8384.0
2023-09-13 09:45:00,151.06,151.11,150.17,150.29,11072.0,145.5538,145.602,144.6962,144.8118,11072.0
2023-09-13 09:50:00,150.42,150.63,150.29,150.37,17574.0,144.9371,145.1394,144.8118,144.8889,17574.0
2023-09-13 09:55:00,150.23,150.39,150.12,150.19,5889.0,144.754,144.9082,144.648,144.7155,5889.0
2023-09-13 10:00:00,150.19,150.64,150.18,150.47,19750.0,144.7155,145.1491,144.7059,144.9853,19750.0
2023-09-13 10:05:00,150.4,150.46,150.21,150.43,14448.0,144.9178,144.9756,144.7348,144.9467,14448.0
2023-09-13 10:10:00,150.44,150.55,150.2,150.31,3809.0,144.9564,145.0624,144.7251,144.8311,3809.0
2023-09-13 10:15:00,150.2,150.35,150.11,150.15,6357.0,144.7251,144.8697,144.6384,144.6769,6357.0
2023-09-13 10:20:00,150.2,150.56,150.18,150.56,9758.0,144.7251,145.072,144.7059,145.072,9758.0
2023-09-13 10:25:00,150.63,150.74,150.54,150.7,5512.0,145.1394,145.2454,145.0527,145.2069,5512.0
2023-09-13 10:30:00,150.74,150.88,150.74,150.78,10167.0,145.2454,145.3803,145.2454,145.284,10167.0
2023-09-13 10:35:00,150.86,151.44,150.8,151.2,12968.0,145.3611,145.9199,145.3033,145.6887,12968.0
2023-09-13 10:40:00,151.29,151.65,151.29,151.48,7720.0,145.7754,146.1223,145.7754,145.9585,7720.0
2023-09-13 10:45:00,151.45,151.79,151.45,151.76,6022.0,145.9296,146.2572,145.9296,146.2283,6022.0
2023-09-13 10:50:00,151.73,152.05,151.67,151.97,9035.0,146.1994,146.5077,146.1415,146.4306,9035.0
2023-09-13 10:55:00,151.97,152.25,151.88,152.25,10861.0,146.4306,146.7004,146.3439,146.7004,10861.0
2023-09-13 11:00:00,152.27,152.28,151.94,151.98,8572.0,146.7197,146.7293,146.4017,146.4402,8572.0
2023-09-13 11:05:00,151.97,152.15,151.88,151.99,10335.0,146.4306,146.604,146.3439,146.4499,10335.0
2023-09-13 11:10:00,151.98,152.27,151.95,151.95,8839.0,146.4402,146.7197,146.4113,146.4113,8839.0
2023-09-13 11:15:00,151.95,152.06,151.86,151.94,7960.0,146.4113,146.5173,146.3246,146.4017,7960.0
2023-09-13 11:20:00,151.89,151.92,151.68,151.68,6939.0,146.3535,146.3824,146.1512,146.1512,6939.0
2023-09-13 11:25:00,151.7,151.7,151.5,151.53,10138.0,146.1704,146.1704,145.9777,146.0066,10138.0
2023-09-13 11:30:00,151.53,151.56,151.28,151.36,13365.0,146.0066,146.0355,145.7658,145.8428,13365.0
2023-09-13 11:35:00,151.36,151.5,151.31,151.48,21430.0,145.8428,145.9777,145.7947,145.9585,21430.0
2023-09-13 11:40:00,151.45,151.68,151.34,151.44,10020.0,145.9296,146.1512,145.8236,145.9199,10020.0
2023-09-13 11:45:00,151.44,151.45,151.3,151.3,8990.0,145.9199,145.9296,145.785,145.785,8990.0
2023-09-13 11:50:00,151.34,151.34,151.09,151.12,7022.0,145.8236,145.8236,145.5827,145.6116,7022.0
2023-09-13 11:55:00,151.1,151.14,151.05,151.13,6468.0,145.5923,145.6309,145.5441,145.6212,6468.0
2023-09-13 12:00:00,151.13,151.28,151.1,151.23,4613.0,145.6212,145.7658,145.5923,145.7176,4613.0
2023-09-13 12:05:00,151.24,151.52,151.23,151.37,6651.0,145.7272,145.997,145.7176,145.8525,6651.0
2023-09-13 12:10:00,151.37,151.54,151.36,151.41,11838.0,145.8525,146.0163,145.8428,145.891,11838.0
2023-09-13 12:15:00,151.43,151.68,151.39,151.61,5003.0,145.9103,146.1512,145.8717,146.0837,5003.0
2023-09-13 12:20:00,151.58,151.71,151.55,151.7,6691.0,146.0548,146.1801,146.0259,146.1704,6691.0
2023-09-13 12:25:00,151.69,151.79,151.68,151.76,8489.0,146.1608,146.2572,146.1512,146.2283,8489.0
2023-09-13 12:30:00,151.78,152.0,151.75,151.96,8943.0,146.2475,146.4595,146.2186,146.421,8943.0
2023-09-13 12:35:00,152.0,152.07,151.93,151.94,9490.0,146.4595,146.527,146.3921,146.4017,9490.0
2023-09-13 12:40:00,151.9,152.06,151.77,152.06,12283.0,146.3632,146.5173,146.2379,146.5173,12283.0
2023-09-13 12:45:00,152.03,152.2,151.98,152.16,12056.0,146.4884,146.6522,146.4402,146.6137,12056.0
2023-09-13 12:50:00,152.12,152.16,151.94,152.0,26376.0,146.5751,146.6137,146.4017,146.4595,26376.0
2023-09-13 12:55:00,152.0,152.09,151.98,152.02,3184.0,146.4595,146.5462,146.4402,146.4788,3184.0
2023-09-13 13:00:00,152.05,152.13,151.97,152.03,7954.0,146.5077,146.5848,146.4306,146.4884,7954.0
2023-09-13 13:05:00,152.0,152.11,151.99,152.04,3051.0,146.4595,146.5655,146.4499,146.4981,3051.0
2023-09-13 13:10:00,152.04,152.16,152.03,152.11,6339.0,146.4981,146.6137,146.4884,146.5655,6339.0
2023-09-13 13:15:00,152.11,152.35,152.1,152.21,8391.0,146.5655,146.7968,146.5559,146.6619,8391.0
2023-09-13 13:20:00,152.17,152.17,152.11,152.14,2621.0,146.6233,146.6233,146.5655,146.5944,2621.0
2023-09-13 13:25:00,152.16,152.16,151.98,152.06,3326.0,146.6137,146.6137,146.4402,146.5173,3326.0
2023-09-13 13:30:00,152.01,152.15,151.98,152.15,4011.0,146.4691,146.604,146.4402,146.604,4011.0
2023-09-13 13:35:00,152.16,152.18,152.1,152.1,4045.0,146.6137,146.6329,146.5559,146.5559,4045.0
2023-09-13 13:40:00,152.12,152.13,151.99,152.02,5643.0,146.5751,146.5848,146.4499,146.4788,5643.0
2023-09-13 13:45:00,152.04,152.22,152.03,152.18,4103.0,146.4981,146.6715,146.4884,146.6329,4103.0
2023-09-13 13:50:00,152.17,152.17,152.06,152.12,6941.0,146.6233,146.6233,146.5173,146.5751,6941.0
2023-09-13 13:55:00,152.08,152.12,151.99,152.06,4617.0,146.5366,146.5751,146.4499,146.5173,4617.0
2023-09-13 14:00:00,152.07,152.17,151.99,152.17,12009.0,146.527,146.6233,146.4499,146.6233,12009.0
2023-09-13 14:05:00,152.15,152.36,152.01,152.01,15463.0,146.604,146.8064,146.4691,146.4691,15463.0
2023-09-13 14:10:00,152.03,152.15,151.93,152.07,10301.0,146.4884,146.604,146.3921,146.527,10301.0
2023-09-13 14:15:00,152.05,152.1,151.96,152.1,3269.0,146.5077,146.5559,146.421,146.5559,3269.0
2023-09-13 14:20:00,152.11,152.27,152.1,152.25,5819.0,146.5655,146.7197,146.5559,146.7004,5819.0
2023-09-13 14:25:00,152.27,152.44,152.21,152.44,6058.0,146.7197,146.8835,146.6619,146.8835,6058.0
2023-09-13 14:30:00,152.43,152.48,152.39,152.46,7754.0,146.8738,146.922,146.8353,146.9027,7754.0
2023-09-13 14:35:00,152.42,152.51,152.36,152.47,13210.0,146.8642,146.9509,146.8064,146.9124,13210.0
2023-09-13 14:40:00,152.45,152.5,152.39,152.39,5173.0,146.8931,146.9413,146.8353,146.8353,5173.0
2023-09-13 14:45:00,152.42,152.5,152.37,152.39,6150.0,146.8642,146.9413,146.816,146.8353,6150.0
2023-09-13 14:50:00,152.37,152.37,152.17,152.19,7230.0,146.816,146.816,146.6233,146.6426,7230.0
2023-09-13 14:55:00,152.17,152.26,152.1,152.22,8773.0,146.6233,146.71,146.5559,146.6715,8773.0
2023-09-13 15:00:00,152.21,152.26,152.04,152.14,10616.0,146.6619,146.71,146.4981,146.5944,10616.0
2023-09-13 15:05:00,152.14,152.14,152.01,152.06,15790.0,146.5944,146.5944,146.4691,146.5173,15790.0
2023-09-13 15:10:00,152.04,152.28,152.01,152.22,12951.0,146.4981,146.7293,146.4691,146.6715,12951.0
2023-09-13 15:15:00,152.25,152.33,152.2,152.33,6484.0,146.7004,146.7775,146.6522,146.7775,6484.0
2023-09-13 15:20:00,152.33,152.33,152.23,152.28,9454.0,146.7775,146.7775,146.6811,146.7293,9454.0
2023-09-13 15:25:00,152.28,152.35,152.26,152.31,7209.0,146.7293,146.7968,146.71,146.7582,7209.0
2023-09-13 15:30:00,152.33,152.52,152.29,152.4,10646.0,146.7775,146.9606,146.7389,146.8449,10646.0
2023-09-13 15:35:00,152.38,152.4,152.31,152.32,10519.0,146.8257,146.8449,146.7582,146.7678,10519.0
2023-09-13 15:40:00,152.31,152.35,152.24,152.28,13190.0,146.7582,146.7968,146.6908,146.7293,13190.0
2023-09-13 15:45:00,152.28,152.29,152.19,152.26,20530.0,146.7293,146.7389,146.6426,146.71,20530.0
2023-09-13 15:50:00,152.24,152.41,152.2,152.28,34170.0,146.6908,146.8546,146.6522,146.7293,34170.0
2023-09-13 15:55:00,152.27,152.43,152.19,152.4,83105.0,146.7197,146.8738,146.6426,146.8449,83105.0
2023-09-14 09:30:00,153.56,153.56,153.01,153.35,35456.0,147.9626,147.9626,147.4327,147.7603,35456.0
2023-09-14 09:35:00,153.47,153.99,153.41,153.67,14039.0,147.8759,148.377,147.8181,148.0686,14039.0
2023-09-14 09:40:00,153.53,153.68,153.11,153.18,16607.0,147.9337,148.0783,147.529,147.5965,16607.0
2023-09-14 09:45:00,153.18,153.39,153.1,153.31,13979.0,147.5965,147.7988,147.5194,147.7218,13979.0
2023-09-14 09:50:00,153.31,153.63,153.16,153.63,11238.0,147.7218,148.0301,147.5772,148.0301,11238.0
2023-09-14 09:55:00,153.58,153.88,153.57,153.84,11113.0,147.9819,148.271,147.9723,148.2324,11113.0
2023-09-14 10:00:00,154.0,154.01,153.36,153.4,4302.0,148.3866,148.3962,147.7699,147.8085,4302.0
2023-09-14 10:05:00,153.27,153.41,153.17,153.34,13856.0,147.6832,147.8181,147.5869,147.7507,13856.0
2023-09-14 10:10:00,153.28,153.43,153.2,153.28,19645.0,147.6929,147.8374,147.6158,147.6929,19645.0
2023-09-14 10:15:00,153.28,153.38,153.23,153.24,4861.0,147.6929,147.7892,147.6447,147.6543,4861.0
2023-09-14 10:20:00,153.3,153.35,153.22,153.28,5149.0,147.7121,147.7603,147.635,147.6929,5149.0
2023-09-14 10:25:00,153.25,153.26,153.17,153.26,7208.0,147.6639,147.6736,147.5869,147.6736,7208.0
2023-09-14 10:30:00,153.27,153.62,153.27,153.53,4153.0,147.6832,148.0205,147.6832,147.9337,4153.0
2023-09-14 10:35:00,153.55,153.66,153.55,153.62,4248.0,147.953,148.059,147.953,148.0205,4248.0
2023-09-14 10:40:00,153.62,153.79,153.61,153.72,3889.0,148.0205,148.1843,148.0108,148.1168,3889.0
2023-09-14 10:45:00,153.78,153.83,153.57,153.71,5343.0,148.1746,148.2228,147.9723,148.1072,5343.0
2023-09-14 10:50:00,153.7,153.71,153.54,153.55,1915.0,148.0975,148.1072,147.9434,147.953,1915.0
2023-09-14 10:55:00,153.52,153.81,153.51,153.81,2692.0,147.9241,148.2035,147.9145,148.2035,2692.0
2023-09-14 11:00:00,153.85,154.09,153.85,154.04,11263.0,148.2421,148.4733,148.2421,148.4252,11263.0
2023-09-14 11:05:00,154.02,154.11,154.02,154.11,6711.0,148.4059,148.4926,148.4059,148.4926,6711.0
2023-09-14 11:10:00,154.11,154.35,154.11,154.25,8704.0,148.4926,148.7239,148.4926,148.6275,8704.0
2023-09-14 11:15:00,154.25,154.3,154.16,154.27,4161.0,148.6275,148.6757,148.5408,148.6468,4161.0
2023-09-14 11:20:00,154.3,154.33,154.21,154.29,2978.0,148.6757,148.7046,148.589,148.666,2978.0
2023-09-14 11:25:00,154.24,154.31,154.18,154.18,2855.0,148.6179,148.6853,148.56,148.56,2855.0
2023-09-14 11:30:00,154.18,154.22,153.95,153.96,2909.0,148.56,148.5986,148.3384,148.3481,2909.0
2023-09-14 11:35:00,153.92,154.02,153.92,153.93,7980.0,148.3095,148.4059,148.3095,148.3192,7980.0
2023-09-14 11:40:00,153.95,154.36,153.93,154.33,7242.0,148.3384,148.7335,148.3192,148.7046,7242.0
2023-09-14 11:45:00,154.37,154.43,154.29,154.43,5133.0,148.7431,148.8009,148.666,148.8009,5133.0
2023-09-14 11:50:00,154.47,154.56,154.29,154.33,8522.0,148.8395,148.9262,148.666,148.7046,8522.0
2023-09-14 11:55:00,154.31,154.31,154.13,154.16,5746.0,148.6853,148.6853,148.5119,148.5408,5746.0
2023-09-14 12:00:00,154.2,154.22,154.07,154.07,3875.0,148.5793,148.5986,148.4541,148.4541,3875.0
2023-09-14 12:05:00,154.06,154.08,153.86,153.86,6238.0,148.4444,148.4637,148.2517,148.2517,6238.0
2023-09-14 12:10:00,153.9,153.9,153.73,153.75,4901.0,148.2903,148.2903,148.1265,148.1457,4901.0
2023-09-14 12:15:00,153.7,153.82,153.69,153.81,10260.0,148.0975,148.2132,148.0879,148.2035,10260.0
2023-09-14 12:20:00,153.79,153.92,153.68,153.83,16591.0,148.1843,148.3095,148.0783,148.2228,16591.0
2023-09-14 12:25:00,153.77,153.8,153.66,153.72,7019.0,148.165,148.1939,148.059,148.1168,7019.0
2023-09-14 12:30:00,153.71,153.87,153.7,153.86,13156.0,148.1072,148.2613,148.0975,148.2517,13156.0
2023-09-14 12:35:00,153.88,153.92,153.73,153.78,7823.0,148.271,148.3095,148.1265,148.1746,7823.0
2023-09-14 12:40:00,153.74,153.78,153.65,153.75,6603.0,148.1361,148.1746,148.0494,148.1457,6603.0
2023-09-14 12:45:00,153.76,153.84,153.69,153.69,9843.0,148.1554,148.2324,148.0879,148.0879,9843.0
2023-09-14 12:50:00,153.76,153.94,153.76,153.91,5214.0,148.1554,148.3288,148.1554,148.2999,5214.0
2023-09-14 12:55:00,153.88,153.92,153.88,153.89,520.0,148.271,148.3095,148.271,148.2806,520.0
2023-09-14 13:00:00,153.89,153.99,153.88,153.88,5498.0,148.2806,148.377,148.271,148.271,5498.0
2023-09-14 13:05:00,153.97,154.03,153.89,154.03,3769.0,148.3577,148.4155,148.2806,148.4155,3769.0
2023-09-14 13:10:00,154.05,154.12,154.02,154.09,3127.0,148.4348,148.5022,148.4059,148.4733,3127.0
2023-09-14 13:15:00,154.06,154.14,154.02,154.11,2189.0,148.4444,148.5215,148.4059,148.4926,2189.0
2023-09-14 13:20:00,154.09,154.26,154.09,154.26,2713.0,148.4733,148.6371,148.4733,148.6371,2713.0
2023-09-14 13:25:00,154.26,154.26,154.13,154.16,1416.0,148.6371,148.6371,148.5119,148.5408,1416.0
2023-09-14 13:30:00,154.16,154.2,154.15,154.15,750.0,148.5408,148.5793,148.5311,148.5311,750.0
2023-09-14 13:35:00,154.2,154.25,154.19,154.24,5113.0,148.5793,148.6275,148.5697,148.6179,5113.0
2023-09-14 13:40:00,154.25,154.25,154.15,154.2,1749.0,148.6275,148.6275,148.5311,148.5793,1749.0
2023-09-14 13:45:00,154.16,154.16,154.09,154.12,7662.0,148.5408,148.5408,148.4733,148.5022,7662.0
2023-09-14 13:50:00,154.14,154.16,154.1,154.12,1501.0,148.5215,148.5408,148.483,148.5022,1501.0
2023-09-14 13:55:00,154.08,154.2,154.0,154.04,12077.0,148.4637,148.5793,148.3866,148.4252,12077.0
2023-09-14 14:00:00,154.08,154.26,154.06,154.26,6711.0,148.4637,148.6371,148.4444,148.6371,6711.0
2023-09-14 14:05:00,154.26,154.39,154.22,154.27,7081.0,148.6371,148.7624,148.5986,148.6468,7081.0
2023-09-14 14:10:00,154.26,154.51,154.26,154.45,5238.0,148.6371,148.878,148.6371,148.8202,5238.0
2023-09-14 14:15:00,154.51,154.6,154.46,154.58,5466.0,148.878,148.9647,148.8298,148.9455,5466.0
2023-09-14 14:20:00,154.6,154.79,154.6,154.78,9013.0,148.9647,149.1478,148.9647,149.1382,9013.0
2023-09-14 14:25:00,154.79,154.79,154.55,154.6,12254.0,149.1478,149.1478,148.9166,148.9647,12254.0
2023-09-14 14:30:00,154.51,154.51,154.4,154.49,2155.0,148.878,148.878,148.772,148.8587,2155.0
2023-09-14 14:35:00,154.46,154.57,154.43,154.56,3015.0,148.8298,148.9358,148.8009,148.9262,3015.0
2023-09-14 14:40:00,154.51,154.67,154.51,154.63,8352.0,148.878,149.0322,148.878,148.9936,8352.0
2023-09-14 14:45:00,154.65,154.65,154.31,154.31,6001.0,149.0129,149.0129,148.6853,148.6853,6001.0
2023-09-14 14:50:00,154.31,154.31,154.18,154.21,17821.0,148.6853,148.6853,148.56,148.589,17821.0
2023-09-14 14:55:00,154.21,154.33,154.2,154.33,8418.0,148.589,148.7046,148.5793,148.7046,8418.0
2023-09-14 15:00:00,154.29,154.33,154.22,154.24,8182.0,148.666,148.7046,148.5986,148.6179,8182.0
2023-09-14 15:05:00,154.24,154.32,153.88,154.06,20768.0,148.6179,148.6949,148.271,148.4444,20768.0
2023-09-14 15:10:00,153.96,154.06,153.87,154.03,8391.0,148.3481,148.4444,148.2613,148.4155,8391.0
2023-09-14 15:15:00,154.0,154.06,153.97,153.99,4495.0,148.3866,148.4444,148.3577,148.377,4495.0
2023-09-14 15:20:00,154.0,154.1,153.98,154.0,6147.0,148.3866,148.483,148.3673,148.3866,6147.0
2023-09-14 15:25:00,154.0,154.05,153.95,154.0,10389.0,148.3866,148.4348,148.3384,148.3866,10389.0
2023-09-14 15:30:00,154.0,154.1,153.98,154.01,12400.0,148.3866,148.483,148.3673,148.3962,12400.0
2023-09-14 15:35:00,154.04,154.14,154.04,154.06,4882.0,148.4252,148.5215,148.4252,148.4444,4882.0
2023-09-14 15:40:00,154.05,154.53,154.05,154.53,11394.0,148.4348,148.8973,148.4348,148.8973,11394.0
2023-09-14 15:45:00,154.53,154.55,154.17,154.22,16935.0,148.8973,148.9166,148.5504,148.5986,16935.0
2023-09-14 15:50:00,154.18,154.26,153.99,154.03,31192.0,148.56,148.6371,148.377,148.4155,31192.0
2023-09-14 15:55:00,154.05,154.27,153.83,154.24,66042.0,148.4348,148.6468,148.2228,148.6179,66042.0
2023-09-15 09:30:00,156.95,156.95,155.56,156.58,298413.0,151.2291,151.2291,149.8897,150.8726,298413.0
2023-09-15 09:35:00,156.6,156.89,156.2,156.33,9763.0,150.8918,151.1713,150.5064,150.6317,9763.0
2023-09-15 09:40:00,156.3,156.88,156.13,156.75,32358.0,150.6028,151.1616,150.439,151.0364,32358.0
2023-09-15 09:45:00,156.68,156.99,156.58,156.87,18084.0,150.9689,151.2676,150.8726,151.152,18084.0
2023-09-15 09:50:00,156.91,156.93,156.4,156.7,23677.0,151.1905,151.2098,150.6991,150.9882,23677.0
2023-09-15 09:55:00,156.68,157.1,156.68,157.09,15847.0,150.9689,151.3736,150.9689,151.364,15847.0
2023-09-15 10:00:00,157.1,157.88,157.06,157.41,37472.0,151.3736,152.1252,151.3351,151.6723,37472.0
2023-09-15 10:05:00,157.41,157.59,157.28,157.42,13731.0,151.6723,151.8458,151.5471,151.6819,13731.0
2023-09-15 10:10:00,157.44,157.6,157.18,157.35,13865.0,151.7012,151.8554,151.4507,151.6145,13865.0
2023-09-15 10:15:00,157.3,157.46,157.2,157.46,29227.0,151.5663,151.7205,151.47,151.7205,29227.0
2023-09-15 10:20:00,157.45,157.71,157.42,157.59,19231.0,151.7109,151.9614,151.6819,151.8458,19231.0
2023-09-15 10:25:00,157.62,157.68,157.56,157.64,5690.0,151.8747,151.9325,151.8168,151.8939,5690.0
2023-09-15 10:30:00,157.67,157.92,157.59,157.92,11075.0,151.9228,152.1637,151.8458,152.1637,11075.0
2023-09-15 10:35:00,157.92,158.64,157.91,158.44,25504.0,152.1637,152.8575,152.1541,152.6648,25504.0
2023-09-15 10:40:00,158.43,158.87,158.41,158.68,37553.0,152.6551,153.0791,152.6359,152.896,37553.0
2023-09-15 10:45:00,158.7,158.93,158.49,158.64,47514.0,152.9153,153.1369,152.7129,152.8575,47514.0
2023-09-15 10:50:00,158.6,158.68,158.22,158.46,35320.0,152.8189,152.896,152.4528,152.684,35320.0
2023-09-15 10:55:00,158.49,158.53,158.01,158.04,28544.0,152.7129,152.7515,152.2504,152.2793,28544.0
2023-09-15 11:00:00,158.02,158.24,157.99,158.22,24159.0,152.2601,152.4721,152.2312,152.4528,24159.0
2023-09-15 11:05:00,158.22,158.4,158.13,158.24,19707.0,152.4528,152.6262,152.3661,152.4721,19707.0
2023-09-15 11:10:00,158.19,158.29,157.93,157.95,27008.0,152.4239,152.5202,152.1734,152.1926,27008.0
2023-09-15 11:15:00,157.98,158.12,157.85,157.9,21595.0,152.2215,152.3564,152.0963,152.1445,21595.0
2023-09-15 11:20:00,157.89,158.17,157.82,158.13,15194.0,152.1348,152.4046,152.0674,152.3661,15194.0
2023-09-15 11:25:00,158.11,158.42,157.98,158.09,18050.0,152.3468,152.6455,152.2215,152.3275,18050.0
2023-09-15 11:30:00,158.07,158.13,157.94,157.97,25514.0,152.3083,152.3661,152.183,152.2119,25514.0
2023-09-15 11:35:00,157.94,158.15,157.87,158.05,30707.0,152.183,152.3853,152.1155,152.289,30707.0
2023-09-15 11:40:00,158.02,158.52,158.01,158.52,18996.0,152.2601,152.7419,152.2504,152.7419,18996.0
2023-09-15 11:45:00,158.54,158.87,158.47,158.76,15325.0,152.7611,153.0791,152.6937,152.9731,15325.0
2023-09-15 11:50:00,158.84,158.92,158.45,158.48,24456.0,153.0502,153.1273,152.6744,152.7033,24456.0
2023-09-15 11:55:00,158.48,158.53,158.16,158.16,13325.0,152.7033,152.7515,152.395,152.395,13325.0
2023-09-15 12:00:00,158.24,158.24,157.27,157.34,45563.0,152.4721,152.4721,151.5374,151.6049,45563.0
2023-09-15 12:05:00,157.34,157.53,156.98,157.18,127933.0,151.6049,151.7879,151.258,151.4507,127933.0
2023-09-15 12:10:00,157.12,157.17,156.74,157.14,30609.0,151.3929,151.4411,151.0267,151.4122,30609.0
2023-09-15 12:15:00,157.13,157.21,156.99,157.18,17889.0,151.4025,151.4796,151.2676,151.4507,17889.0
2023-09-15 12:20:00,157.21,157.33,157.03,157.12,34339.0,151.4796,151.5952,151.3062,151.3929,34339.0
2023-09-15 12:25:00,157.14,157.22,156.93,157.05,10588.0,151.4122,151.4892,151.2098,151.3254,10588.0
2023-09-15 12:30:00,157.04,157.08,156.94,157.05,25313.0,151.3158,151.3543,151.2194,151.3254,25313.0
2023-09-15 12:35:00,157.02,157.03,156.61,156.87,31425.0,151.2965,151.3062,150.9015,151.152,31425.0
2023-09-15 12:40:00,156.83,156.86,156.58,156.64,32133.0,151.1135,151.1424,150.8726,150.9304,32133.0
2023-09-15 12:45:00,156.58,156.67,156.55,156.67,9455.0,150.8726,150.9593,150.8437,150.9593,9455.0
2023-09-15 12:50:00,156.67,156.97,156.57,156.87,9369.0,150.9593,151.2484,150.8629,151.152,9369.0
2023-09-15 12:55:00,156.91,157.03,156.83,156.9,110135.0,151.1905,151.3062,151.1135,151.1809,110135.0
2023-09-15 13:00:00,156.91,156.91,156.81,156.87,11163.0,151.1905,151.1905,151.0942,151.152,11163.0
2023-09-15 13:05:00,156.87,157.0,156.8,156.93,26435.0,151.152,151.2773,151.0845,151.2098,26435.0
2023-09-15 13:10:00,156.92,157.15,156.88,157.08,15318.0,151.2002,151.4218,151.1616,151.3543,15318.0
2023-09-15 13:15:00,157.14,157.23,157.07,157.16,18605.0,151.4122,151.4989,151.3447,151.4314,18605.0
2023-09-15 13:20:00,157.16,157.25,156.76,156.87,19242.0,151.4314,151.5181,151.046,151.152,19242.0
2023-09-15 13:25:00,156.88,157.02,156.75,156.78,10211.0,151.1616,151.2965,151.0364,151.0653,10211.0
2023-09-15 13:30:00,156.75,156.8,156.55,156.78,10691.0,151.0364,151.0845,150.8437,151.0653,10691.0
2023-09-15 13:35:00,156.8,157.1,156.8,157.09,8678.0,151.0845,151.3736,151.0845,151.364,8678.0
2023-09-15 13:40:00,157.11,157.3,157.0,157.25,11432.0,151.3832,151.5663,151.2773,151.5181,11432.0
2023-09-15 13:45:00,157.25,157.33,157.06,157.1,8243.0,151.5181,151.5952,151.3351,151.3736,8243.0
2023-09-15 13:50:00,157.07,157.12,156.94,157.11,18477.0,151.3447,151.3929,151.2194,151.3832,18477.0
2023-09-15 13:55:00,157.12,157.14,156.98,157.0,14001.0,151.3929,151.4122,151.258,151.2773,14001.0
2023-09-15 14:00:00,157.03,157.05,156.5,156.57,36279.0,151.3062,151.3254,150.7955,150.8629,36279.0
2023-09-15 14:05:00,156.57,156.65,156.12,156.14,47355.0,150.8629,150.94,150.4293,150.4486,47355.0
2023-09-15 14:10:00,156.11,156.25,156.0,156.08,32445.0,150.4197,150.5546,150.3137,150.3908,32445.0
2023-09-15 14:15:00,156.08,156.11,155.82,155.84,51842.0,150.3908,150.4197,150.1403,150.1595,51842.0
2023-09-15 14:20:00,155.85,155.87,155.67,155.67,47674.0,150.1692,150.1884,149.9957,149.9957,47674.0
2023-09-15 14:25:00,155.68,155.68,155.42,155.57,40335.0,150.0054,150.0054,149.7548,149.8994,40335.0
2023-09-15 14:30:00,155.6,155.88,155.59,155.88,15324.0,149.9283,150.1981,149.9187,150.1981,15324.0
2023-09-15 14:35:00,155.93,156.4,155.92,156.33,19909.0,150.2463,150.6991,150.2366,150.6317,19909.0
2023-09-15 14:40:00,156.37,156.5,156.27,156.5,6873.0,150.6702,150.7955,150.5739,150.7955,6873.0
2023-09-15 14:45:00,156.51,156.85,156.51,156.82,5931.0,150.8051,151.1327,150.8051,151.1038,5931.0
2023-09-15 14:50:00,156.79,156.81,156.46,156.56,7915.0,151.0749,151.0942,150.7569,150.8533,7915.0
2023-09-15 14:55:00,156.62,156.79,156.58,156.76,4062.0,150.9111,151.0749,150.8726,151.046,4062.0
2023-09-15 15:00:00,156.71,156.72,156.42,156.42,11253.0,150.9978,151.0075,150.7184,150.7184,11253.0
2023-09-15 15:05:00,156.44,156.59,156.39,156.58,9129.0,150.7377,150.8822,150.6895,150.8726,9129.0
2023-09-15 15:10:00,156.59,156.62,156.48,156.6,8729.0,150.8822,150.9111,150.7762,150.8918,8729.0
2023-09-15 15:15:00,156.56,156.65,156.56,156.61,7671.0,150.8533,150.94,150.8533,150.9015,7671.0
2023-09-15 15:20:00,156.58,156.68,156.57,156.67,16938.0,150.8726,150.9689,150.8629,150.9593,16938.0
2023-09-15 15:25:00,156.7,156.76,156.6,156.61,11267.0,150.9882,151.046,150.8918,150.9015,11267.0
2023-09-15 15:30:00,156.6,156.74,156.27,156.27,21743.0,150.8918,151.0267,150.5739,150.5739,21743.0
2023-09-15 15:35:00,156.28,156.54,156.25,156.49,30981.0,150.5835,150.834,150.5546,150.7858,30981.0
2023-09-15 15:40:00,156.51,156.64,156.46,156.5,25500.0,150.8051,150.9304,150.7569,150.7955,25500.0
2023-09-15 15:45:00,156.5,156.5,156.0,156.0,48893.0,150.7955,150.7955,150.3137,150.3137,48893.0
2023-09-15 15:50:00,156.04,156.09,155.97,156.09,88119.0,150.3522,150.4004,150.2848,150.4004,88119.0
2023-09-15 15:55:00,156.12,156.14,155.59,155.69,184182.0,150.4293,150.4486,149.9187,150.015,184182.0
2023-09-18 09:30:00,154.81,155.45,154.25,154.28,36086.0,149.1671,149.7838,148.6275,148.6564,36086.0
2023-09-18 09:35:00,154.33,154.58,154.0,154.31,9007.0,148.7046,148.9455,148.3866,148.6853,9007.0
2023-09-18 09:40:00,154.34,154.57,153.97,154.23,15300.0,148.7142,148.9358,148.3577,148.6082,15300.0
2023-09-18 09:45:00,153.99,154.3,153.94,153.99,33757.0,148.377,148.6757,148.3288,148.377,33757.0
2023-09-18 09:50:00,153.97,154.39,153.87,154.25,21291.0,148.3577,148.7624,148.2613,148.6275,21291.0
2023-09-18 09:55:00,154.25,154.7,154.17,154.7,30891.0,148.6275,149.0611,148.5504,149.0611,30891.0
2023-09-18 10:00:00,154.76,155.42,154.76,155.42,11898.0,149.1189,149.7548,149.1189,149.7548,11898.0
2023-09-18 10:05:00,155.37,155.89,155.3,155.75,9666.0,149.7067,150.2077,149.6392,150.0728,9666.0
2023-09-18 10:10:00,155.81,155.9,155.65,155.68,8697.0,150.1306,150.2174,149.9765,150.0054,8697.0
2023-09-18 10:15:00,155.68,156.0,155.67,155.9,4011.0,150.0054,150.3137,149.9957,150.2174,4011.0
2023-09-18 10:20:00,155.93,155.93,155.67,155.67,12163.0,150.2463,150.2463,149.9957,149.9957,12163.0
2023-09-18 10:25:00,155.77,155.86,155.44,155.49,32725.0,150.0921,150.1788,149.7741,149.8223,32725.0
2023-09-18 10:30:00,155.53,155.59,155.13,155.2,7713.0,149.8608,149.9187,149.4754,149.5429,7713.0
2023-09-18 10:35:00,155.21,155.21,154.86,154.86,8715.0,149.5525,149.5525,149.2153,149.2153,8715.0
2023-09-18 10:40:00,154.84,155.06,154.74,155.0,12541.0,149.196,149.408,149.0996,149.3502,12541.0
2023-09-18 10:45:00,154.98,155.01,154.84,154.96,6957.0,149.3309,149.3598,149.196,149.3116,6957.0
2023-09-18 10:50:00,154.93,155.05,154.91,154.92,9372.0,149.2827,149.3983,149.2634,149.2731,9372.0
2023-09-18 10:55:00,154.94,154.98,154.74,154.75,6455.0,149.2923,149.3309,149.0996,149.1093,6455.0
2023-09-18 11:00:00,154.73,154.77,154.37,154.4,6426.0,149.09,149.1285,148.7431,148.772,6426.0
2023-09-18 11:05:00,154.35,154.36,154.09,154.2,8109.0,148.7239,148.7335,148.4733,148.5793,8109.0
2023-09-18 11:10:00,154.28,154.38,154.2,154.27,4707.0,148.6564,148.7528,148.5793,148.6468,4707.0
2023-09-18 11:15:00,154.34,154.35,154.08,154.08,5156.0,148.7142,148.7239,148.4637,148.4637,5156.0
2023-09-18 11:20:00,154.06,154.22,154.0,154.17,7422.0,148.4444,148.5986,148.3866,148.5504,7422.0
2023-09-18 11:25:00,154.17,154.37,154.14,154.36,3131.0,148.5504,148.7431,148.5215,148.7335,3131.0
2023-09-18 11:30:00,154.38,154.61,154.38,154.53,10634.0,148.7528,148.9744,148.7528,148.8973,10634.0
2023-09-18 11:35:00,154.5,154.62,154.43,154.56,6556.0,148.8684,148.984,148.8009,148.9262,6556.0
2023-09-18 11:40:00,154.55,154.61,154.43,154.44,5536.0,148.9166,148.9744,148.8009,148.8106,5536.0
2023-09-18 11:45:00,154.44,154.48,154.19,154.19,6283.0,148.8106,148.8491,148.5697,148.5697,6283.0
2023-09-18 11:50:00,154.2,154.77,154.2,154.62,10908.0,148.5793,149.1285,148.5793,148.984,10908.0
2023-09-18 11:55:00,154.67,154.76,154.6,154.72,3550.0,149.0322,149.1189,148.9647,149.0804,3550.0
2023-09-18 12:00:00,154.71,154.79,154.63,154.78,11988.0,149.0707,149.1478,148.9936,149.1382,11988.0
2023-09-18 12:05:00,154.83,154.85,154.73,154.79,6372.0,149.1864,149.2056,149.09,149.1478,6372.0
2023-09-18 12:10:00,154.78,155.0,154.71,155.0,11947.0,149.1382,149.3502,149.0707,149.3502,11947.0
2023-09-18 12:15:00,154.99,155.07,154.94,154.95,5521.0,149.3405,149.4176,149.2923,149.302,5521.0
2023-09-18 12:20:00,154.99,155.02,154.89,155.01,6106.0,149.3405,149.3694,149.2442,149.3598,6106.0
2023-09-18 12:25:00,155.05,155.11,154.93,154.94,4885.0,149.3983,149.4561,149.2827,149.2923,4885.0
2023-09-18 12:30:00,154.96,155.02,154.92,154.92,2417.0,149.3116,149.3694,149.2731,149.2731,2417.0
2023-09-18 12:35:00,154.93,155.01,154.86,154.93,8953.0,149.2827,149.3598,149.2153,149.2827,8953.0
2023-09-18 12:40:00,154.92,154.92,154.78,154.78,6656.0,149.2731,149.2731,149.1382,149.1382,6656.0
2023-09-18 12:45:00,154.84,154.92,154.76,154.92,10668.0,149.196,149.2731,149.1189,149.2731,10668.0
2023-09-18 12:50:00,154.9,155.05,154.88,155.0,5627.0,149.2538,149.3983,149.2345,149.3502,5627.0
2023-09-18 12:55:00,155.0,155.25,154.97,155.2,7743.0,149.3502,149.591,149.3213,149.5429,7743.0
2023-09-18 13:00:00,155.23,155.31,155.18,155.27,6556.0,149.5718,149.6489,149.5236,149.6103,6556.0
2023-09-18 13:05:00,155.21,155.26,155.04,155.12,11103.0,149.5525,149.6007,149.3887,149.4658,11103.0
2023-09-18 13:10:00,155.13,155.4,155.1,155.27,10009.0,149.4754,149.7356,149.4465,149.6103,10009.0
2023-09-18 13:15:00,155.25,155.38,155.24,155.38,6952.0,149.591,149.7163,149.5814,149.7163,6952.0
2023-09-18 13:20:00,155.38,155.56,155.37,155.37,9664.0,149.7163,149.8897,149.7067,149.7067,9664.0
2023-09-18 13:25:00,155.41,155.46,155.37,155.45,2482.0,149.7452,149.7934,149.7067,149.7838,2482.0
2023-09-18 13:30:00,155.46,155.51,155.4,155.44,3489.0,149.7934,149.8416,149.7356,149.7741,3489.0
2023-09-18 13:35:00,155.48,155.59,155.45,155.46,5475.0,149.8127,149.9187,149.7838,149.7934,5475.0
2023-09-18 13:40:00,155.49,155.53,155.43,155.47,4320.0,149.8223,149.8608,149.7645,149.803,4320.0
2023-09-18 13:45:00,155.53,155.57,155.37,155.4,3887.0,149.8608,149.8994,149.7067,149.7356,3887.0
2023-09-18 13:50:00,155.42,155.46,155.31,155.31,3132.0,149.7548,149.7934,149.6489,149.6489,3132.0
2023-09-18 13:55:00,155.29,155.3,155.23,155.25,6932.0,149.6296,149.6392,149.5718,149.591,6932.0
2023-09-18 14:00:00,155.26,155.26,154.82,154.82,26203.0,149.6007,149.6007,149.1767,149.1767,26203.0
2023-09-18 14:05:00,154.74,154.74,154.45,154.5,6204.0,149.0996,149.0996,148.8202,148.8684,6204.0
2023-09-18 14:10:00,154.5,154.52,154.39,154.51,6738.0,148.8684,148.8877,148.7624,148.878,6738.0
2023-09-18 14:15:00,154.51,154.54,154.4,154.54,11506.0,148.878,148.9069,148.772,148.9069,11506.0
2023-09-18 14:20:00,154.51,154.61,154.48,154.49,7846.0,148.878,148.9744,148.8491,148.8587,7846.0
2023-09-18 14:25:00,154.49,154.49,154.4,154.46,7834.0,148.8587,148.8587,148.772,148.8298,7834.0
2023-09-18 14:30:00,154.44,154.58,154.4,154.56,3566.0,148.8106,148.9455,148.772,148.9262,3566.0
2023-09-18 14:35:00,154.54,154.55,154.37,154.38,5047.0,148.9069,148.9166,148.7431,148.7528,5047.0
2023-09-18 14:40:00,154.36,154.45,154.21,154.21,5785.0,148.7335,148.8202,148.589,148.589,5785.0
2023-09-18 14:45:00,154.25,154.39,154.22,154.37,8864.0,148.6275,148.7624,148.5986,148.7431,8864.0
2023-09-18 14:50:00,154.37,154.5,154.33,154.43,10151.0,148.7431,148.8684,148.7046,148.8009,10151.0
2023-09-18 14:55:00,154.33,154.5,154.31,154.5,5731.0,148.7046,148.8684,148.6853,148.8684,5731.0
2023-09-18 15:00:00,154.42,154.49,154.36,154.36,3403.0,148.7913,148.8587,148.7335,148.7335,3403.0
2023-09-18 15:05:00,154.38,154.47,154.34,154.42,7972.0,148.7528,148.8395,148.7142,148.7913,7972.0
2023-09-18 15:10:00,154.4,154.46,154.36,154.44,5439.0,148.772,148.8298,148.7335,148.8106,5439.0
2023-09-18 15:15:00,154.47,154.5,154.41,154.44,5551.0,148.8395,148.8684,148.7817,148.8106,5551.0
2023-09-18 15:20:00,154.45,154.45,154.0,154.01,8369.0,148.8202,148.8202,148.3866,148.3962,8369.0
2023-09-18 15:25:00,153.99,154.19,153.95,154.19,7928.0,148.377,148.5697,148.3384,148.5697,7928.0
2023-09-18 15:30:00,154.22,154.24,154.03,154.06,6964.0,148.5986,148.6179,148.4155,148.4444,6964.0
2023-09-18 15:35:00,154.04,154.12,154.01,154.12,9948.0,148.4252,148.5022,148.3962,148.5022,9948.0
2023-09-18 15:40:00,154.17,154.19,154.04,154.14,12060.0,148.5504,148.5697,148.4252,148.5215,12060.0
2023-09-18 15:45:00,154.12,154.22,154.05,154.14,9908.0,148.5022,148.5986,148.4348,148.5215,9908.0
2023-09-18 15:50:00,154.18,154.25,154.02,154.03,17410.0,148.56,148.6275,148.4059,148.4155,17410.0
2023-09-18 15:55:00,154.03,154.21,153.93,154.21,54992.0,148.4155,148.589,148.3192,148.589,54992.0
2023-09-19 09:30:00,152.66,153.22,152.28,152.37,38124.0,147.0955,147.635,146.7293,146.816,38124.0
2023-09-19 09:35:00,152.35,152.4,151.82,152.31,18649.0,146.7968,146.8449,146.2861,146.7582,18649.0
2023-09-19 09:40:00,152.29,152.29,151.24,151.34,32493.0,146.7389,146.7389,145.7272,145.8236,32493.0
2023-09-19 09:45:00,151.32,151.56,151.19,151.48,16317.0,145.8043,146.0355,145.679,145.9585,16317.0
2023-09-19 09:50:00,151.55,151.76,151.35,151.46,3117.0,146.0259,146.2283,145.8332,145.9392,3117.0
2023-09-19 09:55:00,151.38,151.38,150.91,151.07,18486.0,145.8621,145.8621,145.4092,145.5634,18486.0
2023-09-19 10:00:00,150.99,150.99,150.62,150.65,10992.0,145.4863,145.4863,145.1298,145.1587,10992.0
2023-09-19 10:05:00,150.68,150.88,150.68,150.84,17109.0,145.1876,145.3803,145.1876,145.3418,17109.0
2023-09-19 10:10:00,150.95,151.13,150.93,151.11,5752.0,145.4478,145.6212,145.4285,145.602,5752.0
2023-09-19 10:15:00,151.11,151.17,150.47,150.54,16914.0,145.602,145.6598,144.9853,145.0527,16914.0
2023-09-19 10:20:00,150.55,150.85,150.52,150.84,9597.0,145.0624,145.3514,145.0335,145.3418,9597.0
2023-09-19 10:25:00,150.82,150.89,150.6,150.64,14137.0,145.3225,145.39,145.1105,145.1491,14137.0
2023-09-19 10:30:00,150.75,150.75,150.43,150.46,4717.0,145.2551,145.2551,144.9467,144.9756,4717.0
2023-09-19 10:35:00,150.46,150.47,150.25,150.27,18911.0,144.9756,144.9853,144.7733,144.7926,18911.0
2023-09-19 10:40:00,150.31,150.38,150.21,150.38,13847.0,144.8311,144.8986,144.7348,144.8986,13847.0
2023-09-19 10:45:00,150.38,150.57,150.17,150.22,7241.0,144.8986,145.0816,144.6962,144.7444,7241.0
2023-09-19 10:50:00,150.19,150.5,150.18,150.43,13647.0,144.7155,145.0142,144.7059,144.9467,13647.0
2023-09-19 10:55:00,150.36,150.45,150.27,150.36,21135.0,144.8793,144.966,144.7926,144.8793,21135.0
2023-09-19 11:00:00,150.3,150.6,150.24,150.6,11695.0,144.8215,145.1105,144.7637,145.1105,11695.0
2023-09-19 11:05:00,150.66,150.7,150.58,150.68,6804.0,145.1684,145.2069,145.0913,145.1876,6804.0
2023-09-19 11:10:00,150.73,150.73,150.49,150.68,9550.0,145.2358,145.2358,145.0046,145.1876,9550.0
2023-09-19 11:15:00,150.68,150.73,150.36,150.37,16744.0,145.1876,145.2358,144.8793,144.8889,16744.0
2023-09-19 11:20:00,150.37,150.67,150.37,150.64,8079.0,144.8889,145.178,144.8889,145.1491,8079.0
2023-09-19 11:25:00,150.65,150.9,150.64,150.67,9782.0,145.1587,145.3996,145.1491,145.178,9782.0
2023-09-19 11:30:00,150.69,150.89,150.63,150.89,13433.0,145.1973,145.39,145.1394,145.39,13433.0
2023-09-19 11:35:00,150.93,151.1,150.84,150.94,20634.0,145.4285,145.5923,145.3418,145.4381,20634.0
2023-09-19 11:40:00,150.96,150.98,150.76,150.78,6870.0,145.4574,145.4767,145.2647,145.284,6870.0
2023-09-19 11:45:00,150.74,150.75,150.56,150.75,6291.0,145.2454,145.2551,145.072,145.2551,6291.0
2023-09-19 11:50:00,150.69,150.91,150.65,150.84,5839.0,145.1973,145.4092,145.1587,145.3418,5839.0
2023-09-19 11:55:00,150.83,150.95,150.78,150.85,5024.0,145.3322,145.4478,145.284,145.3514,5024.0
2023-09-19 12:00:00,150.79,150.79,150.6,150.63,8833.0,145.2936,145.2936,145.1105,145.1394,8833.0
2023-09-19 12:05:00,150.62,150.62,150.46,150.51,3526.0,145.1298,145.1298,144.9756,145.0238,3526.0
2023-09-19 12:10:00,150.5,150.5,150.31,150.4,6597.0,145.0142,145.0142,144.8311,144.9178,6597.0
2023-09-19 12:15:00,150.42,150.68,150.39,150.55,7298.0,144.9371,145.1876,144.9082,145.0624,7298.0
2023-09-19 12:20:00,150.53,150.55,150.36,150.46,6891.0,145.0431,145.0624,144.8793,144.9756,6891.0
2023-09-19 12:25:00,150.47,150.59,150.46,150.52,6071.0,144.9853,145.1009,144.9756,145.0335,6071.0
2023-09-19 12:30:00,150.48,150.58,150.48,150.55,4373.0,144.9949,145.0913,144.9949,145.0624,4373.0
2023-09-19 12:35:00,150.59,150.59,150.43,150.47,5818.0,145.1009,145.1009,144.9467,144.9853,5818.0
2023-09-19 12:40:00,150.53,150.85,150.53,150.72,7915.0,145.0431,145.3514,145.0431,145.2262,7915.0
2023-09-19 12:45:00,150.73,150.94,150.65,150.94,1761.0,145.2358,145.4381,145.1587,145.4381,1761.0
2023-09-19 12:50:00,150.87,151.0,150.87,150.99,1577.0,145.3707,145.496,145.3707,145.4863,1577.0
2023-09-19 12:55:00,151.0,151.42,151.0,151.3,24421.0,145.496,145.9007,145.496,145.785,24421.0
2023-09-19 13:00:00,151.31,151.37,151.22,151.37,6788.0,145.7947,145.8525,145.7079,145.8525,6788.0
2023-09-19 13:05:00,151.31,151.44,151.27,151.44,9431.0,145.7947,145.9199,145.7561,145.9199,9431.0
2023-09-19 13:10:00,151.44,151.46,151.26,151.31,5124.0,145.9199,145.9392,145.7465,145.7947,5124.0
2023-09-19 13:15:00,151.35,151.6,151.35,151.55,12464.0,145.8332,146.0741,145.8332,146.0259,12464.0
2023-09-19 13:20:00,151.61,151.69,151.58,151.67,1234.0,146.0837,146.1608,146.0548,146.1415,1234.0
2023-09-19 13:25:00,151.66,151.66,151.49,151.49,3814.0,146.1319,146.1319,145.9681,145.9681,3814.0
2023-09-19 13:30:00,151.49,151.6,151.47,151.53,6812.0,145.9681,146.0741,145.9488,146.0066,6812.0
2023-09-19 13:35:00,151.53,151.69,151.53,151.69,1834.0,146.0066,146.1608,146.0066,146.1608,1834.0
2023-09-19 13:40:00,151.73,151.77,151.34,151.41,7181.0,146.1994,146.2379,145.8236,145.891,7181.0
2023-09-19 13:45:00,151.37,151.57,151.34,151.49,3831.0,145.8525,146.0452,145.8236,145.9681,3831.0
2023-09-19 13:50:00,151.53,151.79,151.53,151.78,5371.0,146.0066,146.2572,146.0066,146.2475,5371.0
2023-09-19 13:55:00,151.76,151.82,151.44,151.49,5544.0,146.2283,146.2861,145.9199,145.9681,5544.0
2023-09-19 14:00:00,151.49,151.64,151.49,151.6,7669.0,145.9681,146.1126,145.9681,146.0741,7669.0
2023-09-19 14:05:00,151.59,151.68,151.59,151.68,2896.0,146.0645,146.1512,146.0645,146.1512,2896.0
2023-09-19 14:10:00,151.69,151.8,151.66,151.79,3950.0,146.1608,146.2668,146.1319,146.2572,3950.0
2023-09-19 14:15:00,151.76,151.77,151.68,151.76,3112.0,146.2283,146.2379,146.1512,146.2283,3112.0
2023-09-19 14:20:00,151.74,151.74,151.67,151.68,4492.0,146.209,146.209,146.1415,146.1512,4492.0
2023-09-19 14:25:00,151.68,151.77,151.59,151.59,5491.0,146.1512,146.2379,146.0645,146.0645,5491.0
2023-09-19 14:30:00,151.58,151.75,151.57,151.75,2064.0,146.0548,146.2186,146.0452,146.2186,2064.0
2023-09-19 14:35:00,151.8,152.22,151.76,152.22,9018.0,146.2668,146.6715,146.2283,146.6715,9018.0
2023-09-19 14:40:00,152.25,152.32,152.24,152.27,2839.0,146.7004,146.7678,146.6908,146.7197,2839.0
2023-09-19 14:45:00,152.3,152.37,152.18,152.18,21108.0,146.7486,146.816,146.6329,146.6329,21108.0
2023-09-19 14:50:00,152.15,152.21,152.08,152.08,6240.0,146.604,146.6619,146.5366,146.5366,6240.0
2023-09-19 14:55:00,152.07,152.08,151.96,151.96,13385.0,146.527,146.5366,146.421,146.421,13385.0
2023-09-19 15:00:00,151.91,152.09,151.89,152.06,7161.0,146.3728,146.5462,146.3535,146.5173,7161.0
2023-09-19 15:05:00,152.05,152.05,151.94,151.95,8164.0,146.5077,146.5077,146.4017,146.4113,8164.0
2023-09-19 15:10:00,151.94,152.0,151.81,151.93,12355.0,146.4017,146.4595,146.2764,146.3921,12355.0
2023-09-19 15:15:00,151.93,152.0,151.88,151.99,3489.0,146.3921,146.4595,146.3439,146.4499,3489.0
2023-09-19 15:20:00,151.97,152.15,151.96,152.11,5701.0,146.4306,146.604,146.421,146.5655,5701.0
2023-09-19 15:25:00,152.14,152.5,152.13,152.48,16082.0,146.5944,146.9413,146.5848,146.922,16082.0
2023-09-19 15:30:00,152.45,152.48,152.35,152.43,6304.0,146.8931,146.922,146.7968,146.8738,6304.0
2023-09-19 15:35:00,152.39,152.39,152.05,152.05,9597.0,146.8353,146.8353,146.5077,146.5077,9597.0
2023-09-19 15:40:00,152.04,152.17,151.96,152.17,13777.0,146.4981,146.6233,146.421,146.6233,13777.0
2023-09-19 15:45:00,152.23,152.31,152.14,152.17,17868.0,146.6811,146.7582,146.5944,146.6233,17868.0
2023-09-19 15:50:00,152.18,152.25,151.74,151.78,44193.0,146.6329,146.7004,146.209,146.2475,44193.0
2023-09-19 15:55:00,151.76,152.04,151.7,152.01,104985.0,146.2283,146.4981,146.1704,146.4691,104985.0
2023-09-20 09:30:00,152.82,153.49,152.08,152.08,42223.0,147.2496,147.8952,146.5366,146.5366,42223.0
2023-09-20 09:35:00,152.27,152.37,151.85,151.93,9433.0,146.7197,146.816,146.315,146.3921,9433.0
2023-09-20 09:40:00,151.9,152.3,151.81,152.22,6601.0,146.3632,146.7486,146.2764,146.6715,6601.0
2023-09-20 09:45:00,152.24,152.25,151.65,151.71,10723.0,146.6908,146.7004,146.1223,146.1801,10723.0
2023-09-20 09:50:00,151.77,151.91,151.55,151.9,8179.0,146.2379,146.3728,146.0259,146.3632,8179.0
2023-09-20 09:55:00,151.9,151.93,151.6,151.74,19088.0,146.3632,146.3921,146.0741,146.209,19088.0
2023-09-20 10:00:00,151.75,152.02,151.74,152.02,2956.0,146.2186,146.4788,146.209,146.4788,2956.0
2023-09-20 10:05:00,151.88,152.33,151.88,152.18,8623.0,146.3439,146.7775,146.3439,146.6329,8623.0
2023-09-20 10:10:00,152.17,152.3,151.98,152.06,6326.0,146.6233,146.7486,146.4402,146.5173,6326.0
2023-09-20 10:15:00,152.08,152.15,151.89,152.07,5523.0,146.5366,146.604,146.3535,146.527,5523.0
2023-09-20 10:20:00,151.97,152.05,151.89,151.96,5556.0,146.4306,146.5077,146.3535,146.421,5556.0
2023-09-20 10:25:00,152.02,152.14,151.9,152.12,2914.0,146.4788,146.5944,146.3632,146.5751,2914.0
2023-09-20 10:30:00,152.13,152.15,152.03,152.13,4956.0,146.5848,146.604,146.4884,146.5848,4956.0
2023-09-20 10:35:00,152.09,152.1,151.96,152.07,2194.0,146.5462,146.5559,146.421,146.527,2194.0
2023-09-20 10:40:00,152.05,152.17,151.95,152.12,2774.0,146.5077,146.6233,146.4113,146.5751,2774.0
2023-09-20 10:45:00,152.18,152.41,152.18,152.36,5463.0,146.6329,146.8546,146.6329,146.8064,5463.0
2023-09-20 10:50:00,152.39,152.74,152.39,152.74,2972.0,146.8353,147.1725,146.8353,147.1725,2972.0
2023-09-20 10:55:00,152.79,152.84,152.58,152.58,2227.0,147.2207,147.2689,147.0184,147.0184,2227.0
2023-09-20 11:00:00,152.6,152.62,152.45,152.52,2053.0,147.0376,147.0569,146.8931,146.9606,2053.0
2023-09-20 11:05:00,152.48,152.72,152.48,152.63,3119.0,146.922,147.1533,146.922,147.0665,3119.0
2023-09-20 11:10:00,152.6,152.72,152.54,152.72,5243.0,147.0376,147.1533,146.9798,147.1533,5243.0
2023-09-20 11:15:00,152.78,152.78,152.7,152.77,1795.0,147.2111,147.2111,147.134,147.2014,1795.0
2023-09-20 11:20:00,152.79,152.88,152.52,152.56,4779.0,147.2207,147.3074,146.9606,146.9991,4779.0
2023-09-20 11:25:00,152.54,152.63,152.45,152.45,3665.0,146.9798,147.0665,146.8931,146.8931,3665.0
2023-09-20 11:30:00,152.45,152.56,152.44,152.44,3674.0,146.8931,146.9991,146.8835,146.8835,3674.0
2023-09-20 11:35:00,152.42,152.52,152.41,152.46,3184.0,146.8642,146.9606,146.8546,146.9027,3184.0
2023-09-20 11:40:00,152.48,152.49,152.3,152.3,4588.0,146.922,146.9316,146.7486,146.7486,4588.0
2023-09-20 11:45:00,152.29,152.45,152.26,152.4,3680.0,146.7389,146.8931,146.71,146.8449,3680.0
2023-09-20 11:50:00,152.4,152.6,152.32,152.6,3986.0,146.8449,147.0376,146.7678,147.0376,3986.0
2023-09-20 11:55:00,152.6,152.62,152.5,152.59,2692.0,147.0376,147.0569,146.9413,147.028,2692.0
2023-09-20 12:00:00,152.56,152.61,152.55,152.6,1718.0,146.9991,147.0473,146.9895,147.0376,1718.0
2023-09-20 12:05:00,152.54,152.71,152.54,152.65,3861.0,146.9798,147.1436,146.9798,147.0858,3861.0
2023-09-20 12:10:00,152.63,152.72,152.63,152.7,5306.0,147.0665,147.1533,147.0665,147.134,5306.0
2023-09-20 12:15:00,152.72,152.91,152.72,152.91,3375.0,147.1533,147.3363,147.1533,147.3363,3375.0
2023-09-20 12:20:00,152.88,152.88,152.77,152.78,3947.0,147.3074,147.3074,147.2014,147.2111,3947.0
2023-09-20 12:25:00,152.77,152.94,152.76,152.94,5634.0,147.2014,147.3652,147.1918,147.3652,5634.0
2023-09-20 12:30:00,152.96,152.97,152.88,152.88,1631.0,147.3845,147.3942,147.3074,147.3074,1631.0
2023-09-20 12:35:00,152.86,152.91,152.86,152.91,1107.0,147.2882,147.3363,147.2882,147.3363,1107.0
2023-09-20 12:40:00,152.84,152.88,152.79,152.79,2327.0,147.2689,147.3074,147.2207,147.2207,2327.0
2023-09-20 12:45:00,152.84,152.84,152.66,152.67,3619.0,147.2689,147.2689,147.0955,147.1051,3619.0
2023-09-20 12:50:00,152.72,152.73,152.61,152.69,3833.0,147.1533,147.1629,147.0473,147.1244,3833.0
2023-09-20 12:55:00,152.68,152.71,152.5,152.52,4420.0,147.1147,147.1436,146.9413,146.9606,4420.0
2023-09-20 13:00:00,152.52,152.52,152.47,152.49,1400.0,146.9606,146.9606,146.9124,146.9316,1400.0
2023-09-20 13:05:00,152.45,152.46,152.34,152.36,2785.0,146.8931,146.9027,146.7871,146.8064,2785.0
2023-09-20 13:10:00,152.33,152.33,152.19,152.2,1519.0,146.7775,146.7775,146.6426,146.6522,1519.0
2023-09-20 13:15:00,152.18,152.19,152.1,152.14,1261.0,146.6329,146.6426,146.5559,146.5944,1261.0
2023-09-20 13:20:00,152.14,152.19,152.06,152.18,4807.0,146.5944,146.6426,146.5173,146.6329,4807.0
2023-09-20 13:25:00,152.16,152.33,152.05,152.33,6825.0,146.6137,146.7775,146.5077,146.7775,6825.0
2023-09-20 13:30:00,152.28,152.36,152.24,152.34,2088.0,146.7293,146.8064,146.6908,146.7871,2088.0
2023-09-20 13:35:00,152.32,152.35,152.28,152.28,1106.0,146.7678,146.7968,146.7293,146.7293,1106.0
2023-09-20 13:40:00,152.22,152.29,152.12,152.26,2933.0,146.6715,146.7389,146.5751,146.71,2933.0
2023-09-20 13:45:00,152.27,152.37,152.27,152.36,1363.0,146.7197,146.816,146.7197,146.8064,1363.0
2023-09-20 13:50:00,152.34,152.44,152.31,152.44,1396.0,146.7871,146.8835,146.7582,146.8835,1396.0
2023-09-20 13:55:00,152.41,152.41,152.19,152.19,1735.0,146.8546,146.8546,146.6426,146.6426,1735.0
2023-09-20 14:00:00,152.19,152.19,151.67,151.72,6944.0,146.6426,146.6426,146.1415,146.1897,6944.0
2023-09-20 14:05:00,151.63,152.02,151.59,151.81,5674.0,146.103,146.4788,146.0645,146.2764,5674.0
2023-09-20 14:10:00,151.79,151.99,151.69,151.96,3499.0,146.2572,146.4499,146.1608,146.421,3499.0
2023-09-20 14:15:00,151.87,151.95,151.79,151.84,3034.0,146.3342,146.4113,146.2572,146.3053,3034.0
2023-09-20 14:20:00,151.85,151.95,151.77,151.93,3344.0,146.315,146.4113,146.2379,146.3921,3344.0
2023-09-20 14:25:00,151.94,151.94,151.74,151.78,2052.0,146.4017,146.4017,146.209,146.2475,2052.0
2023-09-20 14:30:00,151.77,152.19,151.63,151.89,19086.0,146.2379,146.6426,146.103,146.3535,19086.0
2023-09-20 14:35:00,151.89,152.04,151.78,151.81,5696.0,146.3535,146.4981,146.2475,146.2764,5696.0
2023-09-20 14:40:00,151.84,152.11,151.74,152.09,3670.0,146.3053,146.5655,146.209,146.5462,3670.0
2023-09-20 14:45:00,152.11,152.15,151.84,151.85,4045.0,146.5655,146.604,146.3053,146.315,4045.0
2023-09-20 14:50:00,151.85,151.85,151.53,151.57,4311.0,146.315,146.315,146.0066,146.0452,4311.0
2023-09-20 14:55:00,151.57,151.73,151.35,151.47,4128.0,146.0452,146.1994,145.8332,145.9488,4128.0
2023-09-20 15:00:00,151.42,151.46,151.31,151.33,4036.0,145.9007,145.9392,145.7947,145.8139,4036.0
2023-09-20 15:05:00,151.37,151.39,151.17,151.19,5582.0,145.8525,145.8717,145.6598,145.679,5582.0
2023-09-20 15:10:00,151.15,151.18,150.83,150.84,3336.0,145.6405,145.6694,145.3322,145.3418,3336.0
2023-09-20 15:15:00,150.83,150.99,150.8,150.85,6930.0,145.3322,145.4863,145.3033,145.3514,6930.0
2023-09-20 15:20:00,150.85,151.18,150.85,151.18,5680.0,145.3514,145.6694,145.3514,145.6694,5680.0
2023-09-20 15:25:00,151.21,151.3,151.13,151.26,7234.0,145.6983,145.785,145.6212,145.7465,7234.0
2023-09-20 15:30:00,151.26,151.28,150.8,150.84,7377.0,145.7465,145.7658,145.3033,145.3418,7377.0
2023-09-20 15:35:00,150.84,150.88,150.62,150.68,4990.0,145.3418,145.3803,145.1298,145.1876,4990.0
2023-09-20 15:40:00,150.7,150.87,150.7,150.76,10525.0,145.2069,145.3707,145.2069,145.2647,10525.0
2023-09-20 15:45:00,150.77,150.79,150.65,150.72,12774.0,145.2743,145.2936,145.1587,145.2262,12774.0
2023-09-20 15:50:00,150.71,150.88,150.64,150.83,18861.0,145.2165,145.3803,145.1491,145.3322,18861.0
2023-09-20 15:55:00,150.81,150.92,150.73,150.84,72510.0,145.3129,145.4189,145.2358,145.3418,72510.0
2023-09-21 09:30:00,149.87,149.98,147.35,148.36,76003.0,144.4071,144.5131,141.979,142.9522,76003.0
2023-09-21 09:35:00,148.0,148.5,147.61,147.75,31022.0,142.6053,143.0871,142.2295,142.3644,31022.0
2023-09-21 09:40:00,147.79,148.83,147.76,148.01,49409.0,142.403,143.4051,142.3741,142.6149,49409.0
2023-09-21 09:45:00,148.09,148.21,147.9,148.11,35351.0,142.692,142.8077,142.509,142.7113,35351.0
2023-09-21 09:50:00,148.12,148.39,147.9,148.29,40579.0,142.7209,142.9811,142.509,142.8847,40579.0
2023-09-21 09:55:00,148.32,148.4,148.0,148.06,32643.0,142.9136,142.9907,142.6053,142.6631,32643.0
2023-09-21 10:00:00,148.11,148.49,148.07,148.1,125236.0,142.7113,143.0775,142.6728,142.7017,125236.0
2023-09-21 10:05:00,148.18,148.46,147.97,148.46,30172.0,142.7788,143.0485,142.5764,143.0485,30172.0
2023-09-21 10:10:00,148.42,148.47,148.29,148.38,63713.0,143.01,143.0582,142.8847,142.9715,63713.0
2023-09-21 10:15:00,148.38,148.56,148.27,148.37,26914.0,142.9715,143.1449,142.8655,142.9618,26914.0
2023-09-21 10:20:00,148.37,148.7,148.31,148.66,36039.0,142.9618,143.2798,142.904,143.2413,36039.0
2023-09-21 10:25:00,148.59,148.66,148.42,148.43,28124.0,143.1738,143.2413,143.01,143.0196,28124.0
2023-09-21 10:30:00,148.42,148.46,148.2,148.44,14038.0,143.01,143.0485,142.798,143.0293,14038.0
2023-09-21 10:35:00,148.4,148.52,148.08,148.15,33357.0,142.9907,143.1064,142.6824,142.7498,33357.0
2023-09-21 10:40:00,148.15,148.33,148.02,148.1,7209.0,142.7498,142.9233,142.6246,142.7017,7209.0
2023-09-21 10:45:00,148.09,148.4,148.03,148.34,13856.0,142.692,142.9907,142.6342,142.9329,13856.0
2023-09-21 10:50:00,148.33,148.44,148.25,148.27,18012.0,142.9233,143.0293,142.8462,142.8655,18012.0
2023-09-21 10:55:00,148.27,148.39,148.1,148.17,26373.0,142.8655,142.9811,142.7017,142.7691,26373.0
2023-09-21 11:00:00,148.15,148.45,148.14,148.37,10061.0,142.7498,143.0389,142.7402,142.9618,10061.0
2023-09-21 11:05:00,148.39,148.61,148.17,148.18,72049.0,142.9811,143.1931,142.7691,142.7788,72049.0
2023-09-21 11:10:00,148.21,148.29,148.13,148.22,38305.0,142.8077,142.8847,142.7306,142.8173,38305.0
2023-09-21 11:15:00,148.28,148.3,147.58,147.7,28435.0,142.8751,142.8944,142.2006,142.3162,28435.0
2023-09-21 11:20:00,147.7,147.7,147.26,147.34,18186.0,142.3162,142.3162,141.8923,141.9694,18186.0
2023-09-21 11:25:00,147.31,147.35,147.01,147.21,18650.0,141.9405,141.979,141.6514,141.8441,18650.0
2023-09-21 11:30:00,147.2,147.64,147.17,147.64,28540.0,141.8345,142.2584,141.8056,142.2584,28540.0
2023-09-21 11:35:00,147.65,147.67,147.42,147.42,13750.0,142.2681,142.2873,142.0465,142.0465,13750.0
2023-09-21 11:40:00,147.43,147.61,147.34,147.48,15427.0,142.0561,142.2295,141.9694,142.1043,15427.0
2023-09-21 11:45:00,147.46,147.56,147.41,147.47,7321.0,142.085,142.1814,142.0368,142.0946,7321.0
2023-09-21 11:50:00,147.44,147.44,147.26,147.32,11521.0,142.0657,142.0657,141.8923,141.9501,11521.0
2023-09-21 11:55:00,147.31,147.63,147.18,147.22,44379.0,141.9405,142.2488,141.8152,141.8537,44379.0
2023-09-21 12:00:00,147.25,147.27,147.08,147.16,14484.0,141.8827,141.9019,141.7188,141.7959,14484.0
2023-09-21 12:05:00,147.13,147.18,147.04,147.11,15982.0,141.767,141.8152,141.6803,141.7478,15982.0
2023-09-21 12:10:00,147.13,147.13,146.85,146.91,19108.0,141.767,141.767,141.4972,141.555,19108.0
2023-09-21 12:15:00,146.87,147.02,146.81,146.99,11253.0,141.5165,141.661,141.4587,141.6321,11253.0
2023-09-21 12:20:00,146.99,147.01,146.79,146.79,12128.0,141.6321,141.6514,141.4394,141.4394,12128.0
2023-09-21 12:25:00,146.73,146.8,146.6,146.75,11015.0,141.3816,141.4491,141.2563,141.4009,11015.0
2023-09-21 12:30:00,146.76,146.83,146.57,146.63,10918.0,141.4105,141.478,141.2274,141.2852,10918.0
2023-09-21 12:35:00,146.58,146.6,146.27,146.34,15153.0,141.2371,141.2563,140.9384,141.0058,15153.0
2023-09-21 12:40:00,146.32,146.36,146.23,146.27,12188.0,140.9865,141.0251,140.8998,140.9384,12188.0
2023-09-21 12:45:00,146.29,146.4,146.14,146.16,21837.0,140.9576,141.0636,140.8131,140.8324,21837.0
2023-09-21 12:50:00,146.15,146.42,146.08,146.29,10185.0,140.8227,141.0829,140.7553,140.9576,10185.0
2023-09-21 12:55:00,146.26,146.58,146.21,146.56,15255.0,140.9287,141.2371,140.8806,141.2178,15255.0
2023-09-21 13:00:00,146.52,146.56,146.39,146.48,6020.0,141.1793,141.2178,141.054,141.1407,6020.0
2023-09-21 13:05:00,146.5,146.57,146.47,146.5,6497.0,141.16,141.2274,141.1311,141.16,6497.0
2023-09-21 13:10:00,146.49,146.49,146.28,146.38,13908.0,141.1504,141.1504,140.948,141.0444,13908.0
2023-09-21 13:15:00,146.39,146.54,146.38,146.54,10184.0,141.054,141.1985,141.0444,141.1985,10184.0
2023-09-21 13:20:00,146.55,146.68,146.45,146.6,4966.0,141.2082,141.3334,141.1118,141.2563,4966.0
2023-09-21 13:25:00,146.63,146.77,146.53,146.76,14164.0,141.2852,141.4201,141.1889,141.4105,14164.0
2023-09-21 13:30:00,146.77,146.88,146.72,146.86,7936.0,141.4201,141.5261,141.372,141.5069,7936.0
2023-09-21 13:35:00,146.86,146.91,146.61,146.68,11341.0,141.5069,141.555,141.266,141.3334,11341.0
2023-09-21 13:40:00,146.68,146.7,146.43,146.47,4139.0,141.3334,141.3527,141.0925,141.1311,4139.0
2023-09-21 13:45:00,146.45,146.81,146.45,146.74,20974.0,141.1118,141.4587,141.1118,141.3912,20974.0
2023-09-21 13:50:00,146.74,146.76,146.64,146.64,7732.0,141.3912,141.4105,141.2949,141.2949,7732.0
2023-09-21 13:55:00,146.65,146.66,146.52,146.56,5204.0,141.3045,141.3142,141.1793,141.2178,5204.0
2023-09-21 14:00:00,146.59,146.62,146.42,146.44,8810.0,141.2467,141.2756,141.0829,141.1022,8810.0
2023-09-21 14:05:00,146.44,146.61,146.43,146.57,12897.0,141.1022,141.266,141.0925,141.2274,12897.0
2023-09-21 14:10:00,146.59,146.72,146.56,146.68,7422.0,141.2467,141.372,141.2178,141.3334,7422.0
2023-09-21 14:15:00,146.67,146.71,146.61,146.65,8112.0,141.3238,141.3623,141.266,141.3045,8112.0
2023-09-21 14:20:00,146.61,146.84,146.59,146.72,15243.0,141.266,141.4876,141.2467,141.372,15243.0
2023-09-21 14:25:00,146.72,146.73,146.6,146.6,7522.0,141.372,141.3816,141.2563,141.2563,7522.0
2023-09-21 14:30:00,146.6,146.69,146.59,146.59,10691.0,141.2563,141.3431,141.2467,141.2467,10691.0
2023-09-21 14:35:00,146.59,147.08,146.59,146.96,46887.0,141.2467,141.7188,141.2467,141.6032,46887.0
2023-09-21 14:40:00,146.92,146.95,146.85,146.87,6157.0,141.5647,141.5936,141.4972,141.5165,6157.0
2023-09-21 14:45:00,146.86,146.89,146.7,146.7,24153.0,141.5069,141.5358,141.3527,141.3527,24153.0
2023-09-21 14:50:00,146.68,146.7,146.49,146.49,7522.0,141.3334,141.3527,141.1504,141.1504,7522.0
2023-09-21 14:55:00,146.49,146.49,146.36,146.4,22983.0,141.1504,141.1504,141.0251,141.0636,22983.0
2023-09-21 15:00:00,146.39,146.5,146.32,146.38,16513.0,141.054,141.16,140.9865,141.0444,16513.0
2023-09-21 15:05:00,146.38,146.58,146.35,146.52,11783.0,141.0444,141.2371,141.0155,141.1793,11783.0
2023-09-21 15:10:00,146.52,146.53,146.32,146.47,10758.0,141.1793,141.1889,140.9865,141.1311,10758.0
2023-09-21 15:15:00,146.45,146.45,146.18,146.31,11695.0,141.1118,141.1118,140.8517,140.9769,11695.0
2023-09-21 15:20:00,146.31,146.54,146.29,146.52,47774.0,140.9769,141.1985,140.9576,141.1793,47774.0
2023-09-21 15:25:00,146.54,146.57,146.39,146.43,10708.0,141.1985,141.2274,141.054,141.0925,10708.0
2023-09-21 15:30:00,146.41,146.56,146.38,146.47,19424.0,141.0733,141.2178,141.0444,141.1311,19424.0
2023-09-21 15:35:00,146.46,146.81,146.45,146.7,18110.0,141.1214,141.4587,141.1118,141.3527,18110.0
2023-09-21 15:40:00,146.69,147.06,146.69,146.95,43688.0,141.3431,141.6996,141.3431,141.5936,43688.0
2023-09-21 15:45:00,146.97,147.11,146.8,146.8,59937.0,141.6129,141.7478,141.4491,141.4491,59937.0
2023-09-21 15:50:00,146.82,146.9,146.24,146.31,127032.0,141.4683,141.5454,140.9095,140.9769,127032.0
2023-09-21 15:55:00,146.31,146.43,146.01,146.09,186721.0,140.9769,141.0925,140.6878,140.7649,186721.0
2023-09-22 09:30:00,147.0,147.64,146.49,146.88,30509.0,141.6418,142.2584,141.1504,141.5261,30509.0
2023-09-22 09:35:00,146.87,147.14,146.8,146.98,21892.0,141.5165,141.7767,141.4491,141.6225,21892.0
2023-09-22 09:40:00,146.88,146.96,145.93,145.99,19795.0,141.5261,141.6032,140.6108,140.6686,19795.0
2023-09-22 09:45:00,145.99,146.3,145.92,146.28,13481.0,140.6686,140.9673,140.6011,140.948,13481.0
2023-09-22 09:50:00,146.3,146.35,145.46,145.54,7474.0,140.9673,141.0155,140.1579,140.235,7474.0
2023-09-22 09:55:00,145.61,145.93,145.48,145.87,12043.0,140.3024,140.6108,140.1772,140.553,12043.0
2023-09-22 10:00:00,145.84,146.2,145.69,146.11,5198.0,140.524,140.8709,140.3795,140.7842,5198.0
2023-09-22 10:05:00,146.19,146.46,146.16,146.45,11768.0,140.8613,141.1214,140.8324,141.1118,11768.0
2023-09-22 10:10:00,146.46,146.63,146.34,146.45,10659.0,141.1214,141.2852,141.0058,141.1118,10659.0
2023-09-22 10:15:00,146.45,146.73,146.39,146.46,11829.0,141.1118,141.3816,141.054,141.1214,11829.0
2023-09-22 10:20:00,146.45,146.86,146.45,146.64,16627.0,141.1118,141.5069,141.1118,141.2949,16627.0
2023-09-22 10:25:00,146.65,146.65,146.15,146.36,12661.0,141.3045,141.3045,140.8227,141.0251,12661.0
2023-09-22 10:30:00,146.35,146.73,146.28,146.72,16671.0,141.0155,141.3816,140.948,141.372,16671.0
2023-09-22 10:35:00,146.78,146.95,146.65,146.69,20351.0,141.4298,141.5936,141.3045,141.3431,20351.0
2023-09-22 10:40:00,146.69,146.78,146.47,146.6,7518.0,141.3431,141.4298,141.1311,141.2563,7518.0
2023-09-22 10:45:00,146.56,146.88,146.56,146.84,4629.0,141.2178,141.5261,141.2178,141.4876,4629.0
2023-09-22 10:50:00,146.83,147.04,146.78,147.0,13765.0,141.478,141.6803,141.4298,141.6418,13765.0
2023-09-22 10:55:00,146.97,147.08,146.8,146.87,12078.0,141.6129,141.7188,141.4491,141.5165,12078.0
2023-09-22 11:00:00,146.77,146.84,146.65,146.8,6085.0,141.4201,141.4876,141.3045,141.4491,6085.0
2023-09-22 11:05:00,146.81,147.09,146.77,147.05,12146.0,141.4587,141.7285,141.4201,141.6899,12146.0
2023-09-22 11:10:00,147.04,147.04,146.76,146.85,7297.0,141.6803,141.6803,141.4105,141.4972,7297.0
2023-09-22 11:15:00,146.88,146.99,146.8,146.81,7442.0,141.5261,141.6321,141.4491,141.4587,7442.0
2023-09-22 11:20:00,146.82,147.1,146.82,147.1,25160.0,141.4683,141.7381,141.4683,141.7381,25160.0
2023-09-22 11:25:00,147.11,147.56,147.09,147.54,14362.0,141.7478,142.1814,141.7285,142.1621,14362.0
2023-09-22 11:30:00,147.56,147.72,147.52,147.56,19789.0,142.1814,142.3355,142.1428,142.1814,19789.0
2023-09-22 11:35:00,147.56,147.64,147.31,147.45,11979.0,142.1814,142.2584,141.9405,142.0754,11979.0
2023-09-22 11:40:00,147.47,147.7,147.47,147.53,10353.0,142.0946,142.3162,142.0946,142.1524,10353.0
2023-09-22 11:45:00,147.56,147.65,147.46,147.49,17842.0,142.1814,142.2681,142.085,142.1139,17842.0
2023-09-22 11:50:00,147.46,147.49,147.27,147.4,23070.0,142.085,142.1139,141.9019,142.0272,23070.0
2023-09-22 11:55:00,147.41,147.44,147.3,147.4,15406.0,142.0368,142.0657,141.9308,142.0272,15406.0
2023-09-22 12:00:00,147.38,147.43,147.16,147.4,7160.0,142.0079,142.0561,141.7959,142.0272,7160.0
2023-09-22 12:05:00,147.42,147.59,147.34,147.47,10316.0,142.0465,142.2103,141.9694,142.0946,10316.0
2023-09-22 12:10:00,147.44,147.72,147.39,147.7,12241.0,142.0657,142.3355,142.0175,142.3162,12241.0
2023-09-22 12:15:00,147.68,148.16,147.68,148.08,10131.0,142.297,142.7595,142.297,142.6824,10131.0
2023-09-22 12:20:00,148.13,148.17,148.02,148.15,9649.0,142.7306,142.7691,142.6246,142.7498,9649.0
2023-09-22 12:25:00,148.09,148.14,148.04,148.1,5014.0,142.692,142.7402,142.6439,142.7017,5014.0
2023-09-22 12:30:00,148.11,148.17,148.0,148.09,12416.0,142.7113,142.7691,142.6053,142.692,12416.0
2023-09-22 12:35:00,148.1,148.46,148.08,148.46,8148.0,142.7017,143.0485,142.6824,143.0485,8148.0
2023-09-22 12:40:00,148.46,148.48,148.15,148.38,9152.0,143.0485,143.0678,142.7498,142.9715,9152.0
2023-09-22 12:45:00,148.39,148.44,148.3,148.34,5757.0,142.9811,143.0293,142.8944,142.9329,5757.0
2023-09-22 12:50:00,148.29,148.36,148.27,148.31,3965.0,142.8847,142.9522,142.8655,142.904,3965.0
2023-09-22 12:55:00,148.35,148.45,148.28,148.32,7720.0,142.9426,143.0389,142.8751,142.9136,7720.0
2023-09-22 13:00:00,148.32,148.4,148.31,148.4,2363.0,142.9136,142.9907,142.904,142.9907,2363.0
2023-09-22 13:05:00,148.41,148.47,148.28,148.3,5760.0,143.0004,143.0582,142.8751,142.8944,5760.0
2023-09-22 13:10:00,148.28,148.46,148.28,148.41,4754.0,142.8751,143.0485,142.8751,143.0004,4754.0
2023-09-22 13:15:00,148.38,148.45,148.2,148.24,6171.0,142.9715,143.0389,142.798,142.8366,6171.0
2023-09-22 13:20:00,148.23,148.23,147.96,148.08,6495.0,142.8269,142.8269,142.5668,142.6824,6495.0
2023-09-22 13:25:00,148.09,148.15,147.85,147.93,6750.0,142.692,142.7498,142.4608,142.5379,6750.0
2023-09-22 13:30:00,147.92,147.93,147.72,147.82,5206.0,142.5282,142.5379,142.3355,142.4319,5206.0
2023-09-22 13:35:00,147.83,147.93,147.4,147.58,7943.0,142.4415,142.5379,142.0272,142.2006,7943.0
2023-09-22 13:40:00,147.56,147.63,147.39,147.51,19959.0,142.1814,142.2488,142.0175,142.1332,19959.0
2023-09-22 13:45:00,147.51,147.71,147.5,147.63,7913.0,142.1332,142.3259,142.1235,142.2488,7913.0
2023-09-22 13:50:00,147.72,148.16,147.71,148.06,20512.0,142.3355,142.7595,142.3259,142.6631,20512.0
2023-09-22 13:55:00,147.99,148.06,147.88,147.94,4802.0,142.5957,142.6631,142.4897,142.5475,4802.0
2023-09-22 14:00:00,147.94,148.08,147.93,147.99,13780.0,142.5475,142.6824,142.5379,142.5957,13780.0
2023-09-22 14:05:00,147.99,148.04,147.91,148.02,7794.0,142.5957,142.6439,142.5186,142.6246,7794.0
2023-09-22 14:10:00,148.03,148.08,147.76,147.83,8424.0,142.6342,142.6824,142.3741,142.4415,8424.0
2023-09-22 14:15:00,147.79,147.82,147.63,147.75,8339.0,142.403,142.4319,142.2488,142.3644,8339.0
2023-09-22 14:20:00,147.73,147.95,147.73,147.93,11832.0,142.3452,142.5571,142.3452,142.5379,11832.0
2023-09-22 14:25:00,147.92,148.06,147.87,147.96,15661.0,142.5282,142.6631,142.4801,142.5668,15661.0
2023-09-22 14:30:00,147.96,148.01,147.87,147.96,10086.0,142.5668,142.6149,142.4801,142.5668,10086.0
2023-09-22 14:35:00,147.97,148.01,147.86,147.91,18890.0,142.5764,142.6149,142.4704,142.5186,18890.0
2023-09-22 14:40:00,147.89,147.9,147.48,147.52,12798.0,142.4993,142.509,142.1043,142.1428,12798.0
2023-09-22 14:45:00,147.47,147.76,147.42,147.54,7720.0,142.0946,142.3741,142.0465,142.1621,7720.0
2023-09-22 14:50:00,147.61,147.76,147.6,147.69,7155.0,142.2295,142.3741,142.2199,142.3066,7155.0
2023-09-22 14:55:00,147.65,147.79,147.63,147.75,5707.0,142.2681,142.403,142.2488,142.3644,5707.0
2023-09-22 15:00:00,147.75,148.06,147.71,147.95,8598.0,142.3644,142.6631,142.3259,142.5571,8598.0
2023-09-22 15:05:00,147.95,148.3,147.9,148.3,9320.0,142.5571,142.8944,142.509,142.8944,9320.0
2023-09-22 15:10:00,148.32,148.45,148.18,148.38,16449.0,142.9136,143.0389,142.7788,142.9715,16449.0
2023-09-22 15:15:00,148.38,148.5,148.36,148.45,15356.0,142.9715,143.0871,142.9522,143.0389,15356.0
2023-09-22 15:20:00,148.41,148.61,148.29,148.52,25111.0,143.0004,143.1931,142.8847,143.1064,25111.0
2023-09-22 15:25:00,148.53,148.61,148.37,148.41,11219.0,143.116,143.1931,142.9618,143.0004,11219.0
2023-09-22 15:30:00,148.43,148.53,148.23,148.29,15166.0,143.0196,143.116,142.8269,142.8847,15166.0
2023-09-22 15:35:00,148.23,148.31,148.13,148.16,18768.0,142.8269,142.904,142.7306,142.7595,18768.0
2023-09-22 15:40:00,148.17,148.17,147.83,147.87,20204.0,142.7691,142.7691,142.4415,142.4801,20204.0
2023-09-22 15:45:00,147.9,148.01,147.56,147.62,29482.0,142.509,142.6149,142.1814,142.2392,29482.0
2023-09-22 15:50:00,147.58,147.59,147.3,147.51,42013.0,142.2006,142.2103,141.9308,142.1332,42013.0
2023-09-22 15:55:00,147.52,147.71,147.51,147.63,113745.0,142.1428,142.3259,142.1332,142.2488,113745.0
2023-09-25 09:30:00,146.19,146.58,145.84,146.58,44326.0,140.8613,141.2371,140.524,141.2371,44326.0
2023-09-25 09:35:00,146.41,146.82,146.01,146.01,12801.0,141.0733,141.4683,140.6878,140.6878,12801.0
2023-09-25 09:40:00,145.99,146.0,145.22,145.22,6511.0,140.6686,140.6782,139.9266,139.9266,6511.0
2023-09-25 09:45:00,145.28,145.66,145.14,145.65,13164.0,139.9845,140.3506,139.8496,140.341,13164.0
2023-09-25 09:50:00,145.62,146.19,145.61,146.19,6664.0,140.3121,140.8613,140.3024,140.8613,6664.0
2023-09-25 09:55:00,146.19,146.49,146.09,146.15,16189.0,140.8613,141.1504,140.7649,140.8227,16189.0
2023-09-25 10:00:00,146.12,146.12,145.61,145.77,6377.0,140.7938,140.7938,140.3024,140.4566,6377.0
2023-09-25 10:05:00,145.68,145.76,145.54,145.54,2674.0,140.3699,140.447,140.235,140.235,2674.0
2023-09-25 10:10:00,145.58,145.89,145.57,145.72,9205.0,140.2735,140.5722,140.2639,140.4084,9205.0
2023-09-25 10:15:00,145.75,145.76,145.44,145.56,9421.0,140.4373,140.447,140.1386,140.2543,9421.0
2023-09-25 10:20:00,145.55,145.73,145.54,145.6,2450.0,140.2446,140.4181,140.235,140.2928,2450.0
2023-09-25 10:25:00,145.55,145.55,145.31,145.45,6628.0,140.2446,140.2446,140.0134,140.1483,6628.0
2023-09-25 10:30:00,145.48,145.54,145.16,145.39,8783.0,140.1772,140.235,139.8688,140.0904,8783.0
2023-09-25 10:35:00,145.25,145.65,145.2,145.65,4789.0,139.9556,140.341,139.9074,140.341,4789.0
2023-09-25 10:40:00,145.61,145.64,145.44,145.44,3814.0,140.3024,140.3313,140.1386,140.1386,3814.0
2023-09-25 10:45:00,145.43,145.43,145.21,145.43,7454.0,140.129,140.129,139.917,140.129,7454.0
2023-09-25 10:50:00,145.41,145.43,145.05,145.1,7936.0,140.1097,140.129,139.7628,139.811,7936.0
2023-09-25 10:55:00,145.07,145.15,144.67,144.73,38086.0,139.7821,139.8592,139.3967,139.4545,38086.0
2023-09-25 11:00:00,144.72,145.0,144.72,144.8,19192.0,139.4449,139.7147,139.4449,139.522,19192.0
2023-09-25 11:05:00,144.83,144.91,144.64,144.83,16487.0,139.5509,139.6279,139.3678,139.5509,16487.0
2023-09-25 11:10:00,144.81,144.85,144.64,144.83,6119.0,139.5316,139.5701,139.3678,139.5509,6119.0
2023-09-25 11:15:00,144.84,145.14,144.73,145.01,23375.0,139.5605,139.8496,139.4545,139.7243,23375.0
2023-09-25 11:20:00,145.02,145.03,144.85,144.91,6778.0,139.7339,139.7436,139.5701,139.6279,6778.0
2023-09-25 11:25:00,144.87,144.97,144.74,144.74,6317.0,139.5894,139.6858,139.4641,139.4641,6317.0
2023-09-25 11:30:00,144.77,145.01,144.77,144.94,19891.0,139.493,139.7243,139.493,139.6569,19891.0
2023-09-25 11:35:00,144.94,145.18,144.9,145.07,14040.0,139.6569,139.8881,139.6183,139.7821,14040.0
2023-09-25 11:40:00,145.04,145.07,144.87,145.03,26512.0,139.7532,139.7821,139.5894,139.7436,26512.0
2023-09-25 11:45:00,145.03,145.07,144.78,144.96,14133.0,139.7436,139.7821,139.5027,139.6761,14133.0
2023-09-25 11:50:00,144.97,145.21,144.85,144.96,17668.0,139.6858,139.917,139.5701,139.6761,17668.0
2023-09-25 11:55:00,145.0,145.0,144.69,144.7,10353.0,139.7147,139.7147,139.416,139.4256,10353.0
2023-09-25 12:00:00,144.7,144.96,144.67,144.94,8515.0,139.4256,139.6761,139.3967,139.6569,8515.0
2023-09-25 12:05:00,144.97,145.24,144.97,145.21,5129.0,139.6858,139.9459,139.6858,139.917,5129.0
2023-09-25 12:10:00,145.27,145.43,145.26,145.37,4514.0,139.9748,140.129,139.9652,140.0712,4514.0
2023-09-25 12:15:00,145.4,145.64,145.33,145.61,5227.0,140.1001,140.3313,140.0326,140.3024,5227.0
2023-09-25 12:20:00,145.56,145.7,145.51,145.69,7420.0,140.2543,140.3891,140.2061,140.3795,7420.0
2023-09-25 12:25:00,145.72,145.93,145.72,145.81,2489.0,140.4084,140.6108,140.4084,140.4951,2489.0
2023-09-25 12:30:00,145.79,145.79,145.56,145.56,6316.0,140.4759,140.4759,140.2543,140.2543,6316.0
2023-09-25 12:35:00,145.53,145.53,145.37,145.44,4457.0,140.2253,140.2253,140.0712,140.1386,4457.0
2023-09-25 12:40:00,145.43,145.46,145.36,145.42,2989.0,140.129,140.1579,140.0615,140.1194,2989.0
2023-09-25 12:45:00,145.38,145.39,145.25,145.25,2260.0,140.0808,140.0904,139.9556,139.9556,2260.0
2023-09-25 12:50:00,145.21,145.21,144.96,145.18,2259.0,139.917,139.917,139.6761,139.8881,2259.0
2023-09-25 12:55:00,145.14,145.31,145.1,145.31,8946.0,139.8496,140.0134,139.811,140.0134,8946.0
2023-09-25 13:00:00,145.27,145.28,145.18,145.28,3370.0,139.9748,139.9845,139.8881,139.9845,3370.0
2023-09-25 13:05:00,145.28,145.32,145.06,145.19,10731.0,139.9845,140.023,139.7725,139.8977,10731.0
2023-09-25 13:10:00,145.17,145.29,145.17,145.28,2227.0,139.8785,139.9941,139.8785,139.9845,2227.0
2023-09-25 13:15:00,145.25,145.25,145.1,145.11,4589.0,139.9556,139.9556,139.811,139.8207,4589.0
2023-09-25 13:20:00,145.17,145.2,145.0,145.0,4421.0,139.8785,139.9074,139.7147,139.7147,4421.0
2023-09-25 13:25:00,144.98,144.98,144.73,144.77,5682.0,139.6954,139.6954,139.4545,139.493,5682.0
2023-09-25 13:30:00,144.81,144.82,144.67,144.69,10486.0,139.5316,139.5412,139.3967,139.416,10486.0
2023-09-25 13:35:00,144.67,144.99,144.65,144.99,17872.0,139.3967,139.705,139.3774,139.705,17872.0
2023-09-25 13:40:00,144.96,144.97,144.7,144.94,15936.0,139.6761,139.6858,139.4256,139.6569,15936.0
2023-09-25 13:45:00,144.95,145.14,144.89,145.14,19252.0,139.6665,139.8496,139.6087,139.8496,19252.0
2023-09-25 13:50:00,145.15,145.23,144.87,144.91,10172.0,139.8592,139.9363,139.5894,139.6279,10172.0
2023-09-25 13:55:00,144.94,145.34,144.92,145.27,4630.0,139.6569,140.0423,139.6376,139.9748,4630.0
2023-09-25 14:00:00,145.28,145.36,145.26,145.28,6627.0,139.9845,140.0615,139.9652,139.9845,6627.0
2023-09-25 14:05:00,145.26,145.31,145.21,145.27,4996.0,139.9652,140.0134,139.917,139.9748,4996.0
2023-09-25 14:10:00,145.25,145.41,145.21,145.41,6833.0,139.9556,140.1097,139.917,140.1097,6833.0
2023-09-25 14:15:00,145.4,145.4,145.18,145.23,6710.0,140.1001,140.1001,139.8881,139.9363,6710.0
2023-09-25 14:20:00,145.28,145.31,145.21,145.3,3659.0,139.9845,140.0134,139.917,140.0037,3659.0
2023-09-25 14:25:00,145.28,145.43,145.21,145.24,6445.0,139.9845,140.129,139.917,139.9459,6445.0
2023-09-25 14:30:00,145.22,145.32,145.08,145.17,17329.0,139.9266,140.023,139.7917,139.8785,17329.0
2023-09-25 14:35:00,145.13,145.38,145.12,145.24,7692.0,139.8399,140.0808,139.8303,139.9459,7692.0
2023-09-25 14:40:00,145.21,145.25,145.08,145.11,5039.0,139.917,139.9556,139.7917,139.8207,5039.0
2023-09-25 14:45:00,145.11,145.23,145.08,145.23,5026.0,139.8207,139.9363,139.7917,139.9363,5026.0
2023-09-25 14:50:00,145.23,145.23,145.07,145.07,3053.0,139.9363,139.9363,139.7821,139.7821,3053.0
2023-09-25 14:55:00,145.09,145.11,144.82,144.84,4398.0,139.8014,139.8207,139.5412,139.5605,4398.0
2023-09-25 15:00:00,144.79,144.81,144.47,144.49,9732.0,139.5123,139.5316,139.204,139.2233,9732.0
2023-09-25 15:05:00,144.48,144.73,144.48,144.56,11060.0,139.2136,139.4545,139.2136,139.2907,11060.0
2023-09-25 15:10:00,144.55,144.83,144.54,144.81,11713.0,139.2811,139.5509,139.2714,139.5316,11713.0
2023-09-25 15:15:00,144.81,145.17,144.79,145.07,23710.0,139.5316,139.8785,139.5123,139.7821,23710.0
2023-09-25 15:20:00,145.06,145.14,145.01,145.02,5523.0,139.7725,139.8496,139.7243,139.7339,5523.0
2023-09-25 15:25:00,145.02,145.06,144.86,144.98,7629.0,139.7339,139.7725,139.5798,139.6954,7629.0
2023-09-25 15:30:00,145.0,145.15,144.96,145.0,11214.0,139.7147,139.8592,139.6761,139.7147,11214.0
2023-09-25 15:35:00,145.05,145.19,144.92,145.19,15604.0,139.7628,139.8977,139.6376,139.8977,15604.0
2023-09-25 15:40:00,145.18,145.27,145.08,145.15,13435.0,139.8881,139.9748,139.7917,139.8592,13435.0
2023-09-25 15:45:00,145.17,145.31,145.08,145.28,35472.0,139.8785,140.0134,139.7917,139.9845,35472.0
2023-09-25 15:50:00,145.32,145.37,144.97,145.0,44566.0,140.023,140.0712,139.6858,139.7147,44566.0
2023-09-25 15:55:00,145.02,145.6,145.0,145.41,100047.0,139.7339,140.2928,139.7147,140.1097,100047.0
2023-09-26 09:30:00,144.0,144.27,143.38,144.27,47576.0,138.7511,139.0113,138.1537,139.0113,47576.0
2023-09-26 09:35:00,144.21,144.55,143.92,143.92,13919.0,138.9535,139.2811,138.674,138.674,13919.0
2023-09-26 09:40:00,143.87,144.56,143.73,144.12,13651.0,138.6259,139.2907,138.491,138.8667,13651.0
2023-09-26 09:45:00,144.23,144.52,143.81,143.9,16757.0,138.9727,139.2522,138.568,138.6548,16757.0
2023-09-26 09:50:00,143.82,143.82,143.06,143.06,10839.0,138.5777,138.5777,137.8454,137.8454,10839.0
2023-09-26 09:55:00,143.06,143.3,142.95,143.14,14487.0,137.8454,138.0766,137.7394,137.9225,14487.0
2023-09-26 10:00:00,143.22,143.32,142.95,143.1,14547.0,137.9995,138.0959,137.7394,137.8839,14547.0
2023-09-26 10:05:00,143.01,143.11,142.38,142.38,21873.0,137.7972,137.8936,137.1902,137.1902,21873.0
2023-09-26 10:10:00,142.34,142.42,141.89,141.89,27386.0,137.1516,137.2287,136.718,136.718,27386.0
2023-09-26 10:15:00,141.88,142.0,141.75,141.78,26168.0,136.7084,136.824,136.5831,136.612,26168.0
2023-09-26 10:20:00,141.79,141.94,141.64,141.83,17061.0,136.6217,136.7662,136.4771,136.6602,17061.0
2023-09-26 10:25:00,141.79,142.16,141.72,142.06,15089.0,136.6217,136.9782,136.5542,136.8818,15089.0
2023-09-26 10:30:00,142.01,142.09,141.69,141.72,41375.0,136.8337,136.9107,136.5253,136.5542,41375.0
2023-09-26 10:35:00,141.73,141.95,141.72,141.84,20750.0,136.5639,136.7758,136.5542,136.6698,20750.0
2023-09-26 10:40:00,141.84,142.04,141.78,141.87,20405.0,136.6698,136.8626,136.612,136.6988,20405.0
2023-09-26 10:45:00,141.86,141.93,141.6,141.63,22531.0,136.6891,136.7566,136.4386,136.4675,22531.0
2023-09-26 10:50:00,141.63,141.63,141.36,141.39,11229.0,136.4675,136.4675,136.2073,136.2363,11229.0
2023-09-26 10:55:00,141.36,141.36,141.04,141.28,25565.0,136.2073,136.2073,135.899,136.1303,25565.0
2023-09-26 11:00:00,141.28,141.45,141.09,141.28,45268.0,136.1303,136.2941,135.9472,136.1303,45268.0
2023-09-26 11:05:00,141.29,141.3,141.01,141.17,12085.0,136.1399,136.1495,135.8701,136.0243,12085.0
2023-09-26 11:10:00,141.17,141.22,140.96,141.0,29744.0,136.0243,136.0724,135.8219,135.8605,29744.0
2023-09-26 11:15:00,141.0,141.28,140.88,141.24,42604.0,135.8605,136.1303,135.7448,136.0917,42604.0
2023-09-26 11:20:00,141.23,141.24,140.98,141.09,22157.0,136.0821,136.0917,135.8412,135.9472,22157.0
2023-09-26 11:25:00,141.11,141.36,140.97,140.97,16646.0,135.9665,136.2073,135.8316,135.8316,16646.0
2023-09-26 11:30:00,141.03,141.44,140.94,141.42,14658.0,135.8894,136.2844,135.8027,136.2652,14658.0
2023-09-26 11:35:00,141.44,141.52,141.28,141.39,15363.0,136.2844,136.3615,136.1303,136.2363,15363.0
2023-09-26 11:40:00,141.42,141.63,141.38,141.59,12421.0,136.2652,136.4675,136.2266,136.429,12421.0
2023-09-26 11:45:00,141.64,141.66,141.4,141.5,7891.0,136.4771,136.4964,136.2459,136.3422,7891.0
2023-09-26 11:50:00,141.55,141.62,141.43,141.48,21905.0,136.3904,136.4579,136.2748,136.323,21905.0
2023-09-26 11:55:00,141.51,141.63,141.51,141.57,3965.0,136.3519,136.4675,136.3519,136.4097,3965.0
2023-09-26 12:00:00,141.57,141.7,141.54,141.64,9199.0,136.4097,136.535,136.3808,136.4771,9199.0
2023-09-26 12:05:00,141.66,141.95,141.61,141.92,6860.0,136.4964,136.7758,136.4482,136.7469,6860.0
2023-09-26 12:10:00,141.92,142.01,141.81,141.93,7557.0,136.7469,136.8337,136.6409,136.7566,7557.0
2023-09-26 12:15:00,141.94,141.95,141.68,141.81,6411.0,136.7662,136.7758,136.5157,136.6409,6411.0
2023-09-26 12:20:00,141.79,141.86,141.65,141.73,2948.0,136.6217,136.6891,136.4868,136.5639,2948.0
2023-09-26 12:25:00,141.71,141.73,141.45,141.6,16164.0,136.5446,136.5639,136.2941,136.4386,16164.0
2023-09-26 12:30:00,141.54,141.69,141.5,141.59,7868.0,136.3808,136.5253,136.3422,136.429,7868.0
2023-09-26 12:35:00,141.58,141.84,141.57,141.68,8160.0,136.4193,136.6698,136.4097,136.5157,8160.0
2023-09-26 12:40:00,141.65,141.65,141.51,141.53,6440.0,136.4868,136.4868,136.3519,136.3711,6440.0
2023-09-26 12:45:00,141.52,141.64,141.46,141.64,7538.0,136.3615,136.4771,136.3037,136.4771,7538.0
2023-09-26 12:50:00,141.64,141.66,141.56,141.62,12867.0,136.4771,136.4964,136.4001,136.4579,12867.0
2023-09-26 12:55:00,141.62,141.65,141.21,141.21,17697.0,136.4579,136.4868,136.0628,136.0628,17697.0
2023-09-26 13:00:00,141.17,141.3,141.05,141.22,15927.0,136.0243,136.1495,135.9086,136.0724,15927.0
2023-09-26 13:05:00,141.19,141.19,140.9,141.05,18390.0,136.0435,136.0435,135.7641,135.9086,18390.0
2023-09-26 13:10:00,141.03,141.04,140.88,140.88,19361.0,135.8894,135.899,135.7448,135.7448,19361.0
2023-09-26 13:15:00,140.89,140.93,140.76,140.85,16853.0,135.7545,135.793,135.6292,135.7159,16853.0
2023-09-26 13:20:00,140.84,140.87,140.8,140.86,16832.0,135.7063,135.7352,135.6678,135.7256,16832.0
2023-09-26 13:25:00,140.83,141.05,140.8,140.8,16107.0,135.6967,135.9086,135.6678,135.6678,16107.0
2023-09-26 13:30:00,140.8,140.83,140.63,140.64,16365.0,135.6678,135.6967,135.504,135.5136,16365.0
2023-09-26 13:35:00,140.62,140.66,140.23,140.23,12594.0,135.4943,135.5329,135.1185,135.1185,12594.0
2023-09-26 13:40:00,140.22,140.3,140.2,140.21,7784.0,135.1089,135.186,135.0896,135.0993,7784.0
2023-09-26 13:45:00,140.22,140.27,139.91,139.94,35840.0,135.1089,135.1571,134.8102,134.8391,35840.0
2023-09-26 13:50:00,139.94,140.13,139.93,140.13,33716.0,134.8391,135.0222,134.8295,135.0222,33716.0
2023-09-26 13:55:00,140.11,140.13,139.96,140.04,18351.0,135.0029,135.0222,134.8584,134.9355,18351.0
2023-09-26 14:00:00,140.04,140.17,140.0,140.08,12959.0,134.9355,135.0607,134.8969,134.974,12959.0
2023-09-26 14:05:00,140.08,140.39,140.06,140.13,19254.0,134.974,135.2727,134.9547,135.0222,19254.0
2023-09-26 14:10:00,140.13,140.16,139.89,139.96,13645.0,135.0222,135.0511,134.7909,134.8584,13645.0
2023-09-26 14:15:00,139.97,140.04,139.88,139.89,16904.0,134.868,134.9355,134.7813,134.7909,16904.0
2023-09-26 14:20:00,139.87,140.02,139.87,139.93,10885.0,134.7717,134.9162,134.7717,134.8295,10885.0
2023-09-26 14:25:00,139.93,139.99,139.75,139.78,15059.0,134.8295,134.8873,134.656,134.6849,15059.0
2023-09-26 14:30:00,139.77,140.11,139.77,140.1,20102.0,134.6753,135.0029,134.6753,134.9933,20102.0
2023-09-26 14:35:00,140.1,140.16,139.95,139.96,8674.0,134.9933,135.0511,134.8487,134.8584,8674.0
2023-09-26 14:40:00,139.93,140.0,139.89,139.92,9123.0,134.8295,134.8969,134.7909,134.8198,9123.0
2023-09-26 14:45:00,139.94,139.94,139.81,139.84,11392.0,134.8391,134.8391,134.7138,134.7427,11392.0
2023-09-26 14:50:00,139.84,139.84,139.67,139.71,19767.0,134.7427,134.7427,134.5789,134.6175,19767.0
2023-09-26 14:55:00,139.71,139.77,139.57,139.58,21329.0,134.6175,134.6753,134.4826,134.4922,21329.0
2023-09-26 15:00:00,139.57,139.9,139.41,139.9,36161.0,134.4826,134.8006,134.3284,134.8006,36161.0
2023-09-26 15:05:00,139.9,140.07,139.9,139.9,14919.0,134.8006,134.9644,134.8006,134.8006,14919.0
2023-09-26 15:10:00,139.9,140.02,139.85,139.9,14193.0,134.8006,134.9162,134.7524,134.8006,14193.0
2023-09-26 15:15:00,139.91,139.92,139.49,139.49,21739.0,134.8102,134.8198,134.4055,134.4055,21739.0
2023-09-26 15:20:00,139.47,139.56,139.26,139.26,19349.0,134.3862,134.473,134.1839,134.1839,19349.0
2023-09-26 15:25:00,139.27,139.29,139.08,139.22,52815.0,134.1935,134.2128,134.0105,134.1453,52815.0
2023-09-26 15:30:00,139.22,139.39,139.11,139.15,33172.0,134.1453,134.3092,134.0394,134.0779,33172.0
2023-09-26 15:35:00,139.16,139.27,139.11,139.26,23268.0,134.0875,134.1935,134.0394,134.1839,23268.0
2023-09-26 15:40:00,139.27,139.61,139.17,139.56,31723.0,134.1935,134.5211,134.0972,134.473,31723.0
2023-09-26 15:45:00,139.55,139.58,139.28,139.28,51443.0,134.4633,134.4922,134.2032,134.2032,51443.0
2023-09-26 15:50:00,139.28,139.85,139.28,139.76,88031.0,134.2032,134.7524,134.2032,134.6657,88031.0
2023-09-26 15:55:00,139.75,139.87,139.55,139.62,144431.0,134.656,134.7717,134.4633,134.5308,144431.0
2023-09-27 09:30:00,140.4,140.92,140.13,140.64,81520.0,135.2823,135.7834,135.0222,135.5136,81520.0
2023-09-27 09:35:00,140.67,140.74,140.2,140.54,13525.0,135.5425,135.6099,135.0896,135.4172,13525.0
2023-09-27 09:40:00,140.52,140.52,140.24,140.44,16822.0,135.398,135.398,135.1282,135.3209,16822.0
2023-09-27 09:45:00,140.44,140.62,139.94,139.98,25522.0,135.3209,135.4943,134.8391,134.8776,25522.0
2023-09-27 09:50:00,139.91,140.06,139.42,139.76,25085.0,134.8102,134.9547,134.3381,134.6657,25085.0
2023-09-27 09:55:00,139.72,139.72,139.31,139.34,17829.0,134.6271,134.6271,134.2321,134.261,17829.0
2023-09-27 10:00:00,139.33,139.6,139.32,139.6,17117.0,134.2513,134.5115,134.2417,134.5115,17117.0
2023-09-27 10:05:00,139.59,139.63,139.08,139.15,16402.0,134.5019,134.5404,134.0105,134.0779,16402.0
2023-09-27 10:10:00,139.13,139.46,139.13,139.44,13876.0,134.0586,134.3766,134.0586,134.3573,13876.0
2023-09-27 10:15:00,139.5,139.56,139.34,139.52,13395.0,134.4151,134.473,134.261,134.4344,13395.0
2023-09-27 10:20:00,139.51,139.72,139.51,139.64,19128.0,134.4248,134.6271,134.4248,134.55,19128.0
2023-09-27 10:25:00,139.61,139.97,139.61,139.9,36789.0,134.5211,134.868,134.5211,134.8006,36789.0
2023-09-27 10:30:00,139.91,139.91,139.59,139.64,14420.0,134.8102,134.8102,134.5019,134.55,14420.0
2023-09-27 10:35:00,139.65,139.82,139.32,139.33,18217.0,134.5597,134.7235,134.2417,134.2513,18217.0
2023-09-27 10:40:00,139.31,139.45,139.3,139.44,6703.0,134.2321,134.367,134.2224,134.3573,6703.0
2023-09-27 10:45:00,139.39,139.45,139.28,139.41,10829.0,134.3092,134.367,134.2032,134.3284,10829.0
2023-09-27 10:50:00,139.38,139.39,139.03,139.06,14978.0,134.2995,134.3092,133.9623,133.9912,14978.0
2023-09-27 10:55:00,139.09,139.09,138.78,138.85,28478.0,134.0201,134.0201,133.7214,133.7888,28478.0
2023-09-27 11:00:00,138.8,139.02,138.78,138.91,15274.0,133.7407,133.9526,133.7214,133.8466,15274.0
2023-09-27 11:05:00,138.92,139.09,138.91,139.09,8926.0,133.8563,134.0201,133.8466,134.0201,8926.0
2023-09-27 11:10:00,139.07,139.07,138.7,138.91,28295.0,134.0008,134.0008,133.6443,133.8466,28295.0
2023-09-27 11:15:00,138.94,139.03,138.79,138.85,9065.0,133.8756,133.9623,133.731,133.7888,9065.0
2023-09-27 11:20:00,138.83,138.89,138.63,138.8,15730.0,133.7696,133.8274,133.5769,133.7407,15730.0
2023-09-27 11:25:00,138.78,139.02,138.68,139.02,22953.0,133.7214,133.9526,133.625,133.9526,22953.0
2023-09-27 11:30:00,139.03,139.19,138.84,139.06,17316.0,133.9623,134.1164,133.7792,133.9912,17316.0
2023-09-27 11:35:00,139.07,139.16,138.88,138.99,14985.0,134.0008,134.0875,133.8177,133.9237,14985.0
2023-09-27 11:40:00,138.97,138.97,138.86,138.86,14046.0,133.9045,133.9045,133.7985,133.7985,14046.0
2023-09-27 11:45:00,138.84,138.87,138.62,138.75,6355.0,133.7792,133.8081,133.5672,133.6925,6355.0
2023-09-27 11:50:00,138.77,138.81,138.65,138.74,6297.0,133.7118,133.7503,133.5961,133.6828,6297.0
2023-09-27 11:55:00,138.75,139.04,138.73,139.04,15296.0,133.6925,133.9719,133.6732,133.9719,15296.0
2023-09-27 12:00:00,139.02,139.04,138.89,138.92,11717.0,133.9526,133.9719,133.8274,133.8563,11717.0
2023-09-27 12:05:00,138.94,138.94,138.77,138.83,20243.0,133.8756,133.8756,133.7118,133.7696,20243.0
2023-09-27 12:10:00,138.83,138.85,138.68,138.7,6679.0,133.7696,133.7888,133.625,133.6443,6679.0
2023-09-27 12:15:00,138.7,138.89,138.59,138.59,8592.0,133.6443,133.8274,133.5383,133.5383,8592.0
2023-09-27 12:20:00,138.6,138.81,138.59,138.76,10857.0,133.5479,133.7503,133.5383,133.7021,10857.0
2023-09-27 12:25:00,138.75,138.97,138.71,138.92,7975.0,133.6925,133.9045,133.6539,133.8563,7975.0
2023-09-27 12:30:00,138.92,139.11,138.8,139.09,14192.0,133.8563,134.0394,133.7407,134.0201,14192.0
2023-09-27 12:35:00,139.09,139.23,139.04,139.04,9416.0,134.0201,134.155,133.9719,133.9719,9416.0
2023-09-27 12:40:00,139.02,139.26,139.02,139.25,12845.0,133.9526,134.1839,133.9526,134.1743,12845.0
2023-09-27 12:45:00,139.29,139.3,139.13,139.18,9817.0,134.2128,134.2224,134.0586,134.1068,9817.0
2023-09-27 12:50:00,139.16,139.29,139.13,139.13,16479.0,134.0875,134.2128,134.0586,134.0586,16479.0
2023-09-27 12:55:00,139.14,139.14,138.87,138.92,8070.0,134.0683,134.0683,133.8081,133.8563,8070.0
2023-09-27 13:00:00,138.93,139.17,138.9,139.08,6134.0,133.8659,134.0972,133.837,134.0105,6134.0
2023-09-27 13:05:00,139.07,139.1,138.92,138.99,6564.0,134.0008,134.0297,133.8563,133.9237,6564.0
2023-09-27 13:10:00,138.98,139.08,138.83,138.83,10083.0,133.9141,134.0105,133.7696,133.7696,10083.0
2023-09-27 13:15:00,138.81,138.81,138.5,138.6,4140.0,133.7503,133.7503,133.4516,133.5479,4140.0
2023-09-27 13:20:00,138.63,138.63,138.37,138.37,6618.0,133.5769,133.5769,133.3263,133.3263,6618.0
2023-09-27 13:25:00,138.4,138.4,138.14,138.18,14075.0,133.3552,133.3552,133.1047,133.1433,14075.0
2023-09-27 13:30:00,138.2,138.43,138.17,138.4,3071.0,133.1625,133.3841,133.1336,133.3552,3071.0
2023-09-27 13:35:00,138.4,138.52,138.25,138.43,20978.0,133.3552,133.4709,133.2107,133.3841,20978.0
2023-09-27 13:40:00,138.42,138.43,138.23,138.4,11807.0,133.3745,133.3841,133.1914,133.3552,11807.0
2023-09-27 13:45:00,138.4,138.53,138.31,138.49,9785.0,133.3552,133.4805,133.2685,133.442,9785.0
2023-09-27 13:50:00,138.49,138.76,138.47,138.76,15275.0,133.442,133.7021,133.4227,133.7021,15275.0
2023-09-27 13:55:00,138.7,138.78,138.61,138.76,13608.0,133.6443,133.7214,133.5576,133.7021,13608.0
2023-09-27 14:00:00,138.78,138.96,138.65,138.88,22310.0,133.7214,133.8948,133.5961,133.8177,22310.0
2023-09-27 14:05:00,138.9,138.93,138.61,138.67,24372.0,133.837,133.8659,133.5576,133.6154,24372.0
2023-09-27 14:10:00,138.66,138.97,138.64,138.9,6236.0,133.6058,133.9045,133.5865,133.837,6236.0
2023-09-27 14:15:00,138.94,138.94,138.79,138.81,6820.0,133.8756,133.8756,133.731,133.7503,6820.0
2023-09-27 14:20:00,138.83,138.94,138.76,138.92,4374.0,133.7696,133.8756,133.7021,133.8563,4374.0
2023-09-27 14:25:00,138.9,139.16,138.83,139.13,11938.0,133.837,134.0875,133.7696,134.0586,11938.0
2023-09-27 14:30:00,139.11,139.34,139.06,139.22,24453.0,134.0394,134.261,133.9912,134.1453,24453.0
2023-09-27 14:35:00,139.31,139.44,139.23,139.42,10907.0,134.2321,134.3573,134.155,134.3381,10907.0
2023-09-27 14:40:00,139.42,139.69,139.3,139.69,19069.0,134.3381,134.5982,134.2224,134.5982,19069.0
2023-09-27 14:45:00,139.68,139.78,139.65,139.68,11541.0,134.5886,134.6849,134.5597,134.5886,11541.0
2023-09-27 14:50:00,139.69,139.79,139.58,139.71,10165.0,134.5982,134.6946,134.4922,134.6175,10165.0
2023-09-27 14:55:00,139.72,139.86,139.64,139.81,5574.0,134.6271,134.762,134.55,134.7138,5574.0
2023-09-27 15:00:00,139.77,140.15,139.73,140.15,6136.0,134.6753,135.0414,134.6368,135.0414,6136.0
2023-09-27 15:05:00,140.16,140.39,140.1,140.29,11735.0,135.0511,135.2727,134.9933,135.1763,11735.0
2023-09-27 15:10:00,140.3,140.48,140.22,140.28,12899.0,135.186,135.3594,135.1089,135.1667,12899.0
2023-09-27 15:15:00,140.26,140.26,139.86,139.92,16991.0,135.1474,135.1474,134.762,134.8198,16991.0
2023-09-27 15:20:00,139.91,140.08,139.84,140.07,9146.0,134.8102,134.974,134.7427,134.9644,9146.0
2023-09-27 15:25:00,140.06,140.21,140.0,140.07,7638.0,134.9547,135.0993,134.8969,134.9644,7638.0
2023-09-27 15:30:00,140.05,140.05,139.77,139.92,14403.0,134.9451,134.9451,134.6753,134.8198,14403.0
2023-09-27 15:35:00,139.89,139.91,139.74,139.82,14318.0,134.7909,134.8102,134.6464,134.7235,14318.0
2023-09-27 15:40:00,139.84,139.84,139.4,139.54,13273.0,134.7427,134.7427,134.3188,134.4537,13273.0
2023-09-27 15:45:00,139.48,139.62,139.42,139.61,36341.0,134.3959,134.5308,134.3381,134.5211,36341.0
2023-09-27 15:50:00,139.61,139.9,139.57,139.88,49322.0,134.5211,134.8006,134.4826,134.7813,49322.0
2023-09-27 15:55:00,139.88,140.08,139.77,140.04,86606.0,134.7813,134.974,134.6753,134.9355,86606.0
2023-09-28 09:30:00,139.46,140.67,138.72,140.66,61535.0,134.3766,135.5425,133.6636,135.5329,61535.0
2023-09-28 09:35:00,140.67,140.97,140.37,140.49,6901.0,135.5425,135.8316,135.2534,135.3691,6901.0
2023-09-28 09:40:00,140.49,140.59,140.22,140.39,14439.0,135.3691,135.4654,135.1089,135.2727,14439.0
2023-09-28 09:45:00,140.28,140.7,139.97,140.15,18206.0,135.1667,135.5714,134.868,135.0414,18206.0
2023-09-28 09:50:00,140.14,140.3,139.9,140.05,12126.0,135.0318,135.186,134.8006,134.9451,12126.0
2023-09-28 09:55:00,140.1,140.25,139.94,140.16,22764.0,134.9933,135.1378,134.8391,135.0511,22764.0
2023-09-28 10:00:00,140.3,140.55,140.16,140.42,10757.0,135.186,135.4269,135.0511,135.3016,10757.0
2023-09-28 10:05:00,140.5,140.7,140.34,140.5,18732.0,135.3787,135.5714,135.2245,135.3787,18732.0
2023-09-28 10:10:00,140.49,140.51,140.38,140.39,12070.0,135.3691,135.3883,135.2631,135.2727,12070.0
2023-09-28 10:15:00,140.42,140.51,139.75,139.92,26446.0,135.3016,135.3883,134.656,134.8198,26446.0
2023-09-28 10:20:00,139.93,139.99,139.31,139.31,8090.0,134.8295,134.8873,134.2321,134.2321,8090.0
2023-09-28 10:25:00,139.36,139.36,138.9,138.95,16970.0,134.2802,134.2802,133.837,133.8852,16970.0
2023-09-28 10:30:00,138.92,138.94,138.58,138.93,10048.0,133.8563,133.8756,133.5287,133.8659,10048.0
2023-09-28 10:35:00,138.94,139.04,138.79,138.94,12823.0,133.8756,133.9719,133.731,133.8756,12823.0
2023-09-28 10:40:00,138.91,139.06,138.71,139.03,8175.0,133.8466,133.9912,133.6539,133.9623,8175.0
2023-09-28 10:45:00,139.03,139.31,138.96,139.2,12457.0,133.9623,134.2321,133.8948,134.1261,12457.0
2023-09-28 10:50:00,139.21,139.48,139.19,139.36,7770.0,134.1357,134.3959,134.1164,134.2802,7770.0
2023-09-28 10:55:00,139.35,139.66,139.35,139.66,6583.0,134.2706,134.5693,134.2706,134.5693,6583.0
2023-09-28 11:00:00,139.6,139.66,139.31,139.34,10848.0,134.5115,134.5693,134.2321,134.261,10848.0
2023-09-28 11:05:00,139.34,139.53,139.33,139.5,8060.0,134.261,134.444,134.2513,134.4151,8060.0
2023-09-28 11:10:00,139.55,139.68,139.45,139.53,7231.0,134.4633,134.5886,134.367,134.444,7231.0
2023-09-28 11:15:00,139.65,139.7,139.29,139.39,29607.0,134.5597,134.6079,134.2128,134.3092,29607.0
2023-09-28 11:20:00,139.4,139.64,139.33,139.63,4176.0,134.3188,134.55,134.2513,134.5404,4176.0
2023-09-28 11:25:00,139.68,139.82,139.64,139.81,7786.0,134.5886,134.7235,134.55,134.7138,7786.0
2023-09-28 11:30:00,139.85,140.06,139.79,139.99,13311.0,134.7524,134.9547,134.6946,134.8873,13311.0
2023-09-28 11:35:00,139.89,140.03,139.89,139.94,5038.0,134.7909,134.9258,134.7909,134.8391,5038.0
2023-09-28 11:40:00,139.85,140.03,139.85,139.97,14535.0,134.7524,134.9258,134.7524,134.868,14535.0
2023-09-28 11:45:00,139.91,139.97,139.82,139.91,7001.0,134.8102,134.868,134.7235,134.8102,7001.0
2023-09-28 11:50:00,139.9,139.9,139.67,139.67,6611.0,134.8006,134.8006,134.5789,134.5789,6611.0
2023-09-28 11:55:00,139.61,139.73,139.42,139.66,8190.0,134.5211,134.6368,134.3381,134.5693,8190.0
2023-09-28 12:00:00,139.72,139.78,139.56,139.68,2750.0,134.6271,134.6849,134.473,134.5886,2750.0
2023-09-28 12:05:00,139.76,139.81,139.6,139.72,3731.0,134.6657,134.7138,134.5115,134.6271,3731.0
2023-09-28 12:10:00,139.77,139.93,139.68,139.88,5810.0,134.6753,134.8295,134.5886,134.7813,5810.0
2023-09-28 12:15:00,139.89,140.02,139.84,139.89,7043.0,134.7909,134.9162,134.7427,134.7909,7043.0
2023-09-28 12:20:00,139.97,139.98,139.86,139.9,3600.0,134.868,134.8776,134.762,134.8006,3600.0
2023-09-28 12:25:00,139.94,140.15,139.88,140.05,8829.0,134.8391,135.0414,134.7813,134.9451,8829.0
2023-09-28 12:30:00,140.13,140.16,139.96,140.01,5988.0,135.0222,135.0511,134.8584,134.9066,5988.0
2023-09-28 12:35:00,140.0,140.04,139.91,139.94,2191.0,134.8969,134.9355,134.8102,134.8391,2191.0
2023-09-28 12:40:00,139.96,140.1,139.91,140.0,7271.0,134.8584,134.9933,134.8102,134.8969,7271.0
2023-09-28 12:45:00,139.99,139.99,139.74,139.86,14404.0,134.8873,134.8873,134.6464,134.762,14404.0
2023-09-28 12:50:00,139.82,139.94,139.71,139.75,6955.0,134.7235,134.8391,134.6175,134.656,6955.0
2023-09-28 12:55:00,139.73,139.94,139.73,139.92,6353.0,134.6368,134.8391,134.6368,134.8198,6353.0
2023-09-28 13:00:00,139.91,140.11,139.91,139.98,5039.0,134.8102,135.0029,134.8102,134.8776,5039.0
2023-09-28 13:05:00,140.02,140.25,139.96,140.17,9085.0,134.9162,135.1378,134.8584,135.0607,9085.0
2023-09-28 13:10:00,140.16,140.25,139.98,140.1,13607.0,135.0511,135.1378,134.8776,134.9933,13607.0
2023-09-28 13:15:00,140.18,140.31,140.17,140.28,7499.0,135.0704,135.1956,135.0607,135.1667,7499.0
2023-09-28 13:20:00,140.3,140.5,140.14,140.46,46113.0,135.186,135.3787,135.0318,135.3401,46113.0
2023-09-28 13:25:00,140.44,140.44,140.11,140.11,5397.0,135.3209,135.3209,135.0029,135.0029,5397.0
2023-09-28 13:30:00,140.16,140.17,139.73,139.91,11794.0,135.0511,135.0607,134.6368,134.8102,11794.0
2023-09-28 13:35:00,139.89,140.13,139.89,140.11,9499.0,134.7909,135.0222,134.7909,135.0029,9499.0
2023-09-28 13:40:00,140.11,140.15,140.0,140.11,6564.0,135.0029,135.0414,134.8969,135.0029,6564.0
2023-09-28 13:45:00,140.13,140.61,140.13,140.61,10038.0,135.0222,135.4847,135.0222,135.4847,10038.0
2023-09-28 13:50:00,140.61,140.61,140.38,140.58,4262.0,135.4847,135.4847,135.2631,135.4558,4262.0
2023-09-28 13:55:00,140.51,140.78,140.5,140.78,5480.0,135.3883,135.6485,135.3787,135.6485,5480.0
2023-09-28 14:00:00,140.77,140.8,140.67,140.69,4734.0,135.6389,135.6678,135.5425,135.5618,4734.0
2023-09-28 14:05:00,140.68,140.85,140.68,140.77,8615.0,135.5521,135.7159,135.5521,135.6389,8615.0
2023-09-28 14:10:00,140.81,140.81,140.63,140.63,6574.0,135.6774,135.6774,135.504,135.504,6574.0
2023-09-28 14:15:00,140.72,140.93,140.71,140.84,5601.0,135.5907,135.793,135.581,135.7063,5601.0
2023-09-28 14:20:00,140.87,140.89,140.77,140.86,3071.0,135.7352,135.7545,135.6389,135.7256,3071.0
2023-09-28 14:25:00,140.82,140.95,140.8,140.89,8637.0,135.687,135.8123,135.6678,135.7545,8637.0
2023-09-28 14:30:00,140.88,140.98,140.74,140.74,13729.0,135.7448,135.8412,135.6099,135.6099,13729.0
2023-09-28 14:35:00,140.7,140.72,140.53,140.63,15791.0,135.5714,135.5907,135.4076,135.504,15791.0
2023-09-28 14:40:00,140.61,141.09,140.58,141.06,21515.0,135.4847,135.9472,135.4558,135.9183,21515.0
2023-09-28 14:45:00,141.03,141.04,140.73,140.82,16776.0,135.8894,135.899,135.6003,135.687,16776.0
2023-09-28 14:50:00,140.85,140.87,140.73,140.78,5376.0,135.7159,135.7352,135.6003,135.6485,5376.0
2023-09-28 14:55:00,140.86,141.06,140.82,141.05,10568.0,135.7256,135.9183,135.687,135.9086,10568.0
2023-09-28 15:00:00,141.02,141.3,141.02,141.29,6837.0,135.8797,136.1495,135.8797,136.1399,6837.0
2023-09-28 15:05:00,141.27,141.31,140.96,141.09,10709.0,136.1206,136.1592,135.8219,135.9472,10709.0
2023-09-28 15:10:00,141.13,141.29,141.08,141.29,10683.0,135.9857,136.1399,135.9376,136.1399,10683.0
2023-09-28 15:15:00,141.26,141.61,141.26,141.6,8967.0,136.111,136.4482,136.111,136.4386,8967.0
2023-09-28 15:20:00,141.65,141.85,141.63,141.85,14692.0,136.4868,136.6795,136.4675,136.6795,14692.0
2023-09-28 15:25:00,141.82,141.86,141.74,141.84,12850.0,136.6506,136.6891,136.5735,136.6698,12850.0
2023-09-28 15:30:00,141.81,141.86,141.6,141.62,16244.0,136.6409,136.6891,136.4386,136.4579,16244.0
2023-09-28 15:35:00,141.6,141.6,141.3,141.36,20599.0,136.4386,136.4386,136.1495,136.2073,20599.0
2023-09-28 15:40:00,141.36,141.55,141.32,141.55,15880.0,136.2073,136.3904,136.1688,136.3904,15880.0
2023-09-28 15:45:00,141.59,141.74,141.46,141.62,34284.0,136.429,136.5735,136.3037,136.4579,34284.0
2023-09-28 15:50:00,141.6,141.85,141.56,141.71,47242.0,136.4386,136.6795,136.4001,136.5446,47242.0
2023-09-28 15:55:00,141.75,142.12,141.69,141.94,105690.0,136.5831,136.9396,136.5253,136.7662,105690.0
2023-09-29 09:30:00,145.91,146.54,145.59,146.12,93791.0,140.5915,141.1985,140.2832,140.7938,93791.0
2023-09-29 09:35:00,146.19,147.37,146.07,146.99,30117.0,140.8613,141.9983,140.7457,141.6321,30117.0
2023-09-29 09:40:00,146.99,146.99,146.22,146.29,26648.0,141.6321,141.6321,140.8902,140.9576,26648.0
2023-09-29 09:45:00,146.34,146.38,145.48,145.88,20031.0,141.0058,141.0444,140.1772,140.5626,20031.0
2023-09-29 09:50:00,145.82,145.94,145.53,145.9,15251.0,140.5048,140.6204,140.2253,140.5819,15251.0
2023-09-29 09:55:00,145.93,146.07,145.74,145.76,19152.0,140.6108,140.7457,140.4277,140.447,19152.0
2023-09-29 10:00:00,145.76,145.95,145.23,145.31,11956.0,140.447,140.63,139.9363,140.0134,11956.0
2023-09-29 10:05:00,145.3,145.59,145.23,145.4,14067.0,140.0037,140.2832,139.9363,140.1001,14067.0
2023-09-29 10:10:00,145.44,145.87,145.42,145.76,11402.0,140.1386,140.553,140.1194,140.447,11402.0
2023-09-29 10:15:00,145.74,145.8,145.37,145.43,8083.0,140.4277,140.4855,140.0712,140.129,8083.0
2023-09-29 10:20:00,145.44,145.54,145.07,145.12,15900.0,140.1386,140.235,139.7821,139.8303,15900.0
2023-09-29 10:25:00,145.08,145.34,144.94,145.25,11683.0,139.7917,140.0423,139.6569,139.9556,11683.0
2023-09-29 10:30:00,145.18,145.32,145.17,145.21,19403.0,139.8881,140.023,139.8785,139.917,19403.0
2023-09-29 10:35:00,145.22,145.41,145.15,145.31,22425.0,139.9266,140.1097,139.8592,140.0134,22425.0
2023-09-29 10:40:00,145.27,145.39,145.13,145.31,35678.0,139.9748,140.0904,139.8399,140.0134,35678.0
2023-09-29 10:45:00,145.27,145.97,145.27,145.93,23546.0,139.9748,140.6493,139.9748,140.6108,23546.0
2023-09-29 10:50:00,145.97,146.02,145.75,145.87,13992.0,140.6493,140.6975,140.4373,140.553,13992.0
2023-09-29 10:55:00,145.89,146.03,145.69,145.81,10008.0,140.5722,140.7071,140.3795,140.4951,10008.0
2023-09-29 11:00:00,145.76,145.84,145.66,145.68,12678.0,140.447,140.524,140.3506,140.3699,12678.0
2023-09-29 11:05:00,145.64,145.79,145.61,145.74,9785.0,140.3313,140.4759,140.3024,140.4277,9785.0
2023-09-29 11:10:00,145.77,146.18,145.77,146.1,10558.0,140.4566,140.8517,140.4566,140.7746,10558.0
2023-09-29 11:15:00,146.08,146.23,146.05,146.06,11509.0,140.7553,140.8998,140.7264,140.736,11509.0
2023-09-29 11:20:00,146.04,146.43,146.03,146.37,9550.0,140.7168,141.0925,140.7071,141.0347,9550.0
2023-09-29 11:25:00,146.38,146.39,145.8,145.8,9060.0,141.0444,141.054,140.4855,140.4855,9060.0
2023-09-29 11:30:00,145.89,145.94,145.46,145.5,18174.0,140.5722,140.6204,140.1579,140.1964,18174.0
2023-09-29 11:35:00,145.5,145.61,144.86,144.89,12022.0,140.1964,140.3024,139.5798,139.6087,12022.0
2023-09-29 11:40:00,144.94,145.05,144.57,144.57,16577.0,139.6569,139.7628,139.3003,139.3003,16577.0
2023-09-29 11:45:00,144.66,144.79,144.5,144.72,11485.0,139.3871,139.5123,139.2329,139.4449,11485.0
2023-09-29 11:50:00,144.67,144.86,144.6,144.6,10873.0,139.3967,139.5798,139.3292,139.3292,10873.0
2023-09-29 11:55:00,144.64,144.81,144.64,144.75,4432.0,139.3678,139.5316,139.3678,139.4738,4432.0
2023-09-29 12:00:00,144.72,144.84,144.64,144.71,8432.0,139.4449,139.5605,139.3678,139.4352,8432.0
2023-09-29 12:05:00,144.75,145.04,144.71,144.97,9507.0,139.4738,139.7532,139.4352,139.6858,9507.0
2023-09-29 12:10:00,144.95,145.09,144.66,144.74,13427.0,139.6665,139.8014,139.3871,139.4641,13427.0
2023-09-29 12:15:00,144.72,145.16,144.58,145.07,12150.0,139.4449,139.8688,139.31,139.7821,12150.0
2023-09-29 12:20:00,145.17,145.41,145.07,145.28,13427.0,139.8785,140.1097,139.7821,139.9845,13427.0
2023-09-29 12:25:00,145.3,145.45,145.24,145.4,6495.0,140.0037,140.1483,139.9459,140.1001,6495.0
2023-09-29 12:30:00,145.44,145.5,145.35,145.44,7394.0,140.1386,140.1964,140.0519,140.1386,7394.0
2023-09-29 12:35:00,145.44,145.47,145.28,145.28,5923.0,140.1386,140.1675,139.9845,139.9845,5923.0
2023-09-29 12:40:00,145.25,145.44,145.24,145.24,11008.0,139.9556,140.1386,139.9459,139.9459,11008.0
2023-09-29 12:45:00,145.27,145.52,145.12,145.2,12338.0,139.9748,140.2157,139.8303,139.9074,12338.0
2023-09-29 12:50:00,145.17,145.18,144.72,144.73,8700.0,139.8785,139.8881,139.4449,139.4545,8700.0
2023-09-29 12:55:00,144.72,144.81,144.71,144.81,4673.0,139.4449,139.5316,139.4352,139.5316,4673.0
2023-09-29 13:00:00,144.8,144.83,144.11,144.3,12535.0,139.522,139.5509,138.8571,139.0402,12535.0
2023-09-29 13:05:00,144.31,144.31,144.15,144.24,5776.0,139.0498,139.0498,138.8956,138.9824,5776.0
2023-09-29 13:10:00,144.24,144.25,144.11,144.18,6196.0,138.9824,138.992,138.8571,138.9246,6196.0
2023-09-29 13:15:00,144.19,144.22,144.02,144.06,15522.0,138.9342,138.9631,138.7704,138.8089,15522.0
2023-09-29 13:20:00,144.03,144.05,143.89,144.01,15335.0,138.78,138.7993,138.6451,138.7608,15335.0
2023-09-29 13:25:00,144.03,144.36,144.03,144.32,12241.0,138.78,139.098,138.78,139.0595,12241.0
2023-09-29 13:30:00,144.33,144.39,144.19,144.19,6627.0,139.0691,139.1269,138.9342,138.9342,6627.0
2023-09-29 13:35:00,144.26,144.34,144.17,144.17,8781.0,139.0016,139.0787,138.9149,138.9149,8781.0
2023-09-29 13:40:00,144.17,144.36,144.12,144.27,7751.0,138.9149,139.098,138.8667,139.0113,7751.0
2023-09-29 13:45:00,144.29,144.32,144.1,144.11,8758.0,139.0305,139.0595,138.8475,138.8571,8758.0
2023-09-29 13:50:00,144.11,144.22,143.98,144.16,5869.0,138.8571,138.9631,138.7318,138.9053,5869.0
2023-09-29 13:55:00,144.1,144.15,143.84,143.85,5561.0,138.8475,138.8956,138.5969,138.6066,5561.0
2023-09-29 14:00:00,143.84,143.88,143.7,143.77,6463.0,138.5969,138.6355,138.462,138.5295,6463.0
2023-09-29 14:05:00,143.87,144.0,143.83,143.92,5912.0,138.6259,138.7511,138.5873,138.674,5912.0
2023-09-29 14:10:00,143.94,144.03,143.88,143.9,7523.0,138.6933,138.78,138.6355,138.6548,7523.0
2023-09-29 14:15:00,143.91,144.03,143.77,144.0,7174.0,138.6644,138.78,138.5295,138.7511,7174.0
2023-09-29 14:20:00,144.03,144.19,143.94,144.19,7004.0,138.78,138.9342,138.6933,138.9342,7004.0
2023-09-29 14:25:00,144.19,144.22,143.94,143.95,5837.0,138.9342,138.9631,138.6933,138.7029,5837.0
2023-09-29 14:30:00,143.92,144.0,143.74,143.83,7093.0,138.674,138.7511,138.5006,138.5873,7093.0
2023-09-29 14:35:00,143.85,143.95,143.81,143.89,4412.0,138.6066,138.7029,138.568,138.6451,4412.0
2023-09-29 14:40:00,143.96,144.3,143.96,144.3,6412.0,138.7126,139.0402,138.7126,139.0402,6412.0
2023-09-29 14:45:00,144.27,144.34,144.2,144.33,4267.0,139.0113,139.0787,138.9438,139.0691,4267.0
2023-09-29 14:50:00,144.33,144.39,144.21,144.39,6227.0,139.0691,139.1269,138.9535,139.1269,6227.0
2023-09-29 14:55:00,144.36,144.84,144.35,144.84,8491.0,139.098,139.5605,139.0884,139.5605,8491.0
2023-09-29 15:00:00,144.84,144.98,144.48,144.61,25524.0,139.5605,139.6954,139.2136,139.3389,25524.0
2023-09-29 15:05:00,144.65,144.7,144.45,144.45,5789.0,139.3774,139.4256,139.1847,139.1847,5789.0
2023-09-29 15:10:00,144.45,144.72,144.41,144.47,9312.0,139.1847,139.4449,139.1462,139.204,9312.0
2023-09-29 15:15:00,144.48,144.55,144.35,144.35,8709.0,139.2136,139.2811,139.0884,139.0884,8709.0
2023-09-29 15:20:00,144.34,144.42,144.22,144.22,11219.0,139.0787,139.1558,138.9631,138.9631,11219.0
2023-09-29 15:25:00,144.24,144.36,144.05,144.35,11544.0,138.9824,139.098,138.7993,139.0884,11544.0
2023-09-29 15:30:00,144.37,144.39,144.03,144.03,22336.0,139.1076,139.1269,138.78,138.78,22336.0
2023-09-29 15:35:00,144.01,144.23,143.91,144.23,13993.0,138.7608,138.9727,138.6644,138.9727,13993.0
2023-09-29 15:40:00,144.25,144.38,144.2,144.3,14947.0,138.992,139.1173,138.9438,139.0402,14947.0
2023-09-29 15:45:00,144.3,144.72,144.21,144.72,33190.0,139.0402,139.4449,138.9535,139.4449,33190.0
2023-09-29 15:50:00,144.69,145.08,144.67,144.89,49918.0,139.416,139.7917,139.3967,139.6087,49918.0
2023-09-29 15:55:00,144.84,144.84,144.54,144.59,101949.0,139.5605,139.5605,139.2714,139.3196,101949.0
2023-10-02 09:30:00,143.24,145.31,143.02,143.25,34865.0,138.0188,140.0134,137.8068,138.0285,34865.0
2023-10-02 09:35:00,143.42,143.49,142.85,143.24,13108.0,138.1923,138.2597,137.643,138.0188,13108.0
2023-10-02 09:40:00,143.24,143.56,143.03,143.55,24459.0,138.0188,138.3272,137.8165,138.3175,24459.0
2023-10-02 09:45:00,143.48,143.53,142.79,142.8,9320.0,138.2501,138.2982,137.5852,137.5949,9320.0
2023-10-02 09:50:00,142.8,142.88,142.52,142.78,5137.0,137.5949,137.6719,137.3251,137.5756,5137.0
2023-10-02 09:55:00,142.82,142.97,142.61,142.83,4817.0,137.6141,137.7587,137.4118,137.6238,4817.0
2023-10-02 10:00:00,142.78,143.5,142.75,143.41,6942.0,137.5756,138.2693,137.5467,138.1826,6942.0
2023-10-02 10:05:00,143.4,143.4,142.79,142.8,8183.0,138.173,138.173,137.5852,137.5949,8183.0
2023-10-02 10:10:00,142.79,143.1,142.67,142.85,31062.0,137.5852,137.8839,137.4696,137.643,31062.0
2023-10-02 10:15:00,142.92,143.43,142.88,143.12,8027.0,137.7105,138.2019,137.6719,137.9032,8027.0
2023-10-02 10:20:00,143.22,143.38,143.02,143.38,5742.0,137.9995,138.1537,137.8068,138.1537,5742.0
2023-10-02 10:25:00,143.4,143.71,142.96,142.96,15350.0,138.173,138.4717,137.749,137.749,15350.0
2023-10-02 10:30:00,142.95,143.0,142.61,142.63,8578.0,137.7394,137.7876,137.4118,137.4311,8578.0
2023-10-02 10:35:00,142.64,142.88,142.48,142.55,49942.0,137.4407,137.6719,137.2865,137.354,49942.0
2023-10-02 10:40:00,142.58,142.71,142.31,142.62,4335.0,137.3829,137.5081,137.1227,137.4214,4335.0
2023-10-02 10:45:00,142.65,142.79,142.51,142.62,8059.0,137.4503,137.5852,137.3154,137.4214,8059.0
2023-10-02 10:50:00,142.71,142.82,142.45,142.49,8508.0,137.5081,137.6141,137.2576,137.2962,8508.0
2023-10-02 10:55:00,142.48,142.48,142.19,142.43,7160.0,137.2865,137.2865,137.0071,137.2383,7160.0
2023-10-02 11:00:00,142.47,142.75,142.42,142.52,16080.0,137.2769,137.5467,137.2287,137.3251,16080.0
2023-10-02 11:05:00,142.45,142.61,142.26,142.27,4325.0,137.2576,137.4118,137.0745,137.0842,4325.0
2023-10-02 11:10:00,142.24,142.39,142.19,142.39,10904.0,137.0553,137.1998,137.0071,137.1998,10904.0
2023-10-02 11:15:00,142.36,142.58,142.33,142.58,5818.0,137.1709,137.3829,137.142,137.3829,5818.0
2023-10-02 11:20:00,142.69,143.18,142.68,143.13,4326.0,137.4889,137.961,137.4792,137.9128,4326.0
2023-10-02 11:25:00,143.08,143.37,143.02,143.32,6286.0,137.8646,138.1441,137.8068,138.0959,6286.0
2023-10-02 11:30:00,143.29,143.55,143.29,143.55,9610.0,138.067,138.3175,138.067,138.3175,9610.0
2023-10-02 11:35:00,143.49,143.49,143.05,143.16,7036.0,138.2597,138.2597,137.8357,137.9417,7036.0
2023-10-02 11:40:00,143.17,143.27,142.97,142.99,8488.0,137.9514,138.0477,137.7587,137.7779,8488.0
2023-10-02 11:45:00,142.91,143.25,142.88,143.12,8241.0,137.7008,138.0285,137.6719,137.9032,8241.0
2023-10-02 11:50:00,143.09,143.09,142.86,142.94,9368.0,137.8743,137.8743,137.6527,137.7298,9368.0
2023-10-02 11:55:00,142.94,143.02,142.84,143.01,11451.0,137.7298,137.8068,137.6334,137.7972,11451.0
2023-10-02 12:00:00,143.05,143.25,143.02,143.23,11747.0,137.8357,138.0285,137.8068,138.0092,11747.0
2023-10-02 12:05:00,143.22,143.38,143.21,143.3,8173.0,137.9995,138.1537,137.9899,138.0766,8173.0
2023-10-02 12:10:00,143.36,143.57,143.29,143.54,9396.0,138.1344,138.3368,138.067,138.3079,9396.0
2023-10-02 12:15:00,143.52,143.57,143.34,143.34,5359.0,138.2886,138.3368,138.1152,138.1152,5359.0
2023-10-02 12:20:00,143.28,143.51,143.25,143.47,9557.0,138.0574,138.279,138.0285,138.2404,9557.0
2023-10-02 12:25:00,143.49,143.64,143.35,143.35,4758.0,138.2597,138.4042,138.1248,138.1248,4758.0
2023-10-02 12:30:00,143.29,143.33,143.05,143.05,3419.0,138.067,138.1055,137.8357,137.8357,3419.0
2023-10-02 12:35:00,143.0,143.11,142.81,142.87,7287.0,137.7876,137.8936,137.6045,137.6623,7287.0
2023-10-02 12:40:00,142.99,142.99,142.74,142.75,2052.0,137.7779,137.7779,137.537,137.5467,2052.0
2023-10-02 12:45:00,142.72,142.81,142.53,142.6,7856.0,137.5178,137.6045,137.3347,137.4021,7856.0
2023-10-02 12:50:00,142.51,142.63,142.48,142.59,8952.0,137.3154,137.4311,137.2865,137.3925,8952.0
2023-10-02 12:55:00,142.61,142.69,142.57,142.64,4165.0,137.4118,137.4889,137.3732,137.4407,4165.0
2023-10-02 13:00:00,142.71,142.87,142.71,142.79,7694.0,137.5081,137.6623,137.5081,137.5852,7694.0
2023-10-02 13:05:00,142.77,142.95,142.74,142.89,5739.0,137.5659,137.7394,137.537,137.6816,5739.0
2023-10-02 13:10:00,142.89,142.96,142.82,142.87,3074.0,137.6816,137.749,137.6141,137.6623,3074.0
2023-10-02 13:15:00,142.9,143.19,142.9,143.15,8503.0,137.6912,137.9706,137.6912,137.9321,8503.0
2023-10-02 13:20:00,143.15,143.29,143.06,143.22,10691.0,137.9321,138.067,137.8454,137.9995,10691.0
2023-10-02 13:25:00,143.25,143.26,143.0,143.05,15409.0,138.0285,138.0381,137.7876,137.8357,15409.0
2023-10-02 13:30:00,143.1,143.13,142.91,142.97,3601.0,137.8839,137.9128,137.7008,137.7587,3601.0
2023-10-02 13:35:00,142.97,143.07,142.93,142.95,7274.0,137.7587,137.855,137.7201,137.7394,7274.0
2023-10-02 13:40:00,142.96,143.15,142.9,143.1,9672.0,137.749,137.9321,137.6912,137.8839,9672.0
2023-10-02 13:45:00,143.13,143.2,142.97,143.04,11779.0,137.9128,137.9803,137.7587,137.8261,11779.0
2023-10-02 13:50:00,143.03,143.24,143.03,143.17,9855.0,137.8165,138.0188,137.8165,137.9514,9855.0
2023-10-02 13:55:00,143.19,143.39,143.13,143.37,17928.0,137.9706,138.1633,137.9128,138.1441,17928.0
2023-10-02 14:00:00,143.36,143.57,143.36,143.42,17674.0,138.1344,138.3368,138.1344,138.1923,17674.0
2023-10-02 14:05:00,143.41,143.62,143.39,143.53,10289.0,138.1826,138.385,138.1633,138.2982,10289.0
2023-10-02 14:10:00,143.63,143.83,143.62,143.73,8061.0,138.3946,138.5873,138.385,138.491,8061.0
2023-10-02 14:15:00,143.68,143.7,143.48,143.56,16600.0,138.4428,138.462,138.2501,138.3272,16600.0
2023-10-02 14:20:00,143.5,143.62,143.41,143.49,8529.0,138.2693,138.385,138.1826,138.2597,8529.0
2023-10-02 14:25:00,143.44,143.44,142.76,142.86,10718.0,138.2115,138.2115,137.5563,137.6527,10718.0
2023-10-02 14:30:00,142.84,143.07,142.83,143.04,7834.0,137.6334,137.855,137.6238,137.8261,7834.0
2023-10-02 14:35:00,143.05,143.09,142.88,142.92,7308.0,137.8357,137.8743,137.6719,137.7105,7308.0
2023-10-02 14:40:00,142.91,142.98,142.83,142.83,7091.0,137.7008,137.7683,137.6238,137.6238,7091.0
2023-10-02 14:45:00,142.87,142.96,142.82,142.86,6162.0,137.6623,137.749,137.6141,137.6527,6162.0
2023-10-02 14:50:00,142.87,143.11,142.82,143.02,9301.0,137.6623,137.8936,137.6141,137.8068,9301.0
2023-10-02 14:55:00,142.9,143.03,142.83,142.98,7481.0,137.6912,137.8165,137.6238,137.7683,7481.0
2023-10-02 15:00:00,143.02,143.02,142.63,142.7,8353.0,137.8068,137.8068,137.4311,137.4985,8353.0
2023-10-02 15:05:00,142.68,143.1,142.67,143.1,8028.0,137.4792,137.8839,137.4696,137.8839,8028.0
2023-10-02 15:10:00,143.03,143.14,142.92,142.92,13139.0,137.8165,137.9225,137.7105,137.7105,13139.0
2023-10-02 15:15:00,142.94,143.11,142.92,142.95,9623.0,137.7298,137.8936,137.7105,137.7394,9623.0
2023-10-02 15:20:00,142.93,143.27,142.87,143.18,12620.0,137.7201,138.0477,137.6623,137.961,12620.0
2023-10-02 15:25:00,143.16,143.19,142.93,143.03,12057.0,137.9417,137.9706,137.7201,137.8165,12057.0
2023-10-02 15:30:00,143.05,143.22,142.92,143.12,13577.0,137.8357,137.9995,137.7105,137.9032,13577.0
2023-10-02 15:35:00,143.13,143.24,143.0,143.22,15833.0,137.9128,138.0188,137.7876,137.9995,15833.0
2023-10-02 15:40:00,143.25,143.41,143.25,143.29,17713.0,138.0285,138.1826,138.0285,138.067,17713.0
2023-10-02 15:45:00,143.31,143.46,143.2,143.25,16700.0,138.0863,138.2308,137.9803,138.0285,16700.0
2023-10-02 15:50:00,143.23,143.32,143.02,143.32,32941.0,138.0092,138.0959,137.8068,138.0959,32941.0
2023-10-02 15:55:00,143.37,143.59,143.31,143.42,75558.0,138.1441,138.3561,138.0863,138.1923,75558.0
2023-10-03 09:30:00,142.6,142.9,141.99,142.31,36132.0,137.4021,137.6912,136.8144,137.1227,36132.0
2023-10-03 09:35:00,142.34,142.55,142.03,142.55,4398.0,137.1516,137.354,136.8529,137.354,4398.0
2023-10-03 09:40:00,142.37,142.73,142.29,142.63,16118.0,137.1805,137.5274,137.1034,137.4311,16118.0
2023-10-03 09:45:00,142.69,143.23,142.49,143.23,7019.0,137.4889,138.0092,137.2962,138.0092,7019.0
2023-10-03 09:50:00,143.24,143.5,143.12,143.33,5678.0,138.0188,138.2693,137.9032,138.1055,5678.0
2023-10-03 09:55:00,143.36,143.82,143.36,143.61,9525.0,138.1344,138.5777,138.1344,138.3753,9525.0
2023-10-03 10:00:00,143.62,143.62,143.01,143.01,13871.0,138.385,138.385,137.7972,137.7972,13871.0
2023-10-03 10:05:00,143.07,143.08,142.24,142.3,8263.0,137.855,137.8646,137.0553,137.1131,8263.0
2023-10-03 10:10:00,142.37,142.63,142.18,142.23,12289.0,137.1805,137.4311,136.9975,137.0456,12289.0
2023-10-03 10:15:00,142.11,142.22,141.96,142.13,14706.0,136.93,137.036,136.7855,136.9493,14706.0
2023-10-03 10:20:00,142.12,142.51,142.12,142.35,10846.0,136.9396,137.3154,136.9396,137.1613,10846.0
2023-10-03 10:25:00,142.31,142.6,142.2,142.2,9483.0,137.1227,137.4021,137.0167,137.0167,9483.0
2023-10-03 10:30:00,142.17,142.48,142.16,142.17,7140.0,136.9878,137.2865,136.9782,136.9878,7140.0
2023-10-03 10:35:00,142.26,142.45,142.17,142.33,9417.0,137.0745,137.2576,136.9878,137.142,9417.0
2023-10-03 10:40:00,142.38,142.76,142.38,142.76,8294.0,137.1902,137.5563,137.1902,137.5563,8294.0
2023-10-03 10:45:00,142.82,142.93,142.58,142.68,29985.0,137.6141,137.7201,137.3829,137.4792,29985.0
2023-10-03 10:50:00,142.7,142.72,142.33,142.46,5225.0,137.4985,137.5178,137.142,137.2672,5225.0
2023-10-03 10:55:00,142.45,142.69,142.26,142.62,9551.0,137.2576,137.4889,137.0745,137.4214,9551.0
2023-10-03 11:00:00,142.66,142.75,142.54,142.54,7948.0,137.46,137.5467,137.3443,137.3443,7948.0
2023-10-03 11:05:00,142.47,142.69,142.45,142.47,9300.0,137.2769,137.4889,137.2576,137.2769,9300.0
2023-10-03 11:10:00,142.53,142.53,141.96,142.02,19649.0,137.3347,137.3347,136.7855,136.8433,19649.0
2023-10-03 11:15:00,142.01,142.26,141.96,142.11,14118.0,136.8337,137.0745,136.7855,136.93,14118.0
2023-10-03 11:20:00,142.03,142.14,141.7,141.73,14775.0,136.8529,136.9589,136.535,136.5639,14775.0
2023-10-03 11:25:00,141.69,141.69,141.31,141.5,13764.0,136.5253,136.5253,136.1592,136.3422,13764.0
2023-10-03 11:30:00,141.43,141.7,141.24,141.24,6364.0,136.2748,136.535,136.0917,136.0917,6364.0
2023-10-03 11:35:00,141.18,141.3,141.15,141.17,2115.0,136.0339,136.1495,136.005,136.0243,2115.0
2023-10-03 11:40:00,141.23,141.52,141.22,141.35,6161.0,136.0821,136.3615,136.0724,136.1977,6161.0
2023-10-03 11:45:00,141.34,141.43,141.24,141.37,8788.0,136.1881,136.2748,136.0917,136.217,8788.0
2023-10-03 11:50:00,141.41,141.55,141.23,141.23,4455.0,136.2555,136.3904,136.0821,136.0821,4455.0
2023-10-03 11:55:00,141.24,141.76,141.19,141.64,12689.0,136.0917,136.5928,136.0435,136.4771,12689.0
2023-10-03 12:00:00,141.71,141.96,141.65,141.9,6714.0,136.5446,136.7855,136.4868,136.7277,6714.0
2023-10-03 12:05:00,141.86,142.04,141.8,141.81,6521.0,136.6891,136.8626,136.6313,136.6409,6521.0
2023-10-03 12:10:00,141.8,141.93,141.69,141.93,12410.0,136.6313,136.7566,136.5253,136.7566,12410.0
2023-10-03 12:15:00,141.93,142.01,141.85,141.9,9756.0,136.7566,136.8337,136.6795,136.7277,9756.0
2023-10-03 12:20:00,141.94,141.97,141.64,141.65,2662.0,136.7662,136.7951,136.4771,136.4868,2662.0
2023-10-03 12:25:00,141.66,141.85,141.57,141.79,4522.0,136.4964,136.6795,136.4097,136.6217,4522.0
2023-10-03 12:30:00,141.81,141.85,141.67,141.76,4101.0,136.6409,136.6795,136.506,136.5928,4101.0
2023-10-03 12:35:00,141.54,141.62,141.41,141.41,7463.0,136.3808,136.4579,136.2555,136.2555,7463.0
2023-10-03 12:40:00,141.39,141.62,141.37,141.38,14846.0,136.2363,136.4579,136.217,136.2266,14846.0
2023-10-03 12:45:00,141.46,141.52,141.43,141.47,4860.0,136.3037,136.3615,136.2748,136.3133,4860.0
2023-10-03 12:50:00,141.47,141.54,141.37,141.38,8841.0,136.3133,136.3808,136.217,136.2266,8841.0
2023-10-03 12:55:00,141.39,141.58,141.34,141.48,3720.0,136.2363,136.4193,136.1881,136.323,3720.0
2023-10-03 13:00:00,141.49,141.72,141.49,141.53,3552.0,136.3326,136.5542,136.3326,136.3711,3552.0
2023-10-03 13:05:00,141.6,141.65,141.39,141.4,2767.0,136.4386,136.4868,136.2363,136.2459,2767.0
2023-10-03 13:10:00,141.4,141.48,141.32,141.47,4604.0,136.2459,136.323,136.1688,136.3133,4604.0
2023-10-03 13:15:00,141.41,141.47,141.37,141.4,3591.0,136.2555,136.3133,136.217,136.2459,3591.0
2023-10-03 13:20:00,141.4,141.59,141.33,141.59,11064.0,136.2459,136.429,136.1784,136.429,11064.0
2023-10-03 13:25:00,141.65,141.69,141.38,141.43,3534.0,136.4868,136.5253,136.2266,136.2748,3534.0
2023-10-03 13:30:00,141.4,141.42,141.35,141.4,2835.0,136.2459,136.2652,136.1977,136.2459,2835.0
2023-10-03 13:35:00,141.41,141.44,141.34,141.44,6418.0,136.2555,136.2844,136.1881,136.2844,6418.0
2023-10-03 13:40:00,141.44,141.55,141.43,141.51,11176.0,136.2844,136.3904,136.2748,136.3519,11176.0
2023-10-03 13:45:00,141.52,141.54,141.35,141.35,5103.0,136.3615,136.3808,136.1977,136.1977,5103.0
2023-10-03 13:50:00,141.39,141.58,141.39,141.51,5172.0,136.2363,136.4193,136.2363,136.3519,5172.0
2023-10-03 13:55:00,141.49,141.49,141.32,141.35,4880.0,136.3326,136.3326,136.1688,136.1977,4880.0
2023-10-03 14:00:00,141.31,141.38,141.19,141.25,8446.0,136.1592,136.2266,136.0435,136.1014,8446.0
2023-10-03 14:05:00,141.28,141.32,141.13,141.26,9490.0,136.1303,136.1688,135.9857,136.111,9490.0
2023-10-03 14:10:00,141.24,141.4,141.23,141.29,8547.0,136.0917,136.2459,136.0821,136.1399,8547.0
2023-10-03 14:15:00,141.31,141.32,140.94,140.99,26375.0,136.1592,136.1688,135.8027,135.8508,26375.0
2023-10-03 14:20:00,140.93,141.25,140.85,141.16,15018.0,135.793,136.1014,135.7159,136.0146,15018.0
2023-10-03 14:25:00,141.11,141.33,141.11,141.29,15368.0,135.9665,136.1784,135.9665,136.1399,15368.0
2023-10-03 14:30:00,141.28,141.42,141.27,141.4,4575.0,136.1303,136.2652,136.1206,136.2459,4575.0
2023-10-03 14:35:00,141.42,141.63,141.41,141.61,4504.0,136.2652,136.4675,136.2555,136.4482,4504.0
2023-10-03 14:40:00,141.62,141.7,141.58,141.65,3499.0,136.4579,136.535,136.4193,136.4868,3499.0
2023-10-03 14:45:00,141.7,141.71,141.61,141.65,3274.0,136.535,136.5446,136.4482,136.4868,3274.0
2023-10-03 14:50:00,141.72,141.8,141.61,141.68,2964.0,136.5542,136.6313,136.4482,136.5157,2964.0
2023-10-03 14:55:00,141.67,141.77,141.65,141.69,4677.0,136.506,136.6024,136.4868,136.5253,4677.0
2023-10-03 15:00:00,141.64,141.82,141.58,141.72,5861.0,136.4771,136.6506,136.4193,136.5542,5861.0
2023-10-03 15:05:00,141.66,141.66,141.25,141.3,5820.0,136.4964,136.4964,136.1014,136.1495,5820.0
2023-10-03 15:10:00,141.28,141.41,141.28,141.34,4669.0,136.1303,136.2555,136.1303,136.1881,4669.0
2023-10-03 15:15:00,141.37,141.47,141.32,141.45,6360.0,136.217,136.3133,136.1688,136.2941,6360.0
2023-10-03 15:20:00,141.38,141.46,141.31,141.33,5445.0,136.2266,136.3037,136.1592,136.1784,5445.0
2023-10-03 15:25:00,141.3,141.31,141.15,141.17,3016.0,136.1495,136.1592,136.005,136.0243,3016.0
2023-10-03 15:30:00,141.2,141.28,141.09,141.09,9603.0,136.0532,136.1303,135.9472,135.9472,9603.0
2023-10-03 15:35:00,141.09,141.18,140.81,140.82,16203.0,135.9472,136.0339,135.6774,135.687,16203.0
2023-10-03 15:40:00,140.81,141.12,140.79,141.12,13528.0,135.6774,135.9761,135.6581,135.9761,13528.0
2023-10-03 15:45:00,141.1,141.1,140.8,140.86,14064.0,135.9568,135.9568,135.6678,135.7256,14064.0
2023-10-03 15:50:00,140.84,141.06,140.84,140.88,21588.0,135.7063,135.9183,135.7063,135.7448,21588.0
2023-10-03 15:55:00,140.9,141.13,140.82,141.13,49314.0,135.7641,135.9857,135.687,135.9857,49314.0
2023-10-04 09:30:00,141.71,142.28,141.71,142.03,26103.0,136.5446,137.0938,136.5446,136.8529,26103.0
2023-10-04 09:35:00,142.05,142.15,141.63,141.64,5026.0,136.8722,136.9685,136.4675,136.4771,5026.0
2023-10-04 09:40:00,141.6,141.69,141.24,141.36,10247.0,136.4386,136.5253,136.0917,136.2073,10247.0
2023-10-04 09:45:00,141.29,141.81,141.23,141.81,7680.0,136.1399,136.6409,136.0821,136.6409,7680.0
2023-10-04 09:50:00,141.83,141.83,141.41,141.52,5229.0,136.6602,136.6602,136.2555,136.3615,5229.0
2023-10-04 09:55:00,141.5,141.69,141.31,141.41,6260.0,136.3422,136.5253,136.1592,136.2555,6260.0
2023-10-04 10:00:00,141.29,141.59,141.18,141.24,11030.0,136.1399,136.429,136.0339,136.0917,11030.0
2023-10-04 10:05:00,141.46,141.71,140.92,141.0,8121.0,136.3037,136.5446,135.7834,135.8605,8121.0
2023-10-04 10:10:00,141.08,141.18,140.94,141.05,4045.0,135.9376,136.0339,135.8027,135.9086,4045.0
2023-10-04 10:15:00,141.0,141.0,140.6,140.68,19527.0,135.8605,135.8605,135.475,135.5521,19527.0
2023-10-04 10:20:00,140.73,140.78,140.59,140.6,3019.0,135.6003,135.6485,135.4654,135.475,3019.0
2023-10-04 10:25:00,140.61,140.61,140.44,140.44,5750.0,135.4847,135.4847,135.3209,135.3209,5750.0
2023-10-04 10:30:00,140.5,140.98,140.49,140.72,7304.0,135.3787,135.8412,135.3691,135.5907,7304.0
2023-10-04 10:35:00,140.81,140.9,140.41,140.52,6622.0,135.6774,135.7641,135.292,135.398,6622.0
2023-10-04 10:40:00,140.5,140.52,140.21,140.36,17408.0,135.3787,135.398,135.0993,135.2438,17408.0
2023-10-04 10:45:00,140.32,140.5,140.15,140.16,6653.0,135.2053,135.3787,135.0414,135.0511,6653.0
2023-10-04 10:50:00,140.26,140.62,140.24,140.6,10459.0,135.1474,135.4943,135.1282,135.475,10459.0
2023-10-04 10:55:00,140.6,140.7,140.38,140.48,8899.0,135.475,135.5714,135.2631,135.3594,8899.0
2023-10-04 11:00:00,140.48,140.76,140.31,140.76,6517.0,135.3594,135.6292,135.1956,135.6292,6517.0
2023-10-04 11:05:00,140.71,140.87,140.69,140.76,11305.0,135.581,135.7352,135.5618,135.6292,11305.0
2023-10-04 11:10:00,140.96,141.1,140.8,140.8,3554.0,135.8219,135.9568,135.6678,135.6678,3554.0
2023-10-04 11:15:00,140.83,140.91,140.68,140.91,5143.0,135.6967,135.7737,135.5521,135.7737,5143.0
2023-10-04 11:20:00,140.92,141.02,140.79,140.83,6756.0,135.7834,135.8797,135.6581,135.6967,6756.0
2023-10-04 11:25:00,140.81,140.93,140.77,140.9,6267.0,135.6774,135.793,135.6389,135.7641,6267.0
2023-10-04 11:30:00,140.88,140.91,140.7,140.88,5682.0,135.7448,135.7737,135.5714,135.7448,5682.0
2023-10-04 11:35:00,140.86,141.04,140.79,140.87,9002.0,135.7256,135.899,135.6581,135.7352,9002.0
2023-10-04 11:40:00,140.83,141.05,140.56,141.05,8434.0,135.6967,135.9086,135.4365,135.9086,8434.0
2023-10-04 11:45:00,141.0,141.46,140.94,141.36,12918.0,135.8605,136.3037,135.8027,136.2073,12918.0
2023-10-04 11:50:00,141.33,141.58,141.3,141.54,4213.0,136.1784,136.4193,136.1495,136.3808,4213.0
2023-10-04 11:55:00,141.54,141.6,141.48,141.57,8549.0,136.3808,136.4386,136.323,136.4097,8549.0
2023-10-04 12:00:00,141.59,141.59,141.31,141.41,15879.0,136.429,136.429,136.1592,136.2555,15879.0
2023-10-04 12:05:00,141.41,141.69,141.4,141.49,7592.0,136.2555,136.5253,136.2459,136.3326,7592.0
2023-10-04 12:10:00,141.57,141.61,141.52,141.55,3609.0,136.4097,136.4482,136.3615,136.3904,3609.0
2023-10-04 12:15:00,141.54,141.92,141.54,141.89,4206.0,136.3808,136.7469,136.3808,136.718,4206.0
2023-10-04 12:20:00,141.91,141.98,141.7,141.7,3454.0,136.7373,136.8047,136.535,136.535,3454.0
2023-10-04 12:25:00,141.71,141.77,141.67,141.7,4855.0,136.5446,136.6024,136.506,136.535,4855.0
2023-10-04 12:30:00,141.76,141.77,141.59,141.77,3758.0,136.5928,136.6024,136.429,136.6024,3758.0
2023-10-04 12:35:00,141.75,141.79,141.66,141.66,5239.0,136.5831,136.6217,136.4964,136.4964,5239.0
2023-10-04 12:40:00,141.62,141.8,141.5,141.5,6183.0,136.4579,136.6313,136.3422,136.3422,6183.0
2023-10-04 12:45:00,141.46,141.59,141.39,141.59,9733.0,136.3037,136.429,136.2363,136.429,9733.0
2023-10-04 12:50:00,141.63,141.63,141.39,141.39,1127.0,136.4675,136.4675,136.2363,136.2363,1127.0
2023-10-04 12:55:00,141.42,141.51,141.39,141.48,5218.0,136.2652,136.3519,136.2363,136.323,5218.0
2023-10-04 13:00:00,141.5,141.54,141.39,141.4,2185.0,136.3422,136.3808,136.2363,136.2459,2185.0
2023-10-04 13:05:00,141.45,141.58,141.43,141.58,4100.0,136.2941,136.4193,136.2748,136.4193,4100.0
2023-10-04 13:10:00,141.53,141.56,141.37,141.41,3152.0,136.3711,136.4001,136.217,136.2555,3152.0
2023-10-04 13:15:00,141.41,141.64,141.4,141.54,10042.0,136.2555,136.4771,136.2459,136.3808,10042.0
2023-10-04 13:20:00,141.58,141.61,141.29,141.29,2354.0,136.4193,136.4482,136.1399,136.1399,2354.0
2023-10-04 13:25:00,141.27,141.27,141.12,141.22,4301.0,136.1206,136.1206,135.9761,136.0724,4301.0
2023-10-04 13:30:00,141.14,141.29,141.14,141.29,1903.0,135.9954,136.1399,135.9954,136.1399,1903.0
2023-10-04 13:35:00,141.41,141.42,141.27,141.31,2564.0,136.2555,136.2652,136.1206,136.1592,2564.0
2023-10-04 13:40:00,141.25,141.26,141.15,141.18,2092.0,136.1014,136.111,136.005,136.0339,2092.0
2023-10-04 13:45:00,141.23,141.31,141.23,141.31,3240.0,136.0821,136.1592,136.0821,136.1592,3240.0
2023-10-04 13:50:00,141.25,141.27,141.01,141.07,2448.0,136.1014,136.1206,135.8701,135.9279,2448.0
2023-10-04 13:55:00,141.01,141.11,140.98,141.04,3259.0,135.8701,135.9665,135.8412,135.899,3259.0
2023-10-04 14:00:00,141.04,141.06,140.9,140.98,2535.0,135.899,135.9183,135.7641,135.8412,2535.0
2023-10-04 14:05:00,141.0,141.03,140.86,140.89,6582.0,135.8605,135.8894,135.7256,135.7545,6582.0
2023-10-04 14:10:00,140.89,141.08,140.88,141.08,6527.0,135.7545,135.9376,135.7448,135.9376,6527.0
2023-10-04 14:15:00,141.09,141.13,140.94,141.05,4201.0,135.9472,135.9857,135.8027,135.9086,4201.0
2023-10-04 14:20:00,141.06,141.13,140.9,140.98,12564.0,135.9183,135.9857,135.7641,135.8412,12564.0
2023-10-04 14:25:00,140.92,141.29,140.92,141.25,4402.0,135.7834,136.1399,135.7834,136.1014,4402.0
2023-10-04 14:30:00,141.26,141.33,141.14,141.18,4614.0,136.111,136.1784,135.9954,136.0339,4614.0
2023-10-04 14:35:00,141.18,141.43,141.18,141.41,7202.0,136.0339,136.2748,136.0339,136.2555,7202.0
2023-10-04 14:40:00,141.41,141.47,141.36,141.44,8478.0,136.2555,136.3133,136.2073,136.2844,8478.0
2023-10-04 14:45:00,141.42,141.5,141.4,141.5,5674.0,136.2652,136.3422,136.2459,136.3422,5674.0
2023-10-04 14:50:00,141.47,141.5,141.38,141.4,5618.0,136.3133,136.3422,136.2266,136.2459,5618.0
2023-10-04 14:55:00,141.42,141.46,141.34,141.44,7659.0,136.2652,136.3037,136.1881,136.2844,7659.0
2023-10-04 15:00:00,141.47,141.55,141.43,141.5,4661.0,136.3133,136.3904,136.2748,136.3422,4661.0
2023-10-04 15:05:00,141.48,141.87,141.44,141.84,6982.0,136.323,136.6988,136.2844,136.6698,6982.0
2023-10-04 15:10:00,141.83,141.95,141.77,141.9,7701.0,136.6602,136.7758,136.6024,136.7277,7701.0
2023-10-04 15:15:00,141.89,142.2,141.89,142.09,7326.0,136.718,137.0167,136.718,136.9107,7326.0
2023-10-04 15:20:00,142.11,142.12,142.0,142.03,5971.0,136.93,136.9396,136.824,136.8529,5971.0
2023-10-04 15:25:00,142.04,142.08,141.94,141.95,5038.0,136.8626,136.9011,136.7662,136.7758,5038.0
2023-10-04 15:30:00,141.98,142.26,141.97,142.14,15784.0,136.8047,137.0745,136.7951,136.9589,15784.0
2023-10-04 15:35:00,142.17,142.5,142.17,142.29,27032.0,136.9878,137.3058,136.9878,137.1034,27032.0
2023-10-04 15:40:00,142.31,142.37,142.22,142.25,13756.0,137.1227,137.1805,137.036,137.0649,13756.0
2023-10-04 15:45:00,142.22,142.37,142.14,142.22,29655.0,137.036,137.1805,136.9589,137.036,29655.0
2023-10-04 15:50:00,142.21,142.4,142.06,142.37,43912.0,137.0264,137.2094,136.8818,137.1805,43912.0
2023-10-04 15:55:00,142.38,142.49,142.27,142.27,72010.0,137.1902,137.2962,137.0842,137.0842,72010.0
2023-10-05 09:30:00,141.62,142.49,141.16,141.39,32835.0,136.4579,137.2962,136.0146,136.2363,32835.0
2023-10-05 09:35:00,141.22,141.24,140.76,140.77,7547.0,136.0724,136.0917,135.6292,135.6389,7547.0
2023-10-05 09:40:00,140.56,140.74,140.2,140.46,3940.0,135.4365,135.6099,135.0896,135.3401,3940.0
2023-10-05 09:45:00,140.5,141.3,140.5,141.26,8138.0,135.3787,136.1495,135.3787,136.111,8138.0
2023-10-05 09:50:00,141.19,141.72,141.19,141.72,6802.0,136.0435,136.5542,136.0435,136.5542,6802.0
2023-10-05 09:55:00,141.88,142.1,141.76,141.76,6156.0,136.7084,136.9204,136.5928,136.5928,6156.0
2023-10-05 10:00:00,141.93,141.93,141.61,141.66,4590.0,136.7566,136.7566,136.4482,136.4964,4590.0
2023-10-05 10:05:00,141.58,141.88,141.47,141.88,11455.0,136.4193,136.7084,136.3133,136.7084,11455.0
2023-10-05 10:10:00,141.81,142.03,141.74,142.03,4877.0,136.6409,136.8529,136.5735,136.8529,4877.0
2023-10-05 10:15:00,142.02,142.21,141.75,142.13,6471.0,136.8433,137.0264,136.5831,136.9493,6471.0
2023-10-05 10:20:00,142.14,142.18,141.65,141.65,3785.0,136.9589,136.9975,136.4868,136.4868,3785.0
2023-10-05 10:25:00,141.73,142.05,141.7,141.77,6098.0,136.5639,136.8722,136.535,136.6024,6098.0
2023-10-05 10:30:00,141.72,141.77,141.51,141.53,3388.0,136.5542,136.6024,136.3519,136.3711,3388.0
2023-10-05 10:35:00,141.59,141.59,141.22,141.22,4753.0,136.429,136.429,136.0724,136.0724,4753.0
2023-10-05 10:40:00,141.16,141.23,141.02,141.06,4192.0,136.0146,136.0821,135.8797,135.9183,4192.0
2023-10-05 10:45:00,141.09,141.22,141.03,141.19,7461.0,135.9472,136.0724,135.8894,136.0435,7461.0
2023-10-05 10:50:00,141.24,141.4,141.2,141.29,8546.0,136.0917,136.2459,136.0532,136.1399,8546.0
2023-10-05 10:55:00,141.34,141.46,141.26,141.37,7060.0,136.1881,136.3037,136.111,136.217,7060.0
2023-10-05 11:00:00,141.37,141.57,141.18,141.52,9172.0,136.217,136.4097,136.0339,136.3615,9172.0
2023-10-05 11:05:00,141.49,141.54,141.32,141.39,6163.0,136.3326,136.3808,136.1688,136.2363,6163.0
2023-10-05 11:10:00,141.52,141.64,141.41,141.61,5019.0,136.3615,136.4771,136.2555,136.4482,5019.0
2023-10-05 11:15:00,141.67,141.82,141.53,141.82,19821.0,136.506,136.6506,136.3711,136.6506,19821.0
2023-10-05 11:20:00,141.84,142.15,141.84,142.07,3845.0,136.6698,136.9685,136.6698,136.8915,3845.0
2023-10-05 11:25:00,142.06,142.07,141.78,141.79,5779.0,136.8818,136.8915,136.612,136.6217,5779.0
2023-10-05 11:30:00,141.78,141.82,141.69,141.74,7494.0,136.612,136.6506,136.5253,136.5735,7494.0
2023-10-05 11:35:00,141.81,141.9,141.7,141.76,12289.0,136.6409,136.7277,136.535,136.5928,12289.0
2023-10-05 11:40:00,141.78,141.87,141.51,141.62,15260.0,136.612,136.6988,136.3519,136.4579,15260.0
2023-10-05 11:45:00,141.51,141.72,141.51,141.55,11711.0,136.3519,136.5542,136.3519,136.3904,11711.0
2023-10-05 11:50:00,141.46,141.58,141.35,141.52,6052.0,136.3037,136.4193,136.1977,136.3615,6052.0
2023-10-05 11:55:00,141.51,141.51,141.34,141.39,4801.0,136.3519,136.3519,136.1881,136.2363,4801.0
2023-10-05 12:00:00,141.35,141.4,141.3,141.36,2594.0,136.1977,136.2459,136.1495,136.2073,2594.0
2023-10-05 12:05:00,141.38,141.44,141.34,141.38,2581.0,136.2266,136.2844,136.1881,136.2266,2581.0
2023-10-05 12:10:00,141.33,141.63,141.33,141.63,4739.0,136.1784,136.4675,136.1784,136.4675,4739.0
2023-10-05 12:15:00,141.63,141.66,141.45,141.54,6508.0,136.4675,136.4964,136.2941,136.3808,6508.0
2023-10-05 12:20:00,141.59,141.66,141.57,141.6,2428.0,136.429,136.4964,136.4097,136.4386,2428.0
2023-10-05 12:25:00,141.68,141.73,141.53,141.66,5114.0,136.5157,136.5639,136.3711,136.4964,5114.0
2023-10-05 12:30:00,141.64,141.75,141.47,141.47,6839.0,136.4771,136.5831,136.3133,136.3133,6839.0
2023-10-05 12:35:00,141.46,141.48,141.17,141.18,4572.0,136.3037,136.323,136.0243,136.0339,4572.0
2023-10-05 12:40:00,141.19,141.19,141.08,141.11,3002.0,136.0435,136.0435,135.9376,135.9665,3002.0
2023-10-05 12:45:00,141.09,141.21,140.94,140.94,2973.0,135.9472,136.0628,135.8027,135.8027,2973.0
2023-10-05 12:50:00,141.01,141.03,140.89,140.89,4756.0,135.8701,135.8894,135.7545,135.7545,4756.0
2023-10-05 12:55:00,140.86,140.95,140.8,140.92,3952.0,135.7256,135.8123,135.6678,135.7834,3952.0
2023-10-05 13:00:00,140.91,141.1,140.9,140.91,15429.0,135.7737,135.9568,135.7641,135.7737,15429.0
2023-10-05 13:05:00,140.92,141.02,140.87,140.97,4936.0,135.7834,135.8797,135.7352,135.8316,4936.0
2023-10-05 13:10:00,140.92,141.12,140.92,141.07,8975.0,135.7834,135.9761,135.7834,135.9279,8975.0
2023-10-05 13:15:00,141.06,141.06,140.88,140.95,6656.0,135.9183,135.9183,135.7448,135.8123,6656.0
2023-10-05 13:20:00,140.93,141.08,140.91,141.01,10311.0,135.793,135.9376,135.7737,135.8701,10311.0
2023-10-05 13:25:00,140.98,141.03,140.89,141.0,8362.0,135.8412,135.8894,135.7545,135.8605,8362.0
2023-10-05 13:30:00,140.97,141.13,140.91,141.08,17144.0,135.8316,135.9857,135.7737,135.9376,17144.0
2023-10-05 13:35:00,141.04,141.39,141.04,141.33,10828.0,135.899,136.2363,135.899,136.1784,10828.0
2023-10-05 13:40:00,141.33,141.46,141.24,141.27,7112.0,136.1784,136.3037,136.0917,136.1206,7112.0
2023-10-05 13:45:00,141.28,141.51,141.27,141.43,9171.0,136.1303,136.3519,136.1206,136.2748,9171.0
2023-10-05 13:50:00,141.41,141.45,141.34,141.36,9081.0,136.2555,136.2941,136.1881,136.2073,9081.0
2023-10-05 13:55:00,141.39,141.52,141.36,141.5,3411.0,136.2363,136.3615,136.2073,136.3422,3411.0
2023-10-05 14:00:00,141.5,141.52,141.38,141.42,20115.0,136.3422,136.3615,136.2266,136.2652,20115.0
2023-10-05 14:05:00,141.37,141.38,141.23,141.34,12905.0,136.217,136.2266,136.0821,136.1881,12905.0
2023-10-05 14:10:00,141.3,141.37,141.27,141.31,3539.0,136.1495,136.217,136.1206,136.1592,3539.0
2023-10-05 14:15:00,141.31,141.36,141.21,141.25,11181.0,136.1592,136.2073,136.0628,136.1014,11181.0
2023-10-05 14:20:00,141.3,141.3,141.15,141.17,3907.0,136.1495,136.1495,136.005,136.0243,3907.0
2023-10-05 14:25:00,141.21,141.21,141.05,141.15,4330.0,136.0628,136.0628,135.9086,136.005,4330.0
2023-10-05 14:30:00,141.22,141.34,141.21,141.3,5349.0,136.0724,136.1881,136.0628,136.1495,5349.0
2023-10-05 14:35:00,141.33,141.51,141.19,141.5,5942.0,136.1784,136.3519,136.0435,136.3422,5942.0
2023-10-05 14:40:00,141.49,141.54,141.33,141.35,5838.0,136.3326,136.3808,136.1784,136.1977,5838.0
2023-10-05 14:45:00,141.33,141.41,141.25,141.4,7647.0,136.1784,136.2555,136.1014,136.2459,7647.0
2023-10-05 14:50:00,141.37,141.41,141.32,141.38,4459.0,136.217,136.2555,136.1688,136.2266,4459.0
2023-10-05 14:55:00,141.39,141.39,141.27,141.34,3992.0,136.2363,136.2363,136.1206,136.1881,3992.0
2023-10-05 15:00:00,141.38,141.41,141.26,141.27,5748.0,136.2266,136.2555,136.111,136.1206,5748.0
2023-10-05 15:05:00,141.33,141.33,141.21,141.3,1743.0,136.1784,136.1784,136.0628,136.1495,1743.0
2023-10-05 15:10:00,141.33,141.33,141.13,141.2,3277.0,136.1784,136.1784,135.9857,136.0532,3277.0
2023-10-05 15:15:00,141.21,141.26,141.1,141.23,4871.0,136.0628,136.111,135.9568,136.0821,4871.0
2023-10-05 15:20:00,141.24,141.33,141.22,141.3,5703.0,136.0917,136.1784,136.0724,136.1495,5703.0
2023-10-05 15:25:00,141.33,141.37,141.24,141.3,8576.0,136.1784,136.217,136.0917,136.1495,8576.0
2023-10-05 15:30:00,141.33,141.57,141.23,141.49,8761.0,136.1784,136.4097,136.0821,136.3326,8761.0
2023-10-05 15:35:00,141.5,141.62,141.47,141.49,9793.0,136.3422,136.4579,136.3133,136.3326,9793.0
2023-10-05 15:40:00,141.5,141.54,141.42,141.53,5700.0,136.3422,136.3808,136.2652,136.3711,5700.0
2023-10-05 15:45:00,141.47,141.67,141.43,141.51,14784.0,136.3133,136.506,136.2748,136.3519,14784.0
2023-10-05 15:50:00,141.59,141.61,141.42,141.44,32287.0,136.429,136.4482,136.2652,136.2844,32287.0
2023-10-05 15:55:00,141.45,141.54,141.34,141.4,56485.0,136.2941,136.3808,136.1881,136.2459,56485.0
2023-10-06 09:30:00,140.26,140.54,139.82,139.9,27832.0,135.1474,135.4172,134.7235,134.8006,27832.0
2023-10-06 09:35:00,139.95,140.2,139.73,139.8,12499.0,134.8487,135.0896,134.6368,134.7042,12499.0
2023-10-06 09:40:00,139.78,140.39,139.63,140.23,11163.0,134.6849,135.2727,134.5404,135.1185,11163.0
2023-10-06 09:45:00,140.16,140.57,140.07,140.15,6930.0,135.0511,135.4461,134.9644,135.0414,6930.0
2023-10-06 09:50:00,140.06,140.27,139.96,140.03,4972.0,134.9547,135.1571,134.8584,134.9258,4972.0
2023-10-06 09:55:00,140.12,140.62,139.99,140.51,16079.0,135.0125,135.4943,134.8873,135.3883,16079.0
2023-10-06 10:00:00,140.52,140.95,140.39,140.8,23985.0,135.398,135.8123,135.2727,135.6678,23985.0
2023-10-06 10:05:00,140.87,140.93,140.7,140.81,7599.0,135.7352,135.793,135.5714,135.6774,7599.0
2023-10-06 10:10:00,140.81,141.21,140.81,141.15,27530.0,135.6774,136.0628,135.6774,136.005,27530.0
2023-10-06 10:15:00,141.15,141.39,141.07,141.07,8528.0,136.005,136.2363,135.9279,135.9279,8528.0
2023-10-06 10:20:00,141.03,141.29,140.66,141.29,13029.0,135.8894,136.1399,135.5329,136.1399,13029.0
2023-10-06 10:25:00,141.35,141.72,141.3,141.72,8327.0,136.1977,136.5542,136.1495,136.5542,8327.0
2023-10-06 10:30:00,141.77,142.38,141.77,142.11,10860.0,136.6024,137.1902,136.6024,136.93,10860.0
2023-10-06 10:35:00,142.13,142.65,142.12,142.65,23770.0,136.9493,137.4503,136.9396,137.4503,23770.0
2023-10-06 10:40:00,142.68,143.18,142.68,142.99,35679.0,137.4792,137.961,137.4792,137.7779,35679.0
2023-10-06 10:45:00,142.99,143.08,142.81,142.86,27204.0,137.7779,137.8646,137.6045,137.6527,27204.0
2023-10-06 10:50:00,142.9,143.09,142.72,142.89,39528.0,137.6912,137.8743,137.5178,137.6816,39528.0
2023-10-06 10:55:00,142.85,143.06,142.44,143.06,19535.0,137.643,137.8454,137.248,137.8454,19535.0
2023-10-06 11:00:00,143.02,143.49,143.01,143.48,13645.0,137.8068,138.2597,137.7972,138.2501,13645.0
2023-10-06 11:05:00,143.46,143.82,143.42,143.78,11079.0,138.2308,138.5777,138.1923,138.5391,11079.0
2023-10-06 11:10:00,143.77,143.88,143.61,143.78,17539.0,138.5295,138.6355,138.3753,138.5391,17539.0
2023-10-06 11:15:00,143.81,144.25,143.77,144.17,20038.0,138.568,138.992,138.5295,138.9149,20038.0
2023-10-06 11:20:00,144.17,144.44,144.11,144.41,18996.0,138.9149,139.1751,138.8571,139.1462,18996.0
2023-10-06 11:25:00,144.46,144.74,144.31,144.66,10783.0,139.1943,139.4641,139.0498,139.3871,10783.0
2023-10-06 11:30:00,144.63,145.11,144.59,145.05,33641.0,139.3582,139.8207,139.3196,139.7628,33641.0
2023-10-06 11:35:00,145.11,145.31,144.89,145.31,18359.0,139.8207,140.0134,139.6087,140.0134,18359.0
2023-10-06 11:40:00,145.33,145.44,145.14,145.3,16409.0,140.0326,140.1386,139.8496,140.0037,16409.0
2023-10-06 11:45:00,145.38,145.69,145.23,145.69,19838.0,140.0808,140.3795,139.9363,140.3795,19838.0
2023-10-06 11:50:00,145.69,146.0,145.67,145.72,26272.0,140.3795,140.6782,140.3602,140.4084,26272.0
2023-10-06 11:55:00,145.74,146.1,145.62,146.07,18716.0,140.4277,140.7746,140.3121,140.7457,18716.0
2023-10-06 12:00:00,146.2,146.2,145.36,145.42,13282.0,140.8709,140.8709,140.0615,140.1194,13282.0
2023-10-06 12:05:00,145.42,145.45,144.93,145.1,11340.0,140.1194,140.1483,139.6472,139.811,11340.0
2023-10-06 12:10:00,145.01,145.09,144.38,144.77,8918.0,139.7243,139.8014,139.1173,139.493,8918.0
2023-10-06 12:15:00,144.77,145.03,144.64,144.93,7984.0,139.493,139.7436,139.3678,139.6472,7984.0
2023-10-06 12:20:00,145.0,145.12,144.83,145.0,11725.0,139.7147,139.8303,139.5509,139.7147,11725.0
2023-10-06 12:25:00,145.01,145.22,144.95,145.11,11668.0,139.7243,139.9266,139.6665,139.8207,11668.0
2023-10-06 12:30:00,145.08,145.26,144.96,144.98,6415.0,139.7917,139.9652,139.6761,139.6954,6415.0
2023-10-06 12:35:00,144.94,145.15,144.9,145.12,10944.0,139.6569,139.8592,139.6183,139.8303,10944.0
2023-10-06 12:40:00,145.08,145.28,145.08,145.23,7650.0,139.7917,139.9845,139.7917,139.9363,7650.0
2023-10-06 12:45:00,145.26,145.4,145.2,145.22,14842.0,139.9652,140.1001,139.9074,139.9266,14842.0
2023-10-06 12:50:00,145.21,145.29,144.96,145.09,12399.0,139.917,139.9941,139.6761,139.8014,12399.0
2023-10-06 12:55:00,145.09,145.61,145.05,145.45,11255.0,139.8014,140.3024,139.7628,140.1483,11255.0
2023-10-06 13:00:00,145.49,145.75,145.49,145.72,6198.0,140.1868,140.4373,140.1868,140.4084,6198.0
2023-10-06 13:05:00,145.66,145.84,145.66,145.79,6015.0,140.3506,140.524,140.3506,140.4759,6015.0
2023-10-06 13:10:00,145.83,146.13,145.67,146.1,8371.0,140.5144,140.8035,140.3602,140.7746,8371.0
2023-10-06 13:15:00,146.1,146.18,146.0,146.11,23875.0,140.7746,140.8517,140.6782,140.7842,23875.0
2023-10-06 13:20:00,146.12,146.38,146.09,146.29,12269.0,140.7938,141.0444,140.7649,140.9576,12269.0
2023-10-06 13:25:00,146.3,146.48,146.22,146.48,9594.0,140.9673,141.1407,140.8902,141.1407,9594.0
2023-10-06 13:30:00,146.5,146.76,146.45,146.66,14040.0,141.16,141.4105,141.1118,141.3142,14040.0
2023-10-06 13:35:00,146.62,146.62,146.34,146.54,13353.0,141.2756,141.2756,141.0058,141.1985,13353.0
2023-10-06 13:40:00,146.56,146.6,146.21,146.21,9634.0,141.2178,141.2563,140.8806,140.8806,9634.0
2023-10-06 13:45:00,146.16,146.43,146.12,146.4,11043.0,140.8324,141.0925,140.7938,141.0636,11043.0
2023-10-06 13:50:00,146.37,146.39,146.15,146.22,5080.0,141.0347,141.054,140.8227,140.8902,5080.0
2023-10-06 13:55:00,146.2,146.21,146.03,146.19,7582.0,140.8709,140.8806,140.7071,140.8613,7582.0
2023-10-06 14:00:00,146.24,146.24,146.05,146.12,3280.0,140.9095,140.9095,140.7264,140.7938,3280.0
2023-10-06 14:05:00,146.07,146.21,145.99,146.18,6462.0,140.7457,140.8806,140.6686,140.8517,6462.0
2023-10-06 14:10:00,146.17,146.41,146.17,146.41,7215.0,140.842,141.0733,140.842,141.0733,7215.0
2023-10-06 14:15:00,146.34,146.56,146.31,146.33,10127.0,141.0058,141.2178,140.9769,140.9962,10127.0
2023-10-06 14:20:00,146.36,146.49,146.34,146.4,9195.0,141.0251,141.1504,141.0058,141.0636,9195.0
2023-10-06 14:25:00,146.39,146.65,146.38,146.65,4023.0,141.054,141.3045,141.0444,141.3045,4023.0
2023-10-06 14:30:00,146.63,146.66,146.59,146.65,5345.0,141.2852,141.3142,141.2467,141.3045,5345.0
2023-10-06 14:35:00,146.64,146.92,146.59,146.84,12819.0,141.2949,141.5647,141.2467,141.4876,12819.0
2023-10-06 14:40:00,146.85,147.06,146.84,146.86,18151.0,141.4972,141.6996,141.4876,141.5069,18151.0
2023-10-06 14:45:00,146.86,146.88,146.75,146.83,4687.0,141.5069,141.5261,141.4009,141.478,4687.0
2023-10-06 14:50:00,146.83,146.87,146.67,146.83,5701.0,141.478,141.5165,141.3238,141.478,5701.0
2023-10-06 14:55:00,146.83,146.91,146.61,146.62,13647.0,141.478,141.555,141.266,141.2756,13647.0
2023-10-06 15:00:00,146.56,146.63,146.37,146.39,7772.0,141.2178,141.2852,141.0347,141.054,7772.0
2023-10-06 15:05:00,146.34,146.47,146.32,146.44,6212.0,141.0058,141.1311,140.9865,141.1022,6212.0
2023-10-06 15:10:00,146.42,146.45,146.27,146.31,14369.0,141.0829,141.1118,140.9384,140.9769,14369.0
2023-10-06 15:15:00,146.36,146.37,146.2,146.22,10967.0,141.0251,141.0347,140.8709,140.8902,10967.0
2023-10-06 15:20:00,146.25,146.34,146.18,146.3,14115.0,140.9191,141.0058,140.8517,140.9673,14115.0
2023-10-06 15:25:00,146.26,146.52,146.16,146.49,28505.0,140.9287,141.1793,140.8324,141.1504,28505.0
2023-10-06 15:30:00,146.51,146.56,146.05,146.15,29130.0,141.1696,141.2178,140.7264,140.8227,29130.0
2023-10-06 15:35:00,146.15,146.18,145.94,145.98,26858.0,140.8227,140.8517,140.6204,140.6589,26858.0
2023-10-06 15:40:00,145.99,146.02,145.73,145.88,19638.0,140.6686,140.6975,140.4181,140.5626,19638.0
2023-10-06 15:45:00,145.88,145.98,145.63,145.65,51947.0,140.5626,140.6589,140.3217,140.341,51947.0
2023-10-06 15:50:00,145.64,145.64,145.42,145.44,44697.0,140.3313,140.3313,140.1194,140.1386,44697.0
2023-10-06 15:55:00,145.44,145.52,145.07,145.18,139743.0,140.1386,140.2157,139.7821,139.8881,139743.0
2023-10-09 09:30:00,143.38,144.24,143.14,143.63,23934.0,138.1537,138.9824,137.9225,138.3946,23934.0
2023-10-09 09:35:00,143.58,143.58,143.37,143.46,5710.0,138.3464,138.3464,138.1441,138.2308,5710.0
2023-10-09 09:40:00,143.3,143.47,143.03,143.31,6919.0,138.0766,138.2404,137.8165,138.0863,6919.0
2023-10-09 09:45:00,143.33,143.41,142.42,142.63,8374.0,138.1055,138.1826,137.2287,137.4311,8374.0
2023-10-09 09:50:00,142.63,142.84,142.44,142.49,9812.0,137.4311,137.6334,137.248,137.2962,9812.0
2023-10-09 09:55:00,142.44,142.61,142.06,142.08,9269.0,137.248,137.4118,136.8818,136.9011,9269.0
2023-10-09 10:00:00,142.06,142.1,141.36,141.36,6112.0,136.8818,136.9204,136.2073,136.2073,6112.0
2023-10-09 10:05:00,141.39,141.88,141.39,141.55,29295.0,136.2363,136.7084,136.2363,136.3904,29295.0
2023-10-09 10:10:00,141.53,141.54,141.02,141.09,22447.0,136.3711,136.3808,135.8797,135.9472,22447.0
2023-10-09 10:15:00,141.07,141.49,141.01,141.4,16034.0,135.9279,136.3326,135.8701,136.2459,16034.0
2023-10-09 10:20:00,141.39,141.82,141.33,141.78,8288.0,136.2363,136.6506,136.1784,136.612,8288.0
2023-10-09 10:25:00,141.8,142.04,141.79,141.85,10096.0,136.6313,136.8626,136.6217,136.6795,10096.0
2023-10-09 10:30:00,141.99,142.06,141.62,141.65,11700.0,136.8144,136.8818,136.4579,136.4868,11700.0
2023-10-09 10:35:00,141.6,141.68,141.35,141.35,13315.0,136.4386,136.5157,136.1977,136.1977,13315.0
2023-10-09 10:40:00,141.38,141.4,141.24,141.3,8039.0,136.2266,136.2459,136.0917,136.1495,8039.0
2023-10-09 10:45:00,141.34,141.35,140.93,140.94,20789.0,136.1881,136.1977,135.793,135.8027,20789.0
2023-10-09 10:50:00,140.93,141.09,140.84,141.07,8990.0,135.793,135.9472,135.7063,135.9279,8990.0
2023-10-09 10:55:00,141.07,141.46,141.02,141.43,6546.0,135.9279,136.3037,135.8797,136.2748,6546.0
2023-10-09 11:00:00,141.45,141.48,141.12,141.14,7813.0,136.2941,136.323,135.9761,135.9954,7813.0
2023-10-09 11:05:00,141.1,141.1,140.82,140.95,9499.0,135.9568,135.9568,135.687,135.8123,9499.0
2023-10-09 11:10:00,140.9,140.9,140.38,140.5,16625.0,135.7641,135.7641,135.2631,135.3787,16625.0
2023-10-09 11:15:00,140.48,140.81,140.46,140.65,11381.0,135.3594,135.6774,135.3401,135.5232,11381.0
2023-10-09 11:20:00,140.71,140.71,140.24,140.24,13295.0,135.581,135.581,135.1282,135.1282,13295.0
2023-10-09 11:25:00,140.2,140.41,140.17,140.33,6689.0,135.0896,135.292,135.0607,135.2149,6689.0
2023-10-09 11:30:00,140.36,140.6,140.36,140.58,9547.0,135.2438,135.475,135.2438,135.4558,9547.0
2023-10-09 11:35:00,140.57,140.79,140.49,140.6,6667.0,135.4461,135.6581,135.3691,135.475,6667.0
2023-10-09 11:40:00,140.64,140.81,140.63,140.81,9513.0,135.5136,135.6774,135.504,135.6774,9513.0
2023-10-09 11:45:00,140.82,140.97,140.79,140.97,12055.0,135.687,135.8316,135.6581,135.8316,12055.0
2023-10-09 11:50:00,140.97,141.15,140.97,141.1,3448.0,135.8316,136.005,135.8316,135.9568,3448.0
2023-10-09 11:55:00,141.15,141.24,141.12,141.17,1969.0,136.005,136.0917,135.9761,136.0243,1969.0
2023-10-09 12:00:00,141.24,141.28,141.0,141.03,4279.0,136.0917,136.1303,135.8605,135.8894,4279.0
2023-10-09 12:05:00,141.06,141.2,141.06,141.19,8364.0,135.9183,136.0532,135.9183,136.0435,8364.0
2023-10-09 12:10:00,141.21,141.39,141.21,141.39,5540.0,136.0628,136.2363,136.0628,136.2363,5540.0
2023-10-09 12:15:00,141.31,141.33,141.2,141.21,2820.0,136.1592,136.1784,136.0532,136.0628,2820.0
2023-10-09 12:20:00,141.24,141.45,141.24,141.43,3111.0,136.0917,136.2941,136.0917,136.2748,3111.0
2023-10-09 12:25:00,141.42,141.42,141.19,141.21,1889.0,136.2652,136.2652,136.0435,136.0628,1889.0
2023-10-09 12:30:00,141.21,141.42,141.21,141.37,4571.0,136.0628,136.2652,136.0628,136.217,4571.0
2023-10-09 12:35:00,141.41,141.43,141.1,141.18,4499.0,136.2555,136.2748,135.9568,136.0339,4499.0
2023-10-09 12:40:00,141.17,141.23,141.08,141.16,7248.0,136.0243,136.0821,135.9376,136.0146,7248.0
2023-10-09 12:45:00,141.12,141.19,141.0,141.03,3997.0,135.9761,136.0435,135.8605,135.8894,3997.0
2023-10-09 12:50:00,141.06,141.15,141.0,141.08,15866.0,135.9183,136.005,135.8605,135.9376,15866.0
2023-10-09 12:55:00,141.13,141.14,140.87,140.99,13082.0,135.9857,135.9954,135.7352,135.8508,13082.0
2023-10-09 13:00:00,140.93,140.97,140.86,140.93,4698.0,135.793,135.8316,135.7256,135.793,4698.0
2023-10-09 13:05:00,140.92,140.99,140.9,140.98,1771.0,135.7834,135.8508,135.7641,135.8412,1771.0
2023-10-09 13:10:00,140.97,141.01,140.94,141.01,1961.0,135.8316,135.8701,135.8027,135.8701,1961.0
2023-10-09 13:15:00,141.03,141.2,141.03,141.13,5549.0,135.8894,136.0532,135.8894,135.9857,5549.0
2023-10-09 13:20:00,141.13,141.14,141.0,141.0,14606.0,135.9857,135.9954,135.8605,135.8605,14606.0
2023-10-09 13:25:00,141.0,141.05,140.94,140.96,7316.0,135.8605,135.9086,135.8027,135.8219,7316.0
2023-10-09 13:30:00,140.98,141.3,140.97,141.26,10272.0,135.8412,136.1495,135.8316,136.111,10272.0
2023-10-09 13:35:00,141.28,141.28,141.16,141.21,3677.0,136.1303,136.1303,136.0146,136.0628,3677.0
2023-10-09 13:40:00,141.25,141.52,141.25,141.52,5328.0,136.1014,136.3615,136.1014,136.3615,5328.0
2023-10-09 13:45:00,141.6,141.9,141.54,141.85,4792.0,136.4386,136.7277,136.3808,136.6795,4792.0
2023-10-09 13:50:00,141.76,141.84,141.76,141.81,6932.0,136.5928,136.6698,136.5928,136.6409,6932.0
2023-10-09 13:55:00,141.84,141.85,141.7,141.75,25414.0,136.6698,136.6795,136.535,136.5831,25414.0
2023-10-09 14:00:00,141.81,141.81,141.48,141.55,6241.0,136.6409,136.6409,136.323,136.3904,6241.0
2023-10-09 14:05:00,141.56,141.95,141.49,141.89,7116.0,136.4001,136.7758,136.3326,136.718,7116.0
2023-10-09 14:10:00,141.91,142.23,141.9,142.0,5243.0,136.7373,137.0456,136.7277,136.824,5243.0
2023-10-09 14:15:00,141.97,142.18,141.97,142.04,11191.0,136.7951,136.9975,136.7951,136.8626,11191.0
2023-10-09 14:20:00,141.98,142.0,141.69,141.82,8230.0,136.8047,136.824,136.5253,136.6506,8230.0
2023-10-09 14:25:00,141.76,141.81,141.73,141.78,1697.0,136.5928,136.6409,136.5639,136.612,1697.0
2023-10-09 14:30:00,141.78,141.81,141.71,141.71,2160.0,136.612,136.6409,136.5446,136.5446,2160.0
2023-10-09 14:35:00,141.72,141.76,141.59,141.67,5795.0,136.5542,136.5928,136.429,136.506,5795.0
2023-10-09 14:40:00,141.7,141.91,141.63,141.85,8145.0,136.535,136.7373,136.4675,136.6795,8145.0
2023-10-09 14:45:00,141.81,141.81,141.65,141.66,4302.0,136.6409,136.6409,136.4868,136.4964,4302.0
2023-10-09 14:50:00,141.7,141.72,141.64,141.69,1773.0,136.535,136.5542,136.4771,136.5253,1773.0
2023-10-09 14:55:00,141.72,141.85,141.67,141.73,7565.0,136.5542,136.6795,136.506,136.5639,7565.0
2023-10-09 15:00:00,141.73,141.76,141.47,141.51,12461.0,136.5639,136.5928,136.3133,136.3519,12461.0
2023-10-09 15:05:00,141.52,141.64,141.43,141.5,7786.0,136.3615,136.4771,136.2748,136.3422,7786.0
2023-10-09 15:10:00,141.5,141.56,141.23,141.25,17243.0,136.3422,136.4001,136.0821,136.1014,17243.0
2023-10-09 15:15:00,141.2,141.69,141.13,141.62,10690.0,136.0532,136.5253,135.9857,136.4579,10690.0
2023-10-09 15:20:00,141.59,141.69,141.5,141.66,6088.0,136.429,136.5253,136.3422,136.4964,6088.0
2023-10-09 15:25:00,141.65,141.76,141.6,141.66,9419.0,136.4868,136.5928,136.4386,136.4964,9419.0
2023-10-09 15:30:00,141.64,141.65,141.52,141.59,8517.0,136.4771,136.4868,136.3615,136.429,8517.0
2023-10-09 15:35:00,141.55,141.67,141.55,141.61,10315.0,136.3904,136.506,136.3904,136.4482,10315.0
2023-10-09 15:40:00,141.63,141.7,141.56,141.63,9704.0,136.4675,136.535,136.4001,136.4675,9704.0
2023-10-09 15:45:00,141.6,141.76,141.53,141.74,16969.0,136.4386,136.5928,136.3711,136.5735,16969.0
2023-10-09 15:50:00,141.68,141.83,141.63,141.68,23687.0,136.5157,136.6602,136.4675,136.5157,23687.0
2023-10-09 15:55:00,141.7,141.91,141.68,141.91,50126.0,136.535,136.7373,136.5157,136.7373,50126.0
2023-10-10 09:30:00,143.49,143.76,142.31,143.24,32804.0,138.2597,138.5199,137.1227,138.0188,32804.0
2023-10-10 09:35:00,143.21,143.59,142.76,142.76,8348.0,137.9899,138.3561,137.5563,137.5563,8348.0
2023-10-10 09:40:00,142.82,143.31,142.6,143.12,11580.0,137.6141,138.0863,137.4021,137.9032,11580.0
2023-10-10 09:45:00,143.28,143.59,143.14,143.58,7671.0,138.0574,138.3561,137.9225,138.3464,7671.0
2023-10-10 09:50:00,143.65,144.15,143.57,144.15,3704.0,138.4139,138.8956,138.3368,138.8956,3704.0
2023-10-10 09:55:00,144.15,144.25,143.75,143.92,9905.0,138.8956,138.992,138.5102,138.674,9905.0
2023-10-10 10:00:00,143.97,144.65,143.97,144.48,10178.0,138.7222,139.3774,138.7222,139.2136,10178.0
2023-10-10 10:05:00,144.58,144.66,144.19,144.63,24680.0,139.31,139.3871,138.9342,139.3582,24680.0
2023-10-10 10:10:00,144.56,144.68,144.52,144.6,4820.0,139.2907,139.4063,139.2522,139.3292,4820.0
2023-10-10 10:15:00,144.67,145.04,144.57,145.04,14905.0,139.3967,139.7532,139.3003,139.7532,14905.0
2023-10-10 10:20:00,145.0,145.26,144.99,145.16,11605.0,139.7147,139.9652,139.705,139.8688,11605.0
2023-10-10 10:25:00,145.25,145.39,145.14,145.27,7708.0,139.9556,140.0904,139.8496,139.9748,7708.0
2023-10-10 10:30:00,145.21,145.35,145.06,145.35,8933.0,139.917,140.0519,139.7725,140.0519,8933.0
2023-10-10 10:35:00,145.27,145.45,145.15,145.19,11648.0,139.9748,140.1483,139.8592,139.8977,11648.0
2023-10-10 10:40:00,145.13,145.21,144.94,145.09,6761.0,139.8399,139.917,139.6569,139.8014,6761.0
2023-10-10 10:45:00,145.14,145.18,144.99,145.05,6064.0,139.8496,139.8881,139.705,139.7628,6064.0
2023-10-10 10:50:00,145.05,145.13,144.96,144.99,13338.0,139.7628,139.8399,139.6761,139.705,13338.0
2023-10-10 10:55:00,144.97,145.05,144.81,144.95,8036.0,139.6858,139.7628,139.5316,139.6665,8036.0
2023-10-10 11:00:00,144.93,145.06,144.82,145.06,7496.0,139.6472,139.7725,139.5412,139.7725,7496.0
2023-10-10 11:05:00,145.06,145.38,145.06,145.13,11541.0,139.7725,140.0808,139.7725,139.8399,11541.0
2023-10-10 11:10:00,145.16,145.16,145.05,145.09,3751.0,139.8688,139.8688,139.7628,139.8014,3751.0
2023-10-10 11:15:00,145.18,145.35,145.13,145.3,5320.0,139.8881,140.0519,139.8399,140.0037,5320.0
2023-10-10 11:20:00,145.27,145.28,144.86,144.9,7604.0,139.9748,139.9845,139.5798,139.6183,7604.0
2023-10-10 11:25:00,144.85,145.01,144.84,145.01,8956.0,139.5701,139.7243,139.5605,139.7243,8956.0
2023-10-10 11:30:00,144.97,145.22,144.93,145.2,8414.0,139.6858,139.9266,139.6472,139.9074,8414.0
2023-10-10 11:35:00,145.21,145.22,144.9,145.0,10711.0,139.917,139.9266,139.6183,139.7147,10711.0
2023-10-10 11:40:00,144.98,144.98,144.81,144.86,8877.0,139.6954,139.6954,139.5316,139.5798,8877.0
2023-10-10 11:45:00,144.88,144.88,143.28,143.68,54690.0,139.599,139.599,138.0574,138.4428,54690.0
2023-10-10 11:50:00,143.66,143.75,142.54,142.78,42169.0,138.4235,138.5102,137.3443,137.5756,42169.0
2023-10-10 11:55:00,142.78,143.45,142.71,143.03,20498.0,137.5756,138.2212,137.5081,137.8165,20498.0
2023-10-10 12:00:00,143.14,143.77,143.14,143.77,14173.0,137.9225,138.5295,137.9225,138.5295,14173.0
2023-10-10 12:05:00,143.75,143.82,142.98,143.0,10969.0,138.5102,138.5777,137.7683,137.7876,10969.0
2023-10-10 12:10:00,142.94,143.44,142.88,143.44,18639.0,137.7298,138.2115,137.6719,138.2115,18639.0
2023-10-10 12:15:00,143.39,143.42,142.63,142.98,11007.0,138.1633,138.1923,137.4311,137.7683,11007.0
2023-10-10 12:20:00,143.08,143.24,142.78,142.9,9581.0,137.8646,138.0188,137.5756,137.6912,9581.0
2023-10-10 12:25:00,142.83,142.92,142.68,142.9,6208.0,137.6238,137.7105,137.4792,137.6912,6208.0
2023-10-10 12:30:00,142.92,142.94,142.6,142.65,12699.0,137.7105,137.7298,137.4021,137.4503,12699.0
2023-10-10 12:35:00,142.66,142.78,142.56,142.59,7826.0,137.46,137.5756,137.3636,137.3925,7826.0
2023-10-10 12:40:00,142.68,142.71,142.44,142.48,7557.0,137.4792,137.5081,137.248,137.2865,7557.0
2023-10-10 12:45:00,142.5,142.6,142.48,142.51,5463.0,137.3058,137.4021,137.2865,137.3154,5463.0
2023-10-10 12:50:00,142.48,142.7,142.45,142.46,14164.0,137.2865,137.4985,137.2576,137.2672,14164.0
2023-10-10 12:55:00,142.45,142.71,142.25,142.62,40346.0,137.2576,137.5081,137.0649,137.4214,40346.0
2023-10-10 13:00:00,142.66,142.66,142.26,142.37,17109.0,137.46,137.46,137.0745,137.1805,17109.0
2023-10-10 13:05:00,142.11,142.17,141.74,141.93,27981.0,136.93,136.9878,136.5735,136.7566,27981.0
2023-10-10 13:10:00,142.0,142.15,141.8,141.94,9956.0,136.824,136.9685,136.6313,136.7662,9956.0
2023-10-10 13:15:00,141.91,142.07,141.82,142.02,8433.0,136.7373,136.8915,136.6506,136.8433,8433.0
2023-10-10 13:20:00,142.04,142.27,141.95,142.04,13174.0,136.8626,137.0842,136.7758,136.8626,13174.0
2023-10-10 13:25:00,142.06,142.07,141.84,142.04,14810.0,136.8818,136.8915,136.6698,136.8626,14810.0
2023-10-10 13:30:00,142.0,142.14,141.88,141.93,6791.0,136.824,136.9589,136.7084,136.7566,6791.0
2023-10-10 13:35:00,141.93,142.0,141.83,141.89,9500.0,136.7566,136.824,136.6602,136.718,9500.0
2023-10-10 13:40:00,141.84,142.07,141.83,142.0,7780.0,136.6698,136.8915,136.6602,136.824,7780.0
2023-10-10 13:45:00,142.03,142.06,141.93,141.99,8333.0,136.8529,136.8818,136.7566,136.8144,8333.0
2023-10-10 13:50:00,142.01,142.05,141.87,141.89,12726.0,136.8337,136.8722,136.6988,136.718,12726.0
2023-10-10 13:55:00,141.91,141.93,141.7,141.72,13729.0,136.7373,136.7566,136.535,136.5542,13729.0
2023-10-10 14:00:00,141.78,141.91,141.66,141.91,10379.0,136.612,136.7373,136.4964,136.7373,10379.0
2023-10-10 14:05:00,141.88,141.88,141.75,141.78,7939.0,136.7084,136.7084,136.5831,136.612,7939.0
2023-10-10 14:10:00,141.79,141.82,141.51,141.53,10342.0,136.6217,136.6506,136.3519,136.3711,10342.0
2023-10-10 14:15:00,141.48,141.48,141.22,141.36,18789.0,136.323,136.323,136.0724,136.2073,18789.0
2023-10-10 14:20:00,141.36,141.58,141.31,141.42,11298.0,136.2073,136.4193,136.1592,136.2652,11298.0
2023-10-10 14:25:00,141.43,141.83,141.34,141.74,12585.0,136.2748,136.6602,136.1881,136.5735,12585.0
2023-10-10 14:30:00,141.77,141.85,141.67,141.69,7675.0,136.6024,136.6795,136.506,136.5253,7675.0
2023-10-10 14:35:00,141.66,141.68,141.36,141.41,9002.0,136.4964,136.5157,136.2073,136.2555,9002.0
2023-10-10 14:40:00,141.37,141.39,141.18,141.21,16449.0,136.217,136.2363,136.0339,136.0628,16449.0
2023-10-10 14:45:00,141.16,141.46,141.15,141.33,11025.0,136.0146,136.3037,136.005,136.1784,11025.0
2023-10-10 14:50:00,141.32,141.33,140.71,140.71,12438.0,136.1688,136.1784,135.581,135.581,12438.0
2023-10-10 14:55:00,140.74,140.83,140.59,140.68,24852.0,135.6099,135.6967,135.4654,135.5521,24852.0
2023-10-10 15:00:00,140.69,140.75,140.35,140.44,18342.0,135.5618,135.6196,135.2342,135.3209,18342.0
2023-10-10 15:05:00,140.36,140.41,140.24,140.35,20688.0,135.2438,135.292,135.1282,135.2342,20688.0
2023-10-10 15:10:00,140.34,140.58,140.3,140.58,13758.0,135.2245,135.4558,135.186,135.4558,13758.0
2023-10-10 15:15:00,140.58,140.62,140.46,140.5,8864.0,135.4558,135.4943,135.3401,135.3787,8864.0
2023-10-10 15:20:00,140.52,140.59,140.38,140.43,21414.0,135.398,135.4654,135.2631,135.3112,21414.0
2023-10-10 15:25:00,140.44,140.48,140.35,140.48,9806.0,135.3209,135.3594,135.2342,135.3594,9806.0
2023-10-10 15:30:00,140.47,140.63,140.39,140.4,16612.0,135.3498,135.504,135.2727,135.2823,16612.0
2023-10-10 15:35:00,140.37,140.48,140.31,140.42,35469.0,135.2534,135.3594,135.1956,135.3016,35469.0
2023-10-10 15:40:00,140.48,140.79,140.48,140.69,17217.0,135.3594,135.6581,135.3594,135.5618,17217.0
2023-10-10 15:45:00,140.71,140.83,140.7,140.77,16229.0,135.581,135.6967,135.5714,135.6389,16229.0
2023-10-10 15:50:00,140.78,140.8,140.64,140.69,40885.0,135.6485,135.6678,135.5136,135.5618,40885.0
2023-10-10 15:55:00,140.69,140.76,140.55,140.63,65068.0,135.5618,135.6292,135.4269,135.504,65068.0
2023-10-11 09:30:00,141.51,142.35,141.42,142.11,46835.0,136.3519,137.1613,136.2652,136.93,46835.0
2023-10-11 09:35:00,142.25,142.46,141.97,142.12,17795.0,137.0649,137.2672,136.7951,136.9396,17795.0
2023-10-11 09:40:00,142.09,142.09,141.62,141.78,13938.0,136.9107,136.9107,136.4579,136.612,13938.0
2023-10-11 09:45:00,141.81,141.99,141.58,141.64,18050.0,136.6409,136.8144,136.4193,136.4771,18050.0
2023-10-11 09:50:00,141.58,141.63,141.03,141.1,23777.0,136.4193,136.4675,135.8894,135.9568,23777.0
2023-10-11 09:55:00,141.11,141.44,141.11,141.29,10821.0,135.9665,136.2844,135.9665,136.1399,10821.0
2023-10-11 10:00:00,141.29,141.91,141.25,141.78,10473.0,136.1399,136.7373,136.1014,136.612,10473.0
2023-10-11 10:05:00,141.77,141.9,141.63,141.69,5888.0,136.6024,136.7277,136.4675,136.5253,5888.0
2023-10-11 10:10:00,141.66,141.66,141.0,141.0,9212.0,136.4964,136.4964,135.8605,135.8605,9212.0
2023-10-11 10:15:00,141.03,141.2,141.0,141.06,8023.0,135.8894,136.0532,135.8605,135.9183,8023.0
2023-10-11 10:20:00,141.05,141.1,140.74,140.81,22916.0,135.9086,135.9568,135.6099,135.6774,22916.0
2023-10-11 10:25:00,140.86,140.86,140.4,140.61,34006.0,135.7256,135.7256,135.2823,135.4847,34006.0
2023-10-11 10:30:00,140.61,140.82,140.55,140.75,8638.0,135.4847,135.687,135.4269,135.6196,8638.0
2023-10-11 10:35:00,140.71,141.06,140.68,140.94,11999.0,135.581,135.9183,135.5521,135.8027,11999.0
2023-10-11 10:40:00,140.98,141.29,140.98,141.19,6583.0,135.8412,136.1399,135.8412,136.0435,6583.0
2023-10-11 10:45:00,141.14,141.15,140.82,140.84,6275.0,135.9954,136.005,135.687,135.7063,6275.0
2023-10-11 10:50:00,140.84,141.16,140.84,140.93,4998.0,135.7063,136.0146,135.7063,135.793,4998.0
2023-10-11 10:55:00,140.92,141.24,140.92,141.21,22915.0,135.7834,136.0917,135.7834,136.0628,22915.0
2023-10-11 11:00:00,141.19,141.7,141.18,141.54,8462.0,136.0435,136.535,136.0339,136.3808,8462.0
2023-10-11 11:05:00,141.48,141.78,141.45,141.61,12573.0,136.323,136.612,136.2941,136.4482,12573.0
2023-10-11 11:10:00,141.62,141.62,141.07,141.09,8099.0,136.4579,136.4579,135.9279,135.9472,8099.0
2023-10-11 11:15:00,141.12,141.2,140.88,140.89,14847.0,135.9761,136.0532,135.7448,135.7545,14847.0
2023-10-11 11:20:00,140.89,141.15,140.87,141.15,7882.0,135.7545,136.005,135.7352,136.005,7882.0
2023-10-11 11:25:00,141.1,141.21,140.99,141.14,8841.0,135.9568,136.0628,135.8508,135.9954,8841.0
2023-10-11 11:30:00,141.15,141.7,141.14,141.67,7406.0,136.005,136.535,135.9954,136.506,7406.0
2023-10-11 11:35:00,141.64,141.76,141.58,141.75,9819.0,136.4771,136.5928,136.4193,136.5831,9819.0
2023-10-11 11:40:00,141.76,141.76,141.33,141.35,9407.0,136.5928,136.5928,136.1784,136.1977,9407.0
2023-10-11 11:45:00,141.36,141.45,141.26,141.35,4075.0,136.2073,136.2941,136.111,136.1977,4075.0
2023-10-11 11:50:00,141.31,141.52,141.3,141.52,6370.0,136.1592,136.3615,136.1495,136.3615,6370.0
2023-10-11 11:55:00,141.47,141.47,141.0,141.17,7327.0,136.3133,136.3133,135.8605,136.0243,7327.0
2023-10-11 12:00:00,141.16,141.22,140.99,141.01,5846.0,136.0146,136.0724,135.8508,135.8701,5846.0
2023-10-11 12:05:00,141.06,141.16,140.93,141.09,6146.0,135.9183,136.0146,135.793,135.9472,6146.0
2023-10-11 12:10:00,141.04,141.05,140.76,140.8,5322.0,135.899,135.9086,135.6292,135.6678,5322.0
2023-10-11 12:15:00,140.81,140.89,140.66,140.8,5080.0,135.6774,135.7545,135.5329,135.6678,5080.0
2023-10-11 12:20:00,140.73,140.77,140.5,140.58,4025.0,135.6003,135.6389,135.3787,135.4558,4025.0
2023-10-11 12:25:00,140.63,140.69,140.5,140.5,4882.0,135.504,135.5618,135.3787,135.3787,4882.0
2023-10-11 12:30:00,140.64,140.81,140.62,140.64,4044.0,135.5136,135.6774,135.4943,135.5136,4044.0
2023-10-11 12:35:00,140.7,140.78,140.67,140.72,3200.0,135.5714,135.6485,135.5425,135.5907,3200.0
2023-10-11 12:40:00,140.72,140.74,140.58,140.59,4249.0,135.5907,135.6099,135.4558,135.4654,4249.0
2023-10-11 12:45:00,140.58,140.63,140.53,140.53,5136.0,135.4558,135.504,135.4076,135.4076,5136.0
2023-10-11 12:50:00,140.5,140.63,140.36,140.42,5090.0,135.3787,135.504,135.2438,135.3016,5090.0
2023-10-11 12:55:00,140.38,140.45,140.3,140.41,5335.0,135.2631,135.3305,135.186,135.292,5335.0
2023-10-11 13:00:00,140.42,140.42,140.06,140.06,4474.0,135.3016,135.3016,134.9547,134.9547,4474.0
2023-10-11 13:05:00,140.08,140.23,140.0,140.19,9564.0,134.974,135.1185,134.8969,135.08,9564.0
2023-10-11 13:10:00,140.17,140.27,140.15,140.27,4215.0,135.0607,135.1571,135.0414,135.1571,4215.0
2023-10-11 13:15:00,140.28,140.28,140.06,140.12,6772.0,135.1667,135.1667,134.9547,135.0125,6772.0
2023-10-11 13:20:00,140.11,140.22,140.08,140.11,5188.0,135.0029,135.1089,134.974,135.0029,5188.0
2023-10-11 13:25:00,140.12,140.12,139.9,139.9,4621.0,135.0125,135.0125,134.8006,134.8006,4621.0
2023-10-11 13:30:00,139.92,139.93,139.78,139.84,5360.0,134.8198,134.8295,134.6849,134.7427,5360.0
2023-10-11 13:35:00,139.81,139.81,139.69,139.71,4016.0,134.7138,134.7138,134.5982,134.6175,4016.0
2023-10-11 13:40:00,139.69,139.72,139.43,139.44,6932.0,134.5982,134.6271,134.3477,134.3573,6932.0
2023-10-11 13:45:00,139.43,139.46,139.31,139.36,8916.0,134.3477,134.3766,134.2321,134.2802,8916.0
2023-10-11 13:50:00,139.35,139.43,139.34,139.38,5659.0,134.2706,134.3477,134.261,134.2995,5659.0
2023-10-11 13:55:00,139.38,139.48,139.37,139.46,3331.0,134.2995,134.3959,134.2899,134.3766,3331.0
2023-10-11 14:00:00,139.46,139.67,139.44,139.51,7946.0,134.3766,134.5789,134.3573,134.4248,7946.0
2023-10-11 14:05:00,139.42,139.45,139.3,139.32,7740.0,134.3381,134.367,134.2224,134.2417,7740.0
2023-10-11 14:10:00,139.36,139.44,139.24,139.34,11491.0,134.2802,134.3573,134.1646,134.261,11491.0
2023-10-11 14:15:00,139.37,139.67,139.37,139.51,6734.0,134.2899,134.5789,134.2899,134.4248,6734.0
2023-10-11 14:20:00,139.51,139.54,139.45,139.5,7415.0,134.4248,134.4537,134.367,134.4151,7415.0
2023-10-11 14:25:00,139.51,139.7,139.45,139.46,10528.0,134.4248,134.6079,134.367,134.3766,10528.0
2023-10-11 14:30:00,139.43,139.69,139.43,139.64,11536.0,134.3477,134.5982,134.3477,134.55,11536.0
2023-10-11 14:35:00,139.66,139.77,139.44,139.44,7585.0,134.5693,134.6753,134.3573,134.3573,7585.0
2023-10-11 14:40:00,139.45,139.58,139.42,139.53,5632.0,134.367,134.4922,134.3381,134.444,5632.0
2023-10-11 14:45:00,139.53,139.61,139.48,139.56,5678.0,134.444,134.5211,134.3959,134.473,5678.0
2023-10-11 14:50:00,139.56,139.64,139.5,139.5,6057.0,134.473,134.55,134.4151,134.4151,6057.0
2023-10-11 14:55:00,139.5,139.53,139.38,139.45,7939.0,134.4151,134.444,134.2995,134.367,7939.0
2023-10-11 15:00:00,139.44,139.45,139.31,139.31,11215.0,134.3573,134.367,134.2321,134.2321,11215.0
2023-10-11 15:05:00,139.31,139.44,139.26,139.36,24087.0,134.2321,134.3573,134.1839,134.2802,24087.0
2023-10-11 15:10:00,139.35,139.39,139.23,139.31,7605.0,134.2706,134.3092,134.155,134.2321,7605.0
2023-10-11 15:15:00,139.27,139.3,139.2,139.27,6106.0,134.1935,134.2224,134.1261,134.1935,6106.0
2023-10-11 15:20:00,139.25,139.25,139.1,139.15,9489.0,134.1743,134.1743,134.0297,134.0779,9489.0
2023-10-11 15:25:00,139.15,139.41,139.08,139.37,9057.0,134.0779,134.3284,134.0105,134.2899,9057.0
2023-10-11 15:30:00,139.36,139.7,139.35,139.7,14902.0,134.2802,134.6079,134.2706,134.6079,14902.0
2023-10-11 15:35:00,139.71,140.12,139.67,140.12,27895.0,134.6175,135.0125,134.5789,135.0125,27895.0
2023-10-11 15:40:00,140.09,140.3,140.08,140.27,14524.0,134.9836,135.186,134.974,135.1571,14524.0
2023-10-11 15:45:00,140.27,140.37,140.05,140.06,21386.0,135.1571,135.2534,134.9451,134.9547,21386.0
2023-10-11 15:50:00,140.07,140.22,140.01,140.11,24938.0,134.9644,135.1089,134.9066,135.0029,24938.0
2023-10-11 15:55:00,140.12,140.48,140.09,140.39,85629.0,135.0125,135.3594,134.9836,135.2727,85629.0
2023-10-12 09:30:00,141.65,142.0,140.25,140.34,45636.0,136.4868,136.824,135.1378,135.2245,45636.0
2023-10-12 09:35:00,140.3,140.6,139.86,139.95,46126.0,135.186,135.475,134.762,134.8487,46126.0
2023-10-12 09:40:00,139.71,140.14,139.59,139.87,12434.0,134.6175,135.0318,134.5019,134.7717,12434.0
2023-10-12 09:45:00,139.67,139.71,138.5,138.61,22301.0,134.5789,134.6175,133.4516,133.5576,22301.0
2023-10-12 09:50:00,138.76,138.8,138.05,138.08,18448.0,133.7021,133.7407,133.018,133.0469,18448.0
2023-10-12 09:55:00,138.06,138.48,137.64,137.65,21478.0,133.0276,133.4323,132.6229,132.6326,21478.0
2023-10-12 10:00:00,137.61,137.81,137.25,137.43,18952.0,132.594,132.7867,132.2472,132.4206,18952.0
2023-10-12 10:05:00,137.28,137.42,136.56,137.0,24001.0,132.2761,132.411,131.5823,132.0063,24001.0
2023-10-12 10:10:00,137.0,137.07,136.69,136.98,15436.0,132.0063,132.0737,131.7076,131.987,15436.0
2023-10-12 10:15:00,137.0,137.13,136.43,136.75,42513.0,132.0063,132.1315,131.457,131.7654,42513.0
2023-10-12 10:20:00,136.62,136.92,136.54,136.72,7301.0,131.6401,131.9292,131.563,131.7365,7301.0
2023-10-12 10:25:00,136.71,137.67,136.71,137.62,26761.0,131.7268,132.6518,131.7268,132.6037,26761.0
2023-10-12 10:30:00,137.56,137.91,137.56,137.85,18025.0,132.5459,132.8831,132.5459,132.8253,18025.0
2023-10-12 10:35:00,137.84,138.13,137.81,138.0,9119.0,132.8157,133.0951,132.7867,132.9698,9119.0
2023-10-12 10:40:00,138.04,138.22,137.8,137.83,15011.0,133.0084,133.1818,132.7771,132.806,15011.0
2023-10-12 10:45:00,137.81,138.46,137.78,138.4,9716.0,132.7867,133.4131,132.7578,133.3552,9716.0
2023-10-12 10:50:00,138.38,138.44,138.2,138.2,19386.0,133.336,133.3938,133.1625,133.1625,19386.0
2023-10-12 10:55:00,138.09,138.33,138.09,138.33,5121.0,133.0565,133.2878,133.0565,133.2878,5121.0
2023-10-12 11:00:00,138.35,138.45,138.04,138.21,7570.0,133.3071,133.4034,133.0084,133.1722,7570.0
2023-10-12 11:05:00,138.21,138.22,137.8,138.03,7665.0,133.1722,133.1818,132.7771,132.9987,7665.0
2023-10-12 11:10:00,138.0,138.15,137.97,138.15,3902.0,132.9698,133.1144,132.9409,133.1144,3902.0
2023-10-12 11:15:00,138.08,138.39,138.05,138.31,2966.0,133.0469,133.3456,133.018,133.2685,2966.0
2023-10-12 11:20:00,138.37,138.66,138.31,138.58,8151.0,133.3263,133.6058,133.2685,133.5287,8151.0
2023-10-12 11:25:00,138.49,138.81,138.49,138.59,3763.0,133.442,133.7503,133.442,133.5383,3763.0
2023-10-12 11:30:00,138.56,138.77,138.45,138.77,6132.0,133.5094,133.7118,133.4034,133.7118,6132.0
2023-10-12 11:35:00,138.81,138.86,138.61,138.83,7025.0,133.7503,133.7985,133.5576,133.7696,7025.0
2023-10-12 11:40:00,138.81,138.85,138.46,138.61,9426.0,133.7503,133.7888,133.4131,133.5576,9426.0
2023-10-12 11:45:00,138.61,138.9,138.56,138.88,6610.0,133.5576,133.837,133.5094,133.8177,6610.0
2023-10-12 11:50:00,138.91,139.07,138.9,138.99,2577.0,133.8466,134.0008,133.837,133.9237,2577.0
2023-10-12 11:55:00,139.01,139.43,138.99,139.39,7657.0,133.943,134.3477,133.9237,134.3092,7657.0
2023-10-12 12:00:00,139.38,139.47,139.12,139.17,7581.0,134.2995,134.3862,134.049,134.0972,7581.0
2023-10-12 12:05:00,139.2,139.31,139.16,139.17,3438.0,134.1261,134.2321,134.0875,134.0972,3438.0
2023-10-12 12:10:00,139.23,139.38,139.19,139.31,2782.0,134.155,134.2995,134.1164,134.2321,2782.0
2023-10-12 12:15:00,139.34,139.56,139.34,139.56,5929.0,134.261,134.473,134.261,134.473,5929.0
2023-10-12 12:20:00,139.48,139.62,139.31,139.48,6622.0,134.3959,134.5308,134.2321,134.3959,6622.0
2023-10-12 12:25:00,139.52,139.62,139.45,139.62,9425.0,134.4344,134.5308,134.367,134.5308,9425.0
2023-10-12 12:30:00,139.65,139.69,139.51,139.58,12114.0,134.5597,134.5982,134.4248,134.4922,12114.0
2023-10-12 12:35:00,139.61,139.62,139.38,139.44,5843.0,134.5211,134.5308,134.2995,134.3573,5843.0
2023-10-12 12:40:00,139.47,139.52,139.21,139.52,7091.0,134.3862,134.4344,134.1357,134.4344,7091.0
2023-10-12 12:45:00,139.48,139.53,139.36,139.36,2765.0,134.3959,134.444,134.2802,134.2802,2765.0
2023-10-12 12:50:00,139.35,139.35,139.23,139.23,2772.0,134.2706,134.2706,134.155,134.155,2772.0
2023-10-12 12:55:00,139.31,139.31,139.14,139.14,6948.0,134.2321,134.2321,134.0683,134.0683,6948.0
2023-10-12 13:00:00,139.11,139.11,138.74,138.76,3884.0,134.0394,134.0394,133.6828,133.7021,3884.0
2023-10-12 13:05:00,138.81,138.9,138.52,138.63,5235.0,133.7503,133.837,133.4709,133.5769,5235.0
2023-10-12 13:10:00,138.55,138.61,138.24,138.3,7700.0,133.4998,133.5576,133.2011,133.2589,7700.0
2023-10-12 13:15:00,138.25,138.71,138.25,138.71,11149.0,133.2107,133.6539,133.2107,133.6539,11149.0
2023-10-12 13:20:00,138.77,138.8,138.63,138.78,5143.0,133.7118,133.7407,133.5769,133.7214,5143.0
2023-10-12 13:25:00,138.77,138.89,138.6,138.81,9305.0,133.7118,133.8274,133.5479,133.7503,9305.0
2023-10-12 13:30:00,138.75,138.98,138.7,138.83,24630.0,133.6925,133.9141,133.6443,133.7696,24630.0
2023-10-12 13:35:00,138.81,138.88,138.65,138.83,20515.0,133.7503,133.8177,133.5961,133.7696,20515.0
2023-10-12 13:40:00,138.76,138.79,138.51,138.56,4304.0,133.7021,133.731,133.4612,133.5094,4304.0
2023-10-12 13:45:00,138.56,138.65,138.47,138.57,4360.0,133.5094,133.5961,133.4227,133.519,4360.0
2023-10-12 13:50:00,138.56,138.58,138.41,138.52,10555.0,133.5094,133.5287,133.3649,133.4709,10555.0
2023-10-12 13:55:00,138.52,138.6,138.4,138.47,15376.0,133.4709,133.5479,133.3552,133.4227,15376.0
2023-10-12 14:00:00,138.49,138.56,138.42,138.45,21226.0,133.442,133.5094,133.3745,133.4034,21226.0
2023-10-12 14:05:00,138.43,138.47,138.33,138.38,48956.0,133.3841,133.4227,133.2878,133.336,48956.0
2023-10-12 14:10:00,138.39,138.39,138.09,138.18,21338.0,133.3456,133.3456,133.0565,133.1433,21338.0
2023-10-12 14:15:00,138.16,138.32,138.03,138.3,10450.0,133.124,133.2782,132.9987,133.2589,10450.0
2023-10-12 14:20:00,138.31,139.03,138.3,138.9,12332.0,133.2685,133.9623,133.2589,133.837,12332.0
2023-10-12 14:25:00,138.97,139.12,138.97,139.08,4499.0,133.9045,134.049,133.9045,134.0105,4499.0
2023-10-12 14:30:00,139.03,139.07,138.83,139.0,11237.0,133.9623,134.0008,133.7696,133.9334,11237.0
2023-10-12 14:35:00,139.02,139.12,138.87,138.91,3642.0,133.9526,134.049,133.8081,133.8466,3642.0
2023-10-12 14:40:00,138.89,138.97,138.79,138.97,7031.0,133.8274,133.9045,133.731,133.9045,7031.0
2023-10-12 14:45:00,138.99,139.18,138.9,139.16,6785.0,133.9237,134.1068,133.837,134.0875,6785.0
2023-10-12 14:50:00,139.07,139.21,138.97,138.99,13301.0,134.0008,134.1357,133.9045,133.9237,13301.0
2023-10-12 14:55:00,138.98,138.98,138.68,138.68,25534.0,133.9141,133.9141,133.625,133.625,25534.0
2023-10-12 15:00:00,138.66,138.77,138.64,138.66,11615.0,133.6058,133.7118,133.5865,133.6058,11615.0
2023-10-12 15:05:00,138.66,139.08,138.66,139.04,31346.0,133.6058,134.0105,133.6058,133.9719,31346.0
2023-10-12 15:10:00,139.03,139.09,138.9,138.98,6824.0,133.9623,134.0201,133.837,133.9141,6824.0
2023-10-12 15:15:00,139.0,139.13,138.94,139.1,17634.0,133.9334,134.0586,133.8756,134.0297,17634.0
2023-10-12 15:20:00,139.09,139.21,138.99,139.16,7702.0,134.0201,134.1357,133.9237,134.0875,7702.0
2023-10-12 15:25:00,139.16,139.16,139.0,139.07,6353.0,134.0875,134.0875,133.9334,134.0008,6353.0
2023-10-12 15:30:00,139.03,139.36,139.03,139.33,14462.0,133.9623,134.2802,133.9623,134.2513,14462.0
2023-10-12 15:35:00,139.31,139.58,139.26,139.51,6960.0,134.2321,134.4922,134.1839,134.4248,6960.0
2023-10-12 15:40:00,139.53,139.62,139.27,139.27,12997.0,134.444,134.5308,134.1935,134.1935,12997.0
2023-10-12 15:45:00,139.32,139.58,139.27,139.56,35609.0,134.2417,134.4922,134.1935,134.473,35609.0
2023-10-12 15:50:00,139.57,139.7,139.44,139.49,41569.0,134.4826,134.6079,134.3573,134.4055,41569.0
2023-10-12 15:55:00,139.47,139.7,139.47,139.62,88493.0,134.3862,134.6079,134.3862,134.5308,88493.0
2023-10-13 09:30:00,139.63,140.12,138.77,138.77,29794.0,134.5404,135.0125,133.7118,133.7118,29794.0
2023-10-13 09:35:00,138.69,138.71,138.16,138.65,7796.0,133.6347,133.6539,133.124,133.5961,7796.0
2023-10-13 09:40:00,138.81,138.96,138.19,138.37,10005.0,133.7503,133.8948,133.1529,133.3263,10005.0
2023-10-13 09:45:00,138.25,138.62,138.01,138.26,26686.0,133.2107,133.5672,132.9795,133.2203,26686.0
2023-10-13 09:50:00,138.4,138.68,138.27,138.34,9368.0,133.3552,133.625,133.23,133.2974,9368.0
2023-10-13 09:55:00,138.35,138.51,137.55,137.59,14468.0,133.3071,133.4612,132.5362,132.5748,14468.0
2023-10-13 10:00:00,137.5,137.65,136.93,137.19,20856.0,132.488,132.6326,131.9388,132.1893,20856.0
2023-10-13 10:05:00,137.19,137.27,136.94,137.11,10009.0,132.1893,132.2664,131.9485,132.1123,10009.0
2023-10-13 10:10:00,137.11,137.31,136.96,137.02,11425.0,132.1123,132.305,131.9677,132.0255,11425.0
2023-10-13 10:15:00,137.05,137.07,136.72,136.78,15444.0,132.0544,132.0737,131.7365,131.7943,15444.0
2023-10-13 10:20:00,136.78,137.09,136.73,137.09,17329.0,131.7943,132.093,131.7461,132.093,17329.0
2023-10-13 10:25:00,137.02,137.26,136.93,137.15,24142.0,132.0255,132.2568,131.9388,132.1508,24142.0
2023-10-13 10:30:00,137.16,137.57,137.06,137.57,13028.0,132.1604,132.5555,132.0641,132.5555,13028.0
2023-10-13 10:35:00,137.49,137.63,137.35,137.45,9057.0,132.4784,132.6133,132.3435,132.4399,9057.0
2023-10-13 10:40:00,137.45,137.45,137.32,137.44,4044.0,132.4399,132.4399,132.3146,132.4302,4044.0
2023-10-13 10:45:00,137.41,137.67,137.35,137.67,6871.0,132.4013,132.6518,132.3435,132.6518,6871.0
2023-10-13 10:50:00,137.63,137.63,137.0,137.15,8213.0,132.6133,132.6133,132.0063,132.1508,8213.0
2023-10-13 10:55:00,137.21,137.5,136.93,137.47,34511.0,132.2086,132.488,131.9388,132.4591,34511.0
2023-10-13 11:00:00,137.4,137.8,137.39,137.56,21687.0,132.3917,132.7771,132.3821,132.5459,21687.0
2023-10-13 11:05:00,137.57,137.86,137.52,137.86,5104.0,132.5555,132.8349,132.5073,132.8349,5104.0
2023-10-13 11:10:00,137.89,138.0,137.74,138.0,11371.0,132.8638,132.9698,132.7193,132.9698,11371.0
2023-10-13 11:15:00,137.92,137.93,137.46,137.57,8644.0,132.8927,132.9024,132.4495,132.5555,8644.0
2023-10-13 11:20:00,137.68,137.78,137.48,137.48,3555.0,132.6615,132.7578,132.4688,132.4688,3555.0
2023-10-13 11:25:00,137.52,137.52,137.23,137.48,7739.0,132.5073,132.5073,132.2279,132.4688,7739.0
2023-10-13 11:30:00,137.5,137.81,137.43,137.48,11980.0,132.488,132.7867,132.4206,132.4688,11980.0
2023-10-13 11:35:00,137.56,137.59,137.39,137.57,7692.0,132.5459,132.5748,132.3821,132.5555,7692.0
2023-10-13 11:40:00,137.53,137.62,137.38,137.46,8756.0,132.517,132.6037,132.3724,132.4495,8756.0
2023-10-13 11:45:00,137.44,137.52,137.28,137.28,3996.0,132.4302,132.5073,132.2761,132.2761,3996.0
2023-10-13 11:50:00,137.28,137.35,136.82,136.9,8556.0,132.2761,132.3435,131.8328,131.9099,8556.0
2023-10-13 11:55:00,136.82,136.96,136.69,136.94,10502.0,131.8328,131.9677,131.7076,131.9485,10502.0
2023-10-13 12:00:00,136.88,137.01,136.81,136.89,10330.0,131.8906,132.0159,131.8232,131.9003,10330.0
2023-10-13 12:05:00,136.86,137.06,136.86,136.97,6455.0,131.8714,132.0641,131.8714,131.9774,6455.0
2023-10-13 12:10:00,136.99,136.99,136.71,136.78,14761.0,131.9966,131.9966,131.7268,131.7943,14761.0
2023-10-13 12:15:00,136.78,137.02,136.76,136.87,7585.0,131.7943,132.0255,131.775,131.881,7585.0
2023-10-13 12:20:00,136.98,137.1,136.93,137.01,6180.0,131.987,132.1026,131.9388,132.0159,6180.0
2023-10-13 12:25:00,137.02,137.15,136.97,137.13,3391.0,132.0255,132.1508,131.9774,132.1315,3391.0
2023-10-13 12:30:00,137.13,137.34,137.04,137.34,6917.0,132.1315,132.3339,132.0448,132.3339,6917.0
2023-10-13 12:35:00,137.3,137.44,137.07,137.09,16345.0,132.2953,132.4302,132.0737,132.093,16345.0
2023-10-13 12:40:00,137.12,137.15,136.97,137.02,4826.0,132.1219,132.1508,131.9774,132.0255,4826.0
2023-10-13 12:45:00,136.97,136.97,136.72,136.74,10598.0,131.9774,131.9774,131.7365,131.7557,10598.0
2023-10-13 12:50:00,136.72,136.72,136.3,136.48,12997.0,131.7365,131.7365,131.3318,131.5052,12997.0
2023-10-13 12:55:00,136.46,136.65,136.46,136.61,2405.0,131.486,131.669,131.486,131.6305,2405.0
2023-10-13 13:00:00,136.55,136.88,136.55,136.78,18354.0,131.5727,131.8906,131.5727,131.7943,18354.0
2023-10-13 13:05:00,136.75,136.78,136.47,136.62,13386.0,131.7654,131.7943,131.4956,131.6401,13386.0
2023-10-13 13:10:00,136.68,136.96,136.68,136.84,17078.0,131.6979,131.9677,131.6979,131.8521,17078.0
2023-10-13 13:15:00,136.84,137.2,136.8,137.04,10397.0,131.8521,132.199,131.8136,132.0448,10397.0
2023-10-13 13:20:00,137.07,137.14,136.96,136.96,3692.0,132.0737,132.1412,131.9677,131.9677,3692.0
2023-10-13 13:25:00,136.99,136.99,136.63,136.81,7598.0,131.9966,131.9966,131.6498,131.8232,7598.0
2023-10-13 13:30:00,136.78,136.92,136.77,136.91,1519.0,131.7943,131.9292,131.7847,131.9195,1519.0
2023-10-13 13:35:00,136.9,136.99,136.79,136.95,1958.0,131.9099,131.9966,131.8039,131.9581,1958.0
2023-10-13 13:40:00,137.06,137.75,137.02,137.59,8866.0,132.0641,132.7289,132.0255,132.5748,8866.0
2023-10-13 13:45:00,137.64,137.82,137.62,137.82,2937.0,132.6229,132.7964,132.6037,132.7964,2937.0
2023-10-13 13:50:00,137.86,138.11,137.86,137.87,5302.0,132.8349,133.0758,132.8349,132.8446,5302.0
2023-10-13 13:55:00,137.81,137.88,137.6,137.62,4513.0,132.7867,132.8542,132.5844,132.6037,4513.0
2023-10-13 14:00:00,137.65,137.88,137.62,137.76,11554.0,132.6326,132.8542,132.6037,132.7386,11554.0
2023-10-13 14:05:00,137.8,137.92,137.47,137.47,11275.0,132.7771,132.8927,132.4591,132.4591,11275.0
2023-10-13 14:10:00,137.52,137.61,137.42,137.47,2829.0,132.5073,132.594,132.411,132.4591,2829.0
2023-10-13 14:15:00,137.43,137.47,137.31,137.4,2054.0,132.4206,132.4591,132.305,132.3917,2054.0
2023-10-13 14:20:00,137.38,137.48,137.34,137.34,2199.0,132.3724,132.4688,132.3339,132.3339,2199.0
2023-10-13 14:25:00,137.32,137.42,137.23,137.4,4439.0,132.3146,132.411,132.2279,132.3917,4439.0
2023-10-13 14:30:00,137.43,137.59,137.42,137.48,3745.0,132.4206,132.5748,132.411,132.4688,3745.0
2023-10-13 14:35:00,137.52,137.52,137.25,137.33,9600.0,132.5073,132.5073,132.2472,132.3242,9600.0
2023-10-13 14:40:00,137.33,137.48,137.29,137.32,5374.0,132.3242,132.4688,132.2857,132.3146,5374.0
2023-10-13 14:45:00,137.35,137.42,137.07,137.16,16781.0,132.3435,132.411,132.0737,132.1604,16781.0
2023-10-13 14:50:00,137.11,137.43,137.11,137.43,6911.0,132.1123,132.4206,132.1123,132.4206,6911.0
2023-10-13 14:55:00,137.41,137.5,137.36,137.45,5773.0,132.4013,132.488,132.3531,132.4399,5773.0
2023-10-13 15:00:00,137.47,137.66,137.39,137.62,6382.0,132.4591,132.6422,132.3821,132.6037,6382.0
2023-10-13 15:05:00,137.62,137.62,137.31,137.55,12872.0,132.6037,132.6037,132.305,132.5362,12872.0
2023-10-13 15:10:00,137.56,137.78,137.52,137.74,6277.0,132.5459,132.7578,132.5073,132.7193,6277.0
2023-10-13 15:15:00,137.71,137.71,137.52,137.53,4591.0,132.6904,132.6904,132.5073,132.517,4591.0
2023-10-13 15:20:00,137.52,137.58,137.44,137.49,6223.0,132.5073,132.5651,132.4302,132.4784,6223.0
2023-10-13 15:25:00,137.46,137.48,137.21,137.28,8623.0,132.4495,132.4688,132.2086,132.2761,8623.0
2023-10-13 15:30:00,137.29,137.66,137.29,137.51,11645.0,132.2857,132.6422,132.2857,132.4977,11645.0
2023-10-13 15:35:00,137.53,137.59,137.35,137.4,9648.0,132.517,132.5748,132.3435,132.3917,9648.0
2023-10-13 15:40:00,137.4,137.4,137.23,137.31,11772.0,132.3917,132.3917,132.2279,132.305,11772.0
2023-10-13 15:45:00,137.34,137.49,137.31,137.49,11455.0,132.3339,132.4784,132.305,132.4784,11455.0
2023-10-13 15:50:00,137.47,137.66,137.43,137.66,26237.0,132.4591,132.6422,132.4206,132.6422,26237.0
2023-10-13 15:55:00,137.64,137.76,137.59,137.68,75710.0,132.6229,132.7386,132.5748,132.6615,75710.0
2023-10-16 09:30:00,138.56,138.71,138.0,138.71,24985.0,133.5094,133.6539,132.9698,133.6539,24985.0
2023-10-16 09:35:00,138.72,138.83,138.4,138.73,4031.0,133.6636,133.7696,133.3552,133.6732,4031.0
2023-10-16 09:40:00,138.66,138.66,137.65,137.82,3359.0,133.6058,133.6058,132.6326,132.7964,3359.0
2023-10-16 09:45:00,137.97,138.89,137.91,138.89,5444.0,132.9409,133.8274,132.8831,133.8274,5444.0
2023-10-16 09:50:00,138.99,139.42,138.89,139.39,4220.0,133.9237,134.3381,133.8274,134.3092,4220.0
2023-10-16 09:55:00,139.31,139.44,138.89,139.03,18631.0,134.2321,134.3573,133.8274,133.9623,18631.0
2023-10-16 10:00:00,139.04,139.38,138.82,138.87,14048.0,133.9719,134.2995,133.7599,133.8081,14048.0
2023-10-16 10:05:00,138.82,138.93,138.32,138.71,23069.0,133.7599,133.8659,133.2782,133.6539,23069.0
2023-10-16 10:10:00,138.75,139.37,138.73,139.33,13339.0,133.6925,134.2899,133.6732,134.2513,13339.0
2023-10-16 10:15:00,139.34,139.47,139.25,139.28,5315.0,134.261,134.3862,134.1743,134.2032,5315.0
2023-10-16 10:20:00,139.26,139.47,139.21,139.4,15974.0,134.1839,134.3862,134.1357,134.3188,15974.0
2023-10-16 10:25:00,139.35,139.89,139.34,139.82,29777.0,134.2706,134.7909,134.261,134.7235,29777.0
2023-10-16 10:30:00,139.98,140.11,139.8,139.8,9920.0,134.8776,135.0029,134.7042,134.7042,9920.0
2023-10-16 10:35:00,139.92,140.21,139.83,139.96,5460.0,134.8198,135.0993,134.7331,134.8584,5460.0
2023-10-16 10:40:00,140.0,140.0,139.69,139.97,16054.0,134.8969,134.8969,134.5982,134.868,16054.0
2023-10-16 10:45:00,139.99,139.99,139.65,139.72,12684.0,134.8873,134.8873,134.5597,134.6271,12684.0
2023-10-16 10:50:00,139.71,139.82,139.27,139.32,9496.0,134.6175,134.7235,134.1935,134.2417,9496.0
2023-10-16 10:55:00,139.36,139.63,139.29,139.63,6819.0,134.2802,134.5404,134.2128,134.5404,6819.0
2023-10-16 11:00:00,139.65,139.79,139.56,139.72,11105.0,134.5597,134.6946,134.473,134.6271,11105.0
2023-10-16 11:05:00,139.67,140.03,139.57,139.92,21459.0,134.5789,134.9258,134.4826,134.8198,21459.0
2023-10-16 11:10:00,139.93,140.01,139.73,139.75,12088.0,134.8295,134.9066,134.6368,134.656,12088.0
2023-10-16 11:15:00,139.74,139.87,139.69,139.72,4936.0,134.6464,134.7717,134.5982,134.6271,4936.0
2023-10-16 11:20:00,139.67,139.83,139.59,139.83,5990.0,134.5789,134.7331,134.5019,134.7331,5990.0
2023-10-16 11:25:00,139.76,139.77,139.41,139.52,7910.0,134.6657,134.6753,134.3284,134.4344,7910.0
2023-10-16 11:30:00,139.54,139.89,139.5,139.78,11224.0,134.4537,134.7909,134.4151,134.6849,11224.0
2023-10-16 11:35:00,139.78,139.92,139.62,139.9,7825.0,134.6849,134.8198,134.5308,134.8006,7825.0
2023-10-16 11:40:00,139.94,140.05,139.89,139.99,6053.0,134.8391,134.9451,134.7909,134.8873,6053.0
2023-10-16 11:45:00,139.96,140.24,139.87,140.24,7836.0,134.8584,135.1282,134.7717,135.1282,7836.0
2023-10-16 11:50:00,140.18,140.24,139.89,140.12,14813.0,135.0704,135.1282,134.7909,135.0125,14813.0
2023-10-16 11:55:00,140.06,140.33,140.04,140.21,13967.0,134.9547,135.2149,134.9355,135.0993,13967.0
2023-10-16 12:00:00,140.24,140.37,140.08,140.13,7168.0,135.1282,135.2534,134.974,135.0222,7168.0
2023-10-16 12:05:00,140.21,140.21,139.96,140.07,4350.0,135.0993,135.0993,134.8584,134.9644,4350.0
2023-10-16 12:10:00,140.03,140.13,139.99,140.1,6290.0,134.9258,135.0222,134.8873,134.9933,6290.0
2023-10-16 12:15:00,140.11,140.3,140.1,140.29,4844.0,135.0029,135.186,134.9933,135.1763,4844.0
2023-10-16 12:20:00,140.28,140.4,140.18,140.4,13887.0,135.1667,135.2823,135.0704,135.2823,13887.0
2023-10-16 12:25:00,140.43,140.48,140.26,140.42,2620.0,135.3112,135.3594,135.1474,135.3016,2620.0
2023-10-16 12:30:00,140.41,140.66,140.35,140.66,6071.0,135.292,135.5329,135.2342,135.5329,6071.0
2023-10-16 12:35:00,140.66,141.06,140.66,140.98,7397.0,135.5329,135.9183,135.5329,135.8412,7397.0
2023-10-16 12:40:00,141.01,141.03,140.87,140.87,8965.0,135.8701,135.8894,135.7352,135.7352,8965.0
2023-10-16 12:45:00,140.88,140.96,140.83,140.86,11283.0,135.7448,135.8219,135.6967,135.7256,11283.0
2023-10-16 12:50:00,140.82,140.82,140.57,140.65,10916.0,135.687,135.687,135.4461,135.5232,10916.0
2023-10-16 12:55:00,140.67,140.7,140.5,140.56,23752.0,135.5425,135.5714,135.3787,135.4365,23752.0
2023-10-16 13:00:00,140.55,140.92,140.55,140.84,6676.0,135.4269,135.7834,135.4269,135.7063,6676.0
2023-10-16 13:05:00,140.88,140.91,140.75,140.78,5689.0,135.7448,135.7737,135.6196,135.6485,5689.0
2023-10-16 13:10:00,140.81,140.87,140.73,140.75,7723.0,135.6774,135.7352,135.6003,135.6196,7723.0
2023-10-16 13:15:00,140.74,140.74,140.33,140.36,7091.0,135.6099,135.6099,135.2149,135.2438,7091.0
2023-10-16 13:20:00,140.34,140.34,139.94,140.1,16951.0,135.2245,135.2245,134.8391,134.9933,16951.0
2023-10-16 13:25:00,140.07,140.38,139.86,140.3,12484.0,134.9644,135.2631,134.762,135.186,12484.0
2023-10-16 13:30:00,140.3,140.58,140.04,140.05,14438.0,135.186,135.4558,134.9355,134.9451,14438.0
2023-10-16 13:35:00,140.05,140.18,140.03,140.1,10052.0,134.9451,135.0704,134.9258,134.9933,10052.0
2023-10-16 13:40:00,140.06,140.34,140.0,140.3,17993.0,134.9547,135.2245,134.8969,135.186,17993.0
2023-10-16 13:45:00,140.27,140.3,139.97,140.09,19791.0,135.1571,135.186,134.868,134.9836,19791.0
2023-10-16 13:50:00,140.08,140.29,140.01,140.09,9498.0,134.974,135.1763,134.9066,134.9836,9498.0
2023-10-16 13:55:00,140.1,140.29,140.04,140.14,11255.0,134.9933,135.1763,134.9355,135.0318,11255.0
2023-10-16 14:00:00,140.21,140.21,140.01,140.09,9789.0,135.0993,135.0993,134.9066,134.9836,9789.0
2023-10-16 14:05:00,140.09,140.14,140.01,140.1,9572.0,134.9836,135.0318,134.9066,134.9933,9572.0
2023-10-16 14:10:00,140.09,140.11,139.89,140.03,11629.0,134.9836,135.0029,134.7909,134.9258,11629.0
2023-10-16 14:15:00,140.03,140.11,139.59,139.72,21944.0,134.9258,135.0029,134.5019,134.6271,21944.0
2023-10-16 14:20:00,139.71,139.73,139.34,139.34,4731.0,134.6175,134.6368,134.261,134.261,4731.0
2023-10-16 14:25:00,139.32,139.34,139.08,139.09,8370.0,134.2417,134.261,134.0105,134.0201,8370.0
2023-10-16 14:30:00,139.05,139.28,139.0,139.23,7347.0,133.9815,134.2032,133.9334,134.155,7347.0
2023-10-16 14:35:00,139.24,139.27,139.04,139.17,17277.0,134.1646,134.1935,133.9719,134.0972,17277.0
2023-10-16 14:40:00,139.2,139.35,139.18,139.31,8352.0,134.1261,134.2706,134.1068,134.2321,8352.0
2023-10-16 14:45:00,139.31,139.71,139.28,139.62,9379.0,134.2321,134.6175,134.2032,134.5308,9379.0
2023-10-16 14:50:00,139.7,139.77,139.59,139.64,8429.0,134.6079,134.6753,134.5019,134.55,8429.0
2023-10-16 14:55:00,139.64,139.98,139.61,139.92,8827.0,134.55,134.8776,134.5211,134.8198,8827.0
2023-10-16 15:00:00,140.03,140.26,139.89,140.26,7470.0,134.9258,135.1474,134.7909,135.1474,7470.0
2023-10-16 15:05:00,140.35,140.46,140.01,140.01,13240.0,135.2342,135.3401,134.9066,134.9066,13240.0
2023-10-16 15:10:00,140.01,140.18,139.93,139.94,17563.0,134.9066,135.0704,134.8295,134.8391,17563.0
2023-10-16 15:15:00,139.91,140.12,139.89,139.93,18579.0,134.8102,135.0125,134.7909,134.8295,18579.0
2023-10-16 15:20:00,139.95,140.05,139.9,139.92,10554.0,134.8487,134.9451,134.8006,134.8198,10554.0
2023-10-16 15:25:00,139.92,140.15,139.92,140.14,10359.0,134.8198,135.0414,134.8198,135.0318,10359.0
2023-10-16 15:30:00,140.14,140.23,139.97,139.97,19303.0,135.0318,135.1185,134.868,134.868,19303.0
2023-10-16 15:35:00,139.96,139.96,139.84,139.94,15964.0,134.8584,134.8584,134.7427,134.8391,15964.0
2023-10-16 15:40:00,139.98,140.13,139.87,139.95,23449.0,134.8776,135.0222,134.7717,134.8487,23449.0
2023-10-16 15:45:00,139.99,140.12,139.93,140.09,32687.0,134.8873,135.0125,134.8295,134.9836,32687.0
2023-10-16 15:50:00,140.11,140.25,140.0,140.24,59339.0,135.0029,135.1378,134.8969,135.1282,59339.0
2023-10-16 15:55:00,140.25,140.33,140.15,140.17,132252.0,135.1378,135.2149,135.0414,135.0607,132252.0
2023-10-17 09:30:00,139.17,139.54,138.8,139.14,31382.0,134.0972,134.4537,133.7407,134.0683,31382.0
2023-10-17 09:35:00,139.31,139.57,138.92,139.57,6965.0,134.2321,134.4826,133.8563,134.4826,6965.0
2023-10-17 09:40:00,139.79,139.96,139.27,139.28,18277.0,134.6946,134.8584,134.1935,134.2032,18277.0
2023-10-17 09:45:00,139.51,140.28,139.5,140.28,25659.0,134.4248,135.1667,134.4151,135.1667,25659.0
2023-10-17 09:50:00,140.22,140.78,140.21,140.34,12063.0,135.1089,135.6485,135.0993,135.2245,12063.0
2023-10-17 09:55:00,140.34,140.34,139.84,140.1,11560.0,135.2245,135.2245,134.7427,134.9933,11560.0
2023-10-17 10:00:00,140.05,140.33,140.03,140.18,5250.0,134.9451,135.2149,134.9258,135.0704,5250.0
2023-10-17 10:05:00,140.15,140.94,140.07,140.94,2015.0,135.0414,135.8027,134.9644,135.8027,2015.0
2023-10-17 10:10:00,140.84,141.64,140.75,141.64,8418.0,135.7063,136.4771,135.6196,136.4771,8418.0
2023-10-17 10:15:00,141.65,142.11,141.65,142.0,8806.0,136.4868,136.93,136.4868,136.824,8806.0
2023-10-17 10:20:00,142.0,142.62,142.0,142.3,16280.0,136.824,137.4214,136.824,137.1131,16280.0
2023-10-17 10:25:00,142.22,142.32,142.05,142.06,17750.0,137.036,137.1324,136.8722,136.8818,17750.0
2023-10-17 10:30:00,142.06,142.21,141.93,142.21,7390.0,136.8818,137.0264,136.7566,137.0264,7390.0
2023-10-17 10:35:00,142.22,142.34,142.14,142.25,6262.0,137.036,137.1516,136.9589,137.0649,6262.0
2023-10-17 10:40:00,142.08,142.12,141.82,141.9,7572.0,136.9011,136.9396,136.6506,136.7277,7572.0
2023-10-17 10:45:00,141.93,141.96,141.71,141.96,5706.0,136.7566,136.7855,136.5446,136.7855,5706.0
2023-10-17 10:50:00,141.93,142.08,141.89,142.08,7487.0,136.7566,136.9011,136.718,136.9011,7487.0
2023-10-17 10:55:00,142.08,142.61,142.08,142.61,13448.0,136.9011,137.4118,136.9011,137.4118,13448.0
2023-10-17 11:00:00,142.67,142.76,142.63,142.76,11449.0,137.4696,137.5563,137.4311,137.5563,11449.0
2023-10-17 11:05:00,142.77,142.82,142.16,142.16,10774.0,137.5659,137.6141,136.9782,136.9782,10774.0
2023-10-17 11:10:00,142.15,142.55,142.06,142.55,8705.0,136.9685,137.354,136.8818,137.354,8705.0
2023-10-17 11:15:00,142.58,142.94,142.35,142.65,13393.0,137.3829,137.7298,137.1613,137.4503,13393.0
2023-10-17 11:20:00,142.65,142.96,142.58,142.96,7536.0,137.4503,137.749,137.3829,137.749,7536.0
2023-10-17 11:25:00,142.96,143.03,142.73,142.86,12391.0,137.749,137.8165,137.5274,137.6527,12391.0
2023-10-17 11:30:00,142.81,143.18,142.77,143.18,10300.0,137.6045,137.961,137.5659,137.961,10300.0
2023-10-17 11:35:00,143.1,143.52,143.09,143.34,15752.0,137.8839,138.2886,137.8743,138.1152,15752.0
2023-10-17 11:40:00,143.34,143.6,143.32,143.46,15781.0,138.1152,138.3657,138.0959,138.2308,15781.0
2023-10-17 11:45:00,143.4,143.7,143.28,143.7,14915.0,138.173,138.462,138.0574,138.462,14915.0
2023-10-17 11:50:00,143.65,143.72,143.34,143.43,10504.0,138.4139,138.4813,138.1152,138.2019,10504.0
2023-10-17 11:55:00,143.45,143.54,143.29,143.39,8894.0,138.2212,138.3079,138.067,138.1633,8894.0
2023-10-17 12:00:00,143.35,143.36,143.1,143.18,15955.0,138.1248,138.1344,137.8839,137.961,15955.0
2023-10-17 12:05:00,143.15,143.15,142.99,143.0,5470.0,137.9321,137.9321,137.7779,137.7876,5470.0
2023-10-17 12:10:00,142.97,143.07,142.88,142.88,5209.0,137.7587,137.855,137.6719,137.6719,5209.0
2023-10-17 12:15:00,142.88,142.92,142.69,142.72,8082.0,137.6719,137.7105,137.4889,137.5178,8082.0
2023-10-17 12:20:00,142.67,143.04,142.61,142.94,12174.0,137.4696,137.8261,137.4118,137.7298,12174.0
2023-10-17 12:25:00,142.9,143.03,142.86,142.99,8012.0,137.6912,137.8165,137.6527,137.7779,8012.0
2023-10-17 12:30:00,143.01,143.09,142.86,142.88,8627.0,137.7972,137.8743,137.6527,137.6719,8627.0
2023-10-17 12:35:00,142.88,142.91,142.51,142.56,6178.0,137.6719,137.7008,137.3154,137.3636,6178.0
2023-10-17 12:40:00,142.55,142.57,142.3,142.3,5638.0,137.354,137.3732,137.1131,137.1131,5638.0
2023-10-17 12:45:00,142.3,142.34,141.95,142.06,10617.0,137.1131,137.1516,136.7758,136.8818,10617.0
2023-10-17 12:50:00,142.04,142.31,142.01,142.06,15110.0,136.8626,137.1227,136.8337,136.8818,15110.0
2023-10-17 12:55:00,142.07,142.1,141.84,142.06,5609.0,136.8915,136.9204,136.6698,136.8818,5609.0
2023-10-17 13:00:00,142.06,142.11,142.0,142.08,8102.0,136.8818,136.93,136.824,136.9011,8102.0
2023-10-17 13:05:00,142.07,142.14,141.98,142.0,7054.0,136.8915,136.9589,136.8047,136.824,7054.0
2023-10-17 13:10:00,141.99,142.06,141.95,142.01,10834.0,136.8144,136.8818,136.7758,136.8337,10834.0
2023-10-17 13:15:00,142.03,142.42,142.03,142.42,11746.0,136.8529,137.2287,136.8529,137.2287,11746.0
2023-10-17 13:20:00,142.46,142.47,142.36,142.43,5331.0,137.2672,137.2769,137.1709,137.2383,5331.0
2023-10-17 13:25:00,142.46,142.47,142.25,142.34,6450.0,137.2672,137.2769,137.0649,137.1516,6450.0
2023-10-17 13:30:00,142.3,142.36,142.03,142.2,5321.0,137.1131,137.1709,136.8529,137.0167,5321.0
2023-10-17 13:35:00,142.25,142.38,142.14,142.14,6742.0,137.0649,137.1902,136.9589,136.9589,6742.0
2023-10-17 13:40:00,142.09,142.13,141.97,142.12,5391.0,136.9107,136.9493,136.7951,136.9396,5391.0
2023-10-17 13:45:00,142.08,142.09,141.99,142.09,3145.0,136.9011,136.9107,136.8144,136.9107,3145.0
2023-10-17 13:50:00,142.14,142.15,141.72,141.73,10762.0,136.9589,136.9685,136.5542,136.5639,10762.0
2023-10-17 13:55:00,141.72,141.88,141.65,141.78,7766.0,136.5542,136.7084,136.4868,136.612,7766.0
2023-10-17 14:00:00,141.82,141.99,141.76,141.95,4975.0,136.6506,136.8144,136.5928,136.7758,4975.0
2023-10-17 14:05:00,141.94,141.96,141.87,141.96,6478.0,136.7662,136.7855,136.6988,136.7855,6478.0
2023-10-17 14:10:00,141.93,141.96,141.87,141.94,6321.0,136.7566,136.7855,136.6988,136.7662,6321.0
2023-10-17 14:15:00,141.94,142.1,141.93,141.95,7283.0,136.7662,136.9204,136.7566,136.7758,7283.0
2023-10-17 14:20:00,141.96,142.05,141.92,142.03,6161.0,136.7855,136.8722,136.7469,136.8529,6161.0
2023-10-17 14:25:00,142.07,142.17,141.98,142.12,5201.0,136.8915,136.9878,136.8047,136.9396,5201.0
2023-10-17 14:30:00,142.09,142.11,141.98,142.05,7659.0,136.9107,136.93,136.8047,136.8722,7659.0
2023-10-17 14:35:00,142.06,142.2,142.04,142.17,4221.0,136.8818,137.0167,136.8626,136.9878,4221.0
2023-10-17 14:40:00,142.16,142.4,142.16,142.39,6070.0,136.9782,137.2094,136.9782,137.1998,6070.0
2023-10-17 14:45:00,142.42,142.48,142.36,142.45,8956.0,137.2287,137.2865,137.1709,137.2576,8956.0
2023-10-17 14:50:00,142.42,142.42,142.0,142.04,8169.0,137.2287,137.2287,136.824,136.8626,8169.0
2023-10-17 14:55:00,141.96,142.16,141.96,142.06,7753.0,136.7855,136.9782,136.7855,136.8818,7753.0
2023-10-17 15:00:00,142.01,142.1,141.98,142.03,20063.0,136.8337,136.9204,136.8047,136.8529,20063.0
2023-10-17 15:05:00,142.05,142.43,142.02,142.4,12257.0,136.8722,137.2383,136.8433,137.2094,12257.0
2023-10-17 15:10:00,142.41,142.57,142.4,142.46,10763.0,137.2191,137.3732,137.2094,137.2672,10763.0
2023-10-17 15:15:00,142.44,142.52,142.41,142.49,11433.0,137.248,137.3251,137.2191,137.2962,11433.0
2023-10-17 15:20:00,142.53,142.65,142.38,142.43,10161.0,137.3347,137.4503,137.1902,137.2383,10161.0
2023-10-17 15:25:00,142.44,142.64,142.43,142.61,9091.0,137.248,137.4407,137.2383,137.4118,9091.0
2023-10-17 15:30:00,142.62,142.69,142.52,142.65,28685.0,137.4214,137.4889,137.3251,137.4503,28685.0
2023-10-17 15:35:00,142.66,142.81,142.61,142.78,15349.0,137.46,137.6045,137.4118,137.5756,15349.0
2023-10-17 15:40:00,142.78,142.8,142.42,142.43,15743.0,137.5756,137.5949,137.2287,137.2383,15743.0
2023-10-17 15:45:00,142.44,142.46,142.25,142.31,26420.0,137.248,137.2672,137.0649,137.1227,26420.0
2023-10-17 15:50:00,142.32,142.66,142.25,142.66,36717.0,137.1324,137.46,137.0649,137.46,36717.0
2023-10-17 15:55:00,142.67,142.71,142.53,142.67,88387.0,137.4696,137.5081,137.3347,137.4696,88387.0
2023-10-18 09:30:00,141.76,142.08,141.0,141.4,31794.0,136.5928,136.9011,135.8605,136.2459,31794.0
2023-10-18 09:35:00,141.01,141.01,139.82,140.0,12047.0,135.8701,135.8701,134.7235,134.8969,12047.0
2023-10-18 09:40:00,140.0,140.58,139.75,140.42,9725.0,134.8969,135.4558,134.656,135.3016,9725.0
2023-10-18 09:45:00,140.53,140.9,140.52,140.79,20172.0,135.4076,135.7641,135.398,135.6581,20172.0
2023-10-18 09:50:00,140.74,140.77,140.39,140.56,7605.0,135.6099,135.6389,135.2727,135.4365,7605.0
2023-10-18 09:55:00,140.53,140.74,140.15,140.41,13601.0,135.4076,135.6099,135.0414,135.292,13601.0
2023-10-18 10:00:00,140.37,140.71,140.15,140.68,10590.0,135.2534,135.581,135.0414,135.5521,10590.0
2023-10-18 10:05:00,140.72,140.85,140.46,140.47,25446.0,135.5907,135.7159,135.3401,135.3498,25446.0
2023-10-18 10:10:00,140.44,140.45,140.15,140.45,8273.0,135.3209,135.3305,135.0414,135.3305,8273.0
2023-10-18 10:15:00,140.56,141.57,140.39,141.57,10613.0,135.4365,136.4097,135.2727,136.4097,10613.0
2023-10-18 10:20:00,141.53,141.89,141.49,141.79,5435.0,136.3711,136.718,136.3326,136.6217,5435.0
2023-10-18 10:25:00,141.82,141.92,141.52,141.52,16652.0,136.6506,136.7469,136.3615,136.3615,16652.0
2023-10-18 10:30:00,141.5,141.58,140.94,140.94,7456.0,136.3422,136.4193,135.8027,135.8027,7456.0
2023-10-18 10:35:00,140.98,141.05,140.71,140.76,4699.0,135.8412,135.9086,135.581,135.6292,4699.0
2023-10-18 10:40:00,140.81,140.9,140.69,140.83,10802.0,135.6774,135.7641,135.5618,135.6967,10802.0
2023-10-18 10:45:00,140.77,140.81,140.29,140.37,8410.0,135.6389,135.6774,135.1763,135.2534,8410.0
2023-10-18 10:50:00,140.38,140.38,140.17,140.2,10856.0,135.2631,135.2631,135.0607,135.0896,10856.0
2023-10-18 10:55:00,140.14,140.43,140.14,140.31,4304.0,135.0318,135.3112,135.0318,135.1956,4304.0
2023-10-18 11:00:00,140.37,140.73,140.3,140.59,5719.0,135.2534,135.6003,135.186,135.4654,5719.0
2023-10-18 11:05:00,140.62,140.62,140.33,140.35,4272.0,135.4943,135.4943,135.2149,135.2342,4272.0
2023-10-18 11:10:00,140.38,140.41,140.15,140.15,5566.0,135.2631,135.292,135.0414,135.0414,5566.0
2023-10-18 11:15:00,140.16,140.42,140.1,140.31,5499.0,135.0511,135.3016,134.9933,135.1956,5499.0
2023-10-18 11:20:00,140.28,140.29,139.85,139.97,4011.0,135.1667,135.1763,134.7524,134.868,4011.0
2023-10-18 11:25:00,139.87,140.27,139.86,139.99,8597.0,134.7717,135.1571,134.762,134.8873,8597.0
2023-10-18 11:30:00,139.99,140.07,139.86,139.96,7530.0,134.8873,134.9644,134.762,134.8584,7530.0
2023-10-18 11:35:00,139.92,140.13,139.88,139.99,5204.0,134.8198,135.0222,134.7813,134.8873,5204.0
2023-10-18 11:40:00,139.98,140.0,139.76,139.96,10361.0,134.8776,134.8969,134.6657,134.8584,10361.0
2023-10-18 11:45:00,140.02,140.02,139.63,139.85,6609.0,134.9162,134.9162,134.5404,134.7524,6609.0
2023-10-18 11:50:00,139.86,140.02,139.85,139.89,5323.0,134.762,134.9162,134.7524,134.7909,5323.0
2023-10-18 11:55:00,139.97,140.01,139.6,139.74,12073.0,134.868,134.9066,134.5115,134.6464,12073.0
2023-10-18 12:00:00,139.66,140.21,139.64,140.21,6575.0,134.5693,135.0993,134.55,135.0993,6575.0
2023-10-18 12:05:00,140.12,140.21,139.77,140.06,7434.0,135.0125,135.0993,134.6753,134.9547,7434.0
2023-10-18 12:10:00,140.13,140.15,139.89,139.99,9725.0,135.0222,135.0414,134.7909,134.8873,9725.0
2023-10-18 12:15:00,140.01,140.06,139.84,139.94,6563.0,134.9066,134.9547,134.7427,134.8391,6563.0
2023-10-18 12:20:00,139.97,139.97,139.7,139.8,3133.0,134.868,134.868,134.6079,134.7042,3133.0
2023-10-18 12:25:00,139.84,140.12,139.8,139.89,5893.0,134.7427,135.0125,134.7042,134.7909,5893.0
2023-10-18 12:30:00,139.9,139.9,139.69,139.75,2659.0,134.8006,134.8006,134.5982,134.656,2659.0
2023-10-18 12:35:00,139.67,139.72,139.53,139.57,6074.0,134.5789,134.6271,134.444,134.4826,6074.0
2023-10-18 12:40:00,139.64,139.77,139.62,139.69,6296.0,134.55,134.6753,134.5308,134.5982,6296.0
2023-10-18 12:45:00,139.74,139.75,139.54,139.66,2999.0,134.6464,134.656,134.4537,134.5693,2999.0
2023-10-18 12:50:00,139.56,139.56,139.45,139.48,1991.0,134.473,134.473,134.367,134.3959,1991.0
2023-10-18 12:55:00,139.46,139.49,139.33,139.33,3454.0,134.3766,134.4055,134.2513,134.2513,3454.0
2023-10-18 13:00:00,139.27,139.93,139.17,139.91,11297.0,134.1935,134.8295,134.0972,134.8102,11297.0
2023-10-18 13:05:00,139.93,140.03,139.83,139.91,2342.0,134.8295,134.9258,134.7331,134.8102,2342.0
2023-10-18 13:10:00,139.87,140.04,139.8,140.04,3359.0,134.7717,134.9355,134.7042,134.9355,3359.0
2023-10-18 13:15:00,140.11,140.25,140.06,140.06,3831.0,135.0029,135.1378,134.9547,134.9547,3831.0
2023-10-18 13:20:00,140.12,140.12,139.83,139.88,5617.0,135.0125,135.0125,134.7331,134.7813,5617.0
2023-10-18 13:25:00,139.85,140.08,139.85,140.0,7790.0,134.7524,134.974,134.7524,134.8969,7790.0
2023-10-18 13:30:00,140.01,140.05,139.64,139.7,6964.0,134.9066,134.9451,134.55,134.6079,6964.0
2023-10-18 13:35:00,139.69,139.71,139.49,139.66,7740.0,134.5982,134.6175,134.4055,134.5693,7740.0
2023-10-18 13:40:00,139.7,139.93,139.67,139.88,6496.0,134.6079,134.8295,134.5789,134.7813,6496.0
2023-10-18 13:45:00,139.87,139.97,139.76,139.97,6281.0,134.7717,134.868,134.6657,134.868,6281.0
2023-10-18 13:50:00,140.0,140.15,140.0,140.08,4920.0,134.8969,135.0414,134.8969,134.974,4920.0
2023-10-18 13:55:00,140.11,140.37,140.11,140.3,5474.0,135.0029,135.2534,135.0029,135.186,5474.0
2023-10-18 14:00:00,140.33,140.37,140.05,140.12,9285.0,135.2149,135.2534,134.9451,135.0125,9285.0
2023-10-18 14:05:00,140.21,140.28,139.95,140.23,7868.0,135.0993,135.1667,134.8487,135.1185,7868.0
2023-10-18 14:10:00,140.17,140.21,140.14,140.2,4882.0,135.0607,135.0993,135.0318,135.0896,4882.0
2023-10-18 14:15:00,140.2,140.2,140.04,140.14,7823.0,135.0896,135.0896,134.9355,135.0318,7823.0
2023-10-18 14:20:00,140.11,140.17,140.08,140.1,6184.0,135.0029,135.0607,134.974,134.9933,6184.0
2023-10-18 14:25:00,140.06,140.11,139.9,139.94,9858.0,134.9547,135.0029,134.8006,134.8391,9858.0
2023-10-18 14:30:00,139.85,140.09,139.77,139.77,9102.0,134.7524,134.9836,134.6753,134.6753,9102.0
2023-10-18 14:35:00,139.8,139.81,139.62,139.68,9925.0,134.7042,134.7138,134.5308,134.5886,9925.0
2023-10-18 14:40:00,139.66,139.73,139.34,139.41,11367.0,134.5693,134.6368,134.261,134.3284,11367.0
2023-10-18 14:45:00,139.43,139.47,139.22,139.22,9544.0,134.3477,134.3862,134.1453,134.1453,9544.0
2023-10-18 14:50:00,139.25,139.26,139.07,139.15,12248.0,134.1743,134.1839,134.0008,134.0779,12248.0
2023-10-18 14:55:00,139.08,139.27,139.06,139.16,10583.0,134.0105,134.1935,133.9912,134.0875,10583.0
2023-10-18 15:00:00,139.16,139.16,138.88,139.0,10095.0,134.0875,134.0875,133.8177,133.9334,10095.0
2023-10-18 15:05:00,138.99,138.99,138.85,138.89,7520.0,133.9237,133.9237,133.7888,133.8274,7520.0
2023-10-18 15:10:00,138.89,139.01,138.89,138.96,11031.0,133.8274,133.943,133.8274,133.8948,11031.0
2023-10-18 15:15:00,138.95,138.96,138.82,138.86,15603.0,133.8852,133.8948,133.7599,133.7985,15603.0
2023-10-18 15:20:00,138.84,138.92,138.8,138.92,16727.0,133.7792,133.8563,133.7407,133.8563,16727.0
2023-10-18 15:25:00,138.94,138.94,138.61,138.76,15317.0,133.8756,133.8756,133.5576,133.7021,15317.0
2023-10-18 15:30:00,138.77,138.81,138.55,138.61,23687.0,133.7118,133.7503,133.4998,133.5576,23687.0
2023-10-18 15:35:00,138.64,138.7,138.56,138.58,27347.0,133.5865,133.6443,133.5094,133.5287,27347.0
2023-10-18 15:40:00,138.59,138.59,138.3,138.3,26327.0,133.5383,133.5383,133.2589,133.2589,26327.0
2023-10-18 15:45:00,138.29,138.39,137.99,138.34,39715.0,133.2492,133.3456,132.9602,133.2974,39715.0
2023-10-18 15:50:00,138.37,138.5,138.27,138.42,43804.0,133.3263,133.4516,133.23,133.3745,43804.0
2023-10-18 15:55:00,138.44,138.79,138.4,138.63,97542.0,133.3938,133.731,133.3552,133.5769,97542.0
2023-10-19 09:30:00,139.74,140.83,139.19,140.18,38737.0,134.6464,135.6967,134.1164,135.0704,38737.0
2023-10-19 09:35:00,140.83,141.26,140.18,141.03,15566.0,135.6967,136.111,135.0704,135.8894,15566.0
2023-10-19 09:40:00,141.13,141.13,140.62,140.99,14985.0,135.9857,135.9857,135.4943,135.8508,14985.0
2023-10-19 09:45:00,140.8,140.8,140.37,140.62,10593.0,135.6678,135.6678,135.2534,135.4943,10593.0
2023-10-19 09:50:00,140.65,140.65,139.72,139.84,7565.0,135.5232,135.5232,134.6271,134.7427,7565.0
2023-10-19 09:55:00,139.92,140.04,139.51,139.61,33677.0,134.8198,134.9355,134.4248,134.5211,33677.0
2023-10-19 10:00:00,139.59,140.11,139.43,139.99,17514.0,134.5019,135.0029,134.3477,134.8873,17514.0
2023-10-19 10:05:00,139.95,139.97,139.68,139.78,19297.0,134.8487,134.868,134.5886,134.6849,19297.0
2023-10-19 10:10:00,139.81,140.14,139.4,140.14,16819.0,134.7138,135.0318,134.3188,135.0318,16819.0
2023-10-19 10:15:00,140.17,140.27,139.52,139.69,8378.0,135.0607,135.1571,134.4344,134.5982,8378.0
2023-10-19 10:20:00,139.69,139.83,139.59,139.68,10073.0,134.5982,134.7331,134.5019,134.5886,10073.0
2023-10-19 10:25:00,139.6,139.83,139.31,139.39,14367.0,134.5115,134.7331,134.2321,134.3092,14367.0
2023-10-19 10:30:00,139.33,139.71,139.33,139.53,7175.0,134.2513,134.6175,134.2513,134.444,7175.0
2023-10-19 10:35:00,139.62,139.85,139.48,139.49,7030.0,134.5308,134.7524,134.3959,134.4055,7030.0
2023-10-19 10:40:00,139.5,139.71,139.44,139.55,10570.0,134.4151,134.6175,134.3573,134.4633,10570.0
2023-10-19 10:45:00,139.6,139.95,139.54,139.92,9223.0,134.5115,134.8487,134.4537,134.8198,9223.0
2023-10-19 10:50:00,139.93,140.11,139.83,140.11,8495.0,134.8295,135.0029,134.7331,135.0029,8495.0
2023-10-19 10:55:00,140.16,140.29,139.81,139.95,7980.0,135.0511,135.1763,134.7138,134.8487,7980.0
2023-10-19 11:00:00,139.91,140.04,139.83,139.83,6268.0,134.8102,134.9355,134.7331,134.7331,6268.0
2023-10-19 11:05:00,139.84,140.21,139.76,139.94,8372.0,134.7427,135.0993,134.6657,134.8391,8372.0
2023-10-19 11:10:00,139.99,140.09,139.85,139.85,4910.0,134.8873,134.9836,134.7524,134.7524,4910.0
2023-10-19 11:15:00,139.9,139.96,139.74,139.86,8842.0,134.8006,134.8584,134.6464,134.762,8842.0
2023-10-19 11:20:00,139.81,140.23,139.7,140.12,23207.0,134.7138,135.1185,134.6079,135.0125,23207.0
2023-10-19 11:25:00,140.04,140.28,140.04,140.22,4057.0,134.9355,135.1667,134.9355,135.1089,4057.0
2023-10-19 11:30:00,140.34,140.63,140.2,140.51,26614.0,135.2245,135.504,135.0896,135.3883,26614.0
2023-10-19 11:35:00,140.51,140.51,140.34,140.51,6575.0,135.3883,135.3883,135.2245,135.3883,6575.0
2023-10-19 11:40:00,140.5,140.75,140.48,140.75,11330.0,135.3787,135.6196,135.3594,135.6196,11330.0
2023-10-19 11:45:00,140.78,140.8,140.58,140.75,10415.0,135.6485,135.6678,135.4558,135.6196,10415.0
2023-10-19 11:50:00,140.68,140.68,140.36,140.38,3661.0,135.5521,135.5521,135.2438,135.2631,3661.0
2023-10-19 11:55:00,140.33,140.42,140.22,140.26,5438.0,135.2149,135.3016,135.1089,135.1474,5438.0
2023-10-19 12:00:00,140.23,140.86,139.51,140.4,347031.0,135.1185,135.7256,134.4248,135.2823,347031.0
2023-10-19 12:05:00,140.4,140.48,139.58,140.42,53749.0,135.2823,135.3594,134.4922,135.3016,53749.0
2023-10-19 12:10:00,140.39,140.55,140.16,140.26,12292.0,135.2727,135.4269,135.0511,135.1474,12292.0
2023-10-19 12:15:00,140.25,140.39,140.03,140.24,10752.0,135.1378,135.2727,134.9258,135.1282,10752.0
2023-10-19 12:20:00,140.17,140.41,140.0,140.0,39388.0,135.0607,135.292,134.8969,134.8969,39388.0
2023-10-19 12:25:00,140.0,140.01,139.4,139.4,40246.0,134.8969,134.9066,134.3188,134.3188,40246.0
2023-10-19 12:30:00,139.58,139.86,139.44,139.44,11323.0,134.4922,134.762,134.3573,134.3573,11323.0
2023-10-19 12:35:00,139.36,139.39,138.8,139.11,17622.0,134.2802,134.3092,133.7407,134.0394,17622.0
2023-10-19 12:40:00,139.16,139.6,139.16,139.2,49905.0,134.0875,134.5115,134.0875,134.1261,49905.0
2023-10-19 12:45:00,139.23,139.89,139.23,139.8,29529.0,134.155,134.7909,134.155,134.7042,29529.0
2023-10-19 12:50:00,139.76,140.12,139.74,140.06,14174.0,134.6657,135.0125,134.6464,134.9547,14174.0
2023-10-19 12:55:00,140.16,140.34,139.94,140.2,14938.0,135.0511,135.2245,134.8391,135.0896,14938.0
2023-10-19 13:00:00,140.19,140.65,140.14,140.26,17228.0,135.08,135.5232,135.0318,135.1474,17228.0
2023-10-19 13:05:00,140.25,140.63,140.17,140.62,18985.0,135.1378,135.504,135.0607,135.4943,18985.0
2023-10-19 13:10:00,140.56,140.63,140.21,140.24,18454.0,135.4365,135.504,135.0993,135.1282,18454.0
2023-10-19 13:15:00,140.18,140.63,140.03,140.4,13697.0,135.0704,135.504,134.9258,135.2823,13697.0
2023-10-19 13:20:00,140.4,140.49,140.19,140.34,8090.0,135.2823,135.3691,135.08,135.2245,8090.0
2023-10-19 13:25:00,140.29,140.46,140.19,140.35,15042.0,135.1763,135.3401,135.08,135.2342,15042.0
2023-10-19 13:30:00,140.39,140.66,140.07,140.08,16162.0,135.2727,135.5329,134.9644,134.974,16162.0
2023-10-19 13:35:00,140.01,140.02,139.69,139.77,10085.0,134.9066,134.9162,134.5982,134.6753,10085.0
2023-10-19 13:40:00,139.77,139.88,139.65,139.65,9843.0,134.6753,134.7813,134.5597,134.5597,9843.0
2023-10-19 13:45:00,139.68,139.78,139.6,139.63,11912.0,134.5886,134.6849,134.5115,134.5404,11912.0
2023-10-19 13:50:00,139.69,139.8,139.62,139.76,6133.0,134.5982,134.7042,134.5308,134.6657,6133.0
2023-10-19 13:55:00,139.83,140.14,139.7,139.77,6301.0,134.7331,135.0318,134.6079,134.6753,6301.0
2023-10-19 14:00:00,139.71,139.88,139.6,139.82,6577.0,134.6175,134.7813,134.5115,134.7235,6577.0
2023-10-19 14:05:00,139.83,139.86,139.61,139.63,9266.0,134.7331,134.762,134.5211,134.5404,9266.0
2023-10-19 14:10:00,139.69,139.79,139.48,139.5,9224.0,134.5982,134.6946,134.3959,134.4151,9224.0
2023-10-19 14:15:00,139.47,139.64,139.46,139.56,4397.0,134.3862,134.55,134.3766,134.473,4397.0
2023-10-19 14:20:00,139.54,139.58,139.16,139.51,15906.0,134.4537,134.4922,134.0875,134.4248,15906.0
2023-10-19 14:25:00,139.49,139.69,139.45,139.54,9720.0,134.4055,134.5982,134.367,134.4537,9720.0
2023-10-19 14:30:00,139.47,139.48,139.22,139.24,9401.0,134.3862,134.3959,134.1453,134.1646,9401.0
2023-10-19 14:35:00,139.24,139.3,139.0,139.15,33236.0,134.1646,134.2224,133.9334,134.0779,33236.0
2023-10-19 14:40:00,139.11,139.15,138.97,139.04,39271.0,134.0394,134.0779,133.9045,133.9719,39271.0
2023-10-19 14:45:00,139.06,139.2,138.65,138.69,11311.0,133.9912,134.1261,133.5961,133.6347,11311.0
2023-10-19 14:50:00,138.62,139.01,138.57,138.94,16041.0,133.5672,133.943,133.519,133.8756,16041.0
2023-10-19 14:55:00,138.94,139.23,138.86,138.92,24280.0,133.8756,134.155,133.7985,133.8563,24280.0
2023-10-19 15:00:00,138.87,138.89,138.71,138.78,5264.0,133.8081,133.8274,133.6539,133.7214,5264.0
2023-10-19 15:05:00,138.8,138.91,138.57,138.72,27248.0,133.7407,133.8466,133.519,133.6636,27248.0
2023-10-19 15:10:00,138.71,138.78,138.62,138.62,11772.0,133.6539,133.7214,133.5672,133.5672,11772.0
2023-10-19 15:15:00,138.66,138.81,138.46,138.77,20086.0,133.6058,133.7503,133.4131,133.7118,20086.0
2023-10-19 15:20:00,138.79,138.85,138.67,138.78,7976.0,133.731,133.7888,133.6154,133.7214,7976.0
2023-10-19 15:25:00,138.74,138.78,138.62,138.73,16639.0,133.6828,133.7214,133.5672,133.6732,16639.0
2023-10-19 15:30:00,138.75,138.94,138.72,138.83,10338.0,133.6925,133.8756,133.6636,133.7696,10338.0
2023-10-19 15:35:00,138.77,138.84,138.64,138.67,12277.0,133.7118,133.7792,133.5865,133.6154,12277.0
2023-10-19 15:40:00,138.65,138.7,138.49,138.63,47030.0,133.5961,133.6443,133.442,133.5769,47030.0
2023-10-19 15:45:00,138.62,138.91,138.56,138.91,39572.0,133.5672,133.8466,133.5094,133.8466,39572.0
2023-10-19 15:50:00,138.84,139.13,138.82,139.08,56867.0,133.7792,134.0586,133.7599,134.0105,56867.0
2023-10-19 15:55:00,139.08,139.13,138.75,138.77,96543.0,134.0105,134.0586,133.6925,133.7118,96543.0
2023-10-20 09:30:00,139.19,139.59,138.74,138.8,85656.0,134.1164,134.5019,133.6828,133.7407,85656.0
2023-10-20 09:35:00,138.69,139.1,138.46,138.46,6787.0,133.6347,134.0297,133.4131,133.4131,6787.0
2023-10-20 09:40:00,138.42,138.53,137.9,137.96,18999.0,133.3745,133.4805,132.8735,132.9313,18999.0
2023-10-20 09:45:00,138.07,138.6,137.55,138.55,26670.0,133.0373,133.5479,132.5362,133.4998,26670.0
2023-10-20 09:50:00,138.63,138.63,137.91,138.2,17760.0,133.5769,133.5769,132.8831,133.1625,17760.0
2023-10-20 09:55:00,138.14,138.22,137.43,137.43,11303.0,133.1047,133.1818,132.4206,132.4206,11303.0
2023-10-20 10:00:00,137.45,137.8,137.38,137.71,17176.0,132.4399,132.7771,132.3724,132.6904,17176.0
2023-10-20 10:05:00,137.76,137.92,137.55,137.92,11122.0,132.7386,132.8927,132.5362,132.8927,11122.0
2023-10-20 10:10:00,137.96,137.96,137.4,137.61,17670.0,132.9313,132.9313,132.3917,132.594,17670.0
2023-10-20 10:15:00,137.62,137.8,137.36,137.44,16693.0,132.6037,132.7771,132.3531,132.4302,16693.0
2023-10-20 10:20:00,137.42,137.78,137.31,137.52,13048.0,132.411,132.7578,132.305,132.5073,13048.0
2023-10-20 10:25:00,137.52,137.69,137.45,137.69,8722.0,132.5073,132.6711,132.4399,132.6711,8722.0
2023-10-20 10:30:00,137.6,137.77,137.54,137.67,17640.0,132.5844,132.7482,132.5266,132.6518,17640.0
2023-10-20 10:35:00,137.65,137.73,137.34,137.35,16902.0,132.6326,132.7097,132.3339,132.3435,16902.0
2023-10-20 10:40:00,137.32,137.32,136.93,136.99,12788.0,132.3146,132.3146,131.9388,131.9966,12788.0
2023-10-20 10:45:00,137.0,137.78,136.93,137.78,13441.0,132.0063,132.7578,131.9388,132.7578,13441.0
2023-10-20 10:50:00,137.78,137.8,137.48,137.5,9625.0,132.7578,132.7771,132.4688,132.488,9625.0
2023-10-20 10:55:00,137.46,137.52,137.22,137.39,11645.0,132.4495,132.5073,132.2182,132.3821,11645.0
2023-10-20 11:00:00,137.4,137.62,137.27,137.47,20689.0,132.3917,132.6037,132.2664,132.4591,20689.0
2023-10-20 11:05:00,137.43,137.66,137.29,137.49,15806.0,132.4206,132.6422,132.2857,132.4784,15806.0
2023-10-20 11:10:00,137.43,137.49,137.29,137.49,16163.0,132.4206,132.4784,132.2857,132.4784,16163.0
2023-10-20 11:15:00,137.44,137.51,137.17,137.35,16352.0,132.4302,132.4977,132.1701,132.3435,16352.0
2023-10-20 11:20:00,137.34,137.34,136.82,136.93,13081.0,132.3339,132.3339,131.8328,131.9388,13081.0
2023-10-20 11:25:00,136.93,137.16,136.84,137.03,15426.0,131.9388,132.1604,131.8521,132.0352,15426.0
2023-10-20 11:30:00,136.98,137.31,136.88,137.22,28288.0,131.987,132.305,131.8906,132.2182,28288.0
2023-10-20 11:35:00,137.18,137.54,137.12,137.48,10908.0,132.1797,132.5266,132.1219,132.4688,10908.0
2023-10-20 11:40:00,137.55,137.73,137.49,137.72,6329.0,132.5362,132.7097,132.4784,132.7,6329.0
2023-10-20 11:45:00,137.69,138.0,137.55,137.92,11088.0,132.6711,132.9698,132.5362,132.8927,11088.0
2023-10-20 11:50:00,137.85,138.0,137.74,137.91,5200.0,132.8253,132.9698,132.7193,132.8831,5200.0
2023-10-20 11:55:00,137.88,138.05,137.81,137.81,7016.0,132.8542,133.018,132.7867,132.7867,7016.0
2023-10-20 12:00:00,137.81,137.81,137.4,137.49,9057.0,132.7867,132.7867,132.3917,132.4784,9057.0
2023-10-20 12:05:00,137.53,137.55,137.37,137.52,5609.0,132.517,132.5362,132.3628,132.5073,5609.0
2023-10-20 12:10:00,137.52,137.61,137.41,137.47,2781.0,132.5073,132.594,132.4013,132.4591,2781.0
2023-10-20 12:15:00,137.47,137.65,137.41,137.65,2045.0,132.4591,132.6326,132.4013,132.6326,2045.0
2023-10-20 12:20:00,137.63,137.85,137.49,137.82,4883.0,132.6133,132.8253,132.4784,132.7964,4883.0
2023-10-20 12:25:00,137.77,137.95,137.59,137.71,10377.0,132.7482,132.9216,132.5748,132.6904,10377.0
2023-10-20 12:30:00,137.65,137.88,137.59,137.85,8353.0,132.6326,132.8542,132.5748,132.8253,8353.0
2023-10-20 12:35:00,137.84,137.88,137.71,137.87,3336.0,132.8157,132.8542,132.6904,132.8446,3336.0
2023-10-20 12:40:00,137.83,137.83,137.63,137.7,2780.0,132.806,132.806,132.6133,132.6808,2780.0
2023-10-20 12:45:00,137.7,137.95,137.7,137.91,2762.0,132.6808,132.9216,132.6808,132.8831,2762.0
2023-10-20 12:50:00,137.97,137.97,137.67,137.79,4162.0,132.9409,132.9409,132.6518,132.7675,4162.0
2023-10-20 12:55:00,137.74,138.1,137.69,138.1,7967.0,132.7193,133.0662,132.6711,133.0662,7967.0
2023-10-20 13:00:00,138.08,138.08,137.64,137.65,4678.0,133.0469,133.0469,132.6229,132.6326,4678.0
2023-10-20 13:05:00,137.58,137.63,137.38,137.54,9019.0,132.5651,132.6133,132.3724,132.5266,9019.0
2023-10-20 13:10:00,137.6,137.68,137.54,137.67,4329.0,132.5844,132.6615,132.5266,132.6518,4329.0
2023-10-20 13:15:00,137.61,138.2,137.61,138.19,7169.0,132.594,133.1625,132.594,133.1529,7169.0
2023-10-20 13:20:00,138.15,138.22,137.97,138.2,14495.0,133.1144,133.1818,132.9409,133.1625,14495.0
2023-10-20 13:25:00,138.17,138.26,137.88,137.94,4541.0,133.1336,133.2203,132.8542,132.912,4541.0
2023-10-20 13:30:00,137.87,138.03,137.74,137.81,19503.0,132.8446,132.9987,132.7193,132.7867,19503.0
2023-10-20 13:35:00,137.84,137.85,137.62,137.62,3170.0,132.8157,132.8253,132.6037,132.6037,3170.0
2023-10-20 13:40:00,137.68,138.17,137.68,137.97,7249.0,132.6615,133.1336,132.6615,132.9409,7249.0
2023-10-20 13:45:00,138.03,138.03,137.91,137.94,2041.0,132.9987,132.9987,132.8831,132.912,2041.0
2023-10-20 13:50:00,138.01,138.01,137.73,137.88,4109.0,132.9795,132.9795,132.7097,132.8542,4109.0
2023-10-20 13:55:00,137.91,137.96,137.84,137.92,5311.0,132.8831,132.9313,132.8157,132.8927,5311.0
2023-10-20 14:00:00,137.89,137.93,137.85,137.9,1765.0,132.8638,132.9024,132.8253,132.8735,1765.0
2023-10-20 14:05:00,137.9,138.14,137.85,137.99,3680.0,132.8735,133.1047,132.8253,132.9602,3680.0
2023-10-20 14:10:00,138.0,138.06,137.88,138.06,2519.0,132.9698,133.0276,132.8542,133.0276,2519.0
2023-10-20 14:15:00,138.01,138.04,137.68,137.86,13378.0,132.9795,133.0084,132.6615,132.8349,13378.0
2023-10-20 14:20:00,137.85,137.91,137.63,137.71,3106.0,132.8253,132.8831,132.6133,132.6904,3106.0
2023-10-20 14:25:00,137.71,137.81,137.66,137.81,11371.0,132.6904,132.7867,132.6422,132.7867,11371.0
2023-10-20 14:30:00,137.82,138.07,137.72,138.07,4659.0,132.7964,133.0373,132.7,133.0373,4659.0
2023-10-20 14:35:00,138.11,138.21,137.96,137.97,3170.0,133.0758,133.1722,132.9313,132.9409,3170.0
2023-10-20 14:40:00,137.93,138.08,137.9,138.07,1800.0,132.9024,133.0469,132.8735,133.0373,1800.0
2023-10-20 14:45:00,138.06,138.22,138.02,138.09,7272.0,133.0276,133.1818,132.9891,133.0565,7272.0
2023-10-20 14:50:00,138.04,138.14,137.99,138.07,4070.0,133.0084,133.1047,132.9602,133.0373,4070.0
2023-10-20 14:55:00,138.1,138.39,138.01,138.04,9647.0,133.0662,133.3456,132.9795,133.0084,9647.0
2023-10-20 15:00:00,137.98,138.18,137.88,137.88,4918.0,132.9505,133.1433,132.8542,132.8542,4918.0
2023-10-20 15:05:00,137.93,137.98,137.81,137.88,3780.0,132.9024,132.9505,132.7867,132.8542,3780.0
2023-10-20 15:10:00,137.84,137.91,137.7,137.86,6374.0,132.8157,132.8831,132.6808,132.8349,6374.0
2023-10-20 15:15:00,137.86,138.02,137.76,138.02,9256.0,132.8349,132.9891,132.7386,132.9891,9256.0
2023-10-20 15:20:00,137.95,137.96,137.72,137.82,11084.0,132.9216,132.9313,132.7,132.7964,11084.0
2023-10-20 15:25:00,137.84,137.84,137.61,137.63,10249.0,132.8157,132.8157,132.594,132.6133,10249.0
2023-10-20 15:30:00,137.71,137.83,137.65,137.75,7954.0,132.6904,132.806,132.6326,132.7289,7954.0
2023-10-20 15:35:00,137.75,137.75,137.46,137.49,9454.0,132.7289,132.7289,132.4495,132.4784,9454.0
2023-10-20 15:40:00,137.49,137.59,137.39,137.55,20678.0,132.4784,132.5748,132.3821,132.5362,20678.0
2023-10-20 15:45:00,137.5,137.79,137.48,137.69,24681.0,132.488,132.7675,132.4688,132.6711,24681.0
2023-10-20 15:50:00,137.7,137.7,137.45,137.48,40711.0,132.6808,132.6808,132.4399,132.4688,40711.0
2023-10-20 15:55:00,137.5,137.61,137.23,137.27,70734.0,132.488,132.594,132.2279,132.2664,70734.0
2023-10-23 09:30:00,135.57,135.83,134.39,135.54,103639.0,130.6284,130.8789,129.4914,130.5995,103639.0
2023-10-23 09:35:00,135.74,136.44,135.5,136.44,13275.0,130.7922,131.4667,130.5609,131.4667,13275.0
2023-10-23 09:40:00,136.37,136.37,135.52,135.53,9279.0,131.3992,131.3992,130.5802,130.5899,9279.0
2023-10-23 09:45:00,135.59,136.65,135.5,136.65,12538.0,130.6477,131.669,130.5609,131.669,12538.0
2023-10-23 09:50:00,136.71,136.98,136.37,136.9,10241.0,131.7268,131.987,131.3992,131.9099,10241.0
2023-10-23 09:55:00,136.76,137.14,136.7,137.08,13321.0,131.775,132.1412,131.7172,132.0834,13321.0
2023-10-23 10:00:00,137.06,137.06,136.48,136.81,8464.0,132.0641,132.0641,131.5052,131.8232,8464.0
2023-10-23 10:05:00,136.71,136.92,136.67,136.86,12418.0,131.7268,131.9292,131.6883,131.8714,12418.0
2023-10-23 10:10:00,136.86,137.47,136.8,137.28,16953.0,131.8714,132.4591,131.8136,132.2761,16953.0
2023-10-23 10:15:00,137.3,137.9,137.18,137.84,9189.0,132.2953,132.8735,132.1797,132.8157,9189.0
2023-10-23 10:20:00,137.83,138.32,137.82,137.98,15600.0,132.806,133.2782,132.7964,132.9505,15600.0
2023-10-23 10:25:00,138.0,138.17,137.91,137.95,14591.0,132.9698,133.1336,132.8831,132.9216,14591.0
2023-10-23 10:30:00,137.91,137.94,137.65,137.84,8896.0,132.8831,132.912,132.6326,132.8157,8896.0
2023-10-23 10:35:00,137.8,138.25,137.8,138.25,11447.0,132.7771,133.2107,132.7771,133.2107,11447.0
2023-10-23 10:40:00,138.19,138.32,138.1,138.22,9000.0,133.1529,133.2782,133.0662,133.1818,9000.0
2023-10-23 10:45:00,138.19,138.34,138.14,138.31,10156.0,133.1529,133.2974,133.1047,133.2685,10156.0
2023-10-23 10:50:00,138.32,138.56,138.23,138.46,19960.0,133.2782,133.5094,133.1914,133.4131,19960.0
2023-10-23 10:55:00,138.53,138.75,138.44,138.74,16270.0,133.4805,133.6925,133.3938,133.6828,16270.0
2023-10-23 11:00:00,138.74,138.82,138.22,138.36,15222.0,133.6828,133.7599,133.1818,133.3167,15222.0
2023-10-23 11:05:00,138.36,138.48,138.17,138.2,10165.0,133.3167,133.4323,133.1336,133.1625,10165.0
2023-10-23 11:10:00,138.22,138.64,138.22,138.52,7824.0,133.1818,133.5865,133.1818,133.4709,7824.0
2023-10-23 11:15:00,138.64,138.74,138.57,138.7,11207.0,133.5865,133.6828,133.519,133.6443,11207.0
2023-10-23 11:20:00,138.75,138.92,138.7,138.83,7713.0,133.6925,133.8563,133.6443,133.7696,7713.0
2023-10-23 11:25:00,138.95,139.13,138.83,138.91,13262.0,133.8852,134.0586,133.7696,133.8466,13262.0
2023-10-23 11:30:00,138.91,139.15,138.85,139.03,10462.0,133.8466,134.0779,133.7888,133.9623,10462.0
2023-10-23 11:35:00,139.03,139.25,138.96,139.24,10656.0,133.9623,134.1743,133.8948,134.1646,10656.0
2023-10-23 11:40:00,139.19,139.19,138.57,138.71,20854.0,134.1164,134.1164,133.519,133.6539,20854.0
2023-10-23 11:45:00,138.68,138.88,138.52,138.74,9902.0,133.625,133.8177,133.4709,133.6828,9902.0
2023-10-23 11:50:00,138.84,138.84,138.45,138.45,8187.0,133.7792,133.7792,133.4034,133.4034,8187.0
2023-10-23 11:55:00,138.47,138.84,138.44,138.84,7077.0,133.4227,133.7792,133.3938,133.7792,7077.0
2023-10-23 12:00:00,138.85,138.9,138.7,138.74,5989.0,133.7888,133.837,133.6443,133.6828,5989.0
2023-10-23 12:05:00,138.78,139.06,138.73,138.98,7379.0,133.7214,133.9912,133.6732,133.9141,7379.0
2023-10-23 12:10:00,139.02,139.02,138.79,138.84,6473.0,133.9526,133.9526,133.731,133.7792,6473.0
2023-10-23 12:15:00,138.83,138.92,138.39,138.46,8377.0,133.7696,133.8563,133.3456,133.4131,8377.0
2023-10-23 12:20:00,138.41,138.74,138.35,138.68,5822.0,133.3649,133.6828,133.3071,133.625,5822.0
2023-10-23 12:25:00,138.71,138.77,138.62,138.73,6081.0,133.6539,133.7118,133.5672,133.6732,6081.0
2023-10-23 12:30:00,138.72,138.87,138.61,138.66,7782.0,133.6636,133.8081,133.5576,133.6058,7782.0
2023-10-23 12:35:00,138.66,138.98,138.65,138.97,6395.0,133.6058,133.9141,133.5961,133.9045,6395.0
2023-10-23 12:40:00,138.97,139.18,138.97,139.09,7213.0,133.9045,134.1068,133.9045,134.0201,7213.0
2023-10-23 12:45:00,139.12,139.31,139.09,139.21,14058.0,134.049,134.2321,134.0201,134.1357,14058.0
2023-10-23 12:50:00,139.21,139.33,139.15,139.25,6731.0,134.1357,134.2513,134.0779,134.1743,6731.0
2023-10-23 12:55:00,139.25,139.51,139.25,139.5,5844.0,134.1743,134.4248,134.1743,134.4151,5844.0
2023-10-23 13:00:00,139.54,139.55,139.15,139.2,7327.0,134.4537,134.4633,134.0779,134.1261,7327.0
2023-10-23 13:05:00,139.24,139.42,139.24,139.36,4927.0,134.1646,134.3381,134.1646,134.2802,4927.0
2023-10-23 13:10:00,139.36,139.36,138.96,139.01,8926.0,134.2802,134.2802,133.8948,133.943,8926.0
2023-10-23 13:15:00,139.13,139.13,138.83,138.83,6844.0,134.0586,134.0586,133.7696,133.7696,6844.0
2023-10-23 13:20:00,138.81,139.01,138.78,138.79,9494.0,133.7503,133.943,133.7214,133.731,9494.0
2023-10-23 13:25:00,138.81,138.94,138.76,138.94,4488.0,133.7503,133.8756,133.7021,133.8756,4488.0
2023-10-23 13:30:00,138.9,139.01,138.85,138.92,7877.0,133.837,133.943,133.7888,133.8563,7877.0
2023-10-23 13:35:00,138.94,139.05,138.87,139.03,5289.0,133.8756,133.9815,133.8081,133.9623,5289.0
2023-10-23 13:40:00,139.04,139.21,138.94,139.13,9565.0,133.9719,134.1357,133.8756,134.0586,9565.0
2023-10-23 13:45:00,139.13,139.22,138.85,138.91,28100.0,134.0586,134.1453,133.7888,133.8466,28100.0
2023-10-23 13:50:00,138.94,139.03,138.76,138.8,11928.0,133.8756,133.9623,133.7021,133.7407,11928.0
2023-10-23 13:55:00,138.82,138.89,138.45,138.51,19187.0,133.7599,133.8274,133.4034,133.4612,19187.0
2023-10-23 14:00:00,138.45,138.45,138.16,138.43,25135.0,133.4034,133.4034,133.124,133.3841,25135.0
2023-10-23 14:05:00,138.34,138.41,138.19,138.25,13835.0,133.2974,133.3649,133.1529,133.2107,13835.0
2023-10-23 14:10:00,138.18,138.2,137.93,137.94,11694.0,133.1433,133.1625,132.9024,132.912,11694.0
2023-10-23 14:15:00,137.97,138.02,137.75,137.75,16925.0,132.9409,132.9891,132.7289,132.7289,16925.0
2023-10-23 14:20:00,137.82,137.99,137.7,137.98,9812.0,132.7964,132.9602,132.6808,132.9505,9812.0
2023-10-23 14:25:00,137.98,138.2,137.94,138.11,8572.0,132.9505,133.1625,132.912,133.0758,8572.0
2023-10-23 14:30:00,138.13,138.48,138.13,138.43,18295.0,133.0951,133.4323,133.0951,133.3841,18295.0
2023-10-23 14:35:00,138.4,138.78,138.4,138.78,7520.0,133.3552,133.7214,133.3552,133.7214,7520.0
2023-10-23 14:40:00,138.78,139.02,138.59,138.63,8975.0,133.7214,133.9526,133.5383,133.5769,8975.0
2023-10-23 14:45:00,138.63,138.99,138.59,138.72,9588.0,133.5769,133.9237,133.5383,133.6636,9588.0
2023-10-23 14:50:00,138.72,138.73,138.57,138.64,9348.0,133.6636,133.6732,133.519,133.5865,9348.0
2023-10-23 14:55:00,138.64,138.73,138.54,138.54,27732.0,133.5865,133.6732,133.4901,133.4901,27732.0
2023-10-23 15:00:00,138.59,138.6,138.24,138.44,15862.0,133.5383,133.5479,133.2011,133.3938,15862.0
2023-10-23 15:05:00,138.55,138.55,138.3,138.38,7985.0,133.4998,133.4998,133.2589,133.336,7985.0
2023-10-23 15:10:00,138.41,138.61,138.37,138.56,25614.0,133.3649,133.5576,133.3263,133.5094,25614.0
2023-10-23 15:15:00,138.63,138.63,138.33,138.36,16692.0,133.5769,133.5769,133.2878,133.3167,16692.0
2023-10-23 15:20:00,138.35,138.35,137.77,137.91,13810.0,133.3071,133.3071,132.7482,132.8831,13810.0
2023-10-23 15:25:00,137.86,137.97,137.65,137.65,13278.0,132.8349,132.9409,132.6326,132.6326,13278.0
2023-10-23 15:30:00,137.65,137.79,137.57,137.71,16852.0,132.6326,132.7675,132.5555,132.6904,16852.0
2023-10-23 15:35:00,137.69,137.73,137.17,137.18,15105.0,132.6711,132.7097,132.1701,132.1797,15105.0
2023-10-23 15:40:00,137.19,137.38,137.09,137.25,23129.0,132.1893,132.3724,132.093,132.2472,23129.0
2023-10-23 15:45:00,137.25,137.29,137.07,137.13,21293.0,132.2472,132.2857,132.0737,132.1315,21293.0
2023-10-23 15:50:00,137.13,137.25,136.9,136.91,38282.0,132.1315,132.2472,131.9099,131.9195,38282.0
2023-10-23 15:55:00,136.96,137.02,136.73,136.92,54655.0,131.9677,132.0255,131.7461,131.9292,54655.0
2023-10-24 09:30:00,137.26,138.15,137.26,137.81,26327.0,132.2568,133.1144,132.2568,132.7867,26327.0
2023-10-24 09:35:00,137.78,138.54,137.78,138.52,6160.0,132.7578,133.4901,132.7578,133.4709,6160.0
2023-10-24 09:40:00,138.41,138.53,137.79,138.03,16981.0,133.3649,133.4805,132.7675,132.9987,16981.0
2023-10-24 09:45:00,138.03,138.71,137.92,138.67,9961.0,132.9987,133.6539,132.8927,133.6154,9961.0
2023-10-24 09:50:00,138.81,139.03,138.54,139.0,6694.0,133.7503,133.9623,133.4901,133.9334,6694.0
2023-10-24 09:55:00,139.0,139.31,138.84,139.0,6163.0,133.9334,134.2321,133.7792,133.9334,6163.0
2023-10-24 10:00:00,139.0,139.05,138.81,138.92,6695.0,133.9334,133.9815,133.7503,133.8563,6695.0
2023-10-24 10:05:00,138.96,139.91,138.96,139.81,7944.0,133.8948,134.8102,133.8948,134.7138,7944.0
2023-10-24 10:10:00,139.84,139.84,139.56,139.6,7168.0,134.7427,134.7427,134.473,134.5115,7168.0
2023-10-24 10:15:00,139.61,139.61,139.17,139.49,10555.0,134.5211,134.5211,134.0972,134.4055,10555.0
2023-10-24 10:20:00,139.5,139.65,139.25,139.58,8968.0,134.4151,134.5597,134.1743,134.4922,8968.0
2023-10-24 10:25:00,139.62,139.85,139.58,139.85,10178.0,134.5308,134.7524,134.4922,134.7524,10178.0
2023-10-24 10:30:00,139.84,140.37,139.65,140.21,16483.0,134.7427,135.2534,134.5597,135.0993,16483.0
2023-10-24 10:35:00,140.15,140.21,139.92,140.02,7176.0,135.0414,135.0993,134.8198,134.9162,7176.0
2023-10-24 10:40:00,140.06,140.08,139.93,140.03,5865.0,134.9547,134.974,134.8295,134.9258,5865.0
2023-10-24 10:45:00,140.02,140.34,139.83,140.32,16047.0,134.9162,135.2245,134.7331,135.2053,16047.0
2023-10-24 10:50:00,140.4,140.57,140.34,140.39,8633.0,135.2823,135.4461,135.2245,135.2727,8633.0
2023-10-24 10:55:00,140.43,140.5,140.19,140.28,9162.0,135.3112,135.3787,135.08,135.1667,9162.0
2023-10-24 11:00:00,140.26,140.31,139.83,140.17,21128.0,135.1474,135.1956,134.7331,135.0607,21128.0
2023-10-24 11:05:00,140.09,140.09,139.61,139.9,10153.0,134.9836,134.9836,134.5211,134.8006,10153.0
2023-10-24 11:10:00,139.83,139.84,139.59,139.69,7201.0,134.7331,134.7427,134.5019,134.5982,7201.0
2023-10-24 11:15:00,139.69,139.98,139.53,139.97,21049.0,134.5982,134.8776,134.444,134.868,21049.0
2023-10-24 11:20:00,139.97,140.02,139.2,139.21,7209.0,134.868,134.9162,134.1261,134.1357,7209.0
2023-10-24 11:25:00,139.2,139.35,139.15,139.21,8633.0,134.1261,134.2706,134.0779,134.1357,8633.0
2023-10-24 11:30:00,139.2,139.2,138.91,139.02,13906.0,134.1261,134.1261,133.8466,133.9526,13906.0
2023-10-24 11:35:00,139.03,139.1,138.7,138.86,8340.0,133.9623,134.0297,133.6443,133.7985,8340.0
2023-10-24 11:40:00,138.86,138.97,138.54,138.67,10837.0,133.7985,133.9045,133.4901,133.6154,10837.0
2023-10-24 11:45:00,138.66,138.92,138.58,138.69,9926.0,133.6058,133.8563,133.5287,133.6347,9926.0
2023-10-24 11:50:00,138.69,138.69,138.36,138.39,7711.0,133.6347,133.6347,133.3167,133.3456,7711.0
2023-10-24 11:55:00,138.44,138.64,138.31,138.64,14766.0,133.3938,133.5865,133.2685,133.5865,14766.0
2023-10-24 12:00:00,138.74,138.79,138.52,138.55,4443.0,133.6828,133.731,133.4709,133.4998,4443.0
2023-10-24 12:05:00,138.6,138.68,138.4,138.48,3237.0,133.5479,133.625,133.3552,133.4323,3237.0
2023-10-24 12:10:00,138.47,138.63,138.47,138.52,5569.0,133.4227,133.5769,133.4227,133.4709,5569.0
2023-10-24 12:15:00,138.48,138.55,138.23,138.23,4958.0,133.4323,133.4998,133.1914,133.1914,4958.0
2023-10-24 12:20:00,138.27,138.27,138.07,138.16,5332.0,133.23,133.23,133.0373,133.124,5332.0
2023-10-24 12:25:00,138.19,138.36,137.97,138.05,4140.0,133.1529,133.3167,132.9409,133.018,4140.0
2023-10-24 12:30:00,138.02,138.07,137.91,138.07,2713.0,132.9891,133.0373,132.8831,133.0373,2713.0
2023-10-24 12:35:00,138.03,138.03,137.75,137.81,3658.0,132.9987,132.9987,132.7289,132.7867,3658.0
2023-10-24 12:40:00,137.88,137.92,137.46,137.59,5110.0,132.8542,132.8927,132.4495,132.5748,5110.0
2023-10-24 12:45:00,137.57,137.64,137.41,137.42,5387.0,132.5555,132.6229,132.4013,132.411,5387.0
2023-10-24 12:50:00,137.41,137.93,137.41,137.82,4266.0,132.4013,132.9024,132.4013,132.7964,4266.0
2023-10-24 12:55:00,137.86,138.1,137.82,138.1,2265.0,132.8349,133.0662,132.7964,133.0662,2265.0
2023-10-24 13:00:00,138.04,138.07,137.89,137.94,4707.0,133.0084,133.0373,132.8638,132.912,4707.0
2023-10-24 13:05:00,137.97,138.09,137.9,138.02,3286.0,132.9409,133.0565,132.8735,132.9891,3286.0
2023-10-24 13:10:00,137.93,137.97,137.81,137.87,3221.0,132.9024,132.9409,132.7867,132.8446,3221.0
2023-10-24 13:15:00,137.81,137.98,137.63,137.81,12757.0,132.7867,132.9505,132.6133,132.7867,12757.0
2023-10-24 13:20:00,137.94,138.06,137.86,137.87,4038.0,132.912,133.0276,132.8349,132.8446,4038.0
2023-10-24 13:25:00,137.87,138.01,137.74,137.98,9823.0,132.8446,132.9795,132.7193,132.9505,9823.0
2023-10-24 13:30:00,138.03,138.28,138.02,138.11,3242.0,132.9987,133.2396,132.9891,133.0758,3242.0
2023-10-24 13:35:00,138.1,138.1,137.95,137.96,4565.0,133.0662,133.0662,132.9216,132.9313,4565.0
2023-10-24 13:40:00,137.98,138.1,137.98,138.04,6166.0,132.9505,133.0662,132.9505,133.0084,6166.0
2023-10-24 13:45:00,138.0,138.23,137.99,138.23,10915.0,132.9698,133.1914,132.9602,133.1914,10915.0
2023-10-24 13:50:00,138.11,138.33,138.08,138.31,6273.0,133.0758,133.2878,133.0469,133.2685,6273.0
2023-10-24 13:55:00,138.27,138.27,138.04,138.25,7917.0,133.23,133.23,133.0084,133.2107,7917.0
2023-10-24 14:00:00,138.27,138.38,138.2,138.22,4534.0,133.23,133.336,133.1625,133.1818,4534.0
2023-10-24 14:05:00,138.23,138.57,138.23,138.57,23820.0,133.1914,133.519,133.1914,133.519,23820.0
2023-10-24 14:10:00,138.55,138.57,138.27,138.29,3480.0,133.4998,133.519,133.23,133.2492,3480.0
2023-10-24 14:15:00,138.26,138.27,138.05,138.27,2879.0,133.2203,133.23,133.018,133.23,2879.0
2023-10-24 14:20:00,138.22,138.25,138.08,138.24,2875.0,133.1818,133.2107,133.0469,133.2011,2875.0
2023-10-24 14:25:00,138.24,138.34,138.18,138.31,5093.0,133.2011,133.2974,133.1433,133.2685,5093.0
2023-10-24 14:30:00,138.38,138.59,138.38,138.49,7357.0,133.336,133.5383,133.336,133.442,7357.0
2023-10-24 14:35:00,138.47,138.52,138.46,138.5,1502.0,133.4227,133.4709,133.4131,133.4516,1502.0
2023-10-24 14:40:00,138.45,138.59,138.45,138.58,3163.0,133.4034,133.5383,133.4034,133.5287,3163.0
2023-10-24 14:45:00,138.54,138.55,138.49,138.51,1514.0,133.4901,133.4998,133.442,133.4612,1514.0
2023-10-24 14:50:00,138.48,138.48,138.37,138.39,3864.0,133.4323,133.4323,133.3263,133.3456,3864.0
2023-10-24 14:55:00,138.42,138.5,138.41,138.44,5135.0,133.3745,133.4516,133.3649,133.3938,5135.0
2023-10-24 15:00:00,138.4,138.53,138.4,138.4,6027.0,133.3552,133.4805,133.3552,133.3552,6027.0
2023-10-24 15:05:00,138.4,138.4,138.2,138.22,2833.0,133.3552,133.3552,133.1625,133.1818,2833.0
2023-10-24 15:10:00,138.22,138.3,138.13,138.13,6152.0,133.1818,133.2589,133.0951,133.0951,6152.0
2023-10-24 15:15:00,138.13,138.46,138.1,138.44,8972.0,133.0951,133.4131,133.0662,133.3938,8972.0
2023-10-24 15:20:00,138.47,138.47,138.17,138.17,4082.0,133.4227,133.4227,133.1336,133.1336,4082.0
2023-10-24 15:25:00,138.16,138.34,138.14,138.25,5717.0,133.124,133.2974,133.1047,133.2107,5717.0
2023-10-24 15:30:00,138.24,138.28,138.15,138.16,5641.0,133.2011,133.2396,133.1144,133.124,5641.0
2023-10-24 15:35:00,138.14,138.15,138.07,138.14,3904.0,133.1047,133.1144,133.0373,133.1047,3904.0
2023-10-24 15:40:00,138.17,138.31,138.14,138.25,8342.0,133.1336,133.2685,133.1047,133.2107,8342.0
2023-10-24 15:45:00,138.26,138.26,138.1,138.14,12430.0,133.2203,133.2203,133.0662,133.1047,12430.0
2023-10-24 15:50:00,138.16,138.28,138.01,138.06,23630.0,133.124,133.2396,132.9795,133.0276,23630.0
2023-10-24 15:55:00,138.05,138.07,137.91,138.01,54909.0,133.018,133.0373,132.8831,132.9795,54909.0
2023-10-25 09:30:00,136.27,136.69,135.61,135.69,53857.0,131.3029,131.7076,130.6669,130.744,53857.0
2023-10-25 09:35:00,135.68,135.68,134.7,135.03,16371.0,130.7344,130.7344,129.7901,130.1081,16371.0
2023-10-25 09:40:00,135.11,135.35,134.4,134.74,14913.0,130.1852,130.4164,129.501,129.8286,14913.0
2023-10-25 09:45:00,134.63,134.89,134.34,134.81,32617.0,129.7227,129.9732,129.4432,129.8961,32617.0
2023-10-25 09:50:00,134.78,134.93,134.48,134.48,8335.0,129.8672,130.0117,129.5781,129.5781,8335.0
2023-10-25 09:55:00,134.46,134.57,133.75,133.96,17913.0,129.5589,129.6648,128.8747,129.0771,17913.0
2023-10-25 10:00:00,133.86,134.06,133.63,133.82,25179.0,128.9807,129.1734,128.7591,128.9422,25179.0
2023-10-25 10:05:00,133.83,134.1,133.56,133.66,14944.0,128.9518,129.212,128.6917,128.788,14944.0
2023-10-25 10:10:00,133.64,133.88,133.45,133.88,24929.0,128.7687,129.0,128.5857,129.0,24929.0
2023-10-25 10:15:00,133.88,134.07,133.38,133.61,16550.0,129.0,129.1831,128.5182,128.7398,16550.0
2023-10-25 10:20:00,133.59,134.3,133.55,134.12,20694.0,128.7206,129.4047,128.682,129.2312,20694.0
2023-10-25 10:25:00,134.12,134.21,134.0,134.04,17902.0,129.2312,129.318,129.1156,129.1542,17902.0
2023-10-25 10:30:00,134.09,134.59,134.04,134.44,10378.0,129.2023,129.6841,129.1542,129.5396,10378.0
2023-10-25 10:35:00,134.39,134.75,134.25,134.6,9992.0,129.4914,129.8383,129.3565,129.6938,9992.0
2023-10-25 10:40:00,134.6,134.8,134.52,134.77,8036.0,129.6938,129.8865,129.6167,129.8576,8036.0
2023-10-25 10:45:00,134.68,135.14,134.67,135.01,17979.0,129.7708,130.2141,129.7612,130.0888,17979.0
2023-10-25 10:50:00,135.1,135.42,134.95,135.36,23784.0,130.1755,130.4839,130.031,130.426,23784.0
2023-10-25 10:55:00,135.43,135.67,135.29,135.36,17836.0,130.4935,130.7247,130.3586,130.426,17836.0
2023-10-25 11:00:00,135.35,135.9,135.35,135.75,18736.0,130.4164,130.9464,130.4164,130.8018,18736.0
2023-10-25 11:05:00,135.71,135.83,135.41,135.5,12343.0,130.7633,130.8789,130.4742,130.5609,12343.0
2023-10-25 11:10:00,135.54,135.71,135.46,135.65,18774.0,130.5995,130.7633,130.5224,130.7055,18774.0
2023-10-25 11:15:00,135.65,135.74,135.35,135.68,19422.0,130.7055,130.7922,130.4164,130.7344,19422.0
2023-10-25 11:20:00,135.63,135.88,135.51,135.56,12510.0,130.6862,130.9271,130.5706,130.6188,12510.0
2023-10-25 11:25:00,135.52,136.08,135.52,135.9,14326.0,130.5802,131.1198,130.5802,130.9464,14326.0
2023-10-25 11:30:00,135.9,135.97,135.74,135.8,13580.0,130.9464,131.0138,130.7922,130.85,13580.0
2023-10-25 11:35:00,135.86,136.04,135.62,136.03,15645.0,130.9078,131.0813,130.6766,131.0716,15645.0
2023-10-25 11:40:00,136.03,136.28,135.99,136.26,12986.0,131.0716,131.3125,131.0331,131.2932,12986.0
2023-10-25 11:45:00,136.27,136.41,136.03,136.03,15239.0,131.3029,131.4378,131.0716,131.0716,15239.0
2023-10-25 11:50:00,136.05,136.12,135.93,135.96,24645.0,131.0909,131.1583,130.9753,131.0042,24645.0
2023-10-25 11:55:00,135.98,135.98,135.59,135.61,6252.0,131.0234,131.0234,130.6477,130.6669,6252.0
2023-10-25 12:00:00,135.58,135.58,135.36,135.44,6859.0,130.638,130.638,130.426,130.5031,6859.0
2023-10-25 12:05:00,135.44,135.44,135.14,135.14,7416.0,130.5031,130.5031,130.2141,130.2141,7416.0
2023-10-25 12:10:00,135.25,135.25,134.98,135.08,10570.0,130.3201,130.3201,130.0599,130.1563,10570.0
2023-10-25 12:15:00,135.08,135.29,134.99,134.99,9879.0,130.1563,130.3586,130.0695,130.0695,9879.0
2023-10-25 12:20:00,134.99,135.16,134.93,134.93,14591.0,130.0695,130.2333,130.0117,130.0117,14591.0
2023-10-25 12:25:00,134.91,135.17,134.85,135.13,31394.0,129.9925,130.243,129.9346,130.2044,31394.0
2023-10-25 12:30:00,135.15,135.29,135.04,135.08,9175.0,130.2237,130.3586,130.1177,130.1563,9175.0
2023-10-25 12:35:00,135.11,135.14,134.81,134.93,6134.0,130.1852,130.2141,129.8961,130.0117,6134.0
2023-10-25 12:40:00,134.85,135.16,134.69,134.86,11337.0,129.9346,130.2333,129.7805,129.9443,11337.0
2023-10-25 12:45:00,134.87,134.94,134.67,134.67,6779.0,129.9539,130.0214,129.7612,129.7612,6779.0
2023-10-25 12:50:00,134.73,134.88,134.63,134.74,13875.0,129.819,129.9635,129.7227,129.8286,13875.0
2023-10-25 12:55:00,134.8,134.8,134.53,134.53,7993.0,129.8865,129.8865,129.6263,129.6263,7993.0
2023-10-25 13:00:00,134.56,134.81,134.46,134.46,6825.0,129.6552,129.8961,129.5589,129.5589,6825.0
2023-10-25 13:05:00,134.5,134.55,134.32,134.43,13824.0,129.5974,129.6456,129.424,129.5299,13824.0
2023-10-25 13:10:00,134.41,134.53,134.3,134.45,7270.0,129.5107,129.6263,129.4047,129.5492,7270.0
2023-10-25 13:15:00,134.49,134.49,134.19,134.43,16686.0,129.5878,129.5878,129.2987,129.5299,16686.0
2023-10-25 13:20:00,134.43,134.59,134.32,134.45,17642.0,129.5299,129.6841,129.424,129.5492,17642.0
2023-10-25 13:25:00,134.5,134.58,134.26,134.37,12654.0,129.5974,129.6745,129.3661,129.4721,12654.0
2023-10-25 13:30:00,134.31,134.4,134.28,134.39,8842.0,129.4143,129.501,129.3854,129.4914,8842.0
2023-10-25 13:35:00,134.44,134.44,134.28,134.3,15112.0,129.5396,129.5396,129.3854,129.4047,15112.0
2023-10-25 13:40:00,134.3,134.35,134.09,134.21,9613.0,129.4047,129.4529,129.2023,129.318,9613.0
2023-10-25 13:45:00,134.16,134.28,134.0,134.03,11342.0,129.2698,129.3854,129.1156,129.1445,11342.0
2023-10-25 13:50:00,134.0,134.2,134.0,134.16,10066.0,129.1156,129.3083,129.1156,129.2698,10066.0
2023-10-25 13:55:00,134.17,134.27,134.16,134.24,6897.0,129.2794,129.3758,129.2698,129.3469,6897.0
2023-10-25 14:00:00,134.2,134.2,134.01,134.05,5763.0,129.3083,129.3083,129.1253,129.1638,5763.0
2023-10-25 14:05:00,134.03,134.08,134.0,134.04,10471.0,129.1445,129.1927,129.1156,129.1542,10471.0
2023-10-25 14:10:00,134.06,134.36,134.01,134.33,7305.0,129.1734,129.4625,129.1253,129.4336,7305.0
2023-10-25 14:15:00,134.36,134.43,134.25,134.31,3192.0,129.4625,129.5299,129.3565,129.4143,3192.0
2023-10-25 14:20:00,134.28,134.28,134.09,134.19,7160.0,129.3854,129.3854,129.2023,129.2987,7160.0
2023-10-25 14:25:00,134.24,134.24,134.05,134.1,2798.0,129.3469,129.3469,129.1638,129.212,2798.0
2023-10-25 14:30:00,134.1,134.35,134.06,134.2,13776.0,129.212,129.4529,129.1734,129.3083,13776.0
2023-10-25 14:35:00,134.22,134.48,134.19,134.41,15130.0,129.3276,129.5781,129.2987,129.5107,15130.0
2023-10-25 14:40:00,134.43,134.48,134.28,134.28,14766.0,129.5299,129.5781,129.3854,129.3854,14766.0
2023-10-25 14:45:00,134.29,134.5,134.29,134.39,5399.0,129.3951,129.5974,129.3951,129.4914,5399.0
2023-10-25 14:50:00,134.37,134.79,134.37,134.74,10989.0,129.4721,129.8768,129.4721,129.8286,10989.0
2023-10-25 14:55:00,134.79,134.92,134.73,134.83,11565.0,129.8768,130.0021,129.819,129.9154,11565.0
2023-10-25 15:00:00,134.88,134.88,134.49,134.49,15248.0,129.9635,129.9635,129.5878,129.5878,15248.0
2023-10-25 15:05:00,134.5,134.72,134.44,134.69,11136.0,129.5974,129.8094,129.5396,129.7805,11136.0
2023-10-25 15:10:00,134.69,134.78,134.57,134.64,23425.0,129.7805,129.8672,129.6648,129.7323,23425.0
2023-10-25 15:15:00,134.61,134.7,134.52,134.59,10856.0,129.7034,129.7901,129.6167,129.6841,10856.0
2023-10-25 15:20:00,134.59,134.77,134.59,134.77,18040.0,129.6841,129.8576,129.6841,129.8576,18040.0
2023-10-25 15:25:00,134.76,134.85,134.4,134.51,13819.0,129.8479,129.9346,129.501,129.607,13819.0
2023-10-25 15:30:00,134.48,134.67,134.46,134.49,14167.0,129.5781,129.7612,129.5589,129.5878,14167.0
2023-10-25 15:35:00,134.48,134.52,134.08,134.11,13973.0,129.5781,129.6167,129.1927,129.2216,13973.0
2023-10-25 15:40:00,134.12,134.25,134.06,134.23,24948.0,129.2312,129.3565,129.1734,129.3372,24948.0
2023-10-25 15:45:00,134.23,134.54,134.2,134.5,42560.0,129.3372,129.6359,129.3083,129.5974,42560.0
2023-10-25 15:50:00,134.51,134.65,134.43,134.47,67868.0,129.607,129.7419,129.5299,129.5685,67868.0
2023-10-25 15:55:00,134.48,134.56,134.45,134.55,101370.0,129.5781,129.6552,129.5492,129.6456,101370.0
2023-10-26 09:30:00,134.0,134.75,134.0,134.75,55538.0,129.1156,129.8383,129.1156,129.8383,55538.0
2023-10-26 09:35:00,134.84,135.69,134.84,135.25,33322.0,129.925,130.744,129.925,130.3201,33322.0
2023-10-26 09:40:00,135.11,136.41,135.11,136.03,24890.0,130.1852,131.4378,130.1852,131.0716,24890.0
2023-10-26 09:45:00,136.03,136.38,135.38,135.43,19682.0,131.0716,131.4089,130.4453,130.4935,19682.0
2023-10-26 09:50:00,135.33,135.33,134.61,134.7,8251.0,130.3971,130.3971,129.7034,129.7901,8251.0
2023-10-26 09:55:00,134.7,134.9,134.35,134.35,12318.0,129.7901,129.9828,129.4529,129.4529,12318.0
2023-10-26 10:00:00,134.23,134.36,133.72,133.89,22524.0,129.3372,129.4625,128.8458,129.0096,22524.0
2023-10-26 10:05:00,133.89,134.22,133.89,134.03,27546.0,129.0096,129.3276,129.0096,129.1445,27546.0
2023-10-26 10:10:00,134.0,134.12,133.8,134.06,18448.0,129.1156,129.2312,128.9229,129.1734,18448.0
2023-10-26 10:15:00,134.08,134.23,133.82,133.93,7992.0,129.1927,129.3372,128.9422,129.0482,7992.0
2023-10-26 10:20:00,133.98,134.11,133.64,133.71,8129.0,129.0963,129.2216,128.7687,128.8362,8129.0
2023-10-26 10:25:00,133.72,134.12,133.61,133.71,10107.0,128.8458,129.2312,128.7398,128.8362,10107.0
2023-10-26 10:30:00,133.65,134.13,133.65,134.13,9181.0,128.7784,129.2409,128.7784,129.2409,9181.0
2023-10-26 10:35:00,134.05,134.07,133.8,134.03,5659.0,129.1638,129.1831,128.9229,129.1445,5659.0
2023-10-26 10:40:00,134.03,134.36,133.94,134.31,6544.0,129.1445,129.4625,129.0578,129.4143,6544.0
2023-10-26 10:45:00,134.44,134.74,134.2,134.69,8049.0,129.5396,129.8286,129.3083,129.7805,8049.0
2023-10-26 10:50:00,134.74,135.22,134.64,135.22,9969.0,129.8286,130.2912,129.7323,130.2912,9969.0
2023-10-26 10:55:00,135.09,135.19,134.96,135.1,5041.0,130.1659,130.2622,130.0406,130.1755,5041.0
2023-10-26 11:00:00,135.19,135.39,135.03,135.22,6450.0,130.2622,130.455,130.1081,130.2912,6450.0
2023-10-26 11:05:00,135.03,135.09,134.72,134.84,8071.0,130.1081,130.1659,129.8094,129.925,8071.0
2023-10-26 11:10:00,134.88,135.08,134.33,134.6,8912.0,129.9635,130.1563,129.4336,129.6938,8912.0
2023-10-26 11:15:00,134.64,134.95,134.56,134.91,3567.0,129.7323,130.031,129.6552,129.9925,3567.0
2023-10-26 11:20:00,134.85,134.85,134.64,134.64,6302.0,129.9346,129.9346,129.7323,129.7323,6302.0
2023-10-26 11:25:00,134.73,134.86,134.6,134.79,5487.0,129.819,129.9443,129.6938,129.8768,5487.0
2023-10-26 11:30:00,134.77,135.03,134.7,135.03,7153.0,129.8576,130.1081,129.7901,130.1081,7153.0
2023-10-26 11:35:00,134.99,135.37,134.93,135.37,21402.0,130.0695,130.4357,130.0117,130.4357,21402.0
2023-10-26 11:40:00,135.31,135.36,134.99,135.17,10316.0,130.3779,130.426,130.0695,130.243,10316.0
2023-10-26 11:45:00,135.18,135.23,134.59,134.59,8699.0,130.2526,130.3008,129.6841,129.6841,8699.0
2023-10-26 11:50:00,134.47,134.53,134.33,134.41,7278.0,129.5685,129.6263,129.4336,129.5107,7278.0
2023-10-26 11:55:00,134.36,134.44,134.24,134.28,7663.0,129.4625,129.5396,129.3469,129.3854,7663.0
2023-10-26 12:00:00,134.23,134.28,134.11,134.11,3516.0,129.3372,129.3854,129.2216,129.2216,3516.0
2023-10-26 12:05:00,134.0,134.13,133.89,134.06,7676.0,129.1156,129.2409,129.0096,129.1734,7676.0
2023-10-26 12:10:00,134.07,134.16,134.04,134.15,3314.0,129.1831,129.2698,129.1542,129.2602,3314.0
2023-10-26 12:15:00,134.01,134.09,133.8,134.01,16310.0,129.1253,129.2023,128.9229,129.1253,16310.0
2023-10-26 12:20:00,134.05,134.21,134.01,134.02,8109.0,129.1638,129.318,129.1253,129.1349,8109.0
2023-10-26 12:25:00,134.07,134.27,133.98,134.03,5994.0,129.1831,129.3758,129.0963,129.1445,5994.0
2023-10-26 12:30:00,134.05,134.17,134.03,134.07,2964.0,129.1638,129.2794,129.1445,129.1831,2964.0
2023-10-26 12:35:00,134.07,134.13,133.96,134.03,5896.0,129.1831,129.2409,129.0771,129.1445,5896.0
2023-10-26 12:40:00,133.94,134.09,133.91,133.96,8497.0,129.0578,129.2023,129.0289,129.0771,8497.0
2023-10-26 12:45:00,133.93,134.08,133.91,134.03,5440.0,129.0482,129.1927,129.0289,129.1445,5440.0
2023-10-26 12:50:00,134.06,134.09,133.95,134.04,7334.0,129.1734,129.2023,129.0674,129.1542,7334.0
2023-10-26 12:55:00,134.05,134.22,133.89,133.89,14868.0,129.1638,129.3276,129.0096,129.0096,14868.0
2023-10-26 13:00:00,133.89,134.62,133.86,134.4,16091.0,129.0096,129.713,128.9807,129.501,16091.0
2023-10-26 13:05:00,134.24,134.35,134.17,134.31,5415.0,129.3469,129.4529,129.2794,129.4143,5415.0
2023-10-26 13:10:00,134.26,134.48,134.21,134.41,9584.0,129.3661,129.5781,129.318,129.5107,9584.0
2023-10-26 13:15:00,134.41,134.61,134.4,134.5,7226.0,129.5107,129.7034,129.501,129.5974,7226.0
2023-10-26 13:20:00,134.5,134.64,134.24,134.39,22772.0,129.5974,129.7323,129.3469,129.4914,22772.0
2023-10-26 13:25:00,134.4,134.65,134.39,134.48,12114.0,129.501,129.7419,129.4914,129.5781,12114.0
2023-10-26 13:30:00,134.44,134.45,134.11,134.31,4388.0,129.5396,129.5492,129.2216,129.4143,4388.0
2023-10-26 13:35:00,134.32,134.43,134.28,134.37,3838.0,129.424,129.5299,129.3854,129.4721,3838.0
2023-10-26 13:40:00,134.35,134.55,134.35,134.5,3093.0,129.4529,129.6456,129.4529,129.5974,3093.0
2023-10-26 13:45:00,134.56,134.81,134.56,134.81,4933.0,129.6552,129.8961,129.6552,129.8961,4933.0
2023-10-26 13:50:00,134.76,134.95,134.68,134.95,7140.0,129.8479,130.031,129.7708,130.031,7140.0
2023-10-26 13:55:00,134.95,134.99,134.86,134.94,3993.0,130.031,130.0695,129.9443,130.0214,3993.0
2023-10-26 14:00:00,134.94,134.99,134.8,134.81,4743.0,130.0214,130.0695,129.8865,129.8961,4743.0
2023-10-26 14:05:00,134.89,134.97,134.82,134.83,7232.0,129.9732,130.0503,129.9057,129.9154,7232.0
2023-10-26 14:10:00,134.8,135.01,134.79,134.96,6191.0,129.8865,130.0888,129.8768,130.0406,6191.0
2023-10-26 14:15:00,134.96,134.99,134.8,134.95,4242.0,130.0406,130.0695,129.8865,130.031,4242.0
2023-10-26 14:20:00,134.99,135.05,134.9,134.9,5256.0,130.0695,130.1273,129.9828,129.9828,5256.0
2023-10-26 14:25:00,134.87,134.91,134.77,134.87,7584.0,129.9539,129.9925,129.8576,129.9539,7584.0
2023-10-26 14:30:00,134.88,135.23,134.8,135.08,5234.0,129.9635,130.3008,129.8865,130.1563,5234.0
2023-10-26 14:35:00,135.08,135.15,134.92,134.96,4523.0,130.1563,130.2237,130.0021,130.0406,4523.0
2023-10-26 14:40:00,134.98,135.17,134.96,135.0,5763.0,130.0599,130.243,130.0406,130.0792,5763.0
2023-10-26 14:45:00,134.97,135.14,134.92,134.97,5436.0,130.0503,130.2141,130.0021,130.0503,5436.0
2023-10-26 14:50:00,135.0,135.05,134.89,135.04,7149.0,130.0792,130.1273,129.9732,130.1177,7149.0
2023-10-26 14:55:00,134.98,135.14,134.97,135.07,2854.0,130.0599,130.2141,130.0503,130.1466,2854.0
2023-10-26 15:00:00,135.15,135.2,135.06,135.06,5494.0,130.2237,130.2719,130.137,130.137,5494.0
2023-10-26 15:05:00,135.12,135.13,135.0,135.0,2902.0,130.1948,130.2044,130.0792,130.0792,2902.0
2023-10-26 15:10:00,135.04,135.22,134.97,135.06,16528.0,130.1177,130.2912,130.0503,130.137,16528.0
2023-10-26 15:15:00,135.03,135.16,134.95,134.95,16262.0,130.1081,130.2333,130.031,130.031,16262.0
2023-10-26 15:20:00,134.97,134.98,134.67,134.76,18599.0,130.0503,130.0599,129.7612,129.8479,18599.0
2023-10-26 15:25:00,134.75,134.81,134.6,134.6,6228.0,129.8383,129.8961,129.6938,129.6938,6228.0
2023-10-26 15:30:00,134.54,134.66,134.44,134.55,7004.0,129.6359,129.7516,129.5396,129.6456,7004.0
2023-10-26 15:35:00,134.5,134.5,134.12,134.27,11588.0,129.5974,129.5974,129.2312,129.3758,11588.0
2023-10-26 15:40:00,134.17,134.24,134.03,134.11,13012.0,129.2794,129.3469,129.1445,129.2216,13012.0
2023-10-26 15:45:00,134.07,134.3,134.0,134.26,24387.0,129.1831,129.4047,129.1156,129.3661,24387.0
2023-10-26 15:50:00,134.3,134.7,134.25,134.47,58720.0,129.4047,129.7901,129.3565,129.5685,58720.0
2023-10-26 15:55:00,134.46,134.52,134.12,134.24,108692.0,129.5589,129.6167,129.2312,129.3469,108692.0
2023-10-27 09:30:00,135.4,135.4,134.05,134.27,50220.0,130.4646,130.4646,129.1638,129.3758,50220.0
2023-10-27 09:35:00,134.22,134.41,133.73,133.73,4450.0,129.3276,129.5107,128.8555,128.8555,4450.0
2023-10-27 09:40:00,133.78,133.89,133.43,133.85,11219.0,128.9036,129.0096,128.5664,128.9711,11219.0
2023-10-27 09:45:00,133.95,133.98,132.38,132.38,33477.0,129.0674,129.0963,127.5547,127.5547,33477.0
2023-10-27 09:50:00,132.39,132.66,131.75,132.0,22935.0,127.5643,127.8245,126.9476,127.1885,22935.0
2023-10-27 09:55:00,131.95,132.0,131.3,131.62,17471.0,127.1403,127.1885,126.514,126.8224,17471.0
2023-10-27 10:00:00,131.52,131.72,130.59,131.34,51353.0,126.726,126.9187,125.8299,126.5526,51353.0
2023-10-27 10:05:00,131.23,131.47,131.12,131.21,44520.0,126.4466,126.6778,126.3406,126.4273,44520.0
2023-10-27 10:10:00,131.32,131.52,131.08,131.26,23162.0,126.5333,126.726,126.3021,126.4755,23162.0
2023-10-27 10:15:00,131.21,131.21,130.74,130.78,30156.0,126.4273,126.4273,125.9744,126.013,30156.0
2023-10-27 10:20:00,130.78,130.85,130.33,130.33,38114.0,126.013,126.0804,125.5794,125.5794,38114.0
2023-10-27 10:25:00,130.33,131.25,130.33,131.09,25387.0,125.5794,126.4659,125.5794,126.3117,25387.0
2023-10-27 10:30:00,131.1,131.29,130.99,131.29,7694.0,126.3213,126.5044,126.2153,126.5044,7694.0
2023-10-27 10:35:00,131.3,131.78,131.2,131.52,27052.0,126.514,126.9765,126.4177,126.726,27052.0
2023-10-27 10:40:00,131.56,131.88,131.55,131.88,20181.0,126.7646,127.0729,126.7549,127.0729,20181.0
2023-10-27 10:45:00,131.89,132.18,131.8,131.86,27454.0,127.0825,127.362,126.9958,127.0536,27454.0
2023-10-27 10:50:00,131.87,132.13,131.7,132.02,10451.0,127.0633,127.3138,126.8995,127.2078,10451.0
2023-10-27 10:55:00,131.99,131.99,131.54,131.65,12384.0,127.1789,127.1789,126.7453,126.8513,12384.0
2023-10-27 11:00:00,131.63,131.65,131.1,131.13,12699.0,126.832,126.8513,126.3213,126.3502,12699.0
2023-10-27 11:05:00,131.15,131.27,131.0,131.06,22204.0,126.3695,126.4851,126.225,126.2828,22204.0
2023-10-27 11:10:00,131.03,131.14,130.6,131.06,23857.0,126.2539,126.3599,125.8396,126.2828,23857.0
2023-10-27 11:15:00,131.02,131.13,130.91,131.01,13339.0,126.2442,126.3502,126.1383,126.2346,13339.0
2023-10-27 11:20:00,131.05,131.05,130.75,130.82,7675.0,126.2731,126.2731,125.9841,126.0515,7675.0
2023-10-27 11:25:00,130.84,130.85,130.47,130.52,18741.0,126.0708,126.0804,125.7143,125.7625,18741.0
2023-10-27 11:30:00,130.55,130.84,130.36,130.63,24710.0,125.7914,126.0708,125.6083,125.8685,24710.0
2023-10-27 11:35:00,130.6,130.77,130.38,130.5,16825.0,125.8396,126.0034,125.6276,125.7432,16825.0
2023-10-27 11:40:00,130.53,130.57,130.32,130.41,15922.0,125.7721,125.8106,125.5698,125.6565,15922.0
2023-10-27 11:45:00,130.35,130.35,129.95,130.1,35094.0,125.5987,125.5987,125.2132,125.3578,35094.0
2023-10-27 11:50:00,130.1,130.38,130.1,130.21,51332.0,125.3578,125.6276,125.3578,125.4638,51332.0
2023-10-27 11:55:00,130.21,130.46,130.02,130.46,11145.0,125.4638,125.7047,125.2807,125.7047,11145.0
2023-10-27 12:00:00,130.42,130.51,130.14,130.22,8799.0,125.6661,125.7528,125.3963,125.4734,8799.0
2023-10-27 12:05:00,130.27,130.44,130.12,130.14,11281.0,125.5216,125.6854,125.377,125.3963,11281.0
2023-10-27 12:10:00,130.15,130.31,130.04,130.08,12674.0,125.406,125.5601,125.3,125.3385,12674.0
2023-10-27 12:15:00,130.06,130.18,129.89,130.11,12115.0,125.3192,125.4349,125.1554,125.3674,12115.0
2023-10-27 12:20:00,130.11,130.14,129.95,129.95,9488.0,125.3674,125.3963,125.2132,125.2132,9488.0
2023-10-27 12:25:00,129.87,129.87,129.3,129.61,12583.0,125.1362,125.1362,124.5869,124.8856,12583.0
2023-10-27 12:30:00,129.62,129.68,129.41,129.63,8647.0,124.8953,124.9531,124.6929,124.9049,8647.0
2023-10-27 12:35:00,129.67,129.77,129.55,129.71,7438.0,124.9435,125.0398,124.8278,124.982,7438.0
2023-10-27 12:40:00,129.69,129.85,129.5,129.66,13257.0,124.9627,125.1169,124.7796,124.9338,13257.0
2023-10-27 12:45:00,129.61,129.61,129.42,129.42,7221.0,124.8856,124.8856,124.7026,124.7026,7221.0
2023-10-27 12:50:00,129.41,129.43,129.24,129.36,7517.0,124.6929,124.7122,124.5291,124.6448,7517.0
2023-10-27 12:55:00,129.31,129.31,128.97,129.0,14037.0,124.5966,124.5966,124.269,124.2979,14037.0
2023-10-27 13:00:00,128.99,129.07,128.89,128.97,15461.0,124.2882,124.3653,124.1919,124.269,15461.0
2023-10-27 13:05:00,128.94,128.94,128.65,128.78,163873.0,124.2401,124.2401,123.9606,124.0859,163873.0
2023-10-27 13:10:00,128.78,129.0,128.58,128.72,13123.0,124.0859,124.2979,123.8932,124.0281,13123.0
2023-10-27 13:15:00,128.69,128.9,128.55,128.81,36861.0,123.9992,124.2015,123.8643,124.1148,36861.0
2023-10-27 13:20:00,128.76,128.91,128.6,128.82,9949.0,124.0666,124.2112,123.9125,124.1244,9949.0
2023-10-27 13:25:00,128.88,128.96,128.64,128.75,7665.0,124.1822,124.2593,123.951,124.057,7665.0
2023-10-27 13:30:00,128.71,128.86,128.66,128.82,6113.0,124.0184,124.163,123.9703,124.1244,6113.0
2023-10-27 13:35:00,128.78,128.78,128.59,128.64,8007.0,124.0859,124.0859,123.9028,123.951,8007.0
2023-10-27 13:40:00,128.57,129.05,128.55,128.88,11323.0,123.8835,124.3461,123.8643,124.1822,11323.0
2023-10-27 13:45:00,128.9,128.95,128.72,128.72,7865.0,124.2015,124.2497,124.0281,124.0281,7865.0
2023-10-27 13:50:00,128.82,128.91,128.67,128.73,9321.0,124.1244,124.2112,123.9799,124.0377,9321.0
2023-10-27 13:55:00,128.73,128.73,128.25,128.4,18807.0,124.0377,124.0377,123.5752,123.7197,18807.0
2023-10-27 14:00:00,128.41,128.76,128.25,128.34,40637.0,123.7294,124.0666,123.5752,123.6619,40637.0
2023-10-27 14:05:00,128.26,128.39,128.04,128.27,50072.0,123.5848,123.7101,123.3729,123.5945,50072.0
2023-10-27 14:10:00,128.3,128.48,128.0,128.0,26579.0,123.6234,123.7968,123.3343,123.3343,26579.0
2023-10-27 14:15:00,128.02,128.57,127.93,128.11,74931.0,123.3536,123.8835,123.2669,123.4403,74931.0
2023-10-27 14:20:00,128.05,128.12,127.77,127.78,19049.0,123.3825,123.45,123.1127,123.1223,19049.0
2023-10-27 14:25:00,127.76,127.96,127.4,127.41,21264.0,123.1031,123.2958,122.7562,122.7658,21264.0
2023-10-27 14:30:00,127.4,127.93,127.34,127.84,75123.0,122.7562,123.2669,122.6984,123.1802,75123.0
2023-10-27 14:35:00,127.79,127.84,127.5,127.6,32898.0,123.132,123.1802,122.8525,122.9489,32898.0
2023-10-27 14:40:00,127.57,127.65,127.3,127.38,26621.0,122.92,122.9971,122.6598,122.7369,26621.0
2023-10-27 14:45:00,127.4,127.41,126.83,126.83,44277.0,122.7562,122.7658,122.207,122.207,44277.0
2023-10-27 14:50:00,126.87,127.01,126.71,126.73,21502.0,122.2455,122.3804,122.0913,122.1106,21502.0
2023-10-27 14:55:00,126.71,126.73,126.24,126.39,45643.0,122.0913,122.1106,121.6385,121.783,45643.0
2023-10-27 15:00:00,126.43,126.7,126.33,126.41,50637.0,121.8216,122.0817,121.7252,121.8023,50637.0
2023-10-27 15:05:00,126.36,126.51,126.28,126.31,26614.0,121.7541,121.8986,121.677,121.7059,26614.0
2023-10-27 15:10:00,126.32,126.32,125.87,126.06,58928.0,121.7156,121.7156,121.282,121.465,58928.0
2023-10-27 15:15:00,126.02,126.24,125.78,125.82,32719.0,121.4265,121.6385,121.1952,121.2338,32719.0
2023-10-27 15:20:00,125.82,125.83,125.52,125.55,55473.0,121.2338,121.2434,120.9447,120.9736,55473.0
2023-10-27 15:25:00,125.59,125.6,125.36,125.48,42047.0,121.0122,121.0218,120.7906,120.9062,42047.0
2023-10-27 15:30:00,125.48,125.6,125.19,125.2,94156.0,120.9062,121.0218,120.6268,120.6364,94156.0
2023-10-27 15:35:00,125.18,125.23,124.39,124.4,91374.0,120.6171,120.6653,119.8559,119.8655,91374.0
2023-10-27 15:40:00,124.4,124.73,123.84,123.92,95219.0,119.8655,120.1835,119.326,119.403,95219.0
2023-10-27 15:45:00,123.92,124.06,123.64,123.92,116391.0,119.403,119.5379,119.1332,119.403,116391.0
2023-10-27 15:50:00,123.96,124.41,123.65,124.37,188370.0,119.4416,119.8752,119.1429,119.8366,188370.0
2023-10-27 15:55:00,124.35,124.59,124.32,124.53,282778.0,119.8174,120.0486,119.7885,119.9908,282778.0
2023-10-30 09:30:00,124.22,126.52,124.22,125.72,148600.0,119.6921,121.9083,119.6921,121.1374,148600.0
2023-10-30 09:35:00,125.8,126.55,125.71,126.13,57416.0,121.2145,121.9372,121.1278,121.5325,57416.0
2023-10-30 09:40:00,126.13,126.77,125.86,126.59,30979.0,121.5325,122.1492,121.2723,121.9757,30979.0
2023-10-30 09:45:00,126.65,126.78,125.81,126.27,64443.0,122.0335,122.1588,121.2242,121.6674,64443.0
2023-10-30 09:50:00,126.17,126.75,125.51,126.0,67460.0,121.571,122.1299,120.9351,121.4072,67460.0
2023-10-30 09:55:00,126.14,126.14,125.31,125.81,54055.0,121.5421,121.5421,120.7424,121.2242,54055.0
2023-10-30 10:00:00,125.78,126.49,125.77,126.19,53062.0,121.1952,121.8794,121.1856,121.5903,53062.0
2023-10-30 10:05:00,126.18,126.75,126.16,126.57,33027.0,121.5807,122.1299,121.5614,121.9564,33027.0
2023-10-30 10:10:00,126.57,126.66,126.32,126.38,31146.0,121.9564,122.0432,121.7156,121.7734,31146.0
2023-10-30 10:15:00,126.37,126.65,126.19,126.61,46405.0,121.7637,122.0335,121.5903,121.995,46405.0
2023-10-30 10:20:00,126.59,126.67,126.28,126.6,23823.0,121.9757,122.0528,121.677,121.9854,23823.0
2023-10-30 10:25:00,126.56,126.93,126.36,126.93,33242.0,121.9468,122.3033,121.7541,122.3033,33242.0
2023-10-30 10:30:00,126.86,127.07,126.71,126.81,25240.0,122.2359,122.4382,122.0913,122.1877,25240.0
2023-10-30 10:35:00,126.8,126.88,126.4,126.44,12822.0,122.1781,122.2551,121.7926,121.8312,12822.0
2023-10-30 10:40:00,126.41,126.5,126.24,126.29,15999.0,121.8023,121.889,121.6385,121.6867,15999.0
2023-10-30 10:45:00,126.3,127.0,126.3,127.0,16935.0,121.6963,122.3708,121.6963,122.3708,16935.0
2023-10-30 10:50:00,126.99,127.52,126.92,127.24,25291.0,122.3611,122.8718,122.2937,122.602,25291.0
2023-10-30 10:55:00,127.23,127.25,126.77,127.15,26673.0,122.5924,122.6117,122.1492,122.5153,26673.0
2023-10-30 11:00:00,127.17,127.95,127.17,127.85,14303.0,122.5346,123.2861,122.5346,123.1898,14303.0
2023-10-30 11:05:00,127.89,128.15,127.63,127.73,30114.0,123.2283,123.4789,122.9778,123.0742,30114.0
2023-10-30 11:10:00,127.7,127.93,127.65,127.65,16577.0,123.0453,123.2669,122.9971,122.9971,16577.0
2023-10-30 11:15:00,127.64,127.71,127.41,127.5,28811.0,122.9874,123.0549,122.7658,122.8525,28811.0
2023-10-30 11:20:00,127.5,127.67,127.4,127.67,16877.0,122.8525,123.0164,122.7562,123.0164,16877.0
2023-10-30 11:25:00,127.67,127.7,127.31,127.39,13933.0,123.0164,123.0453,122.6695,122.7466,13933.0
2023-10-30 11:30:00,127.47,127.71,127.43,127.71,18100.0,122.8236,123.0549,122.7851,123.0549,18100.0
2023-10-30 11:35:00,127.72,127.85,127.58,127.65,11976.0,123.0645,123.1898,122.9296,122.9971,11976.0
2023-10-30 11:40:00,127.65,127.7,127.44,127.56,13423.0,122.9971,123.0453,122.7947,122.9104,13423.0
2023-10-30 11:45:00,127.56,127.61,127.21,127.4,12286.0,122.9104,122.9585,122.5731,122.7562,12286.0
2023-10-30 11:50:00,127.4,127.5,127.28,127.29,8084.0,122.7562,122.8525,122.6406,122.6502,8084.0
2023-10-30 11:55:00,127.26,127.47,127.26,127.36,12604.0,122.6213,122.8236,122.6213,122.7177,12604.0
2023-10-30 12:00:00,127.33,127.67,127.32,127.59,9562.0,122.6887,123.0164,122.6791,122.9393,9562.0
2023-10-30 12:05:00,127.56,127.56,127.35,127.36,14261.0,122.9104,122.9104,122.708,122.7177,14261.0
2023-10-30 12:10:00,127.39,127.69,127.21,127.55,11753.0,122.7466,123.0356,122.5731,122.9007,11753.0
2023-10-30 12:15:00,127.55,127.55,127.31,127.45,15962.0,122.9007,122.9007,122.6695,122.8044,15962.0
2023-10-30 12:20:00,127.45,127.5,127.32,127.46,16921.0,122.8044,122.8525,122.6791,122.814,16921.0
2023-10-30 12:25:00,127.46,127.5,127.32,127.41,16572.0,122.814,122.8525,122.6791,122.7658,16572.0
2023-10-30 12:30:00,127.4,127.44,127.07,127.17,22311.0,122.7562,122.7947,122.4382,122.5346,22311.0
2023-10-30 12:35:00,127.19,127.19,126.9,126.93,13566.0,122.5538,122.5538,122.2744,122.3033,13566.0
2023-10-30 12:40:00,126.96,127.04,126.67,126.76,14901.0,122.3322,122.4093,122.0528,122.1395,14901.0
2023-10-30 12:45:00,126.8,126.88,126.67,126.79,10091.0,122.1781,122.2551,122.0528,122.1684,10091.0
2023-10-30 12:50:00,126.79,126.95,126.79,126.86,10592.0,122.1684,122.3226,122.1684,122.2359,10592.0
2023-10-30 12:55:00,126.81,126.95,126.8,126.85,7262.0,122.1877,122.3226,122.1781,122.2262,7262.0
2023-10-30 13:00:00,126.95,127.02,126.85,126.86,12738.0,122.3226,122.39,122.2262,122.2359,12738.0
2023-10-30 13:05:00,126.9,127.0,126.82,126.91,12090.0,122.2744,122.3708,122.1973,122.2841,12090.0
2023-10-30 13:10:00,126.87,127.02,126.82,126.9,12394.0,122.2455,122.39,122.1973,122.2744,12394.0
2023-10-30 13:15:00,126.93,126.96,126.69,126.73,15280.0,122.3033,122.3322,122.0721,122.1106,15280.0
2023-10-30 13:20:00,126.76,127.03,126.67,126.73,48442.0,122.1395,122.3997,122.0528,122.1106,48442.0
2023-10-30 13:25:00,126.72,127.04,126.64,127.03,38457.0,122.101,122.4093,122.0239,122.3997,38457.0
2023-10-30 13:30:00,127.05,127.19,126.79,126.97,34788.0,122.419,122.5538,122.1684,122.3419,34788.0
2023-10-30 13:35:00,126.97,127.38,126.88,127.26,42651.0,122.3419,122.7369,122.2551,122.6213,42651.0
2023-10-30 13:40:00,127.26,127.44,127.18,127.23,20245.0,122.6213,122.7947,122.5442,122.5924,20245.0
2023-10-30 13:45:00,127.23,127.47,127.09,127.45,11512.0,122.5924,122.8236,122.4575,122.8044,11512.0
2023-10-30 13:50:00,127.46,127.57,127.41,127.5,55369.0,122.814,122.92,122.7658,122.8525,55369.0
2023-10-30 13:55:00,127.5,127.6,127.17,127.59,35073.0,122.8525,122.9489,122.5346,122.9393,35073.0
2023-10-30 14:00:00,127.56,127.74,127.45,127.48,32684.0,122.9104,123.0838,122.8044,122.8333,32684.0
2023-10-30 14:05:00,127.47,127.47,127.23,127.29,14884.0,122.8236,122.8236,122.5924,122.6502,14884.0
2023-10-30 14:10:00,127.29,127.51,127.23,127.38,19387.0,122.6502,122.8622,122.5924,122.7369,19387.0
2023-10-30 14:15:00,127.37,127.73,127.33,127.69,19467.0,122.7273,123.0742,122.6887,123.0356,19467.0
2023-10-30 14:20:00,127.71,128.06,127.65,128.05,19824.0,123.0549,123.3921,122.9971,123.3825,19824.0
2023-10-30 14:25:00,128.1,128.29,128.02,128.19,23046.0,123.4307,123.6138,123.3536,123.5174,23046.0
2023-10-30 14:30:00,128.19,128.43,128.17,128.39,26886.0,123.5174,123.7487,123.4981,123.7101,26886.0
2023-10-30 14:35:00,128.43,128.75,128.34,128.49,19587.0,123.7487,124.057,123.6619,123.8065,19587.0
2023-10-30 14:40:00,128.45,128.59,128.43,128.53,16921.0,123.7679,123.9028,123.7487,123.845,16921.0
2023-10-30 14:45:00,128.53,128.67,128.37,128.62,21725.0,123.845,123.9799,123.6908,123.9317,21725.0
2023-10-30 14:50:00,128.59,128.6,128.28,128.3,29501.0,123.9028,123.9125,123.6041,123.6234,29501.0
2023-10-30 14:55:00,128.3,128.3,128.03,128.06,28371.0,123.6234,123.6234,123.3632,123.3921,28371.0
2023-10-30 15:00:00,128.08,128.39,128.07,128.28,17206.0,123.4114,123.7101,123.4018,123.6041,17206.0
2023-10-30 15:05:00,128.34,128.46,128.2,128.25,19385.0,123.6619,123.7776,123.527,123.5752,19385.0
2023-10-30 15:10:00,128.19,128.36,128.11,128.3,27877.0,123.5174,123.6812,123.4403,123.6234,27877.0
2023-10-30 15:15:00,128.33,128.42,128.23,128.39,25715.0,123.6523,123.739,123.5559,123.7101,25715.0
2023-10-30 15:20:00,128.38,128.62,128.37,128.58,18874.0,123.7005,123.9317,123.6908,123.8932,18874.0
2023-10-30 15:25:00,128.54,128.67,128.4,128.63,21732.0,123.8546,123.9799,123.7197,123.9414,21732.0
2023-10-30 15:30:00,128.6,128.71,128.47,128.49,15152.0,123.9125,124.0184,123.7872,123.8065,15152.0
2023-10-30 15:35:00,128.49,128.5,128.27,128.31,23098.0,123.8065,123.8161,123.5945,123.633,23098.0
2023-10-30 15:40:00,128.29,128.31,128.08,128.19,44524.0,123.6138,123.633,123.4114,123.5174,44524.0
2023-10-30 15:45:00,128.18,128.18,127.99,128.04,32684.0,123.5078,123.5078,123.3247,123.3729,32684.0
2023-10-30 15:50:00,128.04,128.1,127.95,128.06,70428.0,123.3729,123.4307,123.2861,123.3921,70428.0
2023-10-30 15:55:00,128.07,128.14,127.77,127.97,222594.0,123.4018,123.4692,123.1127,123.3054,222594.0
2023-10-31 09:30:00,127.74,127.97,127.01,127.57,35601.0,123.0838,123.3054,122.3804,122.92,35601.0
2023-10-31 09:35:00,127.36,127.97,127.14,127.65,23722.0,122.7177,123.3054,122.5057,122.9971,23722.0
2023-10-31 09:40:00,127.58,127.64,126.8,126.98,10937.0,122.9296,122.9874,122.1781,122.3515,10937.0
2023-10-31 09:45:00,126.83,126.86,126.45,126.72,13394.0,122.207,122.2359,121.8408,122.101,13394.0
2023-10-31 09:50:00,126.71,126.75,126.22,126.53,12760.0,122.0913,122.1299,121.6192,121.9179,12760.0
2023-10-31 09:55:00,126.48,126.67,126.3,126.34,17943.0,121.8697,122.0528,121.6963,121.7348,17943.0
2023-10-31 10:00:00,126.31,126.77,126.12,126.62,17722.0,121.7059,122.1492,121.5229,122.0046,17722.0
2023-10-31 10:05:00,126.73,126.82,126.5,126.55,38060.0,122.1106,122.1973,121.889,121.9372,38060.0
2023-10-31 10:10:00,126.62,127.67,126.57,127.59,58305.0,122.0046,123.0164,121.9564,122.9393,58305.0
2023-10-31 10:15:00,127.55,127.64,127.29,127.45,14195.0,122.9007,122.9874,122.6502,122.8044,14195.0
2023-10-31 10:20:00,127.4,127.49,127.36,127.41,15502.0,122.7562,122.8429,122.7177,122.7658,15502.0
2023-10-31 10:25:00,127.43,127.71,127.34,127.46,17460.0,122.7851,123.0549,122.6984,122.814,17460.0
2023-10-31 10:30:00,127.47,127.95,127.46,127.86,16004.0,122.8236,123.2861,122.814,123.1994,16004.0
2023-10-31 10:35:00,127.82,127.82,127.33,127.54,20722.0,123.1609,123.1609,122.6887,122.8911,20722.0
2023-10-31 10:40:00,127.5,128.0,127.46,127.9,14349.0,122.8525,123.3343,122.814,123.238,14349.0
2023-10-31 10:45:00,127.9,127.9,127.45,127.74,14217.0,123.238,123.238,122.8044,123.0838,14217.0
2023-10-31 10:50:00,127.75,128.21,127.66,128.1,19489.0,123.0934,123.5367,123.0067,123.4307,19489.0
2023-10-31 10:55:00,128.06,128.17,127.79,128.0,19944.0,123.3921,123.4981,123.132,123.3343,19944.0
2023-10-31 11:00:00,128.01,128.17,127.95,128.07,17320.0,123.344,123.4981,123.2861,123.4018,17320.0
2023-10-31 11:05:00,128.1,128.22,127.83,128.18,17407.0,123.4307,123.5463,123.1705,123.5078,17407.0
2023-10-31 11:10:00,128.13,128.22,127.96,128.0,19170.0,123.4596,123.5463,123.2958,123.3343,19170.0
2023-10-31 11:15:00,127.99,128.01,127.89,127.96,6803.0,123.3247,123.344,123.2283,123.2958,6803.0
2023-10-31 11:20:00,127.92,127.96,127.68,127.79,31052.0,123.2572,123.2958,123.026,123.132,31052.0
2023-10-31 11:25:00,127.7,128.01,127.69,127.89,15721.0,123.0453,123.344,123.0356,123.2283,15721.0
2023-10-31 11:30:00,128.0,128.04,127.68,127.72,18218.0,123.3343,123.3729,123.026,123.0645,18218.0
2023-10-31 11:35:00,127.81,127.93,127.69,127.93,5293.0,123.1512,123.2669,123.0356,123.2669,5293.0
2023-10-31 11:40:00,127.95,127.97,127.75,127.97,8767.0,123.2861,123.3054,123.0934,123.3054,8767.0
2023-10-31 11:45:00,128.0,128.13,127.84,128.05,22685.0,123.3343,123.4596,123.1802,123.3825,22685.0
2023-10-31 11:50:00,128.05,128.39,128.05,128.31,11787.0,123.3825,123.7101,123.3825,123.633,11787.0
2023-10-31 11:55:00,128.36,128.69,128.36,128.68,9364.0,123.6812,123.9992,123.6812,123.9895,9364.0
2023-10-31 12:00:00,128.72,128.76,128.56,128.62,4651.0,124.0281,124.0666,123.8739,123.9317,4651.0
2023-10-31 12:05:00,128.67,128.69,128.43,128.46,6845.0,123.9799,123.9992,123.7487,123.7776,6845.0
2023-10-31 12:10:00,128.5,128.59,128.17,128.2,7970.0,123.8161,123.9028,123.4981,123.527,7970.0
2023-10-31 12:15:00,128.18,128.26,127.77,127.78,20401.0,123.5078,123.5848,123.1127,123.1223,20401.0
2023-10-31 12:20:00,127.72,128.23,127.7,128.23,36701.0,123.0645,123.5559,123.0453,123.5559,36701.0
2023-10-31 12:25:00,128.25,128.27,128.04,128.19,10849.0,123.5752,123.5945,123.3729,123.5174,10849.0
2023-10-31 12:30:00,128.23,128.37,128.13,128.15,8616.0,123.5559,123.6908,123.4596,123.4789,8616.0
2023-10-31 12:35:00,128.14,128.17,127.78,127.94,11020.0,123.4692,123.4981,123.1223,123.2765,11020.0
2023-10-31 12:40:00,127.96,128.02,127.77,127.78,14865.0,123.2958,123.3536,123.1127,123.1223,14865.0
2023-10-31 12:45:00,127.78,127.92,127.75,127.87,10659.0,123.1223,123.2572,123.0934,123.2091,10659.0
2023-10-31 12:50:00,127.87,128.09,127.87,127.98,4547.0,123.2091,123.421,123.2091,123.3151,4547.0
2023-10-31 12:55:00,128.03,128.12,127.99,128.07,3969.0,123.3632,123.45,123.3247,123.4018,3969.0
2023-10-31 13:00:00,128.11,128.2,128.08,128.15,6887.0,123.4403,123.527,123.4114,123.4789,6887.0
2023-10-31 13:05:00,128.22,128.26,128.08,128.16,5857.0,123.5463,123.5848,123.4114,123.4885,5857.0
2023-10-31 13:10:00,128.14,128.14,127.84,127.92,5083.0,123.4692,123.4692,123.1802,123.2572,5083.0
2023-10-31 13:15:00,127.94,128.04,127.66,127.8,12257.0,123.2765,123.3729,123.0067,123.1416,12257.0
2023-10-31 13:20:00,127.75,127.79,127.65,127.73,6228.0,123.0934,123.132,122.9971,123.0742,6228.0
2023-10-31 13:25:00,127.74,127.81,127.63,127.73,5267.0,123.0838,123.1512,122.9778,123.0742,5267.0
2023-10-31 13:30:00,127.72,127.81,127.55,127.64,12660.0,123.0645,123.1512,122.9007,122.9874,12660.0
2023-10-31 13:35:00,127.63,127.66,127.36,127.36,13936.0,122.9778,123.0067,122.7177,122.7177,13936.0
2023-10-31 13:40:00,127.33,127.41,126.92,127.16,49216.0,122.6887,122.7658,122.2937,122.5249,49216.0
2023-10-31 13:45:00,127.16,127.25,127.14,127.18,9244.0,122.5249,122.6117,122.5057,122.5442,9244.0
2023-10-31 13:50:00,127.27,127.43,127.24,127.31,15723.0,122.6309,122.7851,122.602,122.6695,15723.0
2023-10-31 13:55:00,127.32,127.45,127.24,127.27,17907.0,122.6791,122.8044,122.602,122.6309,17907.0
2023-10-31 14:00:00,127.3,127.37,127.26,127.28,12348.0,122.6598,122.7273,122.6213,122.6406,12348.0
2023-10-31 14:05:00,127.28,127.55,127.25,127.4,20722.0,122.6406,122.9007,122.6117,122.7562,20722.0
2023-10-31 14:10:00,127.43,127.43,127.25,127.33,18552.0,122.7851,122.7851,122.6117,122.6887,18552.0
2023-10-31 14:15:00,127.33,127.41,127.16,127.22,11317.0,122.6887,122.7658,122.5249,122.5828,11317.0
2023-10-31 14:20:00,127.25,127.28,127.08,127.18,16328.0,122.6117,122.6406,122.4479,122.5442,16328.0
2023-10-31 14:25:00,127.18,127.29,127.08,127.26,19184.0,122.5442,122.6502,122.4479,122.6213,19184.0
2023-10-31 14:30:00,127.26,127.38,127.15,127.34,21696.0,122.6213,122.7369,122.5153,122.6984,21696.0
2023-10-31 14:35:00,127.36,127.55,127.33,127.55,11786.0,122.7177,122.9007,122.6887,122.9007,11786.0
2023-10-31 14:40:00,127.55,127.95,127.55,127.95,12776.0,122.9007,123.2861,122.9007,123.2861,12776.0
2023-10-31 14:45:00,127.98,128.11,127.75,128.06,24755.0,123.3151,123.4403,123.0934,123.3921,24755.0
2023-10-31 14:50:00,128.08,128.4,128.08,128.38,19582.0,123.4114,123.7197,123.4114,123.7005,19582.0
2023-10-31 14:55:00,128.41,128.5,128.27,128.28,16862.0,123.7294,123.8161,123.5945,123.6041,16862.0
2023-10-31 15:00:00,128.27,128.74,128.27,128.72,24664.0,123.5945,124.0474,123.5945,124.0281,24664.0
2023-10-31 15:05:00,128.75,128.9,128.56,128.9,30966.0,124.057,124.2015,123.8739,124.2015,30966.0
2023-10-31 15:10:00,128.85,129.11,128.83,128.84,44396.0,124.1533,124.4039,124.1341,124.1437,44396.0
2023-10-31 15:15:00,128.79,128.91,128.73,128.85,11862.0,124.0955,124.2112,124.0377,124.1533,11862.0
2023-10-31 15:20:00,128.81,128.83,128.33,128.44,34664.0,124.1148,124.1341,123.6523,123.7583,34664.0
2023-10-31 15:25:00,128.46,128.61,128.37,128.53,12566.0,123.7776,123.9221,123.6908,123.845,12566.0
2023-10-31 15:30:00,128.54,128.68,128.37,128.64,22080.0,123.8546,123.9895,123.6908,123.951,22080.0
2023-10-31 15:35:00,128.62,128.64,128.33,128.45,17121.0,123.9317,123.951,123.6523,123.7679,17121.0
2023-10-31 15:40:00,128.46,128.54,128.35,128.5,32799.0,123.7776,123.8546,123.6716,123.8161,32799.0
2023-10-31 15:45:00,128.47,128.68,128.35,128.66,54104.0,123.7872,123.9895,123.6716,123.9703,54104.0
2023-10-31 15:50:00,128.66,128.74,128.5,128.62,70811.0,123.9703,124.0474,123.8161,123.9317,70811.0
2023-10-31 15:55:00,128.58,128.91,128.57,128.76,116542.0,123.8932,124.2112,123.8835,124.0666,116542.0
2023-11-01 09:30:00,109.28,110.05,105.01,105.51,688405.0,105.2967,106.0386,101.1823,101.6641,688405.0
2023-11-01 09:35:00,105.52,106.24,103.7,103.81,468717.0,101.6737,102.3675,99.9201,100.0261,468717.0
2023-11-01 09:40:00,103.84,104.22,103.2,103.26,236040.0,100.055,100.4211,99.4383,99.4961,236040.0
2023-11-01 09:45:00,103.26,104.2,102.5,103.69,442137.0,99.4961,100.4018,98.7638,99.9104,442137.0
2023-11-01 09:50:00,103.69,104.98,103.15,104.48,357503.0,99.9104,101.1534,99.3901,100.6716,357503.0
2023-11-01 09:55:00,104.51,104.56,102.56,102.71,267233.0,100.7005,100.7487,98.8216,98.9662,267233.0
2023-11-01 10:00:00,102.83,103.2,102.35,102.74,239184.0,99.0818,99.4383,98.6193,98.9951,239184.0
2023-11-01 10:05:00,102.74,103.0,102.22,102.78,211365.0,98.9951,99.2456,98.494,99.0336,211365.0
2023-11-01 10:10:00,102.74,103.02,102.36,102.36,192862.0,98.9951,99.2649,98.6289,98.6289,192862.0
2023-11-01 10:15:00,102.41,103.18,102.27,103.17,177765.0,98.6771,99.419,98.5422,99.4094,177765.0
2023-11-01 10:20:00,103.16,106.33,103.13,106.05,547415.0,99.3998,102.4542,99.3709,102.1844,547415.0
2023-11-01 10:25:00,106.03,107.53,105.71,107.43,362053.0,102.1651,103.6105,101.8568,103.5141,362053.0
2023-11-01 10:30:00,107.38,108.5,107.23,108.29,461808.0,103.4659,104.5451,103.3214,104.3428,461808.0
2023-11-01 10:35:00,108.34,108.9,107.44,107.66,275556.0,104.3909,104.9305,103.5237,103.7357,275556.0
2023-11-01 10:40:00,107.71,108.17,106.3,106.86,196659.0,103.7839,104.2271,102.4253,102.9649,196659.0
2023-11-01 10:45:00,106.79,107.31,106.79,106.96,120174.0,102.8974,103.3985,102.8974,103.0612,120174.0
2023-11-01 10:50:00,106.98,107.31,106.12,106.57,116220.0,103.0805,103.3985,102.2519,102.6855,116220.0
2023-11-01 10:55:00,106.57,106.69,105.78,105.96,107216.0,102.6855,102.8011,101.9243,102.0977,107216.0
2023-11-01 11:00:00,105.97,106.08,105.12,105.63,117013.0,102.1073,102.2133,101.2883,101.7797,117013.0
2023-11-01 11:05:00,105.64,106.32,105.6,106.14,95453.0,101.7894,102.4446,101.7508,102.2711,95453.0
2023-11-01 11:10:00,106.22,106.48,105.7,106.0,105381.0,102.3482,102.5987,101.8472,102.1362,105381.0
2023-11-01 11:15:00,106.06,106.17,105.46,105.85,90638.0,102.1941,102.3,101.6159,101.9917,90638.0
2023-11-01 11:20:00,105.84,105.92,105.6,105.76,69290.0,101.9821,102.0592,101.7508,101.905,69290.0
2023-11-01 11:25:00,105.74,106.15,105.65,105.9,72545.0,101.8857,102.2808,101.799,102.0399,72545.0
2023-11-01 11:30:00,105.81,106.57,105.72,106.5,105884.0,101.9532,102.6855,101.8664,102.618,105884.0
2023-11-01 11:35:00,106.45,106.7,106.08,106.27,140250.0,102.5698,102.8107,102.2133,102.3964,140250.0
2023-11-01 11:40:00,106.27,107.16,106.25,106.97,112824.0,102.3964,103.254,102.3771,103.0709,112824.0
2023-11-01 11:45:00,106.99,107.56,106.68,107.36,122827.0,103.0902,103.6394,102.7915,103.4467,122827.0
2023-11-01 11:50:00,107.42,107.98,107.37,107.79,107504.0,103.5045,104.0441,103.4563,103.861,107504.0
2023-11-01 11:55:00,107.76,108.01,106.77,107.23,174816.0,103.8321,104.073,102.8782,103.3214,174816.0
2023-11-01 12:00:00,107.21,107.6,106.81,107.3,96022.0,103.3021,103.6779,102.9167,103.3889,96022.0
2023-11-01 12:05:00,107.3,107.45,106.94,106.95,66724.0,103.3889,103.5334,103.042,103.0516,66724.0
2023-11-01 12:10:00,106.96,107.03,106.77,106.95,56338.0,103.0612,103.1287,102.8782,103.0516,56338.0
2023-11-01 12:15:00,106.89,107.31,106.75,107.19,60079.0,102.9938,103.3985,102.8589,103.2829,60079.0
2023-11-01 12:20:00,107.27,108.0,107.22,107.97,88966.0,103.3599,104.0633,103.3118,104.0344,88966.0
2023-11-01 12:25:00,107.94,108.39,107.89,108.22,222870.0,104.0055,104.4391,103.9573,104.2753,222870.0
2023-11-01 12:30:00,108.22,108.32,107.8,107.85,117691.0,104.2753,104.3717,103.8706,103.9188,117691.0
2023-11-01 12:35:00,107.85,107.94,107.3,107.35,42991.0,103.9188,104.0055,103.3889,103.437,42991.0
2023-11-01 12:40:00,107.33,107.33,106.75,106.88,95901.0,103.4178,103.4178,102.8589,102.9842,95901.0
2023-11-01 12:45:00,106.84,107.68,106.75,107.55,62735.0,102.9456,103.755,102.8589,103.6297,62735.0
2023-11-01 12:50:00,107.47,107.64,107.1,107.31,42927.0,103.5527,103.7165,103.1961,103.3985,42927.0
2023-11-01 12:55:00,107.31,107.35,107.0,107.1,35850.0,103.3985,103.437,103.0998,103.1961,35850.0
2023-11-01 13:00:00,107.12,107.35,107.01,107.33,41759.0,103.2154,103.437,103.1094,103.4178,41759.0
2023-11-01 13:05:00,107.3,107.87,107.21,107.53,70060.0,103.3889,103.9381,103.3021,103.6105,70060.0
2023-11-01 13:10:00,107.42,107.81,107.25,107.56,41602.0,103.5045,103.8803,103.3407,103.6394,41602.0
2023-11-01 13:15:00,107.51,107.7,107.22,107.41,42655.0,103.5912,103.7743,103.3118,103.4948,42655.0
2023-11-01 13:20:00,107.41,107.41,106.82,106.89,58703.0,103.4948,103.4948,102.9263,102.9938,58703.0
2023-11-01 13:25:00,106.92,107.31,106.87,107.26,105470.0,103.0227,103.3985,102.9745,103.3503,105470.0
2023-11-01 13:30:00,107.32,107.42,107.0,107.03,41092.0,103.4081,103.5045,103.0998,103.1287,41092.0
2023-11-01 13:35:00,106.97,107.71,106.48,107.55,112491.0,103.0709,103.7839,102.5987,103.6297,112491.0
2023-11-01 13:40:00,107.44,107.67,107.21,107.32,39771.0,103.5237,103.7454,103.3021,103.4081,39771.0
2023-11-01 13:45:00,107.28,107.33,106.93,107.11,35336.0,103.3696,103.4178,103.0323,103.2058,35336.0
2023-11-01 13:50:00,107.11,107.26,106.41,106.59,84048.0,103.2058,103.3503,102.5313,102.7047,84048.0
2023-11-01 13:55:00,106.64,106.7,106.28,106.31,47296.0,102.7529,102.8107,102.406,102.4349,47296.0
2023-11-01 14:00:00,106.39,106.67,106.03,106.31,77877.0,102.512,102.7818,102.1651,102.4349,77877.0
2023-11-01 14:05:00,106.31,107.12,106.24,106.97,101505.0,102.4349,103.2154,102.3675,103.0709,101505.0
2023-11-01 14:10:00,106.93,107.09,106.72,106.87,37658.0,103.0323,103.1865,102.83,102.9745,37658.0
2023-11-01 14:15:00,106.85,107.0,106.67,106.9,42133.0,102.9553,103.0998,102.7818,103.0034,42133.0
2023-11-01 14:20:00,106.87,106.9,106.58,106.87,61764.0,102.9745,103.0034,102.6951,102.9745,61764.0
2023-11-01 14:25:00,106.83,107.03,106.51,106.64,61537.0,102.936,103.1287,102.6276,102.7529,61537.0
2023-11-01 14:30:00,106.59,106.67,106.08,106.19,61139.0,102.7047,102.7818,102.2133,102.3193,61139.0
2023-11-01 14:35:00,106.12,106.27,105.5,105.62,66482.0,102.2519,102.3964,101.6545,101.7701,66482.0
2023-11-01 14:40:00,105.68,105.8,105.14,105.23,114216.0,101.8279,101.9435,101.3076,101.3943,114216.0
2023-11-01 14:45:00,105.22,105.51,104.87,105.03,92652.0,101.3847,101.6641,101.0474,101.2016,92652.0
2023-11-01 14:50:00,105.12,105.35,104.61,104.77,62876.0,101.2883,101.5099,100.7969,100.9511,62876.0
2023-11-01 14:55:00,104.75,105.06,104.69,104.83,87000.0,100.9318,101.2305,100.874,101.0089,87000.0
2023-11-01 15:00:00,104.77,105.26,104.25,104.35,86501.0,100.9511,101.4232,100.45,100.5464,86501.0
2023-11-01 15:05:00,104.32,104.34,103.91,104.12,96744.0,100.5175,100.5367,100.1224,100.3248,96744.0
2023-11-01 15:10:00,104.08,104.69,103.92,104.56,88679.0,100.2862,100.874,100.1321,100.7487,88679.0
2023-11-01 15:15:00,104.48,104.87,104.48,104.7,70208.0,100.6716,101.0474,100.6716,100.8836,70208.0
2023-11-01 15:20:00,104.69,104.69,104.12,104.47,80036.0,100.874,100.874,100.3248,100.662,80036.0
2023-11-01 15:25:00,104.45,104.5,104.15,104.24,75369.0,100.6427,100.6909,100.3537,100.4404,75369.0
2023-11-01 15:30:00,104.21,105.16,104.21,104.86,108671.0,100.4115,101.3269,100.4115,101.0378,108671.0
2023-11-01 15:35:00,104.89,105.19,104.84,104.88,117269.0,101.0667,101.3558,101.0185,101.0571,117269.0
2023-11-01 15:40:00,104.89,105.03,104.64,104.78,113105.0,101.0667,101.2016,100.8258,100.9607,113105.0
2023-11-01 15:45:00,104.77,104.89,104.6,104.78,170019.0,100.9511,101.0667,100.7873,100.9607,170019.0
2023-11-01 15:50:00,104.76,104.78,104.43,104.69,277227.0,100.9414,100.9607,100.6235,100.874,277227.0
2023-11-01 15:55:00,104.66,104.76,104.26,104.51,424132.0,100.8451,100.9414,100.4597,100.7005,424132.0
2023-11-02 09:30:00,103.83,107.69,103.83,107.68,245269.0,100.0453,103.7646,100.0453,103.755,245269.0
2023-11-02 09:35:00,107.68,108.95,107.31,107.4,122203.0,103.755,104.9787,103.3985,103.4852,122203.0
2023-11-02 09:40:00,107.32,109.27,106.63,109.0,178826.0,103.4081,105.287,102.7433,105.0269,178826.0
2023-11-02 09:45:00,108.99,109.85,108.65,108.84,106499.0,105.0172,105.8459,104.6896,104.8727,106499.0
2023-11-02 09:50:00,108.9,110.83,108.9,110.61,122509.0,104.9305,106.7902,104.9305,106.5782,122509.0
2023-11-02 09:55:00,110.53,110.92,110.24,110.64,185006.0,106.5011,106.8769,106.2217,106.6071,185006.0
2023-11-02 10:00:00,110.69,111.71,110.62,111.2,150124.0,106.6553,107.6381,106.5878,107.1467,150124.0
2023-11-02 10:05:00,111.16,111.4,110.55,111.0,116182.0,107.1082,107.3394,106.5204,106.954,116182.0
2023-11-02 10:10:00,110.98,111.05,110.19,110.26,85798.0,106.9347,107.0022,106.1735,106.241,85798.0
2023-11-02 10:15:00,110.28,110.44,109.66,110.25,73002.0,106.2602,106.4144,105.6628,106.2313,73002.0
2023-11-02 10:20:00,110.19,110.69,110.05,110.69,39906.0,106.1735,106.6553,106.0386,106.6553,39906.0
2023-11-02 10:25:00,110.64,111.15,109.96,111.14,78408.0,106.6071,107.0985,105.9519,107.0889,78408.0
2023-11-02 10:30:00,111.22,111.84,111.13,111.68,60664.0,107.166,107.7634,107.0792,107.6092,60664.0
2023-11-02 10:35:00,111.71,111.85,111.25,111.55,60110.0,107.6381,107.773,107.1949,107.4839,60110.0
2023-11-02 10:40:00,111.62,112.25,111.62,112.01,73145.0,107.5514,108.1584,107.5514,107.9272,73145.0
2023-11-02 10:45:00,112.09,112.17,111.18,111.47,59638.0,108.0043,108.0813,107.1274,107.4069,59638.0
2023-11-02 10:50:00,111.45,111.61,111.01,111.2,38638.0,107.3876,107.5417,106.9636,107.1467,38638.0
2023-11-02 10:55:00,111.29,111.37,110.89,110.96,52345.0,107.2334,107.3105,106.848,106.9154,52345.0
2023-11-02 11:00:00,110.9,111.35,110.67,111.28,41822.0,106.8576,107.2912,106.636,107.2238,41822.0
2023-11-02 11:05:00,111.28,111.49,111.04,111.26,31549.0,107.2238,107.4261,106.9925,107.2045,31549.0
2023-11-02 11:10:00,111.26,111.9,111.18,111.86,37486.0,107.2045,107.8212,107.1274,107.7826,37486.0
2023-11-02 11:15:00,111.75,111.75,111.16,111.25,30050.0,107.6766,107.6766,107.1082,107.1949,30050.0
2023-11-02 11:20:00,111.28,112.0,111.28,111.94,28441.0,107.2238,107.9175,107.2238,107.8597,28441.0
2023-11-02 11:25:00,111.99,112.33,111.91,112.09,47286.0,107.9079,108.2355,107.8308,108.0043,47286.0
2023-11-02 11:30:00,112.04,112.31,111.9,112.25,37378.0,107.9561,108.2162,107.8212,108.1584,37378.0
2023-11-02 11:35:00,112.22,112.55,112.22,112.5,40798.0,108.1295,108.4475,108.1295,108.3993,40798.0
2023-11-02 11:40:00,112.48,113.13,112.46,112.98,46766.0,108.38,109.0063,108.3608,108.8618,46766.0
2023-11-02 11:45:00,112.98,113.18,112.55,113.08,58765.0,108.8618,109.0545,108.4475,108.9582,58765.0
2023-11-02 11:50:00,113.19,113.45,112.55,112.8,48301.0,109.0642,109.3147,108.4475,108.6884,48301.0
2023-11-02 11:55:00,112.73,113.23,112.3,113.14,54360.0,108.6209,109.1027,108.2066,109.016,54360.0
2023-11-02 12:00:00,113.14,113.25,112.63,112.83,57546.0,109.016,109.122,108.5246,108.7173,57546.0
2023-11-02 12:05:00,112.83,113.25,112.78,113.25,25347.0,108.7173,109.122,108.6691,109.122,25347.0
2023-11-02 12:10:00,113.22,113.22,113.0,113.18,31181.0,109.0931,109.0931,108.8811,109.0545,31181.0
2023-11-02 12:15:00,113.18,113.5,113.13,113.31,46434.0,109.0545,109.3629,109.0063,109.1798,46434.0
2023-11-02 12:20:00,113.27,113.28,112.96,113.11,43838.0,109.1412,109.1509,108.8425,108.9871,43838.0
2023-11-02 12:25:00,113.07,113.07,112.56,112.56,49352.0,108.9485,108.9485,108.4571,108.4571,49352.0
2023-11-02 12:30:00,112.56,113.22,112.45,112.93,56246.0,108.4571,109.0931,108.3511,108.8136,56246.0
2023-11-02 12:35:00,112.96,112.97,112.46,112.65,31028.0,108.8425,108.8522,108.3608,108.5438,31028.0
2023-11-02 12:40:00,112.65,112.65,112.11,112.21,25111.0,108.5438,108.5438,108.0235,108.1199,25111.0
2023-11-02 12:45:00,112.22,112.23,111.64,111.82,42366.0,108.1295,108.1392,107.5707,107.7441,42366.0
2023-11-02 12:50:00,111.87,112.32,111.78,112.25,55441.0,107.7923,108.2259,107.7056,108.1584,55441.0
2023-11-02 12:55:00,112.25,112.66,112.16,112.25,30747.0,108.1584,108.5535,108.0717,108.1584,30747.0
2023-11-02 13:00:00,112.18,112.5,112.0,112.29,29653.0,108.091,108.3993,107.9175,108.197,29653.0
2023-11-02 13:05:00,112.25,112.7,112.24,112.64,30726.0,108.1584,108.592,108.1488,108.5342,30726.0
2023-11-02 13:10:00,112.65,113.02,112.6,112.98,19825.0,108.5438,108.9004,108.4957,108.8618,19825.0
2023-11-02 13:15:00,112.96,113.25,112.96,113.09,41597.0,108.8425,109.122,108.8425,108.9678,41597.0
2023-11-02 13:20:00,113.1,113.37,113.09,113.18,23134.0,108.9774,109.2376,108.9678,109.0545,23134.0
2023-11-02 13:25:00,113.18,113.37,113.16,113.29,21682.0,109.0545,109.2376,109.0353,109.1605,21682.0
2023-11-02 13:30:00,113.29,113.56,113.13,113.43,28554.0,109.1605,109.4207,109.0063,109.2954,28554.0
2023-11-02 13:35:00,113.43,113.5,113.14,113.16,35279.0,109.2954,109.3629,109.016,109.0353,35279.0
2023-11-02 13:40:00,113.17,113.31,113.11,113.25,31766.0,109.0449,109.1798,108.9871,109.122,31766.0
2023-11-02 13:45:00,113.27,113.59,113.23,113.46,25653.0,109.1412,109.4496,109.1027,109.3243,25653.0
2023-11-02 13:50:00,113.45,113.45,112.93,113.37,37977.0,109.3147,109.3147,108.8136,109.2376,37977.0
2023-11-02 13:55:00,113.35,113.71,113.33,113.51,30734.0,109.2183,109.5652,109.1991,109.3725,30734.0
2023-11-02 14:00:00,113.5,113.54,113.24,113.54,25716.0,109.3629,109.4014,109.1123,109.4014,25716.0
2023-11-02 14:05:00,113.56,113.87,113.56,113.79,27272.0,109.4207,109.7194,109.4207,109.6423,27272.0
2023-11-02 14:10:00,113.83,114.11,113.67,113.95,39454.0,109.6808,109.9506,109.5267,109.7965,39454.0
2023-11-02 14:15:00,113.95,114.57,113.92,114.47,51543.0,109.7965,110.3939,109.7675,110.2975,51543.0
2023-11-02 14:20:00,114.43,114.44,113.92,113.95,67363.0,110.259,110.2686,109.7675,109.7965,67363.0
2023-11-02 14:25:00,113.92,114.21,113.8,114.12,40225.0,109.7675,110.047,109.6519,109.9603,40225.0
2023-11-02 14:30:00,114.12,114.14,113.82,114.14,34596.0,109.9603,109.9795,109.6712,109.9795,34596.0
2023-11-02 14:35:00,114.16,114.45,114.12,114.39,27994.0,109.9988,110.2782,109.9603,110.2204,27994.0
2023-11-02 14:40:00,114.39,114.71,114.35,114.66,36059.0,110.2204,110.5288,110.1819,110.4806,36059.0
2023-11-02 14:45:00,114.66,114.9,114.37,114.39,46142.0,110.4806,110.7118,110.2011,110.2204,46142.0
2023-11-02 14:50:00,114.35,114.4,114.08,114.14,37355.0,110.1819,110.2301,109.9217,109.9795,37355.0
2023-11-02 14:55:00,114.14,114.17,113.72,114.03,30413.0,109.9795,110.0084,109.5748,109.8735,30413.0
2023-11-02 15:00:00,114.03,114.3,114.01,114.28,36702.0,109.8735,110.1337,109.8543,110.1144,36702.0
2023-11-02 15:05:00,114.28,114.47,114.25,114.34,31510.0,110.1144,110.2975,110.0855,110.1722,31510.0
2023-11-02 15:10:00,114.33,114.34,113.99,114.01,57989.0,110.1626,110.1722,109.835,109.8543,57989.0
2023-11-02 15:15:00,114.04,114.43,114.01,114.31,45709.0,109.8832,110.259,109.8543,110.1433,45709.0
2023-11-02 15:20:00,114.32,114.62,114.28,114.48,50296.0,110.153,110.442,110.1144,110.3071,50296.0
2023-11-02 15:25:00,114.49,114.68,114.0,114.11,50290.0,110.3168,110.4998,109.8446,109.9506,50290.0
2023-11-02 15:30:00,114.08,114.22,114.03,114.15,51143.0,109.9217,110.0566,109.8735,109.9892,51143.0
2023-11-02 15:35:00,114.14,114.72,114.13,114.72,79282.0,109.9795,110.5384,109.9699,110.5384,79282.0
2023-11-02 15:40:00,114.72,114.74,114.34,114.59,78420.0,110.5384,110.5577,110.1722,110.4131,78420.0
2023-11-02 15:45:00,114.59,114.61,114.21,114.23,96595.0,110.4131,110.4324,110.047,110.0662,96595.0
2023-11-02 15:50:00,114.22,114.43,114.14,114.43,174939.0,110.0566,110.259,109.9795,110.259,174939.0
2023-11-02 15:55:00,114.43,114.65,114.25,114.41,312613.0,110.259,110.4709,110.0855,110.2397,312613.0
2023-11-03 09:30:00,116.41,116.49,115.0,115.0,74402.0,112.1668,112.2439,110.8082,110.8082,74402.0
2023-11-03 09:35:00,115.05,115.73,114.76,115.21,28224.0,110.8564,111.5116,110.5769,111.0105,28224.0
2023-11-03 09:40:00,115.26,116.03,115.2,115.67,24650.0,111.0587,111.8006,111.0009,111.4538,24650.0
2023-11-03 09:45:00,115.68,116.07,115.28,115.86,53762.0,111.4634,111.8392,111.078,111.6368,53762.0
2023-11-03 09:50:00,115.86,116.2,115.77,115.98,62252.0,111.6368,111.9644,111.5501,111.7525,62252.0
2023-11-03 09:55:00,116.05,116.55,115.54,115.69,32668.0,111.8199,112.3017,111.3285,111.473,32668.0
2023-11-03 10:00:00,115.78,116.14,115.42,115.48,30255.0,111.5598,111.9066,111.2129,111.2707,30255.0
2023-11-03 10:05:00,115.55,115.69,114.93,115.26,26957.0,111.3381,111.473,110.7407,111.0587,26957.0
2023-11-03 10:10:00,115.34,115.36,114.97,114.97,29349.0,111.1358,111.1551,110.7793,110.7793,29349.0
2023-11-03 10:15:00,114.95,115.79,114.78,115.75,29087.0,110.76,111.5694,110.5962,111.5308,29087.0
2023-11-03 10:20:00,115.73,115.73,114.8,115.02,37252.0,111.5116,111.5116,110.6155,110.8275,37252.0
2023-11-03 10:25:00,115.04,115.21,114.61,114.72,31160.0,110.8467,111.0105,110.4324,110.5384,31160.0
2023-11-03 10:30:00,114.64,114.72,114.14,114.16,41388.0,110.4613,110.5384,109.9795,109.9988,41388.0
2023-11-03 10:35:00,114.12,114.21,113.69,114.06,59636.0,109.9603,110.047,109.5459,109.9024,59636.0
2023-11-03 10:40:00,114.12,114.12,113.45,113.7,34086.0,109.9603,109.9603,109.3147,109.5556,34086.0
2023-11-03 10:45:00,113.63,113.68,113.01,113.07,38680.0,109.4881,109.5363,108.8907,108.9485,38680.0
2023-11-03 10:50:00,113.07,113.27,112.8,112.99,30139.0,108.9485,109.1412,108.6884,108.8714,30139.0
2023-11-03 10:55:00,113.09,113.2,112.89,113.01,16239.0,108.9678,109.0738,108.7751,108.8907,16239.0
2023-11-03 11:00:00,113.0,113.0,112.34,112.57,47287.0,108.8811,108.8811,108.2451,108.4668,47287.0
2023-11-03 11:05:00,112.61,112.75,112.49,112.59,17490.0,108.5053,108.6402,108.3897,108.486,17490.0
2023-11-03 11:10:00,112.52,112.77,112.33,112.7,32507.0,108.4186,108.6595,108.2355,108.592,32507.0
2023-11-03 11:15:00,112.65,112.74,112.4,112.45,25211.0,108.5438,108.6306,108.303,108.3511,25211.0
2023-11-03 11:20:00,112.45,112.45,112.04,112.37,25643.0,108.3511,108.3511,107.9561,108.274,25643.0
2023-11-03 11:25:00,112.33,112.42,111.95,111.95,18638.0,108.2355,108.3222,107.8694,107.8694,18638.0
2023-11-03 11:30:00,112.01,112.39,111.92,112.07,47035.0,107.9272,108.2933,107.8404,107.985,47035.0
2023-11-03 11:35:00,112.06,112.48,112.03,112.4,46903.0,107.9753,108.38,107.9464,108.303,46903.0
2023-11-03 11:40:00,112.35,112.86,112.2,112.86,15662.0,108.2548,108.7462,108.1102,108.7462,15662.0
2023-11-03 11:45:00,112.82,113.0,112.56,112.57,22947.0,108.7076,108.8811,108.4571,108.4668,22947.0
2023-11-03 11:50:00,112.59,112.8,112.55,112.65,19005.0,108.486,108.6884,108.4475,108.5438,19005.0
2023-11-03 11:55:00,112.62,112.93,112.55,112.78,17844.0,108.5149,108.8136,108.4475,108.6691,17844.0
2023-11-03 12:00:00,112.77,112.82,112.51,112.71,35879.0,108.6595,108.7076,108.4089,108.6017,35879.0
2023-11-03 12:05:00,112.74,112.8,112.59,112.78,37734.0,108.6306,108.6884,108.486,108.6691,37734.0
2023-11-03 12:10:00,112.83,112.96,112.69,112.82,17133.0,108.7173,108.8425,108.5824,108.7076,17133.0
2023-11-03 12:15:00,112.8,112.86,112.4,112.46,36343.0,108.6884,108.7462,108.303,108.3608,36343.0
2023-11-03 12:20:00,112.46,112.56,112.14,112.3,17974.0,108.3608,108.4571,108.0524,108.2066,17974.0
2023-11-03 12:25:00,112.28,112.46,112.11,112.34,28458.0,108.1873,108.3608,108.0235,108.2451,28458.0
2023-11-03 12:30:00,112.38,112.78,112.29,112.78,17016.0,108.2837,108.6691,108.197,108.6691,17016.0
2023-11-03 12:35:00,112.75,112.9,112.36,112.53,13718.0,108.6402,108.7847,108.2644,108.4282,13718.0
2023-11-03 12:40:00,112.53,112.72,112.42,112.54,50599.0,108.4282,108.6113,108.3222,108.4379,50599.0
2023-11-03 12:45:00,112.6,112.68,112.52,112.62,10943.0,108.4957,108.5727,108.4186,108.5149,10943.0
2023-11-03 12:50:00,112.64,112.68,112.42,112.42,28646.0,108.5342,108.5727,108.3222,108.3222,28646.0
2023-11-03 12:55:00,112.48,112.52,112.3,112.43,16388.0,108.38,108.4186,108.2066,108.3319,16388.0
2023-11-03 13:00:00,112.36,112.43,112.1,112.13,16351.0,108.2644,108.3319,108.0139,108.0428,16351.0
2023-11-03 13:05:00,112.07,112.14,112.0,112.03,14513.0,107.985,108.0524,107.9175,107.9464,14513.0
2023-11-03 13:10:00,112.06,112.16,111.93,111.93,20432.0,107.9753,108.0717,107.8501,107.8501,20432.0
2023-11-03 13:15:00,111.99,112.08,111.8,111.8,11285.0,107.9079,107.9946,107.7248,107.7248,11285.0
2023-11-03 13:20:00,111.83,111.89,111.6,111.75,25764.0,107.7537,107.8115,107.5321,107.6766,25764.0
2023-11-03 13:25:00,111.71,111.78,111.5,111.54,34320.0,107.6381,107.7056,107.4358,107.4743,34320.0
2023-11-03 13:30:00,111.53,111.88,111.5,111.86,164171.0,107.4647,107.8019,107.4358,107.7826,164171.0
2023-11-03 13:35:00,111.9,111.95,111.55,111.83,27069.0,107.8212,107.8694,107.4839,107.7537,27069.0
2023-11-03 13:40:00,111.86,111.86,111.37,111.44,14224.0,107.7826,107.7826,107.3105,107.3779,14224.0
2023-11-03 13:45:00,111.38,111.45,111.24,111.4,10428.0,107.3201,107.3876,107.1852,107.3394,10428.0
2023-11-03 13:50:00,111.35,111.59,111.23,111.44,35697.0,107.2912,107.5225,107.1756,107.3779,35697.0
2023-11-03 13:55:00,111.45,111.58,111.4,111.43,10386.0,107.3876,107.5128,107.3394,107.3683,10386.0
2023-11-03 14:00:00,111.43,111.46,111.29,111.34,13924.0,107.3683,107.3972,107.2334,107.2816,13924.0
2023-11-03 14:05:00,111.36,111.39,111.09,111.22,30288.0,107.3009,107.3298,107.0407,107.166,30288.0
2023-11-03 14:10:00,111.19,111.2,111.05,111.05,19689.0,107.1371,107.1467,107.0022,107.0022,19689.0
2023-11-03 14:15:00,111.07,111.11,110.77,111.11,33870.0,107.0214,107.06,106.7324,107.06,33870.0
2023-11-03 14:20:00,111.09,111.19,111.05,111.07,16022.0,107.0407,107.1371,107.0022,107.0214,16022.0
2023-11-03 14:25:00,111.1,111.21,111.03,111.14,12150.0,107.0503,107.1563,106.9829,107.0889,12150.0
2023-11-03 14:30:00,111.1,111.14,110.97,111.02,13556.0,107.0503,107.0889,106.9251,106.9733,13556.0
2023-11-03 14:35:00,111.02,111.09,110.93,111.01,29226.0,106.9733,107.0407,106.8865,106.9636,29226.0
2023-11-03 14:40:00,111.03,111.5,111.01,111.42,20653.0,106.9829,107.4358,106.9636,107.3587,20653.0
2023-11-03 14:45:00,111.45,111.54,111.22,111.49,13342.0,107.3876,107.4743,107.166,107.4261,13342.0
2023-11-03 14:50:00,111.55,111.86,111.55,111.82,21755.0,107.4839,107.7826,107.4839,107.7441,21755.0
2023-11-03 14:55:00,111.84,111.86,111.66,111.85,13830.0,107.7634,107.7826,107.5899,107.773,13830.0
2023-11-03 15:00:00,111.85,111.91,111.78,111.84,12455.0,107.773,107.8308,107.7056,107.7634,12455.0
2023-11-03 15:05:00,111.85,111.91,111.36,111.36,26405.0,107.773,107.8308,107.3009,107.3009,26405.0
2023-11-03 15:10:00,111.4,111.5,111.25,111.37,17910.0,107.3394,107.4358,107.1949,107.3105,17910.0
2023-11-03 15:15:00,111.37,111.37,111.18,111.26,8362.0,107.3105,107.3105,107.1274,107.2045,8362.0
2023-11-03 15:20:00,111.23,111.24,111.03,111.09,18184.0,107.1756,107.1852,106.9829,107.0407,18184.0
2023-11-03 15:25:00,111.07,111.07,110.83,110.86,18958.0,107.0214,107.0214,106.7902,106.8191,18958.0
2023-11-03 15:30:00,110.85,111.01,110.72,111.01,39485.0,106.8095,106.9636,106.6842,106.9636,39485.0
2023-11-03 15:35:00,110.99,111.3,110.91,111.3,30395.0,106.9443,107.243,106.8673,107.243,30395.0
2023-11-03 15:40:00,111.29,111.37,111.05,111.13,30243.0,107.2334,107.3105,107.0022,107.0792,30243.0
2023-11-03 15:45:00,111.1,111.14,110.9,110.94,44219.0,107.0503,107.0889,106.8576,106.8962,44219.0
2023-11-03 15:50:00,110.97,111.07,110.8,111.07,97474.0,106.9251,107.0214,106.7613,107.0214,97474.0
2023-11-03 15:55:00,111.08,111.12,110.88,110.9,174376.0,107.0311,107.0696,106.8384,106.8576,174376.0
2023-11-06 09:30:00,112.06,112.54,111.13,112.41,209188.0,107.9753,108.4379,107.0792,108.3126,209188.0
2023-11-06 09:35:00,112.41,112.5,111.94,112.09,36177.0,108.3126,108.3993,107.8597,108.0043,36177.0
2023-11-06 09:40:00,112.14,112.15,111.56,111.79,26710.0,108.0524,108.0621,107.4936,107.7152,26710.0
2023-11-06 09:45:00,111.89,112.51,111.58,112.43,22352.0,107.8115,108.4089,107.5128,108.3319,22352.0
2023-11-06 09:50:00,112.41,112.62,112.31,112.5,35544.0,108.3126,108.5149,108.2162,108.3993,35544.0
2023-11-06 09:55:00,112.41,112.41,111.82,111.94,30994.0,108.3126,108.3126,107.7441,107.8597,30994.0
2023-11-06 10:00:00,111.9,112.02,111.78,112.0,50355.0,107.8212,107.9368,107.7056,107.9175,50355.0
2023-11-06 10:05:00,111.98,112.04,111.76,111.87,53753.0,107.8983,107.9561,107.6863,107.7923,53753.0
2023-11-06 10:10:00,111.86,111.95,111.36,111.44,90529.0,107.7826,107.8694,107.3009,107.3779,90529.0
2023-11-06 10:15:00,111.54,112.04,111.4,111.79,17884.0,107.4743,107.9561,107.3394,107.7152,17884.0
2023-11-06 10:20:00,111.84,112.03,111.64,112.01,23560.0,107.7634,107.9464,107.5707,107.9272,23560.0
2023-11-06 10:25:00,111.98,112.03,111.81,111.99,13524.0,107.8983,107.9464,107.7345,107.9079,13524.0
2023-11-06 10:30:00,112.0,112.03,111.9,111.99,15238.0,107.9175,107.9464,107.8212,107.9079,15238.0
2023-11-06 10:35:00,112.02,112.11,111.97,111.98,107535.0,107.9368,108.0235,107.8886,107.8983,107535.0
2023-11-06 10:40:00,111.98,112.01,111.61,111.61,32892.0,107.8983,107.9272,107.5417,107.5417,32892.0
2023-11-06 10:45:00,111.62,111.7,111.26,111.5,36715.0,107.5514,107.6285,107.2045,107.4358,36715.0
2023-11-06 10:50:00,111.51,111.62,111.43,111.52,18182.0,107.4454,107.5514,107.3683,107.455,18182.0
2023-11-06 10:55:00,111.53,111.66,111.44,111.64,28423.0,107.4647,107.5899,107.3779,107.5707,28423.0
2023-11-06 11:00:00,111.64,111.76,111.6,111.72,13769.0,107.5707,107.6863,107.5321,107.6477,13769.0
2023-11-06 11:05:00,111.72,111.99,111.65,111.95,14570.0,107.6477,107.9079,107.5803,107.8694,14570.0
2023-11-06 11:10:00,111.91,111.93,111.57,111.63,36723.0,107.8308,107.8501,107.5032,107.561,36723.0
2023-11-06 11:15:00,111.65,111.7,111.56,111.69,58614.0,107.5803,107.6285,107.4936,107.6188,58614.0
2023-11-06 11:20:00,111.71,111.72,111.48,111.59,12654.0,107.6381,107.6477,107.4165,107.5225,12654.0
2023-11-06 11:25:00,111.6,112.01,111.6,111.82,17370.0,107.5321,107.9272,107.5321,107.7441,17370.0
2023-11-06 11:30:00,111.86,111.99,111.85,111.95,10127.0,107.7826,107.9079,107.773,107.8694,10127.0
2023-11-06 11:35:00,111.95,112.01,111.95,111.97,15532.0,107.8694,107.9272,107.8694,107.8886,15532.0
2023-11-06 11:40:00,112.0,112.01,111.92,112.0,13365.0,107.9175,107.9272,107.8404,107.9175,13365.0
2023-11-06 11:45:00,112.0,112.02,111.78,111.81,24671.0,107.9175,107.9368,107.7056,107.7345,24671.0
2023-11-06 11:50:00,111.81,111.98,111.81,111.92,13886.0,107.7345,107.8983,107.7345,107.8404,13886.0
2023-11-06 11:55:00,111.93,112.29,111.9,112.27,15895.0,107.8501,108.197,107.8212,108.1777,15895.0
2023-11-06 12:00:00,112.3,112.47,112.19,112.19,20549.0,108.2066,108.3704,108.1006,108.1006,20549.0
2023-11-06 12:05:00,112.19,112.21,112.07,112.13,12712.0,108.1006,108.1199,107.985,108.0428,12712.0
2023-11-06 12:10:00,112.15,112.3,112.12,112.21,21785.0,108.0621,108.2066,108.0332,108.1199,21785.0
2023-11-06 12:15:00,112.19,112.22,112.13,112.14,14984.0,108.1006,108.1295,108.0428,108.0524,14984.0
2023-11-06 12:20:00,112.13,112.13,111.95,112.12,23845.0,108.0428,108.0428,107.8694,108.0332,23845.0
2023-11-06 12:25:00,112.09,112.12,111.94,112.07,14297.0,108.0043,108.0332,107.8597,107.985,14297.0
2023-11-06 12:30:00,112.06,112.33,112.05,112.3,8610.0,107.9753,108.2355,107.9657,108.2066,8610.0
2023-11-06 12:35:00,112.34,112.54,112.31,112.53,9292.0,108.2451,108.4379,108.2162,108.4282,9292.0
2023-11-06 12:40:00,112.55,112.82,112.54,112.76,21164.0,108.4475,108.7076,108.4379,108.6498,21164.0
2023-11-06 12:45:00,112.69,112.69,112.44,112.44,9403.0,108.5824,108.5824,108.3415,108.3415,9403.0
2023-11-06 12:50:00,112.48,112.61,112.16,112.37,14392.0,108.38,108.5053,108.0717,108.274,14392.0
2023-11-06 12:55:00,112.39,112.51,112.31,112.41,10454.0,108.2933,108.4089,108.2162,108.3126,10454.0
2023-11-06 13:00:00,112.41,112.6,112.26,112.28,10482.0,108.3126,108.4957,108.1681,108.1873,10482.0
2023-11-06 13:05:00,112.28,112.4,112.2,112.38,13866.0,108.1873,108.303,108.1102,108.2837,13866.0
2023-11-06 13:10:00,112.35,112.42,112.19,112.25,8077.0,108.2548,108.3222,108.1006,108.1584,8077.0
2023-11-06 13:15:00,112.27,112.3,112.04,112.06,9546.0,108.1777,108.2066,107.9561,107.9753,9546.0
2023-11-06 13:20:00,112.0,112.19,111.9,112.16,25630.0,107.9175,108.1006,107.8212,108.0717,25630.0
2023-11-06 13:25:00,112.19,112.21,111.95,111.95,8546.0,108.1006,108.1199,107.8694,107.8694,8546.0
2023-11-06 13:30:00,111.94,112.02,111.9,112.01,7221.0,107.8597,107.9368,107.8212,107.9272,7221.0
2023-11-06 13:35:00,111.99,112.27,111.99,112.27,7016.0,107.9079,108.1777,107.9079,108.1777,7016.0
2023-11-06 13:40:00,112.21,112.22,112.02,112.13,6643.0,108.1199,108.1295,107.9368,108.0428,6643.0
2023-11-06 13:45:00,112.12,112.14,111.94,111.94,18675.0,108.0332,108.0524,107.8597,107.8597,18675.0
2023-11-06 13:50:00,111.97,112.09,111.92,112.09,18050.0,107.8886,108.0043,107.8404,108.0043,18050.0
2023-11-06 13:55:00,112.09,112.35,112.09,112.25,9691.0,108.0043,108.2548,108.0043,108.1584,9691.0
2023-11-06 14:00:00,112.25,112.34,112.17,112.21,9547.0,108.1584,108.2451,108.0813,108.1199,9547.0
2023-11-06 14:05:00,112.24,112.28,112.04,112.17,103082.0,108.1488,108.1873,107.9561,108.0813,103082.0
2023-11-06 14:10:00,112.16,112.53,112.15,112.49,24120.0,108.0717,108.4282,108.0621,108.3897,24120.0
2023-11-06 14:15:00,112.5,112.69,112.48,112.69,22877.0,108.3993,108.5824,108.38,108.5824,22877.0
2023-11-06 14:20:00,112.72,112.87,112.7,112.84,17155.0,108.6113,108.7558,108.592,108.7269,17155.0
2023-11-06 14:25:00,112.83,113.23,112.82,112.88,61939.0,108.7173,109.1027,108.7076,108.7655,61939.0
2023-11-06 14:30:00,112.91,113.02,112.84,112.86,15383.0,108.7944,108.9004,108.7269,108.7462,15383.0
2023-11-06 14:35:00,112.86,112.87,112.68,112.75,25840.0,108.7462,108.7558,108.5727,108.6402,25840.0
2023-11-06 14:40:00,112.73,112.83,112.69,112.74,19511.0,108.6209,108.7173,108.5824,108.6306,19511.0
2023-11-06 14:45:00,112.74,112.8,112.68,112.7,15660.0,108.6306,108.6884,108.5727,108.592,15660.0
2023-11-06 14:50:00,112.71,112.75,112.62,112.68,23106.0,108.6017,108.6402,108.5149,108.5727,23106.0
2023-11-06 14:55:00,112.68,112.72,112.57,112.61,18794.0,108.5727,108.6113,108.4668,108.5053,18794.0
2023-11-06 15:00:00,112.59,112.7,112.52,112.7,33525.0,108.486,108.592,108.4186,108.592,33525.0
2023-11-06 15:05:00,112.71,112.78,112.5,112.6,43293.0,108.6017,108.6691,108.3993,108.4957,43293.0
2023-11-06 15:10:00,112.61,112.88,112.51,112.62,287014.0,108.5053,108.7655,108.4089,108.5149,287014.0
2023-11-06 15:15:00,112.62,112.84,112.62,112.84,35617.0,108.5149,108.7269,108.5149,108.7269,35617.0
2023-11-06 15:20:00,112.84,112.98,112.78,112.88,18090.0,108.7269,108.8618,108.6691,108.7655,18090.0
2023-11-06 15:25:00,112.88,112.98,112.81,112.97,15388.0,108.7655,108.8618,108.698,108.8522,15388.0
2023-11-06 15:30:00,112.95,113.16,112.93,112.98,56744.0,108.8329,109.0353,108.8136,108.8618,56744.0
2023-11-06 15:35:00,112.96,112.99,112.82,112.87,23699.0,108.8425,108.8714,108.7076,108.7558,23699.0
2023-11-06 15:40:00,112.86,113.02,112.86,112.96,27714.0,108.7462,108.9004,108.7462,108.8425,27714.0
2023-11-06 15:45:00,112.94,113.03,112.88,113.0,45815.0,108.8233,108.91,108.7655,108.8811,45815.0
2023-11-06 15:50:00,112.99,113.05,112.91,112.93,108468.0,108.8714,108.9293,108.7944,108.8136,108468.0
2023-11-06 15:55:00,112.91,112.91,112.58,112.67,326548.0,108.7944,108.7944,108.4764,108.5631,326548.0
2023-11-07 09:30:00,112.25,113.55,112.0,112.89,74232.0,108.1584,109.411,107.9175,108.7751,74232.0
2023-11-07 09:35:00,112.94,113.43,112.7,112.91,24707.0,108.8233,109.2954,108.592,108.7944,24707.0
2023-11-07 09:40:00,112.9,113.48,112.75,113.25,27944.0,108.7847,109.3436,108.6402,109.122,27944.0
2023-11-07 09:45:00,113.29,113.51,113.01,113.34,59041.0,109.1605,109.3725,108.8907,109.2087,59041.0
2023-11-07 09:50:00,113.34,113.68,113.23,113.45,53648.0,109.2087,109.5363,109.1027,109.3147,53648.0
2023-11-07 09:55:00,113.44,113.91,113.2,113.89,28959.0,109.305,109.7579,109.0738,109.7386,28959.0
2023-11-07 10:00:00,113.88,113.93,113.31,113.44,48276.0,109.729,109.7772,109.1798,109.305,48276.0
2023-11-07 10:05:00,113.44,113.75,113.26,113.74,36057.0,109.305,109.6037,109.1316,109.5941,36057.0
2023-11-07 10:10:00,113.68,114.09,113.66,114.09,41737.0,109.5363,109.9314,109.517,109.9314,41737.0
2023-11-07 10:15:00,114.07,114.43,113.92,114.28,38836.0,109.9121,110.259,109.7675,110.1144,38836.0
2023-11-07 10:20:00,114.32,114.51,114.21,114.5,64297.0,110.153,110.336,110.047,110.3264,64297.0
2023-11-07 10:25:00,114.5,114.61,114.15,114.58,44735.0,110.3264,110.4324,109.9892,110.4035,44735.0
2023-11-07 10:30:00,114.55,114.57,114.25,114.42,29158.0,110.3746,110.3939,110.0855,110.2493,29158.0
2023-11-07 10:35:00,114.39,114.55,114.22,114.43,54072.0,110.2204,110.3746,110.0566,110.259,54072.0
2023-11-07 10:40:00,114.4,114.84,114.38,114.84,37919.0,110.2301,110.654,110.2108,110.654,37919.0
2023-11-07 10:45:00,114.81,114.9,114.7,114.89,52875.0,110.6251,110.7118,110.5191,110.7022,52875.0
2023-11-07 10:50:00,114.9,115.2,114.7,115.13,43716.0,110.7118,111.0009,110.5191,110.9334,43716.0
2023-11-07 10:55:00,115.17,115.32,114.97,115.16,54611.0,110.972,111.1165,110.7793,110.9623,54611.0
2023-11-07 11:00:00,115.19,115.35,115.05,115.16,31838.0,110.9913,111.1454,110.8564,110.9623,31838.0
2023-11-07 11:05:00,115.16,115.47,115.13,115.39,50048.0,110.9623,111.2611,110.9334,111.184,50048.0
2023-11-07 11:10:00,115.41,116.03,115.4,115.95,42319.0,111.2032,111.8006,111.1936,111.7236,42319.0
2023-11-07 11:15:00,115.95,116.26,115.91,116.21,29931.0,111.7236,112.0223,111.685,111.9741,29931.0
2023-11-07 11:20:00,116.17,116.24,115.93,116.18,17623.0,111.9355,112.003,111.7043,111.9452,17623.0
2023-11-07 11:25:00,116.18,116.23,115.63,115.83,79709.0,111.9452,111.9933,111.4152,111.6079,79709.0
2023-11-07 11:30:00,115.83,115.88,115.6,115.78,102470.0,111.6079,111.6561,111.3863,111.5598,102470.0
2023-11-07 11:35:00,115.78,115.98,115.72,115.98,34114.0,111.5598,111.7525,111.5019,111.7525,34114.0
2023-11-07 11:40:00,115.98,116.04,115.61,115.9,25064.0,111.7525,111.8103,111.3959,111.6754,25064.0
2023-11-07 11:45:00,115.93,116.05,115.86,115.93,32701.0,111.7043,111.8199,111.6368,111.7043,32701.0
2023-11-07 11:50:00,115.93,115.93,115.66,115.7,17426.0,111.7043,111.7043,111.4441,111.4827,17426.0
2023-11-07 11:55:00,115.69,115.69,115.42,115.46,9294.0,111.473,111.473,111.2129,111.2514,9294.0
2023-11-07 12:00:00,115.46,115.54,115.09,115.09,10463.0,111.2514,111.3285,110.8949,110.8949,10463.0
2023-11-07 12:05:00,115.09,115.15,114.87,115.14,13564.0,110.8949,110.9527,110.6829,110.9431,13564.0
2023-11-07 12:10:00,115.12,115.16,114.85,114.89,8647.0,110.9238,110.9623,110.6636,110.7022,8647.0
2023-11-07 12:15:00,114.89,115.13,114.78,115.1,14256.0,110.7022,110.9334,110.5962,110.9045,14256.0
2023-11-07 12:20:00,115.08,115.08,114.97,115.06,14989.0,110.8853,110.8853,110.7793,110.866,14989.0
2023-11-07 12:25:00,115.03,115.09,114.85,114.93,19024.0,110.8371,110.8949,110.6636,110.7407,19024.0
2023-11-07 12:30:00,114.92,114.96,114.6,114.86,12263.0,110.7311,110.7696,110.4228,110.6733,12263.0
2023-11-07 12:35:00,114.84,114.87,114.57,114.81,9345.0,110.654,110.6829,110.3939,110.6251,9345.0
2023-11-07 12:40:00,114.73,114.76,114.67,114.7,12486.0,110.548,110.5769,110.4902,110.5191,12486.0
2023-11-07 12:45:00,114.67,114.79,114.55,114.55,13889.0,110.4902,110.6058,110.3746,110.3746,13889.0
2023-11-07 12:50:00,114.53,114.74,114.51,114.62,11351.0,110.3553,110.5577,110.336,110.442,11351.0
2023-11-07 12:55:00,114.59,114.59,114.45,114.56,11304.0,110.4131,110.4131,110.2782,110.3842,11304.0
2023-11-07 13:00:00,114.55,114.89,114.53,114.89,11112.0,110.3746,110.7022,110.3553,110.7022,11112.0
2023-11-07 13:05:00,114.87,114.9,114.7,114.82,19693.0,110.6829,110.7118,110.5191,110.6347,19693.0
2023-11-07 13:10:00,114.82,114.82,114.64,114.7,7674.0,110.6347,110.6347,110.4613,110.5191,7674.0
2023-11-07 13:15:00,114.7,114.84,114.64,114.71,12142.0,110.5191,110.654,110.4613,110.5288,12142.0
2023-11-07 13:20:00,114.72,114.72,114.5,114.5,6318.0,110.5384,110.5384,110.3264,110.3264,6318.0
2023-11-07 13:25:00,114.5,114.65,114.43,114.44,18423.0,110.3264,110.4709,110.259,110.2686,18423.0
2023-11-07 13:30:00,114.46,114.69,114.45,114.66,22742.0,110.2879,110.5095,110.2782,110.4806,22742.0
2023-11-07 13:35:00,114.65,114.8,114.64,114.77,9246.0,110.4709,110.6155,110.4613,110.5866,9246.0
2023-11-07 13:40:00,114.77,114.87,114.68,114.8,18345.0,110.5866,110.6829,110.4998,110.6155,18345.0
2023-11-07 13:45:00,114.8,115.23,114.8,115.19,19789.0,110.6155,111.0298,110.6155,110.9913,19789.0
2023-11-07 13:50:00,115.21,115.28,114.93,114.95,12014.0,111.0105,111.078,110.7407,110.76,12014.0
2023-11-07 13:55:00,114.94,114.97,114.71,114.73,13017.0,110.7504,110.7793,110.5288,110.548,13017.0
2023-11-07 14:00:00,114.75,114.93,114.69,114.92,14633.0,110.5673,110.7407,110.5095,110.7311,14633.0
2023-11-07 14:05:00,114.9,114.91,114.78,114.88,10343.0,110.7118,110.7215,110.5962,110.6926,10343.0
2023-11-07 14:10:00,114.87,114.87,114.68,114.72,15076.0,110.6829,110.6829,110.4998,110.5384,15076.0
2023-11-07 14:15:00,114.69,114.79,114.66,114.76,27231.0,110.5095,110.6058,110.4806,110.5769,27231.0
2023-11-07 14:20:00,114.73,114.84,114.64,114.77,23803.0,110.548,110.654,110.4613,110.5866,23803.0
2023-11-07 14:25:00,114.75,114.83,114.69,114.72,15316.0,110.5673,110.6444,110.5095,110.5384,15316.0
2023-11-07 14:30:00,114.74,114.78,114.68,114.76,18333.0,110.5577,110.5962,110.4998,110.5769,18333.0
2023-11-07 14:35:00,114.75,114.76,114.52,114.59,29168.0,110.5673,110.5769,110.3457,110.4131,29168.0
2023-11-07 14:40:00,114.59,114.86,114.52,114.84,14854.0,110.4131,110.6733,110.3457,110.654,14854.0
2023-11-07 14:45:00,114.82,114.94,114.72,114.77,11915.0,110.6347,110.7504,110.5384,110.5866,11915.0
2023-11-07 14:50:00,114.78,114.82,114.71,114.73,10238.0,110.5962,110.6347,110.5288,110.548,10238.0
2023-11-07 14:55:00,114.73,114.84,114.67,114.73,42313.0,110.548,110.654,110.4902,110.548,42313.0
2023-11-07 15:00:00,114.75,114.88,114.71,114.76,19905.0,110.5673,110.6926,110.5288,110.5769,19905.0
2023-11-07 15:05:00,114.73,114.89,114.67,114.83,16775.0,110.548,110.7022,110.4902,110.6444,16775.0
2023-11-07 15:10:00,114.84,115.17,114.74,115.09,21241.0,110.654,110.972,110.5577,110.8949,21241.0
2023-11-07 15:15:00,115.08,115.13,114.98,115.06,15335.0,110.8853,110.9334,110.7889,110.866,15335.0
2023-11-07 15:20:00,115.05,115.15,115.01,115.07,18438.0,110.8564,110.9527,110.8178,110.8756,18438.0
2023-11-07 15:25:00,115.05,115.2,115.05,115.2,16607.0,110.8564,111.0009,110.8564,111.0009,16607.0
2023-11-07 15:30:00,115.23,115.32,115.08,115.08,24806.0,111.0298,111.1165,110.8853,110.8853,24806.0
2023-11-07 15:35:00,115.08,115.14,115.03,115.14,22781.0,110.8853,110.9431,110.8371,110.9431,22781.0
2023-11-07 15:40:00,115.13,115.37,115.11,115.22,23147.0,110.9334,111.1647,110.9142,111.0202,23147.0
2023-11-07 15:45:00,115.22,115.41,115.16,115.4,38670.0,111.0202,111.2032,110.9623,111.1936,38670.0
2023-11-07 15:50:00,115.39,115.52,115.26,115.47,108647.0,111.184,111.3092,111.0587,111.2611,108647.0
2023-11-07 15:55:00,115.47,115.6,115.38,115.5,232988.0,111.2611,111.3863,111.1743,111.29,232988.0
2023-11-08 09:30:00,113.37,114.73,113.05,114.23,132400.0,109.2376,110.548,108.9293,110.0662,132400.0
2023-11-08 09:35:00,114.2,114.98,114.13,114.83,40197.0,110.0373,110.7889,109.9699,110.6444,40197.0
2023-11-08 09:40:00,114.93,115.78,114.93,115.53,57171.0,110.7407,111.5598,110.7407,111.3189,57171.0
2023-11-08 09:45:00,115.51,115.86,115.07,115.6,47336.0,111.2996,111.6368,110.8756,111.3863,47336.0
2023-11-08 09:50:00,115.6,116.32,115.51,116.04,78907.0,111.3863,112.0801,111.2996,111.8103,78907.0
2023-11-08 09:55:00,116.0,116.37,116.0,116.27,44971.0,111.7717,112.1282,111.7717,112.0319,44971.0
2023-11-08 10:00:00,116.17,116.21,115.5,115.82,82582.0,111.9355,111.9741,111.29,111.5983,82582.0
2023-11-08 10:05:00,115.79,116.12,115.72,115.93,23323.0,111.5694,111.8874,111.5019,111.7043,23323.0
2023-11-08 10:10:00,115.97,116.78,115.97,116.72,78679.0,111.7428,112.5233,111.7428,112.4655,78679.0
2023-11-08 10:15:00,116.77,116.92,116.52,116.71,79128.0,112.5137,112.6582,112.2728,112.4559,79128.0
2023-11-08 10:20:00,116.63,116.78,116.41,116.55,32696.0,112.3788,112.5233,112.1668,112.3017,32696.0
2023-11-08 10:25:00,116.55,116.8,116.45,116.75,30005.0,112.3017,112.5426,112.2053,112.4944,30005.0
2023-11-08 10:30:00,116.68,116.96,116.48,116.92,62239.0,112.4269,112.6967,112.2342,112.6582,62239.0
2023-11-08 10:35:00,116.87,117.44,116.85,117.35,62678.0,112.61,113.1592,112.5907,113.0725,62678.0
2023-11-08 10:40:00,117.39,117.62,117.3,117.62,47456.0,113.1111,113.3327,113.0243,113.3327,47456.0
2023-11-08 10:45:00,117.62,117.69,117.36,117.48,64322.0,113.3327,113.4001,113.0822,113.1978,64322.0
2023-11-08 10:50:00,117.48,117.53,116.88,117.0,39924.0,113.1978,113.246,112.6197,112.7353,39924.0
2023-11-08 10:55:00,117.0,117.23,116.94,117.02,26099.0,112.7353,112.9569,112.6775,112.7546,26099.0
2023-11-08 11:00:00,117.01,117.05,116.88,117.02,33683.0,112.7449,112.7835,112.6197,112.7546,33683.0
2023-11-08 11:05:00,117.02,117.06,116.51,116.58,46473.0,112.7546,112.7931,112.2631,112.3306,46473.0
2023-11-08 11:10:00,116.61,116.8,116.35,116.68,100726.0,112.3595,112.5426,112.109,112.4269,100726.0
2023-11-08 11:15:00,116.69,116.88,116.5,116.62,38289.0,112.4366,112.6197,112.2535,112.3691,38289.0
2023-11-08 11:20:00,116.67,116.72,116.54,116.62,21669.0,112.4173,112.4655,112.292,112.3691,21669.0
2023-11-08 11:25:00,116.61,116.61,116.15,116.23,32299.0,112.3595,112.3595,111.9163,111.9933,32299.0
2023-11-08 11:30:00,116.23,116.24,116.04,116.13,38012.0,111.9933,112.003,111.8103,111.897,38012.0
2023-11-08 11:35:00,116.14,116.3,116.11,116.28,33213.0,111.9066,112.0608,111.8777,112.0415,33213.0
2023-11-08 11:40:00,116.28,116.59,116.27,116.59,31470.0,112.0415,112.3402,112.0319,112.3402,31470.0
2023-11-08 11:45:00,116.59,116.78,116.55,116.57,39535.0,112.3402,112.5233,112.3017,112.321,39535.0
2023-11-08 11:50:00,116.58,116.75,116.53,116.67,22390.0,112.3306,112.4944,112.2824,112.4173,22390.0
2023-11-08 11:55:00,116.66,116.73,116.59,116.71,20938.0,112.4077,112.4751,112.3402,112.4559,20938.0
2023-11-08 12:00:00,116.71,116.78,116.54,116.74,34835.0,112.4559,112.5233,112.292,112.4848,34835.0
2023-11-08 12:05:00,116.73,116.83,116.44,116.6,42057.0,112.4751,112.5715,112.1957,112.3499,42057.0
2023-11-08 12:10:00,116.64,116.72,116.6,116.69,14812.0,112.3884,112.4655,112.3499,112.4366,14812.0
2023-11-08 12:15:00,116.68,116.79,116.59,116.67,20149.0,112.4269,112.5329,112.3402,112.4173,20149.0
2023-11-08 12:20:00,116.68,116.85,116.67,116.78,39675.0,112.4269,112.5907,112.4173,112.5233,39675.0
2023-11-08 12:25:00,116.78,116.84,116.71,116.81,17675.0,112.5233,112.5811,112.4559,112.5522,17675.0
2023-11-08 12:30:00,116.82,116.82,116.36,116.41,33890.0,112.5618,112.5618,112.1186,112.1668,33890.0
2023-11-08 12:35:00,116.41,116.41,116.14,116.34,25245.0,112.1668,112.1668,111.9066,112.0993,25245.0
2023-11-08 12:40:00,116.34,116.47,116.21,116.43,30553.0,112.0993,112.2246,111.9741,112.1861,30553.0
2023-11-08 12:45:00,116.4,116.68,116.4,116.65,19509.0,112.1572,112.4269,112.1572,112.398,19509.0
2023-11-08 12:50:00,116.65,116.66,116.44,116.51,15854.0,112.398,112.4077,112.1957,112.2631,15854.0
2023-11-08 12:55:00,116.51,116.72,116.48,116.71,17609.0,112.2631,112.4655,112.2342,112.4559,17609.0
2023-11-08 13:00:00,116.71,117.13,116.62,117.13,20625.0,112.4559,112.8605,112.3691,112.8605,20625.0
2023-11-08 13:05:00,117.12,117.41,117.09,117.41,32943.0,112.8509,113.1303,112.822,113.1303,32943.0
2023-11-08 13:10:00,117.4,117.41,117.2,117.35,24537.0,113.1207,113.1303,112.928,113.0725,24537.0
2023-11-08 13:15:00,117.36,117.5,117.3,117.45,81082.0,113.0822,113.2171,113.0243,113.1689,81082.0
2023-11-08 13:20:00,117.45,117.92,117.42,117.89,42477.0,113.1689,113.6217,113.14,113.5928,42477.0
2023-11-08 13:25:00,117.89,118.1,117.88,118.05,30658.0,113.5928,113.7952,113.5832,113.747,30658.0
2023-11-08 13:30:00,118.05,118.42,118.05,118.08,35502.0,113.747,114.1035,113.747,113.7759,35502.0
2023-11-08 13:35:00,118.03,118.17,117.93,118.08,24108.0,113.7277,113.8626,113.6314,113.7759,24108.0
2023-11-08 13:40:00,118.09,118.18,118.09,118.17,19098.0,113.7855,113.8723,113.7855,113.8626,19098.0
2023-11-08 13:45:00,118.19,118.3,118.15,118.26,11882.0,113.8819,113.9879,113.8434,113.9494,11882.0
2023-11-08 13:50:00,118.26,118.29,118.02,118.05,28075.0,113.9494,113.9783,113.7181,113.747,28075.0
2023-11-08 13:55:00,118.04,118.06,117.7,117.76,22327.0,113.7374,113.7566,113.4098,113.4676,22327.0
2023-11-08 14:00:00,117.76,117.87,117.59,117.72,32253.0,113.4676,113.5736,113.3038,113.429,32253.0
2023-11-08 14:05:00,117.76,117.87,117.74,117.84,13516.0,113.4676,113.5736,113.4483,113.5447,13516.0
2023-11-08 14:10:00,117.84,117.88,117.52,117.56,13677.0,113.5447,113.5832,113.2363,113.2749,13677.0
2023-11-08 14:15:00,117.52,117.63,117.19,117.21,38138.0,113.2363,113.3423,112.9184,112.9376,38138.0
2023-11-08 14:20:00,117.2,117.43,117.14,117.29,25958.0,112.928,113.1496,112.8702,113.0147,25958.0
2023-11-08 14:25:00,117.32,117.35,116.93,116.96,28840.0,113.0436,113.0725,112.6678,112.6967,28840.0
2023-11-08 14:30:00,116.96,117.08,116.46,116.48,38525.0,112.6967,112.8124,112.215,112.2342,38525.0
2023-11-08 14:35:00,116.5,116.64,116.44,116.59,28622.0,112.2535,112.3884,112.1957,112.3402,28622.0
2023-11-08 14:40:00,116.59,116.73,116.49,116.7,37783.0,112.3402,112.4751,112.2439,112.4462,37783.0
2023-11-08 14:45:00,116.68,116.77,116.43,116.45,18417.0,112.4269,112.5137,112.1861,112.2053,18417.0
2023-11-08 14:50:00,116.45,116.62,116.26,116.62,24452.0,112.2053,112.3691,112.0223,112.3691,24452.0
2023-11-08 14:55:00,116.63,116.75,116.45,116.65,91733.0,112.3788,112.4944,112.2053,112.398,91733.0
2023-11-08 15:00:00,116.68,117.26,116.68,117.16,33041.0,112.4269,112.9858,112.4269,112.8894,33041.0
2023-11-08 15:05:00,117.16,117.16,116.89,116.94,19279.0,112.8894,112.8894,112.6293,112.6775,19279.0
2023-11-08 15:10:00,116.99,117.1,116.87,117.05,22844.0,112.7256,112.8316,112.61,112.7835,22844.0
2023-11-08 15:15:00,117.06,117.12,116.88,117.05,31853.0,112.7931,112.8509,112.6197,112.7835,31853.0
2023-11-08 15:20:00,117.05,117.08,116.86,116.95,20880.0,112.7835,112.8124,112.6004,112.6871,20880.0
2023-11-08 15:25:00,116.96,117.17,116.91,117.1,36028.0,112.6967,112.8991,112.6486,112.8316,36028.0
2023-11-08 15:30:00,117.08,117.11,116.68,116.78,59785.0,112.8124,112.8413,112.4269,112.5233,59785.0
2023-11-08 15:35:00,116.79,116.95,116.69,116.94,31691.0,112.5329,112.6871,112.4366,112.6775,31691.0
2023-11-08 15:40:00,116.94,117.26,116.86,117.18,58143.0,112.6775,112.9858,112.6004,112.9087,58143.0
2023-11-08 15:45:00,117.18,117.19,117.03,117.05,71688.0,112.9087,112.9184,112.7642,112.7835,71688.0
2023-11-08 15:50:00,117.02,117.12,116.89,116.96,169029.0,112.7546,112.8509,112.6293,112.6967,169029.0
2023-11-08 15:55:00,116.96,116.98,116.51,116.6,266310.0,112.6967,112.716,112.2631,112.3499,266310.0
2023-11-09 09:30:00,117.76,117.98,116.38,117.08,53962.0,113.4676,113.6796,112.1379,112.8124,53962.0
2023-11-09 09:35:00,117.17,117.5,116.75,116.82,17553.0,112.8991,113.2171,112.4944,112.5618,17553.0
2023-11-09 09:40:00,116.82,117.12,116.46,116.85,14935.0,112.5618,112.8509,112.215,112.5907,14935.0
2023-11-09 09:45:00,116.85,117.5,116.85,117.41,15946.0,112.5907,113.2171,112.5907,113.1303,15946.0
2023-11-09 09:50:00,117.42,117.42,116.9,117.09,11789.0,113.14,113.14,112.6389,112.822,11789.0
2023-11-09 09:55:00,117.15,117.62,116.95,117.62,36854.0,112.8798,113.3327,112.6871,113.3327,36854.0
2023-11-09 10:00:00,117.58,117.6,116.95,116.98,17011.0,113.2941,113.3134,112.6871,112.716,17011.0
2023-11-09 10:05:00,116.98,116.99,116.57,116.81,18454.0,112.716,112.7256,112.321,112.5522,18454.0
2023-11-09 10:10:00,116.8,116.82,116.21,116.31,18919.0,112.5426,112.5618,111.9741,112.0704,18919.0
2023-11-09 10:15:00,116.34,116.37,116.02,116.02,16124.0,112.0993,112.1282,111.791,111.791,16124.0
2023-11-09 10:20:00,116.04,116.08,115.68,115.76,20919.0,111.8103,111.8488,111.4634,111.5405,20919.0
2023-11-09 10:25:00,115.75,116.01,115.65,116.0,16052.0,111.5308,111.7814,111.4345,111.7717,16052.0
2023-11-09 10:30:00,116.05,116.1,115.74,115.74,21260.0,111.8199,111.8681,111.5212,111.5212,21260.0
2023-11-09 10:35:00,115.69,115.69,115.45,115.56,29466.0,111.473,111.473,111.2418,111.3478,29466.0
2023-11-09 10:40:00,115.56,115.62,115.33,115.34,29447.0,111.3478,111.4056,111.1262,111.1358,29447.0
2023-11-09 10:45:00,115.3,115.61,115.25,115.4,18008.0,111.0972,111.3959,111.0491,111.1936,18008.0
2023-11-09 10:50:00,115.44,115.6,115.25,115.36,22869.0,111.2321,111.3863,111.0491,111.1551,22869.0
2023-11-09 10:55:00,115.31,115.49,115.24,115.4,16258.0,111.1069,111.2803,111.0394,111.1936,16258.0
2023-11-09 11:00:00,115.36,115.76,115.36,115.6,14171.0,111.1551,111.5405,111.1551,111.3863,14171.0
2023-11-09 11:05:00,115.64,115.96,115.49,115.96,9192.0,111.4249,111.7332,111.2803,111.7332,9192.0
2023-11-09 11:10:00,115.96,116.16,115.86,116.16,17566.0,111.7332,111.9259,111.6368,111.9259,17566.0
2023-11-09 11:15:00,116.12,116.69,116.1,116.59,13046.0,111.8874,112.4366,111.8681,112.3402,13046.0
2023-11-09 11:20:00,116.61,116.99,116.54,116.97,13295.0,112.3595,112.7256,112.292,112.7064,13295.0
2023-11-09 11:25:00,116.98,117.01,116.74,116.83,20579.0,112.716,112.7449,112.4848,112.5715,20579.0
2023-11-09 11:30:00,116.82,116.91,116.71,116.88,11761.0,112.5618,112.6486,112.4559,112.6197,11761.0
2023-11-09 11:35:00,116.91,116.97,116.47,116.48,17239.0,112.6486,112.7064,112.2246,112.2342,17239.0
2023-11-09 11:40:00,116.49,116.53,116.23,116.51,24728.0,112.2439,112.2824,111.9933,112.2631,24728.0
2023-11-09 11:45:00,116.47,116.47,116.22,116.37,56432.0,112.2246,112.2246,111.9837,112.1282,56432.0
2023-11-09 11:50:00,116.36,116.41,115.84,115.84,11395.0,112.1186,112.1668,111.6176,111.6176,11395.0
2023-11-09 11:55:00,115.87,116.41,115.86,116.38,67509.0,111.6465,112.1668,111.6368,112.1379,67509.0
2023-11-09 12:00:00,116.35,116.68,116.31,116.62,49933.0,112.109,112.4269,112.0704,112.3691,49933.0
2023-11-09 12:05:00,116.59,116.69,116.49,116.49,27330.0,112.3402,112.4366,112.2439,112.2439,27330.0
2023-11-09 12:10:00,116.49,116.66,116.36,116.53,85596.0,112.2439,112.4077,112.1186,112.2824,85596.0
2023-11-09 12:15:00,116.55,116.6,116.49,116.53,36206.0,112.3017,112.3499,112.2439,112.2824,36206.0
2023-11-09 12:20:00,116.54,116.6,116.38,116.58,25832.0,112.292,112.3499,112.1379,112.3306,25832.0
2023-11-09 12:25:00,116.52,116.53,116.35,116.39,23177.0,112.2728,112.2824,112.109,112.1475,23177.0
2023-11-09 12:30:00,116.39,116.59,116.38,116.54,14964.0,112.1475,112.3402,112.1379,112.292,14964.0
2023-11-09 12:35:00,116.54,116.69,116.5,116.66,4850.0,112.292,112.4366,112.2535,112.4077,4850.0
2023-11-09 12:40:00,116.68,116.85,116.62,116.83,9056.0,112.4269,112.5907,112.3691,112.5715,9056.0
2023-11-09 12:45:00,116.83,116.95,116.71,116.8,18841.0,112.5715,112.6871,112.4559,112.5426,18841.0
2023-11-09 12:50:00,116.82,116.91,116.69,116.88,9473.0,112.5618,112.6486,112.4366,112.6197,9473.0
2023-11-09 12:55:00,116.92,117.02,116.87,116.99,12088.0,112.6582,112.7546,112.61,112.7256,12088.0
2023-11-09 13:00:00,117.0,117.01,116.48,116.74,79091.0,112.7353,112.7449,112.2342,112.4848,79091.0
2023-11-09 13:05:00,116.78,116.79,115.92,116.03,35831.0,112.5233,112.5329,111.6946,111.8006,35831.0
2023-11-09 13:10:00,116.09,116.71,115.92,116.71,7984.0,111.8585,112.4559,111.6946,112.4559,7984.0
2023-11-09 13:15:00,116.63,116.63,116.26,116.32,7222.0,112.3788,112.3788,112.0223,112.0801,7222.0
2023-11-09 13:20:00,116.32,116.37,116.1,116.26,6733.0,112.0801,112.1282,111.8681,112.0223,6733.0
2023-11-09 13:25:00,116.21,116.27,115.97,116.05,29318.0,111.9741,112.0319,111.7428,111.8199,29318.0
2023-11-09 13:30:00,116.02,116.02,115.73,115.83,12403.0,111.791,111.791,111.5116,111.6079,12403.0
2023-11-09 13:35:00,115.83,115.83,115.48,115.48,7313.0,111.6079,111.6079,111.2707,111.2707,7313.0
2023-11-09 13:40:00,115.49,115.49,115.0,115.05,10362.0,111.2803,111.2803,110.8082,110.8564,10362.0
2023-11-09 13:45:00,115.09,115.42,115.07,115.41,8976.0,110.8949,111.2129,110.8756,111.2032,8976.0
2023-11-09 13:50:00,115.41,115.63,115.41,115.63,7555.0,111.2032,111.4152,111.2032,111.4152,7555.0
2023-11-09 13:55:00,115.62,115.79,115.45,115.54,11973.0,111.4056,111.5694,111.2418,111.3285,11973.0
2023-11-09 14:00:00,115.5,115.5,114.77,114.84,14677.0,111.29,111.29,110.5866,110.654,14677.0
2023-11-09 14:05:00,114.79,115.15,114.7,115.09,12241.0,110.6058,110.9527,110.5191,110.8949,12241.0
2023-11-09 14:10:00,115.09,115.12,114.92,115.0,11501.0,110.8949,110.9238,110.7311,110.8082,11501.0
2023-11-09 14:15:00,115.0,115.04,114.53,114.65,14973.0,110.8082,110.8467,110.3553,110.4709,14973.0
2023-11-09 14:20:00,114.67,114.84,114.63,114.8,19995.0,110.4902,110.654,110.4517,110.6155,19995.0
2023-11-09 14:25:00,114.79,115.0,114.73,114.81,19052.0,110.6058,110.8082,110.548,110.6251,19052.0
2023-11-09 14:30:00,114.75,115.09,114.75,115.04,17833.0,110.5673,110.8949,110.5673,110.8467,17833.0
2023-11-09 14:35:00,115.01,115.11,114.87,115.02,23258.0,110.8178,110.9142,110.6829,110.8275,23258.0
2023-11-09 14:40:00,115.06,115.11,114.94,115.05,14087.0,110.866,110.9142,110.7504,110.8564,14087.0
2023-11-09 14:45:00,115.06,115.14,114.99,115.05,13975.0,110.866,110.9431,110.7985,110.8564,13975.0
2023-11-09 14:50:00,115.02,115.25,114.95,115.25,12551.0,110.8275,111.0491,110.76,111.0491,12551.0
2023-11-09 14:55:00,115.19,115.32,115.15,115.23,14872.0,110.9913,111.1165,110.9527,111.0298,14872.0
2023-11-09 15:00:00,115.25,115.4,115.21,115.34,23335.0,111.0491,111.1936,111.0105,111.1358,23335.0
2023-11-09 15:05:00,115.32,115.36,115.22,115.25,10727.0,111.1165,111.1551,111.0202,111.0491,10727.0
2023-11-09 15:10:00,115.27,115.44,115.25,115.44,19631.0,111.0683,111.2321,111.0491,111.2321,19631.0
2023-11-09 15:15:00,115.38,115.42,115.11,115.17,16952.0,111.1743,111.2129,110.9142,110.972,16952.0
2023-11-09 15:20:00,115.19,115.2,114.81,114.9,28964.0,110.9913,111.0009,110.6251,110.7118,28964.0
2023-11-09 15:25:00,114.89,114.89,114.7,114.7,14238.0,110.7022,110.7022,110.5191,110.5191,14238.0
2023-11-09 15:30:00,114.75,114.9,114.73,114.89,22234.0,110.5673,110.7118,110.548,110.7022,22234.0
2023-11-09 15:35:00,114.88,114.92,114.81,114.83,19455.0,110.6926,110.7311,110.6251,110.6444,19455.0
2023-11-09 15:40:00,114.83,114.83,114.74,114.78,19687.0,110.6444,110.6444,110.5577,110.5962,19687.0
2023-11-09 15:45:00,114.79,115.04,114.76,115.04,39511.0,110.6058,110.8467,110.5769,110.8467,39511.0
2023-11-09 15:50:00,115.08,115.19,114.87,114.89,85755.0,110.8853,110.9913,110.6829,110.7022,85755.0
2023-11-09 15:55:00,114.88,115.35,114.87,115.32,241771.0,110.6926,111.1454,110.6829,111.1165,241771.0
2023-11-10 09:30:00,115.94,115.94,111.71,112.25,132009.0,111.7139,111.7139,107.6381,108.1584,132009.0
2023-11-10 09:35:00,112.35,113.93,112.12,113.77,20751.0,108.2548,109.7772,108.0332,109.623,20751.0
2023-11-10 09:40:00,113.68,113.95,113.52,113.95,27002.0,109.5363,109.7965,109.3821,109.7965,27002.0
2023-11-10 09:45:00,113.91,114.43,113.9,114.28,48609.0,109.7579,110.259,109.7483,110.1144,48609.0
2023-11-10 09:50:00,114.26,114.36,113.62,113.95,26311.0,110.0952,110.1915,109.4785,109.7965,26311.0
2023-11-10 09:55:00,113.96,114.0,113.53,113.7,18409.0,109.8061,109.8446,109.3918,109.5556,18409.0
2023-11-10 10:00:00,113.69,113.71,112.25,112.89,94352.0,109.5459,109.5652,108.1584,108.7751,94352.0
2023-11-10 10:05:00,112.89,112.95,112.6,112.72,18160.0,108.7751,108.8329,108.4957,108.6113,18160.0
2023-11-10 10:10:00,112.7,112.73,112.26,112.34,23030.0,108.592,108.6209,108.1681,108.2451,23030.0
2023-11-10 10:15:00,112.34,112.6,112.01,112.47,37596.0,108.2451,108.4957,107.9272,108.3704,37596.0
2023-11-10 10:20:00,112.46,112.77,112.24,112.27,33984.0,108.3608,108.6595,108.1488,108.1777,33984.0
2023-11-10 10:25:00,112.27,112.85,112.27,112.68,39094.0,108.1777,108.7366,108.1777,108.5727,39094.0
2023-11-10 10:30:00,112.64,112.93,112.64,112.77,18635.0,108.5342,108.8136,108.5342,108.6595,18635.0
2023-11-10 10:35:00,112.77,113.01,112.67,112.78,29417.0,108.6595,108.8907,108.5631,108.6691,29417.0
2023-11-10 10:40:00,112.78,113.17,112.71,113.12,32491.0,108.6691,109.0449,108.6017,108.9967,32491.0
2023-11-10 10:45:00,113.12,113.36,113.03,113.3,18320.0,108.9967,109.228,108.91,109.1701,18320.0
2023-11-10 10:50:00,113.31,113.36,112.93,113.2,33859.0,109.1798,109.228,108.8136,109.0738,33859.0
2023-11-10 10:55:00,113.2,113.22,112.67,112.67,20060.0,109.0738,109.0931,108.5631,108.5631,20060.0
2023-11-10 11:00:00,112.6,112.75,112.47,112.65,28162.0,108.4957,108.6402,108.3704,108.5438,28162.0
2023-11-10 11:05:00,112.7,112.88,112.59,112.59,9190.0,108.592,108.7655,108.486,108.486,9190.0
2023-11-10 11:10:00,112.61,113.42,112.58,113.34,32771.0,108.5053,109.2858,108.4764,109.2087,32771.0
2023-11-10 11:15:00,113.34,113.52,113.29,113.33,17946.0,109.2087,109.3821,109.1605,109.1991,17946.0
2023-11-10 11:20:00,113.35,113.55,113.27,113.48,12495.0,109.2183,109.411,109.1412,109.3436,12495.0
2023-11-10 11:25:00,113.44,113.49,113.33,113.43,12251.0,109.305,109.3532,109.1991,109.2954,12251.0
2023-11-10 11:30:00,113.46,113.52,113.31,113.44,11239.0,109.3243,109.3821,109.1798,109.305,11239.0
2023-11-10 11:35:00,113.41,113.65,113.39,113.55,16142.0,109.2761,109.5074,109.2569,109.411,16142.0
2023-11-10 11:40:00,113.56,113.95,113.52,113.95,18102.0,109.4207,109.7965,109.3821,109.7965,18102.0
2023-11-10 11:45:00,113.98,113.98,113.61,113.62,13109.0,109.8254,109.8254,109.4688,109.4785,13109.0
2023-11-10 11:50:00,113.62,113.69,113.58,113.58,9073.0,109.4785,109.5459,109.4399,109.4399,9073.0
2023-11-10 11:55:00,113.61,113.61,113.32,113.36,10302.0,109.4688,109.4688,109.1894,109.228,10302.0
2023-11-10 12:00:00,113.35,113.73,113.31,113.54,10478.0,109.2183,109.5845,109.1798,109.4014,10478.0
2023-11-10 12:05:00,113.65,113.98,113.65,113.93,10935.0,109.5074,109.8254,109.5074,109.7772,10935.0
2023-11-10 12:10:00,113.94,114.06,113.83,113.93,8872.0,109.7868,109.9024,109.6808,109.7772,8872.0
2023-11-10 12:15:00,113.93,114.04,113.92,114.03,6452.0,109.7772,109.8832,109.7675,109.8735,6452.0
2023-11-10 12:20:00,114.05,114.35,114.04,114.35,11858.0,109.8928,110.1819,109.8832,110.1819,11858.0
2023-11-10 12:25:00,114.35,114.55,114.35,114.4,11918.0,110.1819,110.3746,110.1819,110.2301,11918.0
2023-11-10 12:30:00,114.38,114.95,114.38,114.9,15981.0,110.2108,110.76,110.2108,110.7118,15981.0
2023-11-10 12:35:00,114.94,115.12,114.89,115.08,13683.0,110.7504,110.9238,110.7022,110.8853,13683.0
2023-11-10 12:40:00,115.09,115.1,114.94,115.02,16010.0,110.8949,110.9045,110.7504,110.8275,16010.0
2023-11-10 12:45:00,115.0,115.06,114.91,114.92,16411.0,110.8082,110.866,110.7215,110.7311,16411.0
2023-11-10 12:50:00,114.98,115.34,114.9,115.31,10776.0,110.7889,111.1358,110.7118,111.1069,10776.0
2023-11-10 12:55:00,115.39,115.39,114.94,115.01,13526.0,111.184,111.184,110.7504,110.8178,13526.0
2023-11-10 13:00:00,115.0,115.02,114.82,114.94,8916.0,110.8082,110.8275,110.6347,110.7504,8916.0
2023-11-10 13:05:00,114.92,114.92,114.61,114.73,8249.0,110.7311,110.7311,110.4324,110.548,8249.0
2023-11-10 13:10:00,114.75,114.94,114.75,114.94,9224.0,110.5673,110.7504,110.5673,110.7504,9224.0
2023-11-10 13:15:00,114.98,114.98,114.74,114.83,12641.0,110.7889,110.7889,110.5577,110.6444,12641.0
2023-11-10 13:20:00,114.84,114.96,114.76,114.76,21913.0,110.654,110.7696,110.5769,110.5769,21913.0
2023-11-10 13:25:00,114.76,114.94,114.65,114.72,16795.0,110.5769,110.7504,110.4709,110.5384,16795.0
2023-11-10 13:30:00,114.72,114.99,114.72,114.75,13663.0,110.5384,110.7985,110.5384,110.5673,13663.0
2023-11-10 13:35:00,114.75,114.95,114.73,114.9,17101.0,110.5673,110.76,110.548,110.7118,17101.0
2023-11-10 13:40:00,114.91,115.03,114.7,114.81,9571.0,110.7215,110.8371,110.5191,110.6251,9571.0
2023-11-10 13:45:00,114.81,114.84,114.6,114.6,8483.0,110.6251,110.654,110.4228,110.4228,8483.0
2023-11-10 13:50:00,114.54,114.64,114.43,114.56,9148.0,110.3649,110.4613,110.259,110.3842,9148.0
2023-11-10 13:55:00,114.56,114.58,114.45,114.58,7967.0,110.3842,110.4035,110.2782,110.4035,7967.0
2023-11-10 14:00:00,114.59,114.69,114.56,114.64,11139.0,110.4131,110.5095,110.3842,110.4613,11139.0
2023-11-10 14:05:00,114.65,114.8,114.65,114.73,9978.0,110.4709,110.6155,110.4709,110.548,9978.0
2023-11-10 14:10:00,114.75,115.03,114.7,115.0,9977.0,110.5673,110.8371,110.5191,110.8082,9977.0
2023-11-10 14:15:00,115.02,115.16,114.86,114.91,11063.0,110.8275,110.9623,110.6733,110.7215,11063.0
2023-11-10 14:20:00,114.91,114.96,114.86,114.9,8184.0,110.7215,110.7696,110.6733,110.7118,8184.0
2023-11-10 14:25:00,114.87,114.87,114.75,114.82,12857.0,110.6829,110.6829,110.5673,110.6347,12857.0
2023-11-10 14:30:00,114.84,114.84,114.59,114.62,10139.0,110.654,110.654,110.4131,110.442,10139.0
2023-11-10 14:35:00,114.67,114.7,114.5,114.54,8377.0,110.4902,110.5191,110.3264,110.3649,8377.0
2023-11-10 14:40:00,114.54,114.61,114.5,114.59,13885.0,110.3649,110.4324,110.3264,110.4131,13885.0
2023-11-10 14:45:00,114.59,114.76,114.58,114.67,13788.0,110.4131,110.5769,110.4035,110.4902,13788.0
2023-11-10 14:50:00,114.67,114.68,114.37,114.61,48944.0,110.4902,110.4998,110.2011,110.4324,48944.0
2023-11-10 14:55:00,114.61,114.62,114.44,114.52,24791.0,110.4324,110.442,110.2686,110.3457,24791.0
2023-11-10 15:00:00,114.55,114.59,114.49,114.52,10558.0,110.3746,110.4131,110.3168,110.3457,10558.0
2023-11-10 15:05:00,114.53,114.56,114.39,114.48,17456.0,110.3553,110.3842,110.2204,110.3071,17456.0
2023-11-10 15:10:00,114.46,114.5,114.3,114.3,28785.0,110.2879,110.3264,110.1337,110.1337,28785.0
2023-11-10 15:15:00,114.31,114.4,114.21,114.39,36079.0,110.1433,110.2301,110.047,110.2204,36079.0
2023-11-10 15:20:00,114.39,114.41,114.27,114.33,42588.0,110.2204,110.2397,110.1048,110.1626,42588.0
2023-11-10 15:25:00,114.36,114.4,114.29,114.36,21961.0,110.1915,110.2301,110.1241,110.1915,21961.0
2023-11-10 15:30:00,114.38,114.43,114.35,114.42,30488.0,110.2108,110.259,110.1819,110.2493,30488.0
2023-11-10 15:35:00,114.43,114.78,114.4,114.73,78314.0,110.259,110.5962,110.2301,110.548,78314.0
2023-11-10 15:40:00,114.73,114.8,114.63,114.76,24567.0,110.548,110.6155,110.4517,110.5769,24567.0
2023-11-10 15:45:00,114.8,115.08,114.79,114.9,33242.0,110.6155,110.8853,110.6058,110.7118,33242.0
2023-11-10 15:50:00,114.91,115.07,114.9,114.97,49613.0,110.7215,110.8756,110.7118,110.7793,49613.0
2023-11-10 15:55:00,114.99,115.02,114.67,114.69,199494.0,110.7985,110.8275,110.4902,110.5095,199494.0
2023-11-13 09:30:00,114.69,114.87,113.69,114.57,87351.0,110.5095,110.6829,109.5459,110.3939,87351.0
2023-11-13 09:35:00,114.48,114.56,113.17,113.51,36425.0,110.3071,110.3842,109.0449,109.3725,36425.0
2023-11-13 09:40:00,113.61,113.97,113.4,113.85,14388.0,109.4688,109.8157,109.2665,109.7001,14388.0
2023-11-13 09:45:00,113.87,113.9,113.25,113.49,33795.0,109.7194,109.7483,109.122,109.3532,33795.0
2023-11-13 09:50:00,113.45,113.6,112.98,113.01,25587.0,109.3147,109.4592,108.8618,108.8907,25587.0
2023-11-13 09:55:00,112.97,113.45,112.7,113.2,35923.0,108.8522,109.3147,108.592,109.0738,35923.0
2023-11-13 10:00:00,113.18,113.47,112.85,112.91,34437.0,109.0545,109.334,108.7366,108.7944,34437.0
2023-11-13 10:05:00,112.92,113.17,112.76,112.86,34177.0,108.804,109.0449,108.6498,108.7462,34177.0
2023-11-13 10:10:00,112.82,112.89,112.34,112.61,32548.0,108.7076,108.7751,108.2451,108.5053,32548.0
2023-11-13 10:15:00,112.57,112.92,112.52,112.87,25990.0,108.4668,108.804,108.4186,108.7558,25990.0
2023-11-13 10:20:00,112.93,113.07,112.9,112.95,24759.0,108.8136,108.9485,108.7847,108.8329,24759.0
2023-11-13 10:25:00,112.96,113.21,112.82,113.03,27393.0,108.8425,109.0834,108.7076,108.91,27393.0
2023-11-13 10:30:00,113.0,113.3,112.92,113.08,20537.0,108.8811,109.1701,108.804,108.9582,20537.0
2023-11-13 10:35:00,113.12,113.25,112.95,113.02,19528.0,108.9967,109.122,108.8329,108.9004,19528.0
2023-11-13 10:40:00,112.97,113.1,112.84,113.0,24683.0,108.8522,108.9774,108.7269,108.8811,24683.0
2023-11-13 10:45:00,113.0,113.34,112.96,113.28,26221.0,108.8811,109.2087,108.8425,109.1509,26221.0
2023-11-13 10:50:00,113.29,113.48,113.22,113.37,20212.0,109.1605,109.3436,109.0931,109.2376,20212.0
2023-11-13 10:55:00,113.37,113.55,113.24,113.36,17665.0,109.2376,109.411,109.1123,109.228,17665.0
2023-11-13 11:00:00,113.34,113.45,113.18,113.39,15085.0,109.2087,109.3147,109.0545,109.2569,15085.0
2023-11-13 11:05:00,113.41,113.46,113.27,113.46,15118.0,109.2761,109.3243,109.1412,109.3243,15118.0
2023-11-13 11:10:00,113.5,113.78,113.46,113.55,15427.0,109.3629,109.6327,109.3243,109.411,15427.0
2023-11-13 11:15:00,113.55,113.96,113.47,113.88,24484.0,109.411,109.8061,109.334,109.729,24484.0
2023-11-13 11:20:00,113.88,113.88,113.7,113.75,12532.0,109.729,109.729,109.5556,109.6037,12532.0
2023-11-13 11:25:00,113.71,113.88,113.68,113.82,12964.0,109.5652,109.729,109.5363,109.6712,12964.0
2023-11-13 11:30:00,113.76,114.09,113.69,114.01,23262.0,109.6134,109.9314,109.5459,109.8543,23262.0
2023-11-13 11:35:00,114.02,114.19,113.81,114.15,20492.0,109.8639,110.0277,109.6616,109.9892,20492.0
2023-11-13 11:40:00,114.13,114.23,114.0,114.22,75350.0,109.9699,110.0662,109.8446,110.0566,75350.0
2023-11-13 11:45:00,114.24,114.51,114.24,114.38,13518.0,110.0759,110.336,110.0759,110.2108,13518.0
2023-11-13 11:50:00,114.42,114.48,114.26,114.29,15539.0,110.2493,110.3071,110.0952,110.1241,15539.0
2023-11-13 11:55:00,114.26,114.5,114.23,114.5,15328.0,110.0952,110.3264,110.0662,110.3264,15328.0
2023-11-13 12:00:00,114.47,114.67,114.29,114.4,17644.0,110.2975,110.4902,110.1241,110.2301,17644.0
2023-11-13 12:05:00,114.4,114.48,114.24,114.24,15391.0,110.2301,110.3071,110.0759,110.0759,15391.0
2023-11-13 12:10:00,114.25,114.36,114.07,114.25,11377.0,110.0855,110.1915,109.9121,110.0855,11377.0
2023-11-13 12:15:00,114.25,114.27,114.04,114.05,12909.0,110.0855,110.1048,109.8832,109.8928,12909.0
2023-11-13 12:20:00,114.02,114.23,113.98,114.13,9744.0,109.8639,110.0662,109.8254,109.9699,9744.0
2023-11-13 12:25:00,114.09,114.19,113.98,114.1,13319.0,109.9314,110.0277,109.8254,109.941,13319.0
2023-11-13 12:30:00,114.07,114.13,113.95,113.95,5392.0,109.9121,109.9699,109.7965,109.7965,5392.0
2023-11-13 12:35:00,113.95,114.03,113.73,113.75,35576.0,109.7965,109.8735,109.5845,109.6037,35576.0
2023-11-13 12:40:00,113.8,113.8,113.51,113.6,8497.0,109.6519,109.6519,109.3725,109.4592,8497.0
2023-11-13 12:45:00,113.57,113.61,113.41,113.46,7205.0,109.4303,109.4688,109.2761,109.3243,7205.0
2023-11-13 12:50:00,113.5,113.54,113.42,113.47,10126.0,109.3629,109.4014,109.2858,109.334,10126.0
2023-11-13 12:55:00,113.45,113.59,113.41,113.55,14666.0,109.3147,109.4496,109.2761,109.411,14666.0
2023-11-13 13:00:00,113.58,113.58,113.3,113.31,17610.0,109.4399,109.4399,109.1701,109.1798,17610.0
2023-11-13 13:05:00,113.33,113.36,113.17,113.19,11859.0,109.1991,109.228,109.0449,109.0642,11859.0
2023-11-13 13:10:00,113.17,113.32,113.13,113.3,9637.0,109.0449,109.1894,109.0063,109.1701,9637.0
2023-11-13 13:15:00,113.33,113.49,113.3,113.46,7766.0,109.1991,109.3532,109.1701,109.3243,7766.0
2023-11-13 13:20:00,113.42,113.45,113.17,113.37,13812.0,109.2858,109.3147,109.0449,109.2376,13812.0
2023-11-13 13:25:00,113.34,113.52,113.15,113.46,16828.0,109.2087,109.3821,109.0256,109.3243,16828.0
2023-11-13 13:30:00,113.4,113.41,113.17,113.4,27048.0,109.2665,109.2761,109.0449,109.2665,27048.0
2023-11-13 13:35:00,113.41,113.55,113.35,113.53,20061.0,109.2761,109.411,109.2183,109.3918,20061.0
2023-11-13 13:40:00,113.52,113.73,113.47,113.67,19876.0,109.3821,109.5845,109.334,109.5267,19876.0
2023-11-13 13:45:00,113.71,113.88,113.68,113.68,10775.0,109.5652,109.729,109.5363,109.5363,10775.0
2023-11-13 13:50:00,113.68,113.68,113.44,113.56,11750.0,109.5363,109.5363,109.305,109.4207,11750.0
2023-11-13 13:55:00,113.55,113.56,113.47,113.48,8285.0,109.411,109.4207,109.334,109.3436,8285.0
2023-11-13 14:00:00,113.48,113.58,113.39,113.47,24739.0,109.3436,109.4399,109.2569,109.334,24739.0
2023-11-13 14:05:00,113.43,113.47,113.39,113.41,15479.0,109.2954,109.334,109.2569,109.2761,15479.0
2023-11-13 14:10:00,113.41,113.62,113.39,113.59,12593.0,109.2761,109.4785,109.2569,109.4496,12593.0
2023-11-13 14:15:00,113.57,113.83,113.49,113.83,28263.0,109.4303,109.6808,109.3532,109.6808,28263.0
2023-11-13 14:20:00,113.79,113.83,113.68,113.78,27753.0,109.6423,109.6808,109.5363,109.6327,27753.0
2023-11-13 14:25:00,113.8,113.8,113.61,113.75,28973.0,109.6519,109.6519,109.4688,109.6037,28973.0
2023-11-13 14:30:00,113.77,113.81,113.54,113.58,17547.0,109.623,109.6616,109.4014,109.4399,17547.0
2023-11-13 14:35:00,113.58,113.69,113.54,113.69,20729.0,109.4399,109.5459,109.4014,109.5459,20729.0
2023-11-13 14:40:00,113.67,113.77,113.41,113.47,27553.0,109.5267,109.623,109.2761,109.334,27553.0
2023-11-13 14:45:00,113.47,113.54,113.34,113.46,18244.0,109.334,109.4014,109.2087,109.3243,18244.0
2023-11-13 14:50:00,113.45,113.45,113.3,113.35,25985.0,109.3147,109.3147,109.1701,109.2183,25985.0
2023-11-13 14:55:00,113.34,113.35,113.21,113.21,29345.0,109.2087,109.2183,109.0834,109.0834,29345.0
2023-11-13 15:00:00,113.2,113.35,113.15,113.31,17333.0,109.0738,109.2183,109.0256,109.1798,17333.0
2023-11-13 15:05:00,113.31,113.41,113.24,113.38,28513.0,109.1798,109.2761,109.1123,109.2472,28513.0
2023-11-13 15:10:00,113.35,113.45,113.32,113.44,20532.0,109.2183,109.3147,109.1894,109.305,20532.0
2023-11-13 15:15:00,113.42,113.44,113.3,113.42,19431.0,109.2858,109.305,109.1701,109.2858,19431.0
2023-11-13 15:20:00,113.44,113.55,113.44,113.54,37353.0,109.305,109.411,109.305,109.4014,37353.0
2023-11-13 15:25:00,113.55,113.65,113.5,113.53,15324.0,109.411,109.5074,109.3629,109.3918,15324.0
2023-11-13 15:30:00,113.5,113.63,113.5,113.52,24950.0,109.3629,109.4881,109.3629,109.3821,24950.0
2023-11-13 15:35:00,113.53,113.61,113.5,113.55,23854.0,109.3918,109.4688,109.3629,109.411,23854.0
2023-11-13 15:40:00,113.56,113.58,113.45,113.58,41318.0,109.4207,109.4399,109.3147,109.4399,41318.0
2023-11-13 15:45:00,113.6,113.62,113.51,113.55,52934.0,109.4592,109.4785,109.3725,109.411,52934.0
2023-11-13 15:50:00,113.56,113.56,113.37,113.5,89102.0,109.4207,109.4207,109.2376,109.3629,89102.0
2023-11-13 15:55:00,113.52,113.73,113.5,113.73,210759.0,109.3821,109.5845,109.3629,109.5845,210759.0
2023-11-14 09:30:00,116.49,117.43,115.05,117.16,144446.0,112.2439,113.1496,110.8564,112.8894,144446.0
2023-11-14 09:35:00,117.16,117.31,116.56,117.31,105510.0,112.8894,113.034,112.3113,113.034,105510.0
2023-11-14 09:40:00,117.23,117.86,117.23,117.59,35579.0,112.9569,113.5639,112.9569,113.3038,35579.0
2023-11-14 09:45:00,117.63,118.5,117.63,118.27,29029.0,113.3423,114.1806,113.3423,113.959,29029.0
2023-11-14 09:50:00,118.29,118.7,118.0,118.6,63874.0,113.9783,114.3733,113.6988,114.277,63874.0
2023-11-14 09:55:00,118.55,119.74,118.54,119.57,54403.0,114.2288,115.3754,114.2191,115.2116,54403.0
2023-11-14 10:00:00,119.56,119.97,119.11,119.16,33138.0,115.202,115.597,114.7684,114.8165,33138.0
2023-11-14 10:05:00,119.18,120.08,118.94,120.03,38709.0,114.8358,115.703,114.6046,115.6548,38709.0
2023-11-14 10:10:00,120.07,120.46,120.05,120.28,26033.0,115.6934,116.0692,115.6741,115.8957,26033.0
2023-11-14 10:15:00,120.35,120.67,120.07,120.16,35494.0,115.9632,116.2715,115.6934,115.7801,35494.0
2023-11-14 10:20:00,120.21,120.72,120.05,120.69,71163.0,115.8283,116.3197,115.6741,116.2908,71163.0
2023-11-14 10:25:00,120.7,121.16,120.6,121.12,23821.0,116.3004,116.7436,116.2041,116.7051,23821.0
2023-11-14 10:30:00,121.08,121.53,121.05,121.45,26738.0,116.6666,117.1002,116.6377,117.0231,26738.0
2023-11-14 10:35:00,121.5,121.64,121.38,121.61,32103.0,117.0713,117.2061,116.9556,117.1772,32103.0
2023-11-14 10:40:00,121.63,121.8,121.55,121.65,32834.0,117.1965,117.3603,117.1194,117.2158,32834.0
2023-11-14 10:45:00,121.68,122.09,121.68,122.08,22820.0,117.2447,117.6397,117.2447,117.6301,22820.0
2023-11-14 10:50:00,122.12,122.22,121.85,122.17,90422.0,117.6687,117.765,117.4085,117.7168,90422.0
2023-11-14 10:55:00,122.17,122.19,121.95,122.13,50746.0,117.7168,117.7361,117.5049,117.6783,50746.0
2023-11-14 11:00:00,122.12,122.57,122.12,122.49,33603.0,117.6687,118.1023,117.6687,118.0252,33603.0
2023-11-14 11:05:00,122.48,122.55,122.31,122.51,53976.0,118.0155,118.083,117.8517,118.0444,53976.0
2023-11-14 11:10:00,122.55,122.65,122.44,122.65,34364.0,118.083,118.1793,117.977,118.1793,34364.0
2023-11-14 11:15:00,122.66,122.86,122.54,122.82,39293.0,118.189,118.3817,118.0733,118.3431,39293.0
2023-11-14 11:20:00,122.86,122.97,122.51,122.67,33656.0,118.3817,118.4877,118.0444,118.1986,33656.0
2023-11-14 11:25:00,122.64,122.69,122.3,122.36,28502.0,118.1697,118.2179,117.8421,117.8999,28502.0
2023-11-14 11:30:00,122.34,122.64,122.23,122.62,40543.0,117.8806,118.1697,117.7746,118.1504,40543.0
2023-11-14 11:35:00,122.65,123.0,122.63,122.89,62603.0,118.1793,118.5166,118.1601,118.4106,62603.0
2023-11-14 11:40:00,122.85,123.32,122.83,123.31,30872.0,118.372,118.8249,118.3528,118.8153,30872.0
2023-11-14 11:45:00,123.33,123.39,123.03,123.09,56307.0,118.8345,118.8924,118.5455,118.6033,56307.0
2023-11-14 11:50:00,123.13,123.17,122.83,122.88,19242.0,118.6418,118.6804,118.3528,118.401,19242.0
2023-11-14 11:55:00,122.83,122.87,122.57,122.66,15048.0,118.3528,118.3913,118.1023,118.189,15048.0
2023-11-14 12:00:00,122.66,122.66,122.29,122.34,33191.0,118.189,118.189,117.8325,117.8806,33191.0
2023-11-14 12:05:00,122.36,122.41,122.18,122.26,28184.0,117.8999,117.9481,117.7265,117.8036,28184.0
2023-11-14 12:10:00,122.27,122.37,122.03,122.05,19125.0,117.8132,117.9095,117.5819,117.6012,19125.0
2023-11-14 12:15:00,122.08,122.26,121.93,121.93,42417.0,117.6301,117.8036,117.4856,117.4856,42417.0
2023-11-14 12:20:00,121.94,122.08,121.87,121.96,27941.0,117.4952,117.6301,117.4278,117.5145,27941.0
2023-11-14 12:25:00,121.97,122.47,121.91,122.35,21877.0,117.5241,118.0059,117.4663,117.8903,21877.0
2023-11-14 12:30:00,122.34,122.69,122.34,122.65,17945.0,117.8806,118.2179,117.8806,118.1793,17945.0
2023-11-14 12:35:00,122.71,122.98,122.65,122.98,21230.0,118.2371,118.4973,118.1793,118.4973,21230.0
2023-11-14 12:40:00,122.95,123.03,122.7,122.87,49975.0,118.4684,118.5455,118.2275,118.3913,49975.0
2023-11-14 12:45:00,122.87,123.1,122.78,123.06,24028.0,118.3913,118.6129,118.3046,118.5744,24028.0
2023-11-14 12:50:00,123.07,123.19,122.95,123.16,10039.0,118.584,118.6997,118.4684,118.6707,10039.0
2023-11-14 12:55:00,123.13,123.34,123.02,123.3,19789.0,118.6418,118.8442,118.5358,118.8056,19789.0
2023-11-14 13:00:00,123.31,123.42,123.22,123.41,18684.0,118.8153,118.9213,118.7286,118.9116,18684.0
2023-11-14 13:05:00,123.41,123.44,123.35,123.37,66022.0,118.9116,118.9405,118.8538,118.8731,66022.0
2023-11-14 13:10:00,123.33,123.34,122.87,122.87,23190.0,118.8345,118.8442,118.3913,118.3913,23190.0
2023-11-14 13:15:00,122.93,122.98,122.79,122.89,11536.0,118.4491,118.4973,118.3142,118.4106,11536.0
2023-11-14 13:20:00,122.88,123.07,122.88,123.01,12036.0,118.401,118.584,118.401,118.5262,12036.0
2023-11-14 13:25:00,123.03,123.22,122.99,123.2,13725.0,118.5455,118.7286,118.5069,118.7093,13725.0
2023-11-14 13:30:00,123.23,123.41,123.22,123.38,12032.0,118.7382,118.9116,118.7286,118.8827,12032.0
2023-11-14 13:35:00,123.35,123.48,123.3,123.47,16502.0,118.8538,118.9791,118.8056,118.9694,16502.0
2023-11-14 13:40:00,123.47,123.62,123.33,123.33,18507.0,118.9694,119.114,118.8345,118.8345,18507.0
2023-11-14 13:45:00,123.39,123.43,123.21,123.22,17290.0,118.8924,118.9309,118.7189,118.7286,17290.0
2023-11-14 13:50:00,123.25,123.38,122.96,123.02,16016.0,118.7575,118.8827,118.478,118.5358,16016.0
2023-11-14 13:55:00,122.99,123.14,122.87,122.89,13885.0,118.5069,118.6515,118.3913,118.4106,13885.0
2023-11-14 14:00:00,122.88,123.13,122.82,122.98,14875.0,118.401,118.6418,118.3431,118.4973,14875.0
2023-11-14 14:05:00,122.94,123.04,122.82,122.86,14597.0,118.4588,118.5551,118.3431,118.3817,14597.0
2023-11-14 14:10:00,122.88,122.92,122.68,122.89,24842.0,118.401,118.4395,118.2082,118.4106,24842.0
2023-11-14 14:15:00,122.89,122.93,122.8,122.87,11270.0,118.4106,118.4491,118.3239,118.3913,11270.0
2023-11-14 14:20:00,122.87,122.9,122.78,122.84,22262.0,118.3913,118.4202,118.3046,118.3624,22262.0
2023-11-14 14:25:00,122.86,122.93,122.84,122.87,86879.0,118.3817,118.4491,118.3624,118.3913,86879.0
2023-11-14 14:30:00,122.86,123.08,122.86,122.95,30754.0,118.3817,118.5937,118.3817,118.4684,30754.0
2023-11-14 14:35:00,122.92,122.99,122.88,122.98,13504.0,118.4395,118.5069,118.401,118.4973,13504.0
2023-11-14 14:40:00,122.98,122.98,122.88,122.89,14666.0,118.4973,118.4973,118.401,118.4106,14666.0
2023-11-14 14:45:00,122.9,123.07,122.9,123.0,20421.0,118.4202,118.584,118.4202,118.5166,20421.0
2023-11-14 14:50:00,123.0,123.05,122.48,122.49,42182.0,118.5166,118.5648,118.0155,118.0252,42182.0
2023-11-14 14:55:00,122.5,122.72,122.43,122.72,23712.0,118.0348,118.2468,117.9674,118.2468,23712.0
2023-11-14 15:00:00,122.77,122.9,122.69,122.88,17168.0,118.295,118.4202,118.2179,118.401,17168.0
2023-11-14 15:05:00,122.86,123.05,122.83,123.01,22430.0,118.3817,118.5648,118.3528,118.5262,22430.0
2023-11-14 15:10:00,122.99,123.19,122.92,123.1,22608.0,118.5069,118.6997,118.4395,118.6129,22608.0
2023-11-14 15:15:00,123.15,123.21,122.84,122.89,23185.0,118.6611,118.7189,118.3624,118.4106,23185.0
2023-11-14 15:20:00,122.89,123.07,122.82,122.84,37103.0,118.4106,118.584,118.3431,118.3624,37103.0
2023-11-14 15:25:00,122.82,122.93,122.76,122.88,21801.0,118.3431,118.4491,118.2853,118.401,21801.0
2023-11-14 15:30:00,122.88,122.95,122.76,122.93,27721.0,118.401,118.4684,118.2853,118.4491,27721.0
2023-11-14 15:35:00,122.93,122.93,122.63,122.88,35009.0,118.4491,118.4491,118.1601,118.401,35009.0
2023-11-14 15:40:00,122.86,122.88,122.64,122.71,124226.0,118.3817,118.401,118.1697,118.2371,124226.0
2023-11-14 15:45:00,122.7,122.92,122.67,122.71,59871.0,118.2275,118.4395,118.1986,118.2371,59871.0
2023-11-14 15:50:00,122.68,122.68,122.25,122.5,87525.0,118.2082,118.2082,117.7939,118.0348,87525.0
2023-11-14 15:55:00,122.51,122.86,122.42,122.82,239176.0,118.0444,118.3817,117.9577,118.3431,239176.0
2023-11-15 09:30:00,124.0,124.8,123.56,123.95,77049.0,119.4801,120.251,119.0562,119.4319,77049.0
2023-11-15 09:35:00,123.91,124.32,123.73,124.13,99265.0,119.3934,119.7885,119.22,119.6054,99265.0
2023-11-15 09:40:00,124.13,124.69,124.06,124.34,63180.0,119.6054,120.145,119.5379,119.8077,63180.0
2023-11-15 09:45:00,124.48,125.09,124.31,125.06,47904.0,119.9426,120.5304,119.7788,120.5015,47904.0
2023-11-15 09:50:00,124.92,125.03,124.4,124.6,42869.0,120.3666,120.4726,119.8655,120.0583,42869.0
2023-11-15 09:55:00,124.55,125.39,124.2,125.13,63541.0,120.0101,120.8195,119.6728,120.5689,63541.0
2023-11-15 10:00:00,125.13,125.31,125.0,125.3,36547.0,120.5689,120.7424,120.4437,120.7327,36547.0
2023-11-15 10:05:00,125.3,126.09,125.29,126.09,42190.0,120.7327,121.4939,120.7231,121.4939,42190.0
2023-11-15 10:10:00,125.95,126.18,125.87,125.99,25076.0,121.359,121.5807,121.282,121.3976,25076.0
2023-11-15 10:15:00,126.06,126.16,125.73,125.88,30685.0,121.465,121.5614,121.1471,121.2916,30685.0
2023-11-15 10:20:00,125.84,125.84,125.43,125.5,24340.0,121.2531,121.2531,120.858,120.9255,24340.0
2023-11-15 10:25:00,125.57,126.02,125.57,125.69,15026.0,120.9929,121.4265,120.9929,121.1085,15026.0
2023-11-15 10:30:00,125.72,126.0,125.56,125.57,18361.0,121.1374,121.4072,120.9833,120.9929,18361.0
2023-11-15 10:35:00,125.68,126.04,125.57,126.02,24413.0,121.0989,121.4458,120.9929,121.4265,24413.0
2023-11-15 10:40:00,126.02,126.15,125.98,126.08,17929.0,121.4265,121.5518,121.388,121.4843,17929.0
2023-11-15 10:45:00,126.09,126.3,125.88,126.27,23619.0,121.4939,121.6963,121.2916,121.6674,23619.0
2023-11-15 10:50:00,126.27,126.29,125.95,126.22,33038.0,121.6674,121.6867,121.359,121.6192,33038.0
2023-11-15 10:55:00,126.21,126.48,126.2,126.46,43294.0,121.6096,121.8697,121.5999,121.8505,43294.0
2023-11-15 11:00:00,126.46,126.74,126.45,126.68,52135.0,121.8505,122.1203,121.8408,122.0624,52135.0
2023-11-15 11:05:00,126.62,126.69,126.42,126.67,36685.0,122.0046,122.0721,121.8119,122.0528,36685.0
2023-11-15 11:10:00,126.69,127.24,126.5,126.5,45241.0,122.0721,122.602,121.889,121.889,45241.0
2023-11-15 11:15:00,126.56,126.88,126.52,126.79,12444.0,121.9468,122.2551,121.9083,122.1684,12444.0
2023-11-15 11:20:00,126.83,126.84,126.53,126.54,26615.0,122.207,122.2166,121.9179,121.9275,26615.0
2023-11-15 11:25:00,126.6,126.6,126.12,126.24,31826.0,121.9854,121.9854,121.5229,121.6385,31826.0
2023-11-15 11:30:00,126.26,126.35,126.1,126.21,45966.0,121.6577,121.7445,121.5036,121.6096,45966.0
2023-11-15 11:35:00,126.17,126.17,125.83,125.98,28640.0,121.571,121.571,121.2434,121.388,28640.0
2023-11-15 11:40:00,125.97,125.97,125.73,125.92,28543.0,121.3783,121.3783,121.1471,121.3301,28543.0
2023-11-15 11:45:00,125.89,126.33,125.76,126.26,22361.0,121.3012,121.7252,121.176,121.6577,22361.0
2023-11-15 11:50:00,126.29,126.36,126.15,126.28,21423.0,121.6867,121.7541,121.5518,121.677,21423.0
2023-11-15 11:55:00,126.29,126.38,126.15,126.31,16371.0,121.6867,121.7734,121.5518,121.7059,16371.0
2023-11-15 12:00:00,126.35,126.48,126.2,126.48,14816.0,121.7445,121.8697,121.5999,121.8697,14816.0
2023-11-15 12:05:00,126.44,126.45,126.02,126.08,22989.0,121.8312,121.8408,121.4265,121.4843,22989.0
2023-11-15 12:10:00,126.06,126.58,125.99,126.58,36603.0,121.465,121.9661,121.3976,121.9661,36603.0
2023-11-15 12:15:00,126.55,126.57,126.35,126.48,19144.0,121.9372,121.9564,121.7445,121.8697,19144.0
2023-11-15 12:20:00,126.45,126.62,126.35,126.49,17881.0,121.8408,122.0046,121.7445,121.8794,17881.0
2023-11-15 12:25:00,126.65,126.81,126.53,126.65,25349.0,122.0335,122.1877,121.9179,122.0335,25349.0
2023-11-15 12:30:00,126.66,126.75,126.5,126.73,12131.0,122.0432,122.1299,121.889,122.1106,12131.0
2023-11-15 12:35:00,126.71,126.74,126.59,126.66,11232.0,122.0913,122.1203,121.9757,122.0432,11232.0
2023-11-15 12:40:00,126.65,126.65,126.46,126.49,23966.0,122.0335,122.0335,121.8505,121.8794,23966.0
2023-11-15 12:45:00,126.45,126.56,126.3,126.31,19362.0,121.8408,121.9468,121.6963,121.7059,19362.0
2023-11-15 12:50:00,126.31,126.43,126.31,126.33,10567.0,121.7059,121.8216,121.7059,121.7252,10567.0
2023-11-15 12:55:00,126.33,126.37,126.22,126.3,15012.0,121.7252,121.7637,121.6192,121.6963,15012.0
2023-11-15 13:00:00,126.3,126.37,125.97,126.02,17983.0,121.6963,121.7637,121.3783,121.4265,17983.0
2023-11-15 13:05:00,126.02,126.14,125.94,126.0,30980.0,121.4265,121.5421,121.3494,121.4072,30980.0
2023-11-15 13:10:00,126.02,126.08,125.88,126.02,28793.0,121.4265,121.4843,121.2916,121.4265,28793.0
2023-11-15 13:15:00,126.0,126.08,125.92,126.04,26919.0,121.4072,121.4843,121.3301,121.4458,26919.0
2023-11-15 13:20:00,126.04,126.12,125.98,126.05,17154.0,121.4458,121.5229,121.388,121.4554,17154.0
2023-11-15 13:25:00,126.05,126.31,126.05,126.17,18655.0,121.4554,121.7059,121.4554,121.571,18655.0
2023-11-15 13:30:00,126.17,126.17,125.95,126.07,18622.0,121.571,121.571,121.359,121.4747,18622.0
2023-11-15 13:35:00,126.07,126.22,126.06,126.19,14530.0,121.4747,121.6192,121.465,121.5903,14530.0
2023-11-15 13:40:00,126.2,126.26,126.12,126.25,13486.0,121.5999,121.6577,121.5229,121.6481,13486.0
2023-11-15 13:45:00,126.26,126.36,126.15,126.16,15926.0,121.6577,121.7541,121.5518,121.5614,15926.0
2023-11-15 13:50:00,126.16,126.32,126.11,126.23,14396.0,121.5614,121.7156,121.5132,121.6288,14396.0
2023-11-15 13:55:00,126.23,126.27,126.09,126.23,16146.0,121.6288,121.6674,121.4939,121.6288,16146.0
2023-11-15 14:00:00,126.23,126.42,126.19,126.35,19648.0,121.6288,121.8119,121.5903,121.7445,19648.0
2023-11-15 14:05:00,126.35,126.37,126.21,126.3,16496.0,121.7445,121.7637,121.6096,121.6963,16496.0
2023-11-15 14:10:00,126.27,126.53,126.27,126.51,52175.0,121.6674,121.9179,121.6674,121.8986,52175.0
2023-11-15 14:15:00,126.51,126.54,126.13,126.37,22685.0,121.8986,121.9275,121.5325,121.7637,22685.0
2023-11-15 14:20:00,126.33,126.4,126.19,126.26,26522.0,121.7252,121.7926,121.5903,121.6577,26522.0
2023-11-15 14:25:00,126.25,126.35,126.18,126.33,14751.0,121.6481,121.7445,121.5807,121.7252,14751.0
2023-11-15 14:30:00,126.35,126.51,126.33,126.51,24166.0,121.7445,121.8986,121.7252,121.8986,24166.0
2023-11-15 14:35:00,126.5,126.6,126.36,126.47,61253.0,121.889,121.9854,121.7541,121.8601,61253.0
2023-11-15 14:40:00,126.49,126.53,126.15,126.22,23840.0,121.8794,121.9179,121.5518,121.6192,23840.0
2023-11-15 14:45:00,126.22,126.33,126.14,126.32,26434.0,121.6192,121.7252,121.5421,121.7156,26434.0
2023-11-15 14:50:00,126.28,126.36,126.22,126.33,25775.0,121.677,121.7541,121.6192,121.7252,25775.0
2023-11-15 14:55:00,126.34,126.5,126.27,126.44,37384.0,121.7348,121.889,121.6674,121.8312,37384.0
2023-11-15 15:00:00,126.44,126.61,126.4,126.5,24364.0,121.8312,121.995,121.7926,121.889,24364.0
2023-11-15 15:05:00,126.5,126.61,126.4,126.56,24489.0,121.889,121.995,121.7926,121.9468,24489.0
2023-11-15 15:10:00,126.58,126.74,126.53,126.74,23439.0,121.9661,122.1203,121.9179,122.1203,23439.0
2023-11-15 15:15:00,126.71,126.74,126.56,126.65,43063.0,122.0913,122.1203,121.9468,122.0335,43063.0
2023-11-15 15:20:00,126.65,126.69,126.46,126.49,35531.0,122.0335,122.0721,121.8505,121.8794,35531.0
2023-11-15 15:25:00,126.48,126.58,126.44,126.55,28798.0,121.8697,121.9661,121.8312,121.9372,28798.0
2023-11-15 15:30:00,126.57,126.62,126.26,126.36,42618.0,121.9564,122.0046,121.6577,121.7541,42618.0
2023-11-15 15:35:00,126.36,126.45,126.23,126.25,45649.0,121.7541,121.8408,121.6288,121.6481,45649.0
2023-11-15 15:40:00,126.25,126.58,126.25,126.33,57234.0,121.6481,121.9661,121.6481,121.7252,57234.0
2023-11-15 15:45:00,126.32,126.53,126.22,126.4,106663.0,121.7156,121.9179,121.6192,121.7926,106663.0
2023-11-15 15:50:00,126.35,126.55,126.15,126.23,153366.0,121.7445,121.9372,121.5518,121.6288,153366.0
2023-11-15 15:55:00,126.24,126.49,126.06,126.07,244526.0,121.6385,121.8794,121.465,121.4747,244526.0
2023-11-16 09:30:00,124.5,125.87,124.01,124.95,86630.0,119.9619,121.282,119.4898,120.3955,86630.0
2023-11-16 09:35:00,125.03,125.48,124.56,125.48,42063.0,120.4726,120.9062,120.0197,120.9062,42063.0
2023-11-16 09:40:00,125.55,125.74,124.9,125.07,60051.0,120.9736,121.1567,120.3473,120.5111,60051.0
2023-11-16 09:45:00,125.07,125.35,124.41,124.91,58321.0,120.5111,120.7809,119.8752,120.357,58321.0
2023-11-16 09:50:00,125.11,125.14,124.74,124.74,15830.0,120.5497,120.5786,120.1932,120.1932,15830.0
2023-11-16 09:55:00,124.77,124.79,124.4,124.51,37475.0,120.2221,120.2413,119.8655,119.9715,37475.0
2023-11-16 10:00:00,124.54,124.61,124.24,124.37,35221.0,120.0004,120.0679,119.7114,119.8366,35221.0
2023-11-16 10:05:00,124.34,124.54,124.08,124.19,31045.0,119.8077,120.0004,119.5572,119.6632,31045.0
2023-11-16 10:10:00,124.17,124.3,123.86,123.86,12481.0,119.6439,119.7692,119.3452,119.3452,12481.0
2023-11-16 10:15:00,123.8,124.01,123.37,123.42,33120.0,119.2874,119.4898,118.8731,118.9213,33120.0
2023-11-16 10:20:00,123.42,123.79,123.3,123.74,17528.0,118.9213,119.2778,118.8056,119.2296,17528.0
2023-11-16 10:25:00,123.73,123.75,123.32,123.53,21830.0,119.22,119.2392,118.8249,119.0273,21830.0
2023-11-16 10:30:00,123.51,123.94,123.45,123.56,25737.0,119.008,119.4223,118.9502,119.0562,25737.0
2023-11-16 10:35:00,123.56,123.63,123.23,123.34,26721.0,119.0562,119.1236,118.7382,118.8442,26721.0
2023-11-16 10:40:00,123.26,123.3,122.64,122.68,26796.0,118.7671,118.8056,118.1697,118.2082,26796.0
2023-11-16 10:45:00,122.63,122.87,122.54,122.86,18123.0,118.1601,118.3913,118.0733,118.3817,18123.0
2023-11-16 10:50:00,122.88,122.94,122.68,122.77,11293.0,118.401,118.4588,118.2082,118.295,11293.0
2023-11-16 10:55:00,122.69,122.9,122.69,122.84,6658.0,118.2179,118.4202,118.2179,118.3624,6658.0
2023-11-16 11:00:00,122.95,123.43,122.95,123.39,13199.0,118.4684,118.9309,118.4684,118.8924,13199.0
2023-11-16 11:05:00,123.39,123.59,123.08,123.09,26350.0,118.8924,119.0851,118.5937,118.6033,26350.0
2023-11-16 11:10:00,123.06,123.08,122.76,122.95,21974.0,118.5744,118.5937,118.2853,118.4684,21974.0
2023-11-16 11:15:00,122.9,122.96,122.63,122.75,12715.0,118.4202,118.478,118.1601,118.2757,12715.0
2023-11-16 11:20:00,122.73,122.97,122.69,122.97,17545.0,118.2564,118.4877,118.2179,118.4877,17545.0
2023-11-16 11:25:00,123.01,123.13,122.95,123.1,9990.0,118.5262,118.6418,118.4684,118.6129,9990.0
2023-11-16 11:30:00,123.11,123.38,122.99,123.32,17697.0,118.6226,118.8827,118.5069,118.8249,17697.0
2023-11-16 11:35:00,123.37,123.44,123.09,123.19,15488.0,118.8731,118.9405,118.6033,118.6997,15488.0
2023-11-16 11:40:00,123.23,123.25,123.05,123.11,11794.0,118.7382,118.7575,118.5648,118.6226,11794.0
2023-11-16 11:45:00,123.06,123.22,123.05,123.18,5309.0,118.5744,118.7286,118.5648,118.69,5309.0
2023-11-16 11:50:00,123.19,123.19,122.81,122.91,17564.0,118.6997,118.6997,118.3335,118.4299,17564.0
2023-11-16 11:55:00,122.93,123.12,122.8,123.04,17552.0,118.4491,118.6322,118.3239,118.5551,17552.0
2023-11-16 12:00:00,123.15,123.4,123.09,123.19,8604.0,118.6611,118.902,118.6033,118.6997,8604.0
2023-11-16 12:05:00,123.16,123.26,123.07,123.1,8125.0,118.6707,118.7671,118.584,118.6129,8125.0
2023-11-16 12:10:00,123.11,123.18,123.0,123.13,7253.0,118.6226,118.69,118.5166,118.6418,7253.0
2023-11-16 12:15:00,123.1,123.24,123.07,123.09,18307.0,118.6129,118.7478,118.584,118.6033,18307.0
2023-11-16 12:20:00,123.02,123.21,122.96,123.06,15291.0,118.5358,118.7189,118.478,118.5744,15291.0
2023-11-16 12:25:00,123.06,123.19,123.05,123.1,13090.0,118.5744,118.6997,118.5648,118.6129,13090.0
2023-11-16 12:30:00,123.09,123.19,122.84,122.84,8462.0,118.6033,118.6997,118.3624,118.3624,8462.0
2023-11-16 12:35:00,122.82,122.82,122.64,122.71,7795.0,118.3431,118.3431,118.1697,118.2371,7795.0
2023-11-16 12:40:00,122.75,122.9,122.71,122.79,9804.0,118.2757,118.4202,118.2371,118.3142,9804.0
2023-11-16 12:45:00,122.77,122.8,122.44,122.46,5521.0,118.295,118.3239,117.977,117.9963,5521.0
2023-11-16 12:50:00,122.47,122.48,122.3,122.39,8093.0,118.0059,118.0155,117.8421,117.9288,8093.0
2023-11-16 12:55:00,122.35,122.51,122.32,122.44,13775.0,117.8903,118.0444,117.8614,117.977,13775.0
2023-11-16 13:00:00,122.39,122.5,122.2,122.23,12155.0,117.9288,118.0348,117.7457,117.7746,12155.0
2023-11-16 13:05:00,122.2,122.28,122.12,122.22,8088.0,117.7457,117.8228,117.6687,117.765,8088.0
2023-11-16 13:10:00,122.23,122.23,122.04,122.15,13792.0,117.7746,117.7746,117.5916,117.6976,13792.0
2023-11-16 13:15:00,122.13,122.22,121.94,122.07,27249.0,117.6783,117.765,117.4952,117.6205,27249.0
2023-11-16 13:20:00,122.07,122.07,121.92,121.96,9906.0,117.6205,117.6205,117.4759,117.5145,9906.0
2023-11-16 13:25:00,121.95,122.29,121.95,122.11,33583.0,117.5049,117.8325,117.5049,117.659,33583.0
2023-11-16 13:30:00,122.15,122.27,122.09,122.18,5992.0,117.6976,117.8132,117.6397,117.7265,5992.0
2023-11-16 13:35:00,122.18,122.21,122.02,122.05,35862.0,117.7265,117.7554,117.5723,117.6012,35862.0
2023-11-16 13:40:00,122.03,122.03,121.64,121.68,8910.0,117.5819,117.5819,117.2061,117.2447,8910.0
2023-11-16 13:45:00,121.73,121.8,121.62,121.69,6874.0,117.2929,117.3603,117.1869,117.2543,6874.0
2023-11-16 13:50:00,121.69,121.88,121.66,121.88,6998.0,117.2543,117.4374,117.2254,117.4374,6998.0
2023-11-16 13:55:00,121.91,122.02,121.77,122.02,8159.0,117.4663,117.5723,117.3314,117.5723,8159.0
2023-11-16 14:00:00,121.98,122.37,121.97,122.26,24345.0,117.5338,117.9095,117.5241,117.8036,24345.0
2023-11-16 14:05:00,122.24,122.36,122.22,122.36,5065.0,117.7843,117.8999,117.765,117.8999,5065.0
2023-11-16 14:10:00,122.33,122.33,122.05,122.08,7708.0,117.871,117.871,117.6012,117.6301,7708.0
2023-11-16 14:15:00,122.11,122.12,122.03,122.05,5544.0,117.659,117.6687,117.5819,117.6012,5544.0
2023-11-16 14:20:00,122.05,122.05,121.7,121.72,6160.0,117.6012,117.6012,117.264,117.2832,6160.0
2023-11-16 14:25:00,121.68,121.71,121.53,121.54,12943.0,117.2447,117.2736,117.1002,117.1098,12943.0
2023-11-16 14:30:00,121.55,121.84,121.55,121.77,8263.0,117.1194,117.3989,117.1194,117.3314,8263.0
2023-11-16 14:35:00,121.77,122.03,121.77,121.97,6909.0,117.3314,117.5819,117.3314,117.5241,6909.0
2023-11-16 14:40:00,122.0,122.24,122.0,122.15,7132.0,117.553,117.7843,117.553,117.6976,7132.0
2023-11-16 14:45:00,122.13,122.34,122.11,122.27,7363.0,117.6783,117.8806,117.659,117.8132,7363.0
2023-11-16 14:50:00,122.3,122.36,122.16,122.16,9164.0,117.8421,117.8999,117.7072,117.7072,9164.0
2023-11-16 14:55:00,122.12,122.34,122.1,122.24,19942.0,117.6687,117.8806,117.6494,117.7843,19942.0
2023-11-16 15:00:00,122.19,122.26,122.1,122.26,11081.0,117.7361,117.8036,117.6494,117.8036,11081.0
2023-11-16 15:05:00,122.27,122.33,122.11,122.2,6244.0,117.8132,117.871,117.659,117.7457,6244.0
2023-11-16 15:10:00,122.23,122.45,122.18,122.42,13692.0,117.7746,117.9866,117.7265,117.9577,13692.0
2023-11-16 15:15:00,122.39,122.4,122.23,122.25,9339.0,117.9288,117.9384,117.7746,117.7939,9339.0
2023-11-16 15:20:00,122.27,122.36,122.21,122.36,11780.0,117.8132,117.8999,117.7554,117.8999,11780.0
2023-11-16 15:25:00,122.35,122.47,122.31,122.36,11934.0,117.8903,118.0059,117.8517,117.8999,11934.0
2023-11-16 15:30:00,122.35,122.35,122.14,122.32,19704.0,117.8903,117.8903,117.6879,117.8614,19704.0
2023-11-16 15:35:00,122.31,122.49,122.24,122.45,22108.0,117.8517,118.0252,117.7843,117.9866,22108.0
2023-11-16 15:40:00,122.47,122.55,122.34,122.55,14992.0,118.0059,118.083,117.8806,118.083,14992.0
2023-11-16 15:45:00,122.52,122.6,122.44,122.5,24513.0,118.0541,118.1312,117.977,118.0348,24513.0
2023-11-16 15:50:00,122.48,122.56,122.4,122.41,47353.0,118.0155,118.0926,117.9384,117.9481,47353.0
2023-11-16 15:55:00,122.39,122.66,122.39,122.6,110112.0,117.9288,118.189,117.9288,118.1312,110112.0
2023-11-17 09:30:00,124.12,125.03,123.44,124.0,138299.0,119.5958,120.4726,118.9405,119.4801,138299.0
2023-11-17 09:35:00,123.96,124.27,123.0,123.01,28230.0,119.4416,119.7403,118.5166,118.5262,28230.0
2023-11-17 09:40:00,123.05,123.05,122.43,122.61,14960.0,118.5648,118.5648,117.9674,118.1408,14960.0
2023-11-17 09:45:00,122.9,122.97,122.15,122.28,9977.0,118.4202,118.4877,117.6976,117.8228,9977.0
2023-11-17 09:50:00,122.25,122.27,121.52,121.52,18695.0,117.7939,117.8132,117.0905,117.0905,18695.0
2023-11-17 09:55:00,121.5,122.55,121.49,122.55,24904.0,117.0713,118.083,117.0616,118.083,24904.0
2023-11-17 10:00:00,122.56,122.86,122.37,122.69,40339.0,118.0926,118.3817,117.9095,118.2179,40339.0
2023-11-17 10:05:00,122.62,123.03,122.53,122.98,14662.0,118.1504,118.5455,118.0637,118.4973,14662.0
2023-11-17 10:10:00,122.94,123.32,122.84,123.12,13846.0,118.4588,118.8249,118.3624,118.6322,13846.0
2023-11-17 10:15:00,123.18,123.3,123.12,123.23,11783.0,118.69,118.8056,118.6322,118.7382,11783.0
2023-11-17 10:20:00,123.23,123.47,123.11,123.43,17206.0,118.7382,118.9694,118.6226,118.9309,17206.0
2023-11-17 10:25:00,123.43,123.48,122.75,122.8,14419.0,118.9309,118.9791,118.2757,118.3239,14419.0
2023-11-17 10:30:00,122.8,122.81,122.37,122.43,11337.0,118.3239,118.3335,117.9095,117.9674,11337.0
2023-11-17 10:35:00,122.41,122.67,122.4,122.47,10917.0,117.9481,118.1986,117.9384,118.0059,10917.0
2023-11-17 10:40:00,122.51,123.0,122.49,122.77,9565.0,118.0444,118.5166,118.0252,118.295,9565.0
2023-11-17 10:45:00,122.83,122.95,122.72,122.86,6755.0,118.3528,118.4684,118.2468,118.3817,6755.0
2023-11-17 10:50:00,122.85,122.85,122.55,122.78,5433.0,118.372,118.372,118.083,118.3046,5433.0
2023-11-17 10:55:00,122.82,122.93,122.63,122.63,10182.0,118.3431,118.4491,118.1601,118.1601,10182.0
2023-11-17 11:00:00,122.66,122.91,122.63,122.68,8159.0,118.189,118.4299,118.1601,118.2082,8159.0
2023-11-17 11:05:00,122.66,122.81,122.46,122.8,7768.0,118.189,118.3335,117.9963,118.3239,7768.0
2023-11-17 11:10:00,122.77,122.77,122.62,122.67,5541.0,118.295,118.295,118.1504,118.1986,5541.0
2023-11-17 11:15:00,122.53,122.53,122.4,122.43,5012.0,118.0637,118.0637,117.9384,117.9674,5012.0
2023-11-17 11:20:00,122.46,122.55,122.22,122.23,8670.0,117.9963,118.083,117.765,117.7746,8670.0
2023-11-17 11:25:00,122.15,122.17,121.97,122.07,11991.0,117.6976,117.7168,117.5241,117.6205,11991.0
2023-11-17 11:30:00,122.03,122.03,121.76,121.76,8886.0,117.5819,117.5819,117.3218,117.3218,8886.0
2023-11-17 11:35:00,121.71,122.04,121.71,121.92,10649.0,117.2736,117.5916,117.2736,117.4759,10649.0
2023-11-17 11:40:00,121.93,122.0,121.85,121.9,10462.0,117.4856,117.553,117.4085,117.4567,10462.0
2023-11-17 11:45:00,121.9,121.91,121.77,121.77,8192.0,117.4567,117.4663,117.3314,117.3314,8192.0
2023-11-17 11:50:00,121.79,121.94,121.71,121.83,6237.0,117.3507,117.4952,117.2736,117.3892,6237.0
2023-11-17 11:55:00,121.83,122.16,121.83,122.12,7818.0,117.3892,117.7072,117.3892,117.6687,7818.0
2023-11-17 12:00:00,122.12,122.44,122.06,122.41,8527.0,117.6687,117.977,117.6108,117.9481,8527.0
2023-11-17 12:05:00,122.43,122.48,122.3,122.41,8680.0,117.9674,118.0155,117.8421,117.9481,8680.0
2023-11-17 12:10:00,122.38,122.38,122.2,122.34,4650.0,117.9192,117.9192,117.7457,117.8806,4650.0
2023-11-17 12:15:00,122.34,122.52,122.27,122.37,7781.0,117.8806,118.0541,117.8132,117.9095,7781.0
2023-11-17 12:20:00,122.42,122.42,122.15,122.16,5768.0,117.9577,117.9577,117.6976,117.7072,5768.0
2023-11-17 12:25:00,122.14,122.14,121.95,121.95,7265.0,117.6879,117.6879,117.5049,117.5049,7265.0
2023-11-17 12:30:00,121.96,122.15,121.96,122.11,7266.0,117.5145,117.6976,117.5145,117.659,7266.0
2023-11-17 12:35:00,122.14,122.46,122.09,122.4,7461.0,117.6879,117.9963,117.6397,117.9384,7461.0
2023-11-17 12:40:00,122.4,122.54,122.38,122.38,6812.0,117.9384,118.0733,117.9192,117.9192,6812.0
2023-11-17 12:45:00,122.35,122.42,122.24,122.42,4516.0,117.8903,117.9577,117.7843,117.9577,4516.0
2023-11-17 12:50:00,122.4,122.41,122.12,122.12,10484.0,117.9384,117.9481,117.6687,117.6687,10484.0
2023-11-17 12:55:00,122.12,122.2,122.0,122.2,6328.0,117.6687,117.7457,117.553,117.7457,6328.0
2023-11-17 13:00:00,122.16,122.47,122.16,122.27,9351.0,117.7072,118.0059,117.7072,117.8132,9351.0
2023-11-17 13:05:00,122.3,122.58,122.23,122.49,11254.0,117.8421,118.1119,117.7746,118.0252,11254.0
2023-11-17 13:10:00,122.52,123.03,122.51,123.02,23356.0,118.0541,118.5455,118.0444,118.5358,23356.0
2023-11-17 13:15:00,123.04,123.12,122.98,122.98,11306.0,118.5551,118.6322,118.4973,118.4973,11306.0
2023-11-17 13:20:00,123.01,123.04,122.77,122.77,8612.0,118.5262,118.5551,118.295,118.295,8612.0
2023-11-17 13:25:00,122.73,122.77,122.55,122.55,4161.0,118.2564,118.295,118.083,118.083,4161.0
2023-11-17 13:30:00,122.6,122.77,122.57,122.71,7997.0,118.1312,118.295,118.1023,118.2371,7997.0
2023-11-17 13:35:00,122.65,122.71,122.57,122.61,6492.0,118.1793,118.2371,118.1023,118.1408,6492.0
2023-11-17 13:40:00,122.58,122.68,122.51,122.53,9174.0,118.1119,118.2082,118.0444,118.0637,9174.0
2023-11-17 13:45:00,122.53,122.57,122.24,122.24,9190.0,118.0637,118.1023,117.7843,117.7843,9190.0
2023-11-17 13:50:00,122.23,122.34,122.2,122.28,4831.0,117.7746,117.8806,117.7457,117.8228,4831.0
2023-11-17 13:55:00,122.3,122.52,122.28,122.52,10695.0,117.8421,118.0541,117.8228,118.0541,10695.0
2023-11-17 14:00:00,122.59,122.76,122.55,122.7,5755.0,118.1215,118.2853,118.083,118.2275,5755.0
2023-11-17 14:05:00,122.67,122.83,122.61,122.76,5047.0,118.1986,118.3528,118.1408,118.2853,5047.0
2023-11-17 14:10:00,122.76,122.87,122.7,122.75,10358.0,118.2853,118.3913,118.2275,118.2757,10358.0
2023-11-17 14:15:00,122.75,122.75,122.43,122.49,15523.0,118.2757,118.2757,117.9674,118.0252,15523.0
2023-11-17 14:20:00,122.46,122.55,122.4,122.54,9665.0,117.9963,118.083,117.9384,118.0733,9665.0
2023-11-17 14:25:00,122.52,122.68,122.5,122.67,8110.0,118.0541,118.2082,118.0348,118.1986,8110.0
2023-11-17 14:30:00,122.66,122.72,122.53,122.57,11317.0,118.189,118.2468,118.0637,118.1023,11317.0
2023-11-17 14:35:00,122.58,122.72,122.49,122.57,8018.0,118.1119,118.2468,118.0252,118.1023,8018.0
2023-11-17 14:40:00,122.57,122.84,122.56,122.79,9048.0,118.1023,118.3624,118.0926,118.3142,9048.0
2023-11-17 14:45:00,122.79,122.9,122.72,122.75,27925.0,118.3142,118.4202,118.2468,118.2757,27925.0
2023-11-17 14:50:00,122.72,122.8,122.68,122.69,7672.0,118.2468,118.3239,118.2082,118.2179,7672.0
2023-11-17 14:55:00,122.71,122.93,122.7,122.78,12669.0,118.2371,118.4491,118.2275,118.3046,12669.0
2023-11-17 15:00:00,122.78,122.85,122.72,122.81,8545.0,118.3046,118.372,118.2468,118.3335,8545.0
2023-11-17 15:05:00,122.82,123.18,122.81,123.15,16050.0,118.3431,118.69,118.3335,118.6611,16050.0
2023-11-17 15:10:00,123.15,123.32,123.04,123.27,10693.0,118.6611,118.8249,118.5551,118.7767,10693.0
2023-11-17 15:15:00,123.25,123.25,123.15,123.18,4973.0,118.7575,118.7575,118.6611,118.69,4973.0
2023-11-17 15:20:00,123.19,123.53,123.15,123.37,33741.0,118.6997,119.0273,118.6611,118.8731,33741.0
2023-11-17 15:25:00,123.43,123.54,123.34,123.35,13707.0,118.9309,119.0369,118.8442,118.8538,13707.0
2023-11-17 15:30:00,123.34,123.48,123.16,123.48,29277.0,118.8442,118.9791,118.6707,118.9791,29277.0
2023-11-17 15:35:00,123.48,123.56,123.37,123.5,22733.0,118.9791,119.0562,118.8731,118.9984,22733.0
2023-11-17 15:40:00,123.49,123.65,123.34,123.54,15583.0,118.9887,119.1429,118.8442,119.0369,15583.0
2023-11-17 15:45:00,123.53,123.75,123.49,123.69,29503.0,119.0273,119.2392,118.9887,119.1814,29503.0
2023-11-17 15:50:00,123.72,123.79,123.57,123.59,72214.0,119.2103,119.2778,119.0658,119.0851,72214.0
2023-11-17 15:55:00,123.6,123.83,123.57,123.82,188281.0,119.0947,119.3163,119.0658,119.3067,188281.0
2023-11-20 09:30:00,123.22,123.39,121.88,122.43,72868.0,118.7286,118.8924,117.4374,117.9674,72868.0
2023-11-20 09:35:00,122.5,122.53,121.2,122.15,25050.0,118.0348,118.0637,116.7822,117.6976,25050.0
2023-11-20 09:40:00,122.14,122.33,121.59,121.99,11036.0,117.6879,117.871,117.158,117.5434,11036.0
2023-11-20 09:45:00,122.0,122.0,121.34,121.41,9719.0,117.553,117.553,116.9171,116.9845,9719.0
2023-11-20 09:50:00,121.2,121.9,121.2,121.59,14447.0,116.7822,117.4567,116.7822,117.158,14447.0
2023-11-20 09:55:00,121.59,121.93,121.41,121.84,7241.0,117.158,117.4856,116.9845,117.3989,7241.0
2023-11-20 10:00:00,121.85,122.03,121.73,121.93,14678.0,117.4085,117.5819,117.2929,117.4856,14678.0
2023-11-20 10:05:00,121.86,122.47,121.82,122.27,19253.0,117.4181,118.0059,117.3796,117.8132,19253.0
2023-11-20 10:10:00,122.23,122.6,122.15,122.34,10637.0,117.7746,118.1312,117.6976,117.8806,10637.0
2023-11-20 10:15:00,122.27,122.43,122.0,122.03,18667.0,117.8132,117.9674,117.553,117.5819,18667.0
2023-11-20 10:20:00,122.03,122.09,121.43,121.44,26081.0,117.5819,117.6397,117.0038,117.0134,26081.0
2023-11-20 10:25:00,121.52,121.55,121.33,121.37,10895.0,117.0905,117.1194,116.9074,116.946,10895.0
2023-11-20 10:30:00,121.31,121.36,120.88,121.04,25750.0,116.8882,116.9364,116.4739,116.628,25750.0
2023-11-20 10:35:00,121.1,121.4,121.1,121.3,20497.0,116.6858,116.9749,116.6858,116.8785,20497.0
2023-11-20 10:40:00,121.31,121.48,121.28,121.42,16548.0,116.8882,117.052,116.8593,116.9942,16548.0
2023-11-20 10:45:00,121.47,121.68,121.31,121.53,16096.0,117.0423,117.2447,116.8882,117.1002,16096.0
2023-11-20 10:50:00,121.54,121.54,121.25,121.53,11211.0,117.1098,117.1098,116.8304,117.1002,11211.0
2023-11-20 10:55:00,121.44,121.44,121.24,121.44,9947.0,117.0134,117.0134,116.8207,117.0134,9947.0
2023-11-20 11:00:00,121.49,121.56,121.2,121.34,9306.0,117.0616,117.1291,116.7822,116.9171,9306.0
2023-11-20 11:05:00,121.26,121.29,121.02,121.04,16340.0,116.84,116.8689,116.6087,116.628,16340.0
2023-11-20 11:10:00,121.0,121.25,120.93,121.22,23769.0,116.5895,116.8304,116.522,116.8015,23769.0
2023-11-20 11:15:00,121.22,121.26,121.05,121.08,10265.0,116.8015,116.84,116.6377,116.6666,10265.0
2023-11-20 11:20:00,121.04,121.05,120.81,121.0,35604.0,116.628,116.6377,116.4064,116.5895,35604.0
2023-11-20 11:25:00,121.05,121.1,120.66,120.73,31992.0,116.6377,116.6858,116.2619,116.3293,31992.0
2023-11-20 11:30:00,120.73,120.88,120.72,120.83,20968.0,116.3293,116.4739,116.3197,116.4257,20968.0
2023-11-20 11:35:00,120.86,120.94,120.68,120.88,16277.0,116.4546,116.5317,116.2811,116.4739,16277.0
2023-11-20 11:40:00,120.83,121.04,120.7,121.01,19174.0,116.4257,116.628,116.3004,116.5991,19174.0
2023-11-20 11:45:00,120.96,121.01,120.82,120.89,9626.0,116.5509,116.5991,116.416,116.4835,9626.0
2023-11-20 11:50:00,120.93,121.24,120.89,121.21,11054.0,116.522,116.8207,116.4835,116.7918,11054.0
2023-11-20 11:55:00,121.26,121.26,120.86,120.86,11380.0,116.84,116.84,116.4546,116.4546,11380.0
2023-11-20 12:00:00,120.88,120.95,120.77,120.78,13195.0,116.4739,116.5413,116.3679,116.3775,13195.0
2023-11-20 12:05:00,120.84,121.04,120.78,120.9,8302.0,116.4353,116.628,116.3775,116.4931,8302.0
2023-11-20 12:10:00,120.86,120.88,120.71,120.82,7754.0,116.4546,116.4739,116.31,116.416,7754.0
2023-11-20 12:15:00,120.84,120.92,120.79,120.9,7927.0,116.4353,116.5124,116.3871,116.4931,7927.0
2023-11-20 12:20:00,120.86,120.94,120.63,120.65,11441.0,116.4546,116.5317,116.233,116.2522,11441.0
2023-11-20 12:25:00,120.67,120.7,120.54,120.65,10721.0,116.2715,116.3004,116.1462,116.2522,10721.0
2023-11-20 12:30:00,120.69,121.0,120.65,120.93,7307.0,116.2908,116.5895,116.2522,116.522,7307.0
2023-11-20 12:35:00,120.93,121.18,120.89,121.12,8294.0,116.522,116.7629,116.4835,116.7051,8294.0
2023-11-20 12:40:00,121.21,121.31,121.1,121.23,18866.0,116.7918,116.8882,116.6858,116.8111,18866.0
2023-11-20 12:45:00,121.19,121.22,121.02,121.09,7265.0,116.7726,116.8015,116.6087,116.6762,7265.0
2023-11-20 12:50:00,121.05,121.17,120.99,121.05,9462.0,116.6377,116.7533,116.5798,116.6377,9462.0
2023-11-20 12:55:00,121.07,121.45,121.01,121.34,33751.0,116.6569,117.0231,116.5991,116.9171,33751.0
2023-11-20 13:00:00,121.35,121.7,121.29,121.67,12217.0,116.9267,117.264,116.8689,117.2351,12217.0
2023-11-20 13:05:00,121.67,121.67,121.47,121.5,11934.0,117.2351,117.2351,117.0423,117.0713,11934.0
2023-11-20 13:10:00,121.46,121.57,121.43,121.46,11674.0,117.0327,117.1387,117.0038,117.0327,11674.0
2023-11-20 13:15:00,121.47,121.55,121.37,121.37,8958.0,117.0423,117.1194,116.946,116.946,8958.0
2023-11-20 13:20:00,121.4,121.47,121.34,121.4,11567.0,116.9749,117.0423,116.9171,116.9749,11567.0
2023-11-20 13:25:00,121.45,121.64,121.44,121.51,7025.0,117.0231,117.2061,117.0134,117.0809,7025.0
2023-11-20 13:30:00,121.51,121.51,121.32,121.4,17491.0,117.0809,117.0809,116.8978,116.9749,17491.0
2023-11-20 13:35:00,121.33,121.44,121.29,121.43,11362.0,116.9074,117.0134,116.8689,117.0038,11362.0
2023-11-20 13:40:00,121.41,121.75,121.41,121.73,11023.0,116.9845,117.3121,116.9845,117.2929,11023.0
2023-11-20 13:45:00,121.76,121.88,121.76,121.82,8748.0,117.3218,117.4374,117.3218,117.3796,8748.0
2023-11-20 13:50:00,121.85,121.93,121.68,121.7,6812.0,117.4085,117.4856,117.2447,117.264,6812.0
2023-11-20 13:55:00,121.78,121.9,121.7,121.76,14296.0,117.341,117.4567,117.264,117.3218,14296.0
2023-11-20 14:00:00,121.77,122.0,121.77,121.99,7198.0,117.3314,117.553,117.3314,117.5434,7198.0
2023-11-20 14:05:00,121.94,122.0,121.88,121.94,6031.0,117.4952,117.553,117.4374,117.4952,6031.0
2023-11-20 14:10:00,121.93,122.01,121.83,121.85,17917.0,117.4856,117.5627,117.3892,117.4085,17917.0
2023-11-20 14:15:00,121.83,121.95,121.74,121.74,16629.0,117.3892,117.5049,117.3025,117.3025,16629.0
2023-11-20 14:20:00,121.73,121.99,121.69,121.93,15682.0,117.2929,117.5434,117.2543,117.4856,15682.0
2023-11-20 14:25:00,121.98,122.06,121.85,121.9,5500.0,117.5338,117.6108,117.4085,117.4567,5500.0
2023-11-20 14:30:00,121.91,121.98,121.85,121.96,5557.0,117.4663,117.5338,117.4085,117.5145,5557.0
2023-11-20 14:35:00,121.93,121.96,121.72,121.85,9596.0,117.4856,117.5145,117.2832,117.4085,9596.0
2023-11-20 14:40:00,121.8,121.96,121.8,121.89,11315.0,117.3603,117.5145,117.3603,117.447,11315.0
2023-11-20 14:45:00,121.85,122.15,121.83,122.03,11822.0,117.4085,117.6976,117.3892,117.5819,11822.0
2023-11-20 14:50:00,122.05,122.05,121.97,122.0,6825.0,117.6012,117.6012,117.5241,117.553,6825.0
2023-11-20 14:55:00,122.03,122.03,121.78,121.96,16807.0,117.5819,117.5819,117.341,117.5145,16807.0
2023-11-20 15:00:00,121.94,121.95,121.72,121.75,17913.0,117.4952,117.5049,117.2832,117.3121,17913.0
2023-11-20 15:05:00,121.72,121.78,121.65,121.73,23357.0,117.2832,117.341,117.2158,117.2929,23357.0
2023-11-20 15:10:00,121.76,121.84,121.67,121.79,21932.0,117.3218,117.3989,117.2351,117.3507,21932.0
2023-11-20 15:15:00,121.81,121.88,121.64,121.69,35682.0,117.37,117.4374,117.2061,117.2543,35682.0
2023-11-20 15:20:00,121.67,121.71,121.56,121.69,13601.0,117.2351,117.2736,117.1291,117.2543,13601.0
2023-11-20 15:25:00,121.68,121.92,121.68,121.87,14275.0,117.2447,117.4759,117.2447,117.4278,14275.0
2023-11-20 15:30:00,121.88,121.98,121.82,121.91,12283.0,117.4374,117.5338,117.3796,117.4663,12283.0
2023-11-20 15:35:00,121.91,121.93,121.84,121.89,10364.0,117.4663,117.4856,117.3989,117.447,10364.0
2023-11-20 15:40:00,121.93,122.21,121.92,122.17,19457.0,117.4856,117.7554,117.4759,117.7168,19457.0
2023-11-20 15:45:00,122.14,122.19,122.07,122.19,13471.0,117.6879,117.7361,117.6205,117.7361,13471.0
2023-11-20 15:50:00,122.15,122.15,121.99,122.02,34684.0,117.6976,117.6976,117.5434,117.5723,34684.0
2023-11-20 15:55:00,122.02,122.51,121.99,122.45,75502.0,117.5723,118.0444,117.5434,117.9866,75502.0
2023-11-21 09:30:00,121.0,121.01,120.07,120.38,77212.0,116.5895,116.5991,115.6934,115.9921,77212.0
2023-11-21 09:35:00,120.35,120.6,120.02,120.56,21382.0,115.9632,116.2041,115.6452,116.1655,21382.0
2023-11-21 09:40:00,120.56,120.71,120.27,120.28,15278.0,116.1655,116.31,115.8861,115.8957,15278.0
2023-11-21 09:45:00,120.29,120.29,119.57,119.57,16424.0,115.9054,115.9054,115.2116,115.2116,16424.0
2023-11-21 09:50:00,119.65,120.17,119.53,120.07,17617.0,115.2887,115.7897,115.1731,115.6934,17617.0
2023-11-21 09:55:00,120.08,120.15,119.78,119.96,9589.0,115.703,115.7705,115.4139,115.5874,9589.0
2023-11-21 10:00:00,119.95,120.54,119.94,120.36,16338.0,115.5778,116.1462,115.5681,115.9728,16338.0
2023-11-21 10:05:00,120.5,120.61,120.22,120.5,12006.0,116.1077,116.2137,115.8379,116.1077,12006.0
2023-11-21 10:10:00,120.47,120.48,120.03,120.07,11481.0,116.0788,116.0884,115.6548,115.6934,11481.0
2023-11-21 10:15:00,120.02,120.4,120.01,120.31,14527.0,115.6452,116.0113,115.6356,115.9246,14527.0
2023-11-21 10:20:00,120.32,120.38,119.88,120.09,14190.0,115.9343,115.9921,115.5103,115.7126,14190.0
2023-11-21 10:25:00,120.07,120.15,119.82,119.91,9558.0,115.6934,115.7705,115.4525,115.5392,9558.0
2023-11-21 10:30:00,119.86,120.02,119.84,119.89,17981.0,115.491,115.6452,115.4718,115.5199,17981.0
2023-11-21 10:35:00,119.91,120.12,119.8,120.11,7238.0,115.5392,115.7416,115.4332,115.7319,7238.0
2023-11-21 10:40:00,120.11,120.2,120.04,120.06,8384.0,115.7319,115.8186,115.6645,115.6837,8384.0
2023-11-21 10:45:00,120.05,120.19,119.91,120.19,14778.0,115.6741,115.809,115.5392,115.809,14778.0
2023-11-21 10:50:00,120.19,120.21,119.95,120.03,10097.0,115.809,115.8283,115.5778,115.6548,10097.0
2023-11-21 10:55:00,120.01,120.33,120.0,120.33,9158.0,115.6356,115.9439,115.6259,115.9439,9158.0
2023-11-21 11:00:00,120.33,120.42,120.24,120.4,6918.0,115.9439,116.0306,115.8572,116.0113,6918.0
2023-11-21 11:05:00,120.39,120.46,120.23,120.31,11902.0,116.0017,116.0692,115.8475,115.9246,11902.0
2023-11-21 11:10:00,120.31,120.34,120.2,120.3,8811.0,115.9246,115.9535,115.8186,115.915,8811.0
2023-11-21 11:15:00,120.27,120.61,120.25,120.38,22224.0,115.8861,116.2137,115.8668,115.9921,22224.0
2023-11-21 11:20:00,120.45,120.52,120.32,120.52,6884.0,116.0595,116.127,115.9343,116.127,6884.0
2023-11-21 11:25:00,120.52,120.67,120.41,120.57,13453.0,116.127,116.2715,116.021,116.1752,13453.0
2023-11-21 11:30:00,120.54,120.73,120.53,120.58,13636.0,116.1462,116.3293,116.1366,116.1848,13636.0
2023-11-21 11:35:00,120.58,120.65,120.35,120.39,11841.0,116.1848,116.2522,115.9632,116.0017,11841.0
2023-11-21 11:40:00,120.38,120.39,120.02,120.02,6550.0,115.9921,116.0017,115.6452,115.6452,6550.0
2023-11-21 11:45:00,120.02,120.18,119.87,120.16,10598.0,115.6452,115.7994,115.5007,115.7801,10598.0
2023-11-21 11:50:00,120.17,120.32,120.1,120.32,10020.0,115.7897,115.9343,115.7223,115.9343,10020.0
2023-11-21 11:55:00,120.28,120.31,120.04,120.1,9213.0,115.8957,115.9246,115.6645,115.7223,9213.0
2023-11-21 12:00:00,120.1,120.32,120.1,120.28,6250.0,115.7223,115.9343,115.7223,115.8957,6250.0
2023-11-21 12:05:00,120.27,120.28,120.11,120.11,5288.0,115.8861,115.8957,115.7319,115.7319,5288.0
2023-11-21 12:10:00,120.1,120.23,120.08,120.23,24232.0,115.7223,115.8475,115.703,115.8475,24232.0
2023-11-21 12:15:00,120.23,120.25,120.03,120.03,5673.0,115.8475,115.8668,115.6548,115.6548,5673.0
2023-11-21 12:20:00,120.05,120.05,119.91,119.92,6381.0,115.6741,115.6741,115.5392,115.5488,6381.0
2023-11-21 12:25:00,119.91,119.99,119.85,119.96,8131.0,115.5392,115.6163,115.4814,115.5874,8131.0
2023-11-21 12:30:00,119.98,120.19,119.97,120.03,10696.0,115.6067,115.809,115.597,115.6548,10696.0
2023-11-21 12:35:00,120.0,120.16,120.0,120.04,10657.0,115.6259,115.7801,115.6259,115.6645,10657.0
2023-11-21 12:40:00,120.04,120.04,119.85,119.88,6427.0,115.6645,115.6645,115.4814,115.5103,6427.0
2023-11-21 12:45:00,119.84,120.09,119.84,120.09,12032.0,115.4718,115.7126,115.4718,115.7126,12032.0
2023-11-21 12:50:00,120.09,120.15,120.04,120.13,9784.0,115.7126,115.7705,115.6645,115.7512,9784.0
2023-11-21 12:55:00,120.16,120.16,119.9,119.92,7619.0,115.7801,115.7801,115.5296,115.5488,7619.0
2023-11-21 13:00:00,119.89,119.95,119.62,119.71,16688.0,115.5199,115.5778,115.2598,115.3465,16688.0
2023-11-21 13:05:00,119.69,119.7,119.51,119.53,11804.0,115.3272,115.3369,115.1538,115.1731,11804.0
2023-11-21 13:10:00,119.54,119.62,119.34,119.4,27621.0,115.1827,115.2598,114.99,115.0478,27621.0
2023-11-21 13:15:00,119.37,119.48,119.32,119.46,6304.0,115.0189,115.1249,114.9707,115.1056,6304.0
2023-11-21 13:20:00,119.5,119.53,119.39,119.47,8674.0,115.1442,115.1731,115.0382,115.1152,8674.0
2023-11-21 13:25:00,119.49,119.54,119.42,119.52,6151.0,115.1345,115.1827,115.0671,115.1634,6151.0
2023-11-21 13:30:00,119.52,119.75,119.48,119.69,13789.0,115.1634,115.385,115.1249,115.3272,13789.0
2023-11-21 13:35:00,119.67,119.67,119.6,119.61,7470.0,115.308,115.308,115.2405,115.2501,7470.0
2023-11-21 13:40:00,119.65,119.79,119.57,119.76,11702.0,115.2887,115.4236,115.2116,115.3947,11702.0
2023-11-21 13:45:00,119.74,119.8,119.67,119.8,7985.0,115.3754,115.4332,115.308,115.4332,7985.0
2023-11-21 13:50:00,119.8,119.83,119.73,119.79,10349.0,115.4332,115.4621,115.3658,115.4236,10349.0
2023-11-21 13:55:00,119.76,119.87,119.76,119.77,5922.0,115.3947,115.5007,115.3947,115.4043,5922.0
2023-11-21 14:00:00,119.77,119.94,119.66,119.88,15277.0,115.4043,115.5681,115.2983,115.5103,15277.0
2023-11-21 14:05:00,119.91,119.94,119.68,119.81,8494.0,115.5392,115.5681,115.3176,115.4429,8494.0
2023-11-21 14:10:00,119.77,119.94,119.62,119.93,15488.0,115.4043,115.5681,115.2598,115.5585,15488.0
2023-11-21 14:15:00,119.97,119.97,119.75,119.84,15410.0,115.597,115.597,115.385,115.4718,15410.0
2023-11-21 14:20:00,119.85,119.94,119.83,119.91,7221.0,115.4814,115.5681,115.4621,115.5392,7221.0
2023-11-21 14:25:00,119.88,120.09,119.88,119.92,7920.0,115.5103,115.7126,115.5103,115.5488,7920.0
2023-11-21 14:30:00,119.9,120.16,119.9,119.99,7381.0,115.5296,115.7801,115.5296,115.6163,7381.0
2023-11-21 14:35:00,119.95,120.03,119.84,119.9,11046.0,115.5778,115.6548,115.4718,115.5296,11046.0
2023-11-21 14:40:00,119.86,119.86,119.62,119.64,12363.0,115.491,115.491,115.2598,115.2791,12363.0
2023-11-21 14:45:00,119.65,119.83,119.62,119.73,5960.0,115.2887,115.4621,115.2598,115.3658,5960.0
2023-11-21 14:50:00,119.79,119.89,119.69,119.81,17052.0,115.4236,115.5199,115.3272,115.4429,17052.0
2023-11-21 14:55:00,119.85,120.02,119.77,120.02,14453.0,115.4814,115.6452,115.4043,115.6452,14453.0
2023-11-21 15:00:00,120.02,120.36,120.01,120.23,8815.0,115.6452,115.9728,115.6356,115.8475,8815.0
2023-11-21 15:05:00,120.23,120.31,120.14,120.2,15749.0,115.8475,115.9246,115.7608,115.8186,15749.0
2023-11-21 15:10:00,120.27,120.39,120.2,120.24,9550.0,115.8861,116.0017,115.8186,115.8572,9550.0
2023-11-21 15:15:00,120.22,120.22,120.06,120.17,14462.0,115.8379,115.8379,115.6837,115.7897,14462.0
2023-11-21 15:20:00,120.16,120.29,120.13,120.17,12489.0,115.7801,115.9054,115.7512,115.7897,12489.0
2023-11-21 15:25:00,120.17,120.2,120.1,120.11,13650.0,115.7897,115.8186,115.7223,115.7319,13650.0
2023-11-21 15:30:00,120.12,120.18,120.1,120.17,19917.0,115.7416,115.7994,115.7223,115.7897,19917.0
2023-11-21 15:35:00,120.15,120.31,120.14,120.15,17182.0,115.7705,115.9246,115.7608,115.7705,17182.0
2023-11-21 15:40:00,120.15,120.22,120.1,120.1,21172.0,115.7705,115.8379,115.7223,115.7223,21172.0
2023-11-21 15:45:00,120.11,120.37,120.11,120.33,29555.0,115.7319,115.9824,115.7319,115.9439,29555.0
2023-11-21 15:50:00,120.31,120.43,120.3,120.41,40543.0,115.9246,116.0403,115.915,116.021,40543.0
2023-11-21 15:55:00,120.43,120.44,120.13,120.15,95502.0,116.0403,116.0499,115.7512,115.7705,95502.0
2023-11-22 09:30:00,121.35,121.57,120.52,120.63,111305.0,116.9267,117.1387,116.127,116.233,111305.0
2023-11-22 09:35:00,120.51,121.5,120.12,121.5,22146.0,116.1173,117.0713,115.7416,117.0713,22146.0
2023-11-22 09:40:00,121.4,121.5,121.01,121.06,29196.0,116.9749,117.0713,116.5991,116.6473,29196.0
2023-11-22 09:45:00,121.04,121.58,121.0,121.58,15516.0,116.628,117.1483,116.5895,117.1483,15516.0
2023-11-22 09:50:00,121.47,121.5,120.76,121.02,8270.0,117.0423,117.0713,116.3582,116.6087,8270.0
2023-11-22 09:55:00,121.04,121.5,120.82,121.23,14033.0,116.628,117.0713,116.416,116.8111,14033.0
2023-11-22 10:00:00,121.37,121.79,121.22,121.68,22911.0,116.946,117.3507,116.8015,117.2447,22911.0
2023-11-22 10:05:00,121.73,121.77,121.46,121.7,36634.0,117.2929,117.3314,117.0327,117.264,36634.0
2023-11-22 10:10:00,121.61,121.95,121.44,121.85,13311.0,117.1772,117.5049,117.0134,117.4085,13311.0
2023-11-22 10:15:00,121.84,121.86,121.43,121.59,10567.0,117.3989,117.4181,117.0038,117.158,10567.0
2023-11-22 10:20:00,121.54,121.8,121.28,121.76,12888.0,117.1098,117.3603,116.8593,117.3218,12888.0
2023-11-22 10:25:00,121.65,121.79,121.56,121.74,12006.0,117.2158,117.3507,117.1291,117.3025,12006.0
2023-11-22 10:30:00,121.79,122.2,121.79,122.05,16580.0,117.3507,117.7457,117.3507,117.6012,16580.0
2023-11-22 10:35:00,122.04,122.07,121.83,121.88,6978.0,117.5916,117.6205,117.3892,117.4374,6978.0
2023-11-22 10:40:00,121.85,122.13,121.65,122.07,11826.0,117.4085,117.6783,117.2158,117.6205,11826.0
2023-11-22 10:45:00,122.01,122.01,121.67,121.68,12147.0,117.5627,117.5627,117.2351,117.2447,12147.0
2023-11-22 10:50:00,121.68,121.96,121.61,121.85,15730.0,117.2447,117.5145,117.1772,117.4085,15730.0
2023-11-22 10:55:00,121.73,121.75,121.52,121.53,16528.0,117.2929,117.3121,117.0905,117.1002,16528.0
2023-11-22 11:00:00,121.49,121.59,121.34,121.44,8634.0,117.0616,117.158,116.9171,117.0134,8634.0
2023-11-22 11:05:00,121.41,121.7,121.37,121.67,10075.0,116.9845,117.264,116.946,117.2351,10075.0
2023-11-22 11:10:00,121.6,121.85,121.59,121.73,7896.0,117.1676,117.4085,117.158,117.2929,7896.0
2023-11-22 11:15:00,121.72,121.76,121.58,121.59,5267.0,117.2832,117.3218,117.1483,117.158,5267.0
2023-11-22 11:20:00,121.56,121.71,121.45,121.5,16462.0,117.1291,117.2736,117.0231,117.0713,16462.0
2023-11-22 11:25:00,121.47,121.48,121.09,121.13,36865.0,117.0423,117.052,116.6762,116.7147,36865.0
2023-11-22 11:30:00,121.1,121.38,121.09,121.38,14635.0,116.6858,116.9556,116.6762,116.9556,14635.0
2023-11-22 11:35:00,121.35,121.44,121.15,121.17,10366.0,116.9267,117.0134,116.734,116.7533,10366.0
2023-11-22 11:40:00,121.17,121.45,121.16,121.45,12505.0,116.7533,117.0231,116.7436,117.0231,12505.0
2023-11-22 11:45:00,121.43,121.52,121.33,121.46,4355.0,117.0038,117.0905,116.9074,117.0327,4355.0
2023-11-22 11:50:00,121.5,121.73,121.5,121.68,6571.0,117.0713,117.2929,117.0713,117.2447,6571.0
2023-11-22 11:55:00,121.66,121.98,121.65,121.95,4566.0,117.2254,117.5338,117.2158,117.5049,4566.0
2023-11-22 12:00:00,121.93,122.02,121.75,121.75,6791.0,117.4856,117.5723,117.3121,117.3121,6791.0
2023-11-22 12:05:00,121.81,121.93,121.77,121.85,7560.0,117.37,117.4856,117.3314,117.4085,7560.0
2023-11-22 12:10:00,121.89,121.92,121.7,121.7,9105.0,117.447,117.4759,117.264,117.264,9105.0
2023-11-22 12:15:00,121.71,121.88,121.7,121.73,11856.0,117.2736,117.4374,117.264,117.2929,11856.0
2023-11-22 12:20:00,121.73,122.05,121.73,121.95,8878.0,117.2929,117.6012,117.2929,117.5049,8878.0
2023-11-22 12:25:00,121.92,121.92,121.7,121.74,6634.0,117.4759,117.4759,117.264,117.3025,6634.0
2023-11-22 12:30:00,121.78,121.8,121.61,121.8,7059.0,117.341,117.3603,117.1772,117.3603,7059.0
2023-11-22 12:35:00,121.73,121.79,121.67,121.78,5161.0,117.2929,117.3507,117.2351,117.341,5161.0
2023-11-22 12:40:00,121.78,121.81,121.73,121.78,5140.0,117.341,117.37,117.2929,117.341,5140.0
2023-11-22 12:45:00,121.77,121.84,121.68,121.76,6558.0,117.3314,117.3989,117.2447,117.3218,6558.0
2023-11-22 12:50:00,121.73,121.94,121.73,121.93,4641.0,117.2929,117.4952,117.2929,117.4856,4641.0
2023-11-22 12:55:00,121.94,121.97,121.84,121.9,3803.0,117.4952,117.5241,117.3989,117.4567,3803.0
2023-11-22 13:00:00,121.91,122.01,121.85,121.97,3896.0,117.4663,117.5627,117.4085,117.5241,3896.0
2023-11-22 13:05:00,121.98,122.08,121.94,121.95,7896.0,117.5338,117.6301,117.4952,117.5049,7896.0
2023-11-22 13:10:00,121.94,122.06,121.92,122.0,6060.0,117.4952,117.6108,117.4759,117.553,6060.0
2023-11-22 13:15:00,121.98,122.02,121.84,121.97,6289.0,117.5338,117.5723,117.3989,117.5241,6289.0
2023-11-22 13:20:00,121.93,122.02,121.93,122.02,6822.0,117.4856,117.5723,117.4856,117.5723,6822.0
2023-11-22 13:25:00,122.02,122.03,121.93,121.96,6559.0,117.5723,117.5819,117.4856,117.5145,6559.0
2023-11-22 13:30:00,121.97,122.02,121.86,121.96,10486.0,117.5241,117.5723,117.4181,117.5145,10486.0
2023-11-22 13:35:00,121.96,122.06,121.86,122.06,7313.0,117.5145,117.6108,117.4181,117.6108,7313.0
2023-11-22 13:40:00,122.05,122.19,122.05,122.17,6465.0,117.6012,117.7361,117.6012,117.7168,6465.0
2023-11-22 13:45:00,122.19,122.47,122.18,122.45,8534.0,117.7361,118.0059,117.7265,117.9866,8534.0
2023-11-22 13:50:00,122.48,122.48,122.29,122.3,7846.0,118.0155,118.0155,117.8325,117.8421,7846.0
2023-11-22 13:55:00,122.27,122.34,122.18,122.25,8037.0,117.8132,117.8806,117.7265,117.7939,8037.0
2023-11-22 14:00:00,122.21,122.27,122.16,122.18,4839.0,117.7554,117.8132,117.7072,117.7265,4839.0
2023-11-22 14:05:00,122.2,122.36,122.2,122.32,7606.0,117.7457,117.8999,117.7457,117.8614,7606.0
2023-11-22 14:10:00,122.37,122.44,122.3,122.31,8485.0,117.9095,117.977,117.8421,117.8517,8485.0
2023-11-22 14:15:00,122.29,122.52,122.27,122.43,6994.0,117.8325,118.0541,117.8132,117.9674,6994.0
2023-11-22 14:20:00,122.42,122.46,122.28,122.28,7752.0,117.9577,117.9963,117.8228,117.8228,7752.0
2023-11-22 14:25:00,122.28,122.51,122.28,122.48,4019.0,117.8228,118.0444,117.8228,118.0155,4019.0
2023-11-22 14:30:00,122.48,122.59,122.31,122.36,9602.0,118.0155,118.1215,117.8517,117.8999,9602.0
2023-11-22 14:35:00,122.36,122.36,122.05,122.11,4355.0,117.8999,117.8999,117.6012,117.659,4355.0
2023-11-22 14:40:00,122.05,122.18,122.01,122.18,6288.0,117.6012,117.7265,117.5627,117.7265,6288.0
2023-11-22 14:45:00,122.17,122.25,122.15,122.21,3313.0,117.7168,117.7939,117.6976,117.7554,3313.0
2023-11-22 14:50:00,122.25,122.34,122.24,122.34,7133.0,117.7939,117.8806,117.7843,117.8806,7133.0
2023-11-22 14:55:00,122.33,122.4,122.25,122.26,7471.0,117.871,117.9384,117.7939,117.8036,7471.0
2023-11-22 15:00:00,122.27,122.51,122.25,122.49,6915.0,117.8132,118.0444,117.7939,118.0252,6915.0
2023-11-22 15:05:00,122.49,122.64,122.45,122.5,13681.0,118.0252,118.1697,117.9866,118.0348,13681.0
2023-11-22 15:10:00,122.51,122.51,122.39,122.49,4465.0,118.0444,118.0444,117.9288,118.0252,4465.0
2023-11-22 15:15:00,122.51,122.58,122.45,122.47,7029.0,118.0444,118.1119,117.9866,118.0059,7029.0
2023-11-22 15:20:00,122.45,122.47,122.33,122.47,7178.0,117.9866,118.0059,117.871,118.0059,7178.0
2023-11-22 15:25:00,122.48,122.76,122.48,122.76,6844.0,118.0155,118.2853,118.0155,118.2853,6844.0
2023-11-22 15:30:00,122.73,122.74,122.66,122.72,14574.0,118.2564,118.2661,118.189,118.2468,14574.0
2023-11-22 15:35:00,122.73,122.78,122.53,122.78,23208.0,118.2564,118.3046,118.0637,118.3046,23208.0
2023-11-22 15:40:00,122.78,122.83,122.6,122.63,16549.0,118.3046,118.3528,118.1312,118.1601,16549.0
2023-11-22 15:45:00,122.61,122.67,122.5,122.58,32780.0,118.1408,118.1986,118.0348,118.1119,32780.0
2023-11-22 15:50:00,122.55,122.6,122.43,122.57,51491.0,118.083,118.1312,117.9674,118.1023,51491.0
2023-11-22 15:55:00,122.56,122.85,122.54,122.57,111776.0,118.0926,118.372,118.0733,118.1023,111776.0
2023-11-24 09:30:00,123.58,124.84,123.58,123.93,73535.0,119.0754,120.2895,119.0754,119.4127,73535.0
2023-11-24 09:35:00,124.0,124.0,122.88,123.45,24043.0,119.4801,119.4801,118.401,118.9502,24043.0
2023-11-24 09:40:00,123.34,123.56,123.02,123.2,21857.0,118.8442,119.0562,118.5358,118.7093,21857.0
2023-11-24 09:45:00,123.05,123.78,123.03,123.61,10086.0,118.5648,119.2681,118.5455,119.1043,10086.0
2023-11-24 09:50:00,123.62,123.75,123.47,123.53,7918.0,119.114,119.2392,118.9694,119.0273,7918.0
2023-11-24 09:55:00,123.31,123.9,123.15,123.9,13799.0,118.8153,119.3838,118.6611,119.3838,13799.0
2023-11-24 10:00:00,123.84,124.13,123.74,123.77,22580.0,119.326,119.6054,119.2296,119.2585,22580.0
2023-11-24 10:05:00,123.86,123.94,123.7,123.91,9249.0,119.3452,119.4223,119.1911,119.3934,9249.0
2023-11-24 10:10:00,123.85,123.85,123.32,123.47,7739.0,119.3356,119.3356,118.8249,118.9694,7739.0
2023-11-24 10:15:00,123.56,123.72,123.52,123.65,7427.0,119.0562,119.2103,119.0176,119.1429,7427.0
2023-11-24 10:20:00,123.6,123.64,123.37,123.43,6689.0,119.0947,119.1332,118.8731,118.9309,6689.0
2023-11-24 10:25:00,123.49,123.59,123.32,123.59,9008.0,118.9887,119.0851,118.8249,119.0851,9008.0
2023-11-24 10:30:00,123.55,123.59,123.24,123.55,18427.0,119.0465,119.0851,118.7478,119.0465,18427.0
2023-11-24 10:35:00,123.47,123.48,123.15,123.18,11973.0,118.9694,118.9791,118.6611,118.69,11973.0
2023-11-24 10:40:00,123.17,123.46,123.05,123.1,16314.0,118.6804,118.9598,118.5648,118.6129,16314.0
2023-11-24 10:45:00,123.08,123.25,122.92,123.19,26015.0,118.5937,118.7575,118.4395,118.6997,26015.0
2023-11-24 10:50:00,123.25,123.25,123.0,123.15,4069.0,118.7575,118.7575,118.5166,118.6611,4069.0
2023-11-24 10:55:00,123.11,123.12,122.95,123.02,8342.0,118.6226,118.6322,118.4684,118.5358,8342.0
2023-11-24 11:00:00,123.02,123.1,122.97,123.07,6030.0,118.5358,118.6129,118.4877,118.584,6030.0
2023-11-24 11:05:00,123.14,123.69,123.14,123.51,31159.0,118.6515,119.1814,118.6515,119.008,31159.0
2023-11-24 11:10:00,123.59,123.86,123.58,123.75,8113.0,119.0851,119.3452,119.0754,119.2392,8113.0
2023-11-24 11:15:00,123.68,123.68,123.52,123.65,5422.0,119.1718,119.1718,119.0176,119.1429,5422.0
2023-11-24 11:20:00,123.68,123.68,123.39,123.46,6957.0,119.1718,119.1718,118.8924,118.9598,6957.0
2023-11-24 11:25:00,123.52,123.63,123.26,123.4,9601.0,119.0176,119.1236,118.7671,118.902,9601.0
2023-11-24 11:30:00,123.38,123.48,123.2,123.25,6571.0,118.8827,118.9791,118.7093,118.7575,6571.0
2023-11-24 11:35:00,123.14,123.23,123.02,123.13,8330.0,118.6515,118.7382,118.5358,118.6418,8330.0
2023-11-24 11:40:00,123.15,123.17,123.0,123.0,4504.0,118.6611,118.6804,118.5166,118.5166,4504.0
2023-11-24 11:45:00,123.04,123.04,122.92,122.96,3150.0,118.5551,118.5551,118.4395,118.478,3150.0
2023-11-24 11:50:00,122.9,123.07,122.86,122.92,7249.0,118.4202,118.584,118.3817,118.4395,7249.0
2023-11-24 11:55:00,122.97,123.07,122.96,122.98,8451.0,118.4877,118.584,118.478,118.4973,8451.0
2023-11-24 12:00:00,122.97,123.14,122.91,123.08,7232.0,118.4877,118.6515,118.4299,118.5937,7232.0
2023-11-24 12:05:00,123.09,123.15,123.01,123.12,1938.0,118.6033,118.6611,118.5262,118.6322,1938.0
2023-11-24 12:10:00,123.09,123.12,122.98,123.1,4409.0,118.6033,118.6322,118.4973,118.6129,4409.0
2023-11-24 12:15:00,123.1,123.11,123.03,123.08,3902.0,118.6129,118.6226,118.5455,118.5937,3902.0
2023-11-24 12:20:00,123.08,123.18,122.96,122.98,6033.0,118.5937,118.69,118.478,118.4973,6033.0
2023-11-24 12:25:00,122.97,123.09,122.97,123.0,5778.0,118.4877,118.6033,118.4877,118.5166,5778.0
2023-11-24 12:30:00,122.99,123.21,122.97,123.2,5564.0,118.5069,118.7189,118.4877,118.7093,5564.0
2023-11-24 12:35:00,123.19,123.28,123.07,123.28,7533.0,118.6997,118.7864,118.584,118.7864,7533.0
2023-11-24 12:40:00,123.28,123.42,123.18,123.42,4615.0,118.7864,118.9213,118.69,118.9213,4615.0
2023-11-24 12:45:00,123.35,123.4,123.22,123.23,11872.0,118.8538,118.902,118.7286,118.7382,11872.0
2023-11-24 12:50:00,123.22,123.49,123.2,123.4,12569.0,118.7286,118.9887,118.7093,118.902,12569.0
2023-11-24 12:55:00,123.35,123.91,123.25,123.91,77540.0,118.8538,119.3934,118.7575,119.3934,77540.0
2023-11-27 09:30:00,123.5,123.55,122.65,123.23,59702.0,118.9984,119.0465,118.1793,118.7382,59702.0
2023-11-27 09:35:00,123.2,123.24,121.99,122.0,25270.0,118.7093,118.7478,117.5434,117.553,25270.0
2023-11-27 09:40:00,122.09,123.09,122.03,122.82,19583.0,117.6397,118.6033,117.5819,118.3431,19583.0
2023-11-27 09:45:00,122.87,123.22,122.7,122.88,17609.0,118.3913,118.7286,118.2275,118.401,17609.0
2023-11-27 09:50:00,122.91,123.31,122.84,123.27,16029.0,118.4299,118.8153,118.3624,118.7767,16029.0
2023-11-27 09:55:00,123.21,123.96,123.19,123.89,43595.0,118.7189,119.4416,118.6997,119.3741,43595.0
2023-11-27 10:00:00,123.9,124.07,123.61,123.98,31389.0,119.3838,119.5476,119.1043,119.4609,31389.0
2023-11-27 10:05:00,124.05,124.23,123.83,124.22,39005.0,119.5283,119.7017,119.3163,119.6921,39005.0
2023-11-27 10:10:00,124.13,124.7,123.9,124.5,39045.0,119.6054,120.1546,119.3838,119.9619,39045.0
2023-11-27 10:15:00,124.51,124.55,124.1,124.11,21423.0,119.9715,120.0101,119.5765,119.5861,21423.0
2023-11-27 10:20:00,124.16,124.44,124.07,124.17,17480.0,119.6343,119.9041,119.5476,119.6439,17480.0
2023-11-27 10:25:00,124.19,124.23,123.83,123.88,12865.0,119.6632,119.7017,119.3163,119.3645,12865.0
2023-11-27 10:30:00,123.91,124.06,123.8,123.88,25431.0,119.3934,119.5379,119.2874,119.3645,25431.0
2023-11-27 10:35:00,123.92,124.03,123.85,123.92,12066.0,119.403,119.509,119.3356,119.403,12066.0
2023-11-27 10:40:00,123.98,123.99,123.62,123.68,8287.0,119.4609,119.4705,119.114,119.1718,8287.0
2023-11-27 10:45:00,123.62,123.67,123.41,123.66,10926.0,119.114,119.1622,118.9116,119.1525,10926.0
2023-11-27 10:50:00,123.68,124.07,123.68,123.77,32108.0,119.1718,119.5476,119.1718,119.2585,32108.0
2023-11-27 10:55:00,123.82,124.03,123.76,123.93,13364.0,119.3067,119.509,119.2489,119.4127,13364.0
2023-11-27 11:00:00,123.88,123.92,123.69,123.75,17330.0,119.3645,119.403,119.1814,119.2392,17330.0
2023-11-27 11:05:00,123.74,123.79,123.55,123.59,18295.0,119.2296,119.2778,119.0465,119.0851,18295.0
2023-11-27 11:10:00,123.54,123.74,123.39,123.74,13363.0,119.0369,119.2296,118.8924,119.2296,13363.0
2023-11-27 11:15:00,123.78,123.8,123.65,123.72,8668.0,119.2681,119.2874,119.1429,119.2103,8668.0
2023-11-27 11:20:00,123.72,123.86,123.67,123.79,6253.0,119.2103,119.3452,119.1622,119.2778,6253.0
2023-11-27 11:25:00,123.79,123.97,123.79,123.89,10777.0,119.2778,119.4512,119.2778,119.3741,10777.0
2023-11-27 11:30:00,123.88,123.89,123.42,123.43,7267.0,119.3645,119.3741,118.9213,118.9309,7267.0
2023-11-27 11:35:00,123.43,124.0,123.38,123.96,19604.0,118.9309,119.4801,118.8827,119.4416,19604.0
2023-11-27 11:40:00,124.0,124.05,123.7,123.7,7428.0,119.4801,119.5283,119.1911,119.1911,7428.0
2023-11-27 11:45:00,123.76,123.84,123.74,123.8,4515.0,119.2489,119.326,119.2296,119.2874,4515.0
2023-11-27 11:50:00,123.81,123.9,123.75,123.79,10850.0,119.2971,119.3838,119.2392,119.2778,10850.0
2023-11-27 11:55:00,123.78,123.83,123.56,123.77,12842.0,119.2681,119.3163,119.0562,119.2585,12842.0
2023-11-27 12:00:00,123.72,123.72,123.52,123.6,4956.0,119.2103,119.2103,119.0176,119.0947,4956.0
2023-11-27 12:05:00,123.55,123.77,123.45,123.76,9622.0,119.0465,119.2585,118.9502,119.2489,9622.0
2023-11-27 12:10:00,123.71,123.77,123.5,123.64,16774.0,119.2007,119.2585,118.9984,119.1332,16774.0
2023-11-27 12:15:00,123.58,123.77,123.58,123.64,6815.0,119.0754,119.2585,119.0754,119.1332,6815.0
2023-11-27 12:20:00,123.64,123.64,123.41,123.57,8987.0,119.1332,119.1332,118.9116,119.0658,8987.0
2023-11-27 12:25:00,123.58,123.69,123.34,123.44,22908.0,119.0754,119.1814,118.8442,118.9405,22908.0
2023-11-27 12:30:00,123.4,123.73,123.34,123.67,8540.0,118.902,119.22,118.8442,119.1622,8540.0
2023-11-27 12:35:00,123.68,123.74,123.57,123.74,6059.0,119.1718,119.2296,119.0658,119.2296,6059.0
2023-11-27 12:40:00,123.75,123.94,123.7,123.88,8857.0,119.2392,119.4223,119.1911,119.3645,8857.0
2023-11-27 12:45:00,123.87,123.94,123.81,123.86,6489.0,119.3549,119.4223,119.2971,119.3452,6489.0
2023-11-27 12:50:00,123.82,123.82,123.62,123.73,4198.0,119.3067,119.3067,119.114,119.22,4198.0
2023-11-27 12:55:00,123.71,123.74,123.58,123.62,7518.0,119.2007,119.2296,119.0754,119.114,7518.0
2023-11-27 13:00:00,123.62,123.62,123.49,123.58,2883.0,119.114,119.114,118.9887,119.0754,2883.0
2023-11-27 13:05:00,123.59,123.69,123.53,123.58,5771.0,119.0851,119.1814,119.0273,119.0754,5771.0
2023-11-27 13:10:00,123.56,123.7,123.56,123.67,4320.0,119.0562,119.1911,119.0562,119.1622,4320.0
2023-11-27 13:15:00,123.68,123.75,123.6,123.63,14230.0,119.1718,119.2392,119.0947,119.1236,14230.0
2023-11-27 13:20:00,123.64,123.66,123.51,123.51,4300.0,119.1332,119.1525,119.008,119.008,4300.0
2023-11-27 13:25:00,123.53,123.56,123.45,123.56,6276.0,119.0273,119.0562,118.9502,119.0562,6276.0
2023-11-27 13:30:00,123.58,123.61,123.32,123.37,6392.0,119.0754,119.1043,118.8249,118.8731,6392.0
2023-11-27 13:35:00,123.32,123.45,123.3,123.4,7309.0,118.8249,118.9502,118.8056,118.902,7309.0
2023-11-27 13:40:00,123.38,123.49,123.26,123.31,8430.0,118.8827,118.9887,118.7671,118.8153,8430.0
2023-11-27 13:45:00,123.29,123.32,123.22,123.24,6471.0,118.796,118.8249,118.7286,118.7478,6471.0
2023-11-27 13:50:00,123.23,123.31,123.23,123.3,3576.0,118.7382,118.8153,118.7382,118.8056,3576.0
2023-11-27 13:55:00,123.28,123.31,123.16,123.25,5781.0,118.7864,118.8153,118.6707,118.7575,5781.0
2023-11-27 14:00:00,123.26,123.45,123.25,123.45,5598.0,118.7671,118.9502,118.7575,118.9502,5598.0
2023-11-27 14:05:00,123.48,123.49,123.25,123.25,8210.0,118.9791,118.9887,118.7575,118.7575,8210.0
2023-11-27 14:10:00,123.3,123.41,123.3,123.4,4945.0,118.8056,118.9116,118.8056,118.902,4945.0
2023-11-27 14:15:00,123.4,123.49,123.35,123.4,8781.0,118.902,118.9887,118.8538,118.902,8781.0
2023-11-27 14:20:00,123.37,123.53,123.34,123.46,9470.0,118.8731,119.0273,118.8442,118.9598,9470.0
2023-11-27 14:25:00,123.46,123.62,123.46,123.58,3622.0,118.9598,119.114,118.9598,119.0754,3622.0
2023-11-27 14:30:00,123.59,123.59,123.46,123.49,12024.0,119.0851,119.0851,118.9598,118.9887,12024.0
2023-11-27 14:35:00,123.5,123.58,123.36,123.38,9509.0,118.9984,119.0754,118.8635,118.8827,9509.0
2023-11-27 14:40:00,123.33,123.34,123.14,123.22,6967.0,118.8345,118.8442,118.6515,118.7286,6967.0
2023-11-27 14:45:00,123.15,123.25,123.12,123.18,4749.0,118.6611,118.7575,118.6322,118.69,4749.0
2023-11-27 14:50:00,123.16,123.17,123.05,123.16,8803.0,118.6707,118.6804,118.5648,118.6707,8803.0
2023-11-27 14:55:00,123.17,123.23,123.14,123.2,8586.0,118.6804,118.7382,118.6515,118.7093,8586.0
2023-11-27 15:00:00,123.19,123.22,123.09,123.09,4600.0,118.6997,118.7286,118.6033,118.6033,4600.0
2023-11-27 15:05:00,123.09,123.2,123.05,123.05,6654.0,118.6033,118.7093,118.5648,118.5648,6654.0
2023-11-27 15:10:00,123.07,123.09,122.9,122.9,8346.0,118.584,118.6033,118.4202,118.4202,8346.0
2023-11-27 15:15:00,122.88,122.98,122.83,122.92,6444.0,118.401,118.4973,118.3528,118.4395,6444.0
2023-11-27 15:20:00,122.93,122.97,122.84,122.89,9033.0,118.4491,118.4877,118.3624,118.4106,9033.0
2023-11-27 15:25:00,122.89,122.95,122.79,122.9,7912.0,118.4106,118.4684,118.3142,118.4202,7912.0
2023-11-27 15:30:00,122.91,122.91,122.67,122.72,9768.0,118.4299,118.4299,118.1986,118.2468,9768.0
2023-11-27 15:35:00,122.73,122.94,122.68,122.83,21220.0,118.2564,118.4588,118.2082,118.3528,21220.0
2023-11-27 15:40:00,122.83,123.0,122.83,122.97,8949.0,118.3528,118.5166,118.3528,118.4877,8949.0
2023-11-27 15:45:00,122.97,123.01,122.73,122.74,21062.0,118.4877,118.5262,118.2564,118.2661,21062.0
2023-11-27 15:50:00,122.75,122.94,122.75,122.8,27036.0,118.2757,118.4588,118.2757,118.3239,27036.0
2023-11-27 15:55:00,122.78,122.84,122.67,122.72,57832.0,118.3046,118.3624,118.1986,118.2468,57832.0
2023-11-28 09:30:00,123.45,123.86,122.23,122.47,67310.0,118.9502,119.3452,117.7746,118.0059,67310.0
2023-11-28 09:35:00,122.67,123.3,122.62,123.24,11451.0,118.1986,118.8056,118.1504,118.7478,11451.0
2023-11-28 09:40:00,123.14,123.15,122.41,122.45,7963.0,118.6515,118.6611,117.9481,117.9866,7963.0
2023-11-28 09:45:00,122.42,122.73,122.38,122.6,10143.0,117.9577,118.2564,117.9192,118.1312,10143.0
2023-11-28 09:50:00,122.59,122.64,122.31,122.63,5052.0,118.1215,118.1697,117.8517,118.1601,5052.0
2023-11-28 09:55:00,122.58,122.82,122.52,122.79,4929.0,118.1119,118.3431,118.0541,118.3142,4929.0
2023-11-28 10:00:00,122.75,123.02,122.56,122.99,8047.0,118.2757,118.5358,118.0926,118.5069,8047.0
2023-11-28 10:05:00,122.95,123.17,122.89,123.1,12796.0,118.4684,118.6804,118.4106,118.6129,12796.0
2023-11-28 10:10:00,123.1,123.28,122.89,123.14,6851.0,118.6129,118.7864,118.4106,118.6515,6851.0
2023-11-28 10:15:00,123.2,123.48,123.19,123.48,7112.0,118.7093,118.9791,118.6997,118.9791,7112.0
2023-11-28 10:20:00,123.48,123.63,123.4,123.4,14994.0,118.9791,119.1236,118.902,118.902,14994.0
2023-11-28 10:25:00,123.44,123.49,123.25,123.33,11494.0,118.9405,118.9887,118.7575,118.8345,11494.0
2023-11-28 10:30:00,123.34,123.73,123.33,123.72,11964.0,118.8442,119.22,118.8345,119.2103,11964.0
2023-11-28 10:35:00,123.75,123.77,123.39,123.51,11134.0,119.2392,119.2585,118.8924,119.008,11134.0
2023-11-28 10:40:00,123.58,123.95,123.58,123.95,9240.0,119.0754,119.4319,119.0754,119.4319,9240.0
2023-11-28 10:45:00,123.92,124.2,123.85,124.11,12791.0,119.403,119.6728,119.3356,119.5861,12791.0
2023-11-28 10:50:00,124.01,124.2,123.98,124.01,9805.0,119.4898,119.6728,119.4609,119.4898,9805.0
2023-11-28 10:55:00,124.0,124.28,123.98,124.24,10306.0,119.4801,119.7499,119.4609,119.7114,10306.0
2023-11-28 11:00:00,124.31,124.5,124.15,124.47,13937.0,119.7788,119.9619,119.6247,119.933,13937.0
2023-11-28 11:05:00,124.47,124.57,124.44,124.45,4336.0,119.933,120.0293,119.9041,119.9137,4336.0
2023-11-28 11:10:00,124.43,124.52,124.33,124.41,11337.0,119.8945,119.9812,119.7981,119.8752,11337.0
2023-11-28 11:15:00,124.35,124.8,124.35,124.77,27424.0,119.8174,120.251,119.8174,120.2221,27424.0
2023-11-28 11:20:00,124.74,125.12,124.74,125.0,27091.0,120.1932,120.5593,120.1932,120.4437,27091.0
2023-11-28 11:25:00,125.0,125.05,124.64,124.82,13526.0,120.4437,120.4919,120.0968,120.2702,13526.0
2023-11-28 11:30:00,124.86,125.57,124.86,125.57,30170.0,120.3088,120.9929,120.3088,120.9929,30170.0
2023-11-28 11:35:00,125.49,125.83,125.26,125.8,25985.0,120.9158,121.2434,120.6942,121.2145,25985.0
2023-11-28 11:40:00,125.83,126.5,125.72,126.42,50517.0,121.2434,121.889,121.1374,121.8119,50517.0
2023-11-28 11:45:00,126.37,127.17,126.29,126.98,63902.0,121.7637,122.5346,121.6867,122.3515,63902.0
2023-11-28 11:50:00,126.96,127.17,126.66,127.17,31472.0,122.3322,122.5346,122.0432,122.5346,31472.0
2023-11-28 11:55:00,127.08,127.27,127.06,127.06,18628.0,122.4479,122.6309,122.4286,122.4286,18628.0
2023-11-28 12:00:00,127.12,127.58,127.04,127.5,64268.0,122.4864,122.9296,122.4093,122.8525,64268.0
2023-11-28 12:05:00,127.5,127.51,127.03,127.38,31431.0,122.8525,122.8622,122.3997,122.7369,31431.0
2023-11-28 12:10:00,127.39,127.51,127.09,127.38,27356.0,122.7466,122.8622,122.4575,122.7369,27356.0
2023-11-28 12:15:00,127.38,127.55,127.14,127.15,26992.0,122.7369,122.9007,122.5057,122.5153,26992.0
2023-11-28 12:20:00,127.18,127.27,127.02,127.27,14889.0,122.5442,122.6309,122.39,122.6309,14889.0
2023-11-28 12:25:00,127.3,127.3,126.72,126.8,16229.0,122.6598,122.6598,122.101,122.1781,16229.0
2023-11-28 12:30:00,126.79,126.83,126.45,126.49,9733.0,122.1684,122.207,121.8408,121.8794,9733.0
2023-11-28 12:35:00,126.5,126.5,126.24,126.28,6406.0,121.889,121.889,121.6385,121.677,6406.0
2023-11-28 12:40:00,126.31,126.35,126.07,126.09,5560.0,121.7059,121.7445,121.4747,121.4939,5560.0
2023-11-28 12:45:00,126.07,126.07,125.79,125.81,14024.0,121.4747,121.4747,121.2049,121.2242,14024.0
2023-11-28 12:50:00,125.82,125.92,125.69,125.92,10662.0,121.2338,121.3301,121.1085,121.3301,10662.0
2023-11-28 12:55:00,125.93,125.97,125.49,125.56,7531.0,121.3398,121.3783,120.9158,120.9833,7531.0
2023-11-28 13:00:00,125.54,125.54,125.1,125.38,15374.0,120.964,120.964,120.54,120.8098,15374.0
2023-11-28 13:05:00,125.49,125.84,125.46,125.63,15626.0,120.9158,121.2531,120.8869,121.0507,15626.0
2023-11-28 13:10:00,125.54,125.54,125.23,125.23,8282.0,120.964,120.964,120.6653,120.6653,8282.0
2023-11-28 13:15:00,125.23,125.42,125.19,125.42,5063.0,120.6653,120.8484,120.6268,120.8484,5063.0
2023-11-28 13:20:00,125.44,125.44,125.22,125.22,2098.0,120.8676,120.8676,120.6557,120.6557,2098.0
2023-11-28 13:25:00,125.19,125.3,125.13,125.3,6955.0,120.6268,120.7327,120.5689,120.7327,6955.0
2023-11-28 13:30:00,125.35,125.72,125.32,125.67,14514.0,120.7809,121.1374,120.752,121.0893,14514.0
2023-11-28 13:35:00,125.6,125.71,125.21,125.32,14048.0,121.0218,121.1278,120.646,120.752,14048.0
2023-11-28 13:40:00,125.28,125.32,125.09,125.23,6965.0,120.7135,120.752,120.5304,120.6653,6965.0
2023-11-28 13:45:00,125.18,125.2,125.06,125.12,5885.0,120.6171,120.6364,120.5015,120.5593,5885.0
2023-11-28 13:50:00,125.13,125.34,125.12,125.26,4354.0,120.5689,120.7713,120.5593,120.6942,4354.0
2023-11-28 13:55:00,125.3,125.3,125.13,125.13,3835.0,120.7327,120.7327,120.5689,120.5689,3835.0
2023-11-28 14:00:00,125.13,125.29,125.09,125.29,8615.0,120.5689,120.7231,120.5304,120.7231,8615.0
2023-11-28 14:05:00,125.29,125.37,125.22,125.23,3527.0,120.7231,120.8002,120.6557,120.6653,3527.0
2023-11-28 14:10:00,125.27,125.68,125.26,125.57,8941.0,120.7038,121.0989,120.6942,120.9929,8941.0
2023-11-28 14:15:00,125.53,125.64,125.37,125.39,9929.0,120.9544,121.0603,120.8002,120.8195,9929.0
2023-11-28 14:20:00,125.38,125.46,125.25,125.28,7861.0,120.8098,120.8869,120.6846,120.7135,7861.0
2023-11-28 14:25:00,125.25,125.26,125.19,125.23,5548.0,120.6846,120.6942,120.6268,120.6653,5548.0
2023-11-28 14:30:00,125.21,125.65,125.2,125.65,8470.0,120.646,121.07,120.6364,121.07,8470.0
2023-11-28 14:35:00,125.66,125.79,125.57,125.79,8152.0,121.0796,121.2049,120.9929,121.2049,8152.0
2023-11-28 14:40:00,125.8,125.89,125.71,125.77,5480.0,121.2145,121.3012,121.1278,121.1856,5480.0
2023-11-28 14:45:00,125.8,126.12,125.74,126.06,13221.0,121.2145,121.5229,121.1567,121.465,13221.0
2023-11-28 14:50:00,126.1,126.12,126.0,126.1,11014.0,121.5036,121.5229,121.4072,121.5036,11014.0
2023-11-28 14:55:00,126.1,126.1,125.81,125.88,10320.0,121.5036,121.5036,121.2242,121.2916,10320.0
2023-11-28 15:00:00,125.91,126.15,125.89,126.15,12857.0,121.3205,121.5518,121.3012,121.5518,12857.0
2023-11-28 15:05:00,126.15,126.16,126.06,126.11,7742.0,121.5518,121.5614,121.465,121.5132,7742.0
2023-11-28 15:10:00,126.13,126.15,125.95,126.01,9312.0,121.5325,121.5518,121.359,121.4169,9312.0
2023-11-28 15:15:00,126.01,126.11,125.98,126.11,7047.0,121.4169,121.5132,121.388,121.5132,7047.0
2023-11-28 15:20:00,126.11,126.14,125.84,126.1,13091.0,121.5132,121.5421,121.2531,121.5036,13091.0
2023-11-28 15:25:00,126.1,126.38,126.02,126.19,21315.0,121.5036,121.7734,121.4265,121.5903,21315.0
2023-11-28 15:30:00,126.19,126.28,126.11,126.27,31961.0,121.5903,121.677,121.5132,121.6674,31961.0
2023-11-28 15:35:00,126.27,126.49,126.25,126.45,19569.0,121.6674,121.8794,121.6481,121.8408,19569.0
2023-11-28 15:40:00,126.42,126.59,126.39,126.54,27701.0,121.8119,121.9757,121.783,121.9275,27701.0
2023-11-28 15:45:00,126.53,126.61,126.32,126.33,28758.0,121.9179,121.995,121.7156,121.7252,28758.0
2023-11-28 15:50:00,126.32,126.38,126.12,126.22,65428.0,121.7156,121.7734,121.5229,121.6192,65428.0
2023-11-28 15:55:00,126.23,126.42,125.96,125.98,158004.0,121.6288,121.8119,121.3687,121.388,158004.0
2023-11-29 09:30:00,126.38,128.24,126.38,127.67,61969.0,122.4133,124.2149,122.4133,123.6628,61969.0
2023-11-29 09:35:00,127.73,127.88,127.2,127.23,16654.0,123.7209,123.8662,123.2075,123.2366,16654.0
2023-11-29 09:40:00,127.25,127.29,126.78,126.78,32353.0,123.256,123.2947,122.8007,122.8007,32353.0
2023-11-29 09:45:00,126.85,127.1,126.65,127.08,14522.0,122.8685,123.1107,122.6748,123.0913,14522.0
2023-11-29 09:50:00,127.09,127.5,126.96,127.36,42889.0,123.101,123.4981,122.9751,123.3625,42889.0
2023-11-29 09:55:00,127.36,127.48,126.95,127.27,68176.0,123.3625,123.4787,122.9654,123.2753,68176.0
2023-11-29 10:00:00,127.27,127.54,127.14,127.28,35726.0,123.2753,123.5369,123.1494,123.285,35726.0
2023-11-29 10:05:00,127.19,127.54,127.02,127.22,20515.0,123.1978,123.5369,123.0332,123.2269,20515.0
2023-11-29 10:10:00,127.12,127.82,127.07,127.42,31207.0,123.13,123.8081,123.0816,123.4206,31207.0
2023-11-29 10:15:00,127.32,127.42,127.2,127.33,21651.0,123.3238,123.4206,123.2075,123.3334,21651.0
2023-11-29 10:20:00,127.32,127.78,127.15,127.15,24914.0,123.3238,123.7693,123.1591,123.1591,24914.0
2023-11-29 10:25:00,127.25,127.62,127.22,127.51,16236.0,123.256,123.6143,123.2269,123.5078,16236.0
2023-11-29 10:30:00,127.5,127.64,127.26,127.26,13334.0,123.4981,123.6337,123.2656,123.2656,13334.0
2023-11-29 10:35:00,127.34,127.52,127.28,127.44,18072.0,123.3431,123.5175,123.285,123.44,18072.0
2023-11-29 10:40:00,127.44,127.44,127.22,127.31,10059.0,123.44,123.44,123.2269,123.3141,10059.0
2023-11-29 10:45:00,127.33,127.39,127.12,127.12,28377.0,123.3334,123.3916,123.13,123.13,28377.0
2023-11-29 10:50:00,127.19,127.45,127.15,127.23,14145.0,123.1978,123.4497,123.1591,123.2366,14145.0
2023-11-29 10:55:00,127.25,127.25,126.75,126.77,12256.0,123.256,123.256,122.7717,122.791,12256.0
2023-11-29 11:00:00,126.78,126.99,126.61,126.81,11855.0,122.8007,123.0041,122.636,122.8298,11855.0
2023-11-29 11:05:00,126.8,126.99,126.33,126.34,12038.0,122.8201,123.0041,122.3648,122.3745,12038.0
2023-11-29 11:10:00,126.34,126.34,126.05,126.12,7109.0,122.3745,122.3745,122.0936,122.1614,7109.0
2023-11-29 11:15:00,126.06,126.06,125.56,125.8,18091.0,122.1033,122.1033,121.619,121.8515,18091.0
2023-11-29 11:20:00,125.81,125.88,125.67,125.79,6118.0,121.8612,121.929,121.7256,121.8418,6118.0
2023-11-29 11:25:00,125.77,125.84,125.42,125.47,20073.0,121.8224,121.8902,121.4834,121.5318,20073.0
2023-11-29 11:30:00,125.4,125.53,125.25,125.33,12585.0,121.464,121.5899,121.3187,121.3962,12585.0
2023-11-29 11:35:00,125.42,125.44,125.27,125.34,6499.0,121.4834,121.5028,121.3381,121.4059,6499.0
2023-11-29 11:40:00,125.37,125.54,125.33,125.45,10317.0,121.435,121.5996,121.3962,121.5125,10317.0
2023-11-29 11:45:00,125.44,125.47,125.32,125.37,5755.0,121.5028,121.5318,121.3865,121.435,5755.0
2023-11-29 11:50:00,125.35,125.52,125.25,125.52,11335.0,121.4156,121.5803,121.3187,121.5803,11335.0
2023-11-29 11:55:00,125.52,125.52,125.28,125.42,6475.0,121.5803,121.5803,121.3478,121.4834,6475.0
2023-11-29 12:00:00,125.38,125.38,125.14,125.36,7716.0,121.4447,121.4447,121.2122,121.4253,7716.0
2023-11-29 12:05:00,125.35,125.65,125.33,125.65,8278.0,121.4156,121.7062,121.3962,121.7062,8278.0
2023-11-29 12:10:00,125.66,125.87,125.64,125.78,8149.0,121.7159,121.9193,121.6965,121.8321,8149.0
2023-11-29 12:15:00,125.76,125.81,125.67,125.72,5725.0,121.8127,121.8612,121.7256,121.774,5725.0
2023-11-29 12:20:00,125.71,125.71,125.5,125.64,7183.0,121.7643,121.7643,121.5609,121.6965,7183.0
2023-11-29 12:25:00,125.66,125.76,125.51,125.74,5836.0,121.7159,121.8127,121.5706,121.7934,5836.0
2023-11-29 12:30:00,125.77,125.85,125.67,125.7,5890.0,121.8224,121.8999,121.7256,121.7546,5890.0
2023-11-29 12:35:00,125.72,125.99,125.68,125.96,9033.0,121.774,122.0355,121.7352,122.0064,9033.0
2023-11-29 12:40:00,125.95,125.98,125.75,125.93,13287.0,121.9968,122.0258,121.803,121.9774,13287.0
2023-11-29 12:45:00,125.93,126.01,125.8,125.98,7333.0,121.9774,122.0549,121.8515,122.0258,7333.0
2023-11-29 12:50:00,125.99,126.06,125.82,125.94,10325.0,122.0355,122.1033,121.8708,121.9871,10325.0
2023-11-29 12:55:00,125.98,126.09,125.92,126.01,8381.0,122.0258,122.1324,121.9677,122.0549,8381.0
2023-11-29 13:00:00,126.01,126.01,125.84,125.85,6004.0,122.0549,122.0549,121.8902,121.8999,6004.0
2023-11-29 13:05:00,125.8,125.89,125.75,125.82,10150.0,121.8515,121.9386,121.803,121.8708,10150.0
2023-11-29 13:10:00,125.82,125.82,125.55,125.65,6123.0,121.8708,121.8708,121.6093,121.7062,6123.0
2023-11-29 13:15:00,125.65,125.69,125.5,125.54,15073.0,121.7062,121.7449,121.5609,121.5996,15073.0
2023-11-29 13:20:00,125.54,125.8,125.53,125.68,8928.0,121.5996,121.8515,121.5899,121.7352,8928.0
2023-11-29 13:25:00,125.71,125.72,125.53,125.58,16489.0,121.7643,121.774,121.5899,121.6384,16489.0
2023-11-29 13:30:00,125.57,125.63,125.43,125.44,10773.0,121.6287,121.6868,121.4931,121.5028,10773.0
2023-11-29 13:35:00,125.58,125.66,125.42,125.57,7383.0,121.6384,121.7159,121.4834,121.6287,7383.0
2023-11-29 13:40:00,125.56,125.61,125.48,125.56,10486.0,121.619,121.6674,121.5415,121.619,10486.0
2023-11-29 13:45:00,125.56,125.57,125.47,125.48,15701.0,121.619,121.6287,121.5318,121.5415,15701.0
2023-11-29 13:50:00,125.5,125.52,125.36,125.38,8818.0,121.5609,121.5803,121.4253,121.4447,8818.0
2023-11-29 13:55:00,125.37,125.57,125.36,125.51,8975.0,121.435,121.6287,121.4253,121.5706,8975.0
2023-11-29 14:00:00,125.51,125.61,125.49,125.56,4620.0,121.5706,121.6674,121.5512,121.619,4620.0
2023-11-29 14:05:00,125.59,125.72,125.51,125.62,4958.0,121.6481,121.774,121.5706,121.6771,4958.0
2023-11-29 14:10:00,125.6,125.69,125.4,125.44,7525.0,121.6577,121.7449,121.464,121.5028,7525.0
2023-11-29 14:15:00,125.48,125.66,125.44,125.54,10549.0,121.5415,121.7159,121.5028,121.5996,10549.0
2023-11-29 14:20:00,125.53,125.8,125.49,125.77,8075.0,121.5899,121.8515,121.5512,121.8224,8075.0
2023-11-29 14:25:00,125.77,125.87,125.73,125.85,7614.0,121.8224,121.9193,121.7837,121.8999,7614.0
2023-11-29 14:30:00,125.84,125.84,125.67,125.8,8786.0,121.8902,121.8902,121.7256,121.8515,8786.0
2023-11-29 14:35:00,125.76,125.81,125.5,125.65,14418.0,121.8127,121.8612,121.5609,121.7062,14418.0
2023-11-29 14:40:00,125.61,125.61,125.42,125.45,3463.0,121.6674,121.6674,121.4834,121.5125,3463.0
2023-11-29 14:45:00,125.45,125.64,125.45,125.61,4370.0,121.5125,121.6965,121.5125,121.6674,4370.0
2023-11-29 14:50:00,125.55,125.59,125.39,125.42,9358.0,121.6093,121.6481,121.4543,121.4834,9358.0
2023-11-29 14:55:00,125.41,125.41,125.28,125.4,56268.0,121.4737,121.4737,121.3478,121.464,56268.0
2023-11-29 15:00:00,125.43,125.58,125.38,125.54,10534.0,121.4931,121.6384,121.4447,121.5996,10534.0
2023-11-29 15:05:00,125.52,125.53,125.39,125.5,8631.0,121.5803,121.5899,121.4543,121.5609,8631.0
2023-11-29 15:10:00,125.47,125.53,125.44,125.46,8082.0,121.5318,121.5899,121.5028,121.5221,8082.0
2023-11-29 15:15:00,125.46,125.51,125.32,125.38,13008.0,121.5221,121.5706,121.3865,121.4447,13008.0
2023-11-29 15:20:00,125.32,125.39,125.17,125.17,47744.0,121.3865,121.4543,121.2412,121.2412,47744.0
2023-11-29 15:25:00,125.18,125.32,125.15,125.28,10898.0,121.2509,121.3865,121.2219,121.3478,10898.0
2023-11-29 15:30:00,125.29,125.4,125.26,125.3,15259.0,121.3575,121.464,121.3284,121.3672,15259.0
2023-11-29 15:35:00,125.28,125.35,125.26,125.31,10601.0,121.3478,121.4156,121.3284,121.3769,10601.0
2023-11-29 15:40:00,125.31,125.52,125.12,125.52,144143.0,121.3769,121.5803,121.1928,121.5803,144143.0
2023-11-29 15:45:00,125.47,125.66,125.4,125.61,32986.0,121.5318,121.7159,121.464,121.6674,32986.0
2023-11-29 15:50:00,125.68,125.72,125.44,125.59,70458.0,121.7352,121.774,121.5028,121.6481,70458.0
2023-11-29 15:55:00,125.61,125.73,125.52,125.6,126884.0,121.6674,121.7837,121.5803,121.6577,126884.0
2023-11-30 09:30:00,127.47,127.76,125.4,125.54,149421.0,123.4691,123.75,121.464,121.5996,149421.0
2023-11-30 09:35:00,125.42,125.6,125.04,125.22,8101.0,121.4834,121.6577,121.1153,121.2897,8101.0
2023-11-30 09:40:00,125.14,126.35,125.14,126.11,31477.0,121.2122,122.3842,121.2122,122.1517,31477.0
2023-11-30 09:45:00,126.12,126.43,125.94,126.38,17947.0,122.1614,122.4617,121.9871,122.4133,17947.0
2023-11-30 09:50:00,126.46,127.94,126.38,127.73,28487.0,122.4908,123.9243,122.4133,123.7209,28487.0
2023-11-30 09:55:00,127.68,127.68,127.17,127.39,14868.0,123.6725,123.6725,123.1785,123.3916,14868.0
2023-11-30 10:00:00,127.37,127.42,126.74,126.89,66385.0,123.3722,123.4206,122.762,122.9073,66385.0
2023-11-30 10:05:00,126.85,127.1,126.56,126.79,12058.0,122.8685,123.1107,122.5876,122.8104,12058.0
2023-11-30 10:10:00,126.73,127.11,126.73,127.0,35983.0,122.7523,123.1204,122.7523,123.0138,35983.0
2023-11-30 10:15:00,126.92,127.02,126.76,126.98,25641.0,122.9363,123.0332,122.7813,122.9944,25641.0
2023-11-30 10:20:00,126.91,127.66,126.9,127.35,98050.0,122.9266,123.6531,122.9169,123.3528,98050.0
2023-11-30 10:25:00,127.34,127.94,127.25,127.54,47149.0,123.3431,123.9243,123.256,123.5369,47149.0
2023-11-30 10:30:00,127.51,127.9,127.5,127.75,25118.0,123.5078,123.8856,123.4981,123.7403,25118.0
2023-11-30 10:35:00,127.73,127.75,127.19,127.31,29510.0,123.7209,123.7403,123.1978,123.3141,29510.0
2023-11-30 10:40:00,127.31,127.47,126.95,127.31,19242.0,123.3141,123.4691,122.9654,123.3141,19242.0
2023-11-30 10:45:00,127.27,127.48,126.84,127.47,16807.0,123.2753,123.4787,122.8588,123.4691,16807.0
2023-11-30 10:50:00,127.47,127.47,127.04,127.13,20697.0,123.4691,123.4691,123.0526,123.1397,20697.0
2023-11-30 10:55:00,127.15,127.51,127.14,127.35,18631.0,123.1591,123.5078,123.1494,123.3528,18631.0
2023-11-30 11:00:00,127.41,127.76,127.39,127.58,23247.0,123.4109,123.75,123.3916,123.5756,23247.0
2023-11-30 11:05:00,127.62,127.86,127.47,127.54,28942.0,123.6143,123.8468,123.4691,123.5369,28942.0
2023-11-30 11:10:00,127.49,127.78,127.49,127.74,13568.0,123.4884,123.7693,123.4884,123.7306,13568.0
2023-11-30 11:15:00,127.73,127.85,127.6,127.61,10676.0,123.7209,123.8371,123.595,123.6047,10676.0
2023-11-30 11:20:00,127.65,127.95,127.61,127.83,31874.0,123.6434,123.934,123.6047,123.8178,31874.0
2023-11-30 11:25:00,127.88,128.06,127.6,127.62,20148.0,123.8662,124.0405,123.595,123.6143,20148.0
2023-11-30 11:30:00,127.6,127.61,127.41,127.46,17806.0,123.595,123.6047,123.4109,123.4594,17806.0
2023-11-30 11:35:00,127.42,127.44,127.32,127.33,12844.0,123.4206,123.44,123.3238,123.3334,12844.0
2023-11-30 11:40:00,127.31,127.47,127.12,127.47,14074.0,123.3141,123.4691,123.13,123.4691,14074.0
2023-11-30 11:45:00,127.39,127.72,127.33,127.71,12438.0,123.3916,123.7112,123.3334,123.7015,12438.0
2023-11-30 11:50:00,127.66,127.75,127.61,127.63,8546.0,123.6531,123.7403,123.6047,123.624,8546.0
2023-11-30 11:55:00,127.62,127.66,127.44,127.44,19999.0,123.6143,123.6531,123.44,123.44,19999.0
2023-11-30 12:00:00,127.44,127.59,127.26,127.59,16558.0,123.44,123.5853,123.2656,123.5853,16558.0
2023-11-30 12:05:00,127.6,127.75,127.5,127.63,20916.0,123.595,123.7403,123.4981,123.624,20916.0
2023-11-30 12:10:00,127.62,127.62,127.32,127.43,15595.0,123.6143,123.6143,123.3238,123.4303,15595.0
2023-11-30 12:15:00,127.4,127.53,127.35,127.44,14107.0,123.4013,123.5272,123.3528,123.44,14107.0
2023-11-30 12:20:00,127.44,127.48,127.33,127.4,15980.0,123.44,123.4787,123.3334,123.4013,15980.0
2023-11-30 12:25:00,127.39,127.61,127.39,127.53,21308.0,123.3916,123.6047,123.3916,123.5272,21308.0
2023-11-30 12:30:00,127.55,127.66,127.36,127.63,16818.0,123.5465,123.6531,123.3625,123.624,16818.0
2023-11-30 12:35:00,127.66,127.84,127.58,127.61,12341.0,123.6531,123.8274,123.5756,123.6047,12341.0
2023-11-30 12:40:00,127.61,127.73,127.51,127.72,19864.0,123.6047,123.7209,123.5078,123.7112,19864.0
2023-11-30 12:45:00,127.68,127.68,127.55,127.57,13762.0,123.6725,123.6725,123.5465,123.5659,13762.0
2023-11-30 12:50:00,127.57,127.58,127.45,127.5,7507.0,123.5659,123.5756,123.4497,123.4981,7507.0
2023-11-30 12:55:00,127.5,127.72,127.46,127.64,22445.0,123.4981,123.7112,123.4594,123.6337,22445.0
2023-11-30 13:00:00,127.64,127.64,127.37,127.46,10506.0,123.6337,123.6337,123.3722,123.4594,10506.0
2023-11-30 13:05:00,127.44,127.52,127.33,127.35,9544.0,123.44,123.5175,123.3334,123.3528,9544.0
2023-11-30 13:10:00,127.35,127.46,127.35,127.45,7152.0,123.3528,123.4594,123.3528,123.4497,7152.0
2023-11-30 13:15:00,127.48,127.55,127.38,127.38,9118.0,123.4787,123.5465,123.3819,123.3819,9118.0
2023-11-30 13:20:00,127.4,127.58,127.39,127.53,11498.0,123.4013,123.5756,123.3916,123.5272,11498.0
2023-11-30 13:25:00,127.53,127.53,127.21,127.26,8500.0,123.5272,123.5272,123.2172,123.2656,8500.0
2023-11-30 13:30:00,127.29,127.29,127.09,127.27,11367.0,123.2947,123.2947,123.101,123.2753,11367.0
2023-11-30 13:35:00,127.29,127.52,127.26,127.43,10337.0,123.2947,123.5175,123.2656,123.4303,10337.0
2023-11-30 13:40:00,127.39,127.58,127.39,127.55,9857.0,123.3916,123.5756,123.3916,123.5465,9857.0
2023-11-30 13:45:00,127.49,127.55,127.39,127.46,11152.0,123.4884,123.5465,123.3916,123.4594,11152.0
2023-11-30 13:50:00,127.43,127.5,127.35,127.46,11010.0,123.4303,123.4981,123.3528,123.4594,11010.0
2023-11-30 13:55:00,127.44,127.49,127.25,127.33,16898.0,123.44,123.4884,123.256,123.3334,16898.0
2023-11-30 14:00:00,127.34,127.45,127.23,127.4,31772.0,123.3431,123.4497,123.2366,123.4013,31772.0
2023-11-30 14:05:00,127.4,127.43,127.21,127.34,28578.0,123.4013,123.4303,123.2172,123.3431,28578.0
2023-11-30 14:10:00,127.34,127.46,127.28,127.4,17333.0,123.3431,123.4594,123.285,123.4013,17333.0
2023-11-30 14:15:00,127.36,127.92,127.27,127.72,43964.0,123.3625,123.9049,123.2753,123.7112,43964.0
2023-11-30 14:20:00,127.68,127.69,127.43,127.57,12406.0,123.6725,123.6821,123.4303,123.5659,12406.0
2023-11-30 14:25:00,127.48,127.59,127.39,127.49,19073.0,123.4787,123.5853,123.3916,123.4884,19073.0
2023-11-30 14:30:00,127.52,127.72,127.46,127.56,23436.0,123.5175,123.7112,123.4594,123.5562,23436.0
2023-11-30 14:35:00,127.55,127.81,127.52,127.74,22916.0,123.5465,123.7984,123.5175,123.7306,22916.0
2023-11-30 14:40:00,127.71,127.85,127.68,127.84,15213.0,123.7015,123.8371,123.6725,123.8274,15213.0
2023-11-30 14:45:00,127.84,127.96,127.78,127.92,22116.0,123.8274,123.9437,123.7693,123.9049,22116.0
2023-11-30 14:50:00,127.94,127.96,127.81,127.83,16518.0,123.9243,123.9437,123.7984,123.8178,16518.0
2023-11-30 14:55:00,127.83,127.84,127.63,127.69,29660.0,123.8178,123.8274,123.624,123.6821,29660.0
2023-11-30 15:00:00,127.66,127.79,127.5,127.5,59446.0,123.6531,123.779,123.4981,123.4981,59446.0
2023-11-30 15:05:00,127.54,127.54,127.35,127.37,18787.0,123.5369,123.5369,123.3528,123.3722,18787.0
2023-11-30 15:10:00,127.37,127.74,127.33,127.48,38676.0,123.3722,123.7306,123.3334,123.4787,38676.0
2023-11-30 15:15:00,127.51,127.59,127.44,127.59,11146.0,123.5078,123.5853,123.44,123.5853,11146.0
2023-11-30 15:20:00,127.59,127.64,127.38,127.42,28479.0,123.5853,123.6337,123.3819,123.4206,28479.0
2023-11-30 15:25:00,127.39,127.46,127.22,127.41,20516.0,123.3916,123.4594,123.2269,123.4109,20516.0
2023-11-30 15:30:00,127.42,127.62,127.37,127.59,29841.0,123.4206,123.6143,123.3722,123.5853,29841.0
2023-11-30 15:35:00,127.59,127.66,127.56,127.64,41909.0,123.5853,123.6531,123.5562,123.6337,41909.0
2023-11-30 15:40:00,127.66,127.72,127.54,127.7,39638.0,123.6531,123.7112,123.5369,123.6918,39638.0
2023-11-30 15:45:00,127.7,128.06,127.64,127.82,56861.0,123.6918,124.0405,123.6337,123.8081,56861.0
2023-11-30 15:50:00,127.83,128.09,127.82,127.93,103703.0,123.8178,124.0696,123.8081,123.9146,103703.0
2023-11-30 15:55:00,127.93,128.02,127.4,127.67,341721.0,123.9146,124.0018,123.4013,123.6628,341721.0
2023-12-01 09:30:00,127.7,128.22,127.58,128.01,97572.0,123.6918,124.1955,123.5756,123.9921,97572.0
2023-12-01 09:35:00,127.84,128.23,127.45,127.83,33386.0,123.8274,124.2052,123.4497,123.8178,33386.0
2023-12-01 09:40:00,127.82,127.97,127.45,127.66,14865.0,123.8081,123.9534,123.4497,123.6531,14865.0
2023-12-01 09:45:00,127.74,127.82,127.57,127.78,43986.0,123.7306,123.8081,123.5659,123.7693,43986.0
2023-12-01 09:50:00,127.8,128.08,127.62,128.02,49788.0,123.7887,124.0599,123.6143,124.0018,49788.0
2023-12-01 09:55:00,128.04,129.02,127.95,128.63,41973.0,124.0212,124.9704,123.934,124.5926,41973.0
2023-12-01 10:00:00,128.93,129.86,128.7,129.53,35360.0,124.8832,125.784,124.6604,125.4644,35360.0
2023-12-01 10:05:00,129.55,129.96,129.4,129.8,17550.0,125.4838,125.8809,125.3385,125.7259,17550.0
2023-12-01 10:10:00,129.94,130.14,129.83,130.14,31996.0,125.8615,126.0552,125.755,126.0552,31996.0
2023-12-01 10:15:00,130.14,130.61,130.11,130.61,22985.0,126.0552,126.5105,126.0262,126.5105,22985.0
2023-12-01 10:20:00,130.65,130.85,130.17,130.17,149364.0,126.5492,126.743,126.0843,126.0843,149364.0
2023-12-01 10:25:00,130.25,130.25,129.89,130.09,25479.0,126.1618,126.1618,125.8131,126.0068,25479.0
2023-12-01 10:30:00,130.06,130.33,129.86,129.9,20590.0,125.9778,126.2393,125.784,125.8228,20590.0
2023-12-01 10:35:00,129.9,130.51,129.9,130.44,35748.0,125.8228,126.4136,125.8228,126.3458,35748.0
2023-12-01 10:40:00,130.44,130.69,130.36,130.58,14731.0,126.3458,126.588,126.2683,126.4814,14731.0
2023-12-01 10:45:00,130.62,130.62,130.17,130.24,11215.0,126.5202,126.5202,126.0843,126.1521,11215.0
2023-12-01 10:50:00,130.18,130.53,130.14,130.28,19378.0,126.094,126.433,126.0552,126.1909,19378.0
2023-12-01 10:55:00,130.28,130.52,130.15,130.4,9373.0,126.1909,126.4233,126.0649,126.3071,9373.0
2023-12-01 11:00:00,130.36,130.38,129.84,130.0,15170.0,126.2683,126.2877,125.7647,125.9196,15170.0
2023-12-01 11:05:00,130.0,130.12,129.83,130.09,17101.0,125.9196,126.0359,125.755,126.0068,17101.0
2023-12-01 11:10:00,130.12,130.44,130.09,130.44,15490.0,126.0359,126.3458,126.0068,126.3458,15490.0
2023-12-01 11:15:00,130.43,130.64,130.13,130.41,14791.0,126.3361,126.5396,126.0456,126.3168,14791.0
2023-12-01 11:20:00,130.33,130.7,130.24,130.57,65914.0,126.2393,126.5977,126.1521,126.4718,65914.0
2023-12-01 11:25:00,130.57,131.17,130.57,131.15,17886.0,126.4718,127.0529,126.4718,127.0335,17886.0
2023-12-01 11:30:00,131.1,131.4,130.76,131.35,80685.0,126.9851,127.2757,126.6558,127.2273,80685.0
2023-12-01 11:35:00,131.36,131.47,131.13,131.31,17422.0,127.237,127.3435,127.0142,127.1885,17422.0
2023-12-01 11:40:00,131.36,131.64,131.24,131.58,21574.0,127.237,127.5082,127.1207,127.4501,21574.0
2023-12-01 11:45:00,131.53,131.75,131.3,131.72,36585.0,127.4016,127.6147,127.1788,127.5857,36585.0
2023-12-01 11:50:00,131.72,131.78,131.41,131.41,31020.0,127.5857,127.6438,127.2854,127.2854,31020.0
2023-12-01 11:55:00,131.43,131.48,131.27,131.33,15786.0,127.3048,127.3532,127.1498,127.2079,15786.0
2023-12-01 12:00:00,131.24,131.4,131.22,131.32,7375.0,127.1207,127.2757,127.1014,127.1982,7375.0
2023-12-01 12:05:00,131.3,131.58,131.2,131.55,12984.0,127.1788,127.4501,127.082,127.421,12984.0
2023-12-01 12:10:00,131.52,131.76,131.5,131.74,11026.0,127.3919,127.6244,127.3726,127.605,11026.0
2023-12-01 12:15:00,131.74,131.92,131.52,131.55,11445.0,127.605,127.7794,127.3919,127.421,11445.0
2023-12-01 12:20:00,131.55,131.68,131.31,131.62,12096.0,127.421,127.5469,127.1885,127.4888,12096.0
2023-12-01 12:25:00,131.63,131.82,131.35,131.65,34313.0,127.4985,127.6825,127.2273,127.5179,34313.0
2023-12-01 12:30:00,131.62,131.98,131.56,131.98,17386.0,127.4888,127.8375,127.4307,127.8375,17386.0
2023-12-01 12:35:00,131.89,132.11,131.88,132.02,7584.0,127.7503,127.9634,127.7406,127.8762,7584.0
2023-12-01 12:40:00,132.0,132.0,131.84,131.93,16749.0,127.8569,127.8569,127.7019,127.7891,16749.0
2023-12-01 12:45:00,131.89,132.01,131.78,132.01,5728.0,127.7503,127.8666,127.6438,127.8666,5728.0
2023-12-01 12:50:00,131.99,131.99,131.6,131.71,20334.0,127.8472,127.8472,127.4694,127.576,20334.0
2023-12-01 12:55:00,131.71,131.87,131.59,131.8,9200.0,127.576,127.7309,127.4597,127.6631,9200.0
2023-12-01 13:00:00,131.81,131.89,131.59,131.62,11617.0,127.6728,127.7503,127.4597,127.4888,11617.0
2023-12-01 13:05:00,131.59,131.59,131.21,131.25,10652.0,127.4597,127.4597,127.0917,127.1304,10652.0
2023-12-01 13:10:00,131.22,131.36,131.12,131.18,8663.0,127.1014,127.237,127.0045,127.0626,8663.0
2023-12-01 13:15:00,131.16,131.44,131.06,131.41,14005.0,127.0432,127.3144,126.9464,127.2854,14005.0
2023-12-01 13:20:00,131.37,131.37,131.14,131.16,5807.0,127.2466,127.2466,127.0239,127.0432,5807.0
2023-12-01 13:25:00,131.26,131.32,131.04,131.09,17774.0,127.1401,127.1982,126.927,126.9754,17774.0
2023-12-01 13:30:00,131.13,131.37,131.13,131.37,6910.0,127.0142,127.2466,127.0142,127.2466,6910.0
2023-12-01 13:35:00,131.38,131.63,131.36,131.62,11691.0,127.2563,127.4985,127.237,127.4888,11691.0
2023-12-01 13:40:00,131.58,131.97,131.52,131.94,22178.0,127.4501,127.8278,127.3919,127.7988,22178.0
2023-12-01 13:45:00,131.96,132.06,131.87,131.88,9462.0,127.8181,127.915,127.7309,127.7406,9462.0
2023-12-01 13:50:00,131.9,131.93,131.76,131.86,7821.0,127.76,127.7891,127.6244,127.7213,7821.0
2023-12-01 13:55:00,131.93,132.12,131.91,132.0,5828.0,127.7891,127.9731,127.7697,127.8569,5828.0
2023-12-01 14:00:00,132.01,132.12,131.95,132.04,9090.0,127.8666,127.9731,127.8084,127.8956,9090.0
2023-12-01 14:05:00,132.04,132.16,131.87,132.15,15566.0,127.8956,128.0118,127.7309,128.0022,15566.0
2023-12-01 14:10:00,132.15,132.33,132.06,132.06,28168.0,128.0022,128.1765,127.915,127.915,28168.0
2023-12-01 14:15:00,132.06,132.17,131.89,132.05,13347.0,127.915,128.0215,127.7503,127.9053,13347.0
2023-12-01 14:20:00,131.99,132.4,131.98,132.33,16134.0,127.8472,128.2443,127.8375,128.1765,16134.0
2023-12-01 14:25:00,132.31,132.4,132.09,132.31,32894.0,128.1571,128.2443,127.944,128.1571,32894.0
2023-12-01 14:30:00,132.28,132.38,132.19,132.28,11809.0,128.1281,128.2249,128.0409,128.1281,11809.0
2023-12-01 14:35:00,132.25,132.25,131.86,131.93,9301.0,128.099,128.099,127.7213,127.7891,9301.0
2023-12-01 14:40:00,131.94,131.97,131.68,131.74,12223.0,127.7988,127.8278,127.5469,127.605,12223.0
2023-12-01 14:45:00,131.75,131.97,131.64,131.86,12272.0,127.6147,127.8278,127.5082,127.7213,12272.0
2023-12-01 14:50:00,131.84,131.94,131.84,131.9,6281.0,127.7019,127.7988,127.7019,127.76,6281.0
2023-12-01 14:55:00,131.95,132.0,131.88,131.97,15251.0,127.8084,127.8569,127.7406,127.8278,15251.0
2023-12-01 15:00:00,131.97,132.03,131.73,131.73,11327.0,127.8278,127.8859,127.5953,127.5953,11327.0
2023-12-01 15:05:00,131.72,131.77,131.47,131.56,22446.0,127.5857,127.6341,127.3435,127.4307,22446.0
2023-12-01 15:10:00,131.52,131.7,131.44,131.59,14902.0,127.3919,127.5663,127.3144,127.4597,14902.0
2023-12-01 15:15:00,131.55,131.55,131.32,131.36,13774.0,127.421,127.421,127.1982,127.237,13774.0
2023-12-01 15:20:00,131.37,131.52,131.31,131.43,16125.0,127.2466,127.3919,127.1885,127.3048,16125.0
2023-12-01 15:25:00,131.43,131.65,131.41,131.57,13043.0,127.3048,127.5179,127.2854,127.4404,13043.0
2023-12-01 15:30:00,131.6,131.83,131.58,131.82,40388.0,127.4694,127.6922,127.4501,127.6825,40388.0
2023-12-01 15:35:00,131.83,131.99,131.77,131.85,34142.0,127.6922,127.8472,127.6341,127.7116,34142.0
2023-12-01 15:40:00,131.83,131.95,131.78,131.84,38017.0,127.6922,127.8084,127.6438,127.7019,38017.0
2023-12-01 15:45:00,131.79,131.79,131.5,131.68,29494.0,127.6535,127.6535,127.3726,127.5469,29494.0
2023-12-01 15:50:00,131.69,131.98,131.66,131.87,60506.0,127.5566,127.8375,127.5275,127.7309,60506.0
2023-12-01 15:55:00,131.91,132.05,131.87,131.99,125009.0,127.7697,127.9053,127.7309,127.8472,125009.0
2023-12-04 09:30:00,130.67,132.82,130.67,132.65,173519.0,126.5686,128.6511,126.5686,128.4865,173519.0
2023-12-04 09:35:00,132.87,133.99,132.87,133.99,49431.0,128.6996,129.7844,128.6996,129.7844,49431.0
2023-12-04 09:40:00,134.1,135.3,134.08,134.89,59621.0,129.891,131.0533,129.8716,130.6562,59621.0
2023-12-04 09:45:00,134.92,136.33,134.89,135.99,46477.0,130.6852,132.051,130.6562,131.7216,46477.0
2023-12-04 09:50:00,135.93,136.96,135.62,136.58,90992.0,131.6635,132.6612,131.3632,132.2931,90992.0
2023-12-04 09:55:00,136.44,136.94,136.26,136.59,83373.0,132.1575,132.6418,131.9832,132.3028,83373.0
2023-12-04 10:00:00,136.81,137.14,135.8,136.04,141906.0,132.5159,132.8355,131.5376,131.7701,141906.0
2023-12-04 10:05:00,136.05,137.02,135.67,136.81,55073.0,131.7798,132.7193,131.4117,132.5159,55073.0
2023-12-04 10:10:00,136.8,137.67,136.64,137.63,44775.0,132.5062,133.3489,132.3512,133.3102,44775.0
2023-12-04 10:15:00,137.59,137.72,137.12,137.31,65320.0,133.2714,133.3973,132.8162,133.0002,65320.0
2023-12-04 10:20:00,137.39,137.95,137.31,137.9,91162.0,133.0777,133.6201,133.0002,133.5717,91162.0
2023-12-04 10:25:00,137.9,138.19,137.19,137.37,54958.0,133.5717,133.8526,132.884,133.0583,54958.0
2023-12-04 10:30:00,137.36,137.42,136.8,137.04,49487.0,133.0486,133.1067,132.5062,132.7387,49487.0
2023-12-04 10:35:00,137.01,137.41,136.8,137.36,69951.0,132.7096,133.0971,132.5062,133.0486,69951.0
2023-12-04 10:40:00,137.4,137.71,137.31,137.68,51458.0,133.0874,133.3876,133.0002,133.3586,51458.0
2023-12-04 10:45:00,137.64,137.97,137.5,137.6,52695.0,133.3198,133.6395,133.1842,133.2811,52695.0
2023-12-04 10:50:00,137.58,137.62,136.8,136.94,47134.0,133.2617,133.3005,132.5062,132.6418,47134.0
2023-12-04 10:55:00,136.93,137.22,136.78,137.14,35531.0,132.6321,132.913,132.4868,132.8355,35531.0
2023-12-04 11:00:00,137.22,137.6,137.01,137.59,45465.0,132.913,133.2811,132.7096,133.2714,45465.0
2023-12-04 11:05:00,137.59,138.25,137.41,138.25,49941.0,133.2714,133.9107,133.0971,133.9107,49941.0
2023-12-04 11:10:00,138.21,138.49,137.9,138.48,46555.0,133.872,134.1432,133.5717,134.1335,46555.0
2023-12-04 11:15:00,138.48,138.88,138.39,138.88,43779.0,134.1335,134.5209,134.0463,134.5209,43779.0
2023-12-04 11:20:00,138.88,139.01,138.69,138.69,55027.0,134.5209,134.6468,134.3369,134.3369,55027.0
2023-12-04 11:25:00,138.71,138.72,138.4,138.41,50693.0,134.3563,134.3659,134.056,134.0657,50693.0
2023-12-04 11:30:00,138.41,138.5,138.18,138.35,98267.0,134.0657,134.1529,133.8429,134.0076,98267.0
2023-12-04 11:35:00,138.35,138.57,138.15,138.57,44976.0,134.0076,134.2207,133.8138,134.2207,44976.0
2023-12-04 11:40:00,138.57,139.02,138.57,138.92,52708.0,134.2207,134.6565,134.2207,134.5597,52708.0
2023-12-04 11:45:00,138.92,139.15,138.81,139.02,31837.0,134.5597,134.7824,134.4531,134.6565,31837.0
2023-12-04 11:50:00,139.07,139.85,139.07,139.73,57785.0,134.705,135.4605,134.705,135.3442,57785.0
2023-12-04 11:55:00,139.72,139.97,139.3,139.89,69382.0,135.3346,135.5767,134.9277,135.4992,69382.0
2023-12-04 12:00:00,139.89,139.89,139.27,139.55,69904.0,135.4992,135.4992,134.8987,135.1699,69904.0
2023-12-04 12:05:00,139.55,139.81,139.45,139.72,42529.0,135.1699,135.4217,135.073,135.3346,42529.0
2023-12-04 12:10:00,139.77,140.1,139.64,139.84,44440.0,135.383,135.7026,135.2571,135.4508,44440.0
2023-12-04 12:15:00,139.84,139.86,139.43,139.47,25224.0,135.4508,135.4702,135.0537,135.0924,25224.0
2023-12-04 12:20:00,139.52,139.73,139.41,139.54,63128.0,135.1408,135.3442,135.0343,135.1602,63128.0
2023-12-04 12:25:00,139.57,140.1,139.48,140.09,56797.0,135.1893,135.7026,135.1021,135.6929,56797.0
2023-12-04 12:30:00,140.09,140.46,139.95,140.13,53638.0,135.6929,136.0513,135.5573,135.7317,53638.0
2023-12-04 12:35:00,140.13,140.19,139.45,139.59,48404.0,135.7317,135.7898,135.073,135.2086,48404.0
2023-12-04 12:40:00,139.58,139.65,139.44,139.52,37626.0,135.199,135.2668,135.0633,135.1408,37626.0
2023-12-04 12:45:00,139.52,139.69,139.45,139.53,31737.0,135.1408,135.3055,135.073,135.1505,31737.0
2023-12-04 12:50:00,139.56,140.36,139.5,140.2,27611.0,135.1796,135.9545,135.1215,135.7995,27611.0
2023-12-04 12:55:00,140.2,140.39,140.05,140.33,29847.0,135.7995,135.9835,135.6542,135.9254,29847.0
2023-12-04 13:00:00,140.36,140.36,139.5,139.5,41703.0,135.9545,135.9545,135.1215,135.1215,41703.0
2023-12-04 13:05:00,139.54,139.79,139.44,139.62,50647.0,135.1602,135.4024,135.0633,135.2377,50647.0
2023-12-04 13:10:00,139.62,139.8,139.39,139.48,57584.0,135.2377,135.412,135.0149,135.1021,57584.0
2023-12-04 13:15:00,139.49,139.5,139.13,139.37,45994.0,135.1118,135.1215,134.7631,134.9955,45994.0
2023-12-04 13:20:00,139.4,139.63,139.27,139.28,25186.0,135.0246,135.2474,134.8987,134.9084,25186.0
2023-12-04 13:25:00,139.27,139.27,138.87,138.91,23900.0,134.8987,134.8987,134.5112,134.55,23900.0
2023-12-04 13:30:00,138.84,139.26,138.78,139.01,30821.0,134.4822,134.889,134.4241,134.6468,30821.0
2023-12-04 13:35:00,139.0,139.34,138.93,139.2,21685.0,134.6372,134.9665,134.5694,134.8309,21685.0
2023-12-04 13:40:00,139.19,139.3,139.1,139.28,26144.0,134.8212,134.9277,134.734,134.9084,26144.0
2023-12-04 13:45:00,139.31,139.54,139.3,139.41,20788.0,134.9374,135.1602,134.9277,135.0343,20788.0
2023-12-04 13:50:00,139.44,139.96,139.31,139.63,55833.0,135.0633,135.567,134.9374,135.2474,55833.0
2023-12-04 13:55:00,139.59,139.86,139.46,139.85,33432.0,135.2086,135.4702,135.0827,135.4605,33432.0
2023-12-04 14:00:00,139.86,140.17,139.84,139.84,36584.0,135.4702,135.7704,135.4508,135.4508,36584.0
2023-12-04 14:05:00,139.85,139.94,139.57,139.94,24049.0,135.4605,135.5477,135.1893,135.5477,24049.0
2023-12-04 14:10:00,139.91,140.49,139.9,140.25,49639.0,135.5186,136.0804,135.5089,135.8479,49639.0
2023-12-04 14:15:00,140.27,140.34,139.61,139.66,29108.0,135.8673,135.9351,135.228,135.2764,29108.0
2023-12-04 14:20:00,139.66,139.89,139.53,139.82,33076.0,135.2764,135.4992,135.1505,135.4314,33076.0
2023-12-04 14:25:00,139.82,139.94,139.67,139.82,55964.0,135.4314,135.5477,135.2861,135.4314,55964.0
2023-12-04 14:30:00,139.82,139.91,139.5,139.71,42268.0,135.4314,135.5186,135.1215,135.3249,42268.0
2023-12-04 14:35:00,139.71,139.93,139.63,139.71,26959.0,135.3249,135.538,135.2474,135.3249,26959.0
2023-12-04 14:40:00,139.67,139.71,139.37,139.6,26248.0,135.2861,135.3249,134.9955,135.2183,26248.0
2023-12-04 14:45:00,139.55,139.74,139.43,139.5,36492.0,135.1699,135.3539,135.0537,135.1215,36492.0
2023-12-04 14:50:00,139.54,139.88,139.41,139.88,57150.0,135.1602,135.4895,135.0343,135.4895,57150.0
2023-12-04 14:55:00,139.88,140.27,139.79,140.27,63529.0,135.4895,135.8673,135.4024,135.8673,63529.0
2023-12-04 15:00:00,140.29,140.48,140.17,140.35,26433.0,135.8867,136.0707,135.7704,135.9448,26433.0
2023-12-04 15:05:00,140.36,140.39,139.89,139.92,40476.0,135.9545,135.9835,135.4992,135.5283,40476.0
2023-12-04 15:10:00,139.96,140.11,139.88,139.88,27359.0,135.567,135.7123,135.4895,135.4895,27359.0
2023-12-04 15:15:00,139.87,139.97,139.61,139.97,24695.0,135.4799,135.5767,135.228,135.5767,24695.0
2023-12-04 15:20:00,139.97,139.98,139.64,139.71,47280.0,135.5767,135.5864,135.2571,135.3249,47280.0
2023-12-04 15:25:00,139.72,139.79,139.53,139.66,34151.0,135.3346,135.4024,135.1505,135.2764,34151.0
2023-12-04 15:30:00,139.66,139.7,139.31,139.64,61645.0,135.2764,135.3152,134.9374,135.2571,61645.0
2023-12-04 15:35:00,139.63,139.63,139.2,139.3,46638.0,135.2474,135.2474,134.8309,134.9277,46638.0
2023-12-04 15:40:00,139.31,139.43,139.05,139.42,53920.0,134.9374,135.0537,134.6856,135.044,53920.0
2023-12-04 15:45:00,139.39,139.68,139.32,139.47,78799.0,135.0149,135.2958,134.9471,135.0924,78799.0
2023-12-04 15:50:00,139.47,139.71,139.36,139.39,124776.0,135.0924,135.3249,134.9859,135.0149,124776.0
2023-12-04 15:55:00,139.37,139.5,138.89,138.95,262661.0,134.9955,135.1215,134.5306,134.5887,262661.0
2023-12-05 09:30:00,136.88,137.7,136.56,137.33,101012.0,132.5837,133.378,132.2737,133.0196,101012.0
2023-12-05 09:35:00,137.24,137.25,135.68,135.88,49024.0,132.9324,132.9421,131.4214,131.6151,49024.0
2023-12-05 09:40:00,135.84,135.87,134.22,134.48,91756.0,131.5763,131.6054,130.0072,130.259,91756.0
2023-12-05 09:45:00,134.4,135.87,134.38,135.43,50141.0,130.1815,131.6054,130.1622,131.1792,50141.0
2023-12-05 09:50:00,135.32,135.41,134.55,135.41,57330.0,131.0727,131.1598,130.3268,131.1598,57330.0
2023-12-05 09:55:00,135.4,135.55,135.14,135.14,42376.0,131.1502,131.2954,130.8983,130.8983,42376.0
2023-12-05 10:00:00,135.24,135.99,135.23,135.87,71529.0,130.9952,131.7216,130.9855,131.6054,71529.0
2023-12-05 10:05:00,135.8,135.82,135.21,135.73,67327.0,131.5376,131.557,130.9661,131.4698,67327.0
2023-12-05 10:10:00,135.72,136.72,135.71,136.6,55554.0,131.4601,132.4287,131.4504,132.3125,55554.0
2023-12-05 10:15:00,136.47,136.5,135.79,135.93,31864.0,132.1866,132.2156,131.5279,131.6635,31864.0
2023-12-05 10:20:00,135.87,136.98,135.86,136.75,25616.0,131.6054,132.6806,131.5957,132.4578,25616.0
2023-12-05 10:25:00,136.78,136.81,136.19,136.6,23913.0,132.4868,132.5159,131.9154,132.3125,23913.0
2023-12-05 10:30:00,136.65,136.75,135.95,136.06,34787.0,132.3609,132.4578,131.6829,131.7894,34787.0
2023-12-05 10:35:00,136.11,136.17,135.46,135.47,25990.0,131.8379,131.896,131.2083,131.218,25990.0
2023-12-05 10:40:00,135.47,135.51,135.1,135.35,29941.0,131.218,131.2567,130.8596,131.1017,29941.0
2023-12-05 10:45:00,135.35,135.88,135.14,135.84,33632.0,131.1017,131.6151,130.8983,131.5763,33632.0
2023-12-05 10:50:00,135.82,136.2,135.57,136.04,29169.0,131.557,131.925,131.3148,131.7701,29169.0
2023-12-05 10:55:00,136.01,136.3,136.01,136.26,18326.0,131.741,132.0219,131.741,131.9832,18326.0
2023-12-05 11:00:00,136.3,136.44,136.12,136.41,30554.0,132.0219,132.1575,131.8476,132.1285,30554.0
2023-12-05 11:05:00,136.43,136.47,136.0,136.15,22350.0,132.1478,132.1866,131.7313,131.8766,22350.0
2023-12-05 11:10:00,136.18,136.19,135.58,135.65,18147.0,131.9057,131.9154,131.3245,131.3923,18147.0
2023-12-05 11:15:00,135.7,135.94,135.6,135.77,35112.0,131.4407,131.6732,131.3439,131.5085,35112.0
2023-12-05 11:20:00,135.75,135.82,135.52,135.56,21065.0,131.4892,131.557,131.2664,131.3051,21065.0
2023-12-05 11:25:00,135.59,136.37,135.55,136.23,24146.0,131.3342,132.0897,131.2954,131.9541,24146.0
2023-12-05 11:30:00,136.23,136.23,135.68,135.77,29101.0,131.9541,131.9541,131.4214,131.5085,29101.0
2023-12-05 11:35:00,135.77,135.79,135.54,135.75,11397.0,131.5085,131.5279,131.2858,131.4892,11397.0
2023-12-05 11:40:00,135.75,135.95,135.63,135.72,23251.0,131.4892,131.6829,131.3729,131.4601,23251.0
2023-12-05 11:45:00,135.69,135.79,135.58,135.62,10986.0,131.431,131.5279,131.3245,131.3632,10986.0
2023-12-05 11:50:00,135.64,135.72,135.28,135.31,10330.0,131.3826,131.4601,131.0339,131.063,10330.0
2023-12-05 11:55:00,135.36,135.39,135.12,135.15,14666.0,131.1114,131.1405,130.8789,130.908,14666.0
2023-12-05 12:00:00,135.15,135.3,135.04,135.25,13354.0,130.908,131.0533,130.8015,131.0049,13354.0
2023-12-05 12:05:00,135.27,135.33,135.04,135.08,8665.0,131.0242,131.0823,130.8015,130.8402,8665.0
2023-12-05 12:10:00,135.08,135.16,134.82,134.87,13035.0,130.8402,130.9177,130.5884,130.6368,13035.0
2023-12-05 12:15:00,134.88,135.03,134.79,134.79,12736.0,130.6465,130.7918,130.5593,130.5593,12736.0
2023-12-05 12:20:00,134.76,134.84,134.51,134.57,27300.0,130.5302,130.6077,130.2881,130.3462,27300.0
2023-12-05 12:25:00,134.6,134.64,134.4,134.56,14724.0,130.3753,130.414,130.1815,130.3365,14724.0
2023-12-05 12:30:00,134.59,134.61,134.35,134.5,30969.0,130.3656,130.3849,130.1331,130.2784,30969.0
2023-12-05 12:35:00,134.53,134.68,134.5,134.59,20185.0,130.3075,130.4528,130.2784,130.3656,20185.0
2023-12-05 12:40:00,134.56,134.6,133.91,134.0,15144.0,130.3365,130.3753,129.7069,129.7941,15144.0
2023-12-05 12:45:00,134.03,134.4,133.97,134.39,10269.0,129.8232,130.1815,129.765,130.1719,10269.0
2023-12-05 12:50:00,134.45,134.48,134.16,134.25,9679.0,130.23,130.259,129.9491,130.0362,9679.0
2023-12-05 12:55:00,134.25,134.44,134.13,134.13,10209.0,130.0362,130.2203,129.92,129.92,10209.0
2023-12-05 13:00:00,134.16,134.18,134.0,134.1,18975.0,129.9491,129.9684,129.7941,129.891,18975.0
2023-12-05 13:05:00,134.1,134.24,133.95,134.06,17310.0,129.891,130.0266,129.7457,129.8522,17310.0
2023-12-05 13:10:00,134.11,134.17,134.05,134.09,20452.0,129.9006,129.9588,129.8425,129.8813,20452.0
2023-12-05 13:15:00,134.12,134.31,134.09,134.28,28618.0,129.9103,130.0944,129.8813,130.0653,28618.0
2023-12-05 13:20:00,134.31,134.34,134.19,134.27,15126.0,130.0944,130.1234,129.9781,130.0556,15126.0
2023-12-05 13:25:00,134.25,134.29,133.81,133.91,13933.0,130.0362,130.075,129.6101,129.7069,13933.0
2023-12-05 13:30:00,133.93,134.07,133.81,133.88,14890.0,129.7263,129.8619,129.6101,129.6779,14890.0
2023-12-05 13:35:00,133.91,133.94,133.69,133.81,12201.0,129.7069,129.736,129.4938,129.6101,12201.0
2023-12-05 13:40:00,133.8,133.8,133.45,133.55,15594.0,129.6004,129.6004,129.2614,129.3582,15594.0
2023-12-05 13:45:00,133.58,133.72,133.38,133.47,14920.0,129.3873,129.5229,129.1936,129.2807,14920.0
2023-12-05 13:50:00,133.46,133.55,133.23,133.32,12635.0,129.271,129.3582,129.0483,129.1354,12635.0
2023-12-05 13:55:00,133.34,133.4,133.19,133.19,11644.0,129.1548,129.2129,129.0095,129.0095,11644.0
2023-12-05 14:00:00,133.22,133.24,133.1,133.14,20827.0,129.0386,129.0579,128.9223,128.9611,20827.0
2023-12-05 14:05:00,133.14,133.16,133.03,133.08,30729.0,128.9611,128.9805,128.8545,128.903,30729.0
2023-12-05 14:10:00,133.05,133.08,132.86,132.95,17872.0,128.8739,128.903,128.6899,128.7771,17872.0
2023-12-05 14:15:00,132.95,133.0,132.92,132.96,13839.0,128.7771,128.8255,128.748,128.7867,13839.0
2023-12-05 14:20:00,132.94,132.96,132.75,132.75,17643.0,128.7674,128.7867,128.5833,128.5833,17643.0
2023-12-05 14:25:00,132.75,132.76,132.55,132.67,29194.0,128.5833,128.593,128.3896,128.5058,29194.0
2023-12-05 14:30:00,132.66,132.74,132.58,132.59,15958.0,128.4962,128.5736,128.4187,128.4284,15958.0
2023-12-05 14:35:00,132.59,132.98,132.57,132.61,19769.0,128.4284,128.8061,128.409,128.4477,19769.0
2023-12-05 14:40:00,132.6,132.83,132.52,132.76,10221.0,128.438,128.6608,128.3605,128.593,10221.0
2023-12-05 14:45:00,132.76,133.11,132.69,133.03,15597.0,128.593,128.932,128.5252,128.8545,15597.0
2023-12-05 14:50:00,133.0,133.15,132.93,133.1,10135.0,128.8255,128.9708,128.7577,128.9223,10135.0
2023-12-05 14:55:00,133.11,133.2,132.92,133.03,15504.0,128.932,129.0192,128.748,128.8545,15504.0
2023-12-05 15:00:00,133.02,133.02,132.76,132.87,16034.0,128.8449,128.8449,128.593,128.6996,16034.0
2023-12-05 15:05:00,132.86,132.86,132.4,132.44,18396.0,128.6899,128.6899,128.2443,128.2831,18396.0
2023-12-05 15:10:00,132.47,132.73,132.38,132.72,17296.0,128.3121,128.564,128.2249,128.5543,17296.0
2023-12-05 15:15:00,132.73,132.95,132.66,132.94,11266.0,128.564,128.7771,128.4962,128.7674,11266.0
2023-12-05 15:20:00,132.94,132.95,132.49,132.59,21725.0,128.7674,128.7771,128.3315,128.4284,21725.0
2023-12-05 15:25:00,132.58,132.65,132.36,132.45,19569.0,128.4187,128.4865,128.2056,128.2927,19569.0
2023-12-05 15:30:00,132.47,132.56,132.34,132.36,27864.0,128.3121,128.3993,128.1862,128.2056,27864.0
2023-12-05 15:35:00,132.37,132.6,132.35,132.42,41790.0,128.2153,128.438,128.1959,128.2637,41790.0
2023-12-05 15:40:00,132.44,132.48,132.22,132.26,42097.0,128.2831,128.3218,128.07,128.1087,42097.0
2023-12-05 15:45:00,132.29,132.63,132.27,132.4,75599.0,128.1378,128.4671,128.1184,128.2443,75599.0
2023-12-05 15:50:00,132.38,132.49,132.01,132.07,116708.0,128.2249,128.3315,127.8666,127.9247,116708.0
2023-12-05 15:55:00,132.09,132.28,131.95,132.19,250639.0,127.944,128.1281,127.8084,128.0409,250639.0
2023-12-06 09:30:00,133.54,134.99,133.5,134.22,69912.0,129.3485,130.753,129.3098,130.0072,69912.0
2023-12-06 09:35:00,134.16,134.79,134.09,134.5,17673.0,129.9491,130.5593,129.8813,130.2784,17673.0
2023-12-06 09:40:00,134.42,134.55,134.0,134.46,14642.0,130.2009,130.3268,129.7941,130.2397,14642.0
2023-12-06 09:45:00,134.55,135.06,134.1,135.05,23341.0,130.3268,130.8208,129.891,130.8111,23341.0
2023-12-06 09:50:00,135.14,135.52,135.1,135.39,17598.0,130.8983,131.2664,130.8596,131.1405,17598.0
2023-12-06 09:55:00,135.32,135.65,135.04,135.31,20362.0,131.0727,131.3923,130.8015,131.063,20362.0
2023-12-06 10:00:00,135.34,135.77,135.3,135.76,24030.0,131.092,131.5085,131.0533,131.4989,24030.0
2023-12-06 10:05:00,135.8,136.37,135.79,136.3,23510.0,131.5376,132.0897,131.5279,132.0219,23510.0
2023-12-06 10:10:00,136.33,137.2,136.26,137.12,35510.0,132.051,132.8937,131.9832,132.8162,35510.0
2023-12-06 10:15:00,137.15,137.4,136.51,137.18,155501.0,132.8452,133.0874,132.2253,132.8743,155501.0
2023-12-06 10:20:00,137.01,137.19,136.69,136.71,62217.0,132.7096,132.884,132.3997,132.419,62217.0
2023-12-06 10:25:00,136.78,136.96,136.32,136.38,17556.0,132.4868,132.6612,132.0413,132.0994,17556.0
2023-12-06 10:30:00,136.38,137.03,136.29,137.0,25022.0,132.0994,132.729,132.0122,132.6999,25022.0
2023-12-06 10:35:00,137.02,137.04,136.72,136.9,21103.0,132.7193,132.7387,132.4287,132.6031,21103.0
2023-12-06 10:40:00,136.91,137.04,136.44,136.48,19790.0,132.6128,132.7387,132.1575,132.1963,19790.0
2023-12-06 10:45:00,136.56,136.69,136.44,136.59,24789.0,132.2737,132.3997,132.1575,132.3028,24789.0
2023-12-06 10:50:00,136.59,136.66,136.01,136.11,26212.0,132.3028,132.3706,131.741,131.8379,26212.0
2023-12-06 10:55:00,136.05,136.2,135.97,135.97,11755.0,131.7798,131.925,131.7023,131.7023,11755.0
2023-12-06 11:00:00,136.07,136.07,135.26,135.26,29809.0,131.7991,131.7991,131.0145,131.0145,29809.0
2023-12-06 11:05:00,135.31,135.43,135.22,135.35,41517.0,131.063,131.1792,130.9758,131.1017,41517.0
2023-12-06 11:10:00,135.33,136.13,135.33,136.09,24053.0,131.0823,131.8572,131.0823,131.8185,24053.0
2023-12-06 11:15:00,136.06,136.14,135.83,135.92,23705.0,131.7894,131.8669,131.5667,131.6538,23705.0
2023-12-06 11:20:00,135.89,136.58,135.89,136.53,70745.0,131.6248,132.2931,131.6248,132.2447,70745.0
2023-12-06 11:25:00,136.54,136.83,136.45,136.56,11863.0,132.2544,132.5353,132.1672,132.2737,11863.0
2023-12-06 11:30:00,136.5,136.56,136.05,136.13,40298.0,132.2156,132.2737,131.7798,131.8572,40298.0
2023-12-06 11:35:00,136.08,136.55,136.05,136.52,26947.0,131.8088,132.2641,131.7798,132.235,26947.0
2023-12-06 11:40:00,136.54,136.83,136.45,136.68,13802.0,132.2544,132.5353,132.1672,132.39,13802.0
2023-12-06 11:45:00,136.74,136.81,136.53,136.56,11062.0,132.4481,132.5159,132.2447,132.2737,11062.0
2023-12-06 11:50:00,136.55,136.92,136.54,136.87,9513.0,132.2641,132.6224,132.2544,132.574,9513.0
2023-12-06 11:55:00,136.79,137.0,136.7,137.0,11000.0,132.4965,132.6999,132.4093,132.6999,11000.0
2023-12-06 12:00:00,136.96,137.0,136.67,136.68,10532.0,132.6612,132.6999,132.3803,132.39,10532.0
2023-12-06 12:05:00,136.8,136.8,136.57,136.57,4664.0,132.5062,132.5062,132.2834,132.2834,4664.0
2023-12-06 12:10:00,136.64,136.75,136.63,136.69,11806.0,132.3512,132.4578,132.3415,132.3997,11806.0
2023-12-06 12:15:00,136.64,136.67,136.35,136.35,9040.0,132.3512,132.3803,132.0703,132.0703,9040.0
2023-12-06 12:20:00,136.35,136.47,136.26,136.38,9975.0,132.0703,132.1866,131.9832,132.0994,9975.0
2023-12-06 12:25:00,136.4,136.69,136.39,136.47,10717.0,132.1188,132.3997,132.1091,132.1866,10717.0
2023-12-06 12:30:00,136.47,136.48,136.27,136.37,8362.0,132.1866,132.1963,131.9928,132.0897,8362.0
2023-12-06 12:35:00,136.38,136.38,136.12,136.26,20144.0,132.0994,132.0994,131.8476,131.9832,20144.0
2023-12-06 12:40:00,136.26,136.39,136.01,136.01,13866.0,131.9832,132.1091,131.741,131.741,13866.0
2023-12-06 12:45:00,136.06,136.15,135.85,135.9,16105.0,131.7894,131.8766,131.586,131.6345,16105.0
2023-12-06 12:50:00,135.93,136.01,135.81,135.95,37192.0,131.6635,131.741,131.5473,131.6829,37192.0
2023-12-06 12:55:00,135.95,135.98,135.7,135.75,19099.0,131.6829,131.7119,131.4407,131.4892,19099.0
2023-12-06 13:00:00,135.75,135.93,135.72,135.9,11837.0,131.4892,131.6635,131.4601,131.6345,11837.0
2023-12-06 13:05:00,135.94,135.94,135.7,135.86,12837.0,131.6732,131.6732,131.4407,131.5957,12837.0
2023-12-06 13:10:00,135.92,136.05,135.9,135.95,10238.0,131.6538,131.7798,131.6345,131.6829,10238.0
2023-12-06 13:15:00,135.95,135.97,135.75,135.97,11357.0,131.6829,131.7023,131.4892,131.7023,11357.0
2023-12-06 13:20:00,135.9,136.06,135.89,136.05,11525.0,131.6345,131.7894,131.6248,131.7798,11525.0
2023-12-06 13:25:00,136.05,136.33,135.99,136.33,8017.0,131.7798,132.051,131.7216,132.051,8017.0
2023-12-06 13:30:00,136.36,136.36,136.16,136.16,8375.0,132.08,132.08,131.8863,131.8863,8375.0
2023-12-06 13:35:00,136.21,136.41,136.17,136.41,6419.0,131.9347,132.1285,131.896,132.1285,6419.0
2023-12-06 13:40:00,136.44,136.5,136.15,136.16,9111.0,132.1575,132.2156,131.8766,131.8863,9111.0
2023-12-06 13:45:00,136.15,136.21,135.69,135.69,33713.0,131.8766,131.9347,131.431,131.431,33713.0
2023-12-06 13:50:00,135.69,135.85,135.66,135.84,11607.0,131.431,131.586,131.402,131.5763,11607.0
2023-12-06 13:55:00,135.78,135.87,135.7,135.71,10295.0,131.5182,131.6054,131.4407,131.4504,10295.0
2023-12-06 14:00:00,135.71,135.71,135.52,135.64,19768.0,131.4504,131.4504,131.2664,131.3826,19768.0
2023-12-06 14:05:00,135.62,135.77,135.59,135.59,12303.0,131.3632,131.5085,131.3342,131.3342,12303.0
2023-12-06 14:10:00,135.59,135.59,135.32,135.32,23519.0,131.3342,131.3342,131.0727,131.0727,23519.0
2023-12-06 14:15:00,135.33,135.61,135.32,135.5,19008.0,131.0823,131.3536,131.0727,131.247,19008.0
2023-12-06 14:20:00,135.52,135.54,135.19,135.26,16673.0,131.2664,131.2858,130.9467,131.0145,16673.0
2023-12-06 14:25:00,135.21,135.24,134.91,135.01,22081.0,130.9661,130.9952,130.6755,130.7724,22081.0
2023-12-06 14:30:00,135.0,135.05,134.87,134.97,20066.0,130.7627,130.8111,130.6368,130.7336,20066.0
2023-12-06 14:35:00,134.97,135.26,134.83,135.18,25603.0,130.7336,131.0145,130.598,130.9371,25603.0
2023-12-06 14:40:00,135.19,135.21,134.78,134.78,12632.0,130.9467,130.9661,130.5496,130.5496,12632.0
2023-12-06 14:45:00,134.85,134.86,134.56,134.66,35926.0,130.6174,130.6271,130.3365,130.4334,35926.0
2023-12-06 14:50:00,134.73,134.83,134.55,134.61,27832.0,130.5012,130.598,130.3268,130.3849,27832.0
2023-12-06 14:55:00,134.64,134.72,134.4,134.41,18266.0,130.414,130.4915,130.1815,130.1912,18266.0
2023-12-06 15:00:00,134.41,134.8,134.35,134.52,17225.0,130.1912,130.569,130.1331,130.2978,17225.0
2023-12-06 15:05:00,134.45,134.5,134.31,134.38,38499.0,130.23,130.2784,130.0944,130.1622,38499.0
2023-12-06 15:10:00,134.37,134.41,134.13,134.13,22464.0,130.1525,130.1912,129.92,129.92,22464.0
2023-12-06 15:15:00,134.13,134.28,133.94,134.0,30238.0,129.92,130.0653,129.736,129.7941,30238.0
2023-12-06 15:20:00,133.97,134.15,133.88,134.09,39381.0,129.765,129.9394,129.6779,129.8813,39381.0
2023-12-06 15:25:00,134.04,134.07,133.85,133.99,25661.0,129.8328,129.8619,129.6488,129.7844,25661.0
2023-12-06 15:30:00,133.99,134.06,133.54,133.59,41134.0,129.7844,129.8522,129.3485,129.397,41134.0
2023-12-06 15:35:00,133.59,133.6,133.25,133.3,31826.0,129.397,129.4066,129.0676,129.1161,31826.0
2023-12-06 15:40:00,133.3,133.38,133.15,133.18,44509.0,129.1161,129.1936,128.9708,128.9998,44509.0
2023-12-06 15:45:00,133.17,133.25,133.04,133.18,61459.0,128.9901,129.0676,128.8642,128.9998,61459.0
2023-12-06 15:50:00,133.15,133.28,133.1,133.11,89166.0,128.9708,129.0967,128.9223,128.932,89166.0
2023-12-06 15:55:00,133.12,133.39,133.05,133.36,147073.0,128.9417,129.2032,128.8739,129.1742,147073.0
2023-12-07 09:30:00,133.22,135.55,133.22,135.33,55414.0,129.0386,131.2954,129.0386,131.0823,55414.0
2023-12-07 09:35:00,135.42,135.46,134.77,135.05,24219.0,131.1695,131.2083,130.5399,130.8111,24219.0
2023-12-07 09:40:00,134.99,135.41,134.56,134.69,20129.0,130.753,131.1598,130.3365,130.4624,20129.0
2023-12-07 09:45:00,134.63,135.08,134.62,134.94,25733.0,130.4043,130.8402,130.3946,130.7046,25733.0
2023-12-07 09:50:00,135.0,135.68,134.99,135.13,32194.0,130.7627,131.4214,130.753,130.8886,32194.0
2023-12-07 09:55:00,135.12,135.18,134.59,134.96,18100.0,130.8789,130.9371,130.3656,130.724,18100.0
2023-12-07 10:00:00,134.92,135.05,134.15,134.35,15548.0,130.6852,130.8111,129.9394,130.1331,15548.0
2023-12-07 10:05:00,134.24,134.58,134.07,134.15,15489.0,130.0266,130.3559,129.8619,129.9394,15489.0
2023-12-07 10:10:00,134.15,134.35,133.88,134.14,15084.0,129.9394,130.1331,129.6779,129.9297,15084.0
2023-12-07 10:15:00,134.08,134.65,134.08,134.29,12765.0,129.8716,130.4237,129.8716,130.075,12765.0
2023-12-07 10:20:00,134.3,134.72,134.3,134.72,16585.0,130.0847,130.4915,130.0847,130.4915,16585.0
2023-12-07 10:25:00,134.81,135.0,134.7,134.95,11258.0,130.5787,130.7627,130.4721,130.7143,11258.0
2023-12-07 10:30:00,134.91,134.98,134.54,134.58,6015.0,130.6755,130.7433,130.3171,130.3559,6015.0
2023-12-07 10:35:00,134.61,134.74,134.53,134.72,9211.0,130.3849,130.5109,130.3075,130.4915,9211.0
2023-12-07 10:40:00,134.77,134.77,134.45,134.52,7140.0,130.5399,130.5399,130.23,130.2978,7140.0
2023-12-07 10:45:00,134.47,134.67,134.38,134.38,7089.0,130.2493,130.4431,130.1622,130.1622,7089.0
2023-12-07 10:50:00,134.44,134.68,134.25,134.68,11813.0,130.2203,130.4528,130.0362,130.4528,11813.0
2023-12-07 10:55:00,134.73,135.22,134.72,135.22,9797.0,130.5012,130.9758,130.4915,130.9758,9797.0
2023-12-07 11:00:00,135.32,135.54,135.08,135.33,13203.0,131.0727,131.2858,130.8402,131.0823,13203.0
2023-12-07 11:05:00,135.31,135.49,135.05,135.05,12893.0,131.063,131.2373,130.8111,130.8111,12893.0
2023-12-07 11:10:00,134.93,134.98,134.64,134.64,6388.0,130.6949,130.7433,130.414,130.414,6388.0
2023-12-07 11:15:00,134.66,134.66,134.01,134.01,8829.0,130.4334,130.4334,129.8038,129.8038,8829.0
2023-12-07 11:20:00,134.1,134.51,134.0,134.3,16837.0,129.891,130.2881,129.7941,130.0847,16837.0
2023-12-07 11:25:00,134.35,134.98,134.3,134.86,10848.0,130.1331,130.7433,130.0847,130.6271,10848.0
2023-12-07 11:30:00,134.83,134.99,134.67,134.81,13963.0,130.598,130.753,130.4431,130.5787,13963.0
2023-12-07 11:35:00,134.89,135.0,134.63,134.95,26787.0,130.6562,130.7627,130.4043,130.7143,26787.0
2023-12-07 11:40:00,134.99,135.07,134.71,134.85,11482.0,130.753,130.8305,130.4818,130.6174,11482.0
2023-12-07 11:45:00,134.79,135.2,134.77,135.17,13514.0,130.5593,130.9564,130.5399,130.9274,13514.0
2023-12-07 11:50:00,135.19,135.27,134.98,135.16,10262.0,130.9467,131.0242,130.7433,130.9177,10262.0
2023-12-07 11:55:00,135.16,135.18,135.03,135.03,13426.0,130.9177,130.9371,130.7918,130.7918,13426.0
2023-12-07 12:00:00,135.12,135.37,135.02,135.11,15590.0,130.8789,131.1211,130.7821,130.8693,15590.0
2023-12-07 12:05:00,135.07,135.1,134.81,134.95,25822.0,130.8305,130.8596,130.5787,130.7143,25822.0
2023-12-07 12:10:00,134.85,135.05,134.69,134.74,16413.0,130.6174,130.8111,130.4624,130.5109,16413.0
2023-12-07 12:15:00,134.76,134.93,134.64,134.84,9271.0,130.5302,130.6949,130.414,130.6077,9271.0
2023-12-07 12:20:00,134.84,134.94,134.57,134.59,9339.0,130.6077,130.7046,130.3462,130.3656,9339.0
2023-12-07 12:25:00,134.62,134.85,134.53,134.82,28289.0,130.3946,130.6174,130.3075,130.5884,28289.0
2023-12-07 12:30:00,134.82,135.16,134.77,135.03,17063.0,130.5884,130.9177,130.5399,130.7918,17063.0
2023-12-07 12:35:00,135.03,135.42,134.93,135.42,12985.0,130.7918,131.1695,130.6949,131.1695,12985.0
2023-12-07 12:40:00,135.37,135.56,135.25,135.56,10362.0,131.1211,131.3051,131.0049,131.3051,10362.0
2023-12-07 12:45:00,135.52,135.71,135.46,135.46,10832.0,131.2664,131.4504,131.2083,131.2083,10832.0
2023-12-07 12:50:00,135.43,135.45,135.1,135.12,12834.0,131.1792,131.1986,130.8596,130.8789,12834.0
2023-12-07 12:55:00,135.11,135.34,135.11,135.14,13881.0,130.8693,131.092,130.8693,130.8983,13881.0
2023-12-07 13:00:00,135.08,135.19,135.08,135.15,9755.0,130.8402,130.9467,130.8402,130.908,9755.0
2023-12-07 13:05:00,135.18,135.84,135.16,135.8,34991.0,130.9371,131.5763,130.9177,131.5376,34991.0
2023-12-07 13:10:00,135.79,135.9,135.74,135.9,12184.0,131.5279,131.6345,131.4795,131.6345,12184.0
2023-12-07 13:15:00,135.91,135.91,135.74,135.86,9958.0,131.6441,131.6441,131.4795,131.5957,9958.0
2023-12-07 13:20:00,135.95,135.95,135.81,135.85,4452.0,131.6829,131.6829,131.5473,131.586,4452.0
2023-12-07 13:25:00,135.84,135.85,135.47,135.6,18475.0,131.5763,131.586,131.218,131.3439,18475.0
2023-12-07 13:30:00,135.67,135.83,135.63,135.72,12919.0,131.4117,131.5667,131.3729,131.4601,12919.0
2023-12-07 13:35:00,135.74,135.81,135.63,135.81,9509.0,131.4795,131.5473,131.3729,131.5473,9509.0
2023-12-07 13:40:00,135.82,135.87,135.66,135.83,8766.0,131.557,131.6054,131.402,131.5667,8766.0
2023-12-07 13:45:00,135.88,135.91,135.74,135.75,22029.0,131.6151,131.6441,131.4795,131.4892,22029.0
2023-12-07 13:50:00,135.77,135.77,135.42,135.5,8708.0,131.5085,131.5085,131.1695,131.247,8708.0
2023-12-07 13:55:00,135.5,135.71,135.45,135.71,11673.0,131.247,131.4504,131.1986,131.4504,11673.0
2023-12-07 14:00:00,135.7,135.88,135.67,135.71,7491.0,131.4407,131.6151,131.4117,131.4504,7491.0
2023-12-07 14:05:00,135.68,135.86,135.66,135.86,9122.0,131.4214,131.5957,131.402,131.5957,9122.0
2023-12-07 14:10:00,135.92,136.12,135.85,135.9,17387.0,131.6538,131.8476,131.586,131.6345,17387.0
2023-12-07 14:15:00,135.89,136.43,135.88,136.37,61791.0,131.6248,132.1478,131.6151,132.0897,61791.0
2023-12-07 14:20:00,136.35,136.44,136.24,136.44,9158.0,132.0703,132.1575,131.9638,132.1575,9158.0
2023-12-07 14:25:00,136.44,136.49,136.15,136.44,16085.0,132.1575,132.2059,131.8766,132.1575,16085.0
2023-12-07 14:30:00,136.44,136.46,136.25,136.41,12301.0,132.1575,132.1769,131.9735,132.1285,12301.0
2023-12-07 14:35:00,136.38,136.58,136.32,136.42,12125.0,132.0994,132.2931,132.0413,132.1381,12125.0
2023-12-07 14:40:00,136.41,136.45,136.19,136.19,17170.0,132.1285,132.1672,131.9154,131.9154,17170.0
2023-12-07 14:45:00,136.18,136.33,136.08,136.3,12102.0,131.9057,132.051,131.8088,132.0219,12102.0
2023-12-07 14:50:00,136.3,136.31,135.98,136.02,11637.0,132.0219,132.0316,131.7119,131.7507,11637.0
2023-12-07 14:55:00,135.99,135.99,135.8,135.94,17291.0,131.7216,131.7216,131.5376,131.6732,17291.0
2023-12-07 15:00:00,135.92,136.14,135.77,135.85,21325.0,131.6538,131.8669,131.5085,131.586,21325.0
2023-12-07 15:05:00,135.87,135.95,135.67,135.7,10538.0,131.6054,131.6829,131.4117,131.4407,10538.0
2023-12-07 15:10:00,135.73,135.76,135.44,135.52,18472.0,131.4698,131.4989,131.1889,131.2664,18472.0
2023-12-07 15:15:00,135.51,135.82,135.45,135.69,13145.0,131.2567,131.557,131.1986,131.431,13145.0
2023-12-07 15:20:00,135.64,135.72,135.51,135.56,14304.0,131.3826,131.4601,131.2567,131.3051,14304.0
2023-12-07 15:25:00,135.56,135.86,135.56,135.8,19297.0,131.3051,131.5957,131.3051,131.5376,19297.0
2023-12-07 15:30:00,135.79,135.82,135.52,135.6,19611.0,131.5279,131.557,131.2664,131.3439,19611.0
2023-12-07 15:35:00,135.6,135.68,135.44,135.68,29097.0,131.3439,131.4214,131.1889,131.4214,29097.0
2023-12-07 15:40:00,135.68,135.88,135.67,135.83,23612.0,131.4214,131.6151,131.4117,131.5667,23612.0
2023-12-07 15:45:00,135.86,135.88,135.53,135.53,34009.0,131.5957,131.6151,131.2761,131.2761,34009.0
2023-12-07 15:50:00,135.55,136.14,135.49,136.13,68720.0,131.2954,131.8669,131.2373,131.8572,68720.0
2023-12-07 15:55:00,136.15,136.16,135.64,135.75,122930.0,131.8766,131.8863,131.3826,131.4892,122930.0
2023-12-08 09:30:00,135.43,136.04,135.15,135.59,58734.0,131.1792,131.7701,130.908,131.3342,58734.0
2023-12-08 09:35:00,135.6,135.85,135.21,135.22,16210.0,131.3439,131.586,130.9661,130.9758,16210.0
2023-12-08 09:40:00,135.35,135.44,134.65,135.44,19133.0,131.1017,131.1889,130.4237,131.1889,19133.0
2023-12-08 09:45:00,135.28,135.68,135.2,135.36,21590.0,131.0339,131.4214,130.9564,131.1114,21590.0
2023-12-08 09:50:00,135.33,135.69,135.03,135.07,19360.0,131.0823,131.431,130.7918,130.8305,19360.0
2023-12-08 09:55:00,135.11,135.38,135.09,135.28,9821.0,130.8693,131.1308,130.8499,131.0339,9821.0
2023-12-08 10:00:00,135.38,135.87,135.38,135.53,9811.0,131.1308,131.6054,131.1308,131.2761,9811.0
2023-12-08 10:05:00,135.64,135.64,135.31,135.52,8287.0,131.3826,131.3826,131.063,131.2664,8287.0
2023-12-08 10:10:00,135.64,135.64,135.19,135.45,7520.0,131.3826,131.3826,130.9467,131.1986,7520.0
2023-12-08 10:15:00,135.49,135.69,135.34,135.55,6283.0,131.2373,131.431,131.092,131.2954,6283.0
2023-12-08 10:20:00,135.64,135.64,135.14,135.23,19455.0,131.3826,131.3826,130.8983,130.9855,19455.0
2023-12-08 10:25:00,135.25,135.36,135.15,135.15,9738.0,131.0049,131.1114,130.908,130.908,9738.0
2023-12-08 10:30:00,135.24,135.38,134.69,134.69,7980.0,130.9952,131.1308,130.4624,130.4624,7980.0
2023-12-08 10:35:00,134.64,134.64,134.22,134.35,11821.0,130.414,130.414,130.0072,130.1331,11821.0
2023-12-08 10:40:00,134.4,134.77,134.4,134.75,7467.0,130.1815,130.5399,130.1815,130.5206,7467.0
2023-12-08 10:45:00,134.72,134.75,134.53,134.55,9552.0,130.4915,130.5206,130.3075,130.3268,9552.0
2023-12-08 10:50:00,134.53,134.89,134.53,134.79,14234.0,130.3075,130.6562,130.3075,130.5593,14234.0
2023-12-08 10:55:00,134.84,135.07,134.68,134.96,16683.0,130.6077,130.8305,130.4528,130.724,16683.0
2023-12-08 11:00:00,134.96,135.05,134.82,134.88,13619.0,130.724,130.8111,130.5884,130.6465,13619.0
2023-12-08 11:05:00,134.83,134.95,134.76,134.79,11255.0,130.598,130.7143,130.5302,130.5593,11255.0
2023-12-08 11:10:00,134.73,134.75,134.51,134.51,16630.0,130.5012,130.5206,130.2881,130.2881,16630.0
2023-12-08 11:15:00,134.47,134.51,134.21,134.28,14310.0,130.2493,130.2881,129.9975,130.0653,14310.0
2023-12-08 11:20:00,134.27,134.36,134.04,134.1,21930.0,130.0556,130.1428,129.8328,129.891,21930.0
2023-12-08 11:25:00,134.08,134.4,133.99,134.39,14021.0,129.8716,130.1815,129.7844,130.1719,14021.0
2023-12-08 11:30:00,134.42,134.62,134.32,134.38,7260.0,130.2009,130.3946,130.1041,130.1622,7260.0
2023-12-08 11:35:00,134.46,134.49,134.13,134.18,6582.0,130.2397,130.2687,129.92,129.9684,6582.0
2023-12-08 11:40:00,134.13,134.22,134.03,134.21,5299.0,129.92,130.0072,129.8232,129.9975,5299.0
2023-12-08 11:45:00,134.19,134.25,134.07,134.15,4595.0,129.9781,130.0362,129.8619,129.9394,4595.0
2023-12-08 11:50:00,134.16,134.16,133.92,133.96,3935.0,129.9491,129.9491,129.7166,129.7553,3935.0
2023-12-08 11:55:00,133.9,133.98,133.69,133.69,14388.0,129.6972,129.7747,129.4938,129.4938,14388.0
2023-12-08 12:00:00,133.68,133.83,133.63,133.72,10926.0,129.4841,129.6294,129.4357,129.5229,10926.0
2023-12-08 12:05:00,133.8,134.16,133.78,134.14,6797.0,129.6004,129.9491,129.581,129.9297,6797.0
2023-12-08 12:10:00,134.2,134.21,133.96,133.97,6614.0,129.9878,129.9975,129.7553,129.765,6614.0
2023-12-08 12:15:00,133.97,134.02,133.88,133.99,6845.0,129.765,129.8135,129.6779,129.7844,6845.0
2023-12-08 12:20:00,134.04,134.24,134.03,134.16,4113.0,129.8328,130.0266,129.8232,129.9491,4113.0
2023-12-08 12:25:00,134.27,134.33,134.06,134.13,5944.0,130.0556,130.1137,129.8522,129.92,5944.0
2023-12-08 12:30:00,134.14,134.15,133.99,134.08,4116.0,129.9297,129.9394,129.7844,129.8716,4116.0
2023-12-08 12:35:00,134.08,134.23,134.0,134.17,4486.0,129.8716,130.0169,129.7941,129.9588,4486.0
2023-12-08 12:40:00,134.18,134.34,134.07,134.08,4272.0,129.9684,130.1234,129.8619,129.8716,4272.0
2023-12-08 12:45:00,134.12,134.12,133.88,134.06,5187.0,129.9103,129.9103,129.6779,129.8522,5187.0
2023-12-08 12:50:00,134.08,134.1,133.99,134.04,4999.0,129.8716,129.891,129.7844,129.8328,4999.0
2023-12-08 12:55:00,134.04,134.1,134.02,134.08,3710.0,129.8328,129.891,129.8135,129.8716,3710.0
2023-12-08 13:00:00,134.09,134.16,134.03,134.16,8156.0,129.8813,129.9491,129.8232,129.9491,8156.0
2023-12-08 13:05:00,134.15,134.19,133.9,133.97,9157.0,129.9394,129.9781,129.6972,129.765,9157.0
2023-12-08 13:10:00,133.99,134.15,133.95,134.13,7381.0,129.7844,129.9394,129.7457,129.92,7381.0
2023-12-08 13:15:00,134.12,134.16,134.04,134.06,4721.0,129.9103,129.9491,129.8328,129.8522,4721.0
2023-12-08 13:20:00,134.06,134.13,133.96,133.98,5161.0,129.8522,129.92,129.7553,129.7747,5161.0
2023-12-08 13:25:00,133.97,134.01,133.92,133.92,3002.0,129.765,129.8038,129.7166,129.7166,3002.0
2023-12-08 13:30:00,133.91,133.91,133.74,133.89,7033.0,129.7069,129.7069,129.5423,129.6875,7033.0
2023-12-08 13:35:00,133.9,133.91,133.63,133.74,8007.0,129.6972,129.7069,129.4357,129.5423,8007.0
2023-12-08 13:40:00,133.67,133.68,133.51,133.65,5405.0,129.4745,129.4841,129.3195,129.4551,5405.0
2023-12-08 13:45:00,133.69,133.83,133.69,133.83,4855.0,129.4938,129.6294,129.4938,129.6294,4855.0
2023-12-08 13:50:00,133.82,133.92,133.76,133.77,4092.0,129.6197,129.7166,129.5616,129.5713,4092.0
2023-12-08 13:55:00,133.82,133.82,133.68,133.71,2701.0,129.6197,129.6197,129.4841,129.5132,2701.0
2023-12-08 14:00:00,133.71,133.75,133.6,133.62,5534.0,129.5132,129.5519,129.4066,129.426,5534.0
2023-12-08 14:05:00,133.63,133.77,133.55,133.71,5069.0,129.4357,129.5713,129.3582,129.5132,5069.0
2023-12-08 14:10:00,133.7,133.81,133.62,133.62,7627.0,129.5035,129.6101,129.426,129.426,7627.0
2023-12-08 14:15:00,133.59,133.69,133.57,133.65,3266.0,129.397,129.4938,129.3776,129.4551,3266.0
2023-12-08 14:20:00,133.7,133.77,133.59,133.71,7865.0,129.5035,129.5713,129.397,129.5132,7865.0
2023-12-08 14:25:00,133.73,133.78,133.68,133.77,3760.0,129.5326,129.581,129.4841,129.5713,3760.0
2023-12-08 14:30:00,133.8,134.0,133.8,133.95,7880.0,129.6004,129.7941,129.6004,129.7457,7880.0
2023-12-08 14:35:00,133.94,133.94,133.81,133.89,5036.0,129.736,129.736,129.6101,129.6875,5036.0
2023-12-08 14:40:00,133.9,134.08,133.87,134.03,8521.0,129.6972,129.8716,129.6682,129.8232,8521.0
2023-12-08 14:45:00,134.01,134.05,133.95,133.99,6545.0,129.8038,129.8425,129.7457,129.7844,6545.0
2023-12-08 14:50:00,134.0,134.17,133.97,134.14,8092.0,129.7941,129.9588,129.765,129.9297,8092.0
2023-12-08 14:55:00,134.1,134.1,133.99,134.07,6682.0,129.891,129.891,129.7844,129.8619,6682.0
2023-12-08 15:00:00,134.09,134.19,134.06,134.06,6984.0,129.8813,129.9781,129.8522,129.8522,6984.0
2023-12-08 15:05:00,134.05,134.22,133.88,134.1,12539.0,129.8425,130.0072,129.6779,129.891,12539.0
2023-12-08 15:10:00,134.16,134.35,134.1,134.28,5897.0,129.9491,130.1331,129.891,130.0653,5897.0
2023-12-08 15:15:00,134.29,134.33,134.09,134.09,9725.0,130.075,130.1137,129.8813,129.8813,9725.0
2023-12-08 15:20:00,134.1,134.16,133.97,134.11,10798.0,129.891,129.9491,129.765,129.9006,10798.0
2023-12-08 15:25:00,134.12,134.33,134.08,134.29,10196.0,129.9103,130.1137,129.8716,130.075,10196.0
2023-12-08 15:30:00,134.29,134.4,134.21,134.38,16997.0,130.075,130.1815,129.9975,130.1622,16997.0
2023-12-08 15:35:00,134.43,134.46,134.29,134.4,16220.0,130.2106,130.2397,130.075,130.1815,16220.0
2023-12-08 15:40:00,134.41,134.45,134.33,134.38,12086.0,130.1912,130.23,130.1137,130.1622,12086.0
2023-12-08 15:45:00,134.35,134.39,134.11,134.11,20647.0,130.1331,130.1719,129.9006,129.9006,20647.0
2023-12-08 15:50:00,134.12,134.22,133.87,133.91,28928.0,129.9103,130.0072,129.6682,129.7069,28928.0
2023-12-08 15:55:00,133.91,133.93,133.65,133.66,99108.0,129.7069,129.7263,129.4551,129.4648,99108.0
2023-12-11 09:30:00,134.21,134.82,133.62,133.63,53692.0,129.9975,130.5884,129.426,129.4357,53692.0
2023-12-11 09:35:00,133.63,134.96,133.62,134.57,16436.0,129.4357,130.724,129.426,130.3462,16436.0
2023-12-11 09:40:00,134.56,135.17,134.54,134.87,10389.0,130.3365,130.9274,130.3171,130.6368,10389.0
2023-12-11 09:45:00,134.75,135.13,134.75,134.95,12157.0,130.5206,130.8886,130.5206,130.7143,12157.0
2023-12-11 09:50:00,134.92,135.26,134.82,135.22,21357.0,130.6852,131.0145,130.5884,130.9758,21357.0
2023-12-11 09:55:00,135.21,135.4,134.71,134.72,19657.0,130.9661,131.1502,130.4818,130.4915,19657.0
2023-12-11 10:00:00,134.65,135.05,134.44,134.84,24451.0,130.4237,130.8111,130.2203,130.6077,24451.0
2023-12-11 10:05:00,134.89,135.02,134.66,134.8,17699.0,130.6562,130.7821,130.4334,130.569,17699.0
2023-12-11 10:10:00,134.8,135.04,134.78,134.95,19169.0,130.569,130.8015,130.5496,130.7143,19169.0
2023-12-11 10:15:00,134.89,134.95,134.0,134.06,18753.0,130.6562,130.7143,129.7941,129.8522,18753.0
2023-12-11 10:20:00,134.06,134.12,133.54,133.92,28386.0,129.8522,129.9103,129.3485,129.7166,28386.0
2023-12-11 10:25:00,133.82,133.82,133.59,133.65,6079.0,129.6197,129.6197,129.397,129.4551,6079.0
2023-12-11 10:30:00,133.61,134.31,133.57,134.09,19986.0,129.4163,130.0944,129.3776,129.8813,19986.0
2023-12-11 10:35:00,134.18,134.63,134.0,134.53,14895.0,129.9684,130.4043,129.7941,130.3075,14895.0
2023-12-11 10:40:00,134.59,134.6,134.28,134.29,8157.0,130.3656,130.3753,130.0653,130.075,8157.0
2023-12-11 10:45:00,134.35,134.78,134.33,134.68,7264.0,130.1331,130.5496,130.1137,130.4528,7264.0
2023-12-11 10:50:00,134.74,135.0,134.71,134.79,26973.0,130.5109,130.7627,130.4818,130.5593,26973.0
2023-12-11 10:55:00,134.78,135.15,134.59,134.94,13061.0,130.5496,130.908,130.3656,130.7046,13061.0
2023-12-11 11:00:00,134.99,135.16,134.59,134.84,14238.0,130.753,130.9177,130.3656,130.6077,14238.0
2023-12-11 11:05:00,134.82,134.97,134.65,134.75,23358.0,130.5884,130.7336,130.4237,130.5206,23358.0
2023-12-11 11:10:00,134.78,134.91,134.61,134.66,17788.0,130.5496,130.6755,130.3849,130.4334,17788.0
2023-12-11 11:15:00,134.72,135.35,134.72,135.35,21295.0,130.4915,131.1017,130.4915,131.1017,21295.0
2023-12-11 11:20:00,135.24,135.26,134.84,135.26,23310.0,130.9952,131.0145,130.6077,131.0145,23310.0
2023-12-11 11:25:00,135.25,135.36,135.11,135.12,10226.0,131.0049,131.1114,130.8693,130.8789,10226.0
2023-12-11 11:30:00,135.16,135.18,134.71,134.78,7705.0,130.9177,130.9371,130.4818,130.5496,7705.0
2023-12-11 11:35:00,134.83,134.99,134.75,134.96,7328.0,130.598,130.753,130.5206,130.724,7328.0
2023-12-11 11:40:00,135.02,135.02,134.78,134.87,5985.0,130.7821,130.7821,130.5496,130.6368,5985.0
2023-12-11 11:45:00,134.88,135.06,134.88,134.93,24537.0,130.6465,130.8208,130.6465,130.6949,24537.0
2023-12-11 11:50:00,134.93,135.18,134.89,134.97,8210.0,130.6949,130.9371,130.6562,130.7336,8210.0
2023-12-11 11:55:00,134.97,135.11,134.88,135.02,7695.0,130.7336,130.8693,130.6465,130.7821,7695.0
2023-12-11 12:00:00,135.03,135.03,134.54,134.59,7588.0,130.7918,130.7918,130.3171,130.3656,7588.0
2023-12-11 12:05:00,134.64,134.75,134.52,134.65,10329.0,130.414,130.5206,130.2978,130.4237,10329.0
2023-12-11 12:10:00,134.67,134.73,134.51,134.53,3786.0,130.4431,130.5012,130.2881,130.3075,3786.0
2023-12-11 12:15:00,134.5,134.53,134.33,134.37,7869.0,130.2784,130.3075,130.1137,130.1525,7869.0
2023-12-11 12:20:00,134.37,134.45,134.31,134.39,3826.0,130.1525,130.23,130.0944,130.1719,3826.0
2023-12-11 12:25:00,134.33,134.33,134.13,134.15,7135.0,130.1137,130.1137,129.92,129.9394,7135.0
2023-12-11 12:30:00,134.15,134.24,133.99,134.1,15440.0,129.9394,130.0266,129.7844,129.891,15440.0
2023-12-11 12:35:00,134.11,134.32,134.11,134.26,9841.0,129.9006,130.1041,129.9006,130.0459,9841.0
2023-12-11 12:40:00,134.21,134.24,134.05,134.06,7489.0,129.9975,130.0266,129.8425,129.8522,7489.0
2023-12-11 12:45:00,134.1,134.34,134.08,134.21,13859.0,129.891,130.1234,129.8716,129.9975,13859.0
2023-12-11 12:50:00,134.22,134.29,134.04,134.04,18353.0,130.0072,130.075,129.8328,129.8328,18353.0
2023-12-11 12:55:00,134.06,134.21,134.02,134.12,11932.0,129.8522,129.9975,129.8135,129.9103,11932.0
2023-12-11 13:00:00,134.16,134.24,134.02,134.08,17224.0,129.9491,130.0266,129.8135,129.8716,17224.0
2023-12-11 13:05:00,134.11,134.18,133.92,134.0,26139.0,129.9006,129.9684,129.7166,129.7941,26139.0
2023-12-11 13:10:00,134.03,134.08,133.9,133.98,19315.0,129.8232,129.8716,129.6972,129.7747,19315.0
2023-12-11 13:15:00,133.94,134.05,133.93,134.01,7573.0,129.736,129.8425,129.7263,129.8038,7573.0
2023-12-11 13:20:00,134.04,134.44,134.04,134.42,12001.0,129.8328,130.2203,129.8328,130.2009,12001.0
2023-12-11 13:25:00,134.46,134.56,134.33,134.38,9163.0,130.2397,130.3365,130.1137,130.1622,9163.0
2023-12-11 13:30:00,134.37,134.45,134.36,134.38,6614.0,130.1525,130.23,130.1428,130.1622,6614.0
2023-12-11 13:35:00,134.37,134.41,134.33,134.38,6986.0,130.1525,130.1912,130.1137,130.1622,6986.0
2023-12-11 13:40:00,134.38,134.48,134.3,134.31,4894.0,130.1622,130.259,130.0847,130.0944,4894.0
2023-12-11 13:45:00,134.31,134.46,134.3,134.46,8204.0,130.0944,130.2397,130.0847,130.2397,8204.0
2023-12-11 13:50:00,134.48,134.69,134.47,134.65,9107.0,130.259,130.4624,130.2493,130.4237,9107.0
2023-12-11 13:55:00,134.65,134.74,134.54,134.64,11948.0,130.4237,130.5109,130.3171,130.414,11948.0
2023-12-11 14:00:00,134.61,134.75,134.6,134.68,8538.0,130.3849,130.5206,130.3753,130.4528,8538.0
2023-12-11 14:05:00,134.64,134.67,134.58,134.67,6058.0,130.414,130.4431,130.3559,130.4431,6058.0
2023-12-11 14:10:00,134.61,134.67,134.57,134.57,7627.0,130.3849,130.4431,130.3462,130.3462,7627.0
2023-12-11 14:15:00,134.63,134.73,134.52,134.52,10386.0,130.4043,130.5012,130.2978,130.2978,10386.0
2023-12-11 14:20:00,134.52,134.77,134.52,134.73,8030.0,130.2978,130.5399,130.2978,130.5012,8030.0
2023-12-11 14:25:00,134.79,134.81,134.7,134.71,9343.0,130.5593,130.5787,130.4721,130.4818,9343.0
2023-12-11 14:30:00,134.74,134.76,134.3,134.31,6133.0,130.5109,130.5302,130.0847,130.0944,6133.0
2023-12-11 14:35:00,134.26,134.38,134.26,134.31,4316.0,130.0459,130.1622,130.0459,130.0944,4316.0
2023-12-11 14:40:00,134.32,134.41,134.21,134.22,9547.0,130.1041,130.1912,129.9975,130.0072,9547.0
2023-12-11 14:45:00,134.2,134.38,134.2,134.38,6682.0,129.9878,130.1622,129.9878,130.1622,6682.0
2023-12-11 14:50:00,134.4,134.43,134.28,134.28,7135.0,130.1815,130.2106,130.0653,130.0653,7135.0
2023-12-11 14:55:00,134.3,134.3,134.1,134.1,3835.0,130.0847,130.0847,129.891,129.891,3835.0
2023-12-11 15:00:00,134.11,134.11,133.96,134.04,10862.0,129.9006,129.9006,129.7553,129.8328,10862.0
2023-12-11 15:05:00,134.05,134.37,134.04,134.34,14488.0,129.8425,130.1525,129.8328,130.1234,14488.0
2023-12-11 15:10:00,134.37,134.43,134.19,134.25,18935.0,130.1525,130.2106,129.9781,130.0362,18935.0
2023-12-11 15:15:00,134.3,134.63,134.29,134.61,13420.0,130.0847,130.4043,130.075,130.3849,13420.0
2023-12-11 15:20:00,134.61,134.85,134.52,134.77,24581.0,130.3849,130.6174,130.2978,130.5399,24581.0
2023-12-11 15:25:00,134.75,134.78,134.52,134.56,18335.0,130.5206,130.5496,130.2978,130.3365,18335.0
2023-12-11 15:30:00,134.57,134.61,134.44,134.56,14382.0,130.3462,130.3849,130.2203,130.3365,14382.0
2023-12-11 15:35:00,134.58,134.7,134.51,134.56,13764.0,130.3559,130.4721,130.2881,130.3365,13764.0
2023-12-11 15:40:00,134.58,134.65,134.35,134.35,27755.0,130.3559,130.4237,130.1331,130.1331,27755.0
2023-12-11 15:45:00,134.38,134.64,134.33,134.5,22524.0,130.1622,130.414,130.1137,130.2784,22524.0
2023-12-11 15:50:00,134.47,134.82,134.47,134.76,42078.0,130.2493,130.5884,130.2493,130.5302,42078.0
2023-12-11 15:55:00,134.74,134.85,134.68,134.78,97183.0,130.5109,130.6174,130.4528,130.5496,97183.0
2023-12-12 09:30:00,134.74,134.74,133.11,133.37,79787.0,130.5109,130.5109,128.932,129.1839,79787.0
2023-12-12 09:35:00,133.2,133.29,132.61,132.65,23226.0,129.0192,129.1064,128.4477,128.4865,23226.0
2023-12-12 09:40:00,132.68,133.1,132.13,132.23,18499.0,128.5155,128.9223,127.9828,128.0797,18499.0
2023-12-12 09:45:00,132.2,133.88,132.01,133.26,33431.0,128.0506,129.6779,127.8666,129.0773,33431.0
2023-12-12 09:50:00,133.37,134.76,133.37,134.63,13734.0,129.1839,130.5302,129.1839,130.4043,13734.0
2023-12-12 09:55:00,134.61,134.7,133.96,134.12,13518.0,130.3849,130.4721,129.7553,129.9103,13518.0
2023-12-12 10:00:00,134.0,134.21,133.76,134.08,54167.0,129.7941,129.9975,129.5616,129.8716,54167.0
2023-12-12 10:05:00,134.08,134.08,133.41,133.49,12410.0,129.8716,129.8716,129.2226,129.3001,12410.0
2023-12-12 10:10:00,133.43,133.74,133.31,133.74,16141.0,129.242,129.5423,129.1258,129.5423,16141.0
2023-12-12 10:15:00,133.78,133.95,133.51,133.68,168367.0,129.581,129.7457,129.3195,129.4841,168367.0
2023-12-12 10:20:00,133.68,134.06,133.66,134.06,28300.0,129.4841,129.8522,129.4648,129.8522,28300.0
2023-12-12 10:25:00,134.12,134.25,133.88,134.06,9756.0,129.9103,130.0362,129.6779,129.8522,9756.0
2023-12-12 10:30:00,134.12,134.3,134.06,134.14,6909.0,129.9103,130.0847,129.8522,129.9297,6909.0
2023-12-12 10:35:00,134.13,134.28,134.13,134.28,6109.0,129.92,130.0653,129.92,130.0653,6109.0
2023-12-12 10:40:00,134.26,135.11,134.25,134.93,30298.0,130.0459,130.8693,130.0362,130.6949,30298.0
2023-12-12 10:45:00,134.93,135.37,134.89,135.21,33607.0,130.6949,131.1211,130.6562,130.9661,33607.0
2023-12-12 10:50:00,135.19,135.31,134.8,135.25,25425.0,130.9467,131.063,130.569,131.0049,25425.0
2023-12-12 10:55:00,135.27,135.56,135.2,135.43,20648.0,131.0242,131.3051,130.9564,131.1792,20648.0
2023-12-12 11:00:00,135.43,135.48,134.94,134.94,15536.0,131.1792,131.2276,130.7046,130.7046,15536.0
2023-12-12 11:05:00,134.99,135.11,134.7,134.75,10949.0,130.753,130.8693,130.4721,130.5206,10949.0
2023-12-12 11:10:00,134.77,134.82,134.68,134.71,6966.0,130.5399,130.5884,130.4528,130.4818,6966.0
2023-12-12 11:15:00,134.71,134.87,134.66,134.67,21542.0,130.4818,130.6368,130.4334,130.4431,21542.0
2023-12-12 11:20:00,134.68,134.8,134.65,134.7,9701.0,130.4528,130.569,130.4237,130.4721,9701.0
2023-12-12 11:25:00,134.66,134.92,134.63,134.92,25651.0,130.4334,130.6852,130.4043,130.6852,25651.0
2023-12-12 11:30:00,134.92,135.24,134.91,135.21,16065.0,130.6852,130.9952,130.6755,130.9661,16065.0
2023-12-12 11:35:00,135.18,135.2,134.85,134.94,15326.0,130.9371,130.9564,130.6174,130.7046,15326.0
2023-12-12 11:40:00,134.89,134.93,134.69,134.69,8826.0,130.6562,130.6949,130.4624,130.4624,8826.0
2023-12-12 11:45:00,134.72,135.03,134.72,134.97,7906.0,130.4915,130.7918,130.4915,130.7336,7906.0
2023-12-12 11:50:00,135.02,135.06,134.94,135.02,7735.0,130.7821,130.8208,130.7046,130.7821,7735.0
2023-12-12 11:55:00,135.0,135.34,134.94,135.27,12576.0,130.7627,131.092,130.7046,131.0242,12576.0
2023-12-12 12:00:00,135.27,135.35,135.16,135.21,4821.0,131.0242,131.1017,130.9177,130.9661,4821.0
2023-12-12 12:05:00,135.2,135.39,135.12,135.13,4095.0,130.9564,131.1405,130.8789,130.8886,4095.0
2023-12-12 12:10:00,135.14,135.44,135.12,135.44,3634.0,130.8983,131.1889,130.8789,131.1889,3634.0
2023-12-12 12:15:00,135.44,135.49,135.41,135.42,3852.0,131.1889,131.2373,131.1598,131.1695,3852.0
2023-12-12 12:20:00,135.46,135.49,135.38,135.39,7790.0,131.2083,131.2373,131.1308,131.1405,7790.0
2023-12-12 12:25:00,135.39,135.43,135.33,135.34,7586.0,131.1405,131.1792,131.0823,131.092,7586.0
2023-12-12 12:30:00,135.34,135.54,135.3,135.47,6227.0,131.092,131.2858,131.0533,131.218,6227.0
2023-12-12 12:35:00,135.44,135.46,135.36,135.37,4466.0,131.1889,131.2083,131.1114,131.1211,4466.0
2023-12-12 12:40:00,135.41,135.62,135.4,135.59,8110.0,131.1598,131.3632,131.1502,131.3342,8110.0
2023-12-12 12:45:00,135.61,135.78,135.57,135.68,9888.0,131.3536,131.5182,131.3148,131.4214,9888.0
2023-12-12 12:50:00,135.8,135.8,135.58,135.61,3326.0,131.5376,131.5376,131.3245,131.3536,3326.0
2023-12-12 12:55:00,135.57,135.6,135.33,135.36,8228.0,131.3148,131.3439,131.0823,131.1114,8228.0
2023-12-12 13:00:00,135.34,135.8,135.3,135.79,10633.0,131.092,131.5376,131.0533,131.5279,10633.0
2023-12-12 13:05:00,135.79,135.81,135.52,135.57,6759.0,131.5279,131.5473,131.2664,131.3148,6759.0
2023-12-12 13:10:00,135.57,135.6,135.49,135.55,6387.0,131.3148,131.3439,131.2373,131.2954,6387.0
2023-12-12 13:15:00,135.6,135.74,135.51,135.52,12008.0,131.3439,131.4795,131.2567,131.2664,12008.0
2023-12-12 13:20:00,135.44,135.44,135.25,135.25,6142.0,131.1889,131.1889,131.0049,131.0049,6142.0
2023-12-12 13:25:00,135.22,135.28,135.16,135.22,13732.0,130.9758,131.0339,130.9177,130.9758,13732.0
2023-12-12 13:30:00,135.23,135.37,135.19,135.33,4624.0,130.9855,131.1211,130.9467,131.0823,4624.0
2023-12-12 13:35:00,135.34,135.5,135.29,135.5,7361.0,131.092,131.247,131.0436,131.247,7361.0
2023-12-12 13:40:00,135.46,135.54,135.45,135.48,4500.0,131.2083,131.2858,131.1986,131.2276,4500.0
2023-12-12 13:45:00,135.45,135.49,135.42,135.44,2121.0,131.1986,131.2373,131.1695,131.1889,2121.0
2023-12-12 13:50:00,135.4,135.7,135.4,135.69,8127.0,131.1502,131.4407,131.1502,131.431,8127.0
2023-12-12 13:55:00,135.66,135.84,135.62,135.78,6990.0,131.402,131.5763,131.3632,131.5182,6990.0
2023-12-12 14:00:00,135.81,135.81,135.6,135.61,8143.0,131.5473,131.5473,131.3439,131.3536,8143.0
2023-12-12 14:05:00,135.61,135.61,135.24,135.31,20644.0,131.3536,131.3536,130.9952,131.063,20644.0
2023-12-12 14:10:00,135.31,135.46,135.16,135.46,13296.0,131.063,131.2083,130.9177,131.2083,13296.0
2023-12-12 14:15:00,135.47,135.53,135.41,135.53,4415.0,131.218,131.2761,131.1598,131.2761,4415.0
2023-12-12 14:20:00,135.53,135.85,135.52,135.82,10567.0,131.2761,131.586,131.2664,131.557,10567.0
2023-12-12 14:25:00,135.84,135.84,135.66,135.67,8035.0,131.5763,131.5763,131.402,131.4117,8035.0
2023-12-12 14:30:00,135.68,135.89,135.63,135.84,9650.0,131.4214,131.6248,131.3729,131.5763,9650.0
2023-12-12 14:35:00,135.82,135.96,135.81,135.94,5962.0,131.557,131.6926,131.5473,131.6732,5962.0
2023-12-12 14:40:00,135.94,135.94,135.85,135.92,8860.0,131.6732,131.6732,131.586,131.6538,8860.0
2023-12-12 14:45:00,135.92,136.12,135.89,135.95,13706.0,131.6538,131.8476,131.6248,131.6829,13706.0
2023-12-12 14:50:00,135.94,135.98,135.87,135.89,4426.0,131.6732,131.7119,131.6054,131.6248,4426.0
2023-12-12 14:55:00,135.88,136.08,135.88,136.05,12143.0,131.6151,131.8088,131.6151,131.7798,12143.0
2023-12-12 15:00:00,136.07,136.49,136.07,136.47,16318.0,131.7991,132.2059,131.7991,132.1866,16318.0
2023-12-12 15:05:00,136.48,136.56,136.33,136.4,11728.0,132.1963,132.2737,132.051,132.1188,11728.0
2023-12-12 15:10:00,136.34,136.43,136.25,136.4,7039.0,132.0606,132.1478,131.9735,132.1188,7039.0
2023-12-12 15:15:00,136.4,136.47,136.34,136.34,9485.0,132.1188,132.1866,132.0606,132.0606,9485.0
2023-12-12 15:20:00,136.33,136.33,136.22,136.3,10079.0,132.051,132.051,131.9444,132.0219,10079.0
2023-12-12 15:25:00,136.3,136.51,136.3,136.42,19819.0,132.0219,132.2253,132.0219,132.1381,19819.0
2023-12-12 15:30:00,136.44,136.44,136.14,136.18,10366.0,132.1575,132.1575,131.8669,131.9057,10366.0
2023-12-12 15:35:00,136.15,136.15,135.96,135.97,19237.0,131.8766,131.8766,131.6926,131.7023,19237.0
2023-12-12 15:40:00,135.94,135.94,135.77,135.84,21873.0,131.6732,131.6732,131.5085,131.5763,21873.0
2023-12-12 15:45:00,135.83,136.12,135.79,136.03,30917.0,131.5667,131.8476,131.5279,131.7604,30917.0
2023-12-12 15:50:00,136.08,136.15,135.98,136.05,56509.0,131.8088,131.8766,131.7119,131.7798,56509.0
2023-12-12 15:55:00,136.06,136.61,136.06,136.59,174965.0,131.7894,132.3222,131.7894,132.3028,174965.0
2023-12-13 09:30:00,135.92,137.0,135.92,136.11,63476.0,131.6538,132.6999,131.6538,131.8379,63476.0
2023-12-13 09:35:00,136.2,136.22,135.89,136.06,23352.0,131.925,131.9444,131.6248,131.7894,23352.0
2023-12-13 09:40:00,136.1,136.41,135.94,136.22,17468.0,131.8282,132.1285,131.6732,131.9444,17468.0
2023-12-13 09:45:00,136.21,136.69,135.78,136.64,20895.0,131.9347,132.3997,131.5182,132.3512,20895.0
2023-12-13 09:50:00,136.69,136.77,136.49,136.6,18399.0,132.3997,132.4772,132.2059,132.3125,18399.0
2023-12-13 09:55:00,136.52,136.61,136.39,136.61,20640.0,132.235,132.3222,132.1091,132.3222,20640.0
2023-12-13 10:00:00,136.56,136.89,136.45,136.87,13837.0,132.2737,132.5934,132.1672,132.574,13837.0
2023-12-13 10:05:00,136.91,137.09,136.81,137.09,12447.0,132.6128,132.7871,132.5159,132.7871,12447.0
2023-12-13 10:10:00,137.1,137.74,137.1,137.39,33885.0,132.7968,133.4167,132.7968,133.0777,33885.0
2023-12-13 10:15:00,137.5,137.73,137.44,137.65,10115.0,133.1842,133.407,133.1261,133.3295,10115.0
2023-12-13 10:20:00,137.64,137.64,137.13,137.14,10764.0,133.3198,133.3198,132.8259,132.8355,10764.0
2023-12-13 10:25:00,137.21,137.37,137.03,137.08,7398.0,132.9033,133.0583,132.729,132.7774,7398.0
2023-12-13 10:30:00,137.08,137.16,137.0,137.12,6152.0,132.7774,132.8549,132.6999,132.8162,6152.0
2023-12-13 10:35:00,137.1,137.24,137.07,137.2,7371.0,132.7968,132.9324,132.7677,132.8937,7371.0
2023-12-13 10:40:00,137.25,137.65,137.19,137.65,12762.0,132.9421,133.3295,132.884,133.3295,12762.0
2023-12-13 10:45:00,137.62,137.91,137.62,137.81,25474.0,133.3005,133.5814,133.3005,133.4845,25474.0
2023-12-13 10:50:00,137.85,138.23,137.85,138.19,24575.0,133.5233,133.8913,133.5233,133.8526,24575.0
2023-12-13 10:55:00,138.2,138.43,138.18,138.38,30379.0,133.8623,134.085,133.8429,134.0366,30379.0
2023-12-13 11:00:00,138.39,138.56,138.24,138.43,23332.0,134.0463,134.211,133.901,134.085,23332.0
2023-12-13 11:05:00,138.39,138.49,138.04,138.2,9286.0,134.0463,134.1432,133.7073,133.8623,9286.0
2023-12-13 11:10:00,138.17,138.3,138.17,138.21,9398.0,133.8332,133.9591,133.8332,133.872,9398.0
2023-12-13 11:15:00,138.19,138.19,138.02,138.09,12843.0,133.8526,133.8526,133.6879,133.7557,12843.0
2023-12-13 11:20:00,138.06,138.21,137.98,137.99,11381.0,133.7267,133.872,133.6492,133.6589,11381.0
2023-12-13 11:25:00,137.99,138.11,137.96,138.07,19522.0,133.6589,133.7751,133.6298,133.7363,19522.0
2023-12-13 11:30:00,138.09,138.19,138.01,138.08,25588.0,133.7557,133.8526,133.6782,133.746,25588.0
2023-12-13 11:35:00,138.11,138.44,138.0,138.36,14778.0,133.7751,134.0947,133.6685,134.0172,14778.0
2023-12-13 11:40:00,138.38,138.38,138.17,138.27,19630.0,134.0366,134.0366,133.8332,133.9301,19630.0
2023-12-13 11:45:00,138.29,138.33,138.13,138.27,12000.0,133.9494,133.9882,133.7945,133.9301,12000.0
2023-12-13 11:50:00,138.25,138.35,138.2,138.3,12792.0,133.9107,134.0076,133.8623,133.9591,12792.0
2023-12-13 11:55:00,138.3,138.48,138.26,138.46,10974.0,133.9591,134.1335,133.9204,134.1141,10974.0
2023-12-13 12:00:00,138.47,138.48,138.28,138.35,14868.0,134.1238,134.1335,133.9398,134.0076,14868.0
2023-12-13 12:05:00,138.36,138.42,138.22,138.41,14190.0,134.0172,134.0754,133.8816,134.0657,14190.0
2023-12-13 12:10:00,138.43,138.53,138.32,138.36,20470.0,134.085,134.1819,133.9785,134.0172,20470.0
2023-12-13 12:15:00,138.36,138.36,138.14,138.2,10022.0,134.0172,134.0172,133.8042,133.8623,10022.0
2023-12-13 12:20:00,138.2,138.28,137.95,138.02,25734.0,133.8623,133.9398,133.6201,133.6879,25734.0
2023-12-13 12:25:00,138.02,138.17,138.02,138.05,21647.0,133.6879,133.8332,133.6879,133.717,21647.0
2023-12-13 12:30:00,138.04,138.12,137.82,137.85,15859.0,133.7073,133.7848,133.4942,133.5233,15859.0
2023-12-13 12:35:00,137.85,137.9,137.77,137.87,16327.0,133.5233,133.5717,133.4458,133.5426,16327.0
2023-12-13 12:40:00,137.89,137.9,137.7,137.78,9875.0,133.562,133.5717,133.378,133.4555,9875.0
2023-12-13 12:45:00,137.77,137.86,137.76,137.81,9925.0,133.4458,133.5329,133.4361,133.4845,9925.0
2023-12-13 12:50:00,137.79,137.85,137.77,137.81,5705.0,133.4651,133.5233,133.4458,133.4845,5705.0
2023-12-13 12:55:00,137.81,137.98,137.8,137.92,18704.0,133.4845,133.6492,133.4748,133.5911,18704.0
2023-12-13 13:00:00,137.94,137.95,137.88,137.91,9427.0,133.6104,133.6201,133.5523,133.5814,9427.0
2023-12-13 13:05:00,137.9,137.9,137.72,137.76,9671.0,133.5717,133.5717,133.3973,133.4361,9671.0
2023-12-13 13:10:00,137.76,137.85,137.7,137.74,14439.0,133.4361,133.5233,133.378,133.4167,14439.0
2023-12-13 13:15:00,137.75,137.79,137.69,137.74,10025.0,133.4264,133.4651,133.3683,133.4167,10025.0
2023-12-13 13:20:00,137.75,137.75,137.62,137.67,8831.0,133.4264,133.4264,133.3005,133.3489,8831.0
2023-12-13 13:25:00,137.66,137.97,137.65,137.94,12720.0,133.3392,133.6395,133.3295,133.6104,12720.0
2023-12-13 13:30:00,137.94,138.06,137.91,137.93,14818.0,133.6104,133.7267,133.5814,133.6007,14818.0
2023-12-13 13:35:00,137.96,137.96,137.78,137.81,15138.0,133.6298,133.6298,133.4555,133.4845,15138.0
2023-12-13 13:40:00,137.81,137.84,137.55,137.78,12501.0,133.4845,133.5136,133.2327,133.4555,12501.0
2023-12-13 13:45:00,137.75,137.77,137.72,137.76,2156.0,133.4264,133.4458,133.3973,133.4361,2156.0
2023-12-13 13:50:00,137.74,137.76,137.64,137.67,5473.0,133.4167,133.4361,133.3198,133.3489,5473.0
2023-12-13 13:55:00,137.67,137.73,137.48,137.48,6259.0,133.3489,133.407,133.1649,133.1649,6259.0
2023-12-13 14:00:00,137.55,138.87,137.54,138.77,25759.0,133.2327,134.5112,133.223,134.4144,25759.0
2023-12-13 14:05:00,138.86,139.4,138.84,139.32,47303.0,134.5016,135.0246,134.4822,134.9471,47303.0
2023-12-13 14:10:00,139.32,139.63,139.3,139.51,36132.0,134.9471,135.2474,134.9277,135.1312,36132.0
2023-12-13 14:15:00,139.48,139.96,139.46,139.96,21130.0,135.1021,135.567,135.0827,135.567,21130.0
2023-12-13 14:20:00,139.94,140.12,139.8,140.06,18337.0,135.5477,135.722,135.412,135.6639,18337.0
2023-12-13 14:25:00,140.04,140.58,139.84,140.5,23300.0,135.6445,136.1676,135.4508,136.0901,23300.0
2023-12-13 14:30:00,140.56,140.72,140.36,140.66,13287.0,136.1482,136.3032,135.9545,136.2451,13287.0
2023-12-13 14:35:00,140.66,141.41,140.66,141.32,52804.0,136.2451,136.9715,136.2451,136.8843,52804.0
2023-12-13 14:40:00,141.38,142.08,141.34,142.07,23049.0,136.9425,137.6205,136.9037,137.6108,23049.0
2023-12-13 14:45:00,142.15,142.63,142.09,142.43,42735.0,137.6883,138.1532,137.6302,137.9595,42735.0
2023-12-13 14:50:00,142.41,142.92,142.27,142.56,34238.0,137.9401,138.4341,137.8045,138.0854,34238.0
2023-12-13 14:55:00,142.56,142.83,142.38,142.54,41570.0,138.0854,138.3469,137.9111,138.066,41570.0
2023-12-13 15:00:00,142.58,143.19,142.55,143.16,31130.0,138.1048,138.6956,138.0757,138.6666,31130.0
2023-12-13 15:05:00,143.13,143.17,142.54,142.62,40428.0,138.6375,138.6763,138.066,138.1435,40428.0
2023-12-13 15:10:00,142.63,142.79,142.21,142.47,61403.0,138.1532,138.3082,137.7464,137.9982,61403.0
2023-12-13 15:15:00,142.47,142.8,142.34,142.66,32586.0,137.9982,138.3179,137.8723,138.1823,32586.0
2023-12-13 15:20:00,142.66,143.04,142.57,142.74,21519.0,138.1823,138.5504,138.0951,138.2598,21519.0
2023-12-13 15:25:00,142.78,142.87,142.2,142.68,38361.0,138.2985,138.3857,137.7367,138.2017,38361.0
2023-12-13 15:30:00,142.67,142.88,142.49,142.86,41186.0,138.192,138.3954,138.0176,138.376,41186.0
2023-12-13 15:35:00,142.84,143.33,142.83,143.19,48216.0,138.3566,138.8313,138.3469,138.6956,48216.0
2023-12-13 15:40:00,143.22,143.42,143.02,143.11,48735.0,138.7247,138.9184,138.531,138.6182,48735.0
2023-12-13 15:45:00,143.11,143.18,142.75,142.79,52409.0,138.6182,138.686,138.2695,138.3082,52409.0
2023-12-13 15:50:00,142.83,143.2,142.61,143.0,94502.0,138.3469,138.7053,138.1338,138.5116,94502.0
2023-12-13 15:55:00,142.97,143.16,142.91,143.01,248621.0,138.4825,138.6666,138.4244,138.5213,248621.0
2023-12-14 09:30:00,145.48,147.8,145.24,147.8,174912.0,140.9138,143.1609,140.6813,143.1609,174912.0
2023-12-14 09:35:00,147.81,147.99,146.56,146.82,57979.0,143.1706,143.345,141.9599,142.2117,57979.0
2023-12-14 09:40:00,146.69,148.15,146.55,148.05,38795.0,142.0858,143.5,141.9502,143.4031,38795.0
2023-12-14 09:45:00,148.03,148.03,145.65,145.65,51996.0,143.3837,143.3837,141.0784,141.0784,51996.0
2023-12-14 09:50:00,145.7,146.7,145.52,146.54,33294.0,141.1269,142.0955,140.9525,141.9405,33294.0
2023-12-14 09:55:00,146.54,147.12,146.02,147.05,31342.0,141.9405,142.5023,141.4368,142.4345,31342.0
2023-12-14 10:00:00,147.15,147.31,146.55,146.8,36786.0,142.5314,142.6863,141.9502,142.1923,36786.0
2023-12-14 10:05:00,146.88,147.45,146.82,147.08,142427.0,142.2698,142.8219,142.2117,142.4635,142427.0
2023-12-14 10:10:00,147.08,147.2,146.56,146.74,50308.0,142.4635,142.5798,141.9599,142.1342,50308.0
2023-12-14 10:15:00,146.73,147.1,146.47,146.61,45409.0,142.1245,142.4829,141.8727,142.0083,45409.0
2023-12-14 10:20:00,146.61,147.21,146.57,147.19,27813.0,142.0083,142.5895,141.9696,142.5701,27813.0
2023-12-14 10:25:00,147.14,147.4,146.96,147.28,28687.0,142.5217,142.7735,142.3473,142.6573,28687.0
2023-12-14 10:30:00,147.28,147.81,147.17,147.81,28094.0,142.6573,143.1706,142.5507,143.1706,28094.0
2023-12-14 10:35:00,147.81,147.88,147.46,147.86,15962.0,143.1706,143.2384,142.8316,143.2191,15962.0
2023-12-14 10:40:00,147.83,147.96,147.5,147.7,18006.0,143.19,143.3159,142.8704,143.0641,18006.0
2023-12-14 10:45:00,147.66,147.67,146.88,147.03,20068.0,143.0253,143.035,142.2698,142.4151,20068.0
2023-12-14 10:50:00,146.99,147.17,146.9,147.0,16413.0,142.3764,142.5507,142.2892,142.3861,16413.0
2023-12-14 10:55:00,147.07,147.27,146.78,147.27,24900.0,142.4539,142.6476,142.173,142.6476,24900.0
2023-12-14 11:00:00,147.23,147.24,146.87,147.06,27566.0,142.6088,142.6185,142.2601,142.4442,27566.0
2023-12-14 11:05:00,147.06,147.37,146.84,147.15,23282.0,142.4442,142.7444,142.2311,142.5314,23282.0
2023-12-14 11:10:00,147.15,147.39,147.01,147.05,11151.0,142.5314,142.7638,142.3957,142.4345,11151.0
2023-12-14 11:15:00,147.04,147.04,146.59,146.61,11276.0,142.4248,142.4248,141.9889,142.0083,11276.0
2023-12-14 11:20:00,146.6,146.79,146.51,146.75,8975.0,141.9986,142.1827,141.9114,142.1439,8975.0
2023-12-14 11:25:00,146.71,146.79,146.5,146.7,20783.0,142.1052,142.1827,141.9018,142.0955,20783.0
2023-12-14 11:30:00,146.64,146.65,146.05,146.05,54032.0,142.0374,142.047,141.4659,141.4659,54032.0
2023-12-14 11:35:00,146.03,146.36,146.02,146.28,33997.0,141.4465,141.7661,141.4368,141.6887,33997.0
2023-12-14 11:40:00,146.29,146.62,146.23,146.57,25513.0,141.6983,142.018,141.6402,141.9696,25513.0
2023-12-14 11:45:00,146.52,146.66,146.46,146.51,24342.0,141.9211,142.0567,141.863,141.9114,24342.0
2023-12-14 11:50:00,146.47,147.01,146.4,146.99,47443.0,141.8727,142.3957,141.8049,142.3764,47443.0
2023-12-14 11:55:00,146.96,147.23,146.91,147.14,18051.0,142.3473,142.6088,142.2989,142.5217,18051.0
2023-12-14 12:00:00,147.18,147.36,147.03,147.28,18999.0,142.5604,142.7348,142.4151,142.6573,18999.0
2023-12-14 12:05:00,147.25,147.46,147.15,147.39,15156.0,142.6282,142.8316,142.5314,142.7638,15156.0
2023-12-14 12:10:00,147.4,147.5,147.17,147.22,20737.0,142.7735,142.8704,142.5507,142.5992,20737.0
2023-12-14 12:15:00,147.27,147.5,147.12,147.48,20202.0,142.6476,142.8704,142.5023,142.851,20202.0
2023-12-14 12:20:00,147.51,147.98,147.48,147.7,14341.0,142.8801,143.3353,142.851,143.0641,14341.0
2023-12-14 12:25:00,147.74,147.82,147.28,147.34,11550.0,143.1028,143.1803,142.6573,142.7154,11550.0
2023-12-14 12:30:00,147.39,147.4,147.21,147.28,12346.0,142.7638,142.7735,142.5895,142.6573,12346.0
2023-12-14 12:35:00,147.31,147.47,147.18,147.25,12324.0,142.6863,142.8413,142.5604,142.6282,12324.0
2023-12-14 12:40:00,147.27,147.31,147.13,147.19,8961.0,142.6476,142.6863,142.512,142.5701,8961.0
2023-12-14 12:45:00,147.19,147.3,147.15,147.25,19773.0,142.5701,142.6766,142.5314,142.6282,19773.0
2023-12-14 12:50:00,147.25,147.43,147.18,147.29,21536.0,142.6282,142.8026,142.5604,142.667,21536.0
2023-12-14 12:55:00,147.29,147.31,146.98,147.03,50490.0,142.667,142.6863,142.3667,142.4151,50490.0
2023-12-14 13:00:00,147.03,147.25,146.97,147.03,39348.0,142.4151,142.6282,142.357,142.4151,39348.0
2023-12-14 13:05:00,147.08,147.47,147.02,147.28,17489.0,142.4635,142.8413,142.4054,142.6573,17489.0
2023-12-14 13:10:00,147.3,147.64,147.3,147.56,17116.0,142.6766,143.006,142.6766,142.9285,17116.0
2023-12-14 13:15:00,147.59,147.95,147.58,147.88,17611.0,142.9575,143.3062,142.9479,143.2384,17611.0
2023-12-14 13:20:00,147.88,148.08,147.64,147.72,13626.0,143.2384,143.4322,143.006,143.0835,13626.0
2023-12-14 13:25:00,147.7,147.7,147.15,147.22,15351.0,143.0641,143.0641,142.5314,142.5992,15351.0
2023-12-14 13:30:00,147.26,147.4,147.17,147.27,13833.0,142.6379,142.7735,142.5507,142.6476,13833.0
2023-12-14 13:35:00,147.25,147.41,147.12,147.41,13030.0,142.6282,142.7832,142.5023,142.7832,13030.0
2023-12-14 13:40:00,147.41,147.45,147.24,147.29,6983.0,142.7832,142.8219,142.6185,142.667,6983.0
2023-12-14 13:45:00,147.3,147.33,146.98,146.99,16822.0,142.6766,142.7057,142.3667,142.3764,16822.0
2023-12-14 13:50:00,147.0,147.04,146.46,146.51,64187.0,142.3861,142.4248,141.863,141.9114,64187.0
2023-12-14 13:55:00,146.54,146.66,146.4,146.53,15384.0,141.9405,142.0567,141.8049,141.9308,15384.0
2023-12-14 14:00:00,146.49,146.63,146.29,146.37,12358.0,141.8921,142.0277,141.6983,141.7758,12358.0
2023-12-14 14:05:00,146.39,146.39,146.07,146.11,6922.0,141.7952,141.7952,141.4852,141.524,6922.0
2023-12-14 14:10:00,146.07,146.26,146.01,146.08,23306.0,141.4852,141.6693,141.4271,141.4949,23306.0
2023-12-14 14:15:00,146.02,146.21,145.93,146.21,7411.0,141.4368,141.6209,141.3496,141.6209,7411.0
2023-12-14 14:20:00,146.21,146.38,146.18,146.37,10626.0,141.6209,141.7855,141.5918,141.7758,10626.0
2023-12-14 14:25:00,146.37,146.37,146.22,146.25,10345.0,141.7758,141.7758,141.6305,141.6596,10345.0
2023-12-14 14:30:00,146.2,146.21,145.99,146.06,9415.0,141.6112,141.6209,141.4078,141.4756,9415.0
2023-12-14 14:35:00,146.06,146.11,145.82,146.08,9831.0,141.4756,141.524,141.2431,141.4949,9831.0
2023-12-14 14:40:00,146.05,146.06,145.86,146.04,9269.0,141.4659,141.4756,141.2818,141.4562,9269.0
2023-12-14 14:45:00,146.06,146.09,145.71,145.72,7866.0,141.4756,141.5046,141.1365,141.1462,7866.0
2023-12-14 14:50:00,145.69,145.69,145.43,145.45,10790.0,141.1172,141.1172,140.8653,140.8847,10790.0
2023-12-14 14:55:00,145.44,146.14,145.44,146.14,19539.0,140.875,141.5531,140.875,141.5531,19539.0
2023-12-14 15:00:00,146.12,146.25,145.99,146.21,9900.0,141.5337,141.6596,141.4078,141.6209,9900.0
2023-12-14 15:05:00,146.22,146.3,146.05,146.23,10926.0,141.6305,141.708,141.4659,141.6402,10926.0
2023-12-14 15:10:00,146.24,146.52,146.22,146.31,13536.0,141.6499,141.9211,141.6305,141.7177,13536.0
2023-12-14 15:15:00,146.31,146.37,146.09,146.34,16030.0,141.7177,141.7758,141.5046,141.7468,16030.0
2023-12-14 15:20:00,146.34,146.52,146.23,146.43,20153.0,141.7468,141.9211,141.6402,141.8339,20153.0
2023-12-14 15:25:00,146.43,146.51,145.96,145.97,20301.0,141.8339,141.9114,141.3787,141.3884,20301.0
2023-12-14 15:30:00,145.96,146.27,145.96,146.15,21429.0,141.3787,141.679,141.3787,141.5627,21429.0
2023-12-14 15:35:00,146.08,146.24,146.06,146.06,26838.0,141.4949,141.6499,141.4756,141.4756,26838.0
2023-12-14 15:40:00,146.08,146.14,145.86,145.86,20812.0,141.4949,141.5531,141.2818,141.2818,20812.0
2023-12-14 15:45:00,145.86,145.98,145.71,145.78,54720.0,141.2818,141.3981,141.1365,141.2044,54720.0
2023-12-14 15:50:00,145.77,146.0,145.72,145.92,72274.0,141.1947,141.4174,141.1462,141.34,72274.0
2023-12-14 15:55:00,145.93,146.36,145.89,146.14,232493.0,141.3496,141.7661,141.3109,141.5531,232493.0
2023-12-15 09:30:00,146.09,147.07,145.03,145.13,282788.0,141.5046,142.4539,140.4779,140.5748,282788.0
2023-12-15 09:35:00,145.03,145.16,143.7,144.22,39318.0,140.4779,140.6038,139.1896,139.6933,39318.0
2023-12-15 09:40:00,143.97,144.29,143.37,143.46,43877.0,139.4512,139.7611,138.87,138.9572,43877.0
2023-12-15 09:45:00,143.45,144.05,143.3,143.43,21601.0,138.9475,139.5287,138.8022,138.9281,21601.0
2023-12-15 09:50:00,143.4,143.43,142.58,143.05,26182.0,138.8991,138.9281,138.1048,138.56,26182.0
2023-12-15 09:55:00,143.05,143.18,142.3,142.46,21262.0,138.56,138.686,137.8336,137.9886,21262.0
2023-12-15 10:00:00,142.51,143.36,142.51,142.96,36669.0,138.037,138.8603,138.037,138.4729,36669.0
2023-12-15 10:05:00,142.98,143.02,142.6,142.88,15028.0,138.4922,138.531,138.1242,138.3954,15028.0
2023-12-15 10:10:00,142.7,143.37,142.52,143.37,13316.0,138.221,138.87,138.0467,138.87,13316.0
2023-12-15 10:15:00,143.4,143.4,142.86,142.97,19054.0,138.8991,138.8991,138.376,138.4825,19054.0
2023-12-15 10:20:00,143.03,143.48,143.01,143.41,17386.0,138.5407,138.9765,138.5213,138.9087,17386.0
2023-12-15 10:25:00,143.44,143.95,143.4,143.63,21572.0,138.9378,139.4318,138.8991,139.1218,21572.0
2023-12-15 10:30:00,143.56,143.82,143.46,143.69,8480.0,139.054,139.3059,138.9572,139.18,8480.0
2023-12-15 10:35:00,143.7,143.88,143.54,143.63,13136.0,139.1896,139.364,139.0347,139.1218,13136.0
2023-12-15 10:40:00,143.66,143.77,143.47,143.47,18894.0,139.1509,139.2574,138.9669,138.9669,18894.0
2023-12-15 10:45:00,143.47,143.53,143.12,143.31,10468.0,138.9669,139.025,138.6278,138.8119,10468.0
2023-12-15 10:50:00,143.29,143.86,143.24,143.86,13737.0,138.7925,139.3446,138.7441,139.3446,13737.0
2023-12-15 10:55:00,143.93,144.28,143.89,144.2,18818.0,139.4124,139.7514,139.3737,139.6739,18818.0
2023-12-15 11:00:00,144.23,144.59,144.18,144.56,20284.0,139.703,140.0517,139.6546,140.0226,20284.0
2023-12-15 11:05:00,144.57,144.58,144.28,144.5,16087.0,140.0323,140.042,139.7514,139.9645,16087.0
2023-12-15 11:10:00,144.46,144.65,144.31,144.48,13357.0,139.9258,140.1098,139.7805,139.9452,13357.0
2023-12-15 11:15:00,144.55,144.73,144.2,144.27,13452.0,140.013,140.1873,139.6739,139.7417,13452.0
2023-12-15 11:20:00,144.27,144.4,144.03,144.1,9519.0,139.7417,139.8677,139.5093,139.5771,9519.0
2023-12-15 11:25:00,144.0,144.32,143.99,144.32,17120.0,139.4802,139.7902,139.4705,139.7902,17120.0
2023-12-15 11:30:00,144.32,144.52,144.2,144.44,16875.0,139.7902,139.9839,139.6739,139.9064,16875.0
2023-12-15 11:35:00,144.39,144.66,144.39,144.57,21082.0,139.858,140.1195,139.858,140.0323,21082.0
2023-12-15 11:40:00,144.6,144.8,144.47,144.65,16276.0,140.0614,140.2551,139.9355,140.1098,16276.0
2023-12-15 11:45:00,144.63,144.73,144.42,144.7,18047.0,140.0904,140.1873,139.887,140.1582,18047.0
2023-12-15 11:50:00,144.7,144.75,144.33,144.35,7477.0,140.1582,140.2067,139.7999,139.8192,7477.0
2023-12-15 11:55:00,144.39,144.48,144.24,144.34,10367.0,139.858,139.9452,139.7127,139.8095,10367.0
2023-12-15 12:00:00,144.36,144.45,144.14,144.19,13102.0,139.8289,139.9161,139.6158,139.6643,13102.0
2023-12-15 12:05:00,144.14,144.2,143.96,143.96,11485.0,139.6158,139.6739,139.4415,139.4415,11485.0
2023-12-15 12:10:00,144.0,144.01,143.56,143.56,6519.0,139.4802,139.4899,139.054,139.054,6519.0
2023-12-15 12:15:00,143.52,143.61,143.1,143.11,12213.0,139.0153,139.1025,138.6085,138.6182,12213.0
2023-12-15 12:20:00,143.11,143.2,142.97,143.02,13049.0,138.6182,138.7053,138.4825,138.531,13049.0
2023-12-15 12:25:00,143.02,143.3,143.01,143.19,24784.0,138.531,138.8022,138.5213,138.6956,24784.0
2023-12-15 12:30:00,143.19,143.21,142.71,142.81,23514.0,138.6956,138.715,138.2307,138.3276,23514.0
2023-12-15 12:35:00,142.75,142.77,142.38,142.69,17424.0,138.2695,138.2888,137.9111,138.2113,17424.0
2023-12-15 12:40:00,142.62,142.74,142.53,142.6,7426.0,138.1435,138.2598,138.0564,138.1242,7426.0
2023-12-15 12:45:00,142.54,142.82,142.4,142.76,11067.0,138.066,138.3373,137.9304,138.2791,11067.0
2023-12-15 12:50:00,142.84,142.96,142.69,142.72,9211.0,138.3566,138.4729,138.2113,138.2404,9211.0
2023-12-15 12:55:00,142.71,142.74,142.42,142.42,10583.0,138.2307,138.2598,137.9498,137.9498,10583.0
2023-12-15 13:00:00,142.5,142.71,142.42,142.67,9961.0,138.0273,138.2307,137.9498,138.192,9961.0
2023-12-15 13:05:00,142.67,142.82,142.43,142.81,13465.0,138.192,138.3373,137.9595,138.3276,13465.0
2023-12-15 13:10:00,142.86,142.95,142.8,142.95,7149.0,138.376,138.4632,138.3179,138.4632,7149.0
2023-12-15 13:15:00,142.94,143.07,142.87,143.03,8175.0,138.4535,138.5794,138.3857,138.5407,8175.0
2023-12-15 13:20:00,143.03,143.33,143.01,143.26,11618.0,138.5407,138.8313,138.5213,138.7634,11618.0
2023-12-15 13:25:00,143.27,143.55,143.27,143.47,12642.0,138.7731,139.0443,138.7731,138.9669,12642.0
2023-12-15 13:30:00,143.5,143.51,143.23,143.38,6583.0,138.9959,139.0056,138.7344,138.8797,6583.0
2023-12-15 13:35:00,143.39,143.62,143.39,143.39,10732.0,138.8894,139.1121,138.8894,138.8894,10732.0
2023-12-15 13:40:00,143.43,143.55,143.27,143.31,8320.0,138.9281,139.0443,138.7731,138.8119,8320.0
2023-12-15 13:45:00,143.31,143.35,143.02,143.16,13312.0,138.8119,138.8506,138.531,138.6666,13312.0
2023-12-15 13:50:00,143.1,143.29,143.07,143.11,9907.0,138.6085,138.7925,138.5794,138.6182,9907.0
2023-12-15 13:55:00,143.19,143.34,143.08,143.22,12818.0,138.6956,138.8409,138.5891,138.7247,12818.0
2023-12-15 14:00:00,143.27,143.3,143.13,143.19,8935.0,138.7731,138.8022,138.6375,138.6956,8935.0
2023-12-15 14:05:00,143.19,143.24,142.91,143.19,13324.0,138.6956,138.7441,138.4244,138.6956,13324.0
2023-12-15 14:10:00,143.18,143.56,143.17,143.51,11347.0,138.686,139.054,138.6763,139.0056,11347.0
2023-12-15 14:15:00,143.63,143.75,143.59,143.63,13487.0,139.1218,139.2381,139.0831,139.1218,13487.0
2023-12-15 14:20:00,143.64,143.7,143.38,143.38,11714.0,139.1315,139.1896,138.8797,138.8797,11714.0
2023-12-15 14:25:00,143.38,143.56,143.28,143.29,11307.0,138.8797,139.054,138.7828,138.7925,11307.0
2023-12-15 14:30:00,143.27,143.5,143.26,143.44,15467.0,138.7731,138.9959,138.7634,138.9378,15467.0
2023-12-15 14:35:00,143.44,143.57,143.27,143.28,25474.0,138.9378,139.0637,138.7731,138.7828,25474.0
2023-12-15 14:40:00,143.28,143.3,143.1,143.26,12089.0,138.7828,138.8022,138.6085,138.7634,12089.0
2023-12-15 14:45:00,143.26,143.27,142.57,142.61,33575.0,138.7634,138.7731,138.0951,138.1338,33575.0
2023-12-15 14:50:00,142.63,142.72,142.48,142.49,20507.0,138.1532,138.2404,138.0079,138.0176,20507.0
2023-12-15 14:55:00,142.49,142.56,142.22,142.46,19305.0,138.0176,138.0854,137.7561,137.9886,19305.0
2023-12-15 15:00:00,142.48,142.83,142.47,142.78,16244.0,138.0079,138.3469,137.9982,138.2985,16244.0
2023-12-15 15:05:00,142.73,142.73,142.53,142.65,14811.0,138.2501,138.2501,138.0564,138.1726,14811.0
2023-12-15 15:10:00,142.64,142.78,142.51,142.56,9466.0,138.1629,138.2985,138.037,138.0854,9466.0
2023-12-15 15:15:00,142.54,142.71,142.4,142.71,14382.0,138.066,138.2307,137.9304,138.2307,14382.0
2023-12-15 15:20:00,142.71,142.94,142.7,142.85,15771.0,138.2307,138.4535,138.221,138.3663,15771.0
2023-12-15 15:25:00,142.85,143.0,142.83,142.94,10729.0,138.3663,138.5116,138.3469,138.4535,10729.0
2023-12-15 15:30:00,142.96,143.06,142.85,142.96,21062.0,138.4729,138.5697,138.3663,138.4729,21062.0
2023-12-15 15:35:00,142.97,143.14,142.79,142.97,24139.0,138.4825,138.6472,138.3082,138.4825,24139.0
2023-12-15 15:40:00,142.94,143.16,142.91,143.05,27064.0,138.4535,138.6666,138.4244,138.56,27064.0
2023-12-15 15:45:00,143.06,143.41,142.98,143.38,50996.0,138.5697,138.9087,138.4922,138.8797,50996.0
2023-12-15 15:50:00,143.42,143.84,143.24,143.68,61406.0,138.9184,139.3252,138.7441,139.1703,61406.0
2023-12-15 15:55:00,143.69,144.02,143.55,143.55,180392.0,139.18,139.4996,139.0443,139.0443,180392.0
2023-12-18 09:30:00,144.0,144.81,143.35,143.38,75235.0,139.4802,140.2648,138.8506,138.8797,75235.0
2023-12-18 09:35:00,143.37,144.61,143.25,144.49,19663.0,138.87,140.0711,138.7538,139.9548,19663.0
2023-12-18 09:40:00,144.27,144.5,143.42,143.96,19164.0,139.7417,139.9645,138.9184,139.4415,19164.0
2023-12-18 09:45:00,144.1,144.36,143.69,144.33,17493.0,139.5771,139.8289,139.18,139.7999,17493.0
2023-12-18 09:50:00,144.3,144.54,143.89,144.11,21429.0,139.7708,140.0033,139.3737,139.5868,21429.0
2023-12-18 09:55:00,143.94,143.94,143.65,143.73,6575.0,139.4221,139.4221,139.1412,139.2187,6575.0
2023-12-18 10:00:00,143.73,144.11,143.73,144.03,15702.0,139.2187,139.5868,139.2187,139.5093,15702.0
2023-12-18 10:05:00,144.0,144.18,143.83,143.95,14490.0,139.4802,139.6546,139.3156,139.4318,14490.0
2023-12-18 10:10:00,143.95,144.1,143.82,143.89,6708.0,139.4318,139.5771,139.3059,139.3737,6708.0
2023-12-18 10:15:00,143.89,144.6,143.83,144.57,17206.0,139.3737,140.0614,139.3156,140.0323,17206.0
2023-12-18 10:20:00,144.52,144.55,144.12,144.41,13377.0,139.9839,140.013,139.5965,139.8774,13377.0
2023-12-18 10:25:00,144.43,144.52,144.06,144.19,11302.0,139.8967,139.9839,139.5383,139.6643,11302.0
2023-12-18 10:30:00,144.16,144.23,144.01,144.11,10981.0,139.6352,139.703,139.4899,139.5868,10981.0
2023-12-18 10:35:00,144.11,144.22,144.01,144.19,15209.0,139.5868,139.6933,139.4899,139.6643,15209.0
2023-12-18 10:40:00,144.13,144.87,144.06,144.81,25661.0,139.6061,140.3229,139.5383,140.2648,25661.0
2023-12-18 10:45:00,144.81,144.94,144.5,144.53,19477.0,140.2648,140.3907,139.9645,139.9936,19477.0
2023-12-18 10:50:00,144.48,144.56,143.66,143.76,10372.0,139.9452,140.0226,139.1509,139.2478,10372.0
2023-12-18 10:55:00,143.75,143.85,143.5,143.59,11258.0,139.2381,139.3349,138.9959,139.0831,11258.0
2023-12-18 11:00:00,143.68,143.68,143.32,143.4,11674.0,139.1703,139.1703,138.8216,138.8991,11674.0
2023-12-18 11:05:00,143.39,143.75,143.32,143.39,13733.0,138.8894,139.2381,138.8216,138.8894,13733.0
2023-12-18 11:10:00,143.32,143.44,143.06,143.28,20124.0,138.8216,138.9378,138.5697,138.7828,20124.0
2023-12-18 11:15:00,143.25,143.34,143.05,143.34,10347.0,138.7538,138.8409,138.56,138.8409,10347.0
2023-12-18 11:20:00,143.34,143.62,143.25,143.56,10980.0,138.8409,139.1121,138.7538,139.054,10980.0
2023-12-18 11:25:00,143.62,144.14,143.56,144.11,21526.0,139.1121,139.6158,139.054,139.5868,21526.0
2023-12-18 11:30:00,144.07,144.12,143.79,144.0,10231.0,139.548,139.5965,139.2768,139.4802,10231.0
2023-12-18 11:35:00,143.96,143.99,143.57,143.88,12948.0,139.4415,139.4705,139.0637,139.364,12948.0
2023-12-18 11:40:00,143.83,143.95,143.77,143.81,10230.0,139.3156,139.4318,139.2574,139.2962,10230.0
2023-12-18 11:45:00,143.77,144.12,143.69,143.98,8152.0,139.2574,139.5965,139.18,139.4608,8152.0
2023-12-18 11:50:00,144.02,144.06,143.65,143.65,16047.0,139.4996,139.5383,139.1412,139.1412,16047.0
2023-12-18 11:55:00,143.68,143.72,143.58,143.71,7137.0,139.1703,139.209,139.0734,139.1993,7137.0
2023-12-18 12:00:00,143.68,143.95,143.68,143.9,9934.0,139.1703,139.4318,139.1703,139.3834,9934.0
2023-12-18 12:05:00,143.86,143.89,143.75,143.83,7050.0,139.3446,139.3737,139.2381,139.3156,7050.0
2023-12-18 12:10:00,143.81,143.95,143.68,143.92,9833.0,139.2962,139.4318,139.1703,139.4027,9833.0
2023-12-18 12:15:00,143.94,144.1,143.78,144.07,9312.0,139.4221,139.5771,139.2671,139.548,9312.0
2023-12-18 12:20:00,144.09,144.13,143.62,143.71,11201.0,139.5674,139.6061,139.1121,139.1993,11201.0
2023-12-18 12:25:00,143.71,143.9,143.66,143.9,16057.0,139.1993,139.3834,139.1509,139.3834,16057.0
2023-12-18 12:30:00,143.92,144.0,143.7,143.7,11351.0,139.4027,139.4802,139.1896,139.1896,11351.0
2023-12-18 12:35:00,143.75,143.99,143.67,143.9,8905.0,139.2381,139.4705,139.1606,139.3834,8905.0
2023-12-18 12:40:00,143.93,143.99,143.81,143.99,7954.0,139.4124,139.4705,139.2962,139.4705,7954.0
2023-12-18 12:45:00,144.0,144.28,143.9,144.14,10266.0,139.4802,139.7514,139.3834,139.6158,10266.0
2023-12-18 12:50:00,144.17,144.23,143.62,143.67,22161.0,139.6449,139.703,139.1121,139.1606,22161.0
2023-12-18 12:55:00,143.67,143.86,143.58,143.7,65814.0,139.1606,139.3446,139.0734,139.1896,65814.0
2023-12-18 13:00:00,143.7,143.78,143.51,143.51,10550.0,139.1896,139.2671,139.0056,139.0056,10550.0
2023-12-18 13:05:00,143.47,143.55,143.34,143.55,7601.0,138.9669,139.0443,138.8409,139.0443,7601.0
2023-12-18 13:10:00,143.55,143.59,143.2,143.3,12508.0,139.0443,139.0831,138.7053,138.8022,12508.0
2023-12-18 13:15:00,143.32,143.47,143.3,143.41,12082.0,138.8216,138.9669,138.8022,138.9087,12082.0
2023-12-18 13:20:00,143.47,143.53,143.28,143.3,10837.0,138.9669,139.025,138.7828,138.8022,10837.0
2023-12-18 13:25:00,143.31,143.47,143.27,143.27,6843.0,138.8119,138.9669,138.7731,138.7731,6843.0
2023-12-18 13:30:00,143.28,143.41,143.19,143.22,7455.0,138.7828,138.9087,138.6956,138.7247,7455.0
2023-12-18 13:35:00,143.22,143.33,142.98,143.0,9709.0,138.7247,138.8313,138.4922,138.5116,9709.0
2023-12-18 13:40:00,143.02,143.17,142.97,143.06,7924.0,138.531,138.6763,138.4825,138.5697,7924.0
2023-12-18 13:45:00,143.12,143.24,142.99,143.15,8160.0,138.6278,138.7441,138.5019,138.6569,8160.0
2023-12-18 13:50:00,143.18,143.34,143.17,143.33,8622.0,138.686,138.8409,138.6763,138.8313,8622.0
2023-12-18 13:55:00,143.27,143.35,143.25,143.25,10462.0,138.7731,138.8506,138.7538,138.7538,10462.0
2023-12-18 14:00:00,143.29,143.38,143.24,143.35,8709.0,138.7925,138.8797,138.7441,138.8506,8709.0
2023-12-18 14:05:00,143.35,143.35,143.04,143.07,9456.0,138.8506,138.8506,138.5504,138.5794,9456.0
2023-12-18 14:10:00,143.07,143.19,142.95,143.18,7156.0,138.5794,138.6956,138.4632,138.686,7156.0
2023-12-18 14:15:00,143.24,143.24,142.88,142.97,7512.0,138.7441,138.7441,138.3954,138.4825,7512.0
2023-12-18 14:20:00,142.94,143.3,142.94,143.22,12260.0,138.4535,138.8022,138.4535,138.7247,12260.0
2023-12-18 14:25:00,143.2,143.34,143.0,143.34,10154.0,138.7053,138.8409,138.5116,138.8409,10154.0
2023-12-18 14:30:00,143.37,143.43,143.12,143.19,8057.0,138.87,138.9281,138.6278,138.6956,8057.0
2023-12-18 14:35:00,143.24,143.67,143.24,143.58,6890.0,138.7441,139.1606,138.7441,139.0734,6890.0
2023-12-18 14:40:00,143.59,143.88,143.59,143.88,8684.0,139.0831,139.364,139.0831,139.364,8684.0
2023-12-18 14:45:00,143.9,143.9,143.65,143.76,8088.0,139.3834,139.3834,139.1412,139.2478,8088.0
2023-12-18 14:50:00,143.7,143.94,143.63,143.93,7168.0,139.1896,139.4221,139.1218,139.4124,7168.0
2023-12-18 14:55:00,143.89,144.06,143.73,143.79,16491.0,139.3737,139.5383,139.2187,139.2768,16491.0
2023-12-18 15:00:00,143.75,144.02,143.75,143.89,11136.0,139.2381,139.4996,139.2381,139.3737,11136.0
2023-12-18 15:05:00,143.9,144.04,143.67,143.67,10724.0,139.3834,139.519,139.1606,139.1606,10724.0
2023-12-18 15:10:00,143.69,143.89,143.69,143.87,7785.0,139.18,139.3737,139.18,139.3543,7785.0
2023-12-18 15:15:00,143.87,143.92,143.67,143.68,28824.0,139.3543,139.4027,139.1606,139.1703,28824.0
2023-12-18 15:20:00,143.66,143.8,143.56,143.56,17887.0,139.1509,139.2865,139.054,139.054,17887.0
2023-12-18 15:25:00,143.52,143.54,143.2,143.37,12433.0,139.0153,139.0347,138.7053,138.87,12433.0
2023-12-18 15:30:00,143.32,143.47,143.12,143.37,16330.0,138.8216,138.9669,138.6278,138.87,16330.0
2023-12-18 15:35:00,143.38,143.38,143.05,143.26,13951.0,138.8797,138.8797,138.56,138.7634,13951.0
2023-12-18 15:40:00,143.21,143.3,143.16,143.23,21695.0,138.715,138.8022,138.6666,138.7344,21695.0
2023-12-18 15:45:00,143.23,143.23,143.04,143.05,22749.0,138.7344,138.7344,138.5504,138.56,22749.0
2023-12-18 15:50:00,143.04,143.22,143.04,143.1,37312.0,138.5504,138.7247,138.5504,138.6085,37312.0
2023-12-18 15:55:00,143.08,143.1,142.78,142.81,118651.0,138.5891,138.6085,138.2985,138.3276,118651.0
2023-12-19 09:30:00,144.78,146.74,144.0,145.88,81840.0,140.2357,142.1342,139.4802,141.3012,81840.0
2023-12-19 09:35:00,145.86,147.14,145.85,146.52,25511.0,141.2818,142.5217,141.2722,141.9211,25511.0
2023-12-19 09:40:00,146.42,147.97,146.23,147.69,23041.0,141.8243,143.3256,141.6402,143.0544,23041.0
2023-12-19 09:45:00,147.6,148.77,147.6,148.77,70902.0,142.9672,144.1005,142.9672,144.1005,70902.0
2023-12-19 09:50:00,148.7,148.94,148.27,148.9,60197.0,144.0327,144.2652,143.6162,144.2264,60197.0
2023-12-19 09:55:00,148.9,149.6,148.66,149.59,55415.0,144.2264,144.9045,143.994,144.8948,55415.0
2023-12-19 10:00:00,149.56,151.15,149.27,151.15,100026.0,144.8657,146.4058,144.5848,146.4058,100026.0
2023-12-19 10:05:00,151.19,151.19,149.8,149.88,81973.0,146.4445,146.4445,145.0982,145.1757,81973.0
2023-12-19 10:10:00,149.88,149.88,149.31,149.33,60175.0,145.1757,145.1757,144.6236,144.6429,60175.0
2023-12-19 10:15:00,149.33,149.34,148.59,148.66,38115.0,144.6429,144.6526,143.9262,143.994,38115.0
2023-12-19 10:20:00,148.54,148.61,147.45,147.59,52321.0,143.8777,143.9455,142.8219,142.9575,52321.0
2023-12-19 10:25:00,147.48,148.39,147.24,147.67,40113.0,142.851,143.7324,142.6185,143.035,40113.0
2023-12-19 10:30:00,147.66,147.97,147.65,147.78,29392.0,143.0253,143.3256,143.0157,143.1416,29392.0
2023-12-19 10:35:00,147.65,148.06,147.44,148.05,31555.0,143.0157,143.4128,142.8122,143.4031,31555.0
2023-12-19 10:40:00,148.03,148.23,147.71,148.23,44690.0,143.3837,143.5775,143.0738,143.5775,44690.0
2023-12-19 10:45:00,148.3,148.8,148.25,148.53,31728.0,143.6453,144.1296,143.5968,143.868,31728.0
2023-12-19 10:50:00,148.55,148.57,148.31,148.31,11828.0,143.8874,143.9068,143.6549,143.6549,11828.0
2023-12-19 10:55:00,148.27,148.33,148.01,148.2,25522.0,143.6162,143.6743,143.3644,143.5484,25522.0
2023-12-19 11:00:00,148.16,148.17,147.45,147.49,21875.0,143.5096,143.5193,142.8219,142.8607,21875.0
2023-12-19 11:05:00,147.52,148.05,147.4,148.05,32308.0,142.8897,143.4031,142.7735,143.4031,32308.0
2023-12-19 11:10:00,148.13,148.4,147.95,148.35,15316.0,143.4806,143.7421,143.3062,143.6937,15316.0
2023-12-19 11:15:00,148.35,148.54,147.92,148.53,47772.0,143.6937,143.8777,143.2772,143.868,47772.0
2023-12-19 11:20:00,148.58,148.99,148.57,148.58,61414.0,143.9165,144.3136,143.9068,143.9165,61414.0
2023-12-19 11:25:00,148.52,149.11,148.43,148.77,47728.0,143.8584,144.4298,143.7712,144.1005,47728.0
2023-12-19 11:30:00,148.8,148.89,148.58,148.68,62955.0,144.1296,144.2167,143.9165,144.0133,62955.0
2023-12-19 11:35:00,148.68,149.0,148.62,149.0,61042.0,144.0133,144.3233,143.9552,144.3233,61042.0
2023-12-19 11:40:00,149.0,149.21,148.86,149.08,30571.0,144.3233,144.5267,144.1877,144.4008,30571.0
2023-12-19 11:45:00,149.04,149.19,148.97,149.07,16873.0,144.362,144.5073,144.2942,144.3911,16873.0
2023-12-19 11:50:00,149.05,149.05,148.73,148.92,9588.0,144.3717,144.3717,144.0618,144.2458,9588.0
2023-12-19 11:55:00,148.85,149.04,148.67,148.94,22018.0,144.178,144.362,144.0036,144.2652,22018.0
2023-12-19 12:00:00,148.94,149.27,148.76,149.27,17952.0,144.2652,144.5848,144.0908,144.5848,17952.0
2023-12-19 12:05:00,149.26,149.75,149.22,149.61,31931.0,144.5751,145.0497,144.5364,144.9141,31931.0
2023-12-19 12:10:00,149.61,149.72,149.38,149.49,15684.0,144.9141,145.0207,144.6914,144.7979,15684.0
2023-12-19 12:15:00,149.47,149.78,149.41,149.71,33467.0,144.7785,145.0788,144.7204,145.011,33467.0
2023-12-19 12:20:00,149.71,149.77,149.47,149.59,13988.0,145.011,145.0691,144.7785,144.8948,13988.0
2023-12-19 12:25:00,149.59,149.79,149.5,149.62,15919.0,144.8948,145.0885,144.8076,144.9238,15919.0
2023-12-19 12:30:00,149.67,149.79,149.64,149.71,15492.0,144.9723,145.0885,144.9432,145.011,15492.0
2023-12-19 12:35:00,149.74,149.74,149.51,149.52,17690.0,145.0401,145.0401,144.8173,144.827,17690.0
2023-12-19 12:40:00,149.5,149.61,149.39,149.57,27107.0,144.8076,144.9141,144.701,144.8754,27107.0
2023-12-19 12:45:00,149.61,149.71,149.43,149.44,15332.0,144.9141,145.011,144.7398,144.7495,15332.0
2023-12-19 12:50:00,149.49,149.61,149.41,149.48,23523.0,144.7979,144.9141,144.7204,144.7882,23523.0
2023-12-19 12:55:00,149.44,149.54,149.3,149.35,14141.0,144.7495,144.8463,144.6139,144.6623,14141.0
2023-12-19 13:00:00,149.35,149.35,149.16,149.23,9183.0,144.6623,144.6623,144.4783,144.5461,9183.0
2023-12-19 13:05:00,149.22,149.6,149.22,149.55,15503.0,144.5364,144.9045,144.5364,144.856,15503.0
2023-12-19 13:10:00,149.52,149.54,149.34,149.41,5080.0,144.827,144.8463,144.6526,144.7204,5080.0
2023-12-19 13:15:00,149.44,149.61,149.25,149.3,23427.0,144.7495,144.9141,144.5654,144.6139,23427.0
2023-12-19 13:20:00,149.33,149.39,149.27,149.39,14510.0,144.6429,144.701,144.5848,144.701,14510.0
2023-12-19 13:25:00,149.43,149.6,149.38,149.58,18377.0,144.7398,144.9045,144.6914,144.8851,18377.0
2023-12-19 13:30:00,149.59,149.6,149.35,149.38,13217.0,144.8948,144.9045,144.6623,144.6914,13217.0
2023-12-19 13:35:00,149.37,149.56,149.37,149.46,6897.0,144.6817,144.8657,144.6817,144.7688,6897.0
2023-12-19 13:40:00,149.5,149.8,149.5,149.75,13842.0,144.8076,145.0982,144.8076,145.0497,13842.0
2023-12-19 13:45:00,149.75,149.76,149.6,149.62,27704.0,145.0497,145.0594,144.9045,144.9238,27704.0
2023-12-19 13:50:00,149.58,149.68,149.38,149.43,57912.0,144.8851,144.9819,144.6914,144.7398,57912.0
2023-12-19 13:55:00,149.4,149.63,149.39,149.46,13000.0,144.7107,144.9335,144.701,144.7688,13000.0
2023-12-19 14:00:00,149.43,149.76,149.43,149.75,16839.0,144.7398,145.0594,144.7398,145.0497,16839.0
2023-12-19 14:05:00,149.75,149.77,149.57,149.59,18675.0,145.0497,145.0691,144.8754,144.8948,18675.0
2023-12-19 14:10:00,149.59,149.64,149.4,149.49,15758.0,144.8948,144.9432,144.7107,144.7979,15758.0
2023-12-19 14:15:00,149.46,149.56,149.44,149.51,11027.0,144.7688,144.8657,144.7495,144.8173,11027.0
2023-12-19 14:20:00,149.52,149.61,149.48,149.59,20913.0,144.827,144.9141,144.7882,144.8948,20913.0
2023-12-19 14:25:00,149.59,149.62,149.47,149.51,12665.0,144.8948,144.9238,144.7785,144.8173,12665.0
2023-12-19 14:30:00,149.53,149.61,149.19,149.61,39433.0,144.8366,144.9141,144.5073,144.9141,39433.0
2023-12-19 14:35:00,149.57,149.66,149.55,149.56,13977.0,144.8754,144.9626,144.856,144.8657,13977.0
2023-12-19 14:40:00,149.56,149.67,149.49,149.57,15568.0,144.8657,144.9723,144.7979,144.8754,15568.0
2023-12-19 14:45:00,149.59,149.59,149.22,149.22,12730.0,144.8948,144.8948,144.5364,144.5364,12730.0
2023-12-19 14:50:00,149.19,149.25,149.07,149.19,10456.0,144.5073,144.5654,144.3911,144.5073,10456.0
2023-12-19 14:55:00,149.2,149.2,148.96,149.03,11741.0,144.517,144.517,144.2845,144.3523,11741.0
2023-12-19 15:00:00,149.07,149.4,149.04,149.35,17932.0,144.3911,144.7107,144.362,144.6623,17932.0
2023-12-19 15:05:00,149.33,149.36,149.13,149.25,15084.0,144.6429,144.672,144.4492,144.5654,15084.0
2023-12-19 15:10:00,149.25,149.34,149.09,149.14,12961.0,144.5654,144.6526,144.4105,144.4589,12961.0
2023-12-19 15:15:00,149.14,149.21,148.97,148.97,41444.0,144.4589,144.5267,144.2942,144.2942,41444.0
2023-12-19 15:20:00,148.93,149.09,148.89,149.04,24806.0,144.2555,144.4105,144.2167,144.362,24806.0
2023-12-19 15:25:00,149.05,149.17,148.92,149.17,14409.0,144.3717,144.4879,144.2458,144.4879,14409.0
2023-12-19 15:30:00,149.2,149.37,149.16,149.34,25105.0,144.517,144.6817,144.4783,144.6526,25105.0
2023-12-19 15:35:00,149.36,149.5,149.29,149.31,24575.0,144.672,144.8076,144.6042,144.6236,24575.0
2023-12-19 15:40:00,149.31,149.5,149.3,149.35,35552.0,144.6236,144.8076,144.6139,144.6623,35552.0
2023-12-19 15:45:00,149.35,149.41,149.21,149.24,55749.0,144.6623,144.7204,144.5267,144.5558,55749.0
2023-12-19 15:50:00,149.2,149.27,149.08,149.2,73488.0,144.517,144.5848,144.4008,144.517,73488.0
2023-12-19 15:55:00,149.18,149.37,149.03,149.07,198864.0,144.4976,144.6817,144.3523,144.3911,198864.0
2023-12-20 09:30:00,148.33,149.52,148.07,148.87,91989.0,143.6743,144.827,143.4225,144.1974,91989.0
2023-12-20 09:35:00,148.89,149.47,148.59,148.75,15249.0,144.2167,144.7785,143.9262,144.0811,15249.0
2023-12-20 09:40:00,148.75,148.76,147.57,148.47,37742.0,144.0811,144.0908,142.9382,143.8099,37742.0
2023-12-20 09:45:00,148.3,148.8,147.95,148.22,13225.0,143.6453,144.1296,143.3062,143.5678,13225.0
2023-12-20 09:50:00,148.19,148.3,147.95,148.22,16397.0,143.5387,143.6453,143.3062,143.5678,16397.0
2023-12-20 09:55:00,148.22,148.6,148.02,148.47,48743.0,143.5678,143.9358,143.374,143.8099,48743.0
2023-12-20 10:00:00,148.47,148.99,148.43,148.95,26733.0,143.8099,144.3136,143.7712,144.2749,26733.0
2023-12-20 10:05:00,148.95,149.57,148.94,149.37,21344.0,144.2749,144.8754,144.2652,144.6817,21344.0
2023-12-20 10:10:00,149.33,149.35,149.09,149.09,14340.0,144.6429,144.6623,144.4105,144.4105,14340.0
2023-12-20 10:15:00,149.08,149.1,148.63,148.64,19280.0,144.4008,144.4201,143.9649,143.9746,19280.0
2023-12-20 10:20:00,148.63,148.75,148.05,148.1,20355.0,143.9649,144.0811,143.4031,143.4515,20355.0
2023-12-20 10:25:00,148.16,148.33,148.02,148.06,12102.0,143.5096,143.6743,143.374,143.4128,12102.0
2023-12-20 10:30:00,148.05,148.75,148.05,148.5,12071.0,143.4031,144.0811,143.4031,143.839,12071.0
2023-12-20 10:35:00,148.49,148.49,148.09,148.09,7374.0,143.8293,143.8293,143.4418,143.4418,7374.0
2023-12-20 10:40:00,148.14,148.2,147.72,147.93,12394.0,143.4903,143.5484,143.0835,143.2869,12394.0
2023-12-20 10:45:00,147.91,148.15,147.72,147.72,10385.0,143.2675,143.5,143.0835,143.0835,10385.0
2023-12-20 10:50:00,147.79,147.98,147.69,147.83,7335.0,143.1513,143.3353,143.0544,143.19,7335.0
2023-12-20 10:55:00,147.88,148.0,147.57,147.97,11635.0,143.2384,143.3547,142.9382,143.3256,11635.0
2023-12-20 11:00:00,147.94,148.15,147.88,148.0,7918.0,143.2966,143.5,143.2384,143.3547,7918.0
2023-12-20 11:05:00,148.06,148.07,147.17,147.17,12397.0,143.4128,143.4225,142.5507,142.5507,12397.0
2023-12-20 11:10:00,147.16,147.21,146.22,146.49,57288.0,142.541,142.5895,141.6305,141.8921,57288.0
2023-12-20 11:15:00,146.55,147.06,146.49,146.97,17186.0,141.9502,142.4442,141.8921,142.357,17186.0
2023-12-20 11:20:00,146.93,147.43,146.89,147.19,9048.0,142.3183,142.8026,142.2795,142.5701,9048.0
2023-12-20 11:25:00,147.14,147.22,147.01,147.17,13260.0,142.5217,142.5992,142.3957,142.5507,13260.0
2023-12-20 11:30:00,147.18,147.18,146.67,146.8,11983.0,142.5604,142.5604,142.0664,142.1923,11983.0
2023-12-20 11:35:00,146.72,146.9,146.65,146.83,10873.0,142.1148,142.2892,142.047,142.2214,10873.0
2023-12-20 11:40:00,146.83,146.87,146.69,146.8,11832.0,142.2214,142.2601,142.0858,142.1923,11832.0
2023-12-20 11:45:00,146.84,147.23,146.83,147.21,15289.0,142.2311,142.6088,142.2214,142.5895,15289.0
2023-12-20 11:50:00,147.21,147.3,147.1,147.22,7161.0,142.5895,142.6766,142.4829,142.5992,7161.0
2023-12-20 11:55:00,147.21,147.43,147.21,147.28,7323.0,142.5895,142.8026,142.5895,142.6573,7323.0
2023-12-20 12:00:00,147.36,147.46,147.14,147.17,7039.0,142.7348,142.8316,142.5217,142.5507,7039.0
2023-12-20 12:05:00,147.19,147.31,147.12,147.22,8664.0,142.5701,142.6863,142.5023,142.5992,8664.0
2023-12-20 12:10:00,147.31,147.51,147.25,147.5,6876.0,142.6863,142.8801,142.6282,142.8704,6876.0
2023-12-20 12:15:00,147.51,147.61,147.32,147.32,8300.0,142.8801,142.9769,142.696,142.696,8300.0
2023-12-20 12:20:00,147.33,147.42,147.15,147.15,27981.0,142.7057,142.7929,142.5314,142.5314,27981.0
2023-12-20 12:25:00,147.17,147.29,146.76,146.94,9959.0,142.5507,142.667,142.1536,142.3279,9959.0
2023-12-20 12:30:00,146.94,147.1,146.78,146.78,8415.0,142.3279,142.4829,142.173,142.173,8415.0
2023-12-20 12:35:00,146.77,146.84,146.54,146.64,4281.0,142.1633,142.2311,141.9405,142.0374,4281.0
2023-12-20 12:40:00,146.61,147.07,146.59,146.97,10799.0,142.0083,142.4539,141.9889,142.357,10799.0
2023-12-20 12:45:00,146.92,147.02,146.8,147.02,5501.0,142.3086,142.4054,142.1923,142.4054,5501.0
2023-12-20 12:50:00,146.98,147.24,146.98,147.03,8373.0,142.3667,142.6185,142.3667,142.4151,8373.0
2023-12-20 12:55:00,147.06,147.14,146.94,146.94,6461.0,142.4442,142.5217,142.3279,142.3279,6461.0
2023-12-20 13:00:00,147.01,147.25,147.01,147.19,9041.0,142.3957,142.6282,142.3957,142.5701,9041.0
2023-12-20 13:05:00,147.13,147.13,146.81,146.81,3507.0,142.512,142.512,142.202,142.202,3507.0
2023-12-20 13:10:00,146.8,147.18,146.8,147.03,11657.0,142.1923,142.5604,142.1923,142.4151,11657.0
2023-12-20 13:15:00,147.0,147.27,146.95,147.19,7998.0,142.3861,142.6476,142.3376,142.5701,7998.0
2023-12-20 13:20:00,147.15,147.34,147.05,147.26,12163.0,142.5314,142.7154,142.4345,142.6379,12163.0
2023-12-20 13:25:00,147.24,147.44,147.13,147.29,18401.0,142.6185,142.8122,142.512,142.667,18401.0
2023-12-20 13:30:00,147.16,147.36,147.08,147.25,7426.0,142.541,142.7348,142.4635,142.6282,7426.0
2023-12-20 13:35:00,147.32,147.32,147.11,147.22,6920.0,142.696,142.696,142.4926,142.5992,6920.0
2023-12-20 13:40:00,147.22,147.33,147.15,147.31,7277.0,142.5992,142.7057,142.5314,142.6863,7277.0
2023-12-20 13:45:00,147.28,147.47,147.17,147.47,7355.0,142.6573,142.8413,142.5507,142.8413,7355.0
2023-12-20 13:50:00,147.41,147.41,147.27,147.35,5393.0,142.7832,142.7832,142.6476,142.7251,5393.0
2023-12-20 13:55:00,147.32,147.32,146.91,146.97,7862.0,142.696,142.696,142.2989,142.357,7862.0
2023-12-20 14:00:00,146.94,146.94,146.68,146.8,9592.0,142.3279,142.3279,142.0761,142.1923,9592.0
2023-12-20 14:05:00,146.82,146.89,146.59,146.59,4611.0,142.2117,142.2795,141.9889,141.9889,4611.0
2023-12-20 14:10:00,146.66,146.93,146.59,146.84,11352.0,142.0567,142.3183,141.9889,142.2311,11352.0
2023-12-20 14:15:00,146.85,146.87,146.66,146.73,8676.0,142.2408,142.2601,142.0567,142.1245,8676.0
2023-12-20 14:20:00,146.68,146.9,146.64,146.83,11811.0,142.0761,142.2892,142.0374,142.2214,11811.0
2023-12-20 14:25:00,146.89,146.92,146.7,146.72,2908.0,142.2795,142.3086,142.0955,142.1148,2908.0
2023-12-20 14:30:00,146.74,146.77,146.28,146.38,8836.0,142.1342,142.1633,141.6887,141.7855,8836.0
2023-12-20 14:35:00,146.44,146.48,146.0,146.13,17615.0,141.8436,141.8824,141.4174,141.5434,17615.0
2023-12-20 14:40:00,146.16,146.39,146.0,146.0,12465.0,141.5724,141.7952,141.4174,141.4174,12465.0
2023-12-20 14:45:00,146.09,146.14,145.9,146.0,22215.0,141.5046,141.5531,141.3206,141.4174,22215.0
2023-12-20 14:50:00,146.05,146.1,144.87,145.5,50594.0,141.4659,141.5143,140.3229,140.9331,50594.0
2023-12-20 14:55:00,145.63,145.67,145.08,145.12,14861.0,141.0591,141.0978,140.5263,140.5651,14861.0
2023-12-20 15:00:00,144.93,145.16,144.55,144.63,24824.0,140.381,140.6038,140.013,140.0904,24824.0
2023-12-20 15:05:00,144.57,144.66,144.08,144.36,44113.0,140.0323,140.1195,139.5577,139.8289,44113.0
2023-12-20 15:10:00,144.42,144.98,144.42,144.51,38135.0,139.887,140.4295,139.887,139.9742,38135.0
2023-12-20 15:15:00,144.61,145.66,144.59,145.66,34950.0,140.0711,141.0881,140.0517,141.0881,34950.0
2023-12-20 15:20:00,145.63,145.77,145.29,145.37,22654.0,141.0591,141.1947,140.7297,140.8072,22654.0
2023-12-20 15:25:00,145.2,145.22,144.4,144.5,16011.0,140.6426,140.6619,139.8677,139.9645,16011.0
2023-12-20 15:30:00,144.48,144.75,144.14,144.51,23371.0,139.9452,140.2067,139.6158,139.9742,23371.0
2023-12-20 15:35:00,144.48,144.52,144.2,144.21,17206.0,139.9452,139.9839,139.6739,139.6836,17206.0
2023-12-20 15:40:00,144.21,144.53,144.17,144.27,25560.0,139.6836,139.9936,139.6449,139.7417,25560.0
2023-12-20 15:45:00,144.3,144.46,144.11,144.46,56956.0,139.7708,139.9258,139.5868,139.9258,56956.0
2023-12-20 15:50:00,144.65,144.65,143.87,144.07,70322.0,140.1098,140.1098,139.3543,139.548,70322.0
2023-12-20 15:55:00,144.04,144.07,143.35,143.59,169141.0,139.519,139.548,138.8506,139.0831,169141.0
2023-12-21 09:30:00,146.47,146.93,146.36,146.6,49480.0,141.8727,142.3183,141.7661,141.9986,49480.0
2023-12-21 09:35:00,146.43,146.74,145.43,146.12,14503.0,141.8339,142.1342,140.8653,141.5337,14503.0
2023-12-21 09:40:00,146.12,146.16,145.2,145.2,19250.0,141.5337,141.5724,140.6426,140.6426,19250.0
2023-12-21 09:45:00,145.2,145.7,144.94,145.42,23423.0,140.6426,141.1269,140.3907,140.8557,23423.0
2023-12-21 09:50:00,145.55,145.55,144.62,144.7,33119.0,140.9816,140.9816,140.0808,140.1582,33119.0
2023-12-21 09:55:00,144.62,144.65,144.03,144.38,37867.0,140.0808,140.1098,139.5093,139.8483,37867.0
2023-12-21 10:00:00,144.31,144.42,143.83,143.83,36992.0,139.7805,139.887,139.3156,139.3156,36992.0
2023-12-21 10:05:00,143.86,144.0,143.48,143.6,13420.0,139.3446,139.4802,138.9765,139.0928,13420.0
2023-12-21 10:10:00,143.5,144.19,143.28,143.93,21470.0,138.9959,139.6643,138.7828,139.4124,21470.0
2023-12-21 10:15:00,143.92,144.37,143.68,144.37,13431.0,139.4027,139.8386,139.1703,139.8386,13431.0
2023-12-21 10:20:00,144.3,144.72,144.28,144.41,8068.0,139.7708,140.1776,139.7514,139.8774,8068.0
2023-12-21 10:25:00,144.35,144.58,143.96,144.15,16866.0,139.8192,140.042,139.4415,139.6255,16866.0
2023-12-21 10:30:00,143.96,144.24,143.68,144.24,6111.0,139.4415,139.7127,139.1703,139.7127,6111.0
2023-12-21 10:35:00,144.38,144.48,143.99,144.19,3859.0,139.8483,139.9452,139.4705,139.6643,3859.0
2023-12-21 10:40:00,144.19,144.7,143.95,144.64,6131.0,139.6643,140.1582,139.4318,140.1001,6131.0
2023-12-21 10:45:00,144.79,144.79,144.6,144.77,5310.0,140.2454,140.2454,140.0614,140.2261,5310.0
2023-12-21 10:50:00,144.63,144.72,144.44,144.72,8182.0,140.0904,140.1776,139.9064,140.1776,8182.0
2023-12-21 10:55:00,144.72,145.08,144.67,145.08,8358.0,140.1776,140.5263,140.1292,140.5263,8358.0
2023-12-21 11:00:00,145.06,145.17,144.85,145.11,3574.0,140.507,140.6135,140.3035,140.5554,3574.0
2023-12-21 11:05:00,145.0,145.04,144.47,144.57,4634.0,140.4488,140.4876,139.9355,140.0323,4634.0
2023-12-21 11:10:00,144.58,144.72,144.56,144.68,2762.0,140.042,140.1776,140.0226,140.1389,2762.0
2023-12-21 11:15:00,144.69,144.9,144.44,144.64,4514.0,140.1486,140.352,139.9064,140.1001,4514.0
2023-12-21 11:20:00,144.62,144.71,144.17,144.21,10870.0,140.0808,140.1679,139.6449,139.6836,10870.0
2023-12-21 11:25:00,144.2,144.36,144.1,144.11,20308.0,139.6739,139.8289,139.5771,139.5868,20308.0
2023-12-21 11:30:00,144.17,144.56,144.11,144.54,10674.0,139.6449,140.0226,139.5868,140.0033,10674.0
2023-12-21 11:35:00,144.64,144.97,144.33,144.6,41338.0,140.1001,140.4198,139.7999,140.0614,41338.0
2023-12-21 11:40:00,144.49,144.69,144.47,144.47,5807.0,139.9548,140.1486,139.9355,139.9355,5807.0
2023-12-21 11:45:00,144.44,144.52,144.27,144.42,10217.0,139.9064,139.9839,139.7417,139.887,10217.0
2023-12-21 11:50:00,144.44,144.51,144.24,144.5,9653.0,139.9064,139.9742,139.7127,139.9645,9653.0
2023-12-21 11:55:00,144.5,144.57,144.26,144.45,10255.0,139.9645,140.0323,139.7321,139.9161,10255.0
2023-12-21 12:00:00,144.45,144.73,144.32,144.38,15822.0,139.9161,140.1873,139.7902,139.8483,15822.0
2023-12-21 12:05:00,144.38,144.42,143.92,143.92,7094.0,139.8483,139.887,139.4027,139.4027,7094.0
2023-12-21 12:10:00,144.08,144.28,143.99,144.03,2111.0,139.5577,139.7514,139.4705,139.5093,2111.0
2023-12-21 12:15:00,144.03,144.17,143.86,143.96,3961.0,139.5093,139.6449,139.3446,139.4415,3961.0
2023-12-21 12:20:00,143.96,143.96,143.57,143.59,4665.0,139.4415,139.4415,139.0637,139.0831,4665.0
2023-12-21 12:25:00,143.64,143.94,143.54,143.94,4607.0,139.1315,139.4221,139.0347,139.4221,4607.0
2023-12-21 12:30:00,143.87,144.47,143.87,144.47,15539.0,139.3543,139.9355,139.3543,139.9355,15539.0
2023-12-21 12:35:00,144.43,144.57,144.35,144.57,15494.0,139.8967,140.0323,139.8192,140.0323,15494.0
2023-12-21 12:40:00,144.6,144.83,144.46,144.67,10341.0,140.0614,140.2842,139.9258,140.1292,10341.0
2023-12-21 12:45:00,144.63,144.69,144.45,144.45,5260.0,140.0904,140.1486,139.9161,139.9161,5260.0
2023-12-21 12:50:00,144.52,144.54,144.36,144.41,4549.0,139.9839,140.0033,139.8289,139.8774,4549.0
2023-12-21 12:55:00,144.45,144.56,144.23,144.45,4712.0,139.9161,140.0226,139.703,139.9161,4712.0
2023-12-21 13:00:00,144.55,144.91,144.5,144.79,10778.0,140.013,140.3617,139.9645,140.2454,10778.0
2023-12-21 13:05:00,144.84,144.85,144.58,144.83,7444.0,140.2939,140.3035,140.042,140.2842,7444.0
2023-12-21 13:10:00,144.88,144.88,144.5,144.57,11197.0,140.3326,140.3326,139.9645,140.0323,11197.0
2023-12-21 13:15:00,144.56,144.62,144.01,144.01,5555.0,140.0226,140.0808,139.4899,139.4899,5555.0
2023-12-21 13:20:00,144.08,144.65,144.03,144.57,14580.0,139.5577,140.1098,139.5093,140.0323,14580.0
2023-12-21 13:25:00,144.48,144.49,144.31,144.36,11589.0,139.9452,139.9548,139.7805,139.8289,11589.0
2023-12-21 13:30:00,144.4,144.73,144.4,144.57,6244.0,139.8677,140.1873,139.8677,140.0323,6244.0
2023-12-21 13:35:00,144.49,144.74,144.46,144.74,6613.0,139.9548,140.197,139.9258,140.197,6613.0
2023-12-21 13:40:00,144.67,144.88,144.67,144.86,9684.0,140.1292,140.3326,140.1292,140.3132,9684.0
2023-12-21 13:45:00,144.81,144.91,144.57,144.88,17205.0,140.2648,140.3617,140.0323,140.3326,17205.0
2023-12-21 13:50:00,144.82,144.88,144.65,144.68,14603.0,140.2745,140.3326,140.1098,140.1389,14603.0
2023-12-21 13:55:00,144.69,144.79,144.63,144.75,2878.0,140.1486,140.2454,140.0904,140.2067,2878.0
2023-12-21 14:00:00,144.74,144.82,144.62,144.67,6126.0,140.197,140.2745,140.0808,140.1292,6126.0
2023-12-21 14:05:00,144.7,144.7,144.35,144.38,5080.0,140.1582,140.1582,139.8192,139.8483,5080.0
2023-12-21 14:10:00,144.33,144.4,144.13,144.15,8302.0,139.7999,139.8677,139.6061,139.6255,8302.0
2023-12-21 14:15:00,144.13,144.33,144.05,144.31,10593.0,139.6061,139.7999,139.5287,139.7805,10593.0
2023-12-21 14:20:00,144.26,144.29,143.61,143.64,10655.0,139.7321,139.7611,139.1025,139.1315,10655.0
2023-12-21 14:25:00,143.6,143.76,143.56,143.68,9026.0,139.0928,139.2478,139.054,139.1703,9026.0
2023-12-21 14:30:00,143.61,143.68,143.52,143.68,9973.0,139.1025,139.1703,139.0153,139.1703,9973.0
2023-12-21 14:35:00,143.68,143.76,143.55,143.75,5362.0,139.1703,139.2478,139.0443,139.2381,5362.0
2023-12-21 14:40:00,143.77,143.89,143.63,143.79,15344.0,139.2574,139.3737,139.1218,139.2768,15344.0
2023-12-21 14:45:00,143.75,143.89,143.74,143.86,9122.0,139.2381,139.3737,139.2284,139.3446,9122.0
2023-12-21 14:50:00,143.84,143.94,143.77,143.83,10535.0,139.3252,139.4221,139.2574,139.3156,10535.0
2023-12-21 14:55:00,143.77,143.96,143.6,143.96,10524.0,139.2574,139.4415,139.0928,139.4415,10524.0
2023-12-21 15:00:00,144.03,144.55,143.97,144.39,11559.0,139.5093,140.013,139.4512,139.858,11559.0
2023-12-21 15:05:00,144.35,144.42,144.26,144.28,9040.0,139.8192,139.887,139.7321,139.7514,9040.0
2023-12-21 15:10:00,144.28,144.43,144.24,144.43,13099.0,139.7514,139.8967,139.7127,139.8967,13099.0
2023-12-21 15:15:00,144.41,144.48,144.31,144.34,12077.0,139.8774,139.9452,139.7805,139.8095,12077.0
2023-12-21 15:20:00,144.34,144.53,144.32,144.43,7601.0,139.8095,139.9936,139.7902,139.8967,7601.0
2023-12-21 15:25:00,144.43,144.72,144.33,144.72,10085.0,139.8967,140.1776,139.7999,140.1776,10085.0
2023-12-21 15:30:00,144.7,144.88,144.63,144.71,18085.0,140.1582,140.3326,140.0904,140.1679,18085.0
2023-12-21 15:35:00,144.69,144.88,144.69,144.78,32579.0,140.1486,140.3326,140.1486,140.2357,32579.0
2023-12-21 15:40:00,144.79,144.84,144.62,144.76,12208.0,140.2454,140.2939,140.0808,140.2164,12208.0
2023-12-21 15:45:00,144.8,145.18,144.76,145.1,40715.0,140.2551,140.6232,140.2164,140.5457,40715.0
2023-12-21 15:50:00,145.16,145.39,145.03,145.14,35105.0,140.6038,140.8266,140.4779,140.5844,35105.0
2023-12-21 15:55:00,145.14,145.51,145.13,145.48,87846.0,140.5844,140.9428,140.5748,140.9138,87846.0
2023-12-22 09:30:00,144.02,144.69,143.01,144.69,115900.0,139.4996,140.1486,138.5213,140.1486,115900.0
2023-12-22 09:35:00,144.37,145.67,144.03,145.53,44883.0,139.8386,141.0978,139.5093,140.9622,44883.0
2023-12-22 09:40:00,145.71,146.21,145.5,146.03,11304.0,141.1365,141.6209,140.9331,141.4465,11304.0
2023-12-22 09:45:00,146.03,146.8,146.03,146.48,13794.0,141.4465,142.1923,141.4465,141.8824,13794.0
2023-12-22 09:50:00,146.36,146.8,146.29,146.48,9424.0,141.7661,142.1923,141.6983,141.8824,9424.0
2023-12-22 09:55:00,146.5,146.64,145.8,146.04,6756.0,141.9018,142.0374,141.2237,141.4562,6756.0
2023-12-22 10:00:00,146.22,146.22,145.45,145.78,14453.0,141.6305,141.6305,140.8847,141.2044,14453.0
2023-12-22 10:05:00,145.75,145.81,145.44,145.45,10721.0,141.1753,141.2334,140.875,140.8847,10721.0
2023-12-22 10:10:00,145.47,145.62,145.2,145.39,24822.0,140.9041,141.0494,140.6426,140.8266,24822.0
2023-12-22 10:15:00,145.39,145.39,144.73,144.96,84897.0,140.8266,140.8266,140.1873,140.4101,84897.0
2023-12-22 10:20:00,144.94,144.94,144.05,144.09,36848.0,140.3907,140.3907,139.5287,139.5674,36848.0
2023-12-22 10:25:00,144.17,144.79,144.16,144.72,22802.0,139.6449,140.2454,139.6352,140.1776,22802.0
2023-12-22 10:30:00,144.65,144.72,144.36,144.56,19975.0,140.1098,140.1776,139.8289,140.0226,19975.0
2023-12-22 10:35:00,144.51,144.55,144.13,144.17,7322.0,139.9742,140.013,139.6061,139.6449,7322.0
2023-12-22 10:40:00,144.22,144.55,144.11,144.47,20308.0,139.6933,140.013,139.5868,139.9355,20308.0
2023-12-22 10:45:00,144.65,144.67,144.23,144.41,6147.0,140.1098,140.1292,139.703,139.8774,6147.0
2023-12-22 10:50:00,144.41,144.43,144.28,144.41,8803.0,139.8774,139.8967,139.7514,139.8774,8803.0
2023-12-22 10:55:00,144.3,144.33,143.91,143.96,15991.0,139.7708,139.7999,139.393,139.4415,15991.0
2023-12-22 11:00:00,143.9,144.08,143.59,143.75,20341.0,139.3834,139.5577,139.0831,139.2381,20341.0
2023-12-22 11:05:00,143.68,143.87,143.5,143.59,15903.0,139.1703,139.3543,138.9959,139.0831,15903.0
2023-12-22 11:10:00,143.66,143.79,143.57,143.7,7310.0,139.1509,139.2768,139.0637,139.1896,7310.0
2023-12-22 11:15:00,143.75,143.97,143.74,143.87,6781.0,139.2381,139.4512,139.2284,139.3543,6781.0
2023-12-22 11:20:00,143.84,144.07,143.83,143.88,11849.0,139.3252,139.548,139.3156,139.364,11849.0
2023-12-22 11:25:00,143.91,144.07,143.83,144.05,11030.0,139.393,139.548,139.3156,139.5287,11030.0
2023-12-22 11:30:00,144.06,144.5,144.01,144.43,32275.0,139.5383,139.9645,139.4899,139.8967,32275.0
2023-12-22 11:35:00,144.47,144.75,144.32,144.72,11478.0,139.9355,140.2067,139.7902,140.1776,11478.0
2023-12-22 11:40:00,144.67,144.73,144.4,144.44,14255.0,140.1292,140.1873,139.8677,139.9064,14255.0
2023-12-22 11:45:00,144.43,144.57,144.28,144.31,7044.0,139.8967,140.0323,139.7514,139.7805,7044.0
2023-12-22 11:50:00,144.25,144.29,144.09,144.11,5102.0,139.7224,139.7611,139.5674,139.5868,5102.0
2023-12-22 11:55:00,144.14,144.17,144.05,144.09,4904.0,139.6158,139.6449,139.5287,139.5674,4904.0
2023-12-22 12:00:00,144.06,144.15,143.98,144.15,8729.0,139.5383,139.6255,139.4608,139.6255,8729.0
2023-12-22 12:05:00,144.13,144.39,144.13,144.24,9404.0,139.6061,139.858,139.6061,139.7127,9404.0
2023-12-22 12:10:00,144.22,144.29,144.12,144.21,8291.0,139.6933,139.7611,139.5965,139.6836,8291.0
2023-12-22 12:15:00,144.21,144.33,144.2,144.31,6504.0,139.6836,139.7999,139.6739,139.7805,6504.0
2023-12-22 12:20:00,144.3,144.41,144.29,144.34,7454.0,139.7708,139.8774,139.7611,139.8095,7454.0
2023-12-22 12:25:00,144.37,144.48,144.32,144.37,5650.0,139.8386,139.9452,139.7902,139.8386,5650.0
2023-12-22 12:30:00,144.36,144.43,144.19,144.19,2892.0,139.8289,139.8967,139.6643,139.6643,2892.0
2023-12-22 12:35:00,144.26,144.48,144.26,144.48,4977.0,139.7321,139.9452,139.7321,139.9452,4977.0
2023-12-22 12:40:00,144.42,144.48,144.38,144.47,2619.0,139.887,139.9452,139.8483,139.9355,2619.0
2023-12-22 12:45:00,144.43,144.52,144.3,144.33,2958.0,139.8967,139.9839,139.7708,139.7999,2958.0
2023-12-22 12:50:00,144.28,144.37,144.24,144.37,4171.0,139.7514,139.8386,139.7127,139.8386,4171.0
2023-12-22 12:55:00,144.27,144.27,144.07,144.23,5994.0,139.7417,139.7417,139.548,139.703,5994.0
2023-12-22 13:00:00,144.23,144.26,143.99,144.0,3779.0,139.703,139.7321,139.4705,139.4802,3779.0
2023-12-22 13:05:00,143.94,143.99,143.86,143.86,4050.0,139.4221,139.4705,139.3446,139.3446,4050.0
2023-12-22 13:10:00,143.85,143.91,143.85,143.89,4332.0,139.3349,139.393,139.3349,139.3737,4332.0
2023-12-22 13:15:00,143.87,143.92,143.81,143.82,5500.0,139.3543,139.4027,139.2962,139.3059,5500.0
2023-12-22 13:20:00,143.8,143.85,143.69,143.77,5452.0,139.2865,139.3349,139.18,139.2574,5452.0
2023-12-22 13:25:00,143.66,143.81,143.66,143.72,5106.0,139.1509,139.2962,139.1509,139.209,5106.0
2023-12-22 13:30:00,143.68,143.88,143.62,143.63,6689.0,139.1703,139.364,139.1121,139.1218,6689.0
2023-12-22 13:35:00,143.65,143.85,143.65,143.71,5084.0,139.1412,139.3349,139.1412,139.1993,5084.0
2023-12-22 13:40:00,143.69,143.73,143.6,143.65,3544.0,139.18,139.2187,139.0928,139.1412,3544.0
2023-12-22 13:45:00,143.65,143.85,143.59,143.8,9631.0,139.1412,139.3349,139.0831,139.2865,9631.0
2023-12-22 13:50:00,143.81,143.96,143.77,143.85,5055.0,139.2962,139.4415,139.2574,139.3349,5055.0
2023-12-22 13:55:00,143.83,143.93,143.8,143.88,4931.0,139.3156,139.4124,139.2865,139.364,4931.0
2023-12-22 14:00:00,143.84,143.85,143.73,143.74,4304.0,139.3252,139.3349,139.2187,139.2284,4304.0
2023-12-22 14:05:00,143.73,143.73,143.37,143.37,17385.0,139.2187,139.2187,138.87,138.87,17385.0
2023-12-22 14:10:00,143.4,143.58,143.4,143.52,8723.0,138.8991,139.0734,138.8991,139.0153,8723.0
2023-12-22 14:15:00,143.51,143.53,143.18,143.43,10798.0,139.0056,139.025,138.686,138.9281,10798.0
2023-12-22 14:20:00,143.32,143.49,143.0,143.17,11037.0,138.8216,138.9862,138.5116,138.6763,11037.0
2023-12-22 14:25:00,143.11,143.15,142.85,142.85,6896.0,138.6182,138.6569,138.3663,138.3663,6896.0
2023-12-22 14:30:00,142.85,142.95,142.65,142.77,11435.0,138.3663,138.4632,138.1726,138.2888,11435.0
2023-12-22 14:35:00,142.63,143.23,142.63,143.08,16191.0,138.1532,138.7344,138.1532,138.5891,16191.0
2023-12-22 14:40:00,143.13,143.6,143.13,143.53,7752.0,138.6375,139.0928,138.6375,139.025,7752.0
2023-12-22 14:45:00,143.61,143.7,143.41,143.53,9648.0,139.1025,139.1896,138.9087,139.025,9648.0
2023-12-22 14:50:00,143.54,143.84,143.54,143.79,6001.0,139.0347,139.3252,139.0347,139.2768,6001.0
2023-12-22 14:55:00,143.75,143.8,143.68,143.68,5111.0,139.2381,139.2865,139.1703,139.1703,5111.0
2023-12-22 15:00:00,143.73,143.74,143.56,143.68,10204.0,139.2187,139.2284,139.054,139.1703,10204.0
2023-12-22 15:05:00,143.71,143.87,143.62,143.68,9815.0,139.1993,139.3543,139.1121,139.1703,9815.0
2023-12-22 15:10:00,143.68,143.76,143.56,143.73,15386.0,139.1703,139.2478,139.054,139.2187,15386.0
2023-12-22 15:15:00,143.7,144.05,143.68,144.01,18592.0,139.1896,139.5287,139.1703,139.4899,18592.0
2023-12-22 15:20:00,143.98,143.98,143.76,143.97,6791.0,139.4608,139.4608,139.2478,139.4512,6791.0
2023-12-22 15:25:00,143.91,144.0,143.81,144.0,5908.0,139.393,139.4802,139.2962,139.4802,5908.0
2023-12-22 15:30:00,143.99,144.22,143.99,144.15,12134.0,139.4705,139.6933,139.4705,139.6255,12134.0
2023-12-22 15:35:00,144.11,144.27,144.05,144.1,10892.0,139.5868,139.7417,139.5287,139.5771,10892.0
2023-12-22 15:40:00,144.0,144.16,143.92,144.16,17141.0,139.4802,139.6352,139.4027,139.6352,17141.0
2023-12-22 15:45:00,144.22,144.24,144.05,144.07,18885.0,139.6933,139.7127,139.5287,139.548,18885.0
2023-12-22 15:50:00,144.13,144.48,144.12,144.47,34507.0,139.6061,139.9452,139.5965,139.9355,34507.0
2023-12-22 15:55:00,144.46,144.53,144.34,144.43,88933.0,139.9258,139.9936,139.8095,139.8967,88933.0
2023-12-26 09:30:00,144.17,145.0,144.1,144.93,18492.0,139.6449,140.4488,139.5771,140.381,18492.0
2023-12-26 09:35:00,144.24,144.37,143.77,144.37,8834.0,139.7127,139.8386,139.2574,139.8386,8834.0
2023-12-26 09:40:00,144.21,144.21,143.59,143.78,3575.0,139.6836,139.6836,139.0831,139.2671,3575.0
2023-12-26 09:45:00,143.75,144.3,143.66,144.09,4555.0,139.2381,139.7708,139.1509,139.5674,4555.0
2023-12-26 09:50:00,144.02,144.11,143.68,143.92,3284.0,139.4996,139.5868,139.1703,139.4027,3284.0
2023-12-26 09:55:00,143.92,144.28,143.79,144.19,8464.0,139.4027,139.7514,139.2768,139.6643,8464.0
2023-12-26 10:00:00,144.17,144.51,144.16,144.3,5048.0,139.6449,139.9742,139.6352,139.7708,5048.0
2023-12-26 10:05:00,144.29,144.6,144.21,144.59,11277.0,139.7611,140.0614,139.6836,140.0517,11277.0
2023-12-26 10:10:00,144.59,144.75,144.58,144.7,4053.0,140.0517,140.2067,140.042,140.1582,4053.0
2023-12-26 10:15:00,144.78,145.04,144.75,144.9,4637.0,140.2357,140.4876,140.2067,140.352,4637.0
2023-12-26 10:20:00,144.99,144.99,144.7,144.7,2535.0,140.4391,140.4391,140.1582,140.1582,2535.0
2023-12-26 10:25:00,144.68,144.86,144.57,144.58,3201.0,140.1389,140.3132,140.0323,140.042,3201.0
2023-12-26 10:30:00,144.58,144.83,144.56,144.63,3708.0,140.042,140.2842,140.0226,140.0904,3708.0
2023-12-26 10:35:00,144.6,144.6,144.35,144.35,4988.0,140.0614,140.0614,139.8192,139.8192,4988.0
2023-12-26 10:40:00,144.24,144.41,144.15,144.15,2570.0,139.7127,139.8774,139.6255,139.6255,2570.0
2023-12-26 10:45:00,144.26,144.29,143.9,143.9,7578.0,139.7321,139.7611,139.3834,139.3834,7578.0
2023-12-26 10:50:00,143.86,143.87,143.64,143.65,4115.0,139.3446,139.3543,139.1315,139.1412,4115.0
2023-12-26 10:55:00,143.75,143.81,143.53,143.58,5288.0,139.2381,139.2962,139.025,139.0734,5288.0
2023-12-26 11:00:00,143.66,143.66,143.48,143.59,8063.0,139.1509,139.1509,138.9765,139.0831,8063.0
2023-12-26 11:05:00,143.62,143.73,143.58,143.7,7208.0,139.1121,139.2187,139.0734,139.1896,7208.0
2023-12-26 11:10:00,143.71,143.72,143.54,143.7,2212.0,139.1993,139.209,139.0347,139.1896,2212.0
2023-12-26 11:15:00,143.69,143.71,143.5,143.61,6953.0,139.18,139.1993,138.9959,139.1025,6953.0
2023-12-26 11:20:00,143.61,143.74,143.6,143.68,5242.0,139.1025,139.2284,139.0928,139.1703,5242.0
2023-12-26 11:25:00,143.63,143.71,143.6,143.68,1812.0,139.1218,139.1993,139.0928,139.1703,1812.0
2023-12-26 11:30:00,143.76,143.99,143.7,143.94,3585.0,139.2478,139.4705,139.1896,139.4221,3585.0
2023-12-26 11:35:00,143.92,143.92,143.75,143.84,900.0,139.4027,139.4027,139.2381,139.3252,900.0
2023-12-26 11:40:00,143.83,143.9,143.8,143.88,2015.0,139.3156,139.3834,139.2865,139.364,2015.0
2023-12-26 11:45:00,143.86,143.86,143.74,143.85,2039.0,139.3446,139.3446,139.2284,139.3349,2039.0
2023-12-26 11:50:00,143.8,144.03,143.75,143.92,4507.0,139.2865,139.5093,139.2381,139.4027,4507.0
2023-12-26 11:55:00,143.91,143.94,143.79,143.93,3539.0,139.393,139.4221,139.2768,139.4124,3539.0
2023-12-26 12:00:00,143.99,143.99,143.93,143.93,1172.0,139.4705,139.4705,139.4124,139.4124,1172.0
2023-12-26 12:05:00,143.98,144.07,143.93,144.07,3381.0,139.4608,139.548,139.4124,139.548,3381.0
2023-12-26 12:10:00,144.06,144.13,144.0,144.06,2565.0,139.5383,139.6061,139.4802,139.5383,2565.0
2023-12-26 12:15:00,144.1,144.14,144.08,144.09,4975.0,139.5771,139.6158,139.5577,139.5674,4975.0
2023-12-26 12:20:00,144.13,144.26,144.04,144.21,7248.0,139.6061,139.7321,139.519,139.6836,7248.0
2023-12-26 12:25:00,144.22,144.43,144.18,144.42,6857.0,139.6933,139.8967,139.6546,139.887,6857.0
2023-12-26 12:30:00,144.38,144.53,144.31,144.33,4798.0,139.8483,139.9936,139.7805,139.7999,4798.0
2023-12-26 12:35:00,144.33,144.41,144.31,144.35,6147.0,139.7999,139.8774,139.7805,139.8192,6147.0
2023-12-26 12:40:00,144.37,144.42,144.31,144.4,5248.0,139.8386,139.887,139.7805,139.8677,5248.0
2023-12-26 12:45:00,144.48,144.57,144.44,144.49,1262.0,139.9452,140.0323,139.9064,139.9548,1262.0
2023-12-26 12:50:00,144.6,144.61,144.51,144.55,1727.0,140.0614,140.0711,139.9742,140.013,1727.0
2023-12-26 12:55:00,144.55,144.56,144.43,144.51,1802.0,140.013,140.0226,139.8967,139.9742,1802.0
2023-12-26 13:00:00,144.45,144.51,144.39,144.5,3212.0,139.9161,139.9742,139.858,139.9645,3212.0
2023-12-26 13:05:00,144.44,144.48,144.31,144.36,4274.0,139.9064,139.9452,139.7805,139.8289,4274.0
2023-12-26 13:10:00,144.4,144.5,144.37,144.48,2746.0,139.8677,139.9645,139.8386,139.9452,2746.0
2023-12-26 13:15:00,144.5,144.51,144.44,144.44,1952.0,139.9645,139.9742,139.9064,139.9064,1952.0
2023-12-26 13:20:00,144.48,144.61,144.44,144.6,4091.0,139.9452,140.0711,139.9064,140.0614,4091.0
2023-12-26 13:25:00,144.64,144.65,144.5,144.56,3720.0,140.1001,140.1098,139.9645,140.0226,3720.0
2023-12-26 13:30:00,144.57,144.6,144.5,144.57,2214.0,140.0323,140.0614,139.9645,140.0323,2214.0
2023-12-26 13:35:00,144.57,144.57,144.48,144.5,2731.0,140.0323,140.0323,139.9452,139.9645,2731.0
2023-12-26 13:40:00,144.46,144.65,144.46,144.64,4451.0,139.9258,140.1098,139.9258,140.1001,4451.0
2023-12-26 13:45:00,144.67,144.7,144.63,144.68,1645.0,140.1292,140.1582,140.0904,140.1389,1645.0
2023-12-26 13:50:00,144.64,144.65,144.54,144.64,1755.0,140.1001,140.1098,140.0033,140.1001,1755.0
2023-12-26 13:55:00,144.67,144.73,144.61,144.72,2800.0,140.1292,140.1873,140.0711,140.1776,2800.0
2023-12-26 14:00:00,144.8,144.86,144.73,144.81,2997.0,140.2551,140.3132,140.1873,140.2648,2997.0
2023-12-26 14:05:00,144.79,144.83,144.73,144.78,2532.0,140.2454,140.2842,140.1873,140.2357,2532.0
2023-12-26 14:10:00,144.78,144.93,144.78,144.9,9102.0,140.2357,140.381,140.2357,140.352,9102.0
2023-12-26 14:15:00,144.91,144.98,144.88,144.96,2400.0,140.3617,140.4295,140.3326,140.4101,2400.0
2023-12-26 14:20:00,144.93,145.0,144.88,144.94,6833.0,140.381,140.4488,140.3326,140.3907,6833.0
2023-12-26 14:25:00,144.97,145.0,144.91,144.97,2352.0,140.4198,140.4488,140.3617,140.4198,2352.0
2023-12-26 14:30:00,145.01,145.13,144.95,145.03,16113.0,140.4585,140.5748,140.4004,140.4779,16113.0
2023-12-26 14:35:00,145.12,145.14,145.03,145.09,3725.0,140.5651,140.5844,140.4779,140.536,3725.0
2023-12-26 14:40:00,145.12,145.15,145.04,145.04,7147.0,140.5651,140.5941,140.4876,140.4876,7147.0
2023-12-26 14:45:00,145.05,145.13,145.05,145.1,1230.0,140.4973,140.5748,140.4973,140.5457,1230.0
2023-12-26 14:50:00,145.07,145.11,145.05,145.09,1100.0,140.5166,140.5554,140.4973,140.536,1100.0
2023-12-26 14:55:00,145.04,145.13,145.04,145.13,3600.0,140.4876,140.5748,140.4876,140.5748,3600.0
2023-12-26 15:00:00,145.14,145.14,144.82,145.03,12938.0,140.5844,140.5844,140.2745,140.4779,12938.0
2023-12-26 15:05:00,145.04,145.11,144.87,144.88,13730.0,140.4876,140.5554,140.3229,140.3326,13730.0
2023-12-26 15:10:00,144.85,144.98,144.85,144.93,5492.0,140.3035,140.4295,140.3035,140.381,5492.0
2023-12-26 15:15:00,144.89,144.89,144.67,144.75,7197.0,140.3423,140.3423,140.1292,140.2067,7197.0
2023-12-26 15:20:00,144.77,144.89,144.7,144.86,3550.0,140.2261,140.3423,140.1582,140.3132,3550.0
2023-12-26 15:25:00,144.91,145.06,144.89,144.94,5495.0,140.3617,140.507,140.3423,140.3907,5495.0
2023-12-26 15:30:00,144.96,145.15,144.89,145.15,5264.0,140.4101,140.5941,140.3423,140.5941,5264.0
2023-12-26 15:35:00,145.15,145.39,145.13,145.33,11141.0,140.5941,140.8266,140.5748,140.7685,11141.0
2023-12-26 15:40:00,145.37,145.58,145.25,145.44,13867.0,140.8072,141.0106,140.691,140.875,13867.0
2023-12-26 15:45:00,145.43,145.7,145.35,145.52,16711.0,140.8653,141.1269,140.7878,140.9525,16711.0
2023-12-26 15:50:00,145.48,145.6,145.2,145.28,23396.0,140.9138,141.03,140.6426,140.72,23396.0
2023-12-26 15:55:00,145.27,145.32,145.01,145.02,66631.0,140.7104,140.7588,140.4585,140.4682,66631.0
2023-12-27 09:30:00,145.44,146.21,145.29,145.46,24403.0,140.875,141.6209,140.7297,140.8944,24403.0
2023-12-27 09:35:00,145.47,145.57,145.01,145.43,10690.0,140.9041,141.0009,140.4585,140.8653,10690.0
2023-12-27 09:40:00,145.59,145.66,145.24,145.36,8372.0,141.0203,141.0881,140.6813,140.7975,8372.0
2023-12-27 09:45:00,145.58,145.85,145.35,145.55,4997.0,141.0106,141.2722,140.7878,140.9816,4997.0
2023-12-27 09:50:00,145.64,145.92,145.64,145.71,1497.0,141.0687,141.34,141.0687,141.1365,1497.0
2023-12-27 09:55:00,145.75,146.15,145.57,145.6,7629.0,141.1753,141.5627,141.0009,141.03,7629.0
2023-12-27 10:00:00,145.69,146.31,145.68,146.26,10494.0,141.1172,141.7177,141.1075,141.6693,10494.0
2023-12-27 10:05:00,146.15,146.28,145.9,146.28,14146.0,141.5627,141.6887,141.3206,141.6887,14146.0
2023-12-27 10:10:00,146.24,146.43,145.95,145.98,7971.0,141.6499,141.8339,141.369,141.3981,7971.0
2023-12-27 10:15:00,146.18,146.24,145.73,145.74,4726.0,141.5918,141.6499,141.1559,141.1656,4726.0
2023-12-27 10:20:00,145.73,146.39,145.68,146.27,7355.0,141.1559,141.7952,141.1075,141.679,7355.0
2023-12-27 10:25:00,146.3,146.3,146.02,146.06,5141.0,141.708,141.708,141.4368,141.4756,5141.0
2023-12-27 10:30:00,146.06,146.14,145.61,145.69,8872.0,141.4756,141.5531,141.0397,141.1172,8872.0
2023-12-27 10:35:00,145.78,145.78,145.11,145.26,14814.0,141.2044,141.2044,140.5554,140.7007,14814.0
2023-12-27 10:40:00,145.25,145.49,145.16,145.42,10359.0,140.691,140.9235,140.6038,140.8557,10359.0
2023-12-27 10:45:00,145.43,145.43,145.01,145.05,4259.0,140.8653,140.8653,140.4585,140.4973,4259.0
2023-12-27 10:50:00,145.05,145.14,144.92,145.06,18477.0,140.4973,140.5844,140.3713,140.507,18477.0
2023-12-27 10:55:00,145.06,145.36,145.03,145.18,14694.0,140.507,140.7975,140.4779,140.6232,14694.0
2023-12-27 11:00:00,145.18,145.29,145.02,145.18,6016.0,140.6232,140.7297,140.4682,140.6232,6016.0
2023-12-27 11:05:00,145.23,145.23,145.05,145.2,2731.0,140.6716,140.6716,140.4973,140.6426,2731.0
2023-12-27 11:10:00,145.17,145.32,145.17,145.3,5381.0,140.6135,140.7588,140.6135,140.7394,5381.0
2023-12-27 11:15:00,145.33,145.64,145.32,145.63,5735.0,140.7685,141.0687,140.7588,141.0591,5735.0
2023-12-27 11:20:00,145.7,145.8,145.53,145.56,15137.0,141.1269,141.2237,140.9622,140.9913,15137.0
2023-12-27 11:25:00,145.58,145.59,145.17,145.17,8993.0,141.0106,141.0203,140.6135,140.6135,8993.0
2023-12-27 11:30:00,145.17,145.38,145.08,145.37,18776.0,140.6135,140.8169,140.5263,140.8072,18776.0
2023-12-27 11:35:00,145.34,145.42,145.1,145.18,7947.0,140.7782,140.8557,140.5457,140.6232,7947.0
2023-12-27 11:40:00,145.11,145.32,145.11,145.3,10541.0,140.5554,140.7588,140.5554,140.7394,10541.0
2023-12-27 11:45:00,145.31,145.41,145.25,145.31,6517.0,140.7491,140.846,140.691,140.7491,6517.0
2023-12-27 11:50:00,145.28,145.28,145.14,145.27,3622.0,140.72,140.72,140.5844,140.7104,3622.0
2023-12-27 11:55:00,145.25,145.32,145.14,145.32,33407.0,140.691,140.7588,140.5844,140.7588,33407.0
2023-12-27 12:00:00,145.31,145.55,145.31,145.42,4990.0,140.7491,140.9816,140.7491,140.8557,4990.0
2023-12-27 12:05:00,145.44,145.52,145.39,145.43,8859.0,140.875,140.9525,140.8266,140.8653,8859.0
2023-12-27 12:10:00,145.51,145.59,145.44,145.47,4364.0,140.9428,141.0203,140.875,140.9041,4364.0
2023-12-27 12:15:00,145.45,145.46,145.27,145.28,2160.0,140.8847,140.8944,140.7104,140.72,2160.0
2023-12-27 12:20:00,145.32,145.39,145.2,145.21,6007.0,140.7588,140.8266,140.6426,140.6522,6007.0
2023-12-27 12:25:00,145.19,145.22,145.06,145.11,7693.0,140.6329,140.6619,140.507,140.5554,7693.0
2023-12-27 12:30:00,145.06,145.07,144.92,145.0,3075.0,140.507,140.5166,140.3713,140.4488,3075.0
2023-12-27 12:35:00,145.05,145.05,144.75,144.81,7224.0,140.4973,140.4973,140.2067,140.2648,7224.0
2023-12-27 12:40:00,144.84,144.89,144.65,144.71,11940.0,140.2939,140.3423,140.1098,140.1679,11940.0
2023-12-27 12:45:00,144.72,144.81,144.65,144.76,6919.0,140.1776,140.2648,140.1098,140.2164,6919.0
2023-12-27 12:50:00,144.81,144.91,144.7,144.7,6691.0,140.2648,140.3617,140.1582,140.1582,6691.0
2023-12-27 12:55:00,144.7,144.84,144.68,144.79,6608.0,140.1582,140.2939,140.1389,140.2454,6608.0
2023-12-27 13:00:00,144.86,144.97,144.74,144.88,6724.0,140.3132,140.4198,140.197,140.3326,6724.0
2023-12-27 13:05:00,144.97,145.33,144.93,145.19,11596.0,140.4198,140.7685,140.381,140.6329,11596.0
2023-12-27 13:10:00,145.26,145.3,145.0,145.04,7602.0,140.7007,140.7394,140.4488,140.4876,7602.0
2023-12-27 13:15:00,145.06,145.3,145.05,145.23,3648.0,140.507,140.7394,140.4973,140.6716,3648.0
2023-12-27 13:20:00,145.23,145.38,144.98,144.99,18805.0,140.6716,140.8169,140.4295,140.4391,18805.0
2023-12-27 13:25:00,145.04,145.26,145.0,145.15,3244.0,140.4876,140.7007,140.4488,140.5941,3244.0
2023-12-27 13:30:00,145.16,145.17,145.08,145.1,3306.0,140.6038,140.6135,140.5263,140.5457,3306.0
2023-12-27 13:35:00,145.08,145.1,144.97,145.05,3411.0,140.5263,140.5457,140.4198,140.4973,3411.0
2023-12-27 13:40:00,145.09,145.14,145.07,145.09,2859.0,140.536,140.5844,140.5166,140.536,2859.0
2023-12-27 13:45:00,145.09,145.11,145.01,145.1,4711.0,140.536,140.5554,140.4585,140.5457,4711.0
2023-12-27 13:50:00,145.09,145.09,144.93,145.06,7762.0,140.536,140.536,140.381,140.507,7762.0
2023-12-27 13:55:00,145.06,145.1,144.81,144.81,11252.0,140.507,140.5457,140.2648,140.2648,11252.0
2023-12-27 14:00:00,144.78,144.78,144.37,144.44,13085.0,140.2357,140.2357,139.8386,139.9064,13085.0
2023-12-27 14:05:00,144.4,144.7,144.37,144.56,5338.0,139.8677,140.1582,139.8386,140.0226,5338.0
2023-12-27 14:10:00,144.52,144.61,144.31,144.47,8159.0,139.9839,140.0711,139.7805,139.9355,8159.0
2023-12-27 14:15:00,144.47,144.72,144.44,144.72,3074.0,139.9355,140.1776,139.9064,140.1776,3074.0
2023-12-27 14:20:00,144.72,145.02,144.72,144.98,7367.0,140.1776,140.4682,140.1776,140.4295,7367.0
2023-12-27 14:25:00,145.04,145.23,144.94,145.02,5991.0,140.4876,140.6716,140.3907,140.4682,5991.0
2023-12-27 14:30:00,144.99,145.02,144.89,144.9,5765.0,140.4391,140.4682,140.3423,140.352,5765.0
2023-12-27 14:35:00,144.94,145.06,144.94,144.99,4230.0,140.3907,140.507,140.3907,140.4391,4230.0
2023-12-27 14:40:00,144.95,145.03,144.8,145.03,5490.0,140.4004,140.4779,140.2551,140.4779,5490.0
2023-12-27 14:45:00,145.03,145.1,145.0,145.05,3964.0,140.4779,140.5457,140.4488,140.4973,3964.0
2023-12-27 14:50:00,145.09,145.1,144.97,145.04,5987.0,140.536,140.5457,140.4198,140.4876,5987.0
2023-12-27 14:55:00,145.03,145.3,145.01,145.3,7810.0,140.4779,140.7394,140.4585,140.7394,7810.0
2023-12-27 15:00:00,145.29,145.34,145.2,145.22,6128.0,140.7297,140.7782,140.6426,140.6619,6128.0
2023-12-27 15:05:00,145.28,145.43,145.27,145.3,8536.0,140.72,140.8653,140.7104,140.7394,8536.0
2023-12-27 15:10:00,145.31,145.46,145.31,145.37,5925.0,140.7491,140.8944,140.7491,140.8072,5925.0
2023-12-27 15:15:00,145.41,145.55,145.38,145.53,9252.0,140.846,140.9816,140.8169,140.9622,9252.0
2023-12-27 15:20:00,145.5,145.5,145.22,145.26,7076.0,140.9331,140.9331,140.6619,140.7007,7076.0
2023-12-27 15:25:00,145.24,145.3,145.12,145.22,5075.0,140.6813,140.7394,140.5651,140.6619,5075.0
2023-12-27 15:30:00,145.21,145.35,145.15,145.35,11299.0,140.6522,140.7878,140.5941,140.7878,11299.0
2023-12-27 15:35:00,145.37,145.45,145.33,145.38,6317.0,140.8072,140.8847,140.7685,140.8169,6317.0
2023-12-27 15:40:00,145.46,145.46,145.24,145.28,11557.0,140.8944,140.8944,140.6813,140.72,11557.0
2023-12-27 15:45:00,145.26,145.4,145.19,145.37,13929.0,140.7007,140.8363,140.6329,140.8072,13929.0
2023-12-27 15:50:00,145.36,145.44,145.14,145.42,24905.0,140.7975,140.875,140.5844,140.8557,24905.0
2023-12-27 15:55:00,145.45,145.79,145.43,145.68,59595.0,140.8847,141.214,140.8653,141.1075,59595.0
2023-12-28 09:30:00,147.5,147.55,146.64,146.82,60840.0,142.8704,142.9188,142.0374,142.2117,60840.0
2023-12-28 09:35:00,146.62,146.75,146.22,146.48,9637.0,142.018,142.1439,141.6305,141.8824,9637.0
2023-12-28 09:40:00,146.63,146.91,146.12,146.65,13784.0,142.0277,142.2989,141.5337,142.047,13784.0
2023-12-28 09:45:00,146.68,146.68,146.42,146.53,5633.0,142.0761,142.0761,141.8243,141.9308,5633.0
2023-12-28 09:50:00,146.53,146.86,146.38,146.8,10053.0,141.9308,142.2505,141.7855,142.1923,10053.0
2023-12-28 09:55:00,146.84,147.3,146.83,147.18,9611.0,142.2311,142.6766,142.2214,142.5604,9611.0
2023-12-28 10:00:00,147.22,147.22,146.86,147.06,6005.0,142.5992,142.5992,142.2505,142.4442,6005.0
2023-12-28 10:05:00,147.06,147.06,146.7,146.71,9168.0,142.4442,142.4442,142.0955,142.1052,9168.0
2023-12-28 10:10:00,146.77,146.77,146.54,146.61,4865.0,142.1633,142.1633,141.9405,142.0083,4865.0
2023-12-28 10:15:00,146.54,146.92,146.54,146.87,8684.0,141.9405,142.3086,141.9405,142.2601,8684.0
2023-12-28 10:20:00,146.82,146.95,146.69,146.95,5515.0,142.2117,142.3376,142.0858,142.3376,5515.0
2023-12-28 10:25:00,146.9,147.43,146.8,147.43,10837.0,142.2892,142.8026,142.1923,142.8026,10837.0
2023-12-28 10:30:00,147.37,147.38,147.22,147.22,5751.0,142.7444,142.7541,142.5992,142.5992,5751.0
2023-12-28 10:35:00,147.21,147.28,147.05,147.11,3722.0,142.5895,142.6573,142.4345,142.4926,3722.0
2023-12-28 10:40:00,147.15,147.15,146.94,146.94,2735.0,142.5314,142.5314,142.3279,142.3279,2735.0
2023-12-28 10:45:00,146.99,146.99,146.84,146.94,4957.0,142.3764,142.3764,142.2311,142.3279,4957.0
2023-12-28 10:50:00,146.91,146.99,146.75,146.97,5524.0,142.2989,142.3764,142.1439,142.357,5524.0
2023-12-28 10:55:00,146.88,146.88,146.7,146.81,3634.0,142.2698,142.2698,142.0955,142.202,3634.0
2023-12-28 11:00:00,146.75,147.08,146.75,147.08,3784.0,142.1439,142.4635,142.1439,142.4635,3784.0
2023-12-28 11:05:00,147.0,147.41,146.98,147.41,4681.0,142.3861,142.7832,142.3667,142.7832,4681.0
2023-12-28 11:10:00,147.37,147.58,147.33,147.58,5362.0,142.7444,142.9479,142.7057,142.9479,5362.0
2023-12-28 11:15:00,147.55,147.58,147.31,147.34,4094.0,142.9188,142.9479,142.6863,142.7154,4094.0
2023-12-28 11:20:00,147.44,147.64,147.37,147.6,5867.0,142.8122,143.006,142.7444,142.9672,5867.0
2023-12-28 11:25:00,147.64,147.67,147.54,147.54,10149.0,143.006,143.035,142.9091,142.9091,10149.0
2023-12-28 11:30:00,147.55,147.55,147.17,147.18,2965.0,142.9188,142.9188,142.5507,142.5604,2965.0
2023-12-28 11:35:00,147.18,147.38,147.13,147.37,10494.0,142.5604,142.7541,142.512,142.7444,10494.0
2023-12-28 11:40:00,147.34,147.43,147.15,147.4,7652.0,142.7154,142.8026,142.5314,142.7735,7652.0
2023-12-28 11:45:00,147.39,147.45,147.32,147.38,3691.0,142.7638,142.8219,142.696,142.7541,3691.0
2023-12-28 11:50:00,147.42,147.42,147.31,147.31,2535.0,142.7929,142.7929,142.6863,142.6863,2535.0
2023-12-28 11:55:00,147.24,147.26,147.11,147.12,1351.0,142.6185,142.6379,142.4926,142.5023,1351.0
2023-12-28 12:00:00,147.12,147.28,147.05,147.17,1761.0,142.5023,142.6573,142.4345,142.5507,1761.0
2023-12-28 12:05:00,147.29,147.3,147.03,147.03,2951.0,142.667,142.6766,142.4151,142.4151,2951.0
2023-12-28 12:10:00,147.0,147.09,146.78,146.84,3817.0,142.3861,142.4732,142.173,142.2311,3817.0
2023-12-28 12:15:00,146.9,147.19,146.9,147.02,9307.0,142.2892,142.5701,142.2892,142.4054,9307.0
2023-12-28 12:20:00,147.05,147.11,146.97,146.97,1836.0,142.4345,142.4926,142.357,142.357,1836.0
2023-12-28 12:25:00,146.99,147.13,146.92,147.13,9120.0,142.3764,142.512,142.3086,142.512,9120.0
2023-12-28 12:30:00,146.99,147.07,146.95,147.0,2102.0,142.3764,142.4539,142.3376,142.3861,2102.0
2023-12-28 12:35:00,146.95,146.99,146.7,146.71,3350.0,142.3376,142.3764,142.0955,142.1052,3350.0
2023-12-28 12:40:00,146.66,146.79,146.56,146.65,2374.0,142.0567,142.1827,141.9599,142.047,2374.0
2023-12-28 12:45:00,146.66,146.89,146.66,146.75,3794.0,142.0567,142.2795,142.0567,142.1439,3794.0
2023-12-28 12:50:00,146.74,146.89,146.74,146.89,1158.0,142.1342,142.2795,142.1342,142.2795,1158.0
2023-12-28 12:55:00,146.93,146.93,146.75,146.75,1699.0,142.3183,142.3183,142.1439,142.1439,1699.0
2023-12-28 13:00:00,146.76,146.82,146.31,146.48,6234.0,142.1536,142.2117,141.7177,141.8824,6234.0
2023-12-28 13:05:00,146.44,146.66,146.26,146.62,7100.0,141.8436,142.0567,141.6693,142.018,7100.0
2023-12-28 13:10:00,146.61,146.61,146.41,146.42,1041.0,142.0083,142.0083,141.8146,141.8243,1041.0
2023-12-28 13:15:00,146.35,146.53,146.28,146.53,3051.0,141.7565,141.9308,141.6887,141.9308,3051.0
2023-12-28 13:20:00,146.53,146.62,146.43,146.57,4099.0,141.9308,142.018,141.8339,141.9696,4099.0
2023-12-28 13:25:00,146.56,146.64,146.5,146.5,2311.0,141.9599,142.0374,141.9018,141.9018,2311.0
2023-12-28 13:30:00,146.59,146.65,146.52,146.64,2966.0,141.9889,142.047,141.9211,142.0374,2966.0
2023-12-28 13:35:00,146.55,146.88,146.54,146.88,7225.0,141.9502,142.2698,141.9405,142.2698,7225.0
2023-12-28 13:40:00,146.87,146.87,146.71,146.72,3363.0,142.2601,142.2601,142.1052,142.1148,3363.0
2023-12-28 13:45:00,146.67,146.78,146.62,146.7,4185.0,142.0664,142.173,142.018,142.0955,4185.0
2023-12-28 13:50:00,146.64,147.0,146.64,146.98,4318.0,142.0374,142.3861,142.0374,142.3667,4318.0
2023-12-28 13:55:00,146.9,146.9,146.79,146.86,3404.0,142.2892,142.2892,142.1827,142.2505,3404.0
2023-12-28 14:00:00,146.89,147.06,146.83,147.06,5442.0,142.2795,142.4442,142.2214,142.4442,5442.0
2023-12-28 14:05:00,147.09,147.12,146.94,146.94,3277.0,142.4732,142.5023,142.3279,142.3279,3277.0
2023-12-28 14:10:00,147.01,147.12,146.93,147.08,3792.0,142.3957,142.5023,142.3183,142.4635,3792.0
2023-12-28 14:15:00,147.09,147.3,147.09,147.26,7857.0,142.4732,142.6766,142.4732,142.6379,7857.0
2023-12-28 14:20:00,147.24,147.55,147.18,147.55,6965.0,142.6185,142.9188,142.5604,142.9188,6965.0
2023-12-28 14:25:00,147.5,147.59,147.44,147.56,5116.0,142.8704,142.9575,142.8122,142.9285,5116.0
2023-12-28 14:30:00,147.54,147.67,147.44,147.52,6866.0,142.9091,143.035,142.8122,142.8897,6866.0
2023-12-28 14:35:00,147.54,147.69,147.51,147.65,3777.0,142.9091,143.0544,142.8801,143.0157,3777.0
2023-12-28 14:40:00,147.71,147.75,147.49,147.52,6833.0,143.0738,143.1125,142.8607,142.8897,6833.0
2023-12-28 14:45:00,147.5,147.57,147.48,147.54,5678.0,142.8704,142.9382,142.851,142.9091,5678.0
2023-12-28 14:50:00,147.49,147.49,147.42,147.44,3627.0,142.8607,142.8607,142.7929,142.8122,3627.0
2023-12-28 14:55:00,147.45,147.57,147.44,147.47,2162.0,142.8219,142.9382,142.8122,142.8413,2162.0
2023-12-28 15:00:00,147.5,147.5,147.2,147.33,5497.0,142.8704,142.8704,142.5798,142.7057,5497.0
2023-12-28 15:05:00,147.3,147.41,147.25,147.35,1901.0,142.6766,142.7832,142.6282,142.7251,1901.0
2023-12-28 15:10:00,147.39,147.43,147.17,147.41,9043.0,142.7638,142.8026,142.5507,142.7832,9043.0
2023-12-28 15:15:00,147.36,147.46,147.23,147.44,4675.0,142.7348,142.8316,142.6088,142.8122,4675.0
2023-12-28 15:20:00,147.44,147.45,147.3,147.41,3464.0,142.8122,142.8219,142.6766,142.7832,3464.0
2023-12-28 15:25:00,147.38,147.51,147.33,147.49,3306.0,142.7541,142.8801,142.7057,142.8607,3306.0
2023-12-28 15:30:00,147.53,147.68,147.53,147.64,9695.0,142.8994,143.0447,142.8994,143.006,9695.0
2023-12-28 15:35:00,147.67,147.82,147.67,147.81,8374.0,143.035,143.1803,143.035,143.1706,8374.0
2023-12-28 15:40:00,147.83,147.88,147.75,147.81,15304.0,143.19,143.2384,143.1125,143.1706,15304.0
2023-12-28 15:45:00,147.84,147.9,147.67,147.74,13357.0,143.1997,143.2578,143.035,143.1028,13357.0
2023-12-28 15:50:00,147.69,147.81,147.45,147.51,27325.0,143.0544,143.1706,142.8219,142.8801,27325.0
2023-12-28 15:55:00,147.47,147.69,147.4,147.63,64964.0,142.8413,143.0544,142.7735,142.9963,64964.0
2023-12-29 09:30:00,146.76,147.64,146.76,147.13,42877.0,142.1536,143.006,142.1536,142.512,42877.0
2023-12-29 09:35:00,147.22,147.6,147.22,147.47,4914.0,142.5992,142.9672,142.5992,142.8413,4914.0
2023-12-29 09:40:00,147.65,147.85,147.43,147.5,8886.0,143.0157,143.2094,142.8026,142.8704,8886.0
2023-12-29 09:45:00,147.64,147.9,147.52,147.77,9102.0,143.006,143.2578,142.8897,143.1319,9102.0
2023-12-29 09:50:00,147.62,147.62,147.1,147.3,3825.0,142.9866,142.9866,142.4829,142.6766,3825.0
2023-12-29 09:55:00,147.36,147.43,147.01,147.01,4059.0,142.7348,142.8026,142.3957,142.3957,4059.0
2023-12-29 10:00:00,147.23,147.43,147.04,147.39,10100.0,142.6088,142.8026,142.4248,142.7638,10100.0
2023-12-29 10:05:00,147.42,148.09,147.38,147.6,15533.0,142.7929,143.4418,142.7541,142.9672,15533.0
2023-12-29 10:10:00,147.63,147.94,147.3,147.38,5665.0,142.9963,143.2966,142.6766,142.7541,5665.0
2023-12-29 10:15:00,147.31,147.38,147.02,147.28,14027.0,142.6863,142.7541,142.4054,142.6573,14027.0
2023-12-29 10:20:00,147.39,147.39,147.07,147.07,3403.0,142.7638,142.7638,142.4539,142.4539,3403.0
2023-12-29 10:25:00,147.08,147.21,146.96,147.13,7544.0,142.4635,142.5895,142.3473,142.512,7544.0
2023-12-29 10:30:00,147.04,147.17,146.87,146.95,9008.0,142.4248,142.5507,142.2601,142.3376,9008.0
2023-12-29 10:35:00,146.83,147.21,146.77,147.21,3360.0,142.2214,142.5895,142.1633,142.5895,3360.0
2023-12-29 10:40:00,147.17,147.22,146.9,147.0,5698.0,142.5507,142.5992,142.2892,142.3861,5698.0
2023-12-29 10:45:00,147.06,147.11,146.68,147.11,5831.0,142.4442,142.4926,142.0761,142.4926,5831.0
2023-12-29 10:50:00,147.18,147.31,146.73,146.81,4595.0,142.5604,142.6863,142.1245,142.202,4595.0
2023-12-29 10:55:00,146.78,146.99,146.55,146.72,27833.0,142.173,142.3764,141.9502,142.1148,27833.0
2023-12-29 11:00:00,146.73,147.01,146.61,146.93,7271.0,142.1245,142.3957,142.0083,142.3183,7271.0
2023-12-29 11:05:00,147.0,147.0,146.56,146.69,8496.0,142.3861,142.3861,141.9599,142.0858,8496.0
2023-12-29 11:10:00,146.66,146.8,146.5,146.5,5856.0,142.0567,142.1923,141.9018,141.9018,5856.0
2023-12-29 11:15:00,146.42,146.56,146.12,146.5,8068.0,141.8243,141.9599,141.5337,141.9018,8068.0
2023-12-29 11:20:00,146.54,146.56,146.4,146.41,5003.0,141.9405,141.9599,141.8049,141.8146,5003.0
2023-12-29 11:25:00,146.35,146.45,146.12,146.25,10338.0,141.7565,141.8533,141.5337,141.6596,10338.0
2023-12-29 11:30:00,146.26,146.48,146.05,146.19,8784.0,141.6693,141.8824,141.4659,141.6015,8784.0
2023-12-29 11:35:00,146.17,146.6,146.17,146.59,5461.0,141.5821,141.9986,141.5821,141.9889,5461.0
2023-12-29 11:40:00,146.67,146.68,146.5,146.61,3089.0,142.0664,142.0761,141.9018,142.0083,3089.0
2023-12-29 11:45:00,146.71,146.72,146.48,146.59,4218.0,142.1052,142.1148,141.8824,141.9889,4218.0
2023-12-29 11:50:00,146.62,146.67,146.41,146.57,6630.0,142.018,142.0664,141.8146,141.9696,6630.0
2023-12-29 11:55:00,146.61,146.74,146.54,146.61,5859.0,142.0083,142.1342,141.9405,142.0083,5859.0
2023-12-29 12:00:00,146.59,146.75,146.46,146.52,3288.0,141.9889,142.1439,141.863,141.9211,3288.0
2023-12-29 12:05:00,146.58,146.58,146.22,146.22,5142.0,141.9792,141.9792,141.6305,141.6305,5142.0
2023-12-29 12:10:00,146.3,146.61,146.3,146.37,5715.0,141.708,142.0083,141.708,141.7758,5715.0
2023-12-29 12:15:00,146.35,146.48,146.28,146.35,4340.0,141.7565,141.8824,141.6887,141.7565,4340.0
2023-12-29 12:20:00,146.27,146.44,146.16,146.28,4497.0,141.679,141.8436,141.5724,141.6887,4497.0
2023-12-29 12:25:00,146.26,146.43,146.19,146.42,4051.0,141.6693,141.8339,141.6015,141.8243,4051.0
2023-12-29 12:30:00,146.34,146.34,146.21,146.31,2892.0,141.7468,141.7468,141.6209,141.7177,2892.0
2023-12-29 12:35:00,146.37,146.49,146.23,146.44,7018.0,141.7758,141.8921,141.6402,141.8436,7018.0
2023-12-29 12:40:00,146.38,146.53,146.32,146.53,8071.0,141.7855,141.9308,141.7274,141.9308,8071.0
2023-12-29 12:45:00,146.56,146.61,146.42,146.53,5141.0,141.9599,142.0083,141.8243,141.9308,5141.0
2023-12-29 12:50:00,146.6,146.68,146.57,146.58,1883.0,141.9986,142.0761,141.9696,141.9792,1883.0
2023-12-29 12:55:00,146.62,146.85,146.62,146.82,3522.0,142.018,142.2408,142.018,142.2117,3522.0
2023-12-29 13:00:00,146.73,146.78,146.59,146.72,3760.0,142.1245,142.173,141.9889,142.1148,3760.0
2023-12-29 13:05:00,146.78,146.8,146.67,146.7,1686.0,142.173,142.1923,142.0664,142.0955,1686.0
2023-12-29 13:10:00,146.67,146.91,146.66,146.78,6027.0,142.0664,142.2989,142.0567,142.173,6027.0
2023-12-29 13:15:00,146.75,146.91,146.67,146.67,8414.0,142.1439,142.2989,142.0664,142.0664,8414.0
2023-12-29 13:20:00,146.64,146.76,146.58,146.64,3145.0,142.0374,142.1536,141.9792,142.0374,3145.0
2023-12-29 13:25:00,146.61,146.71,146.6,146.7,4080.0,142.0083,142.1052,141.9986,142.0955,4080.0
2023-12-29 13:30:00,146.71,146.83,146.67,146.77,4217.0,142.1052,142.2214,142.0664,142.1633,4217.0
2023-12-29 13:35:00,146.85,146.89,146.81,146.89,1150.0,142.2408,142.2795,142.202,142.2795,1150.0
2023-12-29 13:40:00,146.86,147.05,146.76,146.95,4645.0,142.2505,142.4345,142.1536,142.3376,4645.0
2023-12-29 13:45:00,146.9,147.1,146.9,147.0,3661.0,142.2892,142.4829,142.2892,142.3861,3661.0
2023-12-29 13:50:00,146.97,146.97,146.81,146.81,1738.0,142.357,142.357,142.202,142.202,1738.0
2023-12-29 13:55:00,146.78,146.95,146.78,146.87,3678.0,142.173,142.3376,142.173,142.2601,3678.0
2023-12-29 14:00:00,146.89,146.97,146.78,146.86,2576.0,142.2795,142.357,142.173,142.2505,2576.0
2023-12-29 14:05:00,146.85,146.89,146.76,146.76,3728.0,142.2408,142.2795,142.1536,142.1536,3728.0
2023-12-29 14:10:00,146.78,146.79,146.65,146.79,3570.0,142.173,142.1827,142.047,142.1827,3570.0
2023-12-29 14:15:00,146.79,146.95,146.79,146.95,4956.0,142.1827,142.3376,142.1827,142.3376,4956.0
2023-12-29 14:20:00,146.94,147.03,146.9,146.93,6014.0,142.3279,142.4151,142.2892,142.3183,6014.0
2023-12-29 14:25:00,146.91,147.03,146.82,146.86,4350.0,142.2989,142.4151,142.2117,142.2505,4350.0
2023-12-29 14:30:00,146.84,146.92,146.82,146.87,2980.0,142.2311,142.3086,142.2117,142.2601,2980.0
2023-12-29 14:35:00,146.84,146.85,146.75,146.85,3920.0,142.2311,142.2408,142.1439,142.2408,3920.0
2023-12-29 14:40:00,146.82,146.82,146.72,146.77,4054.0,142.2117,142.2117,142.1148,142.1633,4054.0
2023-12-29 14:45:00,146.81,146.83,146.75,146.83,4363.0,142.202,142.2214,142.1439,142.2214,4363.0
2023-12-29 14:50:00,146.81,146.84,146.65,146.72,3549.0,142.202,142.2311,142.047,142.1148,3549.0
2023-12-29 14:55:00,146.72,146.74,146.61,146.65,4834.0,142.1148,142.1342,142.0083,142.047,4834.0
2023-12-29 15:00:00,146.65,146.65,146.53,146.54,3816.0,142.047,142.047,141.9308,141.9405,3816.0
2023-12-29 15:05:00,146.53,146.6,146.45,146.6,5861.0,141.9308,141.9986,141.8533,141.9986,5861.0
2023-12-29 15:10:00,146.56,146.65,146.48,146.63,5031.0,141.9599,142.047,141.8824,142.0277,5031.0
2023-12-29 15:15:00,146.59,146.77,146.58,146.59,8958.0,141.9889,142.1633,141.9792,141.9889,8958.0
2023-12-29 15:20:00,146.6,146.6,146.36,146.42,3741.0,141.9986,141.9986,141.7661,141.8243,3741.0
2023-12-29 15:25:00,146.48,146.73,146.42,146.71,6769.0,141.8824,142.1245,141.8243,142.1052,6769.0
2023-12-29 15:30:00,146.7,146.81,146.59,146.59,6461.0,142.0955,142.202,141.9889,141.9889,6461.0
2023-12-29 15:35:00,146.6,146.67,146.51,146.55,6403.0,141.9986,142.0664,141.9114,141.9502,6403.0
2023-12-29 15:40:00,146.56,146.65,146.5,146.58,9003.0,141.9599,142.047,141.9018,141.9792,9003.0
2023-12-29 15:45:00,146.55,146.59,146.34,146.41,16109.0,141.9502,141.9889,141.7468,141.8146,16109.0
2023-12-29 15:50:00,146.42,146.45,146.08,146.09,31393.0,141.8243,141.8533,141.4949,141.5046,31393.0
2023-12-29 15:55:00,146.09,146.56,146.06,146.26,96325.0,141.5046,141.9599,141.4756,141.6693,96325.0
2024-01-02 09:30:00,144.34,145.0,143.31,144.83,52267.0,139.8095,140.4488,138.8119,140.2842,52267.0
2024-01-02 09:35:00,144.83,145.38,144.27,144.28,23898.0,140.2842,140.8169,139.7417,139.7514,23898.0
2024-01-02 09:40:00,144.24,144.49,143.91,144.4,7759.0,139.7127,139.9548,139.393,139.8677,7759.0
2024-01-02 09:45:00,143.99,144.47,143.67,144.31,18933.0,139.4705,139.9355,139.1606,139.7805,18933.0
2024-01-02 09:50:00,144.33,144.7,143.95,144.22,21908.0,139.7999,140.1582,139.4318,139.6933,21908.0
2024-01-02 09:55:00,144.34,144.77,144.14,144.71,19472.0,139.8095,140.2261,139.6158,140.1679,19472.0
2024-01-02 10:00:00,144.66,145.5,144.62,145.39,40515.0,140.1195,140.9331,140.0808,140.8266,40515.0
2024-01-02 10:05:00,145.39,145.55,144.5,144.78,16530.0,140.8266,140.9816,139.9645,140.2357,16530.0
2024-01-02 10:10:00,144.68,144.96,144.36,144.58,15874.0,140.1389,140.4101,139.8289,140.042,15874.0
2024-01-02 10:15:00,144.57,144.72,144.44,144.44,12020.0,140.0323,140.1776,139.9064,139.9064,12020.0
2024-01-02 10:20:00,144.39,144.68,144.39,144.46,6955.0,139.858,140.1389,139.858,139.9258,6955.0
2024-01-02 10:25:00,144.44,144.58,144.06,144.07,29459.0,139.9064,140.042,139.5383,139.548,29459.0
2024-01-02 10:30:00,144.07,144.25,143.93,144.0,44388.0,139.548,139.7224,139.4124,139.4802,44388.0
2024-01-02 10:35:00,144.03,144.2,143.69,143.9,19440.0,139.5093,139.6739,139.18,139.3834,19440.0
2024-01-02 10:40:00,143.9,144.25,143.71,144.13,23073.0,139.3834,139.7224,139.1993,139.6061,23073.0
2024-01-02 10:45:00,144.05,144.13,143.92,143.96,13242.0,139.5287,139.6061,139.4027,139.4415,13242.0
2024-01-02 10:50:00,144.0,144.18,143.75,143.83,13604.0,139.4802,139.6546,139.2381,139.3156,13604.0
2024-01-02 10:55:00,143.79,143.8,143.16,143.33,17875.0,139.2768,139.2865,138.6666,138.8313,17875.0
2024-01-02 11:00:00,143.29,143.32,142.98,143.05,19589.0,138.7925,138.8216,138.4922,138.56,19589.0
2024-01-02 11:05:00,143.03,143.2,142.81,143.09,21401.0,138.5407,138.7053,138.3276,138.5988,21401.0
2024-01-02 11:10:00,143.11,143.22,142.69,142.8,10087.0,138.6182,138.7247,138.2113,138.3179,10087.0
2024-01-02 11:15:00,142.93,143.03,142.67,142.71,13947.0,138.4438,138.5407,138.192,138.2307,13947.0
2024-01-02 11:20:00,142.63,142.72,142.45,142.57,8429.0,138.1532,138.2404,137.9789,138.0951,8429.0
2024-01-02 11:25:00,142.67,143.09,142.57,143.06,11706.0,138.192,138.5988,138.0951,138.5697,11706.0
2024-01-02 11:30:00,143.02,143.6,142.95,143.59,31901.0,138.531,139.0928,138.4632,139.0831,31901.0
2024-01-02 11:35:00,143.59,144.27,143.58,144.26,39571.0,139.0831,139.7417,139.0734,139.7321,39571.0
2024-01-02 11:40:00,144.24,144.43,144.13,144.43,9974.0,139.7127,139.8967,139.6061,139.8967,9974.0
2024-01-02 11:45:00,144.37,144.69,144.31,144.61,6353.0,139.8386,140.1486,139.7805,140.0711,6353.0
2024-01-02 11:50:00,144.65,144.85,144.57,144.74,14722.0,140.1098,140.3035,140.0323,140.197,14722.0
2024-01-02 11:55:00,144.72,144.86,144.69,144.83,7277.0,140.1776,140.3132,140.1486,140.2842,7277.0
2024-01-02 12:00:00,144.84,145.01,144.81,145.0,6214.0,140.2939,140.4585,140.2648,140.4488,6214.0
2024-01-02 12:05:00,145.02,145.17,145.01,145.07,5644.0,140.4682,140.6135,140.4585,140.5166,5644.0
2024-01-02 12:10:00,145.06,145.61,145.06,145.56,9532.0,140.507,141.0397,140.507,140.9913,9532.0
2024-01-02 12:15:00,145.47,145.52,145.18,145.52,23568.0,140.9041,140.9525,140.6232,140.9525,23568.0
2024-01-02 12:20:00,145.65,145.77,145.52,145.71,10664.0,141.0784,141.1947,140.9525,141.1365,10664.0
2024-01-02 12:25:00,145.61,145.61,145.23,145.36,7504.0,141.0397,141.0397,140.6716,140.7975,7504.0
2024-01-02 12:30:00,145.39,145.55,145.39,145.43,10476.0,140.8266,140.9816,140.8266,140.8653,10476.0
2024-01-02 12:35:00,145.51,145.63,145.39,145.56,8274.0,140.9428,141.0591,140.8266,140.9913,8274.0
2024-01-02 12:40:00,145.6,145.6,145.46,145.56,8670.0,141.03,141.03,140.8944,140.9913,8670.0
2024-01-02 12:45:00,145.53,145.54,145.27,145.35,5221.0,140.9622,140.9719,140.7104,140.7878,5221.0
2024-01-02 12:50:00,145.38,145.47,145.21,145.44,3275.0,140.8169,140.9041,140.6522,140.875,3275.0
2024-01-02 12:55:00,145.42,145.42,145.2,145.31,4438.0,140.8557,140.8557,140.6426,140.7491,4438.0
2024-01-02 13:00:00,145.31,145.35,145.22,145.28,2625.0,140.7491,140.7878,140.6619,140.72,2625.0
2024-01-02 13:05:00,145.28,145.29,144.93,144.95,6125.0,140.72,140.7297,140.381,140.4004,6125.0
2024-01-02 13:10:00,144.87,145.17,144.84,145.08,5249.0,140.3229,140.6135,140.2939,140.5263,5249.0
2024-01-02 13:15:00,145.09,145.22,145.07,145.17,4705.0,140.536,140.6619,140.5166,140.6135,4705.0
2024-01-02 13:20:00,145.13,145.27,145.04,145.09,4237.0,140.5748,140.7104,140.4876,140.536,4237.0
2024-01-02 13:25:00,145.14,145.16,144.95,144.95,3245.0,140.5844,140.6038,140.4004,140.4004,3245.0
2024-01-02 13:30:00,144.95,145.18,144.94,145.17,10440.0,140.4004,140.6232,140.3907,140.6135,10440.0
2024-01-02 13:35:00,145.14,145.33,145.14,145.29,6333.0,140.5844,140.7685,140.5844,140.7297,6333.0
2024-01-02 13:40:00,145.23,145.5,145.22,145.41,5224.0,140.6716,140.9331,140.6619,140.846,5224.0
2024-01-02 13:45:00,145.39,145.51,145.29,145.47,3728.0,140.8266,140.9428,140.7297,140.9041,3728.0
2024-01-02 13:50:00,145.47,145.56,145.27,145.33,6626.0,140.9041,140.9913,140.7104,140.7685,6626.0
2024-01-02 13:55:00,145.32,145.37,144.98,145.0,5000.0,140.7588,140.8072,140.4295,140.4488,5000.0
2024-01-02 14:00:00,145.0,145.14,144.94,144.99,12490.0,140.4488,140.5844,140.3907,140.4391,12490.0
2024-01-02 14:05:00,144.93,145.01,144.71,144.82,12271.0,140.381,140.4585,140.1679,140.2745,12271.0
2024-01-02 14:10:00,144.83,145.24,144.74,145.08,15992.0,140.2842,140.6813,140.197,140.5263,15992.0
2024-01-02 14:15:00,145.05,145.15,144.93,145.15,7110.0,140.4973,140.5941,140.381,140.5941,7110.0
2024-01-02 14:20:00,145.13,145.2,144.89,144.9,11252.0,140.5748,140.6426,140.3423,140.352,11252.0
2024-01-02 14:25:00,144.91,144.99,144.8,144.97,29811.0,140.3617,140.4391,140.2551,140.4198,29811.0
2024-01-02 14:30:00,144.97,145.05,144.85,144.85,5066.0,140.4198,140.4973,140.3035,140.3035,5066.0
2024-01-02 14:35:00,144.85,144.89,144.7,144.83,6086.0,140.3035,140.3423,140.1582,140.2842,6086.0
2024-01-02 14:40:00,144.75,144.9,144.75,144.89,6330.0,140.2067,140.352,140.2067,140.3423,6330.0
2024-01-02 14:45:00,144.86,145.06,144.86,144.92,7531.0,140.3132,140.507,140.3132,140.3713,7531.0
2024-01-02 14:50:00,144.96,145.05,144.91,145.03,10151.0,140.4101,140.4973,140.3617,140.4779,10151.0
2024-01-02 14:55:00,145.0,145.12,144.89,145.11,5549.0,140.4488,140.5651,140.3423,140.5554,5549.0
2024-01-02 15:00:00,145.06,145.2,144.91,144.92,13232.0,140.507,140.6426,140.3617,140.3713,13232.0
2024-01-02 15:05:00,144.92,145.15,144.73,145.02,14587.0,140.3713,140.5941,140.1873,140.4682,14587.0
2024-01-02 15:10:00,145.02,145.15,144.92,145.09,16515.0,140.4682,140.5941,140.3713,140.536,16515.0
2024-01-02 15:15:00,145.06,145.67,144.98,145.67,15002.0,140.507,141.0978,140.4295,141.0978,15002.0
2024-01-02 15:20:00,145.63,145.63,145.39,145.54,14625.0,141.0591,141.0591,140.8266,140.9719,14625.0
2024-01-02 15:25:00,145.53,145.53,145.29,145.36,9791.0,140.9622,140.9622,140.7297,140.7975,9791.0
2024-01-02 15:30:00,145.33,145.39,145.21,145.26,16250.0,140.7685,140.8266,140.6522,140.7007,16250.0
2024-01-02 15:35:00,145.25,145.28,145.02,145.05,12297.0,140.691,140.72,140.4682,140.4973,12297.0
2024-01-02 15:40:00,145.04,145.04,144.83,145.03,22745.0,140.4876,140.4876,140.2842,140.4779,22745.0
2024-01-02 15:45:00,145.01,145.18,144.92,145.15,26250.0,140.4585,140.6232,140.3713,140.5941,26250.0
2024-01-02 15:50:00,145.16,145.37,145.14,145.26,49994.0,140.6038,140.8072,140.5844,140.7007,49994.0
2024-01-02 15:55:00,145.28,145.59,145.26,145.56,126998.0,140.72,141.0203,140.7007,140.9913,126998.0
2024-01-03 09:30:00,143.14,143.49,139.26,139.26,110483.0,138.6472,138.9862,134.889,134.889,110483.0
2024-01-03 09:35:00,139.22,141.26,138.65,141.23,47085.0,134.8503,136.8262,134.2981,136.7972,47085.0
2024-01-03 09:40:00,141.05,141.72,140.47,141.12,26238.0,136.6228,137.2718,136.061,136.6906,26238.0
2024-01-03 09:45:00,140.98,140.98,139.64,140.06,23312.0,136.555,136.555,135.2571,135.6639,23312.0
2024-01-03 09:50:00,140.05,140.71,139.78,140.02,15519.0,135.6542,136.2935,135.3927,135.6251,15519.0
2024-01-03 09:55:00,140.0,140.26,139.55,139.55,19026.0,135.6058,135.8576,135.1699,135.1699,19026.0
2024-01-03 10:00:00,139.63,140.26,139.24,139.8,38407.0,135.2474,135.8576,134.8696,135.412,38407.0
2024-01-03 10:05:00,139.81,140.61,139.48,139.48,25642.0,135.4217,136.1966,135.1021,135.1021,25642.0
2024-01-03 10:10:00,139.44,139.44,138.65,138.74,24149.0,135.0633,135.0633,134.2981,134.3853,24149.0
2024-01-03 10:15:00,138.74,139.0,138.51,138.65,17932.0,134.3853,134.6372,134.1625,134.2981,17932.0
2024-01-03 10:20:00,138.58,138.8,138.38,138.74,14298.0,134.2303,134.4434,134.0366,134.3853,14298.0
2024-01-03 10:25:00,138.74,139.03,138.68,138.99,25054.0,134.3853,134.6662,134.3272,134.6275,25054.0
2024-01-03 10:30:00,139.09,139.18,138.58,138.66,28498.0,134.7243,134.8115,134.2303,134.3078,28498.0
2024-01-03 10:35:00,138.73,138.76,138.1,138.14,12290.0,134.3756,134.4047,133.7654,133.8042,12290.0
2024-01-03 10:40:00,138.11,138.25,138.02,138.19,12789.0,133.7751,133.9107,133.6879,133.8526,12789.0
2024-01-03 10:45:00,138.18,138.28,137.77,137.83,29468.0,133.8429,133.9398,133.4458,133.5039,29468.0
2024-01-03 10:50:00,137.83,138.22,137.78,137.99,15010.0,133.5039,133.8816,133.4555,133.6589,15010.0
2024-01-03 10:55:00,137.95,138.94,137.81,138.94,27463.0,133.6201,134.579,133.4845,134.579,27463.0
2024-01-03 11:00:00,138.95,139.59,138.95,139.55,18364.0,134.5887,135.2086,134.5887,135.1699,18364.0
2024-01-03 11:05:00,139.55,139.66,139.19,139.42,12466.0,135.1699,135.2764,134.8212,135.044,12466.0
2024-01-03 11:10:00,139.54,139.6,139.29,139.46,11450.0,135.1602,135.2183,134.9181,135.0827,11450.0
2024-01-03 11:15:00,139.37,139.55,139.14,139.23,6562.0,134.9955,135.1699,134.7728,134.8599,6562.0
2024-01-03 11:20:00,139.24,139.31,138.9,139.14,11016.0,134.8696,134.9374,134.5403,134.7728,11016.0
2024-01-03 11:25:00,139.13,139.58,139.02,139.58,13775.0,134.7631,135.199,134.6565,135.199,13775.0
2024-01-03 11:30:00,139.51,139.62,139.39,139.57,29861.0,135.1312,135.2377,135.0149,135.1893,29861.0
2024-01-03 11:35:00,139.53,139.76,139.5,139.68,7601.0,135.1505,135.3733,135.1215,135.2958,7601.0
2024-01-03 11:40:00,139.68,140.13,139.5,140.13,25198.0,135.2958,135.7317,135.1215,135.7317,25198.0
2024-01-03 11:45:00,140.13,140.23,139.84,139.96,19551.0,135.7317,135.8286,135.4508,135.567,19551.0
2024-01-03 11:50:00,140.02,140.14,139.9,140.0,11939.0,135.6251,135.7414,135.5089,135.6058,11939.0
2024-01-03 11:55:00,139.98,140.05,139.79,139.99,6909.0,135.5864,135.6542,135.4024,135.5961,6909.0
2024-01-03 12:00:00,139.94,140.17,139.9,140.12,7934.0,135.5477,135.7704,135.5089,135.722,7934.0
2024-01-03 12:05:00,140.17,140.19,139.98,140.03,6820.0,135.7704,135.7898,135.5864,135.6348,6820.0
2024-01-03 12:10:00,139.99,139.99,139.63,139.7,7683.0,135.5961,135.5961,135.2474,135.3152,7683.0
2024-01-03 12:15:00,139.63,139.63,139.49,139.52,11259.0,135.2474,135.2474,135.1118,135.1408,11259.0
2024-01-03 12:20:00,139.52,139.88,139.51,139.79,12677.0,135.1408,135.4895,135.1312,135.4024,12677.0
2024-01-03 12:25:00,139.79,139.88,139.71,139.8,9534.0,135.4024,135.4895,135.3249,135.412,9534.0
2024-01-03 12:30:00,139.81,139.83,139.7,139.73,7753.0,135.4217,135.4411,135.3152,135.3442,7753.0
2024-01-03 12:35:00,139.73,139.82,139.63,139.64,6598.0,135.3442,135.4314,135.2474,135.2571,6598.0
2024-01-03 12:40:00,139.62,139.92,139.56,139.58,7541.0,135.2377,135.5283,135.1796,135.199,7541.0
2024-01-03 12:45:00,139.57,139.68,139.4,139.44,6650.0,135.1893,135.2958,135.0246,135.0633,6650.0
2024-01-03 12:50:00,139.43,139.56,139.37,139.38,9210.0,135.0537,135.1796,134.9955,135.0052,9210.0
2024-01-03 12:55:00,139.37,139.77,139.37,139.58,6410.0,134.9955,135.383,134.9955,135.199,6410.0
2024-01-03 13:00:00,139.55,139.85,139.52,139.83,11513.0,135.1699,135.4605,135.1408,135.4411,11513.0
2024-01-03 13:05:00,139.82,139.86,139.69,139.83,5537.0,135.4314,135.4702,135.3055,135.4411,5537.0
2024-01-03 13:10:00,139.83,139.95,139.62,139.62,4653.0,135.4411,135.5573,135.2377,135.2377,4653.0
2024-01-03 13:15:00,139.68,140.0,139.61,139.9,8403.0,135.2958,135.6058,135.228,135.5089,8403.0
2024-01-03 13:20:00,139.89,139.93,139.64,139.7,5020.0,135.4992,135.538,135.2571,135.3152,5020.0
2024-01-03 13:25:00,139.66,139.69,139.5,139.54,7079.0,135.2764,135.3055,135.1215,135.1602,7079.0
2024-01-03 13:30:00,139.54,139.56,139.4,139.42,5527.0,135.1602,135.1796,135.0246,135.044,5527.0
2024-01-03 13:35:00,139.42,139.79,139.39,139.64,14972.0,135.044,135.4024,135.0149,135.2571,14972.0
2024-01-03 13:40:00,139.58,139.59,139.32,139.32,5582.0,135.199,135.2086,134.9471,134.9471,5582.0
2024-01-03 13:45:00,139.37,139.53,139.34,139.49,8615.0,134.9955,135.1505,134.9665,135.1118,8615.0
2024-01-03 13:50:00,139.48,139.59,139.39,139.59,7517.0,135.1021,135.2086,135.0149,135.2086,7517.0
2024-01-03 13:55:00,139.54,139.59,139.33,139.33,9769.0,135.1602,135.2086,134.9568,134.9568,9769.0
2024-01-03 14:00:00,139.21,139.73,138.91,138.93,13991.0,134.8406,135.3442,134.55,134.5694,13991.0
2024-01-03 14:05:00,138.98,139.26,138.83,139.19,8893.0,134.6178,134.889,134.4725,134.8212,8893.0
2024-01-03 14:10:00,139.12,139.34,138.88,139.0,8079.0,134.7534,134.9665,134.5209,134.6372,8079.0
2024-01-03 14:15:00,138.98,139.27,138.89,139.19,68852.0,134.6178,134.8987,134.5306,134.8212,68852.0
2024-01-03 14:20:00,139.2,139.21,138.91,139.1,14065.0,134.8309,134.8406,134.55,134.734,14065.0
2024-01-03 14:25:00,138.99,139.82,138.96,139.61,7879.0,134.6275,135.4314,134.5984,135.228,7879.0
2024-01-03 14:30:00,139.69,139.8,139.39,139.6,10214.0,135.3055,135.412,135.0149,135.2183,10214.0
2024-01-03 14:35:00,139.61,139.62,139.35,139.56,7369.0,135.228,135.2377,134.9762,135.1796,7369.0
2024-01-03 14:40:00,139.51,139.79,139.38,139.67,13235.0,135.1312,135.4024,135.0052,135.2861,13235.0
2024-01-03 14:45:00,139.69,139.75,139.44,139.5,8805.0,135.3055,135.3636,135.0633,135.1215,8805.0
2024-01-03 14:50:00,139.41,139.47,139.17,139.22,5755.0,135.0343,135.0924,134.8018,134.8503,5755.0
2024-01-03 14:55:00,139.19,139.25,139.0,139.0,7787.0,134.8212,134.8793,134.6372,134.6372,7787.0
2024-01-03 15:00:00,138.95,138.97,138.65,138.65,12095.0,134.5887,134.6081,134.2981,134.2981,12095.0
2024-01-03 15:05:00,138.59,138.64,138.39,138.51,9734.0,134.24,134.2885,134.0463,134.1625,9734.0
2024-01-03 15:10:00,138.52,138.7,138.4,138.41,16602.0,134.1722,134.3466,134.056,134.0657,16602.0
2024-01-03 15:15:00,138.35,138.48,138.25,138.34,12706.0,134.0076,134.1335,133.9107,133.9979,12706.0
2024-01-03 15:20:00,138.4,138.62,138.21,138.22,12451.0,134.056,134.2691,133.872,133.8816,12451.0
2024-01-03 15:25:00,138.26,138.27,138.05,138.25,11999.0,133.9204,133.9301,133.717,133.9107,11999.0
2024-01-03 15:30:00,138.27,138.55,138.23,138.52,18058.0,133.9301,134.2013,133.8913,134.1722,18058.0
2024-01-03 15:35:00,138.51,138.52,138.24,138.44,13335.0,134.1625,134.1722,133.901,134.0947,13335.0
2024-01-03 15:40:00,138.44,138.68,138.39,138.4,14545.0,134.0947,134.3272,134.0463,134.056,14545.0
2024-01-03 15:45:00,138.43,138.47,138.2,138.21,26940.0,134.085,134.1238,133.8623,133.872,26940.0
2024-01-03 15:50:00,138.23,138.34,138.12,138.22,55364.0,133.8913,133.9979,133.7848,133.8816,55364.0
2024-01-03 15:55:00,138.22,138.75,138.22,138.67,156400.0,133.8816,134.395,133.8816,134.3175,156400.0
2024-01-04 09:30:00,138.43,138.43,137.45,137.9,48166.0,134.085,134.085,133.1358,133.5717,48166.0
2024-01-04 09:35:00,137.73,138.03,137.4,137.72,9235.0,133.407,133.6976,133.0874,133.3973,9235.0
2024-01-04 09:40:00,137.7,138.58,137.29,138.51,10142.0,133.378,134.2303,132.9808,134.1625,10142.0
2024-01-04 09:45:00,138.45,138.62,137.72,137.72,15294.0,134.1044,134.2691,133.3973,133.3973,15294.0
2024-01-04 09:50:00,137.74,137.88,137.34,137.88,17332.0,133.4167,133.5523,133.0293,133.5523,17332.0
2024-01-04 09:55:00,137.81,138.02,137.5,137.55,34372.0,133.4845,133.6879,133.1842,133.2327,34372.0
2024-01-04 10:00:00,137.5,138.19,137.49,138.18,14453.0,133.1842,133.8526,133.1746,133.8429,14453.0
2024-01-04 10:05:00,138.2,138.35,138.12,138.21,10161.0,133.8623,134.0076,133.7848,133.872,10161.0
2024-01-04 10:10:00,138.22,138.32,138.04,138.17,27162.0,133.8816,133.9785,133.7073,133.8332,27162.0
2024-01-04 10:15:00,138.11,138.11,137.82,137.89,25020.0,133.7751,133.7751,133.4942,133.562,25020.0
2024-01-04 10:20:00,137.91,138.08,137.87,138.0,20584.0,133.5814,133.746,133.5426,133.6685,20584.0
2024-01-04 10:25:00,137.99,138.06,137.71,137.99,13035.0,133.6589,133.7267,133.3876,133.6589,13035.0
2024-01-04 10:30:00,137.91,138.19,137.74,138.05,41665.0,133.5814,133.8526,133.4167,133.717,41665.0
2024-01-04 10:35:00,138.03,138.2,137.98,138.03,18329.0,133.6976,133.8623,133.6492,133.6976,18329.0
2024-01-04 10:40:00,138.04,138.35,138.0,138.35,10937.0,133.7073,134.0076,133.6685,134.0076,10937.0
2024-01-04 10:45:00,138.31,138.42,138.12,138.12,8751.0,133.9688,134.0754,133.7848,133.7848,8751.0
2024-01-04 10:50:00,138.16,138.31,137.97,138.31,11862.0,133.8235,133.9688,133.6395,133.9688,11862.0
2024-01-04 10:55:00,138.32,138.4,138.12,138.4,9401.0,133.9785,134.056,133.7848,134.056,9401.0
2024-01-04 11:00:00,138.4,138.58,138.37,138.51,18671.0,134.056,134.2303,134.0269,134.1625,18671.0
2024-01-04 11:05:00,138.5,138.59,138.26,138.3,6031.0,134.1529,134.24,133.9204,133.9591,6031.0
2024-01-04 11:10:00,138.26,138.81,138.26,138.78,8743.0,133.9204,134.4531,133.9204,134.4241,8743.0
2024-01-04 11:15:00,138.78,139.06,138.71,138.72,8129.0,134.4241,134.6953,134.3563,134.3659,8129.0
2024-01-04 11:20:00,138.72,138.83,138.63,138.78,10354.0,134.3659,134.4725,134.2788,134.4241,10354.0
2024-01-04 11:25:00,138.79,139.26,138.78,139.13,20336.0,134.4337,134.889,134.4241,134.7631,20336.0
2024-01-04 11:30:00,139.18,139.26,138.95,139.03,15632.0,134.8115,134.889,134.5887,134.6662,15632.0
2024-01-04 11:35:00,139.03,139.07,138.57,138.77,20563.0,134.6662,134.705,134.2207,134.4144,20563.0
2024-01-04 11:40:00,138.72,138.77,138.29,138.43,18565.0,134.3659,134.4144,133.9494,134.085,18565.0
2024-01-04 11:45:00,138.39,138.39,138.04,138.07,12688.0,134.0463,134.0463,133.7073,133.7363,12688.0
2024-01-04 11:50:00,138.0,138.14,137.85,138.14,14302.0,133.6685,133.8042,133.5233,133.8042,14302.0
2024-01-04 11:55:00,138.12,138.35,138.06,138.28,23116.0,133.7848,134.0076,133.7267,133.9398,23116.0
2024-01-04 12:00:00,138.22,138.3,138.08,138.17,5390.0,133.8816,133.9591,133.746,133.8332,5390.0
2024-01-04 12:05:00,138.19,138.33,138.03,138.27,11058.0,133.8526,133.9882,133.6976,133.9301,11058.0
2024-01-04 12:10:00,138.31,138.58,138.31,138.5,3570.0,133.9688,134.2303,133.9688,134.1529,3570.0
2024-01-04 12:15:00,138.52,138.57,138.31,138.31,5408.0,134.1722,134.2207,133.9688,133.9688,5408.0
2024-01-04 12:20:00,138.33,138.39,138.28,138.36,8829.0,133.9882,134.0463,133.9398,134.0172,8829.0
2024-01-04 12:25:00,138.38,138.51,138.31,138.38,5543.0,134.0366,134.1625,133.9688,134.0366,5543.0
2024-01-04 12:30:00,138.3,138.3,138.18,138.2,11304.0,133.9591,133.9591,133.8429,133.8623,11304.0
2024-01-04 12:35:00,138.17,138.48,138.13,138.47,4415.0,133.8332,134.1335,133.7945,134.1238,4415.0
2024-01-04 12:40:00,138.43,138.5,138.21,138.25,6590.0,134.085,134.1529,133.872,133.9107,6590.0
2024-01-04 12:45:00,138.2,138.29,138.0,138.29,8096.0,133.8623,133.9494,133.6685,133.9494,8096.0
2024-01-04 12:50:00,138.27,138.5,138.2,138.43,6347.0,133.9301,134.1529,133.8623,134.085,6347.0
2024-01-04 12:55:00,138.44,138.44,138.2,138.31,9745.0,134.0947,134.0947,133.8623,133.9688,9745.0
2024-01-04 13:00:00,138.4,138.4,138.25,138.38,6032.0,134.056,134.056,133.9107,134.0366,6032.0
2024-01-04 13:05:00,138.39,138.57,138.38,138.44,9127.0,134.0463,134.2207,134.0366,134.0947,9127.0
2024-01-04 13:10:00,138.43,138.43,138.14,138.4,9647.0,134.085,134.085,133.8042,134.056,9647.0
2024-01-04 13:15:00,138.41,138.44,138.31,138.31,3886.0,134.0657,134.0947,133.9688,133.9688,3886.0
2024-01-04 13:20:00,138.34,138.44,138.31,138.38,7538.0,133.9979,134.0947,133.9688,134.0366,7538.0
2024-01-04 13:25:00,138.4,138.43,138.19,138.23,6985.0,134.056,134.085,133.8526,133.8913,6985.0
2024-01-04 13:30:00,138.25,138.37,138.22,138.3,7402.0,133.9107,134.0269,133.8816,133.9591,7402.0
2024-01-04 13:35:00,138.32,138.44,138.24,138.44,8623.0,133.9785,134.0947,133.901,134.0947,8623.0
2024-01-04 13:40:00,138.39,138.62,138.39,138.62,5631.0,134.0463,134.2691,134.0463,134.2691,5631.0
2024-01-04 13:45:00,138.61,138.64,138.55,138.57,3906.0,134.2594,134.2885,134.2013,134.2207,3906.0
2024-01-04 13:50:00,138.59,138.66,138.46,138.53,9328.0,134.24,134.3078,134.1141,134.1819,9328.0
2024-01-04 13:55:00,138.47,138.6,138.42,138.6,7328.0,134.1238,134.2497,134.0754,134.2497,7328.0
2024-01-04 14:00:00,138.53,138.64,138.51,138.52,5403.0,134.1819,134.2885,134.1625,134.1722,5403.0
2024-01-04 14:05:00,138.54,138.61,138.49,138.6,7372.0,134.1916,134.2594,134.1432,134.2497,7372.0
2024-01-04 14:10:00,138.55,138.77,138.52,138.77,8166.0,134.2013,134.4144,134.1722,134.4144,8166.0
2024-01-04 14:15:00,138.74,138.77,138.67,138.68,5674.0,134.3853,134.4144,134.3175,134.3272,5674.0
2024-01-04 14:20:00,138.67,138.83,138.65,138.65,7046.0,134.3175,134.4725,134.2981,134.2981,7046.0
2024-01-04 14:25:00,138.69,138.76,138.65,138.69,7977.0,134.3369,134.4047,134.2981,134.3369,7977.0
2024-01-04 14:30:00,138.63,138.7,138.61,138.67,5821.0,134.2788,134.3466,134.2594,134.3175,5821.0
2024-01-04 14:35:00,138.65,138.8,138.64,138.72,4925.0,134.2981,134.4434,134.2885,134.3659,4925.0
2024-01-04 14:40:00,138.72,138.73,138.4,138.45,5684.0,134.3659,134.3756,134.056,134.1044,5684.0
2024-01-04 14:45:00,138.42,138.64,138.39,138.63,8685.0,134.0754,134.2885,134.0463,134.2788,8685.0
2024-01-04 14:50:00,138.66,138.85,138.65,138.83,7573.0,134.3078,134.4919,134.2981,134.4725,7573.0
2024-01-04 14:55:00,138.84,138.9,138.77,138.87,7923.0,134.4822,134.5403,134.4144,134.5112,7923.0
2024-01-04 15:00:00,138.84,139.0,138.78,139.0,13892.0,134.4822,134.6372,134.4241,134.6372,13892.0
2024-01-04 15:05:00,139.01,139.37,139.01,139.37,8726.0,134.6468,134.9955,134.6468,134.9955,8726.0
2024-01-04 15:10:00,139.33,139.46,139.2,139.26,9951.0,134.9568,135.0827,134.8309,134.889,9951.0
2024-01-04 15:15:00,139.24,139.27,139.09,139.22,13343.0,134.8696,134.8987,134.7243,134.8503,13343.0
2024-01-04 15:20:00,139.19,139.33,139.12,139.23,10014.0,134.8212,134.9568,134.7534,134.8599,10014.0
2024-01-04 15:25:00,139.24,139.37,139.22,139.37,9519.0,134.8696,134.9955,134.8503,134.9955,9519.0
2024-01-04 15:30:00,139.35,139.49,139.29,139.34,13729.0,134.9762,135.1118,134.9181,134.9665,13729.0
2024-01-04 15:35:00,139.36,139.36,139.19,139.21,14005.0,134.9859,134.9859,134.8212,134.8406,14005.0
2024-01-04 15:40:00,139.2,139.33,139.19,139.28,23597.0,134.8309,134.9568,134.8212,134.9084,23597.0
2024-01-04 15:45:00,139.29,139.29,139.09,139.09,36036.0,134.9181,134.9181,134.7243,134.7243,36036.0
2024-01-04 15:50:00,139.08,139.15,138.81,138.88,55403.0,134.7146,134.7824,134.4531,134.5209,55403.0
2024-01-04 15:55:00,138.89,139.03,138.73,138.78,143196.0,134.5306,134.6662,134.3756,134.4241,143196.0
2024-01-05 09:30:00,137.0,137.18,136.1,137.09,59991.0,132.6999,132.8743,131.8282,132.7871,59991.0
2024-01-05 09:35:00,137.21,137.79,137.06,137.44,36606.0,132.9033,133.4651,132.758,133.1261,36606.0
2024-01-05 09:40:00,137.32,137.73,137.0,137.39,21479.0,133.0099,133.407,132.6999,133.0777,21479.0
2024-01-05 09:45:00,137.4,137.85,137.3,137.4,10632.0,133.0874,133.5233,132.9905,133.0874,10632.0
2024-01-05 09:50:00,137.44,138.0,137.26,137.84,17696.0,133.1261,133.6685,132.9518,133.5136,17696.0
2024-01-05 09:55:00,137.76,137.85,137.48,137.49,11835.0,133.4361,133.5233,133.1649,133.1746,11835.0
2024-01-05 10:00:00,137.49,138.68,137.49,138.67,24075.0,133.1746,134.3272,133.1746,134.3175,24075.0
2024-01-05 10:05:00,138.7,139.13,138.59,138.77,45330.0,134.3466,134.7631,134.24,134.4144,45330.0
2024-01-05 10:10:00,138.77,139.31,138.72,139.05,48452.0,134.4144,134.9374,134.3659,134.6856,48452.0
2024-01-05 10:15:00,139.03,139.36,138.79,139.18,51996.0,134.6662,134.9859,134.4337,134.8115,51996.0
2024-01-05 10:20:00,139.09,139.48,139.06,139.36,28823.0,134.7243,135.1021,134.6953,134.9859,28823.0
2024-01-05 10:25:00,139.43,139.57,139.11,139.2,27053.0,135.0537,135.1893,134.7437,134.8309,27053.0
2024-01-05 10:30:00,139.27,139.46,139.03,139.45,26241.0,134.8987,135.0827,134.6662,135.073,26241.0
2024-01-05 10:35:00,139.43,139.72,139.36,139.58,31444.0,135.0537,135.3346,134.9859,135.199,31444.0
2024-01-05 10:40:00,139.54,139.54,139.32,139.37,35606.0,135.1602,135.1602,134.9471,134.9955,35606.0
2024-01-05 10:45:00,139.34,139.48,139.01,139.13,23160.0,134.9665,135.1021,134.6468,134.7631,23160.0
2024-01-05 10:50:00,139.11,139.56,139.06,139.53,24682.0,134.7437,135.1796,134.6953,135.1505,24682.0
2024-01-05 10:55:00,139.56,139.58,139.34,139.52,30330.0,135.1796,135.199,134.9665,135.1408,30330.0
2024-01-05 11:00:00,139.52,139.84,139.51,139.53,26850.0,135.1408,135.4508,135.1312,135.1505,26850.0
2024-01-05 11:05:00,139.55,139.57,138.9,138.9,28175.0,135.1699,135.1893,134.5403,134.5403,28175.0
2024-01-05 11:10:00,138.87,139.1,138.75,138.93,28600.0,134.5112,134.734,134.395,134.5694,28600.0
2024-01-05 11:15:00,138.93,138.93,138.11,138.27,20515.0,134.5694,134.5694,133.7751,133.9301,20515.0
2024-01-05 11:20:00,138.3,138.37,138.07,138.15,10004.0,133.9591,134.0269,133.7363,133.8138,10004.0
2024-01-05 11:25:00,138.12,138.2,137.74,137.91,11965.0,133.7848,133.8623,133.4167,133.5814,11965.0
2024-01-05 11:30:00,137.91,137.94,137.65,137.7,24085.0,133.5814,133.6104,133.3295,133.378,24085.0
2024-01-05 11:35:00,137.73,137.74,137.44,137.6,23496.0,133.407,133.4167,133.1261,133.2811,23496.0
2024-01-05 11:40:00,137.6,137.61,137.3,137.3,14969.0,133.2811,133.2908,132.9905,132.9905,14969.0
2024-01-05 11:45:00,137.37,137.47,137.17,137.17,12566.0,133.0583,133.1552,132.8646,132.8646,12566.0
2024-01-05 11:50:00,137.22,137.39,137.2,137.36,11480.0,132.913,133.0777,132.8937,133.0486,11480.0
2024-01-05 11:55:00,137.33,137.4,136.95,136.99,18277.0,133.0196,133.0874,132.6515,132.6902,18277.0
2024-01-05 12:00:00,137.0,137.01,136.91,136.91,8695.0,132.6999,132.7096,132.6128,132.6128,8695.0
2024-01-05 12:05:00,136.87,136.88,136.4,136.47,26537.0,132.574,132.5837,132.1188,132.1866,26537.0
2024-01-05 12:10:00,136.42,137.0,136.35,136.95,19553.0,132.1381,132.6999,132.0703,132.6515,19553.0
2024-01-05 12:15:00,137.0,137.01,136.74,136.79,11884.0,132.6999,132.7096,132.4481,132.4965,11884.0
2024-01-05 12:20:00,136.8,137.01,136.64,136.65,23785.0,132.5062,132.7096,132.3512,132.3609,23785.0
2024-01-05 12:25:00,136.67,136.85,136.5,136.5,48132.0,132.3803,132.5546,132.2156,132.2156,48132.0
2024-01-05 12:30:00,136.51,136.68,136.49,136.58,27274.0,132.2253,132.39,132.2059,132.2931,27274.0
2024-01-05 12:35:00,136.62,137.08,136.58,137.0,10963.0,132.3319,132.7774,132.2931,132.6999,10963.0
2024-01-05 12:40:00,137.08,137.18,137.05,137.05,7465.0,132.7774,132.8743,132.7484,132.7484,7465.0
2024-01-05 12:45:00,137.03,137.09,136.87,137.01,18299.0,132.729,132.7871,132.574,132.7096,18299.0
2024-01-05 12:50:00,136.98,137.22,136.98,137.06,6676.0,132.6806,132.913,132.6806,132.758,6676.0
2024-01-05 12:55:00,137.06,137.06,136.84,136.84,4852.0,132.758,132.758,132.545,132.545,4852.0
2024-01-05 13:00:00,136.85,136.85,136.51,136.58,11190.0,132.5546,132.5546,132.2253,132.2931,11190.0
2024-01-05 13:05:00,136.61,136.71,136.57,136.69,6146.0,132.3222,132.419,132.2834,132.3997,6146.0
2024-01-05 13:10:00,136.65,136.77,136.61,136.69,5841.0,132.3609,132.4772,132.3222,132.3997,5841.0
2024-01-05 13:15:00,136.7,136.7,136.43,136.45,4566.0,132.4093,132.4093,132.1478,132.1672,4566.0
2024-01-05 13:20:00,136.42,136.59,136.42,136.58,7319.0,132.1381,132.3028,132.1381,132.2931,7319.0
2024-01-05 13:25:00,136.6,136.81,136.6,136.77,5121.0,132.3125,132.5159,132.3125,132.4772,5121.0
2024-01-05 13:30:00,136.91,137.08,136.79,136.92,6196.0,132.6128,132.7774,132.4965,132.6224,6196.0
2024-01-05 13:35:00,136.94,137.23,136.92,137.17,6807.0,132.6418,132.9227,132.6224,132.8646,6807.0
2024-01-05 13:40:00,137.23,137.29,137.03,137.06,4950.0,132.9227,132.9808,132.729,132.758,4950.0
2024-01-05 13:45:00,137.06,137.14,136.97,137.03,7182.0,132.758,132.8355,132.6709,132.729,7182.0
2024-01-05 13:50:00,137.0,137.07,136.94,137.03,4660.0,132.6999,132.7677,132.6418,132.729,4660.0
2024-01-05 13:55:00,137.05,137.2,137.03,137.03,3642.0,132.7484,132.8937,132.729,132.729,3642.0
2024-01-05 14:00:00,137.08,137.27,137.07,137.27,5502.0,132.7774,132.9615,132.7677,132.9615,5502.0
2024-01-05 14:05:00,137.28,137.76,137.28,137.69,11090.0,132.9711,133.4361,132.9711,133.3683,11090.0
2024-01-05 14:10:00,137.74,138.04,137.72,137.83,7391.0,133.4167,133.7073,133.3973,133.5039,7391.0
2024-01-05 14:15:00,137.86,137.86,137.5,137.5,4733.0,133.5329,133.5329,133.1842,133.1842,4733.0
2024-01-05 14:20:00,137.53,137.56,137.32,137.39,5205.0,133.2133,133.2424,133.0099,133.0777,5205.0
2024-01-05 14:25:00,137.45,137.5,137.34,137.38,4126.0,133.1358,133.1842,133.0293,133.068,4126.0
2024-01-05 14:30:00,137.35,137.38,137.19,137.25,5218.0,133.0389,133.068,132.884,132.9421,5218.0
2024-01-05 14:35:00,137.34,137.35,137.11,137.11,2689.0,133.0293,133.0389,132.8065,132.8065,2689.0
2024-01-05 14:40:00,137.11,137.11,136.82,136.86,8555.0,132.8065,132.8065,132.5256,132.5643,8555.0
2024-01-05 14:45:00,136.84,136.88,136.69,136.75,4679.0,132.545,132.5837,132.3997,132.4578,4679.0
2024-01-05 14:50:00,136.68,136.71,136.49,136.49,6515.0,132.39,132.419,132.2059,132.2059,6515.0
2024-01-05 14:55:00,136.49,136.63,136.45,136.56,6153.0,132.2059,132.3415,132.1672,132.2737,6153.0
2024-01-05 15:00:00,136.56,136.7,136.53,136.67,6475.0,132.2737,132.4093,132.2447,132.3803,6475.0
2024-01-05 15:05:00,136.65,136.83,136.58,136.75,6465.0,132.3609,132.5353,132.2931,132.4578,6465.0
2024-01-05 15:10:00,136.75,137.08,136.74,137.0,10269.0,132.4578,132.7774,132.4481,132.6999,10269.0
2024-01-05 15:15:00,136.97,137.02,136.73,136.83,7369.0,132.6709,132.7193,132.4384,132.5353,7369.0
2024-01-05 15:20:00,136.77,136.95,136.76,136.79,5713.0,132.4772,132.6515,132.4675,132.4965,5713.0
2024-01-05 15:25:00,136.8,136.92,136.68,136.92,10528.0,132.5062,132.6224,132.39,132.6224,10528.0
2024-01-05 15:30:00,136.89,137.02,136.82,137.02,12405.0,132.5934,132.7193,132.5256,132.7193,12405.0
2024-01-05 15:35:00,137.02,137.09,136.97,137.03,14123.0,132.7193,132.7871,132.6709,132.729,14123.0
2024-01-05 15:40:00,137.04,137.13,136.98,137.13,16902.0,132.7387,132.8259,132.6806,132.8259,16902.0
2024-01-05 15:45:00,137.18,137.34,137.08,137.32,25651.0,132.8743,133.0293,132.7774,133.0099,25651.0
2024-01-05 15:50:00,137.32,137.49,137.23,137.47,42248.0,133.0099,133.1746,132.9227,133.1552,42248.0
2024-01-05 15:55:00,137.48,137.53,137.27,137.3,107599.0,133.1649,133.2133,132.9615,132.9905,107599.0
2024-01-08 09:30:00,136.71,137.22,136.56,137.08,34983.0,132.419,132.913,132.2737,132.7774,34983.0
2024-01-08 09:35:00,136.91,137.08,136.32,136.51,18094.0,132.6128,132.7774,132.0413,132.2253,18094.0
2024-01-08 09:40:00,136.54,136.54,135.85,136.2,26206.0,132.2544,132.2544,131.586,131.925,26206.0
2024-01-08 09:45:00,136.28,136.82,136.28,136.73,17242.0,132.0025,132.5256,132.0025,132.4384,17242.0
2024-01-08 09:50:00,136.78,137.13,136.48,136.78,29741.0,132.4868,132.8259,132.1963,132.4868,29741.0
2024-01-08 09:55:00,136.7,137.31,136.66,137.07,16777.0,132.4093,133.0002,132.3706,132.7677,16777.0
2024-01-08 10:00:00,137.02,137.25,136.78,137.25,43676.0,132.7193,132.9421,132.4868,132.9421,43676.0
2024-01-08 10:05:00,137.25,137.54,137.17,137.28,25049.0,132.9421,133.223,132.8646,132.9711,25049.0
2024-01-08 10:10:00,137.37,137.61,137.3,137.48,49013.0,133.0583,133.2908,132.9905,133.1649,49013.0
2024-01-08 10:15:00,137.47,137.96,137.46,137.78,71032.0,133.1552,133.6298,133.1455,133.4555,71032.0
2024-01-08 10:20:00,137.72,137.91,137.55,137.91,23109.0,133.3973,133.5814,133.2327,133.5814,23109.0
2024-01-08 10:25:00,137.94,137.94,137.57,137.57,7857.0,133.6104,133.6104,133.252,133.252,7857.0
2024-01-08 10:30:00,137.61,137.91,137.61,137.79,24751.0,133.2908,133.5814,133.2908,133.4651,24751.0
2024-01-08 10:35:00,137.75,138.07,137.73,137.97,15639.0,133.4264,133.7363,133.407,133.6395,15639.0
2024-01-08 10:40:00,137.92,138.16,137.81,138.14,15689.0,133.5911,133.8235,133.4845,133.8042,15689.0
2024-01-08 10:45:00,138.16,138.26,138.03,138.04,20345.0,133.8235,133.9204,133.6976,133.7073,20345.0
2024-01-08 10:50:00,138.06,138.13,137.68,137.68,9705.0,133.7267,133.7945,133.3586,133.3586,9705.0
2024-01-08 10:55:00,137.71,137.72,137.13,137.16,44438.0,133.3876,133.3973,132.8259,132.8549,44438.0
2024-01-08 11:00:00,137.18,137.58,137.09,137.46,49414.0,132.8743,133.2617,132.7871,133.1455,49414.0
2024-01-08 11:05:00,137.48,137.96,137.48,137.74,18094.0,133.1649,133.6298,133.1649,133.4167,18094.0
2024-01-08 11:10:00,137.78,137.81,137.5,137.78,10927.0,133.4555,133.4845,133.1842,133.4555,10927.0
2024-01-08 11:15:00,137.72,138.01,137.7,138.0,9031.0,133.3973,133.6782,133.378,133.6685,9031.0
2024-01-08 11:20:00,138.0,138.2,137.79,137.9,12490.0,133.6685,133.8623,133.4651,133.5717,12490.0
2024-01-08 11:25:00,137.86,138.05,137.83,137.97,5754.0,133.5329,133.717,133.5039,133.6395,5754.0
2024-01-08 11:30:00,137.99,138.0,137.62,137.71,20655.0,133.6589,133.6685,133.3005,133.3876,20655.0
2024-01-08 11:35:00,137.71,137.89,137.66,137.79,30530.0,133.3876,133.562,133.3392,133.4651,30530.0
2024-01-08 11:40:00,137.81,137.97,137.63,137.97,32375.0,133.4845,133.6395,133.3102,133.6395,32375.0
2024-01-08 11:45:00,137.99,138.18,137.9,138.17,11045.0,133.6589,133.8429,133.5717,133.8332,11045.0
2024-01-08 11:50:00,138.19,138.36,138.05,138.34,10610.0,133.8526,134.0172,133.717,133.9979,10610.0
2024-01-08 11:55:00,138.37,138.52,138.3,138.51,16374.0,134.0269,134.1722,133.9591,134.1625,16374.0
2024-01-08 12:00:00,138.5,138.57,138.31,138.36,9069.0,134.1529,134.2207,133.9688,134.0172,9069.0
2024-01-08 12:05:00,138.35,138.35,138.16,138.21,9437.0,134.0076,134.0076,133.8235,133.872,9437.0
2024-01-08 12:10:00,138.17,138.32,138.17,138.19,4498.0,133.8332,133.9785,133.8332,133.8526,4498.0
2024-01-08 12:15:00,138.25,138.31,138.18,138.18,5496.0,133.9107,133.9688,133.8429,133.8429,5496.0
2024-01-08 12:20:00,138.13,138.13,137.8,137.95,8022.0,133.7945,133.7945,133.4748,133.6201,8022.0
2024-01-08 12:25:00,137.95,137.97,137.89,137.93,1427.0,133.6201,133.6395,133.562,133.6007,1427.0
2024-01-08 12:30:00,138.02,138.09,137.96,138.09,3200.0,133.6879,133.7557,133.6298,133.7557,3200.0
2024-01-08 12:35:00,138.14,138.46,138.13,138.46,6708.0,133.8042,134.1141,133.7945,134.1141,6708.0
2024-01-08 12:40:00,138.4,138.47,138.28,138.3,6554.0,134.056,134.1238,133.9398,133.9591,6554.0
2024-01-08 12:45:00,138.3,138.36,138.26,138.31,8355.0,133.9591,134.0172,133.9204,133.9688,8355.0
2024-01-08 12:50:00,138.3,138.44,138.29,138.43,2455.0,133.9591,134.0947,133.9494,134.085,2455.0
2024-01-08 12:55:00,138.46,138.54,138.38,138.54,3457.0,134.1141,134.1916,134.0366,134.1916,3457.0
2024-01-08 13:00:00,138.61,138.66,138.56,138.61,4824.0,134.2594,134.3078,134.211,134.2594,4824.0
2024-01-08 13:05:00,138.62,138.67,138.34,138.34,9645.0,134.2691,134.3175,133.9979,133.9979,9645.0
2024-01-08 13:10:00,138.3,138.52,138.27,138.41,8932.0,133.9591,134.1722,133.9301,134.0657,8932.0
2024-01-08 13:15:00,138.42,138.53,138.35,138.35,5036.0,134.0754,134.1819,134.0076,134.0076,5036.0
2024-01-08 13:20:00,138.32,138.56,138.3,138.47,37192.0,133.9785,134.211,133.9591,134.1238,37192.0
2024-01-08 13:25:00,138.52,138.6,138.41,138.53,6522.0,134.1722,134.2497,134.0657,134.1819,6522.0
2024-01-08 13:30:00,138.55,138.7,138.5,138.69,7554.0,134.2013,134.3466,134.1529,134.3369,7554.0
2024-01-08 13:35:00,138.72,138.83,138.62,138.77,18953.0,134.3659,134.4725,134.2691,134.4144,18953.0
2024-01-08 13:40:00,138.8,138.82,138.59,138.61,14156.0,134.4434,134.4628,134.24,134.2594,14156.0
2024-01-08 13:45:00,138.63,138.75,138.63,138.75,10019.0,134.2788,134.395,134.2788,134.395,10019.0
2024-01-08 13:50:00,138.74,138.74,138.59,138.72,4440.0,134.3853,134.3853,134.24,134.3659,4440.0
2024-01-08 13:55:00,138.75,138.8,138.68,138.76,9164.0,134.395,134.4434,134.3272,134.4047,9164.0
2024-01-08 14:00:00,138.77,138.77,138.61,138.63,3612.0,134.4144,134.4144,134.2594,134.2788,3612.0
2024-01-08 14:05:00,138.62,138.62,138.47,138.5,7135.0,134.2691,134.2691,134.1238,134.1529,7135.0
2024-01-08 14:10:00,138.47,138.68,138.46,138.59,10833.0,134.1238,134.3272,134.1141,134.24,10833.0
2024-01-08 14:15:00,138.56,138.63,138.48,138.56,8769.0,134.211,134.2788,134.1335,134.211,8769.0
2024-01-08 14:20:00,138.56,138.69,138.55,138.59,4417.0,134.211,134.3369,134.2013,134.24,4417.0
2024-01-08 14:25:00,138.6,138.8,138.6,138.69,9183.0,134.2497,134.4434,134.2497,134.3369,9183.0
2024-01-08 14:30:00,138.75,138.94,138.71,138.71,8351.0,134.395,134.579,134.3563,134.3563,8351.0
2024-01-08 14:35:00,138.71,138.74,138.56,138.65,10724.0,134.3563,134.3853,134.211,134.2981,10724.0
2024-01-08 14:40:00,138.65,138.88,138.61,138.79,13057.0,134.2981,134.5209,134.2594,134.4337,13057.0
2024-01-08 14:45:00,138.74,138.76,138.69,138.72,4758.0,134.3853,134.4047,134.3369,134.3659,4758.0
2024-01-08 14:50:00,138.75,138.81,138.71,138.75,5936.0,134.395,134.4531,134.3563,134.395,5936.0
2024-01-08 14:55:00,138.75,139.0,138.75,138.84,10844.0,134.395,134.6372,134.395,134.4822,10844.0
2024-01-08 15:00:00,138.84,138.92,138.63,138.72,9068.0,134.4822,134.5597,134.2788,134.3659,9068.0
2024-01-08 15:05:00,138.74,138.77,138.58,138.63,7227.0,134.3853,134.4144,134.2303,134.2788,7227.0
2024-01-08 15:10:00,138.66,138.66,138.37,138.47,7688.0,134.3078,134.3078,134.0269,134.1238,7688.0
2024-01-08 15:15:00,138.44,138.48,138.37,138.41,12214.0,134.0947,134.1335,134.0269,134.0657,12214.0
2024-01-08 15:20:00,138.4,138.46,138.38,138.46,6989.0,134.056,134.1141,134.0366,134.1141,6989.0
2024-01-08 15:25:00,138.47,138.48,138.27,138.44,6059.0,134.1238,134.1335,133.9301,134.0947,6059.0
2024-01-08 15:30:00,138.41,138.66,138.32,138.64,12030.0,134.0657,134.3078,133.9785,134.2885,12030.0
2024-01-08 15:35:00,138.63,138.8,138.59,138.73,11724.0,134.2788,134.4434,134.24,134.3756,11724.0
2024-01-08 15:40:00,138.74,138.83,138.47,138.51,17110.0,134.3853,134.4725,134.1238,134.1625,17110.0
2024-01-08 15:45:00,138.52,138.55,138.34,138.36,24549.0,134.1722,134.2013,133.9979,134.0172,24549.0
2024-01-08 15:50:00,138.41,138.67,138.41,138.65,52522.0,134.0657,134.3175,134.0657,134.2981,52522.0
2024-01-08 15:55:00,138.76,139.1,138.76,139.04,113747.0,134.4047,134.734,134.4047,134.6759,113747.0
2024-01-09 09:30:00,137.7,138.1,137.05,137.97,43296.0,133.378,133.7654,132.7484,133.6395,43296.0
2024-01-09 09:35:00,137.99,138.5,137.69,138.37,11782.0,133.6589,134.1529,133.3683,134.0269,11782.0
2024-01-09 09:40:00,138.5,138.74,138.35,138.43,5375.0,134.1529,134.3853,134.0076,134.085,5375.0
2024-01-09 09:45:00,138.37,138.48,138.08,138.3,7675.0,134.0269,134.1335,133.746,133.9591,7675.0
2024-01-09 09:50:00,138.3,138.36,137.89,138.15,6581.0,133.9591,134.0172,133.562,133.8138,6581.0
2024-01-09 09:55:00,138.02,138.09,137.6,137.93,9497.0,133.6879,133.7557,133.2811,133.6007,9497.0
2024-01-09 10:00:00,137.97,138.62,137.97,138.13,17939.0,133.6395,134.2691,133.6395,133.7945,17939.0
2024-01-09 10:05:00,138.1,138.92,138.02,138.67,21066.0,133.7654,134.5597,133.6879,134.3175,21066.0
2024-01-09 10:10:00,138.63,138.63,138.17,138.41,12498.0,134.2788,134.2788,133.8332,134.0657,12498.0
2024-01-09 10:15:00,138.38,138.86,138.37,138.71,13160.0,134.0366,134.5016,134.0269,134.3563,13160.0
2024-01-09 10:20:00,138.62,138.62,138.13,138.14,17123.0,134.2691,134.2691,133.7945,133.8042,17123.0
2024-01-09 10:25:00,138.09,138.36,137.95,138.36,8648.0,133.7557,134.0172,133.6201,134.0172,8648.0
2024-01-09 10:30:00,138.38,138.63,138.35,138.63,8995.0,134.0366,134.2788,134.0076,134.2788,8995.0
2024-01-09 10:35:00,138.6,138.66,138.49,138.63,4497.0,134.2497,134.3078,134.1432,134.2788,4497.0
2024-01-09 10:40:00,138.56,138.84,138.54,138.83,15749.0,134.211,134.4822,134.1916,134.4725,15749.0
2024-01-09 10:45:00,138.88,138.88,138.53,138.7,6046.0,134.5209,134.5209,134.1819,134.3466,6046.0
2024-01-09 10:50:00,138.68,138.7,138.27,138.31,5555.0,134.3272,134.3466,133.9301,133.9688,5555.0
2024-01-09 10:55:00,138.31,138.43,138.29,138.3,7545.0,133.9688,134.085,133.9494,133.9591,7545.0
2024-01-09 11:00:00,138.36,138.58,138.26,138.52,7355.0,134.0172,134.2303,133.9204,134.1722,7355.0
2024-01-09 11:05:00,138.52,138.52,138.25,138.26,11913.0,134.1722,134.1722,133.9107,133.9204,11913.0
2024-01-09 11:10:00,138.3,138.46,138.23,138.43,10947.0,133.9591,134.1141,133.8913,134.085,10947.0
2024-01-09 11:15:00,138.4,138.47,138.31,138.31,5572.0,134.056,134.1238,133.9688,133.9688,5572.0
2024-01-09 11:20:00,138.41,138.57,138.33,138.56,12919.0,134.0657,134.2207,133.9882,134.211,12919.0
2024-01-09 11:25:00,138.49,138.85,138.46,138.84,15816.0,134.1432,134.4919,134.1141,134.4822,15816.0
2024-01-09 11:30:00,138.84,139.11,138.84,139.11,30198.0,134.4822,134.7437,134.4822,134.7437,30198.0
2024-01-09 11:35:00,139.14,139.21,139.0,139.03,6118.0,134.7728,134.8406,134.6372,134.6662,6118.0
2024-01-09 11:40:00,139.04,139.08,138.7,138.72,21549.0,134.6759,134.7146,134.3466,134.3659,21549.0
2024-01-09 11:45:00,138.75,138.9,138.72,138.84,4784.0,134.395,134.5403,134.3659,134.4822,4784.0
2024-01-09 11:50:00,138.84,138.88,138.75,138.81,4002.0,134.4822,134.5209,134.395,134.4531,4002.0
2024-01-09 11:55:00,138.77,138.93,138.77,138.93,19764.0,134.4144,134.5694,134.4144,134.5694,19764.0
2024-01-09 12:00:00,138.95,138.95,138.71,138.8,8011.0,134.5887,134.5887,134.3563,134.4434,8011.0
2024-01-09 12:05:00,138.76,138.99,138.76,138.99,3908.0,134.4047,134.6275,134.4047,134.6275,3908.0
2024-01-09 12:10:00,138.98,138.99,138.7,138.88,12554.0,134.6178,134.6275,134.3466,134.5209,12554.0
2024-01-09 12:15:00,138.91,138.96,138.87,138.87,4467.0,134.55,134.5984,134.5112,134.5112,4467.0
2024-01-09 12:20:00,138.87,139.07,138.84,139.06,4031.0,134.5112,134.705,134.4822,134.6953,4031.0
2024-01-09 12:25:00,139.09,139.15,138.98,139.01,6179.0,134.7243,134.7824,134.6178,134.6468,6179.0
2024-01-09 12:30:00,139.03,139.07,138.93,138.93,3842.0,134.6662,134.705,134.5694,134.5694,3842.0
2024-01-09 12:35:00,138.96,138.98,138.84,138.86,2083.0,134.5984,134.6178,134.4822,134.5016,2083.0
2024-01-09 12:40:00,138.86,138.95,138.86,138.88,2127.0,134.5016,134.5887,134.5016,134.5209,2127.0
2024-01-09 12:45:00,138.88,138.9,138.72,138.78,3732.0,134.5209,134.5403,134.3659,134.4241,3732.0
2024-01-09 12:50:00,138.77,138.96,138.71,138.91,4940.0,134.4144,134.5984,134.3563,134.55,4940.0
2024-01-09 12:55:00,138.88,138.97,138.85,138.89,3560.0,134.5209,134.6081,134.4919,134.5306,3560.0
2024-01-09 13:00:00,138.85,139.19,138.85,139.19,6710.0,134.4919,134.8212,134.4919,134.8212,6710.0
2024-01-09 13:05:00,139.21,139.21,138.89,138.94,4828.0,134.8406,134.8406,134.5306,134.579,4828.0
2024-01-09 13:10:00,138.89,139.03,138.88,138.93,2323.0,134.5306,134.6662,134.5209,134.5694,2323.0
2024-01-09 13:15:00,138.91,138.91,138.76,138.76,1935.0,134.55,134.55,134.4047,134.4047,1935.0
2024-01-09 13:20:00,138.73,138.91,138.62,138.69,6501.0,134.3756,134.55,134.2691,134.3369,6501.0
2024-01-09 13:25:00,138.63,138.7,138.55,138.65,5092.0,134.2788,134.3466,134.2013,134.2981,5092.0
2024-01-09 13:30:00,138.61,138.62,138.37,138.39,24866.0,134.2594,134.2691,134.0269,134.0463,24866.0
2024-01-09 13:35:00,138.42,138.56,138.27,138.28,20285.0,134.0754,134.211,133.9301,133.9398,20285.0
2024-01-09 13:40:00,138.3,138.37,138.21,138.33,8967.0,133.9591,134.0269,133.872,133.9882,8967.0
2024-01-09 13:45:00,138.29,138.77,138.27,138.73,5152.0,133.9494,134.4144,133.9301,134.3756,5152.0
2024-01-09 13:50:00,138.78,139.05,138.77,138.85,2607.0,134.4241,134.6856,134.4144,134.4919,2607.0
2024-01-09 13:55:00,138.87,138.87,138.7,138.81,4117.0,134.5112,134.5112,134.3466,134.4531,4117.0
2024-01-09 14:00:00,138.78,138.85,138.69,138.76,3859.0,134.4241,134.4919,134.3369,134.4047,3859.0
2024-01-09 14:05:00,138.74,138.78,138.65,138.71,3839.0,134.3853,134.4241,134.2981,134.3563,3839.0
2024-01-09 14:10:00,138.74,138.76,138.47,138.51,4726.0,134.3853,134.4047,134.1238,134.1625,4726.0
2024-01-09 14:15:00,138.47,138.51,138.38,138.44,4006.0,134.1238,134.1625,134.0366,134.0947,4006.0
2024-01-09 14:20:00,138.42,138.54,138.41,138.49,5900.0,134.0754,134.1916,134.0657,134.1432,5900.0
2024-01-09 14:25:00,138.46,138.47,138.21,138.28,13120.0,134.1141,134.1238,133.872,133.9398,13120.0
2024-01-09 14:30:00,138.27,138.48,138.27,138.46,6927.0,133.9301,134.1335,133.9301,134.1141,6927.0
2024-01-09 14:35:00,138.45,138.47,138.32,138.32,5297.0,134.1044,134.1238,133.9785,133.9785,5297.0
2024-01-09 14:40:00,138.34,138.38,138.18,138.27,6899.0,133.9979,134.0366,133.8429,133.9301,6899.0
2024-01-09 14:45:00,138.24,138.36,138.24,138.29,6689.0,133.901,134.0172,133.901,133.9494,6689.0
2024-01-09 14:50:00,138.34,138.38,138.23,138.33,4167.0,133.9979,134.0366,133.8913,133.9882,4167.0
2024-01-09 14:55:00,138.3,138.4,138.24,138.27,6607.0,133.9591,134.056,133.901,133.9301,6607.0
2024-01-09 15:00:00,138.31,138.5,138.3,138.47,4586.0,133.9688,134.1529,133.9591,134.1238,4586.0
2024-01-09 15:05:00,138.47,138.48,138.18,138.36,13812.0,134.1238,134.1335,133.8429,134.0172,13812.0
2024-01-09 15:10:00,138.36,138.57,138.32,138.32,10933.0,134.0172,134.2207,133.9785,133.9785,10933.0
2024-01-09 15:15:00,138.32,138.42,138.25,138.36,21126.0,133.9785,134.0754,133.9107,134.0172,21126.0
2024-01-09 15:20:00,138.4,138.55,138.38,138.52,8322.0,134.056,134.2013,134.0366,134.1722,8322.0
2024-01-09 15:25:00,138.52,138.84,138.52,138.82,9882.0,134.1722,134.4822,134.1722,134.4628,9882.0
2024-01-09 15:30:00,138.8,138.89,138.57,138.8,11247.0,134.4434,134.5306,134.2207,134.4434,11247.0
2024-01-09 15:35:00,138.79,138.96,138.7,138.93,12946.0,134.4337,134.5984,134.3466,134.5694,12946.0
2024-01-09 15:40:00,138.95,138.97,138.78,138.93,13530.0,134.5887,134.6081,134.4241,134.5694,13530.0
2024-01-09 15:45:00,138.89,139.04,138.84,138.97,27336.0,134.5306,134.6759,134.4822,134.6081,27336.0
2024-01-09 15:50:00,138.99,139.25,138.94,139.19,75396.0,134.6275,134.8793,134.579,134.8212,75396.0
2024-01-09 15:55:00,139.22,139.32,139.02,139.29,122577.0,134.8503,134.9471,134.6565,134.9181,122577.0
2024-01-10 09:30:00,138.53,138.54,136.89,137.25,56215.0,134.1819,134.1916,132.5934,132.9421,56215.0
2024-01-10 09:35:00,137.39,138.25,137.37,138.0,16131.0,133.0777,133.9107,133.0583,133.6685,16131.0
2024-01-10 09:40:00,138.03,138.2,137.02,137.02,39730.0,133.6976,133.8623,132.7193,132.7193,39730.0
2024-01-10 09:45:00,137.14,137.33,136.7,137.0,64695.0,132.8355,133.0196,132.4093,132.6999,64695.0
2024-01-10 09:50:00,136.96,137.17,136.63,136.88,25453.0,132.6612,132.8646,132.3415,132.5837,25453.0
2024-01-10 09:55:00,136.73,137.1,136.64,136.9,7866.0,132.4384,132.7968,132.3512,132.6031,7866.0
2024-01-10 10:00:00,136.91,137.08,136.44,136.44,22578.0,132.6128,132.7774,132.1575,132.1575,22578.0
2024-01-10 10:05:00,136.42,136.49,136.15,136.44,17954.0,132.1381,132.2059,131.8766,132.1575,17954.0
2024-01-10 10:10:00,136.46,136.8,136.33,136.33,10506.0,132.1769,132.5062,132.051,132.051,10506.0
2024-01-10 10:15:00,136.26,136.36,135.94,136.09,28741.0,131.9832,132.08,131.6732,131.8185,28741.0
2024-01-10 10:20:00,136.09,136.48,135.97,136.43,33637.0,131.8185,132.1963,131.7023,132.1478,33637.0
2024-01-10 10:25:00,136.39,136.45,136.13,136.34,17011.0,132.1091,132.1672,131.8572,132.0606,17011.0
2024-01-10 10:30:00,136.39,136.78,136.39,136.57,26639.0,132.1091,132.4868,132.1091,132.2834,26639.0
2024-01-10 10:35:00,136.59,136.63,136.1,136.1,34198.0,132.3028,132.3415,131.8282,131.8282,34198.0
2024-01-10 10:40:00,136.08,136.34,136.07,136.16,16997.0,131.8088,132.0606,131.7991,131.8863,16997.0
2024-01-10 10:45:00,136.19,136.46,136.11,136.39,15277.0,131.9154,132.1769,131.8379,132.1091,15277.0
2024-01-10 10:50:00,136.42,136.57,136.14,136.14,12309.0,132.1381,132.2834,131.8669,131.8669,12309.0
2024-01-10 10:55:00,136.11,136.17,135.97,136.17,15247.0,131.8379,131.896,131.7023,131.896,15247.0
2024-01-10 11:00:00,136.18,136.2,135.99,136.03,12022.0,131.9057,131.925,131.7216,131.7604,12022.0
2024-01-10 11:05:00,136.03,136.05,135.89,135.94,16907.0,131.7604,131.7798,131.6248,131.6732,16907.0
2024-01-10 11:10:00,135.94,135.97,135.42,135.42,17425.0,131.6732,131.7023,131.1695,131.1695,17425.0
2024-01-10 11:15:00,135.4,135.44,135.3,135.39,17303.0,131.1502,131.1889,131.0533,131.1405,17303.0
2024-01-10 11:20:00,135.4,135.51,135.3,135.38,32554.0,131.1502,131.2567,131.0533,131.1308,32554.0
2024-01-10 11:25:00,135.37,135.73,135.34,135.71,21761.0,131.1211,131.4698,131.092,131.4504,21761.0
2024-01-10 11:30:00,135.75,135.82,135.55,135.64,46758.0,131.4892,131.557,131.2954,131.3826,46758.0
2024-01-10 11:35:00,135.63,135.65,135.45,135.62,20879.0,131.3729,131.3923,131.1986,131.3632,20879.0
2024-01-10 11:40:00,135.59,135.7,135.52,135.68,12096.0,131.3342,131.4407,131.2664,131.4214,12096.0
2024-01-10 11:45:00,135.69,135.78,135.64,135.66,11089.0,131.431,131.5182,131.3826,131.402,11089.0
2024-01-10 11:50:00,135.67,135.67,135.47,135.54,11499.0,131.4117,131.4117,131.218,131.2858,11499.0
2024-01-10 11:55:00,135.49,135.61,135.45,135.5,15661.0,131.2373,131.3536,131.1986,131.247,15661.0
2024-01-10 12:00:00,135.48,135.48,135.17,135.35,42714.0,131.2276,131.2276,130.9274,131.1017,42714.0
2024-01-10 12:05:00,135.31,135.66,135.28,135.6,11192.0,131.063,131.402,131.0339,131.3439,11192.0
2024-01-10 12:10:00,135.65,135.85,135.65,135.72,14368.0,131.3923,131.586,131.3923,131.4601,14368.0
2024-01-10 12:15:00,135.72,135.75,135.55,135.57,12878.0,131.4601,131.4892,131.2954,131.3148,12878.0
2024-01-10 12:20:00,135.6,135.77,135.59,135.68,10634.0,131.3439,131.5085,131.3342,131.4214,10634.0
2024-01-10 12:25:00,135.69,135.69,135.5,135.62,11893.0,131.431,131.431,131.247,131.3632,11893.0
2024-01-10 12:30:00,135.61,135.62,135.48,135.52,5822.0,131.3536,131.3632,131.2276,131.2664,5822.0
2024-01-10 12:35:00,135.48,135.6,135.4,135.59,9161.0,131.2276,131.3439,131.1502,131.3342,9161.0
2024-01-10 12:40:00,135.61,135.67,135.5,135.61,7138.0,131.3536,131.4117,131.247,131.3536,7138.0
2024-01-10 12:45:00,135.61,135.66,135.51,135.6,7082.0,131.3536,131.402,131.2567,131.3439,7082.0
2024-01-10 12:50:00,135.55,135.57,135.44,135.47,7946.0,131.2954,131.3148,131.1889,131.218,7946.0
2024-01-10 12:55:00,135.44,135.73,135.44,135.73,13370.0,131.1889,131.4698,131.1889,131.4698,13370.0
2024-01-10 13:00:00,135.71,136.0,135.43,135.99,13715.0,131.4504,131.7313,131.1792,131.7216,13715.0
2024-01-10 13:05:00,135.95,136.11,135.71,135.81,11701.0,131.6829,131.8379,131.4504,131.5473,11701.0
2024-01-10 13:10:00,135.82,135.82,135.56,135.75,7959.0,131.557,131.557,131.3051,131.4892,7959.0
2024-01-10 13:15:00,135.72,135.79,135.66,135.72,6343.0,131.4601,131.5279,131.402,131.4601,6343.0
2024-01-10 13:20:00,135.71,135.71,135.56,135.61,6293.0,131.4504,131.4504,131.3051,131.3536,6293.0
2024-01-10 13:25:00,135.63,135.66,135.54,135.58,9292.0,131.3729,131.402,131.2858,131.3245,9292.0
2024-01-10 13:30:00,135.58,135.66,135.56,135.61,10572.0,131.3245,131.402,131.3051,131.3536,10572.0
2024-01-10 13:35:00,135.56,135.57,135.38,135.44,10024.0,131.3051,131.3148,131.1308,131.1889,10024.0
2024-01-10 13:40:00,135.47,135.51,135.44,135.45,7200.0,131.218,131.2567,131.1889,131.1986,7200.0
2024-01-10 13:45:00,135.45,135.67,135.43,135.66,14583.0,131.1986,131.4117,131.1792,131.402,14583.0
2024-01-10 13:50:00,135.69,135.83,135.65,135.8,5890.0,131.431,131.5667,131.3923,131.5376,5890.0
2024-01-10 13:55:00,135.77,135.81,135.72,135.79,5518.0,131.5085,131.5473,131.4601,131.5279,5518.0
2024-01-10 14:00:00,135.73,135.73,135.66,135.72,7064.0,131.4698,131.4698,131.402,131.4601,7064.0
2024-01-10 14:05:00,135.72,135.77,135.58,135.75,12056.0,131.4601,131.5085,131.3245,131.4892,12056.0
2024-01-10 14:10:00,135.73,136.25,135.7,135.97,19402.0,131.4698,131.9735,131.4407,131.7023,19402.0
2024-01-10 14:15:00,135.99,136.05,135.81,135.99,17418.0,131.7216,131.7798,131.5473,131.7216,17418.0
2024-01-10 14:20:00,135.99,136.02,135.86,136.02,16566.0,131.7216,131.7507,131.5957,131.7507,16566.0
2024-01-10 14:25:00,136.05,136.09,135.93,135.97,11336.0,131.7798,131.8185,131.6635,131.7023,11336.0
2024-01-10 14:30:00,136.01,136.02,135.9,135.93,10719.0,131.741,131.7507,131.6345,131.6635,10719.0
2024-01-10 14:35:00,135.93,135.97,135.87,135.96,10317.0,131.6635,131.7023,131.6054,131.6926,10317.0
2024-01-10 14:40:00,135.96,136.13,135.96,136.1,10715.0,131.6926,131.8572,131.6926,131.8282,10715.0
2024-01-10 14:45:00,136.11,136.3,136.09,136.24,6675.0,131.8379,132.0219,131.8185,131.9638,6675.0
2024-01-10 14:50:00,136.25,136.47,136.25,136.26,13878.0,131.9735,132.1866,131.9735,131.9832,13878.0
2024-01-10 14:55:00,136.29,136.44,136.28,136.42,11989.0,132.0122,132.1575,132.0025,132.1381,11989.0
2024-01-10 15:00:00,136.41,136.79,136.38,136.79,14345.0,132.1285,132.4965,132.0994,132.4965,14345.0
2024-01-10 15:05:00,136.8,136.87,136.72,136.72,9638.0,132.5062,132.574,132.4287,132.4287,9638.0
2024-01-10 15:10:00,136.68,136.76,136.5,136.63,18327.0,132.39,132.4675,132.2156,132.3415,18327.0
2024-01-10 15:15:00,136.64,136.76,136.41,136.41,14392.0,132.3512,132.4675,132.1285,132.1285,14392.0
2024-01-10 15:20:00,136.45,136.49,135.95,135.99,17903.0,132.1672,132.2059,131.6829,131.7216,17903.0
2024-01-10 15:25:00,135.97,136.24,135.96,136.17,11479.0,131.7023,131.9638,131.6926,131.896,11479.0
2024-01-10 15:30:00,136.17,136.45,136.11,136.42,13400.0,131.896,132.1672,131.8379,132.1381,13400.0
2024-01-10 15:35:00,136.42,136.47,136.19,136.19,18521.0,132.1381,132.1866,131.9154,131.9154,18521.0
2024-01-10 15:40:00,136.22,136.23,135.8,135.88,24130.0,131.9444,131.9541,131.5376,131.6151,24130.0
2024-01-10 15:45:00,135.87,135.96,135.68,135.69,26884.0,131.6054,131.6926,131.4214,131.431,26884.0
2024-01-10 15:50:00,135.67,135.75,135.5,135.68,86405.0,131.4117,131.4892,131.247,131.4214,86405.0
2024-01-10 15:55:00,135.68,135.79,135.61,135.66,140804.0,131.4214,131.5279,131.3536,131.402,140804.0
2024-01-11 09:30:00,135.0,135.28,133.91,135.28,71725.0,130.7627,131.0339,129.7069,131.0339,71725.0
2024-01-11 09:35:00,135.37,135.52,134.85,135.38,20096.0,131.1211,131.2664,130.6174,131.1308,20096.0
2024-01-11 09:40:00,135.45,135.46,134.75,135.12,19341.0,131.1986,131.2083,130.5206,130.8789,19341.0
2024-01-11 09:45:00,135.03,135.19,134.56,134.67,27372.0,130.7918,130.9467,130.3365,130.4431,27372.0
2024-01-11 09:50:00,134.75,134.91,134.5,134.53,28166.0,130.5206,130.6755,130.2784,130.3075,28166.0
2024-01-11 09:55:00,134.55,134.82,134.44,134.72,31542.0,130.3268,130.5884,130.2203,130.4915,31542.0
2024-01-11 10:00:00,134.72,134.72,134.08,134.22,37637.0,130.4915,130.4915,129.8716,130.0072,37637.0
2024-01-11 10:05:00,134.23,134.42,133.95,134.18,42700.0,130.0169,130.2009,129.7457,129.9684,42700.0
2024-01-11 10:10:00,134.14,134.16,133.72,133.81,28395.0,129.9297,129.9491,129.5229,129.6101,28395.0
2024-01-11 10:15:00,133.85,134.16,133.81,134.11,21109.0,129.6488,129.9491,129.6101,129.9006,21109.0
2024-01-11 10:20:00,134.11,134.17,133.83,133.83,29703.0,129.9006,129.9588,129.6294,129.6294,29703.0
2024-01-11 10:25:00,133.8,133.87,133.32,133.63,23859.0,129.6004,129.6682,129.1354,129.4357,23859.0
2024-01-11 10:30:00,133.58,134.15,133.58,133.73,17360.0,129.3873,129.9394,129.3873,129.5326,17360.0
2024-01-11 10:35:00,133.75,134.26,133.72,134.25,22194.0,129.5519,130.0459,129.5229,130.0362,22194.0
2024-01-11 10:40:00,134.17,134.27,134.03,134.15,12382.0,129.9588,130.0556,129.8232,129.9394,12382.0
2024-01-11 10:45:00,134.14,134.21,133.44,133.46,21923.0,129.9297,129.9975,129.2517,129.271,21923.0
2024-01-11 10:50:00,133.51,133.52,133.01,133.03,34392.0,129.3195,129.3292,128.8352,128.8545,34392.0
2024-01-11 10:55:00,133.06,133.79,133.02,133.79,24271.0,128.8836,129.5907,128.8449,129.5907,24271.0
2024-01-11 11:00:00,133.81,133.95,133.69,133.77,18570.0,129.6101,129.7457,129.4938,129.5713,18570.0
2024-01-11 11:05:00,133.77,133.96,133.71,133.96,11952.0,129.5713,129.7553,129.5132,129.7553,11952.0
2024-01-11 11:10:00,133.94,134.0,133.64,133.64,17730.0,129.736,129.7941,129.4454,129.4454,17730.0
2024-01-11 11:15:00,133.62,133.86,133.59,133.84,11119.0,129.426,129.6585,129.397,129.6391,11119.0
2024-01-11 11:20:00,133.88,133.98,133.78,133.83,10172.0,129.6779,129.7747,129.581,129.6294,10172.0
2024-01-11 11:25:00,133.82,134.29,133.8,134.25,15322.0,129.6197,130.075,129.6004,130.0362,15322.0
2024-01-11 11:30:00,134.26,134.54,134.14,134.44,22101.0,130.0459,130.3171,129.9297,130.2203,22101.0
2024-01-11 11:35:00,134.38,134.49,134.22,134.36,13482.0,130.1622,130.2687,130.0072,130.1428,13482.0
2024-01-11 11:40:00,134.4,134.61,134.39,134.61,8717.0,130.1815,130.3849,130.1719,130.3849,8717.0
2024-01-11 11:45:00,134.55,135.0,134.55,135.0,21258.0,130.3268,130.7627,130.3268,130.7627,21258.0
2024-01-11 11:50:00,135.0,135.12,134.56,134.72,62446.0,130.7627,130.8789,130.3365,130.4915,62446.0
2024-01-11 11:55:00,134.67,134.89,134.46,134.84,80509.0,130.4431,130.6562,130.2397,130.6077,80509.0
2024-01-11 12:00:00,134.84,135.29,134.81,135.05,24693.0,130.6077,131.0436,130.5787,130.8111,24693.0
2024-01-11 12:05:00,135.0,135.23,134.96,135.23,16307.0,130.7627,130.9855,130.724,130.9855,16307.0
2024-01-11 12:10:00,135.22,135.61,135.2,135.2,21822.0,130.9758,131.3536,130.9564,130.9564,21822.0
2024-01-11 12:15:00,135.22,135.47,134.96,135.45,53350.0,130.9758,131.218,130.724,131.1986,53350.0
2024-01-11 12:20:00,135.36,135.79,135.28,135.71,10114.0,131.1114,131.5279,131.0339,131.4504,10114.0
2024-01-11 12:25:00,135.75,135.84,135.55,135.55,15941.0,131.4892,131.5763,131.2954,131.2954,15941.0
2024-01-11 12:30:00,135.63,136.23,135.6,136.2,20062.0,131.3729,131.9541,131.3439,131.925,20062.0
2024-01-11 12:35:00,136.23,136.36,136.08,136.32,16862.0,131.9541,132.08,131.8088,132.0413,16862.0
2024-01-11 12:40:00,136.28,136.68,136.28,136.57,15480.0,132.0025,132.39,132.0025,132.2834,15480.0
2024-01-11 12:45:00,136.66,137.06,136.66,137.06,14553.0,132.3706,132.758,132.3706,132.758,14553.0
2024-01-11 12:50:00,137.08,137.28,137.07,137.14,32089.0,132.7774,132.9711,132.7677,132.8355,32089.0
2024-01-11 12:55:00,137.13,137.18,136.98,137.18,24375.0,132.8259,132.8743,132.6806,132.8743,24375.0
2024-01-11 13:00:00,137.17,137.58,137.01,137.58,30739.0,132.8646,133.2617,132.7096,133.2617,30739.0
2024-01-11 13:05:00,137.57,137.87,137.51,137.82,14599.0,133.252,133.5426,133.1939,133.4942,14599.0
2024-01-11 13:10:00,137.9,137.92,137.62,137.63,8202.0,133.5717,133.5911,133.3005,133.3102,8202.0
2024-01-11 13:15:00,137.65,137.8,137.53,137.53,9419.0,133.3295,133.4748,133.2133,133.2133,9419.0
2024-01-11 13:20:00,137.57,137.88,137.51,137.88,15043.0,133.252,133.5523,133.1939,133.5523,15043.0
2024-01-11 13:25:00,137.9,137.92,137.73,137.77,11721.0,133.5717,133.5911,133.407,133.4458,11721.0
2024-01-11 13:30:00,137.77,137.85,137.57,137.63,16201.0,133.4458,133.5233,133.252,133.3102,16201.0
2024-01-11 13:35:00,137.64,137.87,137.62,137.83,7714.0,133.3198,133.5426,133.3005,133.5039,7714.0
2024-01-11 13:40:00,137.86,138.01,137.82,137.95,7680.0,133.5329,133.6782,133.4942,133.6201,7680.0
2024-01-11 13:45:00,137.93,138.03,137.86,137.98,9596.0,133.6007,133.6976,133.5329,133.6492,9596.0
2024-01-11 13:50:00,138.04,138.31,137.92,138.15,11501.0,133.7073,133.9688,133.5911,133.8138,11501.0
2024-01-11 13:55:00,138.18,138.49,138.14,138.42,8859.0,133.8429,134.1432,133.8042,134.0754,8859.0
2024-01-11 14:00:00,138.42,138.56,138.3,138.36,18393.0,134.0754,134.211,133.9591,134.0172,18393.0
2024-01-11 14:05:00,138.38,138.45,138.23,138.26,9753.0,134.0366,134.1044,133.8913,133.9204,9753.0
2024-01-11 14:10:00,138.27,138.55,138.26,138.5,16610.0,133.9301,134.2013,133.9204,134.1529,16610.0
2024-01-11 14:15:00,138.49,138.65,138.44,138.46,13663.0,134.1432,134.2981,134.0947,134.1141,13663.0
2024-01-11 14:20:00,138.48,138.61,138.38,138.44,6492.0,134.1335,134.2594,134.0366,134.0947,6492.0
2024-01-11 14:25:00,138.44,138.8,138.44,138.69,19576.0,134.0947,134.4434,134.0947,134.3369,19576.0
2024-01-11 14:30:00,138.72,138.74,138.35,138.42,8649.0,134.3659,134.3853,134.0076,134.0754,8649.0
2024-01-11 14:35:00,138.42,138.53,138.21,138.37,9101.0,134.0754,134.1819,133.872,134.0269,9101.0
2024-01-11 14:40:00,138.37,138.54,138.29,138.3,8767.0,134.0269,134.1916,133.9494,133.9591,8767.0
2024-01-11 14:45:00,138.32,138.33,138.09,138.21,10019.0,133.9785,133.9882,133.7557,133.872,10019.0
2024-01-11 14:50:00,138.22,138.4,138.21,138.39,9101.0,133.8816,134.056,133.872,134.0463,9101.0
2024-01-11 14:55:00,138.39,138.64,138.39,138.56,13987.0,134.0463,134.2885,134.0463,134.211,13987.0
2024-01-11 15:00:00,138.53,138.53,138.11,138.13,11459.0,134.1819,134.1819,133.7751,133.7945,11459.0
2024-01-11 15:05:00,138.15,138.23,137.95,138.06,15487.0,133.8138,133.8913,133.6201,133.7267,15487.0
2024-01-11 15:10:00,138.06,138.38,137.9,138.31,17316.0,133.7267,134.0366,133.5717,133.9688,17316.0
2024-01-11 15:15:00,138.3,138.3,138.02,138.18,14131.0,133.9591,133.9591,133.6879,133.8429,14131.0
2024-01-11 15:20:00,138.19,138.41,138.19,138.31,11937.0,133.8526,134.0657,133.8526,133.9688,11937.0
2024-01-11 15:25:00,138.33,138.62,138.31,138.39,15317.0,133.9882,134.2691,133.9688,134.0463,15317.0
2024-01-11 15:30:00,138.33,138.5,138.22,138.5,13612.0,133.9882,134.1529,133.8816,134.1529,13612.0
2024-01-11 15:35:00,138.53,138.53,138.25,138.37,16407.0,134.1819,134.1819,133.9107,134.0269,16407.0
2024-01-11 15:40:00,138.38,138.41,138.17,138.41,16886.0,134.0366,134.0657,133.8332,134.0657,16886.0
2024-01-11 15:45:00,138.39,138.61,138.38,138.46,26493.0,134.0463,134.2594,134.0366,134.1141,26493.0
2024-01-11 15:50:00,138.45,138.62,138.21,138.49,67017.0,134.1044,134.2691,133.872,134.1432,67017.0
2024-01-11 15:55:00,138.49,138.72,138.45,138.49,97921.0,134.1432,134.3659,134.1044,134.1432,97921.0
2024-01-12 09:30:00,139.25,139.31,138.15,138.33,27737.0,134.8793,134.9374,133.8138,133.9882,27737.0
2024-01-12 09:35:00,138.17,138.76,138.02,138.23,22647.0,133.8332,134.4047,133.6879,133.8913,22647.0
2024-01-12 09:40:00,138.4,138.8,138.23,138.73,18418.0,134.056,134.4434,133.8913,134.3756,18418.0
2024-01-12 09:45:00,138.8,139.4,138.7,138.83,7671.0,134.4434,135.0246,134.3466,134.4725,7671.0
2024-01-12 09:50:00,138.84,138.84,138.08,138.2,8299.0,134.4822,134.4822,133.746,133.8623,8299.0
2024-01-12 09:55:00,138.28,138.29,137.8,137.8,6258.0,133.9398,133.9494,133.4748,133.4748,6258.0
2024-01-12 10:00:00,137.94,137.95,136.89,136.94,8094.0,133.6104,133.6201,132.5934,132.6418,8094.0
2024-01-12 10:05:00,136.91,137.45,136.85,137.45,8703.0,132.6128,133.1358,132.5546,133.1358,8703.0
2024-01-12 10:10:00,137.42,137.46,136.5,136.7,7195.0,133.1067,133.1455,132.2156,132.4093,7195.0
2024-01-12 10:15:00,136.69,136.71,136.15,136.34,16280.0,132.3997,132.419,131.8766,132.0606,16280.0
2024-01-12 10:20:00,136.3,136.55,136.0,136.31,33965.0,132.0219,132.2641,131.7313,132.0316,33965.0
2024-01-12 10:25:00,136.24,136.33,135.77,135.92,15144.0,131.9638,132.051,131.5085,131.6538,15144.0
2024-01-12 10:30:00,135.97,136.33,135.95,136.03,6502.0,131.7023,132.051,131.6829,131.7604,6502.0
2024-01-12 10:35:00,136.08,136.08,135.67,135.68,7756.0,131.8088,131.8088,131.4117,131.4214,7756.0
2024-01-12 10:40:00,135.76,135.94,135.64,135.83,4684.0,131.4989,131.6732,131.3826,131.5667,4684.0
2024-01-12 10:45:00,135.77,135.84,135.47,135.81,6902.0,131.5085,131.5763,131.218,131.5473,6902.0
2024-01-12 10:50:00,135.83,135.85,135.37,135.59,6836.0,131.5667,131.586,131.1211,131.3342,6836.0
2024-01-12 10:55:00,135.56,135.87,135.55,135.75,3920.0,131.3051,131.6054,131.2954,131.4892,3920.0
2024-01-12 11:00:00,135.77,135.8,135.53,135.72,4620.0,131.5085,131.5376,131.2761,131.4601,4620.0
2024-01-12 11:05:00,135.58,135.77,135.55,135.68,6308.0,131.3245,131.5085,131.2954,131.4214,6308.0
2024-01-12 11:10:00,135.75,135.82,135.64,135.81,7812.0,131.4892,131.557,131.3826,131.5473,7812.0
2024-01-12 11:15:00,135.82,135.9,135.69,135.74,4208.0,131.557,131.6345,131.431,131.4795,4208.0
2024-01-12 11:20:00,135.67,135.88,135.63,135.85,12715.0,131.4117,131.6151,131.3729,131.586,12715.0
2024-01-12 11:25:00,135.88,136.05,135.66,135.71,10814.0,131.6151,131.7798,131.402,131.4504,10814.0
2024-01-12 11:30:00,135.71,135.71,135.36,135.37,11954.0,131.4504,131.4504,131.1114,131.1211,11954.0
2024-01-12 11:35:00,135.37,135.39,135.05,135.2,10747.0,131.1211,131.1405,130.8111,130.9564,10747.0
2024-01-12 11:40:00,135.23,135.31,135.04,135.27,7681.0,130.9855,131.063,130.8015,131.0242,7681.0
2024-01-12 11:45:00,135.23,135.32,135.04,135.04,10234.0,130.9855,131.0727,130.8015,130.8015,10234.0
2024-01-12 11:50:00,135.05,135.2,134.95,135.19,9865.0,130.8111,130.9564,130.7143,130.9467,9865.0
2024-01-12 11:55:00,135.2,135.2,134.96,135.05,5061.0,130.9564,130.9564,130.724,130.8111,5061.0
2024-01-12 12:00:00,135.03,135.16,134.89,134.89,10783.0,130.7918,130.9177,130.6562,130.6562,10783.0
2024-01-12 12:05:00,134.89,134.94,134.72,134.87,8593.0,130.6562,130.7046,130.4915,130.6368,8593.0
2024-01-12 12:10:00,134.86,134.97,134.8,134.92,7685.0,130.6271,130.7336,130.569,130.6852,7685.0
2024-01-12 12:15:00,134.86,135.05,134.85,134.96,6976.0,130.6271,130.8111,130.6174,130.724,6976.0
2024-01-12 12:20:00,135.02,135.06,134.88,134.88,4735.0,130.7821,130.8208,130.6465,130.6465,4735.0
2024-01-12 12:25:00,134.88,135.2,134.73,135.2,15034.0,130.6465,130.9564,130.5012,130.9564,15034.0
2024-01-12 12:30:00,135.21,135.32,135.12,135.28,12977.0,130.9661,131.0727,130.8789,131.0339,12977.0
2024-01-12 12:35:00,135.25,135.36,135.14,135.36,5417.0,131.0049,131.1114,130.8983,131.1114,5417.0
2024-01-12 12:40:00,135.36,135.44,135.22,135.32,5320.0,131.1114,131.1889,130.9758,131.0727,5320.0
2024-01-12 12:45:00,135.29,135.42,135.21,135.37,9861.0,131.0436,131.1695,130.9661,131.1211,9861.0
2024-01-12 12:50:00,135.36,135.36,135.19,135.19,4132.0,131.1114,131.1114,130.9467,130.9467,4132.0
2024-01-12 12:55:00,135.19,135.2,134.91,135.06,10611.0,130.9467,130.9564,130.6755,130.8208,10611.0
2024-01-12 13:00:00,135.09,135.2,135.05,135.14,11920.0,130.8499,130.9564,130.8111,130.8983,11920.0
2024-01-12 13:05:00,135.14,135.22,135.08,135.19,5815.0,130.8983,130.9758,130.8402,130.9467,5815.0
2024-01-12 13:10:00,135.22,135.22,135.12,135.19,12931.0,130.9758,130.9758,130.8789,130.9467,12931.0
2024-01-12 13:15:00,135.1,135.1,134.84,134.86,8262.0,130.8596,130.8596,130.6077,130.6271,8262.0
2024-01-12 13:20:00,134.92,135.07,134.82,135.03,4192.0,130.6852,130.8305,130.5884,130.7918,4192.0
2024-01-12 13:25:00,135.06,135.1,134.87,134.87,8614.0,130.8208,130.8596,130.6368,130.6368,8614.0
2024-01-12 13:30:00,134.88,134.93,134.81,134.83,6465.0,130.6465,130.6949,130.5787,130.598,6465.0
2024-01-12 13:35:00,134.82,134.83,134.62,134.83,7937.0,130.5884,130.598,130.3946,130.598,7937.0
2024-01-12 13:40:00,134.83,134.85,134.62,134.66,7512.0,130.598,130.6174,130.3946,130.4334,7512.0
2024-01-12 13:45:00,134.67,134.7,134.54,134.68,12666.0,130.4431,130.4721,130.3171,130.4528,12666.0
2024-01-12 13:50:00,134.66,134.95,134.62,134.89,8712.0,130.4334,130.7143,130.3946,130.6562,8712.0
2024-01-12 13:55:00,134.9,135.02,134.87,135.0,21815.0,130.6658,130.7821,130.6368,130.7627,21815.0
2024-01-12 14:00:00,134.99,135.02,134.89,135.0,24453.0,130.753,130.7821,130.6562,130.7627,24453.0
2024-01-12 14:05:00,135.0,135.1,134.88,134.88,33246.0,130.7627,130.8596,130.6465,130.6465,33246.0
2024-01-12 14:10:00,134.86,134.99,134.85,134.93,8761.0,130.6271,130.753,130.6174,130.6949,8761.0
2024-01-12 14:15:00,134.93,135.0,134.77,134.82,17019.0,130.6949,130.7627,130.5399,130.5884,17019.0
2024-01-12 14:20:00,134.81,134.83,134.55,134.81,16808.0,130.5787,130.598,130.3268,130.5787,16808.0
2024-01-12 14:25:00,134.82,134.95,134.82,134.87,13934.0,130.5884,130.7143,130.5884,130.6368,13934.0
2024-01-12 14:30:00,134.87,134.87,134.34,134.45,16121.0,130.6368,130.6368,130.1234,130.23,16121.0
2024-01-12 14:35:00,134.4,134.57,134.32,134.56,13595.0,130.1815,130.3462,130.1041,130.3365,13595.0
2024-01-12 14:40:00,134.58,134.58,134.37,134.56,8857.0,130.3559,130.3559,130.1525,130.3365,8857.0
2024-01-12 14:45:00,134.53,134.55,134.43,134.49,9417.0,130.3075,130.3268,130.2106,130.2687,9417.0
2024-01-12 14:50:00,134.54,134.6,134.48,134.48,8625.0,130.3171,130.3753,130.259,130.259,8625.0
2024-01-12 14:55:00,134.49,134.56,134.37,134.51,8789.0,130.2687,130.3365,130.1525,130.2881,8789.0
2024-01-12 15:00:00,134.5,134.53,134.38,134.45,13247.0,130.2784,130.3075,130.1622,130.23,13247.0
2024-01-12 15:05:00,134.44,134.72,134.44,134.56,12569.0,130.2203,130.4915,130.2203,130.3365,12569.0
2024-01-12 15:10:00,134.55,134.61,134.5,134.55,8746.0,130.3268,130.3849,130.2784,130.3268,8746.0
2024-01-12 15:15:00,134.52,134.59,134.45,134.53,12116.0,130.2978,130.3656,130.23,130.3075,12116.0
2024-01-12 15:20:00,134.54,134.6,134.38,134.43,12958.0,130.3171,130.3753,130.1622,130.2106,12958.0
2024-01-12 15:25:00,134.46,134.58,134.42,134.52,10757.0,130.2397,130.3559,130.2009,130.2978,10757.0
2024-01-12 15:30:00,134.5,134.94,134.46,134.85,36795.0,130.2784,130.7046,130.2397,130.6174,36795.0
2024-01-12 15:35:00,134.85,134.85,134.64,134.65,14596.0,130.6174,130.6174,130.414,130.4237,14596.0
2024-01-12 15:40:00,134.64,134.83,134.54,134.83,23538.0,130.414,130.598,130.3171,130.598,23538.0
2024-01-12 15:45:00,134.82,134.88,134.6,134.88,38256.0,130.5884,130.6465,130.3753,130.6465,38256.0
2024-01-12 15:50:00,134.89,135.04,134.86,134.97,70746.0,130.6562,130.8015,130.6271,130.7336,70746.0
2024-01-12 15:55:00,134.96,135.02,134.68,134.86,142984.0,130.724,130.7821,130.4528,130.6271,142984.0
2024-01-16 09:30:00,133.74,133.98,132.35,132.49,103737.0,129.5423,129.7747,128.1959,128.3315,103737.0
2024-01-16 09:35:00,132.57,132.57,131.53,132.06,45352.0,128.409,128.409,127.4016,127.915,45352.0
2024-01-16 09:40:00,132.06,132.45,131.32,131.33,33076.0,127.915,128.2927,127.1982,127.2079,33076.0
2024-01-16 09:45:00,131.3,131.87,131.05,131.83,40254.0,127.1788,127.7309,126.9367,127.6922,40254.0
2024-01-16 09:50:00,131.84,131.94,130.7,130.84,36784.0,127.7019,127.7988,126.5977,126.7333,36784.0
2024-01-16 09:55:00,130.81,130.99,130.22,130.28,46051.0,126.7042,126.8786,126.1327,126.1909,46051.0
2024-01-16 10:00:00,130.24,131.03,130.06,130.06,70056.0,126.1521,126.9173,125.9778,125.9778,70056.0
2024-01-16 10:05:00,130.06,130.49,129.85,130.39,107169.0,125.9778,126.3943,125.7744,126.2974,107169.0
2024-01-16 10:10:00,130.34,130.51,129.96,130.13,69091.0,126.249,126.4136,125.8809,126.0456,69091.0
2024-01-16 10:15:00,130.11,130.84,130.1,130.75,107221.0,126.0262,126.7333,126.0165,126.6461,107221.0
2024-01-16 10:20:00,130.75,131.1,130.63,131.04,43875.0,126.6461,126.9851,126.5299,126.927,43875.0
2024-01-16 10:25:00,131.13,131.34,131.04,131.06,38081.0,127.0142,127.2176,126.927,126.9464,38081.0
2024-01-16 10:30:00,131.1,131.11,130.51,131.03,39146.0,126.9851,126.9948,126.4136,126.9173,39146.0
2024-01-16 10:35:00,130.97,131.02,130.67,130.86,20858.0,126.8592,126.9076,126.5686,126.7527,20858.0
2024-01-16 10:40:00,130.82,131.3,130.8,130.8,27184.0,126.7139,127.1788,126.6945,126.6945,27184.0
2024-01-16 10:45:00,130.78,131.12,130.65,131.08,26100.0,126.6752,127.0045,126.5492,126.9657,26100.0
2024-01-16 10:50:00,131.12,131.24,130.92,131.04,36505.0,127.0045,127.1207,126.8108,126.927,36505.0
2024-01-16 10:55:00,131.03,131.1,130.55,130.55,33254.0,126.9173,126.9851,126.4524,126.4524,33254.0
2024-01-16 11:00:00,130.58,130.58,129.96,130.23,83560.0,126.4814,126.4814,125.8809,126.1424,83560.0
2024-01-16 11:05:00,130.22,130.53,130.1,130.18,42214.0,126.1327,126.433,126.0165,126.094,42214.0
2024-01-16 11:10:00,130.21,130.41,129.99,130.32,27964.0,126.1231,126.3168,125.91,126.2296,27964.0
2024-01-16 11:15:00,130.27,130.27,129.92,129.92,20490.0,126.1812,126.1812,125.8422,125.8422,20490.0
2024-01-16 11:20:00,130.0,130.32,129.8,130.32,32011.0,125.9196,126.2296,125.7259,126.2296,32011.0
2024-01-16 11:25:00,130.36,130.55,129.67,129.68,48589.0,126.2683,126.4524,125.6,125.6097,48589.0
2024-01-16 11:30:00,129.66,130.25,129.61,130.25,65640.0,125.5903,126.1618,125.5419,126.1618,65640.0
2024-01-16 11:35:00,130.25,130.26,129.86,130.18,34868.0,126.1618,126.1715,125.784,126.094,34868.0
2024-01-16 11:40:00,130.14,130.19,129.94,130.0,20015.0,126.0552,126.1037,125.8615,125.9196,20015.0
2024-01-16 11:45:00,129.97,130.1,129.78,129.79,30111.0,125.8906,126.0165,125.7065,125.7162,30111.0
2024-01-16 11:50:00,129.8,129.99,129.79,129.98,19680.0,125.7259,125.91,125.7162,125.9003,19680.0
2024-01-16 11:55:00,129.96,130.2,129.89,130.16,25318.0,125.8809,126.1134,125.8131,126.0746,25318.0
2024-01-16 12:00:00,130.13,130.29,130.08,130.15,26475.0,126.0456,126.2005,125.9971,126.0649,26475.0
2024-01-16 12:05:00,130.18,130.19,129.9,130.17,26553.0,126.094,126.1037,125.8228,126.0843,26553.0
2024-01-16 12:10:00,130.21,130.35,129.94,130.0,31028.0,126.1231,126.2587,125.8615,125.9196,31028.0
2024-01-16 12:15:00,130.0,130.13,129.81,129.85,23927.0,125.9196,126.0456,125.7356,125.7744,23927.0
2024-01-16 12:20:00,129.83,130.06,129.81,130.03,18624.0,125.755,125.9778,125.7356,125.9487,18624.0
2024-01-16 12:25:00,130.03,130.06,129.77,129.78,22247.0,125.9487,125.9778,125.6969,125.7065,22247.0
2024-01-16 12:30:00,129.79,129.81,129.62,129.63,18786.0,125.7162,125.7356,125.5516,125.5613,18786.0
2024-01-16 12:35:00,129.65,129.84,129.54,129.55,15110.0,125.5806,125.7647,125.4741,125.4838,15110.0
2024-01-16 12:40:00,129.55,129.58,129.14,129.15,15731.0,125.4838,125.5128,125.0866,125.0963,15731.0
2024-01-16 12:45:00,129.11,129.23,129.01,129.03,22820.0,125.0576,125.1738,124.9607,124.9801,22820.0
2024-01-16 12:50:00,129.01,129.59,128.97,129.56,119336.0,124.9607,125.5225,124.922,125.4935,119336.0
2024-01-16 12:55:00,129.56,129.68,129.31,129.32,23449.0,125.4935,125.6097,125.2513,125.261,23449.0
2024-01-16 13:00:00,129.27,129.42,129.13,129.41,20034.0,125.2126,125.3578,125.077,125.3482,20034.0
2024-01-16 13:05:00,129.4,129.4,129.1,129.22,16523.0,125.3385,125.3385,125.0479,125.1641,16523.0
2024-01-16 13:10:00,129.26,129.34,129.12,129.16,11493.0,125.2029,125.2804,125.0673,125.106,11493.0
2024-01-16 13:15:00,129.16,129.65,129.14,129.53,24094.0,125.106,125.5806,125.0866,125.4644,24094.0
2024-01-16 13:20:00,129.55,129.55,129.21,129.26,19997.0,125.4838,125.4838,125.1544,125.2029,19997.0
2024-01-16 13:25:00,129.27,129.41,129.15,129.39,21605.0,125.2126,125.3482,125.0963,125.3288,21605.0
2024-01-16 13:30:00,129.42,129.57,129.37,129.56,17383.0,125.3578,125.5031,125.3094,125.4935,17383.0
2024-01-16 13:35:00,129.57,129.6,129.05,129.09,12167.0,125.5031,125.5322,124.9995,125.0382,12167.0
2024-01-16 13:40:00,129.12,129.28,128.81,128.81,22743.0,125.0673,125.2222,124.767,124.767,22743.0
2024-01-16 13:45:00,128.78,128.83,128.53,128.69,23996.0,124.7379,124.7864,124.4958,124.6508,23996.0
2024-01-16 13:50:00,128.69,128.77,128.62,128.73,19662.0,124.6508,124.7283,124.583,124.6895,19662.0
2024-01-16 13:55:00,128.7,128.84,128.56,128.65,19100.0,124.6604,124.7961,124.5248,124.612,19100.0
2024-01-16 14:00:00,128.64,128.75,128.46,128.53,31821.0,124.6023,124.7089,124.428,124.4958,31821.0
2024-01-16 14:05:00,128.52,128.93,128.5,128.83,32872.0,124.4861,124.8832,124.4667,124.7864,32872.0
2024-01-16 14:10:00,128.84,129.13,128.84,129.09,29634.0,124.7961,125.077,124.7961,125.0382,29634.0
2024-01-16 14:15:00,129.1,129.16,128.76,128.76,25431.0,125.0479,125.106,124.7186,124.7186,25431.0
2024-01-16 14:20:00,128.8,128.93,128.72,128.85,35330.0,124.7573,124.8832,124.6798,124.8057,35330.0
2024-01-16 14:25:00,128.85,128.99,128.74,128.74,11336.0,124.8057,124.9413,124.6992,124.6992,11336.0
2024-01-16 14:30:00,128.75,128.96,128.6,128.96,21233.0,124.7089,124.9123,124.5636,124.9123,21233.0
2024-01-16 14:35:00,128.94,128.96,128.5,128.62,14780.0,124.8929,124.9123,124.4667,124.583,14780.0
2024-01-16 14:40:00,128.63,128.69,128.56,128.64,16123.0,124.5926,124.6508,124.5248,124.6023,16123.0
2024-01-16 14:45:00,128.64,129.15,128.61,129.08,19830.0,124.6023,125.0963,124.5733,125.0285,19830.0
2024-01-16 14:50:00,129.08,129.08,128.95,129.05,21853.0,125.0285,125.0285,124.9026,124.9995,21853.0
2024-01-16 14:55:00,129.04,129.23,129.04,129.17,14020.0,124.9898,125.1738,124.9898,125.1157,14020.0
2024-01-16 15:00:00,129.2,129.33,129.04,129.19,30395.0,125.1448,125.2707,124.9898,125.1351,30395.0
2024-01-16 15:05:00,129.17,129.58,129.15,129.4,25353.0,125.1157,125.5128,125.0963,125.3385,25353.0
2024-01-16 15:10:00,129.37,129.43,128.98,129.06,18754.0,125.3094,125.3675,124.9317,125.0091,18754.0
2024-01-16 15:15:00,129.06,129.32,129.04,129.31,19523.0,125.0091,125.261,124.9898,125.2513,19523.0
2024-01-16 15:20:00,129.32,129.34,129.12,129.13,20070.0,125.261,125.2804,125.0673,125.077,20070.0
2024-01-16 15:25:00,129.1,129.21,129.09,129.14,26664.0,125.0479,125.1544,125.0382,125.0866,26664.0
2024-01-16 15:30:00,129.16,129.25,128.9,128.97,33749.0,125.106,125.1932,124.8542,124.922,33749.0
2024-01-16 15:35:00,129.0,129.05,128.91,129.04,33387.0,124.951,124.9995,124.8639,124.9898,33387.0
2024-01-16 15:40:00,129.05,129.33,129.0,129.24,39064.0,124.9995,125.2707,124.951,125.1835,39064.0
2024-01-16 15:45:00,129.25,129.44,129.23,129.4,61517.0,125.1932,125.3772,125.1738,125.3385,61517.0
2024-01-16 15:50:00,129.38,129.61,129.34,129.56,105185.0,125.3191,125.5419,125.2804,125.4935,105185.0
2024-01-16 15:55:00,129.56,129.82,129.47,129.81,308998.0,125.4935,125.7453,125.4063,125.7356,308998.0
2024-01-17 09:30:00,126.0,126.64,124.52,124.74,157096.0,122.0452,122.6651,120.6116,120.8247,157096.0
2024-01-17 09:35:00,124.58,125.63,124.14,125.35,109892.0,120.6698,121.6868,120.2436,121.4156,109892.0
2024-01-17 09:40:00,125.36,125.88,124.68,125.64,47547.0,121.4253,121.929,120.7666,121.6965,47547.0
2024-01-17 09:45:00,125.56,126.02,125.27,125.96,36670.0,121.619,122.0646,121.3381,122.0064,36670.0
2024-01-17 09:50:00,125.96,126.34,125.64,125.97,54237.0,122.0064,122.3745,121.6965,122.0161,54237.0
2024-01-17 09:55:00,125.97,126.05,125.76,125.95,63378.0,122.0161,122.0936,121.8127,121.9968,63378.0
2024-01-17 10:00:00,125.91,125.98,125.5,125.54,48752.0,121.958,122.0258,121.5609,121.5996,48752.0
2024-01-17 10:05:00,125.51,126.07,125.41,125.73,26960.0,121.5706,122.113,121.4737,121.7837,26960.0
2024-01-17 10:10:00,125.73,125.73,125.17,125.3,39319.0,121.7837,121.7837,121.2412,121.3672,39319.0
2024-01-17 10:15:00,125.3,125.65,124.98,125.05,71330.0,121.3672,121.7062,121.0572,121.125,71330.0
2024-01-17 10:20:00,125.04,125.14,124.83,125.12,60360.0,121.1153,121.2122,120.9119,121.1928,60360.0
2024-01-17 10:25:00,125.14,125.26,124.92,124.93,56189.0,121.2122,121.3284,120.9991,121.0088,56189.0
2024-01-17 10:30:00,124.94,124.98,124.59,124.92,67037.0,121.0185,121.0572,120.6794,120.9991,67037.0
2024-01-17 10:35:00,124.96,125.25,124.73,125.21,37517.0,121.0378,121.3187,120.8151,121.28,37517.0
2024-01-17 10:40:00,125.17,125.39,125.11,125.18,34750.0,121.2412,121.4543,121.1831,121.2509,34750.0
2024-01-17 10:45:00,125.2,125.22,124.79,124.89,57071.0,121.2703,121.2897,120.8732,120.97,57071.0
2024-01-17 10:50:00,124.9,125.04,124.6,124.6,32255.0,120.9797,121.1153,120.6891,120.6891,32255.0
2024-01-17 10:55:00,124.64,124.79,124.54,124.6,43484.0,120.7279,120.8732,120.631,120.6891,43484.0
2024-01-17 11:00:00,124.6,124.83,124.53,124.55,37707.0,120.6891,120.9119,120.6213,120.6407,37707.0
2024-01-17 11:05:00,124.54,124.9,124.53,124.58,24912.0,120.631,120.9797,120.6213,120.6698,24912.0
2024-01-17 11:10:00,124.63,125.1,124.54,125.06,78812.0,120.7182,121.1734,120.631,121.1347,78812.0
2024-01-17 11:15:00,125.11,125.46,124.96,125.39,36370.0,121.1831,121.5221,121.0378,121.4543,36370.0
2024-01-17 11:20:00,125.34,125.57,125.29,125.48,16441.0,121.4059,121.6287,121.3575,121.5415,16441.0
2024-01-17 11:25:00,125.48,125.69,125.42,125.45,89421.0,121.5415,121.7449,121.4834,121.5125,89421.0
2024-01-17 11:30:00,125.41,125.57,125.25,125.56,47684.0,121.4737,121.6287,121.3187,121.619,47684.0
2024-01-17 11:35:00,125.58,125.71,125.43,125.5,23565.0,121.6384,121.7643,121.4931,121.5609,23565.0
2024-01-17 11:40:00,125.48,125.51,125.35,125.4,14952.0,121.5415,121.5706,121.4156,121.464,14952.0
2024-01-17 11:45:00,125.37,125.43,125.03,125.06,10534.0,121.435,121.4931,121.1056,121.1347,10534.0
2024-01-17 11:50:00,125.03,125.07,124.79,124.89,28260.0,121.1056,121.1444,120.8732,120.97,28260.0
2024-01-17 11:55:00,124.87,124.91,124.78,124.82,14489.0,120.9507,120.9894,120.8635,120.9022,14489.0
2024-01-17 12:00:00,124.79,124.89,124.71,124.82,18822.0,120.8732,120.97,120.7957,120.9022,18822.0
2024-01-17 12:05:00,124.82,125.0,124.81,124.82,9221.0,120.9022,121.0766,120.8925,120.9022,9221.0
2024-01-17 12:10:00,124.79,124.96,124.76,124.85,16831.0,120.8732,121.0378,120.8441,120.9313,16831.0
2024-01-17 12:15:00,124.92,125.07,124.88,125.07,69936.0,120.9991,121.1444,120.9603,121.1444,69936.0
2024-01-17 12:20:00,125.08,125.12,124.93,125.0,28059.0,121.1541,121.1928,121.0088,121.0766,28059.0
2024-01-17 12:25:00,124.98,125.05,124.81,125.0,14625.0,121.0572,121.125,120.8925,121.0766,14625.0
2024-01-17 12:30:00,124.98,125.03,124.88,125.02,14039.0,121.0572,121.1056,120.9603,121.096,14039.0
2024-01-17 12:35:00,125.02,125.09,124.88,124.88,13858.0,121.096,121.1638,120.9603,120.9603,13858.0
2024-01-17 12:40:00,124.89,124.94,124.74,124.81,17685.0,120.97,121.0185,120.8247,120.8925,17685.0
2024-01-17 12:45:00,124.81,125.02,124.8,125.01,12654.0,120.8925,121.096,120.8829,121.0863,12654.0
2024-01-17 12:50:00,125.02,125.15,124.96,125.11,9723.0,121.096,121.2219,121.0378,121.1831,9723.0
2024-01-17 12:55:00,125.09,125.13,124.95,124.98,27235.0,121.1638,121.2025,121.0282,121.0572,27235.0
2024-01-17 13:00:00,124.98,125.07,124.93,125.07,19633.0,121.0572,121.1444,121.0088,121.1444,19633.0
2024-01-17 13:05:00,125.07,125.07,124.84,124.89,9744.0,121.1444,121.1444,120.9216,120.97,9744.0
2024-01-17 13:10:00,124.88,125.06,124.85,124.9,36384.0,120.9603,121.1347,120.9313,120.9797,36384.0
2024-01-17 13:15:00,124.88,124.96,124.82,124.91,53648.0,120.9603,121.0378,120.9022,120.9894,53648.0
2024-01-17 13:20:00,124.93,124.93,124.62,124.66,38384.0,121.0088,121.0088,120.7085,120.7473,38384.0
2024-01-17 13:25:00,124.65,124.74,124.55,124.58,22259.0,120.7376,120.8247,120.6407,120.6698,22259.0
2024-01-17 13:30:00,124.58,124.61,124.51,124.61,20258.0,120.6698,120.6988,120.602,120.6988,20258.0
2024-01-17 13:35:00,124.59,124.75,124.56,124.6,17633.0,120.6794,120.8344,120.6504,120.6891,17633.0
2024-01-17 13:40:00,124.6,124.61,124.44,124.61,14200.0,120.6891,120.6988,120.5342,120.6988,14200.0
2024-01-17 13:45:00,124.64,124.67,124.55,124.59,9435.0,120.7279,120.7569,120.6407,120.6794,9435.0
2024-01-17 13:50:00,124.6,124.88,124.59,124.79,14425.0,120.6891,120.9603,120.6794,120.8732,14425.0
2024-01-17 13:55:00,124.8,124.99,124.73,124.98,13498.0,120.8829,121.0669,120.8151,121.0572,13498.0
2024-01-17 14:00:00,124.97,125.13,124.9,124.9,12723.0,121.0475,121.2025,120.9797,120.9797,12723.0
2024-01-17 14:05:00,124.9,124.98,124.82,124.96,16343.0,120.9797,121.0572,120.9022,121.0378,16343.0
2024-01-17 14:10:00,124.98,125.07,124.9,124.9,11769.0,121.0572,121.1444,120.9797,120.9797,11769.0
2024-01-17 14:15:00,124.89,125.0,124.89,124.98,17137.0,120.97,121.0766,120.97,121.0572,17137.0
2024-01-17 14:20:00,125.0,125.09,124.91,125.06,31546.0,121.0766,121.1638,120.9894,121.1347,31546.0
2024-01-17 14:25:00,125.04,125.04,124.88,124.91,16364.0,121.1153,121.1153,120.9603,120.9894,16364.0
2024-01-17 14:30:00,124.92,125.05,124.89,124.97,25049.0,120.9991,121.125,120.97,121.0475,25049.0
2024-01-17 14:35:00,124.97,125.04,124.95,125.01,79573.0,121.0475,121.1153,121.0282,121.0863,79573.0
2024-01-17 14:40:00,125.02,125.28,125.01,125.22,33643.0,121.096,121.3478,121.0863,121.2897,33643.0
2024-01-17 14:45:00,125.23,125.38,125.2,125.38,16476.0,121.2994,121.4447,121.2703,121.4447,16476.0
2024-01-17 14:50:00,125.4,125.41,125.26,125.3,11566.0,121.464,121.4737,121.3284,121.3672,11566.0
2024-01-17 14:55:00,125.28,125.37,125.13,125.13,22600.0,121.3478,121.435,121.2025,121.2025,22600.0
2024-01-17 15:00:00,125.13,125.13,124.85,124.99,53290.0,121.2025,121.2025,120.9313,121.0669,53290.0
2024-01-17 15:05:00,125.0,125.19,125.0,125.18,17393.0,121.0766,121.2606,121.0766,121.2509,17393.0
2024-01-17 15:10:00,125.18,125.28,125.14,125.14,19488.0,121.2509,121.3478,121.2122,121.2122,19488.0
2024-01-17 15:15:00,125.16,125.37,125.16,125.32,19063.0,121.2316,121.435,121.2316,121.3865,19063.0
2024-01-17 15:20:00,125.31,125.34,125.15,125.2,28049.0,121.3769,121.4059,121.2219,121.2703,28049.0
2024-01-17 15:25:00,125.2,125.33,125.2,125.23,55049.0,121.2703,121.3962,121.2703,121.2994,55049.0
2024-01-17 15:30:00,125.25,125.55,125.25,125.48,49916.0,121.3187,121.6093,121.3187,121.5415,49916.0
2024-01-17 15:35:00,125.48,125.8,125.47,125.77,54290.0,121.5415,121.8515,121.5318,121.8224,54290.0
2024-01-17 15:40:00,125.77,125.86,125.7,125.76,40798.0,121.8224,121.9096,121.7546,121.8127,40798.0
2024-01-17 15:45:00,125.76,125.85,125.73,125.75,73453.0,121.8127,121.8999,121.7837,121.803,73453.0
2024-01-17 15:50:00,125.75,126.29,125.75,126.23,100737.0,121.803,122.3261,121.803,122.268,100737.0
2024-01-17 15:55:00,126.26,126.38,126.09,126.22,280980.0,122.297,122.4133,122.1324,122.2583,280980.0
2024-01-18 09:30:00,126.82,127.77,126.26,127.47,54290.0,122.8395,123.7596,122.297,123.4691,54290.0
2024-01-18 09:35:00,127.49,127.58,126.62,126.62,17594.0,123.4884,123.5756,122.6457,122.6457,17594.0
2024-01-18 09:40:00,126.88,127.1,126.42,126.53,9503.0,122.8976,123.1107,122.452,122.5586,9503.0
2024-01-18 09:45:00,126.48,126.8,126.14,126.32,21260.0,122.5101,122.8201,122.1808,122.3551,21260.0
2024-01-18 09:50:00,126.32,126.51,126.04,126.27,18588.0,122.3551,122.5392,122.0839,122.3067,18588.0
2024-01-18 09:55:00,126.27,127.04,126.27,127.04,14110.0,122.3067,123.0526,122.3067,123.0526,14110.0
2024-01-18 10:00:00,127.0,127.03,126.7,126.85,14740.0,123.0138,123.0429,122.7232,122.8685,14740.0
2024-01-18 10:05:00,126.81,127.81,126.8,127.76,34001.0,122.8298,123.7984,122.8201,123.75,34001.0
2024-01-18 10:10:00,127.74,128.63,127.56,128.5,33660.0,123.7306,124.5926,123.5562,124.4667,33660.0
2024-01-18 10:15:00,128.49,128.72,128.25,128.46,29883.0,124.457,124.6798,124.2246,124.428,29883.0
2024-01-18 10:20:00,128.47,128.63,128.08,128.08,27507.0,124.4377,124.5926,124.0599,124.0599,27507.0
2024-01-18 10:25:00,128.07,128.27,127.97,128.03,21080.0,124.0502,124.2439,123.9534,124.0115,21080.0
2024-01-18 10:30:00,128.11,128.36,127.8,127.8,6534.0,124.089,124.3311,123.7887,123.7887,6534.0
2024-01-18 10:35:00,127.78,127.8,127.25,127.32,7165.0,123.7693,123.7887,123.256,123.3238,7165.0
2024-01-18 10:40:00,127.41,127.47,127.18,127.41,8222.0,123.4109,123.4691,123.1882,123.4109,8222.0
2024-01-18 10:45:00,127.59,127.71,127.36,127.54,27074.0,123.5853,123.7015,123.3625,123.5369,27074.0
2024-01-18 10:50:00,127.53,127.54,127.34,127.51,14551.0,123.5272,123.5369,123.3431,123.5078,14551.0
2024-01-18 10:55:00,127.56,127.69,127.33,127.36,15508.0,123.5562,123.6821,123.3334,123.3625,15508.0
2024-01-18 11:00:00,127.29,127.34,127.13,127.21,7370.0,123.2947,123.3431,123.1397,123.2172,7370.0
2024-01-18 11:05:00,127.27,127.71,127.2,127.61,7060.0,123.2753,123.7015,123.2075,123.6047,7060.0
2024-01-18 11:10:00,127.66,127.71,127.56,127.66,4287.0,123.6531,123.7015,123.5562,123.6531,4287.0
2024-01-18 11:15:00,127.61,128.01,127.58,127.85,11908.0,123.6047,123.9921,123.5756,123.8371,11908.0
2024-01-18 11:20:00,127.82,127.91,127.76,127.89,6917.0,123.8081,123.8952,123.75,123.8759,6917.0
2024-01-18 11:25:00,127.95,128.22,127.91,128.19,14587.0,123.934,124.1955,123.8952,124.1665,14587.0
2024-01-18 11:30:00,128.15,128.29,128.1,128.13,19949.0,124.1277,124.2633,124.0793,124.1083,19949.0
2024-01-18 11:35:00,128.13,128.2,127.96,127.97,9318.0,124.1083,124.1761,123.9437,123.9534,9318.0
2024-01-18 11:40:00,127.96,128.04,127.77,127.87,13652.0,123.9437,124.0212,123.7596,123.8565,13652.0
2024-01-18 11:45:00,127.88,127.92,127.66,127.68,12480.0,123.8662,123.9049,123.6531,123.6725,12480.0
2024-01-18 11:50:00,127.7,127.96,127.68,127.96,12605.0,123.6918,123.9437,123.6725,123.9437,12605.0
2024-01-18 11:55:00,127.98,128.29,127.97,128.16,14110.0,123.963,124.2633,123.9534,124.1374,14110.0
2024-01-18 12:00:00,128.17,128.18,127.81,127.82,11775.0,124.1471,124.1568,123.7984,123.8081,11775.0
2024-01-18 12:05:00,127.82,128.0,127.8,127.99,5131.0,123.8081,123.9824,123.7887,123.9727,5131.0
2024-01-18 12:10:00,128.01,128.05,127.74,127.98,7740.0,123.9921,124.0308,123.7306,123.963,7740.0
2024-01-18 12:15:00,128.0,128.18,127.9,127.9,6329.0,123.9824,124.1568,123.8856,123.8856,6329.0
2024-01-18 12:20:00,127.91,128.09,127.88,128.06,12077.0,123.8952,124.0696,123.8662,124.0405,12077.0
2024-01-18 12:25:00,128.09,128.24,128.05,128.16,11922.0,124.0696,124.2149,124.0308,124.1374,11922.0
2024-01-18 12:30:00,128.15,128.19,127.76,127.8,7872.0,124.1277,124.1665,123.75,123.7887,7872.0
2024-01-18 12:35:00,127.8,128.06,127.79,128.06,25717.0,123.7887,124.0405,123.779,124.0405,25717.0
2024-01-18 12:40:00,128.0,128.0,127.76,127.76,12199.0,123.9824,123.9824,123.75,123.75,12199.0
2024-01-18 12:45:00,127.76,127.82,127.63,127.81,12935.0,123.75,123.8081,123.624,123.7984,12935.0
2024-01-18 12:50:00,127.81,127.94,127.71,127.75,10251.0,123.7984,123.9243,123.7015,123.7403,10251.0
2024-01-18 12:55:00,127.79,127.84,127.61,127.62,14273.0,123.779,123.8274,123.6047,123.6143,14273.0
2024-01-18 13:00:00,127.66,127.67,127.34,127.41,10315.0,123.6531,123.6628,123.3431,123.4109,10315.0
2024-01-18 13:05:00,127.41,127.72,127.35,127.7,8616.0,123.4109,123.7112,123.3528,123.6918,8616.0
2024-01-18 13:10:00,127.7,127.84,127.65,127.83,7829.0,123.6918,123.8274,123.6434,123.8178,7829.0
2024-01-18 13:15:00,127.76,127.86,127.64,127.73,10797.0,123.75,123.8468,123.6337,123.7209,10797.0
2024-01-18 13:20:00,127.68,127.72,127.46,127.52,25869.0,123.6725,123.7112,123.4594,123.5175,25869.0
2024-01-18 13:25:00,127.48,127.62,127.45,127.52,8487.0,123.4787,123.6143,123.4497,123.5175,8487.0
2024-01-18 13:30:00,127.53,127.68,127.5,127.5,12289.0,123.5272,123.6725,123.4981,123.4981,12289.0
2024-01-18 13:35:00,127.53,127.57,127.43,127.55,5960.0,123.5272,123.5659,123.4303,123.5465,5960.0
2024-01-18 13:40:00,127.55,127.67,127.53,127.64,10974.0,123.5465,123.6628,123.5272,123.6337,10974.0
2024-01-18 13:45:00,127.61,127.68,127.47,127.66,7574.0,123.6047,123.6725,123.4691,123.6531,7574.0
2024-01-18 13:50:00,127.66,127.68,127.43,127.5,16144.0,123.6531,123.6725,123.4303,123.4981,16144.0
2024-01-18 13:55:00,127.46,127.55,127.44,127.45,5358.0,123.4594,123.5465,123.44,123.4497,5358.0
2024-01-18 14:00:00,127.42,127.53,127.33,127.43,7515.0,123.4206,123.5272,123.3334,123.4303,7515.0
2024-01-18 14:05:00,127.4,127.48,127.4,127.42,5441.0,123.4013,123.4787,123.4013,123.4206,5441.0
2024-01-18 14:10:00,127.43,127.69,127.43,127.57,7638.0,123.4303,123.6821,123.4303,123.5659,7638.0
2024-01-18 14:15:00,127.56,127.67,127.54,127.67,8309.0,123.5562,123.6628,123.5369,123.6628,8309.0
2024-01-18 14:20:00,127.64,127.65,127.43,127.57,13425.0,123.6337,123.6434,123.4303,123.5659,13425.0
2024-01-18 14:25:00,127.53,127.6,127.48,127.52,6876.0,123.5272,123.595,123.4787,123.5175,6876.0
2024-01-18 14:30:00,127.57,127.97,127.57,127.91,12463.0,123.5659,123.9534,123.5659,123.8952,12463.0
2024-01-18 14:35:00,127.94,128.14,127.94,128.02,6944.0,123.9243,124.118,123.9243,124.0018,6944.0
2024-01-18 14:40:00,128.03,128.05,127.78,127.78,13531.0,124.0115,124.0308,123.7693,123.7693,13531.0
2024-01-18 14:45:00,127.76,127.77,127.53,127.63,9631.0,123.75,123.7596,123.5272,123.624,9631.0
2024-01-18 14:50:00,127.7,127.82,127.67,127.71,8495.0,123.6918,123.8081,123.6628,123.7015,8495.0
2024-01-18 14:55:00,127.79,127.86,127.73,127.82,4800.0,123.779,123.8468,123.7209,123.8081,4800.0
2024-01-18 15:00:00,127.77,127.81,127.48,127.5,5264.0,123.7596,123.7984,123.4787,123.4981,5264.0
2024-01-18 15:05:00,127.51,127.7,127.51,127.69,10004.0,123.5078,123.6918,123.5078,123.6821,10004.0
2024-01-18 15:10:00,127.69,127.83,127.69,127.76,7474.0,123.6821,123.8178,123.6821,123.75,7474.0
2024-01-18 15:15:00,127.78,127.95,127.78,127.95,5557.0,123.7693,123.934,123.7693,123.934,5557.0
2024-01-18 15:20:00,127.96,128.13,127.96,128.0,7874.0,123.9437,124.1083,123.9437,123.9824,7874.0
2024-01-18 15:25:00,128.01,128.07,127.87,127.93,10748.0,123.9921,124.0502,123.8565,123.9146,10748.0
2024-01-18 15:30:00,127.93,128.07,127.92,128.05,20047.0,123.9146,124.0502,123.9049,124.0308,20047.0
2024-01-18 15:35:00,128.06,128.06,127.76,127.79,24538.0,124.0405,124.0405,123.75,123.779,24538.0
2024-01-18 15:40:00,127.79,127.82,127.61,127.72,18685.0,123.779,123.8081,123.6047,123.7112,18685.0
2024-01-18 15:45:00,127.69,128.04,127.66,128.01,21505.0,123.6821,124.0212,123.6531,123.9921,21505.0
2024-01-18 15:50:00,128.0,128.04,127.81,127.81,57698.0,123.9824,124.0212,123.7984,123.7984,57698.0
2024-01-18 15:55:00,127.81,127.87,127.58,127.68,200606.0,123.7984,123.8565,123.5756,123.6725,200606.0
2024-01-19 09:30:00,128.08,128.08,126.07,126.14,94965.0,124.0599,124.0599,122.113,122.1808,94965.0
2024-01-19 09:35:00,126.01,126.47,125.72,125.88,13822.0,122.0549,122.5004,121.774,121.929,13822.0
2024-01-19 09:40:00,125.9,126.18,125.43,125.7,14420.0,121.9483,122.2195,121.4931,121.7546,14420.0
2024-01-19 09:45:00,125.75,126.14,125.65,126.14,14427.0,121.803,122.1808,121.7062,122.1808,14427.0
2024-01-19 09:50:00,126.19,126.44,126.13,126.27,24624.0,122.2292,122.4714,122.1711,122.3067,24624.0
2024-01-19 09:55:00,126.2,126.2,125.98,126.0,8351.0,122.2389,122.2389,122.0258,122.0452,8351.0
2024-01-19 10:00:00,126.12,126.21,125.86,125.92,22510.0,122.1614,122.2486,121.9096,121.9677,22510.0
2024-01-19 10:05:00,125.91,125.93,125.29,125.41,19717.0,121.958,121.9774,121.3575,121.4737,19717.0
2024-01-19 10:10:00,125.4,125.57,125.27,125.5,32237.0,121.464,121.6287,121.3381,121.5609,32237.0
2024-01-19 10:15:00,125.51,125.82,125.47,125.82,19644.0,121.5706,121.8708,121.5318,121.8708,19644.0
2024-01-19 10:20:00,125.84,125.87,125.13,125.23,23368.0,121.8902,121.9193,121.2025,121.2994,23368.0
2024-01-19 10:25:00,125.27,125.41,125.07,125.35,23140.0,121.3381,121.4737,121.1444,121.4156,23140.0
2024-01-19 10:30:00,125.3,125.5,125.09,125.5,19558.0,121.3672,121.5609,121.1638,121.5609,19558.0
2024-01-19 10:35:00,125.56,125.75,125.51,125.74,7990.0,121.619,121.803,121.5706,121.7934,7990.0
2024-01-19 10:40:00,125.74,125.86,125.67,125.85,16895.0,121.7934,121.9096,121.7256,121.8999,16895.0
2024-01-19 10:45:00,125.82,125.83,125.59,125.6,13112.0,121.8708,121.8805,121.6481,121.6577,13112.0
2024-01-19 10:50:00,125.56,125.59,125.46,125.48,8527.0,121.619,121.6481,121.5221,121.5415,8527.0
2024-01-19 10:55:00,125.54,125.63,125.47,125.52,8749.0,121.5996,121.6868,121.5318,121.5803,8749.0
2024-01-19 11:00:00,125.52,125.78,125.4,125.74,9839.0,121.5803,121.8321,121.464,121.7934,9839.0
2024-01-19 11:05:00,125.8,125.88,125.73,125.79,8994.0,121.8515,121.929,121.7837,121.8418,8994.0
2024-01-19 11:10:00,125.83,125.95,125.72,125.72,13140.0,121.8805,121.9968,121.774,121.774,13140.0
2024-01-19 11:15:00,125.71,125.77,125.49,125.49,9700.0,121.7643,121.8224,121.5512,121.5512,9700.0
2024-01-19 11:20:00,125.49,125.51,125.38,125.47,14646.0,121.5512,121.5706,121.4447,121.5318,14646.0
2024-01-19 11:25:00,125.52,125.54,125.42,125.5,9146.0,121.5803,121.5996,121.4834,121.5609,9146.0
2024-01-19 11:30:00,125.52,125.56,125.33,125.34,22416.0,121.5803,121.619,121.3962,121.4059,22416.0
2024-01-19 11:35:00,125.35,125.35,125.13,125.15,13748.0,121.4156,121.4156,121.2025,121.2219,13748.0
2024-01-19 11:40:00,125.18,125.24,124.93,125.09,64401.0,121.2509,121.309,121.0088,121.1638,64401.0
2024-01-19 11:45:00,125.07,125.16,124.9,125.04,22408.0,121.1444,121.2316,120.9797,121.1153,22408.0
2024-01-19 11:50:00,125.04,125.29,125.04,125.22,10771.0,121.1153,121.3575,121.1153,121.2897,10771.0
2024-01-19 11:55:00,125.24,125.33,125.22,125.26,5662.0,121.309,121.3962,121.2897,121.3284,5662.0
2024-01-19 12:00:00,125.25,125.26,124.92,124.99,11694.0,121.3187,121.3284,120.9991,121.0669,11694.0
2024-01-19 12:05:00,125.01,125.06,124.93,125.05,21579.0,121.0863,121.1347,121.0088,121.125,21579.0
2024-01-19 12:10:00,125.0,125.14,124.97,125.02,16641.0,121.0766,121.2122,121.0475,121.096,16641.0
2024-01-19 12:15:00,125.02,125.12,125.0,125.05,11095.0,121.096,121.1928,121.0766,121.125,11095.0
2024-01-19 12:20:00,125.06,125.34,125.03,125.29,8611.0,121.1347,121.4059,121.1056,121.3575,8611.0
2024-01-19 12:25:00,125.33,125.34,125.09,125.1,21994.0,121.3962,121.4059,121.1638,121.1734,21994.0
2024-01-19 12:30:00,125.14,125.55,125.14,125.55,22789.0,121.2122,121.6093,121.2122,121.6093,22789.0
2024-01-19 12:35:00,125.52,125.62,125.4,125.4,8441.0,121.5803,121.6771,121.464,121.464,8441.0
2024-01-19 12:40:00,125.42,125.56,125.28,125.45,21853.0,121.4834,121.619,121.3478,121.5125,21853.0
2024-01-19 12:45:00,125.46,125.53,125.38,125.51,6123.0,121.5221,121.5899,121.4447,121.5706,6123.0
2024-01-19 12:50:00,125.51,125.6,125.5,125.57,9543.0,121.5706,121.6577,121.5609,121.6287,9543.0
2024-01-19 12:55:00,125.57,125.95,125.57,125.91,20892.0,121.6287,121.9968,121.6287,121.958,20892.0
2024-01-19 13:00:00,125.94,126.09,125.77,125.88,17642.0,121.9871,122.1324,121.8224,121.929,17642.0
2024-01-19 13:05:00,125.9,125.99,125.88,125.98,4997.0,121.9483,122.0355,121.929,122.0258,4997.0
2024-01-19 13:10:00,126.0,126.15,125.98,126.11,7302.0,122.0452,122.1905,122.0258,122.1517,7302.0
2024-01-19 13:15:00,126.15,126.43,126.13,126.17,18005.0,122.1905,122.4617,122.1711,122.2099,18005.0
2024-01-19 13:20:00,126.19,126.37,126.19,126.23,23505.0,122.2292,122.4036,122.2292,122.268,23505.0
2024-01-19 13:25:00,126.22,126.26,125.97,126.0,21829.0,122.2583,122.297,122.0161,122.0452,21829.0
2024-01-19 13:30:00,126.0,126.08,125.97,126.08,21670.0,122.0452,122.1227,122.0161,122.1227,21670.0
2024-01-19 13:35:00,126.06,126.2,125.93,125.94,8488.0,122.1033,122.2389,121.9774,121.9871,8488.0
2024-01-19 13:40:00,125.89,125.99,125.84,125.96,6836.0,121.9386,122.0355,121.8902,122.0064,6836.0
2024-01-19 13:45:00,125.91,126.0,125.85,125.88,11903.0,121.958,122.0452,121.8999,121.929,11903.0
2024-01-19 13:50:00,125.89,125.95,125.85,125.87,10670.0,121.9386,121.9968,121.8999,121.9193,10670.0
2024-01-19 13:55:00,125.88,125.91,125.78,125.81,20323.0,121.929,121.958,121.8321,121.8612,20323.0
2024-01-19 14:00:00,125.84,125.91,125.81,125.89,15608.0,121.8902,121.958,121.8612,121.9386,15608.0
2024-01-19 14:05:00,125.92,125.96,125.8,125.84,7977.0,121.9677,122.0064,121.8515,121.8902,7977.0
2024-01-19 14:10:00,125.86,126.0,125.86,125.97,24250.0,121.9096,122.0452,121.9096,122.0161,24250.0
2024-01-19 14:15:00,125.95,126.02,125.86,125.91,15173.0,121.9968,122.0646,121.9096,121.958,15173.0
2024-01-19 14:20:00,125.95,126.04,125.87,125.98,25136.0,121.9968,122.0839,121.9193,122.0258,25136.0
2024-01-19 14:25:00,126.01,126.25,126.0,126.1,44796.0,122.0549,122.2873,122.0452,122.1421,44796.0
2024-01-19 14:30:00,126.15,126.32,125.99,126.11,13777.0,122.1905,122.3551,122.0355,122.1517,13777.0
2024-01-19 14:35:00,126.14,126.14,125.89,126.02,23594.0,122.1808,122.1808,121.9386,122.0646,23594.0
2024-01-19 14:40:00,126.04,126.18,125.99,126.16,19944.0,122.0839,122.2195,122.0355,122.2002,19944.0
2024-01-19 14:45:00,126.17,126.22,125.97,126.07,20732.0,122.2099,122.2583,122.0161,122.113,20732.0
2024-01-19 14:50:00,126.09,126.11,125.89,126.05,14688.0,122.1324,122.1517,121.9386,122.0936,14688.0
2024-01-19 14:55:00,126.07,126.28,126.06,126.15,16564.0,122.113,122.3164,122.1033,122.1905,16564.0
2024-01-19 15:00:00,126.17,126.27,126.1,126.17,40500.0,122.2099,122.3067,122.1421,122.2099,40500.0
2024-01-19 15:05:00,126.18,126.19,125.95,125.96,22329.0,122.2195,122.2292,121.9968,122.0064,22329.0
2024-01-19 15:10:00,125.96,126.06,125.9,126.02,16164.0,122.0064,122.1033,121.9483,122.0646,16164.0
2024-01-19 15:15:00,126.0,126.03,125.8,125.86,22036.0,122.0452,122.0743,121.8515,121.9096,22036.0
2024-01-19 15:20:00,125.86,125.87,125.64,125.68,26076.0,121.9096,121.9193,121.6965,121.7352,26076.0
2024-01-19 15:25:00,125.69,125.86,125.66,125.86,11881.0,121.7449,121.9096,121.7159,121.9096,11881.0
2024-01-19 15:30:00,125.87,126.0,125.84,125.99,20234.0,121.9193,122.0452,121.8902,122.0355,20234.0
2024-01-19 15:35:00,125.98,126.0,125.85,125.9,20586.0,122.0258,122.0452,121.8999,121.9483,20586.0
2024-01-19 15:40:00,125.89,125.93,125.85,125.86,21913.0,121.9386,121.9774,121.8999,121.9096,21913.0
2024-01-19 15:45:00,125.86,126.0,125.78,125.94,54432.0,121.9096,122.0452,121.8321,121.9871,54432.0
2024-01-19 15:50:00,125.92,126.12,125.8,126.12,88255.0,121.9677,122.1614,121.8515,122.1614,88255.0
2024-01-19 15:55:00,126.1,126.12,125.67,125.83,237239.0,122.1421,122.1614,121.7256,121.8805,237239.0
2024-01-22 09:30:00,126.25,126.69,124.82,126.68,84323.0,122.2873,122.7135,120.9022,122.7038,84323.0
2024-01-22 09:35:00,126.48,126.56,124.96,125.26,49549.0,122.5101,122.5876,121.0378,121.3284,49549.0
2024-01-22 09:40:00,125.21,125.99,125.21,125.99,22400.0,121.28,122.0355,121.28,122.0355,22400.0
2024-01-22 09:45:00,125.9,126.56,125.56,126.47,28127.0,121.9483,122.5876,121.619,122.5004,28127.0
2024-01-22 09:50:00,126.57,126.95,126.33,126.59,28339.0,122.5973,122.9654,122.3648,122.6167,28339.0
2024-01-22 09:55:00,126.61,126.68,126.25,126.47,30878.0,122.636,122.7038,122.2873,122.5004,30878.0
2024-01-22 10:00:00,126.47,127.18,126.46,126.8,64342.0,122.5004,123.1882,122.4908,122.8201,64342.0
2024-01-22 10:05:00,126.82,126.82,125.95,126.03,39820.0,122.8395,122.8395,121.9968,122.0743,39820.0
2024-01-22 10:10:00,125.98,126.15,125.72,125.99,37735.0,122.0258,122.1905,121.774,122.0355,37735.0
2024-01-22 10:15:00,126.15,126.2,125.46,125.53,39507.0,122.1905,122.2389,121.5221,121.5899,39507.0
2024-01-22 10:20:00,125.56,126.2,125.51,126.2,41022.0,121.619,122.2389,121.5706,122.2389,41022.0
2024-01-22 10:25:00,126.29,126.5,126.01,126.08,69121.0,122.3261,122.5295,122.0549,122.1227,69121.0
2024-01-22 10:30:00,126.08,126.22,125.88,126.13,21366.0,122.1227,122.2583,121.929,122.1711,21366.0
2024-01-22 10:35:00,126.08,126.1,125.77,126.1,21695.0,122.1227,122.1421,121.8224,122.1421,21695.0
2024-01-22 10:40:00,126.1,126.19,125.84,125.85,13672.0,122.1421,122.2292,121.8902,121.8999,13672.0
2024-01-22 10:45:00,125.83,125.9,125.5,125.5,18627.0,121.8805,121.9483,121.5609,121.5609,18627.0
2024-01-22 10:50:00,125.56,125.98,125.52,125.9,20887.0,121.619,122.0258,121.5803,121.9483,20887.0
2024-01-22 10:55:00,125.95,126.17,125.95,126.1,13107.0,121.9968,122.2099,121.9968,122.1421,13107.0
2024-01-22 11:00:00,126.1,126.39,125.98,126.21,12821.0,122.1421,122.423,122.0258,122.2486,12821.0
2024-01-22 11:05:00,126.14,126.45,126.13,126.28,14768.0,122.1808,122.4811,122.1711,122.3164,14768.0
2024-01-22 11:10:00,126.25,126.37,126.19,126.26,10754.0,122.2873,122.4036,122.2292,122.297,10754.0
2024-01-22 11:15:00,126.25,126.61,126.22,126.61,36610.0,122.2873,122.636,122.2583,122.636,36610.0
2024-01-22 11:20:00,126.61,126.64,126.13,126.24,17476.0,122.636,122.6651,122.1711,122.2777,17476.0
2024-01-22 11:25:00,126.21,126.48,126.21,126.41,13960.0,122.2486,122.5101,122.2486,122.4423,13960.0
2024-01-22 11:30:00,126.42,126.67,126.4,126.67,12956.0,122.452,122.6942,122.4326,122.6942,12956.0
2024-01-22 11:35:00,126.67,126.71,126.49,126.51,9385.0,122.6942,122.7329,122.5198,122.5392,9385.0
2024-01-22 11:40:00,126.48,126.66,126.37,126.57,20821.0,122.5101,122.6845,122.4036,122.5973,20821.0
2024-01-22 11:45:00,126.63,126.81,126.47,126.53,8187.0,122.6554,122.8298,122.5004,122.5586,8187.0
2024-01-22 11:50:00,126.55,126.55,126.38,126.43,10166.0,122.5779,122.5779,122.4133,122.4617,10166.0
2024-01-22 11:55:00,126.41,126.56,126.37,126.48,10442.0,122.4423,122.5876,122.4036,122.5101,10442.0
2024-01-22 12:00:00,126.47,126.54,126.34,126.54,14716.0,122.5004,122.5682,122.3745,122.5682,14716.0
2024-01-22 12:05:00,126.5,126.5,126.24,126.27,7563.0,122.5295,122.5295,122.2777,122.3067,7563.0
2024-01-22 12:10:00,126.22,126.36,126.22,126.35,8921.0,122.2583,122.3939,122.2583,122.3842,8921.0
2024-01-22 12:15:00,126.31,126.44,126.23,126.42,8303.0,122.3455,122.4714,122.268,122.452,8303.0
2024-01-22 12:20:00,126.44,126.58,126.4,126.47,17038.0,122.4714,122.607,122.4326,122.5004,17038.0
2024-01-22 12:25:00,126.47,126.57,126.43,126.55,28421.0,122.5004,122.5973,122.4617,122.5779,28421.0
2024-01-22 12:30:00,126.56,126.65,126.46,126.46,20050.0,122.5876,122.6748,122.4908,122.4908,20050.0
2024-01-22 12:35:00,126.45,126.59,126.4,126.47,15353.0,122.4811,122.6167,122.4326,122.5004,15353.0
2024-01-22 12:40:00,126.5,126.5,126.24,126.27,14376.0,122.5295,122.5295,122.2777,122.3067,14376.0
2024-01-22 12:45:00,126.3,126.33,126.13,126.14,10601.0,122.3358,122.3648,122.1711,122.1808,10601.0
2024-01-22 12:50:00,126.13,126.13,125.9,125.9,13775.0,122.1711,122.1711,121.9483,121.9483,13775.0
2024-01-22 12:55:00,125.89,125.92,125.72,125.78,10931.0,121.9386,121.9677,121.774,121.8321,10931.0
2024-01-22 13:00:00,125.79,125.82,125.58,125.69,22847.0,121.8418,121.8708,121.6384,121.7449,22847.0
2024-01-22 13:05:00,125.69,125.78,125.58,125.61,14404.0,121.7449,121.8321,121.6384,121.6674,14404.0
2024-01-22 13:10:00,125.59,125.7,125.46,125.46,19088.0,121.6481,121.7546,121.5221,121.5221,19088.0
2024-01-22 13:15:00,125.46,125.55,125.25,125.25,16268.0,121.5221,121.6093,121.3187,121.3187,16268.0
2024-01-22 13:20:00,125.21,125.28,125.08,125.1,20145.0,121.28,121.3478,121.1541,121.1734,20145.0
2024-01-22 13:25:00,125.12,125.14,124.93,125.0,17082.0,121.1928,121.2122,121.0088,121.0766,17082.0
2024-01-22 13:30:00,125.03,125.14,125.01,125.01,12256.0,121.1056,121.2122,121.0863,121.0863,12256.0
2024-01-22 13:35:00,125.02,125.31,125.02,125.3,4875.0,121.096,121.3769,121.096,121.3672,4875.0
2024-01-22 13:40:00,125.29,125.34,125.2,125.21,7130.0,121.3575,121.4059,121.2703,121.28,7130.0
2024-01-22 13:45:00,125.21,125.32,125.11,125.27,12781.0,121.28,121.3865,121.1831,121.3381,12781.0
2024-01-22 13:50:00,125.24,125.42,125.24,125.39,10823.0,121.309,121.4834,121.309,121.4543,10823.0
2024-01-22 13:55:00,125.42,125.49,125.33,125.37,9158.0,121.4834,121.5512,121.3962,121.435,9158.0
2024-01-22 14:00:00,125.37,125.43,125.32,125.36,12075.0,121.435,121.4931,121.3865,121.4253,12075.0
2024-01-22 14:05:00,125.35,125.35,125.23,125.29,14755.0,121.4156,121.4156,121.2994,121.3575,14755.0
2024-01-22 14:10:00,125.26,125.26,124.99,125.0,17683.0,121.3284,121.3284,121.0669,121.0766,17683.0
2024-01-22 14:15:00,124.98,125.11,124.95,125.0,16066.0,121.0572,121.1831,121.0282,121.0766,16066.0
2024-01-22 14:20:00,124.96,125.12,124.92,125.07,15065.0,121.0378,121.1928,120.9991,121.1444,15065.0
2024-01-22 14:25:00,125.07,125.08,124.98,125.06,14587.0,121.1444,121.1541,121.0572,121.1347,14587.0
2024-01-22 14:30:00,125.05,125.18,124.82,124.83,16589.0,121.125,121.2509,120.9022,120.9119,16589.0
2024-01-22 14:35:00,124.83,125.11,124.82,125.08,21661.0,120.9119,121.1831,120.9022,121.1541,21661.0
2024-01-22 14:40:00,125.08,125.2,125.04,125.04,8863.0,121.1541,121.2703,121.1153,121.1153,8863.0
2024-01-22 14:45:00,125.0,125.17,124.96,125.13,13784.0,121.0766,121.2412,121.0378,121.2025,13784.0
2024-01-22 14:50:00,125.12,125.16,125.09,125.13,9836.0,121.1928,121.2316,121.1638,121.2025,9836.0
2024-01-22 14:55:00,125.11,125.21,125.1,125.2,7401.0,121.1831,121.28,121.1734,121.2703,7401.0
2024-01-22 15:00:00,125.22,125.32,125.13,125.2,13913.0,121.2897,121.3865,121.2025,121.2703,13913.0
2024-01-22 15:05:00,125.16,125.32,125.06,125.3,9658.0,121.2316,121.3865,121.1347,121.3672,9658.0
2024-01-22 15:10:00,125.3,125.52,125.3,125.52,15144.0,121.3672,121.5803,121.3672,121.5803,15144.0
2024-01-22 15:15:00,125.53,125.67,125.48,125.63,11273.0,121.5899,121.7256,121.5415,121.6868,11273.0
2024-01-22 15:20:00,125.64,125.64,125.32,125.4,22147.0,121.6965,121.6965,121.3865,121.464,22147.0
2024-01-22 15:25:00,125.4,125.5,125.34,125.44,18531.0,121.464,121.5609,121.4059,121.5028,18531.0
2024-01-22 15:30:00,125.44,125.69,125.44,125.68,14282.0,121.5028,121.7449,121.5028,121.7352,14282.0
2024-01-22 15:35:00,125.68,125.96,125.61,125.71,18300.0,121.7352,122.0064,121.6674,121.7643,18300.0
2024-01-22 15:40:00,125.71,125.77,125.55,125.66,30868.0,121.7643,121.8224,121.6093,121.7159,30868.0
2024-01-22 15:45:00,125.65,125.75,125.59,125.62,27575.0,121.7062,121.803,121.6481,121.6771,27575.0
2024-01-22 15:50:00,125.59,125.72,125.43,125.43,56287.0,121.6481,121.774,121.4931,121.4931,56287.0
2024-01-22 15:55:00,125.44,125.56,125.18,125.21,205137.0,121.5028,121.619,121.2509,121.28,205137.0
2024-01-23 09:30:00,127.33,130.6,127.33,130.48,116263.0,123.3334,126.5008,123.3334,126.3846,116263.0
2024-01-23 09:35:00,130.56,130.8,129.9,130.55,58152.0,126.4621,126.6945,125.8228,126.4524,58152.0
2024-01-23 09:40:00,130.65,131.21,130.01,130.87,87291.0,126.5492,127.0917,125.9293,126.7623,87291.0
2024-01-23 09:45:00,130.87,131.13,130.12,130.16,57340.0,126.7623,127.0142,126.0359,126.0746,57340.0
2024-01-23 09:50:00,130.16,130.66,129.82,130.5,47726.0,126.0746,126.5589,125.7453,126.404,47726.0
2024-01-23 09:55:00,130.45,130.95,130.31,130.82,26503.0,126.3555,126.8398,126.2199,126.7139,26503.0
2024-01-23 10:00:00,130.83,131.83,130.83,131.77,78450.0,126.7236,127.6922,126.7236,127.6341,78450.0
2024-01-23 10:05:00,131.81,132.23,131.8,131.87,34890.0,127.6728,128.0797,127.6631,127.7309,34890.0
2024-01-23 10:10:00,131.87,132.4,131.87,132.4,32492.0,127.7309,128.2443,127.7309,128.2443,32492.0
2024-01-23 10:15:00,132.4,132.8,132.34,132.51,52327.0,128.2443,128.6318,128.1862,128.3509,52327.0
2024-01-23 10:20:00,132.45,132.46,131.58,131.58,46718.0,128.2927,128.3024,127.4501,127.4501,46718.0
2024-01-23 10:25:00,131.61,131.76,131.28,131.37,29135.0,127.4791,127.6244,127.1595,127.2466,29135.0
2024-01-23 10:30:00,131.41,131.41,130.5,130.5,22859.0,127.2854,127.2854,126.404,126.404,22859.0
2024-01-23 10:35:00,130.57,130.79,130.36,130.54,22326.0,126.4718,126.6848,126.2683,126.4427,22326.0
2024-01-23 10:40:00,130.6,130.71,130.38,130.52,15974.0,126.5008,126.6074,126.2877,126.4233,15974.0
2024-01-23 10:45:00,130.5,130.52,129.84,129.99,21809.0,126.404,126.4233,125.7647,125.91,21809.0
2024-01-23 10:50:00,129.9,129.9,129.21,129.38,17805.0,125.8228,125.8228,125.1544,125.3191,17805.0
2024-01-23 10:55:00,129.38,129.75,129.32,129.75,20802.0,125.3191,125.6775,125.261,125.6775,20802.0
2024-01-23 11:00:00,129.76,130.22,129.76,129.93,21559.0,125.6872,126.1327,125.6872,125.8518,21559.0
2024-01-23 11:05:00,129.98,130.14,129.79,129.9,29971.0,125.9003,126.0552,125.7162,125.8228,29971.0
2024-01-23 11:10:00,129.94,130.15,129.14,129.26,22829.0,125.8615,126.0649,125.0866,125.2029,22829.0
2024-01-23 11:15:00,129.18,129.32,128.87,129.0,11382.0,125.1254,125.261,124.8251,124.951,11382.0
2024-01-23 11:20:00,128.94,128.94,128.21,128.22,32359.0,124.8929,124.8929,124.1858,124.1955,32359.0
2024-01-23 11:25:00,128.24,128.61,128.11,128.61,107696.0,124.2149,124.5733,124.089,124.5733,107696.0
2024-01-23 11:30:00,128.64,128.67,128.13,128.28,18229.0,124.6023,124.6314,124.1083,124.2536,18229.0
2024-01-23 11:35:00,128.23,128.35,128.1,128.21,14196.0,124.2052,124.3214,124.0793,124.1858,14196.0
2024-01-23 11:40:00,128.18,128.53,128.13,128.39,10821.0,124.1568,124.4958,124.1083,124.3602,10821.0
2024-01-23 11:45:00,128.43,128.64,128.42,128.52,5647.0,124.3989,124.6023,124.3892,124.4861,5647.0
2024-01-23 11:50:00,128.52,128.82,128.51,128.76,7099.0,124.4861,124.7767,124.4764,124.7186,7099.0
2024-01-23 11:55:00,128.8,128.84,128.66,128.72,6461.0,124.7573,124.7961,124.6217,124.6798,6461.0
2024-01-23 12:00:00,128.7,128.78,128.46,128.51,8869.0,124.6604,124.7379,124.428,124.4764,8869.0
2024-01-23 12:05:00,128.51,128.55,128.42,128.51,16787.0,124.4764,124.5152,124.3892,124.4764,16787.0
2024-01-23 12:10:00,128.54,128.55,128.14,128.28,9219.0,124.5055,124.5152,124.118,124.2536,9219.0
2024-01-23 12:15:00,128.28,128.38,128.19,128.23,12184.0,124.2536,124.3505,124.1665,124.2052,12184.0
2024-01-23 12:20:00,128.25,128.29,128.12,128.16,7586.0,124.2246,124.2633,124.0987,124.1374,7586.0
2024-01-23 12:25:00,128.17,128.29,128.17,128.18,8510.0,124.1471,124.2633,124.1471,124.1568,8510.0
2024-01-23 12:30:00,128.15,128.24,128.13,128.16,7584.0,124.1277,124.2149,124.1083,124.1374,7584.0
2024-01-23 12:35:00,128.16,128.16,127.77,127.77,13970.0,124.1374,124.1374,123.7596,123.7596,13970.0
2024-01-23 12:40:00,127.78,127.87,127.76,127.82,5404.0,123.7693,123.8565,123.75,123.8081,5404.0
2024-01-23 12:45:00,127.79,127.85,127.63,127.74,13639.0,123.779,123.8371,123.624,123.7306,13639.0
2024-01-23 12:50:00,127.77,128.16,127.76,128.16,25495.0,123.7596,124.1374,123.75,124.1374,25495.0
2024-01-23 12:55:00,128.19,128.41,128.18,128.2,109108.0,124.1665,124.3795,124.1568,124.1761,109108.0
2024-01-23 13:00:00,128.22,128.36,128.14,128.18,14798.0,124.1955,124.3311,124.118,124.1568,14798.0
2024-01-23 13:05:00,128.1,128.14,127.86,127.94,10558.0,124.0793,124.118,123.8468,123.9243,10558.0
2024-01-23 13:10:00,127.95,127.99,127.76,127.8,8299.0,123.934,123.9727,123.75,123.7887,8299.0
2024-01-23 13:15:00,127.77,127.9,127.56,127.56,21691.0,123.7596,123.8856,123.5562,123.5562,21691.0
2024-01-23 13:20:00,127.57,127.89,127.57,127.74,16067.0,123.5659,123.8759,123.5659,123.7306,16067.0
2024-01-23 13:25:00,127.86,128.33,127.86,128.19,7695.0,123.8468,124.3021,123.8468,124.1665,7695.0
2024-01-23 13:30:00,128.21,128.23,127.88,127.96,8553.0,124.1858,124.2052,123.8662,123.9437,8553.0
2024-01-23 13:35:00,127.92,128.0,127.88,127.94,7235.0,123.9049,123.9824,123.8662,123.9243,7235.0
2024-01-23 13:40:00,127.94,127.94,127.7,127.82,14268.0,123.9243,123.9243,123.6918,123.8081,14268.0
2024-01-23 13:45:00,127.83,128.18,127.76,128.16,87500.0,123.8178,124.1568,123.75,124.1374,87500.0
2024-01-23 13:50:00,128.16,128.32,128.12,128.24,7890.0,124.1374,124.2924,124.0987,124.2149,7890.0
2024-01-23 13:55:00,128.25,128.26,128.02,128.08,7209.0,124.2246,124.2343,124.0018,124.0599,7209.0
2024-01-23 14:00:00,128.04,128.04,127.7,127.78,9569.0,124.0212,124.0212,123.6918,123.7693,9569.0
2024-01-23 14:05:00,127.8,127.8,127.49,127.51,10357.0,123.7887,123.7887,123.4884,123.5078,10357.0
2024-01-23 14:10:00,127.55,127.82,127.55,127.78,13314.0,123.5465,123.8081,123.5465,123.7693,13314.0
2024-01-23 14:15:00,127.79,127.86,127.74,127.81,9522.0,123.779,123.8468,123.7306,123.7984,9522.0
2024-01-23 14:20:00,127.82,127.94,127.78,127.84,13525.0,123.8081,123.9243,123.7693,123.8274,13525.0
2024-01-23 14:25:00,127.85,128.04,127.78,128.04,8519.0,123.8371,124.0212,123.7693,124.0212,8519.0
2024-01-23 14:30:00,128.03,128.09,127.91,128.09,18418.0,124.0115,124.0696,123.8952,124.0696,18418.0
2024-01-23 14:35:00,128.13,128.24,128.11,128.21,3455.0,124.1083,124.2149,124.089,124.1858,3455.0
2024-01-23 14:40:00,128.21,128.4,128.15,128.4,7532.0,124.1858,124.3699,124.1277,124.3699,7532.0
2024-01-23 14:45:00,128.42,128.56,128.35,128.4,9496.0,124.3892,124.5248,124.3214,124.3699,9496.0
2024-01-23 14:50:00,128.37,128.47,128.3,128.46,11048.0,124.3408,124.4377,124.273,124.428,11048.0
2024-01-23 14:55:00,128.46,128.6,128.46,128.58,11089.0,124.428,124.5636,124.428,124.5442,11089.0
2024-01-23 15:00:00,128.59,128.68,128.51,128.58,16211.0,124.5539,124.6411,124.4764,124.5442,16211.0
2024-01-23 15:05:00,128.56,128.66,128.45,128.52,23745.0,124.5248,124.6217,124.4183,124.4861,23745.0
2024-01-23 15:10:00,128.55,128.66,128.52,128.62,22544.0,124.5152,124.6217,124.4861,124.583,22544.0
2024-01-23 15:15:00,128.62,128.73,128.53,128.7,20801.0,124.583,124.6895,124.4958,124.6604,20801.0
2024-01-23 15:20:00,128.69,128.73,128.54,128.54,36300.0,124.6508,124.6895,124.5055,124.5055,36300.0
2024-01-23 15:25:00,128.55,128.59,128.31,128.46,20078.0,124.5152,124.5539,124.2827,124.428,20078.0
2024-01-23 15:30:00,128.48,128.62,128.33,128.49,17916.0,124.4474,124.583,124.3021,124.457,17916.0
2024-01-23 15:35:00,128.47,128.51,128.3,128.41,25934.0,124.4377,124.4764,124.273,124.3795,25934.0
2024-01-23 15:40:00,128.43,128.5,128.35,128.46,35933.0,124.3989,124.4667,124.3214,124.428,35933.0
2024-01-23 15:45:00,128.48,128.51,128.29,128.35,46341.0,124.4474,124.4764,124.2633,124.3214,46341.0
2024-01-23 15:50:00,128.34,128.51,128.09,128.33,105580.0,124.3117,124.4764,124.0696,124.3021,105580.0
2024-01-23 15:55:00,128.31,128.46,128.09,128.15,273231.0,124.2827,124.428,124.0696,124.1277,273231.0
2024-01-24 09:30:00,129.82,129.87,128.67,129.0,58553.0,125.7453,125.7937,124.6314,124.951,58553.0
2024-01-24 09:35:00,129.0,129.41,128.47,128.47,18447.0,124.951,125.3482,124.4377,124.4377,18447.0
2024-01-24 09:40:00,128.32,128.45,127.18,127.62,23965.0,124.2924,124.4183,123.1882,123.6143,23965.0
2024-01-24 09:45:00,127.43,127.91,127.29,127.62,19118.0,123.4303,123.8952,123.2947,123.6143,19118.0
2024-01-24 09:50:00,127.68,127.69,127.21,127.37,19566.0,123.6725,123.6821,123.2172,123.3722,19566.0
2024-01-24 09:55:00,127.42,127.73,127.16,127.31,25979.0,123.4206,123.7209,123.1688,123.3141,25979.0
2024-01-24 10:00:00,127.27,127.45,126.99,127.39,32522.0,123.2753,123.4497,123.0041,123.3916,32522.0
2024-01-24 10:05:00,127.37,127.55,127.15,127.28,15573.0,123.3722,123.5465,123.1591,123.285,15573.0
2024-01-24 10:10:00,127.31,127.31,126.88,127.18,34949.0,123.3141,123.3141,122.8976,123.1882,34949.0
2024-01-24 10:15:00,127.19,127.8,127.18,127.76,22227.0,123.1978,123.7887,123.1882,123.75,22227.0
2024-01-24 10:20:00,127.84,127.86,127.6,127.68,10256.0,123.8274,123.8468,123.595,123.6725,10256.0
2024-01-24 10:25:00,127.62,128.15,127.6,128.08,17268.0,123.6143,124.1277,123.595,124.0599,17268.0
2024-01-24 10:30:00,128.17,128.39,127.94,127.94,13211.0,124.1471,124.3602,123.9243,123.9243,13211.0
2024-01-24 10:35:00,127.92,128.26,127.75,128.26,9703.0,123.9049,124.2343,123.7403,124.2343,9703.0
2024-01-24 10:40:00,128.35,128.55,128.12,128.41,10234.0,124.3214,124.5152,124.0987,124.3795,10234.0
2024-01-24 10:45:00,128.46,128.76,128.22,128.22,20239.0,124.428,124.7186,124.1955,124.1955,20239.0
2024-01-24 10:50:00,128.2,128.5,128.09,128.5,9958.0,124.1761,124.4667,124.0696,124.4667,9958.0
2024-01-24 10:55:00,128.51,128.89,128.47,128.89,6144.0,124.4764,124.8445,124.4377,124.8445,6144.0
2024-01-24 11:00:00,128.89,129.34,128.89,129.19,23855.0,124.8445,125.2804,124.8445,125.1351,23855.0
2024-01-24 11:05:00,129.16,129.2,128.97,128.98,15235.0,125.106,125.1448,124.922,124.9317,15235.0
2024-01-24 11:10:00,129.04,129.04,128.88,128.93,21490.0,124.9898,124.9898,124.8348,124.8832,21490.0
2024-01-24 11:15:00,128.94,129.07,128.93,129.0,27407.0,124.8929,125.0188,124.8832,124.951,27407.0
2024-01-24 11:20:00,129.0,129.35,128.99,129.09,18669.0,124.951,125.29,124.9413,125.0382,18669.0
2024-01-24 11:25:00,129.12,129.3,128.95,129.2,36014.0,125.0673,125.2416,124.9026,125.1448,36014.0
2024-01-24 11:30:00,129.16,129.24,128.99,129.11,17675.0,125.106,125.1835,124.9413,125.0576,17675.0
2024-01-24 11:35:00,129.13,129.22,129.05,129.11,15278.0,125.077,125.1641,124.9995,125.0576,15278.0
2024-01-24 11:40:00,129.15,129.22,129.06,129.11,23602.0,125.0963,125.1641,125.0091,125.0576,23602.0
2024-01-24 11:45:00,129.08,129.1,128.92,128.92,6655.0,125.0285,125.0479,124.8735,124.8735,6655.0
2024-01-24 11:50:00,129.0,129.0,128.83,128.83,10402.0,124.951,124.951,124.7864,124.7864,10402.0
2024-01-24 11:55:00,128.81,128.84,128.68,128.68,16550.0,124.767,124.7961,124.6411,124.6411,16550.0
2024-01-24 12:00:00,128.69,128.69,128.41,128.51,7529.0,124.6508,124.6508,124.3795,124.4764,7529.0
2024-01-24 12:05:00,128.5,128.54,128.3,128.53,5028.0,124.4667,124.5055,124.273,124.4958,5028.0
2024-01-24 12:10:00,128.52,128.61,128.25,128.37,11261.0,124.4861,124.5733,124.2246,124.3408,11261.0
2024-01-24 12:15:00,128.36,128.4,128.32,128.34,3921.0,124.3311,124.3699,124.2924,124.3117,3921.0
2024-01-24 12:20:00,128.32,128.41,128.23,128.35,6254.0,124.2924,124.3795,124.2052,124.3214,6254.0
2024-01-24 12:25:00,128.39,128.64,128.38,128.62,4716.0,124.3602,124.6023,124.3505,124.583,4716.0
2024-01-24 12:30:00,128.65,128.69,128.42,128.44,8615.0,124.612,124.6508,124.3892,124.4086,8615.0
2024-01-24 12:35:00,128.48,128.62,128.39,128.58,12796.0,124.4474,124.583,124.3602,124.5442,12796.0
2024-01-24 12:40:00,128.59,128.6,128.46,128.46,8481.0,124.5539,124.5636,124.428,124.428,8481.0
2024-01-24 12:45:00,128.46,128.51,128.33,128.36,3393.0,124.428,124.4764,124.3021,124.3311,3393.0
2024-01-24 12:50:00,128.37,128.46,128.35,128.38,11354.0,124.3408,124.428,124.3214,124.3505,11354.0
2024-01-24 12:55:00,128.41,128.48,128.34,128.34,7861.0,124.3795,124.4474,124.3117,124.3117,7861.0
2024-01-24 13:00:00,128.39,128.44,128.19,128.24,5979.0,124.3602,124.4086,124.1665,124.2149,5979.0
2024-01-24 13:05:00,128.21,128.23,127.94,128.02,10346.0,124.1858,124.2052,123.9243,124.0018,10346.0
2024-01-24 13:10:00,128.07,128.11,127.79,127.82,3593.0,124.0502,124.089,123.779,123.8081,3593.0
2024-01-24 13:15:00,127.84,127.84,127.54,127.56,7953.0,123.8274,123.8274,123.5369,123.5562,7953.0
2024-01-24 13:20:00,127.55,127.68,127.34,127.4,17382.0,123.5465,123.6725,123.3431,123.4013,17382.0
2024-01-24 13:25:00,127.41,127.41,127.28,127.3,8374.0,123.4109,123.4109,123.285,123.3044,8374.0
2024-01-24 13:30:00,127.34,127.36,127.24,127.34,6119.0,123.3431,123.3625,123.2463,123.3431,6119.0
2024-01-24 13:35:00,127.35,127.35,127.09,127.09,4462.0,123.3528,123.3528,123.101,123.101,4462.0
2024-01-24 13:40:00,127.06,127.29,127.02,127.12,5985.0,123.0719,123.2947,123.0332,123.13,5985.0
2024-01-24 13:45:00,127.1,127.14,126.96,127.01,8365.0,123.1107,123.1494,122.9751,123.0235,8365.0
2024-01-24 13:50:00,127.0,127.28,126.9,127.27,8935.0,123.0138,123.285,122.9169,123.2753,8935.0
2024-01-24 13:55:00,127.24,127.26,127.17,127.21,6333.0,123.2463,123.2656,123.1785,123.2172,6333.0
2024-01-24 14:00:00,127.19,127.21,127.07,127.11,4377.0,123.1978,123.2172,123.0816,123.1204,4377.0
2024-01-24 14:05:00,127.14,127.2,127.08,127.12,4021.0,123.1494,123.2075,123.0913,123.13,4021.0
2024-01-24 14:10:00,127.14,127.14,126.95,126.97,8351.0,123.1494,123.1494,122.9654,122.9847,8351.0
2024-01-24 14:15:00,126.95,127.12,126.93,127.12,5321.0,122.9654,123.13,122.946,123.13,5321.0
2024-01-24 14:20:00,127.11,127.2,127.0,127.14,7780.0,123.1204,123.2075,123.0138,123.1494,7780.0
2024-01-24 14:25:00,127.17,127.34,127.16,127.34,8508.0,123.1785,123.3431,123.1688,123.3431,8508.0
2024-01-24 14:30:00,127.34,127.49,127.16,127.2,8276.0,123.3431,123.4884,123.1688,123.2075,8276.0
2024-01-24 14:35:00,127.23,127.43,127.19,127.41,8360.0,123.2366,123.4303,123.1978,123.4109,8360.0
2024-01-24 14:40:00,127.43,127.59,127.36,127.57,7243.0,123.4303,123.5853,123.3625,123.5659,7243.0
2024-01-24 14:45:00,127.61,127.67,127.55,127.67,8530.0,123.6047,123.6628,123.5465,123.6628,8530.0
2024-01-24 14:50:00,127.7,127.87,127.68,127.85,5070.0,123.6918,123.8565,123.6725,123.8371,5070.0
2024-01-24 14:55:00,127.87,127.91,127.72,127.81,16396.0,123.8565,123.8952,123.7112,123.7984,16396.0
2024-01-24 15:00:00,127.77,127.77,127.48,127.58,10944.0,123.7596,123.7596,123.4787,123.5756,10944.0
2024-01-24 15:05:00,127.59,127.62,127.39,127.49,16347.0,123.5853,123.6143,123.3916,123.4884,16347.0
2024-01-24 15:10:00,127.48,127.48,127.18,127.23,17101.0,123.4787,123.4787,123.1882,123.2366,17101.0
2024-01-24 15:15:00,127.19,127.3,127.14,127.15,9005.0,123.1978,123.3044,123.1494,123.1591,9005.0
2024-01-24 15:20:00,127.15,127.17,127.06,127.14,12054.0,123.1591,123.1785,123.0719,123.1494,12054.0
2024-01-24 15:25:00,127.1,127.1,126.92,127.04,14047.0,123.1107,123.1107,122.9363,123.0526,14047.0
2024-01-24 15:30:00,127.06,127.18,126.98,127.17,14425.0,123.0719,123.1882,122.9944,123.1785,14425.0
2024-01-24 15:35:00,127.14,127.34,127.05,127.33,33698.0,123.1494,123.3431,123.0622,123.3334,33698.0
2024-01-24 15:40:00,127.29,127.39,127.24,127.26,15402.0,123.2947,123.3916,123.2463,123.2656,15402.0
2024-01-24 15:45:00,127.24,127.24,126.67,126.68,47199.0,123.2463,123.2463,122.6942,122.7038,47199.0
2024-01-24 15:50:00,126.68,126.79,126.37,126.45,53309.0,122.7038,122.8104,122.4036,122.4811,53309.0
2024-01-24 15:55:00,126.47,126.55,126.18,126.24,149922.0,122.5004,122.5779,122.2195,122.2777,149922.0
2024-01-25 09:30:00,127.5,127.71,126.58,127.52,67799.0,123.4981,123.7015,122.607,123.5175,67799.0
2024-01-25 09:35:00,127.72,128.07,127.42,127.82,11127.0,123.7112,124.0502,123.4206,123.8081,11127.0
2024-01-25 09:40:00,127.64,127.76,127.0,127.27,15373.0,123.6337,123.75,123.0138,123.2753,15373.0
2024-01-25 09:45:00,127.32,127.37,125.98,126.15,49417.0,123.3238,123.3722,122.0258,122.1905,49417.0
2024-01-25 09:50:00,126.15,126.88,126.05,126.88,16166.0,122.1905,122.8976,122.0936,122.8976,16166.0
2024-01-25 09:55:00,126.85,127.2,126.46,127.2,41415.0,122.8685,123.2075,122.4908,123.2075,41415.0
2024-01-25 10:00:00,127.25,127.64,126.99,127.35,37252.0,123.256,123.6337,123.0041,123.3528,37252.0
2024-01-25 10:05:00,127.35,127.98,127.34,127.85,63561.0,123.3528,123.963,123.3431,123.8371,63561.0
2024-01-25 10:10:00,127.85,128.03,127.0,127.2,41109.0,123.8371,124.0115,123.0138,123.2075,41109.0
2024-01-25 10:15:00,127.2,127.4,126.83,126.99,8547.0,123.2075,123.4013,122.8491,123.0041,8547.0
2024-01-25 10:20:00,127.03,127.16,126.77,126.91,8504.0,123.0429,123.1688,122.791,122.9266,8504.0
2024-01-25 10:25:00,126.93,127.0,126.66,126.74,6668.0,122.946,123.0138,122.6845,122.762,6668.0
2024-01-25 10:30:00,126.77,126.93,126.34,126.5,13366.0,122.791,122.946,122.3745,122.5295,13366.0
2024-01-25 10:35:00,126.44,126.67,126.27,126.5,12994.0,122.4714,122.6942,122.3067,122.5295,12994.0
2024-01-25 10:40:00,126.51,126.67,126.27,126.3,10022.0,122.5392,122.6942,122.3067,122.3358,10022.0
2024-01-25 10:45:00,126.28,126.4,125.95,126.19,13832.0,122.3164,122.4326,121.9968,122.2292,13832.0
2024-01-25 10:50:00,126.2,126.2,125.74,125.95,18664.0,122.2389,122.2389,121.7934,121.9968,18664.0
2024-01-25 10:55:00,125.97,126.15,125.95,125.97,6105.0,122.0161,122.1905,121.9968,122.0161,6105.0
2024-01-25 11:00:00,125.98,126.06,125.79,126.02,10171.0,122.0258,122.1033,121.8418,122.0646,10171.0
2024-01-25 11:05:00,126.01,126.3,126.01,126.11,6273.0,122.0549,122.3358,122.0549,122.1517,6273.0
2024-01-25 11:10:00,126.15,126.23,125.86,125.92,21397.0,122.1905,122.268,121.9096,121.9677,21397.0
2024-01-25 11:15:00,125.89,126.06,125.88,125.97,7814.0,121.9386,122.1033,121.929,122.0161,7814.0
2024-01-25 11:20:00,125.96,125.96,125.79,125.87,5413.0,122.0064,122.0064,121.8418,121.9193,5413.0
2024-01-25 11:25:00,125.75,125.85,125.7,125.85,10494.0,121.803,121.8999,121.7546,121.8999,10494.0
2024-01-25 11:30:00,125.81,125.9,125.54,125.9,11924.0,121.8612,121.9483,121.5996,121.9483,11924.0
2024-01-25 11:35:00,125.91,126.04,125.87,125.92,11205.0,121.958,122.0839,121.9193,121.9677,11205.0
2024-01-25 11:40:00,125.89,125.89,125.57,125.72,18400.0,121.9386,121.9386,121.6287,121.774,18400.0
2024-01-25 11:45:00,125.74,128.06,125.74,128.06,86123.0,121.7934,124.0405,121.7934,124.0405,86123.0
2024-01-25 11:50:00,128.09,128.35,127.2,127.44,107454.0,124.0696,124.3214,123.2075,123.44,107454.0
2024-01-25 11:55:00,127.44,128.21,127.3,127.67,46821.0,123.44,124.1858,123.3044,123.6628,46821.0
2024-01-25 12:00:00,127.69,128.02,127.64,127.76,21161.0,123.6821,124.0018,123.6337,123.75,21161.0
2024-01-25 12:05:00,127.83,128.16,127.65,127.78,24564.0,123.8178,124.1374,123.6434,123.7693,24564.0
2024-01-25 12:10:00,127.8,127.85,127.62,127.62,8288.0,123.7887,123.8371,123.6143,123.6143,8288.0
2024-01-25 12:15:00,127.64,127.83,127.61,127.72,17537.0,123.6337,123.8178,123.6047,123.7112,17537.0
2024-01-25 12:20:00,127.68,127.95,127.6,127.73,9332.0,123.6725,123.934,123.595,123.7209,9332.0
2024-01-25 12:25:00,127.75,128.13,127.65,127.91,38959.0,123.7403,124.1083,123.6434,123.8952,38959.0
2024-01-25 12:30:00,127.92,128.3,127.84,128.25,40501.0,123.9049,124.273,123.8274,124.2246,40501.0
2024-01-25 12:35:00,128.24,128.62,128.02,128.19,22032.0,124.2149,124.583,124.0018,124.1665,22032.0
2024-01-25 12:40:00,128.18,128.19,127.94,127.99,7110.0,124.1568,124.1665,123.9243,123.9727,7110.0
2024-01-25 12:45:00,127.99,128.01,127.7,127.75,13284.0,123.9727,123.9921,123.6918,123.7403,13284.0
2024-01-25 12:50:00,127.74,127.93,127.64,127.92,8947.0,123.7306,123.9146,123.6337,123.9049,8947.0
2024-01-25 12:55:00,127.92,128.27,127.89,128.24,11090.0,123.9049,124.2439,123.8759,124.2149,11090.0
2024-01-25 13:00:00,128.27,129.4,128.27,129.22,33406.0,124.2439,125.3385,124.2439,125.1641,33406.0
2024-01-25 13:05:00,129.22,129.41,129.09,129.13,32361.0,125.1641,125.3482,125.0382,125.077,32361.0
2024-01-25 13:10:00,129.04,129.29,128.94,129.2,14415.0,124.9898,125.2319,124.8929,125.1448,14415.0
2024-01-25 13:15:00,129.19,129.31,129.05,129.31,17560.0,125.1351,125.2513,124.9995,125.2513,17560.0
2024-01-25 13:20:00,129.34,129.52,129.31,129.34,7439.0,125.2804,125.4547,125.2513,125.2804,7439.0
2024-01-25 13:25:00,129.34,129.54,129.1,129.14,18147.0,125.2804,125.4741,125.0479,125.0866,18147.0
2024-01-25 13:30:00,129.14,129.37,129.08,129.08,13709.0,125.0866,125.3094,125.0285,125.0285,13709.0
2024-01-25 13:35:00,129.11,129.21,129.04,129.11,12380.0,125.0576,125.1544,124.9898,125.0576,12380.0
2024-01-25 13:40:00,129.11,129.22,128.98,129.19,8176.0,125.0576,125.1641,124.9317,125.1351,8176.0
2024-01-25 13:45:00,129.2,129.24,129.08,129.12,8513.0,125.1448,125.1835,125.0285,125.0673,8513.0
2024-01-25 13:50:00,129.17,129.26,129.11,129.13,6609.0,125.1157,125.2029,125.0576,125.077,6609.0
2024-01-25 13:55:00,129.11,129.13,128.94,129.12,8487.0,125.0576,125.077,124.8929,125.0673,8487.0
2024-01-25 14:00:00,129.11,129.17,128.89,128.93,8003.0,125.0576,125.1157,124.8445,124.8832,8003.0
2024-01-25 14:05:00,128.89,129.0,128.75,128.75,21906.0,124.8445,124.951,124.7089,124.7089,21906.0
2024-01-25 14:10:00,128.76,129.0,128.73,128.9,13550.0,124.7186,124.951,124.6895,124.8542,13550.0
2024-01-25 14:15:00,128.94,128.97,128.78,128.97,10785.0,124.8929,124.922,124.7379,124.922,10785.0
2024-01-25 14:20:00,129.01,129.01,128.73,128.78,9955.0,124.9607,124.9607,124.6895,124.7379,9955.0
2024-01-25 14:25:00,128.75,128.83,128.63,128.79,11236.0,124.7089,124.7864,124.5926,124.7476,11236.0
2024-01-25 14:30:00,128.79,128.93,128.78,128.91,9746.0,124.7476,124.8832,124.7379,124.8639,9746.0
2024-01-25 14:35:00,128.91,128.98,128.56,128.63,9996.0,124.8639,124.9317,124.5248,124.5926,9996.0
2024-01-25 14:40:00,128.6,128.67,128.42,128.45,8758.0,124.5636,124.6314,124.3892,124.4183,8758.0
2024-01-25 14:45:00,128.47,128.49,128.34,128.47,21210.0,124.4377,124.457,124.3117,124.4377,21210.0
2024-01-25 14:50:00,128.43,128.63,128.34,128.63,7159.0,124.3989,124.5926,124.3117,124.5926,7159.0
2024-01-25 14:55:00,128.63,128.71,128.32,128.44,14021.0,124.5926,124.6701,124.2924,124.4086,14021.0
2024-01-25 15:00:00,128.46,128.55,128.32,128.55,12233.0,124.428,124.5152,124.2924,124.5152,12233.0
2024-01-25 15:05:00,128.5,128.5,128.27,128.31,9515.0,124.4667,124.4667,124.2439,124.2827,9515.0
2024-01-25 15:10:00,128.28,128.41,128.13,128.16,25185.0,124.2536,124.3795,124.1083,124.1374,25185.0
2024-01-25 15:15:00,128.19,128.19,127.87,127.99,16415.0,124.1665,124.1665,123.8565,123.9727,16415.0
2024-01-25 15:20:00,128.01,128.11,127.93,127.96,9479.0,123.9921,124.089,123.9146,123.9437,9479.0
2024-01-25 15:25:00,128.01,128.23,128.0,128.14,9230.0,123.9921,124.2052,123.9824,124.118,9230.0
2024-01-25 15:30:00,128.13,128.18,128.02,128.05,23245.0,124.1083,124.1568,124.0018,124.0308,23245.0
2024-01-25 15:35:00,128.06,128.42,128.01,128.42,16263.0,124.0405,124.3892,123.9921,124.3892,16263.0
2024-01-25 15:40:00,128.46,128.72,128.44,128.61,32211.0,124.428,124.6798,124.4086,124.5733,32211.0
2024-01-25 15:45:00,128.62,128.62,128.47,128.53,28991.0,124.583,124.583,124.4377,124.4958,28991.0
2024-01-25 15:50:00,128.55,128.91,128.55,128.88,42838.0,124.5152,124.8639,124.5152,124.8348,42838.0
2024-01-25 15:55:00,128.86,128.94,128.61,128.66,227734.0,124.8154,124.8929,124.5733,124.6217,227734.0
2024-01-26 09:30:00,132.23,134.9,132.23,133.96,164364.0,128.0797,130.6658,128.0797,129.7553,164364.0
2024-01-26 09:35:00,134.05,134.83,133.59,133.63,131781.0,129.8425,130.598,129.397,129.4357,131781.0
2024-01-26 09:40:00,133.69,133.88,133.42,133.84,64998.0,129.4938,129.6779,129.2323,129.6391,64998.0
2024-01-26 09:45:00,133.75,133.76,133.22,133.24,32835.0,129.5519,129.5616,129.0386,129.0579,32835.0
2024-01-26 09:50:00,133.24,133.9,133.11,133.42,99374.0,129.0579,129.6972,128.932,129.2323,99374.0
2024-01-26 09:55:00,133.35,133.35,131.78,131.95,42343.0,129.1645,129.1645,127.6438,127.8084,42343.0
2024-01-26 10:00:00,131.96,132.21,131.16,132.2,26928.0,127.8181,128.0603,127.0432,128.0506,26928.0
2024-01-26 10:05:00,132.12,132.39,131.76,132.05,20467.0,127.9731,128.2346,127.6244,127.9053,20467.0
2024-01-26 10:10:00,132.08,132.69,132.08,132.33,18549.0,127.9344,128.5252,127.9344,128.1765,18549.0
2024-01-26 10:15:00,132.23,132.31,131.71,131.92,11016.0,128.0797,128.1571,127.576,127.7794,11016.0
2024-01-26 10:20:00,131.92,132.41,131.92,132.12,29304.0,127.7794,128.254,127.7794,127.9731,29304.0
2024-01-26 10:25:00,132.12,132.62,132.08,132.44,23054.0,127.9731,128.4574,127.9344,128.2831,23054.0
2024-01-26 10:30:00,132.44,132.77,132.17,132.75,13779.0,128.2831,128.6027,128.0215,128.5833,13779.0
2024-01-26 10:35:00,132.77,132.85,132.52,132.76,10664.0,128.6027,128.6802,128.3605,128.593,10664.0
2024-01-26 10:40:00,132.75,132.83,132.67,132.68,7637.0,128.5833,128.6608,128.5058,128.5155,7637.0
2024-01-26 10:45:00,132.67,132.67,132.37,132.37,21271.0,128.5058,128.5058,128.2153,128.2153,21271.0
2024-01-26 10:50:00,132.32,132.57,132.27,132.29,8607.0,128.1668,128.409,128.1184,128.1378,8607.0
2024-01-26 10:55:00,132.33,132.66,132.32,132.66,14734.0,128.1765,128.4962,128.1668,128.4962,14734.0
2024-01-26 11:00:00,132.64,132.81,132.61,132.73,12786.0,128.4768,128.6414,128.4477,128.564,12786.0
2024-01-26 11:05:00,132.71,132.8,132.38,132.66,11133.0,128.5446,128.6318,128.2249,128.4962,11133.0
2024-01-26 11:10:00,132.72,132.72,132.28,132.29,6040.0,128.5543,128.5543,128.1281,128.1378,6040.0
2024-01-26 11:15:00,132.24,132.35,132.16,132.17,9261.0,128.0893,128.1959,128.0118,128.0215,9261.0
2024-01-26 11:20:00,132.12,132.22,131.88,131.94,7986.0,127.9731,128.07,127.7406,127.7988,7986.0
2024-01-26 11:25:00,131.98,132.08,131.69,131.79,10303.0,127.8375,127.9344,127.5566,127.6535,10303.0
2024-01-26 11:30:00,131.8,132.07,131.66,131.89,25029.0,127.6631,127.9247,127.5275,127.7503,25029.0
2024-01-26 11:35:00,131.89,132.14,131.84,132.06,15429.0,127.7503,127.9925,127.7019,127.915,15429.0
2024-01-26 11:40:00,132.03,132.35,132.0,132.34,4018.0,127.8859,128.1959,127.8569,128.1862,4018.0
2024-01-26 11:45:00,132.34,132.48,132.27,132.48,10340.0,128.1862,128.3218,128.1184,128.3218,10340.0
2024-01-26 11:50:00,132.49,132.72,132.46,132.67,10334.0,128.3315,128.5543,128.3024,128.5058,10334.0
2024-01-26 11:55:00,132.65,132.87,132.55,132.67,16129.0,128.4865,128.6996,128.3896,128.5058,16129.0
2024-01-26 12:00:00,132.66,132.75,132.51,132.63,11815.0,128.4962,128.5833,128.3509,128.4671,11815.0
2024-01-26 12:05:00,132.61,132.63,132.19,132.3,10679.0,128.4477,128.4671,128.0409,128.1475,10679.0
2024-01-26 12:10:00,132.26,132.42,132.21,132.4,10317.0,128.1087,128.2637,128.0603,128.2443,10317.0
2024-01-26 12:15:00,132.42,132.71,132.42,132.69,9782.0,128.2637,128.5446,128.2637,128.5252,9782.0
2024-01-26 12:20:00,132.71,132.83,132.63,132.68,6799.0,128.5446,128.6608,128.4671,128.5155,6799.0
2024-01-26 12:25:00,132.68,132.82,132.65,132.77,10884.0,128.5155,128.6511,128.4865,128.6027,10884.0
2024-01-26 12:30:00,132.77,132.88,132.74,132.88,9011.0,128.6027,128.7092,128.5736,128.7092,9011.0
2024-01-26 12:35:00,132.83,132.86,132.61,132.77,15867.0,128.6608,128.6899,128.4477,128.6027,15867.0
2024-01-26 12:40:00,132.78,132.79,132.46,132.55,9522.0,128.6124,128.6221,128.3024,128.3896,9522.0
2024-01-26 12:45:00,132.55,132.61,132.38,132.38,12870.0,128.3896,128.4477,128.2249,128.2249,12870.0
2024-01-26 12:50:00,132.4,132.52,132.4,132.52,12496.0,128.2443,128.3605,128.2443,128.3605,12496.0
2024-01-26 12:55:00,132.51,132.52,132.43,132.48,12933.0,128.3509,128.3605,128.2734,128.3218,12933.0
2024-01-26 13:00:00,132.43,132.74,132.38,132.61,27911.0,128.2734,128.5736,128.2249,128.4477,27911.0
2024-01-26 13:05:00,132.62,132.76,132.52,132.76,5742.0,128.4574,128.593,128.3605,128.593,5742.0
2024-01-26 13:10:00,132.72,132.85,132.69,132.85,6314.0,128.5543,128.6802,128.5252,128.6802,6314.0
2024-01-26 13:15:00,132.87,132.87,132.41,132.44,6576.0,128.6996,128.6996,128.254,128.2831,6576.0
2024-01-26 13:20:00,132.42,132.91,132.38,132.84,13922.0,128.2637,128.7383,128.2249,128.6705,13922.0
2024-01-26 13:25:00,132.84,132.85,132.69,132.78,6859.0,128.6705,128.6802,128.5252,128.6124,6859.0
2024-01-26 13:30:00,132.8,132.82,132.65,132.7,4466.0,128.6318,128.6511,128.4865,128.5349,4466.0
2024-01-26 13:35:00,132.73,132.73,132.46,132.48,3244.0,128.564,128.564,128.3024,128.3218,3244.0
2024-01-26 13:40:00,132.46,132.46,132.3,132.42,4903.0,128.3024,128.3024,128.1475,128.2637,4903.0
2024-01-26 13:45:00,132.37,132.4,132.2,132.26,8524.0,128.2153,128.2443,128.0506,128.1087,8524.0
2024-01-26 13:50:00,132.29,132.3,132.21,132.25,4612.0,128.1378,128.1475,128.0603,128.099,4612.0
2024-01-26 13:55:00,132.24,132.27,132.15,132.23,5582.0,128.0893,128.1184,128.0022,128.0797,5582.0
2024-01-26 14:00:00,132.25,132.42,132.25,132.32,8397.0,128.099,128.2637,128.099,128.1668,8397.0
2024-01-26 14:05:00,132.34,132.45,132.34,132.45,5050.0,128.1862,128.2927,128.1862,128.2927,5050.0
2024-01-26 14:10:00,132.4,132.45,132.27,132.28,13751.0,128.2443,128.2927,128.1184,128.1281,13751.0
2024-01-26 14:15:00,132.29,132.49,132.26,132.46,7347.0,128.1378,128.3315,128.1087,128.3024,7347.0
2024-01-26 14:20:00,132.47,132.5,132.35,132.37,4395.0,128.3121,128.3412,128.1959,128.2153,4395.0
2024-01-26 14:25:00,132.38,132.4,132.23,132.26,7743.0,128.2249,128.2443,128.0797,128.1087,7743.0
2024-01-26 14:30:00,132.28,132.34,132.21,132.22,6150.0,128.1281,128.1862,128.0603,128.07,6150.0
2024-01-26 14:35:00,132.2,132.43,132.19,132.41,4648.0,128.0506,128.2734,128.0409,128.254,4648.0
2024-01-26 14:40:00,132.46,132.57,132.34,132.39,7529.0,128.3024,128.409,128.1862,128.2346,7529.0
2024-01-26 14:45:00,132.41,132.42,132.23,132.41,4614.0,128.254,128.2637,128.0797,128.254,4614.0
2024-01-26 14:50:00,132.42,132.55,132.22,132.22,9986.0,128.2637,128.3896,128.07,128.07,9986.0
2024-01-26 14:55:00,132.25,132.25,132.08,132.19,9519.0,128.099,128.099,127.9344,128.0409,9519.0
2024-01-26 15:00:00,132.2,132.21,132.08,132.08,7915.0,128.0506,128.0603,127.9344,127.9344,7915.0
2024-01-26 15:05:00,132.07,132.16,132.01,132.02,7624.0,127.9247,128.0118,127.8666,127.8762,7624.0
2024-01-26 15:10:00,132.0,132.01,131.9,131.99,7824.0,127.8569,127.8666,127.76,127.8472,7824.0
2024-01-26 15:15:00,131.96,131.96,131.87,131.88,7877.0,127.8181,127.8181,127.7309,127.7406,7877.0
2024-01-26 15:20:00,131.89,131.89,131.57,131.58,8779.0,127.7503,127.7503,127.4404,127.4501,8779.0
2024-01-26 15:25:00,131.59,131.64,131.4,131.4,9100.0,127.4597,127.5082,127.2757,127.2757,9100.0
2024-01-26 15:30:00,131.4,131.44,131.3,131.39,17026.0,127.2757,127.3144,127.1788,127.266,17026.0
2024-01-26 15:35:00,131.4,131.67,131.3,131.33,20975.0,127.2757,127.5372,127.1788,127.2079,20975.0
2024-01-26 15:40:00,131.34,131.69,131.33,131.63,16408.0,127.2176,127.5566,127.2079,127.4985,16408.0
2024-01-26 15:45:00,131.62,131.64,131.37,131.44,33857.0,127.4888,127.5082,127.2466,127.3144,33857.0
2024-01-26 15:50:00,131.43,131.44,131.15,131.17,55775.0,127.3048,127.3144,127.0335,127.0529,55775.0
2024-01-26 15:55:00,131.16,131.27,130.79,130.8,237380.0,127.0432,127.1498,126.6848,126.6945,237380.0
2024-01-29 09:30:00,130.77,131.18,130.37,130.74,86680.0,126.6655,127.0626,126.278,126.6364,86680.0
2024-01-29 09:35:00,130.64,130.87,129.83,130.33,19583.0,126.5396,126.7623,125.755,126.2393,19583.0
2024-01-29 09:40:00,130.42,130.75,130.1,130.65,7162.0,126.3265,126.6461,126.0165,126.5492,7162.0
2024-01-29 09:45:00,130.72,130.89,130.37,130.71,21694.0,126.617,126.7817,126.278,126.6074,21694.0
2024-01-29 09:50:00,130.76,130.98,130.52,130.88,5671.0,126.6558,126.8689,126.4233,126.772,5671.0
2024-01-29 09:55:00,130.92,131.29,130.89,131.15,11260.0,126.8108,127.1692,126.7817,127.0335,11260.0
2024-01-29 10:00:00,131.2,131.56,130.8,131.17,385236.0,127.082,127.4307,126.6945,127.0529,385236.0
2024-01-29 10:05:00,131.15,132.72,131.15,132.62,21706.0,127.0335,128.5543,127.0335,128.4574,21706.0
2024-01-29 10:10:00,132.6,132.72,131.2,132.43,57720.0,128.438,128.5543,127.082,128.2734,57720.0
2024-01-29 10:15:00,132.46,132.95,132.36,132.94,22724.0,128.3024,128.7771,128.2056,128.7674,22724.0
2024-01-29 10:20:00,132.95,133.25,132.88,132.99,17160.0,128.7771,129.0676,128.7092,128.8158,17160.0
2024-01-29 10:25:00,132.96,133.02,132.6,132.6,35886.0,128.7867,128.8449,128.438,128.438,35886.0
2024-01-29 10:30:00,132.67,132.74,132.27,132.33,15430.0,128.5058,128.5736,128.1184,128.1765,15430.0
2024-01-29 10:35:00,132.34,132.94,132.34,132.94,12872.0,128.1862,128.7674,128.1862,128.7674,12872.0
2024-01-29 10:40:00,132.94,133.36,132.92,133.25,16325.0,128.7674,129.1742,128.748,129.0676,16325.0
2024-01-29 10:45:00,133.21,133.27,132.95,132.95,8565.0,129.0289,129.087,128.7771,128.7771,8565.0
2024-01-29 10:50:00,132.97,133.01,132.75,132.9,13820.0,128.7964,128.8352,128.5833,128.7286,13820.0
2024-01-29 10:55:00,132.88,133.08,132.75,132.9,11468.0,128.7092,128.903,128.5833,128.7286,11468.0
2024-01-29 11:00:00,132.95,133.0,132.81,132.87,7727.0,128.7771,128.8255,128.6414,128.6996,7727.0
2024-01-29 11:05:00,132.92,133.24,132.9,133.04,19154.0,128.748,129.0579,128.7286,128.8642,19154.0
2024-01-29 11:10:00,133.13,133.13,132.95,132.95,13963.0,128.9514,128.9514,128.7771,128.7771,13963.0
2024-01-29 11:15:00,132.94,133.14,132.93,133.01,13358.0,128.7674,128.9611,128.7577,128.8352,13358.0
2024-01-29 11:20:00,133.03,133.18,133.01,133.11,24098.0,128.8545,128.9998,128.8352,128.932,24098.0
2024-01-29 11:25:00,133.12,133.47,133.12,133.16,33565.0,128.9417,129.2807,128.9417,128.9805,33565.0
2024-01-29 11:30:00,133.19,133.49,133.14,133.45,19282.0,129.0095,129.3001,128.9611,129.2614,19282.0
2024-01-29 11:35:00,133.43,133.74,133.35,133.74,14178.0,129.242,129.5423,129.1645,129.5423,14178.0
2024-01-29 11:40:00,133.67,133.84,133.66,133.76,24091.0,129.4745,129.6391,129.4648,129.5616,24091.0
2024-01-29 11:45:00,133.79,133.97,133.77,133.87,21043.0,129.5907,129.765,129.5713,129.6682,21043.0
2024-01-29 11:50:00,133.9,133.94,133.77,133.77,22495.0,129.6972,129.736,129.5713,129.5713,22495.0
2024-01-29 11:55:00,133.78,133.9,133.65,133.83,18644.0,129.581,129.6972,129.4551,129.6294,18644.0
2024-01-29 12:00:00,133.83,133.84,133.51,133.56,15861.0,129.6294,129.6391,129.3195,129.3679,15861.0
2024-01-29 12:05:00,133.59,133.67,133.42,133.56,15261.0,129.397,129.4745,129.2323,129.3679,15261.0
2024-01-29 12:10:00,133.53,133.6,133.28,133.28,6690.0,129.3388,129.4066,129.0967,129.0967,6690.0
2024-01-29 12:15:00,133.27,133.37,133.17,133.34,17793.0,129.087,129.1839,128.9901,129.1548,17793.0
2024-01-29 12:20:00,133.34,133.56,133.32,133.5,6398.0,129.1548,129.3679,129.1354,129.3098,6398.0
2024-01-29 12:25:00,133.53,133.6,133.34,133.41,12691.0,129.3388,129.4066,129.1548,129.2226,12691.0
2024-01-29 12:30:00,133.38,133.68,133.38,133.56,12120.0,129.1936,129.4841,129.1936,129.3679,12120.0
2024-01-29 12:35:00,133.6,133.92,133.6,133.87,20379.0,129.4066,129.7166,129.4066,129.6682,20379.0
2024-01-29 12:40:00,133.8,133.85,133.64,133.72,7698.0,129.6004,129.6488,129.4454,129.5229,7698.0
2024-01-29 12:45:00,133.69,133.74,133.54,133.55,7661.0,129.4938,129.5423,129.3485,129.3582,7661.0
2024-01-29 12:50:00,133.62,133.71,133.6,133.68,9095.0,129.426,129.5132,129.4066,129.4841,9095.0
2024-01-29 12:55:00,133.7,133.93,133.7,133.92,14066.0,129.5035,129.7263,129.5035,129.7166,14066.0
2024-01-29 13:00:00,133.94,133.99,133.78,133.86,17372.0,129.736,129.7844,129.581,129.6585,17372.0
2024-01-29 13:05:00,133.89,133.96,133.73,133.74,11225.0,129.6875,129.7553,129.5326,129.5423,11225.0
2024-01-29 13:10:00,133.76,133.76,133.53,133.59,14703.0,129.5616,129.5616,129.3388,129.397,14703.0
2024-01-29 13:15:00,133.56,133.77,133.53,133.77,9495.0,129.3679,129.5713,129.3388,129.5713,9495.0
2024-01-29 13:20:00,133.79,134.0,133.79,133.99,8468.0,129.5907,129.7941,129.5907,129.7844,8468.0
2024-01-29 13:25:00,134.02,134.46,134.0,134.35,14409.0,129.8135,130.2397,129.7941,130.1331,14409.0
2024-01-29 13:30:00,134.37,134.51,134.36,134.51,17979.0,130.1525,130.2881,130.1428,130.2881,17979.0
2024-01-29 13:35:00,134.48,134.61,134.46,134.57,18152.0,130.259,130.3849,130.2397,130.3462,18152.0
2024-01-29 13:40:00,134.56,134.68,134.56,134.67,14681.0,130.3365,130.4528,130.3365,130.4431,14681.0
2024-01-29 13:45:00,134.68,134.68,134.47,134.54,25409.0,130.4528,130.4528,130.2493,130.3171,25409.0
2024-01-29 13:50:00,134.54,134.55,134.28,134.35,17192.0,130.3171,130.3268,130.0653,130.1331,17192.0
2024-01-29 13:55:00,134.36,134.41,134.22,134.31,17762.0,130.1428,130.1912,130.0072,130.0944,17762.0
2024-01-29 14:00:00,134.28,134.68,134.24,134.68,24198.0,130.0653,130.4528,130.0266,130.4528,24198.0
2024-01-29 14:05:00,134.72,134.82,134.66,134.82,13015.0,130.4915,130.5884,130.4334,130.5884,13015.0
2024-01-29 14:10:00,134.82,134.84,134.54,134.62,12764.0,130.5884,130.6077,130.3171,130.3946,12764.0
2024-01-29 14:15:00,134.61,134.7,134.42,134.42,11434.0,130.3849,130.4721,130.2009,130.2009,11434.0
2024-01-29 14:20:00,134.38,134.44,134.32,134.37,12278.0,130.1622,130.2203,130.1041,130.1525,12278.0
2024-01-29 14:25:00,134.37,134.41,134.24,134.4,9153.0,130.1525,130.1912,130.0266,130.1815,9153.0
2024-01-29 14:30:00,134.42,134.44,134.26,134.4,11480.0,130.2009,130.2203,130.0459,130.1815,11480.0
2024-01-29 14:35:00,134.39,134.48,134.27,134.3,6877.0,130.1719,130.259,130.0556,130.0847,6877.0
2024-01-29 14:40:00,134.28,134.32,134.19,134.25,12550.0,130.0653,130.1041,129.9781,130.0362,12550.0
2024-01-29 14:45:00,134.24,134.27,134.11,134.11,9770.0,130.0266,130.0556,129.9006,129.9006,9770.0
2024-01-29 14:50:00,134.13,134.15,133.93,133.98,11542.0,129.92,129.9394,129.7263,129.7747,11542.0
2024-01-29 14:55:00,133.98,134.07,133.94,133.97,14018.0,129.7747,129.8619,129.736,129.765,14018.0
2024-01-29 15:00:00,134.02,134.79,134.01,134.56,24062.0,129.8135,130.5593,129.8038,130.3365,24062.0
2024-01-29 15:05:00,134.57,134.8,134.45,134.6,21822.0,130.3462,130.569,130.23,130.3753,21822.0
2024-01-29 15:10:00,134.61,134.74,134.51,134.63,21962.0,130.3849,130.5109,130.2881,130.4043,21962.0
2024-01-29 15:15:00,134.65,134.88,134.62,134.83,13348.0,130.4237,130.6465,130.3946,130.598,13348.0
2024-01-29 15:20:00,134.85,134.99,134.82,134.93,24087.0,130.6174,130.753,130.5884,130.6949,24087.0
2024-01-29 15:25:00,134.92,135.14,134.83,135.06,36692.0,130.6852,130.8983,130.598,130.8208,36692.0
2024-01-29 15:30:00,135.03,135.19,135.0,135.05,17902.0,130.7918,130.9467,130.7627,130.8111,17902.0
2024-01-29 15:35:00,135.02,135.25,135.02,135.1,16863.0,130.7821,131.0049,130.7821,130.8596,16863.0
2024-01-29 15:40:00,135.08,135.28,135.04,135.25,24874.0,130.8402,131.0339,130.8015,131.0049,24874.0
2024-01-29 15:45:00,135.23,135.26,134.98,135.16,34571.0,130.9855,131.0145,130.7433,130.9177,34571.0
2024-01-29 15:50:00,135.12,135.3,135.09,135.19,72265.0,130.8789,131.0533,130.8499,130.9467,72265.0
2024-01-29 15:55:00,135.19,135.55,135.16,135.5,212073.0,130.9467,131.2954,130.9177,131.247,212073.0
2024-01-30 09:30:00,133.86,135.49,133.67,135.44,47190.0,129.6585,131.2373,129.4745,131.1889,47190.0
2024-01-30 09:35:00,135.55,136.53,135.48,136.34,55740.0,131.2954,132.2447,131.2276,132.0606,55740.0
2024-01-30 09:40:00,136.4,136.42,135.39,135.5,34023.0,132.1188,132.1381,131.1405,131.247,34023.0
2024-01-30 09:45:00,135.5,135.89,135.01,135.67,44286.0,131.247,131.6248,130.7724,131.4117,44286.0
2024-01-30 09:50:00,135.66,135.87,135.29,135.76,30439.0,131.402,131.6054,131.0436,131.4989,30439.0
2024-01-30 09:55:00,135.76,135.76,135.12,135.13,13158.0,131.4989,131.4989,130.8789,130.8886,13158.0
2024-01-30 10:00:00,135.04,135.04,134.19,134.69,42990.0,130.8015,130.8015,129.9781,130.4624,42990.0
2024-01-30 10:05:00,134.69,134.7,133.75,134.17,24696.0,130.4624,130.4721,129.5519,129.9588,24696.0
2024-01-30 10:10:00,134.16,134.43,133.93,134.0,30943.0,129.9491,130.2106,129.7263,129.7941,30943.0
2024-01-30 10:15:00,133.94,134.08,133.56,133.7,24936.0,129.736,129.8716,129.3679,129.5035,24936.0
2024-01-30 10:20:00,133.71,133.71,133.01,133.01,12736.0,129.5132,129.5132,128.8352,128.8352,12736.0
2024-01-30 10:25:00,133.01,133.08,132.78,132.88,26753.0,128.8352,128.903,128.6124,128.7092,26753.0
2024-01-30 10:30:00,132.89,133.49,132.89,133.46,50188.0,128.7189,129.3001,128.7189,129.271,50188.0
2024-01-30 10:35:00,133.46,133.52,132.56,132.65,14823.0,129.271,129.3292,128.3993,128.4865,14823.0
2024-01-30 10:40:00,132.58,133.11,132.58,133.11,12716.0,128.4187,128.932,128.4187,128.932,12716.0
2024-01-30 10:45:00,133.23,133.28,132.8,132.83,11370.0,129.0483,129.0967,128.6318,128.6608,11370.0
2024-01-30 10:50:00,132.81,132.9,132.58,132.88,13612.0,128.6414,128.7286,128.4187,128.7092,13612.0
2024-01-30 10:55:00,132.86,133.1,132.77,132.77,15063.0,128.6899,128.9223,128.6027,128.6027,15063.0
2024-01-30 11:00:00,132.75,132.94,132.66,132.72,10696.0,128.5833,128.7674,128.4962,128.5543,10696.0
2024-01-30 11:05:00,132.68,132.75,132.56,132.64,13198.0,128.5155,128.5833,128.3993,128.4768,13198.0
2024-01-30 11:10:00,132.67,132.69,132.25,132.3,12954.0,128.5058,128.5252,128.099,128.1475,12954.0
2024-01-30 11:15:00,132.32,132.58,132.25,132.43,13696.0,128.1668,128.4187,128.099,128.2734,13696.0
2024-01-30 11:20:00,132.39,132.74,132.39,132.62,17140.0,128.2346,128.5736,128.2346,128.4574,17140.0
2024-01-30 11:25:00,132.58,132.63,132.39,132.63,16375.0,128.4187,128.4671,128.2346,128.4671,16375.0
2024-01-30 11:30:00,132.63,133.23,132.62,133.09,11429.0,128.4671,129.0483,128.4574,128.9127,11429.0
2024-01-30 11:35:00,133.12,133.28,133.03,133.28,8028.0,128.9417,129.0967,128.8545,129.0967,8028.0
2024-01-30 11:40:00,133.38,133.47,133.3,133.37,9291.0,129.1936,129.2807,129.1161,129.1839,9291.0
2024-01-30 11:45:00,133.48,133.54,133.28,133.5,8436.0,129.2904,129.3485,129.0967,129.3098,8436.0
2024-01-30 11:50:00,133.48,133.63,133.44,133.51,14250.0,129.2904,129.4357,129.2517,129.3195,14250.0
2024-01-30 11:55:00,133.59,133.72,133.58,133.65,5943.0,129.397,129.5229,129.3873,129.4551,5943.0
2024-01-30 12:00:00,133.65,133.72,133.57,133.61,8105.0,129.4551,129.5229,129.3776,129.4163,8105.0
2024-01-30 12:05:00,133.65,133.66,133.52,133.63,6452.0,129.4551,129.4648,129.3292,129.4357,6452.0
2024-01-30 12:10:00,133.61,133.76,133.56,133.72,7809.0,129.4163,129.5616,129.3679,129.5229,7809.0
2024-01-30 12:15:00,133.69,133.69,133.43,133.5,8165.0,129.4938,129.4938,129.242,129.3098,8165.0
2024-01-30 12:20:00,133.56,133.58,133.37,133.38,8199.0,129.3679,129.3873,129.1839,129.1936,8199.0
2024-01-30 12:25:00,133.37,133.47,133.28,133.43,8951.0,129.1839,129.2807,129.0967,129.242,8951.0
2024-01-30 12:30:00,133.43,133.52,133.18,133.25,13758.0,129.242,129.3292,128.9998,129.0676,13758.0
2024-01-30 12:35:00,133.25,133.31,132.93,132.93,21251.0,129.0676,129.1258,128.7577,128.7577,21251.0
2024-01-30 12:40:00,132.96,133.1,132.93,132.97,12801.0,128.7867,128.9223,128.7577,128.7964,12801.0
2024-01-30 12:45:00,132.97,133.08,132.93,133.02,5831.0,128.7964,128.903,128.7577,128.8449,5831.0
2024-01-30 12:50:00,133.03,133.16,132.85,133.15,8102.0,128.8545,128.9805,128.6802,128.9708,8102.0
2024-01-30 12:55:00,133.16,133.16,132.92,132.94,6279.0,128.9805,128.9805,128.748,128.7674,6279.0
2024-01-30 13:00:00,132.93,133.45,132.89,133.35,30793.0,128.7577,129.2614,128.7189,129.1645,30793.0
2024-01-30 13:05:00,133.42,133.42,133.24,133.24,7201.0,129.2323,129.2323,129.0579,129.0579,7201.0
2024-01-30 13:10:00,133.29,133.42,133.24,133.42,6351.0,129.1064,129.2323,129.0579,129.2323,6351.0
2024-01-30 13:15:00,133.39,133.53,133.25,133.43,9656.0,129.2032,129.3388,129.0676,129.242,9656.0
2024-01-30 13:20:00,133.44,133.44,133.31,133.33,5056.0,129.2517,129.2517,129.1258,129.1451,5056.0
2024-01-30 13:25:00,133.32,133.47,133.32,133.41,5741.0,129.1354,129.2807,129.1354,129.2226,5741.0
2024-01-30 13:30:00,133.46,133.52,133.37,133.4,5601.0,129.271,129.3292,129.1839,129.2129,5601.0
2024-01-30 13:35:00,133.39,133.43,133.08,133.25,6296.0,129.2032,129.242,128.903,129.0676,6296.0
2024-01-30 13:40:00,133.28,133.42,133.21,133.4,7935.0,129.0967,129.2323,129.0289,129.2129,7935.0
2024-01-30 13:45:00,133.46,133.46,133.26,133.36,5830.0,129.271,129.271,129.0773,129.1742,5830.0
2024-01-30 13:50:00,133.28,133.28,133.2,133.28,4262.0,129.0967,129.0967,129.0192,129.0967,4262.0
2024-01-30 13:55:00,133.28,133.34,133.21,133.33,7007.0,129.0967,129.1548,129.0289,129.1451,7007.0
2024-01-30 14:00:00,133.38,133.59,133.38,133.53,12641.0,129.1936,129.397,129.1936,129.3388,12641.0
2024-01-30 14:05:00,133.53,133.78,133.5,133.75,12718.0,129.3388,129.581,129.3098,129.5519,12718.0
2024-01-30 14:10:00,133.75,133.92,133.72,133.88,6833.0,129.5519,129.7166,129.5229,129.6779,6833.0
2024-01-30 14:15:00,133.89,133.99,133.84,133.99,4407.0,129.6875,129.7844,129.6391,129.7844,4407.0
2024-01-30 14:20:00,133.99,134.24,133.98,134.23,8310.0,129.7844,130.0266,129.7747,130.0169,8310.0
2024-01-30 14:25:00,134.24,134.31,134.1,134.18,6644.0,130.0266,130.0944,129.891,129.9684,6644.0
2024-01-30 14:30:00,134.19,134.33,134.14,134.24,5460.0,129.9781,130.1137,129.9297,130.0266,5460.0
2024-01-30 14:35:00,134.29,134.29,134.1,134.15,5514.0,130.075,130.075,129.891,129.9394,5514.0
2024-01-30 14:40:00,134.16,134.24,134.1,134.21,3495.0,129.9491,130.0266,129.891,129.9975,3495.0
2024-01-30 14:45:00,134.23,134.23,134.12,134.16,3337.0,130.0169,130.0169,129.9103,129.9491,3337.0
2024-01-30 14:50:00,134.16,134.3,134.16,134.24,3447.0,129.9491,130.0847,129.9491,130.0266,3447.0
2024-01-30 14:55:00,134.22,134.45,134.19,134.41,7568.0,130.0072,130.23,129.9781,130.1912,7568.0
2024-01-30 15:00:00,134.35,134.53,134.35,134.38,14686.0,130.1331,130.3075,130.1331,130.1622,14686.0
2024-01-30 15:05:00,134.41,134.44,134.25,134.3,11255.0,130.1912,130.2203,130.0362,130.0847,11255.0
2024-01-30 15:10:00,134.31,134.45,134.31,134.44,10777.0,130.0944,130.23,130.0944,130.2203,10777.0
2024-01-30 15:15:00,134.43,134.49,134.36,134.47,12569.0,130.2106,130.2687,130.1428,130.2493,12569.0
2024-01-30 15:20:00,134.48,134.67,134.43,134.66,10478.0,130.259,130.4431,130.2106,130.4334,10478.0
2024-01-30 15:25:00,134.67,134.69,134.51,134.58,10596.0,130.4431,130.4624,130.2881,130.3559,10596.0
2024-01-30 15:30:00,134.56,134.64,134.39,134.42,11311.0,130.3365,130.414,130.1719,130.2009,11311.0
2024-01-30 15:35:00,134.4,134.42,134.27,134.37,10864.0,130.1815,130.2009,130.0556,130.1525,10864.0
2024-01-30 15:40:00,134.37,134.4,134.24,134.3,25835.0,130.1525,130.1815,130.0266,130.0847,25835.0
2024-01-30 15:45:00,134.31,134.47,134.3,134.43,24770.0,130.0944,130.2493,130.0847,130.2106,24770.0
2024-01-30 15:50:00,134.44,134.58,134.22,134.25,46499.0,130.2203,130.3559,130.0072,130.0362,46499.0
2024-01-30 15:55:00,134.25,134.4,134.08,134.15,138583.0,130.0362,130.1815,129.8716,129.9394,138583.0
2024-01-31 09:30:00,134.2,134.2,133.18,133.43,36470.0,129.9878,129.9878,128.9998,129.242,36470.0
2024-01-31 09:35:00,133.41,134.41,133.41,134.28,16832.0,129.2226,130.1912,129.2226,130.0653,16832.0
2024-01-31 09:40:00,134.2,134.59,134.16,134.3,21731.0,129.9878,130.3656,129.9491,130.0847,21731.0
2024-01-31 09:45:00,134.2,134.42,134.03,134.22,11532.0,129.9878,130.2009,129.8232,130.0072,11532.0
2024-01-31 09:50:00,134.19,134.19,133.32,133.32,20866.0,129.9781,129.9781,129.1354,129.1354,20866.0
2024-01-31 09:55:00,133.23,133.5,132.97,133.22,17478.0,129.0483,129.3098,128.7964,129.0386,17478.0
2024-01-31 10:00:00,133.24,133.54,133.15,133.26,17020.0,129.0579,129.3485,128.9708,129.0773,17020.0
2024-01-31 10:05:00,133.18,133.6,133.06,133.6,11114.0,128.9998,129.4066,128.8836,129.4066,11114.0
2024-01-31 10:10:00,133.61,133.86,133.24,133.53,21272.0,129.4163,129.6585,129.0579,129.3388,21272.0
2024-01-31 10:15:00,133.56,133.96,133.24,133.4,13956.0,129.3679,129.7553,129.0579,129.2129,13956.0
2024-01-31 10:20:00,133.38,133.98,133.36,133.36,12924.0,129.1936,129.7747,129.1742,129.1742,12924.0
2024-01-31 10:25:00,133.44,134.23,133.43,133.95,12539.0,129.2517,130.0169,129.242,129.7457,12539.0
2024-01-31 10:30:00,134.01,134.13,133.38,133.39,26745.0,129.8038,129.92,129.1936,129.2032,26745.0
2024-01-31 10:35:00,133.49,133.62,133.19,133.45,20244.0,129.3001,129.426,129.0095,129.2614,20244.0
2024-01-31 10:40:00,133.49,133.74,133.32,133.37,20128.0,129.3001,129.5423,129.1354,129.1839,20128.0
2024-01-31 10:45:00,133.39,133.75,133.36,133.6,16808.0,129.2032,129.5519,129.1742,129.4066,16808.0
2024-01-31 10:50:00,133.6,133.74,133.38,133.66,31775.0,129.4066,129.5423,129.1936,129.4648,31775.0
2024-01-31 10:55:00,133.66,133.78,133.3,133.56,18225.0,129.4648,129.581,129.1161,129.3679,18225.0
2024-01-31 11:00:00,133.53,133.74,133.4,133.5,8234.0,129.3388,129.5423,129.2129,129.3098,8234.0
2024-01-31 11:05:00,133.49,133.49,133.12,133.32,12549.0,129.3001,129.3001,128.9417,129.1354,12549.0
2024-01-31 11:10:00,133.24,133.37,133.06,133.37,10984.0,129.0579,129.1839,128.8836,129.1839,10984.0
2024-01-31 11:15:00,133.38,133.64,133.38,133.53,14796.0,129.1936,129.4454,129.1936,129.3388,14796.0
2024-01-31 11:20:00,133.53,133.53,133.2,133.24,9677.0,129.3388,129.3388,129.0192,129.0579,9677.0
2024-01-31 11:25:00,133.23,133.25,133.0,133.25,13164.0,129.0483,129.0676,128.8255,129.0676,13164.0
2024-01-31 11:30:00,133.22,133.35,133.03,133.2,7968.0,129.0386,129.1645,128.8545,129.0192,7968.0
2024-01-31 11:35:00,133.16,133.16,132.84,132.9,6121.0,128.9805,128.9805,128.6705,128.7286,6121.0
2024-01-31 11:40:00,132.89,132.93,132.64,132.89,12041.0,128.7189,128.7577,128.4768,128.7189,12041.0
2024-01-31 11:45:00,132.8,133.1,132.76,132.96,8837.0,128.6318,128.9223,128.593,128.7867,8837.0
2024-01-31 11:50:00,133.0,133.2,132.94,133.04,11979.0,128.8255,129.0192,128.7674,128.8642,11979.0
2024-01-31 11:55:00,133.08,133.13,132.94,133.0,8214.0,128.903,128.9514,128.7674,128.8255,8214.0
2024-01-31 12:00:00,133.0,133.04,132.9,133.0,5555.0,128.8255,128.8642,128.7286,128.8255,5555.0
2024-01-31 12:05:00,133.02,133.19,132.94,133.17,9691.0,128.8449,129.0095,128.7674,128.9901,9691.0
2024-01-31 12:10:00,133.19,133.19,132.91,133.04,10522.0,129.0095,129.0095,128.7383,128.8642,10522.0
2024-01-31 12:15:00,133.06,133.06,132.87,132.97,9771.0,128.8836,128.8836,128.6996,128.7964,9771.0
2024-01-31 12:20:00,132.98,132.98,132.84,132.92,12686.0,128.8061,128.8061,128.6705,128.748,12686.0
2024-01-31 12:25:00,132.95,133.09,132.95,133.0,9156.0,128.7771,128.9127,128.7771,128.8255,9156.0
2024-01-31 12:30:00,132.96,133.02,132.8,132.86,10875.0,128.7867,128.8449,128.6318,128.6899,10875.0
2024-01-31 12:35:00,132.83,133.0,132.72,132.93,18125.0,128.6608,128.8255,128.5543,128.7577,18125.0
2024-01-31 12:40:00,132.87,133.13,132.83,132.98,9669.0,128.6996,128.9514,128.6608,128.8061,9669.0
2024-01-31 12:45:00,133.01,133.03,132.94,133.01,7006.0,128.8352,128.8545,128.7674,128.8352,7006.0
2024-01-31 12:50:00,132.99,133.02,132.79,132.87,11126.0,128.8158,128.8449,128.6221,128.6996,11126.0
2024-01-31 12:55:00,132.87,133.04,132.83,133.0,7977.0,128.6996,128.8642,128.6608,128.8255,7977.0
2024-01-31 13:00:00,132.99,133.07,132.78,133.02,11992.0,128.8158,128.8933,128.6124,128.8449,11992.0
2024-01-31 13:05:00,133.04,133.33,133.03,133.14,13028.0,128.8642,129.1451,128.8545,128.9611,13028.0
2024-01-31 13:10:00,133.13,133.18,132.99,133.16,14411.0,128.9514,128.9998,128.8158,128.9805,14411.0
2024-01-31 13:15:00,133.16,133.26,133.11,133.17,10518.0,128.9805,129.0773,128.932,128.9901,10518.0
2024-01-31 13:20:00,133.15,133.2,132.98,133.19,13253.0,128.9708,129.0192,128.8061,129.0095,13253.0
2024-01-31 13:25:00,133.2,133.6,133.2,133.6,4372.0,129.0192,129.4066,129.0192,129.4066,4372.0
2024-01-31 13:30:00,133.59,133.96,133.58,133.9,8268.0,129.397,129.7553,129.3873,129.6972,8268.0
2024-01-31 13:35:00,133.9,133.9,133.62,133.77,7672.0,129.6972,129.6972,129.426,129.5713,7672.0
2024-01-31 13:40:00,133.82,133.83,133.61,133.68,5819.0,129.6197,129.6294,129.4163,129.4841,5819.0
2024-01-31 13:45:00,133.7,133.92,133.67,133.92,5666.0,129.5035,129.7166,129.4745,129.7166,5666.0
2024-01-31 13:50:00,133.9,133.95,133.8,133.85,6573.0,129.6972,129.7457,129.6004,129.6488,6573.0
2024-01-31 13:55:00,133.84,134.12,133.84,133.97,7207.0,129.6391,129.9103,129.6391,129.765,7207.0
2024-01-31 14:00:00,134.06,134.14,133.21,133.47,14374.0,129.8522,129.9297,129.0289,129.2807,14374.0
2024-01-31 14:05:00,133.65,133.65,133.2,133.52,5275.0,129.4551,129.4551,129.0192,129.3292,5275.0
2024-01-31 14:10:00,133.58,133.67,133.38,133.47,4479.0,129.3873,129.4745,129.1936,129.2807,4479.0
2024-01-31 14:15:00,133.44,133.8,133.34,133.34,7259.0,129.2517,129.6004,129.1548,129.1548,7259.0
2024-01-31 14:20:00,133.49,133.49,133.27,133.38,3565.0,129.3001,129.3001,129.087,129.1936,3565.0
2024-01-31 14:25:00,133.46,133.61,133.37,133.37,4359.0,129.271,129.4163,129.1839,129.1839,4359.0
2024-01-31 14:30:00,133.39,133.72,133.27,133.54,10711.0,129.2032,129.5229,129.087,129.3485,10711.0
2024-01-31 14:35:00,133.49,134.5,133.43,134.39,10849.0,129.3001,130.2784,129.242,130.1719,10849.0
2024-01-31 14:40:00,134.32,134.86,134.25,134.63,18809.0,130.1041,130.6271,130.0362,130.4043,18809.0
2024-01-31 14:45:00,134.65,135.0,134.53,134.59,18074.0,130.4237,130.7627,130.3075,130.3656,18074.0
2024-01-31 14:50:00,134.63,134.63,133.7,134.14,15197.0,130.4043,130.4043,129.5035,129.9297,15197.0
2024-01-31 14:55:00,133.96,134.12,133.52,133.59,10430.0,129.7553,129.9103,129.3292,129.397,10430.0
2024-01-31 15:00:00,133.52,133.75,132.53,132.61,21119.0,129.3292,129.5519,128.3702,128.4477,21119.0
2024-01-31 15:05:00,132.59,132.67,132.07,132.57,13545.0,128.4284,128.5058,127.9247,128.409,13545.0
2024-01-31 15:10:00,132.62,132.88,132.09,132.25,59766.0,128.4574,128.7092,127.944,128.099,59766.0
2024-01-31 15:15:00,132.19,132.57,131.91,132.36,15446.0,128.0409,128.409,127.7697,128.2056,15446.0
2024-01-31 15:20:00,132.44,133.03,132.37,132.78,9230.0,128.2831,128.8545,128.2153,128.6124,9230.0
2024-01-31 15:25:00,132.69,132.77,132.44,132.55,9998.0,128.5252,128.6027,128.2831,128.3896,9998.0
2024-01-31 15:30:00,132.5,132.59,132.0,132.13,12973.0,128.3412,128.4284,127.8569,127.9828,12973.0
2024-01-31 15:35:00,132.13,132.29,131.84,132.0,18356.0,127.9828,128.1378,127.7019,127.8569,18356.0
2024-01-31 15:40:00,132.02,132.03,131.49,131.5,33689.0,127.8762,127.8859,127.3629,127.3726,33689.0
2024-01-31 15:45:00,131.49,131.9,131.45,131.9,39395.0,127.3629,127.76,127.3241,127.76,39395.0
2024-01-31 15:50:00,131.89,132.09,131.64,132.0,46870.0,127.7503,127.944,127.5082,127.8569,46870.0
2024-01-31 15:55:00,132.02,132.16,131.93,131.97,146984.0,127.8762,128.0118,127.7891,127.8278,146984.0
2024-02-01 09:30:00,133.19,134.34,133.0,134.17,88590.0,129.0095,130.1234,128.8255,129.9588,88590.0
2024-02-01 09:35:00,134.34,134.75,133.65,133.84,20421.0,130.1234,130.5206,129.4551,129.6391,20421.0
2024-02-01 09:40:00,133.69,133.97,133.25,133.52,23514.0,129.4938,129.765,129.0676,129.3292,23514.0
2024-02-01 09:45:00,133.52,133.58,132.88,133.22,9044.0,129.3292,129.3873,128.7092,129.0386,9044.0
2024-02-01 09:50:00,133.31,133.84,133.23,133.36,25612.0,129.1258,129.6391,129.0483,129.1742,25612.0
2024-02-01 09:55:00,133.27,133.44,132.76,132.76,11156.0,129.087,129.2517,128.593,128.593,11156.0
2024-02-01 10:00:00,132.68,132.79,132.24,132.35,12469.0,128.5155,128.6221,128.0893,128.1959,12469.0
2024-02-01 10:05:00,132.47,132.84,132.41,132.78,12893.0,128.3121,128.6705,128.254,128.6124,12893.0
2024-02-01 10:10:00,132.79,133.06,132.67,132.85,9268.0,128.6221,128.8836,128.5058,128.6802,9268.0
2024-02-01 10:15:00,132.88,133.16,132.66,132.66,17820.0,128.7092,128.9805,128.4962,128.4962,17820.0
2024-02-01 10:20:00,132.66,132.66,132.13,132.13,18634.0,128.4962,128.4962,127.9828,127.9828,18634.0
2024-02-01 10:25:00,132.14,133.02,132.07,132.96,16520.0,127.9925,128.8449,127.9247,128.7867,16520.0
2024-02-01 10:30:00,132.9,133.1,132.61,132.89,22698.0,128.7286,128.9223,128.4477,128.7189,22698.0
2024-02-01 10:35:00,132.89,132.89,132.64,132.79,7321.0,128.7189,128.7189,128.4768,128.6221,7321.0
2024-02-01 10:40:00,132.76,132.76,132.11,132.3,11019.0,128.593,128.593,127.9634,128.1475,11019.0
2024-02-01 10:45:00,132.18,132.32,132.04,132.06,8776.0,128.0312,128.1668,127.8956,127.915,8776.0
2024-02-01 10:50:00,132.05,132.21,131.81,131.87,9442.0,127.9053,128.0603,127.6728,127.7309,9442.0
2024-02-01 10:55:00,131.84,131.86,131.41,131.41,9418.0,127.7019,127.7213,127.2854,127.2854,9418.0
2024-02-01 11:00:00,131.44,131.8,131.44,131.67,10480.0,127.3144,127.6631,127.3144,127.5372,10480.0
2024-02-01 11:05:00,131.72,131.78,131.51,131.55,10341.0,127.5857,127.6438,127.3822,127.421,10341.0
2024-02-01 11:10:00,131.5,131.53,131.26,131.35,9256.0,127.3726,127.4016,127.1401,127.2273,9256.0
2024-02-01 11:15:00,131.35,131.69,131.35,131.54,6498.0,127.2273,127.5566,127.2273,127.4113,6498.0
2024-02-01 11:20:00,131.58,131.65,131.43,131.55,5873.0,127.4501,127.5179,127.3048,127.421,5873.0
2024-02-01 11:25:00,131.59,131.6,131.28,131.57,12791.0,127.4597,127.4694,127.1595,127.4404,12791.0
2024-02-01 11:30:00,131.55,132.18,131.51,132.18,7536.0,127.421,128.0312,127.3822,128.0312,7536.0
2024-02-01 11:35:00,132.09,132.21,131.94,132.19,9505.0,127.944,128.0603,127.7988,128.0409,9505.0
2024-02-01 11:40:00,132.32,132.5,132.3,132.44,8040.0,128.1668,128.3412,128.1475,128.2831,8040.0
2024-02-01 11:45:00,132.47,132.53,132.1,132.17,11598.0,128.3121,128.3702,127.9537,128.0215,11598.0
2024-02-01 11:50:00,132.18,132.37,132.04,132.31,81004.0,128.0312,128.2153,127.8956,128.1571,81004.0
2024-02-01 11:55:00,132.33,132.39,132.14,132.21,9028.0,128.1765,128.2346,127.9925,128.0603,9028.0
2024-02-01 12:00:00,132.25,132.83,132.23,132.77,10150.0,128.099,128.6608,128.0797,128.6027,10150.0
2024-02-01 12:05:00,132.76,132.97,132.64,132.94,4638.0,128.593,128.7964,128.4768,128.7674,4638.0
2024-02-01 12:10:00,132.96,133.16,132.77,132.8,9034.0,128.7867,128.9805,128.6027,128.6318,9034.0
2024-02-01 12:15:00,132.76,132.78,132.53,132.56,6355.0,128.593,128.6124,128.3702,128.3993,6355.0
2024-02-01 12:20:00,132.53,132.53,132.3,132.45,10417.0,128.3702,128.3702,128.1475,128.2927,10417.0
2024-02-01 12:25:00,132.49,132.52,132.28,132.39,7493.0,128.3315,128.3605,128.1281,128.2346,7493.0
2024-02-01 12:30:00,132.39,132.71,132.35,132.71,14813.0,128.2346,128.5446,128.1959,128.5446,14813.0
2024-02-01 12:35:00,132.66,132.72,132.56,132.58,3081.0,128.4962,128.5543,128.3993,128.4187,3081.0
2024-02-01 12:40:00,132.56,132.97,132.51,132.94,5328.0,128.3993,128.7964,128.3509,128.7674,5328.0
2024-02-01 12:45:00,133.01,133.34,132.99,133.33,4217.0,128.8352,129.1548,128.8158,129.1451,4217.0
2024-02-01 12:50:00,133.41,133.63,133.05,133.63,37612.0,129.2226,129.4357,128.8739,129.4357,37612.0
2024-02-01 12:55:00,133.67,133.68,133.31,133.38,9457.0,129.4745,129.4841,129.1258,129.1936,9457.0
2024-02-01 13:00:00,133.43,133.5,133.22,133.24,15737.0,129.242,129.3098,129.0386,129.0579,15737.0
2024-02-01 13:05:00,133.26,133.55,133.26,133.55,9715.0,129.0773,129.3582,129.0773,129.3582,9715.0
2024-02-01 13:10:00,133.54,133.9,133.54,133.84,10605.0,129.3485,129.6972,129.3485,129.6391,10605.0
2024-02-01 13:15:00,133.81,133.84,133.64,133.77,5991.0,129.6101,129.6391,129.4454,129.5713,5991.0
2024-02-01 13:20:00,133.76,133.99,133.72,133.78,7141.0,129.5616,129.7844,129.5229,129.581,7141.0
2024-02-01 13:25:00,133.82,133.94,133.64,133.66,7936.0,129.6197,129.736,129.4454,129.4648,7936.0
2024-02-01 13:30:00,133.62,133.88,133.56,133.57,16634.0,129.426,129.6779,129.3679,129.3776,16634.0
2024-02-01 13:35:00,133.58,133.6,133.15,133.25,24394.0,129.3873,129.4066,128.9708,129.0676,24394.0
2024-02-01 13:40:00,133.28,133.76,133.26,133.74,11102.0,129.0967,129.5616,129.0773,129.5423,11102.0
2024-02-01 13:45:00,133.78,133.95,133.77,133.91,6431.0,129.581,129.7457,129.5713,129.7069,6431.0
2024-02-01 13:50:00,133.87,133.9,133.71,133.79,10472.0,129.6682,129.6972,129.5132,129.5907,10472.0
2024-02-01 13:55:00,133.73,133.97,133.72,133.9,5436.0,129.5326,129.765,129.5229,129.6972,5436.0
2024-02-01 14:00:00,133.99,134.08,133.95,134.07,10216.0,129.7844,129.8716,129.7457,129.8619,10216.0
2024-02-01 14:05:00,134.12,134.35,134.06,134.29,12993.0,129.9103,130.1331,129.8522,130.075,12993.0
2024-02-01 14:10:00,134.26,134.37,134.09,134.12,6794.0,130.0459,130.1525,129.8813,129.9103,6794.0
2024-02-01 14:15:00,134.12,134.27,134.1,134.25,7107.0,129.9103,130.0556,129.891,130.0362,7107.0
2024-02-01 14:20:00,134.3,134.36,134.11,134.16,7070.0,130.0847,130.1428,129.9006,129.9491,7070.0
2024-02-01 14:25:00,134.18,134.27,134.11,134.15,10273.0,129.9684,130.0556,129.9006,129.9394,10273.0
2024-02-01 14:30:00,134.15,134.18,133.76,133.81,8753.0,129.9394,129.9684,129.5616,129.6101,8753.0
2024-02-01 14:35:00,133.79,134.15,133.78,134.08,10817.0,129.5907,129.9394,129.581,129.8716,10817.0
2024-02-01 14:40:00,134.1,134.4,134.09,134.4,10727.0,129.891,130.1815,129.8813,130.1815,10727.0
2024-02-01 14:45:00,134.4,134.57,134.35,134.5,13156.0,130.1815,130.3462,130.1331,130.2784,13156.0
2024-02-01 14:50:00,134.5,134.52,134.18,134.18,12215.0,130.2784,130.2978,129.9684,129.9684,12215.0
2024-02-01 14:55:00,134.19,134.31,134.18,134.24,11155.0,129.9781,130.0944,129.9684,130.0266,11155.0
2024-02-01 15:00:00,134.24,134.29,134.11,134.25,13465.0,130.0266,130.075,129.9006,130.0362,13465.0
2024-02-01 15:05:00,134.25,134.39,134.05,134.09,14318.0,130.0362,130.1719,129.8425,129.8813,14318.0
2024-02-01 15:10:00,134.1,134.27,133.92,134.22,18264.0,129.891,130.0556,129.7166,130.0072,18264.0
2024-02-01 15:15:00,134.21,134.65,134.21,134.54,39032.0,129.9975,130.4237,129.9975,130.3171,39032.0
2024-02-01 15:20:00,134.52,134.56,134.34,134.46,20706.0,130.2978,130.3365,130.1234,130.2397,20706.0
2024-02-01 15:25:00,134.46,134.55,134.38,134.45,14564.0,130.2397,130.3268,130.1622,130.23,14564.0
2024-02-01 15:30:00,134.47,134.56,134.45,134.56,16869.0,130.2493,130.3365,130.23,130.3365,16869.0
2024-02-01 15:35:00,134.6,134.81,134.59,134.81,26921.0,130.3753,130.5787,130.3656,130.5787,26921.0
2024-02-01 15:40:00,134.8,134.91,134.59,134.59,28270.0,130.569,130.6755,130.3656,130.3656,28270.0
2024-02-01 15:45:00,134.59,134.81,134.41,134.41,34590.0,130.3656,130.5787,130.1912,130.1912,34590.0
2024-02-01 15:50:00,134.42,134.6,134.13,134.26,41333.0,130.2009,130.3753,129.92,130.0459,41333.0
2024-02-01 15:55:00,134.29,134.76,134.28,134.76,100795.0,130.075,130.5302,130.0653,130.5302,100795.0
2024-02-02 09:30:00,131.0,132.56,130.18,130.97,140028.0,126.8883,128.3993,126.094,126.8592,140028.0
2024-02-02 09:35:00,130.99,131.83,130.99,131.59,64434.0,126.8786,127.6922,126.8786,127.4597,64434.0
2024-02-02 09:40:00,131.59,131.61,131.02,131.21,64809.0,127.4597,127.4791,126.9076,127.0917,64809.0
2024-02-02 09:45:00,131.22,132.53,131.15,131.84,121047.0,127.1014,128.3702,127.0335,127.7019,121047.0
2024-02-02 09:50:00,131.85,132.36,131.61,132.17,78890.0,127.7116,128.2056,127.4791,128.0215,78890.0
2024-02-02 09:55:00,132.22,132.51,131.79,132.37,102142.0,128.07,128.3509,127.6535,128.2153,102142.0
2024-02-02 10:00:00,132.62,132.63,132.05,132.48,76996.0,128.4574,128.4671,127.9053,128.3218,76996.0
2024-02-02 10:05:00,132.45,132.47,131.74,131.91,37976.0,128.2927,128.3121,127.605,127.7697,37976.0
2024-02-02 10:10:00,131.9,132.12,131.44,131.95,30437.0,127.76,127.9731,127.3144,127.8084,30437.0
2024-02-02 10:15:00,131.95,132.11,131.63,131.89,37070.0,127.8084,127.9634,127.4985,127.7503,37070.0
2024-02-02 10:20:00,131.96,132.81,131.62,132.8,41149.0,127.8181,128.6414,127.4888,128.6318,41149.0
2024-02-02 10:25:00,132.82,132.93,131.87,131.91,43091.0,128.6511,128.7577,127.7309,127.7697,43091.0
2024-02-02 10:30:00,132.0,132.57,131.85,132.15,40324.0,127.8569,128.409,127.7116,128.0022,40324.0
2024-02-02 10:35:00,132.15,132.73,132.08,132.62,47670.0,128.0022,128.564,127.9344,128.4574,47670.0
2024-02-02 10:40:00,132.66,132.75,132.34,132.58,34821.0,128.4962,128.5833,128.1862,128.4187,34821.0
2024-02-02 10:45:00,132.65,132.89,132.48,132.5,27498.0,128.4865,128.7189,128.3218,128.3412,27498.0
2024-02-02 10:50:00,132.49,132.63,132.24,132.34,43252.0,128.3315,128.4671,128.0893,128.1862,43252.0
2024-02-02 10:55:00,132.34,132.68,132.29,132.58,44096.0,128.1862,128.5155,128.1378,128.4187,44096.0
2024-02-02 11:00:00,132.62,132.72,132.22,132.43,58735.0,128.4574,128.5543,128.07,128.2734,58735.0
2024-02-02 11:05:00,132.48,132.63,132.17,132.43,60676.0,128.3218,128.4671,128.0215,128.2734,60676.0
2024-02-02 11:10:00,132.41,132.44,132.03,132.3,69937.0,128.254,128.2831,127.8859,128.1475,69937.0
2024-02-02 11:15:00,132.3,132.64,132.22,132.34,32195.0,128.1475,128.4768,128.07,128.1862,32195.0
2024-02-02 11:20:00,132.35,132.51,132.1,132.17,22625.0,128.1959,128.3509,127.9537,128.0215,22625.0
2024-02-02 11:25:00,132.18,132.46,132.04,132.42,48480.0,128.0312,128.3024,127.8956,128.2637,48480.0
2024-02-02 11:30:00,132.42,132.66,132.33,132.5,35666.0,128.2637,128.4962,128.1765,128.3412,35666.0
2024-02-02 11:35:00,132.47,132.94,132.45,132.88,72327.0,128.3121,128.7674,128.2927,128.7092,72327.0
2024-02-02 11:40:00,132.84,133.28,132.79,133.11,69407.0,128.6705,129.0967,128.6221,128.932,69407.0
2024-02-02 11:45:00,133.01,133.1,132.66,132.75,53725.0,128.8352,128.9223,128.4962,128.5833,53725.0
2024-02-02 11:50:00,132.75,132.79,132.53,132.71,38008.0,128.5833,128.6221,128.3702,128.5446,38008.0
2024-02-02 11:55:00,132.7,132.89,132.41,132.5,42404.0,128.5349,128.7189,128.254,128.3412,42404.0
2024-02-02 12:00:00,132.5,133.0,132.5,132.8,61969.0,128.3412,128.8255,128.3412,128.6318,61969.0
2024-02-02 12:05:00,132.78,132.84,132.45,132.51,46172.0,128.6124,128.6705,128.2927,128.3509,46172.0
2024-02-02 12:10:00,132.5,132.79,132.45,132.65,40471.0,128.3412,128.6221,128.2927,128.4865,40471.0
2024-02-02 12:15:00,132.63,132.82,132.49,132.75,39374.0,128.4671,128.6511,128.3315,128.5833,39374.0
2024-02-02 12:20:00,132.76,132.79,132.5,132.6,87031.0,128.593,128.6221,128.3412,128.438,87031.0
2024-02-02 12:25:00,132.61,132.83,132.49,132.8,54279.0,128.4477,128.6608,128.3315,128.6318,54279.0
2024-02-02 12:30:00,132.8,132.8,132.53,132.54,59556.0,128.6318,128.6318,128.3702,128.3799,59556.0
2024-02-02 12:35:00,132.51,132.75,132.51,132.55,84255.0,128.3509,128.5833,128.3509,128.3896,84255.0
2024-02-02 12:40:00,132.55,132.7,132.06,132.15,30550.0,128.3896,128.5349,127.915,128.0022,30550.0
2024-02-02 12:45:00,132.14,132.27,131.8,132.22,29005.0,127.9925,128.1184,127.6631,128.07,29005.0
2024-02-02 12:50:00,132.18,132.2,131.94,132.12,26624.0,128.0312,128.0506,127.7988,127.9731,26624.0
2024-02-02 12:55:00,132.12,132.4,132.08,132.39,56028.0,127.9731,128.2443,127.9344,128.2346,56028.0
2024-02-02 13:00:00,132.41,132.76,132.36,132.75,63742.0,128.254,128.593,128.2056,128.5833,63742.0
2024-02-02 13:05:00,132.71,133.18,132.64,132.98,70877.0,128.5446,128.9998,128.4768,128.8061,70877.0
2024-02-02 13:10:00,133.03,133.25,132.59,132.75,19919.0,128.8545,129.0676,128.4284,128.5833,19919.0
2024-02-02 13:15:00,132.7,133.29,132.69,133.05,48592.0,128.5349,129.1064,128.5252,128.8739,48592.0
2024-02-02 13:20:00,133.01,133.24,132.82,133.23,19396.0,128.8352,129.0579,128.6511,129.0483,19396.0
2024-02-02 13:25:00,133.22,133.34,132.61,133.07,40996.0,129.0386,129.1548,128.4477,128.8933,40996.0
2024-02-02 13:30:00,133.05,133.15,132.91,133.03,26236.0,128.8739,128.9708,128.7383,128.8545,26236.0
2024-02-02 13:35:00,133.05,133.17,132.79,132.84,21800.0,128.8739,128.9901,128.6221,128.6705,21800.0
2024-02-02 13:40:00,132.93,133.13,132.84,133.11,18253.0,128.7577,128.9514,128.6705,128.932,18253.0
2024-02-02 13:45:00,133.12,133.26,132.95,132.99,25068.0,128.9417,129.0773,128.7771,128.8158,25068.0
2024-02-02 13:50:00,133.0,133.01,132.72,132.97,16514.0,128.8255,128.8352,128.5543,128.7964,16514.0
2024-02-02 13:55:00,132.97,133.01,132.83,133.01,32286.0,128.7964,128.8352,128.6608,128.8352,32286.0
2024-02-02 14:00:00,133.09,133.56,133.09,133.34,38609.0,128.9127,129.3679,128.9127,129.1548,38609.0
2024-02-02 14:05:00,133.31,133.66,133.27,133.62,14985.0,129.1258,129.4648,129.087,129.426,14985.0
2024-02-02 14:10:00,133.59,134.0,133.59,134.0,26481.0,129.397,129.7941,129.397,129.7941,26481.0
2024-02-02 14:15:00,134.0,134.46,133.96,134.36,41456.0,129.7941,130.2397,129.7553,130.1428,41456.0
2024-02-02 14:20:00,134.34,134.38,133.87,134.01,20165.0,130.1234,130.1622,129.6682,129.8038,20165.0
2024-02-02 14:25:00,134.0,134.24,133.89,134.09,16717.0,129.7941,130.0266,129.6875,129.8813,16717.0
2024-02-02 14:30:00,134.09,134.56,134.09,134.56,15242.0,129.8813,130.3365,129.8813,130.3365,15242.0
2024-02-02 14:35:00,134.56,134.73,134.44,134.68,17344.0,130.3365,130.5012,130.2203,130.4528,17344.0
2024-02-02 14:40:00,134.72,134.92,134.68,134.71,13784.0,130.4915,130.6852,130.4528,130.4818,13784.0
2024-02-02 14:45:00,134.7,134.93,134.64,134.71,21210.0,130.4721,130.6949,130.414,130.4818,21210.0
2024-02-02 14:50:00,134.66,135.11,134.34,135.03,82154.0,130.4334,130.8693,130.1234,130.7918,82154.0
2024-02-02 14:55:00,135.05,135.18,134.82,134.95,50265.0,130.8111,130.9371,130.5884,130.7143,50265.0
2024-02-02 15:00:00,134.95,134.95,134.54,134.9,36647.0,130.7143,130.7143,130.3171,130.6658,36647.0
2024-02-02 15:05:00,134.91,135.19,134.85,135.19,60973.0,130.6755,130.9467,130.6174,130.9467,60973.0
2024-02-02 15:10:00,135.19,135.59,135.17,135.23,50576.0,130.9467,131.3342,130.9274,130.9855,50576.0
2024-02-02 15:15:00,135.22,135.59,135.22,135.28,46605.0,130.9758,131.3342,130.9758,131.0339,46605.0
2024-02-02 15:20:00,135.28,135.66,135.27,135.63,53091.0,131.0339,131.402,131.0242,131.3729,53091.0
2024-02-02 15:25:00,135.62,135.82,135.48,135.65,74160.0,131.3632,131.557,131.2276,131.3923,74160.0
2024-02-02 15:30:00,135.63,135.64,134.8,135.06,74301.0,131.3729,131.3826,130.569,130.8208,74301.0
2024-02-02 15:35:00,135.06,135.34,134.37,134.72,91985.0,130.8208,131.092,130.1525,130.4915,91985.0
2024-02-02 15:40:00,134.71,134.75,134.44,134.66,63882.0,130.4818,130.5206,130.2203,130.4334,63882.0
2024-02-02 15:45:00,134.64,134.81,134.36,134.53,87648.0,130.414,130.5787,130.1428,130.3075,87648.0
2024-02-02 15:50:00,134.53,134.74,134.29,134.65,134691.0,130.3075,130.5109,130.075,130.4237,134691.0
2024-02-02 15:55:00,134.66,134.71,133.99,134.21,258709.0,130.4334,130.4818,129.7844,129.9975,258709.0
2024-02-05 09:30:00,159.46,159.75,154.54,155.39,1021627.0,154.455,154.7359,149.6894,150.5127,1021627.0
2024-02-05 09:35:00,155.39,156.0,153.06,154.0,405020.0,150.5127,151.1036,148.2559,149.1663,405020.0
2024-02-05 09:40:00,154.24,154.31,151.0,151.92,371298.0,149.3988,149.4666,146.2605,147.1516,371298.0
2024-02-05 09:45:00,151.88,154.43,151.1,154.08,290430.0,147.1129,149.5829,146.3574,149.2438,290430.0
2024-02-05 09:50:00,154.27,155.02,152.0,154.0,227895.0,149.4279,150.1543,147.2291,149.1663,227895.0
2024-02-05 09:55:00,154.0,155.0,153.28,153.41,136982.0,149.1663,150.135,148.4689,148.5949,136982.0
2024-02-05 10:00:00,153.32,153.99,151.39,153.63,139793.0,148.5077,149.1567,146.6383,148.808,139793.0
2024-02-05 10:05:00,153.7,154.87,152.9,153.05,139996.0,148.8758,150.009,148.1009,148.2462,139996.0
2024-02-05 10:10:00,153.09,154.28,152.43,152.78,113761.0,148.2849,149.4376,147.6456,147.9846,113761.0
2024-02-05 10:15:00,152.86,153.67,152.51,152.51,91388.0,148.0621,148.8467,147.7231,147.7231,91388.0
2024-02-05 10:20:00,152.58,153.45,152.27,152.89,108045.0,147.7909,148.6336,147.4906,148.0912,108045.0
2024-02-05 10:25:00,152.88,153.51,151.5,151.75,152582.0,148.0815,148.6917,146.7448,146.987,152582.0
2024-02-05 10:30:00,151.81,153.11,151.66,152.75,86317.0,147.0451,148.3043,146.8998,147.9556,86317.0
2024-02-05 10:35:00,152.85,153.6,152.77,153.55,68253.0,148.0524,148.7789,147.975,148.7305,68253.0
2024-02-05 10:40:00,153.51,153.61,152.38,152.77,157271.0,148.6917,148.7886,147.5972,147.975,157271.0
2024-02-05 10:45:00,152.8,152.88,151.8,152.58,172417.0,148.004,148.0815,147.0354,147.7909,172417.0
2024-02-05 10:50:00,152.57,152.59,151.93,152.29,90131.0,147.7812,147.8006,147.1613,147.51,90131.0
2024-02-05 10:55:00,152.4,152.5,151.17,151.4,223569.0,147.6166,147.7134,146.4252,146.648,223569.0
2024-02-05 11:00:00,151.55,152.12,151.46,151.89,89667.0,146.7932,147.3454,146.7061,147.1226,89667.0
2024-02-05 11:05:00,151.98,152.58,151.89,152.46,85118.0,147.2097,147.7909,147.1226,147.6747,85118.0
2024-02-05 11:10:00,152.41,152.52,151.76,151.81,116655.0,147.6263,147.7328,146.9967,147.0451,116655.0
2024-02-05 11:15:00,151.8,151.86,151.4,151.73,100537.0,147.0354,147.0935,146.648,146.9676,100537.0
2024-02-05 11:20:00,151.72,152.24,151.58,152.0,107826.0,146.9579,147.4616,146.8223,147.2291,107826.0
2024-02-05 11:25:00,151.99,152.12,151.7,152.09,75969.0,147.2194,147.3454,146.9385,147.3163,75969.0
2024-02-05 11:30:00,152.06,152.41,151.82,152.12,88969.0,147.2872,147.6263,147.0548,147.3454,88969.0
2024-02-05 11:35:00,152.12,152.3,151.92,152.18,84562.0,147.3454,147.5197,147.1516,147.4035,84562.0
2024-02-05 11:40:00,152.18,152.94,152.17,152.43,122982.0,147.4035,148.1396,147.3938,147.6456,122982.0
2024-02-05 11:45:00,152.43,153.14,152.43,153.09,97519.0,147.6456,148.3333,147.6456,148.2849,97519.0
2024-02-05 11:50:00,153.06,153.28,152.97,153.22,93094.0,148.2559,148.4689,148.1687,148.4108,93094.0
2024-02-05 11:55:00,153.19,153.37,153.12,153.27,62129.0,148.3818,148.5561,148.314,148.4593,62129.0
2024-02-05 12:00:00,153.28,153.39,152.92,153.04,53232.0,148.4689,148.5755,148.1202,148.2365,53232.0
2024-02-05 12:05:00,153.04,153.45,152.67,153.25,100442.0,148.2365,148.6336,147.8781,148.4399,100442.0
2024-02-05 12:10:00,153.22,153.23,152.53,153.07,70704.0,148.4108,148.4205,147.7425,148.2655,70704.0
2024-02-05 12:15:00,153.07,153.11,151.0,151.77,119846.0,148.2655,148.3043,146.2605,147.0063,119846.0
2024-02-05 12:20:00,151.57,151.82,150.18,150.61,76391.0,146.8126,147.0548,145.4662,145.8828,76391.0
2024-02-05 12:25:00,150.59,151.32,150.31,150.9,59138.0,145.8634,146.5705,145.5922,146.1636,59138.0
2024-02-05 12:30:00,150.9,151.13,150.11,150.65,70789.0,146.1636,146.3864,145.3984,145.9215,70789.0
2024-02-05 12:35:00,150.68,150.85,150.05,150.16,66626.0,145.9506,146.1152,145.3403,145.4469,66626.0
2024-02-05 12:40:00,150.2,150.64,149.86,150.28,81567.0,145.4856,145.9118,145.1563,145.5631,81567.0
2024-02-05 12:45:00,150.31,150.51,150.15,150.34,40321.0,145.5922,145.7859,145.4372,145.6212,40321.0
2024-02-05 12:50:00,150.34,150.41,149.85,150.09,86681.0,145.6212,145.689,145.1466,145.3791,86681.0
2024-02-05 12:55:00,150.14,150.53,149.95,150.49,80438.0,145.4275,145.8053,145.2435,145.7665,80438.0
2024-02-05 13:00:00,150.51,150.79,150.26,150.38,35307.0,145.7859,146.0571,145.5437,145.66,35307.0
2024-02-05 13:05:00,150.39,150.71,150.23,150.32,38630.0,145.6697,145.9796,145.5147,145.6019,38630.0
2024-02-05 13:10:00,150.35,150.94,150.22,150.89,42483.0,145.6309,146.2024,145.505,146.154,42483.0
2024-02-05 13:15:00,150.84,150.95,150.57,150.84,30532.0,146.1055,146.2121,145.844,146.1055,30532.0
2024-02-05 13:20:00,150.91,150.91,150.35,150.41,27059.0,146.1733,146.1733,145.6309,145.689,27059.0
2024-02-05 13:25:00,150.42,150.54,150.13,150.32,50034.0,145.6987,145.8149,145.4178,145.6019,50034.0
2024-02-05 13:30:00,150.32,150.59,150.24,150.38,34642.0,145.6019,145.8634,145.5244,145.66,34642.0
2024-02-05 13:35:00,150.4,150.78,150.34,150.78,32933.0,145.6793,146.0474,145.6212,146.0474,32933.0
2024-02-05 13:40:00,150.76,151.18,150.65,151.15,32220.0,146.028,146.4349,145.9215,146.4058,32220.0
2024-02-05 13:45:00,151.19,151.22,150.36,150.54,36956.0,146.4445,146.4736,145.6406,145.8149,36956.0
2024-02-05 13:50:00,150.5,150.9,150.38,150.84,23511.0,145.7762,146.1636,145.66,146.1055,23511.0
2024-02-05 13:55:00,150.86,150.96,150.66,150.73,24816.0,146.1249,146.2218,145.9312,145.999,24816.0
2024-02-05 14:00:00,150.72,150.73,150.33,150.5,27751.0,145.9893,145.999,145.6115,145.7762,27751.0
2024-02-05 14:05:00,150.47,150.85,150.4,150.78,24600.0,145.7471,146.1152,145.6793,146.0474,24600.0
2024-02-05 14:10:00,150.78,150.78,150.56,150.6,19352.0,146.0474,146.0474,145.8343,145.8731,19352.0
2024-02-05 14:15:00,150.62,150.9,150.62,150.88,25502.0,145.8924,146.1636,145.8924,146.1443,25502.0
2024-02-05 14:20:00,150.9,150.98,150.84,150.94,18388.0,146.1636,146.2411,146.1055,146.2024,18388.0
2024-02-05 14:25:00,150.96,151.31,150.93,151.02,44761.0,146.2218,146.5608,146.1927,146.2799,44761.0
2024-02-05 14:30:00,151.05,151.52,151.05,151.08,47245.0,146.3089,146.7642,146.3089,146.338,47245.0
2024-02-05 14:35:00,151.11,151.65,151.11,151.45,36003.0,146.3671,146.8901,146.3671,146.6964,36003.0
2024-02-05 14:40:00,151.44,151.72,151.2,151.67,29278.0,146.6867,146.9579,146.4542,146.9095,29278.0
2024-02-05 14:45:00,151.72,151.87,151.31,151.32,48399.0,146.9579,147.1032,146.5608,146.5705,48399.0
2024-02-05 14:50:00,151.33,151.35,150.7,150.91,51135.0,146.5802,146.5995,145.9699,146.1733,51135.0
2024-02-05 14:55:00,150.89,151.15,150.73,151.02,32395.0,146.154,146.4058,145.999,146.2799,32395.0
2024-02-05 15:00:00,151.03,151.17,150.51,150.57,40515.0,146.2896,146.4252,145.7859,145.844,40515.0
2024-02-05 15:05:00,150.59,150.71,150.2,150.22,44792.0,145.8634,145.9796,145.4856,145.505,44792.0
2024-02-05 15:10:00,150.2,150.39,150.11,150.25,49527.0,145.4856,145.6697,145.3984,145.534,49527.0
2024-02-05 15:15:00,150.25,150.73,150.19,150.45,41116.0,145.534,145.999,145.4759,145.7278,41116.0
2024-02-05 15:20:00,150.47,151.0,150.36,150.96,42182.0,145.7471,146.2605,145.6406,146.2218,42182.0
2024-02-05 15:25:00,150.95,151.23,150.89,151.11,53602.0,146.2121,146.4833,146.154,146.3671,53602.0
2024-02-05 15:30:00,151.15,151.75,151.12,151.44,122723.0,146.4058,146.987,146.3767,146.6867,122723.0
2024-02-05 15:35:00,151.44,151.52,151.16,151.39,70763.0,146.6867,146.7642,146.4155,146.6383,70763.0
2024-02-05 15:40:00,151.4,151.47,150.81,151.27,125215.0,146.648,146.7158,146.0765,146.522,125215.0
2024-02-05 15:45:00,151.27,151.68,151.0,151.0,105576.0,146.522,146.9192,146.2605,146.2605,105576.0
2024-02-05 15:50:00,150.99,151.26,150.51,150.65,142045.0,146.2508,146.5123,145.7859,145.9215,142045.0
2024-02-05 15:55:00,150.66,150.76,150.17,150.4,340129.0,145.9312,146.028,145.4566,145.6793,340129.0
2024-02-06 09:30:00,150.0,151.43,147.73,150.74,237767.0,145.2919,146.677,143.0931,146.0087,237767.0
2024-02-06 09:35:00,150.73,150.73,148.14,148.32,94627.0,145.999,145.999,143.4903,143.6646,94627.0
2024-02-06 09:40:00,148.32,149.08,146.29,146.68,118351.0,143.6646,144.4008,141.6983,142.0761,118351.0
2024-02-06 09:45:00,146.71,148.91,145.9,148.74,100386.0,142.1052,144.2361,141.3206,144.0714,100386.0
2024-02-06 09:50:00,148.74,150.33,148.64,149.75,79053.0,144.0714,145.6115,143.9746,145.0497,79053.0
2024-02-06 09:55:00,149.73,149.85,147.53,147.53,81654.0,145.0304,145.1466,142.8994,142.8994,81654.0
2024-02-06 10:00:00,147.64,148.1,146.86,147.39,112048.0,143.006,143.4515,142.2505,142.7638,112048.0
2024-02-06 10:05:00,147.26,147.73,146.64,146.84,175425.0,142.6379,143.0931,142.0374,142.2311,175425.0
2024-02-06 10:10:00,146.86,147.23,146.54,146.88,49830.0,142.2505,142.6088,141.9405,142.2698,49830.0
2024-02-06 10:15:00,146.97,147.39,146.67,146.78,59940.0,142.357,142.7638,142.0664,142.173,59940.0
2024-02-06 10:20:00,146.71,146.93,146.1,146.19,44719.0,142.1052,142.3183,141.5143,141.6015,44719.0
2024-02-06 10:25:00,146.29,147.13,146.12,146.67,69102.0,141.6983,142.512,141.5337,142.0664,69102.0
2024-02-06 10:30:00,146.77,147.05,146.21,146.25,69667.0,142.1633,142.4345,141.6209,141.6596,69667.0
2024-02-06 10:35:00,146.34,146.89,146.19,146.43,48799.0,141.7468,142.2795,141.6015,141.8339,48799.0
2024-02-06 10:40:00,146.39,147.07,146.32,146.99,35055.0,141.7952,142.4539,141.7274,142.3764,35055.0
2024-02-06 10:45:00,147.0,147.69,146.64,147.04,74651.0,142.3861,143.0544,142.0374,142.4248,74651.0
2024-02-06 10:50:00,147.05,147.15,146.65,147.05,38232.0,142.4345,142.5314,142.047,142.4345,38232.0
2024-02-06 10:55:00,147.12,147.74,146.75,147.36,31950.0,142.5023,143.1028,142.1439,142.7348,31950.0
2024-02-06 11:00:00,147.44,147.82,147.12,147.44,28629.0,142.8122,143.1803,142.5023,142.8122,28629.0
2024-02-06 11:05:00,147.44,147.44,146.9,147.15,29548.0,142.8122,142.8122,142.2892,142.5314,29548.0
2024-02-06 11:10:00,147.23,147.28,146.81,147.01,30987.0,142.6088,142.6573,142.202,142.3957,30987.0
2024-02-06 11:15:00,147.09,147.78,147.04,147.77,34558.0,142.4732,143.1416,142.4248,143.1319,34558.0
2024-02-06 11:20:00,147.77,147.98,147.59,147.77,41672.0,143.1319,143.3353,142.9575,143.1319,41672.0
2024-02-06 11:25:00,147.79,148.28,147.69,147.88,51577.0,143.1513,143.6259,143.0544,143.2384,51577.0
2024-02-06 11:30:00,147.87,147.9,147.14,147.23,31338.0,143.2288,143.2578,142.5217,142.6088,31338.0
2024-02-06 11:35:00,147.18,147.52,146.97,147.39,23819.0,142.5604,142.8897,142.357,142.7638,23819.0
2024-02-06 11:40:00,147.37,147.42,147.07,147.39,39074.0,142.7444,142.7929,142.4539,142.7638,39074.0
2024-02-06 11:45:00,147.37,147.38,146.9,146.9,17008.0,142.7444,142.7541,142.2892,142.2892,17008.0
2024-02-06 11:50:00,146.87,147.22,146.82,146.95,21869.0,142.2601,142.5992,142.2117,142.3376,21869.0
2024-02-06 11:55:00,146.91,146.95,146.49,146.49,20695.0,142.2989,142.3376,141.8921,141.8921,20695.0
2024-02-06 12:00:00,146.5,146.93,146.36,146.79,22270.0,141.9018,142.3183,141.7661,142.1827,22270.0
2024-02-06 12:05:00,146.8,147.17,146.61,147.11,22457.0,142.1923,142.5507,142.0083,142.4926,22457.0
2024-02-06 12:10:00,147.04,147.13,146.8,146.91,11633.0,142.4248,142.512,142.1923,142.2989,11633.0
2024-02-06 12:15:00,146.94,147.24,146.94,147.16,17196.0,142.3279,142.6185,142.3279,142.541,17196.0
2024-02-06 12:20:00,147.08,147.18,146.8,146.96,17730.0,142.4635,142.5604,142.1923,142.3473,17730.0
2024-02-06 12:25:00,146.93,147.06,146.82,146.94,17470.0,142.3183,142.4442,142.2117,142.3279,17470.0
2024-02-06 12:30:00,146.97,146.97,146.23,146.44,26759.0,142.357,142.357,141.6402,141.8436,26759.0
2024-02-06 12:35:00,146.4,146.4,145.56,145.6,33590.0,141.8049,141.8049,140.9913,141.03,33590.0
2024-02-06 12:40:00,145.61,145.61,145.25,145.28,31620.0,141.0397,141.0397,140.691,140.72,31620.0
2024-02-06 12:45:00,145.25,145.58,145.21,145.36,17519.0,140.691,141.0106,140.6522,140.7975,17519.0
2024-02-06 12:50:00,145.35,145.74,145.32,145.33,17885.0,140.7878,141.1656,140.7588,140.7685,17885.0
2024-02-06 12:55:00,145.35,145.55,145.13,145.37,28453.0,140.7878,140.9816,140.5748,140.8072,28453.0
2024-02-06 13:00:00,145.37,146.01,145.32,145.73,20591.0,140.8072,141.4271,140.7588,141.1559,20591.0
2024-02-06 13:05:00,145.71,145.88,145.56,145.84,17262.0,141.1365,141.3012,140.9913,141.2625,17262.0
2024-02-06 13:10:00,145.78,146.08,145.58,146.02,15992.0,141.2044,141.4949,141.0106,141.4368,15992.0
2024-02-06 13:15:00,146.0,146.24,145.87,146.07,17230.0,141.4174,141.6499,141.2915,141.4852,17230.0
2024-02-06 13:20:00,146.02,146.05,145.83,145.91,25303.0,141.4368,141.4659,141.2528,141.3303,25303.0
2024-02-06 13:25:00,145.89,146.01,145.8,145.94,16279.0,141.3109,141.4271,141.2237,141.3593,16279.0
2024-02-06 13:30:00,145.97,146.59,145.97,146.36,26041.0,141.3884,141.9889,141.3884,141.7661,26041.0
2024-02-06 13:35:00,146.33,146.68,146.26,146.64,16637.0,141.7371,142.0761,141.6693,142.0374,16637.0
2024-02-06 13:40:00,146.65,146.67,146.27,146.28,13207.0,142.047,142.0664,141.679,141.6887,13207.0
2024-02-06 13:45:00,146.31,146.64,146.31,146.59,41308.0,141.7177,142.0374,141.7177,141.9889,41308.0
2024-02-06 13:50:00,146.56,146.69,146.4,146.58,12494.0,141.9599,142.0858,141.8049,141.9792,12494.0
2024-02-06 13:55:00,146.59,147.12,146.57,147.09,27422.0,141.9889,142.5023,141.9696,142.4732,27422.0
2024-02-06 14:00:00,147.1,147.13,146.84,146.87,19061.0,142.4829,142.512,142.2311,142.2601,19061.0
2024-02-06 14:05:00,146.85,146.88,146.53,146.64,14903.0,142.2408,142.2698,141.9308,142.0374,14903.0
2024-02-06 14:10:00,146.58,146.85,146.45,146.69,11860.0,141.9792,142.2408,141.8533,142.0858,11860.0
2024-02-06 14:15:00,146.67,147.04,146.58,146.85,15738.0,142.0664,142.4248,141.9792,142.2408,15738.0
2024-02-06 14:20:00,146.9,147.22,146.86,147.18,13281.0,142.2892,142.5992,142.2505,142.5604,13281.0
2024-02-06 14:25:00,147.15,147.19,146.76,146.84,11520.0,142.5314,142.5701,142.1536,142.2311,11520.0
2024-02-06 14:30:00,146.89,146.99,146.84,146.89,15843.0,142.2795,142.3764,142.2311,142.2795,15843.0
2024-02-06 14:35:00,146.95,147.04,146.72,146.72,13009.0,142.3376,142.4248,142.1148,142.1148,13009.0
2024-02-06 14:40:00,146.76,146.8,146.57,146.78,10310.0,142.1536,142.1923,141.9696,142.173,10310.0
2024-02-06 14:45:00,146.8,147.08,146.73,146.99,14697.0,142.1923,142.4635,142.1245,142.3764,14697.0
2024-02-06 14:50:00,147.0,147.03,146.74,146.87,10333.0,142.3861,142.4151,142.1342,142.2601,10333.0
2024-02-06 14:55:00,146.87,147.03,146.7,146.73,15844.0,142.2601,142.4151,142.0955,142.1245,15844.0
2024-02-06 15:00:00,146.74,146.74,146.23,146.38,23415.0,142.1342,142.1342,141.6402,141.7855,23415.0
2024-02-06 15:05:00,146.4,146.85,146.34,146.72,22646.0,141.8049,142.2408,141.7468,142.1148,22646.0
2024-02-06 15:10:00,146.77,146.77,146.48,146.63,16933.0,142.1633,142.1633,141.8824,142.0277,16933.0
2024-02-06 15:15:00,146.59,146.65,146.44,146.48,24415.0,141.9889,142.047,141.8436,141.8824,24415.0
2024-02-06 15:20:00,146.47,146.55,146.24,146.29,18716.0,141.8727,141.9502,141.6499,141.6983,18716.0
2024-02-06 15:25:00,146.3,146.53,146.12,146.14,37876.0,141.708,141.9308,141.5337,141.5531,37876.0
2024-02-06 15:30:00,146.16,146.25,145.86,146.22,65180.0,141.5724,141.6596,141.2818,141.6305,65180.0
2024-02-06 15:35:00,146.24,146.56,146.24,146.38,46827.0,141.6499,141.9599,141.6499,141.7855,46827.0
2024-02-06 15:40:00,146.38,146.44,146.01,146.01,58463.0,141.7855,141.8436,141.4271,141.4271,58463.0
2024-02-06 15:45:00,146.01,146.04,145.71,145.91,86595.0,141.4271,141.4562,141.1365,141.3303,86595.0
2024-02-06 15:50:00,145.89,146.21,145.43,145.79,128504.0,141.3109,141.6209,140.8653,141.214,128504.0
2024-02-06 15:55:00,145.81,146.29,145.7,146.02,318263.0,141.2334,141.6983,141.1269,141.4368,318263.0
2024-02-07 09:30:00,146.7,147.54,146.0,146.2,99148.0,142.0955,142.9091,141.4174,141.6112,99148.0
2024-02-07 09:35:00,146.17,146.63,144.2,144.89,54729.0,141.5821,142.0277,139.6739,140.3423,54729.0
2024-02-07 09:40:00,144.89,144.89,143.75,144.04,41473.0,140.3423,140.3423,139.2381,139.519,41473.0
2024-02-07 09:45:00,144.12,144.12,142.25,142.5,74696.0,139.5965,139.5965,137.7851,138.0273,74696.0
2024-02-07 09:50:00,142.5,142.72,141.96,142.19,52598.0,138.0273,138.2404,137.5043,137.727,52598.0
2024-02-07 09:55:00,142.15,142.89,141.59,142.37,143960.0,137.6883,138.4051,137.1459,137.9014,143960.0
2024-02-07 10:00:00,142.26,143.03,141.96,142.22,56639.0,137.7948,138.5407,137.5043,137.7561,56639.0
2024-02-07 10:05:00,142.27,142.76,142.09,142.49,65557.0,137.8045,138.2791,137.6302,138.0176,65557.0
2024-02-07 10:10:00,142.5,142.62,141.82,142.37,46304.0,138.0273,138.1435,137.3686,137.9014,46304.0
2024-02-07 10:15:00,142.26,143.37,142.17,142.7,37556.0,137.7948,138.87,137.7077,138.221,37556.0
2024-02-07 10:20:00,142.71,143.19,142.33,143.17,31383.0,138.2307,138.6956,137.8626,138.6763,31383.0
2024-02-07 10:25:00,143.25,143.96,142.87,143.89,46935.0,138.7538,139.4415,138.3857,139.3737,46935.0
2024-02-07 10:30:00,143.99,144.04,143.33,143.35,19534.0,139.4705,139.519,138.8313,138.8506,19534.0
2024-02-07 10:35:00,143.34,143.98,143.27,143.55,17005.0,138.8409,139.4608,138.7731,139.0443,17005.0
2024-02-07 10:40:00,143.68,144.09,143.67,144.09,10443.0,139.1703,139.5674,139.1606,139.5674,10443.0
2024-02-07 10:45:00,144.17,144.38,144.16,144.29,23240.0,139.6449,139.8483,139.6352,139.7611,23240.0
2024-02-07 10:50:00,144.3,144.47,144.07,144.43,29576.0,139.7708,139.9355,139.548,139.8967,29576.0
2024-02-07 10:55:00,144.33,144.4,143.83,144.16,37357.0,139.7999,139.8677,139.3156,139.6352,37357.0
2024-02-07 11:00:00,144.15,144.4,143.84,144.02,53060.0,139.6255,139.8677,139.3252,139.4996,53060.0
2024-02-07 11:05:00,144.02,144.08,143.25,143.5,78930.0,139.4996,139.5577,138.7538,138.9959,78930.0
2024-02-07 11:10:00,143.47,143.47,142.9,142.99,40884.0,138.9669,138.9669,138.4147,138.5019,40884.0
2024-02-07 11:15:00,143.0,143.39,142.88,143.19,17906.0,138.5116,138.8894,138.3954,138.6956,17906.0
2024-02-07 11:20:00,143.19,143.27,143.01,143.19,13439.0,138.6956,138.7731,138.5213,138.6956,13439.0
2024-02-07 11:25:00,143.22,143.62,143.2,143.37,32305.0,138.7247,139.1121,138.7053,138.87,32305.0
2024-02-07 11:30:00,143.4,143.77,143.4,143.77,18879.0,138.8991,139.2574,138.8991,139.2574,18879.0
2024-02-07 11:35:00,143.71,143.71,143.0,143.31,67298.0,139.1993,139.1993,138.5116,138.8119,67298.0
2024-02-07 11:40:00,143.31,143.42,142.85,142.86,59565.0,138.8119,138.9184,138.3663,138.376,59565.0
2024-02-07 11:45:00,142.86,142.93,142.4,142.78,25844.0,138.376,138.4438,137.9304,138.2985,25844.0
2024-02-07 11:50:00,142.77,143.22,142.72,143.11,21920.0,138.2888,138.7247,138.2404,138.6182,21920.0
2024-02-07 11:55:00,143.01,143.21,142.79,142.83,25740.0,138.5213,138.715,138.3082,138.3469,25740.0
2024-02-07 12:00:00,142.9,142.96,142.4,142.4,62312.0,138.4147,138.4729,137.9304,137.9304,62312.0
2024-02-07 12:05:00,142.41,142.6,142.28,142.43,23367.0,137.9401,138.1242,137.8142,137.9595,23367.0
2024-02-07 12:10:00,142.49,142.9,142.41,142.85,11814.0,138.0176,138.4147,137.9401,138.3663,11814.0
2024-02-07 12:15:00,142.85,142.9,142.7,142.75,17226.0,138.3663,138.4147,138.221,138.2695,17226.0
2024-02-07 12:20:00,142.74,142.77,142.57,142.72,11447.0,138.2598,138.2888,138.0951,138.2404,11447.0
2024-02-07 12:25:00,142.68,142.72,142.41,142.72,11953.0,138.2017,138.2404,137.9401,138.2404,11953.0
2024-02-07 12:30:00,142.67,142.75,142.38,142.56,21239.0,138.192,138.2695,137.9111,138.0854,21239.0
2024-02-07 12:35:00,142.54,142.66,142.45,142.54,16502.0,138.066,138.1823,137.9789,138.066,16502.0
2024-02-07 12:40:00,142.52,142.69,142.15,142.69,20819.0,138.0467,138.2113,137.6883,138.2113,20819.0
2024-02-07 12:45:00,142.69,142.77,142.61,142.73,12214.0,138.2113,138.2888,138.1338,138.2501,12214.0
2024-02-07 12:50:00,142.75,143.02,142.57,142.93,21714.0,138.2695,138.531,138.0951,138.4438,21714.0
2024-02-07 12:55:00,142.99,143.02,142.76,142.99,45283.0,138.5019,138.531,138.2791,138.5019,45283.0
2024-02-07 13:00:00,143.01,143.45,142.85,142.88,19823.0,138.5213,138.9475,138.3663,138.3954,19823.0
2024-02-07 13:05:00,142.92,143.07,142.67,142.84,16052.0,138.4341,138.5794,138.192,138.3566,16052.0
2024-02-07 13:10:00,142.87,142.9,142.65,142.7,22722.0,138.3857,138.4147,138.1726,138.221,22722.0
2024-02-07 13:15:00,142.7,142.8,142.48,142.65,9826.0,138.221,138.3179,138.0079,138.1726,9826.0
2024-02-07 13:20:00,142.69,142.94,142.63,142.94,12772.0,138.2113,138.4535,138.1532,138.4535,12772.0
2024-02-07 13:25:00,142.91,143.15,142.9,143.14,11709.0,138.4244,138.6569,138.4147,138.6472,11709.0
2024-02-07 13:30:00,143.15,143.32,143.12,143.31,11685.0,138.6569,138.8216,138.6278,138.8119,11685.0
2024-02-07 13:35:00,143.3,143.35,143.19,143.25,10243.0,138.8022,138.8506,138.6956,138.7538,10243.0
2024-02-07 13:40:00,143.3,143.58,143.3,143.43,9758.0,138.8022,139.0734,138.8022,138.9281,9758.0
2024-02-07 13:45:00,143.43,143.69,143.43,143.61,10954.0,138.9281,139.18,138.9281,139.1025,10954.0
2024-02-07 13:50:00,143.65,143.71,143.38,143.4,12489.0,139.1412,139.1993,138.8797,138.8991,12489.0
2024-02-07 13:55:00,143.37,143.37,142.93,143.01,18142.0,138.87,138.87,138.4438,138.5213,18142.0
2024-02-07 14:00:00,143.02,143.39,143.02,143.09,15626.0,138.531,138.8894,138.531,138.5988,15626.0
2024-02-07 14:05:00,143.1,143.12,142.78,142.97,23659.0,138.6085,138.6278,138.2985,138.4825,23659.0
2024-02-07 14:10:00,142.97,142.98,142.69,142.78,24739.0,138.4825,138.4922,138.2113,138.2985,24739.0
2024-02-07 14:15:00,142.77,143.05,142.65,143.02,11494.0,138.2888,138.56,138.1726,138.531,11494.0
2024-02-07 14:20:00,143.05,143.6,143.05,143.57,49455.0,138.56,139.0928,138.56,139.0637,49455.0
2024-02-07 14:25:00,143.66,143.79,143.47,143.51,17919.0,139.1509,139.2768,138.9669,139.0056,17919.0
2024-02-07 14:30:00,143.5,143.59,143.39,143.4,40205.0,138.9959,139.0831,138.8894,138.8991,40205.0
2024-02-07 14:35:00,143.4,143.65,143.39,143.5,11444.0,138.8991,139.1412,138.8894,138.9959,11444.0
2024-02-07 14:40:00,143.49,143.7,143.48,143.65,9615.0,138.9862,139.1896,138.9765,139.1412,9615.0
2024-02-07 14:45:00,143.64,143.64,143.48,143.5,11618.0,139.1315,139.1315,138.9765,138.9959,11618.0
2024-02-07 14:50:00,143.5,143.51,143.17,143.24,21424.0,138.9959,139.0056,138.6763,138.7441,21424.0
2024-02-07 14:55:00,143.24,143.41,143.09,143.12,24181.0,138.7441,138.9087,138.5988,138.6278,24181.0
2024-02-07 15:00:00,143.1,143.26,143.04,143.04,18698.0,138.6085,138.7634,138.5504,138.5504,18698.0
2024-02-07 15:05:00,143.04,143.18,143.0,143.0,14525.0,138.5504,138.686,138.5116,138.5116,14525.0
2024-02-07 15:10:00,143.0,143.0,142.86,142.95,22771.0,138.5116,138.5116,138.376,138.4632,22771.0
2024-02-07 15:15:00,142.92,142.92,142.54,142.75,21018.0,138.4341,138.4341,138.066,138.2695,21018.0
2024-02-07 15:20:00,142.75,142.8,142.65,142.65,16437.0,138.2695,138.3179,138.1726,138.1726,16437.0
2024-02-07 15:25:00,142.64,142.64,142.35,142.4,19989.0,138.1629,138.1629,137.882,137.9304,19989.0
2024-02-07 15:30:00,142.39,142.39,141.91,141.91,50424.0,137.9208,137.9208,137.4558,137.4558,50424.0
2024-02-07 15:35:00,141.94,142.02,141.74,141.75,33647.0,137.4849,137.5624,137.2912,137.3008,33647.0
2024-02-07 15:40:00,141.78,141.9,141.61,141.72,31300.0,137.3299,137.4461,137.1652,137.2718,31300.0
2024-02-07 15:45:00,141.72,141.8,141.59,141.74,55698.0,137.2718,137.3493,137.1459,137.2912,55698.0
2024-02-07 15:50:00,141.74,141.76,141.25,141.36,129365.0,137.2912,137.3105,136.8165,136.9231,129365.0
2024-02-07 15:55:00,141.36,141.94,141.35,141.94,205533.0,136.9231,137.4849,136.9134,137.4849,205533.0
2024-02-08 09:30:00,141.93,142.66,141.26,141.77,116309.0,137.4752,138.1823,136.8262,137.3202,116309.0
2024-02-08 09:35:00,141.77,141.83,138.81,138.82,72750.0,137.3202,137.3783,134.4531,134.4628,72750.0
2024-02-08 09:40:00,139.03,139.25,138.02,138.89,100016.0,134.6662,134.8793,133.6879,134.5306,100016.0
2024-02-08 09:45:00,138.78,139.39,138.36,139.21,100800.0,134.4241,135.0149,134.0172,134.8406,100800.0
2024-02-08 09:50:00,139.22,140.0,139.15,139.21,72577.0,134.8503,135.6058,134.7824,134.8406,72577.0
2024-02-08 09:55:00,139.2,139.59,138.25,139.3,130902.0,134.8309,135.2086,133.9107,134.9277,130902.0
2024-02-08 10:00:00,139.46,140.46,139.27,140.17,99200.0,135.0827,136.0513,134.8987,135.7704,99200.0
2024-02-08 10:05:00,140.2,140.33,139.77,139.85,67783.0,135.7995,135.9254,135.383,135.4605,67783.0
2024-02-08 10:10:00,139.9,140.09,139.8,139.94,38523.0,135.5089,135.6929,135.412,135.5477,38523.0
2024-02-08 10:15:00,139.93,141.18,139.93,140.95,43880.0,135.538,136.7487,135.538,136.526,43880.0
2024-02-08 10:20:00,140.97,141.6,140.88,140.91,35008.0,136.5453,137.1556,136.4581,136.4872,35008.0
2024-02-08 10:25:00,140.96,141.23,140.87,141.14,29089.0,136.5356,136.7972,136.4485,136.71,29089.0
2024-02-08 10:30:00,141.12,141.3,140.92,141.2,48220.0,136.6906,136.865,136.4969,136.7681,48220.0
2024-02-08 10:35:00,141.14,141.59,141.13,141.35,13214.0,136.71,137.1459,136.7003,136.9134,13214.0
2024-02-08 10:40:00,141.25,141.35,140.75,140.87,72734.0,136.8165,136.9134,136.3322,136.4485,72734.0
2024-02-08 10:45:00,140.87,141.46,140.86,141.18,17109.0,136.4485,137.0199,136.4388,136.7487,17109.0
2024-02-08 10:50:00,141.18,141.7,141.18,141.7,26820.0,136.7487,137.2524,136.7487,137.2524,26820.0
2024-02-08 10:55:00,141.74,142.03,141.5,141.71,46855.0,137.2912,137.5721,137.0587,137.2621,46855.0
2024-02-08 11:00:00,141.71,141.81,141.41,141.47,17989.0,137.2621,137.359,136.9715,137.0296,17989.0
2024-02-08 11:05:00,141.4,141.71,141.31,141.65,10775.0,136.9618,137.2621,136.8747,137.204,10775.0
2024-02-08 11:10:00,141.61,141.77,141.56,141.77,9203.0,137.1652,137.3202,137.1168,137.3202,9203.0
2024-02-08 11:15:00,141.79,141.85,141.59,141.6,9066.0,137.3396,137.3977,137.1459,137.1556,9066.0
2024-02-08 11:20:00,141.6,141.6,141.21,141.28,11884.0,137.1556,137.1556,136.7778,136.8456,11884.0
2024-02-08 11:25:00,141.31,141.32,140.83,140.88,16633.0,136.8747,136.8843,136.4097,136.4581,16633.0
2024-02-08 11:30:00,140.9,141.53,140.87,141.39,26149.0,136.4775,137.0877,136.4485,136.9521,26149.0
2024-02-08 11:35:00,141.39,141.39,141.13,141.29,34241.0,136.9521,136.9521,136.7003,136.8553,34241.0
2024-02-08 11:40:00,141.29,141.78,141.29,141.75,11247.0,136.8553,137.3299,136.8553,137.3008,11247.0
2024-02-08 11:45:00,141.78,141.82,141.6,141.82,12248.0,137.3299,137.3686,137.1556,137.3686,12248.0
2024-02-08 11:50:00,141.85,141.98,141.73,141.96,12532.0,137.3977,137.5236,137.2815,137.5043,12532.0
2024-02-08 11:55:00,141.92,142.03,141.86,141.99,9600.0,137.4655,137.5721,137.4074,137.5333,9600.0
2024-02-08 12:00:00,142.02,142.67,139.66,139.82,173852.0,137.5624,138.192,135.2764,135.4314,173852.0
2024-02-08 12:05:00,139.88,140.91,139.24,140.9,65003.0,135.4895,136.4872,134.8696,136.4775,65003.0
2024-02-08 12:10:00,140.98,141.1,140.15,140.22,26253.0,136.555,136.6712,135.7511,135.8189,26253.0
2024-02-08 12:15:00,140.22,140.64,140.21,140.44,47051.0,135.8189,136.2257,135.8092,136.032,47051.0
2024-02-08 12:20:00,140.45,140.45,140.09,140.09,50837.0,136.0416,136.0416,135.6929,135.6929,50837.0
2024-02-08 12:25:00,140.12,141.07,140.01,140.95,37832.0,135.722,136.6422,135.6155,136.526,37832.0
2024-02-08 12:30:00,141.04,141.04,140.6,140.7,12290.0,136.6131,136.6131,136.1869,136.2838,12290.0
2024-02-08 12:35:00,140.71,141.14,140.64,141.14,43185.0,136.2935,136.71,136.2257,136.71,43185.0
2024-02-08 12:40:00,141.14,141.27,140.89,141.13,24387.0,136.71,136.8359,136.4678,136.7003,24387.0
2024-02-08 12:45:00,141.12,141.56,141.11,141.56,10628.0,136.6906,137.1168,136.6809,137.1168,10628.0
2024-02-08 12:50:00,141.56,141.57,141.39,141.42,9159.0,137.1168,137.1265,136.9521,136.9812,9159.0
2024-02-08 12:55:00,141.41,141.62,141.37,141.55,7640.0,136.9715,137.1749,136.9328,137.1071,7640.0
2024-02-08 13:00:00,141.57,142.35,141.57,142.04,17899.0,137.1265,137.882,137.1265,137.5817,17899.0
2024-02-08 13:05:00,141.96,142.26,141.84,141.88,20935.0,137.5043,137.7948,137.388,137.4268,20935.0
2024-02-08 13:10:00,141.9,142.16,141.88,142.06,28646.0,137.4461,137.698,137.4268,137.6011,28646.0
2024-02-08 13:15:00,142.09,142.13,141.96,142.09,11548.0,137.6302,137.6689,137.5043,137.6302,11548.0
2024-02-08 13:20:00,142.09,142.25,142.0,142.0,22088.0,137.6302,137.7851,137.543,137.543,22088.0
2024-02-08 13:25:00,142.0,142.23,141.96,142.09,45605.0,137.543,137.7658,137.5043,137.6302,45605.0
2024-02-08 13:30:00,142.11,142.33,142.09,142.17,11492.0,137.6495,137.8626,137.6302,137.7077,11492.0
2024-02-08 13:35:00,142.21,142.28,141.83,141.94,7325.0,137.7464,137.8142,137.3783,137.4849,7325.0
2024-02-08 13:40:00,141.94,141.94,141.58,141.75,8238.0,137.4849,137.4849,137.1362,137.3008,8238.0
2024-02-08 13:45:00,141.72,141.87,141.68,141.71,6800.0,137.2718,137.4171,137.233,137.2621,6800.0
2024-02-08 13:50:00,141.73,141.75,141.29,141.29,10230.0,137.2815,137.3008,136.8553,136.8553,10230.0
2024-02-08 13:55:00,141.3,141.33,141.23,141.27,10288.0,136.865,136.894,136.7972,136.8359,10288.0
2024-02-08 14:00:00,141.3,141.54,141.3,141.47,8688.0,136.865,137.0974,136.865,137.0296,8688.0
2024-02-08 14:05:00,141.33,141.54,141.29,141.52,7080.0,136.894,137.0974,136.8553,137.0781,7080.0
2024-02-08 14:10:00,141.45,141.54,141.34,141.38,7660.0,137.0103,137.0974,136.9037,136.9425,7660.0
2024-02-08 14:15:00,141.35,141.5,141.29,141.42,4750.0,136.9134,137.0587,136.8553,136.9812,4750.0
2024-02-08 14:20:00,141.41,141.42,141.07,141.07,8061.0,136.9715,136.9812,136.6422,136.6422,8061.0
2024-02-08 14:25:00,141.07,141.28,141.0,141.0,18275.0,136.6422,136.8456,136.5744,136.5744,18275.0
2024-02-08 14:30:00,141.0,141.1,140.93,140.94,17833.0,136.5744,136.6712,136.5066,136.5163,17833.0
2024-02-08 14:35:00,140.94,141.2,140.88,141.05,18307.0,136.5163,136.7681,136.4581,136.6228,18307.0
2024-02-08 14:40:00,141.07,141.15,140.95,140.95,16516.0,136.6422,136.7197,136.526,136.526,16516.0
2024-02-08 14:45:00,140.94,141.15,140.92,141.0,14268.0,136.5163,136.7197,136.4969,136.5744,14268.0
2024-02-08 14:50:00,141.11,141.28,141.05,141.21,28608.0,136.6809,136.8456,136.6228,136.7778,28608.0
2024-02-08 14:55:00,141.21,141.25,140.99,141.0,8267.0,136.7778,136.8165,136.5647,136.5744,8267.0
2024-02-08 15:00:00,141.0,141.0,140.9,140.91,9110.0,136.5744,136.5744,136.4775,136.4872,9110.0
2024-02-08 15:05:00,140.9,140.91,140.6,140.86,19990.0,136.4775,136.4872,136.1869,136.4388,19990.0
2024-02-08 15:10:00,140.92,140.98,140.79,140.93,16546.0,136.4969,136.555,136.371,136.5066,16546.0
2024-02-08 15:15:00,140.96,141.06,140.8,140.9,14044.0,136.5356,136.6325,136.3807,136.4775,14044.0
2024-02-08 15:20:00,140.91,141.05,140.75,140.79,21027.0,136.4872,136.6228,136.3322,136.371,21027.0
2024-02-08 15:25:00,140.78,140.78,140.6,140.71,22761.0,136.3613,136.3613,136.1869,136.2935,22761.0
2024-02-08 15:30:00,140.72,140.78,140.49,140.54,20860.0,136.3032,136.3613,136.0804,136.1288,20860.0
2024-02-08 15:35:00,140.56,140.6,139.96,140.11,35598.0,136.1482,136.1869,135.567,135.7123,35598.0
2024-02-08 15:40:00,140.14,140.18,139.87,139.87,45034.0,135.7414,135.7801,135.4799,135.4799,45034.0
2024-02-08 15:45:00,139.91,140.14,139.82,140.14,69194.0,135.5186,135.7414,135.4314,135.7414,69194.0
2024-02-08 15:50:00,140.19,140.42,140.0,140.27,186077.0,135.7898,136.0126,135.6058,135.8673,186077.0
2024-02-08 15:55:00,140.26,140.8,140.2,140.77,237782.0,135.8576,136.3807,135.7995,136.3516,237782.0
2024-02-09 09:30:00,141.59,141.87,140.61,141.22,36401.0,137.1459,137.4171,136.1966,136.7875,36401.0
2024-02-09 09:35:00,141.4,142.0,141.33,141.49,45440.0,136.9618,137.543,136.894,137.049,45440.0
2024-02-09 09:40:00,141.52,142.82,141.5,142.65,32272.0,137.0781,138.3373,137.0587,138.1726,32272.0
2024-02-09 09:45:00,142.57,143.55,142.53,143.19,55596.0,138.0951,139.0443,138.0564,138.6956,55596.0
2024-02-09 09:50:00,143.25,144.0,143.08,144.0,32881.0,138.7538,139.4802,138.5891,139.4802,32881.0
2024-02-09 09:55:00,143.98,144.34,143.77,144.13,23792.0,139.4608,139.8095,139.2574,139.6061,23792.0
2024-02-09 10:00:00,143.97,144.78,143.79,144.78,43450.0,139.4512,140.2357,139.2768,140.2357,43450.0
2024-02-09 10:05:00,144.75,145.23,144.66,144.83,58000.0,140.2067,140.6716,140.1195,140.2842,58000.0
2024-02-09 10:10:00,144.84,144.97,144.29,144.56,24673.0,140.2939,140.4198,139.7611,140.0226,24673.0
2024-02-09 10:15:00,144.63,144.63,143.66,143.75,16340.0,140.0904,140.0904,139.1509,139.2381,16340.0
2024-02-09 10:20:00,143.63,144.1,143.51,144.1,18932.0,139.1218,139.5771,139.0056,139.5771,18932.0
2024-02-09 10:25:00,143.93,144.1,143.68,143.82,29067.0,139.4124,139.5771,139.1703,139.3059,29067.0
2024-02-09 10:30:00,143.75,144.11,143.52,144.0,28566.0,139.2381,139.5868,139.0153,139.4802,28566.0
2024-02-09 10:35:00,143.94,144.03,143.45,143.57,22289.0,139.4221,139.5093,138.9475,139.0637,22289.0
2024-02-09 10:40:00,143.57,143.63,143.24,143.57,17667.0,139.0637,139.1218,138.7441,139.0637,17667.0
2024-02-09 10:45:00,143.63,143.63,142.87,142.87,10098.0,139.1218,139.1218,138.3857,138.3857,10098.0
2024-02-09 10:50:00,142.78,142.79,142.17,142.28,11225.0,138.2985,138.3082,137.7077,137.8142,11225.0
2024-02-09 10:55:00,142.34,142.74,142.07,142.61,16647.0,137.8723,138.2598,137.6108,138.1338,16647.0
2024-02-09 11:00:00,142.48,142.64,142.13,142.29,15351.0,138.0079,138.1629,137.6689,137.8239,15351.0
2024-02-09 11:05:00,142.26,142.41,142.14,142.28,6401.0,137.7948,137.9401,137.6786,137.8142,6401.0
2024-02-09 11:10:00,142.18,142.52,142.0,142.06,14494.0,137.7173,138.0467,137.543,137.6011,14494.0
2024-02-09 11:15:00,142.09,142.1,141.7,142.0,6801.0,137.6302,137.6399,137.2524,137.543,6801.0
2024-02-09 11:20:00,142.01,142.17,141.99,142.04,10080.0,137.5527,137.7077,137.5333,137.5817,10080.0
2024-02-09 11:25:00,142.1,142.53,142.06,142.36,19705.0,137.6399,138.0564,137.6011,137.8917,19705.0
2024-02-09 11:30:00,142.36,142.39,142.14,142.27,6825.0,137.8917,137.9208,137.6786,137.8045,6825.0
2024-02-09 11:35:00,142.23,142.63,142.11,142.63,10993.0,137.7658,138.1532,137.6495,138.1532,10993.0
2024-02-09 11:40:00,142.66,142.93,142.65,142.78,8556.0,138.1823,138.4438,138.1726,138.2985,8556.0
2024-02-09 11:45:00,142.76,143.03,142.76,143.02,10115.0,138.2791,138.5407,138.2791,138.531,10115.0
2024-02-09 11:50:00,143.03,143.58,142.96,143.54,44268.0,138.5407,139.0734,138.4729,139.0347,44268.0
2024-02-09 11:55:00,143.58,143.77,143.4,143.69,32737.0,139.0734,139.2574,138.8991,139.18,32737.0
2024-02-09 12:00:00,143.74,143.93,143.41,143.55,22425.0,139.2284,139.4124,138.9087,139.0443,22425.0
2024-02-09 12:05:00,143.5,143.5,143.21,143.43,18993.0,138.9959,138.9959,138.715,138.9281,18993.0
2024-02-09 12:10:00,143.5,143.94,143.44,143.83,64474.0,138.9959,139.4221,138.9378,139.3156,64474.0
2024-02-09 12:15:00,143.79,143.79,143.44,143.62,38385.0,139.2768,139.2768,138.9378,139.1121,38385.0
2024-02-09 12:20:00,143.6,143.8,143.5,143.8,11045.0,139.0928,139.2865,138.9959,139.2865,11045.0
2024-02-09 12:25:00,143.78,144.15,143.78,144.15,11718.0,139.2671,139.6255,139.2671,139.6255,11718.0
2024-02-09 12:30:00,144.18,144.2,143.86,143.89,10376.0,139.6546,139.6739,139.3446,139.3737,10376.0
2024-02-09 12:35:00,143.85,143.85,143.57,143.68,21084.0,139.3349,139.3349,139.0637,139.1703,21084.0
2024-02-09 12:40:00,143.68,143.74,143.55,143.66,6405.0,139.1703,139.2284,139.0443,139.1509,6405.0
2024-02-09 12:45:00,143.74,143.83,143.31,143.31,9946.0,139.2284,139.3156,138.8119,138.8119,9946.0
2024-02-09 12:50:00,143.42,143.72,143.41,143.59,6026.0,138.9184,139.209,138.9087,139.0831,6026.0
2024-02-09 12:55:00,143.6,143.73,143.42,143.42,11764.0,139.0928,139.2187,138.9184,138.9184,11764.0
2024-02-09 13:00:00,143.52,143.82,143.48,143.76,7780.0,139.0153,139.3059,138.9765,139.2478,7780.0
2024-02-09 13:05:00,143.71,143.71,143.46,143.51,4328.0,139.1993,139.1993,138.9572,139.0056,4328.0
2024-02-09 13:10:00,143.59,143.79,143.48,143.54,7392.0,139.0831,139.2768,138.9765,139.0347,7392.0
2024-02-09 13:15:00,143.54,143.59,143.41,143.54,9993.0,139.0347,139.0831,138.9087,139.0347,9993.0
2024-02-09 13:20:00,143.54,143.77,143.5,143.69,25849.0,139.0347,139.2574,138.9959,139.18,25849.0
2024-02-09 13:25:00,143.78,143.8,143.5,143.72,17370.0,139.2671,139.2865,138.9959,139.209,17370.0
2024-02-09 13:30:00,143.71,144.04,143.67,143.92,10547.0,139.1993,139.519,139.1606,139.4027,10547.0
2024-02-09 13:35:00,143.96,144.14,143.84,144.14,6403.0,139.4415,139.6158,139.3252,139.6158,6403.0
2024-02-09 13:40:00,144.09,144.27,144.03,144.1,7226.0,139.5674,139.7417,139.5093,139.5771,7226.0
2024-02-09 13:45:00,144.13,144.14,143.77,143.77,9391.0,139.6061,139.6158,139.2574,139.2574,9391.0
2024-02-09 13:50:00,143.75,143.91,143.71,143.91,9293.0,139.2381,139.393,139.1993,139.393,9293.0
2024-02-09 13:55:00,143.86,143.93,143.79,143.86,7155.0,139.3446,139.4124,139.2768,139.3446,7155.0
2024-02-09 14:00:00,143.86,144.01,143.81,143.95,5667.0,139.3446,139.4899,139.2962,139.4318,5667.0
2024-02-09 14:05:00,143.95,143.95,143.65,143.65,4643.0,139.4318,139.4318,139.1412,139.1412,4643.0
2024-02-09 14:10:00,143.61,143.74,143.58,143.73,4264.0,139.1025,139.2284,139.0734,139.2187,4264.0
2024-02-09 14:15:00,143.74,143.79,143.65,143.77,7558.0,139.2284,139.2768,139.1412,139.2574,7558.0
2024-02-09 14:20:00,143.77,143.86,143.69,143.71,7227.0,139.2574,139.3446,139.18,139.1993,7227.0
2024-02-09 14:25:00,143.68,143.71,143.47,143.66,8743.0,139.1703,139.1993,138.9669,139.1509,8743.0
2024-02-09 14:30:00,143.69,143.7,143.58,143.65,8331.0,139.18,139.1896,139.0734,139.1412,8331.0
2024-02-09 14:35:00,143.65,143.7,143.52,143.7,12528.0,139.1412,139.1896,139.0153,139.1896,12528.0
2024-02-09 14:40:00,143.73,144.12,143.62,143.93,56004.0,139.2187,139.5965,139.1121,139.4124,56004.0
2024-02-09 14:45:00,143.96,144.03,143.71,143.71,11303.0,139.4415,139.5093,139.1993,139.1993,11303.0
2024-02-09 14:50:00,143.73,143.73,143.57,143.62,24607.0,139.2187,139.2187,139.0637,139.1121,24607.0
2024-02-09 14:55:00,143.6,143.9,143.49,143.61,12073.0,139.0928,139.3834,138.9862,139.1025,12073.0
2024-02-09 15:00:00,143.62,143.71,143.47,143.59,15251.0,139.1121,139.1993,138.9669,139.0831,15251.0
2024-02-09 15:05:00,143.59,143.73,143.45,143.72,22892.0,139.0831,139.2187,138.9475,139.209,22892.0
2024-02-09 15:10:00,143.72,143.88,143.65,143.87,11541.0,139.209,139.364,139.1412,139.3543,11541.0
2024-02-09 15:15:00,143.83,144.0,143.83,143.9,10347.0,139.3156,139.4802,139.3156,139.3834,10347.0
2024-02-09 15:20:00,143.88,144.1,143.81,144.08,13172.0,139.364,139.5771,139.2962,139.5577,13172.0
2024-02-09 15:25:00,144.11,144.26,144.03,144.12,17460.0,139.5868,139.7321,139.5093,139.5965,17460.0
2024-02-09 15:30:00,144.11,144.11,143.79,143.86,11773.0,139.5868,139.5868,139.2768,139.3446,11773.0
2024-02-09 15:35:00,143.84,143.96,143.81,143.93,22175.0,139.3252,139.4415,139.2962,139.4124,22175.0
2024-02-09 15:40:00,143.95,144.15,143.89,144.14,32945.0,139.4318,139.6255,139.3737,139.6158,32945.0
2024-02-09 15:45:00,144.11,144.11,143.79,143.8,34714.0,139.5868,139.5868,139.2768,139.2865,34714.0
2024-02-09 15:50:00,143.81,143.9,143.04,143.47,87090.0,139.2962,139.3834,138.5504,138.9669,87090.0
2024-02-09 15:55:00,143.49,143.75,143.33,143.34,133686.0,138.9862,139.2381,138.8313,138.8409,133686.0
2024-02-12 09:30:00,143.92,144.8,143.75,143.93,37160.0,139.4027,140.2551,139.2381,139.4124,37160.0
2024-02-12 09:35:00,143.86,145.42,143.85,145.14,20718.0,139.3446,140.8557,139.3349,140.5844,20718.0
2024-02-12 09:40:00,145.25,145.62,145.04,145.41,29173.0,140.691,141.0494,140.4876,140.846,29173.0
2024-02-12 09:45:00,145.52,146.45,145.33,146.19,29147.0,140.9525,141.8533,140.7685,141.6015,29147.0
2024-02-12 09:50:00,146.27,146.75,146.13,146.59,29276.0,141.679,142.1439,141.5434,141.9889,29276.0
2024-02-12 09:55:00,146.59,146.76,146.07,146.16,17666.0,141.9889,142.1536,141.4852,141.5724,17666.0
2024-02-12 10:00:00,146.21,146.32,145.94,146.21,16004.0,141.6209,141.7274,141.3593,141.6209,16004.0
2024-02-12 10:05:00,146.16,146.42,145.82,146.36,17789.0,141.5724,141.8243,141.2431,141.7661,17789.0
2024-02-12 10:10:00,146.3,146.3,145.88,146.03,12872.0,141.708,141.708,141.3012,141.4465,12872.0
2024-02-12 10:15:00,146.01,146.31,145.97,146.16,43725.0,141.4271,141.7177,141.3884,141.5724,43725.0
2024-02-12 10:20:00,146.13,146.28,146.06,146.12,12914.0,141.5434,141.6887,141.4756,141.5337,12914.0
2024-02-12 10:25:00,146.09,146.2,145.94,146.01,15020.0,141.5046,141.6112,141.3593,141.4271,15020.0
2024-02-12 10:30:00,145.96,146.15,145.91,146.09,23973.0,141.3787,141.5627,141.3303,141.5046,23973.0
2024-02-12 10:35:00,146.05,146.19,145.37,145.41,43491.0,141.4659,141.6015,140.8072,140.846,43491.0
2024-02-12 10:40:00,145.43,145.5,145.12,145.5,16052.0,140.8653,140.9331,140.5651,140.9331,16052.0
2024-02-12 10:45:00,145.44,145.58,145.25,145.57,11225.0,140.875,141.0106,140.691,141.0009,11225.0
2024-02-12 10:50:00,145.64,145.77,145.14,145.52,16093.0,141.0687,141.1947,140.5844,140.9525,16093.0
2024-02-12 10:55:00,145.62,145.96,145.52,145.85,34360.0,141.0494,141.3787,140.9525,141.2722,34360.0
2024-02-12 11:00:00,145.84,146.14,145.84,145.99,27454.0,141.2625,141.5531,141.2625,141.4078,27454.0
2024-02-12 11:05:00,145.98,146.19,145.84,146.08,93831.0,141.3981,141.6015,141.2625,141.4949,93831.0
2024-02-12 11:10:00,146.14,146.42,146.1,146.38,25969.0,141.5531,141.8243,141.5143,141.7855,25969.0
2024-02-12 11:15:00,146.34,146.38,145.97,146.13,99496.0,141.7468,141.7855,141.3884,141.5434,99496.0
2024-02-12 11:20:00,146.19,146.55,146.16,146.48,24998.0,141.6015,141.9502,141.5724,141.8824,24998.0
2024-02-12 11:25:00,146.56,146.56,146.25,146.46,12046.0,141.9599,141.9599,141.6596,141.863,12046.0
2024-02-12 11:30:00,146.5,146.81,146.43,146.49,22707.0,141.9018,142.202,141.8339,141.8921,22707.0
2024-02-12 11:35:00,146.5,146.63,146.3,146.55,12184.0,141.9018,142.0277,141.708,141.9502,12184.0
2024-02-12 11:40:00,146.54,146.6,146.45,146.51,11522.0,141.9405,141.9986,141.8533,141.9114,11522.0
2024-02-12 11:45:00,146.57,146.71,146.45,146.47,15232.0,141.9696,142.1052,141.8533,141.8727,15232.0
2024-02-12 11:50:00,146.5,147.0,146.47,147.0,40571.0,141.9018,142.3861,141.8727,142.3861,40571.0
2024-02-12 11:55:00,147.0,147.05,146.75,147.0,40194.0,142.3861,142.4345,142.1439,142.3861,40194.0
2024-02-12 12:00:00,147.02,147.05,146.66,146.77,12216.0,142.4054,142.4345,142.0567,142.1633,12216.0
2024-02-12 12:05:00,146.78,147.04,146.78,146.96,12710.0,142.173,142.4248,142.173,142.3473,12710.0
2024-02-12 12:10:00,146.99,147.05,146.92,147.0,14020.0,142.3764,142.4345,142.3086,142.3861,14020.0
2024-02-12 12:15:00,147.05,147.28,146.94,147.28,29549.0,142.4345,142.6573,142.3279,142.6573,29549.0
2024-02-12 12:20:00,147.23,147.36,147.23,147.33,6556.0,142.6088,142.7348,142.6088,142.7057,6556.0
2024-02-12 12:25:00,147.35,147.46,147.16,147.31,42496.0,142.7251,142.8316,142.541,142.6863,42496.0
2024-02-12 12:30:00,147.25,147.25,146.92,146.93,9674.0,142.6282,142.6282,142.3086,142.3183,9674.0
2024-02-12 12:35:00,146.89,146.95,146.6,146.6,10155.0,142.2795,142.3376,141.9986,141.9986,10155.0
2024-02-12 12:40:00,146.64,146.89,146.52,146.87,17380.0,142.0374,142.2795,141.9211,142.2601,17380.0
2024-02-12 12:45:00,146.86,147.17,146.85,147.13,6464.0,142.2505,142.5507,142.2408,142.512,6464.0
2024-02-12 12:50:00,147.08,147.19,146.99,147.09,6475.0,142.4635,142.5701,142.3764,142.4732,6475.0
2024-02-12 12:55:00,147.09,147.09,146.94,146.97,4068.0,142.4732,142.4732,142.3279,142.357,4068.0
2024-02-12 13:00:00,146.97,146.98,146.75,146.79,8776.0,142.357,142.3667,142.1439,142.1827,8776.0
2024-02-12 13:05:00,146.85,146.86,146.73,146.78,4128.0,142.2408,142.2505,142.1245,142.173,4128.0
2024-02-12 13:10:00,146.77,147.06,146.77,147.06,8287.0,142.1633,142.4442,142.1633,142.4442,8287.0
2024-02-12 13:15:00,147.09,147.19,147.02,147.02,11175.0,142.4732,142.5701,142.4054,142.4054,11175.0
2024-02-12 13:20:00,147.01,147.01,146.73,146.8,6027.0,142.3957,142.3957,142.1245,142.1923,6027.0
2024-02-12 13:25:00,146.7,146.72,146.51,146.61,6485.0,142.0955,142.1148,141.9114,142.0083,6485.0
2024-02-12 13:30:00,146.56,146.69,146.32,146.5,17781.0,141.9599,142.0858,141.7274,141.9018,17781.0
2024-02-12 13:35:00,146.45,146.51,146.01,146.06,15449.0,141.8533,141.9114,141.4271,141.4756,15449.0
2024-02-12 13:40:00,145.88,145.99,145.4,145.61,16562.0,141.3012,141.4078,140.8363,141.0397,16562.0
2024-02-12 13:45:00,145.63,145.77,145.46,145.56,7862.0,141.0591,141.1947,140.8944,140.9913,7862.0
2024-02-12 13:50:00,145.61,145.61,145.19,145.23,4981.0,141.0397,141.0397,140.6329,140.6716,4981.0
2024-02-12 13:55:00,145.28,145.3,145.1,145.17,6748.0,140.72,140.7394,140.5457,140.6135,6748.0
2024-02-12 14:00:00,145.14,145.56,145.1,145.56,5631.0,140.5844,140.9913,140.5457,140.9913,5631.0
2024-02-12 14:05:00,145.59,145.72,145.43,145.72,7486.0,141.0203,141.1462,140.8653,141.1462,7486.0
2024-02-12 14:10:00,145.72,145.8,145.67,145.7,6485.0,141.1462,141.2237,141.0978,141.1269,6485.0
2024-02-12 14:15:00,145.63,145.63,144.87,144.97,10972.0,141.0591,141.0591,140.3229,140.4198,10972.0
2024-02-12 14:20:00,144.84,145.22,144.76,144.84,10515.0,140.2939,140.6619,140.2164,140.2939,10515.0
2024-02-12 14:25:00,144.89,145.18,144.8,145.18,5935.0,140.3423,140.6232,140.2551,140.6232,5935.0
2024-02-12 14:30:00,145.18,145.19,145.05,145.1,5729.0,140.6232,140.6329,140.4973,140.5457,5729.0
2024-02-12 14:35:00,145.08,145.21,145.02,145.21,9870.0,140.5263,140.6522,140.4682,140.6522,9870.0
2024-02-12 14:40:00,145.19,145.39,145.08,145.35,9683.0,140.6329,140.8266,140.5263,140.7878,9683.0
2024-02-12 14:45:00,145.35,145.45,145.12,145.17,13233.0,140.7878,140.8847,140.5651,140.6135,13233.0
2024-02-12 14:50:00,145.11,145.15,145.02,145.1,5750.0,140.5554,140.5941,140.4682,140.5457,5750.0
2024-02-12 14:55:00,145.08,145.23,145.0,145.06,8588.0,140.5263,140.6716,140.4488,140.507,8588.0
2024-02-12 15:00:00,145.11,145.35,145.04,145.19,13794.0,140.5554,140.7878,140.4876,140.6329,13794.0
2024-02-12 15:05:00,145.23,145.39,145.23,145.35,10017.0,140.6716,140.8266,140.6716,140.7878,10017.0
2024-02-12 15:10:00,145.36,145.52,145.3,145.46,11312.0,140.7975,140.9525,140.7394,140.8944,11312.0
2024-02-12 15:15:00,145.44,145.44,145.01,145.08,13003.0,140.875,140.875,140.4585,140.5263,13003.0
2024-02-12 15:20:00,145.02,145.09,144.93,145.05,13108.0,140.4682,140.536,140.381,140.4973,13108.0
2024-02-12 15:25:00,145.05,145.47,145.03,145.44,18310.0,140.4973,140.9041,140.4779,140.875,18310.0
2024-02-12 15:30:00,145.47,145.77,145.46,145.77,17965.0,140.9041,141.1947,140.8944,141.1947,17965.0
2024-02-12 15:35:00,145.8,146.17,145.79,146.03,27560.0,141.2237,141.5821,141.214,141.4465,27560.0
2024-02-12 15:40:00,146.02,146.31,145.98,146.31,22541.0,141.4368,141.7177,141.3981,141.7177,22541.0
2024-02-12 15:45:00,146.3,146.34,146.06,146.23,36912.0,141.708,141.7468,141.4756,141.6402,36912.0
2024-02-12 15:50:00,146.25,146.28,145.9,146.02,81075.0,141.6596,141.6887,141.3206,141.4368,81075.0
2024-02-12 15:55:00,146.0,146.07,145.86,145.91,180450.0,141.4174,141.4852,141.2818,141.3303,180450.0
2024-02-13 09:30:00,142.3,144.29,142.02,143.96,61324.0,137.8336,139.7611,137.5624,139.4415,61324.0
2024-02-13 09:35:00,144.31,144.73,143.98,144.22,15485.0,139.7805,140.1873,139.4608,139.6933,15485.0
2024-02-13 09:40:00,144.15,144.23,142.21,142.41,18618.0,139.6255,139.703,137.7464,137.9401,18618.0
2024-02-13 09:45:00,142.4,143.02,142.27,142.64,30360.0,137.9304,138.531,137.8045,138.1629,30360.0
2024-02-13 09:50:00,142.64,142.84,142.27,142.3,16541.0,138.1629,138.3566,137.8045,137.8336,16541.0
2024-02-13 09:55:00,142.41,142.42,141.8,141.92,23763.0,137.9401,137.9498,137.3493,137.4655,23763.0
2024-02-13 10:00:00,141.98,142.73,141.83,142.33,16324.0,137.5236,138.2501,137.3783,137.8626,16324.0
2024-02-13 10:05:00,142.27,142.29,141.92,142.11,14835.0,137.8045,137.8239,137.4655,137.6495,14835.0
2024-02-13 10:10:00,142.11,142.67,141.84,142.42,11253.0,137.6495,138.192,137.388,137.9498,11253.0
2024-02-13 10:15:00,142.47,142.7,142.07,142.54,11640.0,137.9982,138.221,137.6108,138.066,11640.0
2024-02-13 10:20:00,142.44,142.5,142.09,142.39,11619.0,137.9692,138.0273,137.6302,137.9208,11619.0
2024-02-13 10:25:00,142.39,143.0,142.39,142.99,10470.0,137.9208,138.5116,137.9208,138.5019,10470.0
2024-02-13 10:30:00,142.96,142.99,142.33,142.43,7890.0,138.4729,138.5019,137.8626,137.9595,7890.0
2024-02-13 10:35:00,142.36,142.38,141.96,142.37,11447.0,137.8917,137.9111,137.5043,137.9014,11447.0
2024-02-13 10:40:00,142.16,142.3,141.8,141.8,10208.0,137.698,137.8336,137.3493,137.3493,10208.0
2024-02-13 10:45:00,141.79,142.11,141.67,141.9,14208.0,137.3396,137.6495,137.2234,137.4461,14208.0
2024-02-13 10:50:00,141.88,142.01,141.42,142.01,14764.0,137.4268,137.5527,136.9812,137.5527,14764.0
2024-02-13 10:55:00,142.02,142.02,141.64,141.71,5529.0,137.5624,137.5624,137.1943,137.2621,5529.0
2024-02-13 11:00:00,141.72,142.04,141.56,141.9,8136.0,137.2718,137.5817,137.1168,137.4461,8136.0
2024-02-13 11:05:00,141.9,141.98,141.62,141.89,6244.0,137.4461,137.5236,137.1749,137.4364,6244.0
2024-02-13 11:10:00,141.93,142.05,141.7,141.88,8925.0,137.4752,137.5914,137.2524,137.4268,8925.0
2024-02-13 11:15:00,141.83,141.89,141.49,141.7,4734.0,137.3783,137.4364,137.049,137.2524,4734.0
2024-02-13 11:20:00,141.52,141.96,141.5,141.76,8832.0,137.0781,137.5043,137.0587,137.3105,8832.0
2024-02-13 11:25:00,141.81,142.17,141.7,142.17,15183.0,137.359,137.7077,137.2524,137.7077,15183.0
2024-02-13 11:30:00,142.19,142.52,142.03,142.17,9999.0,137.727,138.0467,137.5721,137.7077,9999.0
2024-02-13 11:35:00,142.18,142.18,141.93,142.11,16793.0,137.7173,137.7173,137.4752,137.6495,16793.0
2024-02-13 11:40:00,142.12,142.12,141.7,141.74,6136.0,137.6592,137.6592,137.2524,137.2912,6136.0
2024-02-13 11:45:00,141.72,141.75,141.58,141.66,8659.0,137.2718,137.3008,137.1362,137.2137,8659.0
2024-02-13 11:50:00,141.62,141.74,141.35,141.62,9765.0,137.1749,137.2912,136.9134,137.1749,9765.0
2024-02-13 11:55:00,141.56,141.99,141.39,141.99,9684.0,137.1168,137.5333,136.9521,137.5333,9684.0
2024-02-13 12:00:00,141.83,141.92,141.69,141.91,7363.0,137.3783,137.4655,137.2427,137.4558,7363.0
2024-02-13 12:05:00,141.86,141.86,141.52,141.75,9134.0,137.4074,137.4074,137.0781,137.3008,9134.0
2024-02-13 12:10:00,141.83,142.04,141.81,142.04,5428.0,137.3783,137.5817,137.359,137.5817,5428.0
2024-02-13 12:15:00,142.0,142.02,141.82,141.97,4322.0,137.543,137.5624,137.3686,137.5139,4322.0
2024-02-13 12:20:00,141.91,142.03,141.79,141.79,6505.0,137.4558,137.5721,137.3396,137.3396,6505.0
2024-02-13 12:25:00,141.79,141.94,141.63,141.89,4627.0,137.3396,137.4849,137.1846,137.4364,4627.0
2024-02-13 12:30:00,141.86,142.03,141.8,141.97,5154.0,137.4074,137.5721,137.3493,137.5139,5154.0
2024-02-13 12:35:00,141.98,142.13,141.94,142.09,8720.0,137.5236,137.6689,137.4849,137.6302,8720.0
2024-02-13 12:40:00,142.09,142.09,141.88,142.02,4351.0,137.6302,137.6302,137.4268,137.5624,4351.0
2024-02-13 12:45:00,142.0,142.01,141.73,141.87,4025.0,137.543,137.5527,137.2815,137.4171,4025.0
2024-02-13 12:50:00,141.89,141.89,141.54,141.57,3220.0,137.4364,137.4364,137.0974,137.1265,3220.0
2024-02-13 12:55:00,141.52,141.61,141.45,141.58,5382.0,137.0781,137.1652,137.0103,137.1362,5382.0
2024-02-13 13:00:00,141.53,141.53,141.33,141.34,3871.0,137.0877,137.0877,136.894,136.9037,3871.0
2024-02-13 13:05:00,141.31,141.72,141.31,141.38,28160.0,136.8747,137.2718,136.8747,136.9425,28160.0
2024-02-13 13:10:00,141.27,141.27,140.91,141.09,11205.0,136.8359,136.8359,136.4872,136.6616,11205.0
2024-02-13 13:15:00,141.09,141.28,141.03,141.26,6635.0,136.6616,136.8456,136.6034,136.8262,6635.0
2024-02-13 13:20:00,141.21,141.21,140.97,141.11,4149.0,136.7778,136.7778,136.5453,136.6809,4149.0
2024-02-13 13:25:00,141.15,141.25,141.05,141.05,4485.0,136.7197,136.8165,136.6228,136.6228,4485.0
2024-02-13 13:30:00,141.06,141.1,140.95,140.98,6475.0,136.6325,136.6712,136.526,136.555,6475.0
2024-02-13 13:35:00,141.04,141.12,140.97,141.1,4401.0,136.6131,136.6906,136.5453,136.6712,4401.0
2024-02-13 13:40:00,141.08,141.08,140.83,141.02,5798.0,136.6519,136.6519,136.4097,136.5938,5798.0
2024-02-13 13:45:00,141.07,141.07,140.93,140.95,3925.0,136.6422,136.6422,136.5066,136.526,3925.0
2024-02-13 13:50:00,140.97,141.01,140.82,140.84,3431.0,136.5453,136.5841,136.4,136.4194,3431.0
2024-02-13 13:55:00,140.8,141.05,140.75,141.05,6052.0,136.3807,136.6228,136.3322,136.6228,6052.0
2024-02-13 14:00:00,140.99,141.17,140.97,141.16,3933.0,136.5647,136.739,136.5453,136.7294,3933.0
2024-02-13 14:05:00,141.07,141.07,140.95,141.0,3887.0,136.6422,136.6422,136.526,136.5744,3887.0
2024-02-13 14:10:00,140.93,141.01,140.82,140.92,5925.0,136.5066,136.5841,136.4,136.4969,5925.0
2024-02-13 14:15:00,140.95,140.95,140.81,140.83,4020.0,136.526,136.526,136.3903,136.4097,4020.0
2024-02-13 14:20:00,140.84,140.91,140.75,140.75,5070.0,136.4194,136.4872,136.3322,136.3322,5070.0
2024-02-13 14:25:00,140.77,140.93,140.65,140.69,15570.0,136.3516,136.5066,136.2354,136.2741,15570.0
2024-02-13 14:30:00,140.74,140.9,140.61,140.9,5149.0,136.3225,136.4775,136.1966,136.4775,5149.0
2024-02-13 14:35:00,140.98,141.02,140.84,141.02,3119.0,136.555,136.5938,136.4194,136.5938,3119.0
2024-02-13 14:40:00,141.02,141.02,140.62,140.67,6344.0,136.5938,136.5938,136.2063,136.2547,6344.0
2024-02-13 14:45:00,140.55,140.63,140.3,140.42,5353.0,136.1385,136.216,135.8964,136.0126,5353.0
2024-02-13 14:50:00,140.39,140.42,140.2,140.34,7580.0,135.9835,136.0126,135.7995,135.9351,7580.0
2024-02-13 14:55:00,140.31,140.51,140.24,140.44,6222.0,135.906,136.0998,135.8382,136.032,6222.0
2024-02-13 15:00:00,140.47,140.47,140.29,140.43,9549.0,136.061,136.061,135.8867,136.0223,9549.0
2024-02-13 15:05:00,140.48,140.94,140.48,140.9,9687.0,136.0707,136.5163,136.0707,136.4775,9687.0
2024-02-13 15:10:00,140.94,141.0,140.75,140.97,6754.0,136.5163,136.5744,136.3322,136.5453,6754.0
2024-02-13 15:15:00,140.97,141.0,140.75,140.75,7654.0,136.5453,136.5744,136.3322,136.3322,7654.0
2024-02-13 15:20:00,140.75,140.75,140.43,140.48,5860.0,136.3322,136.3322,136.0223,136.0707,5860.0
2024-02-13 15:25:00,140.49,141.12,140.42,141.11,31401.0,136.0804,136.6906,136.0126,136.6809,31401.0
2024-02-13 15:30:00,141.11,141.3,141.05,141.3,40044.0,136.6809,136.865,136.6228,136.865,40044.0
2024-02-13 15:35:00,141.33,141.37,141.07,141.14,16380.0,136.894,136.9328,136.6422,136.71,16380.0
2024-02-13 15:40:00,141.14,141.34,141.07,141.19,21603.0,136.71,136.9037,136.6422,136.7584,21603.0
2024-02-13 15:45:00,141.2,141.49,141.14,141.49,37048.0,136.7681,137.049,136.71,137.049,37048.0
2024-02-13 15:50:00,141.52,142.02,141.35,141.97,92665.0,137.0781,137.5624,136.9134,137.5139,92665.0
2024-02-13 15:55:00,141.97,142.23,141.95,142.17,130548.0,137.5139,137.7658,137.4946,137.7077,130548.0
2024-02-14 09:30:00,143.37,143.81,142.93,143.13,52710.0,138.87,139.2962,138.4438,138.6375,52710.0
2024-02-14 09:35:00,143.17,143.79,142.87,143.78,25626.0,138.6763,139.2768,138.3857,139.2671,25626.0
2024-02-14 09:40:00,143.65,144.17,143.39,144.13,52194.0,139.1412,139.6449,138.8894,139.6061,52194.0
2024-02-14 09:45:00,144.19,144.32,143.78,144.13,18286.0,139.6643,139.7902,139.2671,139.6061,18286.0
2024-02-14 09:50:00,144.3,145.19,144.29,145.02,12527.0,139.7708,140.6329,139.7611,140.4682,12527.0
2024-02-14 09:55:00,145.05,145.06,143.79,143.9,38005.0,140.4973,140.507,139.2768,139.3834,38005.0
2024-02-14 10:00:00,144.09,144.36,143.86,144.27,24289.0,139.5674,139.8289,139.3446,139.7417,24289.0
2024-02-14 10:05:00,144.26,144.27,143.6,144.02,21826.0,139.7321,139.7417,139.0928,139.4996,21826.0
2024-02-14 10:10:00,144.09,144.34,143.77,144.01,15710.0,139.5674,139.8095,139.2574,139.4899,15710.0
2024-02-14 10:15:00,144.08,144.74,144.08,144.73,13123.0,139.5577,140.197,139.5577,140.1873,13123.0
2024-02-14 10:20:00,144.73,145.3,144.66,144.92,27936.0,140.1873,140.7394,140.1195,140.3713,27936.0
2024-02-14 10:25:00,144.83,145.2,144.33,144.56,30286.0,140.2842,140.6426,139.7999,140.0226,30286.0
2024-02-14 10:30:00,144.49,144.92,144.38,144.78,12082.0,139.9548,140.3713,139.8483,140.2357,12082.0
2024-02-14 10:35:00,144.82,144.84,144.5,144.5,5755.0,140.2745,140.2939,139.9645,139.9645,5755.0
2024-02-14 10:40:00,144.31,144.38,143.72,144.04,13539.0,139.7805,139.8483,139.209,139.519,13539.0
2024-02-14 10:45:00,143.94,144.06,143.81,143.81,4460.0,139.4221,139.5383,139.2962,139.2962,4460.0
2024-02-14 10:50:00,143.92,143.96,143.6,143.63,4639.0,139.4027,139.4415,139.0928,139.1218,4639.0
2024-02-14 10:55:00,143.64,143.86,143.5,143.61,4627.0,139.1315,139.3446,138.9959,139.1025,4627.0
2024-02-14 11:00:00,143.57,143.79,143.47,143.6,8524.0,139.0637,139.2768,138.9669,139.0928,8524.0
2024-02-14 11:05:00,143.61,143.76,143.54,143.64,4555.0,139.1025,139.2478,139.0347,139.1315,4555.0
2024-02-14 11:10:00,143.65,143.86,143.65,143.65,8347.0,139.1412,139.3446,139.1412,139.1412,8347.0
2024-02-14 11:15:00,143.66,143.83,143.51,143.72,9028.0,139.1509,139.3156,139.0056,139.209,9028.0
2024-02-14 11:20:00,143.71,143.94,143.46,143.93,5987.0,139.1993,139.4221,138.9572,139.4124,5987.0
2024-02-14 11:25:00,143.93,144.05,143.77,143.94,19473.0,139.4124,139.5287,139.2574,139.4221,19473.0
2024-02-14 11:30:00,143.94,144.02,143.49,143.54,13079.0,139.4221,139.4996,138.9862,139.0347,13079.0
2024-02-14 11:35:00,143.53,143.56,143.3,143.42,6984.0,139.025,139.054,138.8022,138.9184,6984.0
2024-02-14 11:40:00,143.36,143.39,142.77,142.97,8736.0,138.8603,138.8894,138.2888,138.4825,8736.0
2024-02-14 11:45:00,142.91,143.11,142.82,143.11,6956.0,138.4244,138.6182,138.3373,138.6182,6956.0
2024-02-14 11:50:00,143.19,143.19,142.94,142.94,10294.0,138.6956,138.6956,138.4535,138.4535,10294.0
2024-02-14 11:55:00,142.86,142.87,142.56,142.76,6878.0,138.376,138.3857,138.0854,138.2791,6878.0
2024-02-14 12:00:00,142.69,142.69,142.1,142.1,8196.0,138.2113,138.2113,137.6399,137.6399,8196.0
2024-02-14 12:05:00,142.14,142.62,142.05,142.54,19795.0,137.6786,138.1435,137.5914,138.066,19795.0
2024-02-14 12:10:00,142.66,142.77,142.65,142.71,6353.0,138.1823,138.2888,138.1726,138.2307,6353.0
2024-02-14 12:15:00,142.75,143.11,142.74,142.86,6438.0,138.2695,138.6182,138.2598,138.376,6438.0
2024-02-14 12:20:00,142.89,142.95,142.67,142.9,7952.0,138.4051,138.4632,138.192,138.4147,7952.0
2024-02-14 12:25:00,142.92,143.05,142.87,143.05,5636.0,138.4341,138.56,138.3857,138.56,5636.0
2024-02-14 12:30:00,143.04,143.05,142.89,142.97,3819.0,138.5504,138.56,138.4051,138.4825,3819.0
2024-02-14 12:35:00,142.97,143.03,142.79,142.89,15836.0,138.4825,138.5407,138.3082,138.4051,15836.0
2024-02-14 12:40:00,142.88,142.91,142.76,142.78,2710.0,138.3954,138.4244,138.2791,138.2985,2710.0
2024-02-14 12:45:00,142.76,142.89,142.76,142.83,4496.0,138.2791,138.4051,138.2791,138.3469,4496.0
2024-02-14 12:50:00,142.84,142.97,142.76,142.76,7736.0,138.3566,138.4825,138.2791,138.2791,7736.0
2024-02-14 12:55:00,142.81,142.94,142.77,142.92,3104.0,138.3276,138.4535,138.2888,138.4341,3104.0
2024-02-14 13:00:00,142.99,143.05,142.9,143.02,8832.0,138.5019,138.56,138.4147,138.531,8832.0
2024-02-14 13:05:00,142.87,142.88,142.74,142.76,2571.0,138.3857,138.3954,138.2598,138.2791,2571.0
2024-02-14 13:10:00,142.66,142.79,142.53,142.69,4293.0,138.1823,138.3082,138.0564,138.2113,4293.0
2024-02-14 13:15:00,142.73,142.88,142.72,142.72,2715.0,138.2501,138.3954,138.2404,138.2404,2715.0
2024-02-14 13:20:00,142.75,142.91,142.63,142.63,4144.0,138.2695,138.4244,138.1532,138.1532,4144.0
2024-02-14 13:25:00,142.73,142.83,142.66,142.72,5811.0,138.2501,138.3469,138.1823,138.2404,5811.0
2024-02-14 13:30:00,142.75,142.93,142.71,142.92,8720.0,138.2695,138.4438,138.2307,138.4341,8720.0
2024-02-14 13:35:00,142.98,143.05,142.8,142.98,7217.0,138.4922,138.56,138.3179,138.4922,7217.0
2024-02-14 13:40:00,143.0,143.0,142.59,142.59,6868.0,138.5116,138.5116,138.1145,138.1145,6868.0
2024-02-14 13:45:00,142.65,142.73,142.58,142.66,5119.0,138.1726,138.2501,138.1048,138.1823,5119.0
2024-02-14 13:50:00,142.61,142.76,142.56,142.75,4701.0,138.1338,138.2791,138.0854,138.2695,4701.0
2024-02-14 13:55:00,142.79,142.79,142.47,142.78,9078.0,138.3082,138.3082,137.9982,138.2985,9078.0
2024-02-14 14:00:00,142.77,142.86,142.64,142.73,10370.0,138.2888,138.376,138.1629,138.2501,10370.0
2024-02-14 14:05:00,142.71,142.73,142.39,142.4,11496.0,138.2307,138.2501,137.9208,137.9304,11496.0
2024-02-14 14:10:00,142.41,142.59,142.39,142.5,10265.0,137.9401,138.1145,137.9208,138.0273,10265.0
2024-02-14 14:15:00,142.57,142.7,142.56,142.7,6618.0,138.0951,138.221,138.0854,138.221,6618.0
2024-02-14 14:20:00,142.74,142.75,142.5,142.68,3719.0,138.2598,138.2695,138.0273,138.2017,3719.0
2024-02-14 14:25:00,142.74,142.98,142.73,142.92,5692.0,138.2598,138.4922,138.2501,138.4341,5692.0
2024-02-14 14:30:00,142.89,142.92,142.76,142.8,9884.0,138.4051,138.4341,138.2791,138.3179,9884.0
2024-02-14 14:35:00,142.81,142.97,142.71,142.72,6233.0,138.3276,138.4825,138.2307,138.2404,6233.0
2024-02-14 14:40:00,142.68,142.82,142.63,142.75,5176.0,138.2017,138.3373,138.1532,138.2695,5176.0
2024-02-14 14:45:00,142.78,142.82,142.58,142.62,6691.0,138.2985,138.3373,138.1048,138.1435,6691.0
2024-02-14 14:50:00,142.6,142.6,142.39,142.52,8864.0,138.1242,138.1242,137.9208,138.0467,8864.0
2024-02-14 14:55:00,142.44,142.51,142.4,142.41,7429.0,137.9692,138.037,137.9304,137.9401,7429.0
2024-02-14 15:00:00,142.44,142.53,142.4,142.53,10475.0,137.9692,138.0564,137.9304,138.0564,10475.0
2024-02-14 15:05:00,142.53,142.75,142.48,142.71,11037.0,138.0564,138.2695,138.0079,138.2307,11037.0
2024-02-14 15:10:00,142.68,142.9,142.65,142.67,9798.0,138.2017,138.4147,138.1726,138.192,9798.0
2024-02-14 15:15:00,142.65,143.08,142.59,142.93,10288.0,138.1726,138.5891,138.1145,138.4438,10288.0
2024-02-14 15:20:00,142.9,142.93,142.8,142.84,8905.0,138.4147,138.4438,138.3179,138.3566,8905.0
2024-02-14 15:25:00,142.86,143.05,142.65,142.68,12752.0,138.376,138.56,138.1726,138.2017,12752.0
2024-02-14 15:30:00,142.66,142.69,142.52,142.54,15331.0,138.1823,138.2113,138.0467,138.066,15331.0
2024-02-14 15:35:00,142.56,142.65,142.46,142.55,20421.0,138.0854,138.1726,137.9886,138.0757,20421.0
2024-02-14 15:40:00,142.58,142.58,142.15,142.15,36849.0,138.1048,138.1048,137.6883,137.6883,36849.0
2024-02-14 15:45:00,142.17,142.78,142.15,142.69,63244.0,137.7077,138.2985,137.6883,138.2113,63244.0
2024-02-14 15:50:00,142.68,142.7,142.44,142.51,60465.0,138.2017,138.221,137.9692,138.037,60465.0
2024-02-14 15:55:00,142.52,142.74,142.29,142.61,148442.0,138.0467,138.2598,137.8239,138.1338,148442.0
2024-02-15 09:30:00,144.23,144.91,143.78,144.34,53075.0,139.703,140.3617,139.2671,139.8095,53075.0
2024-02-15 09:35:00,144.11,144.11,143.66,143.83,224744.0,139.5868,139.5868,139.1509,139.3156,224744.0
2024-02-15 09:40:00,143.65,144.12,143.24,143.95,29518.0,139.1412,139.5965,138.7441,139.4318,29518.0
2024-02-15 09:45:00,143.95,145.67,143.87,145.46,113501.0,139.4318,141.0978,139.3543,140.8944,113501.0
2024-02-15 09:50:00,145.6,145.62,144.76,144.9,43203.0,141.03,141.0494,140.2164,140.352,43203.0
2024-02-15 09:55:00,144.71,145.13,144.57,144.71,71785.0,140.1679,140.5748,140.0323,140.1679,71785.0
2024-02-15 10:00:00,144.79,145.16,144.66,145.16,68538.0,140.2454,140.6038,140.1195,140.6038,68538.0
2024-02-15 10:05:00,145.15,146.68,144.95,146.63,84765.0,140.5941,142.0761,140.4004,142.0277,84765.0
2024-02-15 10:10:00,146.63,147.61,146.63,147.22,72310.0,142.0277,142.9769,142.0277,142.5992,72310.0
2024-02-15 10:15:00,147.26,147.54,146.5,146.68,63286.0,142.6379,142.9091,141.9018,142.0761,63286.0
2024-02-15 10:20:00,146.68,146.69,145.99,146.23,35973.0,142.0761,142.0858,141.4078,141.6402,35973.0
2024-02-15 10:25:00,146.25,146.25,145.2,145.2,28170.0,141.6596,141.6596,140.6426,140.6426,28170.0
2024-02-15 10:30:00,145.19,145.32,145.01,145.32,16431.0,140.6329,140.7588,140.4585,140.7588,16431.0
2024-02-15 10:35:00,145.41,146.11,145.35,145.95,26266.0,140.846,141.524,140.7878,141.369,26266.0
2024-02-15 10:40:00,146.1,146.11,145.61,145.78,15619.0,141.5143,141.524,141.0397,141.2044,15619.0
2024-02-15 10:45:00,145.77,146.2,145.53,145.63,22970.0,141.1947,141.6112,140.9622,141.0591,22970.0
2024-02-15 10:50:00,145.66,145.66,145.03,145.51,21368.0,141.0881,141.0881,140.4779,140.9428,21368.0
2024-02-15 10:55:00,145.47,145.94,145.47,145.66,15697.0,140.9041,141.3593,140.9041,141.0881,15697.0
2024-02-15 11:00:00,145.48,145.89,145.48,145.56,5817.0,140.9138,141.3109,140.9138,140.9913,5817.0
2024-02-15 11:05:00,145.51,145.61,145.32,145.47,11625.0,140.9428,141.0397,140.7588,140.9041,11625.0
2024-02-15 11:10:00,145.48,146.17,145.29,146.16,36303.0,140.9138,141.5821,140.7297,141.5724,36303.0
2024-02-15 11:15:00,146.13,146.42,146.08,146.37,17514.0,141.5434,141.8243,141.4949,141.7758,17514.0
2024-02-15 11:20:00,146.33,146.41,145.98,146.0,12903.0,141.7371,141.8146,141.3981,141.4174,12903.0
2024-02-15 11:25:00,146.05,146.41,145.96,146.05,24706.0,141.4659,141.8146,141.3787,141.4659,24706.0
2024-02-15 11:30:00,146.0,146.02,145.7,145.77,23383.0,141.4174,141.4368,141.1269,141.1947,23383.0
2024-02-15 11:35:00,145.77,145.8,145.38,145.4,17320.0,141.1947,141.2237,140.8169,140.8363,17320.0
2024-02-15 11:40:00,145.4,145.43,145.01,145.16,15681.0,140.8363,140.8653,140.4585,140.6038,15681.0
2024-02-15 11:45:00,145.16,145.35,144.92,145.33,14006.0,140.6038,140.7878,140.3713,140.7685,14006.0
2024-02-15 11:50:00,145.31,145.56,145.3,145.47,15050.0,140.7491,140.9913,140.7394,140.9041,15050.0
2024-02-15 11:55:00,145.47,146.01,145.47,145.89,20905.0,140.9041,141.4271,140.9041,141.3109,20905.0
2024-02-15 12:00:00,145.89,146.13,145.87,146.08,12956.0,141.3109,141.5434,141.2915,141.4949,12956.0
2024-02-15 12:05:00,146.06,146.23,145.83,145.89,22788.0,141.4756,141.6402,141.2528,141.3109,22788.0
2024-02-15 12:10:00,145.89,146.41,145.86,146.31,7925.0,141.3109,141.8146,141.2818,141.7177,7925.0
2024-02-15 12:15:00,146.34,146.64,146.28,146.56,9424.0,141.7468,142.0374,141.6887,141.9599,9424.0
2024-02-15 12:20:00,146.56,146.56,146.03,146.18,16892.0,141.9599,141.9599,141.4465,141.5918,16892.0
2024-02-15 12:25:00,146.1,146.51,146.1,146.51,10800.0,141.5143,141.9114,141.5143,141.9114,10800.0
2024-02-15 12:30:00,146.47,146.5,145.61,145.77,51416.0,141.8727,141.9018,141.0397,141.1947,51416.0
2024-02-15 12:35:00,145.75,145.98,145.74,145.93,10814.0,141.1753,141.3981,141.1656,141.3496,10814.0
2024-02-15 12:40:00,145.92,146.14,145.83,145.83,16538.0,141.34,141.5531,141.2528,141.2528,16538.0
2024-02-15 12:45:00,145.86,145.88,145.41,145.41,6366.0,141.2818,141.3012,140.846,140.846,6366.0
2024-02-15 12:50:00,145.4,145.73,145.24,145.53,10441.0,140.8363,141.1559,140.6813,140.9622,10441.0
2024-02-15 12:55:00,145.5,145.58,145.33,145.33,8395.0,140.9331,141.0106,140.7685,140.7685,8395.0
2024-02-15 13:00:00,145.34,145.44,145.27,145.41,9350.0,140.7782,140.875,140.7104,140.846,9350.0
2024-02-15 13:05:00,145.4,145.82,145.4,145.82,11668.0,140.8363,141.2431,140.8363,141.2431,11668.0
2024-02-15 13:10:00,145.71,145.85,145.66,145.71,5567.0,141.1365,141.2722,141.0881,141.1365,5567.0
2024-02-15 13:15:00,145.73,146.03,145.73,145.97,14165.0,141.1559,141.4465,141.1559,141.3884,14165.0
2024-02-15 13:20:00,146.02,146.17,145.88,146.17,25442.0,141.4368,141.5821,141.3012,141.5821,25442.0
2024-02-15 13:25:00,146.09,146.34,146.04,146.34,8913.0,141.5046,141.7468,141.4562,141.7468,8913.0
2024-02-15 13:30:00,146.38,146.45,146.17,146.22,8173.0,141.7855,141.8533,141.5821,141.6305,8173.0
2024-02-15 13:35:00,146.21,146.33,146.03,146.13,8277.0,141.6209,141.7371,141.4465,141.5434,8277.0
2024-02-15 13:40:00,146.17,146.24,145.69,145.69,11204.0,141.5821,141.6499,141.1172,141.1172,11204.0
2024-02-15 13:45:00,145.8,145.91,145.7,145.84,7561.0,141.2237,141.3303,141.1269,141.2625,7561.0
2024-02-15 13:50:00,145.87,145.96,145.69,145.69,8170.0,141.2915,141.3787,141.1172,141.1172,8170.0
2024-02-15 13:55:00,145.67,145.69,145.49,145.59,5817.0,141.0978,141.1172,140.9235,141.0203,5817.0
2024-02-15 14:00:00,145.63,145.64,145.44,145.54,11126.0,141.0591,141.0687,140.875,140.9719,11126.0
2024-02-15 14:05:00,145.5,145.57,145.28,145.28,6782.0,140.9331,141.0009,140.72,140.72,6782.0
2024-02-15 14:10:00,145.25,145.37,145.08,145.19,12111.0,140.691,140.8072,140.5263,140.6329,12111.0
2024-02-15 14:15:00,145.2,145.4,145.14,145.19,11747.0,140.6426,140.8363,140.5844,140.6329,11747.0
2024-02-15 14:20:00,145.17,145.4,145.12,145.4,11145.0,140.6135,140.8363,140.5651,140.8363,11145.0
2024-02-15 14:25:00,145.37,145.37,144.81,145.22,12144.0,140.8072,140.8072,140.2648,140.6619,12144.0
2024-02-15 14:30:00,145.24,145.49,145.15,145.41,11595.0,140.6813,140.9235,140.5941,140.846,11595.0
2024-02-15 14:35:00,145.44,145.5,145.36,145.36,5567.0,140.875,140.9331,140.7975,140.7975,5567.0
2024-02-15 14:40:00,145.3,145.5,145.17,145.46,9704.0,140.7394,140.9331,140.6135,140.8944,9704.0
2024-02-15 14:45:00,145.49,145.68,145.39,145.41,8683.0,140.9235,141.1075,140.8266,140.846,8683.0
2024-02-15 14:50:00,145.42,145.42,145.24,145.28,12507.0,140.8557,140.8557,140.6813,140.72,12507.0
2024-02-15 14:55:00,145.33,145.39,145.18,145.28,9618.0,140.7685,140.8266,140.6232,140.72,9618.0
2024-02-15 15:00:00,145.29,145.31,145.08,145.17,11400.0,140.7297,140.7491,140.5263,140.6135,11400.0
2024-02-15 15:05:00,145.14,145.2,144.88,145.18,69638.0,140.5844,140.6426,140.3326,140.6232,69638.0
2024-02-15 15:10:00,145.18,145.27,145.14,145.24,22284.0,140.6232,140.7104,140.5844,140.6813,22284.0
2024-02-15 15:15:00,145.24,145.34,145.17,145.34,19066.0,140.6813,140.7782,140.6135,140.7782,19066.0
2024-02-15 15:20:00,145.29,145.53,145.08,145.09,26273.0,140.7297,140.9622,140.5263,140.536,26273.0
2024-02-15 15:25:00,145.12,145.25,144.85,145.22,74414.0,140.5651,140.691,140.3035,140.6619,74414.0
2024-02-15 15:30:00,145.2,145.63,145.17,145.63,58820.0,140.6426,141.0591,140.6135,141.0591,58820.0
2024-02-15 15:35:00,145.7,145.85,145.61,145.67,17553.0,141.1269,141.2722,141.0397,141.0978,17553.0
2024-02-15 15:40:00,145.68,145.82,145.57,145.67,16515.0,141.1075,141.2431,141.0009,141.0978,16515.0
2024-02-15 15:45:00,145.64,145.67,145.38,145.47,22789.0,141.0687,141.0978,140.8169,140.9041,22789.0
2024-02-15 15:50:00,145.48,145.59,145.18,145.26,86830.0,140.9138,141.0203,140.6232,140.7007,86830.0
2024-02-15 15:55:00,145.28,145.56,145.22,145.3,150122.0,140.72,140.9913,140.6619,140.7394,150122.0
2024-02-16 09:30:00,145.69,146.12,144.96,145.06,56125.0,141.1172,141.5337,140.4101,140.507,56125.0
2024-02-16 09:35:00,145.15,145.51,144.97,145.41,18163.0,140.5941,140.9428,140.4198,140.846,18163.0
2024-02-16 09:40:00,145.35,145.48,144.9,145.18,23378.0,140.7878,140.9138,140.352,140.6232,23378.0
2024-02-16 09:45:00,145.18,145.5,145.08,145.45,21626.0,140.6232,140.9331,140.5263,140.8847,21626.0
2024-02-16 09:50:00,145.44,145.53,144.98,144.99,30592.0,140.875,140.9622,140.4295,140.4391,30592.0
2024-02-16 09:55:00,144.89,145.27,144.85,145.25,6523.0,140.3423,140.7104,140.3035,140.691,6523.0
2024-02-16 10:00:00,145.13,145.35,145.08,145.27,30480.0,140.5748,140.7878,140.5263,140.7104,30480.0
2024-02-16 10:05:00,145.3,145.93,145.26,145.63,44615.0,140.7394,141.3496,140.7007,141.0591,44615.0
2024-02-16 10:10:00,145.68,146.11,145.61,146.11,51435.0,141.1075,141.524,141.0397,141.524,51435.0
2024-02-16 10:15:00,146.12,146.16,145.63,145.69,16927.0,141.5337,141.5724,141.0591,141.1172,16927.0
2024-02-16 10:20:00,145.69,145.8,145.49,145.65,32254.0,141.1172,141.2237,140.9235,141.0784,32254.0
2024-02-16 10:25:00,145.64,146.1,145.5,146.08,49167.0,141.0687,141.5143,140.9331,141.4949,49167.0
2024-02-16 10:30:00,146.04,146.09,145.63,145.93,9836.0,141.4562,141.5046,141.0591,141.3496,9836.0
2024-02-16 10:35:00,145.83,146.02,145.61,145.82,11840.0,141.2528,141.4368,141.0397,141.2431,11840.0
2024-02-16 10:40:00,145.89,146.02,145.82,146.0,7455.0,141.3109,141.4368,141.2431,141.4174,7455.0
2024-02-16 10:45:00,145.95,146.01,145.81,145.83,6996.0,141.369,141.4271,141.2334,141.2528,6996.0
2024-02-16 10:50:00,145.85,145.98,145.82,145.92,16311.0,141.2722,141.3981,141.2431,141.34,16311.0
2024-02-16 10:55:00,145.92,145.92,145.28,145.47,35335.0,141.34,141.34,140.72,140.9041,35335.0
2024-02-16 11:00:00,145.47,145.48,145.17,145.34,24747.0,140.9041,140.9138,140.6135,140.7782,24747.0
2024-02-16 11:05:00,145.3,145.61,145.27,145.61,7246.0,140.7394,141.0397,140.7104,141.0397,7246.0
2024-02-16 11:10:00,145.64,145.77,145.54,145.55,8527.0,141.0687,141.1947,140.9719,140.9816,8527.0
2024-02-16 11:15:00,145.58,145.66,145.47,145.51,9733.0,141.0106,141.0881,140.9041,140.9428,9733.0
2024-02-16 11:20:00,145.48,145.6,145.28,145.55,22522.0,140.9138,141.03,140.72,140.9816,22522.0
2024-02-16 11:25:00,145.5,145.52,145.27,145.29,13068.0,140.9331,140.9525,140.7104,140.7297,13068.0
2024-02-16 11:30:00,145.29,145.41,145.18,145.36,13770.0,140.7297,140.846,140.6232,140.7975,13770.0
2024-02-16 11:35:00,145.38,145.52,145.28,145.5,17001.0,140.8169,140.9525,140.72,140.9331,17001.0
2024-02-16 11:40:00,145.48,145.74,145.48,145.58,8609.0,140.9138,141.1656,140.9138,141.0106,8609.0
2024-02-16 11:45:00,145.6,145.66,145.54,145.63,5144.0,141.03,141.0881,140.9719,141.0591,5144.0
2024-02-16 11:50:00,145.63,145.68,145.59,145.66,9647.0,141.0591,141.1075,141.0203,141.0881,9647.0
2024-02-16 11:55:00,145.68,145.68,145.43,145.51,13199.0,141.1075,141.1075,140.8653,140.9428,13199.0
2024-02-16 12:00:00,145.51,145.51,145.15,145.15,6085.0,140.9428,140.9428,140.5941,140.5941,6085.0
2024-02-16 12:05:00,145.14,145.24,144.77,144.92,30842.0,140.5844,140.6813,140.2261,140.3713,30842.0
2024-02-16 12:10:00,144.95,145.14,144.95,145.07,6811.0,140.4004,140.5844,140.4004,140.5166,6811.0
2024-02-16 12:15:00,145.06,145.34,145.05,145.3,10860.0,140.507,140.7782,140.4973,140.7394,10860.0
2024-02-16 12:20:00,145.28,145.3,145.06,145.13,12214.0,140.72,140.7394,140.507,140.5748,12214.0
2024-02-16 12:25:00,145.07,145.59,145.05,145.59,13739.0,140.5166,141.0203,140.4973,141.0203,13739.0
2024-02-16 12:30:00,145.62,145.69,145.58,145.64,7731.0,141.0494,141.1172,141.0106,141.0687,7731.0
2024-02-16 12:35:00,145.64,145.73,145.54,145.69,7112.0,141.0687,141.1559,140.9719,141.1172,7112.0
2024-02-16 12:40:00,145.66,145.66,145.5,145.65,5071.0,141.0881,141.0881,140.9331,141.0784,5071.0
2024-02-16 12:45:00,145.63,145.68,145.58,145.6,7115.0,141.0591,141.1075,141.0106,141.03,7115.0
2024-02-16 12:50:00,145.56,145.69,145.55,145.62,4340.0,140.9913,141.1172,140.9816,141.0494,4340.0
2024-02-16 12:55:00,145.66,145.66,145.35,145.47,16201.0,141.0881,141.0881,140.7878,140.9041,16201.0
2024-02-16 13:00:00,145.48,145.48,145.35,145.41,7490.0,140.9138,140.9138,140.7878,140.846,7490.0
2024-02-16 13:05:00,145.41,145.73,145.36,145.66,8562.0,140.846,141.1559,140.7975,141.0881,8562.0
2024-02-16 13:10:00,145.69,145.98,145.57,145.95,10356.0,141.1172,141.3981,141.0009,141.369,10356.0
2024-02-16 13:15:00,145.98,146.28,145.96,146.18,10622.0,141.3981,141.6887,141.3787,141.5918,10622.0
2024-02-16 13:20:00,146.15,146.75,146.14,146.75,9123.0,141.5627,142.1439,141.5531,142.1439,9123.0
2024-02-16 13:25:00,146.77,146.81,146.58,146.67,9517.0,142.1633,142.202,141.9792,142.0664,9517.0
2024-02-16 13:30:00,146.7,146.97,146.7,146.79,13141.0,142.0955,142.357,142.0955,142.1827,13141.0
2024-02-16 13:35:00,146.75,146.8,146.67,146.79,4942.0,142.1439,142.1923,142.0664,142.1827,4942.0
2024-02-16 13:40:00,146.81,147.01,146.79,146.99,12917.0,142.202,142.3957,142.1827,142.3764,12917.0
2024-02-16 13:45:00,147.02,147.17,147.01,147.06,19646.0,142.4054,142.5507,142.3957,142.4442,19646.0
2024-02-16 13:50:00,147.06,147.11,146.95,147.06,12810.0,142.4442,142.4926,142.3376,142.4442,12810.0
2024-02-16 13:55:00,147.12,147.38,147.12,147.3,15724.0,142.5023,142.7541,142.5023,142.6766,15724.0
2024-02-16 14:00:00,147.29,147.48,147.2,147.36,12571.0,142.667,142.851,142.5798,142.7348,12571.0
2024-02-16 14:05:00,147.42,147.57,147.42,147.56,12106.0,142.7929,142.9382,142.7929,142.9285,12106.0
2024-02-16 14:10:00,147.6,147.64,147.53,147.53,11843.0,142.9672,143.006,142.8994,142.8994,11843.0
2024-02-16 14:15:00,147.52,147.59,147.18,147.2,17416.0,142.8897,142.9575,142.5604,142.5798,17416.0
2024-02-16 14:20:00,147.2,147.32,147.1,147.24,25724.0,142.5798,142.696,142.4829,142.6185,25724.0
2024-02-16 14:25:00,147.21,147.37,147.14,147.37,12704.0,142.5895,142.7444,142.5217,142.7444,12704.0
2024-02-16 14:30:00,147.37,147.48,147.1,147.11,15478.0,142.7444,142.851,142.4829,142.4926,15478.0
2024-02-16 14:35:00,147.12,147.3,147.09,147.21,18687.0,142.5023,142.6766,142.4732,142.5895,18687.0
2024-02-16 14:40:00,147.19,147.2,147.1,147.14,6716.0,142.5701,142.5798,142.4829,142.5217,6716.0
2024-02-16 14:45:00,147.13,147.15,146.3,146.46,23358.0,142.512,142.5314,141.708,141.863,23358.0
2024-02-16 14:50:00,146.46,146.92,146.44,146.77,23578.0,141.863,142.3086,141.8436,142.1633,23578.0
2024-02-16 14:55:00,146.79,146.96,146.74,146.95,14067.0,142.1827,142.3473,142.1342,142.3376,14067.0
2024-02-16 15:00:00,146.93,147.1,146.84,146.92,17288.0,142.3183,142.4829,142.2311,142.3086,17288.0
2024-02-16 15:05:00,146.92,147.06,146.74,146.82,18620.0,142.3086,142.4442,142.1342,142.2117,18620.0
2024-02-16 15:10:00,146.79,146.88,146.66,146.86,19657.0,142.1827,142.2698,142.0567,142.2505,19657.0
2024-02-16 15:15:00,146.83,146.87,146.67,146.83,22383.0,142.2214,142.2601,142.0664,142.2214,22383.0
2024-02-16 15:20:00,146.83,146.83,146.54,146.69,24280.0,142.2214,142.2214,141.9405,142.0858,24280.0
2024-02-16 15:25:00,146.71,146.83,146.67,146.83,18358.0,142.1052,142.2214,142.0664,142.2214,18358.0
2024-02-16 15:30:00,146.85,146.92,146.19,146.44,57064.0,142.2408,142.3086,141.6015,141.8436,57064.0
2024-02-16 15:35:00,146.43,146.62,146.4,146.56,29576.0,141.8339,142.018,141.8049,141.9599,29576.0
2024-02-16 15:40:00,146.57,146.63,146.42,146.57,31375.0,141.9696,142.0277,141.8243,141.9696,31375.0
2024-02-16 15:45:00,146.56,146.77,146.53,146.58,37709.0,141.9599,142.1633,141.9308,141.9792,37709.0
2024-02-16 15:50:00,146.56,146.74,146.04,146.15,50665.0,141.9599,142.1342,141.4562,141.5627,50665.0
2024-02-16 15:55:00,146.13,146.43,145.91,146.34,101172.0,141.5434,141.8339,141.3303,141.7468,101172.0
2024-02-20 09:30:00,144.0,144.0,143.06,143.25,71140.0,139.4802,139.4802,138.5697,138.7538,71140.0
2024-02-20 09:35:00,143.09,144.07,143.06,143.95,30487.0,138.5988,139.548,138.5697,139.4318,30487.0
2024-02-20 09:40:00,143.94,144.44,143.75,143.95,48765.0,139.4221,139.9064,139.2381,139.4318,48765.0
2024-02-20 09:45:00,143.96,144.57,143.27,144.48,25256.0,139.4415,140.0323,138.7731,139.9452,25256.0
2024-02-20 09:50:00,144.52,145.08,144.26,144.77,39922.0,139.9839,140.5263,139.7321,140.2261,39922.0
2024-02-20 09:55:00,144.56,145.13,144.36,145.01,18261.0,140.0226,140.5748,139.8289,140.4585,18261.0
2024-02-20 10:00:00,145.07,145.13,144.3,144.75,20909.0,140.5166,140.5748,139.7708,140.2067,20909.0
2024-02-20 10:05:00,144.75,145.04,144.51,144.9,15274.0,140.2067,140.4876,139.9742,140.352,15274.0
2024-02-20 10:10:00,144.9,145.0,144.25,144.37,9403.0,140.352,140.4488,139.7224,139.8386,9403.0
2024-02-20 10:15:00,144.37,144.68,144.13,144.14,11528.0,139.8386,140.1389,139.6061,139.6158,11528.0
2024-02-20 10:20:00,144.14,144.53,143.91,144.26,33010.0,139.6158,139.9936,139.393,139.7321,33010.0
2024-02-20 10:25:00,144.15,144.31,144.05,144.05,7825.0,139.6255,139.7805,139.5287,139.5287,7825.0
2024-02-20 10:30:00,144.12,144.35,144.07,144.07,12139.0,139.5965,139.8192,139.548,139.548,12139.0
2024-02-20 10:35:00,144.0,144.0,143.5,143.93,18494.0,139.4802,139.4802,138.9959,139.4124,18494.0
2024-02-20 10:40:00,143.97,144.24,143.81,144.19,22355.0,139.4512,139.7127,139.2962,139.6643,22355.0
2024-02-20 10:45:00,144.19,144.35,144.07,144.07,11551.0,139.6643,139.8192,139.548,139.548,11551.0
2024-02-20 10:50:00,144.17,144.67,144.14,144.59,7706.0,139.6449,140.1292,139.6158,140.0517,7706.0
2024-02-20 10:55:00,144.66,144.66,144.31,144.31,8360.0,140.1195,140.1195,139.7805,139.7805,8360.0
2024-02-20 11:00:00,144.29,144.45,144.17,144.17,8027.0,139.7611,139.9161,139.6449,139.6449,8027.0
2024-02-20 11:05:00,144.24,144.42,144.16,144.31,9800.0,139.7127,139.887,139.6352,139.7805,9800.0
2024-02-20 11:10:00,144.28,144.47,144.27,144.35,8881.0,139.7514,139.9355,139.7417,139.8192,8881.0
2024-02-20 11:15:00,144.33,144.8,144.33,144.8,6743.0,139.7999,140.2551,139.7999,140.2551,6743.0
2024-02-20 11:20:00,144.73,144.86,144.69,144.8,10634.0,140.1873,140.3132,140.1486,140.2551,10634.0
2024-02-20 11:25:00,144.77,144.88,144.69,144.85,11230.0,140.2261,140.3326,140.1486,140.3035,11230.0
2024-02-20 11:30:00,144.89,144.89,144.63,144.85,15412.0,140.3423,140.3423,140.0904,140.3035,15412.0
2024-02-20 11:35:00,144.84,145.01,144.76,145.01,9653.0,140.2939,140.4585,140.2164,140.4585,9653.0
2024-02-20 11:40:00,145.0,145.03,144.79,144.91,16942.0,140.4488,140.4779,140.2454,140.3617,16942.0
2024-02-20 11:45:00,144.88,145.09,144.7,145.09,9748.0,140.3326,140.536,140.1582,140.536,9748.0
2024-02-20 11:50:00,145.07,145.28,145.07,145.24,8812.0,140.5166,140.72,140.5166,140.6813,8812.0
2024-02-20 11:55:00,145.24,145.26,145.09,145.18,11548.0,140.6813,140.7007,140.536,140.6232,11548.0
2024-02-20 12:00:00,145.15,145.15,144.9,144.93,10331.0,140.5941,140.5941,140.352,140.381,10331.0
2024-02-20 12:05:00,144.97,145.21,144.97,145.16,22137.0,140.4198,140.6522,140.4198,140.6038,22137.0
2024-02-20 12:10:00,145.12,145.12,144.39,144.41,14286.0,140.5651,140.5651,139.858,139.8774,14286.0
2024-02-20 12:15:00,144.41,144.49,144.15,144.16,8116.0,139.8774,139.9548,139.6255,139.6352,8116.0
2024-02-20 12:20:00,144.0,144.05,143.8,143.87,4627.0,139.4802,139.5287,139.2865,139.3543,4627.0
2024-02-20 12:25:00,143.87,144.22,143.86,144.15,14896.0,139.3543,139.6933,139.3446,139.6255,14896.0
2024-02-20 12:30:00,144.08,144.21,144.03,144.09,8671.0,139.5577,139.6836,139.5093,139.5674,8671.0
2024-02-20 12:35:00,144.09,144.19,143.89,143.95,8366.0,139.5674,139.6643,139.3737,139.4318,8366.0
2024-02-20 12:40:00,143.95,144.33,143.95,144.33,8423.0,139.4318,139.7999,139.4318,139.7999,8423.0
2024-02-20 12:45:00,144.37,144.37,144.18,144.19,6827.0,139.8386,139.8386,139.6546,139.6643,6827.0
2024-02-20 12:50:00,144.19,144.28,144.12,144.23,6804.0,139.6643,139.7514,139.5965,139.703,6804.0
2024-02-20 12:55:00,144.21,144.38,144.18,144.36,4501.0,139.6836,139.8483,139.6546,139.8289,4501.0
2024-02-20 13:00:00,144.37,144.54,144.36,144.48,6224.0,139.8386,140.0033,139.8289,139.9452,6224.0
2024-02-20 13:05:00,144.53,144.63,144.5,144.51,3644.0,139.9936,140.0904,139.9645,139.9742,3644.0
2024-02-20 13:10:00,144.53,144.6,144.46,144.55,5285.0,139.9936,140.0614,139.9258,140.013,5285.0
2024-02-20 13:15:00,144.56,144.63,144.45,144.63,3316.0,140.0226,140.0904,139.9161,140.0904,3316.0
2024-02-20 13:20:00,144.68,144.69,144.55,144.68,4214.0,140.1389,140.1486,140.013,140.1389,4214.0
2024-02-20 13:25:00,144.71,144.78,144.59,144.71,8863.0,140.1679,140.2357,140.0517,140.1679,8863.0
2024-02-20 13:30:00,144.66,144.71,144.59,144.67,4208.0,140.1195,140.1679,140.0517,140.1292,4208.0
2024-02-20 13:35:00,144.67,144.67,144.44,144.44,4113.0,140.1292,140.1292,139.9064,139.9064,4113.0
2024-02-20 13:40:00,144.42,144.49,144.34,144.49,4495.0,139.887,139.9548,139.8095,139.9548,4495.0
2024-02-20 13:45:00,144.42,144.53,144.35,144.36,3707.0,139.887,139.9936,139.8192,139.8289,3707.0
2024-02-20 13:50:00,144.27,144.32,144.19,144.21,5373.0,139.7417,139.7902,139.6643,139.6836,5373.0
2024-02-20 13:55:00,144.21,144.47,144.2,144.37,6358.0,139.6836,139.9355,139.6739,139.8386,6358.0
2024-02-20 14:00:00,144.37,144.4,144.21,144.29,2552.0,139.8386,139.8677,139.6836,139.7611,2552.0
2024-02-20 14:05:00,144.32,144.32,144.06,144.09,3891.0,139.7902,139.7902,139.5383,139.5674,3891.0
2024-02-20 14:10:00,144.09,144.09,143.82,143.94,6140.0,139.5674,139.5674,139.3059,139.4221,6140.0
2024-02-20 14:15:00,143.98,144.34,143.9,144.33,7207.0,139.4608,139.8095,139.3834,139.7999,7207.0
2024-02-20 14:20:00,144.28,144.34,144.08,144.34,6621.0,139.7514,139.8095,139.5577,139.8095,6621.0
2024-02-20 14:25:00,144.26,144.42,144.21,144.35,4558.0,139.7321,139.887,139.6836,139.8192,4558.0
2024-02-20 14:30:00,144.38,144.42,144.3,144.4,4575.0,139.8483,139.887,139.7708,139.8677,4575.0
2024-02-20 14:35:00,144.43,144.49,144.33,144.43,5842.0,139.8967,139.9548,139.7999,139.8967,5842.0
2024-02-20 14:40:00,144.43,144.56,144.37,144.52,8931.0,139.8967,140.0226,139.8386,139.9839,8931.0
2024-02-20 14:45:00,144.5,144.58,144.39,144.58,6650.0,139.9645,140.042,139.858,140.042,6650.0
2024-02-20 14:50:00,144.58,144.65,144.56,144.58,4851.0,140.042,140.1098,140.0226,140.042,4851.0
2024-02-20 14:55:00,144.64,144.76,144.63,144.69,6130.0,140.1001,140.2164,140.0904,140.1486,6130.0
2024-02-20 15:00:00,144.72,144.81,144.56,144.65,6174.0,140.1776,140.2648,140.0226,140.1098,6174.0
2024-02-20 15:05:00,144.68,144.72,144.62,144.69,13619.0,140.1389,140.1776,140.0808,140.1486,13619.0
2024-02-20 15:10:00,144.69,144.77,144.67,144.71,6147.0,140.1486,140.2261,140.1292,140.1679,6147.0
2024-02-20 15:15:00,144.73,144.82,144.64,144.64,7475.0,140.1873,140.2745,140.1001,140.1001,7475.0
2024-02-20 15:20:00,144.63,144.73,144.57,144.6,4171.0,140.0904,140.1873,140.0323,140.0614,4171.0
2024-02-20 15:25:00,144.61,144.88,144.61,144.88,9184.0,140.0711,140.3326,140.0711,140.3326,9184.0
2024-02-20 15:30:00,144.9,144.96,144.5,144.52,16347.0,140.352,140.4101,139.9645,139.9839,16347.0
2024-02-20 15:35:00,144.51,144.57,144.31,144.4,15574.0,139.9742,140.0323,139.7805,139.8677,15574.0
2024-02-20 15:40:00,144.37,144.5,144.29,144.34,15364.0,139.8386,139.9645,139.7611,139.8095,15364.0
2024-02-20 15:45:00,144.34,144.53,144.3,144.51,23540.0,139.8095,139.9936,139.7708,139.9742,23540.0
2024-02-20 15:50:00,144.55,144.64,144.35,144.59,43432.0,140.013,140.1001,139.8192,140.0517,43432.0
2024-02-20 15:55:00,144.56,145.13,144.55,145.13,128489.0,140.0226,140.5748,140.013,140.5748,128489.0
2024-02-21 09:30:00,144.76,145.45,144.36,144.94,77232.0,140.2164,140.8847,139.8289,140.3907,77232.0
2024-02-21 09:35:00,144.75,145.83,144.75,145.79,31640.0,140.2067,141.2528,140.2067,141.214,31640.0
2024-02-21 09:40:00,145.74,146.75,145.58,146.58,31760.0,141.1656,142.1439,141.0106,141.9792,31760.0
2024-02-21 09:45:00,146.68,146.68,145.79,145.96,10387.0,142.0761,142.0761,141.214,141.3787,10387.0
2024-02-21 09:50:00,145.97,146.65,145.83,145.85,6696.0,141.3884,142.047,141.2528,141.2722,6696.0
2024-02-21 09:55:00,145.8,145.94,145.1,145.18,12357.0,141.2237,141.3593,140.5457,140.6232,12357.0
2024-02-21 10:00:00,145.18,145.89,145.11,145.87,7341.0,140.6232,141.3109,140.5554,141.2915,7341.0
2024-02-21 10:05:00,146.0,146.0,145.63,145.84,13994.0,141.4174,141.4174,141.0591,141.2625,13994.0
2024-02-21 10:10:00,145.83,146.0,145.73,145.96,11428.0,141.2528,141.4174,141.1559,141.3787,11428.0
2024-02-21 10:15:00,145.97,146.22,145.56,145.61,11343.0,141.3884,141.6305,140.9913,141.0397,11343.0
2024-02-21 10:20:00,145.59,145.68,145.45,145.49,15020.0,141.0203,141.1075,140.8847,140.9235,15020.0
2024-02-21 10:25:00,145.56,146.15,145.54,146.1,22968.0,140.9913,141.5627,140.9719,141.5143,22968.0
2024-02-21 10:30:00,146.15,146.16,145.75,146.03,26450.0,141.5627,141.5724,141.1753,141.4465,26450.0
2024-02-21 10:35:00,146.03,146.1,145.67,146.1,39236.0,141.4465,141.5143,141.0978,141.5143,39236.0
2024-02-21 10:40:00,146.09,146.46,146.04,146.31,16749.0,141.5046,141.863,141.4562,141.7177,16749.0
2024-02-21 10:45:00,146.26,146.36,146.01,146.36,16101.0,141.6693,141.7661,141.4271,141.7661,16101.0
2024-02-21 10:50:00,146.34,146.7,146.31,146.6,16327.0,141.7468,142.0955,141.7177,141.9986,16327.0
2024-02-21 10:55:00,146.59,146.66,146.38,146.38,10170.0,141.9889,142.0567,141.7855,141.7855,10170.0
2024-02-21 11:00:00,146.39,146.62,146.3,146.38,9144.0,141.7952,142.018,141.708,141.7855,9144.0
2024-02-21 11:05:00,146.38,146.61,146.37,146.54,14065.0,141.7855,142.0083,141.7758,141.9405,14065.0
2024-02-21 11:10:00,146.56,146.85,146.55,146.71,11737.0,141.9599,142.2408,141.9502,142.1052,11737.0
2024-02-21 11:15:00,146.7,146.76,146.6,146.75,14296.0,142.0955,142.1536,141.9986,142.1439,14296.0
2024-02-21 11:20:00,146.75,146.96,146.75,146.91,11018.0,142.1439,142.3473,142.1439,142.2989,11018.0
2024-02-21 11:25:00,146.92,146.92,146.6,146.82,15238.0,142.3086,142.3086,141.9986,142.2117,15238.0
2024-02-21 11:30:00,146.76,146.76,146.5,146.59,15829.0,142.1536,142.1536,141.9018,141.9889,15829.0
2024-02-21 11:35:00,146.63,146.75,146.49,146.67,10776.0,142.0277,142.1439,141.8921,142.0664,10776.0
2024-02-21 11:40:00,146.67,147.19,146.63,147.12,10240.0,142.0664,142.5701,142.0277,142.5023,10240.0
2024-02-21 11:45:00,147.12,147.21,146.99,147.08,11536.0,142.5023,142.5895,142.3764,142.4635,11536.0
2024-02-21 11:50:00,147.08,147.36,146.97,147.32,8994.0,142.4635,142.7348,142.357,142.696,8994.0
2024-02-21 11:55:00,147.36,147.47,147.31,147.32,8874.0,142.7348,142.8413,142.6863,142.696,8874.0
2024-02-21 12:00:00,147.35,147.6,147.35,147.57,13613.0,142.7251,142.9672,142.7251,142.9382,13613.0
2024-02-21 12:05:00,147.58,147.58,147.22,147.27,12626.0,142.9479,142.9479,142.5992,142.6476,12626.0
2024-02-21 12:10:00,147.27,147.55,146.99,146.99,33227.0,142.6476,142.9188,142.3764,142.3764,33227.0
2024-02-21 12:15:00,146.95,146.95,146.77,146.81,15559.0,142.3376,142.3376,142.1633,142.202,15559.0
2024-02-21 12:20:00,146.86,146.87,146.6,146.86,35981.0,142.2505,142.2601,141.9986,142.2505,35981.0
2024-02-21 12:25:00,146.89,146.91,146.48,146.73,12709.0,142.2795,142.2989,141.8824,142.1245,12709.0
2024-02-21 12:30:00,146.73,146.78,146.49,146.59,8413.0,142.1245,142.173,141.8921,141.9889,8413.0
2024-02-21 12:35:00,146.6,146.92,146.6,146.85,10830.0,141.9986,142.3086,141.9986,142.2408,10830.0
2024-02-21 12:40:00,146.86,147.16,146.78,147.09,13270.0,142.2505,142.541,142.173,142.4732,13270.0
2024-02-21 12:45:00,147.12,147.13,146.81,146.97,11564.0,142.5023,142.512,142.202,142.357,11564.0
2024-02-21 12:50:00,146.98,146.98,146.67,146.84,12734.0,142.3667,142.3667,142.0664,142.2311,12734.0
2024-02-21 12:55:00,146.88,147.05,146.84,147.02,7998.0,142.2698,142.4345,142.2311,142.4054,7998.0
2024-02-21 13:00:00,147.01,147.06,146.6,146.67,17707.0,142.3957,142.4442,141.9986,142.0664,17707.0
2024-02-21 13:05:00,146.67,146.76,146.51,146.76,8857.0,142.0664,142.1536,141.9114,142.1536,8857.0
2024-02-21 13:10:00,146.67,146.98,146.63,146.93,11006.0,142.0664,142.3667,142.0277,142.3183,11006.0
2024-02-21 13:15:00,146.93,146.93,146.63,146.63,11519.0,142.3183,142.3183,142.0277,142.0277,11519.0
2024-02-21 13:20:00,146.69,146.79,146.53,146.59,9636.0,142.0858,142.1827,141.9308,141.9889,9636.0
2024-02-21 13:25:00,146.59,146.66,146.49,146.63,6353.0,141.9889,142.0567,141.8921,142.0277,6353.0
2024-02-21 13:30:00,146.69,146.7,146.28,146.33,10649.0,142.0858,142.0955,141.6887,141.7371,10649.0
2024-02-21 13:35:00,146.35,146.7,146.35,146.66,8997.0,141.7565,142.0955,141.7565,142.0567,8997.0
2024-02-21 13:40:00,146.62,146.7,146.54,146.57,9467.0,142.018,142.0955,141.9405,141.9696,9467.0
2024-02-21 13:45:00,146.58,146.6,146.39,146.51,10812.0,141.9792,141.9986,141.7952,141.9114,10812.0
2024-02-21 13:50:00,146.53,146.53,146.3,146.31,9733.0,141.9308,141.9308,141.708,141.7177,9733.0
2024-02-21 13:55:00,146.37,146.71,146.35,146.65,7505.0,141.7758,142.1052,141.7565,142.047,7505.0
2024-02-21 14:00:00,146.62,146.68,146.35,146.53,20945.0,142.018,142.0761,141.7565,141.9308,20945.0
2024-02-21 14:05:00,146.46,146.67,146.43,146.65,7742.0,141.863,142.0664,141.8339,142.047,7742.0
2024-02-21 14:10:00,146.67,146.72,146.52,146.52,10344.0,142.0664,142.1148,141.9211,141.9211,10344.0
2024-02-21 14:15:00,146.52,146.62,146.44,146.46,11798.0,141.9211,142.018,141.8436,141.863,11798.0
2024-02-21 14:20:00,146.45,146.57,146.34,146.5,7374.0,141.8533,141.9696,141.7468,141.9018,7374.0
2024-02-21 14:25:00,146.47,146.72,146.33,146.65,15666.0,141.8727,142.1148,141.7371,142.047,15666.0
2024-02-21 14:30:00,146.64,146.73,146.56,146.69,10338.0,142.0374,142.1245,141.9599,142.0858,10338.0
2024-02-21 14:35:00,146.7,146.75,146.32,146.48,11377.0,142.0955,142.1439,141.7274,141.8824,11377.0
2024-02-21 14:40:00,146.46,146.63,146.34,146.43,13038.0,141.863,142.0277,141.7468,141.8339,13038.0
2024-02-21 14:45:00,146.43,146.76,146.39,146.74,11080.0,141.8339,142.1536,141.7952,142.1342,11080.0
2024-02-21 14:50:00,146.79,146.79,146.57,146.77,11353.0,142.1827,142.1827,141.9696,142.1633,11353.0
2024-02-21 14:55:00,146.85,146.87,146.68,146.75,16426.0,142.2408,142.2601,142.0761,142.1439,16426.0
2024-02-21 15:00:00,146.75,146.81,146.63,146.81,13654.0,142.1439,142.202,142.0277,142.202,13654.0
2024-02-21 15:05:00,146.81,146.85,146.71,146.71,10361.0,142.202,142.2408,142.1052,142.1052,10361.0
2024-02-21 15:10:00,146.74,146.87,146.62,146.84,20357.0,142.1342,142.2601,142.018,142.2311,20357.0
2024-02-21 15:15:00,146.79,146.91,146.65,146.78,9039.0,142.1827,142.2989,142.047,142.173,9039.0
2024-02-21 15:20:00,146.77,146.77,146.55,146.57,10753.0,142.1633,142.1633,141.9502,141.9696,10753.0
2024-02-21 15:25:00,146.54,146.62,146.48,146.62,8315.0,141.9405,142.018,141.8824,142.018,8315.0
2024-02-21 15:30:00,146.63,146.97,146.62,146.94,19450.0,142.0277,142.357,142.018,142.3279,19450.0
2024-02-21 15:35:00,146.96,147.14,146.96,146.99,22464.0,142.3473,142.5217,142.3473,142.3764,22464.0
2024-02-21 15:40:00,146.99,147.24,146.99,147.06,22146.0,142.3764,142.6185,142.3764,142.4442,22146.0
2024-02-21 15:45:00,147.04,147.25,146.96,147.06,37850.0,142.4248,142.6282,142.3473,142.4442,37850.0
2024-02-21 15:50:00,147.1,147.54,147.07,147.41,72104.0,142.4829,142.9091,142.4539,142.7832,72104.0
2024-02-21 15:55:00,147.45,147.55,147.28,147.48,125386.0,142.8219,142.9188,142.6573,142.851,125386.0
2024-02-22 09:30:00,148.28,148.57,146.67,147.02,68627.0,143.6259,143.9068,142.0664,142.4054,68627.0
2024-02-22 09:35:00,147.31,148.46,147.21,148.3,14931.0,142.6863,143.8002,142.5895,143.6453,14931.0
2024-02-22 09:40:00,148.18,149.6,148.1,149.48,39320.0,143.529,144.9045,143.4515,144.7882,39320.0
2024-02-22 09:45:00,149.61,149.87,149.2,149.72,29832.0,144.9141,145.166,144.517,145.0207,29832.0
2024-02-22 09:50:00,149.75,150.28,149.44,149.78,27206.0,145.0497,145.5631,144.7495,145.0788,27206.0
2024-02-22 09:55:00,149.83,150.71,149.75,150.08,25082.0,145.1272,145.9796,145.0497,145.3694,25082.0
2024-02-22 10:00:00,150.22,150.83,150.1,150.79,24480.0,145.505,146.0958,145.3888,146.0571,24480.0
2024-02-22 10:05:00,150.75,151.16,150.1,150.21,50609.0,146.0184,146.4155,145.3888,145.4953,50609.0
2024-02-22 10:10:00,150.09,150.27,149.73,150.12,16640.0,145.3791,145.5534,145.0304,145.4081,16640.0
2024-02-22 10:15:00,150.21,150.35,149.77,149.82,12848.0,145.4953,145.6309,145.0691,145.1175,12848.0
2024-02-22 10:20:00,149.81,150.1,149.79,150.1,10412.0,145.1079,145.3888,145.0885,145.3888,10412.0
2024-02-22 10:25:00,150.12,150.12,149.78,149.83,11686.0,145.4081,145.4081,145.0788,145.1272,11686.0
2024-02-22 10:30:00,149.87,150.24,149.73,150.19,11251.0,145.166,145.5244,145.0304,145.4759,11251.0
2024-02-22 10:35:00,150.1,150.1,149.3,149.42,24738.0,145.3888,145.3888,144.6139,144.7301,24738.0
2024-02-22 10:40:00,149.48,149.73,149.01,149.41,19680.0,144.7882,145.0304,144.333,144.7204,19680.0
2024-02-22 10:45:00,149.37,149.43,148.59,148.85,10738.0,144.6817,144.7398,143.9262,144.178,10738.0
2024-02-22 10:50:00,148.89,148.91,148.31,148.47,11088.0,144.2167,144.2361,143.6549,143.8099,11088.0
2024-02-22 10:55:00,148.53,148.56,148.27,148.45,10044.0,143.868,143.8971,143.6162,143.7905,10044.0
2024-02-22 11:00:00,148.47,148.59,148.17,148.18,7256.0,143.8099,143.9262,143.5193,143.529,7256.0
2024-02-22 11:05:00,148.16,148.16,147.64,147.89,8735.0,143.5096,143.5096,143.006,143.2481,8735.0
2024-02-22 11:10:00,147.86,147.88,147.36,147.53,9836.0,143.2191,143.2384,142.7348,142.8994,9836.0
2024-02-22 11:15:00,147.57,147.83,147.56,147.58,12967.0,142.9382,143.19,142.9285,142.9479,12967.0
2024-02-22 11:20:00,147.58,147.61,147.3,147.3,5735.0,142.9479,142.9769,142.6766,142.6766,5735.0
2024-02-22 11:25:00,147.31,147.54,147.31,147.46,16125.0,142.6863,142.9091,142.6863,142.8316,16125.0
2024-02-22 11:30:00,147.41,147.84,147.41,147.84,46102.0,142.7832,143.1997,142.7832,143.1997,46102.0
2024-02-22 11:35:00,147.78,147.97,147.7,147.75,12631.0,143.1416,143.3256,143.0641,143.1125,12631.0
2024-02-22 11:40:00,147.8,148.02,147.8,147.96,5419.0,143.1609,143.374,143.1609,143.3159,5419.0
2024-02-22 11:45:00,147.99,148.06,147.69,147.73,12088.0,143.345,143.4128,143.0544,143.0931,12088.0
2024-02-22 11:50:00,147.69,147.83,147.59,147.71,8932.0,143.0544,143.19,142.9575,143.0738,8932.0
2024-02-22 11:55:00,147.74,147.75,147.32,147.37,5970.0,143.1028,143.1125,142.696,142.7444,5970.0
2024-02-22 12:00:00,147.32,147.75,147.27,147.75,7606.0,142.696,143.1125,142.6476,143.1125,7606.0
2024-02-22 12:05:00,147.72,147.75,147.5,147.59,3728.0,143.0835,143.1125,142.8704,142.9575,3728.0
2024-02-22 12:10:00,147.61,147.64,147.49,147.5,6498.0,142.9769,143.006,142.8607,142.8704,6498.0
2024-02-22 12:15:00,147.45,147.65,147.39,147.61,8840.0,142.8219,143.0157,142.7638,142.9769,8840.0
2024-02-22 12:20:00,147.57,147.75,147.51,147.74,12107.0,142.9382,143.1125,142.8801,143.1028,12107.0
2024-02-22 12:25:00,147.75,147.92,147.72,147.9,14412.0,143.1125,143.2772,143.0835,143.2578,14412.0
2024-02-22 12:30:00,147.92,147.99,147.82,147.82,10591.0,143.2772,143.345,143.1803,143.1803,10591.0
2024-02-22 12:35:00,147.82,147.84,147.62,147.72,10882.0,143.1803,143.1997,142.9866,143.0835,10882.0
2024-02-22 12:40:00,147.73,147.74,147.4,147.4,5613.0,143.0931,143.1028,142.7735,142.7735,5613.0
2024-02-22 12:45:00,147.35,147.46,147.21,147.4,11366.0,142.7251,142.8316,142.5895,142.7735,11366.0
2024-02-22 12:50:00,147.41,147.42,146.98,147.12,8719.0,142.7832,142.7929,142.3667,142.5023,8719.0
2024-02-22 12:55:00,147.11,147.61,147.11,147.59,6484.0,142.4926,142.9769,142.4926,142.9575,6484.0
2024-02-22 13:00:00,147.62,147.7,147.57,147.64,5434.0,142.9866,143.0641,142.9382,143.006,5434.0
2024-02-22 13:05:00,147.64,147.64,147.28,147.31,9478.0,143.006,143.006,142.6573,142.6863,9478.0
2024-02-22 13:10:00,147.31,147.34,147.01,147.08,5562.0,142.6863,142.7154,142.3957,142.4635,5562.0
2024-02-22 13:15:00,147.1,147.34,147.1,147.22,7381.0,142.4829,142.7154,142.4829,142.5992,7381.0
2024-02-22 13:20:00,147.19,147.42,147.15,147.41,4740.0,142.5701,142.7929,142.5314,142.7832,4740.0
2024-02-22 13:25:00,147.41,147.64,147.4,147.64,5981.0,142.7832,143.006,142.7735,143.006,5981.0
2024-02-22 13:30:00,147.67,147.8,147.67,147.8,6430.0,143.035,143.1609,143.035,143.1609,6430.0
2024-02-22 13:35:00,147.82,147.93,147.66,147.67,4631.0,143.1803,143.2869,143.0253,143.035,4631.0
2024-02-22 13:40:00,147.68,147.79,147.63,147.72,5085.0,143.0447,143.1513,142.9963,143.0835,5085.0
2024-02-22 13:45:00,147.68,147.9,147.66,147.75,4989.0,143.0447,143.2578,143.0253,143.1125,4989.0
2024-02-22 13:50:00,147.7,147.78,147.67,147.78,2888.0,143.0641,143.1416,143.035,143.1416,2888.0
2024-02-22 13:55:00,147.82,147.99,147.82,147.91,4208.0,143.1803,143.345,143.1803,143.2675,4208.0
2024-02-22 14:00:00,147.96,148.23,147.96,148.14,6889.0,143.3159,143.5775,143.3159,143.4903,6889.0
2024-02-22 14:05:00,148.14,148.18,148.07,148.08,4018.0,143.4903,143.529,143.4225,143.4322,4018.0
2024-02-22 14:10:00,148.08,148.1,147.87,148.06,7999.0,143.4322,143.4515,143.2288,143.4128,7999.0
2024-02-22 14:15:00,148.1,148.28,148.1,148.25,6647.0,143.4515,143.6259,143.4515,143.5968,6647.0
2024-02-22 14:20:00,148.27,148.31,148.19,148.23,6099.0,143.6162,143.6549,143.5387,143.5775,6099.0
2024-02-22 14:25:00,148.28,148.4,148.2,148.21,4739.0,143.6259,143.7421,143.5484,143.5581,4739.0
2024-02-22 14:30:00,148.16,148.17,147.98,148.0,6020.0,143.5096,143.5193,143.3353,143.3547,6020.0
2024-02-22 14:35:00,147.96,148.14,147.9,148.14,7346.0,143.3159,143.4903,143.2578,143.4903,7346.0
2024-02-22 14:40:00,148.16,148.23,148.11,148.23,5366.0,143.5096,143.5775,143.4612,143.5775,5366.0
2024-02-22 14:45:00,148.17,148.19,147.93,148.04,3849.0,143.5193,143.5387,143.2869,143.3934,3849.0
2024-02-22 14:50:00,148.0,148.17,147.98,148.17,23965.0,143.3547,143.5193,143.3353,143.5193,23965.0
2024-02-22 14:55:00,148.17,148.38,148.11,148.29,16532.0,143.5193,143.7227,143.4612,143.6356,16532.0
2024-02-22 15:00:00,148.33,148.41,148.26,148.28,8488.0,143.6743,143.7518,143.6065,143.6259,8488.0
2024-02-22 15:05:00,148.25,148.28,148.16,148.23,5719.0,143.5968,143.6259,143.5096,143.5775,5719.0
2024-02-22 15:10:00,148.14,148.32,148.14,148.31,4902.0,143.4903,143.6646,143.4903,143.6549,4902.0
2024-02-22 15:15:00,148.3,148.38,148.18,148.37,8567.0,143.6453,143.7227,143.529,143.7131,8567.0
2024-02-22 15:20:00,148.38,148.73,148.37,148.73,11980.0,143.7227,144.0618,143.7131,144.0618,11980.0
2024-02-22 15:25:00,148.75,148.84,148.63,148.65,11624.0,144.0811,144.1683,143.9649,143.9843,11624.0
2024-02-22 15:30:00,148.66,148.78,148.61,148.71,16929.0,143.994,144.1102,143.9455,144.0424,16929.0
2024-02-22 15:35:00,148.71,148.98,148.7,148.94,18184.0,144.0424,144.3039,144.0327,144.2652,18184.0
2024-02-22 15:40:00,148.97,149.03,148.8,148.82,23465.0,144.2942,144.3523,144.1296,144.1489,23465.0
2024-02-22 15:45:00,148.79,148.87,148.67,148.75,26272.0,144.1199,144.1974,144.0036,144.0811,26272.0
2024-02-22 15:50:00,148.74,148.91,148.6,148.9,44943.0,144.0714,144.2361,143.9358,144.2264,44943.0
2024-02-22 15:55:00,148.92,149.16,148.64,148.64,100575.0,144.2458,144.4783,143.9746,143.9746,100575.0
2024-02-23 09:30:00,149.42,151.0,149.41,149.83,52767.0,144.7301,146.2605,144.7204,145.1272,52767.0
2024-02-23 09:35:00,149.6,149.97,149.48,149.58,15785.0,144.9045,145.2628,144.7882,144.8851,15785.0
2024-02-23 09:40:00,149.65,149.88,148.58,148.59,13940.0,144.9529,145.1757,143.9165,143.9262,13940.0
2024-02-23 09:45:00,148.46,149.8,148.25,149.6,16213.0,143.8002,145.0982,143.5968,144.9045,16213.0
2024-02-23 09:50:00,149.44,149.65,148.9,149.36,13280.0,144.7495,144.9529,144.2264,144.672,13280.0
2024-02-23 09:55:00,149.36,150.09,149.24,149.98,15595.0,144.672,145.3791,144.5558,145.2725,15595.0
2024-02-23 10:00:00,150.08,150.23,149.23,149.52,18017.0,145.3694,145.5147,144.5461,144.827,18017.0
2024-02-23 10:05:00,149.52,150.28,149.52,150.09,34624.0,144.827,145.5631,144.827,145.3791,34624.0
2024-02-23 10:10:00,150.09,150.34,149.94,150.26,13092.0,145.3791,145.6212,145.2338,145.5437,13092.0
2024-02-23 10:15:00,150.34,150.55,150.11,150.33,32821.0,145.6212,145.8246,145.3984,145.6115,32821.0
2024-02-23 10:20:00,150.36,150.73,150.24,150.65,11689.0,145.6406,145.999,145.5244,145.9215,11689.0
2024-02-23 10:25:00,150.71,151.0,150.69,150.86,13154.0,145.9796,146.2605,145.9602,146.1249,13154.0
2024-02-23 10:30:00,150.9,150.93,150.62,150.62,12678.0,146.1636,146.1927,145.8924,145.8924,12678.0
2024-02-23 10:35:00,150.64,150.97,150.63,150.86,8797.0,145.9118,146.2315,145.9021,146.1249,8797.0
2024-02-23 10:40:00,150.83,151.35,150.83,151.19,23922.0,146.0958,146.5995,146.0958,146.4445,23922.0
2024-02-23 10:45:00,151.27,151.49,151.14,151.31,25674.0,146.522,146.7351,146.3961,146.5608,25674.0
2024-02-23 10:50:00,151.32,151.37,151.02,151.27,13247.0,146.5705,146.6189,146.2799,146.522,13247.0
2024-02-23 10:55:00,151.25,151.73,151.23,151.59,42120.0,146.5027,146.9676,146.4833,146.832,42120.0
2024-02-23 11:00:00,151.59,151.61,150.52,150.69,19393.0,146.832,146.8514,145.7956,145.9602,19393.0
2024-02-23 11:05:00,150.64,150.85,150.24,150.47,29905.0,145.9118,146.1152,145.5244,145.7471,29905.0
2024-02-23 11:10:00,150.46,150.66,150.18,150.47,18689.0,145.7375,145.9312,145.4662,145.7471,18689.0
2024-02-23 11:15:00,150.46,150.63,150.37,150.52,17329.0,145.7375,145.9021,145.6503,145.7956,17329.0
2024-02-23 11:20:00,150.52,150.54,150.27,150.52,15247.0,145.7956,145.8149,145.5534,145.7956,15247.0
2024-02-23 11:25:00,150.51,150.66,150.34,150.65,14594.0,145.7859,145.9312,145.6212,145.9215,14594.0
2024-02-23 11:30:00,150.65,150.65,150.31,150.42,18677.0,145.9215,145.9215,145.5922,145.6987,18677.0
2024-02-23 11:35:00,150.38,150.64,150.37,150.64,18255.0,145.66,145.9118,145.6503,145.9118,18255.0
2024-02-23 11:40:00,150.63,150.77,150.27,150.31,12934.0,145.9021,146.0377,145.5534,145.5922,12934.0
2024-02-23 11:45:00,150.31,150.69,150.2,150.56,43298.0,145.5922,145.9602,145.4856,145.8343,43298.0
2024-02-23 11:50:00,150.53,150.58,150.2,150.43,11168.0,145.8053,145.8537,145.4856,145.7084,11168.0
2024-02-23 11:55:00,150.44,150.56,150.28,150.34,12663.0,145.7181,145.8343,145.5631,145.6212,12663.0
2024-02-23 12:00:00,150.34,150.42,150.3,150.4,8397.0,145.6212,145.6987,145.5825,145.6793,8397.0
2024-02-23 12:05:00,150.4,150.62,150.32,150.62,8952.0,145.6793,145.8924,145.6019,145.8924,8952.0
2024-02-23 12:10:00,150.57,150.7,150.45,150.63,8863.0,145.844,145.9699,145.7278,145.9021,8863.0
2024-02-23 12:15:00,150.67,150.91,150.56,150.88,13224.0,145.9409,146.1733,145.8343,146.1443,13224.0
2024-02-23 12:20:00,150.93,150.94,150.76,150.79,8412.0,146.1927,146.2024,146.028,146.0571,8412.0
2024-02-23 12:25:00,150.78,150.78,150.49,150.56,8489.0,146.0474,146.0474,145.7665,145.8343,8489.0
2024-02-23 12:30:00,150.51,150.74,150.4,150.72,14497.0,145.7859,146.0087,145.6793,145.9893,14497.0
2024-02-23 12:35:00,150.7,150.77,150.54,150.58,8170.0,145.9699,146.0377,145.8149,145.8537,8170.0
2024-02-23 12:40:00,150.58,150.58,150.37,150.45,4010.0,145.8537,145.8537,145.6503,145.7278,4010.0
2024-02-23 12:45:00,150.49,150.63,150.45,150.59,6517.0,145.7665,145.9021,145.7278,145.8634,6517.0
2024-02-23 12:50:00,150.59,150.82,150.56,150.8,8004.0,145.8634,146.0862,145.8343,146.0668,8004.0
2024-02-23 12:55:00,150.83,150.87,150.77,150.83,5951.0,146.0958,146.1346,146.0377,146.0958,5951.0
2024-02-23 13:00:00,150.81,150.93,150.76,150.93,11868.0,146.0765,146.1927,146.028,146.1927,11868.0
2024-02-23 13:05:00,150.88,150.88,150.58,150.62,9544.0,146.1443,146.1443,145.8537,145.8924,9544.0
2024-02-23 13:10:00,150.63,150.99,150.62,150.87,15817.0,145.9021,146.2508,145.8924,146.1346,15817.0
2024-02-23 13:15:00,150.89,150.93,150.76,150.8,7448.0,146.154,146.1927,146.028,146.0668,7448.0
2024-02-23 13:20:00,150.81,150.95,150.79,150.87,8360.0,146.0765,146.2121,146.0571,146.1346,8360.0
2024-02-23 13:25:00,150.86,150.93,150.78,150.91,6970.0,146.1249,146.1927,146.0474,146.1733,6970.0
2024-02-23 13:30:00,150.95,151.08,150.92,150.98,10837.0,146.2121,146.338,146.183,146.2411,10837.0
2024-02-23 13:35:00,150.99,150.99,150.9,150.97,5889.0,146.2508,146.2508,146.1636,146.2315,5889.0
2024-02-23 13:40:00,150.99,151.07,150.91,151.07,17643.0,146.2508,146.3283,146.1733,146.3283,17643.0
2024-02-23 13:45:00,151.07,151.09,150.91,151.03,7069.0,146.3283,146.3477,146.1733,146.2896,7069.0
2024-02-23 13:50:00,151.06,151.1,150.97,150.97,8857.0,146.3186,146.3574,146.2315,146.2315,8857.0
2024-02-23 13:55:00,151.01,151.13,151.0,151.07,13167.0,146.2702,146.3864,146.2605,146.3283,13167.0
2024-02-23 14:00:00,151.07,151.1,150.79,150.92,14361.0,146.3283,146.3574,146.0571,146.183,14361.0
2024-02-23 14:05:00,150.92,150.95,150.67,150.69,8999.0,146.183,146.2121,145.9409,145.9602,8999.0
2024-02-23 14:10:00,150.69,150.82,150.49,150.55,18631.0,145.9602,146.0862,145.7665,145.8246,18631.0
2024-02-23 14:15:00,150.55,150.64,150.36,150.48,15085.0,145.8246,145.9118,145.6406,145.7568,15085.0
2024-02-23 14:20:00,150.48,150.64,150.44,150.49,18132.0,145.7568,145.9118,145.7181,145.7665,18132.0
2024-02-23 14:25:00,150.5,150.55,150.35,150.35,9010.0,145.7762,145.8246,145.6309,145.6309,9010.0
2024-02-23 14:30:00,150.39,150.48,150.3,150.44,13378.0,145.6697,145.7568,145.5825,145.7181,13378.0
2024-02-23 14:35:00,150.44,150.44,150.31,150.42,15092.0,145.7181,145.7181,145.5922,145.6987,15092.0
2024-02-23 14:40:00,150.41,150.41,150.28,150.39,10419.0,145.689,145.689,145.5631,145.6697,10419.0
2024-02-23 14:45:00,150.38,150.45,150.29,150.45,19183.0,145.66,145.7278,145.5728,145.7278,19183.0
2024-02-23 14:50:00,150.46,150.59,150.42,150.59,14577.0,145.7375,145.8634,145.6987,145.8634,14577.0
2024-02-23 14:55:00,150.59,150.7,150.56,150.65,16353.0,145.8634,145.9699,145.8343,145.9215,16353.0
2024-02-23 15:00:00,150.65,150.67,150.42,150.48,9341.0,145.9215,145.9409,145.6987,145.7568,9341.0
2024-02-23 15:05:00,150.48,150.6,150.28,150.36,19865.0,145.7568,145.8731,145.5631,145.6406,19865.0
2024-02-23 15:10:00,150.33,150.51,150.33,150.38,9103.0,145.6115,145.7859,145.6115,145.66,9103.0
2024-02-23 15:15:00,150.38,150.53,150.36,150.52,7938.0,145.66,145.8053,145.6406,145.7956,7938.0
2024-02-23 15:20:00,150.52,150.58,150.34,150.55,8459.0,145.7956,145.8537,145.6212,145.8246,8459.0
2024-02-23 15:25:00,150.58,150.73,150.54,150.6,13478.0,145.8537,145.999,145.8149,145.8731,13478.0
2024-02-23 15:30:00,150.62,150.72,150.52,150.52,11570.0,145.8924,145.9893,145.7956,145.7956,11570.0
2024-02-23 15:35:00,150.52,150.67,150.51,150.51,13747.0,145.7956,145.9409,145.7859,145.7859,13747.0
2024-02-23 15:40:00,150.51,150.53,150.29,150.33,14178.0,145.7859,145.8053,145.5728,145.6115,14178.0
2024-02-23 15:45:00,150.34,150.57,150.3,150.36,21446.0,145.6212,145.844,145.5825,145.6406,21446.0
2024-02-23 15:50:00,150.37,150.47,150.17,150.22,45507.0,145.6503,145.7471,145.4566,145.505,45507.0
2024-02-23 15:55:00,150.21,150.34,149.8,150.0,143278.0,145.4953,145.6212,145.0982,145.2919,143278.0
2024-02-26 09:30:00,149.0,149.86,148.73,149.73,43319.0,144.3233,145.1563,144.0618,145.0304,43319.0
2024-02-26 09:35:00,149.87,150.82,149.84,150.34,19507.0,145.166,146.0862,145.1369,145.6212,19507.0
2024-02-26 09:40:00,150.19,150.34,149.44,149.88,15214.0,145.4759,145.6212,144.7495,145.1757,15214.0
2024-02-26 09:45:00,149.78,150.07,149.59,149.72,14517.0,145.0788,145.3597,144.8948,145.0207,14517.0
2024-02-26 09:50:00,149.73,150.5,149.66,149.68,18901.0,145.0304,145.7762,144.9626,144.9819,18901.0
2024-02-26 09:55:00,149.67,150.24,149.67,149.91,14049.0,144.9723,145.5244,144.9723,145.2047,14049.0
2024-02-26 10:00:00,149.84,150.06,149.18,149.18,12940.0,145.1369,145.35,144.4976,144.4976,12940.0
2024-02-26 10:05:00,149.17,149.36,148.77,148.77,15888.0,144.4879,144.672,144.1005,144.1005,15888.0
2024-02-26 10:10:00,148.84,149.28,148.74,148.76,11085.0,144.1683,144.5945,144.0714,144.0908,11085.0
2024-02-26 10:15:00,148.77,148.89,148.3,148.39,7281.0,144.1005,144.2167,143.6453,143.7324,7281.0
2024-02-26 10:20:00,148.4,148.49,148.08,148.24,21921.0,143.7421,143.8293,143.4322,143.5871,21921.0
2024-02-26 10:25:00,148.33,148.63,148.25,148.63,7246.0,143.6743,143.9649,143.5968,143.9649,7246.0
2024-02-26 10:30:00,148.69,148.7,148.42,148.47,4938.0,144.023,144.0327,143.7615,143.8099,4938.0
2024-02-26 10:35:00,148.56,149.01,148.48,148.5,12538.0,143.8971,144.333,143.8196,143.839,12538.0
2024-02-26 10:40:00,148.52,148.94,148.5,148.59,9485.0,143.8584,144.2652,143.839,143.9262,9485.0
2024-02-26 10:45:00,148.56,148.62,148.38,148.38,6621.0,143.8971,143.9552,143.7227,143.7227,6621.0
2024-02-26 10:50:00,148.38,148.65,148.38,148.58,4871.0,143.7227,143.9843,143.7227,143.9165,4871.0
2024-02-26 10:55:00,148.49,148.59,148.26,148.29,9777.0,143.8293,143.9262,143.6065,143.6356,9777.0
2024-02-26 11:00:00,148.38,148.48,148.12,148.12,6749.0,143.7227,143.8196,143.4709,143.4709,6749.0
2024-02-26 11:05:00,148.19,148.4,148.1,148.19,14058.0,143.5387,143.7421,143.4515,143.5387,14058.0
2024-02-26 11:10:00,148.13,148.3,148.08,148.28,4252.0,143.4806,143.6453,143.4322,143.6259,4252.0
2024-02-26 11:15:00,148.2,148.22,148.06,148.16,10228.0,143.5484,143.5678,143.4128,143.5096,10228.0
2024-02-26 11:20:00,148.05,148.05,147.67,147.74,12444.0,143.4031,143.4031,143.035,143.1028,12444.0
2024-02-26 11:25:00,147.67,147.86,147.67,147.86,9584.0,143.035,143.2191,143.035,143.2191,9584.0
2024-02-26 11:30:00,147.76,147.77,147.34,147.36,10645.0,143.1222,143.1319,142.7154,142.7348,10645.0
2024-02-26 11:35:00,147.31,147.34,147.21,147.24,9828.0,142.6863,142.7154,142.5895,142.6185,9828.0
2024-02-26 11:40:00,147.26,147.32,147.02,147.02,10530.0,142.6379,142.696,142.4054,142.4054,10530.0
2024-02-26 11:45:00,147.06,147.14,146.8,146.93,18182.0,142.4442,142.5217,142.1923,142.3183,18182.0
2024-02-26 11:50:00,146.92,146.99,146.54,146.54,15671.0,142.3086,142.3764,141.9405,141.9405,15671.0
2024-02-26 11:55:00,146.5,146.9,146.46,146.84,17948.0,141.9018,142.2892,141.863,142.2311,17948.0
2024-02-26 12:00:00,146.81,146.85,146.63,146.74,5865.0,142.202,142.2408,142.0277,142.1342,5865.0
2024-02-26 12:05:00,146.68,146.69,146.52,146.56,3294.0,142.0761,142.0858,141.9211,141.9599,3294.0
2024-02-26 12:10:00,146.52,146.8,146.47,146.76,6229.0,141.9211,142.1923,141.8727,142.1536,6229.0
2024-02-26 12:15:00,146.8,146.8,146.7,146.74,2360.0,142.1923,142.1923,142.0955,142.1342,2360.0
2024-02-26 12:20:00,146.69,146.81,146.58,146.58,7892.0,142.0858,142.202,141.9792,141.9792,7892.0
2024-02-26 12:25:00,146.56,146.64,146.43,146.64,6134.0,141.9599,142.0374,141.8339,142.0374,6134.0
2024-02-26 12:30:00,146.65,146.65,146.03,146.11,9630.0,142.047,142.047,141.4465,141.524,9630.0
2024-02-26 12:35:00,146.09,146.11,145.95,145.98,6210.0,141.5046,141.524,141.369,141.3981,6210.0
2024-02-26 12:40:00,146.01,146.03,145.57,145.68,7207.0,141.4271,141.4465,141.0009,141.1075,7207.0
2024-02-26 12:45:00,145.61,145.85,145.57,145.84,3721.0,141.0397,141.2722,141.0009,141.2625,3721.0
2024-02-26 12:50:00,145.89,145.93,145.71,145.77,9312.0,141.3109,141.3496,141.1365,141.1947,9312.0
2024-02-26 12:55:00,145.78,146.01,145.77,145.98,6006.0,141.2044,141.4271,141.1947,141.3981,6006.0
2024-02-26 13:00:00,145.97,145.98,145.68,145.72,5556.0,141.3884,141.3981,141.1075,141.1462,5556.0
2024-02-26 13:05:00,145.67,145.67,145.6,145.61,2313.0,141.0978,141.0978,141.03,141.0397,2313.0
2024-02-26 13:10:00,145.62,145.65,145.39,145.4,5016.0,141.0494,141.0784,140.8266,140.8363,5016.0
2024-02-26 13:15:00,145.41,145.59,145.35,145.37,7882.0,140.846,141.0203,140.7878,140.8072,7882.0
2024-02-26 13:20:00,145.36,145.42,145.31,145.35,5779.0,140.7975,140.8557,140.7491,140.7878,5779.0
2024-02-26 13:25:00,145.34,145.34,145.05,145.1,8080.0,140.7782,140.7782,140.4973,140.5457,8080.0
2024-02-26 13:30:00,145.06,145.29,145.01,145.14,11503.0,140.507,140.7297,140.4585,140.5844,11503.0
2024-02-26 13:35:00,145.16,145.2,145.07,145.19,3236.0,140.6038,140.6426,140.5166,140.6329,3236.0
2024-02-26 13:40:00,145.18,145.39,145.12,145.29,10634.0,140.6232,140.8266,140.5651,140.7297,10634.0
2024-02-26 13:45:00,145.31,145.45,145.31,145.44,3483.0,140.7491,140.8847,140.7491,140.875,3483.0
2024-02-26 13:50:00,145.51,145.9,145.51,145.9,4554.0,140.9428,141.3206,140.9428,141.3206,4554.0
2024-02-26 13:55:00,145.91,145.93,145.76,145.77,6825.0,141.3303,141.3496,141.185,141.1947,6825.0
2024-02-26 14:00:00,145.85,145.91,145.8,145.83,2340.0,141.2722,141.3303,141.2237,141.2528,2340.0
2024-02-26 14:05:00,145.83,145.98,145.8,145.82,6945.0,141.2528,141.3981,141.2237,141.2431,6945.0
2024-02-26 14:10:00,145.76,145.76,145.43,145.43,5674.0,141.185,141.185,140.8653,140.8653,5674.0
2024-02-26 14:15:00,145.44,145.59,145.34,145.55,5241.0,140.875,141.0203,140.7782,140.9816,5241.0
2024-02-26 14:20:00,145.57,145.6,145.36,145.39,5521.0,141.0009,141.03,140.7975,140.8266,5521.0
2024-02-26 14:25:00,145.42,145.51,145.38,145.48,4114.0,140.8557,140.9428,140.8169,140.9138,4114.0
2024-02-26 14:30:00,145.51,145.62,145.37,145.47,6917.0,140.9428,141.0494,140.8072,140.9041,6917.0
2024-02-26 14:35:00,145.46,145.55,145.38,145.48,7215.0,140.8944,140.9816,140.8169,140.9138,7215.0
2024-02-26 14:40:00,145.48,145.49,145.38,145.43,4110.0,140.9138,140.9235,140.8169,140.8653,4110.0
2024-02-26 14:45:00,145.42,145.45,145.18,145.24,5614.0,140.8557,140.8847,140.6232,140.6813,5614.0
2024-02-26 14:50:00,145.25,145.39,145.24,145.26,7569.0,140.691,140.8266,140.6813,140.7007,7569.0
2024-02-26 14:55:00,145.25,145.55,145.25,145.35,5749.0,140.691,140.9816,140.691,140.7878,5749.0
2024-02-26 15:00:00,145.37,145.47,145.26,145.26,4760.0,140.8072,140.9041,140.7007,140.7007,4760.0
2024-02-26 15:05:00,145.29,145.33,145.15,145.15,9151.0,140.7297,140.7685,140.5941,140.5941,9151.0
2024-02-26 15:10:00,145.15,145.41,145.08,145.23,20427.0,140.5941,140.846,140.5263,140.6716,20427.0
2024-02-26 15:15:00,145.22,145.26,145.07,145.19,7075.0,140.6619,140.7007,140.5166,140.6329,7075.0
2024-02-26 15:20:00,145.19,145.28,144.98,144.98,18040.0,140.6329,140.72,140.4295,140.4295,18040.0
2024-02-26 15:25:00,144.99,145.07,144.9,144.98,11859.0,140.4391,140.5166,140.352,140.4295,11859.0
2024-02-26 15:30:00,144.96,144.97,144.51,144.58,21736.0,140.4101,140.4198,139.9742,140.042,21736.0
2024-02-26 15:35:00,144.55,144.71,144.45,144.71,21625.0,140.013,140.1679,139.9161,140.1679,21625.0
2024-02-26 15:40:00,144.71,145.16,144.54,145.06,30885.0,140.1679,140.6038,140.0033,140.507,30885.0
2024-02-26 15:45:00,145.08,145.44,145.08,145.43,26091.0,140.5263,140.875,140.5263,140.8653,26091.0
2024-02-26 15:50:00,145.44,145.62,145.26,145.53,33874.0,140.875,141.0494,140.7007,140.9622,33874.0
2024-02-26 15:55:00,145.51,145.56,144.88,145.02,83186.0,140.9428,140.9913,140.3326,140.4682,83186.0
2024-02-27 09:30:00,146.07,146.07,145.01,145.25,33967.0,141.4852,141.4852,140.4585,140.691,33967.0
2024-02-27 09:35:00,145.11,145.61,144.85,145.52,13233.0,140.5554,141.0397,140.3035,140.9525,13233.0
2024-02-27 09:40:00,145.43,145.88,145.02,145.21,12703.0,140.8653,141.3012,140.4682,140.6522,12703.0
2024-02-27 09:45:00,145.21,146.44,145.21,146.31,8990.0,140.6522,141.8436,140.6522,141.7177,8990.0
2024-02-27 09:50:00,146.42,146.65,146.11,146.15,34124.0,141.8243,142.047,141.524,141.5627,34124.0
2024-02-27 09:55:00,146.11,146.29,145.95,146.27,5465.0,141.524,141.6983,141.369,141.679,5465.0
2024-02-27 10:00:00,146.34,146.49,146.08,146.41,27439.0,141.7468,141.8921,141.4949,141.8146,27439.0
2024-02-27 10:05:00,146.41,146.63,146.12,146.28,14820.0,141.8146,142.0277,141.5337,141.6887,14820.0
2024-02-27 10:10:00,146.34,146.61,146.21,146.56,12431.0,141.7468,142.0083,141.6209,141.9599,12431.0
2024-02-27 10:15:00,146.44,146.82,146.44,146.81,9818.0,141.8436,142.2117,141.8436,142.202,9818.0
2024-02-27 10:20:00,146.84,147.03,146.71,147.03,11312.0,142.2311,142.4151,142.1052,142.4151,11312.0
2024-02-27 10:25:00,146.97,147.19,146.93,147.15,7033.0,142.357,142.5701,142.3183,142.5314,7033.0
2024-02-27 10:30:00,147.16,147.69,147.16,147.68,11531.0,142.541,143.0544,142.541,143.0447,11531.0
2024-02-27 10:35:00,147.69,147.85,147.49,147.6,19042.0,143.0544,143.2094,142.8607,142.9672,19042.0
2024-02-27 10:40:00,147.56,147.73,147.37,147.66,21718.0,142.9285,143.0931,142.7444,143.0253,21718.0
2024-02-27 10:45:00,147.63,148.17,147.58,147.94,16699.0,142.9963,143.5193,142.9479,143.2966,16699.0
2024-02-27 10:50:00,148.04,148.13,147.9,147.98,10276.0,143.3934,143.4806,143.2578,143.3353,10276.0
2024-02-27 10:55:00,148.04,148.05,147.84,147.94,8089.0,143.3934,143.4031,143.1997,143.2966,8089.0
2024-02-27 11:00:00,147.99,148.21,147.99,148.17,8212.0,143.345,143.5581,143.345,143.5193,8212.0
2024-02-27 11:05:00,148.14,148.44,148.13,148.31,7106.0,143.4903,143.7809,143.4806,143.6549,7106.0
2024-02-27 11:10:00,148.23,148.3,148.01,148.09,12911.0,143.5775,143.6453,143.3644,143.4418,12911.0
2024-02-27 11:15:00,148.08,148.09,147.93,148.01,17653.0,143.4322,143.4418,143.2869,143.3644,17653.0
2024-02-27 11:20:00,147.99,148.05,147.87,148.05,18553.0,143.345,143.4031,143.2288,143.4031,18553.0
2024-02-27 11:25:00,148.0,148.28,147.95,148.14,19226.0,143.3547,143.6259,143.3062,143.4903,19226.0
2024-02-27 11:30:00,148.14,148.65,148.14,148.53,23254.0,143.4903,143.9843,143.4903,143.868,23254.0
2024-02-27 11:35:00,148.55,148.75,148.44,148.49,11203.0,143.8874,144.0811,143.7809,143.8293,11203.0
2024-02-27 11:40:00,148.46,148.52,148.25,148.29,10997.0,143.8002,143.8584,143.5968,143.6356,10997.0
2024-02-27 11:45:00,148.3,148.4,148.26,148.37,10360.0,143.6453,143.7421,143.6065,143.7131,10360.0
2024-02-27 11:50:00,148.3,148.38,148.23,148.24,12756.0,143.6453,143.7227,143.5775,143.5871,12756.0
2024-02-27 11:55:00,148.21,148.54,148.19,148.53,11156.0,143.5581,143.8777,143.5387,143.868,11156.0
2024-02-27 12:00:00,148.54,148.61,148.35,148.54,8485.0,143.8777,143.9455,143.6937,143.8777,8485.0
2024-02-27 12:05:00,148.51,148.54,148.41,148.45,4944.0,143.8487,143.8777,143.7518,143.7905,4944.0
2024-02-27 12:10:00,148.39,148.65,148.39,148.63,12435.0,143.7324,143.9843,143.7324,143.9649,12435.0
2024-02-27 12:15:00,148.62,148.65,148.43,148.52,11031.0,143.9552,143.9843,143.7712,143.8584,11031.0
2024-02-27 12:20:00,148.52,148.54,148.31,148.31,8126.0,143.8584,143.8777,143.6549,143.6549,8126.0
2024-02-27 12:25:00,148.29,148.46,148.29,148.31,6471.0,143.6356,143.8002,143.6356,143.6549,6471.0
2024-02-27 12:30:00,148.35,148.61,148.35,148.59,6124.0,143.6937,143.9455,143.6937,143.9262,6124.0
2024-02-27 12:35:00,148.62,148.73,148.59,148.64,4930.0,143.9552,144.0618,143.9262,143.9746,4930.0
2024-02-27 12:40:00,148.68,148.75,148.56,148.56,3526.0,144.0133,144.0811,143.8971,143.8971,3526.0
2024-02-27 12:45:00,148.55,148.61,148.45,148.61,5324.0,143.8874,143.9455,143.7905,143.9455,5324.0
2024-02-27 12:50:00,148.62,148.78,148.62,148.72,6600.0,143.9552,144.1102,143.9552,144.0521,6600.0
2024-02-27 12:55:00,148.67,148.72,148.51,148.68,12003.0,144.0036,144.0521,143.8487,144.0133,12003.0
2024-02-27 13:00:00,148.65,148.97,148.42,148.93,22595.0,143.9843,144.2942,143.7615,144.2555,22595.0
2024-02-27 13:05:00,148.96,149.27,148.92,149.09,20419.0,144.2845,144.5848,144.2458,144.4105,20419.0
2024-02-27 13:10:00,149.22,149.24,148.98,149.01,10482.0,144.5364,144.5558,144.3039,144.333,10482.0
2024-02-27 13:15:00,149.03,149.06,148.66,148.7,15551.0,144.3523,144.3814,143.994,144.0327,15551.0
2024-02-27 13:20:00,148.69,149.04,148.66,149.03,22464.0,144.023,144.362,143.994,144.3523,22464.0
2024-02-27 13:25:00,149.04,149.19,148.94,148.95,11281.0,144.362,144.5073,144.2652,144.2749,11281.0
2024-02-27 13:30:00,148.92,149.17,148.87,149.14,5806.0,144.2458,144.4879,144.1974,144.4589,5806.0
2024-02-27 13:35:00,149.17,149.46,149.16,149.4,6890.0,144.4879,144.7688,144.4783,144.7107,6890.0
2024-02-27 13:40:00,149.42,149.42,149.14,149.14,6109.0,144.7301,144.7301,144.4589,144.4589,6109.0
2024-02-27 13:45:00,149.12,149.21,149.1,149.21,3456.0,144.4395,144.5267,144.4201,144.5267,3456.0
2024-02-27 13:50:00,149.21,149.23,148.95,148.95,6869.0,144.5267,144.5461,144.2749,144.2749,6869.0
2024-02-27 13:55:00,148.94,149.01,148.88,148.91,4771.0,144.2652,144.333,144.2071,144.2361,4771.0
2024-02-27 14:00:00,148.87,148.88,148.7,148.71,8080.0,144.1974,144.2071,144.0327,144.0424,8080.0
2024-02-27 14:05:00,148.72,148.73,148.52,148.52,18376.0,144.0521,144.0618,143.8584,143.8584,18376.0
2024-02-27 14:10:00,148.5,148.58,148.37,148.37,6315.0,143.839,143.9165,143.7131,143.7131,6315.0
2024-02-27 14:15:00,148.37,148.53,148.28,148.3,6964.0,143.7131,143.868,143.6259,143.6453,6964.0
2024-02-27 14:20:00,148.29,148.34,148.18,148.22,4646.0,143.6356,143.684,143.529,143.5678,4646.0
2024-02-27 14:25:00,148.19,148.19,147.96,147.99,9887.0,143.5387,143.5387,143.3159,143.345,9887.0
2024-02-27 14:30:00,147.95,147.99,147.85,147.96,7260.0,143.3062,143.345,143.2094,143.3159,7260.0
2024-02-27 14:35:00,147.93,148.05,147.59,147.59,11416.0,143.2869,143.4031,142.9575,142.9575,11416.0
2024-02-27 14:40:00,147.58,147.82,147.53,147.8,5038.0,142.9479,143.1803,142.8994,143.1609,5038.0
2024-02-27 14:45:00,147.77,147.86,147.69,147.75,6880.0,143.1319,143.2191,143.0544,143.1125,6880.0
2024-02-27 14:50:00,147.72,148.24,147.63,148.24,12605.0,143.0835,143.5871,142.9963,143.5871,12605.0
2024-02-27 14:55:00,148.25,148.47,148.21,148.38,6235.0,143.5968,143.8099,143.5581,143.7227,6235.0
2024-02-27 15:00:00,148.43,148.49,148.35,148.41,3919.0,143.7712,143.8293,143.6937,143.7518,3919.0
2024-02-27 15:05:00,148.4,148.41,148.3,148.4,5739.0,143.7421,143.7518,143.6453,143.7421,5739.0
2024-02-27 15:10:00,148.42,148.55,148.4,148.41,9142.0,143.7615,143.8874,143.7421,143.7518,9142.0
2024-02-27 15:15:00,148.38,148.38,148.02,148.09,9025.0,143.7227,143.7227,143.374,143.4418,9025.0
2024-02-27 15:20:00,148.06,148.23,148.01,148.23,8696.0,143.4128,143.5775,143.3644,143.5775,8696.0
2024-02-27 15:25:00,148.25,148.28,148.08,148.26,12513.0,143.5968,143.6259,143.4322,143.6065,12513.0
2024-02-27 15:30:00,148.25,148.28,148.13,148.16,10183.0,143.5968,143.6259,143.4806,143.5096,10183.0
2024-02-27 15:35:00,148.13,148.34,148.0,148.29,16046.0,143.4806,143.684,143.3547,143.6356,16046.0
2024-02-27 15:40:00,148.29,148.63,148.28,148.51,24905.0,143.6356,143.9649,143.6259,143.8487,24905.0
2024-02-27 15:45:00,148.52,148.8,148.52,148.76,25847.0,143.8584,144.1296,143.8584,144.0908,25847.0
2024-02-27 15:50:00,148.79,148.8,148.3,148.42,68430.0,144.1199,144.1296,143.6453,143.7615,68430.0
2024-02-27 15:55:00,148.42,148.63,148.42,148.51,113731.0,143.7615,143.9649,143.7615,143.8487,113731.0
2024-02-28 09:30:00,146.04,146.98,146.0,146.86,51138.0,142.0897,143.0042,142.0507,142.8875,51138.0
2024-02-28 09:35:00,146.79,146.87,145.89,146.05,7710.0,142.8194,142.8972,141.9437,142.0994,7710.0
2024-02-28 09:40:00,145.97,146.63,145.87,146.5,7813.0,142.0216,142.6637,141.9243,142.5372,7813.0
2024-02-28 09:45:00,146.58,146.7,146.31,146.68,10923.0,142.6151,142.7318,142.3524,142.7124,10923.0
2024-02-28 09:50:00,146.78,146.81,146.16,146.25,16573.0,142.8096,142.8388,142.2064,142.294,16573.0
2024-02-28 09:55:00,146.33,146.87,146.04,146.76,17088.0,142.3718,142.8972,142.0897,142.7902,17088.0
2024-02-28 10:00:00,146.87,146.87,146.33,146.5,22615.0,142.8972,142.8972,142.3718,142.5372,22615.0
2024-02-28 10:05:00,146.44,146.66,146.38,146.58,10965.0,142.4788,142.6929,142.4205,142.6151,10965.0
2024-02-28 10:10:00,146.63,147.4,146.5,147.31,33490.0,142.6637,143.4129,142.5372,143.3253,33490.0
2024-02-28 10:15:00,147.31,147.57,147.14,147.14,9241.0,143.3253,143.5783,143.1599,143.1599,9241.0
2024-02-28 10:20:00,147.12,147.36,147.06,147.3,5159.0,143.1404,143.374,143.0821,143.3156,5159.0
2024-02-28 10:25:00,147.36,147.68,147.33,147.51,13106.0,143.374,143.6853,143.3448,143.5199,13106.0
2024-02-28 10:30:00,147.5,147.91,147.4,147.84,5869.0,143.5102,143.9091,143.4129,143.841,5869.0
2024-02-28 10:35:00,147.9,148.22,147.9,148.2,7772.0,143.8994,144.2107,143.8994,144.1912,7772.0
2024-02-28 10:40:00,148.23,148.28,147.95,148.0,9180.0,144.2204,144.2691,143.948,143.9966,9180.0
2024-02-28 10:45:00,147.99,148.06,147.86,148.03,4786.0,143.9869,144.055,143.8604,144.0258,4786.0
2024-02-28 10:50:00,148.0,148.35,148.0,148.2,6629.0,143.9966,144.3372,143.9966,144.1912,6629.0
2024-02-28 10:55:00,148.25,148.38,148.22,148.32,4231.0,144.2399,144.3664,144.2107,144.308,4231.0
2024-02-28 11:00:00,148.39,148.4,147.89,148.03,5711.0,144.3761,144.3858,143.8896,144.0258,5711.0
2024-02-28 11:05:00,147.96,147.96,147.55,147.63,1612.0,143.9577,143.9577,143.5588,143.6367,1612.0
2024-02-28 11:10:00,147.69,147.75,147.65,147.7,1375.0,143.695,143.7534,143.6561,143.7048,1375.0
2024-02-28 11:15:00,147.64,147.68,147.34,147.37,2834.0,143.6464,143.6853,143.3545,143.3837,2834.0
2024-02-28 11:20:00,147.38,147.6,147.36,147.59,7495.0,143.3934,143.6075,143.374,143.5977,7495.0
2024-02-28 11:25:00,147.58,147.58,147.24,147.28,5166.0,143.588,143.588,143.2572,143.2961,5166.0
2024-02-28 11:30:00,147.24,147.32,147.05,147.08,3285.0,143.2572,143.335,143.0723,143.1015,3285.0
2024-02-28 11:35:00,147.14,147.22,147.07,147.2,4343.0,143.1599,143.2377,143.0918,143.2183,4343.0
2024-02-28 11:40:00,147.2,147.2,146.92,146.97,1771.0,143.2183,143.2183,142.9459,142.9945,1771.0
2024-02-28 11:45:00,146.98,146.98,146.78,146.87,4636.0,143.0042,143.0042,142.8096,142.8972,4636.0
2024-02-28 11:50:00,146.86,146.87,146.67,146.67,2292.0,142.8875,142.8972,142.7026,142.7026,2292.0
2024-02-28 11:55:00,146.63,146.83,146.63,146.74,10034.0,142.6637,142.8583,142.6637,142.7707,10034.0
2024-02-28 12:00:00,146.73,146.85,146.73,146.82,2870.0,142.761,142.8778,142.761,142.8486,2870.0
2024-02-28 12:05:00,146.8,146.83,146.71,146.71,2964.0,142.8291,142.8583,142.7415,142.7415,2964.0
2024-02-28 12:10:00,146.71,146.71,146.49,146.49,4187.0,142.7415,142.7415,142.5275,142.5275,4187.0
2024-02-28 12:15:00,146.46,146.46,146.33,146.34,2512.0,142.4983,142.4983,142.3718,142.3815,2512.0
2024-02-28 12:20:00,146.3,146.36,146.28,146.3,1854.0,142.3426,142.401,142.3232,142.3426,1854.0
2024-02-28 12:25:00,146.29,146.46,146.24,146.38,3447.0,142.3329,142.4983,142.2843,142.4205,3447.0
2024-02-28 12:30:00,146.27,146.54,146.27,146.52,3694.0,142.3134,142.5761,142.3134,142.5567,3694.0
2024-02-28 12:35:00,146.5,146.55,146.31,146.34,1408.0,142.5372,142.5859,142.3524,142.3815,1408.0
2024-02-28 12:40:00,146.33,146.58,146.32,146.58,1600.0,142.3718,142.6151,142.3621,142.6151,1600.0
2024-02-28 12:45:00,146.56,146.67,146.54,146.67,1788.0,142.5956,142.7026,142.5761,142.7026,1788.0
2024-02-28 12:50:00,146.67,146.67,146.6,146.61,1055.0,142.7026,142.7026,142.6345,142.6442,1055.0
2024-02-28 12:55:00,146.58,146.67,146.57,146.65,3163.0,142.6151,142.7026,142.6053,142.6832,3163.0
2024-02-28 13:00:00,146.67,146.77,146.66,146.74,6520.0,142.7026,142.7999,142.6929,142.7707,6520.0
2024-02-28 13:05:00,146.67,146.7,146.53,146.69,5031.0,142.7026,142.7318,142.5664,142.7221,5031.0
2024-02-28 13:10:00,146.7,146.8,146.67,146.71,2403.0,142.7318,142.8291,142.7026,142.7415,2403.0
2024-02-28 13:15:00,146.78,146.82,146.73,146.74,2109.0,142.8096,142.8486,142.761,142.7707,2109.0
2024-02-28 13:20:00,146.82,146.96,146.8,146.96,2813.0,142.8486,142.9848,142.8291,142.9848,2813.0
2024-02-28 13:25:00,147.0,147.07,146.96,146.99,3100.0,143.0237,143.0918,142.9848,143.014,3100.0
2024-02-28 13:30:00,147.0,147.03,146.87,146.99,3280.0,143.0237,143.0529,142.8972,143.014,3280.0
2024-02-28 13:35:00,146.97,147.18,146.97,147.17,3327.0,142.9945,143.1988,142.9945,143.1891,3327.0
2024-02-28 13:40:00,147.22,147.24,147.19,147.24,1314.0,143.2377,143.2572,143.2086,143.2572,1314.0
2024-02-28 13:45:00,147.24,147.32,147.23,147.3,2005.0,143.2572,143.335,143.2475,143.3156,2005.0
2024-02-28 13:50:00,147.3,147.43,147.3,147.38,2396.0,143.3156,143.4421,143.3156,143.3934,2396.0
2024-02-28 13:55:00,147.42,147.42,147.34,147.34,3572.0,143.4323,143.4323,143.3545,143.3545,3572.0
2024-02-28 14:00:00,147.36,147.38,147.02,147.13,5893.0,143.374,143.3934,143.0432,143.1502,5893.0
2024-02-28 14:05:00,147.15,147.18,147.02,147.17,3117.0,143.1696,143.1988,143.0432,143.1891,3117.0
2024-02-28 14:10:00,147.13,147.13,146.88,146.97,6196.0,143.1502,143.1502,142.9069,142.9945,6196.0
2024-02-28 14:15:00,146.94,147.4,146.89,147.4,10801.0,142.9653,143.4129,142.9167,143.4129,10801.0
2024-02-28 14:20:00,147.33,147.39,147.12,147.13,2661.0,143.3448,143.4031,143.1404,143.1502,2661.0
2024-02-28 14:25:00,147.11,147.34,147.09,147.31,5103.0,143.1307,143.3545,143.1113,143.3253,5103.0
2024-02-28 14:30:00,147.34,147.35,147.14,147.22,5979.0,143.3545,143.3642,143.1599,143.2377,5979.0
2024-02-28 14:35:00,147.19,147.19,147.02,147.07,4940.0,143.2086,143.2086,143.0432,143.0918,4940.0
2024-02-28 14:40:00,147.07,147.2,146.98,147.05,4718.0,143.0918,143.2183,143.0042,143.0723,4718.0
2024-02-28 14:45:00,147.0,147.12,146.98,147.12,3965.0,143.0237,143.1404,143.0042,143.1404,3965.0
2024-02-28 14:50:00,147.07,147.12,146.94,147.11,5422.0,143.0918,143.1404,142.9653,143.1307,5422.0
2024-02-28 14:55:00,147.08,147.16,147.03,147.16,4261.0,143.1015,143.1794,143.0529,143.1794,4261.0
2024-02-28 15:00:00,147.18,147.41,147.15,147.34,2137.0,143.1988,143.4226,143.1696,143.3545,2137.0
2024-02-28 15:05:00,147.38,147.52,147.31,147.47,6137.0,143.3934,143.5296,143.3253,143.481,6137.0
2024-02-28 15:10:00,147.53,147.66,147.47,147.5,2833.0,143.5394,143.6658,143.481,143.5102,2833.0
2024-02-28 15:15:00,147.52,147.52,147.43,147.47,2260.0,143.5296,143.5296,143.4421,143.481,2260.0
2024-02-28 15:20:00,147.42,147.44,147.3,147.39,2886.0,143.4323,143.4518,143.3156,143.4031,2886.0
2024-02-28 15:25:00,147.36,147.45,147.31,147.4,7547.0,143.374,143.4615,143.3253,143.4129,7547.0
2024-02-28 15:30:00,147.38,147.41,147.17,147.41,8634.0,143.3934,143.4226,143.1891,143.4226,8634.0
2024-02-28 15:35:00,147.38,147.42,147.28,147.32,10742.0,143.3934,143.4323,143.2961,143.335,10742.0
2024-02-28 15:40:00,147.3,147.36,147.17,147.25,8227.0,143.3156,143.374,143.1891,143.2669,8227.0
2024-02-28 15:45:00,147.26,147.43,147.23,147.37,17021.0,143.2767,143.4421,143.2475,143.3837,17021.0
2024-02-28 15:50:00,147.39,147.44,146.84,146.93,25498.0,143.4031,143.4518,142.868,142.9556,25498.0
2024-02-28 15:55:00,146.95,147.46,146.94,147.45,62174.0,142.975,143.4713,142.9653,143.4615,62174.0
2024-02-29 09:30:00,148.25,150.24,148.25,149.88,52575.0,144.2399,146.1761,144.2399,145.8258,52575.0
2024-02-29 09:35:00,149.88,149.99,149.09,149.6,15263.0,145.8258,145.9328,145.0572,145.5534,15263.0
2024-02-29 09:40:00,149.6,150.05,149.5,150.0,38275.0,145.5534,145.9912,145.4561,145.9425,38275.0
2024-02-29 09:45:00,150.05,150.31,149.53,149.81,29543.0,145.9912,146.2442,145.4853,145.7577,29543.0
2024-02-29 09:50:00,149.91,150.28,149.42,149.42,40953.0,145.855,146.215,145.3782,145.3782,40953.0
2024-02-29 09:55:00,149.42,149.91,149.12,149.13,46380.0,145.3782,145.855,145.0863,145.0961,46380.0
2024-02-29 10:00:00,149.18,149.6,149.01,149.51,29484.0,145.1447,145.5534,144.9793,145.4658,29484.0
2024-02-29 10:05:00,149.51,150.08,149.41,149.88,44404.0,145.4658,146.0204,145.3685,145.8258,44404.0
2024-02-29 10:10:00,149.92,149.96,148.84,149.08,46245.0,145.8647,145.9036,144.8139,145.0474,46245.0
2024-02-29 10:15:00,149.08,149.34,148.95,149.0,46288.0,145.0474,145.3004,144.9209,144.9696,46288.0
2024-02-29 10:20:00,149.01,149.07,148.54,148.91,26232.0,144.9793,145.0377,144.522,144.882,26232.0
2024-02-29 10:25:00,148.85,149.59,148.83,149.49,38506.0,144.8237,145.5436,144.8042,145.4463,38506.0
2024-02-29 10:30:00,149.52,149.74,149.39,149.55,20973.0,145.4755,145.6896,145.349,145.5047,20973.0
2024-02-29 10:35:00,149.52,149.72,149.46,149.57,14560.0,145.4755,145.6701,145.4172,145.5242,14560.0
2024-02-29 10:40:00,149.54,149.72,149.2,149.39,33166.0,145.495,145.6701,145.1642,145.349,33166.0
2024-02-29 10:45:00,149.39,150.14,149.23,150.11,12168.0,145.349,146.0788,145.1934,146.0496,12168.0
2024-02-29 10:50:00,150.18,150.5,150.07,150.08,23555.0,146.1177,146.429,146.0107,146.0204,23555.0
2024-02-29 10:55:00,150.06,150.23,149.8,149.8,25998.0,146.0009,146.1663,145.748,145.748,25998.0
2024-02-29 11:00:00,149.78,149.95,149.6,149.62,14997.0,145.7285,145.8939,145.5534,145.5728,14997.0
2024-02-29 11:05:00,149.63,149.96,149.63,149.9,11955.0,145.5826,145.9036,145.5826,145.8453,11955.0
2024-02-29 11:10:00,149.91,150.13,149.88,149.95,12079.0,145.855,146.069,145.8258,145.8939,12079.0
2024-02-29 11:15:00,149.99,149.99,149.61,149.65,10763.0,145.9328,145.9328,145.5631,145.602,10763.0
2024-02-29 11:20:00,149.68,149.74,149.04,149.14,14244.0,145.6312,145.6896,145.0085,145.1058,14244.0
2024-02-29 11:25:00,149.14,149.16,148.77,148.77,8024.0,145.1058,145.1253,144.7458,144.7458,8024.0
2024-02-29 11:30:00,148.77,148.77,148.52,148.62,12987.0,144.7458,144.7458,144.5026,144.5999,12987.0
2024-02-29 11:35:00,148.64,148.83,148.5,148.5,13638.0,144.6193,144.8042,144.4831,144.4831,13638.0
2024-02-29 11:40:00,148.45,148.99,148.39,148.78,20737.0,144.4345,144.9599,144.3761,144.7555,20737.0
2024-02-29 11:45:00,148.76,149.08,148.6,149.03,16825.0,144.7361,145.0474,144.5804,144.9988,16825.0
2024-02-29 11:50:00,149.02,149.03,148.79,148.88,9593.0,144.9891,144.9988,144.7653,144.8528,9593.0
2024-02-29 11:55:00,148.93,149.07,148.81,148.98,10974.0,144.9015,145.0377,144.7847,144.9501,10974.0
2024-02-29 12:00:00,148.96,149.08,148.84,148.88,12370.0,144.9307,145.0474,144.8139,144.8528,12370.0
2024-02-29 12:05:00,148.88,148.97,148.83,148.95,12633.0,144.8528,144.9404,144.8042,144.9209,12633.0
2024-02-29 12:10:00,148.96,148.96,148.54,148.59,8553.0,144.9307,144.9307,144.522,144.5707,8553.0
2024-02-29 12:15:00,148.61,148.89,148.58,148.67,14077.0,144.5901,144.8626,144.561,144.6485,14077.0
2024-02-29 12:20:00,148.67,148.68,148.52,148.59,6677.0,144.6485,144.6583,144.5026,144.5707,6677.0
2024-02-29 12:25:00,148.63,148.63,148.33,148.33,5940.0,144.6096,144.6096,144.3177,144.3177,5940.0
2024-02-29 12:30:00,148.36,148.66,148.34,148.63,8245.0,144.3469,144.6388,144.3274,144.6096,8245.0
2024-02-29 12:35:00,148.61,148.76,148.59,148.71,8144.0,144.5901,144.7361,144.5707,144.6874,8144.0
2024-02-29 12:40:00,148.72,148.77,148.4,148.57,9638.0,144.6972,144.7458,144.3858,144.5512,9638.0
2024-02-29 12:45:00,148.59,148.69,148.53,148.63,8446.0,144.5707,144.668,144.5123,144.6096,8446.0
2024-02-29 12:50:00,148.7,148.76,148.65,148.65,3296.0,144.6777,144.7361,144.6291,144.6291,3296.0
2024-02-29 12:55:00,148.66,148.77,148.63,148.74,8306.0,144.6388,144.7458,144.6096,144.7166,8306.0
2024-02-29 13:00:00,148.74,148.81,148.67,148.78,6613.0,144.7166,144.7847,144.6485,144.7555,6613.0
2024-02-29 13:05:00,148.77,148.77,148.62,148.69,4701.0,144.7458,144.7458,144.5999,144.668,4701.0
2024-02-29 13:10:00,148.69,148.74,148.66,148.71,2600.0,144.668,144.7166,144.6388,144.6874,2600.0
2024-02-29 13:15:00,148.72,148.86,148.65,148.86,8620.0,144.6972,144.8334,144.6291,144.8334,8620.0
2024-02-29 13:20:00,148.94,149.01,148.74,148.87,7622.0,144.9112,144.9793,144.7166,144.8431,7622.0
2024-02-29 13:25:00,148.87,149.1,148.87,149.06,10173.0,144.8431,145.0669,144.8431,145.028,10173.0
2024-02-29 13:30:00,149.1,149.15,149.04,149.11,7991.0,145.0669,145.1155,145.0085,145.0766,7991.0
2024-02-29 13:35:00,149.11,149.31,149.06,149.17,14964.0,145.0766,145.2712,145.028,145.135,14964.0
2024-02-29 13:40:00,149.21,149.37,149.15,149.37,6168.0,145.1739,145.3296,145.1155,145.3296,6168.0
2024-02-29 13:45:00,149.37,149.45,149.12,149.12,16625.0,145.3296,145.4074,145.0863,145.0863,16625.0
2024-02-29 13:50:00,149.14,149.14,148.93,148.96,12921.0,145.1058,145.1058,144.9015,144.9307,12921.0
2024-02-29 13:55:00,149.02,149.28,149.02,149.28,10647.0,144.9891,145.242,144.9891,145.242,10647.0
2024-02-29 14:00:00,149.28,149.28,149.04,149.23,14208.0,145.242,145.242,145.0085,145.1934,14208.0
2024-02-29 14:05:00,149.22,149.23,148.98,149.01,7869.0,145.1836,145.1934,144.9501,144.9793,7869.0
2024-02-29 14:10:00,149.0,149.06,148.77,149.01,9227.0,144.9696,145.028,144.7458,144.9793,9227.0
2024-02-29 14:15:00,149.01,149.06,148.87,148.95,7913.0,144.9793,145.028,144.8431,144.9209,7913.0
2024-02-29 14:20:00,148.99,149.0,148.85,148.99,11506.0,144.9599,144.9696,144.8237,144.9599,11506.0
2024-02-29 14:25:00,148.97,148.97,148.82,148.92,19495.0,144.9404,144.9404,144.7945,144.8918,19495.0
2024-02-29 14:30:00,148.94,149.14,148.91,148.97,8002.0,144.9112,145.1058,144.882,144.9404,8002.0
2024-02-29 14:35:00,149.0,149.01,148.72,148.78,3532.0,144.9696,144.9793,144.6972,144.7555,3532.0
2024-02-29 14:40:00,148.74,148.93,148.72,148.72,8832.0,144.7166,144.9015,144.6972,144.6972,8832.0
2024-02-29 14:45:00,148.74,148.84,148.61,148.72,8874.0,144.7166,144.8139,144.5901,144.6972,8874.0
2024-02-29 14:50:00,148.7,148.71,148.52,148.71,7221.0,144.6777,144.6874,144.5026,144.6874,7221.0
2024-02-29 14:55:00,148.69,148.98,148.69,148.98,7326.0,144.668,144.9501,144.668,144.9501,7326.0
2024-02-29 15:00:00,148.99,149.32,148.97,149.32,10302.0,144.9599,145.2809,144.9404,145.2809,10302.0
2024-02-29 15:05:00,149.31,149.43,149.28,149.43,8901.0,145.2712,145.388,145.242,145.388,8901.0
2024-02-29 15:10:00,149.45,149.48,149.27,149.29,10606.0,145.4074,145.4366,145.2323,145.2518,10606.0
2024-02-29 15:15:00,149.31,149.37,149.15,149.19,9515.0,145.2712,145.3296,145.1155,145.1545,9515.0
2024-02-29 15:20:00,149.17,149.19,149.04,149.07,12191.0,145.135,145.1545,145.0085,145.0377,12191.0
2024-02-29 15:25:00,149.06,149.07,148.88,149.02,8680.0,145.028,145.0377,144.8528,144.9891,8680.0
2024-02-29 15:30:00,149.04,149.22,148.98,149.2,14023.0,145.0085,145.1836,144.9501,145.1642,14023.0
2024-02-29 15:35:00,149.19,149.21,148.98,149.12,15879.0,145.1545,145.1739,144.9501,145.0863,15879.0
2024-02-29 15:40:00,149.12,149.18,148.9,148.9,15252.0,145.0863,145.1447,144.8723,144.8723,15252.0
2024-02-29 15:45:00,148.93,149.01,148.76,149.0,23185.0,144.9015,144.9793,144.7361,144.9696,23185.0
2024-02-29 15:50:00,149.0,149.01,148.65,148.83,47932.0,144.9696,144.9793,144.6291,144.8042,47932.0
2024-02-29 15:55:00,148.83,149.07,148.43,148.43,145743.0,144.8042,145.0377,144.415,144.415,145743.0
2024-03-01 09:30:00,146.36,146.94,145.1,145.49,83012.0,142.401,142.9653,141.1751,141.5545,83012.0
2024-03-01 09:35:00,145.5,146.24,145.1,145.21,23286.0,141.5643,142.2843,141.1751,141.2821,23286.0
2024-03-01 09:40:00,145.1,145.4,145.0,145.33,14311.0,141.1751,141.467,141.0778,141.3989,14311.0
2024-03-01 09:45:00,145.19,145.38,144.35,145.18,59730.0,141.2627,141.4475,140.4454,141.2529,59730.0
2024-03-01 09:50:00,145.14,145.32,145.03,145.1,11260.0,141.214,141.3891,141.107,141.1751,11260.0
2024-03-01 09:55:00,145.11,145.23,144.83,145.2,23703.0,141.1848,141.3016,140.9124,141.2724,23703.0
2024-03-01 10:00:00,145.13,145.63,145.1,145.5,18338.0,141.2043,141.6908,141.1751,141.5643,18338.0
2024-03-01 10:05:00,145.62,145.73,145.46,145.56,21315.0,141.681,141.788,141.5254,141.6226,21315.0
2024-03-01 10:10:00,145.72,146.19,145.68,146.01,10314.0,141.7783,142.2356,141.7394,142.0605,10314.0
2024-03-01 10:15:00,146.0,146.71,145.92,146.49,34552.0,142.0507,142.7415,141.9729,142.5275,34552.0
2024-03-01 10:20:00,146.6,147.02,146.59,147.02,11658.0,142.6345,143.0432,142.6248,143.0432,11658.0
2024-03-01 10:25:00,147.07,147.26,147.06,147.2,8965.0,143.0918,143.2767,143.0821,143.2183,8965.0
2024-03-01 10:30:00,147.26,147.86,147.26,147.86,20357.0,143.2767,143.8604,143.2767,143.8604,20357.0
2024-03-01 10:35:00,147.9,147.9,147.32,147.38,39050.0,143.8994,143.8994,143.335,143.3934,39050.0
2024-03-01 10:40:00,147.39,147.49,147.27,147.33,8461.0,143.4031,143.5004,143.2864,143.3448,8461.0
2024-03-01 10:45:00,147.33,147.68,147.3,147.66,11856.0,143.3448,143.6853,143.3156,143.6658,11856.0
2024-03-01 10:50:00,147.69,148.05,147.69,148.0,7804.0,143.695,144.0453,143.695,143.9966,7804.0
2024-03-01 10:55:00,147.95,148.51,147.93,148.5,8325.0,143.948,144.4928,143.9285,144.4831,8325.0
2024-03-01 11:00:00,148.54,148.73,148.53,148.69,14972.0,144.522,144.7069,144.5123,144.668,14972.0
2024-03-01 11:05:00,148.68,148.92,148.68,148.84,12449.0,144.6583,144.8918,144.6583,144.8139,12449.0
2024-03-01 11:10:00,148.8,148.92,148.75,148.92,9223.0,144.775,144.8918,144.7264,144.8918,9223.0
2024-03-01 11:15:00,148.92,149.14,148.88,149.14,12890.0,144.8918,145.1058,144.8528,145.1058,12890.0
2024-03-01 11:20:00,149.12,149.5,149.07,149.19,17857.0,145.0863,145.4561,145.0377,145.1545,17857.0
2024-03-01 11:25:00,149.07,149.14,148.69,148.77,20705.0,145.0377,145.1058,144.668,144.7458,20705.0
2024-03-01 11:30:00,148.71,148.78,148.58,148.69,5866.0,144.6874,144.7555,144.561,144.668,5866.0
2024-03-01 11:35:00,148.64,148.64,148.22,148.56,8662.0,144.6193,144.6193,144.2107,144.5415,8662.0
2024-03-01 11:40:00,148.53,148.58,148.26,148.27,7365.0,144.5123,144.561,144.2496,144.2593,7365.0
2024-03-01 11:45:00,148.2,148.47,148.14,148.46,11813.0,144.1912,144.4539,144.1329,144.4442,11813.0
2024-03-01 11:50:00,148.41,148.79,148.35,148.79,9928.0,144.3956,144.7653,144.3372,144.7653,9928.0
2024-03-01 11:55:00,148.83,148.86,148.61,148.74,8143.0,144.8042,144.8334,144.5901,144.7166,8143.0
2024-03-01 12:00:00,148.79,149.01,148.79,148.91,3129.0,144.7653,144.9793,144.7653,144.882,3129.0
2024-03-01 12:05:00,148.92,149.05,148.9,148.95,6472.0,144.8918,145.0182,144.8723,144.9209,6472.0
2024-03-01 12:10:00,148.93,149.14,148.88,149.14,3587.0,144.9015,145.1058,144.8528,145.1058,3587.0
2024-03-01 12:15:00,149.07,149.1,148.97,149.02,5311.0,145.0377,145.0669,144.9404,144.9891,5311.0
2024-03-01 12:20:00,149.05,149.14,148.88,148.88,5771.0,145.0182,145.1058,144.8528,144.8528,5771.0
2024-03-01 12:25:00,148.91,149.11,148.89,149.11,4853.0,144.882,145.0766,144.8626,145.0766,4853.0
2024-03-01 12:30:00,149.14,149.2,149.09,149.18,3576.0,145.1058,145.1642,145.0572,145.1447,3576.0
2024-03-01 12:35:00,149.19,149.32,149.19,149.27,6090.0,145.1545,145.2809,145.1545,145.2323,6090.0
2024-03-01 12:40:00,149.25,149.25,149.17,149.21,2264.0,145.2128,145.2128,145.135,145.1739,2264.0
2024-03-01 12:45:00,149.18,149.25,149.08,149.24,4492.0,145.1447,145.2128,145.0474,145.2031,4492.0
2024-03-01 12:50:00,149.29,149.45,149.25,149.42,9395.0,145.2518,145.4074,145.2128,145.3782,9395.0
2024-03-01 12:55:00,149.39,149.4,149.2,149.24,9160.0,145.349,145.3588,145.1642,145.2031,9160.0
2024-03-01 13:00:00,149.25,149.34,149.14,149.32,7778.0,145.2128,145.3004,145.1058,145.2809,7778.0
2024-03-01 13:05:00,149.3,149.45,149.28,149.29,6224.0,145.2615,145.4074,145.242,145.2518,6224.0
2024-03-01 13:10:00,149.35,149.43,149.3,149.3,5736.0,145.3101,145.388,145.2615,145.2615,5736.0
2024-03-01 13:15:00,149.32,149.39,149.23,149.28,6366.0,145.2809,145.349,145.1934,145.242,6366.0
2024-03-01 13:20:00,149.29,149.38,149.24,149.34,6886.0,145.2518,145.3393,145.2031,145.3004,6886.0
2024-03-01 13:25:00,149.37,149.43,149.31,149.31,6186.0,145.3296,145.388,145.2712,145.2712,6186.0
2024-03-01 13:30:00,149.31,149.38,149.27,149.34,5293.0,145.2712,145.3393,145.2323,145.3004,5293.0
2024-03-01 13:35:00,149.32,149.38,149.23,149.23,4809.0,145.2809,145.3393,145.1934,145.1934,4809.0
2024-03-01 13:40:00,149.25,149.32,149.22,149.29,6043.0,145.2128,145.2809,145.1836,145.2518,6043.0
2024-03-01 13:45:00,149.32,149.5,149.32,149.5,6828.0,145.2809,145.4561,145.2809,145.4561,6828.0
2024-03-01 13:50:00,149.5,149.53,149.39,149.41,2865.0,145.4561,145.4853,145.349,145.3685,2865.0
2024-03-01 13:55:00,149.45,149.5,149.34,149.36,8545.0,145.4074,145.4561,145.3004,145.3199,8545.0
2024-03-01 14:00:00,149.35,149.52,149.03,149.03,7029.0,145.3101,145.4755,144.9988,144.9988,7029.0
2024-03-01 14:05:00,149.08,149.32,149.03,149.25,7468.0,145.0474,145.2809,144.9988,145.2128,7468.0
2024-03-01 14:10:00,149.29,149.33,149.24,149.33,5304.0,145.2518,145.2907,145.2031,145.2907,5304.0
2024-03-01 14:15:00,149.29,149.35,149.28,149.3,4404.0,145.2518,145.3101,145.242,145.2615,4404.0
2024-03-01 14:20:00,149.31,149.42,149.31,149.42,5831.0,145.2712,145.3782,145.2712,145.3782,5831.0
2024-03-01 14:25:00,149.41,149.7,149.4,149.7,6396.0,145.3685,145.6507,145.3588,145.6507,6396.0
2024-03-01 14:30:00,149.69,149.69,149.62,149.67,6221.0,145.6409,145.6409,145.5728,145.6215,6221.0
2024-03-01 14:35:00,149.64,149.74,149.64,149.71,6031.0,145.5923,145.6896,145.5923,145.6604,6031.0
2024-03-01 14:40:00,149.71,149.89,149.7,149.86,3147.0,145.6604,145.8355,145.6507,145.8063,3147.0
2024-03-01 14:45:00,149.88,149.88,149.77,149.83,4178.0,145.8258,145.8258,145.7188,145.7771,4178.0
2024-03-01 14:50:00,149.81,149.82,149.71,149.72,5909.0,145.7577,145.7674,145.6604,145.6701,5909.0
2024-03-01 14:55:00,149.72,149.82,149.71,149.78,5505.0,145.6701,145.7674,145.6604,145.7285,5505.0
2024-03-01 15:00:00,149.75,149.84,149.47,149.47,7595.0,145.6993,145.7869,145.4269,145.4269,7595.0
2024-03-01 15:05:00,149.47,149.72,149.46,149.71,13266.0,145.4269,145.6701,145.4172,145.6604,13266.0
2024-03-01 15:10:00,149.71,149.84,149.65,149.81,17172.0,145.6604,145.7869,145.602,145.7577,17172.0
2024-03-01 15:15:00,149.79,149.87,149.79,149.87,9924.0,145.7382,145.8161,145.7382,145.8161,9924.0
2024-03-01 15:20:00,149.88,150.19,149.88,150.11,19232.0,145.8258,146.1274,145.8258,146.0496,19232.0
2024-03-01 15:25:00,150.14,150.25,150.04,150.16,15855.0,146.0788,146.1858,145.9815,146.0982,15855.0
2024-03-01 15:30:00,150.2,150.22,150.11,150.17,15097.0,146.1371,146.1566,146.0496,146.1079,15097.0
2024-03-01 15:35:00,150.16,150.24,149.95,149.98,26697.0,146.0982,146.1761,145.8939,145.9231,26697.0
2024-03-01 15:40:00,149.88,149.88,149.22,149.23,14429.0,145.8258,145.8258,145.1836,145.1934,14429.0
2024-03-01 15:45:00,149.22,149.36,148.96,149.07,23871.0,145.1836,145.3199,144.9307,145.0377,23871.0
2024-03-01 15:50:00,149.09,149.39,149.08,149.22,34036.0,145.0572,145.349,145.0474,145.1836,34036.0
2024-03-01 15:55:00,149.24,149.35,148.78,148.79,171345.0,145.2031,145.3101,144.7555,144.7653,171345.0
2024-03-04 09:30:00,148.55,149.75,148.4,148.89,62718.0,144.5318,145.6993,144.3858,144.8626,62718.0
2024-03-04 09:35:00,148.93,149.43,148.32,148.32,22631.0,144.9015,145.388,144.308,144.308,22631.0
2024-03-04 09:40:00,148.24,148.38,147.5,147.6,33967.0,144.2302,144.3664,143.5102,143.6075,33967.0
2024-03-04 09:45:00,147.54,147.82,147.18,147.45,17959.0,143.5491,143.8215,143.1988,143.4615,17959.0
2024-03-04 09:50:00,147.46,147.82,147.27,147.53,12439.0,143.4713,143.8215,143.2864,143.5394,12439.0
2024-03-04 09:55:00,147.58,147.6,146.99,146.99,9890.0,143.588,143.6075,143.014,143.014,9890.0
2024-03-04 10:00:00,146.98,147.16,146.51,146.51,28731.0,143.0042,143.1794,142.5469,142.5469,28731.0
2024-03-04 10:05:00,146.5,146.98,146.29,146.86,18998.0,142.5372,143.0042,142.3329,142.8875,18998.0
2024-03-04 10:10:00,146.85,147.17,146.75,147.02,18629.0,142.8778,143.1891,142.7805,143.0432,18629.0
2024-03-04 10:15:00,147.03,147.16,146.98,147.03,9599.0,143.0529,143.1794,143.0042,143.0529,9599.0
2024-03-04 10:20:00,147.06,147.22,146.89,147.22,13099.0,143.0821,143.2377,142.9167,143.2377,13099.0
2024-03-04 10:25:00,147.23,147.47,146.99,147.03,11602.0,143.2475,143.481,143.014,143.0529,11602.0
2024-03-04 10:30:00,146.94,147.58,146.94,147.44,10249.0,142.9653,143.588,142.9653,143.4518,10249.0
2024-03-04 10:35:00,147.48,147.61,147.35,147.53,12285.0,143.4907,143.6172,143.3642,143.5394,12285.0
2024-03-04 10:40:00,147.6,147.94,147.56,147.91,15814.0,143.6075,143.9383,143.5685,143.9091,15814.0
2024-03-04 10:45:00,147.94,148.05,147.53,147.59,15716.0,143.9383,144.0453,143.5394,143.5977,15716.0
2024-03-04 10:50:00,147.6,147.84,147.41,147.64,17837.0,143.6075,143.841,143.4226,143.6464,17837.0
2024-03-04 10:55:00,147.66,147.8,147.33,147.5,13677.0,143.6658,143.8021,143.3448,143.5102,13677.0
2024-03-04 11:00:00,147.51,148.03,147.44,148.03,29126.0,143.5199,144.0258,143.4518,144.0258,29126.0
2024-03-04 11:05:00,148.03,148.03,147.47,147.47,7876.0,144.0258,144.0258,143.481,143.481,7876.0
2024-03-04 11:10:00,147.57,147.59,147.21,147.28,31208.0,143.5783,143.5977,143.228,143.2961,31208.0
2024-03-04 11:15:00,147.22,147.26,146.93,147.12,6408.0,143.2377,143.2767,142.9556,143.1404,6408.0
2024-03-04 11:20:00,147.07,147.15,146.65,147.14,23961.0,143.0918,143.1696,142.6832,143.1599,23961.0
2024-03-04 11:25:00,147.07,147.3,147.0,147.3,15576.0,143.0918,143.3156,143.0237,143.3156,15576.0
2024-03-04 11:30:00,147.34,147.84,147.31,147.78,14010.0,143.3545,143.841,143.3253,143.7826,14010.0
2024-03-04 11:35:00,147.84,147.97,147.7,147.93,10179.0,143.841,143.9675,143.7048,143.9285,10179.0
2024-03-04 11:40:00,147.94,147.94,147.72,147.75,10372.0,143.9383,143.9383,143.7242,143.7534,10372.0
2024-03-04 11:45:00,147.77,147.89,147.73,147.85,6902.0,143.7729,143.8896,143.7339,143.8507,6902.0
2024-03-04 11:50:00,147.87,148.07,147.83,148.02,10351.0,143.8702,144.0648,143.8312,144.0161,10351.0
2024-03-04 11:55:00,147.99,148.14,147.98,148.11,8131.0,143.9869,144.1329,143.9772,144.1037,8131.0
2024-03-04 12:00:00,148.15,148.18,147.95,148.07,5849.0,144.1426,144.1718,143.948,144.0648,5849.0
2024-03-04 12:05:00,148.13,148.14,147.9,147.9,10249.0,144.1231,144.1329,143.8994,143.8994,10249.0
2024-03-04 12:10:00,147.91,148.09,147.91,147.97,6198.0,143.9091,144.0842,143.9091,143.9675,6198.0
2024-03-04 12:15:00,147.96,148.02,147.85,148.01,8706.0,143.9577,144.0161,143.8507,144.0064,8706.0
2024-03-04 12:20:00,148.0,148.04,147.77,147.8,8323.0,143.9966,144.0356,143.7729,143.8021,8323.0
2024-03-04 12:25:00,147.81,147.91,147.79,147.81,4842.0,143.8118,143.9091,143.7923,143.8118,4842.0
2024-03-04 12:30:00,147.78,147.78,147.4,147.4,3336.0,143.7826,143.7826,143.4129,143.4129,3336.0
2024-03-04 12:35:00,147.42,147.45,147.1,147.11,4584.0,143.4323,143.4615,143.121,143.1307,4584.0
2024-03-04 12:40:00,147.16,147.24,146.83,146.83,4319.0,143.1794,143.2572,142.8583,142.8583,4319.0
2024-03-04 12:45:00,146.89,147.09,146.86,147.09,12244.0,142.9167,143.1113,142.8875,143.1113,12244.0
2024-03-04 12:50:00,147.08,147.43,147.08,147.43,9531.0,143.1015,143.4421,143.1015,143.4421,9531.0
2024-03-04 12:55:00,147.46,147.67,147.4,147.62,6718.0,143.4713,143.6756,143.4129,143.6269,6718.0
2024-03-04 13:00:00,147.64,147.8,147.55,147.77,11315.0,143.6464,143.8021,143.5588,143.7729,11315.0
2024-03-04 13:05:00,147.75,147.94,147.75,147.9,12388.0,143.7534,143.9383,143.7534,143.8994,12388.0
2024-03-04 13:10:00,147.88,147.92,147.77,147.89,7060.0,143.8799,143.9188,143.7729,143.8896,7060.0
2024-03-04 13:15:00,147.85,147.86,147.69,147.69,5645.0,143.8507,143.8604,143.695,143.695,5645.0
2024-03-04 13:20:00,147.69,147.73,147.6,147.61,8551.0,143.695,143.7339,143.6075,143.6172,8551.0
2024-03-04 13:25:00,147.64,147.72,147.59,147.69,6811.0,143.6464,143.7242,143.5977,143.695,6811.0
2024-03-04 13:30:00,147.69,147.84,147.67,147.82,5064.0,143.695,143.841,143.6756,143.8215,5064.0
2024-03-04 13:35:00,147.81,147.83,147.75,147.76,6888.0,143.8118,143.8312,143.7534,143.7631,6888.0
2024-03-04 13:40:00,147.76,147.82,147.67,147.7,6809.0,143.7631,143.8215,143.6756,143.7048,6809.0
2024-03-04 13:45:00,147.69,147.7,147.54,147.62,10189.0,143.695,143.7048,143.5491,143.6269,10189.0
2024-03-04 13:50:00,147.58,147.67,147.49,147.56,13222.0,143.588,143.6756,143.5004,143.5685,13222.0
2024-03-04 13:55:00,147.56,147.59,147.53,147.56,3766.0,143.5685,143.5977,143.5394,143.5685,3766.0
2024-03-04 14:00:00,147.54,147.78,147.54,147.67,7363.0,143.5491,143.7826,143.5491,143.6756,7363.0
2024-03-04 14:05:00,147.65,147.87,147.62,147.84,7169.0,143.6561,143.8702,143.6269,143.841,7169.0
2024-03-04 14:10:00,147.84,147.95,147.84,147.91,6149.0,143.841,143.948,143.841,143.9091,6149.0
2024-03-04 14:15:00,147.9,148.0,147.83,147.98,5819.0,143.8994,143.9966,143.8312,143.9772,5819.0
2024-03-04 14:20:00,147.94,147.97,147.7,147.71,9764.0,143.9383,143.9675,143.7048,143.7145,9764.0
2024-03-04 14:25:00,147.72,147.74,147.66,147.7,4121.0,143.7242,143.7437,143.6658,143.7048,4121.0
2024-03-04 14:30:00,147.7,147.7,147.43,147.45,3609.0,143.7048,143.7048,143.4421,143.4615,3609.0
2024-03-04 14:35:00,147.42,147.97,147.36,147.97,12507.0,143.4323,143.9675,143.374,143.9675,12507.0
2024-03-04 14:40:00,147.99,148.0,147.74,147.8,6055.0,143.9869,143.9966,143.7437,143.8021,6055.0
2024-03-04 14:45:00,147.73,147.74,147.58,147.74,3613.0,143.7339,143.7437,143.588,143.7437,3613.0
2024-03-04 14:50:00,147.75,147.92,147.73,147.84,7528.0,143.7534,143.9188,143.7339,143.841,7528.0
2024-03-04 14:55:00,147.81,147.99,147.74,147.74,5627.0,143.8118,143.9869,143.7437,143.7437,5627.0
2024-03-04 15:00:00,147.74,148.16,147.74,148.14,6455.0,143.7437,144.1523,143.7437,144.1329,6455.0
2024-03-04 15:05:00,148.14,148.34,148.1,148.31,4074.0,144.1329,144.3274,144.0939,144.2983,4074.0
2024-03-04 15:10:00,148.31,148.45,148.21,148.38,10429.0,144.2983,144.4345,144.201,144.3664,10429.0
2024-03-04 15:15:00,148.35,148.45,148.28,148.29,9372.0,144.3372,144.4345,144.2691,144.2788,9372.0
2024-03-04 15:20:00,148.3,148.3,148.01,148.01,2837.0,144.2885,144.2885,144.0064,144.0064,2837.0
2024-03-04 15:25:00,147.98,147.98,147.71,147.72,5658.0,143.9772,143.9772,143.7145,143.7242,5658.0
2024-03-04 15:30:00,147.72,147.73,147.41,147.47,15931.0,143.7242,143.7339,143.4226,143.481,15931.0
2024-03-04 15:35:00,147.47,147.55,147.2,147.48,15108.0,143.481,143.5588,143.2183,143.4907,15108.0
2024-03-04 15:40:00,147.52,147.79,147.52,147.66,18121.0,143.5296,143.7923,143.5296,143.6658,18121.0
2024-03-04 15:45:00,147.67,147.74,147.21,147.48,18573.0,143.6756,143.7437,143.228,143.4907,18573.0
2024-03-04 15:50:00,147.53,147.86,147.27,147.74,46599.0,143.5394,143.8604,143.2864,143.7437,46599.0
2024-03-04 15:55:00,147.77,147.87,147.57,147.78,96277.0,143.7729,143.8702,143.5783,143.7826,96277.0
2024-03-05 09:30:00,146.1,147.83,146.1,147.31,42933.0,142.148,143.8312,142.148,143.3253,42933.0
2024-03-05 09:35:00,147.31,147.31,146.56,146.56,6370.0,143.3253,143.3253,142.5956,142.5956,6370.0
2024-03-05 09:40:00,146.57,146.96,146.29,146.96,4686.0,142.6053,142.9848,142.3329,142.9848,4686.0
2024-03-05 09:45:00,147.03,147.28,146.72,146.75,9630.0,143.0529,143.2961,142.7513,142.7805,9630.0
2024-03-05 09:50:00,146.87,147.11,146.73,146.81,4733.0,142.8972,143.1307,142.761,142.8388,4733.0
2024-03-05 09:55:00,146.82,147.12,146.64,147.06,13467.0,142.8486,143.1404,142.6734,143.0821,13467.0
2024-03-05 10:00:00,147.19,147.81,147.13,147.56,13459.0,143.2086,143.8118,143.1502,143.5685,13459.0
2024-03-05 10:05:00,147.41,147.6,147.06,147.44,17817.0,143.4226,143.6075,143.0821,143.4518,17817.0
2024-03-05 10:10:00,147.34,147.46,147.2,147.46,6045.0,143.3545,143.4713,143.2183,143.4713,6045.0
2024-03-05 10:15:00,147.4,147.43,147.2,147.25,16892.0,143.4129,143.4421,143.2183,143.2669,16892.0
2024-03-05 10:20:00,147.3,147.52,147.14,147.34,13096.0,143.3156,143.5296,143.1599,143.3545,13096.0
2024-03-05 10:25:00,147.24,147.28,146.83,146.98,8712.0,143.2572,143.2961,142.8583,143.0042,8712.0
2024-03-05 10:30:00,146.95,147.04,146.46,146.91,9595.0,142.975,143.0626,142.4983,142.9361,9595.0
2024-03-05 10:35:00,146.84,147.17,146.73,147.12,10261.0,142.868,143.1891,142.761,143.1404,10261.0
2024-03-05 10:40:00,147.12,147.34,146.96,147.24,8375.0,143.1404,143.3545,142.9848,143.2572,8375.0
2024-03-05 10:45:00,147.25,147.62,147.18,147.49,27532.0,143.2669,143.6269,143.1988,143.5004,27532.0
2024-03-05 10:50:00,147.53,147.81,147.5,147.55,10092.0,143.5394,143.8118,143.5102,143.5588,10092.0
2024-03-05 10:55:00,147.54,147.61,147.27,147.36,9890.0,143.5491,143.6172,143.2864,143.374,9890.0
2024-03-05 11:00:00,147.39,147.48,146.99,146.99,8884.0,143.4031,143.4907,143.014,143.014,8884.0
2024-03-05 11:05:00,147.02,147.18,146.88,147.17,7971.0,143.0432,143.1988,142.9069,143.1891,7971.0
2024-03-05 11:10:00,147.1,147.12,146.83,146.91,5448.0,143.121,143.1404,142.8583,142.9361,5448.0
2024-03-05 11:15:00,146.86,146.92,146.69,146.85,12221.0,142.8875,142.9459,142.7221,142.8778,12221.0
2024-03-05 11:20:00,146.8,146.83,146.59,146.72,18799.0,142.8291,142.8583,142.6248,142.7513,18799.0
2024-03-05 11:25:00,146.76,146.92,146.71,146.9,21316.0,142.7902,142.9459,142.7415,142.9264,21316.0
2024-03-05 11:30:00,146.92,147.05,146.76,147.01,30846.0,142.9459,143.0723,142.7902,143.0334,30846.0
2024-03-05 11:35:00,146.99,147.1,146.96,146.99,4621.0,143.014,143.121,142.9848,143.014,4621.0
2024-03-05 11:40:00,147.04,147.11,146.88,147.01,17674.0,143.0626,143.1307,142.9069,143.0334,17674.0
2024-03-05 11:45:00,147.0,147.0,146.66,146.81,7559.0,143.0237,143.0237,142.6929,142.8388,7559.0
2024-03-05 11:50:00,146.81,146.99,146.78,146.82,6660.0,142.8388,143.014,142.8096,142.8486,6660.0
2024-03-05 11:55:00,146.82,147.19,146.74,147.07,7622.0,142.8486,143.2086,142.7707,143.0918,7622.0
2024-03-05 12:00:00,147.13,147.13,146.94,147.02,2739.0,143.1502,143.1502,142.9653,143.0432,2739.0
2024-03-05 12:05:00,147.01,147.1,146.96,147.02,5002.0,143.0334,143.121,142.9848,143.0432,5002.0
2024-03-05 12:10:00,147.03,147.14,147.0,147.0,2327.0,143.0529,143.1599,143.0237,143.0237,2327.0
2024-03-05 12:15:00,147.04,147.11,146.92,147.01,4087.0,143.0626,143.1307,142.9459,143.0334,4087.0
2024-03-05 12:20:00,147.01,147.2,146.93,147.17,5766.0,143.0334,143.2183,142.9556,143.1891,5766.0
2024-03-05 12:25:00,147.17,147.23,147.14,147.17,2077.0,143.1891,143.2475,143.1599,143.1891,2077.0
2024-03-05 12:30:00,147.17,147.34,147.16,147.25,8632.0,143.1891,143.3545,143.1794,143.2669,8632.0
2024-03-05 12:35:00,147.31,147.31,147.15,147.17,5482.0,143.3253,143.3253,143.1696,143.1891,5482.0
2024-03-05 12:40:00,147.15,147.32,147.1,147.32,5002.0,143.1696,143.335,143.121,143.335,5002.0
2024-03-05 12:45:00,147.25,147.4,147.25,147.34,3013.0,143.2669,143.4129,143.2669,143.3545,3013.0
2024-03-05 12:50:00,147.37,147.43,147.27,147.35,5718.0,143.3837,143.4421,143.2864,143.3642,5718.0
2024-03-05 12:55:00,147.32,147.43,147.31,147.31,2742.0,143.335,143.4421,143.3253,143.3253,2742.0
2024-03-05 13:00:00,147.42,147.63,147.41,147.63,3766.0,143.4323,143.6367,143.4226,143.6367,3766.0
2024-03-05 13:05:00,147.67,148.11,147.61,148.1,5020.0,143.6756,144.1037,143.6172,144.0939,5020.0
2024-03-05 13:10:00,148.15,148.25,148.0,148.17,9624.0,144.1426,144.2399,143.9966,144.162,9624.0
2024-03-05 13:15:00,148.22,148.31,147.99,148.28,10883.0,144.2107,144.2983,143.9869,144.2691,10883.0
2024-03-05 13:20:00,148.28,148.41,148.18,148.18,4640.0,144.2691,144.3956,144.1718,144.1718,4640.0
2024-03-05 13:25:00,148.13,148.5,148.12,148.38,14805.0,144.1231,144.4831,144.1134,144.3664,14805.0
2024-03-05 13:30:00,148.34,148.38,148.25,148.28,5813.0,144.3274,144.3664,144.2399,144.2691,5813.0
2024-03-05 13:35:00,148.28,148.28,148.08,148.09,4230.0,144.2691,144.2691,144.0745,144.0842,4230.0
2024-03-05 13:40:00,148.02,148.09,147.86,147.86,5103.0,144.0161,144.0842,143.8604,143.8604,5103.0
2024-03-05 13:45:00,147.88,148.11,147.88,148.04,14382.0,143.8799,144.1037,143.8799,144.0356,14382.0
2024-03-05 13:50:00,148.0,148.22,147.96,148.14,9573.0,143.9966,144.2107,143.9577,144.1329,9573.0
2024-03-05 13:55:00,148.09,148.18,147.99,148.0,4424.0,144.0842,144.1718,143.9869,143.9966,4424.0
2024-03-05 14:00:00,147.97,148.09,147.93,148.01,6101.0,143.9675,144.0842,143.9285,144.0064,6101.0
2024-03-05 14:05:00,147.93,147.95,147.71,147.72,7318.0,143.9285,143.948,143.7145,143.7242,7318.0
2024-03-05 14:10:00,147.72,147.79,147.67,147.71,5016.0,143.7242,143.7923,143.6756,143.7145,5016.0
2024-03-05 14:15:00,147.75,147.84,147.75,147.84,7232.0,143.7534,143.841,143.7534,143.841,7232.0
2024-03-05 14:20:00,147.8,147.87,147.62,147.62,12596.0,143.8021,143.8702,143.6269,143.6269,12596.0
2024-03-05 14:25:00,147.61,147.66,147.5,147.57,4829.0,143.6172,143.6658,143.5102,143.5783,4829.0
2024-03-05 14:30:00,147.56,147.56,147.32,147.35,5576.0,143.5685,143.5685,143.335,143.3642,5576.0
2024-03-05 14:35:00,147.32,147.6,147.25,147.59,10202.0,143.335,143.6075,143.2669,143.5977,10202.0
2024-03-05 14:40:00,147.59,147.59,147.43,147.45,2777.0,143.5977,143.5977,143.4421,143.4615,2777.0
2024-03-05 14:45:00,147.45,147.45,147.26,147.28,4688.0,143.4615,143.4615,143.2767,143.2961,4688.0
2024-03-05 14:50:00,147.32,147.42,147.24,147.29,9870.0,143.335,143.4323,143.2572,143.3059,9870.0
2024-03-05 14:55:00,147.2,147.25,146.96,147.05,16667.0,143.2183,143.2669,142.9848,143.0723,16667.0
2024-03-05 15:00:00,147.0,147.0,146.73,146.78,7749.0,143.0237,143.0237,142.761,142.8096,7749.0
2024-03-05 15:05:00,146.82,147.06,146.81,146.93,8007.0,142.8486,143.0821,142.8388,142.9556,8007.0
2024-03-05 15:10:00,146.96,147.0,146.83,146.84,9501.0,142.9848,143.0237,142.8583,142.868,9501.0
2024-03-05 15:15:00,146.91,147.09,146.88,146.95,13618.0,142.9361,143.1113,142.9069,142.975,13618.0
2024-03-05 15:20:00,146.96,147.04,146.78,146.93,5730.0,142.9848,143.0626,142.8096,142.9556,5730.0
2024-03-05 15:25:00,146.86,146.97,146.73,146.75,20949.0,142.8875,142.9945,142.761,142.7805,20949.0
2024-03-05 15:30:00,146.71,147.06,146.67,147.06,12370.0,142.7415,143.0821,142.7026,143.0821,12370.0
2024-03-05 15:35:00,147.04,147.07,146.96,147.06,12659.0,143.0626,143.0918,142.9848,143.0821,12659.0
2024-03-05 15:40:00,147.08,147.13,146.96,146.97,23378.0,143.1015,143.1502,142.9848,142.9945,23378.0
2024-03-05 15:45:00,146.97,147.2,146.93,147.15,26240.0,142.9945,143.2183,142.9556,143.1696,26240.0
2024-03-05 15:50:00,147.12,147.37,147.02,147.37,25421.0,143.1404,143.3837,143.0432,143.3837,25421.0
2024-03-05 15:55:00,147.33,147.39,147.12,147.32,77440.0,143.3448,143.4031,143.1404,143.335,77440.0
2024-03-06 09:30:00,145.99,147.48,145.61,146.87,91495.0,142.041,143.4907,141.6713,142.8972,91495.0
2024-03-06 09:35:00,146.75,146.99,146.45,146.72,17297.0,142.7805,143.014,142.4886,142.7513,17297.0
2024-03-06 09:40:00,146.65,147.19,146.43,146.47,26826.0,142.6832,143.2086,142.4691,142.508,26826.0
2024-03-06 09:45:00,146.52,146.69,146.08,146.28,35503.0,142.5567,142.7221,142.1286,142.3232,35503.0
2024-03-06 09:50:00,146.18,146.55,145.8,146.26,32990.0,142.2259,142.5859,141.8562,142.3037,32990.0
2024-03-06 09:55:00,146.32,146.38,145.5,145.57,23382.0,142.3621,142.4205,141.5643,141.6324,23382.0
2024-03-06 10:00:00,145.57,145.67,144.59,144.59,100041.0,141.6324,141.7297,140.6789,140.6789,100041.0
2024-03-06 10:05:00,144.65,144.99,144.12,144.59,38149.0,140.7373,141.0681,140.2216,140.6789,38149.0
2024-03-06 10:10:00,144.58,145.23,144.27,145.1,17566.0,140.6692,141.3016,140.3675,141.1751,17566.0
2024-03-06 10:15:00,145.14,145.3,144.92,145.22,15924.0,141.214,141.3697,141.0,141.2918,15924.0
2024-03-06 10:20:00,145.3,145.76,145.23,145.65,22231.0,141.3697,141.8172,141.3016,141.7102,22231.0
2024-03-06 10:25:00,145.66,145.77,145.22,145.25,24846.0,141.7199,141.827,141.2918,141.321,24846.0
2024-03-06 10:30:00,145.25,145.31,144.61,145.14,17266.0,141.321,141.3794,140.6983,141.214,17266.0
2024-03-06 10:35:00,144.96,145.04,144.1,144.19,26851.0,141.0389,141.1167,140.2021,140.2897,26851.0
2024-03-06 10:40:00,144.19,144.19,143.86,144.0,8436.0,140.2897,140.2897,139.9686,140.1048,8436.0
2024-03-06 10:45:00,144.07,144.12,143.4,143.58,15291.0,140.173,140.2216,139.5211,139.6962,15291.0
2024-03-06 10:50:00,143.49,143.93,143.34,143.4,20529.0,139.6086,140.0367,139.4627,139.5211,20529.0
2024-03-06 10:55:00,143.4,143.59,143.2,143.51,24151.0,139.5211,139.7059,139.3265,139.6281,24151.0
2024-03-06 11:00:00,143.46,143.92,143.46,143.86,37950.0,139.5795,140.027,139.5795,139.9686,37950.0
2024-03-06 11:05:00,143.78,143.9,143.23,143.23,30632.0,139.8908,140.0075,139.3557,139.3557,30632.0
2024-03-06 11:10:00,143.28,143.38,143.05,143.11,16472.0,139.4043,139.5016,139.1805,139.2389,16472.0
2024-03-06 11:15:00,143.16,143.71,143.12,143.67,17047.0,139.2876,139.8227,139.2486,139.7838,17047.0
2024-03-06 11:20:00,143.68,144.1,143.68,144.08,28381.0,139.7935,140.2021,139.7935,140.1827,28381.0
2024-03-06 11:25:00,144.02,144.26,143.98,144.19,22607.0,140.1243,140.3578,140.0854,140.2897,22607.0
2024-03-06 11:30:00,144.2,144.48,144.11,144.18,36063.0,140.2994,140.5719,140.2119,140.28,36063.0
2024-03-06 11:35:00,144.25,144.35,143.79,143.87,40302.0,140.3481,140.4454,139.9005,139.9784,40302.0
2024-03-06 11:40:00,143.87,143.96,143.6,143.79,26033.0,139.9784,140.0659,139.7157,139.9005,26033.0
2024-03-06 11:45:00,143.77,144.83,143.76,144.7,61632.0,139.8811,140.9124,139.8713,140.7859,61632.0
2024-03-06 11:50:00,144.56,144.64,144.19,144.22,61972.0,140.6497,140.7275,140.2897,140.3189,61972.0
2024-03-06 11:55:00,144.26,144.65,144.22,144.5,27570.0,140.3578,140.7373,140.3189,140.5913,27570.0
2024-03-06 12:00:00,144.58,145.24,144.55,145.24,42484.0,140.6692,141.3113,140.64,141.3113,42484.0
2024-03-06 12:05:00,145.22,145.33,144.86,145.33,11063.0,141.2918,141.3989,140.9416,141.3989,11063.0
2024-03-06 12:10:00,145.37,145.82,145.27,145.77,11189.0,141.4378,141.8756,141.3405,141.827,11189.0
2024-03-06 12:15:00,145.83,145.84,145.48,145.56,4621.0,141.8853,141.8951,141.5448,141.6226,4621.0
2024-03-06 12:20:00,145.53,145.69,145.34,145.68,9524.0,141.5935,141.7491,141.4086,141.7394,9524.0
2024-03-06 12:25:00,145.68,145.8,145.63,145.63,5960.0,141.7394,141.8562,141.6908,141.6908,5960.0
2024-03-06 12:30:00,145.64,145.64,145.09,145.46,13957.0,141.7005,141.7005,141.1654,141.5254,13957.0
2024-03-06 12:35:00,145.4,145.85,145.4,145.85,22784.0,141.467,141.9048,141.467,141.9048,22784.0
2024-03-06 12:40:00,145.85,145.85,145.54,145.64,36844.0,141.9048,141.9048,141.6032,141.7005,36844.0
2024-03-06 12:45:00,145.6,145.6,145.07,145.22,8872.0,141.6616,141.6616,141.1459,141.2918,8872.0
2024-03-06 12:50:00,145.22,145.45,145.22,145.25,8406.0,141.2918,141.5156,141.2918,141.321,8406.0
2024-03-06 12:55:00,145.21,145.33,145.02,145.31,7620.0,141.2821,141.3989,141.0973,141.3794,7620.0
2024-03-06 13:00:00,145.37,145.45,145.2,145.41,15526.0,141.4378,141.5156,141.2724,141.4767,15526.0
2024-03-06 13:05:00,145.45,145.67,145.45,145.67,5677.0,141.5156,141.7297,141.5156,141.7297,5677.0
2024-03-06 13:10:00,145.55,145.61,145.48,145.55,13300.0,141.6129,141.6713,141.5448,141.6129,13300.0
2024-03-06 13:15:00,145.55,145.78,145.55,145.76,7127.0,141.6129,141.8367,141.6129,141.8172,7127.0
2024-03-06 13:20:00,145.81,145.89,145.48,145.49,9942.0,141.8659,141.9437,141.5448,141.5545,9942.0
2024-03-06 13:25:00,145.54,145.68,145.48,145.63,7816.0,141.6032,141.7394,141.5448,141.6908,7816.0
2024-03-06 13:30:00,145.61,145.7,144.88,145.0,12578.0,141.6713,141.7589,140.961,141.0778,12578.0
2024-03-06 13:35:00,144.99,145.02,144.75,144.93,16488.0,141.0681,141.0973,140.8346,141.0097,16488.0
2024-03-06 13:40:00,144.93,145.14,144.62,144.62,8814.0,141.0097,141.214,140.7081,140.7081,8814.0
2024-03-06 13:45:00,144.74,144.75,144.42,144.49,11476.0,140.8248,140.8346,140.5135,140.5816,11476.0
2024-03-06 13:50:00,144.49,144.64,144.43,144.44,27843.0,140.5816,140.7275,140.5232,140.5329,27843.0
2024-03-06 13:55:00,144.43,144.65,144.42,144.52,25433.0,140.5232,140.7373,140.5135,140.6108,25433.0
2024-03-06 14:00:00,144.47,144.48,144.01,144.47,33625.0,140.5621,140.5719,140.1146,140.5621,33625.0
2024-03-06 14:05:00,144.59,144.67,144.45,144.62,10318.0,140.6789,140.7567,140.5427,140.7081,10318.0
2024-03-06 14:10:00,144.5,144.58,144.35,144.43,17333.0,140.5913,140.6692,140.4454,140.5232,17333.0
2024-03-06 14:15:00,144.42,144.66,144.28,144.54,44519.0,140.5135,140.747,140.3773,140.6302,44519.0
2024-03-06 14:20:00,144.54,144.66,144.2,144.22,16707.0,140.6302,140.747,140.2994,140.3189,16707.0
2024-03-06 14:25:00,144.16,144.47,143.88,144.47,13767.0,140.2605,140.5621,139.9881,140.5621,13767.0
2024-03-06 14:30:00,144.54,144.86,144.49,144.85,10139.0,140.6302,140.9416,140.5816,140.9319,10139.0
2024-03-06 14:35:00,144.8,145.01,144.72,144.8,8010.0,140.8832,141.0875,140.8054,140.8832,8010.0
2024-03-06 14:40:00,144.8,145.09,144.8,144.91,4386.0,140.8832,141.1654,140.8832,140.9902,4386.0
2024-03-06 14:45:00,144.87,144.94,144.72,144.9,8271.0,140.9513,141.0194,140.8054,140.9805,8271.0
2024-03-06 14:50:00,144.87,145.35,144.86,145.34,4594.0,140.9513,141.4183,140.9416,141.4086,4594.0
2024-03-06 14:55:00,145.34,145.35,144.96,145.14,9590.0,141.4086,141.4183,141.0389,141.214,9590.0
2024-03-06 15:00:00,145.11,145.25,144.99,145.25,6866.0,141.1848,141.321,141.0681,141.321,6866.0
2024-03-06 15:05:00,145.15,145.2,144.75,144.81,8205.0,141.2237,141.2724,140.8346,140.8929,8205.0
2024-03-06 15:10:00,144.81,145.1,144.66,144.68,8591.0,140.8929,141.1751,140.747,140.7665,8591.0
2024-03-06 15:15:00,144.76,144.94,144.64,144.65,5289.0,140.8443,141.0194,140.7275,140.7373,5289.0
2024-03-06 15:20:00,144.69,144.87,144.65,144.75,10181.0,140.7762,140.9513,140.7373,140.8346,10181.0
2024-03-06 15:25:00,144.75,144.92,144.7,144.8,8808.0,140.8346,141.0,140.7859,140.8832,8808.0
2024-03-06 15:30:00,144.85,144.93,144.63,144.65,14876.0,140.9319,141.0097,140.7178,140.7373,14876.0
2024-03-06 15:35:00,144.64,144.75,144.59,144.67,25390.0,140.7275,140.8346,140.6789,140.7567,25390.0
2024-03-06 15:40:00,144.71,144.92,144.71,144.89,9905.0,140.7956,141.0,140.7956,140.9708,9905.0
2024-03-06 15:45:00,144.91,145.24,144.86,145.17,16455.0,140.9902,141.3113,140.9416,141.2432,16455.0
2024-03-06 15:50:00,145.16,145.3,144.86,145.2,26020.0,141.2335,141.3697,140.9416,141.2724,26020.0
2024-03-06 15:55:00,145.23,145.51,145.19,145.41,97847.0,141.3016,141.574,141.2627,141.4767,97847.0
2024-03-07 09:30:00,145.18,146.5,145.0,146.33,47568.0,141.2529,142.5372,141.0778,142.3718,47568.0
2024-03-07 09:35:00,146.47,146.56,146.24,146.25,8856.0,142.508,142.5956,142.2843,142.294,8856.0
2024-03-07 09:40:00,146.38,146.47,145.97,146.11,10011.0,142.4205,142.508,142.0216,142.1578,10011.0
2024-03-07 09:45:00,146.1,146.12,145.67,145.73,19830.0,142.148,142.1675,141.7297,141.788,19830.0
2024-03-07 09:50:00,145.85,146.01,145.55,146.0,30684.0,141.9048,142.0605,141.6129,142.0507,30684.0
2024-03-07 09:55:00,146.05,147.05,146.05,147.03,21325.0,142.0994,143.0723,142.0994,143.0529,21325.0
2024-03-07 10:00:00,147.05,147.71,147.05,147.36,18995.0,143.0723,143.7145,143.0723,143.374,18995.0
2024-03-07 10:05:00,147.42,147.8,147.23,147.5,10003.0,143.4323,143.8021,143.2475,143.5102,10003.0
2024-03-07 10:10:00,147.54,148.38,147.51,148.31,8564.0,143.5491,144.3664,143.5199,144.2983,8564.0
2024-03-07 10:15:00,148.37,148.6,148.18,148.34,13120.0,144.3566,144.5804,144.1718,144.3274,13120.0
2024-03-07 10:20:00,148.36,148.64,148.18,148.59,9211.0,144.3469,144.6193,144.1718,144.5707,9211.0
2024-03-07 10:25:00,148.52,148.74,148.29,148.4,7182.0,144.5026,144.7166,144.2788,144.3858,7182.0
2024-03-07 10:30:00,148.5,148.51,147.97,148.09,6015.0,144.4831,144.4928,143.9675,144.0842,6015.0
2024-03-07 10:35:00,148.04,148.12,147.92,148.0,6108.0,144.0356,144.1134,143.9188,143.9966,6108.0
2024-03-07 10:40:00,148.0,148.5,147.78,148.44,9348.0,143.9966,144.4831,143.7826,144.4247,9348.0
2024-03-07 10:45:00,148.44,148.73,148.39,148.5,7762.0,144.4247,144.7069,144.3761,144.4831,7762.0
2024-03-07 10:50:00,148.44,148.5,148.14,148.17,5668.0,144.4247,144.4831,144.1329,144.162,5668.0
2024-03-07 10:55:00,148.12,148.33,147.94,148.17,13331.0,144.1134,144.3177,143.9383,144.162,13331.0
2024-03-07 11:00:00,148.13,148.13,147.71,147.74,4290.0,144.1231,144.1231,143.7145,143.7437,4290.0
2024-03-07 11:05:00,147.66,147.79,147.36,147.67,9579.0,143.6658,143.7923,143.374,143.6756,9579.0
2024-03-07 11:10:00,147.73,147.75,147.58,147.69,4497.0,143.7339,143.7534,143.588,143.695,4497.0
2024-03-07 11:15:00,147.69,147.91,147.69,147.89,9481.0,143.695,143.9091,143.695,143.8896,9481.0
2024-03-07 11:20:00,147.86,147.91,147.7,147.73,8248.0,143.8604,143.9091,143.7048,143.7339,8248.0
2024-03-07 11:25:00,147.7,147.7,147.45,147.45,8640.0,143.7048,143.7048,143.4615,143.4615,8640.0
2024-03-07 11:30:00,147.27,147.3,147.08,147.21,23858.0,143.2864,143.3156,143.1015,143.228,23858.0
2024-03-07 11:35:00,147.24,147.39,147.1,147.31,6070.0,143.2572,143.4031,143.121,143.3253,6070.0
2024-03-07 11:40:00,147.27,147.34,147.01,147.23,12410.0,143.2864,143.3545,143.0334,143.2475,12410.0
2024-03-07 11:45:00,147.17,147.23,147.05,147.1,6301.0,143.1891,143.2475,143.0723,143.121,6301.0
2024-03-07 11:50:00,147.1,147.24,147.06,147.07,3980.0,143.121,143.2572,143.0821,143.0918,3980.0
2024-03-07 11:55:00,147.14,147.6,147.1,147.6,7239.0,143.1599,143.6075,143.121,143.6075,7239.0
2024-03-07 12:00:00,147.63,147.73,147.4,147.73,6671.0,143.6367,143.7339,143.4129,143.7339,6671.0
2024-03-07 12:05:00,147.78,147.78,147.6,147.64,1690.0,143.7826,143.7826,143.6075,143.6464,1690.0
2024-03-07 12:10:00,147.58,147.58,147.47,147.55,3186.0,143.588,143.588,143.481,143.5588,3186.0
2024-03-07 12:15:00,147.5,147.58,147.46,147.58,4500.0,143.5102,143.588,143.4713,143.588,4500.0
2024-03-07 12:20:00,147.47,147.5,147.36,147.42,3698.0,143.481,143.5102,143.374,143.4323,3698.0
2024-03-07 12:25:00,147.38,147.38,147.14,147.34,3773.0,143.3934,143.3934,143.1599,143.3545,3773.0
2024-03-07 12:30:00,147.28,147.61,147.26,147.61,3201.0,143.2961,143.6172,143.2767,143.6172,3201.0
2024-03-07 12:35:00,147.64,147.68,147.57,147.65,2826.0,143.6464,143.6853,143.5783,143.6561,2826.0
2024-03-07 12:40:00,147.55,147.56,147.43,147.47,1273.0,143.5588,143.5685,143.4421,143.481,1273.0
2024-03-07 12:45:00,147.49,147.73,147.46,147.6,6727.0,143.5004,143.7339,143.4713,143.6075,6727.0
2024-03-07 12:50:00,147.59,147.64,147.55,147.6,5055.0,143.5977,143.6464,143.5588,143.6075,5055.0
2024-03-07 12:55:00,147.61,147.98,147.59,147.98,5388.0,143.6172,143.9772,143.5977,143.9772,5388.0
2024-03-07 13:00:00,147.93,148.03,147.76,147.84,2903.0,143.9285,144.0258,143.7631,143.841,2903.0
2024-03-07 13:05:00,147.79,148.0,147.79,148.0,2232.0,143.7923,143.9966,143.7923,143.9966,2232.0
2024-03-07 13:10:00,147.94,148.05,147.8,147.88,5873.0,143.9383,144.0453,143.8021,143.8799,5873.0
2024-03-07 13:15:00,147.92,147.92,147.83,147.89,4843.0,143.9188,143.9188,143.8312,143.8896,4843.0
2024-03-07 13:20:00,147.96,148.03,147.77,147.98,29682.0,143.9577,144.0258,143.7729,143.9772,29682.0
2024-03-07 13:25:00,147.96,148.09,147.83,148.09,3957.0,143.9577,144.0842,143.8312,144.0842,3957.0
2024-03-07 13:30:00,148.11,148.11,147.89,147.93,4671.0,144.1037,144.1037,143.8896,143.9285,4671.0
2024-03-07 13:35:00,147.94,148.23,147.92,148.17,5650.0,143.9383,144.2204,143.9188,144.162,5650.0
2024-03-07 13:40:00,148.17,148.4,148.08,148.4,4172.0,144.162,144.3858,144.0745,144.3858,4172.0
2024-03-07 13:45:00,148.36,148.41,148.24,148.24,2285.0,144.3469,144.3956,144.2302,144.2302,2285.0
2024-03-07 13:50:00,148.29,148.58,148.26,148.56,8321.0,144.2788,144.561,144.2496,144.5415,8321.0
2024-03-07 13:55:00,148.58,148.69,148.54,148.64,13154.0,144.561,144.668,144.522,144.6193,13154.0
2024-03-07 14:00:00,148.64,148.89,148.59,148.71,4321.0,144.6193,144.8626,144.5707,144.6874,4321.0
2024-03-07 14:05:00,148.65,148.72,148.65,148.72,3004.0,144.6291,144.6972,144.6291,144.6972,3004.0
2024-03-07 14:10:00,148.69,148.8,148.62,148.71,5647.0,144.668,144.775,144.5999,144.6874,5647.0
2024-03-07 14:15:00,148.67,148.78,148.65,148.74,6099.0,144.6485,144.7555,144.6291,144.7166,6099.0
2024-03-07 14:20:00,148.73,148.79,148.61,148.71,14624.0,144.7069,144.7653,144.5901,144.6874,14624.0
2024-03-07 14:25:00,148.68,148.69,148.5,148.66,9272.0,144.6583,144.668,144.4831,144.6388,9272.0
2024-03-07 14:30:00,148.64,148.75,148.62,148.66,4329.0,144.6193,144.7264,144.5999,144.6388,4329.0
2024-03-07 14:35:00,148.7,148.71,148.53,148.53,4920.0,144.6777,144.6874,144.5123,144.5123,4920.0
2024-03-07 14:40:00,148.52,148.53,148.38,148.48,5537.0,144.5026,144.5123,144.3664,144.4637,5537.0
2024-03-07 14:45:00,148.46,148.55,148.36,148.5,4988.0,144.4442,144.5318,144.3469,144.4831,4988.0
2024-03-07 14:50:00,148.55,148.65,148.54,148.62,4406.0,144.5318,144.6291,144.522,144.5999,4406.0
2024-03-07 14:55:00,148.59,148.78,148.58,148.58,4751.0,144.5707,144.7555,144.561,144.561,4751.0
2024-03-07 15:00:00,148.51,148.51,148.23,148.34,3601.0,144.4928,144.4928,144.2204,144.3274,3601.0
2024-03-07 15:05:00,148.33,148.33,148.06,148.12,3462.0,144.3177,144.3177,144.055,144.1134,3462.0
2024-03-07 15:10:00,148.14,148.43,148.02,148.43,4945.0,144.1329,144.415,144.0161,144.415,4945.0
2024-03-07 15:15:00,148.39,148.44,148.21,148.25,5528.0,144.3761,144.4247,144.201,144.2399,5528.0
2024-03-07 15:20:00,148.19,148.2,147.98,148.07,5839.0,144.1815,144.1912,143.9772,144.0648,5839.0
2024-03-07 15:25:00,148.06,148.34,148.06,148.28,7730.0,144.055,144.3274,144.055,144.2691,7730.0
2024-03-07 15:30:00,148.28,148.5,148.27,148.46,9355.0,144.2691,144.4831,144.2593,144.4442,9355.0
2024-03-07 15:35:00,148.46,148.51,148.13,148.15,11109.0,144.4442,144.4928,144.1231,144.1426,11109.0
2024-03-07 15:40:00,148.16,148.46,148.15,148.44,9904.0,144.1523,144.4442,144.1426,144.4247,9904.0
2024-03-07 15:45:00,148.48,148.6,148.28,148.31,25917.0,144.4637,144.5804,144.2691,144.2983,25917.0
2024-03-07 15:50:00,148.33,148.4,148.1,148.26,27568.0,144.3177,144.3858,144.0939,144.2496,27568.0
2024-03-07 15:55:00,148.25,148.37,148.01,148.17,67217.0,144.2399,144.3566,144.0064,144.162,67217.0
2024-03-08 09:30:00,149.22,150.22,148.76,149.13,50028.0,145.1836,146.1566,144.7361,145.0961,50028.0
2024-03-08 09:35:00,149.19,149.74,149.15,149.62,12044.0,145.1545,145.6896,145.1155,145.5728,12044.0
2024-03-08 09:40:00,149.75,150.1,149.26,149.71,8461.0,145.6993,146.0398,145.2226,145.6604,8461.0
2024-03-08 09:45:00,149.56,150.41,149.56,149.67,7075.0,145.5144,146.3415,145.5144,145.6215,7075.0
2024-03-08 09:50:00,149.68,149.91,149.38,149.57,7006.0,145.6312,145.855,145.3393,145.5242,7006.0
2024-03-08 09:55:00,149.64,149.66,149.18,149.46,10455.0,145.5923,145.6117,145.1447,145.4172,10455.0
2024-03-08 10:00:00,149.6,149.6,149.18,149.21,16800.0,145.5534,145.5534,145.1447,145.1739,16800.0
2024-03-08 10:05:00,149.21,149.4,148.77,148.81,14549.0,145.1739,145.3588,144.7458,144.7847,14549.0
2024-03-08 10:10:00,148.86,148.86,148.37,148.55,11119.0,144.8334,144.8334,144.3566,144.5318,11119.0
2024-03-08 10:15:00,148.5,148.7,148.45,148.45,8644.0,144.4831,144.6777,144.4345,144.4345,8644.0
2024-03-08 10:20:00,148.34,148.49,148.23,148.31,2658.0,144.3274,144.4734,144.2204,144.2983,2658.0
2024-03-08 10:25:00,148.33,148.66,148.2,148.45,13664.0,144.3177,144.6388,144.1912,144.4345,13664.0
2024-03-08 10:30:00,148.41,148.8,148.37,148.63,13856.0,144.3956,144.775,144.3566,144.6096,13856.0
2024-03-08 10:35:00,148.65,148.67,148.32,148.32,3175.0,144.6291,144.6485,144.308,144.308,3175.0
2024-03-08 10:40:00,148.28,148.37,148.1,148.27,6140.0,144.2691,144.3566,144.0939,144.2593,6140.0
2024-03-08 10:45:00,148.25,148.74,148.22,148.74,36214.0,144.2399,144.7166,144.2107,144.7166,36214.0
2024-03-08 10:50:00,148.62,148.66,148.46,148.5,8625.0,144.5999,144.6388,144.4442,144.4831,8625.0
2024-03-08 10:55:00,148.56,148.75,148.45,148.72,12292.0,144.5415,144.7264,144.4345,144.6972,12292.0
2024-03-08 11:00:00,148.76,148.8,148.61,148.63,7858.0,144.7361,144.775,144.5901,144.6096,7858.0
2024-03-08 11:05:00,148.58,148.75,148.38,148.75,6771.0,144.561,144.7264,144.3664,144.7264,6771.0
2024-03-08 11:10:00,148.7,149.03,148.68,148.88,9339.0,144.6777,144.9988,144.6583,144.8528,9339.0
2024-03-08 11:15:00,148.91,148.91,148.77,148.83,4509.0,144.882,144.882,144.7458,144.8042,4509.0
2024-03-08 11:20:00,148.81,148.97,148.56,148.56,9780.0,144.7847,144.9404,144.5415,144.5415,9780.0
2024-03-08 11:25:00,148.58,148.72,148.4,148.4,9674.0,144.561,144.6972,144.3858,144.3858,9674.0
2024-03-08 11:30:00,148.47,148.66,148.41,148.57,7983.0,144.4539,144.6388,144.3956,144.5512,7983.0
2024-03-08 11:35:00,148.61,148.72,148.52,148.69,11547.0,144.5901,144.6972,144.5026,144.668,11547.0
2024-03-08 11:40:00,148.58,148.81,148.52,148.81,10653.0,144.561,144.7847,144.5026,144.7847,10653.0
2024-03-08 11:45:00,148.88,149.0,148.84,148.89,9261.0,144.8528,144.9696,144.8139,144.8626,9261.0
2024-03-08 11:50:00,148.92,149.25,148.89,149.13,7894.0,144.8918,145.2128,144.8626,145.0961,7894.0
2024-03-08 11:55:00,149.15,149.15,148.92,148.96,3531.0,145.1155,145.1155,144.8918,144.9307,3531.0
2024-03-08 12:00:00,148.94,149.43,148.94,149.37,9251.0,144.9112,145.388,144.9112,145.3296,9251.0
2024-03-08 12:05:00,149.37,149.66,149.26,149.4,17472.0,145.3296,145.6117,145.2226,145.3588,17472.0
2024-03-08 12:10:00,149.36,149.59,149.35,149.43,20445.0,145.3199,145.5436,145.3101,145.388,20445.0
2024-03-08 12:15:00,149.53,149.64,149.46,149.59,4334.0,145.4853,145.5923,145.4172,145.5436,4334.0
2024-03-08 12:20:00,149.55,149.58,149.11,149.22,12538.0,145.5047,145.5339,145.0766,145.1836,12538.0
2024-03-08 12:25:00,149.24,149.5,149.24,149.5,3693.0,145.2031,145.4561,145.2031,145.4561,3693.0
2024-03-08 12:30:00,149.42,149.51,149.39,149.49,7703.0,145.3782,145.4658,145.349,145.4463,7703.0
2024-03-08 12:35:00,149.47,149.65,149.42,149.65,4051.0,145.4269,145.602,145.3782,145.602,4051.0
2024-03-08 12:40:00,149.65,149.65,149.52,149.62,6895.0,145.602,145.602,145.4755,145.5728,6895.0
2024-03-08 12:45:00,149.63,149.63,149.34,149.38,2640.0,145.5826,145.5826,145.3004,145.3393,2640.0
2024-03-08 12:50:00,149.38,149.6,149.24,149.24,7843.0,145.3393,145.5534,145.2031,145.2031,7843.0
2024-03-08 12:55:00,149.28,149.65,149.27,149.53,5551.0,145.242,145.602,145.2323,145.4853,5551.0
2024-03-08 13:00:00,149.51,149.65,149.44,149.65,8449.0,145.4658,145.602,145.3977,145.602,8449.0
2024-03-08 13:05:00,149.71,149.82,149.5,149.75,14118.0,145.6604,145.7674,145.4561,145.6993,14118.0
2024-03-08 13:10:00,149.64,149.81,149.58,149.8,5659.0,145.5923,145.7577,145.5339,145.748,5659.0
2024-03-08 13:15:00,149.81,149.93,149.76,149.84,7158.0,145.7577,145.8744,145.709,145.7869,7158.0
2024-03-08 13:20:00,149.87,149.89,149.78,149.78,2727.0,145.8161,145.8355,145.7285,145.7285,2727.0
2024-03-08 13:25:00,149.86,149.91,149.69,149.7,7449.0,145.8063,145.855,145.6409,145.6507,7449.0
2024-03-08 13:30:00,149.72,149.74,149.36,149.43,9642.0,145.6701,145.6896,145.3199,145.388,9642.0
2024-03-08 13:35:00,149.25,149.34,149.18,149.32,7520.0,145.2128,145.3004,145.1447,145.2809,7520.0
2024-03-08 13:40:00,149.29,149.42,149.24,149.37,8620.0,145.2518,145.3782,145.2031,145.3296,8620.0
2024-03-08 13:45:00,149.37,149.52,149.21,149.21,9773.0,145.3296,145.4755,145.1739,145.1739,9773.0
2024-03-08 13:50:00,149.2,149.36,149.15,149.32,11426.0,145.1642,145.3199,145.1155,145.2809,11426.0
2024-03-08 13:55:00,149.32,149.53,149.29,149.44,3857.0,145.2809,145.4853,145.2518,145.3977,3857.0
2024-03-08 14:00:00,149.41,149.42,149.23,149.3,15905.0,145.3685,145.3782,145.1934,145.2615,15905.0
2024-03-08 14:05:00,149.3,149.32,149.25,149.28,1987.0,145.2615,145.2809,145.2128,145.242,1987.0
2024-03-08 14:10:00,149.27,149.31,149.14,149.17,3858.0,145.2323,145.2712,145.1058,145.135,3858.0
2024-03-08 14:15:00,149.17,149.33,149.13,149.27,4275.0,145.135,145.2907,145.0961,145.2323,4275.0
2024-03-08 14:20:00,149.32,149.42,149.24,149.28,3120.0,145.2809,145.3782,145.2031,145.242,3120.0
2024-03-08 14:25:00,149.28,149.62,149.21,149.52,8202.0,145.242,145.5728,145.1739,145.4755,8202.0
2024-03-08 14:30:00,149.58,149.62,149.39,149.43,5708.0,145.5339,145.5728,145.349,145.388,5708.0
2024-03-08 14:35:00,149.43,149.56,149.39,149.46,10888.0,145.388,145.5144,145.349,145.4172,10888.0
2024-03-08 14:40:00,149.52,149.7,149.47,149.65,8525.0,145.4755,145.6507,145.4269,145.602,8525.0
2024-03-08 14:45:00,149.68,149.71,149.47,149.53,9584.0,145.6312,145.6604,145.4269,145.4853,9584.0
2024-03-08 14:50:00,149.5,149.79,149.5,149.78,8583.0,145.4561,145.7382,145.4561,145.7285,8583.0
2024-03-08 14:55:00,149.75,149.76,149.6,149.75,6402.0,145.6993,145.709,145.5534,145.6993,6402.0
2024-03-08 15:00:00,149.78,149.82,149.69,149.73,8243.0,145.7285,145.7674,145.6409,145.6798,8243.0
2024-03-08 15:05:00,149.72,149.74,149.46,149.63,20228.0,145.6701,145.6896,145.4172,145.5826,20228.0
2024-03-08 15:10:00,149.6,149.66,149.5,149.58,24163.0,145.5534,145.6117,145.4561,145.5339,24163.0
2024-03-08 15:15:00,149.54,149.74,149.54,149.73,9640.0,145.495,145.6896,145.495,145.6798,9640.0
2024-03-08 15:20:00,149.74,149.87,149.69,149.75,12598.0,145.6896,145.8161,145.6409,145.6993,12598.0
2024-03-08 15:25:00,149.73,149.81,149.45,149.47,23564.0,145.6798,145.7577,145.4074,145.4269,23564.0
2024-03-08 15:30:00,149.47,149.82,149.44,149.78,13706.0,145.4269,145.7674,145.3977,145.7285,13706.0
2024-03-08 15:35:00,149.75,149.77,149.64,149.74,19095.0,145.6993,145.7188,145.5923,145.6896,19095.0
2024-03-08 15:40:00,149.72,149.89,149.71,149.84,23605.0,145.6701,145.8355,145.6604,145.7869,23605.0
2024-03-08 15:45:00,149.89,150.1,149.87,149.94,31675.0,145.8355,146.0398,145.8161,145.8842,31675.0
2024-03-08 15:50:00,150.0,150.06,149.77,149.89,43794.0,145.9425,146.0009,145.7188,145.8355,43794.0
2024-03-08 15:55:00,149.88,149.91,149.46,149.52,111290.0,145.8258,145.855,145.4172,145.4755,111290.0
2024-03-11 09:30:00,150.08,151.97,149.78,151.53,32071.0,146.0204,147.8593,145.7285,147.4312,32071.0
2024-03-11 09:35:00,151.71,151.76,151.08,151.44,8397.0,147.6063,147.6549,146.9933,147.3436,8397.0
2024-03-11 09:40:00,151.46,151.6,151.16,151.49,4002.0,147.3631,147.4993,147.0712,147.3922,4002.0
2024-03-11 09:45:00,151.2,151.64,151.19,151.57,14622.0,147.1101,147.5382,147.1004,147.4701,14622.0
2024-03-11 09:50:00,151.43,151.79,151.37,151.5,5254.0,147.3339,147.6841,147.2755,147.402,5254.0
2024-03-11 09:55:00,151.6,151.6,150.84,150.9,7833.0,147.4993,147.4993,146.7598,146.8182,7833.0
2024-03-11 10:00:00,150.88,150.88,150.19,150.28,11090.0,146.7987,146.7987,146.1274,146.215,11090.0
2024-03-11 10:05:00,150.19,150.34,150.06,150.2,3245.0,146.1274,146.2733,146.0009,146.1371,3245.0
2024-03-11 10:10:00,150.26,150.52,150.09,150.5,11593.0,146.1955,146.4485,146.0301,146.429,11593.0
2024-03-11 10:15:00,150.52,150.8,150.32,150.77,10419.0,146.4485,146.7209,146.2539,146.6917,10419.0
2024-03-11 10:20:00,150.82,151.18,150.78,150.89,6490.0,146.7404,147.0906,146.7014,146.8085,6490.0
2024-03-11 10:25:00,150.9,151.17,150.78,151.15,9016.0,146.8182,147.0809,146.7014,147.0614,9016.0
2024-03-11 10:30:00,151.03,151.15,150.73,151.1,9754.0,146.9447,147.0614,146.6528,147.0128,9754.0
2024-03-11 10:35:00,151.0,151.14,150.64,150.65,9657.0,146.9155,147.0517,146.5652,146.575,9657.0
2024-03-11 10:40:00,150.64,150.68,150.29,150.5,9920.0,146.5652,146.6042,146.2247,146.429,9920.0
2024-03-11 10:45:00,150.47,150.8,150.39,150.71,4798.0,146.3998,146.7209,146.322,146.6333,4798.0
2024-03-11 10:50:00,150.72,150.88,150.66,150.88,7692.0,146.6431,146.7987,146.5847,146.7987,7692.0
2024-03-11 10:55:00,150.85,151.5,150.85,151.49,19518.0,146.7696,147.402,146.7696,147.3922,19518.0
2024-03-11 11:00:00,151.48,151.56,151.31,151.55,5449.0,147.3825,147.4603,147.2171,147.4506,5449.0
2024-03-11 11:05:00,151.56,151.7,151.46,151.61,5394.0,147.4603,147.5966,147.3631,147.509,5394.0
2024-03-11 11:10:00,151.56,151.56,151.07,151.08,9741.0,147.4603,147.4603,146.9836,146.9933,9741.0
2024-03-11 11:15:00,151.08,151.08,150.83,150.93,4836.0,146.9933,146.9933,146.7501,146.8474,4836.0
2024-03-11 11:20:00,150.88,151.06,150.82,151.06,14490.0,146.7987,146.9739,146.7404,146.9739,14490.0
2024-03-11 11:25:00,151.03,151.06,150.81,150.99,8323.0,146.9447,146.9739,146.7306,146.9058,8323.0
2024-03-11 11:30:00,150.94,151.01,150.79,150.84,6605.0,146.8571,146.9252,146.7112,146.7598,6605.0
2024-03-11 11:35:00,150.8,150.98,150.78,150.9,4816.0,146.7209,146.896,146.7014,146.8182,4816.0
2024-03-11 11:40:00,150.89,150.97,150.74,150.8,3181.0,146.8085,146.8863,146.6625,146.7209,3181.0
2024-03-11 11:45:00,150.78,151.03,150.76,150.93,11837.0,146.7014,146.9447,146.682,146.8474,11837.0
2024-03-11 11:50:00,150.93,151.13,150.91,151.07,17476.0,146.8474,147.042,146.8279,146.9836,17476.0
2024-03-11 11:55:00,151.09,151.28,151.08,151.25,7836.0,147.0031,147.1879,146.9933,147.1587,7836.0
2024-03-11 12:00:00,151.3,151.47,151.24,151.47,5778.0,147.2074,147.3728,147.149,147.3728,5778.0
2024-03-11 12:05:00,151.54,151.66,151.44,151.51,4627.0,147.4409,147.5576,147.3436,147.4117,4627.0
2024-03-11 12:10:00,151.5,152.23,151.45,152.15,31355.0,147.402,148.1122,147.3533,148.0344,31355.0
2024-03-11 12:15:00,152.15,152.64,152.14,152.37,31530.0,148.0344,148.5111,148.0247,148.2484,31530.0
2024-03-11 12:20:00,152.34,152.85,152.31,152.81,11100.0,148.2192,148.7155,148.1901,148.6765,11100.0
2024-03-11 12:25:00,152.81,152.86,152.44,152.44,23822.0,148.6765,148.7252,148.3165,148.3165,23822.0
2024-03-11 12:30:00,152.49,152.52,152.02,152.12,8307.0,148.3652,148.3944,147.9079,148.0052,8307.0
2024-03-11 12:35:00,152.21,152.29,151.84,151.87,6582.0,148.0928,148.1706,147.7328,147.762,6582.0
2024-03-11 12:40:00,151.87,152.25,151.85,152.24,6364.0,147.762,148.1317,147.7425,148.122,6364.0
2024-03-11 12:45:00,152.25,152.62,152.25,152.59,7837.0,148.1317,148.4917,148.1317,148.4625,7837.0
2024-03-11 12:50:00,152.59,152.83,152.5,152.68,16233.0,148.4625,148.696,148.3749,148.5501,16233.0
2024-03-11 12:55:00,152.72,152.81,152.5,152.52,11554.0,148.589,148.6765,148.3749,148.3944,11554.0
2024-03-11 13:00:00,152.6,152.69,152.53,152.66,5831.0,148.4722,148.5598,148.4041,148.5306,5831.0
2024-03-11 13:05:00,152.72,152.75,152.46,152.56,4441.0,148.589,148.6182,148.336,148.4333,4441.0
2024-03-11 13:10:00,152.63,152.77,152.53,152.57,7988.0,148.5014,148.6376,148.4041,148.443,7988.0
2024-03-11 13:15:00,152.58,152.63,152.33,152.53,15837.0,148.4528,148.5014,148.2095,148.4041,15837.0
2024-03-11 13:20:00,152.53,152.61,152.43,152.51,7609.0,148.4041,148.4819,148.3068,148.3847,7609.0
2024-03-11 13:25:00,152.58,152.62,152.48,152.5,8584.0,148.4528,148.4917,148.3555,148.3749,8584.0
2024-03-11 13:30:00,152.53,153.36,152.52,153.36,37633.0,148.4041,149.2117,148.3944,149.2117,37633.0
2024-03-11 13:35:00,153.36,154.03,153.36,153.96,34374.0,149.2117,149.8635,149.2117,149.7954,34374.0
2024-03-11 13:40:00,153.98,154.01,153.53,153.62,26633.0,149.8149,149.8441,149.3771,149.4646,26633.0
2024-03-11 13:45:00,153.61,153.85,153.45,153.85,25347.0,149.4549,149.6884,149.2992,149.6884,25347.0
2024-03-11 13:50:00,153.82,153.89,153.46,153.66,18119.0,149.6592,149.7273,149.309,149.5035,18119.0
2024-03-11 13:55:00,153.68,154.01,153.65,154.01,19068.0,149.523,149.8441,149.4938,149.8441,19068.0
2024-03-11 14:00:00,154.03,154.59,154.03,154.37,16753.0,149.8635,150.4084,149.8635,150.1943,16753.0
2024-03-11 14:05:00,154.48,154.79,154.29,154.75,25945.0,150.3014,150.603,150.1165,150.5641,25945.0
2024-03-11 14:10:00,154.73,154.96,154.68,154.94,17192.0,150.5446,150.7684,150.496,150.7489,17192.0
2024-03-11 14:15:00,154.94,155.11,154.69,154.8,37939.0,150.7489,150.9143,150.5057,150.6127,37939.0
2024-03-11 14:20:00,154.77,155.12,154.72,154.84,19335.0,150.5835,150.9241,150.5349,150.6516,19335.0
2024-03-11 14:25:00,154.87,155.02,154.67,154.74,20874.0,150.6808,150.8268,150.4862,150.5543,20874.0
2024-03-11 14:30:00,154.77,155.2,154.71,154.91,30065.0,150.5835,151.0019,150.5251,150.7197,30065.0
2024-03-11 14:35:00,154.92,155.13,154.83,155.13,9650.0,150.7295,150.9338,150.6419,150.9338,9650.0
2024-03-11 14:40:00,155.1,155.32,155.02,155.21,11408.0,150.9046,151.1186,150.8268,151.0116,11408.0
2024-03-11 14:45:00,155.15,155.38,155.03,155.31,10940.0,150.9532,151.177,150.8365,151.1089,10940.0
2024-03-11 14:50:00,155.31,155.33,154.57,154.57,17569.0,151.1089,151.1284,150.3889,150.3889,17569.0
2024-03-11 14:55:00,154.53,154.63,154.24,154.29,13556.0,150.35,150.4473,150.0679,150.1165,13556.0
2024-03-11 15:00:00,154.32,154.74,154.32,154.65,9728.0,150.1457,150.5543,150.1457,150.4668,9728.0
2024-03-11 15:05:00,154.64,154.67,154.28,154.31,6921.0,150.457,150.4862,150.1068,150.136,6921.0
2024-03-11 15:10:00,154.33,154.42,154.23,154.42,9792.0,150.1554,150.243,150.0581,150.243,9792.0
2024-03-11 15:15:00,154.38,154.52,154.29,154.44,12077.0,150.2041,150.3403,150.1165,150.2624,12077.0
2024-03-11 15:20:00,154.41,154.71,154.39,154.58,8321.0,150.2333,150.5251,150.2138,150.3987,8321.0
2024-03-11 15:25:00,154.62,154.81,154.29,154.38,16950.0,150.4376,150.6224,150.1165,150.2041,16950.0
2024-03-11 15:30:00,154.33,154.52,154.3,154.43,19266.0,150.1554,150.3403,150.1262,150.2527,19266.0
2024-03-11 15:35:00,154.45,154.5,154.27,154.42,16271.0,150.2722,150.3208,150.097,150.243,16271.0
2024-03-11 15:40:00,154.42,154.71,154.42,154.61,11944.0,150.243,150.5251,150.243,150.4278,11944.0
2024-03-11 15:45:00,154.66,154.85,154.41,154.48,27854.0,150.4765,150.6614,150.2333,150.3014,27854.0
2024-03-11 15:50:00,154.45,154.51,154.06,154.2,38149.0,150.2722,150.3306,149.8927,150.0289,38149.0
2024-03-11 15:55:00,154.21,154.28,153.89,153.9,129919.0,150.0387,150.1068,149.7273,149.7371,129919.0
2024-03-12 09:30:00,154.11,155.13,154.05,154.09,44156.0,149.9414,150.9338,149.883,149.9219,44156.0
2024-03-12 09:35:00,154.15,154.15,152.79,153.44,17450.0,149.9803,149.9803,148.6571,149.2895,17450.0
2024-03-12 09:40:00,153.51,154.18,153.51,153.62,6815.0,149.3576,150.0095,149.3576,149.4646,6815.0
2024-03-12 09:45:00,153.53,153.78,153.0,153.05,10950.0,149.3771,149.6203,148.8614,148.91,10950.0
2024-03-12 09:50:00,153.02,153.39,152.61,152.61,11364.0,148.8809,149.2408,148.4819,148.4819,11364.0
2024-03-12 09:55:00,152.59,153.27,152.59,152.85,9429.0,148.4625,149.1241,148.4625,148.7155,9429.0
2024-03-12 10:00:00,152.87,153.05,152.52,152.78,14622.0,148.7349,148.91,148.3944,148.6473,14622.0
2024-03-12 10:05:00,152.82,153.36,152.77,153.1,6042.0,148.6863,149.2117,148.6376,148.9587,6042.0
2024-03-12 10:10:00,153.04,153.26,152.82,153.18,12959.0,148.9003,149.1144,148.6863,149.0365,12959.0
2024-03-12 10:15:00,153.19,153.4,152.77,152.89,18387.0,149.0463,149.2506,148.6376,148.7544,18387.0
2024-03-12 10:20:00,152.87,153.05,152.69,153.02,10326.0,148.7349,148.91,148.5598,148.8809,10326.0
2024-03-12 10:25:00,153.08,153.2,152.96,153.13,6818.0,148.9392,149.056,148.8225,148.9879,6818.0
2024-03-12 10:30:00,153.2,153.2,152.53,152.74,9933.0,149.056,149.056,148.4041,148.6084,9933.0
2024-03-12 10:35:00,152.73,152.88,152.49,152.66,7588.0,148.5987,148.7446,148.3652,148.5306,7588.0
2024-03-12 10:40:00,152.62,152.65,152.31,152.31,6595.0,148.4917,148.5209,148.1901,148.1901,6595.0
2024-03-12 10:45:00,152.43,152.96,152.36,152.75,18412.0,148.3068,148.8225,148.2387,148.6182,18412.0
2024-03-12 10:50:00,152.69,153.14,152.54,153.01,6300.0,148.5598,148.9976,148.4138,148.8711,6300.0
2024-03-12 10:55:00,153.03,153.42,152.95,153.4,7764.0,148.8906,149.27,148.8127,149.2506,7764.0
2024-03-12 11:00:00,153.4,153.41,153.19,153.22,6112.0,149.2506,149.2603,149.0463,149.0754,6112.0
2024-03-12 11:05:00,153.24,153.28,153.12,153.21,9937.0,149.0949,149.1338,148.9782,149.0657,9937.0
2024-03-12 11:10:00,153.22,153.33,153.04,153.07,11175.0,149.0754,149.1825,148.9003,148.9295,11175.0
2024-03-12 11:15:00,153.07,153.18,152.77,152.8,14680.0,148.9295,149.0365,148.6376,148.6668,14680.0
2024-03-12 11:20:00,152.92,152.92,152.5,152.59,4808.0,148.7836,148.7836,148.3749,148.4625,4808.0
2024-03-12 11:25:00,152.53,152.77,152.5,152.59,9369.0,148.4041,148.6376,148.3749,148.4625,9369.0
2024-03-12 11:30:00,152.58,152.58,152.16,152.31,16416.0,148.4528,148.4528,148.0441,148.1901,16416.0
2024-03-12 11:35:00,152.28,152.47,152.21,152.21,7651.0,148.1609,148.3457,148.0928,148.0928,7651.0
2024-03-12 11:40:00,152.26,152.28,152.04,152.13,7812.0,148.1414,148.1609,147.9274,148.0149,7812.0
2024-03-12 11:45:00,152.09,152.19,151.92,151.92,14431.0,147.976,148.0733,147.8106,147.8106,14431.0
2024-03-12 11:50:00,151.92,152.33,151.87,152.27,7795.0,147.8106,148.2095,147.762,148.1511,7795.0
2024-03-12 11:55:00,152.2,152.31,152.12,152.19,3761.0,148.083,148.1901,148.0052,148.0733,3761.0
2024-03-12 12:00:00,152.22,152.25,151.9,151.94,10733.0,148.1025,148.1317,147.7912,147.8301,10733.0
2024-03-12 12:05:00,151.89,151.93,151.72,151.76,6519.0,147.7814,147.8203,147.616,147.6549,6519.0
2024-03-12 12:10:00,151.73,151.73,151.2,151.2,9553.0,147.6257,147.6257,147.1101,147.1101,9553.0
2024-03-12 12:15:00,151.2,151.48,151.2,151.38,9891.0,147.1101,147.3825,147.1101,147.2852,9891.0
2024-03-12 12:20:00,151.43,151.5,151.25,151.41,5321.0,147.3339,147.402,147.1587,147.3144,5321.0
2024-03-12 12:25:00,151.48,151.49,151.08,151.18,15969.0,147.3825,147.3922,146.9933,147.0906,15969.0
2024-03-12 12:30:00,151.24,151.24,150.93,151.0,10590.0,147.149,147.149,146.8474,146.9155,10590.0
2024-03-12 12:35:00,151.11,151.11,150.81,150.84,7547.0,147.0225,147.0225,146.7306,146.7598,7547.0
2024-03-12 12:40:00,150.87,150.91,150.66,150.66,7851.0,146.789,146.8279,146.5847,146.5847,7851.0
2024-03-12 12:45:00,150.63,150.64,150.42,150.57,9892.0,146.5555,146.5652,146.3512,146.4971,9892.0
2024-03-12 12:50:00,150.49,150.72,150.36,150.58,10391.0,146.4193,146.6431,146.2928,146.5069,10391.0
2024-03-12 12:55:00,150.61,150.66,150.41,150.41,8355.0,146.536,146.5847,146.3415,146.3415,8355.0
2024-03-12 13:00:00,150.44,150.45,149.82,149.9,18789.0,146.3706,146.3804,145.7674,145.8453,18789.0
2024-03-12 13:05:00,149.91,149.98,149.71,149.75,21151.0,145.855,145.9231,145.6604,145.6993,21151.0
2024-03-12 13:10:00,149.7,149.89,149.62,149.84,17739.0,145.6507,145.8355,145.5728,145.7869,17739.0
2024-03-12 13:15:00,149.84,150.15,149.75,150.15,14265.0,145.7869,146.0885,145.6993,146.0885,14265.0
2024-03-12 13:20:00,150.18,150.58,150.18,150.58,13397.0,146.1177,146.5069,146.1177,146.5069,13397.0
2024-03-12 13:25:00,150.59,150.63,150.33,150.41,11495.0,146.5166,146.5555,146.2636,146.3415,11495.0
2024-03-12 13:30:00,150.37,150.42,150.27,150.31,5650.0,146.3025,146.3512,146.2052,146.2442,5650.0
2024-03-12 13:35:00,150.3,150.31,150.16,150.16,8492.0,146.2344,146.2442,146.0982,146.0982,8492.0
2024-03-12 13:40:00,150.11,150.17,149.99,150.17,17388.0,146.0496,146.1079,145.9328,146.1079,17388.0
2024-03-12 13:45:00,150.16,150.17,150.07,150.07,4898.0,146.0982,146.1079,146.0107,146.0107,4898.0
2024-03-12 13:50:00,150.08,150.22,149.66,150.17,10840.0,146.0204,146.1566,145.6117,146.1079,10840.0
2024-03-12 13:55:00,150.17,150.53,150.1,150.48,8245.0,146.1079,146.4582,146.0398,146.4096,8245.0
2024-03-12 14:00:00,150.49,150.98,150.49,150.93,6009.0,146.4193,146.896,146.4193,146.8474,6009.0
2024-03-12 14:05:00,151.01,151.26,150.94,151.17,11782.0,146.9252,147.1685,146.8571,147.0809,11782.0
2024-03-12 14:10:00,151.21,151.75,151.21,151.64,6169.0,147.1198,147.6452,147.1198,147.5382,6169.0
2024-03-12 14:15:00,151.75,151.92,151.61,151.77,6783.0,147.6452,147.8106,147.509,147.6647,6783.0
2024-03-12 14:20:00,151.78,151.89,151.77,151.81,3534.0,147.6744,147.7814,147.6647,147.7036,3534.0
2024-03-12 14:25:00,151.86,151.95,151.75,151.95,2814.0,147.7522,147.8398,147.6452,147.8398,2814.0
2024-03-12 14:30:00,151.95,152.12,151.9,152.11,6036.0,147.8398,148.0052,147.7912,147.9955,6036.0
2024-03-12 14:35:00,152.06,152.12,151.91,151.92,2721.0,147.9468,148.0052,147.8009,147.8106,2721.0
2024-03-12 14:40:00,152.04,152.06,151.79,151.92,10551.0,147.9274,147.9468,147.6841,147.8106,10551.0
2024-03-12 14:45:00,151.98,152.24,151.94,152.24,5508.0,147.869,148.122,147.8301,148.122,5508.0
2024-03-12 14:50:00,152.21,152.21,151.97,152.03,5180.0,148.0928,148.0928,147.8593,147.9176,5180.0
2024-03-12 14:55:00,152.06,152.21,152.06,152.12,5000.0,147.9468,148.0928,147.9468,148.0052,5000.0
2024-03-12 15:00:00,152.16,152.25,152.04,152.2,6231.0,148.0441,148.1317,147.9274,148.083,6231.0
2024-03-12 15:05:00,152.18,152.24,152.08,152.24,3408.0,148.0636,148.122,147.9663,148.122,3408.0
2024-03-12 15:10:00,152.2,152.42,152.18,152.4,7390.0,148.083,148.2971,148.0636,148.2776,7390.0
2024-03-12 15:15:00,152.42,152.44,152.26,152.34,7152.0,148.2971,148.3165,148.1414,148.2192,7152.0
2024-03-12 15:20:00,152.33,152.35,151.75,151.93,37843.0,148.2095,148.229,147.6452,147.8203,37843.0
2024-03-12 15:25:00,151.9,152.09,151.89,152.09,6637.0,147.7912,147.976,147.7814,147.976,6637.0
2024-03-12 15:30:00,152.06,152.06,151.61,151.62,11022.0,147.9468,147.9468,147.509,147.5187,11022.0
2024-03-12 15:35:00,151.51,151.62,151.34,151.57,11289.0,147.4117,147.5187,147.2463,147.4701,11289.0
2024-03-12 15:40:00,151.58,151.71,151.46,151.67,13951.0,147.4798,147.6063,147.3631,147.5674,13951.0
2024-03-12 15:45:00,151.65,151.81,151.62,151.81,23311.0,147.5479,147.7036,147.5187,147.7036,23311.0
2024-03-12 15:50:00,151.84,151.89,151.68,151.87,33203.0,147.7328,147.7814,147.5771,147.762,33203.0
2024-03-12 15:55:00,151.91,152.17,151.91,152.08,82203.0,147.8009,148.0538,147.8009,147.9663,82203.0
2024-03-13 09:30:00,153.54,156.18,153.37,154.84,61351.0,149.3868,151.9554,149.2214,150.6516,61351.0
2024-03-13 09:35:00,155.42,155.87,154.72,155.58,21830.0,151.2159,151.6538,150.5349,151.3716,21830.0
2024-03-13 09:40:00,155.66,156.39,155.66,155.87,16625.0,151.4494,152.1597,151.4494,151.6538,16625.0
2024-03-13 09:45:00,155.99,156.88,155.99,156.72,24357.0,151.7705,152.6364,151.7705,152.4808,24357.0
2024-03-13 09:50:00,156.62,157.29,156.04,157.29,45772.0,152.3835,153.0354,151.8192,153.0354,45772.0
2024-03-13 09:55:00,157.29,157.54,156.6,156.97,30478.0,153.0354,153.2786,152.364,152.724,30478.0
2024-03-13 10:00:00,156.96,157.1,156.53,156.87,44705.0,152.7143,152.8505,152.2959,152.6267,44705.0
2024-03-13 10:05:00,156.84,156.99,156.52,156.94,16486.0,152.5975,152.7435,152.2862,152.6948,16486.0
2024-03-13 10:10:00,156.95,156.96,156.58,156.76,21112.0,152.7046,152.7143,152.3446,152.5197,21112.0
2024-03-13 10:15:00,156.8,157.16,156.61,157.04,22657.0,152.5586,152.9089,152.3737,152.7921,22657.0
2024-03-13 10:20:00,157.0,157.84,156.88,157.5,27177.0,152.7532,153.5705,152.6364,153.2397,27177.0
2024-03-13 10:25:00,157.5,157.5,156.75,156.99,17683.0,153.2397,153.2397,152.51,152.7435,17683.0
2024-03-13 10:30:00,157.0,157.02,156.39,156.49,18064.0,152.7532,152.7727,152.1597,152.257,18064.0
2024-03-13 10:35:00,156.42,157.32,156.37,157.26,11671.0,152.1889,153.0645,152.1402,153.0062,11671.0
2024-03-13 10:40:00,157.21,157.21,156.75,156.8,12917.0,152.9575,152.9575,152.51,152.5586,12917.0
2024-03-13 10:45:00,156.76,157.25,156.75,156.87,16731.0,152.5197,152.9964,152.51,152.6267,16731.0
2024-03-13 10:50:00,156.8,157.19,156.7,157.19,19078.0,152.5586,152.9381,152.4613,152.9381,19078.0
2024-03-13 10:55:00,157.27,157.63,156.99,157.16,39211.0,153.0159,153.3662,152.7435,152.9089,39211.0
2024-03-13 11:00:00,157.19,157.44,157.07,157.38,28929.0,152.9381,153.1813,152.8213,153.1229,28929.0
2024-03-13 11:05:00,157.38,157.44,157.05,157.32,31892.0,153.1229,153.1813,152.8018,153.0645,31892.0
2024-03-13 11:10:00,157.33,157.45,157.2,157.45,16821.0,153.0743,153.191,152.9478,153.191,16821.0
2024-03-13 11:15:00,157.45,157.52,157.25,157.42,20284.0,153.191,153.2591,152.9964,153.1618,20284.0
2024-03-13 11:20:00,157.47,157.72,157.37,157.68,17017.0,153.2105,153.4537,153.1132,153.4148,17017.0
2024-03-13 11:25:00,157.61,157.69,157.52,157.55,15852.0,153.3467,153.4245,153.2591,153.2883,15852.0
2024-03-13 11:30:00,157.53,157.56,157.24,157.37,19753.0,153.2689,153.2981,152.9867,153.1132,19753.0
2024-03-13 11:35:00,157.25,157.51,157.25,157.28,12350.0,152.9964,153.2494,152.9964,153.0256,12350.0
2024-03-13 11:40:00,157.34,157.45,157.11,157.15,15422.0,153.084,153.191,152.8602,152.8991,15422.0
2024-03-13 11:45:00,157.12,157.33,157.06,157.28,30217.0,152.87,153.0743,152.8116,153.0256,30217.0
2024-03-13 11:50:00,157.34,157.34,157.01,157.01,37776.0,153.084,153.084,152.7629,152.7629,37776.0
2024-03-13 11:55:00,157.12,157.63,157.1,157.25,24900.0,152.87,153.3662,152.8505,152.9964,24900.0
2024-03-13 12:00:00,157.29,157.29,157.04,157.1,13040.0,153.0354,153.0354,152.7921,152.8505,13040.0
2024-03-13 12:05:00,157.18,157.51,157.1,157.45,38860.0,152.9283,153.2494,152.8505,153.191,38860.0
2024-03-13 12:10:00,157.39,157.8,157.39,157.8,11433.0,153.1326,153.5316,153.1326,153.5316,11433.0
2024-03-13 12:15:00,157.76,158.31,157.75,158.18,86599.0,153.4926,154.0278,153.4829,153.9013,86599.0
2024-03-13 12:20:00,158.17,158.54,158.0,158.33,18497.0,153.8915,154.2515,153.7261,154.0472,18497.0
2024-03-13 12:25:00,158.33,158.51,157.79,157.8,47722.0,154.0472,154.2224,153.5218,153.5316,47722.0
2024-03-13 12:30:00,157.86,158.06,157.76,157.89,18354.0,153.5899,153.7845,153.4926,153.6191,18354.0
2024-03-13 12:35:00,157.83,158.2,157.81,157.94,11024.0,153.5607,153.9207,153.5413,153.6678,11024.0
2024-03-13 12:40:00,157.89,158.1,157.75,158.1,21180.0,153.6191,153.8234,153.4829,153.8234,21180.0
2024-03-13 12:45:00,158.12,158.12,157.89,157.94,11175.0,153.8429,153.8429,153.6191,153.6678,11175.0
2024-03-13 12:50:00,157.97,158.45,157.91,158.38,12061.0,153.697,154.164,153.6386,154.0959,12061.0
2024-03-13 12:55:00,158.39,159.2,158.38,159.12,30467.0,154.1056,154.8937,154.0959,154.8159,30467.0
2024-03-13 13:00:00,159.17,159.19,158.88,158.97,41167.0,154.8645,154.884,154.5823,154.6699,41167.0
2024-03-13 13:05:00,159.03,159.09,158.79,158.88,20087.0,154.7283,154.7867,154.4948,154.5823,20087.0
2024-03-13 13:10:00,158.81,159.23,158.79,159.15,30327.0,154.5142,154.9229,154.4948,154.845,30327.0
2024-03-13 13:15:00,159.07,159.26,158.98,159.11,15138.0,154.7672,154.9521,154.6796,154.8061,15138.0
2024-03-13 13:20:00,159.1,159.29,158.94,159.27,18044.0,154.7964,154.9813,154.6407,154.9618,18044.0
2024-03-13 13:25:00,159.33,159.54,159.17,159.35,27270.0,155.0202,155.2245,154.8645,155.0396,27270.0
2024-03-13 13:30:00,159.37,159.37,158.93,159.2,20242.0,155.0591,155.0591,154.631,154.8937,20242.0
2024-03-13 13:35:00,159.23,159.28,159.0,159.22,16841.0,154.9229,154.9715,154.6991,154.9131,16841.0
2024-03-13 13:40:00,159.14,159.22,158.72,158.85,16769.0,154.8353,154.9131,154.4267,154.5532,16769.0
2024-03-13 13:45:00,158.85,158.85,158.68,158.74,17181.0,154.5532,154.5532,154.3878,154.4461,17181.0
2024-03-13 13:50:00,158.68,158.73,158.05,158.25,24954.0,154.3878,154.4364,153.7748,153.9694,24954.0
2024-03-13 13:55:00,158.19,158.52,158.08,158.46,29337.0,153.911,154.2321,153.804,154.1737,29337.0
2024-03-13 14:00:00,158.46,158.52,158.25,158.25,12775.0,154.1737,154.2321,153.9694,153.9694,12775.0
2024-03-13 14:05:00,158.21,158.27,157.84,157.85,16583.0,153.9305,153.9888,153.5705,153.5802,16583.0
2024-03-13 14:10:00,157.92,158.41,157.87,158.41,18915.0,153.6483,154.1251,153.5997,154.1251,18915.0
2024-03-13 14:15:00,158.39,158.59,158.3,158.38,17238.0,154.1056,154.3002,154.018,154.0959,17238.0
2024-03-13 14:20:00,158.31,158.32,157.97,158.13,12659.0,154.0278,154.0375,153.697,153.8526,12659.0
2024-03-13 14:25:00,158.13,158.23,158.06,158.16,9687.0,153.8526,153.9499,153.7845,153.8818,9687.0
2024-03-13 14:30:00,158.16,158.44,158.15,158.36,13447.0,153.8818,154.1542,153.8721,154.0764,13447.0
2024-03-13 14:35:00,158.39,158.42,158.26,158.36,11392.0,154.1056,154.1348,153.9791,154.0764,11392.0
2024-03-13 14:40:00,158.36,158.66,158.36,158.65,21405.0,154.0764,154.3683,154.0764,154.3586,21405.0
2024-03-13 14:45:00,158.66,158.84,158.48,158.73,30010.0,154.3683,154.5434,154.1932,154.4364,30010.0
2024-03-13 14:50:00,158.67,158.69,158.35,158.58,29034.0,154.378,154.3975,154.0667,154.2905,29034.0
2024-03-13 14:55:00,158.55,158.57,158.19,158.47,19077.0,154.2613,154.2807,153.911,154.1834,19077.0
2024-03-13 15:00:00,158.5,158.82,158.5,158.78,15377.0,154.2126,154.524,154.2126,154.485,15377.0
2024-03-13 15:05:00,158.72,158.93,158.62,158.83,16267.0,154.4267,154.631,154.3294,154.5337,16267.0
2024-03-13 15:10:00,158.81,158.82,158.5,158.58,11124.0,154.5142,154.524,154.2126,154.2905,11124.0
2024-03-13 15:15:00,158.5,158.56,158.36,158.49,14234.0,154.2126,154.271,154.0764,154.2029,14234.0
2024-03-13 15:20:00,158.49,158.82,158.4,158.82,18550.0,154.2029,154.524,154.1153,154.524,18550.0
2024-03-13 15:25:00,158.78,158.81,158.16,158.3,29416.0,154.485,154.5142,153.8818,154.018,29416.0
2024-03-13 15:30:00,158.31,158.84,158.31,158.84,38411.0,154.0278,154.5434,154.0278,154.5434,38411.0
2024-03-13 15:35:00,158.83,158.83,158.24,158.35,34499.0,154.5337,154.5337,153.9597,154.0667,34499.0
2024-03-13 15:40:00,158.37,158.37,158.09,158.16,41752.0,154.0861,154.0861,153.8137,153.8818,41752.0
2024-03-13 15:45:00,158.18,158.4,158.12,158.32,44934.0,153.9013,154.1153,153.8429,154.0375,44934.0
2024-03-13 15:50:00,158.34,158.38,157.89,157.96,71956.0,154.057,154.0959,153.6191,153.6872,71956.0
2024-03-13 15:55:00,157.96,158.09,157.57,157.96,196082.0,153.6872,153.8137,153.3078,153.6872,196082.0
2024-03-14 09:30:00,156.76,157.49,155.78,155.94,56820.0,152.5197,153.2299,151.5662,151.7219,56820.0
2024-03-14 09:35:00,155.95,156.76,155.93,156.57,12957.0,151.7316,152.5197,151.7121,152.3348,12957.0
2024-03-14 09:40:00,156.72,156.72,155.93,155.93,9073.0,152.4808,152.4808,151.7121,151.7121,9073.0
2024-03-14 09:45:00,156.13,156.67,156.13,156.15,17499.0,151.9067,152.4321,151.9067,151.9262,17499.0
2024-03-14 09:50:00,156.0,156.1,155.59,155.72,25591.0,151.7802,151.8775,151.3813,151.5078,25591.0
2024-03-14 09:55:00,155.81,156.52,155.74,156.52,16236.0,151.5954,152.2862,151.5273,152.2862,16236.0
2024-03-14 10:00:00,156.46,156.56,155.5,155.6,26297.0,152.2278,152.3251,151.2938,151.3911,26297.0
2024-03-14 10:05:00,155.6,155.69,154.95,155.09,9978.0,151.3911,151.4786,150.7586,150.8949,9978.0
2024-03-14 10:10:00,155.09,155.16,154.68,154.91,7515.0,150.8949,150.963,150.496,150.7197,7515.0
2024-03-14 10:15:00,154.81,155.45,154.74,155.45,7492.0,150.6224,151.2451,150.5543,151.2451,7492.0
2024-03-14 10:20:00,155.35,155.66,155.0,155.0,10395.0,151.1478,151.4494,150.8073,150.8073,10395.0
2024-03-14 10:25:00,155.06,155.32,154.99,155.22,11382.0,150.8657,151.1186,150.7976,151.0213,11382.0
2024-03-14 10:30:00,155.22,156.06,155.21,155.81,10678.0,151.0213,151.8386,151.0116,151.5954,10678.0
2024-03-14 10:35:00,155.89,155.97,155.57,155.59,9538.0,151.6732,151.7511,151.3619,151.3813,9538.0
2024-03-14 10:40:00,155.65,155.79,155.57,155.59,8253.0,151.4397,151.5759,151.3619,151.3813,8253.0
2024-03-14 10:45:00,155.53,155.68,155.53,155.67,3961.0,151.323,151.4689,151.323,151.4592,3961.0
2024-03-14 10:50:00,155.58,155.61,154.93,154.99,6920.0,151.3716,151.4008,150.7392,150.7976,6920.0
2024-03-14 10:55:00,154.9,155.05,154.9,154.96,6365.0,150.71,150.8559,150.71,150.7684,6365.0
2024-03-14 11:00:00,154.91,155.01,154.66,154.67,7279.0,150.7197,150.817,150.4765,150.4862,7279.0
2024-03-14 11:05:00,154.55,154.55,154.16,154.36,6297.0,150.3695,150.3695,149.99,150.1846,6297.0
2024-03-14 11:10:00,154.37,154.38,153.92,153.93,5787.0,150.1943,150.2041,149.7565,149.7662,5787.0
2024-03-14 11:15:00,153.86,153.96,153.33,153.4,8627.0,149.6981,149.7954,149.1825,149.2506,8627.0
2024-03-14 11:20:00,153.33,153.64,153.26,153.26,9192.0,149.1825,149.4841,149.1144,149.1144,9192.0
2024-03-14 11:25:00,153.24,153.8,153.19,153.8,8294.0,149.0949,149.6398,149.0463,149.6398,8294.0
2024-03-14 11:30:00,153.91,154.16,153.83,154.11,12391.0,149.7468,149.99,149.6689,149.9414,12391.0
2024-03-14 11:35:00,154.16,154.28,154.01,154.19,6769.0,149.99,150.1068,149.8441,150.0192,6769.0
2024-03-14 11:40:00,154.25,154.25,153.91,153.97,13776.0,150.0776,150.0776,149.7468,149.8052,13776.0
2024-03-14 11:45:00,153.99,154.04,153.65,153.69,7213.0,149.8246,149.8733,149.4938,149.5327,7213.0
2024-03-14 11:50:00,153.62,153.77,153.61,153.7,9197.0,149.4646,149.6106,149.4549,149.5425,9197.0
2024-03-14 11:55:00,153.67,153.81,153.66,153.81,3352.0,149.5133,149.6495,149.5035,149.6495,3352.0
2024-03-14 12:00:00,153.77,153.77,153.42,153.44,12349.0,149.6106,149.6106,149.27,149.2895,12349.0
2024-03-14 12:05:00,153.44,153.44,152.91,152.96,10505.0,149.2895,149.2895,148.7738,148.8225,10505.0
2024-03-14 12:10:00,152.96,153.06,152.67,152.67,8344.0,148.8225,148.9198,148.5403,148.5403,8344.0
2024-03-14 12:15:00,152.67,152.67,152.4,152.41,7176.0,148.5403,148.5403,148.2776,148.2874,7176.0
2024-03-14 12:20:00,152.41,152.94,152.19,152.75,27417.0,148.2874,148.803,148.0733,148.6182,27417.0
2024-03-14 12:25:00,152.76,153.77,152.73,153.77,22675.0,148.6279,149.6106,148.5987,149.6106,22675.0
2024-03-14 12:30:00,153.77,153.95,153.35,153.35,18656.0,149.6106,149.7857,149.2019,149.2019,18656.0
2024-03-14 12:35:00,153.34,153.73,153.34,153.7,11726.0,149.1922,149.5717,149.1922,149.5425,11726.0
2024-03-14 12:40:00,153.66,153.68,153.42,153.47,8805.0,149.5035,149.523,149.27,149.3187,8805.0
2024-03-14 12:45:00,153.51,153.63,153.48,153.52,6418.0,149.3576,149.4744,149.3284,149.3673,6418.0
2024-03-14 12:50:00,153.4,153.51,153.31,153.32,5036.0,149.2506,149.3576,149.163,149.1727,5036.0
2024-03-14 12:55:00,153.3,153.49,153.2,153.47,21646.0,149.1533,149.3381,149.056,149.3187,21646.0
2024-03-14 13:00:00,153.51,153.83,153.17,153.63,28802.0,149.3576,149.6689,149.0268,149.4744,28802.0
2024-03-14 13:05:00,153.63,153.86,153.6,153.86,18300.0,149.4744,149.6981,149.4452,149.6981,18300.0
2024-03-14 13:10:00,153.75,153.79,153.6,153.6,4664.0,149.5911,149.63,149.4452,149.4452,4664.0
2024-03-14 13:15:00,153.53,153.63,153.24,153.28,10651.0,149.3771,149.4744,149.0949,149.1338,10651.0
2024-03-14 13:20:00,153.26,153.26,153.09,153.11,5898.0,149.1144,149.1144,148.949,148.9684,5898.0
2024-03-14 13:25:00,153.11,153.11,152.38,152.42,5331.0,148.9684,148.9684,148.2582,148.2971,5331.0
2024-03-14 13:30:00,152.4,152.45,152.08,152.43,17369.0,148.2776,148.3263,147.9663,148.3068,17369.0
2024-03-14 13:35:00,152.41,152.45,152.18,152.44,8079.0,148.2874,148.3263,148.0636,148.3165,8079.0
2024-03-14 13:40:00,152.43,152.5,152.17,152.5,9886.0,148.3068,148.3749,148.0538,148.3749,9886.0
2024-03-14 13:45:00,152.49,152.52,152.41,152.52,3736.0,148.3652,148.3944,148.2874,148.3944,3736.0
2024-03-14 13:50:00,152.52,152.77,152.49,152.77,8846.0,148.3944,148.6376,148.3652,148.6376,8846.0
2024-03-14 13:55:00,152.75,152.75,152.56,152.56,8351.0,148.6182,148.6182,148.4333,148.4333,8351.0
2024-03-14 14:00:00,152.55,152.61,152.36,152.39,6992.0,148.4236,148.4819,148.2387,148.2679,6992.0
2024-03-14 14:05:00,152.39,152.57,152.33,152.57,6630.0,148.2679,148.443,148.2095,148.443,6630.0
2024-03-14 14:10:00,152.56,152.68,152.54,152.66,5970.0,148.4333,148.5501,148.4138,148.5306,5970.0
2024-03-14 14:15:00,152.68,153.16,152.68,153.14,10151.0,148.5501,149.0171,148.5501,148.9976,10151.0
2024-03-14 14:20:00,153.17,153.25,152.94,153.25,9167.0,149.0268,149.1046,148.803,149.1046,9167.0
2024-03-14 14:25:00,153.24,153.26,152.76,152.78,24519.0,149.0949,149.1144,148.6279,148.6473,24519.0
2024-03-14 14:30:00,152.75,152.86,152.34,152.47,7424.0,148.6182,148.7252,148.2192,148.3457,7424.0
2024-03-14 14:35:00,152.44,152.52,152.2,152.52,10586.0,148.3165,148.3944,148.083,148.3944,10586.0
2024-03-14 14:40:00,152.55,152.57,152.23,152.49,6165.0,148.4236,148.443,148.1122,148.3652,6165.0
2024-03-14 14:45:00,152.46,152.76,152.4,152.76,11075.0,148.336,148.6279,148.2776,148.6279,11075.0
2024-03-14 14:50:00,152.72,152.97,152.69,152.97,13113.0,148.589,148.8322,148.5598,148.8322,13113.0
2024-03-14 14:55:00,152.99,153.0,152.83,152.86,21150.0,148.8517,148.8614,148.696,148.7252,21150.0
2024-03-14 15:00:00,152.81,152.83,151.94,152.02,20701.0,148.6765,148.696,147.8301,147.9079,20701.0
2024-03-14 15:05:00,152.02,152.14,151.91,152.07,8809.0,147.9079,148.0247,147.8009,147.9566,8809.0
2024-03-14 15:10:00,152.05,152.07,151.9,151.9,7536.0,147.9371,147.9566,147.7912,147.7912,7536.0
2024-03-14 15:15:00,151.9,152.24,151.89,151.95,10490.0,147.7912,148.122,147.7814,147.8398,10490.0
2024-03-14 15:20:00,151.99,152.07,151.96,151.98,6276.0,147.8787,147.9566,147.8495,147.869,6276.0
2024-03-14 15:25:00,151.96,152.29,151.92,152.05,15276.0,147.8495,148.1706,147.8106,147.9371,15276.0
2024-03-14 15:30:00,152.02,152.02,151.67,151.71,10948.0,147.9079,147.9079,147.5674,147.6063,10948.0
2024-03-14 15:35:00,151.68,151.73,151.47,151.73,16940.0,147.5771,147.6257,147.3728,147.6257,16940.0
2024-03-14 15:40:00,151.72,152.34,151.65,152.24,35782.0,147.616,148.2192,147.5479,148.122,35782.0
2024-03-14 15:45:00,152.25,152.86,152.25,152.74,39141.0,148.1317,148.7252,148.1317,148.6084,39141.0
2024-03-14 15:50:00,152.78,152.92,152.5,152.79,42375.0,148.6473,148.7836,148.3749,148.6571,42375.0
2024-03-14 15:55:00,152.81,152.98,152.6,152.88,116309.0,148.6765,148.8419,148.4722,148.7446,116309.0
2024-03-15 09:30:00,151.17,152.83,151.15,151.85,212763.0,147.0809,148.696,147.0614,147.7425,212763.0
2024-03-15 09:35:00,151.78,152.68,151.68,152.42,7700.0,147.6744,148.5501,147.5771,148.2971,7700.0
2024-03-15 09:40:00,152.21,152.86,152.19,152.31,7430.0,148.0928,148.7252,148.0733,148.1901,7430.0
2024-03-15 09:45:00,152.39,152.56,151.83,151.83,11317.0,148.2679,148.4333,147.723,147.723,11317.0
2024-03-15 09:50:00,152.11,152.87,151.8,151.8,11122.0,147.9955,148.7349,147.6939,147.6939,11122.0
2024-03-15 09:55:00,151.83,151.83,151.65,151.69,1252.0,147.723,147.723,147.5479,147.5868,1252.0
2024-03-15 10:00:00,151.52,151.52,150.82,150.86,5123.0,147.4214,147.4214,146.7404,146.7793,5123.0
2024-03-15 10:05:00,150.86,151.02,150.34,150.8,16848.0,146.7793,146.935,146.2733,146.7209,16848.0
2024-03-15 10:10:00,150.82,150.91,150.4,150.47,18613.0,146.7404,146.8279,146.3317,146.3998,18613.0
2024-03-15 10:15:00,150.47,150.9,150.41,150.72,28885.0,146.3998,146.8182,146.3415,146.6431,28885.0
2024-03-15 10:20:00,150.66,150.78,150.42,150.57,9552.0,146.5847,146.7014,146.3512,146.4971,9552.0
2024-03-15 10:25:00,150.56,150.56,149.92,150.32,9021.0,146.4874,146.4874,145.8647,146.2539,9021.0
2024-03-15 10:30:00,150.34,150.86,150.22,150.72,5344.0,146.2733,146.7793,146.1566,146.6431,5344.0
2024-03-15 10:35:00,150.78,151.52,150.72,151.52,30052.0,146.7014,147.4214,146.6431,147.4214,30052.0
2024-03-15 10:40:00,151.53,151.8,151.34,151.8,15893.0,147.4312,147.6939,147.2463,147.6939,15893.0
2024-03-15 10:45:00,151.83,152.08,151.66,152.07,11436.0,147.723,147.9663,147.5576,147.9566,11436.0
2024-03-15 10:50:00,152.08,152.57,151.89,152.52,11926.0,147.9663,148.443,147.7814,148.3944,11926.0
2024-03-15 10:55:00,152.59,152.6,151.82,151.93,17665.0,148.4625,148.4722,147.7133,147.8203,17665.0
2024-03-15 11:00:00,152.01,152.04,151.72,151.91,11625.0,147.8982,147.9274,147.616,147.8009,11625.0
2024-03-15 11:05:00,151.89,151.95,151.65,151.73,5008.0,147.7814,147.8398,147.5479,147.6257,5008.0
2024-03-15 11:10:00,151.61,151.72,151.45,151.56,7289.0,147.509,147.616,147.3533,147.4603,7289.0
2024-03-15 11:15:00,151.63,151.76,151.61,151.74,5960.0,147.5285,147.6549,147.509,147.6355,5960.0
2024-03-15 11:20:00,151.69,151.77,151.57,151.63,9594.0,147.5868,147.6647,147.4701,147.5285,9594.0
2024-03-15 11:25:00,151.7,152.14,151.67,152.04,10515.0,147.5966,148.0247,147.5674,147.9274,10515.0
2024-03-15 11:30:00,151.98,152.14,151.92,152.01,7951.0,147.869,148.0247,147.8106,147.8982,7951.0
2024-03-15 11:35:00,152.06,152.07,151.85,151.96,3812.0,147.9468,147.9566,147.7425,147.8495,3812.0
2024-03-15 11:40:00,151.93,152.1,151.82,151.86,9911.0,147.8203,147.9857,147.7133,147.7522,9911.0
2024-03-15 11:45:00,151.9,152.02,151.61,151.61,5457.0,147.7912,147.9079,147.509,147.509,5457.0
2024-03-15 11:50:00,151.64,151.75,151.51,151.65,10964.0,147.5382,147.6452,147.4117,147.5479,10964.0
2024-03-15 11:55:00,151.7,151.85,151.63,151.85,8330.0,147.5966,147.7425,147.5285,147.7425,8330.0
2024-03-15 12:00:00,151.81,151.92,151.37,151.37,13701.0,147.7036,147.8106,147.2755,147.2755,13701.0
2024-03-15 12:05:00,151.29,151.32,150.97,151.22,11266.0,147.1977,147.2268,146.8863,147.1295,11266.0
2024-03-15 12:10:00,151.22,151.23,150.8,150.85,11184.0,147.1295,147.1393,146.7209,146.7696,11184.0
2024-03-15 12:15:00,150.85,151.2,150.82,151.13,11939.0,146.7696,147.1101,146.7404,147.042,11939.0
2024-03-15 12:20:00,151.19,151.21,151.04,151.04,5900.0,147.1004,147.1198,146.9544,146.9544,5900.0
2024-03-15 12:25:00,151.08,151.25,151.08,151.25,6815.0,146.9933,147.1587,146.9933,147.1587,6815.0
2024-03-15 12:30:00,151.23,151.81,151.23,151.74,18844.0,147.1393,147.7036,147.1393,147.6355,18844.0
2024-03-15 12:35:00,151.69,151.69,151.22,151.27,6602.0,147.5868,147.5868,147.1295,147.1782,6602.0
2024-03-15 12:40:00,151.26,151.26,151.07,151.08,3623.0,147.1685,147.1685,146.9836,146.9933,3623.0
2024-03-15 12:45:00,151.06,151.15,151.05,151.1,4812.0,146.9739,147.0614,146.9641,147.0128,4812.0
2024-03-15 12:50:00,151.13,151.16,151.01,151.01,5363.0,147.042,147.0712,146.9252,146.9252,5363.0
2024-03-15 12:55:00,151.03,151.12,150.93,151.01,7981.0,146.9447,147.0323,146.8474,146.9252,7981.0
2024-03-15 13:00:00,151.01,151.05,150.73,150.75,9438.0,146.9252,146.9641,146.6528,146.6723,9438.0
2024-03-15 13:05:00,150.75,150.86,150.41,150.77,42116.0,146.6723,146.7793,146.3415,146.6917,42116.0
2024-03-15 13:10:00,150.76,151.03,150.75,150.96,9024.0,146.682,146.9447,146.6723,146.8766,9024.0
2024-03-15 13:15:00,150.97,150.99,150.63,150.72,6054.0,146.8863,146.9058,146.5555,146.6431,6054.0
2024-03-15 13:20:00,150.69,150.84,150.65,150.84,5187.0,146.6139,146.7598,146.575,146.7598,5187.0
2024-03-15 13:25:00,150.85,150.85,150.64,150.69,6245.0,146.7696,146.7696,146.5652,146.6139,6245.0
2024-03-15 13:30:00,150.65,150.77,150.53,150.71,18938.0,146.575,146.6917,146.4582,146.6333,18938.0
2024-03-15 13:35:00,150.76,150.92,150.69,150.92,6886.0,146.682,146.8377,146.6139,146.8377,6886.0
2024-03-15 13:40:00,150.95,150.95,150.65,150.65,9658.0,146.8668,146.8668,146.575,146.575,9658.0
2024-03-15 13:45:00,150.6,150.6,150.1,150.16,7430.0,146.5263,146.5263,146.0398,146.0982,7430.0
2024-03-15 13:50:00,150.17,150.2,149.92,150.07,16568.0,146.1079,146.1371,145.8647,146.0107,16568.0
2024-03-15 13:55:00,150.12,150.27,150.05,150.22,6523.0,146.0593,146.2052,145.9912,146.1566,6523.0
2024-03-15 14:00:00,150.28,150.46,150.19,150.43,9159.0,146.215,146.3901,146.1274,146.3609,9159.0
2024-03-15 14:05:00,150.39,150.39,150.16,150.25,4803.0,146.322,146.322,146.0982,146.1858,4803.0
2024-03-15 14:10:00,150.24,150.3,150.15,150.24,11704.0,146.1761,146.2344,146.0885,146.1761,11704.0
2024-03-15 14:15:00,150.26,150.46,150.18,150.32,6251.0,146.1955,146.3901,146.1177,146.2539,6251.0
2024-03-15 14:20:00,150.39,150.49,150.25,150.25,7033.0,146.322,146.4193,146.1858,146.1858,7033.0
2024-03-15 14:25:00,150.26,150.29,150.05,150.07,4756.0,146.1955,146.2247,145.9912,146.0107,4756.0
2024-03-15 14:30:00,150.05,150.2,149.97,150.09,12549.0,145.9912,146.1371,145.9134,146.0301,12549.0
2024-03-15 14:35:00,150.12,150.15,150.02,150.1,4579.0,146.0593,146.0885,145.962,146.0398,4579.0
2024-03-15 14:40:00,150.07,150.08,149.92,149.99,20644.0,146.0107,146.0204,145.8647,145.9328,20644.0
2024-03-15 14:45:00,150.01,150.04,149.7,149.87,21802.0,145.9523,145.9815,145.6507,145.8161,21802.0
2024-03-15 14:50:00,149.95,150.01,149.85,150.01,23366.0,145.8939,145.9523,145.7966,145.9523,23366.0
2024-03-15 14:55:00,150.04,150.24,150.04,150.13,13419.0,145.9815,146.1761,145.9815,146.069,13419.0
2024-03-15 15:00:00,150.13,150.15,149.8,149.83,18003.0,146.069,146.0885,145.748,145.7771,18003.0
2024-03-15 15:05:00,149.81,150.07,149.77,150.05,23880.0,145.7577,146.0107,145.7188,145.9912,23880.0
2024-03-15 15:10:00,150.06,150.27,149.88,150.18,19751.0,146.0009,146.2052,145.8258,146.1177,19751.0
2024-03-15 15:15:00,150.2,150.22,149.99,150.09,10150.0,146.1371,146.1566,145.9328,146.0301,10150.0
2024-03-15 15:20:00,150.09,150.12,149.92,150.03,10222.0,146.0301,146.0593,145.8647,145.9717,10222.0
2024-03-15 15:25:00,150.05,150.16,150.02,150.14,40557.0,145.9912,146.0982,145.962,146.0788,40557.0
2024-03-15 15:30:00,150.13,150.4,150.01,150.37,83628.0,146.069,146.3317,145.9523,146.3025,83628.0
2024-03-15 15:35:00,150.4,150.71,150.4,150.45,16415.0,146.3317,146.6333,146.3317,146.3804,16415.0
2024-03-15 15:40:00,150.47,150.61,150.11,150.14,58353.0,146.3998,146.536,146.0496,146.0788,58353.0
2024-03-15 15:45:00,150.13,150.47,150.02,150.45,46897.0,146.069,146.3998,145.962,146.3804,46897.0
2024-03-15 15:50:00,150.45,150.51,149.87,149.9,80582.0,146.3804,146.4388,145.8161,145.8453,80582.0
2024-03-15 15:55:00,149.89,150.05,149.45,149.74,161228.0,145.8355,145.9912,145.4074,145.6896,161228.0
2024-03-18 09:30:00,149.28,150.07,148.86,148.86,42469.0,145.242,146.0107,144.8334,144.8334,42469.0
2024-03-18 09:35:00,148.88,148.95,147.49,147.49,13421.0,144.8528,144.9209,143.5004,143.5004,13421.0
2024-03-18 09:40:00,147.41,147.7,147.14,147.44,8228.0,143.4226,143.7048,143.1599,143.4518,8228.0
2024-03-18 09:45:00,147.44,147.73,147.15,147.38,11202.0,143.4518,143.7339,143.1696,143.3934,11202.0
2024-03-18 09:50:00,147.43,148.51,147.34,148.44,10308.0,143.4421,144.4928,143.3545,144.4247,10308.0
2024-03-18 09:55:00,148.33,148.82,148.16,148.82,10141.0,144.3177,144.7945,144.1523,144.7945,10141.0
2024-03-18 10:00:00,148.68,148.88,148.38,148.75,10571.0,144.6583,144.8528,144.3664,144.7264,10571.0
2024-03-18 10:05:00,148.81,149.2,148.6,149.13,13117.0,144.7847,145.1642,144.5804,145.0961,13117.0
2024-03-18 10:10:00,149.1,149.39,148.96,148.98,12128.0,145.0669,145.349,144.9307,144.9501,12128.0
2024-03-18 10:15:00,149.0,149.36,148.93,149.28,6565.0,144.9696,145.3199,144.9015,145.242,6565.0
2024-03-18 10:20:00,149.27,149.28,148.97,149.1,11182.0,145.2323,145.242,144.9404,145.0669,11182.0
2024-03-18 10:25:00,149.08,149.21,148.85,148.92,15081.0,145.0474,145.1739,144.8237,144.8918,15081.0
2024-03-18 10:30:00,148.88,149.41,148.81,149.03,14496.0,144.8528,145.3685,144.7847,144.9988,14496.0
2024-03-18 10:35:00,149.13,149.31,149.03,149.04,22505.0,145.0961,145.2712,144.9988,145.0085,22505.0
2024-03-18 10:40:00,149.15,149.26,148.84,148.84,9037.0,145.1155,145.2226,144.8139,144.8139,9037.0
2024-03-18 10:45:00,148.9,148.9,148.68,148.76,22013.0,144.8723,144.8723,144.6583,144.7361,22013.0
2024-03-18 10:50:00,148.8,149.01,148.74,148.97,7899.0,144.775,144.9793,144.7166,144.9404,7899.0
2024-03-18 10:55:00,148.97,149.11,148.88,149.05,8487.0,144.9404,145.0766,144.8528,145.0182,8487.0
2024-03-18 11:00:00,149.08,149.19,148.93,148.97,12346.0,145.0474,145.1545,144.9015,144.9404,12346.0
2024-03-18 11:05:00,148.88,148.88,148.57,148.73,6602.0,144.8528,144.8528,144.5512,144.7069,6602.0
2024-03-18 11:10:00,148.64,148.68,148.45,148.6,4372.0,144.6193,144.6583,144.4345,144.5804,4372.0
2024-03-18 11:15:00,148.61,148.63,148.45,148.58,3526.0,144.5901,144.6096,144.4345,144.561,3526.0
2024-03-18 11:20:00,148.55,148.8,148.54,148.8,7551.0,144.5318,144.775,144.522,144.775,7551.0
2024-03-18 11:25:00,148.83,148.91,148.41,148.56,19450.0,144.8042,144.882,144.3956,144.5415,19450.0
2024-03-18 11:30:00,148.58,148.65,148.34,148.4,4806.0,144.561,144.6291,144.3274,144.3858,4806.0
2024-03-18 11:35:00,148.39,148.63,148.33,148.57,6813.0,144.3761,144.6096,144.3177,144.5512,6813.0
2024-03-18 11:40:00,148.57,148.58,148.38,148.39,3027.0,144.5512,144.561,144.3664,144.3761,3027.0
2024-03-18 11:45:00,148.41,148.41,148.31,148.31,2839.0,144.3956,144.3956,144.2983,144.2983,2839.0
2024-03-18 11:50:00,148.31,148.38,148.14,148.22,7539.0,144.2983,144.3664,144.1329,144.2107,7539.0
2024-03-18 11:55:00,148.25,148.54,148.25,148.47,4205.0,144.2399,144.522,144.2399,144.4539,4205.0
2024-03-18 12:00:00,148.48,148.64,148.46,148.52,7298.0,144.4637,144.6193,144.4442,144.5026,7298.0
2024-03-18 12:05:00,148.48,148.6,148.37,148.41,7370.0,144.4637,144.5804,144.3566,144.3956,7370.0
2024-03-18 12:10:00,148.42,148.45,148.34,148.34,7565.0,144.4053,144.4345,144.3274,144.3274,7565.0
2024-03-18 12:15:00,148.38,148.65,148.38,148.6,10933.0,144.3664,144.6291,144.3664,144.5804,10933.0
2024-03-18 12:20:00,148.66,148.75,148.45,148.48,13335.0,144.6388,144.7264,144.4345,144.4637,13335.0
2024-03-18 12:25:00,148.51,148.56,148.3,148.31,8982.0,144.4928,144.5415,144.2885,144.2983,8982.0
2024-03-18 12:30:00,148.27,148.29,147.98,148.03,7666.0,144.2593,144.2788,143.9772,144.0258,7666.0
2024-03-18 12:35:00,148.0,148.24,148.0,148.21,9117.0,143.9966,144.2302,143.9966,144.201,9117.0
2024-03-18 12:40:00,148.24,148.46,148.21,148.41,7142.0,144.2302,144.4442,144.201,144.3956,7142.0
2024-03-18 12:45:00,148.46,148.54,148.38,148.54,5334.0,144.4442,144.522,144.3664,144.522,5334.0
2024-03-18 12:50:00,148.49,148.72,148.43,148.63,5868.0,144.4734,144.6972,144.415,144.6096,5868.0
2024-03-18 12:55:00,148.62,148.62,148.43,148.43,3578.0,144.5999,144.5999,144.415,144.415,3578.0
2024-03-18 13:00:00,148.49,148.49,148.36,148.39,4997.0,144.4734,144.4734,144.3469,144.3761,4997.0
2024-03-18 13:05:00,148.4,148.5,148.4,148.47,6422.0,144.3858,144.4831,144.3858,144.4539,6422.0
2024-03-18 13:10:00,148.47,148.51,148.27,148.46,12505.0,144.4539,144.4928,144.2593,144.4442,12505.0
2024-03-18 13:15:00,148.49,148.49,148.24,148.28,2215.0,144.4734,144.4734,144.2302,144.2691,2215.0
2024-03-18 13:20:00,148.28,148.37,148.24,148.25,700.0,144.2691,144.3566,144.2302,144.2399,700.0
2024-03-18 13:25:00,148.28,148.43,148.27,148.41,3898.0,144.2691,144.415,144.2593,144.3956,3898.0
2024-03-18 13:30:00,148.42,148.5,148.41,148.46,9494.0,144.4053,144.4831,144.3956,144.4442,9494.0
2024-03-18 13:35:00,148.43,148.5,148.39,148.45,2319.0,144.415,144.4831,144.3761,144.4345,2319.0
2024-03-18 13:40:00,148.44,148.46,148.3,148.3,3915.0,144.4247,144.4442,144.2885,144.2885,3915.0
2024-03-18 13:45:00,148.35,148.44,148.29,148.38,3899.0,144.3372,144.4247,144.2788,144.3664,3899.0
2024-03-18 13:50:00,148.43,148.44,148.32,148.33,2024.0,144.415,144.4247,144.308,144.3177,2024.0
2024-03-18 13:55:00,148.33,148.37,148.25,148.33,4797.0,144.3177,144.3566,144.2399,144.3177,4797.0
2024-03-18 14:00:00,148.31,148.38,148.27,148.34,2085.0,144.2983,144.3664,144.2593,144.3274,2085.0
2024-03-18 14:05:00,148.4,148.45,148.18,148.23,8032.0,144.3858,144.4345,144.1718,144.2204,8032.0
2024-03-18 14:10:00,148.19,148.39,148.19,148.23,3601.0,144.1815,144.3761,144.1815,144.2204,3601.0
2024-03-18 14:15:00,148.21,148.22,148.05,148.06,5197.0,144.201,144.2107,144.0453,144.055,5197.0
2024-03-18 14:20:00,148.02,148.08,147.97,147.97,3955.0,144.0161,144.0745,143.9675,143.9675,3955.0
2024-03-18 14:25:00,147.99,148.01,147.95,147.95,1618.0,143.9869,144.0064,143.948,143.948,1618.0
2024-03-18 14:30:00,147.93,148.03,147.83,148.01,7981.0,143.9285,144.0258,143.8312,144.0064,7981.0
2024-03-18 14:35:00,148.04,148.04,147.91,147.93,3104.0,144.0356,144.0356,143.9091,143.9285,3104.0
2024-03-18 14:40:00,147.95,148.18,147.92,148.04,6406.0,143.948,144.1718,143.9188,144.0356,6406.0
2024-03-18 14:45:00,148.0,148.15,147.92,147.96,4520.0,143.9966,144.1426,143.9188,143.9577,4520.0
2024-03-18 14:50:00,148.0,148.0,147.86,147.86,6033.0,143.9966,143.9966,143.8604,143.8604,6033.0
2024-03-18 14:55:00,147.85,147.97,147.74,147.91,5764.0,143.8507,143.9675,143.7437,143.9091,5764.0
2024-03-18 15:00:00,147.89,147.98,147.82,147.89,6029.0,143.8896,143.9772,143.8215,143.8896,6029.0
2024-03-18 15:05:00,147.87,147.94,147.79,147.94,4737.0,143.8702,143.9383,143.7923,143.9383,4737.0
2024-03-18 15:10:00,147.93,147.94,147.77,147.87,8478.0,143.9285,143.9383,143.7729,143.8702,8478.0
2024-03-18 15:15:00,147.86,148.21,147.86,148.16,9179.0,143.8604,144.201,143.8604,144.1523,9179.0
2024-03-18 15:20:00,148.17,148.27,148.16,148.18,6199.0,144.162,144.2593,144.1523,144.1718,6199.0
2024-03-18 15:25:00,148.18,148.46,148.15,148.32,7707.0,144.1718,144.4442,144.1426,144.308,7707.0
2024-03-18 15:30:00,148.36,148.38,148.14,148.38,10613.0,144.3469,144.3664,144.1329,144.3664,10613.0
2024-03-18 15:35:00,148.4,148.41,148.13,148.22,10770.0,144.3858,144.3956,144.1231,144.2107,10770.0
2024-03-18 15:40:00,148.26,148.3,148.17,148.19,14777.0,144.2496,144.2885,144.162,144.1815,14777.0
2024-03-18 15:45:00,148.17,148.18,148.0,148.11,16010.0,144.162,144.1718,143.9966,144.1037,16010.0
2024-03-18 15:50:00,148.06,148.15,147.68,147.75,34165.0,144.055,144.1426,143.6853,143.7534,34165.0
2024-03-18 15:55:00,147.76,147.82,147.44,147.81,132733.0,143.7631,143.8215,143.4518,143.8118,132733.0
2024-03-19 09:30:00,147.23,148.12,147.0,147.59,24693.0,143.2475,144.1134,143.0237,143.5977,24693.0
2024-03-19 09:35:00,147.9,147.98,147.24,147.3,13562.0,143.8994,143.9772,143.2572,143.3156,13562.0
2024-03-19 09:40:00,147.14,147.44,146.7,146.7,5155.0,143.1599,143.4518,142.7318,142.7318,5155.0
2024-03-19 09:45:00,146.73,147.13,146.35,146.44,21210.0,142.761,143.1502,142.3913,142.4788,21210.0
2024-03-19 09:50:00,146.56,147.18,146.49,147.02,8656.0,142.5956,143.1988,142.5275,143.0432,8656.0
2024-03-19 09:55:00,147.0,147.09,146.84,146.9,4863.0,143.0237,143.1113,142.868,142.9264,4863.0
2024-03-19 10:00:00,146.9,146.9,146.26,146.44,21639.0,142.9264,142.9264,142.3037,142.4788,21639.0
2024-03-19 10:05:00,146.41,146.7,146.4,146.5,8620.0,142.4497,142.7318,142.4399,142.5372,8620.0
2024-03-19 10:10:00,146.47,146.77,146.42,146.77,10173.0,142.508,142.7999,142.4594,142.7999,10173.0
2024-03-19 10:15:00,146.86,147.05,146.78,146.85,8395.0,142.8875,143.0723,142.8096,142.8778,8395.0
2024-03-19 10:20:00,147.02,147.13,146.95,146.96,8636.0,143.0432,143.1502,142.975,142.9848,8636.0
2024-03-19 10:25:00,146.89,147.3,146.78,147.3,7689.0,142.9167,143.3156,142.8096,143.3156,7689.0
2024-03-19 10:30:00,147.12,147.17,146.87,147.04,6902.0,143.1404,143.1891,142.8972,143.0626,6902.0
2024-03-19 10:35:00,147.01,147.1,146.75,146.97,4809.0,143.0334,143.121,142.7805,142.9945,4809.0
2024-03-19 10:40:00,146.99,147.07,146.78,146.9,9514.0,143.014,143.0918,142.8096,142.9264,9514.0
2024-03-19 10:45:00,146.9,146.9,146.53,146.71,63255.0,142.9264,142.9264,142.5664,142.7415,63255.0
2024-03-19 10:50:00,146.8,146.8,146.61,146.67,12097.0,142.8291,142.8291,142.6442,142.7026,12097.0
2024-03-19 10:55:00,146.72,146.79,146.68,146.7,4839.0,142.7513,142.8194,142.7124,142.7318,4839.0
2024-03-19 11:00:00,146.67,146.75,146.61,146.74,2679.0,142.7026,142.7805,142.6442,142.7707,2679.0
2024-03-19 11:05:00,146.7,146.72,146.23,146.26,10680.0,142.7318,142.7513,142.2745,142.3037,10680.0
2024-03-19 11:10:00,146.28,146.5,146.24,146.48,11352.0,142.3232,142.5372,142.2843,142.5178,11352.0
2024-03-19 11:15:00,146.39,146.71,146.33,146.71,9542.0,142.4302,142.7415,142.3718,142.7415,9542.0
2024-03-19 11:20:00,146.71,146.87,146.69,146.87,5424.0,142.7415,142.8972,142.7221,142.8972,5424.0
2024-03-19 11:25:00,146.81,146.94,146.79,146.8,5256.0,142.8388,142.9653,142.8194,142.8291,5256.0
2024-03-19 11:30:00,146.8,146.92,146.78,146.81,6119.0,142.8291,142.9459,142.8096,142.8388,6119.0
2024-03-19 11:35:00,146.84,146.9,146.72,146.9,3456.0,142.868,142.9264,142.7513,142.9264,3456.0
2024-03-19 11:40:00,146.92,147.37,146.92,147.17,14687.0,142.9459,143.3837,142.9459,143.1891,14687.0
2024-03-19 11:45:00,147.11,147.16,146.92,146.93,5363.0,143.1307,143.1794,142.9459,142.9556,5363.0
2024-03-19 11:50:00,146.89,147.01,146.78,146.87,4272.0,142.9167,143.0334,142.8096,142.8972,4272.0
2024-03-19 11:55:00,146.83,146.91,146.7,146.73,7826.0,142.8583,142.9361,142.7318,142.761,7826.0
2024-03-19 12:00:00,146.7,146.83,146.67,146.83,3666.0,142.7318,142.8583,142.7026,142.8583,3666.0
2024-03-19 12:05:00,146.78,146.78,146.69,146.7,3807.0,142.8096,142.8096,142.7221,142.7318,3807.0
2024-03-19 12:10:00,146.66,146.67,146.55,146.55,1638.0,142.6929,142.7026,142.5859,142.5859,1638.0
2024-03-19 12:15:00,146.51,146.89,146.48,146.83,4567.0,142.5469,142.9167,142.5178,142.8583,4567.0
2024-03-19 12:20:00,146.87,147.06,146.81,146.95,5251.0,142.8972,143.0821,142.8388,142.975,5251.0
2024-03-19 12:25:00,146.88,147.1,146.87,147.04,6791.0,142.9069,143.121,142.8972,143.0626,6791.0
2024-03-19 12:30:00,147.12,147.44,147.12,147.44,2289.0,143.1404,143.4518,143.1404,143.4518,2289.0
2024-03-19 12:35:00,147.45,147.58,147.1,147.21,8793.0,143.4615,143.588,143.121,143.228,8793.0
2024-03-19 12:40:00,147.25,147.32,147.11,147.15,9439.0,143.2669,143.335,143.1307,143.1696,9439.0
2024-03-19 12:45:00,147.2,147.24,147.12,147.2,1274.0,143.2183,143.2572,143.1404,143.2183,1274.0
2024-03-19 12:50:00,147.17,147.18,147.06,147.17,3242.0,143.1891,143.1988,143.0821,143.1891,3242.0
2024-03-19 12:55:00,147.17,147.25,147.11,147.11,7134.0,143.1891,143.2669,143.1307,143.1307,7134.0
2024-03-19 13:00:00,147.14,147.25,146.86,147.19,25166.0,143.1599,143.2669,142.8875,143.2086,25166.0
2024-03-19 13:05:00,147.08,147.08,146.7,146.89,5602.0,143.1015,143.1015,142.7318,142.9167,5602.0
2024-03-19 13:10:00,146.92,147.02,146.89,146.89,2406.0,142.9459,143.0432,142.9167,142.9167,2406.0
2024-03-19 13:15:00,146.86,146.86,146.66,146.69,6511.0,142.8875,142.8875,142.6929,142.7221,6511.0
2024-03-19 13:20:00,146.68,146.68,146.54,146.54,3127.0,142.7124,142.7124,142.5761,142.5761,3127.0
2024-03-19 13:25:00,146.54,146.61,146.47,146.47,12036.0,142.5761,142.6442,142.508,142.508,12036.0
2024-03-19 13:30:00,146.42,146.58,146.39,146.58,5646.0,142.4594,142.6151,142.4302,142.6151,5646.0
2024-03-19 13:35:00,146.55,146.7,146.48,146.67,7429.0,142.5859,142.7318,142.5178,142.7026,7429.0
2024-03-19 13:40:00,146.67,146.94,146.59,146.9,9808.0,142.7026,142.9653,142.6248,142.9264,9808.0
2024-03-19 13:45:00,146.86,146.93,146.74,146.86,5116.0,142.8875,142.9556,142.7707,142.8875,5116.0
2024-03-19 13:50:00,146.87,146.93,146.59,146.59,4922.0,142.8972,142.9556,142.6248,142.6248,4922.0
2024-03-19 13:55:00,146.6,146.65,146.53,146.54,3706.0,142.6345,142.6832,142.5664,142.5761,3706.0
2024-03-19 14:00:00,146.51,146.52,146.37,146.41,3348.0,142.5469,142.5567,142.4107,142.4497,3348.0
2024-03-19 14:05:00,146.35,146.43,146.35,146.41,6380.0,142.3913,142.4691,142.3913,142.4497,6380.0
2024-03-19 14:10:00,146.39,146.4,146.13,146.14,8426.0,142.4302,142.4399,142.1772,142.187,8426.0
2024-03-19 14:15:00,146.17,146.28,146.13,146.22,6873.0,142.2161,142.3232,142.1772,142.2648,6873.0
2024-03-19 14:20:00,146.21,146.39,146.2,146.26,6500.0,142.2551,142.4302,142.2453,142.3037,6500.0
2024-03-19 14:25:00,146.27,146.55,146.27,146.55,3486.0,142.3134,142.5859,142.3134,142.5859,3486.0
2024-03-19 14:30:00,146.5,146.58,146.47,146.58,4468.0,142.5372,142.6151,142.508,142.6151,4468.0
2024-03-19 14:35:00,146.56,146.64,146.53,146.64,4672.0,142.5956,142.6734,142.5664,142.6734,4672.0
2024-03-19 14:40:00,146.66,146.7,146.56,146.66,7066.0,142.6929,142.7318,142.5956,142.6929,7066.0
2024-03-19 14:45:00,146.66,146.84,146.61,146.76,4446.0,142.6929,142.868,142.6442,142.7902,4446.0
2024-03-19 14:50:00,146.79,146.93,146.76,146.78,11256.0,142.8194,142.9556,142.7902,142.8096,11256.0
2024-03-19 14:55:00,146.78,146.78,146.63,146.71,6105.0,142.8096,142.8096,142.6637,142.7415,6105.0
2024-03-19 15:00:00,146.72,146.74,146.44,146.44,4870.0,142.7513,142.7707,142.4788,142.4788,4870.0
2024-03-19 15:05:00,146.43,146.43,146.14,146.2,11696.0,142.4691,142.4691,142.187,142.2453,11696.0
2024-03-19 15:10:00,146.23,146.39,146.23,146.29,10651.0,142.2745,142.4302,142.2745,142.3329,10651.0
2024-03-19 15:15:00,146.29,146.4,146.2,146.38,11557.0,142.3329,142.4399,142.2453,142.4205,11557.0
2024-03-19 15:20:00,146.36,146.44,146.35,146.36,6928.0,142.401,142.4788,142.3913,142.401,6928.0
2024-03-19 15:25:00,146.36,146.41,146.33,146.37,5662.0,142.401,142.4497,142.3718,142.4107,5662.0
2024-03-19 15:30:00,146.38,146.57,146.32,146.44,9974.0,142.4205,142.6053,142.3621,142.4788,9974.0
2024-03-19 15:35:00,146.47,146.56,146.37,146.55,11166.0,142.508,142.5956,142.4107,142.5859,11166.0
2024-03-19 15:40:00,146.58,146.64,146.41,146.47,13880.0,142.6151,142.6734,142.4497,142.508,13880.0
2024-03-19 15:45:00,146.4,146.49,146.29,146.33,18149.0,142.4399,142.5275,142.3329,142.3718,18149.0
2024-03-19 15:50:00,146.38,146.38,146.12,146.21,44209.0,142.4205,142.4205,142.1675,142.2551,44209.0
2024-03-19 15:55:00,146.24,146.3,146.06,146.19,79397.0,142.2843,142.3426,142.1091,142.2356,79397.0
2024-03-20 09:30:00,145.13,145.33,144.53,145.1,43318.0,141.2043,141.3989,140.6205,141.1751,43318.0
2024-03-20 09:35:00,145.19,145.36,144.7,145.17,12712.0,141.2627,141.4281,140.7859,141.2432,12712.0
2024-03-20 09:40:00,145.27,145.5,144.88,145.28,14427.0,141.3405,141.5643,140.961,141.3502,14427.0
2024-03-20 09:45:00,145.25,145.29,145.01,145.11,7858.0,141.321,141.3599,141.0875,141.1848,7858.0
2024-03-20 09:50:00,145.12,145.26,144.66,144.93,10422.0,141.1945,141.3308,140.747,141.0097,10422.0
2024-03-20 09:55:00,144.94,145.01,144.63,144.63,5279.0,141.0194,141.0875,140.7178,140.7178,5279.0
2024-03-20 10:00:00,144.75,144.88,144.61,144.86,8013.0,140.8346,140.961,140.6983,140.9416,8013.0
2024-03-20 10:05:00,144.75,144.85,144.61,144.68,7496.0,140.8346,140.9319,140.6983,140.7665,7496.0
2024-03-20 10:10:00,144.68,145.21,144.53,145.08,9454.0,140.7665,141.2821,140.6205,141.1556,9454.0
2024-03-20 10:15:00,145.12,145.32,144.98,145.17,12467.0,141.1945,141.3891,141.0583,141.2432,12467.0
2024-03-20 10:20:00,145.25,145.57,145.06,145.49,12347.0,141.321,141.6324,141.1362,141.5545,12347.0
2024-03-20 10:25:00,145.56,145.63,145.32,145.34,4890.0,141.6226,141.6908,141.3891,141.4086,4890.0
2024-03-20 10:30:00,145.33,145.58,145.33,145.53,10810.0,141.3989,141.6421,141.3989,141.5935,10810.0
2024-03-20 10:35:00,145.53,145.61,145.27,145.34,7576.0,141.5935,141.6713,141.3405,141.4086,7576.0
2024-03-20 10:40:00,145.37,145.61,145.26,145.56,12522.0,141.4378,141.6713,141.3308,141.6226,12522.0
2024-03-20 10:45:00,145.45,145.71,145.38,145.45,12202.0,141.5156,141.7686,141.4475,141.5156,12202.0
2024-03-20 10:50:00,145.43,145.43,145.2,145.27,5257.0,141.4962,141.4962,141.2724,141.3405,5257.0
2024-03-20 10:55:00,145.31,145.51,145.25,145.49,14030.0,141.3794,141.574,141.321,141.5545,14030.0
2024-03-20 11:00:00,145.52,145.6,145.31,145.37,8529.0,141.5837,141.6616,141.3794,141.4378,8529.0
2024-03-20 11:05:00,145.39,145.39,145.14,145.15,7857.0,141.4572,141.4572,141.214,141.2237,7857.0
2024-03-20 11:10:00,145.09,145.12,144.96,144.96,3374.0,141.1654,141.1945,141.0389,141.0389,3374.0
2024-03-20 11:15:00,145.03,145.04,144.74,144.74,3865.0,141.107,141.1167,140.8248,140.8248,3865.0
2024-03-20 11:20:00,144.71,144.76,144.58,144.6,2676.0,140.7956,140.8443,140.6692,140.6886,2676.0
2024-03-20 11:25:00,144.64,144.65,144.34,144.34,5081.0,140.7275,140.7373,140.4356,140.4356,5081.0
2024-03-20 11:30:00,144.34,144.34,144.11,144.11,2750.0,140.4356,140.4356,140.2119,140.2119,2750.0
2024-03-20 11:35:00,144.17,144.45,144.17,144.45,10870.0,140.2702,140.5427,140.2702,140.5427,10870.0
2024-03-20 11:40:00,144.45,144.6,144.44,144.49,5101.0,140.5427,140.6886,140.5329,140.5816,5101.0
2024-03-20 11:45:00,144.37,144.51,144.31,144.49,8986.0,140.4648,140.601,140.4065,140.5816,8986.0
2024-03-20 11:50:00,144.37,144.48,144.18,144.18,4104.0,140.4648,140.5719,140.28,140.28,4104.0
2024-03-20 11:55:00,144.16,144.25,144.08,144.24,11473.0,140.2605,140.3481,140.1827,140.3384,11473.0
2024-03-20 12:00:00,144.24,144.25,144.15,144.25,5299.0,140.3384,140.3481,140.2508,140.3481,5299.0
2024-03-20 12:05:00,144.2,144.24,144.06,144.24,6985.0,140.2994,140.3384,140.1632,140.3384,6985.0
2024-03-20 12:10:00,144.29,144.3,144.17,144.2,5753.0,140.387,140.3967,140.2702,140.2994,5753.0
2024-03-20 12:15:00,144.24,144.48,144.22,144.33,9489.0,140.3384,140.5719,140.3189,140.4259,9489.0
2024-03-20 12:20:00,144.34,144.38,144.13,144.15,6216.0,140.4356,140.4746,140.2313,140.2508,6216.0
2024-03-20 12:25:00,144.1,144.24,144.05,144.19,8451.0,140.2021,140.3384,140.1535,140.2897,8451.0
2024-03-20 12:30:00,144.19,144.26,144.02,144.15,20644.0,140.2897,140.3578,140.1243,140.2508,20644.0
2024-03-20 12:35:00,144.14,144.4,144.13,144.31,16054.0,140.2411,140.494,140.2313,140.4065,16054.0
2024-03-20 12:40:00,144.3,144.38,144.25,144.3,13988.0,140.3967,140.4746,140.3481,140.3967,13988.0
2024-03-20 12:45:00,144.3,144.34,144.12,144.14,9670.0,140.3967,140.4356,140.2216,140.2411,9670.0
2024-03-20 12:50:00,144.12,144.26,144.12,144.25,11512.0,140.2216,140.3578,140.2216,140.3481,11512.0
2024-03-20 12:55:00,144.25,144.29,144.12,144.12,4539.0,140.3481,140.387,140.2216,140.2216,4539.0
2024-03-20 13:00:00,144.13,144.19,144.12,144.12,8055.0,140.2313,140.2897,140.2216,140.2216,8055.0
2024-03-20 13:05:00,144.12,144.17,144.06,144.08,4036.0,140.2216,140.2702,140.1632,140.1827,4036.0
2024-03-20 13:10:00,144.1,144.11,143.86,143.87,8861.0,140.2021,140.2119,139.9686,139.9784,8861.0
2024-03-20 13:15:00,143.88,143.94,143.74,143.77,15491.0,139.9881,140.0465,139.8519,139.8811,15491.0
2024-03-20 13:20:00,143.79,143.94,143.78,143.85,4869.0,139.9005,140.0465,139.8908,139.9589,4869.0
2024-03-20 13:25:00,143.84,144.02,143.83,143.9,10351.0,139.9492,140.1243,139.9394,140.0075,10351.0
2024-03-20 13:30:00,143.91,143.95,143.87,143.93,3688.0,140.0173,140.0562,139.9784,140.0367,3688.0
2024-03-20 13:35:00,143.91,144.01,143.91,143.98,29516.0,140.0173,140.1146,140.0173,140.0854,29516.0
2024-03-20 13:40:00,144.01,144.06,143.83,143.92,23865.0,140.1146,140.1632,139.9394,140.027,23865.0
2024-03-20 13:45:00,143.95,144.34,143.93,144.28,21621.0,140.0562,140.4356,140.0367,140.3773,21621.0
2024-03-20 13:50:00,144.36,144.76,144.36,144.72,10112.0,140.4551,140.8443,140.4551,140.8054,10112.0
2024-03-20 13:55:00,144.76,144.97,144.73,144.78,28241.0,140.8443,141.0486,140.8151,140.8637,28241.0
2024-03-20 14:00:00,144.79,145.47,144.69,145.24,49172.0,140.8735,141.5351,140.7762,141.3113,49172.0
2024-03-20 14:05:00,145.3,145.43,144.87,144.88,15323.0,141.3697,141.4962,140.9513,140.961,15323.0
2024-03-20 14:10:00,144.9,145.04,144.73,144.74,5448.0,140.9805,141.1167,140.8151,140.8248,5448.0
2024-03-20 14:15:00,144.74,144.74,144.33,144.37,7959.0,140.8248,140.8248,140.4259,140.4648,7959.0
2024-03-20 14:20:00,144.44,144.68,144.41,144.66,8612.0,140.5329,140.7665,140.5038,140.747,8612.0
2024-03-20 14:25:00,144.67,145.12,144.67,145.12,42995.0,140.7567,141.1945,140.7567,141.1945,42995.0
2024-03-20 14:30:00,145.17,145.36,144.99,145.02,20646.0,141.2432,141.4281,141.0681,141.0973,20646.0
2024-03-20 14:35:00,145.01,145.95,144.99,145.88,25968.0,141.0875,142.0021,141.0681,141.934,25968.0
2024-03-20 14:40:00,145.9,146.28,145.66,145.95,17806.0,141.9534,142.3232,141.7199,142.0021,17806.0
2024-03-20 14:45:00,145.94,146.53,145.84,146.4,79886.0,141.9924,142.5664,141.8951,142.4399,79886.0
2024-03-20 14:50:00,146.4,146.4,146.08,146.11,46070.0,142.4399,142.4399,142.1286,142.1578,46070.0
2024-03-20 14:55:00,146.1,146.38,146.1,146.17,23717.0,142.148,142.4205,142.148,142.2161,23717.0
2024-03-20 15:00:00,146.14,146.22,145.72,145.75,30436.0,142.187,142.2648,141.7783,141.8075,30436.0
2024-03-20 15:05:00,145.8,146.05,145.7,146.05,29983.0,141.8562,142.0994,141.7589,142.0994,29983.0
2024-03-20 15:10:00,146.1,146.34,146.06,146.19,30358.0,142.148,142.3815,142.1091,142.2356,30358.0
2024-03-20 15:15:00,146.13,146.47,146.05,146.43,13143.0,142.1772,142.508,142.0994,142.4691,13143.0
2024-03-20 15:20:00,146.44,146.44,146.22,146.33,25055.0,142.4788,142.4788,142.2648,142.3718,25055.0
2024-03-20 15:25:00,146.33,146.79,146.33,146.69,24851.0,142.3718,142.8194,142.3718,142.7221,24851.0
2024-03-20 15:30:00,146.66,147.2,146.66,147.2,28392.0,142.6929,143.2183,142.6929,143.2183,28392.0
2024-03-20 15:35:00,147.15,147.23,146.45,146.5,29004.0,143.1696,143.2475,142.4886,142.5372,29004.0
2024-03-20 15:40:00,146.5,146.59,146.43,146.58,43759.0,142.5372,142.6248,142.4691,142.6151,43759.0
2024-03-20 15:45:00,146.6,146.67,146.04,146.18,28191.0,142.6345,142.7026,142.0897,142.2259,28191.0
2024-03-20 15:50:00,146.23,146.35,145.91,146.24,51140.0,142.2745,142.3913,141.9632,142.2843,51140.0
2024-03-20 15:55:00,146.25,146.83,146.25,146.8,131125.0,142.294,142.8583,142.294,142.8291,131125.0
2024-03-21 09:30:00,147.5,147.5,145.86,146.72,45582.0,143.5102,143.5102,141.9145,142.7513,45582.0
2024-03-21 09:35:00,146.96,147.02,146.2,146.33,16897.0,142.9848,143.0432,142.2453,142.3718,16897.0
2024-03-21 09:40:00,146.33,147.88,146.33,147.62,16510.0,142.3718,143.8799,142.3718,143.6269,16510.0
2024-03-21 09:45:00,147.8,147.81,146.99,147.31,11307.0,143.8021,143.8118,143.014,143.3253,11307.0
2024-03-21 09:50:00,147.48,147.48,146.87,146.88,27342.0,143.4907,143.4907,142.8972,142.9069,27342.0
2024-03-21 09:55:00,146.83,147.03,146.69,147.02,14869.0,142.8583,143.0529,142.7221,143.0432,14869.0
2024-03-21 10:00:00,147.0,147.23,146.86,147.23,26199.0,143.0237,143.2475,142.8875,143.2475,26199.0
2024-03-21 10:05:00,147.23,147.63,146.88,147.55,26318.0,143.2475,143.6367,142.9069,143.5588,26318.0
2024-03-21 10:10:00,147.56,148.07,147.55,147.65,17558.0,143.5685,144.0648,143.5588,143.6561,17558.0
2024-03-21 10:15:00,147.77,148.1,147.64,147.79,20776.0,143.7729,144.0939,143.6464,143.7923,20776.0
2024-03-21 10:20:00,147.72,148.01,147.43,147.99,13447.0,143.7242,144.0064,143.4421,143.9869,13447.0
2024-03-21 10:25:00,147.98,148.32,147.73,147.87,18305.0,143.9772,144.308,143.7339,143.8702,18305.0
2024-03-21 10:30:00,148.0,148.02,147.36,147.36,13865.0,143.9966,144.0161,143.374,143.374,13865.0
2024-03-21 10:35:00,147.41,147.62,147.3,147.49,14864.0,143.4226,143.6269,143.3156,143.5004,14864.0
2024-03-21 10:40:00,147.56,147.56,147.07,147.07,15221.0,143.5685,143.5685,143.0918,143.0918,15221.0
2024-03-21 10:45:00,147.2,147.72,147.15,147.15,14937.0,143.2183,143.7242,143.1696,143.1696,14937.0
2024-03-21 10:50:00,147.22,147.58,147.22,147.56,4864.0,143.2377,143.588,143.2377,143.5685,4864.0
2024-03-21 10:55:00,147.49,148.1,147.47,148.0,27817.0,143.5004,144.0939,143.481,143.9966,27817.0
2024-03-21 11:00:00,147.96,148.04,147.72,147.83,14143.0,143.9577,144.0356,143.7242,143.8312,14143.0
2024-03-21 11:05:00,147.78,147.9,147.5,147.58,9518.0,143.7826,143.8994,143.5102,143.588,9518.0
2024-03-21 11:10:00,147.63,147.68,147.42,147.47,10736.0,143.6367,143.6853,143.4323,143.481,10736.0
2024-03-21 11:15:00,147.48,147.54,147.21,147.27,7020.0,143.4907,143.5491,143.228,143.2864,7020.0
2024-03-21 11:20:00,147.2,147.39,147.13,147.15,4482.0,143.2183,143.4031,143.1502,143.1696,4482.0
2024-03-21 11:25:00,147.16,147.41,147.16,147.41,1616.0,143.1794,143.4226,143.1794,143.4226,1616.0
2024-03-21 11:30:00,147.34,147.52,147.28,147.33,7641.0,143.3545,143.5296,143.2961,143.3448,7641.0
2024-03-21 11:35:00,147.31,147.52,147.31,147.45,4764.0,143.3253,143.5296,143.3253,143.4615,4764.0
2024-03-21 11:40:00,147.5,147.5,147.1,147.41,7842.0,143.5102,143.5102,143.121,143.4226,7842.0
2024-03-21 11:45:00,147.39,147.43,147.05,147.11,9565.0,143.4031,143.4421,143.0723,143.1307,9565.0
2024-03-21 11:50:00,147.16,147.17,147.04,147.04,3134.0,143.1794,143.1891,143.0626,143.0626,3134.0
2024-03-21 11:55:00,147.22,147.25,147.07,147.15,5374.0,143.2377,143.2669,143.0918,143.1696,5374.0
2024-03-21 12:00:00,147.22,147.22,146.97,147.09,7146.0,143.2377,143.2377,142.9945,143.1113,7146.0
2024-03-21 12:05:00,147.09,147.1,146.82,146.9,5145.0,143.1113,143.121,142.8486,142.9264,5145.0
2024-03-21 12:10:00,146.94,146.96,146.74,146.76,7687.0,142.9653,142.9848,142.7707,142.7902,7687.0
2024-03-21 12:15:00,146.79,146.8,146.6,146.6,7572.0,142.8194,142.8291,142.6345,142.6345,7572.0
2024-03-21 12:20:00,146.59,146.59,146.37,146.57,7819.0,142.6248,142.6248,142.4107,142.6053,7819.0
2024-03-21 12:25:00,146.58,146.6,146.39,146.44,6190.0,142.6151,142.6345,142.4302,142.4788,6190.0
2024-03-21 12:30:00,146.43,146.46,146.2,146.45,7489.0,142.4691,142.4983,142.2453,142.4886,7489.0
2024-03-21 12:35:00,146.42,146.54,146.22,146.22,17858.0,142.4594,142.5761,142.2648,142.2648,17858.0
2024-03-21 12:40:00,146.35,146.37,146.19,146.24,4355.0,142.3913,142.4107,142.2356,142.2843,4355.0
2024-03-21 12:45:00,146.28,146.62,146.27,146.62,34264.0,142.3232,142.654,142.3134,142.654,34264.0
2024-03-21 12:50:00,146.58,146.74,146.46,146.63,11912.0,142.6151,142.7707,142.4983,142.6637,11912.0
2024-03-21 12:55:00,146.62,146.72,146.49,146.66,3576.0,142.654,142.7513,142.5275,142.6929,3576.0
2024-03-21 13:00:00,146.61,146.69,146.48,146.62,2891.0,142.6442,142.7221,142.5178,142.654,2891.0
2024-03-21 13:05:00,146.63,146.86,146.62,146.86,3239.0,142.6637,142.8875,142.654,142.8875,3239.0
2024-03-21 13:10:00,146.86,146.94,146.8,146.94,2164.0,142.8875,142.9653,142.8291,142.9653,2164.0
2024-03-21 13:15:00,146.94,147.0,146.88,146.89,4119.0,142.9653,143.0237,142.9069,142.9167,4119.0
2024-03-21 13:20:00,146.91,146.91,146.76,146.79,2499.0,142.9361,142.9361,142.7902,142.8194,2499.0
2024-03-21 13:25:00,146.78,146.79,146.64,146.79,6688.0,142.8096,142.8194,142.6734,142.8194,6688.0
2024-03-21 13:30:00,146.8,146.81,146.7,146.81,4734.0,142.8291,142.8388,142.7318,142.8388,4734.0
2024-03-21 13:35:00,146.74,146.87,146.74,146.82,1500.0,142.7707,142.8972,142.7707,142.8486,1500.0
2024-03-21 13:40:00,146.84,146.87,146.67,146.7,2250.0,142.868,142.8972,142.7026,142.7318,2250.0
2024-03-21 13:45:00,146.69,146.7,146.53,146.57,2687.0,142.7221,142.7318,142.5664,142.6053,2687.0
2024-03-21 13:50:00,146.59,146.66,146.53,146.62,3297.0,142.6248,142.6929,142.5664,142.654,3297.0
2024-03-21 13:55:00,146.61,146.75,146.58,146.75,3127.0,142.6442,142.7805,142.6151,142.7805,3127.0
2024-03-21 14:00:00,146.87,147.0,146.77,146.93,10061.0,142.8972,143.0237,142.7999,142.9556,10061.0
2024-03-21 14:05:00,146.88,146.93,146.81,146.84,3095.0,142.9069,142.9556,142.8388,142.868,3095.0
2024-03-21 14:10:00,146.9,146.9,146.78,146.81,2932.0,142.9264,142.9264,142.8096,142.8388,2932.0
2024-03-21 14:15:00,146.76,146.81,146.64,146.81,1774.0,142.7902,142.8388,142.6734,142.8388,1774.0
2024-03-21 14:20:00,146.79,146.82,146.61,146.61,3572.0,142.8194,142.8486,142.6442,142.6442,3572.0
2024-03-21 14:25:00,146.67,146.82,146.67,146.74,3349.0,142.7026,142.8486,142.7026,142.7707,3349.0
2024-03-21 14:30:00,146.68,146.74,146.65,146.74,2316.0,142.7124,142.7707,142.6832,142.7707,2316.0
2024-03-21 14:35:00,146.7,146.7,146.57,146.61,5512.0,142.7318,142.7318,142.6053,142.6442,5512.0
2024-03-21 14:40:00,146.57,146.63,146.49,146.5,2510.0,142.6053,142.6637,142.5275,142.5372,2510.0
2024-03-21 14:45:00,146.48,146.55,146.37,146.37,3315.0,142.5178,142.5859,142.4107,142.4107,3315.0
2024-03-21 14:50:00,146.37,146.49,146.36,146.36,4281.0,142.4107,142.5275,142.401,142.401,4281.0
2024-03-21 14:55:00,146.37,146.47,146.36,146.41,4187.0,142.4107,142.508,142.401,142.4497,4187.0
2024-03-21 15:00:00,146.47,146.67,146.47,146.56,4288.0,142.508,142.7026,142.508,142.5956,4288.0
2024-03-21 15:05:00,146.57,146.65,146.53,146.59,4017.0,142.6053,142.6832,142.5664,142.6248,4017.0
2024-03-21 15:10:00,146.59,146.6,146.5,146.51,3702.0,142.6248,142.6345,142.5372,142.5469,3702.0
2024-03-21 15:15:00,146.55,146.84,146.55,146.8,3562.0,142.5859,142.868,142.5859,142.8291,3562.0
2024-03-21 15:20:00,146.84,146.88,146.75,146.83,5364.0,142.868,142.9069,142.7805,142.8583,5364.0
2024-03-21 15:25:00,146.88,146.88,146.78,146.78,3033.0,142.9069,142.9069,142.8096,142.8096,3033.0
2024-03-21 15:30:00,146.76,146.78,146.58,146.58,8165.0,142.7902,142.8096,142.6151,142.6151,8165.0
2024-03-21 15:35:00,146.58,146.68,146.51,146.56,9024.0,142.6151,142.7124,142.5469,142.5956,9024.0
2024-03-21 15:40:00,146.58,146.65,146.47,146.53,7546.0,142.6151,142.6832,142.508,142.5664,7546.0
2024-03-21 15:45:00,146.48,146.6,146.29,146.45,38480.0,142.5178,142.6345,142.3329,142.4886,38480.0
2024-03-21 15:50:00,146.44,146.48,146.27,146.47,28996.0,142.4788,142.5178,142.3134,142.508,28996.0
2024-03-21 15:55:00,146.51,146.55,146.24,146.24,57372.0,142.5469,142.5859,142.2843,142.2843,57372.0
2024-03-22 09:30:00,145.53,145.76,144.86,145.11,33071.0,141.5935,141.8172,140.9416,141.1848,33071.0
2024-03-22 09:35:00,145.01,145.18,144.2,144.68,16972.0,141.0875,141.2529,140.2994,140.7665,16972.0
2024-03-22 09:40:00,144.28,144.46,143.82,143.83,7808.0,140.3773,140.5524,139.9297,139.9394,7808.0
2024-03-22 09:45:00,143.94,144.89,143.94,144.34,21554.0,140.0465,140.9708,140.0465,140.4356,21554.0
2024-03-22 09:50:00,144.2,144.36,143.5,144.21,17658.0,140.2994,140.4551,139.6184,140.3092,17658.0
2024-03-22 09:55:00,144.16,144.16,143.71,143.71,6406.0,140.2605,140.2605,139.8227,139.8227,6406.0
2024-03-22 10:00:00,143.64,143.92,143.41,143.48,6179.0,139.7546,140.027,139.5308,139.5989,6179.0
2024-03-22 10:05:00,143.48,143.76,143.36,143.41,8623.0,139.5989,139.8713,139.4822,139.5308,8623.0
2024-03-22 10:10:00,143.38,143.63,143.2,143.32,13011.0,139.5016,139.7449,139.3265,139.4432,13011.0
2024-03-22 10:15:00,143.32,143.58,143.27,143.47,4983.0,139.4432,139.6962,139.3946,139.5892,4983.0
2024-03-22 10:20:00,143.48,143.48,142.68,142.9,18679.0,139.5989,139.5989,138.8205,139.0346,18679.0
2024-03-22 10:25:00,142.91,142.92,142.48,142.55,5902.0,139.0443,139.0541,138.626,138.6941,5902.0
2024-03-22 10:30:00,142.52,142.74,142.32,142.34,9898.0,138.6649,138.8789,138.4703,138.4897,9898.0
2024-03-22 10:35:00,142.41,142.64,142.14,142.44,10755.0,138.5579,138.7816,138.2952,138.587,10755.0
2024-03-22 10:40:00,142.46,142.48,142.23,142.3,5029.0,138.6065,138.626,138.3827,138.4508,5029.0
2024-03-22 10:45:00,142.31,142.39,142.12,142.21,14215.0,138.4606,138.5384,138.2757,138.3633,14215.0
2024-03-22 10:50:00,142.15,142.5,141.95,142.45,29143.0,138.3049,138.6454,138.1103,138.5968,29143.0
2024-03-22 10:55:00,142.41,142.53,142.12,142.12,16161.0,138.5579,138.6746,138.2757,138.2757,16161.0
2024-03-22 11:00:00,142.21,142.21,141.89,141.93,18762.0,138.3633,138.3633,138.0519,138.0908,18762.0
2024-03-22 11:05:00,141.98,142.05,141.72,141.8,14460.0,138.1395,138.2076,137.8865,137.9644,14460.0
2024-03-22 11:10:00,141.81,142.06,141.76,141.91,15422.0,137.9741,138.2173,137.9254,138.0714,15422.0
2024-03-22 11:15:00,141.94,142.03,141.7,141.89,13426.0,138.1006,138.1881,137.8671,138.0519,13426.0
2024-03-22 11:20:00,141.9,141.98,141.84,141.95,11170.0,138.0616,138.1395,138.0033,138.1103,11170.0
2024-03-22 11:25:00,141.96,142.03,141.82,141.92,8785.0,138.12,138.1881,137.9838,138.0811,8785.0
2024-03-22 11:30:00,141.97,142.0,141.75,141.78,6591.0,138.1298,138.1589,137.9157,137.9449,6591.0
2024-03-22 11:35:00,141.78,141.78,141.52,141.52,6219.0,137.9449,137.9449,137.6919,137.6919,6219.0
2024-03-22 11:40:00,141.61,141.61,141.53,141.57,9227.0,137.7795,137.7795,137.7017,137.7406,9227.0
2024-03-22 11:45:00,141.51,141.71,141.4,141.62,14655.0,137.6822,137.8768,137.5752,137.7892,14655.0
2024-03-22 11:50:00,141.72,141.89,141.66,141.76,14249.0,137.8865,138.0519,137.8281,137.9254,14249.0
2024-03-22 11:55:00,141.81,141.99,141.81,141.96,3430.0,137.9741,138.1492,137.9741,138.12,3430.0
2024-03-22 12:00:00,141.92,141.96,141.29,141.29,13214.0,138.0811,138.12,137.4681,137.4681,13214.0
2024-03-22 12:05:00,141.22,141.51,141.03,141.4,18607.0,137.4,137.6822,137.2152,137.5752,18607.0
2024-03-22 12:10:00,141.44,141.51,141.33,141.33,6155.0,137.6141,137.6822,137.5071,137.5071,6155.0
2024-03-22 12:15:00,141.34,141.8,141.34,141.8,15788.0,137.5168,137.9644,137.5168,137.9644,15788.0
2024-03-22 12:20:00,141.81,141.84,141.53,141.77,24003.0,137.9741,138.0033,137.7017,137.9352,24003.0
2024-03-22 12:25:00,141.81,142.2,141.79,142.02,22548.0,137.9741,138.3535,137.9546,138.1784,22548.0
2024-03-22 12:30:00,142.03,142.51,142.03,142.5,7869.0,138.1881,138.6551,138.1881,138.6454,7869.0
2024-03-22 12:35:00,142.55,142.68,142.26,142.26,9365.0,138.6941,138.8205,138.4119,138.4119,9365.0
2024-03-22 12:40:00,142.28,142.48,142.24,142.45,8209.0,138.4314,138.626,138.3925,138.5968,8209.0
2024-03-22 12:45:00,142.43,142.46,142.3,142.41,7972.0,138.5773,138.6065,138.4508,138.5579,7972.0
2024-03-22 12:50:00,142.45,142.62,142.38,142.62,4803.0,138.5968,138.7622,138.5287,138.7622,4803.0
2024-03-22 12:55:00,142.63,142.69,142.52,142.56,5513.0,138.7719,138.8303,138.6649,138.7038,5513.0
2024-03-22 13:00:00,142.52,142.56,142.36,142.41,6733.0,138.6649,138.7038,138.5092,138.5579,6733.0
2024-03-22 13:05:00,142.41,142.49,142.2,142.2,3800.0,138.5579,138.6357,138.3535,138.3535,3800.0
2024-03-22 13:10:00,142.22,142.26,142.05,142.06,3982.0,138.373,138.4119,138.2076,138.2173,3982.0
2024-03-22 13:15:00,142.1,142.19,142.01,142.15,6256.0,138.2562,138.3438,138.1687,138.3049,6256.0
2024-03-22 13:20:00,142.15,142.34,142.11,142.3,14393.0,138.3049,138.4897,138.266,138.4508,14393.0
2024-03-22 13:25:00,142.36,142.52,142.33,142.45,3871.0,138.5092,138.6649,138.48,138.5968,3871.0
2024-03-22 13:30:00,142.49,142.54,142.44,142.54,4754.0,138.6357,138.6843,138.587,138.6843,4754.0
2024-03-22 13:35:00,142.56,142.81,142.51,142.79,4140.0,138.7038,138.947,138.6551,138.9276,4140.0
2024-03-22 13:40:00,142.72,142.75,142.46,142.71,10674.0,138.8595,138.8887,138.6065,138.8497,10674.0
2024-03-22 13:45:00,142.69,142.76,142.64,142.76,3486.0,138.8303,138.8984,138.7816,138.8984,3486.0
2024-03-22 13:50:00,142.7,142.82,142.49,142.82,20451.0,138.84,138.9568,138.6357,138.9568,20451.0
2024-03-22 13:55:00,142.88,143.0,142.87,142.91,4310.0,139.0151,139.1319,139.0054,139.0443,4310.0
2024-03-22 14:00:00,142.91,143.08,142.91,143.08,9747.0,139.0443,139.2097,139.0443,139.2097,9747.0
2024-03-22 14:05:00,143.03,143.37,143.03,143.33,12266.0,139.1611,139.4919,139.1611,139.453,12266.0
2024-03-22 14:10:00,143.37,143.54,143.28,143.5,9566.0,139.4919,139.6573,139.4043,139.6184,9566.0
2024-03-22 14:15:00,143.47,143.56,143.44,143.52,5702.0,139.5892,139.6767,139.56,139.6378,5702.0
2024-03-22 14:20:00,143.5,143.66,143.49,143.54,9406.0,139.6184,139.774,139.6086,139.6573,9406.0
2024-03-22 14:25:00,143.58,143.78,143.58,143.78,7888.0,139.6962,139.8908,139.6962,139.8908,7888.0
2024-03-22 14:30:00,143.78,143.78,143.64,143.73,7761.0,139.8908,139.8908,139.7546,139.8421,7761.0
2024-03-22 14:35:00,143.75,143.79,143.52,143.55,5719.0,139.8616,139.9005,139.6378,139.667,5719.0
2024-03-22 14:40:00,143.49,143.54,143.28,143.31,7649.0,139.6086,139.6573,139.4043,139.4335,7649.0
2024-03-22 14:45:00,143.28,143.3,143.09,143.1,7603.0,139.4043,139.4238,139.2195,139.2292,7603.0
2024-03-22 14:50:00,143.13,143.21,143.06,143.08,11232.0,139.2584,139.3362,139.1903,139.2097,11232.0
2024-03-22 14:55:00,143.09,143.23,143.07,143.2,11420.0,139.2195,139.3557,139.2,139.3265,11420.0
2024-03-22 15:00:00,143.21,143.37,143.21,143.31,9119.0,139.3362,139.4919,139.3362,139.4335,9119.0
2024-03-22 15:05:00,143.31,143.71,143.28,143.55,25581.0,139.4335,139.8227,139.4043,139.667,25581.0
2024-03-22 15:10:00,143.51,143.57,143.29,143.3,13752.0,139.6281,139.6865,139.414,139.4238,13752.0
2024-03-22 15:15:00,143.28,143.43,143.16,143.19,10229.0,139.4043,139.5503,139.2876,139.3168,10229.0
2024-03-22 15:20:00,143.19,143.2,143.04,143.08,12720.0,139.3168,139.3265,139.1708,139.2097,12720.0
2024-03-22 15:25:00,143.08,143.14,143.03,143.11,14643.0,139.2097,139.2681,139.1611,139.2389,14643.0
2024-03-22 15:30:00,143.11,143.12,142.94,143.06,17733.0,139.2389,139.2486,139.0735,139.1903,17733.0
2024-03-22 15:35:00,143.06,143.1,143.02,143.05,19868.0,139.1903,139.2292,139.1514,139.1805,19868.0
2024-03-22 15:40:00,143.05,143.1,142.92,143.0,26304.0,139.1805,139.2292,139.0541,139.1319,26304.0
2024-03-22 15:45:00,142.98,143.42,142.86,143.41,39143.0,139.1124,139.5405,138.9957,139.5308,39143.0
2024-03-22 15:50:00,143.45,143.53,143.11,143.44,66945.0,139.5697,139.6476,139.2389,139.56,66945.0
2024-03-22 15:55:00,143.46,143.49,143.15,143.19,96006.0,139.5795,139.6086,139.2778,139.3168,96006.0
2024-03-25 09:30:00,143.82,143.82,141.36,142.0,86221.0,139.9297,139.9297,137.5363,138.1589,86221.0
2024-03-25 09:35:00,142.42,142.82,141.95,142.29,31273.0,138.5676,138.9568,138.1103,138.4411,31273.0
2024-03-25 09:40:00,142.29,142.82,142.24,142.57,26270.0,138.4411,138.9568,138.3925,138.7135,26270.0
2024-03-25 09:45:00,142.42,142.45,141.92,142.28,33610.0,138.5676,138.5968,138.0811,138.4314,33610.0
2024-03-25 09:50:00,142.25,142.43,141.91,142.18,6214.0,138.4022,138.5773,138.0714,138.3341,6214.0
2024-03-25 09:55:00,142.19,142.26,141.66,141.76,12060.0,138.3438,138.4119,137.8281,137.9254,12060.0
2024-03-25 10:00:00,141.66,141.9,141.36,141.69,28398.0,137.8281,138.0616,137.5363,137.8573,28398.0
2024-03-25 10:05:00,141.62,141.94,141.42,141.94,19888.0,137.7892,138.1006,137.5946,138.1006,19888.0
2024-03-25 10:10:00,141.95,142.42,141.86,142.35,8532.0,138.1103,138.5676,138.0227,138.4995,8532.0
2024-03-25 10:15:00,142.36,142.36,142.04,142.07,8294.0,138.5092,138.5092,138.1979,138.227,8294.0
2024-03-25 10:20:00,142.09,142.09,141.91,142.05,7693.0,138.2465,138.2465,138.0714,138.2076,7693.0
2024-03-25 10:25:00,141.97,142.16,141.97,142.08,10101.0,138.1298,138.3146,138.1298,138.2368,10101.0
2024-03-25 10:30:00,142.03,142.03,141.79,141.79,8596.0,138.1881,138.1881,137.9546,137.9546,8596.0
2024-03-25 10:35:00,141.79,141.99,141.75,141.81,9631.0,137.9546,138.1492,137.9157,137.9741,9631.0
2024-03-25 10:40:00,141.71,141.92,141.7,141.76,8825.0,137.8768,138.0811,137.8671,137.9254,8825.0
2024-03-25 10:45:00,141.78,141.94,141.73,141.94,10585.0,137.9449,138.1006,137.8962,138.1006,10585.0
2024-03-25 10:50:00,141.91,142.04,141.83,141.85,10473.0,138.0714,138.1979,137.9935,138.013,10473.0
2024-03-25 10:55:00,141.84,141.84,141.63,141.65,15849.0,138.0033,138.0033,137.799,137.8184,15849.0
2024-03-25 11:00:00,141.63,141.64,141.4,141.46,7184.0,137.799,137.8087,137.5752,137.6336,7184.0
2024-03-25 11:05:00,141.51,141.51,141.07,141.07,11783.0,137.6822,137.6822,137.2541,137.2541,11783.0
2024-03-25 11:10:00,141.08,141.27,140.93,141.17,15055.0,137.2638,137.4487,137.1179,137.3514,15055.0
2024-03-25 11:15:00,141.09,141.24,140.9,140.96,11706.0,137.2736,137.4195,137.0887,137.1471,11706.0
2024-03-25 11:20:00,140.95,141.04,140.78,140.81,16188.0,137.1373,137.2249,136.9719,137.0011,16188.0
2024-03-25 11:25:00,140.8,140.81,140.56,140.64,13161.0,136.9914,137.0011,136.7579,136.8357,13161.0
2024-03-25 11:30:00,140.55,140.67,140.48,140.66,8057.0,136.7482,136.8649,136.6801,136.8552,8057.0
2024-03-25 11:35:00,140.62,140.64,140.31,140.31,7345.0,136.8163,136.8357,136.5147,136.5147,7345.0
2024-03-25 11:40:00,140.29,140.46,140.22,140.34,10577.0,136.4952,136.6606,136.4271,136.5438,10577.0
2024-03-25 11:45:00,140.4,140.44,140.18,140.18,11526.0,136.6022,136.6411,136.3882,136.3882,11526.0
2024-03-25 11:50:00,140.2,140.61,140.16,140.57,23728.0,136.4076,136.8065,136.3687,136.7676,23728.0
2024-03-25 11:55:00,140.59,140.68,140.53,140.59,20451.0,136.7871,136.8746,136.7287,136.7871,20451.0
2024-03-25 12:00:00,140.58,140.75,140.32,140.71,15386.0,136.7774,136.9428,136.5244,136.9038,15386.0
2024-03-25 12:05:00,140.67,140.67,140.22,140.24,7077.0,136.8649,136.8649,136.4271,136.4466,7077.0
2024-03-25 12:10:00,140.19,140.26,140.04,140.14,17732.0,136.3979,136.466,136.252,136.3493,17732.0
2024-03-25 12:15:00,140.12,140.29,140.1,140.27,10344.0,136.3298,136.4952,136.3103,136.4757,10344.0
2024-03-25 12:20:00,140.29,140.35,140.14,140.17,2836.0,136.4952,136.5536,136.3493,136.3784,2836.0
2024-03-25 12:25:00,140.16,140.5,140.16,140.41,13841.0,136.3687,136.6995,136.3687,136.612,13841.0
2024-03-25 12:30:00,140.4,140.46,140.34,140.4,7438.0,136.6022,136.6606,136.5438,136.6022,7438.0
2024-03-25 12:35:00,140.35,140.56,140.34,140.53,9494.0,136.5536,136.7579,136.5438,136.7287,9494.0
2024-03-25 12:40:00,140.54,140.84,140.44,140.69,19520.0,136.7384,137.0303,136.6411,136.8844,19520.0
2024-03-25 12:45:00,140.62,140.63,140.4,140.44,10108.0,136.8163,136.826,136.6022,136.6411,10108.0
2024-03-25 12:50:00,140.46,140.48,140.22,140.33,11545.0,136.6606,136.6801,136.4271,136.5341,11545.0
2024-03-25 12:55:00,140.27,140.47,140.23,140.39,6989.0,136.4757,136.6703,136.4368,136.5925,6989.0
2024-03-25 13:00:00,140.39,140.46,140.31,140.32,6820.0,136.5925,136.6606,136.5147,136.5244,6820.0
2024-03-25 13:05:00,140.31,140.37,140.23,140.34,5163.0,136.5147,136.573,136.4368,136.5438,5163.0
2024-03-25 13:10:00,140.3,140.41,140.21,140.21,16111.0,136.5049,136.612,136.4174,136.4174,16111.0
2024-03-25 13:15:00,140.22,140.24,140.13,140.16,11923.0,136.4271,136.4466,136.3395,136.3687,11923.0
2024-03-25 13:20:00,140.15,140.19,140.04,140.05,8156.0,136.359,136.3979,136.252,136.2617,8156.0
2024-03-25 13:25:00,140.02,140.02,139.61,139.88,62952.0,136.2325,136.2325,135.8336,136.0963,62952.0
2024-03-25 13:30:00,139.84,139.94,139.77,139.91,4040.0,136.0574,136.1547,135.9893,136.1255,4040.0
2024-03-25 13:35:00,139.91,139.94,139.34,139.65,24541.0,136.1255,136.1547,135.5709,135.8725,24541.0
2024-03-25 13:40:00,139.7,139.71,139.5,139.51,5783.0,135.9212,135.9309,135.7266,135.7363,5783.0
2024-03-25 13:45:00,139.56,139.57,139.09,139.09,11665.0,135.7849,135.7947,135.3277,135.3277,11665.0
2024-03-25 13:50:00,139.08,139.2,139.0,139.03,26658.0,135.3179,135.4347,135.2401,135.2693,26658.0
2024-03-25 13:55:00,139.06,139.34,138.96,139.28,28291.0,135.2985,135.5709,135.2012,135.5125,28291.0
2024-03-25 14:00:00,139.34,139.36,139.17,139.17,5730.0,135.5709,135.5904,135.4055,135.4055,5730.0
2024-03-25 14:05:00,139.14,139.47,139.11,139.46,5478.0,135.3763,135.6974,135.3471,135.6876,5478.0
2024-03-25 14:10:00,139.52,139.52,139.31,139.41,5633.0,135.746,135.746,135.5417,135.639,5633.0
2024-03-25 14:15:00,139.41,139.44,139.2,139.21,6360.0,135.639,135.6682,135.4347,135.4444,6360.0
2024-03-25 14:20:00,139.21,139.26,139.02,139.02,3597.0,135.4444,135.4931,135.2596,135.2596,3597.0
2024-03-25 14:25:00,139.06,139.08,139.01,139.05,5601.0,135.2985,135.3179,135.2498,135.2887,5601.0
2024-03-25 14:30:00,139.08,139.08,138.81,138.84,6664.0,135.3179,135.3179,135.0552,135.0844,6664.0
2024-03-25 14:35:00,138.8,138.88,138.65,138.65,13810.0,135.0455,135.1233,134.8996,134.8996,13810.0
2024-03-25 14:40:00,138.65,139.03,138.65,139.03,24568.0,134.8996,135.2693,134.8996,135.2693,24568.0
2024-03-25 14:45:00,139.03,139.21,138.98,139.03,12383.0,135.2693,135.4444,135.2206,135.2693,12383.0
2024-03-25 14:50:00,139.05,139.05,138.64,138.66,15112.0,135.2887,135.2887,134.8898,134.9093,15112.0
2024-03-25 14:55:00,138.64,138.76,138.58,138.74,15433.0,134.8898,135.0066,134.8315,134.9871,15433.0
2024-03-25 15:00:00,138.75,138.78,138.61,138.65,12064.0,134.9969,135.026,134.8606,134.8996,12064.0
2024-03-25 15:05:00,138.65,138.7,138.48,138.5,15534.0,134.8996,134.9482,134.7342,134.7536,15534.0
2024-03-25 15:10:00,138.53,138.6,138.46,138.5,13121.0,134.7828,134.8509,134.7147,134.7536,13121.0
2024-03-25 15:15:00,138.5,138.77,138.47,138.66,25547.0,134.7536,135.0163,134.7244,134.9093,25547.0
2024-03-25 15:20:00,138.65,138.79,138.51,138.53,15505.0,134.8996,135.0358,134.7633,134.7828,15505.0
2024-03-25 15:25:00,138.5,138.72,138.37,138.72,21285.0,134.7536,134.9677,134.6271,134.9677,21285.0
2024-03-25 15:30:00,138.71,139.26,138.71,139.24,17307.0,134.9579,135.4931,134.9579,135.4736,17307.0
2024-03-25 15:35:00,139.24,139.26,138.89,138.91,26018.0,135.4736,135.4931,135.1331,135.1525,26018.0
2024-03-25 15:40:00,138.91,139.14,138.82,138.84,20156.0,135.1525,135.3763,135.065,135.0844,20156.0
2024-03-25 15:45:00,138.82,139.04,138.68,139.03,34105.0,135.065,135.279,134.9287,135.2693,34105.0
2024-03-25 15:50:00,139.01,139.16,138.77,139.14,50126.0,135.2498,135.3958,135.0163,135.3763,50126.0
2024-03-25 15:55:00,139.17,139.25,139.0,139.19,123036.0,135.4055,135.4833,135.2401,135.425,123036.0
2024-03-26 09:30:00,140.12,140.96,139.82,139.99,91792.0,136.3298,137.1471,136.0379,136.2033,91792.0
2024-03-26 09:35:00,139.98,140.42,139.91,140.33,9162.0,136.1936,136.6217,136.1255,136.5341,9162.0
2024-03-26 09:40:00,140.31,140.38,139.67,139.9,16288.0,136.5147,136.5828,135.892,136.1157,16288.0
2024-03-26 09:45:00,139.86,140.27,139.85,140.22,9506.0,136.0768,136.4757,136.0671,136.4271,9506.0
2024-03-26 09:50:00,140.18,140.38,139.85,140.27,44088.0,136.3882,136.5828,136.0671,136.4757,44088.0
2024-03-26 09:55:00,140.4,140.59,140.37,140.42,16576.0,136.6022,136.7871,136.573,136.6217,16576.0
2024-03-26 10:00:00,140.5,140.9,140.33,140.33,24873.0,136.6995,137.0887,136.5341,136.5341,24873.0
2024-03-26 10:05:00,140.26,140.5,140.0,140.12,19172.0,136.466,136.6995,136.213,136.3298,19172.0
2024-03-26 10:10:00,140.19,140.57,140.13,140.5,21657.0,136.3979,136.7676,136.3395,136.6995,21657.0
2024-03-26 10:15:00,140.57,141.04,140.5,140.82,16519.0,136.7676,137.2249,136.6995,137.0109,16519.0
2024-03-26 10:20:00,140.81,140.87,140.62,140.82,17705.0,137.0011,137.0595,136.8163,137.0109,17705.0
2024-03-26 10:25:00,140.82,141.11,140.74,141.0,17385.0,137.0109,137.293,136.933,137.186,17385.0
2024-03-26 10:30:00,140.98,140.98,140.67,140.76,19969.0,137.1665,137.1665,136.8649,136.9525,19969.0
2024-03-26 10:35:00,140.76,141.08,140.7,141.05,17429.0,136.9525,137.2638,136.8941,137.2346,17429.0
2024-03-26 10:40:00,141.09,141.1,140.67,140.67,16315.0,137.2736,137.2833,136.8649,136.8649,16315.0
2024-03-26 10:45:00,140.72,140.73,140.42,140.43,8161.0,136.9136,136.9233,136.6217,136.6314,8161.0
2024-03-26 10:50:00,140.42,140.66,140.23,140.63,23936.0,136.6217,136.8552,136.4368,136.826,23936.0
2024-03-26 10:55:00,140.69,140.77,140.42,140.52,6835.0,136.8844,136.9622,136.6217,136.719,6835.0
2024-03-26 11:00:00,140.48,140.55,140.25,140.26,9120.0,136.6801,136.7482,136.4563,136.466,9120.0
2024-03-26 11:05:00,140.29,140.6,140.28,140.5,4618.0,136.4952,136.7968,136.4855,136.6995,4618.0
2024-03-26 11:10:00,140.48,140.67,140.05,140.64,244126.0,136.6801,136.8649,136.2617,136.8357,244126.0
2024-03-26 11:15:00,140.64,140.64,140.53,140.58,8604.0,136.8357,136.8357,136.7287,136.7774,8604.0
2024-03-26 11:20:00,140.57,140.6,140.21,140.59,46927.0,136.7676,136.7968,136.4174,136.7871,46927.0
2024-03-26 11:25:00,140.48,140.55,140.4,140.44,8373.0,136.6801,136.7482,136.6022,136.6411,8373.0
2024-03-26 11:30:00,140.49,140.49,140.27,140.39,7508.0,136.6898,136.6898,136.4757,136.5925,7508.0
2024-03-26 11:35:00,140.38,140.75,140.35,140.69,12723.0,136.5828,136.9428,136.5536,136.8844,12723.0
2024-03-26 11:40:00,140.75,140.94,140.7,140.78,5728.0,136.9428,137.1276,136.8941,136.9719,5728.0
2024-03-26 11:45:00,140.8,140.92,140.74,140.91,10483.0,136.9914,137.1082,136.933,137.0984,10483.0
2024-03-26 11:50:00,140.92,141.21,140.92,141.21,6462.0,137.1082,137.3903,137.1082,137.3903,6462.0
2024-03-26 11:55:00,141.21,141.29,141.16,141.24,3034.0,137.3903,137.4681,137.3417,137.4195,3034.0
2024-03-26 12:00:00,141.21,141.45,141.21,141.35,13043.0,137.3903,137.6238,137.3903,137.5265,13043.0
2024-03-26 12:05:00,141.41,141.57,141.19,141.35,20692.0,137.5849,137.7406,137.3709,137.5265,20692.0
2024-03-26 12:10:00,141.35,141.38,141.2,141.22,1633.0,137.5265,137.5557,137.3806,137.4,1633.0
2024-03-26 12:15:00,141.26,141.36,141.16,141.24,4804.0,137.439,137.5363,137.3417,137.4195,4804.0
2024-03-26 12:20:00,141.23,141.23,140.99,141.03,12060.0,137.4098,137.4098,137.1763,137.2152,12060.0
2024-03-26 12:25:00,141.09,141.21,140.97,141.1,3531.0,137.2736,137.3903,137.1568,137.2833,3531.0
2024-03-26 12:30:00,141.08,141.15,140.95,140.97,8713.0,137.2638,137.3319,137.1373,137.1568,8713.0
2024-03-26 12:35:00,140.97,141.2,140.87,141.13,5324.0,137.1568,137.3806,137.0595,137.3125,5324.0
2024-03-26 12:40:00,141.12,141.12,140.76,140.76,29963.0,137.3027,137.3027,136.9525,136.9525,29963.0
2024-03-26 12:45:00,140.69,140.75,140.4,140.42,9749.0,136.8844,136.9428,136.6022,136.6217,9749.0
2024-03-26 12:50:00,140.42,140.48,139.98,140.18,18705.0,136.6217,136.6801,136.1936,136.3882,18705.0
2024-03-26 12:55:00,140.18,140.21,140.05,140.08,6738.0,136.3882,136.4174,136.2617,136.2909,6738.0
2024-03-26 13:00:00,140.05,140.17,140.04,140.06,6842.0,136.2617,136.3784,136.252,136.2714,6842.0
2024-03-26 13:05:00,140.05,140.15,140.04,140.07,9944.0,136.2617,136.359,136.252,136.2811,9944.0
2024-03-26 13:10:00,140.06,140.16,140.02,140.05,38239.0,136.2714,136.3687,136.2325,136.2617,38239.0
2024-03-26 13:15:00,140.05,140.08,139.99,140.03,17074.0,136.2617,136.2909,136.2033,136.2422,17074.0
2024-03-26 13:20:00,140.03,140.1,139.83,140.07,38591.0,136.2422,136.3103,136.0476,136.2811,38591.0
2024-03-26 13:25:00,140.04,140.19,139.97,140.02,48120.0,136.252,136.3979,136.1839,136.2325,48120.0
2024-03-26 13:30:00,140.02,140.07,139.86,139.87,22568.0,136.2325,136.2811,136.0768,136.0866,22568.0
2024-03-26 13:35:00,139.86,139.93,139.6,139.67,12254.0,136.0768,136.1449,135.8239,135.892,12254.0
2024-03-26 13:40:00,139.64,139.81,139.53,139.75,7857.0,135.8628,136.0282,135.7558,135.9698,7857.0
2024-03-26 13:45:00,139.77,139.86,139.51,139.51,8099.0,135.9893,136.0768,135.7363,135.7363,8099.0
2024-03-26 13:50:00,139.56,139.56,139.4,139.4,7438.0,135.7849,135.7849,135.6293,135.6293,7438.0
2024-03-26 13:55:00,139.42,139.5,139.38,139.39,5051.0,135.6487,135.7266,135.6098,135.6195,5051.0
2024-03-26 14:00:00,139.42,139.46,139.37,139.38,4376.0,135.6487,135.6876,135.6001,135.6098,4376.0
2024-03-26 14:05:00,139.35,139.36,139.19,139.24,7491.0,135.5806,135.5904,135.425,135.4736,7491.0
2024-03-26 14:10:00,139.19,139.45,139.17,139.44,5880.0,135.425,135.6779,135.4055,135.6682,5880.0
2024-03-26 14:15:00,139.44,139.45,139.29,139.38,5409.0,135.6682,135.6779,135.5222,135.6098,5409.0
2024-03-26 14:20:00,139.39,139.39,139.24,139.29,5276.0,135.6195,135.6195,135.4736,135.5222,5276.0
2024-03-26 14:25:00,139.28,139.3,139.0,139.06,15846.0,135.5125,135.532,135.2401,135.2985,15846.0
2024-03-26 14:30:00,139.01,139.38,138.99,139.31,14204.0,135.2498,135.6098,135.2304,135.5417,14204.0
2024-03-26 14:35:00,139.31,139.32,139.13,139.26,13946.0,135.5417,135.5514,135.3666,135.4931,13946.0
2024-03-26 14:40:00,139.24,139.38,139.13,139.23,9052.0,135.4736,135.6098,135.3666,135.4639,9052.0
2024-03-26 14:45:00,139.21,139.21,139.1,139.16,7435.0,135.4444,135.4444,135.3374,135.3958,7435.0
2024-03-26 14:50:00,139.18,139.31,139.16,139.31,5864.0,135.4152,135.5417,135.3958,135.5417,5864.0
2024-03-26 14:55:00,139.28,139.48,139.28,139.4,16122.0,135.5125,135.7071,135.5125,135.6293,16122.0
2024-03-26 15:00:00,139.35,139.35,139.16,139.18,8431.0,135.5806,135.5806,135.3958,135.4152,8431.0
2024-03-26 15:05:00,139.21,139.7,139.16,139.69,20241.0,135.4444,135.9212,135.3958,135.9114,20241.0
2024-03-26 15:10:00,139.68,139.76,139.62,139.73,8781.0,135.9017,135.9795,135.8433,135.9503,8781.0
2024-03-26 15:15:00,139.67,139.8,139.55,139.72,10588.0,135.892,136.0185,135.7752,135.9406,10588.0
2024-03-26 15:20:00,139.71,139.83,139.68,139.79,6998.0,135.9309,136.0476,135.9017,136.0087,6998.0
2024-03-26 15:25:00,139.81,139.85,139.65,139.74,12830.0,136.0282,136.0671,135.8725,135.9601,12830.0
2024-03-26 15:30:00,139.75,139.81,139.63,139.66,12725.0,135.9698,136.0282,135.8531,135.8822,12725.0
2024-03-26 15:35:00,139.64,139.75,139.51,139.67,18851.0,135.8628,135.9698,135.7363,135.892,18851.0
2024-03-26 15:40:00,139.67,139.72,139.49,139.65,25934.0,135.892,135.9406,135.7168,135.8725,25934.0
2024-03-26 15:45:00,139.65,139.67,139.36,139.47,31774.0,135.8725,135.892,135.5904,135.6974,31774.0
2024-03-26 15:50:00,139.46,139.76,139.45,139.55,41978.0,135.6876,135.9795,135.6779,135.7752,41978.0
2024-03-26 15:55:00,139.56,139.68,139.2,139.31,102836.0,135.7849,135.9017,135.4347,135.5417,102836.0
2024-03-27 09:30:00,140.71,141.25,140.45,141.25,31475.0,136.9038,137.4292,136.6509,137.4292,31475.0
2024-03-27 09:35:00,140.88,142.01,140.85,142.01,48216.0,137.0692,138.1687,137.0401,138.1687,48216.0
2024-03-27 09:40:00,142.01,142.1,141.46,141.87,17496.0,138.1687,138.2562,137.6336,138.0325,17496.0
2024-03-27 09:45:00,141.95,142.15,141.51,141.82,13510.0,138.1103,138.3049,137.6822,137.9838,13510.0
2024-03-27 09:50:00,141.72,141.73,141.44,141.59,19963.0,137.8865,137.8962,137.6141,137.76,19963.0
2024-03-27 09:55:00,141.59,141.68,141.19,141.21,13628.0,137.76,137.8476,137.3709,137.3903,13628.0
2024-03-27 10:00:00,141.25,141.4,141.15,141.4,7522.0,137.4292,137.5752,137.3319,137.5752,7522.0
2024-03-27 10:05:00,141.41,141.82,141.24,141.81,8642.0,137.5849,137.9838,137.4195,137.9741,8642.0
2024-03-27 10:10:00,141.84,142.29,141.83,141.94,11680.0,138.0033,138.4411,137.9935,138.1006,11680.0
2024-03-27 10:15:00,141.97,142.05,141.82,142.0,14322.0,138.1298,138.2076,137.9838,138.1589,14322.0
2024-03-27 10:20:00,142.05,142.07,141.76,141.91,10045.0,138.2076,138.227,137.9254,138.0714,10045.0
2024-03-27 10:25:00,141.95,142.01,141.53,141.63,8713.0,138.1103,138.1687,137.7017,137.799,8713.0
2024-03-27 10:30:00,141.74,141.94,141.64,141.94,7371.0,137.906,138.1006,137.8087,138.1006,7371.0
2024-03-27 10:35:00,141.95,142.14,141.65,141.74,13939.0,138.1103,138.2952,137.8184,137.906,13939.0
2024-03-27 10:40:00,141.8,141.81,141.45,141.57,7605.0,137.9644,137.9741,137.6238,137.7406,7605.0
2024-03-27 10:45:00,141.63,141.63,141.47,141.52,3589.0,137.799,137.799,137.6433,137.6919,3589.0
2024-03-27 10:50:00,141.57,141.85,141.5,141.68,22570.0,137.7406,138.013,137.6725,137.8476,22570.0
2024-03-27 10:55:00,141.75,141.92,141.62,141.92,12856.0,137.9157,138.0811,137.7892,138.0811,12856.0
2024-03-27 11:00:00,141.92,142.12,141.82,142.0,48364.0,138.0811,138.2757,137.9838,138.1589,48364.0
2024-03-27 11:05:00,141.94,142.07,141.94,142.03,10173.0,138.1006,138.227,138.1006,138.1881,10173.0
2024-03-27 11:10:00,142.01,142.38,142.0,142.31,19098.0,138.1687,138.5287,138.1589,138.4606,19098.0
2024-03-27 11:15:00,142.4,142.47,142.32,142.34,4100.0,138.5481,138.6162,138.4703,138.4897,4100.0
2024-03-27 11:20:00,142.38,142.62,142.37,142.47,6791.0,138.5287,138.7622,138.5189,138.6162,6791.0
2024-03-27 11:25:00,142.49,142.54,142.34,142.4,6740.0,138.6357,138.6843,138.4897,138.5481,6740.0
2024-03-27 11:30:00,142.44,142.44,142.3,142.36,3441.0,138.587,138.587,138.4508,138.5092,3441.0
2024-03-27 11:35:00,142.31,142.58,142.29,142.37,5359.0,138.4606,138.7233,138.4411,138.5189,5359.0
2024-03-27 11:40:00,142.3,142.37,142.24,142.31,1847.0,138.4508,138.5189,138.3925,138.4606,1847.0
2024-03-27 11:45:00,142.34,142.47,142.1,142.14,7284.0,138.4897,138.6162,138.2562,138.2952,7284.0
2024-03-27 11:50:00,142.15,142.38,142.07,142.38,10393.0,138.3049,138.5287,138.227,138.5287,10393.0
2024-03-27 11:55:00,142.44,142.72,142.44,142.66,4970.0,138.587,138.8595,138.587,138.8011,4970.0
2024-03-27 12:00:00,142.65,142.83,142.65,142.8,3988.0,138.7914,138.9665,138.7914,138.9373,3988.0
2024-03-27 12:05:00,142.84,142.95,142.79,142.93,1634.0,138.9762,139.0832,138.9276,139.0638,1634.0
2024-03-27 12:10:00,142.97,142.98,142.73,142.88,6012.0,139.1027,139.1124,138.8692,139.0151,6012.0
2024-03-27 12:15:00,143.0,143.0,142.79,142.93,6287.0,139.1319,139.1319,138.9276,139.0638,6287.0
2024-03-27 12:20:00,142.89,143.0,142.76,142.82,7648.0,139.0249,139.1319,138.8984,138.9568,7648.0
2024-03-27 12:25:00,142.86,143.0,142.76,143.0,9887.0,138.9957,139.1319,138.8984,139.1319,9887.0
2024-03-27 12:30:00,143.03,143.23,143.03,143.21,14274.0,139.1611,139.3557,139.1611,139.3362,14274.0
2024-03-27 12:35:00,143.21,143.35,143.15,143.35,3289.0,139.3362,139.4724,139.2778,139.4724,3289.0
2024-03-27 12:40:00,143.36,143.37,143.31,143.36,2415.0,139.4822,139.4919,139.4335,139.4822,2415.0
2024-03-27 12:45:00,143.37,143.39,143.14,143.21,10192.0,139.4919,139.5113,139.2681,139.3362,10192.0
2024-03-27 12:50:00,143.2,143.22,143.05,143.08,4982.0,139.3265,139.3459,139.1805,139.2097,4982.0
2024-03-27 12:55:00,143.1,143.14,142.88,143.05,9030.0,139.2292,139.2681,139.0151,139.1805,9030.0
2024-03-27 13:00:00,143.14,143.14,143.02,143.13,2379.0,139.2681,139.2681,139.1514,139.2584,2379.0
2024-03-27 13:05:00,143.11,143.11,142.94,142.97,3285.0,139.2389,139.2389,139.0735,139.1027,3285.0
2024-03-27 13:10:00,142.94,142.96,142.81,142.92,5519.0,139.0735,139.093,138.947,139.0541,5519.0
2024-03-27 13:15:00,142.87,143.07,142.87,143.05,7117.0,139.0054,139.2,139.0054,139.1805,7117.0
2024-03-27 13:20:00,143.05,143.11,143.02,143.11,1976.0,139.1805,139.2389,139.1514,139.2389,1976.0
2024-03-27 13:25:00,143.09,143.2,143.02,143.06,5898.0,139.2195,139.3265,139.1514,139.1903,5898.0
2024-03-27 13:30:00,143.04,143.09,143.0,143.09,4840.0,139.1708,139.2195,139.1319,139.2195,4840.0
2024-03-27 13:35:00,143.09,143.21,143.08,143.16,5199.0,139.2195,139.3362,139.2097,139.2876,5199.0
2024-03-27 13:40:00,143.19,143.19,143.01,143.08,8712.0,139.3168,139.3168,139.1416,139.2097,8712.0
2024-03-27 13:45:00,143.05,143.19,143.0,143.17,8321.0,139.1805,139.3168,139.1319,139.2973,8321.0
2024-03-27 13:50:00,143.16,143.19,143.12,143.18,4146.0,139.2876,139.3168,139.2486,139.307,4146.0
2024-03-27 13:55:00,143.17,143.23,143.16,143.2,2821.0,139.2973,139.3557,139.2876,139.3265,2821.0
2024-03-27 14:00:00,143.21,143.49,143.2,143.29,7543.0,139.3362,139.6086,139.3265,139.414,7543.0
2024-03-27 14:05:00,143.28,143.36,143.25,143.36,3160.0,139.4043,139.4822,139.3751,139.4822,3160.0
2024-03-27 14:10:00,143.37,143.37,143.15,143.23,4344.0,139.4919,139.4919,139.2778,139.3557,4344.0
2024-03-27 14:15:00,143.25,143.26,143.09,143.1,3695.0,139.3751,139.3849,139.2195,139.2292,3695.0
2024-03-27 14:20:00,143.03,143.1,143.0,143.06,5142.0,139.1611,139.2292,139.1319,139.1903,5142.0
2024-03-27 14:25:00,143.09,143.24,143.08,143.24,3845.0,139.2195,139.3654,139.2097,139.3654,3845.0
2024-03-27 14:30:00,143.28,143.48,143.28,143.36,5150.0,139.4043,139.5989,139.4043,139.4822,5150.0
2024-03-27 14:35:00,143.4,143.4,143.32,143.32,1670.0,139.5211,139.5211,139.4432,139.4432,1670.0
2024-03-27 14:40:00,143.31,143.34,143.2,143.27,2428.0,139.4335,139.4627,139.3265,139.3946,2428.0
2024-03-27 14:45:00,143.27,143.32,143.23,143.32,5094.0,139.3946,139.4432,139.3557,139.4432,5094.0
2024-03-27 14:50:00,143.33,143.34,143.12,143.12,5514.0,139.453,139.4627,139.2486,139.2486,5514.0
2024-03-27 14:55:00,143.15,143.15,143.04,143.11,3738.0,139.2778,139.2778,139.1708,139.2389,3738.0
2024-03-27 15:00:00,143.1,143.16,143.07,143.14,3669.0,139.2292,139.2876,139.2,139.2681,3669.0
2024-03-27 15:05:00,143.07,143.18,143.04,143.04,7767.0,139.2,139.307,139.1708,139.1708,7767.0
2024-03-27 15:10:00,143.04,143.33,143.0,143.28,38267.0,139.1708,139.453,139.1319,139.4043,38267.0
2024-03-27 15:15:00,143.3,143.31,143.12,143.22,8458.0,139.4238,139.4335,139.2486,139.3459,8458.0
2024-03-27 15:20:00,143.22,143.37,143.18,143.34,4581.0,139.3459,139.4919,139.307,139.4627,4581.0
2024-03-27 15:25:00,143.37,143.49,143.33,143.49,5807.0,139.4919,139.6086,139.453,139.6086,5807.0
2024-03-27 15:30:00,143.5,143.68,143.49,143.61,9955.0,139.6184,139.7935,139.6086,139.7254,9955.0
2024-03-27 15:35:00,143.63,143.88,143.62,143.88,10386.0,139.7449,139.9881,139.7351,139.9881,10386.0
2024-03-27 15:40:00,143.84,144.24,143.81,144.24,34801.0,139.9492,140.3384,139.92,140.3384,34801.0
2024-03-27 15:45:00,144.21,144.34,144.01,144.05,45022.0,140.3092,140.4356,140.1146,140.1535,45022.0
2024-03-27 15:50:00,144.07,144.61,144.07,144.59,60830.0,140.173,140.6983,140.173,140.6789,60830.0
2024-03-27 15:55:00,144.59,145.06,144.45,145.04,170376.0,140.6789,141.1362,140.5427,141.1167,170376.0
2024-03-28 09:30:00,152.28,152.79,148.8,148.9,136806.0,148.1609,148.6571,144.775,144.8723,136806.0
2024-03-28 09:35:00,148.7,150.38,148.54,149.97,65225.0,144.6777,146.3123,144.522,145.9134,65225.0
2024-03-28 09:40:00,149.94,151.09,149.02,150.7,78618.0,145.8842,147.0031,144.9891,146.6236,78618.0
2024-03-28 09:45:00,150.56,150.75,148.78,148.87,34741.0,146.4874,146.6723,144.7555,144.8431,34741.0
2024-03-28 09:50:00,148.81,149.86,148.81,149.68,40219.0,144.7847,145.8063,144.7847,145.6312,40219.0
2024-03-28 09:55:00,149.72,150.76,149.7,150.57,38896.0,145.6701,146.682,145.6507,146.4971,38896.0
2024-03-28 10:00:00,150.69,151.52,150.54,151.52,48204.0,146.6139,147.4214,146.4679,147.4214,48204.0
2024-03-28 10:05:00,151.39,152.14,151.04,151.11,73896.0,147.2949,148.0247,146.9544,147.0225,73896.0
2024-03-28 10:10:00,151.05,151.75,150.98,151.17,22566.0,146.9641,147.6452,146.896,147.0809,22566.0
2024-03-28 10:15:00,151.15,151.62,151.01,151.38,21140.0,147.0614,147.5187,146.9252,147.2852,21140.0
2024-03-28 10:20:00,151.37,151.72,151.28,151.62,27395.0,147.2755,147.616,147.1879,147.5187,27395.0
2024-03-28 10:25:00,151.6,152.26,151.55,152.16,28004.0,147.4993,148.1414,147.4506,148.0441,28004.0
2024-03-28 10:30:00,152.2,152.28,151.86,151.9,38258.0,148.083,148.1609,147.7522,147.7912,38258.0
2024-03-28 10:35:00,151.93,152.7,151.78,152.65,33955.0,147.8203,148.5695,147.6744,148.5209,33955.0
2024-03-28 10:40:00,152.69,153.11,152.45,152.54,82714.0,148.5598,148.9684,148.3263,148.4138,82714.0
2024-03-28 10:45:00,152.53,152.85,152.37,152.85,65335.0,148.4041,148.7155,148.2484,148.7155,65335.0
2024-03-28 10:50:00,152.85,153.36,152.81,153.16,39959.0,148.7155,149.2117,148.6765,149.0171,39959.0
2024-03-28 10:55:00,153.14,153.15,152.52,152.59,35312.0,148.9976,149.0073,148.3944,148.4625,35312.0
2024-03-28 11:00:00,152.6,153.17,152.56,152.97,28696.0,148.4722,149.0268,148.4333,148.8322,28696.0
2024-03-28 11:05:00,153.04,153.04,152.52,152.69,39741.0,148.9003,148.9003,148.3944,148.5598,39741.0
2024-03-28 11:10:00,152.66,153.31,152.5,153.28,33959.0,148.5306,149.163,148.3749,149.1338,33959.0
2024-03-28 11:15:00,153.2,153.47,152.94,153.05,43437.0,149.056,149.3187,148.803,148.91,43437.0
2024-03-28 11:20:00,153.13,153.16,152.84,153.07,22187.0,148.9879,149.0171,148.7057,148.9295,22187.0
2024-03-28 11:25:00,153.06,153.8,153.06,153.59,43082.0,148.9198,149.6398,148.9198,149.4354,43082.0
2024-03-28 11:30:00,153.59,153.62,152.76,152.77,34524.0,149.4354,149.4646,148.6279,148.6376,34524.0
2024-03-28 11:35:00,152.73,153.0,152.47,152.83,24487.0,148.5987,148.8614,148.3457,148.696,24487.0
2024-03-28 11:40:00,152.92,153.07,152.58,152.78,22712.0,148.7836,148.9295,148.4528,148.6473,22712.0
2024-03-28 11:45:00,152.89,153.29,152.79,153.29,17430.0,148.7544,149.1436,148.6571,149.1436,17430.0
2024-03-28 11:50:00,153.3,153.7,153.3,153.65,15953.0,149.1533,149.5425,149.1533,149.4938,15953.0
2024-03-28 11:55:00,153.65,154.06,153.6,153.96,29879.0,149.4938,149.8927,149.4452,149.7954,29879.0
2024-03-28 12:00:00,153.97,153.99,153.74,153.93,25113.0,149.8052,149.8246,149.5814,149.7662,25113.0
2024-03-28 12:05:00,153.99,154.29,153.9,154.06,21208.0,149.8246,150.1165,149.7371,149.8927,21208.0
2024-03-28 12:10:00,154.04,154.08,153.77,153.96,19187.0,149.8733,149.9122,149.6106,149.7954,19187.0
2024-03-28 12:15:00,153.99,154.1,153.67,154.04,20463.0,149.8246,149.9316,149.5133,149.8733,20463.0
2024-03-28 12:20:00,154.04,154.27,153.96,154.03,27869.0,149.8733,150.097,149.7954,149.8635,27869.0
2024-03-28 12:25:00,154.07,154.1,153.56,153.58,29780.0,149.9025,149.9316,149.4062,149.4257,29780.0
2024-03-28 12:30:00,153.58,154.06,153.55,153.96,20925.0,149.4257,149.8927,149.3965,149.7954,20925.0
2024-03-28 12:35:00,154.0,154.4,153.92,154.3,8910.0,149.8343,150.2235,149.7565,150.1262,8910.0
2024-03-28 12:40:00,154.25,154.72,154.24,154.71,14804.0,150.0776,150.5349,150.0679,150.5251,14804.0
2024-03-28 12:45:00,154.64,154.77,154.25,154.58,31545.0,150.457,150.5835,150.0776,150.3987,31545.0
2024-03-28 12:50:00,154.57,154.57,154.13,154.21,37243.0,150.3889,150.3889,149.9608,150.0387,37243.0
2024-03-28 12:55:00,154.26,154.5,154.26,154.28,21794.0,150.0873,150.3208,150.0873,150.1068,21794.0
2024-03-28 13:00:00,154.31,154.47,154.02,154.17,48361.0,150.136,150.2916,149.8538,149.9997,48361.0
2024-03-28 13:05:00,154.18,154.45,154.15,154.45,22120.0,150.0095,150.2722,149.9803,150.2722,22120.0
2024-03-28 13:10:00,154.46,154.52,154.34,154.43,24567.0,150.2819,150.3403,150.1652,150.2527,24567.0
2024-03-28 13:15:00,154.49,154.5,153.85,153.88,24620.0,150.3111,150.3208,149.6884,149.7176,24620.0
2024-03-28 13:20:00,153.79,154.33,153.75,154.24,21289.0,149.63,150.1554,149.5911,150.0679,21289.0
2024-03-28 13:25:00,154.3,154.59,154.16,154.59,11932.0,150.1262,150.4084,149.99,150.4084,11932.0
2024-03-28 13:30:00,154.55,154.6,154.36,154.41,14407.0,150.3695,150.4181,150.1846,150.2333,14407.0
2024-03-28 13:35:00,154.39,154.87,154.19,154.82,14876.0,150.2138,150.6808,150.0192,150.6322,14876.0
2024-03-28 13:40:00,154.82,154.9,154.62,154.86,20629.0,150.6322,150.71,150.4376,150.6711,20629.0
2024-03-28 13:45:00,154.92,155.0,154.79,154.93,22366.0,150.7295,150.8073,150.603,150.7392,22366.0
2024-03-28 13:50:00,154.93,155.05,154.7,154.8,27433.0,150.7392,150.8559,150.5154,150.6127,27433.0
2024-03-28 13:55:00,154.77,154.86,154.58,154.58,15483.0,150.5835,150.6711,150.3987,150.3987,15483.0
2024-03-28 14:00:00,154.58,154.98,154.58,154.79,15552.0,150.3987,150.7878,150.3987,150.603,15552.0
2024-03-28 14:05:00,154.76,154.76,154.38,154.48,15076.0,150.5738,150.5738,150.2041,150.3014,15076.0
2024-03-28 14:10:00,154.42,154.56,154.11,154.17,20279.0,150.243,150.3792,149.9414,149.9997,20279.0
2024-03-28 14:15:00,154.11,154.19,153.95,153.98,17109.0,149.9414,150.0192,149.7857,149.8149,17109.0
2024-03-28 14:20:00,154.08,154.19,153.83,153.92,11363.0,149.9122,150.0192,149.6689,149.7565,11363.0
2024-03-28 14:25:00,153.9,154.35,153.8,154.25,32888.0,149.7371,150.1749,149.6398,150.0776,32888.0
2024-03-28 14:30:00,154.25,154.56,154.21,154.41,20035.0,150.0776,150.3792,150.0387,150.2333,20035.0
2024-03-28 14:35:00,154.34,154.38,153.88,154.08,15423.0,150.1652,150.2041,149.7176,149.9122,15423.0
2024-03-28 14:40:00,154.05,154.05,153.66,153.94,27026.0,149.883,149.883,149.5035,149.776,27026.0
2024-03-28 14:45:00,153.96,154.1,153.86,153.94,16346.0,149.7954,149.9316,149.6981,149.776,16346.0
2024-03-28 14:50:00,153.93,154.1,153.81,154.09,12223.0,149.7662,149.9316,149.6495,149.9219,12223.0
2024-03-28 14:55:00,154.09,154.46,154.05,154.28,26067.0,149.9219,150.2819,149.883,150.1068,26067.0
2024-03-28 15:00:00,154.28,154.32,154.05,154.23,14524.0,150.1068,150.1457,149.883,150.0581,14524.0
2024-03-28 15:05:00,154.23,154.27,154.08,154.16,12854.0,150.0581,150.097,149.9122,149.99,12854.0
2024-03-28 15:10:00,154.19,154.22,154.0,154.05,13262.0,150.0192,150.0484,149.8343,149.883,13262.0
2024-03-28 15:15:00,154.05,154.14,153.89,153.93,26189.0,149.883,149.9706,149.7273,149.7662,26189.0
2024-03-28 15:20:00,153.91,153.93,153.73,153.8,21867.0,149.7468,149.7662,149.5717,149.6398,21867.0
2024-03-28 15:25:00,153.8,153.98,153.71,153.82,33404.0,149.6398,149.8149,149.5522,149.6592,33404.0
2024-03-28 15:30:00,153.84,154.01,153.51,153.65,39470.0,149.6787,149.8441,149.3576,149.4938,39470.0
2024-03-28 15:35:00,153.66,153.9,153.58,153.9,28933.0,149.5035,149.7371,149.4257,149.7371,28933.0
2024-03-28 15:40:00,153.9,154.06,153.67,153.78,30959.0,149.7371,149.8927,149.5133,149.6203,30959.0
2024-03-28 15:45:00,153.75,154.31,153.69,154.15,71352.0,149.5911,150.136,149.5327,149.9803,71352.0
2024-03-28 15:50:00,154.12,154.31,153.96,154.23,118034.0,149.9511,150.136,149.7954,150.0581,118034.0
2024-03-28 15:55:00,154.22,154.39,153.91,154.06,282422.0,150.0484,150.2138,149.7468,149.8927,282422.0
2024-04-01 09:30:00,154.18,155.21,154.14,154.65,77899.0,150.0095,151.0116,149.9706,150.4668,77899.0
2024-04-01 09:35:00,154.65,154.87,153.61,154.02,30995.0,150.4668,150.6808,149.4549,149.8538,30995.0
2024-04-01 09:40:00,153.97,154.37,153.66,153.92,28567.0,149.8052,150.1943,149.5035,149.7565,28567.0
2024-04-01 09:45:00,153.92,153.94,153.01,153.22,20572.0,149.7565,149.776,148.8711,149.0754,20572.0
2024-04-01 09:50:00,153.13,153.4,152.76,153.22,18798.0,148.9879,149.2506,148.6279,149.0754,18798.0
2024-04-01 09:55:00,153.19,153.28,152.95,153.05,13488.0,149.0463,149.1338,148.8127,148.91,13488.0
2024-04-01 10:00:00,153.13,153.13,152.58,152.71,28490.0,148.9879,148.9879,148.4528,148.5792,28490.0
2024-04-01 10:05:00,152.68,152.78,152.28,152.4,9667.0,148.5501,148.6473,148.1609,148.2776,9667.0
2024-04-01 10:10:00,152.43,152.56,151.86,151.87,17869.0,148.3068,148.4333,147.7522,147.762,17869.0
2024-04-01 10:15:00,151.95,151.98,151.27,151.37,21582.0,147.8398,147.869,147.1782,147.2755,21582.0
2024-04-01 10:20:00,151.35,151.6,151.33,151.5,9485.0,147.256,147.4993,147.2366,147.402,9485.0
2024-04-01 10:25:00,151.42,151.57,151.09,151.17,13361.0,147.3241,147.4701,147.0031,147.0809,13361.0
2024-04-01 10:30:00,151.21,151.52,151.12,151.23,11695.0,147.1198,147.4214,147.0323,147.1393,11695.0
2024-04-01 10:35:00,151.3,151.4,151.21,151.26,8363.0,147.2074,147.3047,147.1198,147.1685,8363.0
2024-04-01 10:40:00,151.2,151.81,151.19,151.75,8819.0,147.1101,147.7036,147.1004,147.6452,8819.0
2024-04-01 10:45:00,151.71,151.84,151.62,151.8,8206.0,147.6063,147.7328,147.5187,147.6939,8206.0
2024-04-01 10:50:00,151.75,151.92,151.71,151.83,4527.0,147.6452,147.8106,147.6063,147.723,4527.0
2024-04-01 10:55:00,151.83,152.1,151.77,152.0,12819.0,147.723,147.9857,147.6647,147.8884,12819.0
2024-04-01 11:00:00,152.0,152.27,151.99,152.02,7885.0,147.8884,148.1511,147.8787,147.9079,7885.0
2024-04-01 11:05:00,152.06,152.06,151.63,151.63,5716.0,147.9468,147.9468,147.5285,147.5285,5716.0
2024-04-01 11:10:00,151.69,151.74,151.29,151.31,7826.0,147.5868,147.6355,147.1977,147.2171,7826.0
2024-04-01 11:15:00,151.24,151.31,151.11,151.14,8179.0,147.149,147.2171,147.0225,147.0517,8179.0
2024-04-01 11:20:00,151.13,151.3,150.97,151.0,27825.0,147.042,147.2074,146.8863,146.9155,27825.0
2024-04-01 11:25:00,151.05,151.18,150.95,151.15,7686.0,146.9641,147.0906,146.8668,147.0614,7686.0
2024-04-01 11:30:00,151.19,151.33,151.15,151.29,5501.0,147.1004,147.2366,147.0614,147.1977,5501.0
2024-04-01 11:35:00,151.24,151.32,151.11,151.26,8977.0,147.149,147.2268,147.0225,147.1685,8977.0
2024-04-01 11:40:00,151.27,151.27,150.76,150.88,8308.0,147.1782,147.1782,146.682,146.7987,8308.0
2024-04-01 11:45:00,150.84,151.08,150.72,150.99,10982.0,146.7598,146.9933,146.6431,146.9058,10982.0
2024-04-01 11:50:00,150.92,151.07,150.92,151.07,3647.0,146.8377,146.9836,146.8377,146.9836,3647.0
2024-04-01 11:55:00,151.08,151.15,150.75,150.75,9509.0,146.9933,147.0614,146.6723,146.6723,9509.0
2024-04-01 12:00:00,150.72,151.14,150.66,151.09,6777.0,146.6431,147.0517,146.5847,147.0031,6777.0
2024-04-01 12:05:00,151.04,151.05,150.73,150.77,7112.0,146.9544,146.9641,146.6528,146.6917,7112.0
2024-04-01 12:10:00,150.76,150.76,150.39,150.52,6971.0,146.682,146.682,146.322,146.4485,6971.0
2024-04-01 12:15:00,150.46,150.58,150.36,150.43,10817.0,146.3901,146.5069,146.2928,146.3609,10817.0
2024-04-01 12:20:00,150.5,150.61,150.43,150.61,4870.0,146.429,146.536,146.3609,146.536,4870.0
2024-04-01 12:25:00,150.56,150.79,150.55,150.79,6332.0,146.4874,146.7112,146.4777,146.7112,6332.0
2024-04-01 12:30:00,150.77,150.82,150.69,150.82,6961.0,146.6917,146.7404,146.6139,146.7404,6961.0
2024-04-01 12:35:00,150.81,151.12,150.77,151.08,14245.0,146.7306,147.0323,146.6917,146.9933,14245.0
2024-04-01 12:40:00,151.09,151.35,151.09,151.35,7057.0,147.0031,147.256,147.0031,147.256,7057.0
2024-04-01 12:45:00,151.35,151.56,151.35,151.56,11873.0,147.256,147.4603,147.256,147.4603,11873.0
2024-04-01 12:50:00,151.53,151.63,151.29,151.29,7495.0,147.4312,147.5285,147.1977,147.1977,7495.0
2024-04-01 12:55:00,151.37,151.37,151.02,151.15,6049.0,147.2755,147.2755,146.935,147.0614,6049.0
2024-04-01 13:00:00,151.16,151.24,151.11,151.12,10269.0,147.0712,147.149,147.0225,147.0323,10269.0
2024-04-01 13:05:00,151.14,151.32,151.09,151.14,9441.0,147.0517,147.2268,147.0031,147.0517,9441.0
2024-04-01 13:10:00,151.21,151.33,151.12,151.22,7309.0,147.1198,147.2366,147.0323,147.1295,7309.0
2024-04-01 13:15:00,151.27,151.41,151.2,151.34,8020.0,147.1782,147.3144,147.1101,147.2463,8020.0
2024-04-01 13:20:00,151.29,151.34,151.04,151.11,5462.0,147.1977,147.2463,146.9544,147.0225,5462.0
2024-04-01 13:25:00,151.11,151.46,151.08,151.38,8350.0,147.0225,147.3631,146.9933,147.2852,8350.0
2024-04-01 13:30:00,151.4,151.46,151.12,151.12,3863.0,147.3047,147.3631,147.0323,147.0323,3863.0
2024-04-01 13:35:00,151.12,151.3,151.12,151.21,8176.0,147.0323,147.2074,147.0323,147.1198,8176.0
2024-04-01 13:40:00,151.26,151.62,151.18,151.62,7947.0,147.1685,147.5187,147.0906,147.5187,7947.0
2024-04-01 13:45:00,151.59,151.75,151.55,151.62,8017.0,147.4895,147.6452,147.4506,147.5187,8017.0
2024-04-01 13:50:00,151.53,151.6,151.25,151.34,6592.0,147.4312,147.4993,147.1587,147.2463,6592.0
2024-04-01 13:55:00,151.36,151.49,151.22,151.49,6313.0,147.2658,147.3922,147.1295,147.3922,6313.0
2024-04-01 14:00:00,151.47,151.49,151.12,151.12,5633.0,147.3728,147.3922,147.0323,147.0323,5633.0
2024-04-01 14:05:00,151.2,151.29,151.12,151.2,6561.0,147.1101,147.1977,147.0323,147.1101,6561.0
2024-04-01 14:10:00,151.18,151.23,150.93,151.03,5224.0,147.0906,147.1393,146.8474,146.9447,5224.0
2024-04-01 14:15:00,150.93,151.21,150.86,151.19,5640.0,146.8474,147.1198,146.7793,147.1004,5640.0
2024-04-01 14:20:00,151.23,151.35,151.18,151.23,6114.0,147.1393,147.256,147.0906,147.1393,6114.0
2024-04-01 14:25:00,151.28,151.43,151.28,151.41,7791.0,147.1879,147.3339,147.1879,147.3144,7791.0
2024-04-01 14:30:00,151.43,151.55,151.41,151.54,5349.0,147.3339,147.4506,147.3144,147.4409,5349.0
2024-04-01 14:35:00,151.58,151.6,151.49,151.56,4396.0,147.4798,147.4993,147.3922,147.4603,4396.0
2024-04-01 14:40:00,151.57,151.62,151.52,151.58,6267.0,147.4701,147.5187,147.4214,147.4798,6267.0
2024-04-01 14:45:00,151.6,151.63,151.4,151.5,5077.0,147.4993,147.5285,147.3047,147.402,5077.0
2024-04-01 14:50:00,151.52,151.57,151.43,151.44,5303.0,147.4214,147.4701,147.3339,147.3436,5303.0
2024-04-01 14:55:00,151.49,151.7,151.39,151.45,26817.0,147.3922,147.5966,147.2949,147.3533,26817.0
2024-04-01 15:00:00,151.44,151.74,151.41,151.69,13080.0,147.3436,147.6355,147.3144,147.5868,13080.0
2024-04-01 15:05:00,151.69,151.95,151.69,151.74,13899.0,147.5868,147.8398,147.5868,147.6355,13899.0
2024-04-01 15:10:00,151.83,151.93,151.77,151.85,7186.0,147.723,147.8203,147.6647,147.7425,7186.0
2024-04-01 15:15:00,151.84,151.86,151.74,151.77,8767.0,147.7328,147.7522,147.6355,147.6647,8767.0
2024-04-01 15:20:00,151.74,152.04,151.73,151.95,14320.0,147.6355,147.9274,147.6257,147.8398,14320.0
2024-04-01 15:25:00,151.96,151.96,151.7,151.78,8442.0,147.8495,147.8495,147.5966,147.6744,8442.0
2024-04-01 15:30:00,151.79,151.8,151.55,151.68,19393.0,147.6841,147.6939,147.4506,147.5771,19393.0
2024-04-01 15:35:00,151.68,151.85,151.59,151.79,10603.0,147.5771,147.7425,147.4895,147.6841,10603.0
2024-04-01 15:40:00,151.78,152.05,151.74,151.99,18085.0,147.6744,147.9371,147.6355,147.8787,18085.0
2024-04-01 15:45:00,151.97,151.98,151.79,151.88,27850.0,147.8593,147.869,147.6841,147.7717,27850.0
2024-04-01 15:50:00,151.86,152.07,151.72,152.06,40624.0,147.7522,147.9566,147.616,147.9468,40624.0
2024-04-01 15:55:00,152.07,152.18,151.9,151.98,115684.0,147.9566,148.0636,147.7912,147.869,115684.0
2024-04-02 09:30:00,154.29,155.73,152.03,152.83,118321.0,150.1165,151.5176,147.9176,148.696,118321.0
2024-04-02 09:35:00,152.64,154.81,152.56,154.68,31082.0,148.5111,150.6224,148.4333,150.496,31082.0
2024-04-02 09:40:00,154.74,154.78,153.03,153.21,34198.0,150.5543,150.5932,148.8906,149.0657,34198.0
2024-04-02 09:45:00,153.13,153.53,152.59,153.45,14450.0,148.9879,149.3771,148.4625,149.2992,14450.0
2024-04-02 09:50:00,153.38,153.43,152.36,152.44,46702.0,149.2311,149.2798,148.2387,148.3165,46702.0
2024-04-02 09:55:00,152.67,152.81,152.24,152.6,20199.0,148.5403,148.6765,148.122,148.4722,20199.0
2024-04-02 10:00:00,152.44,153.27,152.43,153.03,22077.0,148.3165,149.1241,148.3068,148.8906,22077.0
2024-04-02 10:05:00,153.02,153.18,152.81,153.16,36969.0,148.8809,149.0365,148.6765,149.0171,36969.0
2024-04-02 10:10:00,153.12,153.2,152.34,152.6,28154.0,148.9782,149.056,148.2192,148.4722,28154.0
2024-04-02 10:15:00,152.65,153.91,152.65,153.91,19716.0,148.5209,149.7468,148.5209,149.7468,19716.0
2024-04-02 10:20:00,153.89,154.08,153.5,153.79,25122.0,149.7273,149.9122,149.3479,149.63,25122.0
2024-04-02 10:25:00,153.68,154.0,153.58,153.97,15830.0,149.523,149.8343,149.4257,149.8052,15830.0
2024-04-02 10:30:00,154.02,154.09,153.72,153.88,17830.0,149.8538,149.9219,149.5619,149.7176,17830.0
2024-04-02 10:35:00,153.86,153.86,152.81,152.81,22151.0,149.6981,149.6981,148.6765,148.6765,22151.0
2024-04-02 10:40:00,152.82,152.82,152.4,152.5,13020.0,148.6863,148.6863,148.2776,148.3749,13020.0
2024-04-02 10:45:00,152.5,152.5,152.03,152.09,16899.0,148.3749,148.3749,147.9176,147.976,16899.0
2024-04-02 10:50:00,152.03,152.15,151.73,152.03,20833.0,147.9176,148.0344,147.6257,147.9176,20833.0
2024-04-02 10:55:00,152.04,152.14,151.87,151.98,15328.0,147.9274,148.0247,147.762,147.869,15328.0
2024-04-02 11:00:00,151.93,151.97,150.79,150.79,30784.0,147.8203,147.8593,146.7112,146.7112,30784.0
2024-04-02 11:05:00,150.9,151.06,150.51,150.54,19639.0,146.8182,146.9739,146.4388,146.4679,19639.0
2024-04-02 11:10:00,150.53,150.93,150.38,150.82,32506.0,146.4582,146.8474,146.3123,146.7404,32506.0
2024-04-02 11:15:00,150.82,151.03,150.81,150.88,15059.0,146.7404,146.9447,146.7306,146.7987,15059.0
2024-04-02 11:20:00,150.94,151.36,150.84,151.1,12255.0,146.8571,147.2658,146.7598,147.0128,12255.0
2024-04-02 11:25:00,151.07,151.15,150.94,151.06,11785.0,146.9836,147.0614,146.8571,146.9739,11785.0
2024-04-02 11:30:00,151.09,151.09,150.75,150.79,17027.0,147.0031,147.0031,146.6723,146.7112,17027.0
2024-04-02 11:35:00,150.91,150.92,150.57,150.69,10893.0,146.8279,146.8377,146.4971,146.6139,10893.0
2024-04-02 11:40:00,150.63,151.18,150.63,151.09,28264.0,146.5555,147.0906,146.5555,147.0031,28264.0
2024-04-02 11:45:00,151.12,151.43,151.09,151.3,21571.0,147.0323,147.3339,147.0031,147.2074,21571.0
2024-04-02 11:50:00,151.25,151.44,150.97,151.31,29660.0,147.1587,147.3436,146.8863,147.2171,29660.0
2024-04-02 11:55:00,151.19,151.75,151.09,151.34,36507.0,147.1004,147.6452,147.0031,147.2463,36507.0
2024-04-02 12:00:00,151.29,151.34,151.04,151.22,10449.0,147.1977,147.2463,146.9544,147.1295,10449.0
2024-04-02 12:05:00,151.3,151.64,151.12,151.64,8463.0,147.2074,147.5382,147.0323,147.5382,8463.0
2024-04-02 12:10:00,151.6,151.86,151.48,151.76,11538.0,147.4993,147.7522,147.3825,147.6549,11538.0
2024-04-02 12:15:00,151.84,151.9,151.55,151.75,17806.0,147.7328,147.7912,147.4506,147.6452,17806.0
2024-04-02 12:20:00,151.75,151.99,151.64,151.99,7790.0,147.6452,147.8787,147.5382,147.8787,7790.0
2024-04-02 12:25:00,151.99,152.04,151.89,152.03,9053.0,147.8787,147.9274,147.7814,147.9176,9053.0
2024-04-02 12:30:00,152.08,152.16,151.97,152.06,15183.0,147.9663,148.0441,147.8593,147.9468,15183.0
2024-04-02 12:35:00,152.08,152.28,152.07,152.19,7754.0,147.9663,148.1609,147.9566,148.0733,7754.0
2024-04-02 12:40:00,152.18,152.28,151.95,151.96,8335.0,148.0636,148.1609,147.8398,147.8495,8335.0
2024-04-02 12:45:00,151.99,152.06,151.85,151.91,10537.0,147.8787,147.9468,147.7425,147.8009,10537.0
2024-04-02 12:50:00,151.91,152.11,151.86,151.94,6754.0,147.8009,147.9955,147.7522,147.8301,6754.0
2024-04-02 12:55:00,151.96,151.97,151.73,151.79,7098.0,147.8495,147.8593,147.6257,147.6841,7098.0
2024-04-02 13:00:00,151.82,151.91,151.74,151.81,5479.0,147.7133,147.8009,147.6355,147.7036,5479.0
2024-04-02 13:05:00,151.81,151.83,151.73,151.73,5544.0,147.7036,147.723,147.6257,147.6257,5544.0
2024-04-02 13:10:00,151.75,151.77,151.55,151.59,7012.0,147.6452,147.6647,147.4506,147.4895,7012.0
2024-04-02 13:15:00,151.59,151.59,151.44,151.44,5207.0,147.4895,147.4895,147.3436,147.3436,5207.0
2024-04-02 13:20:00,151.48,151.71,151.48,151.69,5216.0,147.3825,147.6063,147.3825,147.5868,5216.0
2024-04-02 13:25:00,151.71,151.78,151.67,151.73,7176.0,147.6063,147.6744,147.5674,147.6257,7176.0
2024-04-02 13:30:00,151.72,151.72,151.54,151.58,5485.0,147.616,147.616,147.4409,147.4798,5485.0
2024-04-02 13:35:00,151.54,151.75,151.5,151.67,12688.0,147.4409,147.6452,147.402,147.5674,12688.0
2024-04-02 13:40:00,151.67,151.94,151.67,151.94,10222.0,147.5674,147.8301,147.5674,147.8301,10222.0
2024-04-02 13:45:00,151.94,152.32,151.87,152.29,8480.0,147.8301,148.1998,147.762,148.1706,8480.0
2024-04-02 13:50:00,152.23,152.37,152.2,152.3,5622.0,148.1122,148.2484,148.083,148.1803,5622.0
2024-04-02 13:55:00,152.25,152.31,152.13,152.14,10094.0,148.1317,148.1901,148.0149,148.0247,10094.0
2024-04-02 14:00:00,152.12,152.14,151.98,152.07,6254.0,148.0052,148.0247,147.869,147.9566,6254.0
2024-04-02 14:05:00,152.1,152.19,152.08,152.16,6199.0,147.9857,148.0733,147.9663,148.0441,6199.0
2024-04-02 14:10:00,152.18,152.19,151.76,151.77,8436.0,148.0636,148.0733,147.6549,147.6647,8436.0
2024-04-02 14:15:00,151.76,151.84,151.46,151.47,10245.0,147.6549,147.7328,147.3631,147.3728,10245.0
2024-04-02 14:20:00,151.52,151.92,151.36,151.92,6416.0,147.4214,147.8106,147.2658,147.8106,6416.0
2024-04-02 14:25:00,151.91,152.05,151.81,151.81,7680.0,147.8009,147.9371,147.7036,147.7036,7680.0
2024-04-02 14:30:00,151.86,151.89,151.72,151.73,9503.0,147.7522,147.7814,147.616,147.6257,9503.0
2024-04-02 14:35:00,151.79,152.01,151.79,151.97,5177.0,147.6841,147.8982,147.6841,147.8593,5177.0
2024-04-02 14:40:00,152.0,152.1,151.97,152.0,7067.0,147.8884,147.9857,147.8593,147.8884,7067.0
2024-04-02 14:45:00,151.97,152.09,151.88,152.05,10143.0,147.8593,147.976,147.7717,147.9371,10143.0
2024-04-02 14:50:00,152.04,152.14,151.96,151.99,4824.0,147.9274,148.0247,147.8495,147.8787,4824.0
2024-04-02 14:55:00,151.99,152.08,151.97,152.08,11705.0,147.8787,147.9663,147.8593,147.9663,11705.0
2024-04-02 15:00:00,152.09,152.22,152.05,152.19,7116.0,147.976,148.1025,147.9371,148.0733,7116.0
2024-04-02 15:05:00,152.21,152.33,152.07,152.16,14267.0,148.0928,148.2095,147.9566,148.0441,14267.0
2024-04-02 15:10:00,152.17,152.37,152.11,152.14,17412.0,148.0538,148.2484,147.9955,148.0247,17412.0
2024-04-02 15:15:00,152.13,152.2,152.05,152.18,12085.0,148.0149,148.083,147.9371,148.0636,12085.0
2024-04-02 15:20:00,152.19,152.26,152.0,152.01,11799.0,148.0733,148.1414,147.8884,147.8982,11799.0
2024-04-02 15:25:00,152.02,152.22,152.01,152.16,13944.0,147.9079,148.1025,147.8982,148.0441,13944.0
2024-04-02 15:30:00,152.18,152.39,152.14,152.38,15145.0,148.0636,148.2679,148.0247,148.2582,15145.0
2024-04-02 15:35:00,152.43,152.61,152.29,152.31,22717.0,148.3068,148.4819,148.1706,148.1901,22717.0
2024-04-02 15:40:00,152.33,152.53,152.33,152.36,27353.0,148.2095,148.4041,148.2095,148.2387,27353.0
2024-04-02 15:45:00,152.34,152.35,152.04,152.17,24686.0,148.2192,148.229,147.9274,148.0538,24686.0
2024-04-02 15:50:00,152.13,152.47,151.98,152.47,39079.0,148.0149,148.3457,147.869,148.3457,39079.0
2024-04-02 15:55:00,152.45,152.82,152.42,152.8,114783.0,148.3263,148.6863,148.2971,148.6668,114783.0
2024-04-03 09:30:00,151.26,152.04,148.76,149.24,126240.0,147.1685,147.9274,144.7361,145.2031,126240.0
2024-04-03 09:35:00,149.34,149.34,147.0,147.34,100978.0,145.3004,145.3004,143.0237,143.3545,100978.0
2024-04-03 09:40:00,147.27,148.19,146.91,147.98,45593.0,143.2864,144.1815,142.9361,143.9772,45593.0
2024-04-03 09:45:00,148.0,148.05,147.27,147.48,30873.0,143.9966,144.0453,143.2864,143.4907,30873.0
2024-04-03 09:50:00,147.31,147.31,145.47,145.5,72023.0,143.3253,143.3253,141.5351,141.5643,72023.0
2024-04-03 09:55:00,145.43,146.27,145.33,146.27,45274.0,141.4962,142.3134,141.3989,142.3134,45274.0
2024-04-03 10:00:00,146.33,146.88,145.82,146.8,60122.0,142.3718,142.9069,141.8756,142.8291,60122.0
2024-04-03 10:05:00,146.81,146.88,146.35,146.44,21870.0,142.8388,142.9069,142.3913,142.4788,21870.0
2024-04-03 10:10:00,146.44,147.07,145.93,147.03,71045.0,142.4788,143.0918,141.9826,143.0529,71045.0
2024-04-03 10:15:00,147.02,147.72,146.92,147.41,60782.0,143.0432,143.7242,142.9459,143.4226,60782.0
2024-04-03 10:20:00,147.4,147.99,147.14,147.47,67247.0,143.4129,143.9869,143.1599,143.481,67247.0
2024-04-03 10:25:00,147.47,147.68,146.93,147.14,15725.0,143.481,143.6853,142.9556,143.1599,15725.0
2024-04-03 10:30:00,147.18,147.37,147.03,147.09,20896.0,143.1988,143.3837,143.0529,143.1113,20896.0
2024-04-03 10:35:00,147.13,147.35,146.83,146.84,19517.0,143.1502,143.3642,142.8583,142.868,19517.0
2024-04-03 10:40:00,146.9,147.81,146.89,147.47,40273.0,142.9264,143.8118,142.9167,143.481,40273.0
2024-04-03 10:45:00,147.47,147.56,147.07,147.25,40797.0,143.481,143.5685,143.0918,143.2669,40797.0
2024-04-03 10:50:00,147.25,147.49,147.0,147.19,29306.0,143.2669,143.5004,143.0237,143.2086,29306.0
2024-04-03 10:55:00,147.14,147.71,147.04,147.58,24527.0,143.1599,143.7145,143.0626,143.588,24527.0
2024-04-03 11:00:00,147.53,147.53,146.82,146.83,16938.0,143.5394,143.5394,142.8486,142.8583,16938.0
2024-04-03 11:05:00,146.92,147.01,146.7,146.88,19305.0,142.9459,143.0334,142.7318,142.9069,19305.0
2024-04-03 11:10:00,146.75,146.77,146.43,146.73,18570.0,142.7805,142.7999,142.4691,142.761,18570.0
2024-04-03 11:15:00,146.65,146.8,146.16,146.43,27721.0,142.6832,142.8291,142.2064,142.4691,27721.0
2024-04-03 11:20:00,146.4,146.52,146.16,146.44,17813.0,142.4399,142.5567,142.2064,142.4788,17813.0
2024-04-03 11:25:00,146.46,146.5,146.13,146.42,18461.0,142.4983,142.5372,142.1772,142.4594,18461.0
2024-04-03 11:30:00,146.46,146.74,146.36,146.74,15988.0,142.4983,142.7707,142.401,142.7707,15988.0
2024-04-03 11:35:00,146.74,146.75,146.4,146.4,14331.0,142.7707,142.7805,142.4399,142.4399,14331.0
2024-04-03 11:40:00,146.48,146.77,146.42,146.71,18257.0,142.5178,142.7999,142.4594,142.7415,18257.0
2024-04-03 11:45:00,146.69,147.06,146.59,146.88,17126.0,142.7221,143.0821,142.6248,142.9069,17126.0
2024-04-03 11:50:00,146.95,147.02,146.9,146.92,12514.0,142.975,143.0432,142.9264,142.9459,12514.0
2024-04-03 11:55:00,146.91,147.15,146.84,147.12,10445.0,142.9361,143.1696,142.868,143.1404,10445.0
2024-04-03 12:00:00,147.12,147.42,147.02,147.18,21448.0,143.1404,143.4323,143.0432,143.1988,21448.0
2024-04-03 12:05:00,147.05,147.11,146.89,146.98,9231.0,143.0723,143.1307,142.9167,143.0042,9231.0
2024-04-03 12:10:00,146.96,147.05,146.53,146.56,12271.0,142.9848,143.0723,142.5664,142.5956,12271.0
2024-04-03 12:15:00,146.55,146.78,146.36,146.53,13553.0,142.5859,142.8096,142.401,142.5664,13553.0
2024-04-03 12:20:00,146.53,146.66,146.49,146.59,9839.0,142.5664,142.6929,142.5275,142.6248,9839.0
2024-04-03 12:25:00,146.59,146.62,146.36,146.49,18053.0,142.6248,142.654,142.401,142.5275,18053.0
2024-04-03 12:30:00,146.5,146.58,146.45,146.45,6459.0,142.5372,142.6151,142.4886,142.4886,6459.0
2024-04-03 12:35:00,146.46,146.61,146.23,146.31,15813.0,142.4983,142.6442,142.2745,142.3524,15813.0
2024-04-03 12:40:00,146.25,146.5,146.25,146.5,7091.0,142.294,142.5372,142.294,142.5372,7091.0
2024-04-03 12:45:00,146.49,146.54,146.42,146.48,6948.0,142.5275,142.5761,142.4594,142.5178,6948.0
2024-04-03 12:50:00,146.5,146.73,146.49,146.52,8686.0,142.5372,142.761,142.5275,142.5567,8686.0
2024-04-03 12:55:00,146.57,146.7,146.57,146.61,5631.0,142.6053,142.7318,142.6053,142.6442,5631.0
2024-04-03 13:00:00,146.63,146.81,146.61,146.73,11731.0,142.6637,142.8388,142.6442,142.761,11731.0
2024-04-03 13:05:00,146.73,146.79,146.61,146.7,7670.0,142.761,142.8194,142.6442,142.7318,7670.0
2024-04-03 13:10:00,146.73,146.73,146.58,146.58,8488.0,142.761,142.761,142.6151,142.6151,8488.0
2024-04-03 13:15:00,146.58,146.58,146.33,146.33,6420.0,142.6151,142.6151,142.3718,142.3718,6420.0
2024-04-03 13:20:00,146.36,146.63,146.33,146.48,8001.0,142.401,142.6637,142.3718,142.5178,8001.0
2024-04-03 13:25:00,146.54,146.72,146.54,146.57,8992.0,142.5761,142.7513,142.5761,142.6053,8992.0
2024-04-03 13:30:00,146.6,146.68,146.49,146.56,7386.0,142.6345,142.7124,142.5275,142.5956,7386.0
2024-04-03 13:35:00,146.55,146.55,146.25,146.25,10903.0,142.5859,142.5859,142.294,142.294,10903.0
2024-04-03 13:40:00,146.29,146.33,146.05,146.07,8569.0,142.3329,142.3718,142.0994,142.1189,8569.0
2024-04-03 13:45:00,146.06,146.25,146.02,146.22,7746.0,142.1091,142.294,142.0702,142.2648,7746.0
2024-04-03 13:50:00,146.21,146.49,146.21,146.44,11641.0,142.2551,142.5275,142.2551,142.4788,11641.0
2024-04-03 13:55:00,146.45,146.45,146.05,146.11,14010.0,142.4886,142.4886,142.0994,142.1578,14010.0
2024-04-03 14:00:00,146.13,146.19,146.0,146.02,11417.0,142.1772,142.2356,142.0507,142.0702,11417.0
2024-04-03 14:05:00,146.02,146.02,145.67,145.68,13648.0,142.0702,142.0702,141.7297,141.7394,13648.0
2024-04-03 14:10:00,145.71,145.85,145.59,145.85,9916.0,141.7686,141.9048,141.6518,141.9048,9916.0
2024-04-03 14:15:00,145.85,146.47,145.83,146.0,24336.0,141.9048,142.508,141.8853,142.0507,24336.0
2024-04-03 14:20:00,146.02,146.27,145.9,146.27,13758.0,142.0702,142.3134,141.9534,142.3134,13758.0
2024-04-03 14:25:00,146.24,146.34,146.13,146.26,8881.0,142.2843,142.3815,142.1772,142.3037,8881.0
2024-04-03 14:30:00,146.28,146.32,146.08,146.08,7625.0,142.3232,142.3621,142.1286,142.1286,7625.0
2024-04-03 14:35:00,146.09,146.25,145.99,146.17,10858.0,142.1383,142.294,142.041,142.2161,10858.0
2024-04-03 14:40:00,146.19,146.48,146.19,146.47,18969.0,142.2356,142.5178,142.2356,142.508,18969.0
2024-04-03 14:45:00,146.48,146.57,146.43,146.56,11317.0,142.5178,142.6053,142.4691,142.5956,11317.0
2024-04-03 14:50:00,146.57,146.59,146.45,146.57,12791.0,142.6053,142.6248,142.4886,142.6053,12791.0
2024-04-03 14:55:00,146.56,146.62,146.47,146.52,19059.0,142.5956,142.654,142.508,142.5567,19059.0
2024-04-03 15:00:00,146.52,146.62,146.39,146.57,23668.0,142.5567,142.654,142.4302,142.6053,23668.0
2024-04-03 15:05:00,146.59,146.67,146.54,146.67,7954.0,142.6248,142.7026,142.5761,142.7026,7954.0
2024-04-03 15:10:00,146.65,146.77,146.38,146.45,26695.0,142.6832,142.7999,142.4205,142.4886,26695.0
2024-04-03 15:15:00,146.33,146.37,146.16,146.37,17691.0,142.3718,142.4107,142.2064,142.4107,17691.0
2024-04-03 15:20:00,146.37,146.74,146.37,146.46,19824.0,142.4107,142.7707,142.4107,142.4983,19824.0
2024-04-03 15:25:00,146.44,146.81,146.41,146.81,14190.0,142.4788,142.8388,142.4497,142.8388,14190.0
2024-04-03 15:30:00,146.81,146.81,146.52,146.75,12358.0,142.8388,142.8388,142.5567,142.7805,12358.0
2024-04-03 15:35:00,146.8,147.12,146.78,146.8,23204.0,142.8291,143.1404,142.8096,142.8291,23204.0
2024-04-03 15:40:00,146.74,146.98,146.62,146.92,27697.0,142.7707,143.0042,142.654,142.9459,27697.0
2024-04-03 15:45:00,146.91,147.07,146.91,147.02,52234.0,142.9361,143.0918,142.9361,143.0432,52234.0
2024-04-03 15:50:00,147.0,147.0,146.47,146.5,63376.0,143.0237,143.0237,142.508,142.5372,63376.0
2024-04-03 15:55:00,146.48,146.75,146.33,146.38,215358.0,142.5178,142.7805,142.3718,142.4205,215358.0
2024-04-04 09:30:00,148.0,149.12,147.08,147.08,54223.0,143.9966,145.0863,143.1015,143.1015,54223.0
2024-04-04 09:35:00,147.19,147.46,146.76,147.0,9629.0,143.2086,143.4713,142.7902,143.0237,9629.0
2024-04-04 09:40:00,147.12,148.63,147.0,148.63,16042.0,143.1404,144.6096,143.0237,144.6096,16042.0
2024-04-04 09:45:00,148.45,149.0,148.44,148.65,8954.0,144.4345,144.9696,144.4247,144.6291,8954.0
2024-04-04 09:50:00,148.59,149.24,148.57,149.08,22911.0,144.5707,145.2031,144.5512,145.0474,22911.0
2024-04-04 09:55:00,149.05,149.15,148.54,148.89,8299.0,145.0182,145.1155,144.522,144.8626,8299.0
2024-04-04 10:00:00,149.0,149.62,148.91,149.29,17720.0,144.9696,145.5728,144.882,145.2518,17720.0
2024-04-04 10:05:00,149.26,149.38,149.11,149.23,20217.0,145.2226,145.3393,145.0766,145.1934,20217.0
2024-04-04 10:10:00,149.19,149.49,148.99,149.45,11632.0,145.1545,145.4463,144.9599,145.4074,11632.0
2024-04-04 10:15:00,149.54,150.04,149.5,149.99,21271.0,145.495,145.9815,145.4561,145.9328,21271.0
2024-04-04 10:20:00,149.95,150.01,149.31,149.64,13826.0,145.8939,145.9523,145.2712,145.5923,13826.0
2024-04-04 10:25:00,149.45,149.56,149.06,149.52,5226.0,145.4074,145.5144,145.028,145.4755,5226.0
2024-04-04 10:30:00,149.51,149.54,149.19,149.25,5139.0,145.4658,145.495,145.1545,145.2128,5139.0
2024-04-04 10:35:00,149.13,149.43,149.06,149.43,10206.0,145.0961,145.388,145.028,145.388,10206.0
2024-04-04 10:40:00,149.48,149.48,149.05,149.18,6900.0,145.4366,145.4366,145.0182,145.1447,6900.0
2024-04-04 10:45:00,149.09,149.18,149.01,149.06,7064.0,145.0572,145.1447,144.9793,145.028,7064.0
2024-04-04 10:50:00,149.06,149.16,148.73,148.78,9273.0,145.028,145.1253,144.7069,144.7555,9273.0
2024-04-04 10:55:00,148.78,148.78,148.3,148.46,9070.0,144.7555,144.7555,144.2885,144.4442,9070.0
2024-04-04 11:00:00,148.53,148.53,148.19,148.34,6200.0,144.5123,144.5123,144.1815,144.3274,6200.0
2024-04-04 11:05:00,148.26,148.49,148.26,148.37,4314.0,144.2496,144.4734,144.2496,144.3566,4314.0
2024-04-04 11:10:00,148.41,148.65,148.3,148.54,12371.0,144.3956,144.6291,144.2885,144.522,12371.0
2024-04-04 11:15:00,148.45,148.55,148.38,148.52,3715.0,144.4345,144.5318,144.3664,144.5026,3715.0
2024-04-04 11:20:00,148.4,148.68,148.32,148.63,9498.0,144.3858,144.6583,144.308,144.6096,9498.0
2024-04-04 11:25:00,148.63,148.68,148.5,148.64,7180.0,144.6096,144.6583,144.4831,144.6193,7180.0
2024-04-04 11:30:00,148.53,148.56,148.23,148.28,6870.0,144.5123,144.5415,144.2204,144.2691,6870.0
2024-04-04 11:35:00,148.23,148.24,148.04,148.04,5893.0,144.2204,144.2302,144.0356,144.0356,5893.0
2024-04-04 11:40:00,148.15,148.32,148.15,148.24,3412.0,144.1426,144.308,144.1426,144.2302,3412.0
2024-04-04 11:45:00,148.05,148.05,147.72,147.92,10627.0,144.0453,144.0453,143.7242,143.9188,10627.0
2024-04-04 11:50:00,147.84,148.09,147.84,147.94,3714.0,143.841,144.0842,143.841,143.9383,3714.0
2024-04-04 11:55:00,147.93,147.94,147.68,147.94,4563.0,143.9285,143.9383,143.6853,143.9383,4563.0
2024-04-04 12:00:00,147.94,148.02,147.73,147.95,5896.0,143.9383,144.0161,143.7339,143.948,5896.0
2024-04-04 12:05:00,148.05,148.3,148.03,148.27,6110.0,144.0453,144.2885,144.0258,144.2593,6110.0
2024-04-04 12:10:00,148.27,148.27,148.05,148.06,2364.0,144.2593,144.2593,144.0453,144.055,2364.0
2024-04-04 12:15:00,148.06,148.13,147.99,148.02,5333.0,144.055,144.1231,143.9869,144.0161,5333.0
2024-04-04 12:20:00,148.03,148.28,148.01,148.21,9823.0,144.0258,144.2691,144.0064,144.201,9823.0
2024-04-04 12:25:00,148.2,148.23,148.1,148.21,5099.0,144.1912,144.2204,144.0939,144.201,5099.0
2024-04-04 12:30:00,148.18,148.21,148.11,148.15,5135.0,144.1718,144.201,144.1037,144.1426,5135.0
2024-04-04 12:35:00,148.14,148.14,147.87,147.89,5906.0,144.1329,144.1329,143.8702,143.8896,5906.0
2024-04-04 12:40:00,147.88,148.0,147.81,147.94,5222.0,143.8799,143.9966,143.8118,143.9383,5222.0
2024-04-04 12:45:00,147.98,148.08,147.82,147.83,6544.0,143.9772,144.0745,143.8215,143.8312,6544.0
2024-04-04 12:50:00,147.88,147.92,147.6,147.69,4212.0,143.8799,143.9188,143.6075,143.695,4212.0
2024-04-04 12:55:00,147.73,147.76,147.49,147.76,5034.0,143.7339,143.7631,143.5004,143.7631,5034.0
2024-04-04 13:00:00,147.72,147.75,147.56,147.56,4778.0,143.7242,143.7534,143.5685,143.5685,4778.0
2024-04-04 13:05:00,147.53,147.82,147.53,147.72,5705.0,143.5394,143.8215,143.5394,143.7242,5705.0
2024-04-04 13:10:00,147.71,147.81,147.69,147.69,5386.0,143.7145,143.8118,143.695,143.695,5386.0
2024-04-04 13:15:00,147.61,147.68,147.59,147.63,2818.0,143.6172,143.6853,143.5977,143.6367,2818.0
2024-04-04 13:20:00,147.59,147.66,147.56,147.6,4078.0,143.5977,143.6658,143.5685,143.6075,4078.0
2024-04-04 13:25:00,147.63,148.02,147.63,147.98,7479.0,143.6367,144.0161,143.6367,143.9772,7479.0
2024-04-04 13:30:00,147.96,148.06,147.96,147.99,3168.0,143.9577,144.055,143.9577,143.9869,3168.0
2024-04-04 13:35:00,147.98,148.1,147.94,147.94,6189.0,143.9772,144.0939,143.9383,143.9383,6189.0
2024-04-04 13:40:00,147.95,148.04,147.85,147.91,3030.0,143.948,144.0356,143.8507,143.9091,3030.0
2024-04-04 13:45:00,147.9,147.97,147.89,147.95,1891.0,143.8994,143.9675,143.8896,143.948,1891.0
2024-04-04 13:50:00,147.94,147.98,147.77,147.77,5600.0,143.9383,143.9772,143.7729,143.7729,5600.0
2024-04-04 13:55:00,147.77,147.81,147.5,147.54,4960.0,143.7729,143.8118,143.5102,143.5491,4960.0
2024-04-04 14:00:00,147.54,147.54,147.33,147.41,5438.0,143.5491,143.5491,143.3448,143.4226,5438.0
2024-04-04 14:05:00,147.41,147.41,147.02,147.09,2511.0,143.4226,143.4226,143.0432,143.1113,2511.0
2024-04-04 14:10:00,147.02,147.09,146.76,146.77,4718.0,143.0432,143.1113,142.7902,142.7999,4718.0
2024-04-04 14:15:00,146.76,146.88,146.64,146.88,6383.0,142.7902,142.9069,142.6734,142.9069,6383.0
2024-04-04 14:20:00,146.81,147.03,146.76,146.96,6347.0,142.8388,143.0529,142.7902,142.9848,6347.0
2024-04-04 14:25:00,147.01,147.01,146.53,146.55,4905.0,143.0334,143.0334,142.5664,142.5859,4905.0
2024-04-04 14:30:00,146.51,146.51,146.01,146.2,6836.0,142.5469,142.5469,142.0605,142.2453,6836.0
2024-04-04 14:35:00,146.12,146.34,146.01,146.15,38926.0,142.1675,142.3815,142.0605,142.1967,38926.0
2024-04-04 14:40:00,146.18,146.18,145.68,145.68,7375.0,142.2259,142.2259,141.7394,141.7394,7375.0
2024-04-04 14:45:00,145.68,146.12,145.67,146.0,13805.0,141.7394,142.1675,141.7297,142.0507,13805.0
2024-04-04 14:50:00,146.0,146.05,145.64,145.68,7798.0,142.0507,142.0994,141.7005,141.7394,7798.0
2024-04-04 14:55:00,145.67,145.67,145.33,145.37,20741.0,141.7297,141.7297,141.3989,141.4378,20741.0
2024-04-04 15:00:00,145.39,145.45,145.18,145.29,10387.0,141.4572,141.5156,141.2529,141.3599,10387.0
2024-04-04 15:05:00,145.34,145.75,145.33,145.71,5299.0,141.4086,141.8075,141.3989,141.7686,5299.0
2024-04-04 15:10:00,145.66,145.66,145.37,145.53,7279.0,141.7199,141.7199,141.4378,141.5935,7279.0
2024-04-04 15:15:00,145.56,145.63,145.26,145.37,9967.0,141.6226,141.6908,141.3308,141.4378,9967.0
2024-04-04 15:20:00,145.36,145.51,145.27,145.27,8734.0,141.4281,141.574,141.3405,141.3405,8734.0
2024-04-04 15:25:00,145.28,145.34,145.06,145.06,11823.0,141.3502,141.4086,141.1362,141.1362,11823.0
2024-04-04 15:30:00,145.05,145.17,144.95,145.01,17934.0,141.1264,141.2432,141.0291,141.0875,17934.0
2024-04-04 15:35:00,145.01,145.29,144.9,145.22,17360.0,141.0875,141.3599,140.9805,141.2918,17360.0
2024-04-04 15:40:00,145.21,145.34,144.95,145.13,25718.0,141.2821,141.4086,141.0291,141.2043,25718.0
2024-04-04 15:45:00,145.15,145.15,144.73,145.0,45788.0,141.2237,141.2237,140.8151,141.0778,45788.0
2024-04-04 15:50:00,145.01,145.1,144.52,144.9,74257.0,141.0875,141.1751,140.6108,140.9805,74257.0
2024-04-04 15:55:00,144.89,144.97,144.25,144.3,193487.0,140.9708,141.0486,140.3481,140.3967,193487.0
2024-04-05 09:30:00,144.55,146.68,144.15,146.22,51054.0,140.64,142.7124,140.2508,142.2648,51054.0
2024-04-05 09:35:00,146.24,146.4,145.4,145.4,8634.0,142.2843,142.4399,141.467,141.467,8634.0
2024-04-05 09:40:00,145.08,145.43,144.97,145.27,7610.0,141.1556,141.4962,141.0486,141.3405,7610.0
2024-04-05 09:45:00,145.11,145.45,145.0,145.45,11581.0,141.1848,141.5156,141.0778,141.5156,11581.0
2024-04-05 09:50:00,145.53,146.25,145.53,145.96,18239.0,141.5935,142.294,141.5935,142.0118,18239.0
2024-04-05 09:55:00,145.97,146.2,145.62,145.7,25841.0,142.0216,142.2453,141.681,141.7589,25841.0
2024-04-05 10:00:00,145.75,145.98,145.55,145.85,28960.0,141.8075,142.0313,141.6129,141.9048,28960.0
2024-04-05 10:05:00,145.85,146.03,144.76,145.32,27381.0,141.9048,142.0799,140.8443,141.3891,27381.0
2024-04-05 10:10:00,145.24,145.39,145.06,145.34,15389.0,141.3113,141.4572,141.1362,141.4086,15389.0
2024-04-05 10:15:00,145.35,145.35,144.38,144.38,19047.0,141.4183,141.4183,140.4746,140.4746,19047.0
2024-04-05 10:20:00,144.45,144.92,144.39,144.88,21083.0,140.5427,141.0,140.4843,140.961,21083.0
2024-04-05 10:25:00,144.88,144.98,144.35,144.43,26849.0,140.961,141.0583,140.4454,140.5232,26849.0
2024-04-05 10:30:00,144.47,144.56,144.35,144.56,3470.0,140.5621,140.6497,140.4454,140.6497,3470.0
2024-04-05 10:35:00,144.44,144.44,144.13,144.16,3478.0,140.5329,140.5329,140.2313,140.2605,3478.0
2024-04-05 10:40:00,144.15,144.49,144.15,144.27,15427.0,140.2508,140.5816,140.2508,140.3675,15427.0
2024-04-05 10:45:00,144.37,144.37,144.06,144.25,5449.0,140.4648,140.4648,140.1632,140.3481,5449.0
2024-04-05 10:50:00,144.26,144.36,144.21,144.28,7465.0,140.3578,140.4551,140.3092,140.3773,7465.0
2024-04-05 10:55:00,144.22,144.41,144.22,144.34,8091.0,140.3189,140.5038,140.3189,140.4356,8091.0
2024-04-05 11:00:00,144.38,144.38,144.09,144.28,7366.0,140.4746,140.4746,140.1924,140.3773,7366.0
2024-04-05 11:05:00,144.33,144.35,144.21,144.26,5321.0,140.4259,140.4454,140.3092,140.3578,5321.0
2024-04-05 11:10:00,144.2,144.34,144.13,144.13,10643.0,140.2994,140.4356,140.2313,140.2313,10643.0
2024-04-05 11:15:00,144.17,144.17,143.96,144.06,6766.0,140.2702,140.2702,140.0659,140.1632,6766.0
2024-04-05 11:20:00,144.05,144.24,144.04,144.23,8021.0,140.1535,140.3384,140.1438,140.3286,8021.0
2024-04-05 11:25:00,144.24,144.68,144.22,144.68,15831.0,140.3384,140.7665,140.3189,140.7665,15831.0
2024-04-05 11:30:00,144.74,145.06,144.73,144.93,11055.0,140.8248,141.1362,140.8151,141.0097,11055.0
2024-04-05 11:35:00,144.85,145.04,144.74,144.87,13142.0,140.9319,141.1167,140.8248,140.9513,13142.0
2024-04-05 11:40:00,144.88,144.99,144.82,144.84,4549.0,140.961,141.0681,140.9027,140.9221,4549.0
2024-04-05 11:45:00,144.86,144.9,144.6,144.6,4263.0,140.9416,140.9805,140.6886,140.6886,4263.0
2024-04-05 11:50:00,144.68,144.68,144.42,144.44,3815.0,140.7665,140.7665,140.5135,140.5329,3815.0
2024-04-05 11:55:00,144.5,144.66,144.3,144.37,17205.0,140.5913,140.747,140.3967,140.4648,17205.0
2024-04-05 12:00:00,144.38,144.63,144.37,144.56,8337.0,140.4746,140.7178,140.4648,140.6497,8337.0
2024-04-05 12:05:00,144.58,144.64,144.37,144.47,3928.0,140.6692,140.7275,140.4648,140.5621,3928.0
2024-04-05 12:10:00,144.51,144.69,144.51,144.67,3987.0,140.601,140.7762,140.601,140.7567,3987.0
2024-04-05 12:15:00,144.67,145.02,144.6,144.95,18555.0,140.7567,141.0973,140.6886,141.0291,18555.0
2024-04-05 12:20:00,144.92,145.0,144.88,145.0,7226.0,141.0,141.0778,140.961,141.0778,7226.0
2024-04-05 12:25:00,144.99,144.99,144.54,144.57,9518.0,141.0681,141.0681,140.6302,140.6594,9518.0
2024-04-05 12:30:00,144.54,144.57,144.44,144.5,8690.0,140.6302,140.6594,140.5329,140.5913,8690.0
2024-04-05 12:35:00,144.55,144.55,144.4,144.47,3784.0,140.64,140.64,140.494,140.5621,3784.0
2024-04-05 12:40:00,144.46,144.63,144.44,144.57,3899.0,140.5524,140.7178,140.5329,140.6594,3899.0
2024-04-05 12:45:00,144.6,144.68,144.49,144.5,4084.0,140.6886,140.7665,140.5816,140.5913,4084.0
2024-04-05 12:50:00,144.56,144.7,144.56,144.65,1774.0,140.6497,140.7859,140.6497,140.7373,1774.0
2024-04-05 12:55:00,144.62,144.72,144.59,144.71,4231.0,140.7081,140.8054,140.6789,140.7956,4231.0
2024-04-05 13:00:00,144.65,144.67,144.51,144.59,2950.0,140.7373,140.7567,140.601,140.6789,2950.0
2024-04-05 13:05:00,144.56,144.61,144.44,144.51,6827.0,140.6497,140.6983,140.5329,140.601,6827.0
2024-04-05 13:10:00,144.57,144.6,144.34,144.34,2842.0,140.6594,140.6886,140.4356,140.4356,2842.0
2024-04-05 13:15:00,144.34,144.38,144.29,144.34,3024.0,140.4356,140.4746,140.387,140.4356,3024.0
2024-04-05 13:20:00,144.39,144.52,144.39,144.52,2262.0,140.4843,140.6108,140.4843,140.6108,2262.0
2024-04-05 13:25:00,144.51,144.67,144.5,144.55,4235.0,140.601,140.7567,140.5913,140.64,4235.0
2024-04-05 13:30:00,144.55,144.81,144.55,144.8,3387.0,140.64,140.8929,140.64,140.8832,3387.0
2024-04-05 13:35:00,144.76,144.91,144.68,144.68,8567.0,140.8443,140.9902,140.7665,140.7665,8567.0
2024-04-05 13:40:00,144.71,144.74,144.55,144.6,1983.0,140.7956,140.8248,140.64,140.6886,1983.0
2024-04-05 13:45:00,144.52,144.52,144.38,144.45,3081.0,140.6108,140.6108,140.4746,140.5427,3081.0
2024-04-05 13:50:00,144.49,144.49,144.38,144.44,4107.0,140.5816,140.5816,140.4746,140.5329,4107.0
2024-04-05 13:55:00,144.38,144.46,144.34,144.43,9043.0,140.4746,140.5524,140.4356,140.5232,9043.0
2024-04-05 14:00:00,144.38,144.46,144.28,144.29,5608.0,140.4746,140.5524,140.3773,140.387,5608.0
2024-04-05 14:05:00,144.33,144.76,144.33,144.76,5359.0,140.4259,140.8443,140.4259,140.8443,5359.0
2024-04-05 14:10:00,144.72,144.83,144.61,144.63,3855.0,140.8054,140.9124,140.6983,140.7178,3855.0
2024-04-05 14:15:00,144.61,144.63,144.52,144.63,3697.0,140.6983,140.7178,140.6108,140.7178,3697.0
2024-04-05 14:20:00,144.64,144.75,144.53,144.58,3448.0,140.7275,140.8346,140.6205,140.6692,3448.0
2024-04-05 14:25:00,144.62,144.69,144.39,144.39,3706.0,140.7081,140.7762,140.4843,140.4843,3706.0
2024-04-05 14:30:00,144.47,144.51,144.38,144.45,2190.0,140.5621,140.601,140.4746,140.5427,2190.0
2024-04-05 14:35:00,144.42,144.57,144.41,144.57,2486.0,140.5135,140.6594,140.5038,140.6594,2486.0
2024-04-05 14:40:00,144.62,144.63,144.44,144.56,4049.0,140.7081,140.7178,140.5329,140.6497,4049.0
2024-04-05 14:45:00,144.5,144.5,144.37,144.37,1275.0,140.5913,140.5913,140.4648,140.4648,1275.0
2024-04-05 14:50:00,144.39,144.43,144.19,144.22,4463.0,140.4843,140.5232,140.2897,140.3189,4463.0
2024-04-05 14:55:00,144.28,144.35,144.19,144.35,3545.0,140.3773,140.4454,140.2897,140.4454,3545.0
2024-04-05 15:00:00,144.32,144.39,144.31,144.36,1313.0,140.4162,140.4843,140.4065,140.4551,1313.0
2024-04-05 15:05:00,144.4,144.51,144.31,144.33,7491.0,140.494,140.601,140.4065,140.4259,7491.0
2024-04-05 15:10:00,144.35,144.42,144.3,144.42,2682.0,140.4454,140.5135,140.3967,140.5135,2682.0
2024-04-05 15:15:00,144.46,144.47,144.27,144.27,4411.0,140.5524,140.5621,140.3675,140.3675,4411.0
2024-04-05 15:20:00,144.21,144.26,144.02,144.05,4804.0,140.3092,140.3578,140.1243,140.1535,4804.0
2024-04-05 15:25:00,144.06,144.08,143.94,144.03,9047.0,140.1632,140.1827,140.0465,140.134,9047.0
2024-04-05 15:30:00,144.03,144.31,143.97,144.27,5760.0,140.134,140.4065,140.0757,140.3675,5760.0
2024-04-05 15:35:00,144.26,144.26,143.99,144.03,6806.0,140.3578,140.3578,140.0951,140.134,6806.0
2024-04-05 15:40:00,144.03,144.19,143.95,144.18,11852.0,140.134,140.2897,140.0562,140.28,11852.0
2024-04-05 15:45:00,144.16,144.47,144.14,144.47,16681.0,140.2605,140.5621,140.2411,140.5621,16681.0
2024-04-05 15:50:00,144.5,144.58,144.27,144.58,30976.0,140.5913,140.6692,140.3675,140.6692,30976.0
2024-04-05 15:55:00,144.58,144.61,144.35,144.46,77074.0,140.6692,140.6983,140.4454,140.5524,77074.0
2024-04-08 09:30:00,144.76,145.96,144.76,145.83,52656.0,140.8443,142.0118,140.8443,141.8853,52656.0
2024-04-08 09:35:00,145.83,145.83,145.23,145.81,12518.0,141.8853,141.8853,141.3016,141.8659,12518.0
2024-04-08 09:40:00,145.75,146.33,145.7,146.0,15563.0,141.8075,142.3718,141.7589,142.0507,15563.0
2024-04-08 09:45:00,146.06,146.78,145.96,146.27,17977.0,142.1091,142.8096,142.0118,142.3134,17977.0
2024-04-08 09:50:00,146.24,146.49,145.78,145.91,13143.0,142.2843,142.5275,141.8367,141.9632,13143.0
2024-04-08 09:55:00,145.99,146.0,145.77,145.92,10849.0,142.041,142.0507,141.827,141.9729,10849.0
2024-04-08 10:00:00,145.98,146.13,145.85,146.08,11514.0,142.0313,142.1772,141.9048,142.1286,11514.0
2024-04-08 10:05:00,146.1,146.29,145.94,146.02,12495.0,142.148,142.3329,141.9924,142.0702,12495.0
2024-04-08 10:10:00,145.96,146.36,145.88,146.21,13056.0,142.0118,142.401,141.934,142.2551,13056.0
2024-04-08 10:15:00,146.23,146.5,146.18,146.18,17681.0,142.2745,142.5372,142.2259,142.2259,17681.0
2024-04-08 10:20:00,146.12,146.44,146.11,146.24,19957.0,142.1675,142.4788,142.1578,142.2843,19957.0
2024-04-08 10:25:00,146.17,146.59,146.17,146.39,17482.0,142.2161,142.6248,142.2161,142.4302,17482.0
2024-04-08 10:30:00,146.44,146.74,146.36,146.71,22913.0,142.4788,142.7707,142.401,142.7415,22913.0
2024-04-08 10:35:00,146.65,147.0,146.65,146.93,29925.0,142.6832,143.0237,142.6832,142.9556,29925.0
2024-04-08 10:40:00,146.93,147.07,146.79,147.06,17357.0,142.9556,143.0918,142.8194,143.0821,17357.0
2024-04-08 10:45:00,147.07,147.32,147.06,147.07,12317.0,143.0918,143.335,143.0821,143.0918,12317.0
2024-04-08 10:50:00,147.13,147.37,146.94,146.95,18330.0,143.1502,143.3837,142.9653,142.975,18330.0
2024-04-08 10:55:00,146.92,147.1,146.64,146.9,10810.0,142.9459,143.121,142.6734,142.9264,10810.0
2024-04-08 11:00:00,146.94,146.96,146.57,146.73,11888.0,142.9653,142.9848,142.6053,142.761,11888.0
2024-04-08 11:05:00,146.68,147.15,146.63,147.07,6599.0,142.7124,143.1696,142.6637,143.0918,6599.0
2024-04-08 11:10:00,147.12,147.37,147.05,147.27,7635.0,143.1404,143.3837,143.0723,143.2864,7635.0
2024-04-08 11:15:00,147.25,147.33,147.04,147.33,8025.0,143.2669,143.3448,143.0626,143.3448,8025.0
2024-04-08 11:20:00,147.33,147.56,147.17,147.56,10259.0,143.3448,143.5685,143.1891,143.5685,10259.0
2024-04-08 11:25:00,147.56,147.61,147.43,147.61,7781.0,143.5685,143.6172,143.4421,143.6172,7781.0
2024-04-08 11:30:00,147.58,147.58,147.36,147.39,9848.0,143.588,143.588,143.374,143.4031,9848.0
2024-04-08 11:35:00,147.38,147.4,147.21,147.34,8757.0,143.3934,143.4129,143.228,143.3545,8757.0
2024-04-08 11:40:00,147.31,147.4,147.22,147.26,9023.0,143.3253,143.4129,143.2377,143.2767,9023.0
2024-04-08 11:45:00,147.21,147.22,147.12,147.18,7290.0,143.228,143.2377,143.1404,143.1988,7290.0
2024-04-08 11:50:00,147.18,147.22,146.83,146.85,10066.0,143.1988,143.2377,142.8583,142.8778,10066.0
2024-04-08 11:55:00,146.84,146.84,146.68,146.82,3670.0,142.868,142.868,142.7124,142.8486,3670.0
2024-04-08 12:00:00,146.75,146.82,146.53,146.53,7952.0,142.7805,142.8486,142.5664,142.5664,7952.0
2024-04-08 12:05:00,146.53,146.75,146.53,146.68,5286.0,142.5664,142.7805,142.5664,142.7124,5286.0
2024-04-08 12:10:00,146.66,146.66,146.53,146.65,4980.0,142.6929,142.6929,142.5664,142.6832,4980.0
2024-04-08 12:15:00,146.63,146.77,146.62,146.72,7236.0,142.6637,142.7999,142.654,142.7513,7236.0
2024-04-08 12:20:00,146.69,146.87,146.62,146.62,10198.0,142.7221,142.8972,142.654,142.654,10198.0
2024-04-08 12:25:00,146.63,146.7,146.5,146.53,13705.0,142.6637,142.7318,142.5372,142.5664,13705.0
2024-04-08 12:30:00,146.51,146.64,146.48,146.58,7092.0,142.5469,142.6734,142.5178,142.6151,7092.0
2024-04-08 12:35:00,146.6,146.61,146.38,146.48,4166.0,142.6345,142.6442,142.4205,142.5178,4166.0
2024-04-08 12:40:00,146.46,146.52,146.4,146.4,5380.0,142.4983,142.5567,142.4399,142.4399,5380.0
2024-04-08 12:45:00,146.4,146.49,146.25,146.49,4294.0,142.4399,142.5275,142.294,142.5275,4294.0
2024-04-08 12:50:00,146.49,146.49,146.37,146.45,3619.0,142.5275,142.5275,142.4107,142.4886,3619.0
2024-04-08 12:55:00,146.48,146.53,146.46,146.46,4059.0,142.5178,142.5664,142.4983,142.4983,4059.0
2024-04-08 13:00:00,146.52,146.59,146.42,146.49,5241.0,142.5567,142.6248,142.4594,142.5275,5241.0
2024-04-08 13:05:00,146.43,146.44,146.29,146.37,4384.0,142.4691,142.4788,142.3329,142.4107,4384.0
2024-04-08 13:10:00,146.32,146.46,146.31,146.46,5146.0,142.3621,142.4983,142.3524,142.4983,5146.0
2024-04-08 13:15:00,146.5,146.7,146.47,146.7,6498.0,142.5372,142.7318,142.508,142.7318,6498.0
2024-04-08 13:20:00,146.72,146.94,146.71,146.88,5256.0,142.7513,142.9653,142.7415,142.9069,5256.0
2024-04-08 13:25:00,146.88,146.89,146.75,146.78,5272.0,142.9069,142.9167,142.7805,142.8096,5272.0
2024-04-08 13:30:00,146.72,146.76,146.68,146.73,5097.0,142.7513,142.7902,142.7124,142.761,5097.0
2024-04-08 13:35:00,146.79,146.79,146.56,146.56,3975.0,142.8194,142.8194,142.5956,142.5956,3975.0
2024-04-08 13:40:00,146.61,146.65,146.46,146.55,4322.0,142.6442,142.6832,142.4983,142.5859,4322.0
2024-04-08 13:45:00,146.57,146.57,146.49,146.53,3914.0,142.6053,142.6053,142.5275,142.5664,3914.0
2024-04-08 13:50:00,146.56,146.69,146.55,146.68,4900.0,142.5956,142.7221,142.5859,142.7124,4900.0
2024-04-08 13:55:00,146.69,146.85,146.68,146.81,4193.0,142.7221,142.8778,142.7124,142.8388,4193.0
2024-04-08 14:00:00,146.87,146.87,146.62,146.63,3526.0,142.8972,142.8972,142.654,142.6637,3526.0
2024-04-08 14:05:00,146.62,146.74,146.59,146.71,2658.0,142.654,142.7707,142.6248,142.7415,2658.0
2024-04-08 14:10:00,146.73,146.73,146.6,146.64,6401.0,142.761,142.761,142.6345,142.6734,6401.0
2024-04-08 14:15:00,146.64,146.64,146.35,146.35,3776.0,142.6734,142.6734,142.3913,142.3913,3776.0
2024-04-08 14:20:00,146.41,146.44,146.07,146.08,6811.0,142.4497,142.4788,142.1189,142.1286,6811.0
2024-04-08 14:25:00,146.05,146.25,146.05,146.12,3594.0,142.0994,142.294,142.0994,142.1675,3594.0
2024-04-08 14:30:00,146.12,146.14,146.04,146.04,3358.0,142.1675,142.187,142.0897,142.0897,3358.0
2024-04-08 14:35:00,146.03,146.25,145.98,146.08,8854.0,142.0799,142.294,142.0313,142.1286,8854.0
2024-04-08 14:40:00,146.07,146.07,145.97,146.02,2793.0,142.1189,142.1189,142.0216,142.0702,2793.0
2024-04-08 14:45:00,146.02,146.14,145.93,146.07,8543.0,142.0702,142.187,141.9826,142.1189,8543.0
2024-04-08 14:50:00,146.07,146.24,146.07,146.19,4005.0,142.1189,142.2843,142.1189,142.2356,4005.0
2024-04-08 14:55:00,146.18,146.22,146.08,146.18,5535.0,142.2259,142.2648,142.1286,142.2259,5535.0
2024-04-08 15:00:00,146.16,146.2,146.06,146.18,5143.0,142.2064,142.2453,142.1091,142.2259,5143.0
2024-04-08 15:05:00,146.17,146.25,146.03,146.04,3959.0,142.2161,142.294,142.0799,142.0897,3959.0
2024-04-08 15:10:00,146.03,146.04,145.91,145.91,6991.0,142.0799,142.0897,141.9632,141.9632,6991.0
2024-04-08 15:15:00,145.91,145.98,145.89,145.98,9981.0,141.9632,142.0313,141.9437,142.0313,9981.0
2024-04-08 15:20:00,145.97,145.97,145.76,145.76,8925.0,142.0216,142.0216,141.8172,141.8172,8925.0
2024-04-08 15:25:00,145.77,145.9,145.75,145.88,5690.0,141.827,141.9534,141.8075,141.934,5690.0
2024-04-08 15:30:00,145.89,145.94,145.82,145.87,10059.0,141.9437,141.9924,141.8756,141.9243,10059.0
2024-04-08 15:35:00,145.87,145.93,145.67,145.72,13868.0,141.9243,141.9826,141.7297,141.7783,13868.0
2024-04-08 15:40:00,145.69,145.71,145.44,145.44,10878.0,141.7491,141.7686,141.5059,141.5059,10878.0
2024-04-08 15:45:00,145.43,145.72,145.39,145.72,17845.0,141.4962,141.7783,141.4572,141.7783,17845.0
2024-04-08 15:50:00,145.65,145.68,145.33,145.41,29230.0,141.7102,141.7394,141.3989,141.4767,29230.0
2024-04-08 15:55:00,145.45,145.72,145.4,145.47,81416.0,141.5156,141.7783,141.467,141.5351,81416.0
2024-04-09 09:30:00,146.26,147.95,145.88,147.95,22762.0,142.3037,143.948,141.934,143.948,22762.0
2024-04-09 09:35:00,147.95,148.18,147.48,148.17,17374.0,143.948,144.1718,143.4907,144.162,17374.0
2024-04-09 09:40:00,147.96,148.16,146.96,147.33,7422.0,143.9577,144.1523,142.9848,143.3448,7422.0
2024-04-09 09:45:00,147.43,147.5,146.9,147.12,4654.0,143.4421,143.5102,142.9264,143.1404,4654.0
2024-04-09 09:50:00,147.07,147.17,146.6,146.99,16510.0,143.0918,143.1891,142.6345,143.014,16510.0
2024-04-09 09:55:00,146.91,146.96,146.5,146.65,9041.0,142.9361,142.9848,142.5372,142.6832,9041.0
2024-04-09 10:00:00,146.56,147.25,146.41,147.17,10194.0,142.5956,143.2669,142.4497,143.1891,10194.0
2024-04-09 10:05:00,147.09,147.13,146.8,146.86,8271.0,143.1113,143.1502,142.8291,142.8875,8271.0
2024-04-09 10:10:00,146.8,147.48,146.8,147.34,8988.0,142.8291,143.4907,142.8291,143.3545,8988.0
2024-04-09 10:15:00,147.34,147.82,147.33,147.82,3202.0,143.3545,143.8215,143.3448,143.8215,3202.0
2024-04-09 10:20:00,147.78,147.98,147.69,147.74,5998.0,143.7826,143.9772,143.695,143.7437,5998.0
2024-04-09 10:25:00,147.74,148.15,147.6,147.6,13207.0,143.7437,144.1426,143.6075,143.6075,13207.0
2024-04-09 10:30:00,147.56,147.57,147.27,147.46,4176.0,143.5685,143.5783,143.2864,143.4713,4176.0
2024-04-09 10:35:00,147.55,147.55,147.12,147.22,5400.0,143.5588,143.5588,143.1404,143.2377,5400.0
2024-04-09 10:40:00,147.27,147.52,147.01,147.05,13393.0,143.2864,143.5296,143.0334,143.0723,13393.0
2024-04-09 10:45:00,147.04,147.18,146.99,147.02,10417.0,143.0626,143.1988,143.014,143.0432,10417.0
2024-04-09 10:50:00,147.06,147.11,146.92,147.03,6570.0,143.0821,143.1307,142.9459,143.0529,6570.0
2024-04-09 10:55:00,147.1,147.25,146.98,147.21,5238.0,143.121,143.2669,143.0042,143.228,5238.0
2024-04-09 11:00:00,147.17,147.41,147.17,147.28,4800.0,143.1891,143.4226,143.1891,143.2961,4800.0
2024-04-09 11:05:00,147.19,147.48,147.17,147.4,4039.0,143.2086,143.4907,143.1891,143.4129,4039.0
2024-04-09 11:10:00,147.39,147.65,147.39,147.65,5401.0,143.4031,143.6561,143.4031,143.6561,5401.0
2024-04-09 11:15:00,147.67,147.93,147.65,147.82,4826.0,143.6756,143.9285,143.6561,143.8215,4826.0
2024-04-09 11:20:00,147.79,147.96,147.62,147.66,5459.0,143.7923,143.9577,143.6269,143.6658,5459.0
2024-04-09 11:25:00,147.66,147.82,147.52,147.64,5489.0,143.6658,143.8215,143.5296,143.6464,5489.0
2024-04-09 11:30:00,147.69,147.83,147.58,147.81,11600.0,143.695,143.8312,143.588,143.8118,11600.0
2024-04-09 11:35:00,147.87,147.89,147.62,147.78,9470.0,143.8702,143.8896,143.6269,143.7826,9470.0
2024-04-09 11:40:00,147.85,147.97,147.79,147.91,3865.0,143.8507,143.9675,143.7923,143.9091,3865.0
2024-04-09 11:45:00,147.82,148.12,147.82,148.03,4641.0,143.8215,144.1134,143.8215,144.0258,4641.0
2024-04-09 11:50:00,148.03,148.07,147.94,148.06,3581.0,144.0258,144.0648,143.9383,144.055,3581.0
2024-04-09 11:55:00,148.1,148.11,148.0,148.03,3962.0,144.0939,144.1037,143.9966,144.0258,3962.0
2024-04-09 12:00:00,148.03,148.03,147.82,147.95,2121.0,144.0258,144.0258,143.8215,143.948,2121.0
2024-04-09 12:05:00,147.9,147.94,147.8,147.86,2834.0,143.8994,143.9383,143.8021,143.8604,2834.0
2024-04-09 12:10:00,147.83,147.83,147.7,147.71,8457.0,143.8312,143.8312,143.7048,143.7145,8457.0
2024-04-09 12:15:00,147.74,147.75,147.53,147.56,4532.0,143.7437,143.7534,143.5394,143.5685,4532.0
2024-04-09 12:20:00,147.55,147.56,147.37,147.44,3627.0,143.5588,143.5685,143.3837,143.4518,3627.0
2024-04-09 12:25:00,147.44,147.51,147.43,147.5,2545.0,143.4518,143.5199,143.4421,143.5102,2545.0
2024-04-09 12:30:00,147.44,147.68,147.44,147.63,2890.0,143.4518,143.6853,143.4518,143.6367,2890.0
2024-04-09 12:35:00,147.64,147.69,147.61,147.67,2469.0,143.6464,143.695,143.6172,143.6756,2469.0
2024-04-09 12:40:00,147.63,147.66,147.52,147.53,3862.0,143.6367,143.6658,143.5296,143.5394,3862.0
2024-04-09 12:45:00,147.52,147.53,147.43,147.44,1825.0,143.5296,143.5394,143.4421,143.4518,1825.0
2024-04-09 12:50:00,147.45,147.52,147.09,147.13,4364.0,143.4615,143.5296,143.1113,143.1502,4364.0
2024-04-09 12:55:00,147.12,147.2,147.05,147.12,6925.0,143.1404,143.2183,143.0723,143.1404,6925.0
2024-04-09 13:00:00,147.07,147.35,146.94,147.31,6036.0,143.0918,143.3642,142.9653,143.3253,6036.0
2024-04-09 13:05:00,147.31,147.44,147.3,147.39,4991.0,143.3253,143.4518,143.3156,143.4031,4991.0
2024-04-09 13:10:00,147.55,147.55,147.37,147.43,2435.0,143.5588,143.5588,143.3837,143.4421,2435.0
2024-04-09 13:15:00,147.51,147.67,147.45,147.66,3209.0,143.5199,143.6756,143.4615,143.6658,3209.0
2024-04-09 13:20:00,147.65,147.93,147.65,147.9,4992.0,143.6561,143.9285,143.6561,143.8994,4992.0
2024-04-09 13:25:00,147.89,148.08,147.87,148.08,4209.0,143.8896,144.0745,143.8702,144.0745,4209.0
2024-04-09 13:30:00,148.14,148.17,147.93,147.93,6322.0,144.1329,144.162,143.9285,143.9285,6322.0
2024-04-09 13:35:00,147.92,148.04,147.84,147.9,9518.0,143.9188,144.0356,143.841,143.8994,9518.0
2024-04-09 13:40:00,147.87,147.9,147.79,147.87,2252.0,143.8702,143.8994,143.7923,143.8702,2252.0
2024-04-09 13:45:00,147.88,147.9,147.84,147.84,4676.0,143.8799,143.8994,143.841,143.841,4676.0
2024-04-09 13:50:00,147.84,147.84,147.55,147.58,5543.0,143.841,143.841,143.5588,143.588,5543.0
2024-04-09 13:55:00,147.54,147.75,147.54,147.66,3947.0,143.5491,143.7534,143.5491,143.6658,3947.0
2024-04-09 14:00:00,147.54,147.6,147.4,147.6,5245.0,143.5491,143.6075,143.4129,143.6075,5245.0
2024-04-09 14:05:00,147.53,147.67,147.47,147.65,2350.0,143.5394,143.6756,143.481,143.6561,2350.0
2024-04-09 14:10:00,147.66,147.75,147.59,147.63,4862.0,143.6658,143.7534,143.5977,143.6367,4862.0
2024-04-09 14:15:00,147.7,147.86,147.62,147.86,16922.0,143.7048,143.8604,143.6269,143.8604,16922.0
2024-04-09 14:20:00,147.89,147.95,147.77,147.79,7684.0,143.8896,143.948,143.7729,143.7923,7684.0
2024-04-09 14:25:00,147.81,147.82,147.67,147.7,4444.0,143.8118,143.8215,143.6756,143.7048,4444.0
2024-04-09 14:30:00,147.64,147.7,147.57,147.7,4874.0,143.6464,143.7048,143.5783,143.7048,4874.0
2024-04-09 14:35:00,147.7,147.7,147.4,147.4,6069.0,143.7048,143.7048,143.4129,143.4129,6069.0
2024-04-09 14:40:00,147.39,147.41,147.3,147.39,3734.0,143.4031,143.4226,143.3156,143.4031,3734.0
2024-04-09 14:45:00,147.38,147.49,147.27,147.31,5991.0,143.3934,143.5004,143.2864,143.3253,5991.0
2024-04-09 14:50:00,147.36,147.51,147.34,147.41,6627.0,143.374,143.5199,143.3545,143.4226,6627.0
2024-04-09 14:55:00,147.4,147.48,147.36,147.44,5862.0,143.4129,143.4907,143.374,143.4518,5862.0
2024-04-09 15:00:00,147.44,147.45,147.27,147.31,3448.0,143.4518,143.4615,143.2864,143.3253,3448.0
2024-04-09 15:05:00,147.31,147.31,146.95,147.03,8117.0,143.3253,143.3253,142.975,143.0529,8117.0
2024-04-09 15:10:00,147.0,147.24,146.97,147.19,11755.0,143.0237,143.2572,142.9945,143.2086,11755.0
2024-04-09 15:15:00,147.2,147.47,147.2,147.47,7240.0,143.2183,143.481,143.2183,143.481,7240.0
2024-04-09 15:20:00,147.5,147.69,147.47,147.64,7741.0,143.5102,143.695,143.481,143.6464,7741.0
2024-04-09 15:25:00,147.66,147.95,147.63,147.92,9883.0,143.6658,143.948,143.6367,143.9188,9883.0
2024-04-09 15:30:00,147.9,148.03,147.85,147.9,8874.0,143.8994,144.0258,143.8507,143.8994,8874.0
2024-04-09 15:35:00,147.86,147.9,147.63,147.67,9650.0,143.8604,143.8994,143.6367,143.6756,9650.0
2024-04-09 15:40:00,147.66,147.78,147.63,147.75,9705.0,143.6658,143.7826,143.6367,143.7534,9705.0
2024-04-09 15:45:00,147.75,147.84,147.67,147.79,19761.0,143.7534,143.841,143.6756,143.7923,19761.0
2024-04-09 15:50:00,147.78,148.09,147.71,148.09,31114.0,143.7826,144.0842,143.7145,144.0842,31114.0
2024-04-09 15:55:00,148.09,148.64,148.09,148.55,116557.0,144.0842,144.6193,144.0842,144.5318,116557.0
2024-04-10 09:30:00,143.78,144.92,143.65,144.43,50597.0,139.8908,141.0,139.7643,140.5232,50597.0
2024-04-10 09:35:00,144.41,144.55,143.72,143.72,33556.0,140.5038,140.64,139.8324,139.8324,33556.0
2024-04-10 09:40:00,143.71,143.99,143.24,143.93,18136.0,139.8227,140.0951,139.3654,140.0367,18136.0
2024-04-10 09:45:00,143.86,144.11,143.54,143.92,11980.0,139.9686,140.2119,139.6573,140.027,11980.0
2024-04-10 09:50:00,143.92,144.37,143.81,144.08,20140.0,140.027,140.4648,139.92,140.1827,20140.0
2024-04-10 09:55:00,144.08,144.55,143.79,144.27,16652.0,140.1827,140.64,139.9005,140.3675,16652.0
2024-04-10 10:00:00,144.31,144.31,143.77,144.1,21148.0,140.4065,140.4065,139.8811,140.2021,21148.0
2024-04-10 10:05:00,144.03,144.49,143.95,144.39,12313.0,140.134,140.5816,140.0562,140.4843,12313.0
2024-04-10 10:10:00,144.39,144.79,144.26,144.56,11798.0,140.4843,140.8735,140.3578,140.6497,11798.0
2024-04-10 10:15:00,144.71,145.15,144.43,145.06,7790.0,140.7956,141.2237,140.5232,141.1362,7790.0
2024-04-10 10:20:00,144.99,145.45,144.97,145.39,8881.0,141.0681,141.5156,141.0486,141.4572,8881.0
2024-04-10 10:25:00,145.45,145.72,145.4,145.5,6128.0,141.5156,141.7783,141.467,141.5643,6128.0
2024-04-10 10:30:00,145.49,145.54,145.11,145.21,4953.0,141.5545,141.6032,141.1848,141.2821,4953.0
2024-04-10 10:35:00,145.32,145.64,145.29,145.46,5080.0,141.3891,141.7005,141.3599,141.5254,5080.0
2024-04-10 10:40:00,145.44,145.44,145.12,145.3,3877.0,141.5059,141.5059,141.1945,141.3697,3877.0
2024-04-10 10:45:00,145.38,145.39,145.17,145.28,1915.0,141.4475,141.4572,141.2432,141.3502,1915.0
2024-04-10 10:50:00,145.3,145.3,145.0,145.06,8044.0,141.3697,141.3697,141.0778,141.1362,8044.0
2024-04-10 10:55:00,145.11,145.12,144.74,144.82,9010.0,141.1848,141.1945,140.8248,140.9027,9010.0
2024-04-10 11:00:00,144.8,144.93,144.71,144.87,7544.0,140.8832,141.0097,140.7956,140.9513,7544.0
2024-04-10 11:05:00,144.8,144.97,144.76,144.9,2996.0,140.8832,141.0486,140.8443,140.9805,2996.0
2024-04-10 11:10:00,144.9,145.14,144.9,145.08,5994.0,140.9805,141.214,140.9805,141.1556,5994.0
2024-04-10 11:15:00,145.03,145.1,144.8,145.05,17254.0,141.107,141.1751,140.8832,141.1264,17254.0
2024-04-10 11:20:00,145.02,145.11,144.83,144.99,11943.0,141.0973,141.1848,140.9124,141.0681,11943.0
2024-04-10 11:25:00,144.99,145.66,144.98,145.65,8195.0,141.0681,141.7199,141.0583,141.7102,8195.0
2024-04-10 11:30:00,145.61,145.69,144.99,145.05,5887.0,141.6713,141.7491,141.0681,141.1264,5887.0
2024-04-10 11:35:00,145.03,145.09,144.7,144.9,5413.0,141.107,141.1654,140.7859,140.9805,5413.0
2024-04-10 11:40:00,144.9,144.93,144.73,144.85,6248.0,140.9805,141.0097,140.8151,140.9319,6248.0
2024-04-10 11:45:00,144.88,144.95,144.72,144.94,5178.0,140.961,141.0291,140.8054,141.0194,5178.0
2024-04-10 11:50:00,144.91,145.07,144.82,144.93,10107.0,140.9902,141.1459,140.9027,141.0097,10107.0
2024-04-10 11:55:00,144.87,145.09,144.8,144.91,7011.0,140.9513,141.1654,140.8832,140.9902,7011.0
2024-04-10 12:00:00,144.82,144.94,144.5,144.52,18923.0,140.9027,141.0194,140.5913,140.6108,18923.0
2024-04-10 12:05:00,144.49,144.51,144.37,144.37,23514.0,140.5816,140.601,140.4648,140.4648,23514.0
2024-04-10 12:10:00,144.42,144.42,144.08,144.13,5647.0,140.5135,140.5135,140.1827,140.2313,5647.0
2024-04-10 12:15:00,144.13,144.42,144.13,144.4,4907.0,140.2313,140.5135,140.2313,140.494,4907.0
2024-04-10 12:20:00,144.38,144.49,144.1,144.19,7267.0,140.4746,140.5816,140.2021,140.2897,7267.0
2024-04-10 12:25:00,144.25,144.69,144.24,144.69,5290.0,140.3481,140.7762,140.3384,140.7762,5290.0
2024-04-10 12:30:00,144.67,144.85,144.55,144.85,5444.0,140.7567,140.9319,140.64,140.9319,5444.0
2024-04-10 12:35:00,144.81,145.32,144.78,145.28,33387.0,140.8929,141.3891,140.8637,141.3502,33387.0
2024-04-10 12:40:00,145.25,145.37,144.95,145.12,20214.0,141.321,141.4378,141.0291,141.1945,20214.0
2024-04-10 12:45:00,145.12,145.35,145.02,145.35,13622.0,141.1945,141.4183,141.0973,141.4183,13622.0
2024-04-10 12:50:00,145.3,145.61,145.27,145.6,15286.0,141.3697,141.6713,141.3405,141.6616,15286.0
2024-04-10 12:55:00,145.61,145.78,145.58,145.68,8810.0,141.6713,141.8367,141.6421,141.7394,8810.0
2024-04-10 13:00:00,145.68,145.68,145.01,145.05,16997.0,141.7394,141.7394,141.0875,141.1264,16997.0
2024-04-10 13:05:00,145.01,145.03,144.78,144.84,5836.0,141.0875,141.107,140.8637,140.9221,5836.0
2024-04-10 13:10:00,144.76,144.84,144.66,144.67,2951.0,140.8443,140.9221,140.747,140.7567,2951.0
2024-04-10 13:15:00,144.67,144.91,144.58,144.86,6882.0,140.7567,140.9902,140.6692,140.9416,6882.0
2024-04-10 13:20:00,144.83,145.48,144.83,145.34,7838.0,140.9124,141.5448,140.9124,141.4086,7838.0
2024-04-10 13:25:00,145.36,145.5,145.09,145.09,4778.0,141.4281,141.5643,141.1654,141.1654,4778.0
2024-04-10 13:30:00,145.01,145.15,144.49,144.58,2763.0,141.0875,141.2237,140.5816,140.6692,2763.0
2024-04-10 13:35:00,144.65,144.69,144.32,144.36,4602.0,140.7373,140.7762,140.4162,140.4551,4602.0
2024-04-10 13:40:00,144.42,144.64,144.4,144.55,4830.0,140.5135,140.7275,140.494,140.64,4830.0
2024-04-10 13:45:00,144.57,144.76,144.5,144.75,8398.0,140.6594,140.8443,140.5913,140.8346,8398.0
2024-04-10 13:50:00,144.72,144.78,144.62,144.78,2592.0,140.8054,140.8637,140.7081,140.8637,2592.0
2024-04-10 13:55:00,144.76,145.32,144.64,145.06,8362.0,140.8443,141.3891,140.7275,141.1362,8362.0
2024-04-10 14:00:00,145.12,145.18,144.8,145.11,7282.0,141.1945,141.2529,140.8832,141.1848,7282.0
2024-04-10 14:05:00,145.05,145.14,144.91,145.03,5944.0,141.1264,141.214,140.9902,141.107,5944.0
2024-04-10 14:10:00,145.03,145.04,144.85,144.85,3409.0,141.107,141.1167,140.9319,140.9319,3409.0
2024-04-10 14:15:00,144.89,145.02,144.52,144.52,6929.0,140.9708,141.0973,140.6108,140.6108,6929.0
2024-04-10 14:20:00,144.56,144.75,144.49,144.57,3283.0,140.6497,140.8346,140.5816,140.6594,3283.0
2024-04-10 14:25:00,144.5,144.74,144.5,144.61,4292.0,140.5913,140.8248,140.5913,140.6983,4292.0
2024-04-10 14:30:00,144.55,144.64,144.46,144.57,2790.0,140.64,140.7275,140.5524,140.6594,2790.0
2024-04-10 14:35:00,144.6,144.79,144.52,144.75,6630.0,140.6886,140.8735,140.6108,140.8346,6630.0
2024-04-10 14:40:00,144.8,144.9,144.73,144.86,3264.0,140.8832,140.9805,140.8151,140.9416,3264.0
2024-04-10 14:45:00,144.85,144.86,144.8,144.83,3798.0,140.9319,140.9416,140.8832,140.9124,3798.0
2024-04-10 14:50:00,144.8,144.83,144.61,144.67,2195.0,140.8832,140.9124,140.6983,140.7567,2195.0
2024-04-10 14:55:00,144.64,144.64,144.3,144.39,4136.0,140.7275,140.7275,140.3967,140.4843,4136.0
2024-04-10 15:00:00,144.34,144.4,144.23,144.23,5630.0,140.4356,140.494,140.3286,140.3286,5630.0
2024-04-10 15:05:00,144.25,144.71,144.21,144.71,7991.0,140.3481,140.7956,140.3092,140.7956,7991.0
2024-04-10 15:10:00,144.74,144.95,144.71,144.95,6261.0,140.8248,141.0291,140.7956,141.0291,6261.0
2024-04-10 15:15:00,144.93,145.05,144.79,144.97,8409.0,141.0097,141.1264,140.8735,141.0486,8409.0
2024-04-10 15:20:00,145.04,145.19,144.93,145.15,7620.0,141.1167,141.2627,141.0097,141.2237,7620.0
2024-04-10 15:25:00,145.21,145.25,145.12,145.13,7480.0,141.2821,141.321,141.1945,141.2043,7480.0
2024-04-10 15:30:00,145.15,145.16,144.83,144.91,6312.0,141.2237,141.2335,140.9124,140.9902,6312.0
2024-04-10 15:35:00,144.95,144.97,144.82,144.83,6478.0,141.0291,141.0486,140.9027,140.9124,6478.0
2024-04-10 15:40:00,144.83,145.07,144.81,145.06,11551.0,140.9124,141.1459,140.8929,141.1362,11551.0
2024-04-10 15:45:00,145.04,145.11,144.95,144.96,16134.0,141.1167,141.1848,141.0291,141.0389,16134.0
2024-04-10 15:50:00,144.95,145.33,144.94,145.22,29112.0,141.0291,141.3989,141.0194,141.2918,29112.0
2024-04-10 15:55:00,145.19,145.39,144.79,144.79,101235.0,141.2627,141.4572,140.8735,140.8735,101235.0
2024-04-11 09:30:00,145.99,146.04,145.05,145.15,18017.0,142.041,142.0897,141.1264,141.2237,18017.0
2024-04-11 09:35:00,144.92,145.44,144.56,144.56,4162.0,141.0,141.5059,140.6497,140.6497,4162.0
2024-04-11 09:40:00,144.4,144.55,144.29,144.47,4642.0,140.494,140.64,140.387,140.5621,4642.0
2024-04-11 09:45:00,144.53,144.78,144.37,144.68,10736.0,140.6205,140.8637,140.4648,140.7665,10736.0
2024-04-11 09:50:00,144.65,144.93,144.58,144.93,6202.0,140.7373,141.0097,140.6692,141.0097,6202.0
2024-04-11 09:55:00,144.91,145.01,144.56,144.71,8819.0,140.9902,141.0875,140.6497,140.7956,8819.0
2024-04-11 10:00:00,144.65,144.65,143.82,143.84,19939.0,140.7373,140.7373,139.9297,139.9492,19939.0
2024-04-11 10:05:00,143.97,144.23,143.7,143.8,8572.0,140.0757,140.3286,139.813,139.9103,8572.0
2024-04-11 10:10:00,143.76,144.05,143.75,143.81,6347.0,139.8713,140.1535,139.8616,139.92,6347.0
2024-04-11 10:15:00,143.85,143.88,143.6,143.66,7216.0,139.9589,139.9881,139.7157,139.774,7216.0
2024-04-11 10:20:00,143.7,143.9,143.68,143.85,13795.0,139.813,140.0075,139.7935,139.9589,13795.0
2024-04-11 10:25:00,143.89,143.98,143.61,143.71,5371.0,139.9978,140.0854,139.7254,139.8227,5371.0
2024-04-11 10:30:00,143.65,143.65,143.37,143.45,8150.0,139.7643,139.7643,139.4919,139.5697,8150.0
2024-04-11 10:35:00,143.42,143.44,143.15,143.41,6982.0,139.5405,139.56,139.2778,139.5308,6982.0
2024-04-11 10:40:00,143.4,143.45,143.25,143.33,6298.0,139.5211,139.5697,139.3751,139.453,6298.0
2024-04-11 10:45:00,143.34,143.41,143.06,143.14,13307.0,139.4627,139.5308,139.1903,139.2681,13307.0
2024-04-11 10:50:00,143.21,143.29,143.06,143.06,3134.0,139.3362,139.414,139.1903,139.1903,3134.0
2024-04-11 10:55:00,143.13,143.13,142.95,142.95,5753.0,139.2584,139.2584,139.0832,139.0832,5753.0
2024-04-11 11:00:00,143.0,143.1,142.85,143.1,10934.0,139.1319,139.2292,138.986,139.2292,10934.0
2024-04-11 11:05:00,143.06,143.07,142.8,142.8,3201.0,139.1903,139.2,138.9373,138.9373,3201.0
2024-04-11 11:10:00,142.8,143.15,142.77,143.0,6108.0,138.9373,139.2778,138.9081,139.1319,6108.0
2024-04-11 11:15:00,143.1,143.24,143.05,143.19,5850.0,139.2292,139.3654,139.1805,139.3168,5850.0
2024-04-11 11:20:00,143.19,143.37,143.13,143.16,14907.0,139.3168,139.4919,139.2584,139.2876,14907.0
2024-04-11 11:25:00,143.11,143.31,142.95,143.06,25745.0,139.2389,139.4335,139.0832,139.1903,25745.0
2024-04-11 11:30:00,142.97,143.04,142.77,142.8,13315.0,139.1027,139.1708,138.9081,138.9373,13315.0
2024-04-11 11:35:00,142.78,142.84,142.71,142.83,6269.0,138.9178,138.9762,138.8497,138.9665,6269.0
2024-04-11 11:40:00,142.76,143.04,142.76,142.84,5915.0,138.8984,139.1708,138.8984,138.9762,5915.0
2024-04-11 11:45:00,142.89,143.53,142.89,143.47,16309.0,139.0249,139.6476,139.0249,139.5892,16309.0
2024-04-11 11:50:00,143.47,143.76,143.46,143.71,3150.0,139.5892,139.8713,139.5795,139.8227,3150.0
2024-04-11 11:55:00,143.76,143.99,143.76,143.87,10874.0,139.8713,140.0951,139.8713,139.9784,10874.0
2024-04-11 12:00:00,143.86,143.98,143.82,143.93,4347.0,139.9686,140.0854,139.9297,140.0367,4347.0
2024-04-11 12:05:00,143.97,144.0,143.87,143.88,2701.0,140.0757,140.1048,139.9784,139.9881,2701.0
2024-04-11 12:10:00,143.82,143.91,143.82,143.83,1600.0,139.9297,140.0173,139.9297,139.9394,1600.0
2024-04-11 12:15:00,143.81,144.1,143.77,144.06,4996.0,139.92,140.2021,139.8811,140.1632,4996.0
2024-04-11 12:20:00,144.06,144.07,143.85,143.98,9944.0,140.1632,140.173,139.9589,140.0854,9944.0
2024-04-11 12:25:00,143.96,144.05,143.87,143.88,4729.0,140.0659,140.1535,139.9784,139.9881,4729.0
2024-04-11 12:30:00,143.85,144.06,143.85,143.99,4518.0,139.9589,140.1632,139.9589,140.0951,4518.0
2024-04-11 12:35:00,143.96,144.16,143.81,143.81,8449.0,140.0659,140.2605,139.92,139.92,8449.0
2024-04-11 12:40:00,143.93,144.1,143.92,143.94,4029.0,140.0367,140.2021,140.027,140.0465,4029.0
2024-04-11 12:45:00,143.92,144.03,143.88,143.93,4502.0,140.027,140.134,139.9881,140.0367,4502.0
2024-04-11 12:50:00,144.0,144.06,143.94,143.94,5306.0,140.1048,140.1632,140.0465,140.0465,5306.0
2024-04-11 12:55:00,143.98,144.0,143.84,143.97,3349.0,140.0854,140.1048,139.9492,140.0757,3349.0
2024-04-11 13:00:00,143.97,144.41,143.88,144.41,11964.0,140.0757,140.5038,139.9881,140.5038,11964.0
2024-04-11 13:05:00,144.37,144.6,144.31,144.52,3408.0,140.4648,140.6886,140.4065,140.6108,3408.0
2024-04-11 13:10:00,144.54,144.99,144.54,144.88,9295.0,140.6302,141.0681,140.6302,140.961,9295.0
2024-04-11 13:15:00,144.85,145.07,144.77,145.07,4087.0,140.9319,141.1459,140.854,141.1459,4087.0
2024-04-11 13:20:00,145.13,145.18,145.0,145.08,3200.0,141.2043,141.2529,141.0778,141.1556,3200.0
2024-04-11 13:25:00,145.1,145.25,145.08,145.08,3564.0,141.1751,141.321,141.1556,141.1556,3564.0
2024-04-11 13:30:00,145.13,145.25,145.09,145.18,3855.0,141.2043,141.321,141.1654,141.2529,3855.0
2024-04-11 13:35:00,145.14,145.33,145.07,145.11,6170.0,141.214,141.3989,141.1459,141.1848,6170.0
2024-04-11 13:40:00,145.06,145.21,144.99,145.15,3822.0,141.1362,141.2821,141.0681,141.2237,3822.0
2024-04-11 13:45:00,145.15,145.26,145.15,145.2,5407.0,141.2237,141.3308,141.2237,141.2724,5407.0
2024-04-11 13:50:00,145.14,145.32,144.99,145.32,5909.0,141.214,141.3891,141.0681,141.3891,5909.0
2024-04-11 13:55:00,145.32,145.44,145.28,145.38,4615.0,141.3891,141.5059,141.3502,141.4475,4615.0
2024-04-11 14:00:00,145.38,145.59,145.25,145.31,6512.0,141.4475,141.6518,141.321,141.3794,6512.0
2024-04-11 14:05:00,145.35,145.84,145.33,145.79,7929.0,141.4183,141.8951,141.3989,141.8464,7929.0
2024-04-11 14:10:00,145.79,145.79,145.25,145.25,3387.0,141.8464,141.8464,141.321,141.321,3387.0
2024-04-11 14:15:00,145.34,145.5,145.31,145.44,3139.0,141.4086,141.5643,141.3794,141.5059,3139.0
2024-04-11 14:20:00,145.44,145.44,145.22,145.3,3341.0,141.5059,141.5059,141.2918,141.3697,3341.0
2024-04-11 14:25:00,145.27,145.37,145.17,145.26,4945.0,141.3405,141.4378,141.2432,141.3308,4945.0
2024-04-11 14:30:00,145.27,145.4,145.24,145.4,5501.0,141.3405,141.467,141.3113,141.467,5501.0
2024-04-11 14:35:00,145.4,145.5,145.4,145.5,2454.0,141.467,141.5643,141.467,141.5643,2454.0
2024-04-11 14:40:00,145.5,145.67,145.5,145.57,6382.0,141.5643,141.7297,141.5643,141.6324,6382.0
2024-04-11 14:45:00,145.59,145.64,145.48,145.53,5886.0,141.6518,141.7005,141.5448,141.5935,5886.0
2024-04-11 14:50:00,145.5,145.52,145.23,145.23,6645.0,141.5643,141.5837,141.3016,141.3016,6645.0
2024-04-11 14:55:00,145.22,145.43,145.22,145.36,6877.0,141.2918,141.4962,141.2918,141.4281,6877.0
2024-04-11 15:00:00,145.36,145.43,145.26,145.38,7959.0,141.4281,141.4962,141.3308,141.4475,7959.0
2024-04-11 15:05:00,145.4,145.43,145.3,145.3,4790.0,141.467,141.4962,141.3697,141.3697,4790.0
2024-04-11 15:10:00,145.3,145.32,144.91,144.91,7629.0,141.3697,141.3891,140.9902,140.9902,7629.0
2024-04-11 15:15:00,144.88,145.09,144.8,145.01,7042.0,140.961,141.1654,140.8832,141.0875,7042.0
2024-04-11 15:20:00,144.99,145.32,144.97,145.25,14418.0,141.0681,141.3891,141.0486,141.321,14418.0
2024-04-11 15:25:00,145.22,145.34,145.18,145.24,10907.0,141.2918,141.4086,141.2529,141.3113,10907.0
2024-04-11 15:30:00,145.24,145.26,145.11,145.18,12724.0,141.3113,141.3308,141.1848,141.2529,12724.0
2024-04-11 15:35:00,145.18,145.21,145.1,145.13,11541.0,141.2529,141.2821,141.1751,141.2043,11541.0
2024-04-11 15:40:00,145.15,145.28,145.09,145.18,14783.0,141.2237,141.3502,141.1654,141.2529,14783.0
2024-04-11 15:45:00,145.16,145.27,144.99,145.15,23405.0,141.2335,141.3405,141.0681,141.2237,23405.0
2024-04-11 15:50:00,145.15,145.57,144.87,145.54,64616.0,141.2237,141.6324,140.9513,141.6032,64616.0
2024-04-11 15:55:00,145.55,145.68,145.36,145.4,108618.0,141.6129,141.7394,141.4281,141.467,108618.0
2024-04-12 09:30:00,143.27,144.12,142.83,143.2,41007.0,139.3946,140.2216,138.9665,139.3265,41007.0
2024-04-12 09:35:00,143.23,143.23,142.42,142.84,8602.0,139.3557,139.3557,138.5676,138.9762,8602.0
2024-04-12 09:40:00,142.83,142.83,142.3,142.43,6908.0,138.9665,138.9665,138.4508,138.5773,6908.0
2024-04-12 09:45:00,142.23,142.7,142.1,142.63,19651.0,138.3827,138.84,138.2562,138.7719,19651.0
2024-04-12 09:50:00,142.73,142.9,142.32,142.54,5342.0,138.8692,139.0346,138.4703,138.6843,5342.0
2024-04-12 09:55:00,142.42,142.73,142.42,142.56,5898.0,138.5676,138.8692,138.5676,138.7038,5898.0
2024-04-12 10:00:00,142.56,142.56,141.56,141.79,16396.0,138.7038,138.7038,137.7308,137.9546,16396.0
2024-04-12 10:05:00,141.78,141.9,141.2,141.62,25519.0,137.9449,138.0616,137.3806,137.7892,25519.0
2024-04-12 10:10:00,141.48,141.6,141.23,141.48,5632.0,137.653,137.7698,137.4098,137.653,5632.0
2024-04-12 10:15:00,141.53,141.65,141.35,141.43,24773.0,137.7017,137.8184,137.5265,137.6044,24773.0
2024-04-12 10:20:00,141.45,141.93,141.45,141.8,7550.0,137.6238,138.0908,137.6238,137.9644,7550.0
2024-04-12 10:25:00,141.68,141.8,141.55,141.63,6421.0,137.8476,137.9644,137.7211,137.799,6421.0
2024-04-12 10:30:00,141.58,141.78,141.49,141.51,7727.0,137.7503,137.9449,137.6627,137.6822,7727.0
2024-04-12 10:35:00,141.56,141.64,141.11,141.19,5906.0,137.7308,137.8087,137.293,137.3709,5906.0
2024-04-12 10:40:00,141.18,141.22,140.93,141.13,10344.0,137.3611,137.4,137.1179,137.3125,10344.0
2024-04-12 10:45:00,141.12,141.21,140.94,141.21,10325.0,137.3027,137.3903,137.1276,137.3903,10325.0
2024-04-12 10:50:00,141.09,141.43,141.02,141.1,13561.0,137.2736,137.6044,137.2055,137.2833,13561.0
2024-04-12 10:55:00,141.1,141.13,140.86,140.86,4702.0,137.2833,137.3125,137.0498,137.0498,4702.0
2024-04-12 11:00:00,140.86,140.92,140.58,140.77,13129.0,137.0498,137.1082,136.7774,136.9622,13129.0
2024-04-12 11:05:00,140.72,140.72,140.12,140.17,15381.0,136.9136,136.9136,136.3298,136.3784,15381.0
2024-04-12 11:10:00,140.12,140.2,139.87,139.93,17222.0,136.3298,136.4076,136.0866,136.1449,17222.0
2024-04-12 11:15:00,139.86,139.86,139.5,139.82,22452.0,136.0768,136.0768,135.7266,136.0379,22452.0
2024-04-12 11:20:00,139.91,140.52,139.91,140.4,22585.0,136.1255,136.719,136.1255,136.6022,22585.0
2024-04-12 11:25:00,140.49,140.58,140.0,140.26,25933.0,136.6898,136.7774,136.213,136.466,25933.0
2024-04-12 11:30:00,140.18,140.4,140.09,140.35,13509.0,136.3882,136.6022,136.3006,136.5536,13509.0
2024-04-12 11:35:00,140.3,140.71,140.28,140.62,17402.0,136.5049,136.9038,136.4855,136.8163,17402.0
2024-04-12 11:40:00,140.62,140.64,140.13,140.28,23273.0,136.8163,136.8357,136.3395,136.4855,23273.0
2024-04-12 11:45:00,140.32,140.63,140.3,140.58,6003.0,136.5244,136.826,136.5049,136.7774,6003.0
2024-04-12 11:50:00,140.57,140.8,140.43,140.73,8460.0,136.7676,136.9914,136.6314,136.9233,8460.0
2024-04-12 11:55:00,140.66,140.66,140.36,140.42,4155.0,136.8552,136.8552,136.5633,136.6217,4155.0
2024-04-12 12:00:00,140.49,140.6,140.38,140.39,6627.0,136.6898,136.7968,136.5828,136.5925,6627.0
2024-04-12 12:05:00,140.39,140.53,140.34,140.42,3268.0,136.5925,136.7287,136.5438,136.6217,3268.0
2024-04-12 12:10:00,140.42,140.7,140.42,140.54,6114.0,136.6217,136.8941,136.6217,136.7384,6114.0
2024-04-12 12:15:00,140.61,140.66,139.99,140.0,7512.0,136.8065,136.8552,136.2033,136.213,7512.0
2024-04-12 12:20:00,140.05,140.23,140.0,140.09,2731.0,136.2617,136.4368,136.213,136.3006,2731.0
2024-04-12 12:25:00,140.09,140.11,139.74,139.74,4112.0,136.3006,136.3201,135.9601,135.9601,4112.0
2024-04-12 12:30:00,139.78,139.78,139.6,139.68,3378.0,135.999,135.999,135.8239,135.9017,3378.0
2024-04-12 12:35:00,139.67,139.71,139.5,139.66,8718.0,135.892,135.9309,135.7266,135.8822,8718.0
2024-04-12 12:40:00,139.69,139.75,139.46,139.56,3723.0,135.9114,135.9698,135.6876,135.7849,3723.0
2024-04-12 12:45:00,139.53,139.62,139.06,139.06,24931.0,135.7558,135.8433,135.2985,135.2985,24931.0
2024-04-12 12:50:00,139.1,139.49,139.1,139.42,10564.0,135.3374,135.7168,135.3374,135.6487,10564.0
2024-04-12 12:55:00,139.47,139.59,139.4,139.4,3498.0,135.6974,135.8141,135.6293,135.6293,3498.0
2024-04-12 13:00:00,139.36,139.48,139.03,139.03,6728.0,135.5904,135.7071,135.2693,135.2693,6728.0
2024-04-12 13:05:00,139.06,139.06,138.74,138.86,9103.0,135.2985,135.2985,134.9871,135.1039,9103.0
2024-04-12 13:10:00,138.89,139.05,138.89,139.01,7460.0,135.1331,135.2887,135.1331,135.2498,7460.0
2024-04-12 13:15:00,139.01,139.24,139.01,139.11,5693.0,135.2498,135.4736,135.2498,135.3471,5693.0
2024-04-12 13:20:00,139.08,139.12,138.72,138.77,11663.0,135.3179,135.3568,134.9677,135.0163,11663.0
2024-04-12 13:25:00,138.84,138.84,138.46,138.56,5452.0,135.0844,135.0844,134.7147,134.812,5452.0
2024-04-12 13:30:00,138.59,138.64,138.34,138.4,7004.0,134.8412,134.8898,134.5979,134.6563,7004.0
2024-04-12 13:35:00,138.45,138.53,138.4,138.46,11481.0,134.705,134.7828,134.6563,134.7147,11481.0
2024-04-12 13:40:00,138.46,138.91,138.46,138.69,20023.0,134.7147,135.1525,134.7147,134.9385,20023.0
2024-04-12 13:45:00,138.62,138.73,138.52,138.63,6196.0,134.8704,134.9774,134.7731,134.8801,6196.0
2024-04-12 13:50:00,138.6,138.67,138.36,138.41,5911.0,134.8509,134.919,134.6174,134.6661,5911.0
2024-04-12 13:55:00,138.37,138.63,138.35,138.61,7418.0,134.6271,134.8801,134.6077,134.8606,7418.0
2024-04-12 14:00:00,138.6,138.68,138.33,138.61,9644.0,134.8509,134.9287,134.5882,134.8606,9644.0
2024-04-12 14:05:00,138.59,139.14,138.59,138.99,9793.0,134.8412,135.3763,134.8412,135.2304,9793.0
2024-04-12 14:10:00,138.97,138.97,138.76,138.76,7849.0,135.2109,135.2109,135.0066,135.0066,7849.0
2024-04-12 14:15:00,138.72,138.86,138.6,138.65,4664.0,134.9677,135.1039,134.8509,134.8996,4664.0
2024-04-12 14:20:00,138.62,138.65,138.34,138.43,22850.0,134.8704,134.8996,134.5979,134.6855,22850.0
2024-04-12 14:25:00,138.4,138.52,138.36,138.46,7210.0,134.6563,134.7731,134.6174,134.7147,7210.0
2024-04-12 14:30:00,138.46,138.46,138.13,138.29,7275.0,134.7147,134.7147,134.3936,134.5493,7275.0
2024-04-12 14:35:00,138.24,138.51,138.24,138.31,10935.0,134.5007,134.7633,134.5007,134.5688,10935.0
2024-04-12 14:40:00,138.31,138.54,138.27,138.36,6531.0,134.5688,134.7925,134.5298,134.6174,6531.0
2024-04-12 14:45:00,138.36,138.71,138.35,138.59,11132.0,134.6174,134.9579,134.6077,134.8412,11132.0
2024-04-12 14:50:00,138.56,138.74,138.35,138.35,9501.0,134.812,134.9871,134.6077,134.6077,9501.0
2024-04-12 14:55:00,138.36,138.47,138.27,138.27,5741.0,134.6174,134.7244,134.5298,134.5298,5741.0
2024-04-12 15:00:00,138.25,138.41,138.16,138.34,6747.0,134.5104,134.6661,134.4228,134.5979,6747.0
2024-04-12 15:05:00,138.34,138.4,138.19,138.24,5652.0,134.5979,134.6563,134.452,134.5007,5652.0
2024-04-12 15:10:00,138.27,138.5,138.23,138.32,9917.0,134.5298,134.7536,134.4909,134.5785,9917.0
2024-04-12 15:15:00,138.29,138.45,138.18,138.42,10930.0,134.5493,134.705,134.4423,134.6758,10930.0
2024-04-12 15:20:00,138.41,138.71,138.27,138.58,34694.0,134.6661,134.9579,134.5298,134.8315,34694.0
2024-04-12 15:25:00,138.57,138.68,138.42,138.44,11557.0,134.8217,134.9287,134.6758,134.6952,11557.0
2024-04-12 15:30:00,138.45,138.62,138.42,138.56,17714.0,134.705,134.8704,134.6758,134.812,17714.0
2024-04-12 15:35:00,138.55,138.55,138.12,138.15,39950.0,134.8023,134.8023,134.3839,134.4131,39950.0
2024-04-12 15:40:00,138.14,138.78,138.12,138.68,29038.0,134.4034,135.026,134.3839,134.9287,29038.0
2024-04-12 15:45:00,138.68,138.73,138.41,138.6,27450.0,134.9287,134.9774,134.6661,134.8509,27450.0
2024-04-12 15:50:00,138.62,138.63,138.39,138.61,53241.0,134.8704,134.8801,134.6466,134.8606,53241.0
2024-04-12 15:55:00,138.61,139.06,138.6,138.82,140853.0,134.8606,135.2985,134.8509,135.065,140853.0
2024-04-15 09:30:00,140.64,141.34,140.32,140.96,43456.0,136.8357,137.5168,136.5244,137.1471,43456.0
2024-04-15 09:35:00,141.14,141.6,141.06,141.6,16165.0,137.3222,137.7698,137.2444,137.7698,16165.0
2024-04-15 09:40:00,141.77,141.77,140.57,141.01,10864.0,137.9352,137.9352,136.7676,137.1957,10864.0
2024-04-15 09:45:00,140.91,140.91,140.29,140.44,6770.0,137.0984,137.0984,136.4952,136.6411,6770.0
2024-04-15 09:50:00,140.44,140.74,140.12,140.47,5928.0,136.6411,136.933,136.3298,136.6703,5928.0
2024-04-15 09:55:00,140.47,140.47,139.92,140.02,12473.0,136.6703,136.6703,136.1352,136.2325,12473.0
2024-04-15 10:00:00,140.11,140.2,139.54,139.97,19162.0,136.3201,136.4076,135.7655,136.1839,19162.0
2024-04-15 10:05:00,139.97,140.03,139.39,139.4,15187.0,136.1839,136.2422,135.6195,135.6293,15187.0
2024-04-15 10:10:00,139.49,139.59,139.37,139.49,16841.0,135.7168,135.8141,135.6001,135.7168,16841.0
2024-04-15 10:15:00,139.49,140.12,139.49,139.72,8087.0,135.7168,136.3298,135.7168,135.9406,8087.0
2024-04-15 10:20:00,139.84,139.84,139.48,139.48,11050.0,136.0574,136.0574,135.7071,135.7071,11050.0
2024-04-15 10:25:00,139.49,139.71,139.4,139.54,8301.0,135.7168,135.9309,135.6293,135.7655,8301.0
2024-04-15 10:30:00,139.59,139.62,139.23,139.43,14120.0,135.8141,135.8433,135.4639,135.6585,14120.0
2024-04-15 10:35:00,139.31,139.55,139.16,139.17,4642.0,135.5417,135.7752,135.3958,135.4055,4642.0
2024-04-15 10:40:00,139.12,139.26,139.06,139.1,4006.0,135.3568,135.4931,135.2985,135.3374,4006.0
2024-04-15 10:45:00,139.1,139.29,138.98,139.29,4733.0,135.3374,135.5222,135.2206,135.5222,4733.0
2024-04-15 10:50:00,139.3,139.41,139.03,139.07,5665.0,135.532,135.639,135.2693,135.3082,5665.0
2024-04-15 10:55:00,139.08,139.27,139.0,139.18,4817.0,135.3179,135.5028,135.2401,135.4152,4817.0
2024-04-15 11:00:00,139.19,139.2,138.87,139.07,7462.0,135.425,135.4347,135.1136,135.3082,7462.0
2024-04-15 11:05:00,139.15,139.15,138.71,138.71,10521.0,135.386,135.386,134.9579,134.9579,10521.0
2024-04-15 11:10:00,138.77,139.02,138.54,139.0,23106.0,135.0163,135.2596,134.7925,135.2401,23106.0
2024-04-15 11:15:00,138.93,138.93,138.52,138.58,5678.0,135.172,135.172,134.7731,134.8315,5678.0
2024-04-15 11:20:00,138.66,138.79,138.59,138.78,6025.0,134.9093,135.0358,134.8412,135.026,6025.0
2024-04-15 11:25:00,138.81,139.09,138.75,139.01,11362.0,135.0552,135.3277,134.9969,135.2498,11362.0
2024-04-15 11:30:00,138.99,139.1,138.68,138.94,27925.0,135.2304,135.3374,134.9287,135.1817,27925.0
2024-04-15 11:35:00,138.99,139.06,138.77,138.77,7660.0,135.2304,135.2985,135.0163,135.0163,7660.0
2024-04-15 11:40:00,138.97,139.09,138.77,138.95,17491.0,135.2109,135.3277,135.0163,135.1914,17491.0
2024-04-15 11:45:00,138.92,139.18,138.92,139.13,7334.0,135.1623,135.4152,135.1623,135.3666,7334.0
2024-04-15 11:50:00,139.13,139.36,139.13,139.36,3543.0,135.3666,135.5904,135.3666,135.5904,3543.0
2024-04-15 11:55:00,139.32,139.49,139.27,139.49,7536.0,135.5514,135.7168,135.5028,135.7168,7536.0
2024-04-15 12:00:00,139.49,139.91,139.41,139.91,3105.0,135.7168,136.1255,135.639,136.1255,3105.0
2024-04-15 12:05:00,140.02,140.08,139.82,139.82,10125.0,136.2325,136.2909,136.0379,136.0379,10125.0
2024-04-15 12:10:00,139.89,139.89,139.58,139.62,5167.0,136.106,136.106,135.8044,135.8433,5167.0
2024-04-15 12:15:00,139.62,139.63,139.45,139.49,2400.0,135.8433,135.8531,135.6779,135.7168,2400.0
2024-04-15 12:20:00,139.58,139.58,139.19,139.19,3602.0,135.8044,135.8044,135.425,135.425,3602.0
2024-04-15 12:25:00,139.2,139.29,139.11,139.25,3219.0,135.4347,135.5222,135.3471,135.4833,3219.0
2024-04-15 12:30:00,139.1,139.2,139.01,139.11,2490.0,135.3374,135.4347,135.2498,135.3471,2490.0
2024-04-15 12:35:00,139.16,139.17,138.85,138.9,2118.0,135.3958,135.4055,135.0941,135.1428,2118.0
2024-04-15 12:40:00,138.88,138.96,138.67,138.84,3396.0,135.1233,135.2012,134.919,135.0844,3396.0
2024-04-15 12:45:00,138.77,138.8,138.68,138.74,1620.0,135.0163,135.0455,134.9287,134.9871,1620.0
2024-04-15 12:50:00,138.68,138.8,138.68,138.68,3257.0,134.9287,135.0455,134.9287,134.9287,3257.0
2024-04-15 12:55:00,138.69,138.97,138.64,138.97,5361.0,134.9385,135.2109,134.8898,135.2109,5361.0
2024-04-15 13:00:00,138.93,139.28,138.88,139.2,16434.0,135.172,135.5125,135.1233,135.4347,16434.0
2024-04-15 13:05:00,139.19,139.58,139.19,139.56,3051.0,135.425,135.8044,135.425,135.7849,3051.0
2024-04-15 13:10:00,139.6,139.6,138.95,138.99,4118.0,135.8239,135.8239,135.1914,135.2304,4118.0
2024-04-15 13:15:00,138.83,139.02,138.82,138.82,3809.0,135.0747,135.2596,135.065,135.065,3809.0
2024-04-15 13:20:00,138.81,138.82,138.57,138.61,1838.0,135.0552,135.065,134.8217,134.8606,1838.0
2024-04-15 13:25:00,138.62,138.62,138.31,138.32,3507.0,134.8704,134.8704,134.5688,134.5785,3507.0
2024-04-15 13:30:00,138.16,138.48,138.04,138.37,4627.0,134.4228,134.7342,134.3061,134.6271,4627.0
2024-04-15 13:35:00,138.3,138.51,138.28,138.35,6377.0,134.559,134.7633,134.5396,134.6077,6377.0
2024-04-15 13:40:00,138.37,138.75,138.37,138.65,5734.0,134.6271,134.9969,134.6271,134.8996,5734.0
2024-04-15 13:45:00,138.68,138.78,138.33,138.33,12228.0,134.9287,135.026,134.5882,134.5882,12228.0
2024-04-15 13:50:00,138.34,138.34,138.07,138.2,6568.0,134.5979,134.5979,134.3352,134.4617,6568.0
2024-04-15 13:55:00,138.1,138.22,137.83,138.01,35254.0,134.3644,134.4812,134.1017,134.2769,35254.0
2024-04-15 14:00:00,138.03,138.31,137.97,138.18,4209.0,134.2963,134.5688,134.238,134.4423,4209.0
2024-04-15 14:05:00,138.18,138.24,138.02,138.02,5893.0,134.4423,134.5007,134.2866,134.2866,5893.0
2024-04-15 14:10:00,138.02,138.02,137.71,137.75,3903.0,134.2866,134.2866,133.985,134.0239,3903.0
2024-04-15 14:15:00,137.73,137.74,137.53,137.53,5285.0,134.0044,134.0142,133.8099,133.8099,5285.0
2024-04-15 14:20:00,137.52,137.55,137.2,137.27,10915.0,133.8001,133.8293,133.4888,133.5569,10915.0
2024-04-15 14:25:00,137.2,137.44,137.2,137.32,6180.0,133.4888,133.7223,133.4888,133.6055,6180.0
2024-04-15 14:30:00,137.24,137.54,137.19,137.51,6566.0,133.5277,133.8196,133.4791,133.7904,6566.0
2024-04-15 14:35:00,137.51,137.54,137.23,137.24,4505.0,133.7904,133.8196,133.518,133.5277,4505.0
2024-04-15 14:40:00,137.24,137.38,137.16,137.18,6072.0,133.5277,133.6639,133.4499,133.4693,6072.0
2024-04-15 14:45:00,137.24,137.26,136.96,137.01,3984.0,133.5277,133.5472,133.2553,133.3039,3984.0
2024-04-15 14:50:00,137.01,137.08,136.91,136.94,7175.0,133.3039,133.372,133.2066,133.2358,7175.0
2024-04-15 14:55:00,136.96,137.26,136.96,137.26,4546.0,133.2553,133.5472,133.2553,133.5472,4546.0
2024-04-15 15:00:00,137.22,137.32,137.04,137.05,3826.0,133.5082,133.6055,133.3331,133.3428,3826.0
2024-04-15 15:05:00,137.02,137.07,136.92,137.02,6619.0,133.3137,133.3623,133.2164,133.3137,6619.0
2024-04-15 15:10:00,137.0,137.01,136.86,136.89,7537.0,133.2942,133.3039,133.158,133.1872,7537.0
2024-04-15 15:15:00,136.87,136.91,136.37,136.47,9729.0,133.1677,133.2066,132.6812,132.7785,9729.0
2024-04-15 15:20:00,136.49,136.81,136.44,136.72,26154.0,132.798,133.1093,132.7493,133.0218,26154.0
2024-04-15 15:25:00,136.71,136.84,136.48,136.53,22692.0,133.012,133.1385,132.7883,132.8369,22692.0
2024-04-15 15:30:00,136.52,136.92,136.52,136.75,30559.0,132.8272,133.2164,132.8272,133.051,30559.0
2024-04-15 15:35:00,136.74,136.96,136.66,136.78,30993.0,133.0412,133.2553,132.9634,133.0801,30993.0
2024-04-15 15:40:00,136.74,136.8,136.53,136.74,11380.0,133.0412,133.0996,132.8369,133.0412,11380.0
2024-04-15 15:45:00,136.76,137.13,136.64,137.13,20813.0,133.0607,133.4207,132.9439,133.4207,20813.0
2024-04-15 15:50:00,137.19,137.25,136.97,137.14,39339.0,133.4791,133.5374,133.265,133.4304,39339.0
2024-04-15 15:55:00,137.16,137.35,137.04,137.24,109281.0,133.4499,133.6347,133.3331,133.5277,109281.0
2024-04-16 09:30:00,136.37,136.86,136.08,136.13,35774.0,132.6812,133.158,132.3991,132.4477,35774.0
2024-04-16 09:35:00,136.01,136.16,135.4,135.73,13154.0,132.331,132.4769,131.7375,132.0585,13154.0
2024-04-16 09:40:00,135.73,135.74,134.9,135.09,14377.0,132.0585,132.0683,131.251,131.4359,14377.0
2024-04-16 09:45:00,135.11,135.32,134.76,135.31,17916.0,131.4553,131.6596,131.1148,131.6499,17916.0
2024-04-16 09:50:00,135.33,135.94,135.25,135.28,25842.0,131.6694,132.2629,131.5915,131.6207,25842.0
2024-04-16 09:55:00,135.29,135.73,135.29,135.61,27712.0,131.6304,132.0585,131.6304,131.9418,27712.0
2024-04-16 10:00:00,135.58,135.58,135.01,135.09,37502.0,131.9126,131.9126,131.358,131.4359,37502.0
2024-04-16 10:05:00,135.08,135.61,134.94,135.57,38555.0,131.4261,131.9418,131.2899,131.9029,38555.0
2024-04-16 10:10:00,135.63,135.85,135.45,135.85,15397.0,131.9612,132.1753,131.7861,132.1753,15397.0
2024-04-16 10:15:00,135.91,136.37,135.87,136.11,15856.0,132.2337,132.6812,132.1948,132.4283,15856.0
2024-04-16 10:20:00,136.12,136.2,135.6,135.78,14602.0,132.438,132.5158,131.9321,132.1072,14602.0
2024-04-16 10:25:00,135.78,136.13,135.78,135.95,23434.0,132.1072,132.4477,132.1072,132.2726,23434.0
2024-04-16 10:30:00,135.9,135.99,135.68,135.78,11255.0,132.2239,132.3115,132.0099,132.1072,11255.0
2024-04-16 10:35:00,135.79,135.8,135.3,135.59,18483.0,132.1169,132.1267,131.6402,131.9223,18483.0
2024-04-16 10:40:00,135.61,135.8,135.48,135.78,19356.0,131.9418,132.1267,131.8153,132.1072,19356.0
2024-04-16 10:45:00,135.72,135.75,135.37,135.67,21618.0,132.0488,132.078,131.7083,132.0002,21618.0
2024-04-16 10:50:00,135.61,135.61,135.13,135.24,13255.0,131.9418,131.9418,131.4748,131.5818,13255.0
2024-04-16 10:55:00,135.17,135.34,134.95,134.96,25541.0,131.5137,131.6791,131.2996,131.3094,25541.0
2024-04-16 11:00:00,134.96,135.54,134.92,135.41,21053.0,131.3094,131.8737,131.2705,131.7472,21053.0
2024-04-16 11:05:00,135.42,135.64,135.29,135.6,12493.0,131.7569,131.971,131.6304,131.9321,12493.0
2024-04-16 11:10:00,135.64,135.69,135.37,135.42,19005.0,131.971,132.0196,131.7083,131.7569,19005.0
2024-04-16 11:15:00,135.41,135.7,135.41,135.49,90914.0,131.7472,132.0294,131.7472,131.825,90914.0
2024-04-16 11:20:00,135.44,135.51,135.16,135.25,25129.0,131.7764,131.8445,131.504,131.5915,25129.0
2024-04-16 11:25:00,135.25,135.66,135.22,135.59,17063.0,131.5915,131.9904,131.5623,131.9223,17063.0
2024-04-16 11:30:00,135.59,135.8,135.49,135.8,28895.0,131.9223,132.1267,131.825,132.1267,28895.0
2024-04-16 11:35:00,135.8,135.96,135.72,135.81,19880.0,132.1267,132.2823,132.0488,132.1364,19880.0
2024-04-16 11:40:00,135.84,136.67,135.77,136.66,49915.0,132.1656,132.9731,132.0975,132.9634,49915.0
2024-04-16 11:45:00,136.53,137.2,136.05,136.84,53137.0,132.8369,133.4888,132.3699,133.1385,53137.0
2024-04-16 11:50:00,136.8,137.33,136.65,137.24,28723.0,133.0996,133.6153,132.9537,133.5277,28723.0
2024-04-16 11:55:00,137.24,137.59,137.1,137.11,14216.0,133.5277,133.8682,133.3915,133.4012,14216.0
2024-04-16 12:00:00,137.11,137.11,136.5,136.69,14809.0,133.4012,133.4012,132.8077,132.9926,14809.0
2024-04-16 12:05:00,136.61,137.02,136.56,137.02,6712.0,132.9147,133.3137,132.8661,133.3137,6712.0
2024-04-16 12:10:00,137.06,137.45,136.87,137.45,10825.0,133.3526,133.732,133.1677,133.732,10825.0
2024-04-16 12:15:00,137.54,137.6,137.44,137.53,5705.0,133.8196,133.878,133.7223,133.8099,5705.0
2024-04-16 12:20:00,137.46,137.6,137.43,137.53,4205.0,133.7417,133.878,133.7126,133.8099,4205.0
2024-04-16 12:25:00,137.6,137.67,137.32,137.33,3817.0,133.878,133.9461,133.6055,133.6153,3817.0
2024-04-16 12:30:00,137.33,137.34,137.1,137.13,4534.0,133.6153,133.625,133.3915,133.4207,4534.0
2024-04-16 12:35:00,137.14,137.2,136.94,137.0,7436.0,133.4304,133.4888,133.2358,133.2942,7436.0
2024-04-16 12:40:00,137.02,137.11,136.97,137.05,5622.0,133.3137,133.4012,133.265,133.3428,5622.0
2024-04-16 12:45:00,137.05,137.16,137.02,137.08,10623.0,133.3428,133.4499,133.3137,133.372,10623.0
2024-04-16 12:50:00,137.13,137.26,137.1,137.17,6669.0,133.4207,133.5472,133.3915,133.4596,6669.0
2024-04-16 12:55:00,137.19,137.41,137.15,137.4,6190.0,133.4791,133.6931,133.4401,133.6834,6190.0
2024-04-16 13:00:00,137.41,137.42,137.0,137.01,4277.0,133.6931,133.7028,133.2942,133.3039,4277.0
2024-04-16 13:05:00,136.96,137.14,136.96,137.08,4269.0,133.2553,133.4304,133.2553,133.372,4269.0
2024-04-16 13:10:00,137.06,137.27,137.03,137.25,9571.0,133.3526,133.5569,133.3234,133.5374,9571.0
2024-04-16 13:15:00,137.28,137.41,137.24,137.37,3406.0,133.5666,133.6931,133.5277,133.6542,3406.0
2024-04-16 13:20:00,137.33,137.38,137.16,137.33,12713.0,133.6153,133.6639,133.4499,133.6153,12713.0
2024-04-16 13:25:00,137.27,137.43,137.19,137.21,6213.0,133.5569,133.7126,133.4791,133.4985,6213.0
2024-04-16 13:30:00,137.12,137.12,136.42,136.71,7406.0,133.4109,133.4109,132.7299,133.012,7406.0
2024-04-16 13:35:00,136.83,137.02,136.75,136.79,3445.0,133.1288,133.3137,133.051,133.0899,3445.0
2024-04-16 13:40:00,136.89,137.28,136.86,137.16,5938.0,133.1872,133.5666,133.158,133.4499,5938.0
2024-04-16 13:45:00,137.15,137.22,136.92,136.92,2896.0,133.4401,133.5082,133.2164,133.2164,2896.0
2024-04-16 13:50:00,136.97,137.02,136.66,137.01,3299.0,133.265,133.3137,132.9634,133.3039,3299.0
2024-04-16 13:55:00,136.95,137.02,136.63,136.63,6527.0,133.2455,133.3137,132.9342,132.9342,6527.0
2024-04-16 14:00:00,136.65,137.08,136.59,137.08,7072.0,132.9537,133.372,132.8953,133.372,7072.0
2024-04-16 14:05:00,137.05,137.83,137.04,137.75,6332.0,133.3428,134.1017,133.3331,134.0239,6332.0
2024-04-16 14:10:00,137.73,137.99,137.47,137.47,29757.0,134.0044,134.2574,133.7515,133.7515,29757.0
2024-04-16 14:15:00,137.28,137.28,136.98,136.98,4289.0,133.5666,133.5666,133.2747,133.2747,4289.0
2024-04-16 14:20:00,137.03,137.03,136.72,136.94,5430.0,133.3234,133.3234,133.0218,133.2358,5430.0
2024-04-16 14:25:00,137.09,137.23,136.87,136.94,6665.0,133.3818,133.518,133.1677,133.2358,6665.0
2024-04-16 14:30:00,137.01,137.35,137.01,137.34,3158.0,133.3039,133.6347,133.3039,133.625,3158.0
2024-04-16 14:35:00,137.3,137.45,137.2,137.2,7104.0,133.5861,133.732,133.4888,133.4888,7104.0
2024-04-16 14:40:00,137.27,137.39,137.17,137.29,5429.0,133.5569,133.6736,133.4596,133.5763,5429.0
2024-04-16 14:45:00,137.34,137.41,137.26,137.26,3602.0,133.625,133.6931,133.5472,133.5472,3602.0
2024-04-16 14:50:00,137.36,137.68,137.36,137.61,3298.0,133.6445,133.9558,133.6445,133.8877,3298.0
2024-04-16 14:55:00,137.6,137.71,137.42,137.47,10093.0,133.878,133.985,133.7028,133.7515,10093.0
2024-04-16 15:00:00,137.45,137.51,137.23,137.24,8360.0,133.732,133.7904,133.518,133.5277,8360.0
2024-04-16 15:05:00,137.25,137.49,137.22,137.39,5466.0,133.5374,133.7709,133.5082,133.6736,5466.0
2024-04-16 15:10:00,137.39,137.57,137.34,137.44,13576.0,133.6736,133.8488,133.625,133.7223,13576.0
2024-04-16 15:15:00,137.39,137.63,137.38,137.63,8299.0,133.6736,133.9072,133.6639,133.9072,8299.0
2024-04-16 15:20:00,137.63,137.77,137.56,137.77,10327.0,133.9072,134.0434,133.839,134.0434,10327.0
2024-04-16 15:25:00,137.74,137.98,137.71,137.91,12984.0,134.0142,134.2477,133.985,134.1796,12984.0
2024-04-16 15:30:00,137.9,137.93,137.33,137.33,14815.0,134.1698,134.199,133.6153,133.6153,14815.0
2024-04-16 15:35:00,137.28,137.74,137.27,137.68,11537.0,133.5666,134.0142,133.5569,133.9558,11537.0
2024-04-16 15:40:00,137.66,137.66,137.42,137.43,16879.0,133.9363,133.9363,133.7028,133.7126,16879.0
2024-04-16 15:45:00,137.44,137.68,137.43,137.57,16414.0,133.7223,133.9558,133.7126,133.8488,16414.0
2024-04-16 15:50:00,137.56,137.79,137.43,137.59,29681.0,133.839,134.0628,133.7126,133.8682,29681.0
2024-04-16 15:55:00,137.63,137.7,136.88,136.91,149563.0,133.9072,133.9753,133.1774,133.2066,149563.0
2024-04-17 09:30:00,139.09,139.65,138.17,138.94,75894.0,135.3277,135.8725,134.4325,135.1817,75894.0
2024-04-17 09:35:00,139.18,139.6,138.81,139.11,35820.0,135.4152,135.8239,135.0552,135.3471,35820.0
2024-04-17 09:40:00,139.03,139.19,138.75,139.16,24294.0,135.2693,135.425,134.9969,135.3958,24294.0
2024-04-17 09:45:00,139.23,139.61,138.41,138.44,29859.0,135.4639,135.8336,134.6661,134.6952,29859.0
2024-04-17 09:50:00,138.47,138.86,138.04,138.25,14475.0,134.7244,135.1039,134.3061,134.5104,14475.0
2024-04-17 09:55:00,138.26,138.26,137.65,137.81,37889.0,134.5201,134.5201,133.9266,134.0823,37889.0
2024-04-17 10:00:00,137.69,138.28,137.56,138.05,14750.0,133.9655,134.5396,133.839,134.3158,14750.0
2024-04-17 10:05:00,138.11,138.94,137.89,138.94,40343.0,134.3742,135.1817,134.1601,135.1817,40343.0
2024-04-17 10:10:00,138.92,139.06,138.42,138.43,26258.0,135.1623,135.2985,134.6758,134.6855,26258.0
2024-04-17 10:15:00,138.42,139.0,138.3,138.96,13411.0,134.6758,135.2401,134.559,135.2012,13411.0
2024-04-17 10:20:00,138.9,138.96,138.36,138.57,14338.0,135.1428,135.2012,134.6174,134.8217,14338.0
2024-04-17 10:25:00,138.75,138.97,138.6,138.66,21875.0,134.9969,135.2109,134.8509,134.9093,21875.0
2024-04-17 10:30:00,138.6,138.6,138.23,138.35,13671.0,134.8509,134.8509,134.4909,134.6077,13671.0
2024-04-17 10:35:00,138.35,138.42,138.08,138.42,10344.0,134.6077,134.6758,134.345,134.6758,10344.0
2024-04-17 10:40:00,138.32,138.5,138.24,138.3,10307.0,134.5785,134.7536,134.5007,134.559,10307.0
2024-04-17 10:45:00,138.36,138.71,138.29,138.54,26772.0,134.6174,134.9579,134.5493,134.7925,26772.0
2024-04-17 10:50:00,138.51,138.53,137.89,138.19,17371.0,134.7633,134.7828,134.1601,134.452,17371.0
2024-04-17 10:55:00,138.19,138.53,138.17,138.53,6456.0,134.452,134.7828,134.4325,134.7828,6456.0
2024-04-17 11:00:00,138.53,138.71,138.34,138.64,12674.0,134.7828,134.9579,134.5979,134.8898,12674.0
2024-04-17 11:05:00,138.61,138.65,138.27,138.33,6411.0,134.8606,134.8996,134.5298,134.5882,6411.0
2024-04-17 11:10:00,138.4,138.49,138.2,138.21,7641.0,134.6563,134.7439,134.4617,134.4715,7641.0
2024-04-17 11:15:00,138.27,138.38,138.23,138.27,4911.0,134.5298,134.6369,134.4909,134.5298,4911.0
2024-04-17 11:20:00,138.33,138.35,137.98,137.99,8467.0,134.5882,134.6077,134.2477,134.2574,8467.0
2024-04-17 11:25:00,138.03,138.35,137.97,138.14,8979.0,134.2963,134.6077,134.238,134.4034,8979.0
2024-04-17 11:30:00,138.09,138.12,137.58,137.7,7781.0,134.3547,134.3839,133.8585,133.9753,7781.0
2024-04-17 11:35:00,137.7,137.85,137.38,137.84,18424.0,133.9753,134.1212,133.6639,134.1115,18424.0
2024-04-17 11:40:00,137.77,138.17,137.67,138.03,15782.0,134.0434,134.4325,133.9461,134.2963,15782.0
2024-04-17 11:45:00,138.02,138.06,137.85,137.86,8796.0,134.2866,134.3255,134.1212,134.1309,8796.0
2024-04-17 11:50:00,137.87,138.32,137.87,138.27,9716.0,134.1407,134.5785,134.1407,134.5298,9716.0
2024-04-17 11:55:00,138.23,138.34,138.22,138.31,9683.0,134.4909,134.5979,134.4812,134.5688,9683.0
2024-04-17 12:00:00,138.25,138.4,138.07,138.16,23173.0,134.5104,134.6563,134.3352,134.4228,23173.0
2024-04-17 12:05:00,138.07,138.15,137.77,138.09,18911.0,134.3352,134.4131,134.0434,134.3547,18911.0
2024-04-17 12:10:00,138.17,138.57,138.15,138.55,10555.0,134.4325,134.8217,134.4131,134.8023,10555.0
2024-04-17 12:15:00,138.56,138.63,138.4,138.49,7202.0,134.812,134.8801,134.6563,134.7439,7202.0
2024-04-17 12:20:00,138.4,138.48,138.29,138.47,5782.0,134.6563,134.7342,134.5493,134.7244,5782.0
2024-04-17 12:25:00,138.54,138.69,138.44,138.46,11881.0,134.7925,134.9385,134.6952,134.7147,11881.0
2024-04-17 12:30:00,138.42,138.52,138.28,138.47,11497.0,134.6758,134.7731,134.5396,134.7244,11497.0
2024-04-17 12:35:00,138.42,138.5,138.33,138.47,14551.0,134.6758,134.7536,134.5882,134.7244,14551.0
2024-04-17 12:40:00,138.48,138.54,138.36,138.37,8502.0,134.7342,134.7925,134.6174,134.6271,8502.0
2024-04-17 12:45:00,138.38,138.66,138.23,138.62,10938.0,134.6369,134.9093,134.4909,134.8704,10938.0
2024-04-17 12:50:00,138.59,138.59,138.16,138.22,37528.0,134.8412,134.8412,134.4228,134.4812,37528.0
2024-04-17 12:55:00,138.23,138.33,138.15,138.27,9616.0,134.4909,134.5882,134.4131,134.5298,9616.0
2024-04-17 13:00:00,138.23,138.33,138.14,138.27,8981.0,134.4909,134.5882,134.4034,134.5298,8981.0
2024-04-17 13:05:00,138.24,138.46,138.19,138.39,16312.0,134.5007,134.7147,134.452,134.6466,16312.0
2024-04-17 13:10:00,138.39,138.39,138.21,138.22,12942.0,134.6466,134.6466,134.4715,134.4812,12942.0
2024-04-17 13:15:00,138.25,138.4,138.21,138.21,11904.0,134.5104,134.6563,134.4715,134.4715,11904.0
2024-04-17 13:20:00,138.2,138.34,138.12,138.13,5390.0,134.4617,134.5979,134.3839,134.3936,5390.0
2024-04-17 13:25:00,138.19,138.25,138.08,138.16,7192.0,134.452,134.5104,134.345,134.4228,7192.0
2024-04-17 13:30:00,138.2,138.33,138.05,138.21,13771.0,134.4617,134.5882,134.3158,134.4715,13771.0
2024-04-17 13:35:00,138.13,138.39,138.11,138.21,11010.0,134.3936,134.6466,134.3742,134.4715,11010.0
2024-04-17 13:40:00,138.23,138.3,138.14,138.21,10962.0,134.4909,134.559,134.4034,134.4715,10962.0
2024-04-17 13:45:00,138.16,138.21,137.92,138.06,9250.0,134.4228,134.4715,134.1893,134.3255,9250.0
2024-04-17 13:50:00,138.09,138.23,137.91,138.18,8365.0,134.3547,134.4909,134.1796,134.4423,8365.0
2024-04-17 13:55:00,138.27,138.3,138.14,138.24,2743.0,134.5298,134.559,134.4034,134.5007,2743.0
2024-04-17 14:00:00,138.17,138.34,138.03,138.25,12298.0,134.4325,134.5979,134.2963,134.5104,12298.0
2024-04-17 14:05:00,138.23,138.36,138.18,138.23,9665.0,134.4909,134.6174,134.4423,134.4909,9665.0
2024-04-17 14:10:00,138.24,138.28,138.12,138.22,4721.0,134.5007,134.5396,134.3839,134.4812,4721.0
2024-04-17 14:15:00,138.17,138.17,137.91,138.08,5491.0,134.4325,134.4325,134.1796,134.345,5491.0
2024-04-17 14:20:00,138.09,138.12,137.88,137.97,9607.0,134.3547,134.3839,134.1504,134.238,9607.0
2024-04-17 14:25:00,137.96,138.31,137.94,138.16,9039.0,134.2282,134.5688,134.2088,134.4228,9039.0
2024-04-17 14:30:00,138.14,138.26,138.08,138.26,3769.0,134.4034,134.5201,134.345,134.5201,3769.0
2024-04-17 14:35:00,138.22,138.23,138.03,138.15,9859.0,134.4812,134.4909,134.2963,134.4131,9859.0
2024-04-17 14:40:00,138.21,138.53,138.21,138.43,24256.0,134.4715,134.7828,134.4715,134.6855,24256.0
2024-04-17 14:45:00,138.44,138.49,138.15,138.22,22177.0,134.6952,134.7439,134.4131,134.4812,22177.0
2024-04-17 14:50:00,138.32,138.36,137.84,137.95,10925.0,134.5785,134.6174,134.1115,134.2185,10925.0
2024-04-17 14:55:00,137.96,138.08,137.76,137.83,25599.0,134.2282,134.345,134.0336,134.1017,25599.0
2024-04-17 15:00:00,137.87,138.12,137.74,138.08,47026.0,134.1407,134.3839,134.0142,134.345,47026.0
2024-04-17 15:05:00,138.12,138.19,138.08,138.14,12371.0,134.3839,134.452,134.345,134.4034,12371.0
2024-04-17 15:10:00,138.19,138.19,137.67,137.67,38802.0,134.452,134.452,133.9461,133.9461,38802.0
2024-04-17 15:15:00,137.67,138.15,137.67,138.03,10198.0,133.9461,134.4131,133.9461,134.2963,10198.0
2024-04-17 15:20:00,138.04,138.11,137.87,137.98,11088.0,134.3061,134.3742,134.1407,134.2477,11088.0
2024-04-17 15:25:00,137.92,137.99,137.82,137.84,9388.0,134.1893,134.2574,134.092,134.1115,9388.0
2024-04-17 15:30:00,137.88,138.11,137.84,138.1,14778.0,134.1504,134.3742,134.1115,134.3644,14778.0
2024-04-17 15:35:00,138.04,138.07,137.84,137.87,11195.0,134.3061,134.3352,134.1115,134.1407,11195.0
2024-04-17 15:40:00,137.87,138.13,137.79,138.05,15181.0,134.1407,134.3936,134.0628,134.3158,15181.0
2024-04-17 15:45:00,138.01,138.03,137.8,137.95,27080.0,134.2769,134.2963,134.0726,134.2185,27080.0
2024-04-17 15:50:00,137.98,138.12,137.71,138.09,52374.0,134.2477,134.3839,133.985,134.3547,52374.0
2024-04-17 15:55:00,138.09,138.16,137.95,138.01,130829.0,134.3547,134.4228,134.2185,134.2769,130829.0
2024-04-18 09:30:00,139.33,140.48,139.19,139.21,79605.0,135.5612,136.6801,135.425,135.4444,79605.0
2024-04-18 09:35:00,139.15,139.41,138.66,139.14,41671.0,135.386,135.639,134.9093,135.3763,41671.0
2024-04-18 09:40:00,139.1,139.11,138.18,138.95,14893.0,135.3374,135.3471,134.4423,135.1914,14893.0
2024-04-18 09:45:00,139.0,139.2,138.57,139.1,11508.0,135.2401,135.4347,134.8217,135.3374,11508.0
2024-04-18 09:50:00,139.19,139.53,139.1,139.37,13312.0,135.425,135.7558,135.3374,135.6001,13312.0
2024-04-18 09:55:00,139.45,140.03,139.4,140.03,11963.0,135.6779,136.2422,135.6293,136.2422,11963.0
2024-04-18 10:00:00,139.94,140.49,139.73,140.12,57122.0,136.1547,136.6898,135.9503,136.3298,57122.0
2024-04-18 10:05:00,140.15,140.17,139.84,140.12,24471.0,136.359,136.3784,136.0574,136.3298,24471.0
2024-04-18 10:10:00,140.09,140.1,139.75,139.93,17815.0,136.3006,136.3103,135.9698,136.1449,17815.0
2024-04-18 10:15:00,139.97,140.06,139.63,139.83,12797.0,136.1839,136.2714,135.8531,136.0476,12797.0
2024-04-18 10:20:00,139.86,140.13,139.8,140.09,34332.0,136.0768,136.3395,136.0185,136.3006,34332.0
2024-04-18 10:25:00,140.13,140.83,140.0,140.55,71815.0,136.3395,137.0206,136.213,136.7482,71815.0
2024-04-18 10:30:00,140.55,141.12,140.48,141.07,12539.0,136.7482,137.3027,136.6801,137.2541,12539.0
2024-04-18 10:35:00,141.08,141.86,141.07,141.86,15901.0,137.2638,138.0227,137.2541,138.0227,15901.0
2024-04-18 10:40:00,141.8,141.91,141.5,141.53,28187.0,137.9644,138.0714,137.6725,137.7017,28187.0
2024-04-18 10:45:00,141.54,141.85,141.49,141.82,12580.0,137.7114,138.013,137.6627,137.9838,12580.0
2024-04-18 10:50:00,141.83,141.89,141.57,141.81,19517.0,137.9935,138.0519,137.7406,137.9741,19517.0
2024-04-18 10:55:00,141.87,142.14,141.61,142.06,33792.0,138.0325,138.2952,137.7795,138.2173,33792.0
2024-04-18 11:00:00,142.06,142.43,142.04,142.22,22114.0,138.2173,138.5773,138.1979,138.373,22114.0
2024-04-18 11:05:00,142.22,142.34,141.86,141.88,11329.0,138.373,138.4897,138.0227,138.0422,11329.0
2024-04-18 11:10:00,141.9,142.35,141.78,142.35,46564.0,138.0616,138.4995,137.9449,138.4995,46564.0
2024-04-18 11:15:00,142.37,142.55,141.77,141.87,26449.0,138.5189,138.6941,137.9352,138.0325,26449.0
2024-04-18 11:20:00,141.84,142.57,141.84,142.57,19010.0,138.0033,138.7135,138.0033,138.7135,19010.0
2024-04-18 11:25:00,142.52,142.58,141.81,141.89,17205.0,138.6649,138.7233,137.9741,138.0519,17205.0
2024-04-18 11:30:00,141.84,141.99,141.52,141.68,30428.0,138.0033,138.1492,137.6919,137.8476,30428.0
2024-04-18 11:35:00,141.78,142.01,141.73,142.01,28362.0,137.9449,138.1687,137.8962,138.1687,28362.0
2024-04-18 11:40:00,142.03,142.04,141.72,141.9,36096.0,138.1881,138.1979,137.8865,138.0616,36096.0
2024-04-18 11:45:00,141.9,142.01,141.8,142.01,19374.0,138.0616,138.1687,137.9644,138.1687,19374.0
2024-04-18 11:50:00,142.02,142.19,141.91,142.15,10888.0,138.1784,138.3438,138.0714,138.3049,10888.0
2024-04-18 11:55:00,142.2,142.44,142.14,142.38,18738.0,138.3535,138.587,138.2952,138.5287,18738.0
2024-04-18 12:00:00,142.35,146.63,142.33,146.38,254089.0,138.4995,142.6637,138.48,142.4205,254089.0
2024-04-18 12:05:00,146.55,146.57,143.99,144.25,133619.0,142.5859,142.6053,140.0951,140.3481,133619.0
2024-04-18 12:10:00,144.17,144.67,143.88,144.21,67190.0,140.2702,140.7567,139.9881,140.3092,67190.0
2024-04-18 12:15:00,144.25,145.4,144.07,145.06,33897.0,140.3481,141.467,140.173,141.1362,33897.0
2024-04-18 12:20:00,145.07,145.5,144.81,145.41,25778.0,141.1459,141.5643,140.8929,141.4767,25778.0
2024-04-18 12:25:00,145.48,145.5,144.88,145.14,33479.0,141.5448,141.5643,140.961,141.214,33479.0
2024-04-18 12:30:00,145.06,145.22,144.3,144.43,29200.0,141.1362,141.2918,140.3967,140.5232,29200.0
2024-04-18 12:35:00,144.45,145.2,144.28,144.83,32517.0,140.5427,141.2724,140.3773,140.9124,32517.0
2024-04-18 12:40:00,144.74,144.88,144.55,144.71,17599.0,140.8248,140.961,140.64,140.7956,17599.0
2024-04-18 12:45:00,144.78,144.79,144.17,144.35,34340.0,140.8637,140.8735,140.2702,140.4454,34340.0
2024-04-18 12:50:00,144.35,144.46,143.87,144.06,27022.0,140.4454,140.5524,139.9784,140.1632,27022.0
2024-04-18 12:55:00,144.07,144.62,143.99,144.62,8599.0,140.173,140.7081,140.0951,140.7081,8599.0
2024-04-18 13:00:00,144.64,144.9,144.48,144.67,14345.0,140.7275,140.9805,140.5719,140.7567,14345.0
2024-04-18 13:05:00,144.58,144.64,143.99,144.12,14776.0,140.6692,140.7275,140.0951,140.2216,14776.0
2024-04-18 13:10:00,144.16,144.28,143.95,144.06,20582.0,140.2605,140.3773,140.0562,140.1632,20582.0
2024-04-18 13:15:00,144.06,144.17,143.96,144.05,23792.0,140.1632,140.2702,140.0659,140.1535,23792.0
2024-04-18 13:20:00,144.06,144.11,143.94,144.06,21476.0,140.1632,140.2119,140.0465,140.1632,21476.0
2024-04-18 13:25:00,144.02,144.38,143.78,144.38,52653.0,140.1243,140.4746,139.8908,140.4746,52653.0
2024-04-18 13:30:00,144.41,144.46,144.2,144.43,10935.0,140.5038,140.5524,140.2994,140.5232,10935.0
2024-04-18 13:35:00,144.34,144.6,144.06,144.16,13091.0,140.4356,140.6886,140.1632,140.2605,13091.0
2024-04-18 13:40:00,144.12,144.38,143.93,144.33,16694.0,140.2216,140.4746,140.0367,140.4259,16694.0
2024-04-18 13:45:00,144.34,144.56,144.27,144.38,12050.0,140.4356,140.6497,140.3675,140.4746,12050.0
2024-04-18 13:50:00,144.43,144.47,143.95,144.0,10918.0,140.5232,140.5621,140.0562,140.1048,10918.0
2024-04-18 13:55:00,144.02,144.3,144.0,144.25,8809.0,140.1243,140.3967,140.1048,140.3481,8809.0
2024-04-18 14:00:00,144.2,144.23,143.72,143.72,17903.0,140.2994,140.3286,139.8324,139.8324,17903.0
2024-04-18 14:05:00,143.65,143.65,143.3,143.31,8457.0,139.7643,139.7643,139.4238,139.4335,8457.0
2024-04-18 14:10:00,143.32,143.41,143.11,143.25,10916.0,139.4432,139.5308,139.2389,139.3751,10916.0
2024-04-18 14:15:00,143.17,143.62,143.15,143.61,4519.0,139.2973,139.7351,139.2778,139.7254,4519.0
2024-04-18 14:20:00,143.56,144.14,143.5,144.13,19790.0,139.6767,140.2411,139.6184,140.2313,19790.0
2024-04-18 14:25:00,144.03,144.21,143.91,143.92,29533.0,140.134,140.3092,140.0173,140.027,29533.0
2024-04-18 14:30:00,143.97,144.0,143.69,143.96,48890.0,140.0757,140.1048,139.8032,140.0659,48890.0
2024-04-18 14:35:00,143.95,144.36,143.95,144.14,12001.0,140.0562,140.4551,140.0562,140.2411,12001.0
2024-04-18 14:40:00,144.19,144.27,144.05,144.27,18787.0,140.2897,140.3675,140.1535,140.3675,18787.0
2024-04-18 14:45:00,144.17,144.29,144.03,144.03,14407.0,140.2702,140.387,140.134,140.134,14407.0
2024-04-18 14:50:00,144.02,144.19,143.96,144.11,10180.0,140.1243,140.2897,140.0659,140.2119,10180.0
2024-04-18 14:55:00,144.18,144.18,144.04,144.04,12195.0,140.28,140.28,140.1438,140.1438,12195.0
2024-04-18 15:00:00,144.06,144.58,144.06,144.57,11897.0,140.1632,140.6692,140.1632,140.6594,11897.0
2024-04-18 15:05:00,144.57,144.69,144.42,144.42,12550.0,140.6594,140.7762,140.5135,140.5135,12550.0
2024-04-18 15:10:00,144.43,144.69,144.4,144.63,12035.0,140.5232,140.7762,140.494,140.7178,12035.0
2024-04-18 15:15:00,144.65,144.7,144.29,144.31,14026.0,140.7373,140.7859,140.387,140.4065,14026.0
2024-04-18 15:20:00,144.35,144.52,144.3,144.37,14718.0,140.4454,140.6108,140.3967,140.4648,14718.0
2024-04-18 15:25:00,144.36,144.46,144.24,144.41,7158.0,140.4551,140.5524,140.3384,140.5038,7158.0
2024-04-18 15:30:00,144.43,144.61,144.36,144.52,22987.0,140.5232,140.6983,140.4551,140.6108,22987.0
2024-04-18 15:35:00,144.51,144.8,144.49,144.64,24163.0,140.601,140.8832,140.5816,140.7275,24163.0
2024-04-18 15:40:00,144.62,144.9,144.42,144.9,32353.0,140.7081,140.9805,140.5135,140.9805,32353.0
2024-04-18 15:45:00,144.9,145.12,144.82,144.98,47557.0,140.9805,141.1945,140.9027,141.0583,47557.0
2024-04-18 15:50:00,144.97,145.11,144.82,144.98,95822.0,141.0486,141.1848,140.9027,141.0583,95822.0
2024-04-18 15:55:00,144.97,145.06,144.67,144.84,214333.0,141.0486,141.1362,140.7567,140.9221,214333.0
2024-04-19 09:30:00,144.0,145.06,143.77,144.42,110194.0,140.1048,141.1362,139.8811,140.5135,110194.0
2024-04-19 09:35:00,144.71,144.72,143.93,144.36,30112.0,140.7956,140.8054,140.0367,140.4551,30112.0
2024-04-19 09:40:00,144.54,144.64,143.87,143.87,26656.0,140.6302,140.7275,139.9784,139.9784,26656.0
2024-04-19 09:45:00,143.96,144.79,143.87,144.49,16631.0,140.0659,140.8735,139.9784,140.5816,16631.0
2024-04-19 09:50:00,144.44,144.75,144.3,144.59,14426.0,140.5329,140.8346,140.3967,140.6789,14426.0
2024-04-19 09:55:00,144.59,145.09,144.3,145.05,23491.0,140.6789,141.1654,140.3967,141.1264,23491.0
2024-04-19 10:00:00,144.85,144.86,144.19,144.44,13055.0,140.9319,140.9416,140.2897,140.5329,13055.0
2024-04-19 10:05:00,144.44,144.74,144.22,144.74,14678.0,140.5329,140.8248,140.3189,140.8248,14678.0
2024-04-19 10:10:00,144.66,145.01,144.56,145.01,12078.0,140.747,141.0875,140.6497,141.0875,12078.0
2024-04-19 10:15:00,145.07,145.15,144.91,144.93,31617.0,141.1459,141.2237,140.9902,141.0097,31617.0
2024-04-19 10:20:00,144.96,145.16,144.91,144.98,10786.0,141.0389,141.2335,140.9902,141.0583,10786.0
2024-04-19 10:25:00,144.98,145.17,144.52,145.07,124213.0,141.0583,141.2432,140.6108,141.1459,124213.0
2024-04-19 10:30:00,145.02,145.09,144.78,144.88,17249.0,141.0973,141.1654,140.8637,140.961,17249.0
2024-04-19 10:35:00,144.88,145.0,144.78,144.86,10628.0,140.961,141.0778,140.8637,140.9416,10628.0
2024-04-19 10:40:00,144.86,144.89,144.53,144.81,17347.0,140.9416,140.9708,140.6205,140.8929,17347.0
2024-04-19 10:45:00,144.81,144.98,144.74,144.81,18745.0,140.8929,141.0583,140.8248,140.8929,18745.0
2024-04-19 10:50:00,144.88,145.06,144.8,145.06,22293.0,140.961,141.1362,140.8832,141.1362,22293.0
2024-04-19 10:55:00,144.99,145.03,144.8,144.85,20241.0,141.0681,141.107,140.8832,140.9319,20241.0
2024-04-19 11:00:00,144.88,144.91,144.3,144.38,18558.0,140.961,140.9902,140.3967,140.4746,18558.0
2024-04-19 11:05:00,144.4,144.86,144.27,144.77,5965.0,140.494,140.9416,140.3675,140.854,5965.0
2024-04-19 11:10:00,144.87,144.9,144.63,144.63,6111.0,140.9513,140.9805,140.7178,140.7178,6111.0
2024-04-19 11:15:00,144.63,144.69,144.43,144.49,5521.0,140.7178,140.7762,140.5232,140.5816,5521.0
2024-04-19 11:20:00,144.48,144.48,144.27,144.39,3880.0,140.5719,140.5719,140.3675,140.4843,3880.0
2024-04-19 11:25:00,144.35,144.62,144.35,144.52,20982.0,140.4454,140.7081,140.4454,140.6108,20982.0
2024-04-19 11:30:00,144.51,144.58,144.22,144.42,52839.0,140.601,140.6692,140.3189,140.5135,52839.0
2024-04-19 11:35:00,144.42,144.42,144.13,144.33,15155.0,140.5135,140.5135,140.2313,140.4259,15155.0
2024-04-19 11:40:00,144.38,144.41,144.27,144.33,11224.0,140.4746,140.5038,140.3675,140.4259,11224.0
2024-04-19 11:45:00,144.37,144.62,144.36,144.57,5179.0,140.4648,140.7081,140.4551,140.6594,5179.0
2024-04-19 11:50:00,144.58,144.71,144.57,144.68,6941.0,140.6692,140.7956,140.6594,140.7665,6941.0
2024-04-19 11:55:00,144.64,144.68,144.4,144.48,9355.0,140.7275,140.7665,140.494,140.5719,9355.0
2024-04-19 12:00:00,144.41,144.7,144.41,144.65,5451.0,140.5038,140.7859,140.5038,140.7373,5451.0
2024-04-19 12:05:00,144.7,144.9,144.7,144.76,9553.0,140.7859,140.9805,140.7859,140.8443,9553.0
2024-04-19 12:10:00,144.73,144.73,144.08,144.12,22990.0,140.8151,140.8151,140.1827,140.2216,22990.0
2024-04-19 12:15:00,144.14,144.17,143.98,143.98,16908.0,140.2411,140.2702,140.0854,140.0854,16908.0
2024-04-19 12:20:00,143.98,144.05,143.94,144.05,12612.0,140.0854,140.1535,140.0465,140.1535,12612.0
2024-04-19 12:25:00,144.0,144.3,143.99,144.13,10590.0,140.1048,140.3967,140.0951,140.2313,10590.0
2024-04-19 12:30:00,144.13,144.39,144.08,144.34,7978.0,140.2313,140.4843,140.1827,140.4356,7978.0
2024-04-19 12:35:00,144.38,144.46,144.29,144.36,6562.0,140.4746,140.5524,140.387,140.4551,6562.0
2024-04-19 12:40:00,144.35,144.43,144.27,144.29,4056.0,140.4454,140.5232,140.3675,140.387,4056.0
2024-04-19 12:45:00,144.37,144.5,144.32,144.45,4491.0,140.4648,140.5913,140.4162,140.5427,4491.0
2024-04-19 12:50:00,144.45,144.71,144.41,144.41,5474.0,140.5427,140.7956,140.5038,140.5038,5474.0
2024-04-19 12:55:00,144.41,144.61,144.39,144.49,4499.0,140.5038,140.6983,140.4843,140.5816,4499.0
2024-04-19 13:00:00,144.5,144.57,144.43,144.47,8365.0,140.5913,140.6594,140.5232,140.5621,8365.0
2024-04-19 13:05:00,144.47,144.61,144.46,144.59,7335.0,140.5621,140.6983,140.5524,140.6789,7335.0
2024-04-19 13:10:00,144.57,144.61,144.24,144.27,6234.0,140.6594,140.6983,140.3384,140.3675,6234.0
2024-04-19 13:15:00,144.26,144.32,144.17,144.28,10636.0,140.3578,140.4162,140.2702,140.3773,10636.0
2024-04-19 13:20:00,144.25,144.31,144.11,144.19,10019.0,140.3481,140.4065,140.2119,140.2897,10019.0
2024-04-19 13:25:00,144.22,144.31,143.88,143.93,14358.0,140.3189,140.4065,139.9881,140.0367,14358.0
2024-04-19 13:30:00,144.0,144.13,143.99,144.06,9113.0,140.1048,140.2313,140.0951,140.1632,9113.0
2024-04-19 13:35:00,144.0,144.07,143.92,144.07,18438.0,140.1048,140.173,140.027,140.173,18438.0
2024-04-19 13:40:00,144.07,144.11,143.97,144.09,2856.0,140.173,140.2119,140.0757,140.1924,2856.0
2024-04-19 13:45:00,144.1,144.28,144.08,144.2,4224.0,140.2021,140.3773,140.1827,140.2994,4224.0
2024-04-19 13:50:00,144.19,144.46,144.19,144.42,3595.0,140.2897,140.5524,140.2897,140.5135,3595.0
2024-04-19 13:55:00,144.37,144.37,143.98,144.14,7683.0,140.4648,140.4648,140.0854,140.2411,7683.0
2024-04-19 14:00:00,144.05,144.06,143.88,144.06,17082.0,140.1535,140.1632,139.9881,140.1632,17082.0
2024-04-19 14:05:00,144.11,144.32,144.0,144.13,7427.0,140.2119,140.4162,140.1048,140.2313,7427.0
2024-04-19 14:10:00,144.23,144.24,144.08,144.19,3206.0,140.3286,140.3384,140.1827,140.2897,3206.0
2024-04-19 14:15:00,144.18,144.28,144.01,144.23,8296.0,140.28,140.3773,140.1146,140.3286,8296.0
2024-04-19 14:20:00,144.23,144.23,143.97,144.19,5764.0,140.3286,140.3286,140.0757,140.2897,5764.0
2024-04-19 14:25:00,144.21,144.35,144.11,144.12,6253.0,140.3092,140.4454,140.2119,140.2216,6253.0
2024-04-19 14:30:00,144.07,144.21,144.0,144.17,8680.0,140.173,140.3092,140.1048,140.2702,8680.0
2024-04-19 14:35:00,144.13,144.17,143.86,143.91,26981.0,140.2313,140.2702,139.9686,140.0173,26981.0
2024-04-19 14:40:00,143.99,144.06,143.91,144.04,55278.0,140.0951,140.1632,140.0173,140.1438,55278.0
2024-04-19 14:45:00,144.02,144.25,143.96,144.2,21965.0,140.1243,140.3481,140.0659,140.2994,21965.0
2024-04-19 14:50:00,144.24,144.38,144.06,144.06,25480.0,140.3384,140.4746,140.1632,140.1632,25480.0
2024-04-19 14:55:00,144.09,144.53,144.08,144.33,13815.0,140.1924,140.6205,140.1827,140.4259,13815.0
2024-04-19 15:00:00,144.28,144.44,144.19,144.36,5825.0,140.3773,140.5329,140.2897,140.4551,5825.0
2024-04-19 15:05:00,144.26,144.3,143.94,143.94,20953.0,140.3578,140.3967,140.0465,140.0465,20953.0
2024-04-19 15:10:00,143.99,144.36,143.97,144.29,16136.0,140.0951,140.4551,140.0757,140.387,16136.0
2024-04-19 15:15:00,144.21,144.26,144.17,144.21,6440.0,140.3092,140.3578,140.2702,140.3092,6440.0
2024-04-19 15:20:00,144.26,144.44,144.24,144.32,6528.0,140.3578,140.5329,140.3384,140.4162,6528.0
2024-04-19 15:25:00,144.29,144.6,144.23,144.49,13519.0,140.387,140.6886,140.3286,140.5816,13519.0
2024-04-19 15:30:00,144.47,144.55,144.43,144.51,8270.0,140.5621,140.64,140.5232,140.601,8270.0
2024-04-19 15:35:00,144.48,144.48,144.04,144.07,11978.0,140.5719,140.5719,140.1438,140.173,11978.0
2024-04-19 15:40:00,144.1,144.31,144.0,144.14,19225.0,140.2021,140.4065,140.1048,140.2411,19225.0
2024-04-19 15:45:00,144.14,144.27,143.96,144.22,25399.0,140.2411,140.3675,140.0659,140.3189,25399.0
2024-04-19 15:50:00,144.2,144.68,144.07,144.63,52647.0,140.2994,140.7665,140.173,140.7178,52647.0
2024-04-19 15:55:00,144.61,144.7,144.33,144.39,127470.0,140.6983,140.7859,140.4259,140.4843,127470.0
2024-04-22 09:30:00,145.37,145.48,143.67,143.68,35148.0,141.4378,141.5448,139.7838,139.7935,35148.0
2024-04-22 09:35:00,143.78,143.82,143.31,143.6,10906.0,139.8908,139.9297,139.4335,139.7157,10906.0
2024-04-22 09:40:00,143.6,143.93,143.54,143.93,5970.0,139.7157,140.0367,139.6573,140.0367,5970.0
2024-04-22 09:45:00,143.97,144.22,143.91,144.08,5742.0,140.0757,140.3189,140.0173,140.1827,5742.0
2024-04-22 09:50:00,144.15,144.28,143.98,144.16,9028.0,140.2508,140.3773,140.0854,140.2605,9028.0
2024-04-22 09:55:00,144.25,144.94,144.25,144.94,10220.0,140.3481,141.0194,140.3481,141.0194,10220.0
2024-04-22 10:00:00,144.89,144.96,144.64,144.84,10520.0,140.9708,141.0389,140.7275,140.9221,10520.0
2024-04-22 10:05:00,144.79,145.07,144.65,144.99,19385.0,140.8735,141.1459,140.7373,141.0681,19385.0
2024-04-22 10:10:00,145.12,145.12,144.76,144.83,5236.0,141.1945,141.1945,140.8443,140.9124,5236.0
2024-04-22 10:15:00,144.75,144.94,144.65,144.81,19711.0,140.8346,141.0194,140.7373,140.8929,19711.0
2024-04-22 10:20:00,144.86,144.86,144.68,144.82,13738.0,140.9416,140.9416,140.7665,140.9027,13738.0
2024-04-22 10:25:00,144.78,144.88,144.63,144.73,18730.0,140.8637,140.961,140.7178,140.8151,18730.0
2024-04-22 10:30:00,144.74,145.25,144.61,145.21,14473.0,140.8248,141.321,140.6983,141.2821,14473.0
2024-04-22 10:35:00,145.15,145.15,144.88,145.08,7626.0,141.2237,141.2237,140.961,141.1556,7626.0
2024-04-22 10:40:00,145.11,145.12,144.84,144.85,7021.0,141.1848,141.1945,140.9221,140.9319,7021.0
2024-04-22 10:45:00,144.8,144.97,144.8,144.91,7743.0,140.8832,141.0486,140.8832,140.9902,7743.0
2024-04-22 10:50:00,144.9,144.9,144.74,144.81,13087.0,140.9805,140.9805,140.8248,140.8929,13087.0
2024-04-22 10:55:00,144.86,145.03,144.77,145.02,8982.0,140.9416,141.107,140.854,141.0973,8982.0
2024-04-22 11:00:00,144.97,145.18,144.94,145.08,7844.0,141.0486,141.2529,141.0194,141.1556,7844.0
2024-04-22 11:05:00,145.1,145.14,145.08,145.11,2386.0,141.1751,141.214,141.1556,141.1848,2386.0
2024-04-22 11:10:00,145.15,145.44,145.15,145.44,3791.0,141.2237,141.5059,141.2237,141.5059,3791.0
2024-04-22 11:15:00,145.41,145.61,145.32,145.5,7274.0,141.4767,141.6713,141.3891,141.5643,7274.0
2024-04-22 11:20:00,145.54,145.59,145.4,145.41,3262.0,141.6032,141.6518,141.467,141.4767,3262.0
2024-04-22 11:25:00,145.38,145.52,145.26,145.49,9732.0,141.4475,141.5837,141.3308,141.5545,9732.0
2024-04-22 11:30:00,145.5,145.71,144.93,144.94,12067.0,141.5643,141.7686,141.0097,141.0194,12067.0
2024-04-22 11:35:00,144.95,145.18,144.87,145.0,32184.0,141.0291,141.2529,140.9513,141.0778,32184.0
2024-04-22 11:40:00,144.87,145.01,144.78,144.97,23928.0,140.9513,141.0875,140.8637,141.0486,23928.0
2024-04-22 11:45:00,144.97,145.08,144.91,144.97,11362.0,141.0486,141.1556,140.9902,141.0486,11362.0
2024-04-22 11:50:00,144.98,145.08,144.92,145.0,4386.0,141.0583,141.1556,141.0,141.0778,4386.0
2024-04-22 11:55:00,144.98,145.17,144.98,145.01,2220.0,141.0583,141.2432,141.0583,141.0875,2220.0
2024-04-22 12:00:00,145.02,145.28,144.98,145.17,8680.0,141.0973,141.3502,141.0583,141.2432,8680.0
2024-04-22 12:05:00,145.22,145.22,145.0,145.18,3331.0,141.2918,141.2918,141.0778,141.2529,3331.0
2024-04-22 12:10:00,145.14,145.15,145.06,145.09,600.0,141.214,141.2237,141.1362,141.1654,600.0
2024-04-22 12:15:00,145.07,145.22,145.04,145.12,3461.0,141.1459,141.2918,141.1167,141.1945,3461.0
2024-04-22 12:20:00,145.11,145.15,145.02,145.05,7631.0,141.1848,141.2237,141.0973,141.1264,7631.0
2024-04-22 12:25:00,145.01,145.02,144.94,145.0,3307.0,141.0875,141.0973,141.0194,141.0778,3307.0
2024-04-22 12:30:00,145.02,145.14,144.88,145.14,14219.0,141.0973,141.214,140.961,141.214,14219.0
2024-04-22 12:35:00,145.12,145.19,144.98,145.1,8837.0,141.1945,141.2627,141.0583,141.1751,8837.0
2024-04-22 12:40:00,145.07,145.07,144.97,144.97,1800.0,141.1459,141.1459,141.0486,141.0486,1800.0
2024-04-22 12:45:00,144.95,145.11,144.95,145.06,5816.0,141.0291,141.1848,141.0291,141.1362,5816.0
2024-04-22 12:50:00,145.09,145.09,144.96,145.06,4658.0,141.1654,141.1654,141.0389,141.1362,4658.0
2024-04-22 12:55:00,145.03,145.24,145.03,145.24,4802.0,141.107,141.3113,141.107,141.3113,4802.0
2024-04-22 13:00:00,145.3,145.4,145.18,145.23,7181.0,141.3697,141.467,141.2529,141.3016,7181.0
2024-04-22 13:05:00,145.24,145.45,145.24,145.44,2230.0,141.3113,141.5156,141.3113,141.5059,2230.0
2024-04-22 13:10:00,145.46,145.54,145.41,145.53,2609.0,141.5254,141.6032,141.4767,141.5935,2609.0
2024-04-22 13:15:00,145.49,145.52,145.42,145.5,1719.0,141.5545,141.5837,141.4864,141.5643,1719.0
2024-04-22 13:20:00,145.47,145.61,145.43,145.59,4389.0,141.5351,141.6713,141.4962,141.6518,4389.0
2024-04-22 13:25:00,145.67,145.98,145.66,145.91,7251.0,141.7297,142.0313,141.7199,141.9632,7251.0
2024-04-22 13:30:00,145.87,146.0,145.75,145.99,18788.0,141.9243,142.0507,141.8075,142.041,18788.0
2024-04-22 13:35:00,146.02,146.14,145.97,146.14,6895.0,142.0702,142.187,142.0216,142.187,6895.0
2024-04-22 13:40:00,146.18,146.23,146.11,146.15,3836.0,142.2259,142.2745,142.1578,142.1967,3836.0
2024-04-22 13:45:00,146.1,146.52,146.1,146.52,22809.0,142.148,142.5567,142.148,142.5567,22809.0
2024-04-22 13:50:00,146.55,147.04,146.49,147.03,21409.0,142.5859,143.0626,142.5275,143.0529,21409.0
2024-04-22 13:55:00,146.96,147.32,146.72,147.23,29893.0,142.9848,143.335,142.7513,143.2475,29893.0
2024-04-22 14:00:00,147.32,147.46,147.0,147.18,23259.0,143.335,143.4713,143.0237,143.1988,23259.0
2024-04-22 14:05:00,147.2,147.42,147.14,147.32,5529.0,143.2183,143.4323,143.1599,143.335,5529.0
2024-04-22 14:10:00,147.37,147.43,147.2,147.4,9178.0,143.3837,143.4421,143.2183,143.4129,9178.0
2024-04-22 14:15:00,147.39,147.48,147.34,147.4,8273.0,143.4031,143.4907,143.3545,143.4129,8273.0
2024-04-22 14:20:00,147.44,147.53,147.34,147.47,7452.0,143.4518,143.5394,143.3545,143.481,7452.0
2024-04-22 14:25:00,147.42,147.8,147.34,147.68,13997.0,143.4323,143.8021,143.3545,143.6853,13997.0
2024-04-22 14:30:00,147.68,147.74,147.5,147.64,15683.0,143.6853,143.7437,143.5102,143.6464,15683.0
2024-04-22 14:35:00,147.68,147.68,147.31,147.37,11042.0,143.6853,143.6853,143.3253,143.3837,11042.0
2024-04-22 14:40:00,147.42,147.46,147.13,147.18,14230.0,143.4323,143.4713,143.1502,143.1988,14230.0
2024-04-22 14:45:00,147.21,147.22,146.94,147.08,10953.0,143.228,143.2377,142.9653,143.1015,10953.0
2024-04-22 14:50:00,147.07,147.11,147.03,147.06,4824.0,143.0918,143.1307,143.0529,143.0821,4824.0
2024-04-22 14:55:00,147.09,147.15,147.03,147.11,7943.0,143.1113,143.1696,143.0529,143.1307,7943.0
2024-04-22 15:00:00,147.12,147.17,146.95,146.95,7638.0,143.1404,143.1891,142.975,142.975,7638.0
2024-04-22 15:05:00,146.97,147.23,146.92,147.22,8071.0,142.9945,143.2475,142.9459,143.2377,8071.0
2024-04-22 15:10:00,147.24,147.38,147.15,147.36,9305.0,143.2572,143.3934,143.1696,143.374,9305.0
2024-04-22 15:15:00,147.37,147.38,147.17,147.18,11911.0,143.3837,143.3934,143.1891,143.1988,11911.0
2024-04-22 15:20:00,147.17,147.23,146.88,147.02,14585.0,143.1891,143.2475,142.9069,143.0432,14585.0
2024-04-22 15:25:00,147.06,147.44,147.06,147.44,9259.0,143.0821,143.4518,143.0821,143.4518,9259.0
2024-04-22 15:30:00,147.39,147.41,147.16,147.18,14197.0,143.4031,143.4226,143.1794,143.1988,14197.0
2024-04-22 15:35:00,147.16,147.5,147.07,147.5,16682.0,143.1794,143.5102,143.0918,143.5102,16682.0
2024-04-22 15:40:00,147.47,147.63,147.37,147.63,28066.0,143.481,143.6367,143.3837,143.6367,28066.0
2024-04-22 15:45:00,147.62,147.79,147.53,147.7,25777.0,143.6269,143.7923,143.5394,143.7048,25777.0
2024-04-22 15:50:00,147.69,147.69,147.26,147.4,51494.0,143.695,143.695,143.2767,143.4129,51494.0
2024-04-22 15:55:00,147.4,147.52,147.23,147.38,129446.0,143.4129,143.5296,143.2475,143.3934,129446.0
2024-04-23 09:30:00,147.0,147.61,146.4,147.09,31812.0,143.0237,143.6172,142.4399,143.1113,31812.0
2024-04-23 09:35:00,146.95,147.46,146.72,147.08,11527.0,142.975,143.4713,142.7513,143.1015,11527.0
2024-04-23 09:40:00,146.94,147.23,146.81,147.22,3200.0,142.9653,143.2475,142.8388,143.2377,3200.0
2024-04-23 09:45:00,147.36,147.62,147.21,147.58,41214.0,143.374,143.6269,143.228,143.588,41214.0
2024-04-23 09:50:00,147.61,148.99,147.57,148.99,59528.0,143.6172,144.9599,143.5783,144.9599,59528.0
2024-04-23 09:55:00,148.92,149.25,148.55,148.85,21465.0,144.8918,145.2128,144.5318,144.8237,21465.0
2024-04-23 10:00:00,148.85,149.3,148.67,149.01,15250.0,144.8237,145.2615,144.6485,144.9793,15250.0
2024-04-23 10:05:00,148.84,148.87,148.3,148.3,10725.0,144.8139,144.8431,144.2885,144.2885,10725.0
2024-04-23 10:10:00,148.35,149.25,148.35,149.25,10944.0,144.3372,145.2128,144.3372,145.2128,10944.0
2024-04-23 10:15:00,149.27,149.42,148.96,149.1,16063.0,145.2323,145.3782,144.9307,145.0669,16063.0
2024-04-23 10:20:00,149.15,149.27,148.68,148.84,9041.0,145.1155,145.2323,144.6583,144.8139,9041.0
2024-04-23 10:25:00,148.78,148.84,148.44,148.75,12158.0,144.7555,144.8139,144.4247,144.7264,12158.0
2024-04-23 10:30:00,148.73,149.28,148.7,149.25,13504.0,144.7069,145.242,144.6777,145.2128,13504.0
2024-04-23 10:35:00,149.28,149.3,148.94,149.18,9768.0,145.242,145.2615,144.9112,145.1447,9768.0
2024-04-23 10:40:00,149.25,149.38,149.12,149.25,3491.0,145.2128,145.3393,145.0863,145.2128,3491.0
2024-04-23 10:45:00,149.31,149.64,149.21,149.51,11954.0,145.2712,145.5923,145.1739,145.4658,11954.0
2024-04-23 10:50:00,149.51,149.85,149.5,149.84,17203.0,145.4658,145.7966,145.4561,145.7869,17203.0
2024-04-23 10:55:00,149.84,149.91,149.64,149.86,14599.0,145.7869,145.855,145.5923,145.8063,14599.0
2024-04-23 11:00:00,149.83,149.91,149.31,149.44,17174.0,145.7771,145.855,145.2712,145.3977,17174.0
2024-04-23 11:05:00,149.4,149.5,149.25,149.41,8279.0,145.3588,145.4561,145.2128,145.3685,8279.0
2024-04-23 11:10:00,149.48,149.49,149.33,149.49,9202.0,145.4366,145.4463,145.2907,145.4463,9202.0
2024-04-23 11:15:00,149.52,149.57,149.41,149.47,5576.0,145.4755,145.5242,145.3685,145.4269,5576.0
2024-04-23 11:20:00,149.45,149.56,149.38,149.51,8272.0,145.4074,145.5144,145.3393,145.4658,8272.0
2024-04-23 11:25:00,149.51,149.84,149.42,149.71,44332.0,145.4658,145.7869,145.3782,145.6604,44332.0
2024-04-23 11:30:00,149.78,149.78,149.03,149.35,17787.0,145.7285,145.7285,144.9988,145.3101,17787.0
2024-04-23 11:35:00,149.36,149.4,149.14,149.35,6708.0,145.3199,145.3588,145.1058,145.3101,6708.0
2024-04-23 11:40:00,149.37,149.37,148.96,149.06,6967.0,145.3296,145.3296,144.9307,145.028,6967.0
2024-04-23 11:45:00,149.1,149.19,148.92,149.04,10130.0,145.0669,145.1545,144.8918,145.0085,10130.0
2024-04-23 11:50:00,149.04,149.08,148.85,148.98,12440.0,145.0085,145.0474,144.8237,144.9501,12440.0
2024-04-23 11:55:00,148.98,149.08,148.91,149.0,5627.0,144.9501,145.0474,144.882,144.9696,5627.0
2024-04-23 12:00:00,148.92,149.05,148.81,148.81,8555.0,144.8918,145.0182,144.7847,144.7847,8555.0
2024-04-23 12:05:00,148.85,148.94,148.81,148.94,2635.0,144.8237,144.9112,144.7847,144.9112,2635.0
2024-04-23 12:10:00,148.9,149.02,148.87,148.97,10913.0,144.8723,144.9891,144.8431,144.9404,10913.0
2024-04-23 12:15:00,148.99,149.04,148.5,148.78,11905.0,144.9599,145.0085,144.4831,144.7555,11905.0
2024-04-23 12:20:00,148.73,148.81,148.48,148.54,20115.0,144.7069,144.7847,144.4637,144.522,20115.0
2024-04-23 12:25:00,148.53,148.59,148.44,148.49,8325.0,144.5123,144.5707,144.4247,144.4734,8325.0
2024-04-23 12:30:00,148.48,148.74,148.48,148.59,8762.0,144.4637,144.7166,144.4637,144.5707,8762.0
2024-04-23 12:35:00,148.67,148.96,148.6,148.94,13193.0,144.6485,144.9307,144.5804,144.9112,13193.0
2024-04-23 12:40:00,148.96,149.0,148.87,148.95,3990.0,144.9307,144.9696,144.8431,144.9209,3990.0
2024-04-23 12:45:00,148.97,149.08,148.89,148.89,6513.0,144.9404,145.0474,144.8626,144.8626,6513.0
2024-04-23 12:50:00,148.86,149.15,148.85,149.06,6012.0,144.8334,145.1155,144.8237,145.028,6012.0
2024-04-23 12:55:00,149.0,149.13,148.96,149.05,9273.0,144.9696,145.0961,144.9307,145.0182,9273.0
2024-04-23 13:00:00,148.95,148.97,148.77,148.87,2662.0,144.9209,144.9404,144.7458,144.8431,2662.0
2024-04-23 13:05:00,148.8,148.85,148.73,148.81,4279.0,144.775,144.8237,144.7069,144.7847,4279.0
2024-04-23 13:10:00,148.81,148.86,148.49,148.54,5434.0,144.7847,144.8334,144.4734,144.522,5434.0
2024-04-23 13:15:00,148.51,148.7,148.51,148.69,4503.0,144.4928,144.6777,144.4928,144.668,4503.0
2024-04-23 13:20:00,148.65,148.77,148.62,148.77,4776.0,144.6291,144.7458,144.5999,144.7458,4776.0
2024-04-23 13:25:00,148.79,148.79,148.63,148.64,2941.0,144.7653,144.7653,144.6096,144.6193,2941.0
2024-04-23 13:30:00,148.68,148.79,148.58,148.79,6735.0,144.6583,144.7653,144.561,144.7653,6735.0
2024-04-23 13:35:00,148.79,148.79,148.63,148.74,3547.0,144.7653,144.7653,144.6096,144.7166,3547.0
2024-04-23 13:40:00,148.72,148.88,148.71,148.81,6154.0,144.6972,144.8528,144.6874,144.7847,6154.0
2024-04-23 13:45:00,148.85,148.86,148.7,148.7,3114.0,144.8237,144.8334,144.6777,144.6777,3114.0
2024-04-23 13:50:00,148.72,149.26,148.72,149.0,13444.0,144.6972,145.2226,144.6972,144.9696,13444.0
2024-04-23 13:55:00,149.01,149.3,148.99,149.0,6305.0,144.9793,145.2615,144.9599,144.9696,6305.0
2024-04-23 14:00:00,148.94,149.06,148.92,148.99,4113.0,144.9112,145.028,144.8918,144.9599,4113.0
2024-04-23 14:05:00,149.03,149.06,148.93,148.98,1412.0,144.9988,145.028,144.9015,144.9501,1412.0
2024-04-23 14:10:00,149.02,149.02,148.82,148.88,4208.0,144.9891,144.9891,144.7945,144.8528,4208.0
2024-04-23 14:15:00,148.93,148.96,148.89,148.91,2188.0,144.9015,144.9307,144.8626,144.882,2188.0
2024-04-23 14:20:00,148.91,149.01,148.91,148.96,4462.0,144.882,144.9793,144.882,144.9307,4462.0
2024-04-23 14:25:00,149.0,149.03,148.92,149.02,12393.0,144.9696,144.9988,144.8918,144.9891,12393.0
2024-04-23 14:30:00,149.02,149.04,148.92,148.99,9147.0,144.9891,145.0085,144.8918,144.9599,9147.0
2024-04-23 14:35:00,148.97,149.17,148.97,149.17,11994.0,144.9404,145.135,144.9404,145.135,11994.0
2024-04-23 14:40:00,149.18,149.38,149.15,149.38,14184.0,145.1447,145.3393,145.1155,145.3393,14184.0
2024-04-23 14:45:00,149.3,149.33,148.82,148.82,10003.0,145.2615,145.2907,144.7945,144.7945,10003.0
2024-04-23 14:50:00,148.78,148.83,148.7,148.83,3798.0,144.7555,144.8042,144.6777,144.8042,3798.0
2024-04-23 14:55:00,148.84,148.92,148.74,148.9,7047.0,144.8139,144.8918,144.7166,144.8723,7047.0
2024-04-23 15:00:00,148.86,148.9,148.73,148.75,10273.0,144.8334,144.8723,144.7069,144.7264,10273.0
2024-04-23 15:05:00,148.75,148.86,148.72,148.77,7382.0,144.7264,144.8334,144.6972,144.7458,7382.0
2024-04-23 15:10:00,148.8,148.8,148.38,148.41,14903.0,144.775,144.775,144.3664,144.3956,14903.0
2024-04-23 15:15:00,148.41,148.68,148.36,148.66,21889.0,144.3956,144.6583,144.3469,144.6388,21889.0
2024-04-23 15:20:00,148.62,148.73,148.6,148.63,6841.0,144.5999,144.7069,144.5804,144.6096,6841.0
2024-04-23 15:25:00,148.6,148.74,148.6,148.68,6723.0,144.5804,144.7166,144.5804,144.6583,6723.0
2024-04-23 15:30:00,148.64,148.82,148.6,148.76,18835.0,144.6193,144.7945,144.5804,144.7361,18835.0
2024-04-23 15:35:00,148.74,148.75,148.52,148.59,31836.0,144.7166,144.7264,144.5026,144.5707,31836.0
2024-04-23 15:40:00,148.64,148.71,148.59,148.62,9516.0,144.6193,144.6874,144.5707,144.5999,9516.0
2024-04-23 15:45:00,148.64,148.93,148.6,148.93,28374.0,144.6193,144.9015,144.5804,144.9015,28374.0
2024-04-23 15:50:00,148.9,148.95,148.73,148.87,42358.0,144.8723,144.9209,144.7069,144.8431,42358.0
2024-04-23 15:55:00,148.87,149.12,148.76,148.9,161438.0,144.8431,145.0863,144.7361,144.8723,161438.0
2024-04-24 09:30:00,147.26,148.45,145.42,146.66,39442.0,143.2767,144.4345,141.4864,142.6929,39442.0
2024-04-24 09:35:00,146.47,147.2,146.42,146.75,19707.0,142.508,143.2183,142.4594,142.7805,19707.0
2024-04-24 09:40:00,146.72,146.94,146.6,146.63,23734.0,142.7513,142.9653,142.6345,142.6637,23734.0
2024-04-24 09:45:00,146.69,146.99,146.26,146.75,23370.0,142.7221,143.014,142.3037,142.7805,23370.0
2024-04-24 09:50:00,146.92,147.83,146.81,147.71,12047.0,142.9459,143.8312,142.8388,143.7145,12047.0
2024-04-24 09:55:00,147.66,147.68,147.03,147.35,6016.0,143.6658,143.6853,143.0529,143.3642,6016.0
2024-04-24 10:00:00,147.34,147.62,147.17,147.53,15158.0,143.3545,143.6269,143.1891,143.5394,15158.0
2024-04-24 10:05:00,147.66,148.03,147.36,148.02,13365.0,143.6658,144.0258,143.374,144.0161,13365.0
2024-04-24 10:10:00,148.03,148.15,147.54,147.64,25724.0,144.0258,144.1426,143.5491,143.6464,25724.0
2024-04-24 10:15:00,147.63,147.84,147.5,147.54,7577.0,143.6367,143.841,143.5102,143.5491,7577.0
2024-04-24 10:20:00,147.54,148.09,147.54,148.03,18043.0,143.5491,144.0842,143.5491,144.0258,18043.0
2024-04-24 10:25:00,147.96,148.09,147.63,147.73,12519.0,143.9577,144.0842,143.6367,143.7339,12519.0
2024-04-24 10:30:00,147.64,147.9,147.62,147.69,10659.0,143.6464,143.8994,143.6269,143.695,10659.0
2024-04-24 10:35:00,147.77,147.8,146.97,146.99,40530.0,143.7729,143.8021,142.9945,143.014,40530.0
2024-04-24 10:40:00,147.0,147.27,146.88,147.08,7998.0,143.0237,143.2864,142.9069,143.1015,7998.0
2024-04-24 10:45:00,146.98,147.32,146.85,147.3,6327.0,143.0042,143.335,142.8778,143.3156,6327.0
2024-04-24 10:50:00,147.24,147.24,146.77,146.87,2503.0,143.2572,143.2572,142.7999,142.8972,2503.0
2024-04-24 10:55:00,146.9,146.99,146.61,146.71,8463.0,142.9264,143.014,142.6442,142.7415,8463.0
2024-04-24 11:00:00,146.81,146.81,146.4,146.49,8853.0,142.8388,142.8388,142.4399,142.5275,8853.0
2024-04-24 11:05:00,146.53,146.68,146.45,146.63,7390.0,142.5664,142.7124,142.4886,142.6637,7390.0
2024-04-24 11:10:00,146.7,146.9,146.62,146.86,26399.0,142.7318,142.9264,142.654,142.8875,26399.0
2024-04-24 11:15:00,146.8,146.83,146.42,146.6,16613.0,142.8291,142.8583,142.4594,142.6345,16613.0
2024-04-24 11:20:00,146.62,146.89,146.6,146.79,10865.0,142.654,142.9167,142.6345,142.8194,10865.0
2024-04-24 11:25:00,146.9,146.91,146.75,146.78,11502.0,142.9264,142.9361,142.7805,142.8096,11502.0
2024-04-24 11:30:00,146.82,146.88,146.74,146.81,11375.0,142.8486,142.9069,142.7707,142.8388,11375.0
2024-04-24 11:35:00,146.82,146.87,146.46,146.55,51195.0,142.8486,142.8972,142.4983,142.5859,51195.0
2024-04-24 11:40:00,146.47,146.9,146.38,146.41,28536.0,142.508,142.9264,142.4205,142.4497,28536.0
2024-04-24 11:45:00,146.31,146.69,146.31,146.68,27168.0,142.3524,142.7221,142.3524,142.7124,27168.0
2024-04-24 11:50:00,146.57,146.69,146.45,146.62,5319.0,142.6053,142.7221,142.4886,142.654,5319.0
2024-04-24 11:55:00,146.61,146.63,146.5,146.59,5463.0,142.6442,142.6637,142.5372,142.6248,5463.0
2024-04-24 12:00:00,146.59,147.14,146.58,147.01,7179.0,142.6248,143.1599,142.6151,143.0334,7179.0
2024-04-24 12:05:00,147.03,147.18,146.78,146.83,11700.0,143.0529,143.1988,142.8096,142.8583,11700.0
2024-04-24 12:10:00,146.92,147.0,146.73,146.76,3248.0,142.9459,143.0237,142.761,142.7902,3248.0
2024-04-24 12:15:00,146.73,146.73,146.62,146.68,2220.0,142.761,142.761,142.654,142.7124,2220.0
2024-04-24 12:20:00,146.66,146.9,146.65,146.77,3685.0,142.6929,142.9264,142.6832,142.7999,3685.0
2024-04-24 12:25:00,146.78,146.91,146.75,146.84,8438.0,142.8096,142.9361,142.7805,142.868,8438.0
2024-04-24 12:30:00,146.75,146.8,146.44,146.44,61869.0,142.7805,142.8291,142.4788,142.4788,61869.0
2024-04-24 12:35:00,146.42,146.45,146.13,146.14,6347.0,142.4594,142.4886,142.1772,142.187,6347.0
2024-04-24 12:40:00,146.15,146.53,146.0,146.53,5948.0,142.1967,142.5664,142.0507,142.5664,5948.0
2024-04-24 12:45:00,146.44,146.46,146.22,146.39,4983.0,142.4788,142.4983,142.2648,142.4302,4983.0
2024-04-24 12:50:00,146.52,146.76,146.5,146.69,2426.0,142.5567,142.7902,142.5372,142.7221,2426.0
2024-04-24 12:55:00,146.83,147.0,146.83,146.98,2602.0,142.8583,143.0237,142.8583,143.0042,2602.0
2024-04-24 13:00:00,147.04,147.12,146.92,146.99,2223.0,143.0626,143.1404,142.9459,143.014,2223.0
2024-04-24 13:05:00,147.03,147.12,146.85,146.86,3925.0,143.0529,143.1404,142.8778,142.8875,3925.0
2024-04-24 13:10:00,146.92,147.09,146.91,147.08,2402.0,142.9459,143.1113,142.9361,143.1015,2402.0
2024-04-24 13:15:00,147.0,147.37,146.93,147.37,2967.0,143.0237,143.3837,142.9556,143.3837,2967.0
2024-04-24 13:20:00,147.39,147.51,147.3,147.51,1566.0,143.4031,143.5199,143.3156,143.5199,1566.0
2024-04-24 13:25:00,147.57,147.63,147.32,147.36,2353.0,143.5783,143.6367,143.335,143.374,2353.0
2024-04-24 13:30:00,147.35,147.52,147.33,147.33,2757.0,143.3642,143.5296,143.3448,143.3448,2757.0
2024-04-24 13:35:00,147.25,147.45,147.25,147.27,2582.0,143.2669,143.4615,143.2669,143.2864,2582.0
2024-04-24 13:40:00,147.28,147.38,147.16,147.16,1572.0,143.2961,143.3934,143.1794,143.1794,1572.0
2024-04-24 13:45:00,147.24,147.34,147.24,147.24,1329.0,143.2572,143.3545,143.2572,143.2572,1329.0
2024-04-24 13:50:00,147.29,147.46,147.26,147.28,2936.0,143.3059,143.4713,143.2767,143.2961,2936.0
2024-04-24 13:55:00,147.31,147.35,147.17,147.19,3089.0,143.3253,143.3642,143.1891,143.2086,3089.0
2024-04-24 14:00:00,147.13,147.23,147.07,147.18,5168.0,143.1502,143.2475,143.0918,143.1988,5168.0
2024-04-24 14:05:00,147.15,147.41,147.12,147.37,8669.0,143.1696,143.4226,143.1404,143.3837,8669.0
2024-04-24 14:10:00,147.37,147.37,147.18,147.2,3948.0,143.3837,143.3837,143.1988,143.2183,3948.0
2024-04-24 14:15:00,147.2,147.31,147.18,147.2,7379.0,143.2183,143.3253,143.1988,143.2183,7379.0
2024-04-24 14:20:00,147.2,147.33,147.2,147.27,2741.0,143.2183,143.3448,143.2183,143.2864,2741.0
2024-04-24 14:25:00,147.22,147.23,146.93,147.03,19172.0,143.2377,143.2475,142.9556,143.0529,19172.0
2024-04-24 14:30:00,147.07,147.24,147.0,147.22,14203.0,143.0918,143.2572,143.0237,143.2377,14203.0
2024-04-24 14:35:00,147.21,147.32,147.21,147.3,2144.0,143.228,143.335,143.228,143.3156,2144.0
2024-04-24 14:40:00,147.3,147.4,147.3,147.38,1523.0,143.3156,143.4129,143.3156,143.3934,1523.0
2024-04-24 14:45:00,147.42,147.42,147.3,147.3,3622.0,143.4323,143.4323,143.3156,143.3156,3622.0
2024-04-24 14:50:00,147.29,147.42,147.25,147.41,9524.0,143.3059,143.4323,143.2669,143.4226,9524.0
2024-04-24 14:55:00,147.44,147.47,147.3,147.35,4468.0,143.4518,143.481,143.3156,143.3642,4468.0
2024-04-24 15:00:00,147.3,147.37,147.29,147.34,5931.0,143.3156,143.3837,143.3059,143.3545,5931.0
2024-04-24 15:05:00,147.36,147.45,147.28,147.38,7308.0,143.374,143.4615,143.2961,143.3934,7308.0
2024-04-24 15:10:00,147.4,147.71,147.4,147.71,7380.0,143.4129,143.7145,143.4129,143.7145,7380.0
2024-04-24 15:15:00,147.66,147.74,147.57,147.66,3349.0,143.6658,143.7437,143.5783,143.6658,3349.0
2024-04-24 15:20:00,147.62,147.78,147.6,147.71,6040.0,143.6269,143.7826,143.6075,143.7145,6040.0
2024-04-24 15:25:00,147.75,147.88,147.7,147.79,5814.0,143.7534,143.8799,143.7048,143.7923,5814.0
2024-04-24 15:30:00,147.79,147.79,147.46,147.47,5803.0,143.7923,143.7923,143.4713,143.481,5803.0
2024-04-24 15:35:00,147.5,147.5,147.29,147.3,7365.0,143.5102,143.5102,143.3059,143.3156,7365.0
2024-04-24 15:40:00,147.31,147.52,147.28,147.42,7248.0,143.3253,143.5296,143.2961,143.4323,7248.0
2024-04-24 15:45:00,147.41,147.56,147.25,147.55,158913.0,143.4226,143.5685,143.2669,143.5588,158913.0
2024-04-24 15:50:00,147.61,147.79,147.47,147.72,15930.0,143.6172,143.7923,143.481,143.7242,15930.0
2024-04-24 15:55:00,147.78,147.85,147.27,147.35,65714.0,143.7826,143.8507,143.2864,143.3642,65714.0
2024-04-25 09:30:00,147.0,147.82,145.9,147.21,42147.0,143.0237,143.8215,141.9534,143.228,42147.0
2024-04-25 09:35:00,146.97,147.41,145.89,146.19,15113.0,142.9945,143.4226,141.9437,142.2356,15113.0
2024-04-25 09:40:00,145.99,146.03,145.13,145.21,16730.0,142.041,142.0799,141.2043,141.2821,16730.0
2024-04-25 09:45:00,145.08,145.32,144.95,144.97,9921.0,141.1556,141.3891,141.0291,141.0486,9921.0
2024-04-25 09:50:00,144.97,145.27,144.54,144.86,49525.0,141.0486,141.3405,140.6302,140.9416,49525.0
2024-04-25 09:55:00,144.95,145.0,144.07,144.16,746322.0,141.0291,141.0778,140.173,140.2605,746322.0
2024-04-25 10:00:00,144.11,144.38,143.8,143.9,45586.0,140.2119,140.4746,139.9103,140.0075,45586.0
2024-04-25 10:05:00,143.9,144.02,143.61,143.83,18790.0,140.0075,140.1243,139.7254,139.9394,18790.0
2024-04-25 10:10:00,143.7,143.91,143.51,143.8,11096.0,139.813,140.0173,139.6281,139.9103,11096.0
2024-04-25 10:15:00,143.8,143.8,143.36,143.64,24416.0,139.9103,139.9103,139.4822,139.7546,24416.0
2024-04-25 10:20:00,143.72,144.27,143.7,144.27,15012.0,139.8324,140.3675,139.813,140.3675,15012.0
2024-04-25 10:25:00,144.1,144.45,144.08,144.23,9945.0,140.2021,140.5427,140.1827,140.3286,9945.0
2024-04-25 10:30:00,144.31,144.58,143.82,144.08,14919.0,140.4065,140.6692,139.9297,140.1827,14919.0
2024-04-25 10:35:00,144.27,144.29,143.93,144.08,25879.0,140.3675,140.387,140.0367,140.1827,25879.0
2024-04-25 10:40:00,144.13,144.28,143.92,143.94,23278.0,140.2313,140.3773,140.027,140.0465,23278.0
2024-04-25 10:45:00,143.97,144.49,143.97,144.18,11084.0,140.0757,140.5816,140.0757,140.28,11084.0
2024-04-25 10:50:00,144.18,144.2,143.92,143.99,24613.0,140.28,140.2994,140.027,140.0951,24613.0
2024-04-25 10:55:00,143.94,144.27,143.88,143.98,31378.0,140.0465,140.3675,139.9881,140.0854,31378.0
2024-04-25 11:00:00,143.97,144.12,143.91,144.0,19893.0,140.0757,140.2216,140.0173,140.1048,19893.0
2024-04-25 11:05:00,143.94,143.96,143.76,143.91,31467.0,140.0465,140.0659,139.8713,140.0173,31467.0
2024-04-25 11:10:00,143.96,144.02,143.8,143.81,24906.0,140.0659,140.1243,139.9103,139.92,24906.0
2024-04-25 11:15:00,143.85,144.13,143.71,144.13,44467.0,139.9589,140.2313,139.8227,140.2313,44467.0
2024-04-25 11:20:00,144.12,144.32,143.99,144.07,21995.0,140.2216,140.4162,140.0951,140.173,21995.0
2024-04-25 11:25:00,144.18,144.41,144.02,144.26,30685.0,140.28,140.5038,140.1243,140.3578,30685.0
2024-04-25 11:30:00,144.28,144.39,144.03,144.03,10918.0,140.3773,140.4843,140.134,140.134,10918.0
2024-04-25 11:35:00,144.09,144.56,144.09,144.56,6283.0,140.1924,140.6497,140.1924,140.6497,6283.0
2024-04-25 11:40:00,144.57,144.95,144.57,144.81,6045.0,140.6594,141.0291,140.6594,140.8929,6045.0
2024-04-25 11:45:00,144.88,144.88,144.57,144.65,9122.0,140.961,140.961,140.6594,140.7373,9122.0
2024-04-25 11:50:00,144.6,144.77,144.42,144.54,7155.0,140.6886,140.854,140.5135,140.6302,7155.0
2024-04-25 11:55:00,144.48,144.72,144.24,144.72,17899.0,140.5719,140.8054,140.3384,140.8054,17899.0
2024-04-25 12:00:00,144.73,144.81,144.43,144.68,10759.0,140.8151,140.8929,140.5232,140.7665,10759.0
2024-04-25 12:05:00,144.75,144.87,144.6,144.84,4834.0,140.8346,140.9513,140.6886,140.9221,4834.0
2024-04-25 12:10:00,144.83,144.83,144.55,144.61,6566.0,140.9124,140.9124,140.64,140.6983,6566.0
2024-04-25 12:15:00,144.69,144.69,144.48,144.67,5757.0,140.7762,140.7762,140.5719,140.7567,5757.0
2024-04-25 12:20:00,144.59,144.6,144.28,144.51,9717.0,140.6789,140.6886,140.3773,140.601,9717.0
2024-04-25 12:25:00,144.52,144.56,144.29,144.54,19303.0,140.6108,140.6497,140.387,140.6302,19303.0
2024-04-25 12:30:00,144.45,144.73,144.39,144.67,24431.0,140.5427,140.8151,140.4843,140.7567,24431.0
2024-04-25 12:35:00,144.66,144.87,144.62,144.73,15452.0,140.747,140.9513,140.7081,140.8151,15452.0
2024-04-25 12:40:00,144.74,144.88,144.59,144.81,8059.0,140.8248,140.961,140.6789,140.8929,8059.0
2024-04-25 12:45:00,144.82,144.93,144.69,144.88,51844.0,140.9027,141.0097,140.7762,140.961,51844.0
2024-04-25 12:50:00,144.87,145.0,144.83,144.89,15070.0,140.9513,141.0778,140.9124,140.9708,15070.0
2024-04-25 12:55:00,144.84,144.88,144.73,144.85,15248.0,140.9221,140.961,140.8151,140.9319,15248.0
2024-04-25 13:00:00,144.83,145.02,144.8,145.0,12010.0,140.9124,141.0973,140.8832,141.0778,12010.0
2024-04-25 13:05:00,145.0,145.24,144.95,145.24,10981.0,141.0778,141.3113,141.0291,141.3113,10981.0
2024-04-25 13:10:00,145.24,145.24,144.98,145.08,6550.0,141.3113,141.3113,141.0583,141.1556,6550.0
2024-04-25 13:15:00,145.05,145.15,144.99,145.0,3440.0,141.1264,141.2237,141.0681,141.0778,3440.0
2024-04-25 13:20:00,144.98,145.4,144.98,145.16,7532.0,141.0583,141.467,141.0583,141.2335,7532.0
2024-04-25 13:25:00,145.23,145.26,145.0,145.26,5395.0,141.3016,141.3308,141.0778,141.3308,5395.0
2024-04-25 13:30:00,145.27,145.57,145.25,145.57,6240.0,141.3405,141.6324,141.321,141.6324,6240.0
2024-04-25 13:35:00,145.6,145.79,145.51,145.78,5349.0,141.6616,141.8464,141.574,141.8367,5349.0
2024-04-25 13:40:00,145.76,145.88,145.63,145.75,6903.0,141.8172,141.934,141.6908,141.8075,6903.0
2024-04-25 13:45:00,145.77,146.0,145.77,145.9,6519.0,141.827,142.0507,141.827,141.9534,6519.0
2024-04-25 13:50:00,145.84,146.04,145.71,145.98,8948.0,141.8951,142.0897,141.7686,142.0313,8948.0
2024-04-25 13:55:00,145.93,146.27,145.92,146.27,18055.0,141.9826,142.3134,141.9729,142.3134,18055.0
2024-04-25 14:00:00,146.28,146.36,146.1,146.28,16883.0,142.3232,142.401,142.148,142.3232,16883.0
2024-04-25 14:05:00,146.22,146.25,145.91,146.13,46984.0,142.2648,142.294,141.9632,142.1772,46984.0
2024-04-25 14:10:00,146.14,146.22,146.0,146.17,15532.0,142.187,142.2648,142.0507,142.2161,15532.0
2024-04-25 14:15:00,146.22,146.47,146.14,146.42,13138.0,142.2648,142.508,142.187,142.4594,13138.0
2024-04-25 14:20:00,146.46,146.46,146.15,146.39,15516.0,142.4983,142.4983,142.1967,142.4302,15516.0
2024-04-25 14:25:00,146.34,146.37,145.86,145.86,30198.0,142.3815,142.4107,141.9145,141.9145,30198.0
2024-04-25 14:30:00,145.84,146.17,145.68,145.69,11233.0,141.8951,142.2161,141.7394,141.7491,11233.0
2024-04-25 14:35:00,145.64,145.75,145.51,145.69,5144.0,141.7005,141.8075,141.574,141.7491,5144.0
2024-04-25 14:40:00,145.64,145.9,145.64,145.73,5744.0,141.7005,141.9534,141.7005,141.788,5744.0
2024-04-25 14:45:00,145.76,145.76,145.48,145.55,4717.0,141.8172,141.8172,141.5448,141.6129,4717.0
2024-04-25 14:50:00,145.53,145.59,145.4,145.43,4422.0,141.5935,141.6518,141.467,141.4962,4422.0
2024-04-25 14:55:00,145.43,145.47,145.34,145.44,7604.0,141.4962,141.5351,141.4086,141.5059,7604.0
2024-04-25 15:00:00,145.48,145.85,145.45,145.77,11362.0,141.5448,141.9048,141.5156,141.827,11362.0
2024-04-25 15:05:00,145.75,145.82,145.61,145.65,15297.0,141.8075,141.8756,141.6713,141.7102,15297.0
2024-04-25 15:10:00,145.63,145.72,145.5,145.53,10161.0,141.6908,141.7783,141.5643,141.5935,10161.0
2024-04-25 15:15:00,145.56,145.63,145.44,145.63,10617.0,141.6226,141.6908,141.5059,141.6908,10617.0
2024-04-25 15:20:00,145.64,145.87,145.6,145.63,12012.0,141.7005,141.9243,141.6616,141.6908,12012.0
2024-04-25 15:25:00,145.57,145.92,145.49,145.5,89925.0,141.6324,141.9729,141.5545,141.5643,89925.0
2024-04-25 15:30:00,145.46,145.59,145.43,145.44,11230.0,141.5254,141.6518,141.4962,141.5059,11230.0
2024-04-25 15:35:00,145.44,145.44,145.23,145.28,11627.0,141.5059,141.5059,141.3016,141.3502,11627.0
2024-04-25 15:40:00,145.28,145.29,144.64,144.65,32790.0,141.3502,141.3599,140.7275,140.7373,32790.0
2024-04-25 15:45:00,144.59,144.77,144.47,144.53,32642.0,140.6789,140.854,140.5621,140.6205,32642.0
2024-04-25 15:50:00,144.51,144.88,144.47,144.88,56468.0,140.601,140.961,140.5621,140.961,56468.0
2024-04-25 15:55:00,144.89,145.05,144.75,144.94,109165.0,140.9708,141.1264,140.8346,141.0194,109165.0
2024-04-26 09:30:00,145.76,145.85,143.71,144.46,76227.0,141.8172,141.9048,139.8227,140.5524,76227.0
2024-04-26 09:35:00,144.4,144.74,144.05,144.5,72080.0,140.494,140.8248,140.1535,140.5913,72080.0
2024-04-26 09:40:00,144.55,145.42,144.42,144.89,58843.0,140.64,141.4864,140.5135,140.9708,58843.0
2024-04-26 09:45:00,144.86,145.78,144.83,145.35,28209.0,140.9416,141.8367,140.9124,141.4183,28209.0
2024-04-26 09:50:00,145.36,145.7,145.16,145.26,17516.0,141.4281,141.7589,141.2335,141.3308,17516.0
2024-04-26 09:55:00,145.23,145.4,145.02,145.11,27930.0,141.3016,141.467,141.0973,141.1848,27930.0
2024-04-26 10:00:00,145.22,145.9,144.91,145.75,40312.0,141.2918,141.9534,140.9902,141.8075,40312.0
2024-04-26 10:05:00,145.77,145.81,145.08,145.08,19948.0,141.827,141.8659,141.1556,141.1556,19948.0
2024-04-26 10:10:00,145.1,145.75,145.08,145.5,21046.0,141.1751,141.8075,141.1556,141.5643,21046.0
2024-04-26 10:15:00,145.5,145.76,145.03,145.2,29360.0,141.5643,141.8172,141.107,141.2724,29360.0
2024-04-26 10:20:00,145.25,145.25,144.82,144.96,15823.0,141.321,141.321,140.9027,141.0389,15823.0
2024-04-26 10:25:00,145.03,145.06,144.82,144.97,16320.0,141.107,141.1362,140.9027,141.0486,16320.0
2024-04-26 10:30:00,144.84,144.96,144.7,144.78,30201.0,140.9221,141.0389,140.7859,140.8637,30201.0
2024-04-26 10:35:00,144.74,144.74,144.01,144.49,30391.0,140.8248,140.8248,140.1146,140.5816,30391.0
2024-04-26 10:40:00,144.52,144.92,144.48,144.49,26885.0,140.6108,141.0,140.5719,140.5816,26885.0
2024-04-26 10:45:00,144.43,144.68,144.43,144.59,14356.0,140.5232,140.7665,140.5232,140.6789,14356.0
2024-04-26 10:50:00,144.6,144.68,144.39,144.45,12858.0,140.6886,140.7665,140.4843,140.5427,12858.0
2024-04-26 10:55:00,144.51,144.68,144.26,144.62,14022.0,140.601,140.7665,140.3578,140.7081,14022.0
2024-04-26 11:00:00,144.58,145.13,144.51,145.08,9770.0,140.6692,141.2043,140.601,141.1556,9770.0
2024-04-26 11:05:00,145.21,145.21,144.74,144.78,7218.0,141.2821,141.2821,140.8248,140.8637,7218.0
2024-04-26 11:10:00,144.83,144.95,144.65,144.78,13016.0,140.9124,141.0291,140.7373,140.8637,13016.0
2024-04-26 11:15:00,144.75,144.78,144.49,144.49,5630.0,140.8346,140.8637,140.5816,140.5816,5630.0
2024-04-26 11:20:00,144.51,144.64,144.43,144.46,20108.0,140.601,140.7275,140.5232,140.5524,20108.0
2024-04-26 11:25:00,144.47,144.59,144.22,144.59,32201.0,140.5621,140.6789,140.3189,140.6789,32201.0
2024-04-26 11:30:00,144.56,144.57,144.26,144.47,10279.0,140.6497,140.6594,140.3578,140.5621,10279.0
2024-04-26 11:35:00,144.45,144.68,144.38,144.52,8811.0,140.5427,140.7665,140.4746,140.6108,8811.0
2024-04-26 11:40:00,144.55,144.6,144.23,144.51,10860.0,140.64,140.6886,140.3286,140.601,10860.0
2024-04-26 11:45:00,144.54,144.7,144.46,144.64,6496.0,140.6302,140.7859,140.5524,140.7275,6496.0
2024-04-26 11:50:00,144.64,144.83,144.55,144.55,8655.0,140.7275,140.9124,140.64,140.64,8655.0
2024-04-26 11:55:00,144.6,144.86,144.57,144.82,4477.0,140.6886,140.9416,140.6594,140.9027,4477.0
2024-04-26 12:00:00,144.88,145.0,144.75,144.98,6081.0,140.961,141.0778,140.8346,141.0583,6081.0
2024-04-26 12:05:00,144.9,145.0,144.73,145.0,11639.0,140.9805,141.0778,140.8151,141.0778,11639.0
2024-04-26 12:10:00,145.0,145.2,144.98,145.12,3894.0,141.0778,141.2724,141.0583,141.1945,3894.0
2024-04-26 12:15:00,145.19,145.35,145.04,145.35,41189.0,141.2627,141.4183,141.1167,141.4183,41189.0
2024-04-26 12:20:00,145.35,145.47,145.26,145.27,7341.0,141.4183,141.5351,141.3308,141.3405,7341.0
2024-04-26 12:25:00,145.28,145.37,145.21,145.34,3656.0,141.3502,141.4378,141.2821,141.4086,3656.0
2024-04-26 12:30:00,145.41,145.77,145.4,145.7,13606.0,141.4767,141.827,141.467,141.7589,13606.0
2024-04-26 12:35:00,145.7,145.79,145.6,145.68,9570.0,141.7589,141.8464,141.6616,141.7394,9570.0
2024-04-26 12:40:00,145.72,145.74,145.61,145.71,5616.0,141.7783,141.7978,141.6713,141.7686,5616.0
2024-04-26 12:45:00,145.72,145.84,145.65,145.73,9482.0,141.7783,141.8951,141.7102,141.788,9482.0
2024-04-26 12:50:00,145.76,145.8,145.67,145.7,7691.0,141.8172,141.8562,141.7297,141.7589,7691.0
2024-04-26 12:55:00,145.7,145.84,145.65,145.78,6822.0,141.7589,141.8951,141.7102,141.8367,6822.0
2024-04-26 13:00:00,145.8,146.06,145.79,145.95,17668.0,141.8562,142.1091,141.8464,142.0021,17668.0
2024-04-26 13:05:00,145.88,145.92,145.8,145.92,7383.0,141.934,141.9729,141.8562,141.9729,7383.0
2024-04-26 13:10:00,145.92,145.99,145.81,145.9,18638.0,141.9729,142.041,141.8659,141.9534,18638.0
2024-04-26 13:15:00,145.94,146.29,145.93,146.28,32460.0,141.9924,142.3329,141.9826,142.3232,32460.0
2024-04-26 13:20:00,146.27,146.62,146.23,146.62,13668.0,142.3134,142.654,142.2745,142.654,13668.0
2024-04-26 13:25:00,146.62,146.7,146.57,146.66,4661.0,142.654,142.7318,142.6053,142.6929,4661.0
2024-04-26 13:30:00,146.62,146.95,146.62,146.87,6612.0,142.654,142.975,142.654,142.8972,6612.0
2024-04-26 13:35:00,146.95,147.01,146.76,146.81,6369.0,142.975,143.0334,142.7902,142.8388,6369.0
2024-04-26 13:40:00,146.76,146.83,146.59,146.83,3059.0,142.7902,142.8583,142.6248,142.8583,3059.0
2024-04-26 13:45:00,146.78,146.89,146.7,146.89,5398.0,142.8096,142.9167,142.7318,142.9167,5398.0
2024-04-26 13:50:00,146.87,147.05,146.87,146.93,4978.0,142.8972,143.0723,142.8972,142.9556,4978.0
2024-04-26 13:55:00,146.97,146.97,146.77,146.79,6039.0,142.9945,142.9945,142.7999,142.8194,6039.0
2024-04-26 14:00:00,146.83,146.86,146.65,146.69,6800.0,142.8583,142.8875,142.6832,142.7221,6800.0
2024-04-26 14:05:00,146.62,146.97,146.62,146.87,10762.0,142.654,142.9945,142.654,142.8972,10762.0
2024-04-26 14:10:00,146.81,146.86,146.65,146.68,8695.0,142.8388,142.8875,142.6832,142.7124,8695.0
2024-04-26 14:15:00,146.64,146.7,146.38,146.42,10928.0,142.6734,142.7318,142.4205,142.4594,10928.0
2024-04-26 14:20:00,146.45,146.54,146.3,146.38,7595.0,142.4886,142.5761,142.3426,142.4205,7595.0
2024-04-26 14:25:00,146.36,146.38,146.22,146.25,6726.0,142.401,142.4205,142.2648,142.294,6726.0
2024-04-26 14:30:00,146.25,146.35,146.14,146.34,7022.0,142.294,142.3913,142.187,142.3815,7022.0
2024-04-26 14:35:00,146.35,146.64,146.32,146.59,10669.0,142.3913,142.6734,142.3621,142.6248,10669.0
2024-04-26 14:40:00,146.59,146.73,146.53,146.72,5273.0,142.6248,142.761,142.5664,142.7513,5273.0
2024-04-26 14:45:00,146.67,146.89,146.65,146.86,7888.0,142.7026,142.9167,142.6832,142.8875,7888.0
2024-04-26 14:50:00,146.86,146.91,146.79,146.83,5029.0,142.8875,142.9361,142.8194,142.8583,5029.0
2024-04-26 14:55:00,146.9,146.91,146.53,146.58,24786.0,142.9264,142.9361,142.5664,142.6151,24786.0
2024-04-26 15:00:00,146.58,147.05,146.57,147.05,17062.0,142.6151,143.0723,142.6053,143.0723,17062.0
2024-04-26 15:05:00,146.98,147.01,146.77,147.0,8171.0,143.0042,143.0334,142.7999,143.0237,8171.0
2024-04-26 15:10:00,146.99,147.09,146.93,147.09,9372.0,143.014,143.1113,142.9556,143.1113,9372.0
2024-04-26 15:15:00,147.05,147.15,146.88,146.9,11881.0,143.0723,143.1696,142.9069,142.9264,11881.0
2024-04-26 15:20:00,146.9,147.18,146.9,147.17,11027.0,142.9264,143.1988,142.9264,143.1891,11027.0
2024-04-26 15:25:00,147.17,147.17,146.94,147.0,9661.0,143.1891,143.1891,142.9653,143.0237,9661.0
2024-04-26 15:30:00,147.0,147.0,146.84,146.93,10363.0,143.0237,143.0237,142.868,142.9556,10363.0
2024-04-26 15:35:00,146.93,146.99,146.67,146.76,26539.0,142.9556,143.014,142.7026,142.7902,26539.0
2024-04-26 15:40:00,146.78,146.98,146.7,146.84,21493.0,142.8096,143.0042,142.7318,142.868,21493.0
2024-04-26 15:45:00,146.84,147.45,146.82,147.33,43148.0,142.868,143.4615,142.8486,143.3448,43148.0
2024-04-26 15:50:00,147.33,147.71,147.29,147.48,68954.0,143.3448,143.7145,143.3059,143.4907,68954.0
2024-04-26 15:55:00,147.49,147.69,147.36,147.36,133799.0,143.5004,143.695,143.374,143.374,133799.0
2024-04-29 09:30:00,148.22,149.06,148.04,148.58,33220.0,144.2107,145.028,144.0356,144.561,33220.0
2024-04-29 09:35:00,148.8,149.0,148.08,148.47,13015.0,144.775,144.9696,144.0745,144.4539,13015.0
2024-04-29 09:40:00,148.41,148.71,147.41,147.85,12991.0,144.3956,144.6874,143.4226,143.8507,12991.0
2024-04-29 09:45:00,147.9,148.18,147.66,147.89,15800.0,143.8994,144.1718,143.6658,143.8896,15800.0
2024-04-29 09:50:00,147.81,147.92,147.24,147.36,17830.0,143.8118,143.9188,143.2572,143.374,17830.0
2024-04-29 09:55:00,147.24,147.49,147.15,147.43,12216.0,143.2572,143.5004,143.1696,143.4421,12216.0
2024-04-29 10:00:00,147.43,147.72,147.01,147.19,19346.0,143.4421,143.7242,143.0334,143.2086,19346.0
2024-04-29 10:05:00,147.31,147.4,147.01,147.08,13649.0,143.3253,143.4129,143.0334,143.1015,13649.0
2024-04-29 10:10:00,147.12,147.2,146.72,147.13,10754.0,143.1404,143.2183,142.7513,143.1502,10754.0
2024-04-29 10:15:00,147.06,147.35,146.86,147.15,22904.0,143.0821,143.3642,142.8875,143.1696,22904.0
2024-04-29 10:20:00,147.13,147.43,147.08,147.16,10819.0,143.1502,143.4421,143.1015,143.1794,10819.0
2024-04-29 10:25:00,147.15,147.17,146.86,146.95,14215.0,143.1696,143.1891,142.8875,142.975,14215.0
2024-04-29 10:30:00,146.89,147.04,146.72,146.73,12561.0,142.9167,143.0626,142.7513,142.761,12561.0
2024-04-29 10:35:00,146.71,146.88,146.55,146.77,15521.0,142.7415,142.9069,142.5859,142.7999,15521.0
2024-04-29 10:40:00,146.82,146.83,146.61,146.77,14422.0,142.8486,142.8583,142.6442,142.7999,14422.0
2024-04-29 10:45:00,146.71,146.71,146.33,146.46,22186.0,142.7415,142.7415,142.3718,142.4983,22186.0
2024-04-29 10:50:00,146.4,146.4,146.16,146.24,11105.0,142.4399,142.4399,142.2064,142.2843,11105.0
2024-04-29 10:55:00,146.22,146.22,145.66,146.08,20549.0,142.2648,142.2648,141.7199,142.1286,20549.0
2024-04-29 11:00:00,146.11,146.19,145.78,146.1,31337.0,142.1578,142.2356,141.8367,142.148,31337.0
2024-04-29 11:05:00,146.11,146.39,145.97,146.3,9141.0,142.1578,142.4302,142.0216,142.3426,9141.0
2024-04-29 11:10:00,146.31,146.59,146.21,146.59,12448.0,142.3524,142.6248,142.2551,142.6248,12448.0
2024-04-29 11:15:00,146.5,146.72,146.06,146.06,17998.0,142.5372,142.7513,142.1091,142.1091,17998.0
2024-04-29 11:20:00,146.13,146.47,146.09,146.38,12239.0,142.1772,142.508,142.1383,142.4205,12239.0
2024-04-29 11:25:00,146.47,146.53,145.98,146.19,20213.0,142.508,142.5664,142.0313,142.2356,20213.0
2024-04-29 11:30:00,146.19,146.19,145.9,146.09,10581.0,142.2356,142.2356,141.9534,142.1383,10581.0
2024-04-29 11:35:00,146.08,146.47,146.03,146.47,11658.0,142.1286,142.508,142.0799,142.508,11658.0
2024-04-29 11:40:00,146.45,146.87,146.44,146.83,13549.0,142.4886,142.8972,142.4788,142.8583,13549.0
2024-04-29 11:45:00,146.82,146.85,146.62,146.7,24720.0,142.8486,142.8778,142.654,142.7318,24720.0
2024-04-29 11:50:00,146.76,147.0,146.76,147.0,6618.0,142.7902,143.0237,142.7902,143.0237,6618.0
2024-04-29 11:55:00,146.95,147.33,146.95,147.25,10233.0,142.975,143.3448,142.975,143.2669,10233.0
2024-04-29 12:00:00,147.29,147.4,147.1,147.12,8878.0,143.3059,143.4129,143.121,143.1404,8878.0
2024-04-29 12:05:00,147.14,147.32,147.14,147.27,5552.0,143.1599,143.335,143.1599,143.2864,5552.0
2024-04-29 12:10:00,147.3,147.31,147.05,147.2,7802.0,143.3156,143.3253,143.0723,143.2183,7802.0
2024-04-29 12:15:00,147.17,147.38,147.16,147.3,4174.0,143.1891,143.3934,143.1794,143.3156,4174.0
2024-04-29 12:20:00,147.32,147.39,147.13,147.39,8843.0,143.335,143.4031,143.1502,143.4031,8843.0
2024-04-29 12:25:00,147.39,147.39,147.19,147.35,8532.0,143.4031,143.4031,143.2086,143.3642,8532.0
2024-04-29 12:30:00,147.37,147.53,147.26,147.47,6602.0,143.3837,143.5394,143.2767,143.481,6602.0
2024-04-29 12:35:00,147.51,147.57,147.27,147.31,11771.0,143.5199,143.5783,143.2864,143.3253,11771.0
2024-04-29 12:40:00,147.31,147.31,147.09,147.23,7918.0,143.3253,143.3253,143.1113,143.2475,7918.0
2024-04-29 12:45:00,147.22,147.32,147.06,147.11,13742.0,143.2377,143.335,143.0821,143.1307,13742.0
2024-04-29 12:50:00,147.09,147.16,146.9,146.96,8518.0,143.1113,143.1794,142.9264,142.9848,8518.0
2024-04-29 12:55:00,146.96,147.21,146.96,147.06,12645.0,142.9848,143.228,142.9848,143.0821,12645.0
2024-04-29 13:00:00,147.03,147.15,147.0,147.15,5093.0,143.0529,143.1696,143.0237,143.1696,5093.0
2024-04-29 13:05:00,147.11,147.16,146.78,146.88,25016.0,143.1307,143.1794,142.8096,142.9069,25016.0
2024-04-29 13:10:00,146.88,146.91,146.77,146.82,8306.0,142.9069,142.9361,142.7999,142.8486,8306.0
2024-04-29 13:15:00,146.82,146.89,146.78,146.85,22489.0,142.8486,142.9167,142.8096,142.8778,22489.0
2024-04-29 13:20:00,146.84,147.15,146.82,146.94,24262.0,142.868,143.1696,142.8486,142.9653,24262.0
2024-04-29 13:25:00,146.98,147.29,146.94,147.26,14056.0,143.0042,143.3059,142.9653,143.2767,14056.0
2024-04-29 13:30:00,147.28,147.42,147.13,147.4,13260.0,143.2961,143.4323,143.1502,143.4129,13260.0
2024-04-29 13:35:00,147.4,147.4,147.11,147.16,6240.0,143.4129,143.4129,143.1307,143.1794,6240.0
2024-04-29 13:40:00,147.13,147.13,146.87,146.92,17621.0,143.1502,143.1502,142.8972,142.9459,17621.0
2024-04-29 13:45:00,146.94,147.34,146.88,147.32,38607.0,142.9653,143.3545,142.9069,143.335,38607.0
2024-04-29 13:50:00,147.34,147.35,147.09,147.14,5795.0,143.3545,143.3642,143.1113,143.1599,5795.0
2024-04-29 13:55:00,147.12,147.14,146.94,147.13,11095.0,143.1404,143.1599,142.9653,143.1502,11095.0
2024-04-29 14:00:00,147.08,147.08,146.92,146.95,8740.0,143.1015,143.1015,142.9459,142.975,8740.0
2024-04-29 14:05:00,147.02,147.06,146.9,146.98,8545.0,143.0432,143.0821,142.9264,143.0042,8545.0
2024-04-29 14:10:00,147.06,147.08,146.98,147.0,6624.0,143.0821,143.1015,143.0042,143.0237,6624.0
2024-04-29 14:15:00,147.03,147.04,146.76,146.79,8044.0,143.0529,143.0626,142.7902,142.8194,8044.0
2024-04-29 14:20:00,146.82,146.94,146.72,146.8,10221.0,142.8486,142.9653,142.7513,142.8291,10221.0
2024-04-29 14:25:00,146.79,146.83,146.68,146.78,7778.0,142.8194,142.8583,142.7124,142.8096,7778.0
2024-04-29 14:30:00,146.82,146.87,146.46,146.53,14498.0,142.8486,142.8972,142.4983,142.5664,14498.0
2024-04-29 14:35:00,146.56,146.7,146.47,146.67,6097.0,142.5956,142.7318,142.508,142.7026,6097.0
2024-04-29 14:40:00,146.68,146.83,146.68,146.81,7255.0,142.7124,142.8583,142.7124,142.8388,7255.0
2024-04-29 14:45:00,146.79,146.81,146.57,146.71,10736.0,142.8194,142.8388,142.6053,142.7415,10736.0
2024-04-29 14:50:00,146.71,146.87,146.65,146.84,27141.0,142.7415,142.8972,142.6832,142.868,27141.0
2024-04-29 14:55:00,146.84,147.09,146.82,146.99,12445.0,142.868,143.1113,142.8486,143.014,12445.0
2024-04-29 15:00:00,146.99,147.02,146.36,146.37,16203.0,143.014,143.0432,142.401,142.4107,16203.0
2024-04-29 15:05:00,146.39,146.63,146.36,146.38,10075.0,142.4302,142.6637,142.401,142.4205,10075.0
2024-04-29 15:10:00,146.45,146.52,146.14,146.2,16600.0,142.4886,142.5567,142.187,142.2453,16600.0
2024-04-29 15:15:00,146.19,146.4,146.1,146.3,16869.0,142.2356,142.4399,142.148,142.3426,16869.0
2024-04-29 15:20:00,146.25,146.39,146.07,146.08,20227.0,142.294,142.4302,142.1189,142.1286,20227.0
2024-04-29 15:25:00,146.08,146.2,146.02,146.14,21072.0,142.1286,142.2453,142.0702,142.187,21072.0
2024-04-29 15:30:00,146.15,146.42,146.11,146.28,15871.0,142.1967,142.4594,142.1578,142.3232,15871.0
2024-04-29 15:35:00,146.31,146.4,146.19,146.39,19623.0,142.3524,142.4399,142.2356,142.4302,19623.0
2024-04-29 15:40:00,146.37,146.38,146.18,146.34,28823.0,142.4107,142.4205,142.2259,142.3815,28823.0
2024-04-29 15:45:00,146.34,146.42,146.04,146.05,47482.0,142.3815,142.4594,142.0897,142.0994,47482.0
2024-04-29 15:50:00,146.05,146.39,145.99,146.39,77183.0,142.0994,142.4302,142.041,142.4302,77183.0
2024-04-29 15:55:00,146.39,146.81,146.32,146.8,141454.0,142.4302,142.8388,142.3621,142.8291,141454.0
2024-04-30 09:30:00,146.25,146.87,145.44,146.0,41790.0,142.294,142.8972,141.5059,142.0507,41790.0
2024-04-30 09:35:00,146.0,146.93,146.0,146.83,16701.0,142.0507,142.9556,142.0507,142.8583,16701.0
2024-04-30 09:40:00,146.98,147.42,146.67,147.17,16396.0,143.0042,143.4323,142.7026,143.1891,16396.0
2024-04-30 09:45:00,147.09,147.6,146.67,147.5,25468.0,143.1113,143.6075,142.7026,143.5102,25468.0
2024-04-30 09:50:00,147.66,147.78,146.77,147.06,64281.0,143.6658,143.7826,142.7999,143.0821,64281.0
2024-04-30 09:55:00,147.08,147.8,146.77,147.56,20091.0,143.1015,143.8021,142.7999,143.5685,20091.0
2024-04-30 10:00:00,147.45,147.69,147.2,147.41,19945.0,143.4615,143.695,143.2183,143.4226,19945.0
2024-04-30 10:05:00,147.41,147.57,147.03,147.21,22668.0,143.4226,143.5783,143.0529,143.228,22668.0
2024-04-30 10:10:00,147.2,147.55,147.14,147.48,18583.0,143.2183,143.5588,143.1599,143.4907,18583.0
2024-04-30 10:15:00,147.52,147.75,147.22,147.73,38593.0,143.5296,143.7534,143.2377,143.7339,38593.0
2024-04-30 10:20:00,147.75,147.9,147.36,147.44,31778.0,143.7534,143.8994,143.374,143.4518,31778.0
2024-04-30 10:25:00,147.45,147.61,147.16,147.33,23763.0,143.4615,143.6172,143.1794,143.3448,23763.0
2024-04-30 10:30:00,147.22,147.69,147.22,147.66,16793.0,143.2377,143.695,143.2377,143.6658,16793.0
2024-04-30 10:35:00,147.62,147.69,147.52,147.61,21938.0,143.6269,143.695,143.5296,143.6172,21938.0
2024-04-30 10:40:00,147.61,148.03,147.6,148.03,23393.0,143.6172,144.0258,143.6075,144.0258,23393.0
2024-04-30 10:45:00,148.0,148.71,147.98,148.43,21318.0,143.9966,144.6874,143.9772,144.415,21318.0
2024-04-30 10:50:00,148.63,148.63,148.0,148.05,16992.0,144.6096,144.6096,143.9966,144.0453,16992.0
2024-04-30 10:55:00,148.08,148.08,147.74,147.83,21483.0,144.0745,144.0745,143.7437,143.8312,21483.0
2024-04-30 11:00:00,147.76,147.9,147.5,147.77,32748.0,143.7631,143.8994,143.5102,143.7729,32748.0
2024-04-30 11:05:00,147.83,147.94,147.68,147.74,16718.0,143.8312,143.9383,143.6853,143.7437,16718.0
2024-04-30 11:10:00,147.67,147.8,147.29,147.34,17769.0,143.6756,143.8021,143.3059,143.3545,17769.0
2024-04-30 11:15:00,147.33,147.43,147.16,147.22,16528.0,143.3448,143.4421,143.1794,143.2377,16528.0
2024-04-30 11:20:00,147.22,147.54,147.21,147.34,9526.0,143.2377,143.5491,143.228,143.3545,9526.0
2024-04-30 11:25:00,147.38,147.95,147.38,147.94,14439.0,143.3934,143.948,143.3934,143.9383,14439.0
2024-04-30 11:30:00,147.93,147.94,147.33,147.44,30720.0,143.9285,143.9383,143.3448,143.4518,30720.0
2024-04-30 11:35:00,147.43,147.9,147.3,147.61,17911.0,143.4421,143.8994,143.3156,143.6172,17911.0
2024-04-30 11:40:00,147.62,147.71,147.29,147.38,14786.0,143.6269,143.7145,143.3059,143.3934,14786.0
2024-04-30 11:45:00,147.38,147.67,147.2,147.63,19277.0,143.3934,143.6756,143.2183,143.6367,19277.0
2024-04-30 11:50:00,147.69,147.72,147.37,147.41,16474.0,143.695,143.7242,143.3837,143.4226,16474.0
2024-04-30 11:55:00,147.4,147.63,147.29,147.47,31100.0,143.4129,143.6367,143.3059,143.481,31100.0
2024-04-30 12:00:00,147.44,147.74,147.28,147.64,17977.0,143.4518,143.7437,143.2961,143.6464,17977.0
2024-04-30 12:05:00,147.64,147.67,147.2,147.4,15838.0,143.6464,143.6756,143.2183,143.4129,15838.0
2024-04-30 12:10:00,147.4,147.4,146.8,146.92,15571.0,143.4129,143.4129,142.8291,142.9459,15571.0
2024-04-30 12:15:00,146.92,146.92,146.72,146.72,8313.0,142.9459,142.9459,142.7513,142.7513,8313.0
2024-04-30 12:20:00,146.72,147.3,146.72,147.14,15586.0,142.7513,143.3156,142.7513,143.1599,15586.0
2024-04-30 12:25:00,147.1,147.16,146.97,146.97,25955.0,143.121,143.1794,142.9945,142.9945,25955.0
2024-04-30 12:30:00,146.97,147.0,146.3,146.36,10417.0,142.9945,143.0237,142.3426,142.401,10417.0
2024-04-30 12:35:00,146.36,146.57,146.08,146.08,11726.0,142.401,142.6053,142.1286,142.1286,11726.0
2024-04-30 12:40:00,146.06,146.26,146.0,146.17,27581.0,142.1091,142.3037,142.0507,142.2161,27581.0
2024-04-30 12:45:00,146.16,146.4,146.11,146.28,10756.0,142.2064,142.4399,142.1578,142.3232,10756.0
2024-04-30 12:50:00,146.28,146.37,146.05,146.17,21499.0,142.3232,142.4107,142.0994,142.2161,21499.0
2024-04-30 12:55:00,146.13,146.27,146.01,146.22,14707.0,142.1772,142.3134,142.0605,142.2648,14707.0
2024-04-30 13:00:00,146.22,146.62,146.18,146.56,13688.0,142.2648,142.654,142.2259,142.5956,13688.0
2024-04-30 13:05:00,146.55,146.92,146.53,146.69,16829.0,142.5859,142.9459,142.5664,142.7221,16829.0
2024-04-30 13:10:00,146.74,146.87,146.68,146.87,7299.0,142.7707,142.8972,142.7124,142.8972,7299.0
2024-04-30 13:15:00,146.9,146.91,146.67,146.79,85840.0,142.9264,142.9361,142.7026,142.8194,85840.0
2024-04-30 13:20:00,146.8,147.0,146.75,146.86,20529.0,142.8291,143.0237,142.7805,142.8875,20529.0
2024-04-30 13:25:00,146.91,147.09,146.9,147.09,12884.0,142.9361,143.1113,142.9264,143.1113,12884.0
2024-04-30 13:30:00,147.13,147.15,146.81,146.97,8109.0,143.1502,143.1696,142.8388,142.9945,8109.0
2024-04-30 13:35:00,146.97,147.11,146.79,146.89,15660.0,142.9945,143.1307,142.8194,142.9167,15660.0
2024-04-30 13:40:00,146.86,147.03,146.83,147.0,24857.0,142.8875,143.0529,142.8583,143.0237,24857.0
2024-04-30 13:45:00,147.06,147.22,147.03,147.1,8496.0,143.0821,143.2377,143.0529,143.121,8496.0
2024-04-30 13:50:00,147.14,147.3,147.09,147.27,22381.0,143.1599,143.3156,143.1113,143.2864,22381.0
2024-04-30 13:55:00,147.28,147.34,147.0,147.0,12561.0,143.2961,143.3545,143.0237,143.0237,12561.0
2024-04-30 14:00:00,147.06,147.18,147.0,147.12,12724.0,143.0821,143.1988,143.0237,143.1404,12724.0
2024-04-30 14:05:00,147.12,147.17,146.98,147.06,13822.0,143.1404,143.1891,143.0042,143.0821,13822.0
2024-04-30 14:10:00,147.04,147.11,146.99,147.04,9820.0,143.0626,143.1307,143.014,143.0626,9820.0
2024-04-30 14:15:00,146.99,147.13,146.98,147.01,15541.0,143.014,143.1502,143.0042,143.0334,15541.0
2024-04-30 14:20:00,147.03,147.12,146.95,147.02,26415.0,143.0529,143.1404,142.975,143.0432,26415.0
2024-04-30 14:25:00,147.03,147.07,146.79,146.82,64067.0,143.0529,143.0918,142.8194,142.8486,64067.0
2024-04-30 14:30:00,146.82,147.08,146.82,147.08,14729.0,142.8486,143.1015,142.8486,143.1015,14729.0
2024-04-30 14:35:00,147.08,147.29,147.06,147.17,10103.0,143.1015,143.3059,143.0821,143.1891,10103.0
2024-04-30 14:40:00,147.19,147.22,146.91,147.03,12152.0,143.2086,143.2377,142.9361,143.0529,12152.0
2024-04-30 14:45:00,147.0,147.0,146.53,146.73,31994.0,143.0237,143.0237,142.5664,142.761,31994.0
2024-04-30 14:50:00,146.72,146.89,146.69,146.8,30853.0,142.7513,142.9167,142.7221,142.8291,30853.0
2024-04-30 14:55:00,146.8,146.86,146.53,146.61,43560.0,142.8291,142.8875,142.5664,142.6442,43560.0
2024-04-30 15:00:00,146.61,146.98,146.57,146.8,62095.0,142.6442,143.0042,142.6053,142.8291,62095.0
2024-04-30 15:05:00,146.85,146.87,146.69,146.71,31180.0,142.8778,142.8972,142.7221,142.7415,31180.0
2024-04-30 15:10:00,146.73,146.84,146.67,146.78,17917.0,142.761,142.868,142.7026,142.8096,17917.0
2024-04-30 15:15:00,146.77,146.78,146.42,146.45,22021.0,142.7999,142.8096,142.4594,142.4886,22021.0
2024-04-30 15:20:00,146.45,146.48,145.78,146.1,85448.0,142.4886,142.5178,141.8367,142.148,85448.0
2024-04-30 15:25:00,146.13,146.45,146.09,146.45,15864.0,142.1772,142.4886,142.1383,142.4886,15864.0
2024-04-30 15:30:00,146.47,146.67,146.39,146.39,14611.0,142.508,142.7026,142.4302,142.4302,14611.0
2024-04-30 15:35:00,146.39,146.4,146.09,146.35,37085.0,142.4302,142.4399,142.1383,142.3913,37085.0
2024-04-30 15:40:00,146.32,146.36,146.22,146.23,48617.0,142.3621,142.401,142.2648,142.2745,48617.0
2024-04-30 15:45:00,146.25,146.72,145.99,146.52,50393.0,142.294,142.7513,142.041,142.5567,50393.0
2024-04-30 15:50:00,146.53,146.75,146.29,146.62,80905.0,142.5664,142.7805,142.3329,142.654,80905.0
2024-04-30 15:55:00,146.6,147.13,146.54,146.72,216262.0,142.6345,143.1502,142.5761,142.7513,216262.0
2024-05-01 09:30:00,140.41,140.83,137.81,139.74,376756.0,136.612,137.0206,134.0823,135.9601,376756.0
2024-05-01 09:35:00,139.6,141.0,138.63,139.66,306031.0,135.8239,137.186,134.8801,135.8822,306031.0
2024-05-01 09:40:00,139.67,140.67,138.53,139.71,133135.0,135.892,136.8649,134.7828,135.9309,133135.0
2024-05-01 09:45:00,139.2,139.52,138.18,138.74,143597.0,135.4347,135.746,134.4423,134.9871,143597.0
2024-05-01 09:50:00,138.65,139.02,137.25,137.37,277475.0,134.8996,135.2596,133.5374,133.6542,277475.0
2024-05-01 09:55:00,137.24,138.14,137.21,137.9,158805.0,133.5277,134.4034,133.4985,134.1698,158805.0
2024-05-01 10:00:00,137.84,138.0,135.32,136.16,175931.0,134.1115,134.2671,131.6596,132.4769,175931.0
2024-05-01 10:05:00,136.07,136.51,135.19,135.94,65557.0,132.3893,132.8174,131.5332,132.2629,65557.0
2024-05-01 10:10:00,135.92,135.92,133.63,133.86,114091.0,132.2434,132.2434,130.0153,130.2391,114091.0
2024-05-01 10:15:00,133.87,134.05,132.85,133.07,119181.0,130.2489,130.424,129.2564,129.4705,119181.0
2024-05-01 10:20:00,133.0,133.48,132.84,133.04,122900.0,129.4024,129.8694,129.2467,129.4413,122900.0
2024-05-01 10:25:00,133.03,133.46,132.88,133.04,73287.0,129.4316,129.8499,129.2856,129.4413,73287.0
2024-05-01 10:30:00,132.97,133.11,132.32,132.85,88310.0,129.3732,129.5094,128.7408,129.2564,88310.0
2024-05-01 10:35:00,132.85,133.11,132.22,132.47,73813.0,129.2564,129.5094,128.6435,128.8867,73813.0
2024-05-01 10:40:00,132.4,132.56,131.93,132.01,67861.0,128.8186,128.9743,128.3613,128.4392,67861.0
2024-05-01 10:45:00,131.93,131.93,130.59,130.91,122503.0,128.3613,128.3613,127.0576,127.3689,122503.0
2024-05-01 10:50:00,130.97,131.37,130.47,130.47,112451.0,127.4273,127.8165,126.9408,126.9408,112451.0
2024-05-01 10:55:00,130.47,131.29,130.0,130.11,181701.0,126.9408,127.7386,126.4835,126.5906,181701.0
2024-05-01 11:00:00,130.11,131.0,130.08,130.93,181876.0,126.5906,127.4565,126.5614,127.3884,181876.0
2024-05-01 11:05:00,130.85,130.96,130.29,130.47,95296.0,127.3105,127.4176,126.7657,126.9408,95296.0
2024-05-01 11:10:00,130.47,130.64,129.83,129.9,101210.0,126.9408,127.1062,126.3181,126.3862,101210.0
2024-05-01 11:15:00,129.86,130.06,128.78,128.86,142214.0,126.3473,126.5419,125.2965,125.3744,142214.0
2024-05-01 11:20:00,128.87,130.21,128.78,129.94,115757.0,125.3841,126.6879,125.2965,126.4252,115757.0
2024-05-01 11:25:00,130.08,130.25,129.77,129.85,173570.0,126.5614,126.7268,126.2598,126.3376,173570.0
2024-05-01 11:30:00,129.91,130.1,129.65,129.96,72665.0,126.396,126.5808,126.143,126.4446,72665.0
2024-05-01 11:35:00,129.99,130.0,128.99,129.31,111790.0,126.4738,126.4835,125.5009,125.8122,111790.0
2024-05-01 11:40:00,129.31,129.32,128.81,129.32,29448.0,125.8122,125.8219,125.3257,125.8219,29448.0
2024-05-01 11:45:00,129.34,129.61,128.93,129.16,25501.0,125.8414,126.1041,125.4425,125.6663,25501.0
2024-05-01 11:50:00,129.15,129.15,128.3,128.38,39855.0,125.6565,125.6565,124.8295,124.9074,39855.0
2024-05-01 11:55:00,128.35,128.83,128.24,128.74,47809.0,124.8782,125.3452,124.7711,125.2576,47809.0
2024-05-01 12:00:00,128.79,128.92,128.35,128.72,42006.0,125.3063,125.4328,124.8782,125.2382,42006.0
2024-05-01 12:05:00,128.8,128.83,127.9,127.95,41970.0,125.316,125.3452,124.4403,124.489,41970.0
2024-05-01 12:10:00,127.9,128.16,127.85,127.99,48052.0,124.4403,124.6933,124.3917,124.5279,48052.0
2024-05-01 12:15:00,128.0,128.09,127.5,127.54,38071.0,124.5376,124.6252,124.0512,124.0901,38071.0
2024-05-01 12:20:00,127.53,127.54,127.07,127.12,56566.0,124.0804,124.0901,123.6328,123.6814,56566.0
2024-05-01 12:25:00,127.13,127.5,126.92,127.08,55445.0,123.6912,124.0512,123.4869,123.6425,55445.0
2024-05-01 12:30:00,127.05,127.12,126.23,126.44,55570.0,123.6133,123.6814,122.8155,123.0198,55570.0
2024-05-01 12:35:00,126.49,126.62,126.1,126.13,72276.0,123.0685,123.195,122.689,122.7182,72276.0
2024-05-01 12:40:00,126.11,126.37,125.61,125.74,98875.0,122.6988,122.9517,122.2123,122.3388,98875.0
2024-05-01 12:45:00,125.74,126.15,125.63,126.02,100751.0,122.3388,122.7377,122.2317,122.6112,100751.0
2024-05-01 12:50:00,126.01,126.21,125.05,125.24,68775.0,122.6015,122.7961,121.6674,121.8523,68775.0
2024-05-01 12:55:00,125.23,126.19,125.02,126.0,100785.0,121.8426,122.7766,121.6382,122.5917,100785.0
2024-05-01 13:00:00,125.99,125.99,124.61,124.62,96586.0,122.582,122.582,121.2393,121.2491,96586.0
2024-05-01 13:05:00,124.61,124.97,124.35,124.48,86458.0,121.2393,121.5896,120.9864,121.1129,86458.0
2024-05-01 13:10:00,124.47,124.57,124.03,124.43,83760.0,121.1031,121.2004,120.675,121.0642,83760.0
2024-05-01 13:15:00,124.42,124.7,124.09,124.2,82690.0,121.0545,121.3269,120.7334,120.8404,82690.0
2024-05-01 13:20:00,124.16,124.76,124.11,124.46,69996.0,120.8015,121.3853,120.7529,121.0934,69996.0
2024-05-01 13:25:00,124.47,125.0,124.05,124.77,70229.0,121.1031,121.6188,120.6945,121.395,70229.0
2024-05-01 13:30:00,124.76,126.53,124.55,126.38,134995.0,121.3853,123.1074,121.181,122.9615,134995.0
2024-05-01 13:35:00,126.37,127.77,126.36,127.47,114571.0,122.9517,124.3139,122.942,124.022,114571.0
2024-05-01 13:40:00,127.52,128.75,127.17,128.72,111224.0,124.0706,125.2674,123.7301,125.2382,111224.0
2024-05-01 13:45:00,128.66,129.24,127.77,129.24,152282.0,125.1798,125.7441,124.3139,125.7441,152282.0
2024-05-01 13:50:00,128.99,129.99,128.96,129.5,130093.0,125.5009,126.4738,125.4717,125.9971,130093.0
2024-05-01 13:55:00,129.59,130.41,129.12,130.4,70064.0,126.0846,126.8824,125.6273,126.8727,70064.0
2024-05-01 14:00:00,130.35,130.37,128.76,129.45,85136.0,126.8241,126.8435,125.2771,125.9484,85136.0
2024-05-01 14:05:00,129.45,130.09,128.72,129.75,79172.0,125.9484,126.5711,125.2382,126.2403,79172.0
2024-05-01 14:10:00,129.69,130.59,129.62,129.63,76693.0,126.1819,127.0576,126.1138,126.1235,76693.0
2024-05-01 14:15:00,129.6,129.88,129.34,129.78,66075.0,126.0944,126.3668,125.8414,126.2695,66075.0
2024-05-01 14:20:00,129.87,130.18,129.26,130.02,80773.0,126.3571,126.6587,125.7636,126.503,80773.0
2024-05-01 14:25:00,129.97,131.15,129.87,130.92,71966.0,126.4544,127.6024,126.3571,127.3787,71966.0
2024-05-01 14:30:00,130.92,131.04,129.92,130.65,112532.0,127.3787,127.4954,126.4057,127.116,112532.0
2024-05-01 14:35:00,130.78,130.91,129.79,130.84,75394.0,127.2424,127.3689,126.2792,127.3008,75394.0
2024-05-01 14:40:00,130.78,130.86,130.0,130.0,79644.0,127.2424,127.3203,126.4835,126.4835,79644.0
2024-05-01 14:45:00,130.07,131.13,129.65,130.97,73654.0,126.5516,127.583,126.143,127.4273,73654.0
2024-05-01 14:50:00,130.97,131.13,130.09,130.61,65424.0,127.4273,127.583,126.5711,127.077,65424.0
2024-05-01 14:55:00,130.62,130.92,130.14,130.83,47285.0,127.0868,127.3787,126.6198,127.2911,47285.0
2024-05-01 15:00:00,130.91,131.23,129.65,129.65,42590.0,127.3689,127.6803,126.143,126.143,42590.0
2024-05-01 15:05:00,129.64,130.49,129.28,130.33,125904.0,126.1333,126.9603,125.783,126.8046,125904.0
2024-05-01 15:10:00,130.31,131.5,129.78,131.23,101504.0,126.7852,127.943,126.2695,127.6803,101504.0
2024-05-01 15:15:00,131.15,131.24,129.93,130.25,59700.0,127.6024,127.69,126.4154,126.7268,59700.0
2024-05-01 15:20:00,130.26,131.12,129.85,130.89,64114.0,126.7365,127.5732,126.3376,127.3495,64114.0
2024-05-01 15:25:00,130.96,131.09,130.2,130.3,70867.0,127.4176,127.5441,126.6781,126.7754,70867.0
2024-05-01 15:30:00,130.29,130.29,129.31,129.39,102536.0,126.7657,126.7657,125.8122,125.89,102536.0
2024-05-01 15:35:00,129.4,129.45,128.3,128.52,112449.0,125.8998,125.9484,124.8295,125.0436,112449.0
2024-05-01 15:40:00,128.52,128.81,128.05,128.38,130597.0,125.0436,125.3257,124.5863,124.9074,130597.0
2024-05-01 15:45:00,128.47,128.92,128.18,128.47,150085.0,124.9949,125.4328,124.7128,124.9949,150085.0
2024-05-01 15:50:00,128.47,128.65,128.07,128.1,260276.0,124.9949,125.1701,124.6057,124.6349,260276.0
2024-05-01 15:55:00,128.1,128.47,127.27,127.37,561481.0,124.6349,124.9949,123.8274,123.9247,561481.0
2024-05-02 09:30:00,130.58,132.34,129.65,131.65,184908.0,127.0479,128.7602,126.143,128.0889,184908.0
2024-05-02 09:35:00,131.71,132.48,130.48,130.77,76275.0,128.1473,128.8965,126.9506,127.2327,76275.0
2024-05-02 09:40:00,130.9,131.72,130.21,131.48,97817.0,127.3592,128.157,126.6879,127.9235,97817.0
2024-05-02 09:45:00,131.49,131.9,130.55,130.85,113247.0,127.9332,128.3321,127.0187,127.3105,113247.0
2024-05-02 09:50:00,130.85,131.88,130.66,131.33,96869.0,127.3105,128.3127,127.1257,127.7776,96869.0
2024-05-02 09:55:00,131.33,132.51,131.28,131.35,58092.0,127.7776,128.9256,127.7289,127.797,58092.0
2024-05-02 10:00:00,131.37,131.38,130.5,131.31,63475.0,127.8165,127.8262,126.97,127.7581,63475.0
2024-05-02 10:05:00,131.34,131.89,131.26,131.74,63200.0,127.7873,128.3224,127.7095,128.1765,63200.0
2024-05-02 10:10:00,131.67,132.69,131.54,132.28,96060.0,128.1084,129.1008,127.9819,128.7019,96060.0
2024-05-02 10:15:00,132.34,132.65,131.72,131.94,52515.0,128.7602,129.0619,128.157,128.3711,52515.0
2024-05-02 10:20:00,131.88,132.41,131.6,131.76,85164.0,128.3127,128.8283,128.0403,128.1959,85164.0
2024-05-02 10:25:00,131.77,132.31,131.56,132.12,39782.0,128.2057,128.7311,128.0013,128.5462,39782.0
2024-05-02 10:30:00,132.16,132.16,131.79,131.86,48634.0,128.5851,128.5851,128.2251,128.2932,48634.0
2024-05-02 10:35:00,131.9,131.99,131.45,131.81,24480.0,128.3321,128.4197,127.8943,128.2446,24480.0
2024-05-02 10:40:00,131.84,131.9,131.24,131.44,42882.0,128.2738,128.3321,127.69,127.8846,42882.0
2024-05-02 10:45:00,131.36,132.0,131.09,131.94,271157.0,127.8068,128.4294,127.5441,128.3711,271157.0
2024-05-02 10:50:00,131.83,132.52,131.83,132.52,56005.0,128.264,128.9354,128.264,128.9354,56005.0
2024-05-02 10:55:00,132.52,132.66,132.3,132.36,75746.0,128.9354,129.0716,128.7213,128.7797,75746.0
2024-05-02 11:00:00,132.39,132.44,131.91,132.29,43263.0,128.8089,128.8575,128.3419,128.7116,43263.0
2024-05-02 11:05:00,132.26,133.0,132.19,132.91,32966.0,128.6824,129.4024,128.6143,129.3148,32966.0
2024-05-02 11:10:00,132.91,133.29,132.83,133.13,47586.0,129.3148,129.6845,129.237,129.5289,47586.0
2024-05-02 11:15:00,133.14,133.26,132.83,132.89,61186.0,129.5386,129.6554,129.237,129.2954,61186.0
2024-05-02 11:20:00,132.89,132.96,132.18,132.34,73048.0,129.2954,129.3635,128.6046,128.7602,73048.0
2024-05-02 11:25:00,132.39,132.39,131.83,131.89,79037.0,128.8089,128.8089,128.264,128.3224,79037.0
2024-05-02 11:30:00,131.94,132.36,131.83,132.28,38133.0,128.3711,128.7797,128.264,128.7019,38133.0
2024-05-02 11:35:00,132.27,133.0,132.27,132.82,18714.0,128.6921,129.4024,128.6921,129.2273,18714.0
2024-05-02 11:40:00,132.8,132.86,132.32,132.46,26299.0,129.2078,129.2662,128.7408,128.877,26299.0
2024-05-02 11:45:00,132.45,132.52,132.31,132.49,34562.0,128.8673,128.9354,128.7311,128.9062,34562.0
2024-05-02 11:50:00,132.49,132.49,131.88,131.9,19373.0,128.9062,128.9062,128.3127,128.3321,19373.0
2024-05-02 11:55:00,131.88,132.51,131.7,132.47,40384.0,128.3127,128.9256,128.1376,128.8867,40384.0
2024-05-02 12:00:00,132.49,133.0,132.26,132.83,12645.0,128.9062,129.4024,128.6824,129.237,12645.0
2024-05-02 12:05:00,132.85,132.86,132.35,132.53,19007.0,129.2564,129.2662,128.77,128.9451,19007.0
2024-05-02 12:10:00,132.5,132.67,132.39,132.47,14318.0,128.9159,129.0813,128.8089,128.8867,14318.0
2024-05-02 12:15:00,132.43,132.57,132.22,132.33,11800.0,128.8478,128.984,128.6435,128.7505,11800.0
2024-05-02 12:20:00,132.3,132.35,132.12,132.27,15181.0,128.7213,128.77,128.5462,128.6921,15181.0
2024-05-02 12:25:00,132.2,132.43,131.91,132.08,12993.0,128.624,128.8478,128.3419,128.5073,12993.0
2024-05-02 12:30:00,132.08,132.31,132.01,132.28,10595.0,128.5073,128.7311,128.4392,128.7019,10595.0
2024-05-02 12:35:00,132.24,132.63,132.21,132.42,30036.0,128.6629,129.0424,128.6338,128.8381,30036.0
2024-05-02 12:40:00,132.47,133.13,132.47,133.12,15528.0,128.8867,129.5289,128.8867,129.5191,15528.0
2024-05-02 12:45:00,133.13,133.23,132.69,132.93,22477.0,129.5289,129.6262,129.1008,129.3343,22477.0
2024-05-02 12:50:00,132.93,133.11,132.86,133.06,11322.0,129.3343,129.5094,129.2662,129.4608,11322.0
2024-05-02 12:55:00,133.11,133.42,133.02,133.27,11183.0,129.5094,129.811,129.4218,129.6651,11183.0
2024-05-02 13:00:00,133.27,133.36,133.17,133.27,9239.0,129.6651,129.7527,129.5678,129.6651,9239.0
2024-05-02 13:05:00,133.3,133.65,133.3,133.57,8863.0,129.6943,130.0348,129.6943,129.957,8863.0
2024-05-02 13:10:00,133.61,133.68,133.46,133.46,13996.0,129.9959,130.064,129.8499,129.8499,13996.0
2024-05-02 13:15:00,133.39,133.44,133.18,133.36,9512.0,129.7818,129.8305,129.5775,129.7527,9512.0
2024-05-02 13:20:00,133.38,133.45,132.91,132.91,8692.0,129.7721,129.8402,129.3148,129.3148,8692.0
2024-05-02 13:25:00,132.91,133.23,132.91,133.19,9953.0,129.3148,129.6262,129.3148,129.5873,9953.0
2024-05-02 13:30:00,133.21,133.25,132.99,133.0,15183.0,129.6067,129.6456,129.3927,129.4024,15183.0
2024-05-02 13:35:00,133.03,133.58,132.94,133.47,20004.0,129.4316,129.9667,129.344,129.8597,20004.0
2024-05-02 13:40:00,133.44,133.7,133.43,133.6,9048.0,129.8305,130.0835,129.8208,129.9862,9048.0
2024-05-02 13:45:00,133.63,133.9,133.56,133.7,16099.0,130.0153,130.278,129.9472,130.0835,16099.0
2024-05-02 13:50:00,133.72,133.88,133.67,133.69,9956.0,130.1029,130.2586,130.0543,130.0737,9956.0
2024-05-02 13:55:00,133.72,133.87,133.58,133.67,18776.0,130.1029,130.2489,129.9667,130.0543,18776.0
2024-05-02 14:00:00,133.67,133.78,133.46,133.78,15899.0,130.0543,130.1613,129.8499,130.1613,15899.0
2024-05-02 14:05:00,133.75,134.14,133.7,134.08,13167.0,130.1321,130.5116,130.0835,130.4532,13167.0
2024-05-02 14:10:00,134.08,134.14,133.56,133.91,18661.0,130.4532,130.5116,129.9472,130.2878,18661.0
2024-05-02 14:15:00,133.85,133.89,133.71,133.84,15728.0,130.2294,130.2683,130.0932,130.2197,15728.0
2024-05-02 14:20:00,133.84,134.25,133.78,134.21,16391.0,130.2197,130.6186,130.1613,130.5797,16391.0
2024-05-02 14:25:00,134.22,134.31,134.11,134.23,14445.0,130.5894,130.677,130.4824,130.5991,14445.0
2024-05-02 14:30:00,134.22,134.41,134.05,134.33,19696.0,130.5894,130.7743,130.424,130.6964,19696.0
2024-05-02 14:35:00,134.33,134.56,134.32,134.52,13114.0,130.6964,130.9202,130.6867,130.8813,13114.0
2024-05-02 14:40:00,134.56,134.6,134.38,134.45,19045.0,130.9202,130.9591,130.7451,130.8132,19045.0
2024-05-02 14:45:00,134.46,134.84,134.45,134.61,16734.0,130.8229,131.1926,130.8132,130.9688,16734.0
2024-05-02 14:50:00,134.62,134.79,134.48,134.71,17054.0,130.9786,131.144,130.8424,131.0661,17054.0
2024-05-02 14:55:00,134.68,134.82,134.66,134.66,13403.0,131.0369,131.1732,131.0175,131.0175,13403.0
2024-05-02 15:00:00,134.66,134.76,134.47,134.75,22530.0,131.0175,131.1148,130.8326,131.1051,22530.0
2024-05-02 15:05:00,134.74,134.77,134.17,134.2,29007.0,131.0953,131.1245,130.5407,130.5699,29007.0
2024-05-02 15:10:00,134.17,134.65,134.17,134.6,22678.0,130.5407,131.0078,130.5407,130.9591,22678.0
2024-05-02 15:15:00,134.61,134.86,134.4,134.41,21107.0,130.9688,131.2121,130.7645,130.7743,21107.0
2024-05-02 15:20:00,134.4,134.81,134.39,134.59,23583.0,130.7645,131.1634,130.7548,130.9494,23583.0
2024-05-02 15:25:00,134.56,134.63,134.34,134.43,17682.0,130.9202,130.9883,130.7061,130.7937,17682.0
2024-05-02 15:30:00,134.36,134.58,134.27,134.5,34211.0,130.7256,130.9397,130.638,130.8618,34211.0
2024-05-02 15:35:00,134.47,134.49,133.78,133.8,70987.0,130.8326,130.8521,130.1613,130.1808,70987.0
2024-05-02 15:40:00,133.79,134.07,133.79,133.88,42916.0,130.171,130.4434,130.171,130.2586,42916.0
2024-05-02 15:45:00,133.86,133.95,133.66,133.81,52456.0,130.2391,130.3267,130.0445,130.1905,52456.0
2024-05-02 15:50:00,133.83,134.85,133.71,134.83,132198.0,130.2099,131.2023,130.0932,131.1829,132198.0
2024-05-02 15:55:00,134.86,134.97,134.46,134.94,218018.0,131.2121,131.3191,130.8229,131.2899,218018.0
2024-05-03 09:30:00,135.01,136.18,134.37,135.25,99857.0,131.358,132.4964,130.7353,131.5915,99857.0
2024-05-03 09:35:00,135.25,135.71,134.12,134.66,53608.0,131.5915,132.0391,130.4921,131.0175,53608.0
2024-05-03 09:40:00,134.68,135.22,134.27,134.74,36663.0,131.0369,131.5623,130.638,131.0953,36663.0
2024-05-03 09:45:00,135.0,135.44,134.35,135.09,29367.0,131.3483,131.7764,130.7159,131.4359,29367.0
2024-05-03 09:50:00,134.95,135.32,134.84,135.29,17390.0,131.2996,131.6596,131.1926,131.6304,17390.0
2024-05-03 09:55:00,135.29,135.72,135.27,135.71,23440.0,131.6304,132.0488,131.611,132.0391,23440.0
2024-05-03 10:00:00,135.8,135.92,134.62,134.64,47009.0,132.1267,132.2434,130.9786,130.998,47009.0
2024-05-03 10:05:00,134.65,134.66,133.57,133.66,40819.0,131.0078,131.0175,129.957,130.0445,40819.0
2024-05-03 10:10:00,133.64,133.71,132.38,132.56,27766.0,130.0251,130.0932,128.7992,128.9743,27766.0
2024-05-03 10:15:00,132.55,133.18,132.44,132.77,59214.0,128.9646,129.5775,128.8575,129.1786,59214.0
2024-05-03 10:20:00,132.76,132.92,132.14,132.71,59413.0,129.1689,129.3246,128.5657,129.1202,59413.0
2024-05-03 10:25:00,132.7,132.76,131.68,131.7,76830.0,129.1105,129.1689,128.1181,128.1376,76830.0
2024-05-03 10:30:00,131.86,132.5,131.29,131.38,64426.0,128.2932,128.9159,127.7386,127.8262,64426.0
2024-05-03 10:35:00,131.48,132.0,131.27,131.74,48192.0,127.9235,128.4294,127.7192,128.1765,48192.0
2024-05-03 10:40:00,131.88,132.44,131.66,132.26,52318.0,128.3127,128.8575,128.0986,128.6824,52318.0
2024-05-03 10:45:00,132.22,132.35,131.32,131.65,57437.0,128.6435,128.77,127.7678,128.0889,57437.0
2024-05-03 10:50:00,131.58,131.58,131.0,131.11,38271.0,128.0208,128.0208,127.4565,127.5635,38271.0
2024-05-03 10:55:00,131.09,131.9,131.08,131.54,32516.0,127.5441,128.3321,127.5343,127.9819,32516.0
2024-05-03 11:00:00,131.57,131.71,131.15,131.33,41988.0,128.0111,128.1473,127.6024,127.7776,41988.0
2024-05-03 11:05:00,131.22,131.6,131.0,131.31,34547.0,127.6705,128.0403,127.4565,127.7581,34547.0
2024-05-03 11:10:00,131.31,131.56,131.11,131.43,27090.0,127.7581,128.0013,127.5635,127.8749,27090.0
2024-05-03 11:15:00,131.46,131.46,131.07,131.08,45818.0,127.904,127.904,127.5246,127.5343,45818.0
2024-05-03 11:20:00,131.04,131.13,130.7,130.99,71390.0,127.4954,127.583,127.1646,127.4468,71390.0
2024-05-03 11:25:00,130.98,131.11,130.47,130.78,39343.0,127.437,127.5635,126.9408,127.2424,39343.0
2024-05-03 11:30:00,130.78,131.62,130.77,131.52,26540.0,127.2424,128.0597,127.2327,127.9624,26540.0
2024-05-03 11:35:00,131.52,131.66,131.4,131.53,27951.0,127.9624,128.0986,127.8457,127.9722,27951.0
2024-05-03 11:40:00,131.55,131.8,131.51,131.62,21918.0,127.9916,128.2349,127.9527,128.0597,21918.0
2024-05-03 11:45:00,131.61,131.64,131.16,131.49,22836.0,128.05,128.0792,127.6122,127.9332,22836.0
2024-05-03 11:50:00,131.5,131.57,131.3,131.38,21567.0,127.943,128.0111,127.7484,127.8262,21567.0
2024-05-03 11:55:00,131.34,131.92,131.26,131.83,25886.0,127.7873,128.3516,127.7095,128.264,25886.0
2024-05-03 12:00:00,131.83,132.12,131.77,131.86,32113.0,128.264,128.5462,128.2057,128.2932,32113.0
2024-05-03 12:05:00,131.96,132.06,131.85,131.95,19336.0,128.3905,128.4878,128.2835,128.3808,19336.0
2024-05-03 12:10:00,131.96,132.16,131.94,132.08,59238.0,128.3905,128.5851,128.3711,128.5073,59238.0
2024-05-03 12:15:00,132.08,132.66,132.01,132.59,26279.0,128.5073,129.0716,128.4392,129.0035,26279.0
2024-05-03 12:20:00,132.59,132.79,132.26,132.78,22536.0,129.0035,129.1981,128.6824,129.1883,22536.0
2024-05-03 12:25:00,132.73,133.12,132.7,132.85,24789.0,129.1397,129.5191,129.1105,129.2564,24789.0
2024-05-03 12:30:00,132.84,132.84,132.38,132.47,17449.0,129.2467,129.2467,128.7992,128.8867,17449.0
2024-05-03 12:35:00,132.51,133.09,132.51,133.0,55215.0,128.9256,129.49,128.9256,129.4024,55215.0
2024-05-03 12:40:00,132.91,132.91,132.38,132.57,27007.0,129.3148,129.3148,128.7992,128.984,27007.0
2024-05-03 12:45:00,132.63,132.71,132.41,132.61,11794.0,129.0424,129.1202,128.8283,129.0229,11794.0
2024-05-03 12:50:00,132.62,132.72,132.46,132.51,5029.0,129.0327,129.13,128.877,128.9256,5029.0
2024-05-03 12:55:00,132.47,132.86,132.46,132.86,11921.0,128.8867,129.2662,128.877,129.2662,11921.0
2024-05-03 13:00:00,132.79,132.9,132.68,132.89,6023.0,129.1981,129.3051,129.091,129.2954,6023.0
2024-05-03 13:05:00,132.9,132.98,132.52,132.71,19741.0,129.3051,129.3829,128.9354,129.1202,19741.0
2024-05-03 13:10:00,132.71,132.71,132.48,132.52,5297.0,129.1202,129.1202,128.8965,128.9354,5297.0
2024-05-03 13:15:00,132.68,132.9,132.65,132.75,12188.0,129.091,129.3051,129.0619,129.1592,12188.0
2024-05-03 13:20:00,132.77,132.77,132.59,132.69,12183.0,129.1786,129.1786,129.0035,129.1008,12183.0
2024-05-03 13:25:00,132.69,132.71,132.39,132.54,9872.0,129.1008,129.1202,128.8089,128.9548,9872.0
2024-05-03 13:30:00,132.53,132.64,132.24,132.64,13829.0,128.9451,129.0521,128.6629,129.0521,13829.0
2024-05-03 13:35:00,132.6,132.91,132.6,132.83,8955.0,129.0132,129.3148,129.0132,129.237,8955.0
2024-05-03 13:40:00,132.81,133.03,132.79,132.93,8493.0,129.2175,129.4316,129.1981,129.3343,8493.0
2024-05-03 13:45:00,132.9,133.29,132.9,133.1,10690.0,129.3051,129.6845,129.3051,129.4997,10690.0
2024-05-03 13:50:00,133.1,133.27,132.95,132.99,29883.0,129.4997,129.6651,129.3537,129.3927,29883.0
2024-05-03 13:55:00,133.02,133.21,132.97,133.13,13432.0,129.4218,129.6067,129.3732,129.5289,13432.0
2024-05-03 14:00:00,133.08,133.3,133.07,133.23,8170.0,129.4802,129.6943,129.4705,129.6262,8170.0
2024-05-03 14:05:00,133.23,133.65,133.21,133.62,22503.0,129.6262,130.0348,129.6067,130.0056,22503.0
2024-05-03 14:10:00,133.65,133.72,133.11,133.12,22864.0,130.0348,130.1029,129.5094,129.5191,22864.0
2024-05-03 14:15:00,133.11,133.2,132.89,133.2,14853.0,129.5094,129.597,129.2954,129.597,14853.0
2024-05-03 14:20:00,133.17,133.37,133.0,133.03,14354.0,129.5678,129.7624,129.4024,129.4316,14354.0
2024-05-03 14:25:00,133.02,133.07,132.88,132.95,15613.0,129.4218,129.4705,129.2856,129.3537,15613.0
2024-05-03 14:30:00,132.93,133.31,132.93,133.13,14971.0,129.3343,129.704,129.3343,129.5289,14971.0
2024-05-03 14:35:00,133.15,133.22,132.84,132.87,14869.0,129.5483,129.6164,129.2467,129.2759,14869.0
2024-05-03 14:40:00,132.94,133.17,132.88,133.17,21062.0,129.344,129.5678,129.2856,129.5678,21062.0
2024-05-03 14:45:00,133.16,133.43,133.05,133.1,21615.0,129.5581,129.8208,129.451,129.4997,21615.0
2024-05-03 14:50:00,133.1,133.25,132.9,133.02,55930.0,129.4997,129.6456,129.3051,129.4218,55930.0
2024-05-03 14:55:00,132.97,133.13,132.86,132.94,15156.0,129.3732,129.5289,129.2662,129.344,15156.0
2024-05-03 15:00:00,132.9,133.1,132.83,133.03,33256.0,129.3051,129.4997,129.237,129.4316,33256.0
2024-05-03 15:05:00,133.05,133.39,133.05,133.36,29603.0,129.451,129.7818,129.451,129.7527,29603.0
2024-05-03 15:10:00,133.37,133.53,133.22,133.4,23818.0,129.7624,129.9181,129.6164,129.7916,23818.0
2024-05-03 15:15:00,133.42,133.62,133.31,133.41,36555.0,129.811,130.0056,129.704,129.8013,36555.0
2024-05-03 15:20:00,133.39,133.42,133.21,133.34,32933.0,129.7818,129.811,129.6067,129.7332,32933.0
2024-05-03 15:25:00,133.33,133.38,132.92,133.1,32073.0,129.7235,129.7721,129.3246,129.4997,32073.0
2024-05-03 15:30:00,133.12,133.42,132.92,132.99,65836.0,129.5191,129.811,129.3246,129.3927,65836.0
2024-05-03 15:35:00,132.97,133.09,132.85,132.95,47620.0,129.3732,129.49,129.2564,129.3537,47620.0
2024-05-03 15:40:00,132.92,133.02,132.86,132.99,27566.0,129.3246,129.4218,129.2662,129.3927,27566.0
2024-05-03 15:45:00,133.01,133.01,132.92,132.94,47965.0,129.4121,129.4121,129.3246,129.344,47965.0
2024-05-03 15:50:00,132.96,133.02,132.82,132.98,76756.0,129.3635,129.4218,129.2273,129.3829,76756.0
2024-05-03 15:55:00,133.01,133.01,132.9,132.92,136650.0,129.4121,129.4121,129.3051,129.3246,136650.0
2024-05-06 09:30:00,133.0,133.5,131.66,131.83,50698.0,129.4024,129.8889,128.0986,128.264,50698.0
2024-05-06 09:35:00,131.75,131.75,130.57,130.96,59312.0,128.1862,128.1862,127.0381,127.4176,59312.0
2024-05-06 09:40:00,131.0,131.0,130.09,130.09,30480.0,127.4565,127.4565,126.5711,126.5711,30480.0
2024-05-06 09:45:00,130.22,130.68,129.87,130.66,38113.0,126.6976,127.1451,126.3571,127.1257,38113.0
2024-05-06 09:50:00,130.64,130.73,130.21,130.26,23641.0,127.1062,127.1938,126.6879,126.7365,23641.0
2024-05-06 09:55:00,130.33,130.59,129.84,129.85,65917.0,126.8046,127.0576,126.3279,126.3376,65917.0
2024-05-06 10:00:00,129.91,130.28,129.91,130.16,64205.0,126.396,126.756,126.396,126.6392,64205.0
2024-05-06 10:05:00,130.22,130.26,129.62,129.62,38878.0,126.6976,126.7365,126.1138,126.1138,38878.0
2024-05-06 10:10:00,129.62,129.7,129.29,129.38,26074.0,126.1138,126.1917,125.7927,125.8803,26074.0
2024-05-06 10:15:00,129.33,129.95,129.32,129.8,45404.0,125.8317,126.4349,125.8219,126.2889,45404.0
2024-05-06 10:20:00,129.71,129.8,129.21,129.21,25891.0,126.2014,126.2889,125.7149,125.7149,25891.0
2024-05-06 10:25:00,129.21,129.28,128.85,129.03,41970.0,125.7149,125.783,125.3646,125.5398,41970.0
2024-05-06 10:30:00,129.0,129.55,129.0,129.41,52743.0,125.5106,126.0457,125.5106,125.9095,52743.0
2024-05-06 10:35:00,129.41,130.04,129.36,129.75,29751.0,125.9095,126.5225,125.8609,126.2403,29751.0
2024-05-06 10:40:00,129.8,130.09,129.72,129.96,23491.0,126.2889,126.5711,126.2111,126.4446,23491.0
2024-05-06 10:45:00,129.96,130.26,129.9,130.25,34204.0,126.4446,126.7365,126.3862,126.7268,34204.0
2024-05-06 10:50:00,130.26,130.55,130.18,130.46,32915.0,126.7365,127.0187,126.6587,126.9311,32915.0
2024-05-06 10:55:00,130.46,130.78,130.4,130.47,37433.0,126.9311,127.2424,126.8727,126.9408,37433.0
2024-05-06 11:00:00,130.39,130.39,129.97,130.02,26109.0,126.863,126.863,126.4544,126.503,26109.0
2024-05-06 11:05:00,130.07,130.53,130.02,130.44,16948.0,126.5516,126.9992,126.503,126.9116,16948.0
2024-05-06 11:10:00,130.44,130.52,130.31,130.51,17102.0,126.9116,126.9895,126.7852,126.9797,17102.0
2024-05-06 11:15:00,130.52,130.77,130.45,130.52,21392.0,126.9895,127.2327,126.9214,126.9895,21392.0
2024-05-06 11:20:00,130.64,130.85,130.51,130.56,17953.0,127.1062,127.3105,126.9797,127.0284,17953.0
2024-05-06 11:25:00,130.51,131.03,130.43,130.98,21894.0,126.9797,127.4857,126.9019,127.437,21894.0
2024-05-06 11:30:00,131.0,131.3,130.99,131.28,13060.0,127.4565,127.7484,127.4468,127.7289,13060.0
2024-05-06 11:35:00,131.2,131.32,130.92,131.25,35605.0,127.6511,127.7678,127.3787,127.6997,35605.0
2024-05-06 11:40:00,131.14,131.23,130.89,130.99,17724.0,127.5927,127.6803,127.3495,127.4468,17724.0
2024-05-06 11:45:00,131.0,131.54,130.93,131.08,19559.0,127.4565,127.9819,127.3884,127.5343,19559.0
2024-05-06 11:50:00,131.16,131.32,131.11,131.19,7615.0,127.6122,127.7678,127.5635,127.6414,7615.0
2024-05-06 11:55:00,131.19,131.26,131.0,131.0,8296.0,127.6414,127.7095,127.4565,127.4565,8296.0
2024-05-06 12:00:00,130.95,130.98,130.7,130.74,12216.0,127.4078,127.437,127.1646,127.2035,12216.0
2024-05-06 12:05:00,130.74,130.94,130.68,130.94,7821.0,127.2035,127.3981,127.1451,127.3981,7821.0
2024-05-06 12:10:00,130.89,130.9,130.71,130.88,10435.0,127.3495,127.3592,127.1743,127.3397,10435.0
2024-05-06 12:15:00,130.8,131.08,130.76,130.84,14933.0,127.2619,127.5343,127.223,127.3008,14933.0
2024-05-06 12:20:00,130.83,130.98,130.8,130.9,8237.0,127.2911,127.437,127.2619,127.3592,8237.0
2024-05-06 12:25:00,130.84,131.01,130.84,130.86,16433.0,127.3008,127.4662,127.3008,127.3203,16433.0
2024-05-06 12:30:00,130.91,131.01,130.52,130.56,15410.0,127.3689,127.4662,126.9895,127.0284,15410.0
2024-05-06 12:35:00,130.5,130.72,130.34,130.66,20928.0,126.97,127.1841,126.8143,127.1257,20928.0
2024-05-06 12:40:00,130.69,130.75,130.48,130.55,18345.0,127.1549,127.2133,126.9506,127.0187,18345.0
2024-05-06 12:45:00,130.5,130.8,130.43,130.43,28189.0,126.97,127.2619,126.9019,126.9019,28189.0
2024-05-06 12:50:00,130.43,130.49,130.19,130.2,11323.0,126.9019,126.9603,126.6684,126.6781,11323.0
2024-05-06 12:55:00,130.15,130.3,130.06,130.28,13836.0,126.6295,126.7754,126.5419,126.756,13836.0
2024-05-06 13:00:00,130.21,130.31,130.15,130.2,6656.0,126.6879,126.7852,126.6295,126.6781,6656.0
2024-05-06 13:05:00,130.22,130.4,130.12,130.35,17995.0,126.6976,126.8727,126.6003,126.8241,17995.0
2024-05-06 13:10:00,130.39,130.4,130.17,130.22,14085.0,126.863,126.8727,126.6489,126.6976,14085.0
2024-05-06 13:15:00,130.17,130.27,129.97,130.21,29161.0,126.6489,126.7462,126.4544,126.6879,29161.0
2024-05-06 13:20:00,130.24,130.26,130.07,130.09,7827.0,126.717,126.7365,126.5516,126.5711,7827.0
2024-05-06 13:25:00,130.09,130.2,129.87,129.93,28763.0,126.5711,126.6781,126.3571,126.4154,28763.0
2024-05-06 13:30:00,129.93,130.33,129.92,130.31,10039.0,126.4154,126.8046,126.4057,126.7852,10039.0
2024-05-06 13:35:00,130.38,130.52,130.26,130.44,18560.0,126.8533,126.9895,126.7365,126.9116,18560.0
2024-05-06 13:40:00,130.44,130.49,130.34,130.38,6216.0,126.9116,126.9603,126.8143,126.8533,6216.0
2024-05-06 13:45:00,130.42,130.45,130.21,130.22,17817.0,126.8922,126.9214,126.6879,126.6976,17817.0
2024-05-06 13:50:00,130.25,130.4,130.19,130.38,10970.0,126.7268,126.8727,126.6684,126.8533,10970.0
2024-05-06 13:55:00,130.32,130.38,130.17,130.3,19234.0,126.7949,126.8533,126.6489,126.7754,19234.0
2024-05-06 14:00:00,130.3,130.52,130.23,130.31,8420.0,126.7754,126.9895,126.7073,126.7852,8420.0
2024-05-06 14:05:00,130.36,130.36,130.24,130.24,12095.0,126.8338,126.8338,126.717,126.717,12095.0
2024-05-06 14:10:00,130.19,130.36,130.08,130.08,20042.0,126.6684,126.8338,126.5614,126.5614,20042.0
2024-05-06 14:15:00,130.09,130.24,130.08,130.1,16930.0,126.5711,126.717,126.5614,126.5808,16930.0
2024-05-06 14:20:00,130.09,130.29,130.03,130.1,27061.0,126.5711,126.7657,126.5127,126.5808,27061.0
2024-05-06 14:25:00,130.1,130.31,130.09,130.27,28675.0,126.5808,126.7852,126.5711,126.7462,28675.0
2024-05-06 14:30:00,130.28,130.42,130.2,130.22,15888.0,126.756,126.8922,126.6781,126.6976,15888.0
2024-05-06 14:35:00,130.22,130.32,130.14,130.32,17077.0,126.6976,126.7949,126.6198,126.7949,17077.0
2024-05-06 14:40:00,130.3,130.33,130.08,130.19,25074.0,126.7754,126.8046,126.5614,126.6684,25074.0
2024-05-06 14:45:00,130.19,130.2,130.05,130.14,13712.0,126.6684,126.6781,126.5322,126.6198,13712.0
2024-05-06 14:50:00,130.14,130.29,130.0,130.29,19070.0,126.6198,126.7657,126.4835,126.7657,19070.0
2024-05-06 14:55:00,130.21,130.35,130.06,130.06,10845.0,126.6879,126.8241,126.5419,126.5419,10845.0
2024-05-06 15:00:00,130.08,130.08,129.73,129.87,19377.0,126.5614,126.5614,126.2208,126.3571,19377.0
2024-05-06 15:05:00,129.89,129.9,129.71,129.71,16828.0,126.3765,126.3862,126.2014,126.2014,16828.0
2024-05-06 15:10:00,129.71,130.09,129.67,129.98,22418.0,126.2014,126.5711,126.1625,126.4641,22418.0
2024-05-06 15:15:00,129.98,130.13,129.93,130.0,17108.0,126.4641,126.61,126.4154,126.4835,17108.0
2024-05-06 15:20:00,130.0,130.06,129.88,129.95,17841.0,126.4835,126.5419,126.3668,126.4349,17841.0
2024-05-06 15:25:00,129.9,129.95,129.71,129.71,15235.0,126.3862,126.4349,126.2014,126.2014,15235.0
2024-05-06 15:30:00,129.71,130.04,129.7,129.96,58333.0,126.2014,126.5225,126.1917,126.4446,58333.0
2024-05-06 15:35:00,129.97,130.05,129.88,130.02,24167.0,126.4544,126.5322,126.3668,126.503,24167.0
2024-05-06 15:40:00,129.99,130.07,129.83,129.97,30317.0,126.4738,126.5516,126.3181,126.4544,30317.0
2024-05-06 15:45:00,129.98,130.05,129.88,129.96,36320.0,126.4641,126.5322,126.3668,126.4446,36320.0
2024-05-06 15:50:00,129.96,130.02,129.79,130.0,72887.0,126.4446,126.503,126.2792,126.4835,72887.0
2024-05-06 15:55:00,130.0,130.13,129.94,130.11,210402.0,126.4835,126.61,126.4252,126.5906,210402.0
2024-05-07 09:30:00,130.0,130.0,128.51,129.3,92441.0,126.4835,126.4835,125.0338,125.8025,92441.0
2024-05-07 09:35:00,129.12,129.38,128.75,128.87,37225.0,125.6273,125.8803,125.2674,125.3841,37225.0
2024-05-07 09:40:00,129.03,129.71,129.02,129.44,17464.0,125.5398,126.2014,125.53,125.9387,17464.0
2024-05-07 09:45:00,129.45,129.82,129.27,129.42,41400.0,125.9484,126.3084,125.7733,125.9192,41400.0
2024-05-07 09:50:00,129.37,129.63,129.19,129.53,19794.0,125.8706,126.1235,125.6954,126.0263,19794.0
2024-05-07 09:55:00,129.55,129.77,129.26,129.26,19408.0,126.0457,126.2598,125.7636,125.7636,19408.0
2024-05-07 10:00:00,129.31,129.47,128.81,129.46,44264.0,125.8122,125.9679,125.3257,125.9581,44264.0
2024-05-07 10:05:00,129.33,129.7,129.25,129.57,18767.0,125.8317,126.1917,125.7538,126.0652,18767.0
2024-05-07 10:10:00,129.62,129.96,129.55,129.96,30174.0,126.1138,126.4446,126.0457,126.4446,30174.0
2024-05-07 10:15:00,129.96,129.96,129.53,129.64,13712.0,126.4446,126.4446,126.0263,126.1333,13712.0
2024-05-07 10:20:00,129.73,129.73,129.4,129.67,30263.0,126.2208,126.2208,125.8998,126.1625,30263.0
2024-05-07 10:25:00,129.68,129.95,129.67,129.83,29120.0,126.1722,126.4349,126.1625,126.3181,29120.0
2024-05-07 10:30:00,129.81,129.81,129.37,129.45,17765.0,126.2987,126.2987,125.8706,125.9484,17765.0
2024-05-07 10:35:00,129.47,129.91,129.4,129.72,37041.0,125.9679,126.396,125.8998,126.2111,37041.0
2024-05-07 10:40:00,129.65,130.05,129.65,129.89,20924.0,126.143,126.5322,126.143,126.3765,20924.0
2024-05-07 10:45:00,129.91,130.24,129.87,130.19,24571.0,126.396,126.717,126.3571,126.6684,24571.0
2024-05-07 10:50:00,130.21,130.34,129.96,130.06,20470.0,126.6879,126.8143,126.4446,126.5419,20470.0
2024-05-07 10:55:00,130.07,130.38,130.07,130.27,17602.0,126.5516,126.8533,126.5516,126.7462,17602.0
2024-05-07 11:00:00,130.27,130.62,130.13,130.58,20748.0,126.7462,127.0868,126.61,127.0479,20748.0
2024-05-07 11:05:00,130.56,130.57,130.19,130.28,13684.0,127.0284,127.0381,126.6684,126.756,13684.0
2024-05-07 11:10:00,130.34,130.51,130.33,130.42,10575.0,126.8143,126.9797,126.8046,126.8922,10575.0
2024-05-07 11:15:00,130.38,130.42,130.11,130.15,20104.0,126.8533,126.8922,126.5906,126.6295,20104.0
2024-05-07 11:20:00,130.24,130.39,130.13,130.27,26815.0,126.717,126.863,126.61,126.7462,26815.0
2024-05-07 11:25:00,130.31,130.31,129.98,130.01,11984.0,126.7852,126.7852,126.4641,126.4933,11984.0
2024-05-07 11:30:00,129.98,130.35,129.98,130.35,17322.0,126.4641,126.8241,126.4641,126.8241,17322.0
2024-05-07 11:35:00,130.29,130.56,130.27,130.36,35751.0,126.7657,127.0284,126.7462,126.8338,35751.0
2024-05-07 11:40:00,130.37,130.4,130.05,130.05,19294.0,126.8435,126.8727,126.5322,126.5322,19294.0
2024-05-07 11:45:00,130.01,130.24,130.01,130.18,10201.0,126.4933,126.717,126.4933,126.6587,10201.0
2024-05-07 11:50:00,130.22,130.56,130.18,130.52,8089.0,126.6976,127.0284,126.6587,126.9895,8089.0
2024-05-07 11:55:00,130.48,130.53,130.3,130.4,11927.0,126.9506,126.9992,126.7754,126.8727,11927.0
2024-05-07 12:00:00,130.43,130.47,130.29,130.35,9473.0,126.9019,126.9408,126.7657,126.8241,9473.0
2024-05-07 12:05:00,130.34,130.34,129.7,129.84,29603.0,126.8143,126.8143,126.1917,126.3279,29603.0
2024-05-07 12:10:00,129.86,130.2,129.82,130.05,17867.0,126.3473,126.6781,126.3084,126.5322,17867.0
2024-05-07 12:15:00,130.05,130.3,130.0,130.3,7050.0,126.5322,126.7754,126.4835,126.7754,7050.0
2024-05-07 12:20:00,130.31,130.34,130.21,130.33,8239.0,126.7852,126.8143,126.6879,126.8046,8239.0
2024-05-07 12:25:00,130.35,130.38,130.08,130.11,11076.0,126.8241,126.8533,126.5614,126.5906,11076.0
2024-05-07 12:30:00,130.13,130.16,130.0,130.08,14587.0,126.61,126.6392,126.4835,126.5614,14587.0
2024-05-07 12:35:00,130.08,130.15,129.96,130.05,10536.0,126.5614,126.6295,126.4446,126.5322,10536.0
2024-05-07 12:40:00,130.0,130.25,130.0,130.16,13116.0,126.4835,126.7268,126.4835,126.6392,13116.0
2024-05-07 12:45:00,130.18,130.19,130.07,130.1,11871.0,126.6587,126.6684,126.5516,126.5808,11871.0
2024-05-07 12:50:00,130.09,130.34,130.01,130.34,15127.0,126.5711,126.8143,126.4933,126.8143,15127.0
2024-05-07 12:55:00,130.32,130.5,130.3,130.41,7061.0,126.7949,126.97,126.7754,126.8824,7061.0
2024-05-07 13:00:00,130.43,130.44,130.07,130.11,21147.0,126.9019,126.9116,126.5516,126.5906,21147.0
2024-05-07 13:05:00,130.08,130.25,130.04,130.22,8901.0,126.5614,126.7268,126.5225,126.6976,8901.0
2024-05-07 13:10:00,130.24,130.31,130.13,130.28,6639.0,126.717,126.7852,126.61,126.756,6639.0
2024-05-07 13:15:00,130.24,130.28,130.03,130.03,7785.0,126.717,126.756,126.5127,126.5127,7785.0
2024-05-07 13:20:00,130.03,130.1,129.9,129.99,11679.0,126.5127,126.5808,126.3862,126.4738,11679.0
2024-05-07 13:25:00,129.96,130.19,129.94,130.13,7265.0,126.4446,126.6684,126.4252,126.61,7265.0
2024-05-07 13:30:00,130.11,130.26,130.03,130.14,7741.0,126.5906,126.7365,126.5127,126.6198,7741.0
2024-05-07 13:35:00,130.14,130.35,130.14,130.16,7622.0,126.6198,126.8241,126.6198,126.6392,7622.0
2024-05-07 13:40:00,130.14,130.16,130.04,130.16,8245.0,126.6198,126.6392,126.5225,126.6392,8245.0
2024-05-07 13:45:00,130.16,130.17,129.89,129.89,9051.0,126.6392,126.6489,126.3765,126.3765,9051.0
2024-05-07 13:50:00,129.88,129.97,129.75,129.83,19657.0,126.3668,126.4544,126.2403,126.3181,19657.0
2024-05-07 13:55:00,129.85,129.87,129.69,129.69,9312.0,126.3376,126.3571,126.1819,126.1819,9312.0
2024-05-07 14:00:00,129.71,129.82,129.67,129.81,6894.0,126.2014,126.3084,126.1625,126.2987,6894.0
2024-05-07 14:05:00,129.81,129.81,129.64,129.65,11858.0,126.2987,126.2987,126.1333,126.143,11858.0
2024-05-07 14:10:00,129.69,129.69,129.42,129.47,25172.0,126.1819,126.1819,125.9192,125.9679,25172.0
2024-05-07 14:15:00,129.43,129.45,129.12,129.12,14040.0,125.929,125.9484,125.6273,125.6273,14040.0
2024-05-07 14:20:00,129.11,129.32,129.04,129.27,19054.0,125.6176,125.8219,125.5495,125.7733,19054.0
2024-05-07 14:25:00,129.3,129.3,129.1,129.25,16299.0,125.8025,125.8025,125.6079,125.7538,16299.0
2024-05-07 14:30:00,129.23,129.32,129.02,129.06,13115.0,125.7344,125.8219,125.53,125.569,13115.0
2024-05-07 14:35:00,129.04,129.09,128.99,129.0,17115.0,125.5495,125.5982,125.5009,125.5106,17115.0
2024-05-07 14:40:00,129.0,129.22,129.0,129.15,17285.0,125.5106,125.7246,125.5106,125.6565,17285.0
2024-05-07 14:45:00,129.13,129.18,129.05,129.07,16549.0,125.6371,125.6857,125.5592,125.5787,16549.0
2024-05-07 14:50:00,129.06,129.13,128.97,129.09,16302.0,125.569,125.6371,125.4814,125.5982,16302.0
2024-05-07 14:55:00,129.11,129.3,129.08,129.25,11424.0,125.6176,125.8025,125.5884,125.7538,11424.0
2024-05-07 15:00:00,129.24,129.36,129.13,129.18,13797.0,125.7441,125.8609,125.6371,125.6857,13797.0
2024-05-07 15:05:00,129.18,129.3,129.18,129.28,8297.0,125.6857,125.8025,125.6857,125.783,8297.0
2024-05-07 15:10:00,129.29,129.32,129.03,129.22,20779.0,125.7927,125.8219,125.5398,125.7246,20779.0
2024-05-07 15:15:00,129.16,129.17,129.06,129.12,15379.0,125.6663,125.676,125.569,125.6273,15379.0
2024-05-07 15:20:00,129.12,129.14,128.78,128.8,26500.0,125.6273,125.6468,125.2965,125.316,26500.0
2024-05-07 15:25:00,128.8,129.09,128.75,129.08,20072.0,125.316,125.5982,125.2674,125.5884,20072.0
2024-05-07 15:30:00,129.1,129.28,129.09,129.28,24115.0,125.6079,125.783,125.5982,125.783,24115.0
2024-05-07 15:35:00,129.3,129.58,129.29,129.56,18523.0,125.8025,126.0749,125.7927,126.0554,18523.0
2024-05-07 15:40:00,129.52,129.52,129.24,129.31,26850.0,126.0165,126.0165,125.7441,125.8122,26850.0
2024-05-07 15:45:00,129.33,129.53,129.27,129.53,32674.0,125.8317,126.0263,125.7733,126.0263,32674.0
2024-05-07 15:50:00,129.53,129.55,129.3,129.42,50158.0,126.0263,126.0457,125.8025,125.9192,50158.0
2024-05-07 15:55:00,129.4,129.54,129.14,129.5,156334.0,125.8998,126.036,125.6468,125.9971,156334.0
2024-05-08 09:30:00,128.68,128.68,127.32,127.65,47680.0,125.1992,125.1992,123.876,124.1971,47680.0
2024-05-08 09:35:00,127.77,127.98,127.38,127.65,21971.0,124.3139,124.5182,123.9344,124.1971,21971.0
2024-05-08 09:40:00,127.65,127.75,126.61,127.05,44894.0,124.1971,124.2944,123.1852,123.6133,44894.0
2024-05-08 09:45:00,127.05,127.26,126.82,127.26,70050.0,123.6133,123.8177,123.3896,123.8177,70050.0
2024-05-08 09:50:00,127.17,127.6,126.91,127.48,43689.0,123.7301,124.1485,123.4771,124.0317,43689.0
2024-05-08 09:55:00,127.48,127.48,127.02,127.18,23192.0,124.0317,124.0317,123.5841,123.7398,23192.0
2024-05-08 10:00:00,127.17,127.37,126.88,127.18,35257.0,123.7301,123.9247,123.4479,123.7398,35257.0
2024-05-08 10:05:00,127.2,127.25,126.87,126.9,23948.0,123.7593,123.8079,123.4382,123.4674,23948.0
2024-05-08 10:10:00,126.89,127.24,126.86,127.11,19704.0,123.4577,123.7982,123.4285,123.6717,19704.0
2024-05-08 10:15:00,127.19,127.46,127.12,127.37,25864.0,123.7495,124.0122,123.6814,123.9247,25864.0
2024-05-08 10:20:00,127.38,127.94,127.37,127.73,36401.0,123.9344,124.4793,123.9247,124.2749,36401.0
2024-05-08 10:25:00,127.65,127.8,127.05,127.17,25706.0,124.1971,124.343,123.6133,123.7301,25706.0
2024-05-08 10:30:00,127.18,127.47,127.18,127.28,13787.0,123.7398,124.022,123.7398,123.8371,13787.0
2024-05-08 10:35:00,127.27,127.58,127.26,127.37,21457.0,123.8274,124.129,123.8177,123.9247,21457.0
2024-05-08 10:40:00,127.37,127.38,127.05,127.2,29508.0,123.9247,123.9344,123.6133,123.7593,29508.0
2024-05-08 10:45:00,127.18,127.61,127.17,127.49,89839.0,123.7398,124.1582,123.7301,124.0414,89839.0
2024-05-08 10:50:00,127.48,127.64,127.39,127.45,22838.0,124.0317,124.1874,123.9441,124.0025,22838.0
2024-05-08 10:55:00,127.44,128.05,127.43,127.95,13872.0,123.9928,124.5863,123.9831,124.489,13872.0
2024-05-08 11:00:00,127.95,128.43,127.9,128.18,15808.0,124.489,124.956,124.4403,124.7128,15808.0
2024-05-08 11:05:00,128.25,128.42,128.13,128.17,13665.0,124.7809,124.9463,124.6641,124.703,13665.0
2024-05-08 11:10:00,128.23,128.3,128.04,128.11,14863.0,124.7614,124.8295,124.5766,124.6447,14863.0
2024-05-08 11:15:00,128.08,128.34,128.03,128.25,21404.0,124.6155,124.8684,124.5668,124.7809,21404.0
2024-05-08 11:20:00,128.21,128.33,128.08,128.31,21801.0,124.742,124.8587,124.6155,124.8393,21801.0
2024-05-08 11:25:00,128.44,128.72,128.41,128.53,26406.0,124.9657,125.2382,124.9365,125.0533,26406.0
2024-05-08 11:30:00,128.61,129.09,128.59,128.95,17683.0,125.1311,125.5982,125.1117,125.4619,17683.0
2024-05-08 11:35:00,129.0,129.03,128.72,128.75,16869.0,125.5106,125.5398,125.2382,125.2674,16869.0
2024-05-08 11:40:00,128.72,128.72,128.18,128.28,21452.0,125.2382,125.2382,124.7128,124.8101,21452.0
2024-05-08 11:45:00,128.25,128.3,128.0,128.11,11386.0,124.7809,124.8295,124.5376,124.6447,11386.0
2024-05-08 11:50:00,128.14,128.45,128.12,128.26,14951.0,124.6739,124.9755,124.6544,124.7906,14951.0
2024-05-08 11:55:00,128.33,128.49,128.26,128.34,16971.0,124.8587,125.0144,124.7906,124.8684,16971.0
2024-05-08 12:00:00,128.34,128.44,128.24,128.39,16654.0,124.8684,124.9657,124.7711,124.9171,16654.0
2024-05-08 12:05:00,128.39,128.53,128.37,128.52,14058.0,124.9171,125.0533,124.8976,125.0436,14058.0
2024-05-08 12:10:00,128.57,128.57,128.37,128.44,18339.0,125.0922,125.0922,124.8976,124.9657,18339.0
2024-05-08 12:15:00,128.44,128.56,128.3,128.41,14912.0,124.9657,125.0825,124.8295,124.9365,14912.0
2024-05-08 12:20:00,128.4,128.4,127.94,128.19,26320.0,124.9268,124.9268,124.4793,124.7225,26320.0
2024-05-08 12:25:00,128.16,128.21,127.9,128.15,15746.0,124.6933,124.742,124.4403,124.6836,15746.0
2024-05-08 12:30:00,128.2,128.37,128.11,128.11,9480.0,124.7322,124.8976,124.6447,124.6447,9480.0
2024-05-08 12:35:00,128.17,128.18,127.99,128.18,12664.0,124.703,124.7128,124.5279,124.7128,12664.0
2024-05-08 12:40:00,128.2,128.27,128.1,128.23,11279.0,124.7322,124.8003,124.6349,124.7614,11279.0
2024-05-08 12:45:00,128.29,128.39,128.19,128.21,6951.0,124.8198,124.9171,124.7225,124.742,6951.0
2024-05-08 12:50:00,128.21,128.32,128.12,128.15,14939.0,124.742,124.849,124.6544,124.6836,14939.0
2024-05-08 12:55:00,128.14,128.14,127.69,127.89,43503.0,124.6739,124.6739,124.236,124.4306,43503.0
2024-05-08 13:00:00,127.89,127.89,127.71,127.85,7726.0,124.4306,124.4306,124.2555,124.3917,7726.0
2024-05-08 13:05:00,127.85,127.98,127.8,127.82,8599.0,124.3917,124.5182,124.343,124.3625,8599.0
2024-05-08 13:10:00,127.82,128.2,127.81,128.14,8372.0,124.3625,124.7322,124.3528,124.6739,8372.0
2024-05-08 13:15:00,128.18,128.34,128.18,128.32,6819.0,124.7128,124.8684,124.7128,124.849,6819.0
2024-05-08 13:20:00,128.24,128.28,128.14,128.28,9153.0,124.7711,124.8101,124.6739,124.8101,9153.0
2024-05-08 13:25:00,128.25,128.43,128.25,128.32,11021.0,124.7809,124.956,124.7809,124.849,11021.0
2024-05-08 13:30:00,128.31,128.47,128.25,128.34,9320.0,124.8393,124.9949,124.7809,124.8684,9320.0
2024-05-08 13:35:00,128.33,128.52,128.33,128.51,4979.0,124.8587,125.0436,124.8587,125.0338,4979.0
2024-05-08 13:40:00,128.47,128.5,128.29,128.33,12974.0,124.9949,125.0241,124.8198,124.8587,12974.0
2024-05-08 13:45:00,128.36,128.45,128.26,128.33,12425.0,124.8879,124.9755,124.7906,124.8587,12425.0
2024-05-08 13:50:00,128.33,128.37,128.27,128.31,6426.0,124.8587,124.8976,124.8003,124.8393,6426.0
2024-05-08 13:55:00,128.31,128.4,128.25,128.34,13439.0,124.8393,124.9268,124.7809,124.8684,13439.0
2024-05-08 14:00:00,128.37,128.52,128.21,128.5,22231.0,124.8976,125.0436,124.742,125.0241,22231.0
2024-05-08 14:05:00,128.47,128.58,128.43,128.46,6955.0,124.9949,125.102,124.956,124.9852,6955.0
2024-05-08 14:10:00,128.46,128.7,128.44,128.66,10048.0,124.9852,125.2187,124.9657,125.1798,10048.0
2024-05-08 14:15:00,128.66,128.76,128.65,128.76,6025.0,125.1798,125.2771,125.1701,125.2771,6025.0
2024-05-08 14:20:00,128.76,128.92,128.7,128.92,10100.0,125.2771,125.4328,125.2187,125.4328,10100.0
2024-05-08 14:25:00,128.9,128.98,128.83,128.85,14579.0,125.4133,125.4911,125.3452,125.3646,14579.0
2024-05-08 14:30:00,128.79,128.88,128.54,128.73,59694.0,125.3063,125.3938,125.063,125.2479,59694.0
2024-05-08 14:35:00,128.7,128.85,128.47,128.47,14768.0,125.2187,125.3646,124.9949,124.9949,14768.0
2024-05-08 14:40:00,128.48,128.72,128.46,128.58,12016.0,125.0047,125.2382,124.9852,125.102,12016.0
2024-05-08 14:45:00,128.58,128.6,128.5,128.55,10491.0,125.102,125.1214,125.0241,125.0728,10491.0
2024-05-08 14:50:00,128.56,128.62,128.53,128.56,9583.0,125.0825,125.1409,125.0533,125.0825,9583.0
2024-05-08 14:55:00,128.54,128.59,128.5,128.51,9476.0,125.063,125.1117,125.0241,125.0338,9476.0
2024-05-08 15:00:00,128.51,128.74,128.37,128.69,19128.0,125.0338,125.2576,124.8976,125.209,19128.0
2024-05-08 15:05:00,128.7,128.92,128.66,128.92,12935.0,125.2187,125.4328,125.1798,125.4328,12935.0
2024-05-08 15:10:00,128.92,129.08,128.83,128.84,16621.0,125.4328,125.5884,125.3452,125.3549,16621.0
2024-05-08 15:15:00,128.85,129.08,128.85,129.05,9604.0,125.3646,125.5884,125.3646,125.5592,9604.0
2024-05-08 15:20:00,129.05,129.17,129.04,129.17,13090.0,125.5592,125.676,125.5495,125.676,13090.0
2024-05-08 15:25:00,129.18,129.23,129.08,129.18,12151.0,125.6857,125.7344,125.5884,125.6857,12151.0
2024-05-08 15:30:00,129.2,129.43,129.13,129.39,17073.0,125.7052,125.929,125.6371,125.89,17073.0
2024-05-08 15:35:00,129.39,129.48,129.35,129.42,21040.0,125.89,125.9776,125.8511,125.9192,21040.0
2024-05-08 15:40:00,129.43,129.53,129.42,129.47,16363.0,125.929,126.0263,125.9192,125.9679,16363.0
2024-05-08 15:45:00,129.48,129.58,129.36,129.46,37474.0,125.9776,126.0749,125.8609,125.9581,37474.0
2024-05-08 15:50:00,129.48,129.64,129.32,129.54,60809.0,125.9776,126.1333,125.8219,126.036,60809.0
2024-05-08 15:55:00,129.53,129.63,129.36,129.55,113058.0,126.0263,126.1235,125.8609,126.0457,113058.0
2024-05-09 09:30:00,130.3,130.57,129.85,130.15,32577.0,126.7754,127.0381,126.3376,126.6295,32577.0
2024-05-09 09:35:00,130.27,130.28,129.53,129.53,10978.0,126.7462,126.756,126.0263,126.0263,10978.0
2024-05-09 09:40:00,129.66,130.11,129.43,129.7,15520.0,126.1527,126.5906,125.929,126.1917,15520.0
2024-05-09 09:45:00,129.7,129.78,129.12,129.33,14502.0,126.1917,126.2695,125.6273,125.8317,14502.0
2024-05-09 09:50:00,129.2,129.64,129.01,129.1,10139.0,125.7052,126.1333,125.5203,125.6079,10139.0
2024-05-09 09:55:00,129.0,129.14,128.59,129.04,8881.0,125.5106,125.6468,125.1117,125.5495,8881.0
2024-05-09 10:00:00,129.08,129.78,129.05,129.68,13298.0,125.5884,126.2695,125.5592,126.1722,13298.0
2024-05-09 10:05:00,129.78,130.57,129.78,130.42,6933.0,126.2695,127.0381,126.2695,126.8922,6933.0
2024-05-09 10:10:00,130.41,130.59,130.24,130.35,22033.0,126.8824,127.0576,126.717,126.8241,22033.0
2024-05-09 10:15:00,130.39,131.0,130.39,130.56,21573.0,126.863,127.4565,126.863,127.0284,21573.0
2024-05-09 10:20:00,130.68,131.21,130.68,131.12,30131.0,127.1451,127.6608,127.1451,127.5732,30131.0
2024-05-09 10:25:00,131.13,131.28,131.04,131.22,9367.0,127.583,127.7289,127.4954,127.6705,9367.0
2024-05-09 10:30:00,131.25,131.36,131.13,131.33,13174.0,127.6997,127.8068,127.583,127.7776,13174.0
2024-05-09 10:35:00,131.32,131.37,131.16,131.25,14186.0,127.7678,127.8165,127.6122,127.6997,14186.0
2024-05-09 10:40:00,131.26,131.44,131.19,131.25,11780.0,127.7095,127.8846,127.6414,127.6997,11780.0
2024-05-09 10:45:00,131.25,131.45,131.18,131.38,8428.0,127.6997,127.8943,127.6316,127.8262,8428.0
2024-05-09 10:50:00,131.45,131.49,131.25,131.29,12076.0,127.8943,127.9332,127.6997,127.7386,12076.0
2024-05-09 10:55:00,131.29,131.58,131.24,131.42,22935.0,127.7386,128.0208,127.69,127.8651,22935.0
2024-05-09 11:00:00,131.43,131.65,131.37,131.56,6090.0,127.8749,128.0889,127.8165,128.0013,6090.0
2024-05-09 11:05:00,131.64,131.81,131.44,131.44,12154.0,128.0792,128.2446,127.8846,127.8846,12154.0
2024-05-09 11:10:00,131.47,131.5,131.23,131.23,13480.0,127.9138,127.943,127.6803,127.6803,13480.0
2024-05-09 11:15:00,131.24,131.28,131.0,131.17,18449.0,127.69,127.7289,127.4565,127.6219,18449.0
2024-05-09 11:20:00,131.13,131.16,130.95,131.03,8433.0,127.583,127.6122,127.4078,127.4857,8433.0
2024-05-09 11:25:00,131.07,131.11,130.91,130.94,9818.0,127.5246,127.5635,127.3689,127.3981,9818.0
2024-05-09 11:30:00,130.94,130.99,130.81,130.83,5303.0,127.3981,127.4468,127.2716,127.2911,5303.0
2024-05-09 11:35:00,130.87,131.07,130.86,131.03,8330.0,127.33,127.5246,127.3203,127.4857,8330.0
2024-05-09 11:40:00,131.03,131.16,130.96,131.11,9708.0,127.4857,127.6122,127.4176,127.5635,9708.0
2024-05-09 11:45:00,131.1,131.21,131.05,131.12,10138.0,127.5538,127.6608,127.5051,127.5732,10138.0
2024-05-09 11:50:00,131.15,131.15,130.99,131.03,9500.0,127.6024,127.6024,127.4468,127.4857,9500.0
2024-05-09 11:55:00,131.0,131.2,130.98,131.18,6186.0,127.4565,127.6511,127.437,127.6316,6186.0
2024-05-09 12:00:00,131.21,131.4,131.15,131.4,8506.0,127.6608,127.8457,127.6024,127.8457,8506.0
2024-05-09 12:05:00,131.34,131.75,131.34,131.62,3457.0,127.7873,128.1862,127.7873,128.0597,3457.0
2024-05-09 12:10:00,131.65,131.8,131.64,131.78,1566.0,128.0889,128.2349,128.0792,128.2154,1566.0
2024-05-09 12:15:00,131.74,131.85,131.29,131.36,6155.0,128.1765,128.2835,127.7386,127.8068,6155.0
2024-05-09 12:20:00,131.37,131.45,131.2,131.21,4985.0,127.8165,127.8943,127.6511,127.6608,4985.0
2024-05-09 12:25:00,131.19,131.37,131.12,131.12,5196.0,127.6414,127.8165,127.5732,127.5732,5196.0
2024-05-09 12:30:00,131.12,131.26,131.12,131.22,4779.0,127.5732,127.7095,127.5732,127.6705,4779.0
2024-05-09 12:35:00,131.25,131.34,131.13,131.32,9675.0,127.6997,127.7873,127.583,127.7678,9675.0
2024-05-09 12:40:00,131.32,131.51,131.27,131.5,5066.0,127.7678,127.9527,127.7192,127.943,5066.0
2024-05-09 12:45:00,131.51,131.51,131.19,131.32,11294.0,127.9527,127.9527,127.6414,127.7678,11294.0
2024-05-09 12:50:00,131.34,131.49,131.33,131.47,2770.0,127.7873,127.9332,127.7776,127.9138,2770.0
2024-05-09 12:55:00,131.46,131.47,131.12,131.12,6072.0,127.904,127.9138,127.5732,127.5732,6072.0
2024-05-09 13:00:00,131.24,131.4,131.12,131.33,4562.0,127.69,127.8457,127.5732,127.7776,4562.0
2024-05-09 13:05:00,131.33,131.49,131.33,131.43,5930.0,127.7776,127.9332,127.7776,127.8749,5930.0
2024-05-09 13:10:00,131.43,131.53,131.38,131.42,5042.0,127.8749,127.9722,127.8262,127.8651,5042.0
2024-05-09 13:15:00,131.4,131.44,131.2,131.32,4396.0,127.8457,127.8846,127.6511,127.7678,4396.0
2024-05-09 13:20:00,131.31,131.37,131.26,131.37,2673.0,127.7581,127.8165,127.7095,127.8165,2673.0
2024-05-09 13:25:00,131.43,131.64,131.39,131.6,4241.0,127.8749,128.0792,127.8359,128.0403,4241.0
2024-05-09 13:30:00,131.55,131.64,131.48,131.55,9401.0,127.9916,128.0792,127.9235,127.9916,9401.0
2024-05-09 13:35:00,131.6,131.67,131.55,131.6,4407.0,128.0403,128.1084,127.9916,128.0403,4407.0
2024-05-09 13:40:00,131.61,131.69,131.57,131.57,9205.0,128.05,128.1278,128.0111,128.0111,9205.0
2024-05-09 13:45:00,131.57,131.62,131.41,131.41,2806.0,128.0111,128.0597,127.8554,127.8554,2806.0
2024-05-09 13:50:00,131.43,131.48,131.37,131.43,2645.0,127.8749,127.9235,127.8165,127.8749,2645.0
2024-05-09 13:55:00,131.46,131.48,131.4,131.43,5330.0,127.904,127.9235,127.8457,127.8749,5330.0
2024-05-09 14:00:00,131.39,131.53,131.36,131.53,4635.0,127.8359,127.9722,127.8068,127.9722,4635.0
2024-05-09 14:05:00,131.53,131.57,131.46,131.53,5223.0,127.9722,128.0111,127.904,127.9722,5223.0
2024-05-09 14:10:00,131.53,131.66,131.48,131.57,6382.0,127.9722,128.0986,127.9235,128.0111,6382.0
2024-05-09 14:15:00,131.56,131.57,131.39,131.43,4002.0,128.0013,128.0111,127.8359,127.8749,4002.0
2024-05-09 14:20:00,131.43,131.49,131.42,131.45,6278.0,127.8749,127.9332,127.8651,127.8943,6278.0
2024-05-09 14:25:00,131.46,131.66,131.45,131.58,10498.0,127.904,128.0986,127.8943,128.0208,10498.0
2024-05-09 14:30:00,131.58,131.62,131.53,131.53,3827.0,128.0208,128.0597,127.9722,127.9722,3827.0
2024-05-09 14:35:00,131.56,131.64,131.55,131.61,4035.0,128.0013,128.0792,127.9916,128.05,4035.0
2024-05-09 14:40:00,131.59,131.84,131.55,131.81,5824.0,128.0305,128.2738,127.9916,128.2446,5824.0
2024-05-09 14:45:00,131.82,131.88,131.81,131.81,2531.0,128.2543,128.3127,128.2446,128.2446,2531.0
2024-05-09 14:50:00,131.87,131.93,131.84,131.87,5162.0,128.303,128.3613,128.2738,128.303,5162.0
2024-05-09 14:55:00,131.91,132.05,131.9,131.93,11732.0,128.3419,128.4781,128.3321,128.3613,11732.0
2024-05-09 15:00:00,131.88,131.9,131.65,131.68,8591.0,128.3127,128.3321,128.0889,128.1181,8591.0
2024-05-09 15:05:00,131.72,131.75,131.57,131.58,3710.0,128.157,128.1862,128.0111,128.0208,3710.0
2024-05-09 15:10:00,131.54,131.76,131.46,131.52,16681.0,127.9819,128.1959,127.904,127.9624,16681.0
2024-05-09 15:15:00,131.41,131.52,131.37,131.42,8107.0,127.8554,127.9624,127.8165,127.8651,8107.0
2024-05-09 15:20:00,131.44,131.47,131.29,131.31,8763.0,127.8846,127.9138,127.7386,127.7581,8763.0
2024-05-09 15:25:00,131.26,131.45,131.26,131.44,6504.0,127.7095,127.8943,127.7095,127.8846,6504.0
2024-05-09 15:30:00,131.42,131.51,131.26,131.51,8661.0,127.8651,127.9527,127.7095,127.9527,8661.0
2024-05-09 15:35:00,131.51,131.6,131.49,131.53,7076.0,127.9527,128.0403,127.9332,127.9722,7076.0
2024-05-09 15:40:00,131.52,131.57,131.4,131.53,11188.0,127.9624,128.0111,127.8457,127.9722,11188.0
2024-05-09 15:45:00,131.52,131.72,131.49,131.54,19853.0,127.9624,128.157,127.9332,127.9819,19853.0
2024-05-09 15:50:00,131.51,131.65,131.44,131.54,31533.0,127.9527,128.0889,127.8846,127.9819,31533.0
2024-05-09 15:55:00,131.55,131.73,131.55,131.67,74830.0,127.9916,128.1667,127.9916,128.1084,74830.0
2024-05-10 09:30:00,131.71,131.76,129.5,130.45,64790.0,128.1473,128.1959,125.9971,126.9214,64790.0
2024-05-10 09:35:00,130.46,131.4,130.46,131.15,8874.0,126.9311,127.8457,126.9311,127.6024,8874.0
2024-05-10 09:40:00,131.04,131.48,130.92,131.46,6413.0,127.4954,127.9235,127.3787,127.904,6413.0
2024-05-10 09:45:00,131.46,131.91,131.41,131.72,7490.0,127.904,128.3419,127.8554,128.157,7490.0
2024-05-10 09:50:00,131.63,131.98,131.63,131.84,6783.0,128.0694,128.41,128.0694,128.2738,6783.0
2024-05-10 09:55:00,131.89,132.34,131.79,132.32,10538.0,128.3224,128.7602,128.2251,128.7408,10538.0
2024-05-10 10:00:00,132.19,132.26,131.47,131.52,12510.0,128.6143,128.6824,127.9138,127.9624,12510.0
2024-05-10 10:05:00,131.45,132.0,131.45,132.0,8736.0,127.8943,128.4294,127.8943,128.4294,8736.0
2024-05-10 10:10:00,131.95,132.28,131.95,132.27,6272.0,128.3808,128.7019,128.3808,128.6921,6272.0
2024-05-10 10:15:00,132.18,132.5,131.86,132.0,15756.0,128.6046,128.9159,128.2932,128.4294,15756.0
2024-05-10 10:20:00,131.86,132.06,131.74,131.86,7073.0,128.2932,128.4878,128.1765,128.2932,7073.0
2024-05-10 10:25:00,131.8,132.25,131.8,131.95,5929.0,128.2349,128.6727,128.2349,128.3808,5929.0
2024-05-10 10:30:00,132.04,132.28,131.94,132.0,25710.0,128.4684,128.7019,128.3711,128.4294,25710.0
2024-05-10 10:35:00,132.1,132.41,132.1,132.3,9410.0,128.5267,128.8283,128.5267,128.7213,9410.0
2024-05-10 10:40:00,132.27,132.36,132.16,132.19,7866.0,128.6921,128.7797,128.5851,128.6143,7866.0
2024-05-10 10:45:00,132.22,132.32,131.94,132.06,8803.0,128.6435,128.7408,128.3711,128.4878,8803.0
2024-05-10 10:50:00,132.06,132.06,131.6,131.6,11547.0,128.4878,128.4878,128.0403,128.0403,11547.0
2024-05-10 10:55:00,131.64,131.68,131.3,131.65,18868.0,128.0792,128.1181,127.7484,128.0889,18868.0
2024-05-10 11:00:00,131.77,132.23,131.76,132.16,14634.0,128.2057,128.6532,128.1959,128.5851,14634.0
2024-05-10 11:05:00,132.14,132.29,131.97,132.14,12965.0,128.5657,128.7116,128.4003,128.5657,12965.0
2024-05-10 11:10:00,132.12,132.33,132.04,132.33,11109.0,128.5462,128.7505,128.4684,128.7505,11109.0
2024-05-10 11:15:00,132.39,132.46,132.07,132.08,7838.0,128.8089,128.877,128.4975,128.5073,7838.0
2024-05-10 11:20:00,132.06,132.12,131.96,132.12,10441.0,128.4878,128.5462,128.3905,128.5462,10441.0
2024-05-10 11:25:00,132.09,132.22,132.0,132.06,8557.0,128.517,128.6435,128.4294,128.4878,8557.0
2024-05-10 11:30:00,132.06,132.34,132.02,132.16,20453.0,128.4878,128.7602,128.4489,128.5851,20453.0
2024-05-10 11:35:00,132.13,132.19,132.0,132.12,11779.0,128.5559,128.6143,128.4294,128.5462,11779.0
2024-05-10 11:40:00,132.12,132.16,132.05,132.11,8312.0,128.5462,128.5851,128.4781,128.5365,8312.0
2024-05-10 11:45:00,132.16,132.21,132.1,132.14,8804.0,128.5851,128.6338,128.5267,128.5657,8804.0
2024-05-10 11:50:00,132.17,132.5,132.16,132.47,19369.0,128.5948,128.9159,128.5851,128.8867,19369.0
2024-05-10 11:55:00,132.47,132.53,132.38,132.44,8952.0,128.8867,128.9451,128.7992,128.8575,8952.0
2024-05-10 12:00:00,132.44,132.44,132.27,132.29,10212.0,128.8575,128.8575,128.6921,128.7116,10212.0
2024-05-10 12:05:00,132.24,132.48,132.24,132.43,7019.0,128.6629,128.8965,128.6629,128.8478,7019.0
2024-05-10 12:10:00,132.48,132.59,132.45,132.55,8041.0,128.8965,129.0035,128.8673,128.9646,8041.0
2024-05-10 12:15:00,132.53,132.56,132.34,132.37,8794.0,128.9451,128.9743,128.7602,128.7894,8794.0
2024-05-10 12:20:00,132.41,132.5,132.25,132.29,30411.0,128.8283,128.9159,128.6727,128.7116,30411.0
2024-05-10 12:25:00,132.33,132.44,132.12,132.22,35716.0,128.7505,128.8575,128.5462,128.6435,35716.0
2024-05-10 12:30:00,132.22,132.25,132.14,132.23,10124.0,128.6435,128.6727,128.5657,128.6532,10124.0
2024-05-10 12:35:00,132.22,132.37,132.16,132.3,10385.0,128.6435,128.7894,128.5851,128.7213,10385.0
2024-05-10 12:40:00,132.3,132.4,132.28,132.28,6514.0,128.7213,128.8186,128.7019,128.7019,6514.0
2024-05-10 12:45:00,132.26,132.33,132.22,132.25,8058.0,128.6824,128.7505,128.6435,128.6727,8058.0
2024-05-10 12:50:00,132.25,132.6,132.25,132.59,11768.0,128.6727,129.0132,128.6727,129.0035,11768.0
2024-05-10 12:55:00,132.54,132.66,132.37,132.37,6626.0,128.9548,129.0716,128.7894,128.7894,6626.0
2024-05-10 13:00:00,132.33,132.41,132.26,132.27,5133.0,128.7505,128.8283,128.6824,128.6921,5133.0
2024-05-10 13:05:00,132.24,132.24,132.12,132.19,9652.0,128.6629,128.6629,128.5462,128.6143,9652.0
2024-05-10 13:10:00,132.23,132.23,132.08,132.18,6543.0,128.6532,128.6532,128.5073,128.6046,6543.0
2024-05-10 13:15:00,132.19,132.26,132.16,132.23,4733.0,128.6143,128.6824,128.5851,128.6532,4733.0
2024-05-10 13:20:00,132.23,132.33,132.14,132.31,14500.0,128.6532,128.7505,128.5657,128.7311,14500.0
2024-05-10 13:25:00,132.31,132.46,132.31,132.33,6761.0,128.7311,128.877,128.7311,128.7505,6761.0
2024-05-10 13:30:00,132.31,132.36,132.22,132.28,7408.0,128.7311,128.7797,128.6435,128.7019,7408.0
2024-05-10 13:35:00,132.27,132.51,132.24,132.5,4362.0,128.6921,128.9256,128.6629,128.9159,4362.0
2024-05-10 13:40:00,132.5,132.5,132.44,132.46,5427.0,128.9159,128.9159,128.8575,128.877,5427.0
2024-05-10 13:45:00,132.47,132.47,132.21,132.22,12889.0,128.8867,128.8867,128.6338,128.6435,12889.0
2024-05-10 13:50:00,132.25,132.33,132.2,132.2,8314.0,128.6727,128.7505,128.624,128.624,8314.0
2024-05-10 13:55:00,132.2,132.24,132.11,132.14,13772.0,128.624,128.6629,128.5365,128.5657,13772.0
2024-05-10 14:00:00,132.14,132.36,132.11,132.11,11262.0,128.5657,128.7797,128.5365,128.5365,11262.0
2024-05-10 14:05:00,132.15,132.24,131.99,132.23,10188.0,128.5754,128.6629,128.4197,128.6532,10188.0
2024-05-10 14:10:00,132.18,132.21,132.04,132.1,10519.0,128.6046,128.6338,128.4684,128.5267,10519.0
2024-05-10 14:15:00,132.09,132.23,132.05,132.05,8710.0,128.517,128.6532,128.4781,128.4781,8710.0
2024-05-10 14:20:00,132.07,132.15,132.07,132.08,8129.0,128.4975,128.5754,128.4975,128.5073,8129.0
2024-05-10 14:25:00,132.07,132.13,131.99,132.13,15863.0,128.4975,128.5559,128.4197,128.5559,15863.0
2024-05-10 14:30:00,132.07,132.13,132.01,132.12,11766.0,128.4975,128.5559,128.4392,128.5462,11766.0
2024-05-10 14:35:00,132.13,132.14,132.06,132.12,8935.0,128.5559,128.5657,128.4878,128.5462,8935.0
2024-05-10 14:40:00,132.12,132.27,132.11,132.18,7639.0,128.5462,128.6921,128.5365,128.6046,7639.0
2024-05-10 14:45:00,132.18,132.33,132.17,132.27,7511.0,128.6046,128.7505,128.5948,128.6921,7511.0
2024-05-10 14:50:00,132.31,132.39,132.3,132.38,5878.0,128.7311,128.8089,128.7213,128.7992,5878.0
2024-05-10 14:55:00,132.37,132.45,132.3,132.3,8861.0,128.7894,128.8673,128.7213,128.7213,8861.0
2024-05-10 15:00:00,132.21,132.33,132.13,132.31,6309.0,128.6338,128.7505,128.5559,128.7311,6309.0
2024-05-10 15:05:00,132.3,132.32,132.26,132.3,6796.0,128.7213,128.7408,128.6824,128.7213,6796.0
2024-05-10 15:10:00,132.31,132.47,132.31,132.42,10481.0,128.7311,128.8867,128.7311,128.8381,10481.0
2024-05-10 15:15:00,132.41,132.47,132.31,132.31,7075.0,128.8283,128.8867,128.7311,128.7311,7075.0
2024-05-10 15:20:00,132.32,132.45,132.31,132.44,9688.0,128.7408,128.8673,128.7311,128.8575,9688.0
2024-05-10 15:25:00,132.45,132.57,132.4,132.56,11236.0,128.8673,128.984,128.8186,128.9743,11236.0
2024-05-10 15:30:00,132.56,132.6,132.33,132.39,14396.0,128.9743,129.0132,128.7505,128.8089,14396.0
2024-05-10 15:35:00,132.38,132.55,132.38,132.43,14889.0,128.7992,128.9646,128.7992,128.8478,14889.0
2024-05-10 15:40:00,132.4,132.43,132.22,132.31,15669.0,128.8186,128.8478,128.6435,128.7311,15669.0
2024-05-10 15:45:00,132.31,132.45,132.22,132.36,30682.0,128.7311,128.8673,128.6435,128.7797,30682.0
2024-05-10 15:50:00,132.36,132.37,132.12,132.25,48458.0,128.7797,128.7894,128.5462,128.6727,48458.0
2024-05-10 15:55:00,132.24,132.28,131.94,131.98,135335.0,128.6629,128.7019,128.3711,128.41,135335.0
2024-05-13 09:30:00,132.99,133.35,132.31,132.84,66977.0,129.3927,129.7429,128.7311,129.2467,66977.0
2024-05-13 09:35:00,133.09,133.2,132.58,132.81,19388.0,129.49,129.597,128.9938,129.2175,19388.0
2024-05-13 09:40:00,132.82,133.44,132.79,133.44,12555.0,129.2273,129.8305,129.1981,129.8305,12555.0
2024-05-13 09:45:00,133.5,133.72,133.36,133.37,15533.0,129.8889,130.1029,129.7527,129.7624,15533.0
2024-05-13 09:50:00,133.36,133.78,133.33,133.71,15725.0,129.7527,130.1613,129.7235,130.0932,15725.0
2024-05-13 09:55:00,133.71,134.36,133.71,134.08,15130.0,130.0932,130.7256,130.0932,130.4532,15130.0
2024-05-13 10:00:00,134.19,134.27,133.85,134.11,7446.0,130.5602,130.638,130.2294,130.4824,7446.0
2024-05-13 10:05:00,134.09,134.32,133.95,134.09,8243.0,130.4629,130.6867,130.3267,130.4629,8243.0
2024-05-13 10:10:00,134.08,134.16,133.72,133.84,7179.0,130.4532,130.531,130.1029,130.2197,7179.0
2024-05-13 10:15:00,133.71,133.76,133.38,133.38,8409.0,130.0932,130.1418,129.7721,129.7721,8409.0
2024-05-13 10:20:00,133.47,133.55,133.38,133.47,17374.0,129.8597,129.9375,129.7721,129.8597,17374.0
2024-05-13 10:25:00,133.43,133.54,133.32,133.47,10690.0,129.8208,129.9278,129.7137,129.8597,10690.0
2024-05-13 10:30:00,133.53,133.53,133.11,133.11,4578.0,129.9181,129.9181,129.5094,129.5094,4578.0
2024-05-13 10:35:00,133.24,133.36,133.12,133.35,6554.0,129.6359,129.7527,129.5191,129.7429,6554.0
2024-05-13 10:40:00,133.35,133.36,132.99,133.07,8169.0,129.7429,129.7527,129.3927,129.4705,8169.0
2024-05-13 10:45:00,133.06,133.25,132.97,133.04,5960.0,129.4608,129.6456,129.3732,129.4413,5960.0
2024-05-13 10:50:00,133.06,133.18,132.96,133.0,7507.0,129.4608,129.5775,129.3635,129.4024,7507.0
2024-05-13 10:55:00,132.96,132.96,132.62,132.79,11041.0,129.3635,129.3635,129.0327,129.1981,11041.0
2024-05-13 11:00:00,132.87,132.92,132.68,132.68,3512.0,129.2759,129.3246,129.091,129.091,3512.0
2024-05-13 11:05:00,132.78,132.91,132.76,132.88,8711.0,129.1883,129.3148,129.1689,129.2856,8711.0
2024-05-13 11:10:00,132.94,133.09,132.75,133.05,8325.0,129.344,129.49,129.1592,129.451,8325.0
2024-05-13 11:15:00,133.05,133.33,133.05,133.33,20760.0,129.451,129.7235,129.451,129.7235,20760.0
2024-05-13 11:20:00,133.22,133.35,133.2,133.25,8672.0,129.6164,129.7429,129.597,129.6456,8672.0
2024-05-13 11:25:00,133.23,133.32,133.16,133.25,10728.0,129.6262,129.7137,129.5581,129.6456,10728.0
2024-05-13 11:30:00,133.2,133.26,132.9,133.19,25893.0,129.597,129.6554,129.3051,129.5873,25893.0
2024-05-13 11:35:00,133.19,133.25,133.18,133.2,2000.0,129.5873,129.6456,129.5775,129.597,2000.0
2024-05-13 11:40:00,133.17,133.2,133.04,133.14,10825.0,129.5678,129.597,129.4413,129.5386,10825.0
2024-05-13 11:45:00,133.11,133.39,133.1,133.35,4069.0,129.5094,129.7818,129.4997,129.7429,4069.0
2024-05-13 11:50:00,133.31,133.32,133.15,133.2,7109.0,129.704,129.7137,129.5483,129.597,7109.0
2024-05-13 11:55:00,133.17,133.27,133.17,133.19,4057.0,129.5678,129.6651,129.5678,129.5873,4057.0
2024-05-13 12:00:00,133.19,133.29,133.18,133.27,4200.0,129.5873,129.6845,129.5775,129.6651,4200.0
2024-05-13 12:05:00,133.23,133.26,133.18,133.18,5866.0,129.6262,129.6554,129.5775,129.5775,5866.0
2024-05-13 12:10:00,133.21,133.26,132.9,132.98,9983.0,129.6067,129.6554,129.3051,129.3829,9983.0
2024-05-13 12:15:00,132.99,133.08,132.8,132.86,10651.0,129.3927,129.4802,129.2078,129.2662,10651.0
2024-05-13 12:20:00,132.86,133.12,132.86,133.12,20947.0,129.2662,129.5191,129.2662,129.5191,20947.0
2024-05-13 12:25:00,133.04,133.09,132.99,133.07,4327.0,129.4413,129.49,129.3927,129.4705,4327.0
2024-05-13 12:30:00,133.04,133.09,132.99,133.03,5222.0,129.4413,129.49,129.3927,129.4316,5222.0
2024-05-13 12:35:00,133.06,133.1,133.01,133.06,3470.0,129.4608,129.4997,129.4121,129.4608,3470.0
2024-05-13 12:40:00,133.08,133.23,133.0,133.23,6045.0,129.4802,129.6262,129.4024,129.6262,6045.0
2024-05-13 12:45:00,133.24,133.28,133.09,133.17,3565.0,129.6359,129.6748,129.49,129.5678,3565.0
2024-05-13 12:50:00,133.15,133.22,133.1,133.14,3511.0,129.5483,129.6164,129.4997,129.5386,3511.0
2024-05-13 12:55:00,133.15,133.2,133.02,133.1,5421.0,129.5483,129.597,129.4218,129.4997,5421.0
2024-05-13 13:00:00,133.08,133.08,132.98,133.0,3195.0,129.4802,129.4802,129.3829,129.4024,3195.0
2024-05-13 13:05:00,133.0,133.09,132.75,132.88,29653.0,129.4024,129.49,129.1592,129.2856,29653.0
2024-05-13 13:10:00,132.78,132.86,132.75,132.81,3255.0,129.1883,129.2662,129.1592,129.2175,3255.0
2024-05-13 13:15:00,132.78,132.95,132.77,132.9,2315.0,129.1883,129.3537,129.1786,129.3051,2315.0
2024-05-13 13:20:00,132.94,133.09,132.92,132.97,3318.0,129.344,129.49,129.3246,129.3732,3318.0
2024-05-13 13:25:00,132.93,133.0,132.85,132.96,2579.0,129.3343,129.4024,129.2564,129.3635,2579.0
2024-05-13 13:30:00,132.9,132.95,132.83,132.9,2561.0,129.3051,129.3537,129.237,129.3051,2561.0
2024-05-13 13:35:00,132.9,132.91,132.82,132.91,1843.0,129.3051,129.3148,129.2273,129.3148,1843.0
2024-05-13 13:40:00,132.89,133.15,132.86,133.15,8119.0,129.2954,129.5483,129.2662,129.5483,8119.0
2024-05-13 13:45:00,133.13,133.16,133.03,133.06,3688.0,129.5289,129.5581,129.4316,129.4608,3688.0
2024-05-13 13:50:00,133.06,133.14,133.02,133.11,4809.0,129.4608,129.5386,129.4218,129.5094,4809.0
2024-05-13 13:55:00,133.11,133.25,133.1,133.25,2448.0,129.5094,129.6456,129.4997,129.6456,2448.0
2024-05-13 14:00:00,133.17,133.28,133.12,133.28,5222.0,129.5678,129.6748,129.5191,129.6748,5222.0
2024-05-13 14:05:00,133.27,133.31,133.19,133.26,3430.0,129.6651,129.704,129.5873,129.6554,3430.0
2024-05-13 14:10:00,133.27,133.33,133.26,133.32,3014.0,129.6651,129.7235,129.6554,129.7137,3014.0
2024-05-13 14:15:00,133.31,133.45,133.29,133.44,8519.0,129.704,129.8402,129.6845,129.8305,8519.0
2024-05-13 14:20:00,133.42,133.53,133.32,133.32,6985.0,129.811,129.9181,129.7137,129.7137,6985.0
2024-05-13 14:25:00,133.36,133.36,133.13,133.13,8916.0,129.7527,129.7527,129.5289,129.5289,8916.0
2024-05-13 14:30:00,133.15,133.29,133.06,133.29,6305.0,129.5483,129.6845,129.4608,129.6845,6305.0
2024-05-13 14:35:00,133.33,133.33,133.17,133.19,4284.0,129.7235,129.7235,129.5678,129.5873,4284.0
2024-05-13 14:40:00,133.16,133.33,133.16,133.33,5223.0,129.5581,129.7235,129.5581,129.7235,5223.0
2024-05-13 14:45:00,133.32,133.62,133.28,133.37,67684.0,129.7137,130.0056,129.6748,129.7624,67684.0
2024-05-13 14:50:00,133.35,133.37,133.14,133.28,7345.0,129.7429,129.7624,129.5386,129.6748,7345.0
2024-05-13 14:55:00,133.22,133.31,133.09,133.15,4267.0,129.6164,129.704,129.49,129.5483,4267.0
2024-05-13 15:00:00,133.18,133.35,133.14,133.32,4596.0,129.5775,129.7429,129.5386,129.7137,4596.0
2024-05-13 15:05:00,133.34,133.46,133.34,133.43,14338.0,129.7332,129.8499,129.7332,129.8208,14338.0
2024-05-13 15:10:00,133.4,133.5,133.31,133.45,20197.0,129.7916,129.8889,129.704,129.8402,20197.0
2024-05-13 15:15:00,133.44,133.72,133.44,133.67,19760.0,129.8305,130.1029,129.8305,130.0543,19760.0
2024-05-13 15:20:00,133.7,133.7,133.4,133.42,9338.0,130.0835,130.0835,129.7916,129.811,9338.0
2024-05-13 15:25:00,133.41,133.52,133.39,133.51,9366.0,129.8013,129.9083,129.7818,129.8986,9366.0
2024-05-13 15:30:00,133.52,133.57,133.4,133.5,12487.0,129.9083,129.957,129.7916,129.8889,12487.0
2024-05-13 15:35:00,133.48,133.56,133.45,133.5,9037.0,129.8694,129.9472,129.8402,129.8889,9037.0
2024-05-13 15:40:00,133.49,133.61,133.47,133.61,11999.0,129.8791,129.9959,129.8597,129.9959,11999.0
2024-05-13 15:45:00,133.59,134.09,133.55,134.08,43264.0,129.9764,130.4629,129.9375,130.4532,43264.0
2024-05-13 15:50:00,134.07,134.21,133.98,134.03,43355.0,130.4434,130.5797,130.3559,130.4045,43355.0
2024-05-13 15:55:00,133.99,134.78,133.98,134.76,157521.0,130.3656,131.1342,130.3559,131.1148,157521.0
2024-05-14 09:30:00,135.48,136.93,135.48,135.66,91701.0,131.8153,133.2261,131.8153,131.9904,91701.0
2024-05-14 09:35:00,135.53,135.95,135.26,135.62,25239.0,131.864,132.2726,131.6013,131.9515,25239.0
2024-05-14 09:40:00,135.64,135.77,135.07,135.4,10518.0,131.971,132.0975,131.4164,131.7375,10518.0
2024-05-14 09:45:00,135.38,135.81,134.67,135.62,23404.0,131.718,132.1364,131.0272,131.9515,23404.0
2024-05-14 09:50:00,135.62,135.97,135.59,135.97,2600.0,131.9515,132.2921,131.9223,132.2921,2600.0
2024-05-14 09:55:00,135.93,135.99,135.61,135.82,8860.0,132.2531,132.3115,131.9418,132.1461,8860.0
2024-05-14 10:00:00,135.78,136.0,135.62,135.96,31975.0,132.1072,132.3212,131.9515,132.2823,31975.0
2024-05-14 10:05:00,135.96,135.96,135.54,135.64,17008.0,132.2823,132.2823,131.8737,131.971,17008.0
2024-05-14 10:10:00,135.65,135.74,135.35,135.52,35863.0,131.9807,132.0683,131.6888,131.8542,35863.0
2024-05-14 10:15:00,135.55,135.74,135.39,135.45,11384.0,131.8834,132.0683,131.7277,131.7861,11384.0
2024-05-14 10:20:00,135.45,135.49,135.14,135.19,15420.0,131.7861,131.825,131.4845,131.5332,15420.0
2024-05-14 10:25:00,135.25,135.44,135.15,135.44,7098.0,131.5915,131.7764,131.4942,131.7764,7098.0
2024-05-14 10:30:00,135.51,135.69,135.45,135.66,17020.0,131.8445,132.0196,131.7861,131.9904,17020.0
2024-05-14 10:35:00,135.7,135.7,134.95,135.0,16021.0,132.0294,132.0294,131.2996,131.3483,16021.0
2024-05-14 10:40:00,135.03,135.03,134.62,134.73,14241.0,131.3775,131.3775,130.9786,131.0856,14241.0
2024-05-14 10:45:00,134.72,134.85,134.37,134.84,12397.0,131.0759,131.2023,130.7353,131.1926,12397.0
2024-05-14 10:50:00,134.87,135.08,134.83,135.05,9406.0,131.2218,131.4261,131.1829,131.3969,9406.0
2024-05-14 10:55:00,135.03,135.25,135.01,135.21,10601.0,131.3775,131.5915,131.358,131.5526,10601.0
2024-05-14 11:00:00,135.24,135.4,135.07,135.33,17360.0,131.5818,131.7375,131.4164,131.6694,17360.0
2024-05-14 11:05:00,135.26,135.3,135.01,135.1,14743.0,131.6013,131.6402,131.358,131.4456,14743.0
2024-05-14 11:10:00,135.08,135.08,134.55,134.6,109083.0,131.4261,131.4261,130.9105,130.9591,109083.0
2024-05-14 11:15:00,134.54,134.81,134.48,134.65,11304.0,130.9007,131.1634,130.8424,131.0078,11304.0
2024-05-14 11:20:00,134.56,134.67,134.4,134.62,7294.0,130.9202,131.0272,130.7645,130.9786,7294.0
2024-05-14 11:25:00,134.64,134.68,134.23,134.23,18288.0,130.998,131.0369,130.5991,130.5991,18288.0
2024-05-14 11:30:00,134.25,134.44,134.05,134.19,15854.0,130.6186,130.8034,130.424,130.5602,15854.0
2024-05-14 11:35:00,134.23,134.27,134.1,134.14,4422.0,130.5991,130.638,130.4726,130.5116,4422.0
2024-05-14 11:40:00,134.17,134.21,133.81,133.84,16306.0,130.5407,130.5797,130.1905,130.2197,16306.0
2024-05-14 11:45:00,133.87,134.08,133.8,133.81,9786.0,130.2489,130.4532,130.1808,130.1905,9786.0
2024-05-14 11:50:00,133.84,134.07,133.83,134.06,6097.0,130.2197,130.4434,130.2099,130.4337,6097.0
2024-05-14 11:55:00,134.06,134.12,133.9,134.11,9669.0,130.4337,130.4921,130.278,130.4824,9669.0
2024-05-14 12:00:00,134.16,134.23,133.95,134.05,5052.0,130.531,130.5991,130.3267,130.424,5052.0
2024-05-14 12:05:00,134.05,134.17,133.97,133.98,7435.0,130.424,130.5407,130.3462,130.3559,7435.0
2024-05-14 12:10:00,134.02,134.22,133.91,134.2,9180.0,130.3948,130.5894,130.2878,130.5699,9180.0
2024-05-14 12:15:00,134.22,134.22,133.95,133.97,6264.0,130.5894,130.5894,130.3267,130.3462,6264.0
2024-05-14 12:20:00,133.97,134.04,133.88,133.92,4685.0,130.3462,130.4143,130.2586,130.2975,4685.0
2024-05-14 12:25:00,133.96,134.15,133.96,134.15,4887.0,130.3364,130.5213,130.3364,130.5213,4887.0
2024-05-14 12:30:00,134.09,134.09,133.87,133.88,3356.0,130.4629,130.4629,130.2489,130.2586,3356.0
2024-05-14 12:35:00,133.92,133.94,133.66,133.83,8111.0,130.2975,130.317,130.0445,130.2099,8111.0
2024-05-14 12:40:00,133.82,134.07,133.82,134.06,45414.0,130.2002,130.4434,130.2002,130.4337,45414.0
2024-05-14 12:45:00,134.06,134.14,133.95,133.96,3316.0,130.4337,130.5116,130.3267,130.3364,3316.0
2024-05-14 12:50:00,133.96,133.97,133.66,133.7,7696.0,130.3364,130.3462,130.0445,130.0835,7696.0
2024-05-14 12:55:00,133.7,133.72,133.64,133.72,7173.0,130.0835,130.1029,130.0251,130.1029,7173.0
2024-05-14 13:00:00,133.72,133.97,133.67,133.69,6793.0,130.1029,130.3462,130.0543,130.0737,6793.0
2024-05-14 13:05:00,133.77,133.97,133.72,133.88,3643.0,130.1516,130.3462,130.1029,130.2586,3643.0
2024-05-14 13:10:00,133.84,134.07,133.81,133.99,4748.0,130.2197,130.4434,130.1905,130.3656,4748.0
2024-05-14 13:15:00,133.96,134.23,133.95,134.23,4079.0,130.3364,130.5991,130.3267,130.5991,4079.0
2024-05-14 13:20:00,134.18,134.48,134.18,134.47,5139.0,130.5505,130.8424,130.5505,130.8326,5139.0
2024-05-14 13:25:00,134.41,134.49,134.34,134.45,6452.0,130.7743,130.8521,130.7061,130.8132,6452.0
2024-05-14 13:30:00,134.47,134.55,134.4,134.4,12911.0,130.8326,130.9105,130.7645,130.7645,12911.0
2024-05-14 13:35:00,134.42,134.47,134.35,134.46,7330.0,130.784,130.8326,130.7159,130.8229,7330.0
2024-05-14 13:40:00,134.45,134.59,134.43,134.49,13877.0,130.8132,130.9494,130.7937,130.8521,13877.0
2024-05-14 13:45:00,134.49,134.61,134.17,134.17,14976.0,130.8521,130.9688,130.5407,130.5407,14976.0
2024-05-14 13:50:00,134.17,135.15,134.07,134.51,141151.0,130.5407,131.4942,130.4434,130.8715,141151.0
2024-05-14 13:55:00,134.5,134.76,134.33,134.5,65210.0,130.8618,131.1148,130.6964,130.8618,65210.0
2024-05-14 14:00:00,134.46,134.59,134.2,134.29,21017.0,130.8229,130.9494,130.5699,130.6575,21017.0
2024-05-14 14:05:00,134.3,134.5,134.24,134.42,13743.0,130.6672,130.8618,130.6088,130.784,13743.0
2024-05-14 14:10:00,134.4,134.49,134.26,134.4,23100.0,130.7645,130.8521,130.6283,130.7645,23100.0
2024-05-14 14:15:00,134.44,134.47,134.2,134.22,23822.0,130.8034,130.8326,130.5699,130.5894,23822.0
2024-05-14 14:20:00,134.22,134.54,134.22,134.49,16778.0,130.5894,130.9007,130.5894,130.8521,16778.0
2024-05-14 14:25:00,134.52,134.52,134.24,134.27,15204.0,130.8813,130.8813,130.6088,130.638,15204.0
2024-05-14 14:30:00,134.28,134.64,134.24,134.56,69492.0,130.6478,130.998,130.6088,130.9202,69492.0
2024-05-14 14:35:00,134.56,134.75,134.43,134.48,29514.0,130.9202,131.1051,130.7937,130.8424,29514.0
2024-05-14 14:40:00,134.51,134.65,134.43,134.45,18778.0,130.8715,131.0078,130.7937,130.8132,18778.0
2024-05-14 14:45:00,134.49,134.6,134.44,134.49,12886.0,130.8521,130.9591,130.8034,130.8521,12886.0
2024-05-14 14:50:00,134.44,134.54,134.41,134.5,21483.0,130.8034,130.9007,130.7743,130.8618,21483.0
2024-05-14 14:55:00,134.5,134.63,134.44,134.5,80591.0,130.8618,130.9883,130.8034,130.8618,80591.0
2024-05-14 15:00:00,134.54,134.65,134.48,134.48,36701.0,130.9007,131.0078,130.8424,130.8424,36701.0
2024-05-14 15:05:00,134.5,134.57,134.4,134.4,11428.0,130.8618,130.9299,130.7645,130.7645,11428.0
2024-05-14 15:10:00,134.45,134.45,134.3,134.36,12516.0,130.8132,130.8132,130.6672,130.7256,12516.0
2024-05-14 15:15:00,134.34,134.52,134.3,134.4,39767.0,130.7061,130.8813,130.6672,130.7645,39767.0
2024-05-14 15:20:00,134.4,134.47,134.33,134.37,11291.0,130.7645,130.8326,130.6964,130.7353,11291.0
2024-05-14 15:25:00,134.33,134.47,134.31,134.4,24916.0,130.6964,130.8326,130.677,130.7645,24916.0
2024-05-14 15:30:00,134.4,134.77,134.36,134.73,24604.0,130.7645,131.1245,130.7256,131.0856,24604.0
2024-05-14 15:35:00,134.71,134.81,134.49,134.72,49658.0,131.0661,131.1634,130.8521,131.0759,49658.0
2024-05-14 15:40:00,134.72,135.09,134.7,134.87,41675.0,131.0759,131.4359,131.0564,131.2218,41675.0
2024-05-14 15:45:00,134.88,134.88,134.47,134.65,238714.0,131.2315,131.2315,130.8326,131.0078,238714.0
2024-05-14 15:50:00,134.69,134.75,134.18,134.38,84164.0,131.0467,131.1051,130.5505,130.7451,84164.0
2024-05-14 15:55:00,134.39,134.5,133.94,134.05,258279.0,130.7548,130.8618,130.317,130.424,258279.0
2024-05-15 09:30:00,135.34,136.19,135.02,136.02,58474.0,131.6791,132.5061,131.3678,132.3407,58474.0
2024-05-15 09:35:00,136.15,136.35,135.22,135.57,14309.0,132.4672,132.6618,131.5623,131.9029,14309.0
2024-05-15 09:40:00,135.83,136.2,135.43,135.43,19611.0,132.1558,132.5158,131.7667,131.7667,19611.0
2024-05-15 09:45:00,135.39,135.49,135.01,135.1,33423.0,131.7277,131.825,131.358,131.4456,33423.0
2024-05-15 09:50:00,135.1,135.33,134.97,135.19,30712.0,131.4456,131.6694,131.3191,131.5332,30712.0
2024-05-15 09:55:00,135.19,135.35,134.9,135.35,36809.0,131.5332,131.6888,131.251,131.6888,36809.0
2024-05-15 10:00:00,135.42,135.63,135.0,135.63,24333.0,131.7569,131.9612,131.3483,131.9612,24333.0
2024-05-15 10:05:00,135.54,136.07,135.47,135.94,31055.0,131.8737,132.3893,131.8056,132.2629,31055.0
2024-05-15 10:10:00,136.02,136.02,135.39,135.47,21917.0,132.3407,132.3407,131.7277,131.8056,21917.0
2024-05-15 10:15:00,135.47,135.56,135.25,135.46,13754.0,131.8056,131.8931,131.5915,131.7958,13754.0
2024-05-15 10:20:00,135.42,135.53,135.26,135.47,14248.0,131.7569,131.864,131.6013,131.8056,14248.0
2024-05-15 10:25:00,135.48,136.0,135.4,135.4,52634.0,131.8153,132.3212,131.7375,131.7375,52634.0
2024-05-15 10:30:00,135.44,136.27,135.43,136.07,19240.0,131.7764,132.5839,131.7667,132.3893,19240.0
2024-05-15 10:35:00,136.14,136.23,135.84,135.84,7190.0,132.4575,132.545,132.1656,132.1656,7190.0
2024-05-15 10:40:00,135.9,136.11,135.62,135.62,11121.0,132.2239,132.4283,131.9515,131.9515,11121.0
2024-05-15 10:45:00,135.64,135.76,135.57,135.66,5421.0,131.971,132.0877,131.9029,131.9904,5421.0
2024-05-15 10:50:00,135.76,135.76,135.35,135.35,6243.0,132.0877,132.0877,131.6888,131.6888,6243.0
2024-05-15 10:55:00,135.38,135.54,135.32,135.54,7781.0,131.718,131.8737,131.6596,131.8737,7781.0
2024-05-15 11:00:00,135.57,135.61,135.41,135.51,6270.0,131.9029,131.9418,131.7472,131.8445,6270.0
2024-05-15 11:05:00,135.5,135.5,135.29,135.36,3412.0,131.8348,131.8348,131.6304,131.6986,3412.0
2024-05-15 11:10:00,135.28,135.92,135.28,135.92,9330.0,131.6207,132.2434,131.6207,132.2434,9330.0
2024-05-15 11:15:00,135.92,136.05,135.86,135.93,11028.0,132.2434,132.3699,132.185,132.2531,11028.0
2024-05-15 11:20:00,135.96,135.96,135.66,135.72,9903.0,132.2823,132.2823,131.9904,132.0488,9903.0
2024-05-15 11:25:00,135.78,136.01,135.74,135.9,8765.0,132.1072,132.331,132.0683,132.2239,8765.0
2024-05-15 11:30:00,135.88,136.23,135.88,136.07,10782.0,132.2045,132.545,132.2045,132.3893,10782.0
2024-05-15 11:35:00,136.03,136.03,135.65,135.77,6291.0,132.3504,132.3504,131.9807,132.0975,6291.0
2024-05-15 11:40:00,135.73,135.96,135.73,135.9,7959.0,132.0585,132.2823,132.0585,132.2239,7959.0
2024-05-15 11:45:00,135.9,135.92,135.73,135.85,5278.0,132.2239,132.2434,132.0585,132.1753,5278.0
2024-05-15 11:50:00,135.8,135.98,135.79,135.92,3871.0,132.1267,132.3018,132.1169,132.2434,3871.0
2024-05-15 11:55:00,135.95,136.19,135.95,136.12,10423.0,132.2726,132.5061,132.2726,132.438,10423.0
2024-05-15 12:00:00,136.09,136.15,135.69,135.69,7742.0,132.4088,132.4672,132.0196,132.0196,7742.0
2024-05-15 12:05:00,135.65,135.74,135.56,135.74,3594.0,131.9807,132.0683,131.8931,132.0683,3594.0
2024-05-15 12:10:00,135.78,136.16,135.78,136.1,6423.0,132.1072,132.4769,132.1072,132.4185,6423.0
2024-05-15 12:15:00,136.1,136.2,136.02,136.12,11598.0,132.4185,132.5158,132.3407,132.438,11598.0
2024-05-15 12:20:00,136.15,136.17,136.08,136.16,5915.0,132.4672,132.4866,132.3991,132.4769,5915.0
2024-05-15 12:25:00,136.12,136.25,136.11,136.16,7567.0,132.438,132.5645,132.4283,132.4769,7567.0
2024-05-15 12:30:00,136.15,136.19,135.97,135.97,7856.0,132.4672,132.5061,132.2921,132.2921,7856.0
2024-05-15 12:35:00,135.97,136.15,135.94,136.03,5534.0,132.2921,132.4672,132.2629,132.3504,5534.0
2024-05-15 12:40:00,136.06,136.33,136.05,136.33,6313.0,132.3796,132.6423,132.3699,132.6423,6313.0
2024-05-15 12:45:00,136.29,136.53,136.29,136.49,9645.0,132.6034,132.8369,132.6034,132.798,9645.0
2024-05-15 12:50:00,136.44,136.59,136.39,136.59,9134.0,132.7493,132.8953,132.7007,132.8953,9134.0
2024-05-15 12:55:00,136.61,136.61,136.16,136.22,7567.0,132.9147,132.9147,132.4769,132.5353,7567.0
2024-05-15 13:00:00,136.17,136.17,135.9,136.04,5297.0,132.4866,132.4866,132.2239,132.3602,5297.0
2024-05-15 13:05:00,136.04,136.04,135.77,135.8,11666.0,132.3602,132.3602,132.0975,132.1267,11666.0
2024-05-15 13:10:00,135.83,136.0,135.8,135.94,8362.0,132.1558,132.3212,132.1267,132.2629,8362.0
2024-05-15 13:15:00,135.93,135.96,135.88,135.95,4993.0,132.2531,132.2823,132.2045,132.2726,4993.0
2024-05-15 13:20:00,135.95,135.96,135.67,135.67,3401.0,132.2726,132.2823,132.0002,132.0002,3401.0
2024-05-15 13:25:00,135.69,135.78,135.58,135.78,7189.0,132.0196,132.1072,131.9126,132.1072,7189.0
2024-05-15 13:30:00,135.73,135.8,135.56,135.8,5145.0,132.0585,132.1267,131.8931,132.1267,5145.0
2024-05-15 13:35:00,135.66,135.74,135.61,135.65,6783.0,131.9904,132.0683,131.9418,131.9807,6783.0
2024-05-15 13:40:00,135.6,135.63,135.44,135.52,7754.0,131.9321,131.9612,131.7764,131.8542,7754.0
2024-05-15 13:45:00,135.54,135.56,135.4,135.52,4999.0,131.8737,131.8931,131.7375,131.8542,4999.0
2024-05-15 13:50:00,135.51,135.75,135.5,135.75,6097.0,131.8445,132.078,131.8348,132.078,6097.0
2024-05-15 13:55:00,135.75,135.75,135.6,135.66,4708.0,132.078,132.078,131.9321,131.9904,4708.0
2024-05-15 14:00:00,135.64,135.69,135.61,135.66,4458.0,131.971,132.0196,131.9418,131.9904,4458.0
2024-05-15 14:05:00,135.66,135.72,135.62,135.69,3465.0,131.9904,132.0488,131.9515,132.0196,3465.0
2024-05-15 14:10:00,135.67,135.8,135.6,135.8,5556.0,132.0002,132.1267,131.9321,132.1267,5556.0
2024-05-15 14:15:00,135.79,135.79,135.57,135.59,5563.0,132.1169,132.1169,131.9029,131.9223,5563.0
2024-05-15 14:20:00,135.61,135.7,135.49,135.69,13553.0,131.9418,132.0294,131.825,132.0196,13553.0
2024-05-15 14:25:00,135.72,135.72,135.61,135.64,6988.0,132.0488,132.0488,131.9418,131.971,6988.0
2024-05-15 14:30:00,135.67,135.67,135.5,135.56,5393.0,132.0002,132.0002,131.8348,131.8931,5393.0
2024-05-15 14:35:00,135.55,135.55,135.34,135.54,6394.0,131.8834,131.8834,131.6791,131.8737,6394.0
2024-05-15 14:40:00,135.57,135.59,135.5,135.5,5806.0,131.9029,131.9223,131.8348,131.8348,5806.0
2024-05-15 14:45:00,135.55,135.56,135.49,135.49,7926.0,131.8834,131.8931,131.825,131.825,7926.0
2024-05-15 14:50:00,135.51,135.63,135.51,135.55,4690.0,131.8445,131.9612,131.8445,131.8834,4690.0
2024-05-15 14:55:00,135.55,135.59,135.53,135.56,4564.0,131.8834,131.9223,131.864,131.8931,4564.0
2024-05-15 15:00:00,135.55,135.67,135.51,135.67,5930.0,131.8834,132.0002,131.8445,132.0002,5930.0
2024-05-15 15:05:00,135.69,135.76,135.65,135.74,6120.0,132.0196,132.0877,131.9807,132.0683,6120.0
2024-05-15 15:10:00,135.75,135.8,135.74,135.75,5361.0,132.078,132.1267,132.0683,132.078,5361.0
2024-05-15 15:15:00,135.76,135.84,135.65,135.71,9188.0,132.0877,132.1656,131.9807,132.0391,9188.0
2024-05-15 15:20:00,135.71,135.84,135.71,135.74,5399.0,132.0391,132.1656,132.0391,132.0683,5399.0
2024-05-15 15:25:00,135.71,135.71,135.49,135.52,6474.0,132.0391,132.0391,131.825,131.8542,6474.0
2024-05-15 15:30:00,135.47,135.56,135.37,135.53,10081.0,131.8056,131.8931,131.7083,131.864,10081.0
2024-05-15 15:35:00,135.56,135.85,135.56,135.78,9036.0,131.8931,132.1753,131.8931,132.1072,9036.0
2024-05-15 15:40:00,135.79,136.0,135.77,135.87,13543.0,132.1169,132.3212,132.0975,132.1948,13543.0
2024-05-15 15:45:00,135.86,135.98,135.81,135.91,15178.0,132.185,132.3018,132.1364,132.2337,15178.0
2024-05-15 15:50:00,135.89,136.15,135.85,136.12,35100.0,132.2142,132.4672,132.1753,132.438,35100.0
2024-05-15 15:55:00,136.13,136.18,135.89,136.02,104844.0,132.4477,132.4964,132.2142,132.3407,104844.0
2024-05-16 09:30:00,136.03,136.4,135.36,135.79,78696.0,132.3504,132.7104,131.6986,132.1169,78696.0
2024-05-16 09:35:00,135.85,136.66,135.85,136.37,10681.0,132.1753,132.9634,132.1753,132.6812,10681.0
2024-05-16 09:40:00,136.3,136.48,135.86,136.23,12255.0,132.6131,132.7883,132.185,132.545,12255.0
2024-05-16 09:45:00,136.25,136.36,135.96,136.05,7724.0,132.5645,132.6715,132.2823,132.3699,7724.0
2024-05-16 09:50:00,136.14,136.86,136.14,136.63,7207.0,132.4575,133.158,132.4575,132.9342,7207.0
2024-05-16 09:55:00,136.52,137.12,136.52,137.09,8690.0,132.8272,133.4109,132.8272,133.3818,8690.0
2024-05-16 10:00:00,137.1,137.75,137.02,137.75,27379.0,133.3915,134.0239,133.3137,134.0239,27379.0
2024-05-16 10:05:00,137.74,138.18,137.73,138.18,23163.0,134.0142,134.4423,134.0044,134.4423,23163.0
2024-05-16 10:10:00,138.13,138.67,138.03,138.67,10799.0,134.3936,134.919,134.2963,134.919,10799.0
2024-05-16 10:15:00,138.72,138.8,137.86,138.1,31239.0,134.9677,135.0455,134.1309,134.3644,31239.0
2024-05-16 10:20:00,138.06,138.23,137.9,138.17,14681.0,134.3255,134.4909,134.1698,134.4325,14681.0
2024-05-16 10:25:00,138.22,138.23,137.72,137.83,31917.0,134.4812,134.4909,133.9947,134.1017,31917.0
2024-05-16 10:30:00,137.95,138.27,137.94,138.09,10491.0,134.2185,134.5298,134.2088,134.3547,10491.0
2024-05-16 10:35:00,138.09,138.13,137.87,138.1,14179.0,134.3547,134.3936,134.1407,134.3644,14179.0
2024-05-16 10:40:00,138.07,138.07,137.72,137.72,14261.0,134.3352,134.3352,133.9947,133.9947,14261.0
2024-05-16 10:45:00,137.72,137.82,137.49,137.49,12414.0,133.9947,134.092,133.7709,133.7709,12414.0
2024-05-16 10:50:00,137.54,137.64,137.47,137.56,6496.0,133.8196,133.9169,133.7515,133.839,6496.0
2024-05-16 10:55:00,137.61,137.94,137.42,137.76,28637.0,133.8877,134.2088,133.7028,134.0336,28637.0
2024-05-16 11:00:00,137.85,137.94,137.64,137.76,6461.0,134.1212,134.2088,133.9169,134.0336,6461.0
2024-05-16 11:05:00,137.76,137.8,137.49,137.62,10232.0,134.0336,134.0726,133.7709,133.8974,10232.0
2024-05-16 11:10:00,137.55,138.08,137.48,138.05,79811.0,133.8293,134.345,133.7612,134.3158,79811.0
2024-05-16 11:15:00,138.12,138.3,138.11,138.28,9782.0,134.3839,134.559,134.3742,134.5396,9782.0
2024-05-16 11:20:00,138.29,138.5,138.21,138.5,15292.0,134.5493,134.7536,134.4715,134.7536,15292.0
2024-05-16 11:25:00,138.51,138.57,138.4,138.4,14911.0,134.7633,134.8217,134.6563,134.6563,14911.0
2024-05-16 11:30:00,138.44,138.5,138.04,138.24,26246.0,134.6952,134.7536,134.3061,134.5007,26246.0
2024-05-16 11:35:00,138.26,138.57,138.15,138.41,9666.0,134.5201,134.8217,134.4131,134.6661,9666.0
2024-05-16 11:40:00,138.41,138.69,138.31,138.66,13416.0,134.6661,134.9385,134.5688,134.9093,13416.0
2024-05-16 11:45:00,138.63,138.73,138.46,138.72,7401.0,134.8801,134.9774,134.7147,134.9677,7401.0
2024-05-16 11:50:00,138.72,139.16,138.69,139.16,14982.0,134.9677,135.3958,134.9385,135.3958,14982.0
2024-05-16 11:55:00,139.2,139.34,139.04,139.15,14694.0,135.4347,135.5709,135.279,135.386,14694.0
2024-05-16 12:00:00,139.15,139.2,138.79,138.83,22164.0,135.386,135.4347,135.0358,135.0747,22164.0
2024-05-16 12:05:00,138.74,138.74,138.42,138.42,6197.0,134.9871,134.9871,134.6758,134.6758,6197.0
2024-05-16 12:10:00,138.46,138.85,138.46,138.68,41607.0,134.7147,135.0941,134.7147,134.9287,41607.0
2024-05-16 12:15:00,138.66,138.74,138.57,138.63,4161.0,134.9093,134.9871,134.8217,134.8801,4161.0
2024-05-16 12:20:00,138.6,138.69,138.51,138.53,6151.0,134.8509,134.9385,134.7633,134.7828,6151.0
2024-05-16 12:25:00,138.53,138.68,138.48,138.59,5749.0,134.7828,134.9287,134.7342,134.8412,5749.0
2024-05-16 12:30:00,138.55,138.55,138.4,138.51,6828.0,134.8023,134.8023,134.6563,134.7633,6828.0
2024-05-16 12:35:00,138.46,138.62,138.41,138.62,7901.0,134.7147,134.8704,134.6661,134.8704,7901.0
2024-05-16 12:40:00,138.57,138.86,138.49,138.86,4927.0,134.8217,135.1039,134.7439,135.1039,4927.0
2024-05-16 12:45:00,138.91,139.04,138.8,138.8,9355.0,135.1525,135.279,135.0455,135.0455,9355.0
2024-05-16 12:50:00,138.8,138.87,138.6,138.71,9195.0,135.0455,135.1136,134.8509,134.9579,9195.0
2024-05-16 12:55:00,138.67,138.81,138.47,138.6,40877.0,134.919,135.0552,134.7244,134.8509,40877.0
2024-05-16 13:00:00,138.61,138.86,138.6,138.82,4808.0,134.8606,135.1039,134.8509,135.065,4808.0
2024-05-16 13:05:00,138.82,138.89,138.76,138.78,6626.0,135.065,135.1331,135.0066,135.026,6626.0
2024-05-16 13:10:00,138.78,139.04,138.69,139.04,10051.0,135.026,135.279,134.9385,135.279,10051.0
2024-05-16 13:15:00,139.05,139.11,138.6,138.63,13982.0,135.2887,135.3471,134.8509,134.8801,13982.0
2024-05-16 13:20:00,138.68,138.74,138.53,138.64,9968.0,134.9287,134.9871,134.7828,134.8898,9968.0
2024-05-16 13:25:00,138.6,138.84,138.6,138.74,14524.0,134.8509,135.0844,134.8509,134.9871,14524.0
2024-05-16 13:30:00,138.81,138.89,138.65,138.84,6529.0,135.0552,135.1331,134.8996,135.0844,6529.0
2024-05-16 13:35:00,138.84,138.9,138.62,138.67,12538.0,135.0844,135.1428,134.8704,134.919,12538.0
2024-05-16 13:40:00,138.64,138.93,138.61,138.88,10480.0,134.8898,135.172,134.8606,135.1233,10480.0
2024-05-16 13:45:00,138.84,138.88,138.76,138.76,6400.0,135.0844,135.1233,135.0066,135.0066,6400.0
2024-05-16 13:50:00,138.8,139.06,138.79,139.04,10294.0,135.0455,135.2985,135.0358,135.279,10294.0
2024-05-16 13:55:00,139.04,139.09,138.82,138.86,10593.0,135.279,135.3277,135.065,135.1039,10593.0
2024-05-16 14:00:00,138.86,139.05,138.82,138.84,7643.0,135.1039,135.2887,135.065,135.0844,7643.0
2024-05-16 14:05:00,138.79,138.91,138.77,138.87,14463.0,135.0358,135.1525,135.0163,135.1136,14463.0
2024-05-16 14:10:00,138.88,138.96,138.6,138.71,19982.0,135.1233,135.2012,134.8509,134.9579,19982.0
2024-05-16 14:15:00,138.74,138.86,138.63,138.78,11401.0,134.9871,135.1039,134.8801,135.026,11401.0
2024-05-16 14:20:00,138.73,138.82,138.73,138.82,4944.0,134.9774,135.065,134.9774,135.065,4944.0
2024-05-16 14:25:00,138.76,138.83,138.69,138.76,9937.0,135.0066,135.0747,134.9385,135.0066,9937.0
2024-05-16 14:30:00,138.76,138.79,138.6,138.62,8907.0,135.0066,135.0358,134.8509,134.8704,8907.0
2024-05-16 14:35:00,138.65,138.81,138.5,138.76,15830.0,134.8996,135.0552,134.7536,135.0066,15830.0
2024-05-16 14:40:00,138.76,138.96,138.67,138.91,7270.0,135.0066,135.2012,134.919,135.1525,7270.0
2024-05-16 14:45:00,138.94,139.04,138.83,138.84,6284.0,135.1817,135.279,135.0747,135.0844,6284.0
2024-05-16 14:50:00,138.88,139.04,138.87,139.0,5478.0,135.1233,135.279,135.1136,135.2401,5478.0
2024-05-16 14:55:00,138.98,139.03,138.92,138.92,16316.0,135.2206,135.2693,135.1623,135.1623,16316.0
2024-05-16 15:00:00,138.96,138.99,138.75,138.86,8979.0,135.2012,135.2304,134.9969,135.1039,8979.0
2024-05-16 15:05:00,138.89,138.91,138.73,138.77,8721.0,135.1331,135.1525,134.9774,135.0163,8721.0
2024-05-16 15:10:00,138.8,139.06,138.72,139.06,13645.0,135.0455,135.2985,134.9677,135.2985,13645.0
2024-05-16 15:15:00,139.06,139.07,138.74,138.74,13452.0,135.2985,135.3082,134.9871,134.9871,13452.0
2024-05-16 15:20:00,138.72,138.95,138.62,138.84,14300.0,134.9677,135.1914,134.8704,135.0844,14300.0
2024-05-16 15:25:00,138.83,138.93,138.72,138.76,8357.0,135.0747,135.172,134.9677,135.0066,8357.0
2024-05-16 15:30:00,138.73,138.76,138.57,138.66,14304.0,134.9774,135.0066,134.8217,134.9093,14304.0
2024-05-16 15:35:00,138.66,138.67,138.55,138.66,45761.0,134.9093,134.919,134.8023,134.9093,45761.0
2024-05-16 15:40:00,138.68,138.71,138.56,138.63,24196.0,134.9287,134.9579,134.812,134.8801,24196.0
2024-05-16 15:45:00,138.62,138.67,138.5,138.64,63366.0,134.8704,134.919,134.7536,134.8898,63366.0
2024-05-16 15:50:00,138.65,138.68,138.57,138.62,83784.0,134.8996,134.9287,134.8217,134.8704,83784.0
2024-05-16 15:55:00,138.61,138.72,138.18,138.19,293430.0,134.8606,134.9677,134.4423,134.452,293430.0
2024-05-17 09:30:00,138.09,138.17,136.93,137.0,63577.0,134.3547,134.4325,133.2261,133.2942,63577.0
2024-05-17 09:35:00,136.93,137.05,136.26,137.04,14758.0,133.2261,133.3428,132.5742,133.3331,14758.0
2024-05-17 09:40:00,137.02,137.28,136.53,136.54,25323.0,133.3137,133.5666,132.8369,132.8466,25323.0
2024-05-17 09:45:00,136.52,136.58,136.25,136.58,26919.0,132.8272,132.8856,132.5645,132.8856,26919.0
2024-05-17 09:50:00,136.5,136.88,136.47,136.71,9861.0,132.8077,133.1774,132.7785,133.012,9861.0
2024-05-17 09:55:00,136.77,136.88,136.35,136.47,19796.0,133.0704,133.1774,132.6618,132.7785,19796.0
2024-05-17 10:00:00,136.42,136.48,135.89,136.06,25101.0,132.7299,132.7883,132.2142,132.3796,25101.0
2024-05-17 10:05:00,136.08,136.09,135.74,135.96,20507.0,132.3991,132.4088,132.0683,132.2823,20507.0
2024-05-17 10:10:00,135.93,136.03,135.76,135.83,6294.0,132.2531,132.3504,132.0877,132.1558,6294.0
2024-05-17 10:15:00,135.86,136.06,135.79,136.0,9501.0,132.185,132.3796,132.1169,132.3212,9501.0
2024-05-17 10:20:00,136.06,136.25,136.0,136.25,13159.0,132.3796,132.5645,132.3212,132.5645,13159.0
2024-05-17 10:25:00,136.21,136.21,135.91,136.11,11568.0,132.5256,132.5256,132.2337,132.4283,11568.0
2024-05-17 10:30:00,136.02,136.19,136.0,136.03,8873.0,132.3407,132.5061,132.3212,132.3504,8873.0
2024-05-17 10:35:00,135.98,136.3,135.98,136.05,15079.0,132.3018,132.6131,132.3018,132.3699,15079.0
2024-05-17 10:40:00,136.11,136.11,135.95,136.08,26287.0,132.4283,132.4283,132.2726,132.3991,26287.0
2024-05-17 10:45:00,136.07,136.07,135.77,135.9,6321.0,132.3893,132.3893,132.0975,132.2239,6321.0
2024-05-17 10:50:00,135.93,136.1,135.84,135.95,17610.0,132.2531,132.4185,132.1656,132.2726,17610.0
2024-05-17 10:55:00,135.97,136.14,135.96,136.12,10985.0,132.2921,132.4575,132.2823,132.438,10985.0
2024-05-17 11:00:00,136.16,136.16,135.79,135.83,14283.0,132.4769,132.4769,132.1169,132.1558,14283.0
2024-05-17 11:05:00,135.81,135.82,135.55,135.71,8508.0,132.1364,132.1461,131.8834,132.0391,8508.0
2024-05-17 11:10:00,135.69,135.8,135.62,135.72,9914.0,132.0196,132.1267,131.9515,132.0488,9914.0
2024-05-17 11:15:00,135.66,135.68,135.47,135.55,7428.0,131.9904,132.0099,131.8056,131.8834,7428.0
2024-05-17 11:20:00,135.56,135.8,135.38,135.42,31440.0,131.8931,132.1267,131.718,131.7569,31440.0
2024-05-17 11:25:00,135.47,135.65,135.38,135.38,16883.0,131.8056,131.9807,131.718,131.718,16883.0
2024-05-17 11:30:00,135.36,135.56,135.21,135.47,12264.0,131.6986,131.8931,131.5526,131.8056,12264.0
2024-05-17 11:35:00,135.54,135.78,135.37,135.66,8335.0,131.8737,132.1072,131.7083,131.9904,8335.0
2024-05-17 11:40:00,135.74,135.74,135.48,135.58,3008.0,132.0683,132.0683,131.8153,131.9126,3008.0
2024-05-17 11:45:00,135.58,135.58,135.45,135.45,2667.0,131.9126,131.9126,131.7861,131.7861,2667.0
2024-05-17 11:50:00,135.44,135.45,135.11,135.11,6611.0,131.7764,131.7861,131.4553,131.4553,6611.0
2024-05-17 11:55:00,135.12,135.59,135.11,135.59,11378.0,131.465,131.9223,131.4553,131.9223,11378.0
2024-05-17 12:00:00,135.57,135.83,135.53,135.83,4724.0,131.9029,132.1558,131.864,132.1558,4724.0
2024-05-17 12:05:00,135.79,136.04,135.72,135.72,21169.0,132.1169,132.3602,132.0488,132.0488,21169.0
2024-05-17 12:10:00,135.7,135.84,135.66,135.84,11681.0,132.0294,132.1656,131.9904,132.1656,11681.0
2024-05-17 12:15:00,135.81,135.88,135.69,135.72,6558.0,132.1364,132.2045,132.0196,132.0488,6558.0
2024-05-17 12:20:00,135.71,135.71,135.32,135.41,19510.0,132.0391,132.0391,131.6596,131.7472,19510.0
2024-05-17 12:25:00,135.41,135.66,135.39,135.65,10104.0,131.7472,131.9904,131.7277,131.9807,10104.0
2024-05-17 12:30:00,135.65,135.76,135.58,135.68,5160.0,131.9807,132.0877,131.9126,132.0099,5160.0
2024-05-17 12:35:00,135.75,135.77,135.61,135.7,5903.0,132.078,132.0975,131.9418,132.0294,5903.0
2024-05-17 12:40:00,135.74,135.74,135.58,135.59,3337.0,132.0683,132.0683,131.9126,131.9223,3337.0
2024-05-17 12:45:00,135.53,135.6,135.44,135.47,54352.0,131.864,131.9321,131.7764,131.8056,54352.0
2024-05-17 12:50:00,135.51,135.51,135.23,135.33,2441.0,131.8445,131.8445,131.5721,131.6694,2441.0
2024-05-17 12:55:00,135.35,135.54,135.25,135.54,8311.0,131.6888,131.8737,131.5915,131.8737,8311.0
2024-05-17 13:00:00,135.58,135.75,135.57,135.75,2327.0,131.9126,132.078,131.9029,132.078,2327.0
2024-05-17 13:05:00,135.75,135.75,135.46,135.55,4797.0,132.078,132.078,131.7958,131.8834,4797.0
2024-05-17 13:10:00,135.55,135.61,135.39,135.47,4038.0,131.8834,131.9418,131.7277,131.8056,4038.0
2024-05-17 13:15:00,135.49,135.63,135.49,135.5,5406.0,131.825,131.9612,131.825,131.8348,5406.0
2024-05-17 13:20:00,135.47,135.52,135.45,135.51,2601.0,131.8056,131.8542,131.7861,131.8445,2601.0
2024-05-17 13:25:00,135.52,135.71,135.52,135.71,3686.0,131.8542,132.0391,131.8542,132.0391,3686.0
2024-05-17 13:30:00,135.71,135.74,135.6,135.64,4920.0,132.0391,132.0683,131.9321,131.971,4920.0
2024-05-17 13:35:00,135.67,135.67,135.5,135.5,3875.0,132.0002,132.0002,131.8348,131.8348,3875.0
2024-05-17 13:40:00,135.49,135.73,135.44,135.73,3721.0,131.825,132.0585,131.7764,132.0585,3721.0
2024-05-17 13:45:00,135.7,135.81,135.69,135.81,3980.0,132.0294,132.1364,132.0196,132.1364,3980.0
2024-05-17 13:50:00,135.81,135.85,135.73,135.73,5767.0,132.1364,132.1753,132.0585,132.0585,5767.0
2024-05-17 13:55:00,135.76,136.02,135.76,136.0,7988.0,132.0877,132.3407,132.0877,132.3212,7988.0
2024-05-17 14:00:00,135.98,135.98,135.46,135.48,4172.0,132.3018,132.3018,131.7958,131.8153,4172.0
2024-05-17 14:05:00,135.51,135.62,135.37,135.39,6762.0,131.8445,131.9515,131.7083,131.7277,6762.0
2024-05-17 14:10:00,135.37,135.38,135.23,135.29,5602.0,131.7083,131.718,131.5721,131.6304,5602.0
2024-05-17 14:15:00,135.28,135.34,135.16,135.24,8228.0,131.6207,131.6791,131.504,131.5818,8228.0
2024-05-17 14:20:00,135.25,135.26,135.17,135.22,7418.0,131.5915,131.6013,131.5137,131.5623,7418.0
2024-05-17 14:25:00,135.22,135.26,135.11,135.25,7663.0,131.5623,131.6013,131.4553,131.5915,7663.0
2024-05-17 14:30:00,135.22,135.42,135.22,135.41,4851.0,131.5623,131.7569,131.5623,131.7472,4851.0
2024-05-17 14:35:00,135.4,135.5,135.23,135.25,6836.0,131.7375,131.8348,131.5721,131.5915,6836.0
2024-05-17 14:40:00,135.25,135.28,135.13,135.17,6616.0,131.5915,131.6207,131.4748,131.5137,6616.0
2024-05-17 14:45:00,135.19,135.24,135.13,135.18,8464.0,131.5332,131.5818,131.4748,131.5234,8464.0
2024-05-17 14:50:00,135.18,135.4,135.15,135.29,17044.0,131.5234,131.7375,131.4942,131.6304,17044.0
2024-05-17 14:55:00,135.29,135.54,135.29,135.47,14671.0,131.6304,131.8737,131.6304,131.8056,14671.0
2024-05-17 15:00:00,135.44,135.45,135.28,135.37,11513.0,131.7764,131.7861,131.6207,131.7083,11513.0
2024-05-17 15:05:00,135.4,135.43,135.23,135.38,30132.0,131.7375,131.7667,131.5721,131.718,30132.0
2024-05-17 15:10:00,135.41,135.42,135.2,135.21,15848.0,131.7472,131.7569,131.5429,131.5526,15848.0
2024-05-17 15:15:00,135.25,135.28,135.06,135.07,18164.0,131.5915,131.6207,131.4067,131.4164,18164.0
2024-05-17 15:20:00,135.09,135.14,134.89,135.01,43807.0,131.4359,131.4845,131.2413,131.358,43807.0
2024-05-17 15:25:00,135.03,135.03,134.67,134.76,56250.0,131.3775,131.3775,131.0272,131.1148,56250.0
2024-05-17 15:30:00,134.76,134.79,134.6,134.74,28575.0,131.1148,131.144,130.9591,131.0953,28575.0
2024-05-17 15:35:00,134.74,135.05,134.6,134.75,38126.0,131.0953,131.3969,130.9591,131.1051,38126.0
2024-05-17 15:40:00,134.77,134.89,134.73,134.75,44269.0,131.1245,131.2413,131.0856,131.1051,44269.0
2024-05-17 15:45:00,134.76,134.88,134.59,134.8,73920.0,131.1148,131.2315,130.9494,131.1537,73920.0
2024-05-17 15:50:00,134.78,134.81,134.61,134.68,60662.0,131.1342,131.1634,130.9688,131.0369,60662.0
2024-05-17 15:55:00,134.68,134.85,134.47,134.67,120157.0,131.0369,131.2023,130.8326,131.0272,120157.0
2024-05-20 09:30:00,134.45,134.63,133.25,133.32,77001.0,130.8132,130.9883,129.6456,129.7137,77001.0
2024-05-20 09:35:00,133.28,133.45,132.7,132.71,23875.0,129.6748,129.8402,129.1105,129.1202,23875.0
2024-05-20 09:40:00,132.71,133.01,132.31,132.42,22195.0,129.1202,129.4121,128.7311,128.8381,22195.0
2024-05-20 09:45:00,132.43,132.71,132.09,132.44,29350.0,128.8478,129.1202,128.517,128.8575,29350.0
2024-05-20 09:50:00,132.56,132.99,132.56,132.59,12031.0,128.9743,129.3927,128.9743,129.0035,12031.0
2024-05-20 09:55:00,132.6,133.06,132.49,133.02,28660.0,129.0132,129.4608,128.9062,129.4218,28660.0
2024-05-20 10:00:00,133.05,133.05,132.55,132.67,18125.0,129.451,129.451,128.9646,129.0813,18125.0
2024-05-20 10:05:00,132.69,133.01,132.67,133.0,25029.0,129.1008,129.4121,129.0813,129.4024,25029.0
2024-05-20 10:10:00,132.97,133.09,132.73,132.97,21246.0,129.3732,129.49,129.1397,129.3732,21246.0
2024-05-20 10:15:00,132.94,132.95,132.4,132.42,16161.0,129.344,129.3537,128.8186,128.8381,16161.0
2024-05-20 10:20:00,132.44,132.73,132.44,132.68,18453.0,128.8575,129.1397,128.8575,129.091,18453.0
2024-05-20 10:25:00,132.72,132.76,132.42,132.51,13148.0,129.13,129.1689,128.8381,128.9256,13148.0
2024-05-20 10:30:00,132.51,132.57,132.27,132.55,9766.0,128.9256,128.984,128.6921,128.9646,9766.0
2024-05-20 10:35:00,132.56,132.62,132.42,132.48,13734.0,128.9743,129.0327,128.8381,128.8965,13734.0
2024-05-20 10:40:00,132.48,132.97,132.48,132.92,15028.0,128.8965,129.3732,128.8965,129.3246,15028.0
2024-05-20 10:45:00,132.91,132.92,132.65,132.69,12869.0,129.3148,129.3246,129.0619,129.1008,12869.0
2024-05-20 10:50:00,132.69,132.82,132.58,132.77,13236.0,129.1008,129.2273,128.9938,129.1786,13236.0
2024-05-20 10:55:00,132.77,132.89,132.48,132.66,11268.0,129.1786,129.2954,128.8965,129.0716,11268.0
2024-05-20 11:00:00,132.66,132.76,132.39,132.44,13851.0,129.0716,129.1689,128.8089,128.8575,13851.0
2024-05-20 11:05:00,132.48,132.65,132.38,132.44,13573.0,128.8965,129.0619,128.7992,128.8575,13573.0
2024-05-20 11:10:00,132.46,132.6,132.41,132.52,14460.0,128.877,129.0132,128.8283,128.9354,14460.0
2024-05-20 11:15:00,132.52,132.88,132.45,132.88,10324.0,128.9354,129.2856,128.8673,129.2856,10324.0
2024-05-20 11:20:00,132.89,133.05,132.85,133.05,18719.0,129.2954,129.451,129.2564,129.451,18719.0
2024-05-20 11:25:00,133.05,133.2,132.95,133.19,19571.0,129.451,129.597,129.3537,129.5873,19571.0
2024-05-20 11:30:00,133.19,133.46,133.15,133.38,25588.0,129.5873,129.8499,129.5483,129.7721,25588.0
2024-05-20 11:35:00,133.38,133.44,133.18,133.25,15252.0,129.7721,129.8305,129.5775,129.6456,15252.0
2024-05-20 11:40:00,133.25,133.27,133.1,133.25,22101.0,129.6456,129.6651,129.4997,129.6456,22101.0
2024-05-20 11:45:00,133.26,133.51,133.16,133.43,16874.0,129.6554,129.8986,129.5581,129.8208,16874.0
2024-05-20 11:50:00,133.43,133.64,133.43,133.56,9477.0,129.8208,130.0251,129.8208,129.9472,9477.0
2024-05-20 11:55:00,133.56,133.66,133.45,133.48,15524.0,129.9472,130.0445,129.8402,129.8694,15524.0
2024-05-20 12:00:00,133.47,133.56,133.31,133.33,12061.0,129.8597,129.9472,129.704,129.7235,12061.0
2024-05-20 12:05:00,133.31,133.34,133.16,133.28,8649.0,129.704,129.7332,129.5581,129.6748,8649.0
2024-05-20 12:10:00,133.27,133.37,133.07,133.14,25721.0,129.6651,129.7624,129.4705,129.5386,25721.0
2024-05-20 12:15:00,133.13,133.14,132.81,132.83,15036.0,129.5289,129.5386,129.2175,129.237,15036.0
2024-05-20 12:20:00,132.79,132.82,132.65,132.67,7880.0,129.1981,129.2273,129.0619,129.0813,7880.0
2024-05-20 12:25:00,132.65,132.69,132.64,132.67,11036.0,129.0619,129.1008,129.0521,129.0813,11036.0
2024-05-20 12:30:00,132.67,132.69,132.59,132.69,9741.0,129.0813,129.1008,129.0035,129.1008,9741.0
2024-05-20 12:35:00,132.67,132.73,132.62,132.68,24978.0,129.0813,129.1397,129.0327,129.091,24978.0
2024-05-20 12:40:00,132.66,132.77,132.49,132.53,28774.0,129.0716,129.1786,128.9062,128.9451,28774.0
2024-05-20 12:45:00,132.51,132.64,132.42,132.5,15752.0,128.9256,129.0521,128.8381,128.9159,15752.0
2024-05-20 12:50:00,132.5,132.52,132.32,132.45,8373.0,128.9159,128.9354,128.7408,128.8673,8373.0
2024-05-20 12:55:00,132.47,132.5,132.2,132.24,94266.0,128.8867,128.9159,128.624,128.6629,94266.0
2024-05-20 13:00:00,132.25,132.42,132.22,132.31,13133.0,128.6727,128.8381,128.6435,128.7311,13133.0
2024-05-20 13:05:00,132.31,132.42,132.28,132.33,8978.0,128.7311,128.8381,128.7019,128.7505,8978.0
2024-05-20 13:10:00,132.33,132.42,132.28,132.4,9238.0,128.7505,128.8381,128.7019,128.8186,9238.0
2024-05-20 13:15:00,132.4,132.57,132.4,132.45,16005.0,128.8186,128.984,128.8186,128.8673,16005.0
2024-05-20 13:20:00,132.45,132.45,132.16,132.22,14853.0,128.8673,128.8673,128.5851,128.6435,14853.0
2024-05-20 13:25:00,132.18,132.23,132.06,132.18,8146.0,128.6046,128.6532,128.4878,128.6046,8146.0
2024-05-20 13:30:00,132.18,132.18,132.02,132.11,11001.0,128.6046,128.6046,128.4489,128.5365,11001.0
2024-05-20 13:35:00,132.15,132.23,132.09,132.11,7821.0,128.5754,128.6532,128.517,128.5365,7821.0
2024-05-20 13:40:00,132.08,132.2,132.08,132.1,6369.0,128.5073,128.624,128.5073,128.5267,6369.0
2024-05-20 13:45:00,132.12,132.17,131.98,132.0,8313.0,128.5462,128.5948,128.41,128.4294,8313.0
2024-05-20 13:50:00,131.98,132.04,131.85,131.88,6751.0,128.41,128.4684,128.2835,128.3127,6751.0
2024-05-20 13:55:00,131.88,132.04,131.85,132.0,16550.0,128.3127,128.4684,128.2835,128.4294,16550.0
2024-05-20 14:00:00,131.98,131.98,131.69,131.69,10489.0,128.41,128.41,128.1278,128.1278,10489.0
2024-05-20 14:05:00,131.73,131.81,131.53,131.66,9903.0,128.1667,128.2446,127.9722,128.0986,9903.0
2024-05-20 14:10:00,131.64,131.83,131.63,131.77,5742.0,128.0792,128.264,128.0694,128.2057,5742.0
2024-05-20 14:15:00,131.77,131.84,131.74,131.79,8751.0,128.2057,128.2738,128.1765,128.2251,8751.0
2024-05-20 14:20:00,131.79,131.9,131.75,131.76,7458.0,128.2251,128.3321,128.1862,128.1959,7458.0
2024-05-20 14:25:00,131.75,131.93,131.71,131.89,7183.0,128.1862,128.3613,128.1473,128.3224,7183.0
2024-05-20 14:30:00,131.91,132.1,131.89,131.92,12136.0,128.3419,128.5267,128.3224,128.3516,12136.0
2024-05-20 14:35:00,131.88,131.97,131.78,131.97,7037.0,128.3127,128.4003,128.2154,128.4003,7037.0
2024-05-20 14:40:00,131.99,132.0,131.92,131.92,16114.0,128.4197,128.4294,128.3516,128.3516,16114.0
2024-05-20 14:45:00,131.94,131.95,131.77,131.77,15390.0,128.3711,128.3808,128.2057,128.2057,15390.0
2024-05-20 14:50:00,131.77,131.78,131.68,131.68,23348.0,128.2057,128.2154,128.1181,128.1181,23348.0
2024-05-20 14:55:00,131.71,131.85,131.6,131.71,27543.0,128.1473,128.2835,128.0403,128.1473,27543.0
2024-05-20 15:00:00,131.71,131.71,131.62,131.65,9627.0,128.1473,128.1473,128.0597,128.0889,9627.0
2024-05-20 15:05:00,131.65,131.82,131.51,131.76,20904.0,128.0889,128.2543,127.9527,128.1959,20904.0
2024-05-20 15:10:00,131.78,131.78,131.67,131.7,18242.0,128.2154,128.2154,128.1084,128.1376,18242.0
2024-05-20 15:15:00,131.7,131.77,131.65,131.69,17151.0,128.1376,128.2057,128.0889,128.1278,17151.0
2024-05-20 15:20:00,131.69,131.75,131.6,131.61,10272.0,128.1278,128.1862,128.0403,128.05,10272.0
2024-05-20 15:25:00,131.62,131.62,131.44,131.46,15791.0,128.0597,128.0597,127.8846,127.904,15791.0
2024-05-20 15:30:00,131.48,131.55,131.4,131.41,25588.0,127.9235,127.9916,127.8457,127.8554,25588.0
2024-05-20 15:35:00,131.39,131.59,131.35,131.52,56717.0,127.8359,128.0305,127.797,127.9624,56717.0
2024-05-20 15:40:00,131.51,131.52,131.25,131.34,32712.0,127.9527,127.9624,127.6997,127.7873,32712.0
2024-05-20 15:45:00,131.32,131.34,131.14,131.2,48205.0,127.7678,127.7873,127.5927,127.6511,48205.0
2024-05-20 15:50:00,131.17,131.5,131.13,131.38,98815.0,127.6219,127.943,127.583,127.8262,98815.0
2024-05-20 15:55:00,131.37,131.48,130.98,131.27,308341.0,127.8165,127.9235,127.437,127.7192,308341.0
2024-05-21 09:30:00,130.5,131.41,130.01,131.05,75986.0,126.97,127.8554,126.4933,127.5051,75986.0
2024-05-21 09:35:00,130.95,131.02,130.25,130.59,52973.0,127.4078,127.4759,126.7268,127.0576,52973.0
2024-05-21 09:40:00,130.55,131.22,130.52,131.17,100621.0,127.0187,127.6705,126.9895,127.6219,100621.0
2024-05-21 09:45:00,131.17,131.98,131.04,131.2,67549.0,127.6219,128.41,127.4954,127.6511,67549.0
2024-05-21 09:50:00,131.24,131.5,131.08,131.08,103328.0,127.69,127.943,127.5343,127.5343,103328.0
2024-05-21 09:55:00,131.16,131.23,130.54,130.65,48266.0,127.6122,127.6803,127.0089,127.116,48266.0
2024-05-21 10:00:00,130.6,131.03,130.55,131.0,23170.0,127.0673,127.4857,127.0187,127.4565,23170.0
2024-05-21 10:05:00,130.98,131.06,130.8,130.89,28514.0,127.437,127.5149,127.2619,127.3495,28514.0
2024-05-21 10:10:00,130.91,131.0,130.8,130.87,14640.0,127.3689,127.4565,127.2619,127.33,14640.0
2024-05-21 10:15:00,130.85,130.91,130.67,130.77,11816.0,127.3105,127.3689,127.1354,127.2327,11816.0
2024-05-21 10:20:00,130.78,130.98,130.75,130.91,10043.0,127.2424,127.437,127.2133,127.3689,10043.0
2024-05-21 10:25:00,130.96,130.99,130.74,130.94,12001.0,127.4176,127.4468,127.2035,127.3981,12001.0
2024-05-21 10:30:00,130.85,130.88,130.63,130.7,9377.0,127.3105,127.3397,127.0965,127.1646,9377.0
2024-05-21 10:35:00,130.69,130.93,130.64,130.93,6798.0,127.1549,127.3884,127.1062,127.3884,6798.0
2024-05-21 10:40:00,130.89,130.96,130.82,130.93,5458.0,127.3495,127.4176,127.2814,127.3884,5458.0
2024-05-21 10:45:00,130.91,130.93,130.78,130.93,9982.0,127.3689,127.3884,127.2424,127.3884,9982.0
2024-05-21 10:50:00,130.94,130.94,130.76,130.87,7285.0,127.3981,127.3981,127.223,127.33,7285.0
2024-05-21 10:55:00,130.85,130.95,130.82,130.85,11267.0,127.3105,127.4078,127.2814,127.3105,11267.0
2024-05-21 11:00:00,130.81,130.87,130.78,130.87,4369.0,127.2716,127.33,127.2424,127.33,4369.0
2024-05-21 11:05:00,130.86,131.07,130.84,131.06,21202.0,127.3203,127.5246,127.3008,127.5149,21202.0
2024-05-21 11:10:00,131.08,131.22,131.03,131.08,24310.0,127.5343,127.6705,127.4857,127.5343,24310.0
2024-05-21 11:15:00,131.08,131.64,131.07,131.61,91196.0,127.5343,128.0792,127.5246,128.05,91196.0
2024-05-21 11:20:00,131.62,131.86,131.51,131.83,43162.0,128.0597,128.2932,127.9527,128.264,43162.0
2024-05-21 11:25:00,131.82,131.93,131.68,131.77,37470.0,128.2543,128.3613,128.1181,128.2057,37470.0
2024-05-21 11:30:00,131.77,131.96,131.45,131.45,38704.0,128.2057,128.3905,127.8943,127.8943,38704.0
2024-05-21 11:35:00,131.46,131.47,131.36,131.43,30335.0,127.904,127.9138,127.8068,127.8749,30335.0
2024-05-21 11:40:00,131.43,131.43,131.16,131.18,32847.0,127.8749,127.8749,127.6122,127.6316,32847.0
2024-05-21 11:45:00,131.18,131.23,131.05,131.08,16703.0,127.6316,127.6803,127.5051,127.5343,16703.0
2024-05-21 11:50:00,131.09,131.12,131.02,131.06,11633.0,127.5441,127.5732,127.4759,127.5149,11633.0
2024-05-21 11:55:00,131.07,131.12,130.89,130.9,10424.0,127.5246,127.5732,127.3495,127.3592,10424.0
2024-05-21 12:00:00,130.88,130.93,130.8,130.87,8122.0,127.3397,127.3884,127.2619,127.33,8122.0
2024-05-21 12:05:00,130.9,131.09,130.87,131.09,7454.0,127.3592,127.5441,127.33,127.5441,7454.0
2024-05-21 12:10:00,131.08,131.1,130.82,130.88,18412.0,127.5343,127.5538,127.2814,127.3397,18412.0
2024-05-21 12:15:00,130.93,131.13,130.92,130.94,5634.0,127.3884,127.583,127.3787,127.3981,5634.0
2024-05-21 12:20:00,130.97,131.14,130.93,131.05,8644.0,127.4273,127.5927,127.3884,127.5051,8644.0
2024-05-21 12:25:00,131.04,131.11,131.01,131.07,4947.0,127.4954,127.5635,127.4662,127.5246,4947.0
2024-05-21 12:30:00,131.05,131.13,130.97,130.99,10490.0,127.5051,127.583,127.4273,127.4468,10490.0
2024-05-21 12:35:00,130.94,131.01,130.9,131.01,5322.0,127.3981,127.4662,127.3592,127.4662,5322.0
2024-05-21 12:40:00,130.99,131.12,130.98,131.12,5049.0,127.4468,127.5732,127.437,127.5732,5049.0
2024-05-21 12:45:00,131.14,131.14,131.02,131.06,4438.0,127.5927,127.5927,127.4759,127.5149,4438.0
2024-05-21 12:50:00,131.08,131.15,131.05,131.12,18507.0,127.5343,127.6024,127.5051,127.5732,18507.0
2024-05-21 12:55:00,131.12,131.12,131.07,131.1,6924.0,127.5732,127.5732,127.5246,127.5538,6924.0
2024-05-21 13:00:00,131.09,131.12,131.0,131.06,6446.0,127.5441,127.5732,127.4565,127.5149,6446.0
2024-05-21 13:05:00,131.09,131.22,131.06,131.21,11277.0,127.5441,127.6705,127.5149,127.6608,11277.0
2024-05-21 13:10:00,131.24,131.26,131.09,131.09,12859.0,127.69,127.7095,127.5441,127.5441,12859.0
2024-05-21 13:15:00,131.13,131.15,131.01,131.03,14827.0,127.583,127.6024,127.4662,127.4857,14827.0
2024-05-21 13:20:00,131.0,131.1,130.99,131.03,5070.0,127.4565,127.5538,127.4468,127.4857,5070.0
2024-05-21 13:25:00,131.05,131.17,131.05,131.14,13186.0,127.5051,127.6219,127.5051,127.5927,13186.0
2024-05-21 13:30:00,131.16,131.29,131.04,131.05,12071.0,127.6122,127.7386,127.4954,127.5051,12071.0
2024-05-21 13:35:00,131.08,131.2,131.04,131.17,12241.0,127.5343,127.6511,127.4954,127.6219,12241.0
2024-05-21 13:40:00,131.19,131.3,131.16,131.3,13718.0,127.6414,127.7484,127.6122,127.7484,13718.0
2024-05-21 13:45:00,131.31,131.35,131.18,131.23,16722.0,127.7581,127.797,127.6316,127.6803,16722.0
2024-05-21 13:50:00,131.21,131.25,131.18,131.22,7522.0,127.6608,127.6997,127.6316,127.6705,7522.0
2024-05-21 13:55:00,131.2,131.29,131.2,131.24,17411.0,127.6511,127.7386,127.6511,127.69,17411.0
2024-05-21 14:00:00,131.2,131.23,131.17,131.19,12641.0,127.6511,127.6803,127.6219,127.6414,12641.0
2024-05-21 14:05:00,131.19,131.32,131.18,131.28,19959.0,127.6414,127.7678,127.6316,127.7289,19959.0
2024-05-21 14:10:00,131.33,131.69,131.31,131.6,10326.0,127.7776,128.1278,127.7581,128.0403,10326.0
2024-05-21 14:15:00,131.56,131.71,131.55,131.71,3512.0,128.0013,128.1473,127.9916,128.1473,3512.0
2024-05-21 14:20:00,131.71,131.71,131.55,131.62,7965.0,128.1473,128.1473,127.9916,128.0597,7965.0
2024-05-21 14:25:00,131.63,131.81,131.63,131.81,4115.0,128.0694,128.2446,128.0694,128.2446,4115.0
2024-05-21 14:30:00,131.81,131.9,131.78,131.88,8200.0,128.2446,128.3321,128.2154,128.3127,8200.0
2024-05-21 14:35:00,131.85,131.86,131.73,131.8,6482.0,128.2835,128.2932,128.1667,128.2349,6482.0
2024-05-21 14:40:00,131.78,131.79,131.69,131.69,6013.0,128.2154,128.2251,128.1278,128.1278,6013.0
2024-05-21 14:45:00,131.72,131.88,131.65,131.87,7471.0,128.157,128.3127,128.0889,128.303,7471.0
2024-05-21 14:50:00,131.88,132.03,131.82,132.0,13960.0,128.3127,128.4586,128.2543,128.4294,13960.0
2024-05-21 14:55:00,132.03,132.18,132.03,132.15,9935.0,128.4586,128.6046,128.4586,128.5754,9935.0
2024-05-21 15:00:00,132.13,132.24,132.02,132.03,10920.0,128.5559,128.6629,128.4489,128.4586,10920.0
2024-05-21 15:05:00,132.05,132.06,131.96,132.01,15046.0,128.4781,128.4878,128.3905,128.4392,15046.0
2024-05-21 15:10:00,132.02,132.27,131.98,132.27,13769.0,128.4489,128.6921,128.41,128.6921,13769.0
2024-05-21 15:15:00,132.28,132.32,132.2,132.3,6340.0,128.7019,128.7408,128.624,128.7213,6340.0
2024-05-21 15:20:00,132.27,132.31,132.18,132.22,17266.0,128.6921,128.7311,128.6046,128.6435,17266.0
2024-05-21 15:25:00,132.24,132.38,132.22,132.37,8001.0,128.6629,128.7992,128.6435,128.7894,8001.0
2024-05-21 15:30:00,132.4,132.46,132.32,132.41,15575.0,128.8186,128.877,128.7408,128.8283,15575.0
2024-05-21 15:35:00,132.41,132.64,132.41,132.55,25161.0,128.8283,129.0521,128.8283,128.9646,25161.0
2024-05-21 15:40:00,132.54,132.55,132.43,132.46,12873.0,128.9548,128.9646,128.8478,128.877,12873.0
2024-05-21 15:45:00,132.46,132.63,132.45,132.56,38485.0,128.877,129.0424,128.8673,128.9743,38485.0
2024-05-21 15:50:00,132.54,132.98,132.52,132.96,60313.0,128.9548,129.3829,128.9354,129.3635,60313.0
2024-05-21 15:55:00,132.97,133.14,132.67,132.72,167946.0,129.3732,129.5386,129.0813,129.13,167946.0
2024-05-22 09:30:00,132.0,132.68,131.58,132.16,32054.0,128.4294,129.091,128.0208,128.5851,32054.0
2024-05-22 09:35:00,132.01,133.14,132.0,132.86,9457.0,128.4392,129.5386,128.4294,129.2662,9457.0
2024-05-22 09:40:00,132.84,132.85,132.32,132.53,9215.0,129.2467,129.2564,128.7408,128.9451,9215.0
2024-05-22 09:45:00,132.44,132.44,131.49,131.62,23738.0,128.8575,128.8575,127.9332,128.0597,23738.0
2024-05-22 09:50:00,131.57,132.11,131.52,132.07,18502.0,128.0111,128.5365,127.9624,128.4975,18502.0
2024-05-22 09:55:00,131.96,132.51,131.96,132.51,15775.0,128.3905,128.9256,128.3905,128.9256,15775.0
2024-05-22 10:00:00,132.42,132.51,131.6,131.65,29957.0,128.8381,128.9256,128.0403,128.0889,29957.0
2024-05-22 10:05:00,131.64,131.77,130.33,130.47,76176.0,128.0792,128.2057,126.8046,126.9408,76176.0
2024-05-22 10:10:00,130.54,130.85,130.35,130.64,45318.0,127.0089,127.3105,126.8241,127.1062,45318.0
2024-05-22 10:15:00,130.62,130.94,130.4,130.88,25126.0,127.0868,127.3981,126.8727,127.3397,25126.0
2024-05-22 10:20:00,130.97,131.67,130.96,131.36,19294.0,127.4273,128.1084,127.4176,127.8068,19294.0
2024-05-22 10:25:00,131.45,131.61,131.27,131.38,9067.0,127.8943,128.05,127.7192,127.8262,9067.0
2024-05-22 10:30:00,131.33,131.77,131.29,131.57,15912.0,127.7776,128.2057,127.7386,128.0111,15912.0
2024-05-22 10:35:00,131.47,131.56,131.25,131.55,10209.0,127.9138,128.0013,127.6997,127.9916,10209.0
2024-05-22 10:40:00,131.55,131.55,131.16,131.18,12074.0,127.9916,127.9916,127.6122,127.6316,12074.0
2024-05-22 10:45:00,131.19,131.47,131.02,131.43,13142.0,127.6414,127.9138,127.4759,127.8749,13142.0
2024-05-22 10:50:00,131.47,131.55,131.32,131.48,19074.0,127.9138,127.9916,127.7678,127.9235,19074.0
2024-05-22 10:55:00,131.49,131.73,131.46,131.62,28865.0,127.9332,128.1667,127.904,128.0597,28865.0
2024-05-22 11:00:00,131.61,131.86,131.56,131.56,15818.0,128.05,128.2932,128.0013,128.0013,15818.0
2024-05-22 11:05:00,131.62,131.68,131.25,131.47,11562.0,128.0597,128.1181,127.6997,127.9138,11562.0
2024-05-22 11:10:00,131.44,131.51,131.38,131.39,8059.0,127.8846,127.9527,127.8262,127.8359,8059.0
2024-05-22 11:15:00,131.39,131.44,131.09,131.18,12057.0,127.8359,127.8846,127.5441,127.6316,12057.0
2024-05-22 11:20:00,131.23,131.33,131.08,131.33,17612.0,127.6803,127.7776,127.5343,127.7776,17612.0
2024-05-22 11:25:00,131.35,131.42,131.16,131.41,17482.0,127.797,127.8651,127.6122,127.8554,17482.0
2024-05-22 11:30:00,131.41,131.41,131.17,131.28,14443.0,127.8554,127.8554,127.6219,127.7289,14443.0
2024-05-22 11:35:00,131.28,131.31,131.03,131.26,12377.0,127.7289,127.7581,127.4857,127.7095,12377.0
2024-05-22 11:40:00,131.26,131.34,131.15,131.17,12886.0,127.7095,127.7873,127.6024,127.6219,12886.0
2024-05-22 11:45:00,131.12,131.16,131.05,131.05,6326.0,127.5732,127.6122,127.5051,127.5051,6326.0
2024-05-22 11:50:00,131.05,131.39,131.05,131.14,10132.0,127.5051,127.8359,127.5051,127.5927,10132.0
2024-05-22 11:55:00,131.02,131.11,130.97,131.04,9175.0,127.4759,127.5635,127.4273,127.4954,9175.0
2024-05-22 12:00:00,131.0,131.11,130.92,131.03,9031.0,127.4565,127.5635,127.3787,127.4857,9031.0
2024-05-22 12:05:00,131.0,131.06,130.99,131.02,6672.0,127.4565,127.5149,127.4468,127.4759,6672.0
2024-05-22 12:10:00,131.02,131.21,131.02,131.21,10748.0,127.4759,127.6608,127.4759,127.6608,10748.0
2024-05-22 12:15:00,131.25,131.3,131.17,131.19,6323.0,127.6997,127.7484,127.6219,127.6414,6323.0
2024-05-22 12:20:00,131.19,131.42,131.18,131.42,7352.0,127.6414,127.8651,127.6316,127.8651,7352.0
2024-05-22 12:25:00,131.46,131.52,131.28,131.52,10396.0,127.904,127.9624,127.7289,127.9624,10396.0
2024-05-22 12:30:00,131.59,131.59,131.42,131.42,4181.0,128.0305,128.0305,127.8651,127.8651,4181.0
2024-05-22 12:35:00,131.47,131.51,131.22,131.22,6429.0,127.9138,127.9527,127.6705,127.6705,6429.0
2024-05-22 12:40:00,131.26,131.4,131.21,131.35,6629.0,127.7095,127.8457,127.6608,127.797,6629.0
2024-05-22 12:45:00,131.35,131.43,131.32,131.37,13394.0,127.797,127.8749,127.7678,127.8165,13394.0
2024-05-22 12:50:00,131.36,131.51,131.36,131.47,5063.0,127.8068,127.9527,127.8068,127.9138,5063.0
2024-05-22 12:55:00,131.44,131.56,131.44,131.48,5905.0,127.8846,128.0013,127.8846,127.9235,5905.0
2024-05-22 13:00:00,131.48,131.69,131.45,131.69,12249.0,127.9235,128.1278,127.8943,128.1278,12249.0
2024-05-22 13:05:00,131.71,131.75,131.53,131.61,6303.0,128.1473,128.1862,127.9722,128.05,6303.0
2024-05-22 13:10:00,131.61,131.62,131.51,131.56,5155.0,128.05,128.0597,127.9527,128.0013,5155.0
2024-05-22 13:15:00,131.54,131.55,131.46,131.49,3658.0,127.9819,127.9916,127.904,127.9332,3658.0
2024-05-22 13:20:00,131.51,131.68,131.44,131.49,10517.0,127.9527,128.1181,127.8846,127.9332,10517.0
2024-05-22 13:25:00,131.47,131.48,131.28,131.33,8849.0,127.9138,127.9235,127.7289,127.7776,8849.0
2024-05-22 13:30:00,131.24,131.42,131.24,131.33,6619.0,127.69,127.8651,127.69,127.7776,6619.0
2024-05-22 13:35:00,131.31,131.31,131.06,131.14,7054.0,127.7581,127.7581,127.5149,127.5927,7054.0
2024-05-22 13:40:00,131.07,131.19,130.93,130.93,4550.0,127.5246,127.6414,127.3884,127.3884,4550.0
2024-05-22 13:45:00,130.98,131.23,130.93,131.19,7563.0,127.437,127.6803,127.3884,127.6414,7563.0
2024-05-22 13:50:00,131.22,131.31,131.2,131.24,6095.0,127.6705,127.7581,127.6511,127.69,6095.0
2024-05-22 13:55:00,131.28,131.32,131.22,131.3,5977.0,127.7289,127.7678,127.6705,127.7484,5977.0
2024-05-22 14:00:00,131.2,131.25,130.77,131.12,9388.0,127.6511,127.6997,127.2327,127.5732,9388.0
2024-05-22 14:05:00,131.11,131.25,131.01,131.02,8417.0,127.5635,127.6997,127.4662,127.4759,8417.0
2024-05-22 14:10:00,130.99,130.99,130.78,130.88,7104.0,127.4468,127.4468,127.2424,127.3397,7104.0
2024-05-22 14:15:00,130.83,130.88,130.78,130.88,4135.0,127.2911,127.3397,127.2424,127.3397,4135.0
2024-05-22 14:20:00,130.92,130.96,130.65,130.89,8203.0,127.3787,127.4176,127.116,127.3495,8203.0
2024-05-22 14:25:00,130.92,130.92,130.6,130.6,10139.0,127.3787,127.3787,127.0673,127.0673,10139.0
2024-05-22 14:30:00,130.57,130.57,130.3,130.42,11269.0,127.0381,127.0381,126.7754,126.8922,11269.0
2024-05-22 14:35:00,130.44,130.47,130.22,130.31,12148.0,126.9116,126.9408,126.6976,126.7852,12148.0
2024-05-22 14:40:00,130.28,130.49,130.28,130.31,11553.0,126.756,126.9603,126.756,126.7852,11553.0
2024-05-22 14:45:00,130.3,130.65,130.29,130.61,9623.0,126.7754,127.116,126.7657,127.077,9623.0
2024-05-22 14:50:00,130.64,130.67,130.47,130.52,5554.0,127.1062,127.1354,126.9408,126.9895,5554.0
2024-05-22 14:55:00,130.48,130.55,130.4,130.5,9705.0,126.9506,127.0187,126.8727,126.97,9705.0
2024-05-22 15:00:00,130.46,130.7,130.43,130.69,7878.0,126.9311,127.1646,126.9019,127.1549,7878.0
2024-05-22 15:05:00,130.73,130.78,130.67,130.75,3444.0,127.1938,127.2424,127.1354,127.2133,3444.0
2024-05-22 15:10:00,130.72,130.82,130.67,130.82,8169.0,127.1841,127.2814,127.1354,127.2814,8169.0
2024-05-22 15:15:00,130.75,130.87,130.64,130.73,7460.0,127.2133,127.33,127.1062,127.1938,7460.0
2024-05-22 15:20:00,130.69,130.8,130.65,130.72,10286.0,127.1549,127.2619,127.116,127.1841,10286.0
2024-05-22 15:25:00,130.75,130.82,130.7,130.81,6162.0,127.2133,127.2814,127.1646,127.2716,6162.0
2024-05-22 15:30:00,130.81,131.07,130.77,130.86,11366.0,127.2716,127.5246,127.2327,127.3203,11366.0
2024-05-22 15:35:00,130.86,130.96,130.77,130.96,11527.0,127.3203,127.4176,127.2327,127.4176,11527.0
2024-05-22 15:40:00,130.94,130.96,130.66,130.69,15902.0,127.3981,127.4176,127.1257,127.1549,15902.0
2024-05-22 15:45:00,130.69,130.76,130.37,130.45,23657.0,127.1549,127.223,126.8435,126.9214,23657.0
2024-05-22 15:50:00,130.47,130.68,130.44,130.68,32775.0,126.9408,127.1451,126.9116,127.1451,32775.0
2024-05-22 15:55:00,130.71,130.88,130.63,130.73,94814.0,127.1743,127.3397,127.0965,127.1938,94814.0
2024-05-23 09:30:00,131.0,131.0,128.36,128.69,65743.0,127.4565,127.4565,124.8879,125.209,65743.0
2024-05-23 09:35:00,128.67,129.38,128.13,128.85,14700.0,125.1895,125.8803,124.6641,125.3646,14700.0
2024-05-23 09:40:00,128.85,129.54,128.55,129.5,20988.0,125.3646,126.036,125.0728,125.9971,20988.0
2024-05-23 09:45:00,129.49,129.49,128.71,129.02,17194.0,125.9873,125.9873,125.2284,125.53,17194.0
2024-05-23 09:50:00,129.0,129.04,128.68,128.94,14364.0,125.5106,125.5495,125.1992,125.4522,14364.0
2024-05-23 09:55:00,128.94,129.14,128.73,129.14,12877.0,125.4522,125.6468,125.2479,125.6468,12877.0
2024-05-23 10:00:00,129.1,129.43,129.03,129.19,14870.0,125.6079,125.929,125.5398,125.6954,14870.0
2024-05-23 10:05:00,129.25,129.53,129.2,129.53,14514.0,125.7538,126.0263,125.7052,126.0263,14514.0
2024-05-23 10:10:00,129.53,129.71,129.4,129.43,25416.0,126.0263,126.2014,125.8998,125.929,25416.0
2024-05-23 10:15:00,129.41,129.5,129.1,129.12,19475.0,125.9095,125.9971,125.6079,125.6273,19475.0
2024-05-23 10:20:00,129.14,129.2,128.78,129.09,27486.0,125.6468,125.7052,125.2965,125.5982,27486.0
2024-05-23 10:25:00,129.16,129.27,128.75,128.97,30121.0,125.6663,125.7733,125.2674,125.4814,30121.0
2024-05-23 10:30:00,129.04,129.33,128.92,129.3,17423.0,125.5495,125.8317,125.4328,125.8025,17423.0
2024-05-23 10:35:00,129.34,129.35,129.02,129.02,12954.0,125.8414,125.8511,125.53,125.53,12954.0
2024-05-23 10:40:00,129.15,129.23,128.85,128.85,4703.0,125.6565,125.7344,125.3646,125.3646,4703.0
2024-05-23 10:45:00,128.91,128.98,128.68,128.75,30467.0,125.423,125.4911,125.1992,125.2674,30467.0
2024-05-23 10:50:00,128.66,128.78,128.53,128.76,6504.0,125.1798,125.2965,125.0533,125.2771,6504.0
2024-05-23 10:55:00,128.75,128.75,128.06,128.06,16521.0,125.2674,125.2674,124.596,124.596,16521.0
2024-05-23 11:00:00,128.14,128.49,128.06,128.34,40357.0,124.6739,125.0144,124.596,124.8684,40357.0
2024-05-23 11:05:00,128.34,128.6,128.27,128.48,22817.0,124.8684,125.1214,124.8003,125.0047,22817.0
2024-05-23 11:10:00,128.47,128.67,128.3,128.61,20095.0,124.9949,125.1895,124.8295,125.1311,20095.0
2024-05-23 11:15:00,128.61,128.81,128.49,128.49,11235.0,125.1311,125.3257,125.0144,125.0144,11235.0
2024-05-23 11:20:00,128.48,128.61,128.1,128.47,32463.0,125.0047,125.1311,124.6349,124.9949,32463.0
2024-05-23 11:25:00,128.51,128.9,128.46,128.87,14498.0,125.0338,125.4133,124.9852,125.3841,14498.0
2024-05-23 11:30:00,128.89,128.95,128.51,128.66,23639.0,125.4036,125.4619,125.0338,125.1798,23639.0
2024-05-23 11:35:00,128.59,128.79,128.58,128.69,20268.0,125.1117,125.3063,125.102,125.209,20268.0
2024-05-23 11:40:00,128.69,128.77,128.46,128.46,17263.0,125.209,125.2868,124.9852,124.9852,17263.0
2024-05-23 11:45:00,128.49,128.71,128.48,128.67,11997.0,125.0144,125.2284,125.0047,125.1895,11997.0
2024-05-23 11:50:00,128.7,128.79,128.47,128.57,18468.0,125.2187,125.3063,124.9949,125.0922,18468.0
2024-05-23 11:55:00,128.61,128.86,128.6,128.64,15307.0,125.1311,125.3744,125.1214,125.1603,15307.0
2024-05-23 12:00:00,128.69,128.83,128.61,128.62,22682.0,125.209,125.3452,125.1311,125.1409,22682.0
2024-05-23 12:05:00,128.67,128.77,128.48,128.53,13351.0,125.1895,125.2868,125.0047,125.0533,13351.0
2024-05-23 12:10:00,128.58,128.76,128.46,128.58,20334.0,125.102,125.2771,124.9852,125.102,20334.0
2024-05-23 12:15:00,128.54,128.56,128.37,128.52,22864.0,125.063,125.0825,124.8976,125.0436,22864.0
2024-05-23 12:20:00,128.55,128.62,128.48,128.59,10303.0,125.0728,125.1409,125.0047,125.1117,10303.0
2024-05-23 12:25:00,128.57,128.67,128.48,128.67,30853.0,125.0922,125.1895,125.0047,125.1895,30853.0
2024-05-23 12:30:00,128.71,128.91,128.7,128.81,19268.0,125.2284,125.423,125.2187,125.3257,19268.0
2024-05-23 12:35:00,128.83,128.83,128.49,128.49,15393.0,125.3452,125.3452,125.0144,125.0144,15393.0
2024-05-23 12:40:00,128.47,128.47,128.26,128.37,23029.0,124.9949,124.9949,124.7906,124.8976,23029.0
2024-05-23 12:45:00,128.33,128.33,128.15,128.15,8964.0,124.8587,124.8587,124.6836,124.6836,8964.0
2024-05-23 12:50:00,128.14,128.16,127.98,128.15,32643.0,124.6739,124.6933,124.5182,124.6836,32643.0
2024-05-23 12:55:00,128.16,128.24,127.91,128.02,17390.0,124.6933,124.7711,124.4501,124.5571,17390.0
2024-05-23 13:00:00,128.02,128.06,127.82,127.85,17891.0,124.5571,124.596,124.3625,124.3917,17891.0
2024-05-23 13:05:00,127.84,127.89,127.61,127.68,22685.0,124.382,124.4306,124.1582,124.2263,22685.0
2024-05-23 13:10:00,127.66,127.9,127.61,127.75,19863.0,124.2068,124.4403,124.1582,124.2944,19863.0
2024-05-23 13:15:00,127.79,127.91,127.72,127.73,19287.0,124.3333,124.4501,124.2652,124.2749,19287.0
2024-05-23 13:20:00,127.75,127.85,127.68,127.85,15980.0,124.2944,124.3917,124.2263,124.3917,15980.0
2024-05-23 13:25:00,127.85,127.89,127.48,127.7,27269.0,124.3917,124.4306,124.0317,124.2458,27269.0
2024-05-23 13:30:00,127.69,127.78,127.48,127.68,22905.0,124.236,124.3236,124.0317,124.2263,22905.0
2024-05-23 13:35:00,127.66,127.66,127.39,127.39,26379.0,124.2068,124.2068,123.9441,123.9441,26379.0
2024-05-23 13:40:00,127.36,127.75,127.26,127.29,20025.0,123.915,124.2944,123.8177,123.8468,20025.0
2024-05-23 13:45:00,127.25,127.46,127.24,127.25,29994.0,123.8079,124.0122,123.7982,123.8079,29994.0
2024-05-23 13:50:00,127.28,127.42,127.08,127.27,21237.0,123.8371,123.9733,123.6425,123.8274,21237.0
2024-05-23 13:55:00,127.31,127.31,126.97,127.18,26778.0,123.8663,123.8663,123.5355,123.7398,26778.0
2024-05-23 14:00:00,127.17,127.23,126.82,126.87,18976.0,123.7301,123.7885,123.3896,123.4382,18976.0
2024-05-23 14:05:00,126.86,127.04,126.8,126.91,20091.0,123.4285,123.6036,123.3701,123.4771,20091.0
2024-05-23 14:10:00,126.9,127.05,126.87,126.96,27861.0,123.4674,123.6133,123.4382,123.5258,27861.0
2024-05-23 14:15:00,126.96,127.04,126.85,126.95,30193.0,123.5258,123.6036,123.4187,123.516,30193.0
2024-05-23 14:20:00,126.95,126.95,126.65,126.65,24855.0,123.516,123.516,123.2242,123.2242,24855.0
2024-05-23 14:25:00,126.62,126.88,126.6,126.62,23809.0,123.195,123.4479,123.1755,123.195,23809.0
2024-05-23 14:30:00,126.59,126.78,126.49,126.7,26491.0,123.1658,123.3506,123.0685,123.2728,26491.0
2024-05-23 14:35:00,126.66,127.01,126.64,126.93,22080.0,123.2339,123.5744,123.2144,123.4966,22080.0
2024-05-23 14:40:00,126.9,126.96,126.77,126.8,28057.0,123.4674,123.5258,123.3409,123.3701,28057.0
2024-05-23 14:45:00,126.8,126.93,126.73,126.79,20117.0,123.3701,123.4966,123.302,123.3604,20117.0
2024-05-23 14:50:00,126.82,126.83,126.53,126.73,27450.0,123.3896,123.3993,123.1074,123.302,27450.0
2024-05-23 14:55:00,126.74,126.85,126.5,126.5,17695.0,123.3117,123.4187,123.0782,123.0782,17695.0
2024-05-23 15:00:00,126.53,126.7,126.45,126.46,22372.0,123.1074,123.2728,123.0296,123.0393,22372.0
2024-05-23 15:05:00,126.46,126.91,126.43,126.78,24718.0,123.0393,123.4771,123.0101,123.3506,24718.0
2024-05-23 15:10:00,126.75,126.8,126.48,126.56,23272.0,123.3215,123.3701,123.0588,123.1366,23272.0
2024-05-23 15:15:00,126.56,126.74,126.5,126.58,28813.0,123.1366,123.3117,123.0782,123.156,28813.0
2024-05-23 15:20:00,126.59,126.6,126.41,126.43,34011.0,123.1658,123.1755,122.9906,123.0101,34011.0
2024-05-23 15:25:00,126.42,126.67,126.42,126.58,32077.0,123.0004,123.2436,123.0004,123.156,32077.0
2024-05-23 15:30:00,126.58,126.62,126.42,126.47,56701.0,123.156,123.195,123.0004,123.049,56701.0
2024-05-23 15:35:00,126.47,126.72,126.41,126.43,51726.0,123.049,123.2923,122.9906,123.0101,51726.0
2024-05-23 15:40:00,126.47,126.66,126.31,126.33,58527.0,123.049,123.2339,122.8934,122.9128,58527.0
2024-05-23 15:45:00,126.32,126.36,126.1,126.35,87203.0,122.9031,122.942,122.689,122.9323,87203.0
2024-05-23 15:50:00,126.37,126.55,126.17,126.38,106552.0,122.9517,123.1269,122.7571,122.9615,106552.0
2024-05-23 15:55:00,126.35,126.44,125.93,126.16,326799.0,122.9323,123.0198,122.5236,122.7474,326799.0
2024-05-24 09:30:00,126.31,127.19,126.31,126.77,43549.0,122.8934,123.7495,122.8934,123.3409,43549.0
2024-05-24 09:35:00,126.66,127.01,126.14,126.22,33541.0,123.2339,123.5744,122.728,122.8058,33541.0
2024-05-24 09:40:00,126.29,126.63,126.04,126.22,22570.0,122.8739,123.2047,122.6307,122.8058,22570.0
2024-05-24 09:45:00,126.16,126.5,126.15,126.28,18049.0,122.7474,123.0782,122.7377,122.8642,18049.0
2024-05-24 09:50:00,126.27,126.87,126.17,126.7,12945.0,122.8544,123.4382,122.7571,123.2728,12945.0
2024-05-24 09:55:00,126.72,126.92,126.65,126.9,6133.0,123.2923,123.4869,123.2242,123.4674,6133.0
2024-05-24 10:00:00,126.99,127.27,126.8,126.95,12306.0,123.555,123.8274,123.3701,123.516,12306.0
2024-05-24 10:05:00,126.88,126.88,126.39,126.71,13361.0,123.4479,123.4479,122.9712,123.2825,13361.0
2024-05-24 10:10:00,126.69,126.93,126.54,126.55,5682.0,123.2631,123.4966,123.1171,123.1269,5682.0
2024-05-24 10:15:00,126.61,126.75,126.52,126.63,4530.0,123.1852,123.3215,123.0977,123.2047,4530.0
2024-05-24 10:20:00,126.62,126.9,126.52,126.81,9490.0,123.195,123.4674,123.0977,123.3798,9490.0
2024-05-24 10:25:00,126.81,126.88,126.63,126.74,6605.0,123.3798,123.4479,123.2047,123.3117,6605.0
2024-05-24 10:30:00,126.73,126.84,126.65,126.72,4026.0,123.302,123.409,123.2242,123.2923,4026.0
2024-05-24 10:35:00,126.67,126.7,126.44,126.51,6572.0,123.2436,123.2728,123.0198,123.0879,6572.0
2024-05-24 10:40:00,126.53,126.53,126.08,126.15,4541.0,123.1074,123.1074,122.6696,122.7377,4541.0
2024-05-24 10:45:00,126.15,126.16,125.94,126.05,5857.0,122.7377,122.7474,122.5334,122.6404,5857.0
2024-05-24 10:50:00,126.03,126.17,125.89,125.91,20584.0,122.6209,122.7571,122.4847,122.5042,20584.0
2024-05-24 10:55:00,125.91,126.3,125.9,126.28,27348.0,122.5042,122.8836,122.4944,122.8642,27348.0
2024-05-24 11:00:00,126.36,126.53,126.2,126.52,6978.0,122.942,123.1074,122.7863,123.0977,6978.0
2024-05-24 11:05:00,126.49,126.6,126.45,126.54,4930.0,123.0685,123.1755,123.0296,123.1171,4930.0
2024-05-24 11:10:00,126.59,126.73,126.57,126.63,6590.0,123.1658,123.302,123.1463,123.2047,6590.0
2024-05-24 11:15:00,126.65,126.7,126.54,126.59,11618.0,123.2242,123.2728,123.1171,123.1658,11618.0
2024-05-24 11:20:00,126.58,126.76,126.53,126.76,10111.0,123.156,123.3312,123.1074,123.3312,10111.0
2024-05-24 11:25:00,126.76,127.11,126.73,127.08,13509.0,123.3312,123.6717,123.302,123.6425,13509.0
2024-05-24 11:30:00,127.07,127.25,127.02,127.22,7738.0,123.6328,123.8079,123.5841,123.7787,7738.0
2024-05-24 11:35:00,127.17,127.18,126.86,126.89,25415.0,123.7301,123.7398,123.4285,123.4577,25415.0
2024-05-24 11:40:00,126.91,127.03,126.91,126.94,9421.0,123.4771,123.5939,123.4771,123.5063,9421.0
2024-05-24 11:45:00,126.97,126.98,126.62,126.62,4017.0,123.5355,123.5452,123.195,123.195,4017.0
2024-05-24 11:50:00,126.63,126.84,126.54,126.84,4055.0,123.2047,123.409,123.1171,123.409,4055.0
2024-05-24 11:55:00,126.85,126.91,126.73,126.83,4085.0,123.4187,123.4771,123.302,123.3993,4085.0
2024-05-24 12:00:00,126.84,126.98,126.8,126.9,13133.0,123.409,123.5452,123.3701,123.4674,13133.0
2024-05-24 12:05:00,126.9,126.94,126.83,126.85,19015.0,123.4674,123.5063,123.3993,123.4187,19015.0
2024-05-24 12:10:00,126.81,126.94,126.81,126.88,23145.0,123.3798,123.5063,123.3798,123.4479,23145.0
2024-05-24 12:15:00,126.87,126.88,126.79,126.83,10280.0,123.4382,123.4479,123.3604,123.3993,10280.0
2024-05-24 12:20:00,126.83,126.87,126.75,126.77,11646.0,123.3993,123.4382,123.3215,123.3409,11646.0
2024-05-24 12:25:00,126.8,126.89,126.7,126.81,7319.0,123.3701,123.4577,123.2728,123.3798,7319.0
2024-05-24 12:30:00,126.81,126.88,126.8,126.87,8053.0,123.3798,123.4479,123.3701,123.4382,8053.0
2024-05-24 12:35:00,126.85,126.89,126.77,126.8,4639.0,123.4187,123.4577,123.3409,123.3701,4639.0
2024-05-24 12:40:00,126.8,126.86,126.79,126.82,2110.0,123.3701,123.4285,123.3604,123.3896,2110.0
2024-05-24 12:45:00,126.84,126.86,126.73,126.77,5344.0,123.409,123.4285,123.302,123.3409,5344.0
2024-05-24 12:50:00,126.78,126.86,126.78,126.82,3812.0,123.3506,123.4285,123.3506,123.3896,3812.0
2024-05-24 12:55:00,126.8,126.8,126.68,126.75,6943.0,123.3701,123.3701,123.2533,123.3215,6943.0
2024-05-24 13:00:00,126.75,126.75,126.54,126.54,3850.0,123.3215,123.3215,123.1171,123.1171,3850.0
2024-05-24 13:05:00,126.54,126.58,126.47,126.47,5009.0,123.1171,123.156,123.049,123.049,5009.0
2024-05-24 13:10:00,126.52,126.77,126.52,126.77,3661.0,123.0977,123.3409,123.0977,123.3409,3661.0
2024-05-24 13:15:00,126.85,126.9,126.8,126.88,5969.0,123.4187,123.4674,123.3701,123.4479,5969.0
2024-05-24 13:20:00,126.85,126.9,126.83,126.83,6493.0,123.4187,123.4674,123.3993,123.3993,6493.0
2024-05-24 13:25:00,126.86,126.91,126.8,126.82,14140.0,123.4285,123.4771,123.3701,123.3896,14140.0
2024-05-24 13:30:00,126.82,126.82,126.69,126.76,5953.0,123.3896,123.3896,123.2631,123.3312,5953.0
2024-05-24 13:35:00,126.76,126.83,126.7,126.75,9657.0,123.3312,123.3993,123.2728,123.3215,9657.0
2024-05-24 13:40:00,126.71,126.75,126.69,126.74,6035.0,123.2825,123.3215,123.2631,123.3117,6035.0
2024-05-24 13:45:00,126.74,126.74,126.4,126.48,6652.0,123.3117,123.3117,122.9809,123.0588,6652.0
2024-05-24 13:50:00,126.48,126.48,126.38,126.4,5264.0,123.0588,123.0588,122.9615,122.9809,5264.0
2024-05-24 13:55:00,126.37,126.54,126.31,126.43,15679.0,122.9517,123.1171,122.8934,123.0101,15679.0
2024-05-24 14:00:00,126.43,126.71,126.39,126.71,21210.0,123.0101,123.2825,122.9712,123.2825,21210.0
2024-05-24 14:05:00,126.7,126.82,126.66,126.79,6764.0,123.2728,123.3896,123.2339,123.3604,6764.0
2024-05-24 14:10:00,126.8,126.8,126.66,126.74,5277.0,123.3701,123.3701,123.2339,123.3117,5277.0
2024-05-24 14:15:00,126.74,126.74,126.55,126.66,6682.0,123.3117,123.3117,123.1269,123.2339,6682.0
2024-05-24 14:20:00,126.64,126.68,126.43,126.44,6569.0,123.2144,123.2533,123.0101,123.0198,6569.0
2024-05-24 14:25:00,126.46,126.53,126.46,126.48,5948.0,123.0393,123.1074,123.0393,123.0588,5948.0
2024-05-24 14:30:00,126.51,126.52,126.3,126.31,15681.0,123.0879,123.0977,122.8836,122.8934,15681.0
2024-05-24 14:35:00,126.3,126.48,126.27,126.46,3118.0,122.8836,123.0588,122.8544,123.0393,3118.0
2024-05-24 14:40:00,126.48,126.5,126.44,126.46,4108.0,123.0588,123.0782,123.0198,123.0393,4108.0
2024-05-24 14:45:00,126.47,126.48,126.35,126.4,5745.0,123.049,123.0588,122.9323,122.9809,5745.0
2024-05-24 14:50:00,126.4,126.51,126.34,126.42,6828.0,122.9809,123.0879,122.9225,123.0004,6828.0
2024-05-24 14:55:00,126.44,126.44,126.35,126.39,4691.0,123.0198,123.0198,122.9323,122.9712,4691.0
2024-05-24 15:00:00,126.37,126.42,126.15,126.18,8874.0,122.9517,123.0004,122.7377,122.7669,8874.0
2024-05-24 15:05:00,126.21,126.25,126.18,126.21,6336.0,122.7961,122.835,122.7669,122.7961,6336.0
2024-05-24 15:10:00,126.23,126.38,126.23,126.29,6394.0,122.8155,122.9615,122.8155,122.8739,6394.0
2024-05-24 15:15:00,126.27,126.29,126.09,126.23,18795.0,122.8544,122.8739,122.6793,122.8155,18795.0
2024-05-24 15:20:00,126.22,126.26,126.18,126.26,9765.0,122.8058,122.8447,122.7669,122.8447,9765.0
2024-05-24 15:25:00,126.29,126.29,126.11,126.13,8525.0,122.8739,122.8739,122.6988,122.7182,8525.0
2024-05-24 15:30:00,126.1,126.14,126.02,126.14,9694.0,122.689,122.728,122.6112,122.728,9694.0
2024-05-24 15:35:00,126.13,126.2,126.05,126.14,11018.0,122.7182,122.7863,122.6404,122.728,11018.0
2024-05-24 15:40:00,126.14,126.14,125.94,125.94,13900.0,122.728,122.728,122.5334,122.5334,13900.0
2024-05-24 15:45:00,125.96,125.99,125.8,125.88,23574.0,122.5528,122.582,122.3971,122.475,23574.0
2024-05-24 15:50:00,125.89,126.04,125.81,126.0,42799.0,122.4847,122.6307,122.4069,122.5917,42799.0
2024-05-24 15:55:00,126.0,126.2,125.81,126.06,106193.0,122.5917,122.7863,122.4069,122.6501,106193.0
2024-05-28 09:30:00,126.02,126.02,124.85,124.9,86791.0,122.6112,122.6112,121.4728,121.5215,86791.0
2024-05-28 09:35:00,124.86,125.57,124.75,125.36,21117.0,121.4826,122.1734,121.3756,121.9691,21117.0
2024-05-28 09:40:00,125.35,126.35,125.18,126.08,16585.0,121.9593,122.9323,121.7939,122.6696,16585.0
2024-05-28 09:45:00,126.22,126.51,125.71,125.85,77350.0,122.8058,123.0879,122.3096,122.4458,77350.0
2024-05-28 09:50:00,126.01,126.59,126.0,126.56,36373.0,122.6015,123.1658,122.5917,123.1366,36373.0
2024-05-28 09:55:00,126.51,126.55,125.89,126.21,42596.0,123.0879,123.1269,122.4847,122.7961,42596.0
2024-05-28 10:00:00,126.23,126.62,126.08,126.53,11179.0,122.8155,123.195,122.6696,123.1074,11179.0
2024-05-28 10:05:00,126.57,126.7,126.39,126.54,15461.0,123.1463,123.2728,122.9712,123.1171,15461.0
2024-05-28 10:10:00,126.62,127.05,126.43,126.82,26175.0,123.195,123.6133,123.0101,123.3896,26175.0
2024-05-28 10:15:00,126.89,127.05,126.73,126.85,23710.0,123.4577,123.6133,123.302,123.4187,23710.0
2024-05-28 10:20:00,126.83,126.99,126.74,126.86,34718.0,123.3993,123.555,123.3117,123.4285,34718.0
2024-05-28 10:25:00,126.8,126.88,126.17,126.45,28859.0,123.3701,123.4479,122.7571,123.0296,28859.0
2024-05-28 10:30:00,126.36,126.41,125.89,125.94,14801.0,122.942,122.9906,122.4847,122.5334,14801.0
2024-05-28 10:35:00,125.94,126.01,125.8,125.86,13936.0,122.5334,122.6015,122.3971,122.4555,13936.0
2024-05-28 10:40:00,125.85,126.36,125.85,126.25,17155.0,122.4458,122.942,122.4458,122.835,17155.0
2024-05-28 10:45:00,126.25,126.41,126.16,126.16,16376.0,122.835,122.9906,122.7474,122.7474,16376.0
2024-05-28 10:50:00,126.18,126.2,125.87,125.87,11778.0,122.7669,122.7863,122.4653,122.4653,11778.0
2024-05-28 10:55:00,125.87,125.87,125.54,125.54,20264.0,122.4653,122.4653,122.1442,122.1442,20264.0
2024-05-28 11:00:00,125.54,125.85,125.45,125.46,13836.0,122.1442,122.4458,122.0566,122.0663,13836.0
2024-05-28 11:05:00,125.55,125.65,125.38,125.59,35052.0,122.1539,122.2512,121.9885,122.1928,35052.0
2024-05-28 11:10:00,125.57,125.89,125.53,125.85,16298.0,122.1734,122.4847,122.1345,122.4458,16298.0
2024-05-28 11:15:00,125.81,125.88,125.7,125.73,12466.0,122.4069,122.475,122.2999,122.329,12466.0
2024-05-28 11:20:00,125.72,125.9,125.58,125.88,10009.0,122.3193,122.4944,122.1831,122.475,10009.0
2024-05-28 11:25:00,125.88,125.99,125.82,125.94,9810.0,122.475,122.582,122.4166,122.5334,9810.0
2024-05-28 11:30:00,125.89,125.98,125.76,125.77,8032.0,122.4847,122.5723,122.3582,122.368,8032.0
2024-05-28 11:35:00,125.76,125.88,125.68,125.73,13100.0,122.3582,122.475,122.2804,122.329,13100.0
2024-05-28 11:40:00,125.8,125.87,125.75,125.75,12897.0,122.3971,122.4653,122.3485,122.3485,12897.0
2024-05-28 11:45:00,125.8,125.83,125.5,125.53,12820.0,122.3971,122.4263,122.1053,122.1345,12820.0
2024-05-28 11:50:00,125.51,125.65,125.41,125.54,13777.0,122.115,122.2512,122.0177,122.1442,13777.0
2024-05-28 11:55:00,125.51,126.1,125.51,126.05,18240.0,122.115,122.689,122.115,122.6404,18240.0
2024-05-28 12:00:00,126.08,126.13,125.89,125.96,20666.0,122.6696,122.7182,122.4847,122.5528,20666.0
2024-05-28 12:05:00,126.0,126.36,125.96,126.22,17820.0,122.5917,122.942,122.5528,122.8058,17820.0
2024-05-28 12:10:00,126.23,126.39,126.21,126.39,15660.0,122.8155,122.9712,122.7961,122.9712,15660.0
2024-05-28 12:15:00,126.38,126.46,126.28,126.3,12984.0,122.9615,123.0393,122.8642,122.8836,12984.0
2024-05-28 12:20:00,126.27,126.33,126.14,126.33,7005.0,122.8544,122.9128,122.728,122.9128,7005.0
2024-05-28 12:25:00,126.39,126.41,126.34,126.35,4893.0,122.9712,122.9906,122.9225,122.9323,4893.0
2024-05-28 12:30:00,126.31,126.44,126.24,126.27,11990.0,122.8934,123.0198,122.8252,122.8544,11990.0
2024-05-28 12:35:00,126.27,126.51,126.24,126.47,14306.0,122.8544,123.0879,122.8252,123.049,14306.0
2024-05-28 12:40:00,126.49,126.59,126.45,126.55,4135.0,123.0685,123.1658,123.0296,123.1269,4135.0
2024-05-28 12:45:00,126.57,126.6,126.42,126.45,7358.0,123.1463,123.1755,123.0004,123.0296,7358.0
2024-05-28 12:50:00,126.4,126.46,126.29,126.31,12098.0,122.9809,123.0393,122.8739,122.8934,12098.0
2024-05-28 12:55:00,126.29,126.29,126.07,126.11,8335.0,122.8739,122.8739,122.6598,122.6988,8335.0
2024-05-28 13:00:00,126.14,126.37,126.11,126.18,15003.0,122.728,122.9517,122.6988,122.7669,15003.0
2024-05-28 13:05:00,126.17,126.24,126.11,126.21,7143.0,122.7571,122.8252,122.6988,122.7961,7143.0
2024-05-28 13:10:00,126.19,126.31,126.14,126.28,4039.0,122.7766,122.8934,122.728,122.8642,4039.0
2024-05-28 13:15:00,126.24,126.28,126.17,126.18,3796.0,122.8252,122.8642,122.7571,122.7669,3796.0
2024-05-28 13:20:00,126.17,126.18,125.97,126.04,16236.0,122.7571,122.7669,122.5625,122.6307,16236.0
2024-05-28 13:25:00,126.05,126.25,126.05,126.25,9794.0,122.6404,122.835,122.6404,122.835,9794.0
2024-05-28 13:30:00,126.23,126.27,126.13,126.23,13195.0,122.8155,122.8544,122.7182,122.8155,13195.0
2024-05-28 13:35:00,126.25,126.27,126.16,126.19,4586.0,122.835,122.8544,122.7474,122.7766,4586.0
2024-05-28 13:40:00,126.16,126.21,125.71,125.78,22276.0,122.7474,122.7961,122.3096,122.3777,22276.0
2024-05-28 13:45:00,125.81,125.97,125.75,125.77,22557.0,122.4069,122.5625,122.3485,122.368,22557.0
2024-05-28 13:50:00,125.73,125.79,125.56,125.79,9686.0,122.329,122.3874,122.1636,122.3874,9686.0
2024-05-28 13:55:00,125.77,125.84,125.73,125.74,10804.0,122.368,122.4361,122.329,122.3388,10804.0
2024-05-28 14:00:00,125.74,125.8,125.7,125.79,6937.0,122.3388,122.3971,122.2999,122.3874,6937.0
2024-05-28 14:05:00,125.79,126.15,125.77,126.04,20836.0,122.3874,122.7377,122.368,122.6307,20836.0
2024-05-28 14:10:00,126.05,126.21,125.88,126.21,18473.0,122.6404,122.7961,122.475,122.7961,18473.0
2024-05-28 14:15:00,126.2,126.43,126.2,126.41,13969.0,122.7863,123.0101,122.7863,122.9906,13969.0
2024-05-28 14:20:00,126.41,126.51,126.25,126.34,23067.0,122.9906,123.0879,122.835,122.9225,23067.0
2024-05-28 14:25:00,126.34,126.34,126.02,126.16,18681.0,122.9225,122.9225,122.6112,122.7474,18681.0
2024-05-28 14:30:00,126.16,126.39,126.14,126.36,19329.0,122.7474,122.9712,122.728,122.942,19329.0
2024-05-28 14:35:00,126.34,126.34,126.1,126.27,9194.0,122.9225,122.9225,122.689,122.8544,9194.0
2024-05-28 14:40:00,126.26,126.62,126.26,126.46,6359.0,122.8447,123.195,122.8447,123.0393,6359.0
2024-05-28 14:45:00,126.46,126.47,126.12,126.12,23338.0,123.0393,123.049,122.7085,122.7085,23338.0
2024-05-28 14:50:00,126.12,126.14,125.94,125.96,21299.0,122.7085,122.728,122.5334,122.5528,21299.0
2024-05-28 14:55:00,125.94,126.2,125.94,126.14,9326.0,122.5334,122.7863,122.5334,122.728,9326.0
2024-05-28 15:00:00,126.11,126.12,125.73,125.93,29230.0,122.6988,122.7085,122.329,122.5236,29230.0
2024-05-28 15:05:00,125.93,126.02,125.86,125.97,9368.0,122.5236,122.6112,122.4555,122.5625,9368.0
2024-05-28 15:10:00,125.95,125.95,125.86,125.95,5757.0,122.5431,122.5431,122.4555,122.5431,5757.0
2024-05-28 15:15:00,125.92,125.94,125.82,125.86,7492.0,122.5139,122.5334,122.4166,122.4555,7492.0
2024-05-28 15:20:00,125.83,125.84,125.73,125.81,13737.0,122.4263,122.4361,122.329,122.4069,13737.0
2024-05-28 15:25:00,125.84,126.05,125.81,125.83,15790.0,122.4361,122.6404,122.4069,122.4263,15790.0
2024-05-28 15:30:00,125.83,126.06,125.77,126.0,20764.0,122.4263,122.6501,122.368,122.5917,20764.0
2024-05-28 15:35:00,126.0,126.04,125.91,125.91,19144.0,122.5917,122.6307,122.5042,122.5042,19144.0
2024-05-28 15:40:00,125.89,126.12,125.75,126.09,27995.0,122.4847,122.7085,122.3485,122.6793,27995.0
2024-05-28 15:45:00,126.07,126.16,125.93,125.96,43154.0,122.6598,122.7474,122.5236,122.5528,43154.0
2024-05-28 15:50:00,125.98,126.25,125.96,126.1,55799.0,122.5723,122.835,122.5528,122.689,55799.0
2024-05-28 15:55:00,126.11,126.24,125.89,126.06,169468.0,122.6988,122.8252,122.4847,122.6501,169468.0
2024-05-29 09:30:00,124.18,124.67,122.54,122.96,71858.0,120.821,121.2977,119.2253,119.634,71858.0
2024-05-29 09:35:00,123.15,124.59,122.98,124.59,25702.0,119.8188,121.2199,119.6534,121.2199,25702.0
2024-05-29 09:40:00,124.48,124.54,123.68,123.95,16880.0,121.1129,121.1712,120.3345,120.5972,16880.0
2024-05-29 09:45:00,123.82,124.22,123.47,123.7,14954.0,120.4707,120.8599,120.1302,120.354,14954.0
2024-05-29 09:50:00,123.73,123.94,123.28,123.33,15394.0,120.3831,120.5875,119.9453,119.994,15394.0
2024-05-29 09:55:00,123.33,123.52,123.03,123.24,15745.0,119.994,120.1788,119.7021,119.9064,15745.0
2024-05-29 10:00:00,123.16,123.5,123.05,123.5,20924.0,119.8286,120.1594,119.7215,120.1594,20924.0
2024-05-29 10:05:00,123.5,123.5,123.06,123.24,12012.0,120.1594,120.1594,119.7313,119.9064,12012.0
2024-05-29 10:10:00,123.25,123.32,122.87,123.28,16739.0,119.9161,119.9842,119.5464,119.9453,16739.0
2024-05-29 10:15:00,123.24,123.32,122.45,122.84,91505.0,119.9064,119.9842,119.1378,119.5172,91505.0
2024-05-29 10:20:00,122.84,123.19,122.82,122.83,32720.0,119.5172,119.8577,119.4978,119.5075,32720.0
2024-05-29 10:25:00,122.87,123.26,122.86,122.95,26422.0,119.5464,119.9259,119.5367,119.6242,26422.0
2024-05-29 10:30:00,123.01,123.02,122.56,122.7,18663.0,119.6826,119.6923,119.2448,119.381,18663.0
2024-05-29 10:35:00,122.68,122.87,122.31,122.55,24984.0,119.3615,119.5464,119.0016,119.2351,24984.0
2024-05-29 10:40:00,122.5,122.57,122.25,122.27,18944.0,119.1864,119.2545,118.9432,118.9626,18944.0
2024-05-29 10:45:00,122.27,122.55,122.23,122.54,33838.0,118.9626,119.2351,118.9237,119.2253,33838.0
2024-05-29 10:50:00,122.5,122.68,122.42,122.44,16140.0,119.1864,119.3615,119.1086,119.128,16140.0
2024-05-29 10:55:00,122.47,122.79,122.46,122.6,12364.0,119.1572,119.4686,119.1475,119.2837,12364.0
2024-05-29 11:00:00,122.59,122.61,122.37,122.39,10230.0,119.274,119.2934,119.0599,119.0794,10230.0
2024-05-29 11:05:00,122.4,122.49,122.31,122.39,14273.0,119.0891,119.1767,119.0016,119.0794,14273.0
2024-05-29 11:10:00,122.35,122.59,122.34,122.34,28446.0,119.0405,119.274,119.0307,119.0307,28446.0
2024-05-29 11:15:00,122.34,122.61,122.28,122.53,20695.0,119.0307,119.2934,118.9724,119.2156,20695.0
2024-05-29 11:20:00,122.54,122.74,122.42,122.61,25105.0,119.2253,119.4199,119.1086,119.2934,25105.0
2024-05-29 11:25:00,122.63,122.83,122.62,122.65,40376.0,119.3129,119.5075,119.3032,119.3324,40376.0
2024-05-29 11:30:00,122.66,122.78,122.54,122.77,34261.0,119.3421,119.4588,119.2253,119.4491,34261.0
2024-05-29 11:35:00,122.74,122.97,122.64,122.94,15801.0,119.4199,119.6437,119.3226,119.6145,15801.0
2024-05-29 11:40:00,122.92,122.92,122.31,122.31,23566.0,119.5951,119.5951,119.0016,119.0016,23566.0
2024-05-29 11:45:00,122.34,122.56,122.29,122.43,22225.0,119.0307,119.2448,118.9821,119.1183,22225.0
2024-05-29 11:50:00,122.47,122.56,122.28,122.38,11139.0,119.1572,119.2448,118.9724,119.0697,11139.0
2024-05-29 11:55:00,122.37,122.5,122.36,122.5,14596.0,119.0599,119.1864,119.0502,119.1864,14596.0
2024-05-29 12:00:00,122.49,122.65,122.44,122.5,7249.0,119.1767,119.3324,119.128,119.1864,7249.0
2024-05-29 12:05:00,122.43,122.46,122.25,122.26,8205.0,119.1183,119.1475,118.9432,118.9529,8205.0
2024-05-29 12:10:00,122.25,122.25,122.11,122.18,12430.0,118.9432,118.9432,118.807,118.8751,12430.0
2024-05-29 12:15:00,122.21,122.5,122.21,122.5,6325.0,118.9043,119.1864,118.9043,119.1864,6325.0
2024-05-29 12:20:00,122.48,122.62,122.46,122.55,6469.0,119.167,119.3032,119.1475,119.2351,6469.0
2024-05-29 12:25:00,122.56,122.65,122.46,122.51,7438.0,119.2448,119.3324,119.1475,119.1961,7438.0
2024-05-29 12:30:00,122.44,122.51,122.39,122.44,8260.0,119.128,119.1961,119.0794,119.128,8260.0
2024-05-29 12:35:00,122.4,122.48,122.34,122.45,6662.0,119.0891,119.167,119.0307,119.1378,6662.0
2024-05-29 12:40:00,122.45,122.48,122.24,122.28,16240.0,119.1378,119.167,118.9334,118.9724,16240.0
2024-05-29 12:45:00,122.28,122.39,122.21,122.22,11100.0,118.9724,119.0794,118.9043,118.914,11100.0
2024-05-29 12:50:00,122.22,122.32,122.2,122.23,5047.0,118.914,119.0113,118.8945,118.9237,5047.0
2024-05-29 12:55:00,122.21,122.33,122.2,122.25,5980.0,118.9043,119.021,118.8945,118.9432,5980.0
2024-05-29 13:00:00,122.23,122.3,122.09,122.23,15004.0,118.9237,118.9918,118.7875,118.9237,15004.0
2024-05-29 13:05:00,122.21,122.4,122.21,122.33,12129.0,118.9043,119.0891,118.9043,119.021,12129.0
2024-05-29 13:10:00,122.35,122.52,122.35,122.46,7119.0,119.0405,119.2059,119.0405,119.1475,7119.0
2024-05-29 13:15:00,122.45,122.66,122.43,122.56,5883.0,119.1378,119.3421,119.1183,119.2448,5883.0
2024-05-29 13:20:00,122.59,122.62,122.49,122.51,5797.0,119.274,119.3032,119.1767,119.1961,5797.0
2024-05-29 13:25:00,122.51,122.69,122.51,122.66,13268.0,119.1961,119.3713,119.1961,119.3421,13268.0
2024-05-29 13:30:00,122.67,122.7,122.57,122.61,10481.0,119.3518,119.381,119.2545,119.2934,10481.0
2024-05-29 13:35:00,122.62,122.72,122.6,122.64,12127.0,119.3032,119.4005,119.2837,119.3226,12127.0
2024-05-29 13:40:00,122.65,122.71,122.54,122.68,10669.0,119.3324,119.3907,119.2253,119.3615,10669.0
2024-05-29 13:45:00,122.69,122.73,122.63,122.64,7042.0,119.3713,119.4102,119.3129,119.3226,7042.0
2024-05-29 13:50:00,122.7,122.79,122.69,122.77,6457.0,119.381,119.4686,119.3713,119.4491,6457.0
2024-05-29 13:55:00,122.76,122.93,122.67,122.69,21093.0,119.4394,119.6048,119.3518,119.3713,21093.0
2024-05-29 14:00:00,122.65,122.66,122.44,122.47,11343.0,119.3324,119.3421,119.128,119.1572,11343.0
2024-05-29 14:05:00,122.45,122.49,122.38,122.42,13694.0,119.1378,119.1767,119.0697,119.1086,13694.0
2024-05-29 14:10:00,122.42,122.46,122.29,122.46,11187.0,119.1086,119.1475,118.9821,119.1475,11187.0
2024-05-29 14:15:00,122.45,122.45,122.34,122.37,4194.0,119.1378,119.1378,119.0307,119.0599,4194.0
2024-05-29 14:20:00,122.37,122.5,122.34,122.48,9522.0,119.0599,119.1864,119.0307,119.167,9522.0
2024-05-29 14:25:00,122.51,122.54,122.23,122.31,9420.0,119.1961,119.2253,118.9237,119.0016,9420.0
2024-05-29 14:30:00,122.29,122.41,122.24,122.38,15733.0,118.9821,119.0988,118.9334,119.0697,15733.0
2024-05-29 14:35:00,122.38,122.38,122.23,122.27,8196.0,119.0697,119.0697,118.9237,118.9626,8196.0
2024-05-29 14:40:00,122.24,122.43,122.22,122.3,13700.0,118.9334,119.1183,118.914,118.9918,13700.0
2024-05-29 14:45:00,122.28,122.33,122.17,122.22,10736.0,118.9724,119.021,118.8653,118.914,10736.0
2024-05-29 14:50:00,122.21,122.34,122.18,122.34,10963.0,118.9043,119.0307,118.8751,119.0307,10963.0
2024-05-29 14:55:00,122.32,122.33,122.21,122.23,11344.0,119.0113,119.021,118.9043,118.9237,11344.0
2024-05-29 15:00:00,122.25,122.29,122.02,122.05,20894.0,118.9432,118.9821,118.7194,118.7486,20894.0
2024-05-29 15:05:00,122.03,122.2,122.01,122.04,29494.0,118.7291,118.8945,118.7097,118.7389,29494.0
2024-05-29 15:10:00,122.03,122.21,122.01,122.19,17673.0,118.7291,118.9043,118.7097,118.8848,17673.0
2024-05-29 15:15:00,122.16,122.28,122.15,122.21,16459.0,118.8556,118.9724,118.8459,118.9043,16459.0
2024-05-29 15:20:00,122.23,122.36,122.21,122.36,12249.0,118.9237,119.0502,118.9043,119.0502,12249.0
2024-05-29 15:25:00,122.36,122.41,122.25,122.27,14733.0,119.0502,119.0988,118.9432,118.9626,14733.0
2024-05-29 15:30:00,122.29,122.49,122.29,122.49,18268.0,118.9821,119.1767,118.9821,119.1767,18268.0
2024-05-29 15:35:00,122.47,122.48,122.31,122.34,22907.0,119.1572,119.167,119.0016,119.0307,22907.0
2024-05-29 15:40:00,122.32,122.43,122.2,122.41,50046.0,119.0113,119.1183,118.8945,119.0988,50046.0
2024-05-29 15:45:00,122.39,122.41,122.13,122.21,28927.0,119.0794,119.0988,118.8264,118.9043,28927.0
2024-05-29 15:50:00,122.18,122.2,121.93,122.0,64657.0,118.8751,118.8945,118.6318,118.6999,64657.0
2024-05-29 15:55:00,122.0,122.03,121.53,121.57,282122.0,118.6999,118.7291,118.2427,118.2816,282122.0
2024-05-30 09:30:00,121.28,121.51,120.38,120.8,116074.0,117.9994,118.2232,117.1238,117.5324,116074.0
2024-05-30 09:35:00,120.88,121.11,120.39,120.43,43678.0,117.6102,117.834,117.1335,117.1724,43678.0
2024-05-30 09:40:00,120.49,120.91,120.2,120.2,65213.0,117.2308,117.6394,116.9486,116.9486,65213.0
2024-05-30 09:45:00,120.15,120.59,119.96,120.47,49080.0,116.9,117.3281,116.7151,117.2113,49080.0
2024-05-30 09:50:00,120.48,120.97,120.37,120.76,22825.0,117.2211,117.6978,117.114,117.4935,22825.0
2024-05-30 09:55:00,120.73,121.06,120.46,120.8,39096.0,117.4643,117.7854,117.2016,117.5324,39096.0
2024-05-30 10:00:00,120.81,121.09,120.46,121.09,23019.0,117.5421,117.8146,117.2016,117.8146,23019.0
2024-05-30 10:05:00,121.12,121.18,120.8,120.91,26470.0,117.8437,117.9021,117.5324,117.6394,26470.0
2024-05-30 10:10:00,120.99,121.36,120.91,121.36,28871.0,117.7173,118.0772,117.6394,118.0772,28871.0
2024-05-30 10:15:00,121.29,121.38,120.95,121.05,17876.0,118.0091,118.0967,117.6783,117.7756,17876.0
2024-05-30 10:20:00,121.1,121.28,120.82,121.19,9586.0,117.8243,117.9994,117.5519,117.9118,9586.0
2024-05-30 10:25:00,121.21,121.54,121.12,121.39,14608.0,117.9313,118.2524,117.8437,118.1064,14608.0
2024-05-30 10:30:00,121.38,121.38,120.65,120.92,14767.0,118.0967,118.0967,117.3865,117.6492,14767.0
2024-05-30 10:35:00,120.99,121.06,120.79,121.01,12837.0,117.7173,117.7854,117.5227,117.7367,12837.0
2024-05-30 10:40:00,121.09,121.1,120.94,121.09,7345.0,117.8146,117.8243,117.6686,117.8146,7345.0
2024-05-30 10:45:00,121.03,121.03,120.7,120.77,14301.0,117.7562,117.7562,117.4351,117.5032,14301.0
2024-05-30 10:50:00,120.79,120.89,120.67,120.89,15407.0,117.5227,117.62,117.4059,117.62,15407.0
2024-05-30 10:55:00,120.89,120.9,120.73,120.84,13042.0,117.62,117.6297,117.4643,117.5713,13042.0
2024-05-30 11:00:00,120.91,120.91,120.55,120.55,13845.0,117.6394,117.6394,117.2892,117.2892,13845.0
2024-05-30 11:05:00,120.56,120.78,120.43,120.76,12647.0,117.2989,117.5129,117.1724,117.4935,12647.0
2024-05-30 11:10:00,120.76,120.84,120.56,120.6,18230.0,117.4935,117.5713,117.2989,117.3378,18230.0
2024-05-30 11:15:00,120.56,121.01,120.51,121.01,12837.0,117.2989,117.7367,117.2502,117.7367,12837.0
2024-05-30 11:20:00,121.04,121.27,120.96,121.27,23381.0,117.7659,117.9897,117.6881,117.9897,23381.0
2024-05-30 11:25:00,121.32,121.53,121.16,121.16,31165.0,118.0383,118.2427,117.8827,117.8827,31165.0
2024-05-30 11:30:00,121.16,121.44,121.06,121.44,15303.0,117.8827,118.1551,117.7854,118.1551,15303.0
2024-05-30 11:35:00,121.4,121.4,121.19,121.23,24404.0,118.1162,118.1162,117.9118,117.9508,24404.0
2024-05-30 11:40:00,121.26,121.61,121.24,121.57,13281.0,117.98,118.3205,117.9605,118.2816,13281.0
2024-05-30 11:45:00,121.56,121.73,121.33,121.59,33677.0,118.2718,118.4372,118.0481,118.301,33677.0
2024-05-30 11:50:00,121.58,121.82,121.54,121.73,10092.0,118.2913,118.5248,118.2524,118.4372,10092.0
2024-05-30 11:55:00,121.73,121.77,121.61,121.65,6534.0,118.4372,118.4762,118.3205,118.3594,6534.0
2024-05-30 12:00:00,121.65,121.68,121.53,121.63,23525.0,118.3594,118.3886,118.2427,118.3399,23525.0
2024-05-30 12:05:00,121.68,121.75,121.46,121.5,16945.0,118.3886,118.4567,118.1745,118.2135,16945.0
2024-05-30 12:10:00,121.5,121.54,121.38,121.42,9675.0,118.2135,118.2524,118.0967,118.1356,9675.0
2024-05-30 12:15:00,121.42,121.59,121.35,121.58,14826.0,118.1356,118.301,118.0675,118.2913,14826.0
2024-05-30 12:20:00,121.54,121.55,121.32,121.49,13071.0,118.2524,118.2621,118.0383,118.2037,13071.0
2024-05-30 12:25:00,121.48,121.68,121.47,121.66,11858.0,118.194,118.3886,118.1843,118.3691,11858.0
2024-05-30 12:30:00,121.69,121.69,121.55,121.67,10480.0,118.3983,118.3983,118.2621,118.3789,10480.0
2024-05-30 12:35:00,121.67,121.69,121.53,121.57,10150.0,118.3789,118.3983,118.2427,118.2816,10150.0
2024-05-30 12:40:00,121.55,121.55,121.35,121.35,10658.0,118.2621,118.2621,118.0675,118.0675,10658.0
2024-05-30 12:45:00,121.35,121.44,121.35,121.44,6528.0,118.0675,118.1551,118.0675,118.1551,6528.0
2024-05-30 12:50:00,121.41,121.53,121.41,121.42,6881.0,118.1259,118.2427,118.1259,118.1356,6881.0
2024-05-30 12:55:00,121.43,121.46,121.33,121.44,17270.0,118.1454,118.1745,118.0481,118.1551,17270.0
2024-05-30 13:00:00,121.45,121.55,121.44,121.47,7991.0,118.1648,118.2621,118.1551,118.1843,7991.0
2024-05-30 13:05:00,121.48,121.65,121.48,121.63,11514.0,118.194,118.3594,118.194,118.3399,11514.0
2024-05-30 13:10:00,121.61,121.64,121.53,121.59,13012.0,118.3205,118.3497,118.2427,118.301,13012.0
2024-05-30 13:15:00,121.59,121.73,121.49,121.53,9097.0,118.301,118.4372,118.2037,118.2427,9097.0
2024-05-30 13:20:00,121.51,121.53,121.44,121.52,19169.0,118.2232,118.2427,118.1551,118.2329,19169.0
2024-05-30 13:25:00,121.52,121.74,121.52,121.74,10414.0,118.2329,118.447,118.2329,118.447,10414.0
2024-05-30 13:30:00,121.74,121.76,121.45,121.56,28783.0,118.447,118.4664,118.1648,118.2718,28783.0
2024-05-30 13:35:00,121.53,121.62,121.44,121.45,17539.0,118.2427,118.3302,118.1551,118.1648,17539.0
2024-05-30 13:40:00,121.46,121.5,121.3,121.32,11609.0,118.1745,118.2135,118.0189,118.0383,11609.0
2024-05-30 13:45:00,121.32,121.52,121.31,121.37,10155.0,118.0383,118.2329,118.0286,118.087,10155.0
2024-05-30 13:50:00,121.36,121.36,121.28,121.31,8193.0,118.0772,118.0772,117.9994,118.0286,8193.0
2024-05-30 13:55:00,121.31,121.31,121.2,121.23,9023.0,118.0286,118.0286,117.9216,117.9508,9023.0
2024-05-30 14:00:00,121.21,121.36,121.05,121.08,19297.0,117.9313,118.0772,117.7756,117.8048,19297.0
2024-05-30 14:05:00,121.09,121.11,121.01,121.04,10901.0,117.8146,117.834,117.7367,117.7659,10901.0
2024-05-30 14:10:00,121.04,121.21,120.93,121.04,21299.0,117.7659,117.9313,117.6589,117.7659,21299.0
2024-05-30 14:15:00,121.06,121.17,120.9,121.16,16121.0,117.7854,117.8924,117.6297,117.8827,16121.0
2024-05-30 14:20:00,121.16,121.28,121.12,121.28,12716.0,117.8827,117.9994,117.8437,117.9994,12716.0
2024-05-30 14:25:00,121.28,121.41,121.17,121.41,17801.0,117.9994,118.1259,117.8924,118.1259,17801.0
2024-05-30 14:30:00,121.34,121.43,121.29,121.43,8431.0,118.0578,118.1454,118.0091,118.1454,8431.0
2024-05-30 14:35:00,121.4,121.49,121.32,121.34,17329.0,118.1162,118.2037,118.0383,118.0578,17329.0
2024-05-30 14:40:00,121.32,121.39,121.3,121.31,10253.0,118.0383,118.1064,118.0189,118.0286,10253.0
2024-05-30 14:45:00,121.31,121.44,121.31,121.43,6145.0,118.0286,118.1551,118.0286,118.1454,6145.0
2024-05-30 14:50:00,121.43,121.46,121.41,121.42,7966.0,118.1454,118.1745,118.1259,118.1356,7966.0
2024-05-30 14:55:00,121.45,121.55,121.45,121.5,9642.0,118.1648,118.2621,118.1648,118.2135,9642.0
2024-05-30 15:00:00,121.5,121.5,121.25,121.33,16807.0,118.2135,118.2135,117.9702,118.0481,16807.0
2024-05-30 15:05:00,121.33,121.33,121.23,121.26,9114.0,118.0481,118.0481,117.9508,117.98,9114.0
2024-05-30 15:10:00,121.24,121.26,121.16,121.17,17537.0,117.9605,117.98,117.8827,117.8924,17537.0
2024-05-30 15:15:00,121.2,121.2,120.92,120.92,17579.0,117.9216,117.9216,117.6492,117.6492,17579.0
2024-05-30 15:20:00,120.92,121.26,120.89,121.13,30481.0,117.6492,117.98,117.62,117.8535,30481.0
2024-05-30 15:25:00,121.15,121.36,121.15,121.27,9092.0,117.8729,118.0772,117.8729,117.9897,9092.0
2024-05-30 15:30:00,121.29,121.31,121.18,121.22,17017.0,118.0091,118.0286,117.9021,117.941,17017.0
2024-05-30 15:35:00,121.22,121.22,121.07,121.09,16599.0,117.941,117.941,117.7951,117.8146,16599.0
2024-05-30 15:40:00,121.09,121.18,121.03,121.15,31232.0,117.8146,117.9021,117.7562,117.8729,31232.0
2024-05-30 15:45:00,121.14,121.17,120.85,120.88,40272.0,117.8632,117.8924,117.581,117.6102,40272.0
2024-05-30 15:50:00,120.83,121.16,120.79,121.16,52649.0,117.5616,117.8827,117.5227,117.8827,52649.0
2024-05-30 15:55:00,121.17,121.44,121.1,121.38,135090.0,117.8924,118.1551,117.8243,118.0967,135090.0
2024-05-31 09:30:00,121.72,122.38,121.06,122.26,87518.0,119.0611,119.7067,118.4155,119.5893,87518.0
2024-05-31 09:35:00,122.35,123.15,122.14,122.91,33591.0,119.6774,120.4599,119.4719,120.2251,33591.0
2024-05-31 09:40:00,122.78,122.99,122.78,122.83,13883.0,120.098,120.3034,120.098,120.1469,13883.0
2024-05-31 09:45:00,122.78,122.87,121.73,121.88,13772.0,120.098,120.186,119.0709,119.2176,13772.0
2024-05-31 09:50:00,121.83,122.16,121.45,121.46,9695.0,119.1687,119.4915,118.797,118.8068,9695.0
2024-05-31 09:55:00,121.47,122.04,121.35,121.98,16255.0,118.8166,119.3741,118.6992,119.3154,16255.0
2024-05-31 10:00:00,121.92,122.22,121.83,122.22,9098.0,119.2568,119.5502,119.1687,119.5502,9098.0
2024-05-31 10:05:00,122.18,122.22,121.82,122.17,20191.0,119.5111,119.5502,119.1589,119.5013,20191.0
2024-05-31 10:10:00,122.22,122.35,121.96,122.04,12204.0,119.5502,119.6774,119.2959,119.3741,12204.0
2024-05-31 10:15:00,121.94,122.48,121.94,122.26,11052.0,119.2763,119.8045,119.2763,119.5893,11052.0
2024-05-31 10:20:00,122.36,122.71,122.25,122.48,14234.0,119.6871,120.0295,119.5795,119.8045,14234.0
2024-05-31 10:25:00,122.5,122.73,122.37,122.4,21257.0,119.8241,120.0491,119.6969,119.7263,21257.0
2024-05-31 10:30:00,122.38,122.56,122.32,122.4,29181.0,119.7067,119.8828,119.648,119.7263,29181.0
2024-05-31 10:35:00,122.4,122.41,122.01,122.32,31205.0,119.7263,119.736,119.3448,119.648,31205.0
2024-05-31 10:40:00,122.33,122.52,122.22,122.32,11775.0,119.6578,119.8436,119.5502,119.648,11775.0
2024-05-31 10:45:00,122.33,122.62,122.32,122.41,10212.0,119.6578,119.9415,119.648,119.736,10212.0
2024-05-31 10:50:00,122.41,122.68,122.41,122.59,11344.0,119.736,120.0002,119.736,119.9121,11344.0
2024-05-31 10:55:00,122.59,122.83,122.52,122.63,12499.0,119.9121,120.1469,119.8436,119.9512,12499.0
2024-05-31 11:00:00,122.66,122.88,122.65,122.72,17325.0,119.9806,120.1958,119.9708,120.0393,17325.0
2024-05-31 11:05:00,122.72,122.8,122.6,122.69,10539.0,120.0393,120.1175,119.9219,120.0099,10539.0
2024-05-31 11:10:00,122.73,122.94,122.66,122.93,13151.0,120.0491,120.2545,119.9806,120.2447,13151.0
2024-05-31 11:15:00,122.89,122.96,122.68,122.72,12531.0,120.2056,120.274,120.0002,120.0393,12531.0
2024-05-31 11:20:00,122.73,122.8,122.68,122.8,4386.0,120.0491,120.1175,120.0002,120.1175,4386.0
2024-05-31 11:25:00,122.78,122.79,122.49,122.64,14631.0,120.098,120.1077,119.8143,119.961,14631.0
2024-05-31 11:30:00,122.64,122.8,122.6,122.77,16231.0,119.961,120.1175,119.9219,120.0882,16231.0
2024-05-31 11:35:00,122.77,122.92,122.72,122.87,9874.0,120.0882,120.2349,120.0393,120.186,9874.0
2024-05-31 11:40:00,122.85,123.07,122.85,123.03,6089.0,120.1664,120.3816,120.1664,120.3425,6089.0
2024-05-31 11:45:00,123.03,123.06,122.85,123.05,7013.0,120.3425,120.3719,120.1664,120.3621,7013.0
2024-05-31 11:50:00,123.08,123.33,122.96,123.32,42080.0,120.3914,120.636,120.274,120.6262,42080.0
2024-05-31 11:55:00,123.31,123.34,123.16,123.16,10245.0,120.6164,120.6457,120.4697,120.4697,10245.0
2024-05-31 12:00:00,123.13,123.14,122.85,123.05,9762.0,120.4403,120.4501,120.1664,120.3621,9762.0
2024-05-31 12:05:00,123.05,123.05,122.73,122.79,7031.0,120.3621,120.3621,120.0491,120.1077,7031.0
2024-05-31 12:10:00,122.73,122.78,122.69,122.75,6322.0,120.0491,120.098,120.0099,120.0686,6322.0
2024-05-31 12:15:00,122.72,122.75,122.47,122.51,7968.0,120.0393,120.0686,119.7947,119.8339,7968.0
2024-05-31 12:20:00,122.51,122.58,122.46,122.58,5387.0,119.8339,119.9023,119.785,119.9023,5387.0
2024-05-31 12:25:00,122.59,122.81,122.54,122.77,3032.0,119.9121,120.1273,119.8632,120.0882,3032.0
2024-05-31 12:30:00,122.76,122.91,122.73,122.76,8282.0,120.0784,120.2251,120.0491,120.0784,8282.0
2024-05-31 12:35:00,122.76,122.78,122.63,122.63,4424.0,120.0784,120.098,119.9512,119.9512,4424.0
2024-05-31 12:40:00,122.62,122.69,122.41,122.41,7603.0,119.9415,120.0099,119.736,119.736,7603.0
2024-05-31 12:45:00,122.46,122.52,122.44,122.51,6667.0,119.785,119.8436,119.7654,119.8339,6667.0
2024-05-31 12:50:00,122.54,122.59,122.42,122.59,9458.0,119.8632,119.9121,119.7458,119.9121,9458.0
2024-05-31 12:55:00,122.6,122.61,122.54,122.56,3353.0,119.9219,119.9317,119.8632,119.8828,3353.0
2024-05-31 13:00:00,122.56,122.71,122.55,122.7,3883.0,119.8828,120.0295,119.873,120.0197,3883.0
2024-05-31 13:05:00,122.66,122.87,122.59,122.84,3713.0,119.9806,120.186,119.9121,120.1567,3713.0
2024-05-31 13:10:00,122.87,122.92,122.64,122.69,7997.0,120.186,120.2349,119.961,120.0099,7997.0
2024-05-31 13:15:00,122.7,122.84,122.68,122.74,7324.0,120.0197,120.1567,120.0002,120.0588,7324.0
2024-05-31 13:20:00,122.74,122.79,122.66,122.79,4940.0,120.0588,120.1077,119.9806,120.1077,4940.0
2024-05-31 13:25:00,122.87,123.03,122.86,123.02,3772.0,120.186,120.3425,120.1762,120.3327,3772.0
2024-05-31 13:30:00,123.03,123.18,123.03,123.18,3408.0,120.3425,120.4892,120.3425,120.4892,3408.0
2024-05-31 13:35:00,123.2,123.2,122.89,122.92,5939.0,120.5088,120.5088,120.2056,120.2349,5939.0
2024-05-31 13:40:00,122.91,122.91,122.78,122.8,7152.0,120.2251,120.2251,120.098,120.1175,7152.0
2024-05-31 13:45:00,122.82,122.88,122.8,122.86,4403.0,120.1371,120.1958,120.1175,120.1762,4403.0
2024-05-31 13:50:00,122.9,123.05,122.89,122.96,3774.0,120.2153,120.3621,120.2056,120.274,3774.0
2024-05-31 13:55:00,122.96,123.17,122.95,123.11,6555.0,120.274,120.4794,120.2643,120.4208,6555.0
2024-05-31 14:00:00,123.12,123.14,123.02,123.1,9026.0,120.4305,120.4501,120.3327,120.411,9026.0
2024-05-31 14:05:00,123.14,123.2,123.07,123.14,5875.0,120.4501,120.5088,120.3816,120.4501,5875.0
2024-05-31 14:10:00,123.13,123.18,123.06,123.17,7490.0,120.4403,120.4892,120.3719,120.4794,7490.0
2024-05-31 14:15:00,123.17,123.17,122.97,122.99,9470.0,120.4794,120.4794,120.2838,120.3034,9470.0
2024-05-31 14:20:00,122.95,123.03,122.92,123.02,9690.0,120.2643,120.3425,120.2349,120.3327,9690.0
2024-05-31 14:25:00,122.99,123.17,122.89,122.91,25174.0,120.3034,120.4794,120.2056,120.2251,25174.0
2024-05-31 14:30:00,122.89,123.08,122.88,123.07,8170.0,120.2056,120.3914,120.1958,120.3816,8170.0
2024-05-31 14:35:00,123.07,123.14,123.06,123.12,7689.0,120.3816,120.4501,120.3719,120.4305,7689.0
2024-05-31 14:40:00,123.09,123.33,123.09,123.33,10466.0,120.4012,120.636,120.4012,120.636,10466.0
2024-05-31 14:45:00,123.37,123.46,123.22,123.22,10905.0,120.6751,120.7631,120.5284,120.5284,10905.0
2024-05-31 14:50:00,123.27,123.29,123.1,123.21,15295.0,120.5773,120.5968,120.411,120.5186,15295.0
2024-05-31 14:55:00,123.23,123.38,123.17,123.35,10696.0,120.5381,120.6849,120.4794,120.6555,10696.0
2024-05-31 15:00:00,123.35,123.39,123.14,123.14,8251.0,120.6555,120.6946,120.4501,120.4501,8251.0
2024-05-31 15:05:00,123.15,123.33,123.08,123.33,16403.0,120.4599,120.636,120.3914,120.636,16403.0
2024-05-31 15:10:00,123.34,123.39,123.2,123.25,15796.0,120.6457,120.6946,120.5088,120.5577,15796.0
2024-05-31 15:15:00,123.25,123.3,123.18,123.19,5785.0,120.5577,120.6066,120.4892,120.499,5785.0
2024-05-31 15:20:00,123.16,123.17,123.07,123.11,15433.0,120.4697,120.4794,120.3816,120.4208,15433.0
2024-05-31 15:25:00,123.07,123.24,122.94,122.98,20193.0,120.3816,120.5479,120.2545,120.2936,20193.0
2024-05-31 15:30:00,122.96,123.12,122.78,123.08,23318.0,120.274,120.4305,120.098,120.3914,23318.0
2024-05-31 15:35:00,123.13,123.14,122.88,122.93,33198.0,120.4403,120.4501,120.1958,120.2447,33198.0
2024-05-31 15:40:00,122.93,123.22,122.88,123.08,20900.0,120.2447,120.5284,120.1958,120.3914,20900.0
2024-05-31 15:45:00,123.08,123.09,122.87,123.02,47593.0,120.3914,120.4012,120.186,120.3327,47593.0
2024-05-31 15:50:00,123.03,123.29,122.94,123.19,47171.0,120.3425,120.5968,120.2545,120.499,47171.0
2024-05-31 15:55:00,123.18,123.46,123.01,123.41,172560.0,120.4892,120.7631,120.3229,120.7142,172560.0
2024-06-03 09:30:00,124.83,124.99,124.08,124.65,60731.0,122.1032,122.2597,121.3696,121.9271,60731.0
2024-06-03 09:35:00,124.81,125.0,124.4,124.68,12646.0,122.0836,122.2695,121.6826,121.9565,12646.0
2024-06-03 09:40:00,124.63,125.29,124.62,125.08,18856.0,121.9076,122.5531,121.8978,122.3477,18856.0
2024-06-03 09:45:00,125.01,125.66,125.0,125.44,13136.0,122.2793,122.9151,122.2695,122.6999,13136.0
2024-06-03 09:50:00,125.46,125.9,125.27,125.42,10486.0,122.7194,123.1498,122.5336,122.6803,10486.0
2024-06-03 09:55:00,125.42,125.57,124.7,124.83,21307.0,122.6803,122.827,121.976,122.1032,21307.0
2024-06-03 10:00:00,125.06,125.4,125.01,125.1,13507.0,122.3282,122.6607,122.2793,122.3673,13507.0
2024-06-03 10:05:00,125.04,125.25,124.67,125.09,9248.0,122.3086,122.514,121.9467,122.3575,9248.0
2024-06-03 10:10:00,125.07,125.27,125.01,125.11,16246.0,122.3379,122.5336,122.2793,122.3771,16246.0
2024-06-03 10:15:00,125.18,125.23,124.51,124.66,12142.0,122.4455,122.4944,121.7902,121.9369,12142.0
2024-06-03 10:20:00,124.76,124.84,124.52,124.82,2907.0,122.0347,122.113,121.8,122.0934,2907.0
2024-06-03 10:25:00,124.7,124.7,124.52,124.52,1800.0,121.976,121.976,121.8,121.8,1800.0
2024-06-03 10:30:00,124.56,124.57,124.27,124.33,8462.0,121.8391,121.8489,121.5554,121.6141,8462.0
2024-06-03 10:35:00,124.33,124.87,124.26,124.8,10147.0,121.6141,122.1423,121.5456,122.0738,10147.0
2024-06-03 10:40:00,124.89,124.97,124.71,124.97,5386.0,122.1619,122.2401,121.9858,122.2401,5386.0
2024-06-03 10:45:00,125.0,125.03,124.29,124.29,10426.0,122.2695,122.2988,121.575,121.575,10426.0
2024-06-03 10:50:00,124.3,124.42,124.09,124.24,4546.0,121.5848,121.7021,121.3794,121.5261,4546.0
2024-06-03 10:55:00,124.14,124.35,124.07,124.3,6703.0,121.4283,121.6337,121.3598,121.5848,6703.0
2024-06-03 11:00:00,124.28,124.28,123.91,124.23,18202.0,121.5652,121.5652,121.2033,121.5163,18202.0
2024-06-03 11:05:00,124.05,124.13,123.79,123.92,6859.0,121.3402,121.4185,121.0859,121.2131,6859.0
2024-06-03 11:10:00,123.95,124.12,123.91,124.03,4505.0,121.2424,121.4087,121.2033,121.3207,4505.0
2024-06-03 11:15:00,124.02,124.03,123.84,123.93,7002.0,121.3109,121.3207,121.1348,121.2228,7002.0
2024-06-03 11:20:00,123.98,124.06,123.68,123.68,5041.0,121.2718,121.35,120.9783,120.9783,5041.0
2024-06-03 11:25:00,123.61,123.94,123.61,123.93,4809.0,120.9098,121.2326,120.9098,121.2228,4809.0
2024-06-03 11:30:00,123.95,123.95,123.5,123.51,14938.0,121.2424,121.2424,120.8022,120.812,14938.0
2024-06-03 11:35:00,123.51,123.58,123.36,123.36,7710.0,120.812,120.8805,120.6653,120.6653,7710.0
2024-06-03 11:40:00,123.37,123.8,123.28,123.8,10238.0,120.6751,121.0957,120.587,121.0957,10238.0
2024-06-03 11:45:00,123.77,123.77,123.55,123.63,3736.0,121.0663,121.0663,120.8511,120.9294,3736.0
2024-06-03 11:50:00,123.56,123.66,123.32,123.39,6720.0,120.8609,120.9587,120.6262,120.6946,6720.0
2024-06-03 11:55:00,123.4,123.59,123.33,123.57,5133.0,120.7044,120.8903,120.636,120.8707,5133.0
2024-06-03 12:00:00,123.57,123.75,123.49,123.52,8034.0,120.8707,121.0468,120.7925,120.8218,8034.0
2024-06-03 12:05:00,123.51,123.51,123.37,123.41,3054.0,120.812,120.812,120.6751,120.7142,3054.0
2024-06-03 12:10:00,123.46,123.7,123.23,123.29,12198.0,120.7631,120.9979,120.5381,120.5968,12198.0
2024-06-03 12:15:00,123.3,123.37,123.2,123.21,7606.0,120.6066,120.6751,120.5088,120.5186,7606.0
2024-06-03 12:20:00,123.2,123.49,123.12,123.49,9710.0,120.5088,120.7925,120.4305,120.7925,9710.0
2024-06-03 12:25:00,123.47,123.56,123.31,123.31,6704.0,120.7729,120.8609,120.6164,120.6164,6704.0
2024-06-03 12:30:00,123.39,123.39,123.1,123.13,2086.0,120.6946,120.6946,120.411,120.4403,2086.0
2024-06-03 12:35:00,123.17,123.26,123.12,123.26,3369.0,120.4794,120.5675,120.4305,120.5675,3369.0
2024-06-03 12:40:00,123.19,123.33,123.18,123.26,3105.0,120.499,120.636,120.4892,120.5675,3105.0
2024-06-03 12:45:00,123.23,123.28,123.12,123.21,5188.0,120.5381,120.587,120.4305,120.5186,5188.0
2024-06-03 12:50:00,123.22,123.22,123.07,123.15,3318.0,120.5284,120.5284,120.3816,120.4599,3318.0
2024-06-03 12:55:00,123.13,123.18,123.1,123.11,2632.0,120.4403,120.4892,120.411,120.4208,2632.0
2024-06-03 13:00:00,123.07,123.09,122.88,122.88,3924.0,120.3816,120.4012,120.1958,120.1958,3924.0
2024-06-03 13:05:00,122.88,122.88,122.74,122.86,3292.0,120.1958,120.1958,120.0588,120.1762,3292.0
2024-06-03 13:10:00,122.9,123.21,122.82,123.2,15648.0,120.2153,120.5186,120.1371,120.5088,15648.0
2024-06-03 13:15:00,123.2,123.35,123.09,123.31,8787.0,120.5088,120.6555,120.4012,120.6164,8787.0
2024-06-03 13:20:00,123.31,123.59,123.3,123.4,12210.0,120.6164,120.8903,120.6066,120.7044,12210.0
2024-06-03 13:25:00,123.41,123.56,123.29,123.55,5587.0,120.7142,120.8609,120.5968,120.8511,5587.0
2024-06-03 13:30:00,123.58,123.61,123.51,123.58,5604.0,120.8805,120.9098,120.812,120.8805,5604.0
2024-06-03 13:35:00,123.53,123.8,123.47,123.78,8367.0,120.8316,121.0957,120.7729,121.0761,8367.0
2024-06-03 13:40:00,123.78,124.0,123.77,123.96,5803.0,121.0761,121.2913,121.0663,121.2522,5803.0
2024-06-03 13:45:00,123.98,124.1,123.92,124.03,8441.0,121.2718,121.3891,121.2131,121.3207,8441.0
2024-06-03 13:50:00,124.03,124.05,123.76,123.76,15640.0,121.3207,121.3402,121.0566,121.0566,15640.0
2024-06-03 13:55:00,123.82,123.87,123.76,123.8,6011.0,121.1152,121.1642,121.0566,121.0957,6011.0
2024-06-03 14:00:00,123.82,123.99,123.71,123.98,14981.0,121.1152,121.2815,121.0077,121.2718,14981.0
2024-06-03 14:05:00,123.98,124.08,123.96,123.99,3283.0,121.2718,121.3696,121.2522,121.2815,3283.0
2024-06-03 14:10:00,123.99,124.09,123.99,124.04,5983.0,121.2815,121.3794,121.2815,121.3304,5983.0
2024-06-03 14:15:00,124.03,124.07,124.0,124.02,7450.0,121.3207,121.3598,121.2913,121.3109,7450.0
2024-06-03 14:20:00,124.04,124.05,123.91,123.99,4846.0,121.3304,121.3402,121.2033,121.2815,4846.0
2024-06-03 14:25:00,123.98,124.21,123.98,124.2,8252.0,121.2718,121.4967,121.2718,121.4869,8252.0
2024-06-03 14:30:00,124.21,124.34,124.18,124.34,6590.0,121.4967,121.6239,121.4674,121.6239,6590.0
2024-06-03 14:35:00,124.35,124.36,124.1,124.3,8844.0,121.6337,121.6435,121.3891,121.5848,8844.0
2024-06-03 14:40:00,124.31,124.41,124.25,124.3,8671.0,121.5945,121.6924,121.5359,121.5848,8671.0
2024-06-03 14:45:00,124.3,124.39,124.29,124.38,5263.0,121.5848,121.6728,121.575,121.663,5263.0
2024-06-03 14:50:00,124.38,124.49,124.18,124.21,13086.0,121.663,121.7706,121.4674,121.4967,13086.0
2024-06-03 14:55:00,124.22,124.26,124.1,124.11,7413.0,121.5065,121.5456,121.3891,121.3989,7413.0
2024-06-03 15:00:00,124.08,124.28,124.05,124.26,6866.0,121.3696,121.5652,121.3402,121.5456,6866.0
2024-06-03 15:05:00,124.29,124.29,124.18,124.23,5697.0,121.575,121.575,121.4674,121.5163,5697.0
2024-06-03 15:10:00,124.2,124.23,124.04,124.12,8368.0,121.4869,121.5163,121.3304,121.4087,8368.0
2024-06-03 15:15:00,124.09,124.3,124.09,124.3,5255.0,121.3794,121.5848,121.3794,121.5848,5255.0
2024-06-03 15:20:00,124.29,124.35,124.09,124.13,10127.0,121.575,121.6337,121.3794,121.4185,10127.0
2024-06-03 15:25:00,124.12,124.24,124.1,124.15,9641.0,121.4087,121.5261,121.3891,121.438,9641.0
2024-06-03 15:30:00,124.14,124.32,124.12,124.26,10028.0,121.4283,121.6043,121.4087,121.5456,10028.0
2024-06-03 15:35:00,124.28,124.37,124.22,124.25,27601.0,121.5652,121.6532,121.5065,121.5359,27601.0
2024-06-03 15:40:00,124.28,124.45,124.28,124.34,22092.0,121.5652,121.7315,121.5652,121.6239,22092.0
2024-06-03 15:45:00,124.34,124.63,124.33,124.35,21000.0,121.6239,121.9076,121.6141,121.6337,21000.0
2024-06-03 15:50:00,124.29,124.34,124.17,124.2,44726.0,121.575,121.6239,121.4576,121.4869,44726.0
2024-06-03 15:55:00,124.24,124.43,124.19,124.25,109542.0,121.5261,121.7119,121.4772,121.5359,109542.0
2024-06-04 09:30:00,123.6,124.22,122.96,124.05,42786.0,120.9001,121.5065,120.274,121.3402,42786.0
2024-06-04 09:35:00,123.82,124.52,123.69,124.23,8662.0,121.1152,121.8,120.9881,121.5163,8662.0
2024-06-04 09:40:00,124.26,124.48,123.89,124.48,7905.0,121.5456,121.7608,121.1837,121.7608,7905.0
2024-06-04 09:45:00,124.47,124.55,123.86,123.98,9732.0,121.751,121.8293,121.1544,121.2718,9732.0
2024-06-04 09:50:00,124.08,124.32,124.08,124.27,2654.0,121.3696,121.6043,121.3696,121.5554,2654.0
2024-06-04 09:55:00,124.2,124.3,123.84,123.98,12679.0,121.4869,121.5848,121.1348,121.2718,12679.0
2024-06-04 10:00:00,124.08,124.69,124.07,124.56,8217.0,121.3696,121.9662,121.3598,121.8391,8217.0
2024-06-04 10:05:00,124.56,124.76,124.44,124.64,8142.0,121.8391,122.0347,121.7217,121.9173,8142.0
2024-06-04 10:10:00,124.71,124.92,124.45,124.45,7919.0,121.9858,122.1912,121.7315,121.7315,7919.0
2024-06-04 10:15:00,124.48,124.9,124.44,124.74,5329.0,121.7608,122.1717,121.7217,122.0152,5329.0
2024-06-04 10:20:00,124.72,124.81,124.51,124.61,7600.0,121.9956,122.0836,121.7902,121.888,7600.0
2024-06-04 10:25:00,124.61,124.77,124.54,124.76,15010.0,121.888,122.0445,121.8195,122.0347,15010.0
2024-06-04 10:30:00,124.73,124.9,124.59,124.66,7895.0,122.0054,122.1717,121.8684,121.9369,7895.0
2024-06-04 10:35:00,124.67,124.82,124.54,124.64,4189.0,121.9467,122.0934,121.8195,121.9173,4189.0
2024-06-04 10:40:00,124.66,124.8,124.53,124.64,8330.0,121.9369,122.0738,121.8097,121.9173,8330.0
2024-06-04 10:45:00,124.65,124.65,124.3,124.39,2353.0,121.9271,121.9271,121.5848,121.6728,2353.0
2024-06-04 10:50:00,124.32,124.37,124.08,124.09,4295.0,121.6043,121.6532,121.3696,121.3794,4295.0
2024-06-04 10:55:00,124.08,124.08,123.88,123.97,10357.0,121.3696,121.3696,121.1739,121.262,10357.0
2024-06-04 11:00:00,123.93,124.2,123.88,124.02,10345.0,121.2228,121.4869,121.1739,121.3109,10345.0
2024-06-04 11:05:00,124.05,124.17,123.89,124.1,5591.0,121.3402,121.4576,121.1837,121.3891,5591.0
2024-06-04 11:10:00,124.1,124.2,124.1,124.2,3299.0,121.3891,121.4869,121.3891,121.4869,3299.0
2024-06-04 11:15:00,124.15,124.36,124.13,124.34,9185.0,121.438,121.6435,121.4185,121.6239,9185.0
2024-06-04 11:20:00,124.37,124.45,124.33,124.42,3139.0,121.6532,121.7315,121.6141,121.7021,3139.0
2024-06-04 11:25:00,124.41,124.41,124.23,124.3,4444.0,121.6924,121.6924,121.5163,121.5848,4444.0
2024-06-04 11:30:00,124.23,124.24,123.8,124.0,7744.0,121.5163,121.5261,121.0957,121.2913,7744.0
2024-06-04 11:35:00,123.89,124.0,123.8,123.99,3834.0,121.1837,121.2913,121.0957,121.2815,3834.0
2024-06-04 11:40:00,123.97,124.0,123.68,123.73,8288.0,121.262,121.2913,120.9783,121.0272,8288.0
2024-06-04 11:45:00,123.73,123.88,123.58,123.58,8877.0,121.0272,121.1739,120.8805,120.8805,8877.0
2024-06-04 11:50:00,123.61,123.71,123.5,123.55,6376.0,120.9098,121.0077,120.8022,120.8511,6376.0
2024-06-04 11:55:00,123.57,123.68,123.56,123.66,4909.0,120.8707,120.9783,120.8609,120.9587,4909.0
2024-06-04 12:00:00,123.69,123.86,123.68,123.79,9457.0,120.9881,121.1544,120.9783,121.0859,9457.0
2024-06-04 12:05:00,123.8,123.8,123.51,123.64,7140.0,121.0957,121.0957,120.812,120.9392,7140.0
2024-06-04 12:10:00,123.61,123.9,123.61,123.89,9522.0,120.9098,121.1935,120.9098,121.1837,9522.0
2024-06-04 12:15:00,123.79,123.83,123.69,123.76,5240.0,121.0859,121.125,120.9881,121.0566,5240.0
2024-06-04 12:20:00,123.72,123.78,123.59,123.65,4268.0,121.0174,121.0761,120.8903,120.949,4268.0
2024-06-04 12:25:00,123.68,123.78,123.6,123.74,2496.0,120.9783,121.0761,120.9001,121.037,2496.0
2024-06-04 12:30:00,123.77,123.92,123.76,123.92,6928.0,121.0663,121.2131,121.0566,121.2131,6928.0
2024-06-04 12:35:00,123.95,123.97,123.86,123.93,3842.0,121.2424,121.262,121.1544,121.2228,3842.0
2024-06-04 12:40:00,123.93,124.02,123.87,123.98,4120.0,121.2228,121.3109,121.1642,121.2718,4120.0
2024-06-04 12:45:00,124.04,124.11,123.93,124.01,7384.0,121.3304,121.3989,121.2228,121.3011,7384.0
2024-06-04 12:50:00,124.0,124.03,123.81,123.82,4873.0,121.2913,121.3207,121.1055,121.1152,4873.0
2024-06-04 12:55:00,123.81,124.0,123.81,123.91,3164.0,121.1055,121.2913,121.1055,121.2033,3164.0
2024-06-04 13:00:00,123.96,124.02,123.77,123.79,6912.0,121.2522,121.3109,121.0663,121.0859,6912.0
2024-06-04 13:05:00,123.77,123.77,123.63,123.75,3583.0,121.0663,121.0663,120.9294,121.0468,3583.0
2024-06-04 13:10:00,123.77,123.87,123.75,123.77,2750.0,121.0663,121.1642,121.0468,121.0663,2750.0
2024-06-04 13:15:00,123.77,123.93,123.72,123.9,5572.0,121.0663,121.2228,121.0174,121.1935,5572.0
2024-06-04 13:20:00,123.9,124.09,123.89,124.07,9389.0,121.1935,121.3794,121.1837,121.3598,9389.0
2024-06-04 13:25:00,124.05,124.08,123.97,124.0,5541.0,121.3402,121.3696,121.262,121.2913,5541.0
2024-06-04 13:30:00,124.02,124.07,123.73,123.87,5290.0,121.3109,121.3598,121.0272,121.1642,5290.0
2024-06-04 13:35:00,123.87,123.87,123.66,123.77,2383.0,121.1642,121.1642,120.9587,121.0663,2383.0
2024-06-04 13:40:00,123.79,124.06,123.79,124.06,5923.0,121.0859,121.35,121.0859,121.35,5923.0
2024-06-04 13:45:00,124.02,124.1,123.98,124.07,3969.0,121.3109,121.3891,121.2718,121.3598,3969.0
2024-06-04 13:50:00,124.09,124.12,124.02,124.09,3006.0,121.3794,121.4087,121.3109,121.3794,3006.0
2024-06-04 13:55:00,124.08,124.27,124.0,124.27,14072.0,121.3696,121.5554,121.2913,121.5554,14072.0
2024-06-04 14:00:00,124.27,124.32,124.17,124.17,7644.0,121.5554,121.6043,121.4576,121.4576,7644.0
2024-06-04 14:05:00,124.18,124.26,124.11,124.16,8562.0,121.4674,121.5456,121.3989,121.4478,8562.0
2024-06-04 14:10:00,124.17,124.17,124.0,124.08,7434.0,121.4576,121.4576,121.2913,121.3696,7434.0
2024-06-04 14:15:00,124.08,124.31,124.07,124.24,9643.0,121.3696,121.5945,121.3598,121.5261,9643.0
2024-06-04 14:20:00,124.29,124.51,124.25,124.51,4324.0,121.575,121.7902,121.5359,121.7902,4324.0
2024-06-04 14:25:00,124.46,124.51,124.27,124.46,4824.0,121.7413,121.7902,121.5554,121.7413,4824.0
2024-06-04 14:30:00,124.48,124.54,124.28,124.33,5407.0,121.7608,121.8195,121.5652,121.6141,5407.0
2024-06-04 14:35:00,124.36,124.48,124.34,124.39,5441.0,121.6435,121.7608,121.6239,121.6728,5441.0
2024-06-04 14:40:00,124.45,124.47,124.36,124.38,4208.0,121.7315,121.751,121.6435,121.663,4208.0
2024-06-04 14:45:00,124.38,124.41,124.24,124.25,9561.0,121.663,121.6924,121.5261,121.5359,9561.0
2024-06-04 14:50:00,124.28,124.38,124.24,124.25,12073.0,121.5652,121.663,121.5261,121.5359,12073.0
2024-06-04 14:55:00,124.27,124.28,124.09,124.19,7561.0,121.5554,121.5652,121.3794,121.4772,7561.0
2024-06-04 15:00:00,124.19,124.23,124.06,124.12,11068.0,121.4772,121.5163,121.35,121.4087,11068.0
2024-06-04 15:05:00,124.12,124.18,124.01,124.18,9534.0,121.4087,121.4674,121.3011,121.4674,9534.0
2024-06-04 15:10:00,124.16,124.17,123.88,123.91,4245.0,121.4478,121.4576,121.1739,121.2033,4245.0
2024-06-04 15:15:00,123.94,124.0,123.82,123.86,6151.0,121.2326,121.2913,121.1152,121.1544,6151.0
2024-06-04 15:20:00,123.84,123.88,123.72,123.75,5752.0,121.1348,121.1739,121.0174,121.0468,5752.0
2024-06-04 15:25:00,123.75,123.8,123.49,123.6,8747.0,121.0468,121.0957,120.7925,120.9001,8747.0
2024-06-04 15:30:00,123.49,123.53,123.42,123.5,10173.0,120.7925,120.8316,120.724,120.8022,10173.0
2024-06-04 15:35:00,123.49,123.5,123.38,123.42,9889.0,120.7925,120.8022,120.6849,120.724,9889.0
2024-06-04 15:40:00,123.42,123.7,123.4,123.7,8114.0,120.724,120.9979,120.7044,120.9979,8114.0
2024-06-04 15:45:00,123.67,123.8,123.54,123.65,20055.0,120.9685,121.0957,120.8414,120.949,20055.0
2024-06-04 15:50:00,123.66,123.7,123.55,123.61,18526.0,120.9587,120.9979,120.8511,120.9098,18526.0
2024-06-04 15:55:00,123.59,123.6,123.32,123.54,89994.0,120.8903,120.9001,120.6262,120.8414,89994.0
2024-06-05 09:30:00,122.87,123.5,122.34,122.92,38538.0,120.186,120.8022,119.6676,120.2349,38538.0
2024-06-05 09:35:00,122.88,123.23,122.56,122.71,9599.0,120.1958,120.5381,119.8828,120.0295,9599.0
2024-06-05 09:40:00,122.81,123.69,122.7,123.53,13165.0,120.1273,120.9881,120.0197,120.8316,13165.0
2024-06-05 09:45:00,123.39,123.44,122.91,123.16,9870.0,120.6946,120.7435,120.2251,120.4697,9870.0
2024-06-05 09:50:00,123.16,123.16,122.59,122.62,9076.0,120.4697,120.4697,119.9121,119.9415,9076.0
2024-06-05 09:55:00,122.5,122.77,122.35,122.77,16403.0,119.8241,120.0882,119.6774,120.0882,16403.0
2024-06-05 10:00:00,122.54,122.68,122.1,122.64,10757.0,119.8632,120.0002,119.4328,119.961,10757.0
2024-06-05 10:05:00,122.68,122.68,122.37,122.5,10161.0,120.0002,120.0002,119.6969,119.8241,10161.0
2024-06-05 10:10:00,122.42,122.93,122.42,122.74,26298.0,119.7458,120.2447,119.7458,120.0588,26298.0
2024-06-05 10:15:00,122.65,122.87,122.15,122.33,13920.0,119.9708,120.186,119.4817,119.6578,13920.0
2024-06-05 10:20:00,122.28,122.7,122.27,122.52,11498.0,119.6089,120.0197,119.5991,119.8436,11498.0
2024-06-05 10:25:00,122.59,123.02,122.48,122.98,9119.0,119.9121,120.3327,119.8045,120.2936,9119.0
2024-06-05 10:30:00,122.94,123.02,122.35,122.38,13446.0,120.2545,120.3327,119.6774,119.7067,13446.0
2024-06-05 10:35:00,122.53,122.82,122.4,122.78,14977.0,119.8534,120.1371,119.7263,120.098,14977.0
2024-06-05 10:40:00,122.89,122.9,122.5,122.5,4232.0,120.2056,120.2153,119.8241,119.8241,4232.0
2024-06-05 10:45:00,122.5,122.56,122.37,122.47,7700.0,119.8241,119.8828,119.6969,119.7947,7700.0
2024-06-05 10:50:00,122.45,122.67,122.35,122.59,6998.0,119.7752,119.9904,119.6774,119.9121,6998.0
2024-06-05 10:55:00,122.55,122.73,122.53,122.63,14121.0,119.873,120.0491,119.8534,119.9512,14121.0
2024-06-05 11:00:00,122.69,122.77,122.54,122.58,17157.0,120.0099,120.0882,119.8632,119.9023,17157.0
2024-06-05 11:05:00,122.62,122.79,122.61,122.62,12894.0,119.9415,120.1077,119.9317,119.9415,12894.0
2024-06-05 11:10:00,122.66,122.95,122.66,122.92,15550.0,119.9806,120.2643,119.9806,120.2349,15550.0
2024-06-05 11:15:00,122.88,123.01,122.86,123.01,8311.0,120.1958,120.3229,120.1762,120.3229,8311.0
2024-06-05 11:20:00,122.99,123.23,122.87,123.23,21185.0,120.3034,120.5381,120.186,120.5381,21185.0
2024-06-05 11:25:00,123.21,123.5,123.07,123.5,16642.0,120.5186,120.8022,120.3816,120.8022,16642.0
2024-06-05 11:30:00,123.46,123.52,123.11,123.23,19511.0,120.7631,120.8218,120.4208,120.5381,19511.0
2024-06-05 11:35:00,123.27,123.34,123.17,123.2,6601.0,120.5773,120.6457,120.4794,120.5088,6601.0
2024-06-05 11:40:00,123.2,123.3,123.1,123.17,11915.0,120.5088,120.6066,120.411,120.4794,11915.0
2024-06-05 11:45:00,123.21,123.35,123.14,123.14,7141.0,120.5186,120.6555,120.4501,120.4501,7141.0
2024-06-05 11:50:00,123.14,123.19,123.1,123.11,3031.0,120.4501,120.499,120.411,120.4208,3031.0
2024-06-05 11:55:00,123.14,123.17,123.05,123.13,4282.0,120.4501,120.4794,120.3621,120.4403,4282.0
2024-06-05 12:00:00,123.15,123.17,122.97,123.02,4725.0,120.4599,120.4794,120.2838,120.3327,4725.0
2024-06-05 12:05:00,123.01,123.06,122.88,122.91,9375.0,120.3229,120.3719,120.1958,120.2251,9375.0
2024-06-05 12:10:00,122.92,123.03,122.89,122.92,3521.0,120.2349,120.3425,120.2056,120.2349,3521.0
2024-06-05 12:15:00,122.89,122.91,122.69,122.69,3764.0,120.2056,120.2251,120.0099,120.0099,3764.0
2024-06-05 12:20:00,122.79,122.79,122.71,122.76,5109.0,120.1077,120.1077,120.0295,120.0784,5109.0
2024-06-05 12:25:00,122.76,122.76,122.69,122.74,1625.0,120.0784,120.0784,120.0099,120.0588,1625.0
2024-06-05 12:30:00,122.66,122.78,122.64,122.75,5342.0,119.9806,120.098,119.961,120.0686,5342.0
2024-06-05 12:35:00,122.81,122.98,122.79,122.94,4932.0,120.1273,120.2936,120.1077,120.2545,4932.0
2024-06-05 12:40:00,122.92,123.03,122.92,122.99,2226.0,120.2349,120.3425,120.2349,120.3034,2226.0
2024-06-05 12:45:00,122.98,123.08,122.98,123.06,3094.0,120.2936,120.3914,120.2936,120.3719,3094.0
2024-06-05 12:50:00,123.04,123.1,122.96,122.96,2364.0,120.3523,120.411,120.274,120.274,2364.0
2024-06-05 12:55:00,122.94,122.97,122.75,122.77,4121.0,120.2545,120.2838,120.0686,120.0882,4121.0
2024-06-05 13:00:00,122.77,122.82,122.74,122.76,2757.0,120.0882,120.1371,120.0588,120.0784,2757.0
2024-06-05 13:05:00,122.72,122.77,122.66,122.66,1870.0,120.0393,120.0882,119.9806,119.9806,1870.0
2024-06-05 13:10:00,122.74,122.84,122.73,122.79,5658.0,120.0588,120.1567,120.0491,120.1077,5658.0
2024-06-05 13:15:00,122.8,122.84,122.57,122.6,4146.0,120.1175,120.1567,119.8926,119.9219,4146.0
2024-06-05 13:20:00,122.54,122.62,122.52,122.59,2306.0,119.8632,119.9415,119.8436,119.9121,2306.0
2024-06-05 13:25:00,122.59,122.64,122.56,122.64,2921.0,119.9121,119.961,119.8828,119.961,2921.0
2024-06-05 13:30:00,122.6,122.63,122.51,122.63,3645.0,119.9219,119.9512,119.8339,119.9512,3645.0
2024-06-05 13:35:00,122.55,122.55,122.37,122.55,11679.0,119.873,119.873,119.6969,119.873,11679.0
2024-06-05 13:40:00,122.57,122.61,122.53,122.61,2657.0,119.8926,119.9317,119.8534,119.9317,2657.0
2024-06-05 13:45:00,122.64,122.64,122.45,122.52,2885.0,119.961,119.961,119.7752,119.8436,2885.0
2024-06-05 13:50:00,122.49,122.52,122.42,122.44,1325.0,119.8143,119.8436,119.7458,119.7654,1325.0
2024-06-05 13:55:00,122.45,122.51,122.4,122.51,4878.0,119.7752,119.8339,119.7263,119.8339,4878.0
2024-06-05 14:00:00,122.51,122.57,122.42,122.54,7842.0,119.8339,119.8926,119.7458,119.8632,7842.0
2024-06-05 14:05:00,122.54,122.75,122.54,122.75,4086.0,119.8632,120.0686,119.8632,120.0686,4086.0
2024-06-05 14:10:00,122.75,122.78,122.73,122.73,3232.0,120.0686,120.098,120.0491,120.0491,3232.0
2024-06-05 14:15:00,122.75,122.77,122.72,122.77,3288.0,120.0686,120.0882,120.0393,120.0882,3288.0
2024-06-05 14:20:00,122.77,122.8,122.66,122.75,4594.0,120.0882,120.1175,119.9806,120.0686,4594.0
2024-06-05 14:25:00,122.76,122.86,122.74,122.86,5200.0,120.0784,120.1762,120.0588,120.1762,5200.0
2024-06-05 14:30:00,122.84,122.84,122.64,122.78,8504.0,120.1567,120.1567,119.961,120.098,8504.0
2024-06-05 14:35:00,122.79,122.88,122.75,122.75,6778.0,120.1077,120.1958,120.0686,120.0686,6778.0
2024-06-05 14:40:00,122.76,122.88,122.73,122.75,6456.0,120.0784,120.1958,120.0491,120.0686,6456.0
2024-06-05 14:45:00,122.79,122.84,122.75,122.83,6232.0,120.1077,120.1567,120.0686,120.1469,6232.0
2024-06-05 14:50:00,122.86,122.94,122.83,122.9,3853.0,120.1762,120.2545,120.1469,120.2153,3853.0
2024-06-05 14:55:00,122.9,122.9,122.81,122.81,2965.0,120.2153,120.2153,120.1273,120.1273,2965.0
2024-06-05 15:00:00,122.82,122.87,122.67,122.71,4061.0,120.1371,120.186,119.9904,120.0295,4061.0
2024-06-05 15:05:00,122.69,122.83,122.66,122.83,6644.0,120.0099,120.1469,119.9806,120.1469,6644.0
2024-06-05 15:10:00,122.84,122.85,122.74,122.74,4831.0,120.1567,120.1664,120.0588,120.0588,4831.0
2024-06-05 15:15:00,122.76,122.8,122.75,122.76,2943.0,120.0784,120.1175,120.0686,120.0784,2943.0
2024-06-05 15:20:00,122.75,122.79,122.73,122.76,10586.0,120.0686,120.1077,120.0491,120.0784,10586.0
2024-06-05 15:25:00,122.75,122.75,122.54,122.57,9307.0,120.0686,120.0686,119.8632,119.8926,9307.0
2024-06-05 15:30:00,122.54,122.62,122.52,122.57,12302.0,119.8632,119.9415,119.8436,119.8926,12302.0
2024-06-05 15:35:00,122.56,122.6,122.52,122.54,10874.0,119.8828,119.9219,119.8436,119.8632,10874.0
2024-06-05 15:40:00,122.56,122.76,122.54,122.58,15671.0,119.8828,120.0784,119.8632,119.9023,15671.0
2024-06-05 15:45:00,122.59,122.71,122.59,122.69,18899.0,119.9121,120.0295,119.9121,120.0099,18899.0
2024-06-05 15:50:00,122.68,123.01,122.6,123.0,25568.0,120.0002,120.3229,119.9219,120.3132,25568.0
2024-06-05 15:55:00,123.01,123.07,122.81,122.93,79853.0,120.3229,120.3816,120.1273,120.2447,79853.0
2024-06-06 09:30:00,122.88,123.72,122.6,123.14,48178.0,120.1958,121.0174,119.9219,120.4501,48178.0
2024-06-06 09:35:00,123.14,123.5,122.7,123.19,18670.0,120.4501,120.8022,120.0197,120.499,18670.0
2024-06-06 09:40:00,123.16,124.0,123.12,123.98,11302.0,120.4697,121.2913,120.4305,121.2718,11302.0
2024-06-06 09:45:00,124.11,124.61,124.1,124.41,8479.0,121.3989,121.888,121.3891,121.6924,8479.0
2024-06-06 09:50:00,124.34,124.43,123.91,124.23,10740.0,121.6239,121.7119,121.2033,121.5163,10740.0
2024-06-06 09:55:00,124.33,124.72,124.29,124.36,11993.0,121.6141,121.9956,121.575,121.6435,11993.0
2024-06-06 10:00:00,124.32,124.4,123.89,124.31,7331.0,121.6043,121.6826,121.1837,121.5945,7331.0
2024-06-06 10:05:00,124.2,124.43,124.04,124.43,3600.0,121.4869,121.7119,121.3304,121.7119,3600.0
2024-06-06 10:10:00,124.35,124.59,124.33,124.41,8204.0,121.6337,121.8684,121.6141,121.6924,8204.0
2024-06-06 10:15:00,124.46,124.65,124.37,124.63,8552.0,121.7413,121.9271,121.6532,121.9076,8552.0
2024-06-06 10:20:00,124.65,124.73,124.43,124.54,17006.0,121.9271,122.0054,121.7119,121.8195,17006.0
2024-06-06 10:25:00,124.52,124.62,124.41,124.56,8175.0,121.8,121.8978,121.6924,121.8391,8175.0
2024-06-06 10:30:00,124.5,124.5,124.0,124.12,5928.0,121.7804,121.7804,121.2913,121.4087,5928.0
2024-06-06 10:35:00,124.11,124.11,123.8,123.8,5014.0,121.3989,121.3989,121.0957,121.0957,5014.0
2024-06-06 10:40:00,123.78,123.78,123.49,123.49,2457.0,121.0761,121.0761,120.7925,120.7925,2457.0
2024-06-06 10:45:00,123.49,123.58,123.28,123.56,6570.0,120.7925,120.8805,120.587,120.8609,6570.0
2024-06-06 10:50:00,123.44,123.46,123.2,123.24,5224.0,120.7435,120.7631,120.5088,120.5479,5224.0
2024-06-06 10:55:00,123.29,123.36,123.13,123.23,7420.0,120.5968,120.6653,120.4403,120.5381,7420.0
2024-06-06 11:00:00,123.31,123.37,123.2,123.32,4122.0,120.6164,120.6751,120.5088,120.6262,4122.0
2024-06-06 11:05:00,123.37,123.43,123.21,123.33,13170.0,120.6751,120.7338,120.5186,120.636,13170.0
2024-06-06 11:10:00,123.33,123.62,123.33,123.54,10040.0,120.636,120.9196,120.636,120.8414,10040.0
2024-06-06 11:15:00,123.55,123.61,123.41,123.59,8630.0,120.8511,120.9098,120.7142,120.8903,8630.0
2024-06-06 11:20:00,123.6,123.63,123.44,123.46,4585.0,120.9001,120.9294,120.7435,120.7631,4585.0
2024-06-06 11:25:00,123.43,123.67,123.37,123.48,5714.0,120.7338,120.9685,120.6751,120.7827,5714.0
2024-06-06 11:30:00,123.53,123.67,123.49,123.56,3306.0,120.8316,120.9685,120.7925,120.8609,3306.0
2024-06-06 11:35:00,123.56,123.7,123.47,123.62,12745.0,120.8609,120.9979,120.7729,120.9196,12745.0
2024-06-06 11:40:00,123.58,123.69,123.58,123.59,1500.0,120.8805,120.9881,120.8805,120.8903,1500.0
2024-06-06 11:45:00,123.59,123.66,123.53,123.59,5100.0,120.8903,120.9587,120.8316,120.8903,5100.0
2024-06-06 11:50:00,123.65,123.76,123.62,123.76,5938.0,120.949,121.0566,120.9196,121.0566,5938.0
2024-06-06 11:55:00,123.73,124.04,123.72,124.04,4993.0,121.0272,121.3304,121.0174,121.3304,4993.0
2024-06-06 12:00:00,124.05,124.15,123.99,123.99,7018.0,121.3402,121.438,121.2815,121.2815,7018.0
2024-06-06 12:05:00,123.99,124.09,123.94,124.09,3842.0,121.2815,121.3794,121.2326,121.3794,3842.0
2024-06-06 12:10:00,124.09,124.21,124.07,124.13,7092.0,121.3794,121.4967,121.3598,121.4185,7092.0
2024-06-06 12:15:00,124.19,124.33,124.19,124.27,7052.0,121.4772,121.6141,121.4772,121.5554,7052.0
2024-06-06 12:20:00,124.23,124.23,123.94,124.16,15749.0,121.5163,121.5163,121.2326,121.4478,15749.0
2024-06-06 12:25:00,124.16,124.29,124.07,124.17,14945.0,121.4478,121.575,121.3598,121.4576,14945.0
2024-06-06 12:30:00,124.15,124.27,124.07,124.19,4486.0,121.438,121.5554,121.3598,121.4772,4486.0
2024-06-06 12:35:00,124.17,124.23,124.04,124.19,6428.0,121.4576,121.5163,121.3304,121.4772,6428.0
2024-06-06 12:40:00,124.16,124.24,124.07,124.22,7503.0,121.4478,121.5261,121.3598,121.5065,7503.0
2024-06-06 12:45:00,124.2,124.31,124.12,124.31,3809.0,121.4869,121.5945,121.4087,121.5945,3809.0
2024-06-06 12:50:00,124.29,124.29,124.14,124.14,3414.0,121.575,121.575,121.4283,121.4283,3414.0
2024-06-06 12:55:00,124.16,124.19,124.13,124.19,2823.0,121.4478,121.4772,121.4185,121.4772,2823.0
2024-06-06 13:00:00,124.16,124.2,124.12,124.15,3770.0,121.4478,121.4869,121.4087,121.438,3770.0
2024-06-06 13:05:00,124.08,124.13,124.06,124.07,5453.0,121.3696,121.4185,121.35,121.3598,5453.0
2024-06-06 13:10:00,124.09,124.15,123.99,124.06,8554.0,121.3794,121.438,121.2815,121.35,8554.0
2024-06-06 13:15:00,123.99,124.15,123.98,124.15,6281.0,121.2815,121.438,121.2718,121.438,6281.0
2024-06-06 13:20:00,124.13,124.35,124.13,124.27,5653.0,121.4185,121.6337,121.4185,121.5554,5653.0
2024-06-06 13:25:00,124.31,124.41,124.31,124.39,4379.0,121.5945,121.6924,121.5945,121.6728,4379.0
2024-06-06 13:30:00,124.37,124.41,124.33,124.4,3249.0,121.6532,121.6924,121.6141,121.6826,3249.0
2024-06-06 13:35:00,124.4,124.53,124.35,124.52,4598.0,121.6826,121.8097,121.6337,121.8,4598.0
2024-06-06 13:40:00,124.52,124.55,124.5,124.55,2926.0,121.8,121.8293,121.7804,121.8293,2926.0
2024-06-06 13:45:00,124.53,124.54,124.37,124.43,6677.0,121.8097,121.8195,121.6532,121.7119,6677.0
2024-06-06 13:50:00,124.42,124.5,124.39,124.44,6290.0,121.7021,121.7804,121.6728,121.7217,6290.0
2024-06-06 13:55:00,124.41,124.49,124.41,124.43,3395.0,121.6924,121.7706,121.6924,121.7119,3395.0
2024-06-06 14:00:00,124.41,124.43,124.2,124.2,3133.0,121.6924,121.7119,121.4869,121.4869,3133.0
2024-06-06 14:05:00,124.17,124.17,123.6,123.6,6644.0,121.4576,121.4576,120.9001,120.9001,6644.0
2024-06-06 14:10:00,123.55,123.6,123.45,123.58,8113.0,120.8511,120.9001,120.7533,120.8805,8113.0
2024-06-06 14:15:00,123.58,123.68,123.51,123.67,6232.0,120.8805,120.9783,120.812,120.9685,6232.0
2024-06-06 14:20:00,123.64,123.64,123.53,123.53,3659.0,120.9392,120.9392,120.8316,120.8316,3659.0
2024-06-06 14:25:00,123.57,123.61,123.37,123.37,5352.0,120.8707,120.9098,120.6751,120.6751,5352.0
2024-06-06 14:30:00,123.41,123.45,123.35,123.44,10064.0,120.7142,120.7533,120.6555,120.7435,10064.0
2024-06-06 14:35:00,123.46,123.51,123.39,123.39,5756.0,120.7631,120.812,120.6946,120.6946,5756.0
2024-06-06 14:40:00,123.41,123.48,123.37,123.47,6479.0,120.7142,120.7827,120.6751,120.7729,6479.0
2024-06-06 14:45:00,123.46,123.46,123.37,123.43,5309.0,120.7631,120.7631,120.6751,120.7338,5309.0
2024-06-06 14:50:00,123.43,123.8,123.43,123.8,5793.0,120.7338,121.0957,120.7338,121.0957,5793.0
2024-06-06 14:55:00,123.81,123.84,123.73,123.73,4535.0,121.1055,121.1348,121.0272,121.0272,4535.0
2024-06-06 15:00:00,123.71,123.84,123.71,123.83,6831.0,121.0077,121.1348,121.0077,121.125,6831.0
2024-06-06 15:05:00,123.85,123.92,123.7,123.72,9456.0,121.1446,121.2131,120.9979,121.0174,9456.0
2024-06-06 15:10:00,123.72,123.73,123.56,123.58,5327.0,121.0174,121.0272,120.8609,120.8805,5327.0
2024-06-06 15:15:00,123.59,123.62,123.45,123.51,6900.0,120.8903,120.9196,120.7533,120.812,6900.0
2024-06-06 15:20:00,123.48,123.63,123.46,123.6,5786.0,120.7827,120.9294,120.7631,120.9001,5786.0
2024-06-06 15:25:00,123.62,123.71,123.55,123.55,6830.0,120.9196,121.0077,120.8511,120.8511,6830.0
2024-06-06 15:30:00,123.53,123.58,123.45,123.48,5542.0,120.8316,120.8805,120.7533,120.7827,5542.0
2024-06-06 15:35:00,123.48,123.48,123.3,123.33,12107.0,120.7827,120.7827,120.6066,120.636,12107.0
2024-06-06 15:40:00,123.31,123.64,123.28,123.53,12927.0,120.6164,120.9392,120.587,120.8316,12927.0
2024-06-06 15:45:00,123.52,123.56,123.28,123.33,24395.0,120.8218,120.8609,120.587,120.636,24395.0
2024-06-06 15:50:00,123.34,123.51,123.29,123.51,31964.0,120.6457,120.812,120.5968,120.812,31964.0
2024-06-06 15:55:00,123.53,123.54,123.33,123.51,68431.0,120.8316,120.8414,120.636,120.812,68431.0
2024-06-07 09:30:00,122.4,122.4,121.27,121.28,38794.0,119.7263,119.7263,118.621,118.6307,38794.0
2024-06-07 09:35:00,121.28,121.63,121.1,121.52,5739.0,118.6307,118.9731,118.4547,118.8655,5739.0
2024-06-07 09:40:00,121.53,121.91,121.53,121.79,6330.0,118.8753,119.247,118.8753,119.1296,6330.0
2024-06-07 09:45:00,121.82,122.07,121.82,121.83,7312.0,119.1589,119.4035,119.1589,119.1687,7312.0
2024-06-07 09:50:00,121.94,122.19,121.41,121.51,9792.0,119.2763,119.5209,118.7579,118.8557,9792.0
2024-06-07 09:55:00,121.42,121.78,121.3,121.57,12525.0,118.7677,119.1198,118.6503,118.9144,12525.0
2024-06-07 10:00:00,121.59,121.95,121.39,121.39,24982.0,118.934,119.2861,118.7383,118.7383,24982.0
2024-06-07 10:05:00,121.37,121.4,121.09,121.39,9803.0,118.7188,118.7481,118.4449,118.7383,9803.0
2024-06-07 10:10:00,121.32,121.52,121.15,121.52,11927.0,118.6699,118.8655,118.5036,118.8655,11927.0
2024-06-07 10:15:00,121.46,121.56,121.27,121.54,24565.0,118.8068,118.9046,118.621,118.8851,24565.0
2024-06-07 10:20:00,121.48,121.92,121.47,121.88,8842.0,118.8264,119.2568,118.8166,119.2176,8842.0
2024-06-07 10:25:00,121.88,122.08,121.82,122.04,7237.0,119.2176,119.4133,119.1589,119.3741,7237.0
2024-06-07 10:30:00,122.08,122.12,121.49,121.57,8631.0,119.4133,119.4524,118.8361,118.9144,8631.0
2024-06-07 10:35:00,121.51,121.9,121.49,121.77,7843.0,118.8557,119.2372,118.8361,119.11,7843.0
2024-06-07 10:40:00,121.87,122.16,121.82,122.13,11046.0,119.2078,119.4915,119.1589,119.4622,11046.0
2024-06-07 10:45:00,122.17,122.26,121.64,121.64,43997.0,119.5013,119.5893,118.9829,118.9829,43997.0
2024-06-07 10:50:00,121.68,122.11,121.6,122.0,25888.0,119.022,119.4426,118.9437,119.335,25888.0
2024-06-07 10:55:00,122.03,122.22,122.01,122.19,13910.0,119.3643,119.5502,119.3448,119.5209,13910.0
2024-06-07 11:00:00,122.12,122.12,121.64,121.67,11933.0,119.4524,119.4524,118.9829,119.0122,11933.0
2024-06-07 11:05:00,121.67,121.77,121.53,121.54,5950.0,119.0122,119.11,118.8753,118.8851,5950.0
2024-06-07 11:10:00,121.55,121.63,121.46,121.5,23439.0,118.8948,118.9731,118.8068,118.8459,23439.0
2024-06-07 11:15:00,121.49,121.86,121.49,121.69,30799.0,118.8361,119.1981,118.8361,119.0318,30799.0
2024-06-07 11:20:00,121.78,121.85,121.59,121.78,15649.0,119.1198,119.1883,118.934,119.1198,15649.0
2024-06-07 11:25:00,121.77,122.05,121.68,121.73,18702.0,119.11,119.3839,119.022,119.0709,18702.0
2024-06-07 11:30:00,121.73,121.98,121.68,121.89,21017.0,119.0709,119.3154,119.022,119.2274,21017.0
2024-06-07 11:35:00,121.93,122.06,121.77,121.82,21881.0,119.2665,119.3937,119.11,119.1589,21881.0
2024-06-07 11:40:00,121.86,121.92,121.75,121.87,20131.0,119.1981,119.2568,119.0905,119.2078,20131.0
2024-06-07 11:45:00,121.79,121.82,121.34,121.39,8470.0,119.1296,119.1589,118.6894,118.7383,8470.0
2024-06-07 11:50:00,121.36,121.55,121.26,121.42,9876.0,118.709,118.8948,118.6112,118.7677,9876.0
2024-06-07 11:55:00,121.42,121.61,121.39,121.52,4940.0,118.7677,118.9535,118.7383,118.8655,4940.0
2024-06-07 12:00:00,121.5,121.5,121.3,121.46,17725.0,118.8459,118.8459,118.6503,118.8068,17725.0
2024-06-07 12:05:00,121.43,121.43,121.28,121.28,7599.0,118.7775,118.7775,118.6307,118.6307,7599.0
2024-06-07 12:10:00,121.27,121.42,121.27,121.34,6843.0,118.621,118.7677,118.621,118.6894,6843.0
2024-06-07 12:15:00,121.33,121.41,121.32,121.37,6669.0,118.6796,118.7579,118.6699,118.7188,6669.0
2024-06-07 12:20:00,121.35,121.57,121.35,121.39,5299.0,118.6992,118.9144,118.6992,118.7383,5299.0
2024-06-07 12:25:00,121.39,121.45,121.31,121.31,4728.0,118.7383,118.797,118.6601,118.6601,4728.0
2024-06-07 12:30:00,121.34,121.35,120.99,121.09,7864.0,118.6894,118.6992,118.3471,118.4449,7864.0
2024-06-07 12:35:00,121.01,121.08,120.9,120.94,3325.0,118.3666,118.4351,118.259,118.2982,3325.0
2024-06-07 12:40:00,120.89,120.94,120.8,120.82,9240.0,118.2493,118.2982,118.1612,118.1808,9240.0
2024-06-07 12:45:00,120.81,120.84,120.55,120.66,12171.0,118.171,118.2003,117.9167,118.0243,12171.0
2024-06-07 12:50:00,120.66,120.85,120.66,120.76,4601.0,118.0243,118.2101,118.0243,118.1221,4601.0
2024-06-07 12:55:00,120.77,120.98,120.74,120.94,8815.0,118.1319,118.3373,118.1025,118.2982,8815.0
2024-06-07 13:00:00,120.94,120.97,120.86,120.91,6406.0,118.2982,118.3275,118.2199,118.2688,6406.0
2024-06-07 13:05:00,120.91,120.95,120.83,120.83,5998.0,118.2688,118.3079,118.1906,118.1906,5998.0
2024-06-07 13:10:00,120.84,120.98,120.78,120.94,12223.0,118.2003,118.3373,118.1417,118.2982,12223.0
2024-06-07 13:15:00,120.92,121.06,120.8,121.06,7839.0,118.2786,118.4155,118.1612,118.4155,7839.0
2024-06-07 13:20:00,121.04,121.19,120.99,121.09,4212.0,118.396,118.5427,118.3471,118.4449,4212.0
2024-06-07 13:25:00,121.09,121.13,120.81,120.88,6849.0,118.4449,118.484,118.171,118.2395,6849.0
2024-06-07 13:30:00,120.95,120.97,120.84,120.84,3580.0,118.3079,118.3275,118.2003,118.2003,3580.0
2024-06-07 13:35:00,120.77,120.84,120.67,120.67,7350.0,118.1319,118.2003,118.0341,118.0341,7350.0
2024-06-07 13:40:00,120.75,120.75,120.56,120.67,8466.0,118.1123,118.1123,117.9265,118.0341,8466.0
2024-06-07 13:45:00,120.66,120.84,120.65,120.8,6602.0,118.0243,118.2003,118.0145,118.1612,6602.0
2024-06-07 13:50:00,120.74,120.87,120.74,120.82,4499.0,118.1025,118.2297,118.1025,118.1808,4499.0
2024-06-07 13:55:00,120.81,120.93,120.79,120.79,6291.0,118.171,118.2884,118.1514,118.1514,6291.0
2024-06-07 14:00:00,120.79,120.79,120.42,120.5,6081.0,118.1514,118.1514,117.7895,117.8678,6081.0
2024-06-07 14:05:00,120.45,120.48,120.21,120.3,8953.0,117.8189,117.8482,117.5841,117.6721,8953.0
2024-06-07 14:10:00,120.27,120.36,120.27,120.3,6713.0,117.6428,117.7308,117.6428,117.6721,6713.0
2024-06-07 14:15:00,120.3,120.31,120.2,120.3,13283.0,117.6721,117.6819,117.5743,117.6721,13283.0
2024-06-07 14:20:00,120.4,120.57,120.36,120.49,6691.0,117.77,117.9362,117.7308,117.858,6691.0
2024-06-07 14:25:00,120.5,120.54,120.41,120.44,7283.0,117.8678,117.9069,117.7797,117.8091,7283.0
2024-06-07 14:30:00,120.44,120.52,120.37,120.43,7310.0,117.8091,117.8873,117.7406,117.7993,7310.0
2024-06-07 14:35:00,120.4,120.5,120.38,120.44,5099.0,117.77,117.8678,117.7504,117.8091,5099.0
2024-06-07 14:40:00,120.41,120.49,120.4,120.45,4024.0,117.7797,117.858,117.77,117.8189,4024.0
2024-06-07 14:45:00,120.48,120.61,120.43,120.6,8925.0,117.8482,117.9754,117.7993,117.9656,8925.0
2024-06-07 14:50:00,120.62,120.68,120.5,120.58,31356.0,117.9852,118.0438,117.8678,117.946,31356.0
2024-06-07 14:55:00,120.58,120.6,120.47,120.47,5987.0,117.946,117.9656,117.8384,117.8384,5987.0
2024-06-07 15:00:00,120.46,120.53,120.39,120.52,11285.0,117.8286,117.8971,117.7602,117.8873,11285.0
2024-06-07 15:05:00,120.53,120.54,120.38,120.45,18539.0,117.8971,117.9069,117.7504,117.8189,18539.0
2024-06-07 15:10:00,120.45,120.61,120.38,120.46,16469.0,117.8189,117.9754,117.7504,117.8286,16469.0
2024-06-07 15:15:00,120.48,120.6,120.4,120.43,9803.0,117.8482,117.9656,117.77,117.7993,9803.0
2024-06-07 15:20:00,120.42,120.53,120.28,120.48,9190.0,117.7895,117.8971,117.6526,117.8482,9190.0
2024-06-07 15:25:00,120.5,120.62,120.49,120.62,16859.0,117.8678,117.9852,117.858,117.9852,16859.0
2024-06-07 15:30:00,120.63,120.67,120.56,120.6,27642.0,117.9949,118.0341,117.9265,117.9656,27642.0
2024-06-07 15:35:00,120.59,120.69,120.51,120.58,24375.0,117.9558,118.0536,117.8776,117.946,24375.0
2024-06-07 15:40:00,120.58,120.62,120.42,120.42,27536.0,117.946,117.9852,117.7895,117.7895,27536.0
2024-06-07 15:45:00,120.42,120.49,120.26,120.41,45108.0,117.7895,117.858,117.633,117.7797,45108.0
2024-06-07 15:50:00,120.44,120.55,120.38,120.52,52671.0,117.8091,117.9167,117.7504,117.8873,52671.0
2024-06-07 15:55:00,120.42,120.64,120.36,120.51,113415.0,117.7895,118.0047,117.7308,117.8776,113415.0
2024-06-10 09:30:00,120.1,120.1,119.02,119.5,67711.0,117.4765,117.4765,116.4201,116.8896,67711.0
2024-06-10 09:35:00,119.5,119.69,118.64,118.9,18652.0,116.8896,117.0755,116.0484,116.3027,18652.0
2024-06-10 09:40:00,119.0,119.36,118.97,119.35,10582.0,116.4005,116.7527,116.3712,116.7429,10582.0
2024-06-10 09:45:00,119.38,119.38,119.06,119.27,9023.0,116.7722,116.7722,116.4592,116.6646,9023.0
2024-06-10 09:50:00,119.29,119.84,119.23,119.75,23448.0,116.6842,117.2222,116.6255,117.1342,23448.0
2024-06-10 09:55:00,119.71,119.71,119.37,119.41,6231.0,117.095,117.095,116.7625,116.8016,6231.0
2024-06-10 10:00:00,119.41,120.09,119.41,120.0,49373.0,116.8016,117.4667,116.8016,117.3787,49373.0
2024-06-10 10:05:00,120.01,120.01,119.65,119.76,10259.0,117.3885,117.3885,117.0363,117.1439,10259.0
2024-06-10 10:10:00,119.76,119.78,119.44,119.52,16408.0,117.1439,117.1635,116.8309,116.9092,16408.0
2024-06-10 10:15:00,119.46,119.54,119.42,119.47,16569.0,116.8505,116.9287,116.8114,116.8603,16569.0
2024-06-10 10:20:00,119.44,119.75,119.44,119.52,25863.0,116.8309,117.1342,116.8309,116.9092,25863.0
2024-06-10 10:25:00,119.53,119.57,119.38,119.57,11089.0,116.919,116.9581,116.7722,116.9581,11089.0
2024-06-10 10:30:00,119.53,119.78,119.48,119.49,10586.0,116.919,117.1635,116.8701,116.8798,10586.0
2024-06-10 10:35:00,119.45,119.65,119.37,119.51,34331.0,116.8407,117.0363,116.7625,116.8994,34331.0
2024-06-10 10:40:00,119.54,119.55,119.27,119.42,23686.0,116.9287,116.9385,116.6646,116.8114,23686.0
2024-06-10 10:45:00,119.38,119.41,119.19,119.35,12084.0,116.7722,116.8016,116.5864,116.7429,12084.0
2024-06-10 10:50:00,119.34,119.39,119.12,119.18,10738.0,116.7331,116.782,116.5179,116.5766,10738.0
2024-06-10 10:55:00,119.15,119.15,118.96,118.96,9394.0,116.5473,116.5473,116.3614,116.3614,9394.0
2024-06-10 11:00:00,118.95,119.0,118.92,118.96,6346.0,116.3516,116.4005,116.3223,116.3614,6346.0
2024-06-10 11:05:00,118.93,119.13,118.65,118.67,17483.0,116.3321,116.5277,116.0582,116.0777,17483.0
2024-06-10 11:10:00,118.65,118.94,118.65,118.8,20559.0,116.0582,116.3418,116.0582,116.2049,20559.0
2024-06-10 11:15:00,118.78,118.88,118.65,118.86,22181.0,116.1853,116.2832,116.0582,116.2636,22181.0
2024-06-10 11:20:00,118.85,119.02,118.81,119.01,19128.0,116.2538,116.4201,116.2147,116.4103,19128.0
2024-06-10 11:25:00,118.98,119.46,118.98,119.44,33061.0,116.381,116.8505,116.381,116.8309,33061.0
2024-06-10 11:30:00,119.42,119.45,119.25,119.38,26840.0,116.8114,116.8407,116.6451,116.7722,26840.0
2024-06-10 11:35:00,119.38,119.47,119.08,119.23,27928.0,116.7722,116.8603,116.4788,116.6255,27928.0
2024-06-10 11:40:00,119.21,119.31,118.99,119.05,46118.0,116.606,116.7038,116.3908,116.4494,46118.0
2024-06-10 11:45:00,119.07,119.14,118.96,119.04,20953.0,116.469,116.5375,116.3614,116.4397,20953.0
2024-06-10 11:50:00,119.01,119.33,118.96,119.29,11767.0,116.4103,116.7233,116.3614,116.6842,11767.0
2024-06-10 11:55:00,119.29,119.39,119.18,119.36,16308.0,116.6842,116.782,116.5766,116.7527,16308.0
2024-06-10 12:00:00,119.36,119.46,119.15,119.15,14629.0,116.7527,116.8505,116.5473,116.5473,14629.0
2024-06-10 12:05:00,119.17,119.17,119.05,119.1,8135.0,116.5668,116.5668,116.4494,116.4984,8135.0
2024-06-10 12:10:00,119.1,119.12,118.96,119.05,10248.0,116.4984,116.5179,116.3614,116.4494,10248.0
2024-06-10 12:15:00,119.01,119.07,118.97,118.99,12001.0,116.4103,116.469,116.3712,116.3908,12001.0
2024-06-10 12:20:00,118.99,119.33,118.93,119.31,23289.0,116.3908,116.7233,116.3321,116.7038,23289.0
2024-06-10 12:25:00,119.26,119.27,118.97,119.04,12869.0,116.6549,116.6646,116.3712,116.4397,12869.0
2024-06-10 12:30:00,119.04,119.36,119.02,119.31,15451.0,116.4397,116.7527,116.4201,116.7038,15451.0
2024-06-10 12:35:00,119.3,119.31,119.18,119.23,11294.0,116.694,116.7038,116.5766,116.6255,11294.0
2024-06-10 12:40:00,119.21,119.23,119.12,119.12,10429.0,116.606,116.6255,116.5179,116.5179,10429.0
2024-06-10 12:45:00,119.14,119.3,119.11,119.13,9425.0,116.5375,116.694,116.5081,116.5277,9425.0
2024-06-10 12:50:00,119.17,119.26,119.15,119.21,11183.0,116.5668,116.6549,116.5473,116.606,11183.0
2024-06-10 12:55:00,119.23,119.38,119.18,119.27,11063.0,116.6255,116.7722,116.5766,116.6646,11063.0
2024-06-10 13:00:00,119.26,119.42,119.2,119.42,7885.0,116.6549,116.8114,116.5962,116.8114,7885.0
2024-06-10 13:05:00,119.42,119.52,119.38,119.41,12056.0,116.8114,116.9092,116.7722,116.8016,12056.0
2024-06-10 13:10:00,119.39,119.53,119.36,119.46,8405.0,116.782,116.919,116.7527,116.8505,8405.0
2024-06-10 13:15:00,119.45,119.58,119.43,119.53,10470.0,116.8407,116.9679,116.8211,116.919,10470.0
2024-06-10 13:20:00,119.52,119.73,119.51,119.62,14119.0,116.9092,117.1146,116.8994,117.007,14119.0
2024-06-10 13:25:00,119.62,119.65,119.52,119.65,12349.0,117.007,117.0363,116.9092,117.0363,12349.0
2024-06-10 13:30:00,119.68,119.73,119.61,119.73,8589.0,117.0657,117.1146,116.9972,117.1146,8589.0
2024-06-10 13:35:00,119.73,119.86,119.73,119.85,8742.0,117.1146,117.2418,117.1146,117.232,8742.0
2024-06-10 13:40:00,119.83,119.89,119.81,119.82,10716.0,117.2124,117.2711,117.1928,117.2026,10716.0
2024-06-10 13:45:00,119.82,119.95,119.8,119.85,11930.0,117.2026,117.3298,117.1831,117.232,11930.0
2024-06-10 13:50:00,119.86,119.87,119.69,119.7,14359.0,117.2418,117.2515,117.0755,117.0852,14359.0
2024-06-10 13:55:00,119.67,119.78,119.59,119.66,20005.0,117.0559,117.1635,116.9776,117.0461,20005.0
2024-06-10 14:00:00,119.64,119.71,119.53,119.71,10688.0,117.0266,117.095,116.919,117.095,10688.0
2024-06-10 14:05:00,119.73,120.0,119.68,119.82,15792.0,117.1146,117.3787,117.0657,117.2026,15792.0
2024-06-10 14:10:00,119.83,119.86,119.75,119.78,6475.0,117.2124,117.2418,117.1342,117.1635,6475.0
2024-06-10 14:15:00,119.78,120.11,119.78,120.03,18129.0,117.1635,117.4863,117.1635,117.408,18129.0
2024-06-10 14:20:00,120.04,120.04,119.93,120.0,9046.0,117.4178,117.4178,117.3102,117.3787,9046.0
2024-06-10 14:25:00,120.01,120.11,119.97,120.06,14324.0,117.3885,117.4863,117.3493,117.4374,14324.0
2024-06-10 14:30:00,120.03,120.19,120.03,120.14,9637.0,117.408,117.5645,117.408,117.5156,9637.0
2024-06-10 14:35:00,120.14,120.14,119.9,119.96,11781.0,117.5156,117.5156,117.2809,117.3396,11781.0
2024-06-10 14:40:00,119.94,120.0,119.87,119.9,8883.0,117.32,117.3787,117.2515,117.2809,8883.0
2024-06-10 14:45:00,119.9,120.07,119.89,119.95,14423.0,117.2809,117.4472,117.2711,117.3298,14423.0
2024-06-10 14:50:00,119.98,119.98,119.87,119.91,10019.0,117.3591,117.3591,117.2515,117.2907,10019.0
2024-06-10 14:55:00,119.91,120.06,119.89,120.01,10030.0,117.2907,117.4374,117.2711,117.3885,10030.0
2024-06-10 15:00:00,120.0,120.01,119.89,119.96,6113.0,117.3787,117.3885,117.2711,117.3396,6113.0
2024-06-10 15:05:00,119.97,120.04,119.93,120.02,6826.0,117.3493,117.4178,117.3102,117.3983,6826.0
2024-06-10 15:10:00,120.04,120.06,119.84,119.9,12987.0,117.4178,117.4374,117.2222,117.2809,12987.0
2024-06-10 15:15:00,119.92,119.94,119.7,119.7,11454.0,117.3004,117.32,117.0852,117.0852,11454.0
2024-06-10 15:20:00,119.73,119.75,119.65,119.66,18966.0,117.1146,117.1342,117.0363,117.0461,18966.0
2024-06-10 15:25:00,119.65,119.7,119.56,119.67,13931.0,117.0363,117.0852,116.9483,117.0559,13931.0
2024-06-10 15:30:00,119.64,119.69,119.3,119.31,23477.0,117.0266,117.0755,116.694,116.7038,23477.0
2024-06-10 15:35:00,119.29,119.37,119.21,119.28,23484.0,116.6842,116.7625,116.606,116.6744,23484.0
2024-06-10 15:40:00,119.28,119.38,119.19,119.2,20736.0,116.6744,116.7722,116.5864,116.5962,20736.0
2024-06-10 15:45:00,119.18,119.2,118.99,119.01,29366.0,116.5766,116.5962,116.3908,116.4103,29366.0
2024-06-10 15:50:00,119.0,119.17,118.92,119.0,54003.0,116.4005,116.5668,116.3223,116.4005,54003.0
2024-06-10 15:55:00,118.99,118.99,118.74,118.83,151544.0,116.3908,116.3908,116.1462,116.2343,151544.0
2024-06-11 09:30:00,118.34,118.34,116.75,116.75,92257.0,115.755,115.755,114.1997,114.1997,92257.0
2024-06-11 09:35:00,116.75,117.26,116.3,117.13,59170.0,114.1997,114.6985,113.7595,114.5714,59170.0
2024-06-11 09:40:00,117.2,117.33,116.75,117.25,25168.0,114.6399,114.767,114.1997,114.6888,25168.0
2024-06-11 09:45:00,117.3,117.37,116.62,116.65,28031.0,114.7377,114.8061,114.0725,114.1019,28031.0
2024-06-11 09:50:00,116.69,117.12,116.65,116.86,32147.0,114.141,114.5616,114.1019,114.3073,32147.0
2024-06-11 09:55:00,116.85,116.92,116.06,116.17,38334.0,114.2975,114.366,113.5248,113.6324,38334.0
2024-06-11 10:00:00,116.13,116.65,116.04,116.63,41455.0,113.5932,114.1019,113.5052,114.0823,41455.0
2024-06-11 10:05:00,116.62,116.76,116.48,116.59,30195.0,114.0725,114.2095,113.9356,114.0432,30195.0
2024-06-11 10:10:00,116.58,117.45,116.58,117.38,31893.0,114.0334,114.8844,114.0334,114.8159,31893.0
2024-06-11 10:15:00,117.42,117.42,117.13,117.34,32058.0,114.8551,114.8551,114.5714,114.7768,32058.0
2024-06-11 10:20:00,117.31,117.34,117.02,117.11,19588.0,114.7475,114.7768,114.4638,114.5518,19588.0
2024-06-11 10:25:00,117.19,117.36,117.03,117.16,30050.0,114.6301,114.7964,114.4736,114.6007,30050.0
2024-06-11 10:30:00,117.16,117.16,116.89,117.09,20950.0,114.6007,114.6007,114.3366,114.5323,20950.0
2024-06-11 10:35:00,117.06,117.77,117.06,117.75,33108.0,114.5029,115.1974,114.5029,115.1778,33108.0
2024-06-11 10:40:00,117.71,117.99,117.7,117.82,24844.0,115.1387,115.4126,115.1289,115.2463,24844.0
2024-06-11 10:45:00,117.79,117.83,117.61,117.72,15457.0,115.217,115.2561,115.0409,115.1485,15457.0
2024-06-11 10:50:00,117.76,117.85,117.43,117.62,13594.0,115.1876,115.2757,114.8648,115.0507,13594.0
2024-06-11 10:55:00,117.65,117.69,117.58,117.64,7211.0,115.08,115.1192,115.0116,115.0702,7211.0
2024-06-11 11:00:00,117.58,117.8,117.55,117.75,15516.0,115.0116,115.2268,114.9822,115.1778,15516.0
2024-06-11 11:05:00,117.77,117.83,117.65,117.83,7102.0,115.1974,115.2561,115.08,115.2561,7102.0
2024-06-11 11:10:00,117.8,118.08,117.77,117.89,20502.0,115.2268,115.5006,115.1974,115.3148,20502.0
2024-06-11 11:15:00,117.98,118.18,117.83,117.83,12279.0,115.4028,115.5984,115.2561,115.2561,12279.0
2024-06-11 11:20:00,117.84,117.88,117.68,117.71,5660.0,115.2659,115.305,115.1094,115.1387,5660.0
2024-06-11 11:25:00,117.7,118.1,117.7,117.83,16301.0,115.1289,115.5202,115.1289,115.2561,16301.0
2024-06-11 11:30:00,117.91,118.01,117.74,117.74,8426.0,115.3343,115.4322,115.1681,115.1681,8426.0
2024-06-11 11:35:00,117.78,117.8,117.6,117.75,6864.0,115.2072,115.2268,115.0311,115.1778,6864.0
2024-06-11 11:40:00,117.8,117.85,117.76,117.77,8955.0,115.2268,115.2757,115.1876,115.1974,8955.0
2024-06-11 11:45:00,117.79,117.88,117.79,117.81,3851.0,115.217,115.305,115.217,115.2365,3851.0
2024-06-11 11:50:00,117.81,117.83,117.71,117.73,3554.0,115.2365,115.2561,115.1387,115.1583,3554.0
2024-06-11 11:55:00,117.75,117.91,117.64,117.91,15515.0,115.1778,115.3343,115.0702,115.3343,15515.0
2024-06-11 12:00:00,117.89,117.89,117.77,117.84,4408.0,115.3148,115.3148,115.1974,115.2659,4408.0
2024-06-11 12:05:00,117.84,117.92,117.81,117.86,5853.0,115.2659,115.3441,115.2365,115.2854,5853.0
2024-06-11 12:10:00,117.82,117.82,117.53,117.57,5372.0,115.2463,115.2463,114.9626,115.0018,5372.0
2024-06-11 12:15:00,117.57,117.68,117.55,117.68,6786.0,115.0018,115.1094,114.9822,115.1094,6786.0
2024-06-11 12:20:00,117.66,117.73,117.64,117.68,6572.0,115.0898,115.1583,115.0702,115.1094,6572.0
2024-06-11 12:25:00,117.69,117.7,117.6,117.61,5282.0,115.1192,115.1289,115.0311,115.0409,5282.0
2024-06-11 12:30:00,117.61,117.83,117.57,117.83,3648.0,115.0409,115.2561,115.0018,115.2561,3648.0
2024-06-11 12:35:00,117.87,117.89,117.64,117.74,9705.0,115.2952,115.3148,115.0702,115.1681,9705.0
2024-06-11 12:40:00,117.7,117.72,117.59,117.66,3857.0,115.1289,115.1485,115.0213,115.0898,3857.0
2024-06-11 12:45:00,117.66,117.7,117.44,117.47,7388.0,115.0898,115.1289,114.8746,114.904,7388.0
2024-06-11 12:50:00,117.43,117.48,117.38,117.44,4649.0,114.8648,114.9137,114.8159,114.8746,4649.0
2024-06-11 12:55:00,117.48,117.66,117.48,117.64,3945.0,114.9137,115.0898,114.9137,115.0702,3945.0
2024-06-11 13:00:00,117.62,117.83,117.59,117.83,5482.0,115.0507,115.2561,115.0213,115.2561,5482.0
2024-06-11 13:05:00,117.82,117.88,117.77,117.88,2391.0,115.2463,115.305,115.1974,115.305,2391.0
2024-06-11 13:10:00,117.87,117.87,117.71,117.72,4163.0,115.2952,115.2952,115.1387,115.1485,4163.0
2024-06-11 13:15:00,117.7,117.72,117.46,117.53,8173.0,115.1289,115.1485,114.8942,114.9626,8173.0
2024-06-11 13:20:00,117.58,117.66,117.55,117.55,3204.0,115.0116,115.0898,114.9822,114.9822,3204.0
2024-06-11 13:25:00,117.55,117.64,117.54,117.59,1796.0,114.9822,115.0702,114.9724,115.0213,1796.0
2024-06-11 13:30:00,117.61,117.61,117.54,117.57,2724.0,115.0409,115.0409,114.9724,115.0018,2724.0
2024-06-11 13:35:00,117.54,117.7,117.46,117.7,5595.0,114.9724,115.1289,114.8942,115.1289,5595.0
2024-06-11 13:40:00,117.72,117.73,117.62,117.72,7004.0,115.1485,115.1583,115.0507,115.1485,7004.0
2024-06-11 13:45:00,117.66,117.81,117.65,117.81,11385.0,115.0898,115.2365,115.08,115.2365,11385.0
2024-06-11 13:50:00,117.89,117.89,117.74,117.74,6070.0,115.3148,115.3148,115.1681,115.1681,6070.0
2024-06-11 13:55:00,117.76,117.88,117.71,117.81,4490.0,115.1876,115.305,115.1387,115.2365,4490.0
2024-06-11 14:00:00,117.79,117.8,117.69,117.77,2941.0,115.217,115.2268,115.1192,115.1974,2941.0
2024-06-11 14:05:00,117.71,117.75,117.6,117.67,6783.0,115.1387,115.1778,115.0311,115.0996,6783.0
2024-06-11 14:10:00,117.68,117.75,117.64,117.72,3727.0,115.1094,115.1778,115.0702,115.1485,3727.0
2024-06-11 14:15:00,117.69,117.75,117.62,117.75,5862.0,115.1192,115.1778,115.0507,115.1778,5862.0
2024-06-11 14:20:00,117.74,117.75,117.67,117.71,7730.0,115.1681,115.1778,115.0996,115.1387,7730.0
2024-06-11 14:25:00,117.67,117.68,117.49,117.51,10740.0,115.0996,115.1094,114.9235,114.9431,10740.0
2024-06-11 14:30:00,117.52,117.72,117.49,117.69,9608.0,114.9529,115.1485,114.9235,115.1192,9608.0
2024-06-11 14:35:00,117.67,117.67,117.44,117.45,8316.0,115.0996,115.0996,114.8746,114.8844,8316.0
2024-06-11 14:40:00,117.46,117.5,117.38,117.48,10011.0,114.8942,114.9333,114.8159,114.9137,10011.0
2024-06-11 14:45:00,117.5,117.59,117.47,117.5,8314.0,114.9333,115.0213,114.904,114.9333,8314.0
2024-06-11 14:50:00,117.53,117.53,117.3,117.32,7764.0,114.9626,114.9626,114.7377,114.7572,7764.0
2024-06-11 14:55:00,117.3,117.33,117.22,117.29,13613.0,114.7377,114.767,114.6594,114.7279,13613.0
2024-06-11 15:00:00,117.31,117.55,117.3,117.48,9185.0,114.7475,114.9822,114.7377,114.9137,9185.0
2024-06-11 15:05:00,117.47,117.49,117.42,117.47,13460.0,114.904,114.9235,114.8551,114.904,13460.0
2024-06-11 15:10:00,117.5,117.51,117.39,117.4,10094.0,114.9333,114.9431,114.8257,114.8355,10094.0
2024-06-11 15:15:00,117.4,117.54,117.4,117.52,19239.0,114.8355,114.9724,114.8355,114.9529,19239.0
2024-06-11 15:20:00,117.5,117.5,117.36,117.45,14218.0,114.9333,114.9333,114.7964,114.8844,14218.0
2024-06-11 15:25:00,117.44,117.68,117.42,117.66,19116.0,114.8746,115.1094,114.8551,115.0898,19116.0
2024-06-11 15:30:00,117.65,117.65,117.36,117.4,38089.0,115.08,115.08,114.7964,114.8355,38089.0
2024-06-11 15:35:00,117.4,117.53,117.35,117.48,31263.0,114.8355,114.9626,114.7866,114.9137,31263.0
2024-06-11 15:40:00,117.48,117.54,117.38,117.46,23726.0,114.9137,114.9724,114.8159,114.8942,23726.0
2024-06-11 15:45:00,117.47,117.71,117.44,117.45,33688.0,114.904,115.1387,114.8746,114.8844,33688.0
2024-06-11 15:50:00,117.45,117.79,117.38,117.79,33781.0,114.8844,115.217,114.8159,115.217,33781.0
2024-06-11 15:55:00,117.77,117.77,117.42,117.65,179646.0,115.1974,115.1974,114.8551,115.08,179646.0
2024-06-12 09:30:00,119.0,119.58,118.78,119.16,68462.0,116.4005,116.9679,116.1853,116.557,68462.0
2024-06-12 09:35:00,119.23,119.46,118.84,119.07,38522.0,116.6255,116.8505,116.244,116.469,38522.0
2024-06-12 09:40:00,119.13,119.46,119.01,119.46,24478.0,116.5277,116.8505,116.4103,116.8505,24478.0
2024-06-12 09:45:00,119.36,119.36,118.41,118.49,14069.0,116.7527,116.7527,115.8234,115.9017,14069.0
2024-06-12 09:50:00,118.55,118.57,117.86,117.87,22521.0,115.9604,115.9799,115.2854,115.2952,22521.0
2024-06-12 09:55:00,117.83,118.55,117.75,118.14,44029.0,115.2561,115.9604,115.1778,115.5593,44029.0
2024-06-12 10:00:00,118.14,118.14,117.4,117.41,21721.0,115.5593,115.5593,114.8355,114.8453,21721.0
2024-06-12 10:05:00,117.44,117.54,116.69,116.7,42017.0,114.8746,114.9724,114.141,114.1508,42017.0
2024-06-12 10:10:00,116.7,116.92,116.54,116.78,85748.0,114.1508,114.366,113.9943,114.229,85748.0
2024-06-12 10:15:00,116.78,116.87,116.66,116.73,19456.0,114.229,114.3171,114.1117,114.1801,19456.0
2024-06-12 10:20:00,116.75,116.84,116.37,116.39,21915.0,114.1997,114.2877,113.828,113.8476,21915.0
2024-06-12 10:25:00,116.39,116.54,116.22,116.22,33212.0,113.8476,113.9943,113.6813,113.6813,33212.0
2024-06-12 10:30:00,116.29,116.64,116.08,116.64,22488.0,113.7497,114.0921,113.5443,114.0921,22488.0
2024-06-12 10:35:00,116.65,116.85,116.56,116.67,31469.0,114.1019,114.2975,114.0138,114.1214,31469.0
2024-06-12 10:40:00,116.68,116.78,116.48,116.65,25484.0,114.1312,114.229,113.9356,114.1019,25484.0
2024-06-12 10:45:00,116.71,116.77,116.44,116.62,17391.0,114.1606,114.2193,113.8965,114.0725,17391.0
2024-06-12 10:50:00,116.69,116.77,116.53,116.65,14989.0,114.141,114.2193,113.9845,114.1019,14989.0
2024-06-12 10:55:00,116.67,117.2,116.67,117.04,29326.0,114.1214,114.6399,114.1214,114.4834,29326.0
2024-06-12 11:00:00,117.11,117.15,116.97,116.97,15598.0,114.5518,114.5909,114.4149,114.4149,15598.0
2024-06-12 11:05:00,116.99,117.09,116.81,116.88,10211.0,114.4344,114.5323,114.2584,114.3268,10211.0
2024-06-12 11:10:00,116.86,116.9,116.74,116.83,13517.0,114.3073,114.3464,114.1899,114.2779,13517.0
2024-06-12 11:15:00,116.81,116.85,116.66,116.74,12131.0,114.2584,114.2975,114.1117,114.1899,12131.0
2024-06-12 11:20:00,116.73,116.74,116.61,116.65,8805.0,114.1801,114.1899,114.0627,114.1019,8805.0
2024-06-12 11:25:00,116.65,117.04,116.64,117.04,12344.0,114.1019,114.4834,114.0921,114.4834,12344.0
2024-06-12 11:30:00,117.09,117.24,116.85,116.91,17066.0,114.5323,114.679,114.2975,114.3562,17066.0
2024-06-12 11:35:00,116.87,116.92,116.49,116.49,22995.0,114.3171,114.366,113.9454,113.9454,22995.0
2024-06-12 11:40:00,116.43,116.5,116.31,116.31,8809.0,113.8867,113.9551,113.7693,113.7693,8809.0
2024-06-12 11:45:00,116.28,116.28,116.07,116.07,9585.0,113.74,113.74,113.5345,113.5345,9585.0
2024-06-12 11:50:00,116.06,116.1,115.88,116.1,15111.0,113.5248,113.5639,113.3487,113.5639,15111.0
2024-06-12 11:55:00,116.08,116.2,115.99,116.05,13388.0,113.5443,113.6617,113.4563,113.515,13388.0
2024-06-12 12:00:00,116.08,116.14,116.0,116.14,4531.0,113.5443,113.603,113.4661,113.603,4531.0
2024-06-12 12:05:00,116.17,116.17,116.0,116.08,5687.0,113.6324,113.6324,113.4661,113.5443,5687.0
2024-06-12 12:10:00,116.1,116.15,116.0,116.0,12022.0,113.5639,113.6128,113.4661,113.4661,12022.0
2024-06-12 12:15:00,116.01,116.01,115.77,115.78,22965.0,113.4759,113.4759,113.2411,113.2509,22965.0
2024-06-12 12:20:00,115.7,115.71,115.61,115.7,10603.0,113.1726,113.1824,113.0846,113.1726,10603.0
2024-06-12 12:25:00,115.7,115.81,115.6,115.69,13964.0,113.1726,113.2802,113.0748,113.1628,13964.0
2024-06-12 12:30:00,115.7,115.81,115.66,115.77,14507.0,113.1726,113.2802,113.1335,113.2411,14507.0
2024-06-12 12:35:00,115.77,116.1,115.76,115.88,10247.0,113.2411,113.5639,113.2313,113.3487,10247.0
2024-06-12 12:40:00,115.84,115.93,115.82,115.9,5820.0,113.3096,113.3976,113.29,113.3683,5820.0
2024-06-12 12:45:00,115.9,116.1,115.83,115.93,6795.0,113.3683,113.5639,113.2998,113.3976,6795.0
2024-06-12 12:50:00,115.91,116.11,115.91,116.08,6651.0,113.378,113.5737,113.378,113.5443,6651.0
2024-06-12 12:55:00,116.08,116.13,116.04,116.04,2433.0,113.5443,113.5932,113.5052,113.5052,2433.0
2024-06-12 13:00:00,116.06,116.11,116.03,116.08,2947.0,113.5248,113.5737,113.4954,113.5443,2947.0
2024-06-12 13:05:00,116.09,116.13,115.89,115.89,8822.0,113.5541,113.5932,113.3585,113.3585,8822.0
2024-06-12 13:10:00,115.86,115.87,115.57,115.57,4648.0,113.3291,113.3389,113.0455,113.0455,4648.0
2024-06-12 13:15:00,115.63,115.63,115.43,115.46,11974.0,113.1042,113.1042,112.9085,112.9379,11974.0
2024-06-12 13:20:00,115.43,115.51,115.33,115.51,15527.0,112.9085,112.9868,112.8107,112.9868,15527.0
2024-06-12 13:25:00,115.51,115.57,115.38,115.4,8523.0,112.9868,113.0455,112.8596,112.8792,8523.0
2024-06-12 13:30:00,115.37,115.37,115.12,115.21,11607.0,112.8498,112.8498,112.6053,112.6933,11607.0
2024-06-12 13:35:00,115.24,115.38,115.09,115.09,13358.0,112.7227,112.8596,112.5759,112.5759,13358.0
2024-06-12 13:40:00,115.09,115.23,115.09,115.19,10315.0,112.5759,112.7129,112.5759,112.6738,10315.0
2024-06-12 13:45:00,115.24,115.33,115.17,115.23,10063.0,112.7227,112.8107,112.6542,112.7129,10063.0
2024-06-12 13:50:00,115.23,115.38,115.22,115.32,9899.0,112.7129,112.8596,112.7031,112.8009,9899.0
2024-06-12 13:55:00,115.35,115.36,115.23,115.34,4431.0,112.8303,112.8401,112.7129,112.8205,4431.0
2024-06-12 14:00:00,115.26,115.26,114.45,114.95,41250.0,112.7422,112.7422,111.9499,112.439,41250.0
2024-06-12 14:05:00,114.96,115.02,114.58,114.72,20735.0,112.4488,112.5075,112.0771,112.214,20735.0
2024-06-12 14:10:00,114.85,114.94,114.62,114.68,23983.0,112.3412,112.4292,112.1162,112.1749,23983.0
2024-06-12 14:15:00,114.68,114.93,114.66,114.82,28644.0,112.1749,112.4194,112.1553,112.3118,28644.0
2024-06-12 14:20:00,114.94,115.07,114.85,115.02,42766.0,112.4292,112.5564,112.3412,112.5075,42766.0
2024-06-12 14:25:00,115.01,115.08,114.9,114.95,19938.0,112.4977,112.5662,112.3901,112.439,19938.0
2024-06-12 14:30:00,114.98,115.32,114.77,115.27,18171.0,112.4684,112.8009,112.2629,112.752,18171.0
2024-06-12 14:35:00,115.23,115.31,114.93,115.12,15842.0,112.7129,112.7911,112.4194,112.6053,15842.0
2024-06-12 14:40:00,115.13,115.14,114.57,114.79,20443.0,112.6151,112.6249,112.0673,112.2825,20443.0
2024-06-12 14:45:00,114.71,114.77,114.49,114.6,13098.0,112.2042,112.2629,111.9891,112.0967,13098.0
2024-06-12 14:50:00,114.6,114.92,114.4,114.46,15750.0,112.0967,112.4097,111.901,111.9597,15750.0
2024-06-12 14:55:00,114.49,114.81,114.47,114.66,13316.0,111.9891,112.3021,111.9695,112.1553,13316.0
2024-06-12 15:00:00,114.63,114.89,114.52,114.66,17093.0,112.126,112.3803,112.0184,112.1553,17093.0
2024-06-12 15:05:00,114.67,114.67,114.46,114.53,17133.0,112.1651,112.1651,111.9597,112.0282,17133.0
2024-06-12 15:10:00,114.45,114.54,114.27,114.45,15814.0,111.9499,112.038,111.7739,111.9499,15814.0
2024-06-12 15:15:00,114.38,114.49,114.37,114.42,12401.0,111.8815,111.9891,111.8717,111.9206,12401.0
2024-06-12 15:20:00,114.45,114.58,114.16,114.16,38143.0,111.9499,112.0771,111.6663,111.6663,38143.0
2024-06-12 15:25:00,114.16,114.26,113.95,114.14,36900.0,111.6663,111.7641,111.4609,111.6467,36900.0
2024-06-12 15:30:00,114.11,114.21,113.89,114.12,35878.0,111.6174,111.7152,111.4022,111.6271,35878.0
2024-06-12 15:35:00,114.09,114.33,114.02,114.21,39688.0,111.5978,111.8326,111.5293,111.7152,39688.0
2024-06-12 15:40:00,114.2,114.38,114.1,114.16,56309.0,111.7054,111.8815,111.6076,111.6663,56309.0
2024-06-12 15:45:00,114.13,114.39,114.13,114.3,65210.0,111.6369,111.8912,111.6369,111.8032,65210.0
2024-06-12 15:50:00,114.26,114.44,114.15,114.28,100216.0,111.7641,111.9401,111.6565,111.7836,100216.0
2024-06-12 15:55:00,114.29,114.3,113.94,114.01,243555.0,111.7934,111.8032,111.4511,111.5195,243555.0
2024-06-13 09:30:00,114.39,114.85,113.56,114.7,129450.0,111.8912,112.3412,111.0794,112.1945,129450.0
2024-06-13 09:35:00,114.67,115.36,114.67,115.19,51077.0,112.1651,112.8401,112.1651,112.6738,51077.0
2024-06-13 09:40:00,115.33,115.9,115.21,115.63,28464.0,112.8107,113.3683,112.6933,113.1042,28464.0
2024-06-13 09:45:00,115.51,115.51,114.46,114.82,21214.0,112.9868,112.9868,111.9597,112.3118,21214.0
2024-06-13 09:50:00,114.86,115.13,114.77,115.05,14181.0,112.351,112.6151,112.2629,112.5368,14181.0
2024-06-13 09:55:00,114.91,115.17,114.72,114.86,13000.0,112.3999,112.6542,112.214,112.351,13000.0
2024-06-13 10:00:00,114.82,114.93,114.36,114.67,26801.0,112.3118,112.4194,111.8619,112.1651,26801.0
2024-06-13 10:05:00,114.68,114.93,114.58,114.93,9945.0,112.1749,112.4194,112.0771,112.4194,9945.0
2024-06-13 10:10:00,114.84,115.08,114.79,115.05,17673.0,112.3314,112.5662,112.2825,112.5368,17673.0
2024-06-13 10:15:00,115.05,115.16,114.86,114.86,24224.0,112.5368,112.6444,112.351,112.351,24224.0
2024-06-13 10:20:00,114.89,115.08,114.65,114.87,31139.0,112.3803,112.5662,112.1456,112.3608,31139.0
2024-06-13 10:25:00,114.81,114.96,114.68,114.83,56671.0,112.3021,112.4488,112.1749,112.3216,56671.0
2024-06-13 10:30:00,114.82,114.98,114.53,114.93,30381.0,112.3118,112.4684,112.0282,112.4194,30381.0
2024-06-13 10:35:00,114.92,114.96,114.72,114.89,23010.0,112.4097,112.4488,112.214,112.3803,23010.0
2024-06-13 10:40:00,114.91,114.91,114.6,114.77,14016.0,112.3999,112.3999,112.0967,112.2629,14016.0
2024-06-13 10:45:00,114.78,114.8,114.54,114.63,10871.0,112.2727,112.2923,112.038,112.126,10871.0
2024-06-13 10:50:00,114.62,114.62,114.5,114.53,8681.0,112.1162,112.1162,111.9988,112.0282,8681.0
2024-06-13 10:55:00,114.58,114.69,114.35,114.41,14711.0,112.0771,112.1847,111.8521,111.9108,14711.0
2024-06-13 11:00:00,114.44,114.79,114.41,114.5,15643.0,111.9401,112.2825,111.9108,111.9988,15643.0
2024-06-13 11:05:00,114.47,114.48,114.28,114.28,29125.0,111.9695,111.9793,111.7836,111.7836,29125.0
2024-06-13 11:10:00,114.29,114.37,114.03,114.03,22194.0,111.7934,111.8717,111.5391,111.5391,22194.0
2024-06-13 11:15:00,114.01,114.39,114.01,114.39,51463.0,111.5195,111.8912,111.5195,111.8912,51463.0
2024-06-13 11:20:00,114.38,114.79,114.37,114.75,14328.0,111.8815,112.2825,111.8717,112.2434,14328.0
2024-06-13 11:25:00,114.8,114.94,114.72,114.92,32977.0,112.2923,112.4292,112.214,112.4097,32977.0
2024-06-13 11:30:00,114.93,114.97,114.55,114.6,25417.0,112.4194,112.4586,112.0477,112.0967,25417.0
2024-06-13 11:35:00,114.59,114.66,114.12,114.27,24594.0,112.0869,112.1553,111.6271,111.7739,24594.0
2024-06-13 11:40:00,114.31,114.68,114.2,114.62,17191.0,111.813,112.1749,111.7054,112.1162,17191.0
2024-06-13 11:45:00,114.61,114.81,114.52,114.66,10946.0,112.1064,112.3021,112.0184,112.1553,10946.0
2024-06-13 11:50:00,114.71,114.76,114.56,114.56,11015.0,112.2042,112.2532,112.0575,112.0575,11015.0
2024-06-13 11:55:00,114.58,114.65,114.48,114.51,10677.0,112.0771,112.1456,111.9793,112.0086,10677.0
2024-06-13 12:00:00,114.53,114.53,114.09,114.09,5714.0,112.0282,112.0282,111.5978,111.5978,5714.0
2024-06-13 12:05:00,114.05,114.21,114.02,114.2,47948.0,111.5587,111.7152,111.5293,111.7054,47948.0
2024-06-13 12:10:00,114.24,114.42,114.18,114.41,8275.0,111.7445,111.9206,111.6858,111.9108,8275.0
2024-06-13 12:15:00,114.43,114.54,114.3,114.46,15719.0,111.9304,112.038,111.8032,111.9597,15719.0
2024-06-13 12:20:00,114.46,114.69,114.39,114.64,13959.0,111.9597,112.1847,111.8912,112.1358,13959.0
2024-06-13 12:25:00,114.64,114.67,114.39,114.59,14695.0,112.1358,112.1651,111.8912,112.0869,14695.0
2024-06-13 12:30:00,114.61,114.88,114.57,114.88,6902.0,112.1064,112.3705,112.0673,112.3705,6902.0
2024-06-13 12:35:00,114.88,114.89,114.8,114.87,8213.0,112.3705,112.3803,112.2923,112.3608,8213.0
2024-06-13 12:40:00,114.87,114.9,114.7,114.78,13651.0,112.3608,112.3901,112.1945,112.2727,13651.0
2024-06-13 12:45:00,114.78,114.93,114.78,114.83,14821.0,112.2727,112.4194,112.2727,112.3216,14821.0
2024-06-13 12:50:00,114.84,114.88,114.71,114.87,14619.0,112.3314,112.3705,112.2042,112.3608,14619.0
2024-06-13 12:55:00,114.86,114.87,114.72,114.84,19698.0,112.351,112.3608,112.214,112.3314,19698.0
2024-06-13 13:00:00,114.8,115.24,114.8,115.15,23376.0,112.2923,112.7227,112.2923,112.6346,23376.0
2024-06-13 13:05:00,115.12,115.42,115.09,115.25,47721.0,112.6053,112.8987,112.5759,112.7325,47721.0
2024-06-13 13:10:00,115.27,115.35,115.15,115.34,17994.0,112.752,112.8303,112.6346,112.8205,17994.0
2024-06-13 13:15:00,115.36,115.36,115.01,115.07,20452.0,112.8401,112.8401,112.4977,112.5564,20452.0
2024-06-13 13:20:00,115.08,115.28,115.05,115.24,43372.0,112.5662,112.7618,112.5368,112.7227,43372.0
2024-06-13 13:25:00,115.24,115.36,115.21,115.31,52196.0,112.7227,112.8401,112.6933,112.7911,52196.0
2024-06-13 13:30:00,115.31,115.38,115.15,115.2,18611.0,112.7911,112.8596,112.6346,112.6835,18611.0
2024-06-13 13:35:00,115.17,115.19,114.78,114.78,15530.0,112.6542,112.6738,112.2727,112.2727,15530.0
2024-06-13 13:40:00,114.79,114.88,114.75,114.79,46298.0,112.2825,112.3705,112.2434,112.2825,46298.0
2024-06-13 13:45:00,114.82,114.93,114.69,114.71,13033.0,112.3118,112.4194,112.1847,112.2042,13033.0
2024-06-13 13:50:00,114.73,114.91,114.7,114.84,144574.0,112.2238,112.3999,112.1945,112.3314,144574.0
2024-06-13 13:55:00,114.84,115.14,114.84,115.09,13872.0,112.3314,112.6249,112.3314,112.5759,13872.0
2024-06-13 14:00:00,115.12,115.12,114.91,114.91,12245.0,112.6053,112.6053,112.3999,112.3999,12245.0
2024-06-13 14:05:00,114.9,115.01,114.79,114.79,15571.0,112.3901,112.4977,112.2825,112.2825,15571.0
2024-06-13 14:10:00,114.83,114.85,114.72,114.72,15687.0,112.3216,112.3412,112.214,112.214,15687.0
2024-06-13 14:15:00,114.75,114.76,114.59,114.62,28431.0,112.2434,112.2532,112.0869,112.1162,28431.0
2024-06-13 14:20:00,114.62,114.67,114.55,114.65,25683.0,112.1162,112.1651,112.0477,112.1456,25683.0
2024-06-13 14:25:00,114.65,114.65,114.36,114.52,61051.0,112.1456,112.1456,111.8619,112.0184,61051.0
2024-06-13 14:30:00,114.55,114.63,114.49,114.58,89542.0,112.0477,112.126,111.9891,112.0771,89542.0
2024-06-13 14:35:00,114.62,114.62,114.47,114.5,9852.0,112.1162,112.1162,111.9695,111.9988,9852.0
2024-06-13 14:40:00,114.55,114.55,114.41,114.44,7269.0,112.0477,112.0477,111.9108,111.9401,7269.0
2024-06-13 14:45:00,114.44,114.44,114.29,114.29,33540.0,111.9401,111.9401,111.7934,111.7934,33540.0
2024-06-13 14:50:00,114.29,114.35,114.18,114.28,45998.0,111.7934,111.8521,111.6858,111.7836,45998.0
2024-06-13 14:55:00,114.28,114.48,114.27,114.33,19498.0,111.7836,111.9793,111.7739,111.8326,19498.0
2024-06-13 15:00:00,114.34,114.4,114.22,114.22,15325.0,111.8423,111.901,111.725,111.725,15325.0
2024-06-13 15:05:00,114.22,114.22,113.85,114.11,25007.0,111.725,111.725,111.363,111.6174,25007.0
2024-06-13 15:10:00,114.11,114.17,114.01,114.05,14936.0,111.6174,111.676,111.5195,111.5587,14936.0
2024-06-13 15:15:00,114.05,114.08,113.88,114.08,22438.0,111.5587,111.588,111.3924,111.588,22438.0
2024-06-13 15:20:00,114.09,114.31,114.06,114.21,28875.0,111.5978,111.813,111.5684,111.7152,28875.0
2024-06-13 15:25:00,114.21,114.27,114.15,114.26,18918.0,111.7152,111.7739,111.6565,111.7641,18918.0
2024-06-13 15:30:00,114.26,114.27,113.98,114.06,23600.0,111.7641,111.7739,111.4902,111.5684,23600.0
2024-06-13 15:35:00,114.09,114.22,114.07,114.18,35832.0,111.5978,111.725,111.5782,111.6858,35832.0
2024-06-13 15:40:00,114.18,114.24,114.07,114.13,42808.0,111.6858,111.7445,111.5782,111.6369,42808.0
2024-06-13 15:45:00,114.13,114.18,114.05,114.1,41333.0,111.6369,111.6858,111.5587,111.6076,41333.0
2024-06-13 15:50:00,114.09,114.16,113.99,114.08,75422.0,111.5978,111.6663,111.5,111.588,75422.0
2024-06-13 15:55:00,114.08,114.2,113.9,114.12,197410.0,111.588,111.7054,111.4119,111.6271,197410.0
2024-06-14 09:30:00,113.4,114.94,113.21,114.47,116975.0,110.9229,112.4292,110.737,111.9695,116975.0
2024-06-14 09:35:00,114.46,114.69,114.07,114.5,75620.0,111.9597,112.1847,111.5782,111.9988,75620.0
2024-06-14 09:40:00,114.5,114.76,114.26,114.28,35747.0,111.9988,112.2532,111.7641,111.7836,35747.0
2024-06-14 09:45:00,114.18,114.19,113.81,113.94,22634.0,111.6858,111.6956,111.3239,111.4511,22634.0
2024-06-14 09:50:00,113.99,114.11,113.73,114.07,6899.0,111.5,111.6174,111.2457,111.5782,6899.0
2024-06-14 09:55:00,114.0,114.32,113.98,114.32,7588.0,111.5098,111.8228,111.4902,111.8228,7588.0
2024-06-14 10:00:00,114.24,114.24,113.84,114.0,22778.0,111.7445,111.7445,111.3533,111.5098,22778.0
2024-06-14 10:05:00,113.97,114.0,113.55,113.55,22693.0,111.4804,111.5098,111.0696,111.0696,22693.0
2024-06-14 10:10:00,113.54,113.54,113.23,113.36,18985.0,111.0598,111.0598,110.7566,110.8837,18985.0
2024-06-14 10:15:00,113.36,113.67,113.3,113.56,10617.0,110.8837,111.187,110.825,111.0794,10617.0
2024-06-14 10:20:00,113.55,113.69,113.13,113.14,29212.0,111.0696,111.2065,110.6588,110.6685,29212.0
2024-06-14 10:25:00,113.11,113.46,113.05,113.34,29287.0,110.6392,110.9816,110.5805,110.8642,29287.0
2024-06-14 10:30:00,113.34,113.39,113.08,113.39,27476.0,110.8642,110.9131,110.6099,110.9131,27476.0
2024-06-14 10:35:00,113.34,113.62,113.3,113.59,18769.0,110.8642,111.1381,110.825,111.1087,18769.0
2024-06-14 10:40:00,113.58,114.02,113.4,114.02,42590.0,111.0989,111.5293,110.9229,111.5293,42590.0
2024-06-14 10:45:00,114.01,114.09,113.91,113.98,39511.0,111.5195,111.5978,111.4217,111.4902,39511.0
2024-06-14 10:50:00,114.0,114.0,113.84,113.9,26071.0,111.5098,111.5098,111.3533,111.4119,26071.0
2024-06-14 10:55:00,113.9,114.05,113.79,113.93,74016.0,111.4119,111.5587,111.3043,111.4413,74016.0
2024-06-14 11:00:00,113.98,114.09,113.87,113.99,15257.0,111.4902,111.5978,111.3826,111.5,15257.0
2024-06-14 11:05:00,114.0,114.27,113.98,114.02,15503.0,111.5098,111.7739,111.4902,111.5293,15503.0
2024-06-14 11:10:00,114.03,114.13,113.87,113.92,8011.0,111.5391,111.6369,111.3826,111.4315,8011.0
2024-06-14 11:15:00,113.92,114.02,113.87,113.94,7958.0,111.4315,111.5293,111.3826,111.4511,7958.0
2024-06-14 11:20:00,113.88,113.88,113.58,113.73,11952.0,111.3924,111.3924,111.0989,111.2457,11952.0
2024-06-14 11:25:00,113.78,113.83,113.74,113.8,7314.0,111.2946,111.3435,111.2554,111.3141,7314.0
2024-06-14 11:30:00,113.8,114.28,113.79,114.18,22228.0,111.3141,111.7836,111.3043,111.6858,22228.0
2024-06-14 11:35:00,114.18,114.29,114.11,114.14,11896.0,111.6858,111.7934,111.6174,111.6467,11896.0
2024-06-14 11:40:00,114.14,114.14,113.93,114.0,9384.0,111.6467,111.6467,111.4413,111.5098,9384.0
2024-06-14 11:45:00,114.0,114.15,113.92,114.0,23199.0,111.5098,111.6565,111.4315,111.5098,23199.0
2024-06-14 11:50:00,114.07,114.08,113.83,113.85,14745.0,111.5782,111.588,111.3435,111.363,14745.0
2024-06-14 11:55:00,113.89,113.89,113.61,113.77,16269.0,111.4022,111.4022,111.1283,111.2848,16269.0
2024-06-14 12:00:00,113.78,113.82,113.62,113.74,7698.0,111.2946,111.3337,111.1381,111.2554,7698.0
2024-06-14 12:05:00,113.76,113.91,113.69,113.84,7785.0,111.275,111.4217,111.2065,111.3533,7785.0
2024-06-14 12:10:00,113.9,113.92,113.82,113.85,10038.0,111.4119,111.4315,111.3337,111.363,10038.0
2024-06-14 12:15:00,113.89,113.9,113.82,113.88,4885.0,111.4022,111.4119,111.3337,111.3924,4885.0
2024-06-14 12:20:00,113.88,113.97,113.84,113.91,18943.0,111.3924,111.4804,111.3533,111.4217,18943.0
2024-06-14 12:25:00,113.93,114.02,113.86,113.89,22267.0,111.4413,111.5293,111.3728,111.4022,22267.0
2024-06-14 12:30:00,113.89,113.94,113.87,113.9,24375.0,111.4022,111.4511,111.3826,111.4119,24375.0
2024-06-14 12:35:00,113.9,113.93,113.85,113.91,14202.0,111.4119,111.4413,111.363,111.4217,14202.0
2024-06-14 12:40:00,113.91,114.04,113.87,113.88,12212.0,111.4217,111.5489,111.3826,111.3924,12212.0
2024-06-14 12:45:00,113.87,113.97,113.86,113.97,4053.0,111.3826,111.4804,111.3728,111.4804,4053.0
2024-06-14 12:50:00,113.97,113.99,113.69,113.7,8612.0,111.4804,111.5,111.2065,111.2163,8612.0
2024-06-14 12:55:00,113.68,113.91,113.59,113.85,6984.0,111.1967,111.4217,111.1087,111.363,6984.0
2024-06-14 13:00:00,113.87,113.91,113.79,113.79,7561.0,111.3826,111.4217,111.3043,111.3043,7561.0
2024-06-14 13:05:00,113.8,113.91,113.8,113.9,6046.0,111.3141,111.4217,111.3141,111.4119,6046.0
2024-06-14 13:10:00,113.9,113.94,113.78,113.89,18143.0,111.4119,111.4511,111.2946,111.4022,18143.0
2024-06-14 13:15:00,113.9,114.09,113.86,114.08,3955.0,111.4119,111.5978,111.3728,111.588,3955.0
2024-06-14 13:20:00,114.08,114.08,113.93,113.94,3034.0,111.588,111.588,111.4413,111.4511,3034.0
2024-06-14 13:25:00,114.0,114.0,113.77,113.8,11819.0,111.5098,111.5098,111.2848,111.3141,11819.0
2024-06-14 13:30:00,113.79,113.91,113.79,113.91,6049.0,111.3043,111.4217,111.3043,111.4217,6049.0
2024-06-14 13:35:00,113.88,113.88,113.79,113.8,6756.0,111.3924,111.3924,111.3043,111.3141,6756.0
2024-06-14 13:40:00,113.82,113.82,113.7,113.75,5869.0,111.3337,111.3337,111.2163,111.2652,5869.0
2024-06-14 13:45:00,113.75,113.79,113.66,113.75,9139.0,111.2652,111.3043,111.1772,111.2652,9139.0
2024-06-14 13:50:00,113.73,113.82,113.7,113.82,4339.0,111.2457,111.3337,111.2163,111.3337,4339.0
2024-06-14 13:55:00,113.78,113.89,113.78,113.89,6191.0,111.2946,111.4022,111.2946,111.4022,6191.0
2024-06-14 14:00:00,113.83,113.85,113.69,113.83,8842.0,111.3435,111.363,111.2065,111.3435,8842.0
2024-06-14 14:05:00,113.86,113.9,113.76,113.76,10001.0,111.3728,111.4119,111.275,111.275,10001.0
2024-06-14 14:10:00,113.8,113.8,113.63,113.69,8002.0,111.3141,111.3141,111.1478,111.2065,8002.0
2024-06-14 14:15:00,113.69,113.92,113.66,113.88,5752.0,111.2065,111.4315,111.1772,111.3924,5752.0
2024-06-14 14:20:00,113.87,113.93,113.82,113.84,41130.0,111.3826,111.4413,111.3337,111.3533,41130.0
2024-06-14 14:25:00,113.84,113.89,113.8,113.84,22369.0,111.3533,111.4022,111.3141,111.3533,22369.0
2024-06-14 14:30:00,113.84,113.93,113.77,113.89,21697.0,111.3533,111.4413,111.2848,111.4022,21697.0
2024-06-14 14:35:00,113.87,114.02,113.82,113.82,9194.0,111.3826,111.5293,111.3337,111.3337,9194.0
2024-06-14 14:40:00,113.84,113.84,113.68,113.77,11632.0,111.3533,111.3533,111.1967,111.2848,11632.0
2024-06-14 14:45:00,113.77,113.83,113.72,113.82,6654.0,111.2848,111.3435,111.2359,111.3337,6654.0
2024-06-14 14:50:00,113.81,113.91,113.78,113.84,17588.0,111.3239,111.4217,111.2946,111.3533,17588.0
2024-06-14 14:55:00,113.85,113.86,113.71,113.79,17447.0,111.363,111.3728,111.2261,111.3043,17447.0
2024-06-14 15:00:00,113.82,113.86,113.78,113.83,9478.0,111.3337,111.3728,111.2946,111.3435,9478.0
2024-06-14 15:05:00,113.83,113.83,113.46,113.48,32319.0,111.3435,111.3435,110.9816,111.0011,32319.0
2024-06-14 15:10:00,113.47,113.56,113.43,113.48,86220.0,110.9913,111.0794,110.9522,111.0011,86220.0
2024-06-14 15:15:00,113.5,113.55,113.47,113.48,17327.0,111.0207,111.0696,110.9913,111.0011,17327.0
2024-06-14 15:20:00,113.48,113.82,113.46,113.81,68519.0,111.0011,111.3337,110.9816,111.3239,68519.0
2024-06-14 15:25:00,113.79,113.86,113.67,113.7,20562.0,111.3043,111.3728,111.187,111.2163,20562.0
2024-06-14 15:30:00,113.68,113.8,113.63,113.78,18346.0,111.1967,111.3141,111.1478,111.2946,18346.0
2024-06-14 15:35:00,113.78,113.79,113.7,113.77,26356.0,111.2946,111.3043,111.2163,111.2848,26356.0
2024-06-14 15:40:00,113.78,113.78,113.63,113.7,26308.0,111.2946,111.2946,111.1478,111.2163,26308.0
2024-06-14 15:45:00,113.71,113.93,113.68,113.82,40361.0,111.2261,111.4413,111.1967,111.3337,40361.0
2024-06-14 15:50:00,113.81,114.03,113.81,113.96,57969.0,111.3239,111.5391,111.3239,111.4706,57969.0
2024-06-14 15:55:00,113.96,114.11,113.77,113.93,149138.0,111.4706,111.6174,111.2848,111.4413,149138.0
2024-06-17 09:30:00,112.92,114.24,112.65,114.24,43704.0,110.4534,111.7445,110.1892,111.7445,43704.0
2024-06-17 09:35:00,114.27,114.63,114.16,114.25,21592.0,111.7739,112.126,111.6663,111.7543,21592.0
2024-06-17 09:40:00,114.24,114.34,114.04,114.25,13732.0,111.7445,111.8423,111.5489,111.7543,13732.0
2024-06-17 09:45:00,114.34,114.4,114.09,114.29,6858.0,111.8423,111.901,111.5978,111.7934,6858.0
2024-06-17 09:50:00,114.29,115.3,114.29,114.7,19003.0,111.7934,112.7814,111.7934,112.1945,19003.0
2024-06-17 09:55:00,114.7,114.77,114.38,114.44,8650.0,112.1945,112.2629,111.8815,111.9401,8650.0
2024-06-17 10:00:00,114.44,114.44,114.05,114.1,8836.0,111.9401,111.9401,111.5587,111.6076,8836.0
2024-06-17 10:05:00,114.13,114.61,114.13,114.54,5371.0,111.6369,112.1064,111.6369,112.038,5371.0
2024-06-17 10:10:00,114.55,114.55,114.05,114.09,16403.0,112.0477,112.0477,111.5587,111.5978,16403.0
2024-06-17 10:15:00,114.04,114.14,113.79,114.13,17541.0,111.5489,111.6467,111.3043,111.6369,17541.0
2024-06-17 10:20:00,114.13,114.22,114.01,114.05,20903.0,111.6369,111.725,111.5195,111.5587,20903.0
2024-06-17 10:25:00,114.1,114.28,113.98,114.16,11029.0,111.6076,111.7836,111.4902,111.6663,11029.0
2024-06-17 10:30:00,114.12,114.21,114.04,114.17,8665.0,111.6271,111.7152,111.5489,111.676,8665.0
2024-06-17 10:35:00,114.09,114.1,113.88,114.01,8504.0,111.5978,111.6076,111.3924,111.5195,8504.0
2024-06-17 10:40:00,114.02,114.15,114.02,114.12,8163.0,111.5293,111.6565,111.5293,111.6271,8163.0
2024-06-17 10:45:00,114.17,114.21,113.87,114.04,13697.0,111.676,111.7152,111.3826,111.5489,13697.0
2024-06-17 10:50:00,114.01,114.34,113.95,114.26,8665.0,111.5195,111.8423,111.4609,111.7641,8665.0
2024-06-17 10:55:00,114.18,114.39,114.18,114.39,5455.0,111.6858,111.8912,111.6858,111.8912,5455.0
2024-06-17 11:00:00,114.4,114.41,114.04,114.04,6139.0,111.901,111.9108,111.5489,111.5489,6139.0
2024-06-17 11:05:00,114.07,114.12,113.91,114.1,8227.0,111.5782,111.6271,111.4217,111.6076,8227.0
2024-06-17 11:10:00,114.06,114.11,114.04,114.08,1914.0,111.5684,111.6174,111.5489,111.588,1914.0
2024-06-17 11:15:00,114.07,114.14,113.91,114.08,10474.0,111.5782,111.6467,111.4217,111.588,10474.0
2024-06-17 11:20:00,114.13,114.16,114.01,114.16,7403.0,111.6369,111.6663,111.5195,111.6663,7403.0
2024-06-17 11:25:00,114.16,114.41,114.12,114.33,6133.0,111.6663,111.9108,111.6271,111.8326,6133.0
2024-06-17 11:30:00,114.3,114.34,114.1,114.14,5957.0,111.8032,111.8423,111.6076,111.6467,5957.0
2024-06-17 11:35:00,114.12,114.21,114.11,114.19,3998.0,111.6271,111.7152,111.6174,111.6956,3998.0
2024-06-17 11:40:00,114.16,114.26,114.04,114.2,25899.0,111.6663,111.7641,111.5489,111.7054,25899.0
2024-06-17 11:45:00,114.23,114.26,114.16,114.21,3700.0,111.7347,111.7641,111.6663,111.7152,3700.0
2024-06-17 11:50:00,114.22,114.24,114.16,114.18,3246.0,111.725,111.7445,111.6663,111.6858,3246.0
2024-06-17 11:55:00,114.15,114.4,114.12,114.33,6199.0,111.6565,111.901,111.6271,111.8326,6199.0
2024-06-17 12:00:00,114.32,114.53,114.31,114.45,17653.0,111.8228,112.0282,111.813,111.9499,17653.0
2024-06-17 12:05:00,114.43,114.46,114.33,114.41,4618.0,111.9304,111.9597,111.8326,111.9108,4618.0
2024-06-17 12:10:00,114.43,114.51,114.41,114.48,7022.0,111.9304,112.0086,111.9108,111.9793,7022.0
2024-06-17 12:15:00,114.48,114.5,114.28,114.3,6526.0,111.9793,111.9988,111.7836,111.8032,6526.0
2024-06-17 12:20:00,114.3,114.35,114.22,114.28,3461.0,111.8032,111.8521,111.725,111.7836,3461.0
2024-06-17 12:25:00,114.32,114.47,114.3,114.47,4271.0,111.8228,111.9695,111.8032,111.9695,4271.0
2024-06-17 12:30:00,114.46,114.61,114.46,114.61,6905.0,111.9597,112.1064,111.9597,112.1064,6905.0
2024-06-17 12:35:00,114.6,114.62,114.41,114.46,5308.0,112.0967,112.1162,111.9108,111.9597,5308.0
2024-06-17 12:40:00,114.4,114.59,114.4,114.48,7713.0,111.901,112.0869,111.901,111.9793,7713.0
2024-06-17 12:45:00,114.52,114.63,114.52,114.63,785.0,112.0184,112.126,112.0184,112.126,785.0
2024-06-17 12:50:00,114.61,114.78,114.57,114.78,4898.0,112.1064,112.2727,112.0673,112.2727,4898.0
2024-06-17 12:55:00,114.75,114.76,114.62,114.66,5495.0,112.2434,112.2532,112.1162,112.1553,5495.0
2024-06-17 13:00:00,114.64,114.77,114.61,114.74,4003.0,112.1358,112.2629,112.1064,112.2336,4003.0
2024-06-17 13:05:00,114.74,114.93,114.74,114.93,6936.0,112.2336,112.4194,112.2336,112.4194,6936.0
2024-06-17 13:10:00,114.87,114.93,114.82,114.9,4062.0,112.3608,112.4194,112.3118,112.3901,4062.0
2024-06-17 13:15:00,114.87,114.99,114.85,114.9,10740.0,112.3608,112.4781,112.3412,112.3901,10740.0
2024-06-17 13:20:00,114.93,114.99,114.65,114.73,9880.0,112.4194,112.4781,112.1456,112.2238,9880.0
2024-06-17 13:25:00,114.77,114.8,114.76,114.79,2701.0,112.2629,112.2923,112.2532,112.2825,2701.0
2024-06-17 13:30:00,114.78,114.83,114.68,114.78,3896.0,112.2727,112.3216,112.1749,112.2727,3896.0
2024-06-17 13:35:00,114.85,114.96,114.81,114.94,2555.0,112.3412,112.4488,112.3021,112.4292,2555.0
2024-06-17 13:40:00,114.98,115.0,114.92,114.98,3442.0,112.4684,112.4879,112.4097,112.4684,3442.0
2024-06-17 13:45:00,114.95,115.05,114.92,115.05,6953.0,112.439,112.5368,112.4097,112.5368,6953.0
2024-06-17 13:50:00,115.04,115.06,114.92,114.99,4632.0,112.527,112.5466,112.4097,112.4781,4632.0
2024-06-17 13:55:00,114.95,115.01,114.91,115.01,2269.0,112.439,112.4977,112.3999,112.4977,2269.0
2024-06-17 14:00:00,115.06,115.07,114.94,115.05,6677.0,112.5466,112.5564,112.4292,112.5368,6677.0
2024-06-17 14:05:00,115.04,115.18,115.01,115.16,5888.0,112.527,112.664,112.4977,112.6444,5888.0
2024-06-17 14:10:00,115.12,115.18,115.1,115.1,6337.0,112.6053,112.664,112.5857,112.5857,6337.0
2024-06-17 14:15:00,115.11,115.11,114.96,114.98,9288.0,112.5955,112.5955,112.4488,112.4684,9288.0
2024-06-17 14:20:00,115.02,115.28,114.99,115.26,4513.0,112.5075,112.7618,112.4781,112.7422,4513.0
2024-06-17 14:25:00,115.24,115.38,115.2,115.34,5512.0,112.7227,112.8596,112.6835,112.8205,5512.0
2024-06-17 14:30:00,115.35,115.36,115.25,115.27,7701.0,112.8303,112.8401,112.7325,112.752,7701.0
2024-06-17 14:35:00,115.26,115.34,115.2,115.28,5125.0,112.7422,112.8205,112.6835,112.7618,5125.0
2024-06-17 14:40:00,115.26,115.29,115.22,115.28,4486.0,112.7422,112.7716,112.7031,112.7618,4486.0
2024-06-17 14:45:00,115.22,115.25,115.08,115.25,9859.0,112.7031,112.7325,112.5662,112.7325,9859.0
2024-06-17 14:50:00,115.23,115.26,115.13,115.13,6973.0,112.7129,112.7422,112.6151,112.6151,6973.0
2024-06-17 14:55:00,115.12,115.2,115.04,115.19,8450.0,112.6053,112.6835,112.527,112.6738,8450.0
2024-06-17 15:00:00,115.16,115.2,115.1,115.1,6663.0,112.6444,112.6835,112.5857,112.5857,6663.0
2024-06-17 15:05:00,115.1,115.1,114.96,115.04,7150.0,112.5857,112.5857,112.4488,112.527,7150.0
2024-06-17 15:10:00,115.04,115.11,114.98,115.11,3734.0,112.527,112.5955,112.4684,112.5955,3734.0
2024-06-17 15:15:00,115.09,115.13,114.96,114.97,10820.0,112.5759,112.6151,112.4488,112.4586,10820.0
2024-06-17 15:20:00,114.99,115.03,114.94,115.02,3925.0,112.4781,112.5173,112.4292,112.5075,3925.0
2024-06-17 15:25:00,115.05,115.08,114.94,115.06,10952.0,112.5368,112.5662,112.4292,112.5466,10952.0
2024-06-17 15:30:00,115.06,115.09,114.96,115.02,9854.0,112.5466,112.5759,112.4488,112.5075,9854.0
2024-06-17 15:35:00,115.03,115.07,114.94,115.03,16148.0,112.5173,112.5564,112.4292,112.5173,16148.0
2024-06-17 15:40:00,115.01,115.08,114.82,114.82,16016.0,112.4977,112.5662,112.3118,112.3118,16016.0
2024-06-17 15:45:00,114.81,114.98,114.79,114.92,24425.0,112.3021,112.4684,112.2825,112.4097,24425.0
2024-06-17 15:50:00,114.91,115.06,114.89,115.0,37502.0,112.3999,112.5466,112.3803,112.4879,37502.0
2024-06-17 15:55:00,114.98,115.0,114.78,114.93,70435.0,112.4684,112.4879,112.2727,112.4194,70435.0
2024-06-18 09:30:00,113.13,115.36,113.07,115.36,75683.0,110.6588,112.8401,110.6001,112.8401,75683.0
2024-06-18 09:35:00,115.16,115.16,113.91,114.69,17750.0,112.6444,112.6444,111.4217,112.1847,17750.0
2024-06-18 09:40:00,114.7,114.92,113.93,114.07,27874.0,112.1945,112.4097,111.4413,111.5782,27874.0
2024-06-18 09:45:00,114.12,114.28,113.85,114.05,11073.0,111.6271,111.7836,111.363,111.5587,11073.0
2024-06-18 09:50:00,114.16,114.67,113.99,114.49,8720.0,111.6663,112.1651,111.5,111.9891,8720.0
2024-06-18 09:55:00,114.42,114.85,114.15,114.15,20962.0,111.9206,112.3412,111.6565,111.6565,20962.0
2024-06-18 10:00:00,114.21,114.54,114.21,114.41,9627.0,111.7152,112.038,111.7152,111.9108,9627.0
2024-06-18 10:05:00,114.34,114.34,114.08,114.17,7805.0,111.8423,111.8423,111.588,111.676,7805.0
2024-06-18 10:10:00,114.21,114.24,113.89,113.89,3461.0,111.7152,111.7445,111.4022,111.4022,3461.0
2024-06-18 10:15:00,113.92,114.35,113.92,114.32,6554.0,111.4315,111.8521,111.4315,111.8228,6554.0
2024-06-18 10:20:00,114.25,114.44,114.24,114.25,7921.0,111.7543,111.9401,111.7445,111.7543,7921.0
2024-06-18 10:25:00,114.23,114.41,114.22,114.31,38415.0,111.7347,111.9108,111.725,111.813,38415.0
2024-06-18 10:30:00,114.23,114.42,114.16,114.37,38711.0,111.7347,111.9206,111.6663,111.8717,38711.0
2024-06-18 10:35:00,114.42,114.54,114.24,114.39,24069.0,111.9206,112.038,111.7445,111.8912,24069.0
2024-06-18 10:40:00,114.22,114.41,114.17,114.39,4771.0,111.725,111.9108,111.676,111.8912,4771.0
2024-06-18 10:45:00,114.32,114.47,114.26,114.32,6764.0,111.8228,111.9695,111.7641,111.8228,6764.0
2024-06-18 10:50:00,114.32,114.43,114.32,114.42,6925.0,111.8228,111.9304,111.8228,111.9206,6925.0
2024-06-18 10:55:00,114.4,114.63,114.3,114.63,5170.0,111.901,112.126,111.8032,112.126,5170.0
2024-06-18 11:00:00,114.57,114.58,114.32,114.4,10168.0,112.0673,112.0771,111.8228,111.901,10168.0
2024-06-18 11:05:00,114.4,114.45,114.25,114.3,17103.0,111.901,111.9499,111.7543,111.8032,17103.0
2024-06-18 11:10:00,114.34,114.59,114.27,114.5,14282.0,111.8423,112.0869,111.7739,111.9988,14282.0
2024-06-18 11:15:00,114.54,114.61,114.37,114.39,13370.0,112.038,112.1064,111.8717,111.8912,13370.0
2024-06-18 11:20:00,114.39,114.43,114.13,114.32,13736.0,111.8912,111.9304,111.6369,111.8228,13736.0
2024-06-18 11:25:00,114.33,114.39,114.25,114.27,10191.0,111.8326,111.8912,111.7543,111.7739,10191.0
2024-06-18 11:30:00,114.29,114.3,114.17,114.21,28378.0,111.7934,111.8032,111.676,111.7152,28378.0
2024-06-18 11:35:00,114.17,114.22,113.99,114.19,65691.0,111.676,111.725,111.5,111.6956,65691.0
2024-06-18 11:40:00,114.15,114.27,114.02,114.03,70432.0,111.6565,111.7739,111.5293,111.5391,70432.0
2024-06-18 11:45:00,114.04,114.05,113.84,113.86,6857.0,111.5489,111.5587,111.3533,111.3728,6857.0
2024-06-18 11:50:00,113.91,113.91,113.57,113.59,20978.0,111.4217,111.4217,111.0892,111.1087,20978.0
2024-06-18 11:55:00,113.57,113.57,113.25,113.45,25923.0,111.0892,111.0892,110.7761,110.9718,25923.0
2024-06-18 12:00:00,113.42,113.43,113.29,113.41,3996.0,110.9424,110.9522,110.8153,110.9326,3996.0
2024-06-18 12:05:00,113.37,113.42,113.32,113.34,2045.0,110.8935,110.9424,110.8446,110.8642,2045.0
2024-06-18 12:10:00,113.34,113.55,113.34,113.35,13976.0,110.8642,111.0696,110.8642,110.874,13976.0
2024-06-18 12:15:00,113.38,113.38,113.07,113.07,4581.0,110.9033,110.9033,110.6001,110.6001,4581.0
2024-06-18 12:20:00,113.08,113.16,112.91,112.99,7852.0,110.6099,110.6881,110.4436,110.5218,7852.0
2024-06-18 12:25:00,113.0,113.03,112.57,112.57,13685.0,110.5316,110.5609,110.111,110.111,13685.0
2024-06-18 12:30:00,112.54,112.6,112.42,112.57,13361.0,110.0817,110.1403,109.9643,110.111,13361.0
2024-06-18 12:35:00,112.57,112.59,112.42,112.42,3335.0,110.111,110.1306,109.9643,109.9643,3335.0
2024-06-18 12:40:00,112.48,112.69,112.45,112.52,5788.0,110.023,110.2284,109.9936,110.0621,5788.0
2024-06-18 12:45:00,112.52,112.52,112.23,112.28,8731.0,110.0621,110.0621,109.7784,109.8273,8731.0
2024-06-18 12:50:00,112.23,112.35,112.11,112.11,4498.0,109.7784,109.8958,109.661,109.661,4498.0
2024-06-18 12:55:00,112.1,112.35,112.1,112.28,7009.0,109.6513,109.8958,109.6513,109.8273,7009.0
2024-06-18 13:00:00,112.3,112.31,112.12,112.15,4860.0,109.8469,109.8567,109.6708,109.7002,4860.0
2024-06-18 13:05:00,112.18,112.22,112.0,112.0,11089.0,109.7295,109.7686,109.5534,109.5534,11089.0
2024-06-18 13:10:00,111.94,112.13,111.92,112.04,16727.0,109.4948,109.6806,109.4752,109.5926,16727.0
2024-06-18 13:15:00,112.07,112.07,111.87,111.9,11624.0,109.6219,109.6219,109.4263,109.4556,11624.0
2024-06-18 13:20:00,111.91,112.01,111.87,111.87,4058.0,109.4654,109.5632,109.4263,109.4263,4058.0
2024-06-18 13:25:00,111.91,111.95,111.84,111.88,5350.0,109.4654,109.5045,109.3969,109.4361,5350.0
2024-06-18 13:30:00,111.86,112.09,111.86,112.09,6051.0,109.4165,109.6415,109.4165,109.6415,6051.0
2024-06-18 13:35:00,112.11,112.14,112.03,112.09,3878.0,109.661,109.6904,109.5828,109.6415,3878.0
2024-06-18 13:40:00,112.09,112.24,112.05,112.22,4981.0,109.6415,109.7882,109.6024,109.7686,4981.0
2024-06-18 13:45:00,112.24,112.35,112.24,112.32,4669.0,109.7882,109.8958,109.7882,109.8665,4669.0
2024-06-18 13:50:00,112.3,112.31,112.13,112.13,4843.0,109.8469,109.8567,109.6806,109.6806,4843.0
2024-06-18 13:55:00,112.1,112.13,112.01,112.11,8080.0,109.6513,109.6806,109.5632,109.661,8080.0
2024-06-18 14:00:00,112.08,112.17,111.94,112.09,13223.0,109.6317,109.7197,109.4948,109.6415,13223.0
2024-06-18 14:05:00,112.05,112.26,112.04,112.26,5706.0,109.6024,109.8078,109.5926,109.8078,5706.0
2024-06-18 14:10:00,112.26,112.34,112.21,112.21,6391.0,109.8078,109.886,109.7589,109.7589,6391.0
2024-06-18 14:15:00,112.21,112.33,112.21,112.28,8541.0,109.7589,109.8762,109.7589,109.8273,8541.0
2024-06-18 14:20:00,112.27,112.32,111.87,111.88,22702.0,109.8175,109.8665,109.4263,109.4361,22702.0
2024-06-18 14:25:00,111.87,112.06,111.85,111.91,18283.0,109.4263,109.6121,109.4067,109.4654,18283.0
2024-06-18 14:30:00,111.93,112.09,111.84,111.84,15345.0,109.485,109.6415,109.3969,109.3969,15345.0
2024-06-18 14:35:00,111.84,111.84,111.6,111.61,14125.0,109.3969,109.3969,109.1622,109.172,14125.0
2024-06-18 14:40:00,111.6,111.66,111.54,111.54,12881.0,109.1622,109.2209,109.1035,109.1035,12881.0
2024-06-18 14:45:00,111.56,111.62,111.48,111.49,8874.0,109.1231,109.1817,109.0448,109.0546,8874.0
2024-06-18 14:50:00,111.49,111.56,111.22,111.27,17491.0,109.0546,109.1231,108.7905,108.8394,17491.0
2024-06-18 14:55:00,111.21,111.26,111.03,111.06,18102.0,108.7807,108.8296,108.6046,108.634,18102.0
2024-06-18 15:00:00,111.07,111.07,110.61,110.75,43857.0,108.6438,108.6438,108.1938,108.3308,43857.0
2024-06-18 15:05:00,110.75,110.88,110.73,110.79,40502.0,108.3308,108.4579,108.3112,108.3699,40502.0
2024-06-18 15:10:00,110.79,110.99,110.7,110.85,25095.0,108.3699,108.5655,108.2818,108.4286,25095.0
2024-06-18 15:15:00,110.82,110.9,110.54,110.83,24775.0,108.3992,108.4775,108.1253,108.409,24775.0
2024-06-18 15:20:00,110.82,110.94,110.69,110.77,55292.0,108.3992,108.5166,108.2721,108.3503,55292.0
2024-06-18 15:25:00,110.78,110.9,110.61,110.69,100002.0,108.3601,108.4775,108.1938,108.2721,100002.0
2024-06-18 15:30:00,110.7,110.73,110.41,110.57,93416.0,108.2818,108.3112,107.9982,108.1547,93416.0
2024-06-18 15:35:00,110.61,110.72,110.54,110.63,56546.0,108.1938,108.3014,108.1253,108.2134,56546.0
2024-06-18 15:40:00,110.61,110.62,110.39,110.59,51370.0,108.1938,108.2036,107.9786,108.1742,51370.0
2024-06-18 15:45:00,110.58,110.84,110.41,110.78,57356.0,108.1645,108.4188,107.9982,108.3601,57356.0
2024-06-18 15:50:00,110.75,111.16,110.72,111.11,54212.0,108.3308,108.7318,108.3014,108.6829,54212.0
2024-06-18 15:55:00,111.11,111.11,110.69,110.77,214724.0,108.6829,108.6829,108.2721,108.3503,214724.0
2024-06-20 09:30:00,110.21,110.52,109.82,110.1,161603.0,107.8025,108.1058,107.4211,107.695,161603.0
2024-06-20 09:35:00,110.1,110.8,109.98,110.5,48414.0,107.695,108.3797,107.5776,108.0862,48414.0
2024-06-20 09:40:00,110.43,110.51,109.91,110.15,60703.0,108.0177,108.096,107.5091,107.7439,60703.0
2024-06-20 09:45:00,110.11,111.2,110.11,110.98,12038.0,107.7047,108.7709,107.7047,108.5557,12038.0
2024-06-20 09:50:00,111.03,111.45,110.99,111.14,14492.0,108.6046,109.0155,108.5655,108.7122,14492.0
2024-06-20 09:55:00,111.18,111.19,110.63,110.64,9385.0,108.7514,108.7611,108.2134,108.2232,9385.0
2024-06-20 10:00:00,110.72,110.76,110.16,110.44,20914.0,108.3014,108.3405,107.7536,108.0275,20914.0
2024-06-20 10:05:00,110.45,110.77,110.35,110.61,8317.0,108.0373,108.3503,107.9395,108.1938,8317.0
2024-06-20 10:10:00,110.56,110.87,110.56,110.81,18433.0,108.1449,108.4481,108.1449,108.3894,18433.0
2024-06-20 10:15:00,110.81,111.04,110.71,110.84,17889.0,108.3894,108.6144,108.2916,108.4188,17889.0
2024-06-20 10:20:00,110.84,111.45,110.72,111.44,107090.0,108.4188,109.0155,108.3014,109.0057,107090.0
2024-06-20 10:25:00,111.39,111.45,111.14,111.31,27264.0,108.9568,109.0155,108.7122,108.8785,27264.0
2024-06-20 10:30:00,111.24,111.48,111.22,111.32,16156.0,108.81,109.0448,108.7905,108.8883,16156.0
2024-06-20 10:35:00,111.34,111.37,111.04,111.27,24588.0,108.9079,108.9372,108.6144,108.8394,24588.0
2024-06-20 10:40:00,111.2,111.21,110.92,111.09,10118.0,108.7709,108.7807,108.497,108.6633,10118.0
2024-06-20 10:45:00,111.11,111.14,110.98,111.08,5316.0,108.6829,108.7122,108.5557,108.6535,5316.0
2024-06-20 10:50:00,111.03,111.19,110.95,111.16,21078.0,108.6046,108.7611,108.5264,108.7318,21078.0
2024-06-20 10:55:00,111.21,111.58,111.19,111.35,15216.0,108.7807,109.1426,108.7611,108.9176,15216.0
2024-06-20 11:00:00,111.35,111.49,111.26,111.46,7944.0,108.9176,109.0546,108.8296,109.0252,7944.0
2024-06-20 11:05:00,111.48,111.48,111.16,111.17,9009.0,109.0448,109.0448,108.7318,108.7416,9009.0
2024-06-20 11:10:00,111.17,111.22,110.83,110.83,14894.0,108.7416,108.7905,108.409,108.409,14894.0
2024-06-20 11:15:00,110.83,111.02,110.7,110.7,82060.0,108.409,108.5949,108.2818,108.2818,82060.0
2024-06-20 11:20:00,110.7,110.73,110.37,110.72,14236.0,108.2818,108.3112,107.9591,108.3014,14236.0
2024-06-20 11:25:00,110.72,110.95,110.6,110.95,11692.0,108.3014,108.5264,108.184,108.5264,11692.0
2024-06-20 11:30:00,110.94,110.94,110.74,110.79,37578.0,108.5166,108.5166,108.321,108.3699,37578.0
2024-06-20 11:35:00,110.79,110.96,110.78,110.83,15091.0,108.3699,108.5362,108.3601,108.409,15091.0
2024-06-20 11:40:00,110.83,110.94,110.58,110.66,21768.0,108.409,108.5166,108.1645,108.2427,21768.0
2024-06-20 11:45:00,110.59,110.8,110.58,110.79,9668.0,108.1742,108.3797,108.1645,108.3699,9668.0
2024-06-20 11:50:00,110.79,110.83,110.67,110.82,14919.0,108.3699,108.409,108.2525,108.3992,14919.0
2024-06-20 11:55:00,110.83,110.96,110.75,110.85,9132.0,108.409,108.5362,108.3308,108.4286,9132.0
2024-06-20 12:00:00,110.87,110.87,110.72,110.81,6061.0,108.4481,108.4481,108.3014,108.3894,6061.0
2024-06-20 12:05:00,110.82,110.87,110.77,110.83,3860.0,108.3992,108.4481,108.3503,108.409,3860.0
2024-06-20 12:10:00,110.81,111.16,110.81,111.13,5995.0,108.3894,108.7318,108.3894,108.7025,5995.0
2024-06-20 12:15:00,111.18,111.23,111.0,111.09,19143.0,108.7514,108.8003,108.5753,108.6633,19143.0
2024-06-20 12:20:00,111.13,111.26,111.02,111.04,5727.0,108.7025,108.8296,108.5949,108.6144,5727.0
2024-06-20 12:25:00,111.04,111.25,110.97,111.12,13274.0,108.6144,108.8198,108.5459,108.6927,13274.0
2024-06-20 12:30:00,111.07,111.4,111.06,111.34,4422.0,108.6438,108.9666,108.634,108.9079,4422.0
2024-06-20 12:35:00,111.28,111.28,111.11,111.11,3364.0,108.8492,108.8492,108.6829,108.6829,3364.0
2024-06-20 12:40:00,111.12,111.32,111.09,111.32,5734.0,108.6927,108.8883,108.6633,108.8883,5734.0
2024-06-20 12:45:00,111.26,111.34,111.24,111.3,17770.0,108.8296,108.9079,108.81,108.8687,17770.0
2024-06-20 12:50:00,111.3,111.33,110.92,111.09,30166.0,108.8687,108.8981,108.497,108.6633,30166.0
2024-06-20 12:55:00,111.08,111.21,111.08,111.15,6179.0,108.6535,108.7807,108.6535,108.722,6179.0
2024-06-20 13:00:00,111.17,111.26,111.03,111.22,9275.0,108.7416,108.8296,108.6046,108.7905,9275.0
2024-06-20 13:05:00,111.2,111.25,111.08,111.09,7006.0,108.7709,108.8198,108.6535,108.6633,7006.0
2024-06-20 13:10:00,111.07,111.07,110.97,110.97,1610.0,108.6438,108.6438,108.5459,108.5459,1610.0
2024-06-20 13:15:00,110.97,110.99,110.77,110.77,7387.0,108.5459,108.5655,108.3503,108.3503,7387.0
2024-06-20 13:20:00,110.75,110.95,110.71,110.87,10176.0,108.3308,108.5264,108.2916,108.4481,10176.0
2024-06-20 13:25:00,110.86,110.97,110.77,110.95,5973.0,108.4383,108.5459,108.3503,108.5264,5973.0
2024-06-20 13:30:00,110.97,111.04,110.9,110.98,7862.0,108.5459,108.6144,108.4775,108.5557,7862.0
2024-06-20 13:35:00,110.93,111.08,110.93,111.01,9144.0,108.5068,108.6535,108.5068,108.5851,9144.0
2024-06-20 13:40:00,111.03,111.15,111.02,111.12,9153.0,108.6046,108.722,108.5949,108.6927,9153.0
2024-06-20 13:45:00,111.15,111.15,111.05,111.14,6385.0,108.722,108.722,108.6242,108.7122,6385.0
2024-06-20 13:50:00,111.13,111.25,111.13,111.19,10237.0,108.7025,108.8198,108.7025,108.7611,10237.0
2024-06-20 13:55:00,111.21,111.28,111.19,111.26,7413.0,108.7807,108.8492,108.7611,108.8296,7413.0
2024-06-20 14:00:00,111.27,111.32,111.15,111.15,6541.0,108.8394,108.8883,108.722,108.722,6541.0
2024-06-20 14:05:00,111.16,111.18,111.05,111.07,4724.0,108.7318,108.7514,108.6242,108.6438,4724.0
2024-06-20 14:10:00,111.03,111.1,111.03,111.05,6869.0,108.6046,108.6731,108.6046,108.6242,6869.0
2024-06-20 14:15:00,111.05,111.14,111.02,111.07,11982.0,108.6242,108.7122,108.5949,108.6438,11982.0
2024-06-20 14:20:00,111.07,111.22,111.02,111.21,7556.0,108.6438,108.7905,108.5949,108.7807,7556.0
2024-06-20 14:25:00,111.22,111.23,111.09,111.22,8900.0,108.7905,108.8003,108.6633,108.7905,8900.0
2024-06-20 14:30:00,111.19,111.25,111.12,111.12,3952.0,108.7611,108.8198,108.6927,108.6927,3952.0
2024-06-20 14:35:00,111.11,111.11,110.89,110.89,9482.0,108.6829,108.6829,108.4677,108.4677,9482.0
2024-06-20 14:40:00,110.91,110.96,110.85,110.95,182126.0,108.4873,108.5362,108.4286,108.5264,182126.0
2024-06-20 14:45:00,110.96,111.42,110.96,111.42,189157.0,108.5362,108.9861,108.5362,108.9861,189157.0
2024-06-20 14:50:00,111.39,111.6,111.35,111.6,11440.0,108.9568,109.1622,108.9176,109.1622,11440.0
2024-06-20 14:55:00,111.61,111.77,111.56,111.71,16924.0,109.172,109.3285,109.1231,109.2698,16924.0
2024-06-20 15:00:00,111.73,111.86,111.64,111.83,19447.0,109.2893,109.4165,109.2013,109.3872,19447.0
2024-06-20 15:05:00,111.79,111.83,111.65,111.83,12489.0,109.348,109.3872,109.2111,109.3872,12489.0
2024-06-20 15:10:00,111.83,111.89,111.79,111.81,16588.0,109.3872,109.4459,109.348,109.3676,16588.0
2024-06-20 15:15:00,111.78,112.0,111.75,111.9,12836.0,109.3383,109.5534,109.3089,109.4556,12836.0
2024-06-20 15:20:00,111.9,111.97,111.88,111.95,10793.0,109.4556,109.5241,109.4361,109.5045,10793.0
2024-06-20 15:25:00,111.97,112.16,111.93,112.12,16920.0,109.5241,109.71,109.485,109.6708,16920.0
2024-06-20 15:30:00,112.13,112.13,111.95,112.06,14102.0,109.6806,109.6806,109.5045,109.6121,14102.0
2024-06-20 15:35:00,112.08,112.08,111.77,111.98,79747.0,109.6317,109.6317,109.3285,109.5339,79747.0
2024-06-20 15:40:00,111.98,112.16,111.97,112.09,17026.0,109.5339,109.71,109.5241,109.6415,17026.0
2024-06-20 15:45:00,112.08,112.3,112.06,112.3,36818.0,109.6317,109.8469,109.6121,109.8469,36818.0
2024-06-20 15:50:00,112.27,112.77,112.22,112.76,72345.0,109.8175,110.3066,109.7686,110.2968,72345.0
2024-06-20 15:55:00,112.77,112.77,112.59,112.71,169721.0,110.3066,110.3066,110.1306,110.2479,169721.0
2024-06-21 09:30:00,113.82,114.08,113.14,113.64,277723.0,111.3337,111.588,110.6685,111.1576,277723.0
2024-06-21 09:35:00,113.41,114.12,113.23,113.87,13090.0,110.9326,111.6271,110.7566,111.3826,13090.0
2024-06-21 09:40:00,113.79,114.3,113.65,114.11,10282.0,111.3043,111.8032,111.1674,111.6174,10282.0
2024-06-21 09:45:00,114.1,114.26,113.26,114.01,24080.0,111.6076,111.7641,110.7859,111.5195,24080.0
2024-06-21 09:50:00,114.12,114.3,113.95,114.12,6566.0,111.6271,111.8032,111.4609,111.6271,6566.0
2024-06-21 09:55:00,114.01,114.07,113.73,113.76,28209.0,111.5195,111.5782,111.2457,111.275,28209.0
2024-06-21 10:00:00,113.77,113.88,113.41,113.87,12422.0,111.2848,111.3924,110.9326,111.3826,12422.0
2024-06-21 10:05:00,113.83,113.95,113.65,113.76,12816.0,111.3435,111.4609,111.1674,111.275,12816.0
2024-06-21 10:10:00,113.79,113.86,113.57,113.67,19923.0,111.3043,111.3728,111.0892,111.187,19923.0
2024-06-21 10:15:00,113.67,113.77,113.52,113.77,16068.0,111.187,111.2848,111.0402,111.2848,16068.0
2024-06-21 10:20:00,113.85,113.93,113.74,113.93,5245.0,111.363,111.4413,111.2554,111.4413,5245.0
2024-06-21 10:25:00,113.93,114.14,113.92,114.08,17061.0,111.4413,111.6467,111.4315,111.588,17061.0
2024-06-21 10:30:00,114.08,114.25,113.8,113.83,5313.0,111.588,111.7543,111.3141,111.3435,5313.0
2024-06-21 10:35:00,113.82,113.97,113.65,113.65,5782.0,111.3337,111.4804,111.1674,111.1674,5782.0
2024-06-21 10:40:00,113.73,113.77,113.33,113.39,11984.0,111.2457,111.2848,110.8544,110.9131,11984.0
2024-06-21 10:45:00,113.35,113.42,113.26,113.31,5811.0,110.874,110.9424,110.7859,110.8348,5811.0
2024-06-21 10:50:00,113.34,113.4,113.15,113.15,5379.0,110.8642,110.9229,110.6783,110.6783,5379.0
2024-06-21 10:55:00,113.15,113.43,113.15,113.39,21437.0,110.6783,110.9522,110.6783,110.9131,21437.0
2024-06-21 11:00:00,113.38,113.38,113.21,113.29,6936.0,110.9033,110.9033,110.737,110.8153,6936.0
2024-06-21 11:05:00,113.25,113.3,113.14,113.3,6178.0,110.7761,110.825,110.6685,110.825,6178.0
2024-06-21 11:10:00,113.3,113.56,113.29,113.51,10421.0,110.825,111.0794,110.8153,111.0305,10421.0
2024-06-21 11:15:00,113.52,113.57,113.44,113.5,17421.0,111.0402,111.0892,110.962,111.0207,17421.0
2024-06-21 11:20:00,113.51,113.52,113.28,113.51,28167.0,111.0305,111.0402,110.8055,111.0305,28167.0
2024-06-21 11:25:00,113.46,114.25,113.46,114.03,70585.0,110.9816,111.7543,110.9816,111.5391,70585.0
2024-06-21 11:30:00,114.06,114.11,113.92,113.96,39411.0,111.5684,111.6174,111.4315,111.4706,39411.0
2024-06-21 11:35:00,113.94,114.13,113.8,114.01,31145.0,111.4511,111.6369,111.3141,111.5195,31145.0
2024-06-21 11:40:00,113.97,114.13,113.82,113.92,11036.0,111.4804,111.6369,111.3337,111.4315,11036.0
2024-06-21 11:45:00,113.89,113.91,113.79,113.81,9625.0,111.4022,111.4217,111.3043,111.3239,9625.0
2024-06-21 11:50:00,113.84,114.08,113.84,113.9,5380.0,111.3533,111.588,111.3533,111.4119,5380.0
2024-06-21 11:55:00,113.96,114.0,113.81,113.91,12047.0,111.4706,111.5098,111.3239,111.4217,12047.0
2024-06-21 12:00:00,113.91,114.14,113.78,114.1,6090.0,111.4217,111.6467,111.2946,111.6076,6090.0
2024-06-21 12:05:00,114.09,114.09,113.97,113.99,3563.0,111.5978,111.5978,111.4804,111.5,3563.0
2024-06-21 12:10:00,113.98,114.05,113.88,113.91,4538.0,111.4902,111.5587,111.3924,111.4217,4538.0
2024-06-21 12:15:00,113.91,114.0,113.87,113.95,5290.0,111.4217,111.5098,111.3826,111.4609,5290.0
2024-06-21 12:20:00,113.93,113.96,113.88,113.91,6054.0,111.4413,111.4706,111.3924,111.4217,6054.0
2024-06-21 12:25:00,113.94,113.94,113.76,113.76,6580.0,111.4511,111.4511,111.275,111.275,6580.0
2024-06-21 12:30:00,113.8,114.03,113.8,114.0,3790.0,111.3141,111.5391,111.3141,111.5098,3790.0
2024-06-21 12:35:00,114.03,114.16,113.91,114.13,14735.0,111.5391,111.6663,111.4217,111.6369,14735.0
2024-06-21 12:40:00,114.1,114.35,114.06,114.29,16025.0,111.6076,111.8521,111.5684,111.7934,16025.0
2024-06-21 12:45:00,114.3,114.39,114.03,114.04,21043.0,111.8032,111.8912,111.5391,111.5489,21043.0
2024-06-21 12:50:00,114.07,114.16,113.93,114.11,16437.0,111.5782,111.6663,111.4413,111.6174,16437.0
2024-06-21 12:55:00,114.15,114.22,114.03,114.17,17498.0,111.6565,111.725,111.5391,111.676,17498.0
2024-06-21 13:00:00,114.19,114.2,114.04,114.12,16688.0,111.6956,111.7054,111.5489,111.6271,16688.0
2024-06-21 13:05:00,114.14,114.22,113.98,114.09,20438.0,111.6467,111.725,111.4902,111.5978,20438.0
2024-06-21 13:10:00,114.12,114.18,113.84,113.84,22528.0,111.6271,111.6858,111.3533,111.3533,22528.0
2024-06-21 13:15:00,113.82,113.96,113.8,113.93,25340.0,111.3337,111.4706,111.3141,111.4413,25340.0
2024-06-21 13:20:00,113.92,113.95,113.8,113.94,21086.0,111.4315,111.4609,111.3141,111.4511,21086.0
2024-06-21 13:25:00,113.95,114.03,113.81,113.81,23683.0,111.4609,111.5391,111.3239,111.3239,23683.0
2024-06-21 13:30:00,113.81,113.83,113.53,113.55,23242.0,111.3239,111.3435,111.05,111.0696,23242.0
2024-06-21 13:35:00,113.54,113.8,113.54,113.8,22041.0,111.0598,111.3141,111.0598,111.3141,22041.0
2024-06-21 13:40:00,113.82,113.89,113.79,113.84,32098.0,111.3337,111.4022,111.3043,111.3533,32098.0
2024-06-21 13:45:00,113.84,114.01,113.74,113.85,17584.0,111.3533,111.5195,111.2554,111.363,17584.0
2024-06-21 13:50:00,113.86,114.0,113.81,113.86,13609.0,111.3728,111.5098,111.3239,111.3728,13609.0
2024-06-21 13:55:00,113.84,113.93,113.79,113.87,15399.0,111.3533,111.4413,111.3043,111.3826,15399.0
2024-06-21 14:00:00,113.87,113.91,113.78,113.89,19092.0,111.3826,111.4217,111.2946,111.4022,19092.0
2024-06-21 14:05:00,113.91,113.95,113.71,113.83,25971.0,111.4217,111.4609,111.2261,111.3435,25971.0
2024-06-21 14:10:00,113.82,113.96,113.77,113.81,24248.0,111.3337,111.4706,111.2848,111.3239,24248.0
2024-06-21 14:15:00,113.82,114.02,113.82,113.93,14722.0,111.3337,111.5293,111.3337,111.4413,14722.0
2024-06-21 14:20:00,113.95,113.95,113.68,113.84,20822.0,111.4609,111.4609,111.1967,111.3533,20822.0
2024-06-21 14:25:00,113.86,113.89,113.77,113.86,21049.0,111.3728,111.4022,111.2848,111.3728,21049.0
2024-06-21 14:30:00,113.86,114.06,113.83,114.06,20709.0,111.3728,111.5684,111.3435,111.5684,20709.0
2024-06-21 14:35:00,114.03,114.16,113.99,114.1,18090.0,111.5391,111.6663,111.5,111.6076,18090.0
2024-06-21 14:40:00,114.08,114.09,113.96,114.08,19609.0,111.588,111.5978,111.4706,111.588,19609.0
2024-06-21 14:45:00,114.09,114.16,113.93,113.96,25320.0,111.5978,111.6663,111.4413,111.4706,25320.0
2024-06-21 14:50:00,113.93,114.15,113.83,114.03,27218.0,111.4413,111.6565,111.3435,111.5391,27218.0
2024-06-21 14:55:00,114.05,114.18,113.98,114.03,16319.0,111.5587,111.6858,111.4902,111.5391,16319.0
2024-06-21 15:00:00,114.03,114.05,113.81,113.87,28892.0,111.5391,111.5587,111.3239,111.3826,28892.0
2024-06-21 15:05:00,113.9,113.92,113.59,113.7,30537.0,111.4119,111.4315,111.1087,111.2163,30537.0
2024-06-21 15:10:00,113.68,113.78,113.56,113.62,22643.0,111.1967,111.2946,111.0794,111.1381,22643.0
2024-06-21 15:15:00,113.63,113.95,113.62,113.73,20432.0,111.1478,111.4609,111.1381,111.2457,20432.0
2024-06-21 15:20:00,113.75,113.82,113.58,113.82,28195.0,111.2652,111.3337,111.0989,111.3337,28195.0
2024-06-21 15:25:00,113.8,114.03,113.71,113.99,35779.0,111.3141,111.5391,111.2261,111.5,35779.0
2024-06-21 15:30:00,113.98,113.99,113.81,113.93,39390.0,111.4902,111.5,111.3239,111.4413,39390.0
2024-06-21 15:35:00,113.93,113.97,113.75,113.88,37795.0,111.4413,111.4804,111.2652,111.3924,37795.0
2024-06-21 15:40:00,113.88,114.26,113.76,114.26,54470.0,111.3924,111.7641,111.275,111.7641,54470.0
2024-06-21 15:45:00,114.26,114.33,114.14,114.19,58920.0,111.7641,111.8326,111.6467,111.6956,58920.0
2024-06-21 15:50:00,114.21,114.32,113.85,113.86,84469.0,111.7152,111.8228,111.363,111.3728,84469.0
2024-06-21 15:55:00,113.86,114.0,113.6,113.73,217491.0,111.3728,111.5098,111.1185,111.2457,217491.0
2024-06-24 09:30:00,113.85,114.14,113.76,113.95,46477.0,111.363,111.6467,111.275,111.4609,46477.0
2024-06-24 09:35:00,113.95,114.88,113.95,114.73,13546.0,111.4609,112.3705,111.4609,112.2238,13546.0
2024-06-24 09:40:00,114.88,115.23,114.58,114.89,13240.0,112.3705,112.7129,112.0771,112.3803,13240.0
2024-06-24 09:45:00,114.69,114.72,114.17,114.62,7396.0,112.1847,112.214,111.676,112.1162,7396.0
2024-06-24 09:50:00,114.91,115.42,114.82,114.98,13951.0,112.3999,112.8987,112.3118,112.4684,13951.0
2024-06-24 09:55:00,115.05,115.43,115.05,115.13,7587.0,112.5368,112.9085,112.5368,112.6151,7587.0
2024-06-24 10:00:00,115.21,115.28,115.09,115.14,12047.0,112.6933,112.7618,112.5759,112.6249,12047.0
2024-06-24 10:05:00,115.14,115.2,114.8,114.91,7529.0,112.6249,112.6835,112.2923,112.3999,7529.0
2024-06-24 10:10:00,114.9,115.1,114.87,115.04,6440.0,112.3901,112.5857,112.3608,112.527,6440.0
2024-06-24 10:15:00,114.98,114.98,114.76,114.91,3223.0,112.4684,112.4684,112.2532,112.3999,3223.0
2024-06-24 10:20:00,114.85,115.21,114.73,115.12,7062.0,112.3412,112.6933,112.2238,112.6053,7062.0
2024-06-24 10:25:00,115.18,115.41,115.12,115.25,9658.0,112.664,112.889,112.6053,112.7325,9658.0
2024-06-24 10:30:00,115.25,115.48,115.18,115.44,7095.0,112.7325,112.9574,112.664,112.9183,7095.0
2024-06-24 10:35:00,115.37,115.37,115.19,115.35,4900.0,112.8498,112.8498,112.6738,112.8303,4900.0
2024-06-24 10:40:00,115.36,115.44,115.15,115.18,17009.0,112.8401,112.9183,112.6346,112.664,17009.0
2024-06-24 10:45:00,115.23,115.4,115.15,115.22,9400.0,112.7129,112.8792,112.6346,112.7031,9400.0
2024-06-24 10:50:00,115.23,115.41,115.15,115.23,16173.0,112.7129,112.889,112.6346,112.7129,16173.0
2024-06-24 10:55:00,115.23,115.36,115.14,115.28,17458.0,112.7129,112.8401,112.6249,112.7618,17458.0
2024-06-24 11:00:00,115.27,115.5,115.23,115.3,44590.0,112.752,112.977,112.7129,112.7814,44590.0
2024-06-24 11:05:00,115.3,115.35,115.13,115.22,15829.0,112.7814,112.8303,112.6151,112.7031,15829.0
2024-06-24 11:10:00,115.33,115.41,115.13,115.35,7945.0,112.8107,112.889,112.6151,112.8303,7945.0
2024-06-24 11:15:00,115.33,115.33,114.91,114.91,14789.0,112.8107,112.8107,112.3999,112.3999,14789.0
2024-06-24 11:20:00,114.97,114.97,114.62,114.85,15868.0,112.4586,112.4586,112.1162,112.3412,15868.0
2024-06-24 11:25:00,114.84,114.87,114.57,114.57,18563.0,112.3314,112.3608,112.0673,112.0673,18563.0
2024-06-24 11:30:00,114.6,114.72,114.55,114.68,13372.0,112.0967,112.214,112.0477,112.1749,13372.0
2024-06-24 11:35:00,114.61,114.63,114.26,114.28,14985.0,112.1064,112.126,111.7641,111.7836,14985.0
2024-06-24 11:40:00,114.36,114.41,114.26,114.31,7004.0,111.8619,111.9108,111.7641,111.813,7004.0
2024-06-24 11:45:00,114.31,114.63,114.25,114.52,9433.0,111.813,112.126,111.7543,112.0184,9433.0
2024-06-24 11:50:00,114.43,114.57,114.39,114.44,8881.0,111.9304,112.0673,111.8912,111.9401,8881.0
2024-06-24 11:55:00,114.35,114.6,114.35,114.6,6151.0,111.8521,112.0967,111.8521,112.0967,6151.0
2024-06-24 12:00:00,114.7,114.83,114.63,114.68,7302.0,112.1945,112.3216,112.126,112.1749,7302.0
2024-06-24 12:05:00,114.71,114.79,114.64,114.79,7387.0,112.2042,112.2825,112.1358,112.2825,7387.0
2024-06-24 12:10:00,114.74,114.8,114.7,114.8,9899.0,112.2336,112.2923,112.1945,112.2923,9899.0
2024-06-24 12:15:00,114.8,114.99,114.65,114.94,11090.0,112.2923,112.4781,112.1456,112.4292,11090.0
2024-06-24 12:20:00,114.88,115.1,114.88,115.07,4515.0,112.3705,112.5857,112.3705,112.5564,4515.0
2024-06-24 12:25:00,115.07,115.12,114.99,115.06,8554.0,112.5564,112.6053,112.4781,112.5466,8554.0
2024-06-24 12:30:00,115.06,115.15,115.0,115.11,5919.0,112.5466,112.6346,112.4879,112.5955,5919.0
2024-06-24 12:35:00,115.16,115.16,114.96,114.96,5488.0,112.6444,112.6444,112.4488,112.4488,5488.0
2024-06-24 12:40:00,114.98,115.02,114.92,114.92,5831.0,112.4684,112.5075,112.4097,112.4097,5831.0
2024-06-24 12:45:00,114.92,114.98,114.87,114.89,9691.0,112.4097,112.4684,112.3608,112.3803,9691.0
2024-06-24 12:50:00,114.88,114.91,114.83,114.87,5548.0,112.3705,112.3999,112.3216,112.3608,5548.0
2024-06-24 12:55:00,114.92,114.97,114.85,114.87,6386.0,112.4097,112.4586,112.3412,112.3608,6386.0
2024-06-24 13:00:00,114.88,114.91,114.86,114.88,3624.0,112.3705,112.3999,112.351,112.3705,3624.0
2024-06-24 13:05:00,114.85,114.87,114.61,114.63,11880.0,112.3412,112.3608,112.1064,112.126,11880.0
2024-06-24 13:10:00,114.61,114.84,114.61,114.78,6502.0,112.1064,112.3314,112.1064,112.2727,6502.0
2024-06-24 13:15:00,114.79,114.81,114.55,114.68,7048.0,112.2825,112.3021,112.0477,112.1749,7048.0
2024-06-24 13:20:00,114.68,114.82,114.53,114.63,10648.0,112.1749,112.3118,112.0282,112.126,10648.0
2024-06-24 13:25:00,114.63,114.75,114.62,114.69,6898.0,112.126,112.2434,112.1162,112.1847,6898.0
2024-06-24 13:30:00,114.69,114.73,114.59,114.68,9286.0,112.1847,112.2238,112.0869,112.1749,9286.0
2024-06-24 13:35:00,114.7,114.88,114.69,114.88,2700.0,112.1945,112.3705,112.1847,112.3705,2700.0
2024-06-24 13:40:00,114.85,114.93,114.75,114.82,7275.0,112.3412,112.4194,112.2434,112.3118,7275.0
2024-06-24 13:45:00,114.81,114.94,114.81,114.94,2984.0,112.3021,112.4292,112.3021,112.4292,2984.0
2024-06-24 13:50:00,114.91,114.91,114.86,114.9,6843.0,112.3999,112.3999,112.351,112.3901,6843.0
2024-06-24 13:55:00,114.96,114.98,114.73,114.81,13629.0,112.4488,112.4684,112.2238,112.3021,13629.0
2024-06-24 14:00:00,114.82,114.98,114.77,114.91,6228.0,112.3118,112.4684,112.2629,112.3999,6228.0
2024-06-24 14:05:00,114.93,115.03,114.9,114.94,15454.0,112.4194,112.5173,112.3901,112.4292,15454.0
2024-06-24 14:10:00,114.94,115.11,114.93,115.09,17247.0,112.4292,112.5955,112.4194,112.5759,17247.0
2024-06-24 14:15:00,115.09,115.5,115.06,115.47,20475.0,112.5759,112.977,112.5466,112.9476,20475.0
2024-06-24 14:20:00,115.47,115.56,115.46,115.55,6571.0,112.9476,113.0357,112.9379,113.0259,6571.0
2024-06-24 14:25:00,115.55,115.6,115.47,115.59,9645.0,113.0259,113.0748,112.9476,113.065,9645.0
2024-06-24 14:30:00,115.6,115.65,115.55,115.58,4461.0,113.0748,113.1237,113.0259,113.0552,4461.0
2024-06-24 14:35:00,115.59,115.6,115.56,115.59,4358.0,113.065,113.0748,113.0357,113.065,4358.0
2024-06-24 14:40:00,115.61,115.67,115.58,115.58,5180.0,113.0846,113.1433,113.0552,113.0552,5180.0
2024-06-24 14:45:00,115.61,115.73,115.58,115.72,9915.0,113.0846,113.202,113.0552,113.1922,9915.0
2024-06-24 14:50:00,115.72,115.82,115.71,115.78,7238.0,113.1922,113.29,113.1824,113.2509,7238.0
2024-06-24 14:55:00,115.77,115.82,115.64,115.77,6201.0,113.2411,113.29,113.1139,113.2411,6201.0
2024-06-24 15:00:00,115.7,115.79,115.6,115.6,6593.0,113.1726,113.2607,113.0748,113.0748,6593.0
2024-06-24 15:05:00,115.57,115.66,115.51,115.61,3970.0,113.0455,113.1335,112.9868,113.0846,3970.0
2024-06-24 15:10:00,115.6,115.62,115.55,115.58,9973.0,113.0748,113.0944,113.0259,113.0552,9973.0
2024-06-24 15:15:00,115.57,115.57,115.41,115.54,12947.0,113.0455,113.0455,112.889,113.0161,12947.0
2024-06-24 15:20:00,115.54,115.56,115.44,115.45,15101.0,113.0161,113.0357,112.9183,112.9281,15101.0
2024-06-24 15:25:00,115.46,115.57,115.39,115.5,17638.0,112.9379,113.0455,112.8694,112.977,17638.0
2024-06-24 15:30:00,115.55,115.55,115.41,115.43,16479.0,113.0259,113.0259,112.889,112.9085,16479.0
2024-06-24 15:35:00,115.44,115.58,115.39,115.54,18226.0,112.9183,113.0552,112.8694,113.0161,18226.0
2024-06-24 15:40:00,115.53,115.56,115.44,115.45,23943.0,113.0063,113.0357,112.9183,112.9281,23943.0
2024-06-24 15:45:00,115.47,115.47,115.23,115.36,31043.0,112.9476,112.9476,112.7129,112.8401,31043.0
2024-06-24 15:50:00,115.37,115.51,115.26,115.28,42942.0,112.8498,112.9868,112.7422,112.7618,42942.0
2024-06-24 15:55:00,115.3,115.5,115.09,115.14,146713.0,112.7814,112.977,112.5759,112.6249,146713.0
2024-06-25 09:30:00,114.86,115.37,114.82,114.97,70164.0,112.351,112.8498,112.3118,112.4586,70164.0
2024-06-25 09:35:00,115.05,115.8,115.04,115.26,14140.0,112.5368,113.2704,112.527,112.7422,14140.0
2024-06-25 09:40:00,115.2,115.24,114.77,114.93,28120.0,112.6835,112.7227,112.2629,112.4194,28120.0
2024-06-25 09:45:00,114.98,114.98,114.24,114.53,16787.0,112.4684,112.4684,111.7445,112.0282,16787.0
2024-06-25 09:50:00,114.59,114.8,114.47,114.58,8080.0,112.0869,112.2923,111.9695,112.0771,8080.0
2024-06-25 09:55:00,114.58,114.8,114.27,114.27,10653.0,112.0771,112.2923,111.7739,111.7739,10653.0
2024-06-25 10:00:00,114.4,114.4,113.96,114.3,25072.0,111.901,111.901,111.4706,111.8032,25072.0
2024-06-25 10:05:00,114.41,114.41,113.81,113.81,16425.0,111.9108,111.9108,111.3239,111.3239,16425.0
2024-06-25 10:10:00,113.86,114.44,113.85,114.38,15927.0,111.3728,111.9401,111.363,111.8815,15927.0
2024-06-25 10:15:00,114.39,114.68,114.36,114.54,12111.0,111.8912,112.1749,111.8619,112.038,12111.0
2024-06-25 10:20:00,114.63,114.95,114.56,114.84,7850.0,112.126,112.439,112.0575,112.3314,7850.0
2024-06-25 10:25:00,114.87,114.87,114.57,114.57,7002.0,112.3608,112.3608,112.0673,112.0673,7002.0
2024-06-25 10:30:00,114.56,114.64,114.37,114.37,8407.0,112.0575,112.1358,111.8717,111.8717,8407.0
2024-06-25 10:35:00,114.41,114.5,114.31,114.5,7614.0,111.9108,111.9988,111.813,111.9988,7614.0
2024-06-25 10:40:00,114.49,114.75,114.49,114.58,8066.0,111.9891,112.2434,111.9891,112.0771,8066.0
2024-06-25 10:45:00,114.53,114.55,114.32,114.43,15394.0,112.0282,112.0477,111.8228,111.9304,15394.0
2024-06-25 10:50:00,114.38,114.38,114.13,114.14,8333.0,111.8815,111.8815,111.6369,111.6467,8333.0
2024-06-25 10:55:00,114.19,114.22,114.0,114.13,15185.0,111.6956,111.725,111.5098,111.6369,15185.0
2024-06-25 11:00:00,114.12,114.13,113.93,114.09,10061.0,111.6271,111.6369,111.4413,111.5978,10061.0
2024-06-25 11:05:00,114.09,114.09,113.94,114.0,4255.0,111.5978,111.5978,111.4511,111.5098,4255.0
2024-06-25 11:10:00,114.01,114.13,113.96,114.0,7539.0,111.5195,111.6369,111.4706,111.5098,7539.0
2024-06-25 11:15:00,114.0,114.0,113.76,113.79,6943.0,111.5098,111.5098,111.275,111.3043,6943.0
2024-06-25 11:20:00,113.79,113.87,113.75,113.75,7369.0,111.3043,111.3826,111.2652,111.2652,7369.0
2024-06-25 11:25:00,113.75,113.92,113.75,113.89,10463.0,111.2652,111.4315,111.2652,111.4022,10463.0
2024-06-25 11:30:00,113.87,113.87,113.64,113.72,14864.0,111.3826,111.3826,111.1576,111.2359,14864.0
2024-06-25 11:35:00,113.72,113.81,113.53,113.59,11384.0,111.2359,111.3239,111.05,111.1087,11384.0
2024-06-25 11:40:00,113.63,113.93,113.58,113.93,9141.0,111.1478,111.4413,111.0989,111.4413,9141.0
2024-06-25 11:45:00,113.93,113.94,113.58,113.58,8330.0,111.4413,111.4511,111.0989,111.0989,8330.0
2024-06-25 11:50:00,113.63,113.64,113.37,113.42,8922.0,111.1478,111.1576,110.8935,110.9424,8922.0
2024-06-25 11:55:00,113.44,113.46,113.31,113.31,7536.0,110.962,110.9816,110.8348,110.8348,7536.0
2024-06-25 12:00:00,113.33,113.47,113.24,113.28,8469.0,110.8544,110.9913,110.7664,110.8055,8469.0
2024-06-25 12:05:00,113.25,113.28,113.11,113.14,6611.0,110.7761,110.8055,110.6392,110.6685,6611.0
2024-06-25 12:10:00,113.14,113.33,113.12,113.27,4926.0,110.6685,110.8544,110.649,110.7957,4926.0
2024-06-25 12:15:00,113.23,113.23,113.0,113.09,8394.0,110.7566,110.7566,110.5316,110.6196,8394.0
2024-06-25 12:20:00,113.09,113.1,112.98,113.0,3525.0,110.6196,110.6294,110.512,110.5316,3525.0
2024-06-25 12:25:00,113.01,113.17,112.96,113.01,8816.0,110.5414,110.6979,110.4925,110.5414,8816.0
2024-06-25 12:30:00,113.01,113.01,112.74,112.79,10462.0,110.5414,110.5414,110.2773,110.3262,10462.0
2024-06-25 12:35:00,112.75,112.76,112.66,112.67,5116.0,110.2871,110.2968,110.199,110.2088,5116.0
2024-06-25 12:40:00,112.65,112.7,112.47,112.47,8488.0,110.1892,110.2382,110.0132,110.0132,8488.0
2024-06-25 12:45:00,112.47,112.59,112.4,112.59,10883.0,110.0132,110.1306,109.9447,110.1306,10883.0
2024-06-25 12:50:00,112.63,112.76,112.5,112.69,9536.0,110.1697,110.2968,110.0425,110.2284,9536.0
2024-06-25 12:55:00,112.73,112.81,112.6,112.8,5477.0,110.2675,110.3458,110.1403,110.336,5477.0
2024-06-25 13:00:00,112.85,112.85,112.68,112.84,5742.0,110.3849,110.3849,110.2186,110.3751,5742.0
2024-06-25 13:05:00,112.78,112.83,112.54,112.56,7914.0,110.3164,110.3653,110.0817,110.1012,7914.0
2024-06-25 13:10:00,112.56,112.61,112.52,112.56,5067.0,110.1012,110.1501,110.0621,110.1012,5067.0
2024-06-25 13:15:00,112.52,112.59,112.45,112.52,9790.0,110.0621,110.1306,109.9936,110.0621,9790.0
2024-06-25 13:20:00,112.53,112.59,112.52,112.58,5793.0,110.0719,110.1306,110.0621,110.1208,5793.0
2024-06-25 13:25:00,112.58,112.92,112.57,112.92,5998.0,110.1208,110.4534,110.111,110.4534,5998.0
2024-06-25 13:30:00,112.93,112.93,112.8,112.91,6786.0,110.4631,110.4631,110.336,110.4436,6786.0
2024-06-25 13:35:00,112.9,112.99,112.81,112.83,12483.0,110.4338,110.5218,110.3458,110.3653,12483.0
2024-06-25 13:40:00,112.84,113.01,112.83,113.01,7226.0,110.3751,110.5414,110.3653,110.5414,7226.0
2024-06-25 13:45:00,113.01,113.15,112.99,113.15,13085.0,110.5414,110.6783,110.5218,110.6783,13085.0
2024-06-25 13:50:00,113.17,113.45,113.16,113.45,5602.0,110.6979,110.9718,110.6881,110.9718,5602.0
2024-06-25 13:55:00,113.44,113.52,113.41,113.44,13002.0,110.962,111.0402,110.9326,110.962,13002.0
2024-06-25 14:00:00,113.44,113.48,113.3,113.41,6005.0,110.962,111.0011,110.825,110.9326,6005.0
2024-06-25 14:05:00,113.41,113.44,113.34,113.34,8101.0,110.9326,110.962,110.8642,110.8642,8101.0
2024-06-25 14:10:00,113.33,113.42,113.29,113.4,5202.0,110.8544,110.9424,110.8153,110.9229,5202.0
2024-06-25 14:15:00,113.41,113.45,113.22,113.23,11950.0,110.9326,110.9718,110.7468,110.7566,11950.0
2024-06-25 14:20:00,113.23,113.47,113.19,113.47,13802.0,110.7566,110.9913,110.7175,110.9913,13802.0
2024-06-25 14:25:00,113.45,113.53,113.39,113.53,8637.0,110.9718,111.05,110.9131,111.05,8637.0
2024-06-25 14:30:00,113.52,113.52,113.23,113.28,9503.0,111.0402,111.0402,110.7566,110.8055,9503.0
2024-06-25 14:35:00,113.27,113.27,113.08,113.13,25566.0,110.7957,110.7957,110.6099,110.6588,25566.0
2024-06-25 14:40:00,113.14,113.15,113.04,113.07,5152.0,110.6685,110.6783,110.5707,110.6001,5152.0
2024-06-25 14:45:00,113.07,113.18,113.07,113.18,6975.0,110.6001,110.7077,110.6001,110.7077,6975.0
2024-06-25 14:50:00,113.17,113.24,113.08,113.13,7823.0,110.6979,110.7664,110.6099,110.6588,7823.0
2024-06-25 14:55:00,113.13,113.13,113.03,113.07,6065.0,110.6588,110.6588,110.5609,110.6001,6065.0
2024-06-25 15:00:00,113.08,113.14,112.94,113.13,24782.0,110.6099,110.6685,110.4729,110.6588,24782.0
2024-06-25 15:05:00,113.15,113.21,113.06,113.18,10722.0,110.6783,110.737,110.5903,110.7077,10722.0
2024-06-25 15:10:00,113.22,113.28,113.17,113.24,6092.0,110.7468,110.8055,110.6979,110.7664,6092.0
2024-06-25 15:15:00,113.25,113.31,113.18,113.29,10418.0,110.7761,110.8348,110.7077,110.8153,10418.0
2024-06-25 15:20:00,113.31,113.31,113.14,113.14,9777.0,110.8348,110.8348,110.6685,110.6685,9777.0
2024-06-25 15:25:00,113.19,113.31,113.13,113.19,12673.0,110.7175,110.8348,110.6588,110.7175,12673.0
2024-06-25 15:30:00,113.18,113.31,113.11,113.27,16723.0,110.7077,110.8348,110.6392,110.7957,16723.0
2024-06-25 15:35:00,113.28,113.29,113.15,113.23,15875.0,110.8055,110.8153,110.6783,110.7566,15875.0
2024-06-25 15:40:00,113.21,113.36,113.2,113.36,13872.0,110.737,110.8837,110.7272,110.8837,13872.0
2024-06-25 15:45:00,113.36,113.45,113.36,113.41,27440.0,110.8837,110.9718,110.8837,110.9326,27440.0
2024-06-25 15:50:00,113.4,113.77,113.33,113.72,52834.0,110.9229,111.2848,110.8544,111.2359,52834.0
2024-06-25 15:55:00,113.72,113.9,113.6,113.85,150660.0,111.2359,111.4119,111.1185,111.363,150660.0
2024-06-26 09:30:00,113.01,113.01,112.22,112.42,31603.0,110.5414,110.5414,109.7686,109.9643,31603.0
2024-06-26 09:35:00,112.58,112.67,112.24,112.4,6675.0,110.1208,110.2088,109.7882,109.9447,6675.0
2024-06-26 09:40:00,112.44,112.64,112.12,112.25,7987.0,109.9838,110.1795,109.6708,109.798,7987.0
2024-06-26 09:45:00,112.24,112.47,112.17,112.31,7414.0,109.7882,110.0132,109.7197,109.8567,7414.0
2024-06-26 09:50:00,112.39,112.89,112.33,112.48,16726.0,109.9349,110.424,109.8762,110.023,16726.0
2024-06-26 09:55:00,112.52,112.63,112.34,112.43,28058.0,110.0621,110.1697,109.886,109.9741,28058.0
2024-06-26 10:00:00,112.5,112.67,112.41,112.64,12353.0,110.0425,110.2088,109.9545,110.1795,12353.0
2024-06-26 10:05:00,112.64,112.68,112.46,112.68,26318.0,110.1795,110.2186,110.0034,110.2186,26318.0
2024-06-26 10:10:00,112.64,112.79,112.61,112.79,6295.0,110.1795,110.3262,110.1501,110.3262,6295.0
2024-06-26 10:15:00,112.77,112.9,112.71,112.71,9081.0,110.3066,110.4338,110.2479,110.2479,9081.0
2024-06-26 10:20:00,112.79,113.03,112.69,113.03,8570.0,110.3262,110.5609,110.2284,110.5609,8570.0
2024-06-26 10:25:00,113.07,113.24,113.01,113.06,7955.0,110.6001,110.7664,110.5414,110.5903,7955.0
2024-06-26 10:30:00,113.07,113.15,112.83,112.86,4905.0,110.6001,110.6783,110.3653,110.3947,4905.0
2024-06-26 10:35:00,112.85,112.9,112.77,112.77,3614.0,110.3849,110.4338,110.3066,110.3066,3614.0
2024-06-26 10:40:00,112.77,112.96,112.73,112.84,12359.0,110.3066,110.4925,110.2675,110.3751,12359.0
2024-06-26 10:45:00,112.8,112.96,112.72,112.86,21923.0,110.336,110.4925,110.2577,110.3947,21923.0
2024-06-26 10:50:00,112.85,112.88,112.69,112.7,9347.0,110.3849,110.4142,110.2284,110.2382,9347.0
2024-06-26 10:55:00,112.71,112.85,112.7,112.79,12051.0,110.2479,110.3849,110.2382,110.3262,12051.0
2024-06-26 11:00:00,112.83,113.0,112.8,112.83,14660.0,110.3653,110.5316,110.336,110.3653,14660.0
2024-06-26 11:05:00,112.84,112.96,112.83,112.91,5874.0,110.3751,110.4925,110.3653,110.4436,5874.0
2024-06-26 11:10:00,112.91,112.91,112.77,112.82,19545.0,110.4436,110.4436,110.3066,110.3555,19545.0
2024-06-26 11:15:00,112.77,112.97,112.74,112.97,18870.0,110.3066,110.5023,110.2773,110.5023,18870.0
2024-06-26 11:20:00,112.98,113.28,112.94,113.26,4037.0,110.512,110.8055,110.4729,110.7859,4037.0
2024-06-26 11:25:00,113.28,113.5,113.2,113.2,9671.0,110.8055,111.0207,110.7272,110.7272,9671.0
2024-06-26 11:30:00,113.21,113.28,113.15,113.26,12770.0,110.737,110.8055,110.6783,110.7859,12770.0
2024-06-26 11:35:00,113.27,113.33,113.26,113.3,3198.0,110.7957,110.8544,110.7859,110.825,3198.0
2024-06-26 11:40:00,113.28,113.55,113.27,113.55,4701.0,110.8055,111.0696,110.7957,111.0696,4701.0
2024-06-26 11:45:00,113.57,113.67,113.49,113.56,4625.0,111.0892,111.187,111.0109,111.0794,4625.0
2024-06-26 11:50:00,113.63,113.86,113.63,113.85,5394.0,111.1478,111.3728,111.1478,111.363,5394.0
2024-06-26 11:55:00,113.81,113.82,113.72,113.79,7116.0,111.3239,111.3337,111.2359,111.3043,7116.0
2024-06-26 12:00:00,113.74,113.77,113.65,113.71,4766.0,111.2554,111.2848,111.1674,111.2261,4766.0
2024-06-26 12:05:00,113.69,113.85,113.68,113.8,3001.0,111.2065,111.363,111.1967,111.3141,3001.0
2024-06-26 12:10:00,113.79,113.79,113.57,113.67,7494.0,111.3043,111.3043,111.0892,111.187,7494.0
2024-06-26 12:15:00,113.67,113.74,113.58,113.58,5410.0,111.187,111.2554,111.0989,111.0989,5410.0
2024-06-26 12:20:00,113.61,113.61,113.45,113.47,13465.0,111.1283,111.1283,110.9718,110.9913,13465.0
2024-06-26 12:25:00,113.49,113.51,113.39,113.42,3642.0,111.0109,111.0305,110.9131,110.9424,3642.0
2024-06-26 12:30:00,113.42,113.42,113.36,113.38,4707.0,110.9424,110.9424,110.8837,110.9033,4707.0
2024-06-26 12:35:00,113.38,113.45,113.32,113.45,4211.0,110.9033,110.9718,110.8446,110.9718,4211.0
2024-06-26 12:40:00,113.48,113.49,113.35,113.44,2675.0,111.0011,111.0109,110.874,110.962,2675.0
2024-06-26 12:45:00,113.48,113.53,113.44,113.51,6171.0,111.0011,111.05,110.962,111.0305,6171.0
2024-06-26 12:50:00,113.48,113.48,113.33,113.38,2608.0,111.0011,111.0011,110.8544,110.9033,2608.0
2024-06-26 12:55:00,113.35,113.53,113.35,113.5,4132.0,110.874,111.05,110.874,111.0207,4132.0
2024-06-26 13:00:00,113.47,113.52,113.43,113.52,2828.0,110.9913,111.0402,110.9522,111.0402,2828.0
2024-06-26 13:05:00,113.52,113.55,113.39,113.41,4907.0,111.0402,111.0696,110.9131,110.9326,4907.0
2024-06-26 13:10:00,113.44,113.66,113.43,113.63,2700.0,110.962,111.1772,110.9522,111.1478,2700.0
2024-06-26 13:15:00,113.59,113.62,113.42,113.54,3776.0,111.1087,111.1381,110.9424,111.0598,3776.0
2024-06-26 13:20:00,113.41,113.47,113.38,113.45,1525.0,110.9326,110.9913,110.9033,110.9718,1525.0
2024-06-26 13:25:00,113.49,113.49,113.37,113.4,1972.0,111.0109,111.0109,110.8935,110.9229,1972.0
2024-06-26 13:30:00,113.43,113.5,113.37,113.49,9870.0,110.9522,111.0207,110.8935,111.0109,9870.0
2024-06-26 13:35:00,113.44,113.47,113.35,113.47,7221.0,110.962,110.9913,110.874,110.9913,7221.0
2024-06-26 13:40:00,113.44,113.49,113.41,113.48,3718.0,110.962,111.0109,110.9326,111.0011,3718.0
2024-06-26 13:45:00,113.47,113.5,113.29,113.29,6552.0,110.9913,111.0207,110.8153,110.8153,6552.0
2024-06-26 13:50:00,113.3,113.39,113.28,113.38,1905.0,110.825,110.9131,110.8055,110.9033,1905.0
2024-06-26 13:55:00,113.39,113.53,113.33,113.53,4060.0,110.9131,111.05,110.8544,111.05,4060.0
2024-06-26 14:00:00,113.47,113.66,113.46,113.66,2250.0,110.9913,111.1772,110.9816,111.1772,2250.0
2024-06-26 14:05:00,113.65,113.68,113.54,113.54,4154.0,111.1674,111.1967,111.0598,111.0598,4154.0
2024-06-26 14:10:00,113.57,113.57,113.52,113.53,2507.0,111.0892,111.0892,111.0402,111.05,2507.0
2024-06-26 14:15:00,113.52,113.6,113.48,113.59,15197.0,111.0402,111.1185,111.0011,111.1087,15197.0
2024-06-26 14:20:00,113.59,113.61,113.56,113.57,3651.0,111.1087,111.1283,111.0794,111.0892,3651.0
2024-06-26 14:25:00,113.58,113.58,113.46,113.52,1856.0,111.0989,111.0989,110.9816,111.0402,1856.0
2024-06-26 14:30:00,113.52,113.54,113.41,113.5,5103.0,111.0402,111.0598,110.9326,111.0207,5103.0
2024-06-26 14:35:00,113.46,113.46,113.32,113.32,3607.0,110.9816,110.9816,110.8446,110.8446,3607.0
2024-06-26 14:40:00,113.33,113.41,113.32,113.34,3876.0,110.8544,110.9326,110.8446,110.8642,3876.0
2024-06-26 14:45:00,113.37,113.42,113.35,113.39,3017.0,110.8935,110.9424,110.874,110.9131,3017.0
2024-06-26 14:50:00,113.4,113.4,113.33,113.34,8328.0,110.9229,110.9229,110.8544,110.8642,8328.0
2024-06-26 14:55:00,113.36,113.48,113.33,113.47,10888.0,110.8837,111.0011,110.8544,110.9913,10888.0
2024-06-26 15:00:00,113.48,113.48,113.3,113.3,3764.0,111.0011,111.0011,110.825,110.825,3764.0
2024-06-26 15:05:00,113.34,113.47,113.32,113.4,4254.0,110.8642,110.9913,110.8446,110.9229,4254.0
2024-06-26 15:10:00,113.41,113.41,113.28,113.34,4656.0,110.9326,110.9326,110.8055,110.8642,4656.0
2024-06-26 15:15:00,113.32,113.38,113.28,113.35,6537.0,110.8446,110.9033,110.8055,110.874,6537.0
2024-06-26 15:20:00,113.34,113.37,113.29,113.33,4643.0,110.8642,110.8935,110.8153,110.8544,4643.0
2024-06-26 15:25:00,113.29,113.36,113.24,113.31,4107.0,110.8153,110.8837,110.7664,110.8348,4107.0
2024-06-26 15:30:00,113.31,113.34,113.26,113.32,11117.0,110.8348,110.8642,110.7859,110.8446,11117.0
2024-06-26 15:35:00,113.31,113.31,113.19,113.22,8060.0,110.8348,110.8348,110.7175,110.7468,8060.0
2024-06-26 15:40:00,113.22,113.22,113.09,113.1,8595.0,110.7468,110.7468,110.6196,110.6294,8595.0
2024-06-26 15:45:00,113.1,113.11,112.96,112.96,9219.0,110.6294,110.6392,110.4925,110.4925,9219.0
2024-06-26 15:50:00,112.98,113.21,112.95,113.17,24158.0,110.512,110.737,110.4827,110.6979,24158.0
2024-06-26 15:55:00,113.15,113.27,113.07,113.19,80389.0,110.6783,110.7957,110.6001,110.7175,80389.0
2024-06-27 09:30:00,112.94,112.94,112.17,112.17,43243.0,110.4729,110.4729,109.7197,109.7197,43243.0
2024-06-27 09:35:00,112.28,112.49,112.17,112.39,5725.0,109.8273,110.0327,109.7197,109.9349,5725.0
2024-06-27 09:40:00,112.36,112.76,111.95,112.52,26729.0,109.9056,110.2968,109.5045,110.0621,26729.0
2024-06-27 09:45:00,112.57,112.8,112.42,112.78,10214.0,110.111,110.336,109.9643,110.3164,10214.0
2024-06-27 09:50:00,112.68,113.04,112.58,113.04,13173.0,110.2186,110.5707,110.1208,110.5707,13173.0
2024-06-27 09:55:00,112.92,113.33,112.92,113.27,7297.0,110.4534,110.8544,110.4534,110.7957,7297.0
2024-06-27 10:00:00,113.33,113.48,113.07,113.14,12745.0,110.8544,111.0011,110.6001,110.6685,12745.0
2024-06-27 10:05:00,113.05,113.21,113.0,113.09,4877.0,110.5805,110.737,110.5316,110.6196,4877.0
2024-06-27 10:10:00,113.06,113.12,112.85,112.91,2178.0,110.5903,110.649,110.3849,110.4436,2178.0
2024-06-27 10:15:00,112.75,112.89,112.7,112.89,3750.0,110.2871,110.424,110.2382,110.424,3750.0
2024-06-27 10:20:00,112.75,112.75,112.46,112.63,3927.0,110.2871,110.2871,110.0034,110.1697,3927.0
2024-06-27 10:25:00,112.63,112.88,112.58,112.76,4089.0,110.1697,110.4142,110.1208,110.2968,4089.0
2024-06-27 10:30:00,112.71,112.94,112.45,112.81,14652.0,110.2479,110.4729,109.9936,110.3458,14652.0
2024-06-27 10:35:00,112.93,112.93,112.69,112.72,3709.0,110.4631,110.4631,110.2284,110.2577,3709.0
2024-06-27 10:40:00,112.73,112.88,112.67,112.82,3575.0,110.2675,110.4142,110.2088,110.3555,3575.0
2024-06-27 10:45:00,112.89,113.07,112.87,113.04,5075.0,110.424,110.6001,110.4044,110.5707,5075.0
2024-06-27 10:50:00,113.0,113.04,112.77,112.86,4977.0,110.5316,110.5707,110.3066,110.3947,4977.0
2024-06-27 10:55:00,112.89,112.97,112.8,112.91,2759.0,110.424,110.5023,110.336,110.4436,2759.0
2024-06-27 11:00:00,112.93,112.97,112.88,112.89,5639.0,110.4631,110.5023,110.4142,110.424,5639.0
2024-06-27 11:05:00,112.94,113.1,112.45,112.58,36636.0,110.4729,110.6294,109.9936,110.1208,36636.0
2024-06-27 11:10:00,112.54,112.54,110.5,110.79,127185.0,110.0817,110.0817,108.0862,108.3699,127185.0
2024-06-27 11:15:00,110.83,111.35,110.82,111.12,55870.0,108.409,108.9176,108.3992,108.6927,55870.0
2024-06-27 11:20:00,111.18,111.28,110.61,111.08,72728.0,108.7514,108.8492,108.1938,108.6535,72728.0
2024-06-27 11:25:00,111.05,111.32,110.53,110.83,36549.0,108.6242,108.8883,108.1156,108.409,36549.0
2024-06-27 11:30:00,110.83,110.83,110.13,110.13,68523.0,108.409,108.409,107.7243,107.7243,68523.0
2024-06-27 11:35:00,110.14,110.7,110.06,110.47,21132.0,107.7341,108.2818,107.6558,108.0569,21132.0
2024-06-27 11:40:00,110.46,110.9,110.44,110.9,7649.0,108.0471,108.4775,108.0275,108.4775,7649.0
2024-06-27 11:45:00,111.02,111.02,110.61,110.73,17695.0,108.5949,108.5949,108.1938,108.3112,17695.0
2024-06-27 11:50:00,110.7,110.77,110.48,110.74,35499.0,108.2818,108.3503,108.0667,108.321,35499.0
2024-06-27 11:55:00,110.7,110.72,110.42,110.58,25080.0,108.2818,108.3014,108.008,108.1645,25080.0
2024-06-27 12:00:00,110.55,110.58,110.38,110.55,26058.0,108.1351,108.1645,107.9688,108.1351,26058.0
2024-06-27 12:05:00,110.57,110.75,110.53,110.75,16339.0,108.1547,108.3308,108.1156,108.3308,16339.0
2024-06-27 12:10:00,110.71,110.81,110.59,110.8,9489.0,108.2916,108.3894,108.1742,108.3797,9489.0
2024-06-27 12:15:00,110.8,110.99,110.7,110.99,9818.0,108.3797,108.5655,108.2818,108.5655,9818.0
2024-06-27 12:20:00,110.89,110.95,110.78,110.83,7245.0,108.4677,108.5264,108.3601,108.409,7245.0
2024-06-27 12:25:00,110.91,111.0,110.82,110.83,8508.0,108.4873,108.5753,108.3992,108.409,8508.0
2024-06-27 12:30:00,110.81,110.95,110.72,110.75,12023.0,108.3894,108.5264,108.3014,108.3308,12023.0
2024-06-27 12:35:00,110.74,110.92,110.53,110.54,8453.0,108.321,108.497,108.1156,108.1253,8453.0
2024-06-27 12:40:00,110.58,110.82,110.54,110.79,6737.0,108.1645,108.3992,108.1253,108.3699,6737.0
2024-06-27 12:45:00,110.77,110.81,110.56,110.59,7896.0,108.3503,108.3894,108.1449,108.1742,7896.0
2024-06-27 12:50:00,110.58,110.62,110.45,110.51,11845.0,108.1645,108.2036,108.0373,108.096,11845.0
2024-06-27 12:55:00,110.46,110.49,110.2,110.2,17297.0,108.0471,108.0764,107.7928,107.7928,17297.0
2024-06-27 13:00:00,110.27,110.52,110.26,110.34,5735.0,107.8612,108.1058,107.8515,107.9297,5735.0
2024-06-27 13:05:00,110.31,110.51,110.31,110.38,12679.0,107.9004,108.096,107.9004,107.9688,12679.0
2024-06-27 13:10:00,110.39,110.46,110.24,110.25,9990.0,107.9786,108.0471,107.8319,107.8417,9990.0
2024-06-27 13:15:00,110.22,110.43,110.21,110.32,11569.0,107.8123,108.0177,107.8025,107.9101,11569.0
2024-06-27 13:20:00,110.33,110.38,110.25,110.31,15758.0,107.9199,107.9688,107.8417,107.9004,15758.0
2024-06-27 13:25:00,110.26,110.47,110.26,110.45,13326.0,107.8515,108.0569,107.8515,108.0373,13326.0
2024-06-27 13:30:00,110.47,110.52,110.31,110.49,8475.0,108.0569,108.1058,107.9004,108.0764,8475.0
2024-06-27 13:35:00,110.46,110.52,110.34,110.37,6383.0,108.0471,108.1058,107.9297,107.9591,6383.0
2024-06-27 13:40:00,110.39,110.45,110.25,110.26,9263.0,107.9786,108.0373,107.8417,107.8515,9263.0
2024-06-27 13:45:00,110.24,110.57,110.24,110.55,15989.0,107.8319,108.1547,107.8319,108.1351,15989.0
2024-06-27 13:50:00,110.56,110.58,110.38,110.55,12257.0,108.1449,108.1645,107.9688,108.1351,12257.0
2024-06-27 13:55:00,110.56,110.56,110.35,110.39,7024.0,108.1449,108.1449,107.9395,107.9786,7024.0
2024-06-27 14:00:00,110.39,110.4,110.14,110.14,21812.0,107.9786,107.9884,107.7341,107.7341,21812.0
2024-06-27 14:05:00,110.15,110.27,110.09,110.17,35942.0,107.7439,107.8612,107.6852,107.7634,35942.0
2024-06-27 14:10:00,110.17,110.24,110.07,110.1,15375.0,107.7634,107.8319,107.6656,107.695,15375.0
2024-06-27 14:15:00,110.1,110.1,109.98,110.08,26658.0,107.695,107.695,107.5776,107.6754,26658.0
2024-06-27 14:20:00,110.05,110.09,109.96,110.0,15209.0,107.646,107.6852,107.558,107.5971,15209.0
2024-06-27 14:25:00,110.0,110.08,109.93,110.03,26391.0,107.5971,107.6754,107.5287,107.6265,26391.0
2024-06-27 14:30:00,110.0,110.13,109.99,110.1,18761.0,107.5971,107.7243,107.5874,107.695,18761.0
2024-06-27 14:35:00,110.09,110.12,109.99,110.02,16432.0,107.6852,107.7145,107.5874,107.6167,16432.0
2024-06-27 14:40:00,110.02,110.27,110.0,110.25,15225.0,107.6167,107.8612,107.5971,107.8417,15225.0
2024-06-27 14:45:00,110.25,110.31,110.15,110.16,36264.0,107.8417,107.9004,107.7439,107.7536,36264.0
2024-06-27 14:50:00,110.17,110.31,110.16,110.28,15724.0,107.7634,107.9004,107.7536,107.871,15724.0
2024-06-27 14:55:00,110.33,110.47,110.29,110.34,12371.0,107.9199,108.0569,107.8808,107.9297,12371.0
2024-06-27 15:00:00,110.39,110.47,110.34,110.36,9609.0,107.9786,108.0569,107.9297,107.9493,9609.0
2024-06-27 15:05:00,110.38,110.47,110.31,110.47,9622.0,107.9688,108.0569,107.9004,108.0569,9622.0
2024-06-27 15:10:00,110.47,110.54,110.46,110.54,12836.0,108.0569,108.1253,108.0471,108.1253,12836.0
2024-06-27 15:15:00,110.5,110.5,110.38,110.43,14856.0,108.0862,108.0862,107.9688,108.0177,14856.0
2024-06-27 15:20:00,110.39,110.4,110.32,110.39,16385.0,107.9786,107.9884,107.9101,107.9786,16385.0
2024-06-27 15:25:00,110.46,110.73,110.45,110.66,17144.0,108.0471,108.3112,108.0373,108.2427,17144.0
2024-06-27 15:30:00,110.68,110.91,110.66,110.84,13871.0,108.2623,108.4873,108.2427,108.4188,13871.0
2024-06-27 15:35:00,110.83,110.97,110.76,110.88,16258.0,108.409,108.5459,108.3405,108.4579,16258.0
2024-06-27 15:40:00,110.9,111.05,110.89,111.04,26200.0,108.4775,108.6242,108.4677,108.6144,26200.0
2024-06-27 15:45:00,111.03,111.04,110.87,110.96,44077.0,108.6046,108.6144,108.4481,108.5362,44077.0
2024-06-27 15:50:00,110.97,111.04,110.81,110.82,45692.0,108.5459,108.6144,108.3894,108.3992,45692.0
2024-06-27 15:55:00,110.83,110.95,110.74,110.84,139922.0,108.409,108.5264,108.321,108.4188,139922.0
2024-06-28 09:30:00,110.0,110.19,108.19,108.21,122583.0,107.5971,107.783,105.8267,105.8462,122583.0
2024-06-28 09:35:00,108.16,108.38,106.25,106.25,183423.0,105.7973,106.0125,103.9291,103.9291,183423.0
2024-06-28 09:40:00,106.55,107.06,105.7,106.04,109941.0,104.2225,104.7214,103.3911,103.7236,109941.0
2024-06-28 09:45:00,106.04,106.11,104.91,104.98,221126.0,103.7236,103.7921,102.6183,102.6868,221126.0
2024-06-28 09:50:00,104.98,105.79,104.62,105.5,61176.0,102.6868,103.4791,102.3347,103.1954,61176.0
2024-06-28 09:55:00,105.5,105.56,104.41,104.49,73082.0,103.1954,103.2541,102.1292,102.2075,73082.0
2024-06-28 10:00:00,104.5,104.76,104.01,104.69,71473.0,102.2173,102.4716,101.738,102.4031,71473.0
2024-06-28 10:05:00,104.66,104.94,104.57,104.68,67986.0,102.3738,102.6477,102.2857,102.3933,67986.0
2024-06-28 10:10:00,104.72,105.45,104.32,105.3,66356.0,102.4325,103.1465,102.0412,102.9998,66356.0
2024-06-28 10:15:00,105.24,105.5,104.93,105.29,46990.0,102.9411,103.1954,102.6379,102.99,46990.0
2024-06-28 10:20:00,105.29,105.39,105.02,105.22,34592.0,102.99,103.0878,102.7259,102.9216,34592.0
2024-06-28 10:25:00,105.19,105.29,104.71,105.12,37562.0,102.8922,102.99,102.4227,102.8237,37562.0
2024-06-28 10:30:00,105.15,105.43,105.09,105.32,43403.0,102.8531,103.127,102.7944,103.0194,43403.0
2024-06-28 10:35:00,105.32,105.57,105.17,105.46,58503.0,103.0194,103.2639,102.8726,103.1563,58503.0
2024-06-28 10:40:00,105.42,105.42,105.1,105.24,38036.0,103.1172,103.1172,102.8042,102.9411,38036.0
2024-06-28 10:45:00,105.26,105.61,105.25,105.48,59665.0,102.9607,103.303,102.9509,103.1759,59665.0
2024-06-28 10:50:00,105.45,105.51,105.25,105.3,54969.0,103.1465,103.2052,102.9509,102.9998,54969.0
2024-06-28 10:55:00,105.3,105.7,105.29,105.43,50346.0,102.9998,103.3911,102.99,103.127,50346.0
2024-06-28 11:00:00,105.38,105.77,105.29,105.49,44541.0,103.0781,103.4595,102.99,103.1857,44541.0
2024-06-28 11:05:00,105.54,105.86,105.43,105.81,45491.0,103.2346,103.5476,103.127,103.4987,45491.0
2024-06-28 11:10:00,105.79,106.13,105.65,105.97,47330.0,103.4791,103.8117,103.3422,103.6552,47330.0
2024-06-28 11:15:00,105.97,106.16,105.94,106.01,75977.0,103.6552,103.841,103.6258,103.6943,75977.0
2024-06-28 11:20:00,106.02,106.05,105.83,105.96,29054.0,103.7041,103.7334,103.5182,103.6454,29054.0
2024-06-28 11:25:00,105.96,106.11,105.79,106.03,44932.0,103.6454,103.7921,103.4791,103.7139,44932.0
2024-06-28 11:30:00,106.01,106.11,105.91,106.08,59070.0,103.6943,103.7921,103.5965,103.7628,59070.0
2024-06-28 11:35:00,106.08,106.16,105.84,106.05,61009.0,103.7628,103.841,103.528,103.7334,61009.0
2024-06-28 11:40:00,106.0,106.09,105.86,106.01,47511.0,103.6845,103.7725,103.5476,103.6943,47511.0
2024-06-28 11:45:00,105.99,106.04,105.74,105.93,31652.0,103.6747,103.7236,103.4302,103.616,31652.0
2024-06-28 11:50:00,105.91,105.98,105.68,105.82,63924.0,103.5965,103.6649,103.3715,103.5084,63924.0
2024-06-28 11:55:00,105.84,105.92,105.62,105.66,49612.0,103.528,103.6063,103.3128,103.3519,49612.0
2024-06-28 12:00:00,105.66,105.94,105.65,105.8,31843.0,103.3519,103.6258,103.3422,103.4889,31843.0
2024-06-28 12:05:00,105.81,105.92,105.64,105.65,24615.0,103.4987,103.6063,103.3324,103.3422,24615.0
2024-06-28 12:10:00,105.62,105.87,105.58,105.75,31563.0,103.3128,103.5574,103.2737,103.44,31563.0
2024-06-28 12:15:00,105.76,105.92,105.62,105.9,24832.0,103.4498,103.6063,103.3128,103.5867,24832.0
2024-06-28 12:20:00,105.9,106.03,105.88,106.01,33743.0,103.5867,103.7139,103.5671,103.6943,33743.0
2024-06-28 12:25:00,106.01,106.11,105.95,106.0,40346.0,103.6943,103.7921,103.6356,103.6845,40346.0
2024-06-28 12:30:00,106.0,106.05,105.89,106.04,73768.0,103.6845,103.7334,103.5769,103.7236,73768.0
2024-06-28 12:35:00,106.01,106.05,105.9,105.9,43632.0,103.6943,103.7334,103.5867,103.5867,43632.0
2024-06-28 12:40:00,105.9,105.95,105.86,105.91,17255.0,103.5867,103.6356,103.5476,103.5965,17255.0
2024-06-28 12:45:00,105.93,105.96,105.8,105.92,24061.0,103.616,103.6454,103.4889,103.6063,24061.0
2024-06-28 12:50:00,105.89,106.02,105.87,105.94,48190.0,103.5769,103.7041,103.5574,103.6258,48190.0
2024-06-28 12:55:00,105.93,106.05,105.85,106.01,81347.0,103.616,103.7334,103.5378,103.6943,81347.0
2024-06-28 13:00:00,106.01,106.16,105.95,106.0,33085.0,103.6943,103.841,103.6356,103.6845,33085.0
2024-06-28 13:05:00,105.98,106.0,105.79,105.93,25312.0,103.6649,103.6845,103.4791,103.616,25312.0
2024-06-28 13:10:00,105.93,105.94,105.72,105.79,19872.0,103.616,103.6258,103.4106,103.4791,19872.0
2024-06-28 13:15:00,105.81,105.81,105.55,105.81,39740.0,103.4987,103.4987,103.2443,103.4987,39740.0
2024-06-28 13:20:00,105.81,105.81,105.58,105.73,28204.0,103.4987,103.4987,103.2737,103.4204,28204.0
2024-06-28 13:25:00,105.75,105.86,105.63,105.66,19429.0,103.44,103.5476,103.3226,103.3519,19429.0
2024-06-28 13:30:00,105.66,105.68,105.49,105.62,70834.0,103.3519,103.3715,103.1857,103.3128,70834.0
2024-06-28 13:35:00,105.64,106.08,105.63,106.07,37087.0,103.3324,103.7628,103.3226,103.753,37087.0
2024-06-28 13:40:00,106.02,106.05,105.94,106.04,33461.0,103.7041,103.7334,103.6258,103.7236,33461.0
2024-06-28 13:45:00,106.04,106.14,105.99,106.04,19194.0,103.7236,103.8215,103.6747,103.7236,19194.0
2024-06-28 13:50:00,106.03,106.06,105.99,106.02,35098.0,103.7139,103.7432,103.6747,103.7041,35098.0
2024-06-28 13:55:00,106.04,106.15,105.91,105.98,47900.0,103.7236,103.8312,103.5965,103.6649,47900.0
2024-06-28 14:00:00,105.98,106.08,105.97,106.04,50241.0,103.6649,103.7628,103.6552,103.7236,50241.0
2024-06-28 14:05:00,106.04,106.05,105.84,105.86,45934.0,103.7236,103.7334,103.528,103.5476,45934.0
2024-06-28 14:10:00,105.89,106.02,105.87,105.97,37498.0,103.5769,103.7041,103.5574,103.6552,37498.0
2024-06-28 14:15:00,105.97,106.3,105.88,105.99,52029.0,103.6552,103.978,103.5671,103.6747,52029.0
2024-06-28 14:20:00,106.02,106.04,105.78,105.91,45866.0,103.7041,103.7236,103.4693,103.5965,45866.0
2024-06-28 14:25:00,105.91,106.07,105.89,105.9,45434.0,103.5965,103.753,103.5769,103.5867,45434.0
2024-06-28 14:30:00,105.88,105.93,105.61,105.61,48231.0,103.5671,103.616,103.303,103.303,48231.0
2024-06-28 14:35:00,105.59,105.73,105.56,105.68,17917.0,103.2835,103.4204,103.2541,103.3715,17917.0
2024-06-28 14:40:00,105.69,105.72,105.43,105.44,22942.0,103.3813,103.4106,103.127,103.1367,22942.0
2024-06-28 14:45:00,105.43,105.49,105.33,105.42,18900.0,103.127,103.1857,103.0291,103.1172,18900.0
2024-06-28 14:50:00,105.41,105.68,105.41,105.63,29049.0,103.1074,103.3715,103.1074,103.3226,29049.0
2024-06-28 14:55:00,105.63,105.65,105.46,105.52,25153.0,103.3226,103.3422,103.1563,103.215,25153.0
2024-06-28 15:00:00,105.5,105.53,105.4,105.45,21959.0,103.1954,103.2248,103.0976,103.1465,21959.0
2024-06-28 15:05:00,105.43,105.45,105.25,105.28,16570.0,103.127,103.1465,102.9509,102.9802,16570.0
2024-06-28 15:10:00,105.3,105.3,105.17,105.19,19910.0,102.9998,102.9998,102.8726,102.8922,19910.0
2024-06-28 15:15:00,105.19,105.28,105.12,105.17,20156.0,102.8922,102.9802,102.8237,102.8726,20156.0
2024-06-28 15:20:00,105.17,105.4,105.16,105.34,29563.0,102.8726,103.0976,102.8629,103.0389,29563.0
2024-06-28 15:25:00,105.34,105.55,105.33,105.54,18042.0,103.0389,103.2443,103.0291,103.2346,18042.0
2024-06-28 15:30:00,105.56,105.7,105.4,105.56,44655.0,103.2541,103.3911,103.0976,103.2541,44655.0
2024-06-28 15:35:00,105.59,105.61,105.43,105.57,60798.0,103.2835,103.303,103.127,103.2639,60798.0
2024-06-28 15:40:00,105.54,105.87,105.54,105.77,50077.0,103.2346,103.5574,103.2346,103.4595,50077.0
2024-06-28 15:45:00,105.77,105.84,105.63,105.63,57332.0,103.4595,103.528,103.3226,103.3226,57332.0
2024-06-28 15:50:00,105.63,105.88,105.61,105.76,100659.0,103.3226,103.5671,103.303,103.4498,100659.0
2024-06-28 15:55:00,105.77,106.38,105.71,106.36,212242.0,103.4595,104.0562,103.4008,104.0366,212242.0
2024-07-01 09:30:00,108.37,108.37,106.75,106.93,75054.0,106.0027,106.0027,104.4181,104.5942,75054.0
2024-07-01 09:35:00,106.91,106.92,106.09,106.92,39837.0,104.5746,104.5844,103.7725,104.5844,39837.0
2024-07-01 09:40:00,106.98,107.06,106.69,106.84,20509.0,104.6431,104.7214,104.3594,104.5062,20509.0
2024-07-01 09:45:00,106.76,107.8,106.69,107.64,77481.0,104.4279,105.4452,104.3594,105.2887,77481.0
2024-07-01 09:50:00,107.65,107.91,107.35,107.59,28476.0,105.2985,105.5528,105.005,105.2398,28476.0
2024-07-01 09:55:00,107.55,108.1,107.39,107.57,21968.0,105.2007,105.7386,105.0441,105.2202,21968.0
2024-07-01 10:00:00,107.57,107.88,107.45,107.81,15724.0,105.2202,105.5234,105.1028,105.455,15724.0
2024-07-01 10:05:00,107.77,107.88,107.22,107.67,21517.0,105.4158,105.5234,104.8779,105.318,21517.0
2024-07-01 10:10:00,107.58,107.59,106.87,106.95,17347.0,105.23,105.2398,104.5355,104.6138,17347.0
2024-07-01 10:15:00,106.95,107.03,106.79,106.84,10874.0,104.6138,104.692,104.4573,104.5062,10874.0
2024-07-01 10:20:00,106.85,106.85,106.28,106.34,6973.0,104.5159,104.5159,103.9584,104.0171,6973.0
2024-07-01 10:25:00,106.38,106.73,106.35,106.7,5912.0,104.0562,104.3986,104.0269,104.3692,5912.0
2024-07-01 10:30:00,106.67,106.67,106.23,106.29,13485.0,104.3399,104.3399,103.9095,103.9682,13485.0
2024-07-01 10:35:00,106.34,106.41,106.15,106.38,15232.0,104.0171,104.0856,103.8312,104.0562,15232.0
2024-07-01 10:40:00,106.39,106.56,106.29,106.3,13104.0,104.066,104.2323,103.9682,103.978,13104.0
2024-07-01 10:45:00,106.3,106.3,105.93,105.94,23566.0,103.978,103.978,103.616,103.6258,23566.0
2024-07-01 10:50:00,105.9,106.39,105.83,106.37,10640.0,103.5867,104.066,103.5182,104.0464,10640.0
2024-07-01 10:55:00,106.32,106.5,106.22,106.43,7010.0,103.9975,104.1736,103.8997,104.1051,7010.0
2024-07-01 11:00:00,106.43,106.52,106.21,106.23,10048.0,104.1051,104.1932,103.8899,103.9095,10048.0
2024-07-01 11:05:00,106.28,106.58,106.28,106.5,8794.0,103.9584,104.2518,103.9584,104.1736,8794.0
2024-07-01 11:10:00,106.4,106.43,106.22,106.24,6096.0,104.0758,104.1051,103.8997,103.9193,6096.0
2024-07-01 11:15:00,106.23,106.23,105.88,105.99,9016.0,103.9095,103.9095,103.5671,103.6747,9016.0
2024-07-01 11:20:00,105.97,105.97,105.73,105.82,8529.0,103.6552,103.6552,103.4204,103.5084,8529.0
2024-07-01 11:25:00,105.86,106.1,105.85,105.95,18757.0,103.5476,103.7823,103.5378,103.6356,18757.0
2024-07-01 11:30:00,106.04,106.21,105.98,106.03,9197.0,103.7236,103.8899,103.6649,103.7139,9197.0
2024-07-01 11:35:00,106.09,106.2,105.83,106.13,27558.0,103.7725,103.8801,103.5182,103.8117,27558.0
2024-07-01 11:40:00,106.11,106.18,105.87,105.87,7735.0,103.7921,103.8606,103.5574,103.5574,7735.0
2024-07-01 11:45:00,105.85,106.05,105.85,106.05,9234.0,103.5378,103.7334,103.5378,103.7334,9234.0
2024-07-01 11:50:00,106.07,106.22,106.05,106.05,7166.0,103.753,103.8997,103.7334,103.7334,7166.0
2024-07-01 11:55:00,106.09,106.1,105.93,105.93,10808.0,103.7725,103.7823,103.616,103.616,10808.0
2024-07-01 12:00:00,105.95,105.95,105.62,105.62,4453.0,103.6356,103.6356,103.3128,103.3128,4453.0
2024-07-01 12:05:00,105.68,105.74,105.57,105.68,5491.0,103.3715,103.4302,103.2639,103.3715,5491.0
2024-07-01 12:10:00,105.68,105.83,105.61,105.67,2801.0,103.3715,103.5182,103.303,103.3617,2801.0
2024-07-01 12:15:00,105.69,105.74,105.54,105.57,8661.0,103.3813,103.4302,103.2346,103.2639,8661.0
2024-07-01 12:20:00,105.57,105.57,105.16,105.23,16863.0,103.2639,103.2639,102.8629,102.9313,16863.0
2024-07-01 12:25:00,105.24,105.36,105.18,105.31,20288.0,102.9411,103.0585,102.8824,103.0096,20288.0
2024-07-01 12:30:00,105.31,105.37,105.11,105.2,15631.0,103.0096,103.0683,102.814,102.902,15631.0
2024-07-01 12:35:00,105.21,105.28,105.1,105.19,9285.0,102.9118,102.9802,102.8042,102.8922,9285.0
2024-07-01 12:40:00,105.23,105.28,105.11,105.15,6610.0,102.9313,102.9802,102.814,102.8531,6610.0
2024-07-01 12:45:00,105.1,105.2,105.03,105.1,12259.0,102.8042,102.902,102.7357,102.8042,12259.0
2024-07-01 12:50:00,105.13,105.26,104.91,105.02,30779.0,102.8335,102.9607,102.6183,102.7259,30779.0
2024-07-01 12:55:00,104.96,105.33,104.96,105.27,2847.0,102.6672,103.0291,102.6672,102.9705,2847.0
2024-07-01 13:00:00,105.34,105.4,105.21,105.33,3197.0,103.0389,103.0976,102.9118,103.0291,3197.0
2024-07-01 13:05:00,105.35,105.66,105.33,105.63,13251.0,103.0487,103.3519,103.0291,103.3226,13251.0
2024-07-01 13:10:00,105.66,105.77,105.49,105.6,9093.0,103.3519,103.4595,103.1857,103.2933,9093.0
2024-07-01 13:15:00,105.63,105.72,105.53,105.62,9357.0,103.3226,103.4106,103.2248,103.3128,9357.0
2024-07-01 13:20:00,105.64,105.67,105.48,105.51,8417.0,103.3324,103.3617,103.1759,103.2052,8417.0
2024-07-01 13:25:00,105.5,105.54,105.38,105.38,5563.0,103.1954,103.2346,103.0781,103.0781,5563.0
2024-07-01 13:30:00,105.38,105.47,105.33,105.45,3877.0,103.0781,103.1661,103.0291,103.1465,3877.0
2024-07-01 13:35:00,105.46,105.57,105.44,105.56,6467.0,103.1563,103.2639,103.1367,103.2541,6467.0
2024-07-01 13:40:00,105.53,105.58,105.47,105.56,8998.0,103.2248,103.2737,103.1661,103.2541,8998.0
2024-07-01 13:45:00,105.51,105.57,105.39,105.4,5476.0,103.2052,103.2639,103.0878,103.0976,5476.0
2024-07-01 13:50:00,105.39,105.43,105.25,105.35,4633.0,103.0878,103.127,102.9509,103.0487,4633.0
2024-07-01 13:55:00,105.34,105.37,105.24,105.34,7682.0,103.0389,103.0683,102.9411,103.0389,7682.0
2024-07-01 14:00:00,105.34,105.59,105.33,105.43,4919.0,103.0389,103.2835,103.0291,103.127,4919.0
2024-07-01 14:05:00,105.39,105.53,105.36,105.46,5491.0,103.0878,103.2248,103.0585,103.1563,5491.0
2024-07-01 14:10:00,105.48,105.57,105.41,105.57,4307.0,103.1759,103.2639,103.1074,103.2639,4307.0
2024-07-01 14:15:00,105.56,105.65,105.53,105.65,5432.0,103.2541,103.3422,103.2248,103.3422,5432.0
2024-07-01 14:20:00,105.63,105.77,105.6,105.75,6528.0,103.3226,103.4595,103.2933,103.44,6528.0
2024-07-01 14:25:00,105.77,105.83,105.62,105.73,6734.0,103.4595,103.5182,103.3128,103.4204,6734.0
2024-07-01 14:30:00,105.7,105.7,105.5,105.58,5918.0,103.3911,103.3911,103.1954,103.2737,5918.0
2024-07-01 14:35:00,105.55,105.56,105.4,105.45,10253.0,103.2443,103.2541,103.0976,103.1465,10253.0
2024-07-01 14:40:00,105.48,105.65,105.42,105.59,15477.0,103.1759,103.3422,103.1172,103.2835,15477.0
2024-07-01 14:45:00,105.64,105.64,105.29,105.34,22351.0,103.3324,103.3324,102.99,103.0389,22351.0
2024-07-01 14:50:00,105.32,105.47,105.31,105.34,5462.0,103.0194,103.1661,103.0096,103.0389,5462.0
2024-07-01 14:55:00,105.39,105.39,105.25,105.27,12942.0,103.0878,103.0878,102.9509,102.9705,12942.0
2024-07-01 15:00:00,105.28,105.34,105.24,105.26,7862.0,102.9802,103.0389,102.9411,102.9607,7862.0
2024-07-01 15:05:00,105.3,105.32,105.18,105.19,6592.0,102.9998,103.0194,102.8824,102.8922,6592.0
2024-07-01 15:10:00,105.15,105.17,105.05,105.09,5025.0,102.8531,102.8726,102.7553,102.7944,5025.0
2024-07-01 15:15:00,105.09,105.17,105.02,105.06,12340.0,102.7944,102.8726,102.7259,102.765,12340.0
2024-07-01 15:20:00,105.06,105.09,104.9,104.95,7839.0,102.765,102.7944,102.6085,102.6574,7839.0
2024-07-01 15:25:00,104.92,104.95,104.8,104.8,7114.0,102.6281,102.6574,102.5107,102.5107,7114.0
2024-07-01 15:30:00,104.83,105.04,104.8,104.95,12750.0,102.5401,102.7455,102.5107,102.6574,12750.0
2024-07-01 15:35:00,104.97,105.0,104.92,104.95,11302.0,102.677,102.7064,102.6281,102.6574,11302.0
2024-07-01 15:40:00,104.95,105.21,104.89,105.04,20122.0,102.6574,102.9118,102.5988,102.7455,20122.0
2024-07-01 15:45:00,105.05,105.17,104.94,105.1,24520.0,102.7553,102.8726,102.6477,102.8042,24520.0
2024-07-01 15:50:00,105.1,105.26,105.01,105.15,40408.0,102.8042,102.9607,102.7161,102.8531,40408.0
2024-07-01 15:55:00,105.13,105.53,105.04,105.38,145674.0,102.8335,103.2248,102.7455,103.0781,145674.0
2024-07-02 09:30:00,105.99,107.0,105.96,106.66,70314.0,103.6747,104.6627,103.6454,104.3301,70314.0
2024-07-02 09:35:00,106.69,107.2,106.59,107.11,35551.0,104.3594,104.8583,104.2616,104.7703,35551.0
2024-07-02 09:40:00,107.11,107.28,105.77,105.79,24257.0,104.7703,104.9366,103.4595,103.4791,24257.0
2024-07-02 09:45:00,105.73,106.14,105.56,105.7,42648.0,103.4204,103.8215,103.2541,103.3911,42648.0
2024-07-02 09:50:00,105.67,105.71,105.33,105.33,7831.0,103.3617,103.4008,103.0291,103.0291,7831.0
2024-07-02 09:55:00,105.4,105.88,105.01,105.44,26992.0,103.0976,103.5671,102.7161,103.1367,26992.0
2024-07-02 10:00:00,105.38,105.38,104.92,104.95,9533.0,103.0781,103.0781,102.6281,102.6574,9533.0
2024-07-02 10:05:00,104.92,105.08,104.82,104.93,12298.0,102.6281,102.7846,102.5303,102.6379,12298.0
2024-07-02 10:10:00,104.89,104.91,104.5,104.75,34173.0,102.5988,102.6183,102.2173,102.4618,34173.0
2024-07-02 10:15:00,104.65,104.77,104.48,104.69,22573.0,102.364,102.4814,102.1977,102.4031,22573.0
2024-07-02 10:20:00,104.7,104.87,104.61,104.84,8785.0,102.4129,102.5792,102.3249,102.5499,8785.0
2024-07-02 10:25:00,104.83,105.03,104.62,105.03,12959.0,102.5401,102.7357,102.3347,102.7357,12959.0
2024-07-02 10:30:00,104.98,105.27,104.97,105.11,13136.0,102.6868,102.9705,102.677,102.814,13136.0
2024-07-02 10:35:00,105.06,105.21,104.96,105.02,5513.0,102.765,102.9118,102.6672,102.7259,5513.0
2024-07-02 10:40:00,104.99,105.05,104.83,104.89,3152.0,102.6966,102.7553,102.5401,102.5988,3152.0
2024-07-02 10:45:00,104.84,105.07,104.76,105.06,8667.0,102.5499,102.7748,102.4716,102.765,8667.0
2024-07-02 10:50:00,105.12,105.12,104.91,105.05,6589.0,102.8237,102.8237,102.6183,102.7553,6589.0
2024-07-02 10:55:00,105.05,105.23,105.01,105.18,13692.0,102.7553,102.9313,102.7161,102.8824,13692.0
2024-07-02 11:00:00,105.21,105.25,105.14,105.23,3272.0,102.9118,102.9509,102.8433,102.9313,3272.0
2024-07-02 11:05:00,105.18,105.19,105.07,105.15,4025.0,102.8824,102.8922,102.7748,102.8531,4025.0
2024-07-02 11:10:00,105.1,105.22,105.08,105.17,6699.0,102.8042,102.9216,102.7846,102.8726,6699.0
2024-07-02 11:15:00,105.13,105.37,105.13,105.36,7704.0,102.8335,103.0683,102.8335,103.0585,7704.0
2024-07-02 11:20:00,105.27,105.34,105.21,105.34,1918.0,102.9705,103.0389,102.9118,103.0389,1918.0
2024-07-02 11:25:00,105.29,105.6,105.25,105.56,21845.0,102.99,103.2933,102.9509,103.2541,21845.0
2024-07-02 11:30:00,105.61,105.67,105.48,105.52,13855.0,103.303,103.3617,103.1759,103.215,13855.0
2024-07-02 11:35:00,105.48,105.84,105.48,105.76,30754.0,103.1759,103.528,103.1759,103.4498,30754.0
2024-07-02 11:40:00,105.69,105.71,105.28,105.29,14526.0,103.3813,103.4008,102.9802,102.99,14526.0
2024-07-02 11:45:00,105.32,105.49,105.26,105.49,7386.0,103.0194,103.1857,102.9607,103.1857,7386.0
2024-07-02 11:50:00,105.39,105.44,105.31,105.42,3169.0,103.0878,103.1367,103.0096,103.1172,3169.0
2024-07-02 11:55:00,105.37,105.58,105.3,105.5,5156.0,103.0683,103.2737,102.9998,103.1954,5156.0
2024-07-02 12:00:00,105.45,105.5,105.12,105.28,8296.0,103.1465,103.1954,102.8237,102.9802,8296.0
2024-07-02 12:05:00,105.33,105.69,105.27,105.69,3653.0,103.0291,103.3813,102.9705,103.3813,3653.0
2024-07-02 12:10:00,105.63,105.73,105.46,105.55,6952.0,103.3226,103.4204,103.1563,103.2443,6952.0
2024-07-02 12:15:00,105.58,105.65,105.45,105.64,5121.0,103.2737,103.3422,103.1465,103.3324,5121.0
2024-07-02 12:20:00,105.58,105.73,105.57,105.72,8051.0,103.2737,103.4204,103.2639,103.4106,8051.0
2024-07-02 12:25:00,105.72,105.74,105.52,105.66,8231.0,103.4106,103.4302,103.215,103.3519,8231.0
2024-07-02 12:30:00,105.62,105.66,105.53,105.57,6081.0,103.3128,103.3519,103.2248,103.2639,6081.0
2024-07-02 12:35:00,105.55,105.66,105.51,105.56,6572.0,103.2443,103.3519,103.2052,103.2541,6572.0
2024-07-02 12:40:00,105.52,105.56,105.42,105.49,7150.0,103.215,103.2541,103.1172,103.1857,7150.0
2024-07-02 12:45:00,105.44,105.51,105.39,105.48,3256.0,103.1367,103.2052,103.0878,103.1759,3256.0
2024-07-02 12:50:00,105.51,105.58,105.41,105.46,5207.0,103.2052,103.2737,103.1074,103.1563,5207.0
2024-07-02 12:55:00,105.49,105.51,105.37,105.37,3308.0,103.1857,103.2052,103.0683,103.0683,3308.0
2024-07-02 13:00:00,105.41,105.48,105.34,105.44,7126.0,103.1074,103.1759,103.0389,103.1367,7126.0
2024-07-02 13:05:00,105.48,105.54,105.41,105.54,4903.0,103.1759,103.2346,103.1074,103.2346,4903.0
2024-07-02 13:10:00,105.55,105.56,105.31,105.31,6909.0,103.2443,103.2541,103.0096,103.0096,6909.0
2024-07-02 13:15:00,105.27,105.29,105.11,105.29,4780.0,102.9705,102.99,102.814,102.99,4780.0
2024-07-02 13:20:00,105.34,105.37,105.25,105.27,1810.0,103.0389,103.0683,102.9509,102.9705,1810.0
2024-07-02 13:25:00,105.24,105.31,105.12,105.28,8751.0,102.9411,103.0096,102.8237,102.9802,8751.0
2024-07-02 13:30:00,105.24,105.39,105.18,105.31,3200.0,102.9411,103.0878,102.8824,103.0096,3200.0
2024-07-02 13:35:00,105.26,105.31,105.25,105.29,3104.0,102.9607,103.0096,102.9509,102.99,3104.0
2024-07-02 13:40:00,105.33,105.38,105.26,105.3,5343.0,103.0291,103.0781,102.9607,102.9998,5343.0
2024-07-02 13:45:00,105.29,105.29,105.18,105.23,2765.0,102.99,102.99,102.8824,102.9313,2765.0
2024-07-02 13:50:00,105.26,105.54,105.24,105.44,8153.0,102.9607,103.2346,102.9411,103.1367,8153.0
2024-07-02 13:55:00,105.47,105.58,105.44,105.55,5051.0,103.1661,103.2737,103.1367,103.2443,5051.0
2024-07-02 14:00:00,105.55,105.55,105.43,105.49,3614.0,103.2443,103.2443,103.127,103.1857,3614.0
2024-07-02 14:05:00,105.44,105.47,105.39,105.4,3425.0,103.1367,103.1661,103.0878,103.0976,3425.0
2024-07-02 14:10:00,105.43,105.59,105.41,105.59,6605.0,103.127,103.2835,103.1074,103.2835,6605.0
2024-07-02 14:15:00,105.56,105.57,105.43,105.49,7886.0,103.2541,103.2639,103.127,103.1857,7886.0
2024-07-02 14:20:00,105.5,105.57,105.43,105.57,4886.0,103.1954,103.2639,103.127,103.2639,4886.0
2024-07-02 14:25:00,105.53,105.64,105.49,105.5,17768.0,103.2248,103.3324,103.1857,103.1954,17768.0
2024-07-02 14:30:00,105.54,105.6,105.48,105.55,16166.0,103.2346,103.2933,103.1759,103.2443,16166.0
2024-07-02 14:35:00,105.56,105.57,105.49,105.52,9453.0,103.2541,103.2639,103.1857,103.215,9453.0
2024-07-02 14:40:00,105.5,105.52,105.44,105.5,9351.0,103.1954,103.215,103.1367,103.1954,9351.0
2024-07-02 14:45:00,105.5,105.64,105.42,105.43,14118.0,103.1954,103.3324,103.1172,103.127,14118.0
2024-07-02 14:50:00,105.43,105.5,105.37,105.37,3092.0,103.127,103.1954,103.0683,103.0683,3092.0
2024-07-02 14:55:00,105.38,105.48,105.38,105.43,17453.0,103.0781,103.1759,103.0781,103.127,17453.0
2024-07-02 15:00:00,105.45,105.51,105.43,105.46,5606.0,103.1465,103.2052,103.127,103.1563,5606.0
2024-07-02 15:05:00,105.48,105.73,105.46,105.64,13946.0,103.1759,103.4204,103.1563,103.3324,13946.0
2024-07-02 15:10:00,105.63,105.66,105.53,105.54,6229.0,103.3226,103.3519,103.2248,103.2346,6229.0
2024-07-02 15:15:00,105.53,105.64,105.47,105.63,10571.0,103.2248,103.3324,103.1661,103.3226,10571.0
2024-07-02 15:20:00,105.63,105.65,105.57,105.63,8677.0,103.3226,103.3422,103.2639,103.3226,8677.0
2024-07-02 15:25:00,105.63,105.67,105.59,105.59,36577.0,103.3226,103.3617,103.2835,103.2835,36577.0
2024-07-02 15:30:00,105.58,105.63,105.51,105.6,11458.0,103.2737,103.3226,103.2052,103.2933,11458.0
2024-07-02 15:35:00,105.62,105.83,105.6,105.72,22515.0,103.3128,103.5182,103.2933,103.4106,22515.0
2024-07-02 15:40:00,105.71,105.76,105.63,105.66,13496.0,103.4008,103.4498,103.3226,103.3519,13496.0
2024-07-02 15:45:00,105.69,105.79,105.63,105.65,34670.0,103.3813,103.4791,103.3226,103.3422,34670.0
2024-07-02 15:50:00,105.68,105.84,105.68,105.82,44809.0,103.3715,103.528,103.3715,103.5084,44809.0
2024-07-02 15:55:00,105.8,105.96,105.73,105.87,86865.0,103.4889,103.6454,103.4204,103.5574,86865.0
2024-07-03 09:30:00,106.16,106.5,105.89,105.93,83607.0,103.841,104.1736,103.5769,103.616,83607.0
2024-07-03 09:35:00,105.93,106.31,105.77,106.18,21252.0,103.616,103.9877,103.4595,103.8606,21252.0
2024-07-03 09:40:00,106.16,106.34,106.04,106.23,9521.0,103.841,104.0171,103.7236,103.9095,9521.0
2024-07-03 09:45:00,106.09,106.5,106.09,106.31,38140.0,103.7725,104.1736,103.7725,103.9877,38140.0
2024-07-03 09:50:00,106.31,106.65,106.3,106.49,14469.0,103.9877,104.3203,103.978,104.1638,14469.0
2024-07-03 09:55:00,106.48,106.75,106.4,106.56,66257.0,104.154,104.4181,104.0758,104.2323,66257.0
2024-07-03 10:00:00,106.73,106.77,106.38,106.54,37099.0,104.3986,104.4377,104.0562,104.2127,37099.0
2024-07-03 10:05:00,106.55,106.71,106.47,106.66,21808.0,104.2225,104.379,104.1442,104.3301,21808.0
2024-07-03 10:10:00,106.61,106.77,106.55,106.66,41406.0,104.2812,104.4377,104.2225,104.3301,41406.0
2024-07-03 10:15:00,106.61,106.75,106.45,106.63,23103.0,104.2812,104.4181,104.1247,104.3008,23103.0
2024-07-03 10:20:00,106.6,106.73,106.56,106.73,11591.0,104.2714,104.3986,104.2323,104.3986,11591.0
2024-07-03 10:25:00,106.69,106.78,106.59,106.64,9330.0,104.3594,104.4475,104.2616,104.3105,9330.0
2024-07-03 10:30:00,106.62,106.8,106.58,106.63,24215.0,104.291,104.467,104.2518,104.3008,24215.0
2024-07-03 10:35:00,106.63,106.72,106.46,106.61,21611.0,104.3008,104.3888,104.1345,104.2812,21611.0
2024-07-03 10:40:00,106.59,106.6,106.45,106.5,12371.0,104.2616,104.2714,104.1247,104.1736,12371.0
2024-07-03 10:45:00,106.5,106.6,106.17,106.23,44695.0,104.1736,104.2714,103.8508,103.9095,44695.0
2024-07-03 10:50:00,106.23,106.54,106.23,106.44,21122.0,103.9095,104.2127,103.9095,104.1149,21122.0
2024-07-03 10:55:00,106.39,106.47,106.29,106.36,23843.0,104.066,104.1442,103.9682,104.0366,23843.0
2024-07-03 11:00:00,106.36,106.44,106.3,106.36,18963.0,104.0366,104.1149,103.978,104.0366,18963.0
2024-07-03 11:05:00,106.36,106.36,105.92,106.26,27126.0,104.0366,104.0366,103.6063,103.9388,27126.0
2024-07-03 11:10:00,106.23,106.3,106.09,106.3,10791.0,103.9095,103.978,103.7725,103.978,10791.0
2024-07-03 11:15:00,106.26,106.34,106.2,106.33,30075.0,103.9388,104.0171,103.8801,104.0073,30075.0
2024-07-03 11:20:00,106.31,106.45,106.31,106.38,17606.0,103.9877,104.1247,103.9877,104.0562,17606.0
2024-07-03 11:25:00,106.4,106.41,106.21,106.26,44926.0,104.0758,104.0856,103.8899,103.9388,44926.0
2024-07-03 11:30:00,106.26,106.27,105.91,105.91,37135.0,103.9388,103.9486,103.5965,103.5965,37135.0
2024-07-03 11:35:00,105.95,106.11,105.9,106.09,15136.0,103.6356,103.7921,103.5867,103.7725,15136.0
2024-07-03 11:40:00,106.09,106.17,106.04,106.13,12670.0,103.7725,103.8508,103.7236,103.8117,12670.0
2024-07-03 11:45:00,106.11,106.34,106.07,106.21,19970.0,103.7921,104.0171,103.753,103.8899,19970.0
2024-07-03 11:50:00,106.27,106.29,106.13,106.21,8202.0,103.9486,103.9682,103.8117,103.8899,8202.0
2024-07-03 11:55:00,106.17,106.31,106.17,106.28,13764.0,103.8508,103.9877,103.8508,103.9584,13764.0
2024-07-03 12:00:00,106.28,106.3,106.18,106.27,17630.0,103.9584,103.978,103.8606,103.9486,17630.0
2024-07-03 12:05:00,106.25,106.36,106.24,106.34,11579.0,103.9291,104.0366,103.9193,104.0171,11579.0
2024-07-03 12:10:00,106.34,106.39,106.31,106.33,6767.0,104.0171,104.066,103.9877,104.0073,6767.0
2024-07-03 12:15:00,106.31,106.33,106.12,106.19,11715.0,103.9877,104.0073,103.8019,103.8704,11715.0
2024-07-03 12:20:00,106.18,106.37,106.18,106.29,11820.0,103.8606,104.0464,103.8606,103.9682,11820.0
2024-07-03 12:25:00,106.31,106.31,106.1,106.12,9496.0,103.9877,103.9877,103.7823,103.8019,9496.0
2024-07-03 12:30:00,106.1,106.23,106.06,106.21,17229.0,103.7823,103.9095,103.7432,103.8899,17229.0
2024-07-03 12:35:00,106.23,106.34,106.21,106.23,22520.0,103.9095,104.0171,103.8899,103.9095,22520.0
2024-07-03 12:40:00,106.2,106.31,106.19,106.31,17180.0,103.8801,103.9877,103.8704,103.9877,17180.0
2024-07-03 12:45:00,106.31,106.33,106.2,106.23,17011.0,103.9877,104.0073,103.8801,103.9095,17011.0
2024-07-03 12:50:00,106.26,106.35,106.21,106.22,35330.0,103.9388,104.0269,103.8899,103.8997,35330.0
2024-07-03 12:55:00,106.23,106.47,106.15,106.44,142883.0,103.9095,104.1442,103.8312,104.1149,142883.0
2024-07-05 09:30:00,106.75,106.98,106.08,106.4,84975.0,104.4181,104.6431,103.7628,104.0758,84975.0
2024-07-05 09:35:00,106.33,107.57,106.32,107.17,187942.0,104.0073,105.2202,103.9975,104.829,187942.0
2024-07-05 09:40:00,107.38,107.42,106.75,107.19,19312.0,105.0344,105.0735,104.4181,104.8485,19312.0
2024-07-05 09:45:00,107.15,107.25,106.26,106.32,26106.0,104.8094,104.9072,103.9388,103.9975,26106.0
2024-07-05 09:50:00,106.38,106.67,106.36,106.52,9937.0,104.0562,104.3399,104.0366,104.1932,9937.0
2024-07-05 09:55:00,106.49,106.5,106.09,106.23,8581.0,104.1638,104.1736,103.7725,103.9095,8581.0
2024-07-05 10:00:00,106.19,106.23,105.58,105.7,16515.0,103.8704,103.9095,103.2737,103.3911,16515.0
2024-07-05 10:05:00,105.79,106.0,105.64,105.97,11028.0,103.4791,103.6845,103.3324,103.6552,11028.0
2024-07-05 10:10:00,105.9,106.2,105.88,106.07,5864.0,103.5867,103.8801,103.5671,103.753,5864.0
2024-07-05 10:15:00,106.06,106.15,105.95,106.08,9994.0,103.7432,103.8312,103.6356,103.7628,9994.0
2024-07-05 10:20:00,106.08,106.45,106.03,106.45,9110.0,103.7628,104.1247,103.7139,104.1247,9110.0
2024-07-05 10:25:00,106.45,106.5,106.13,106.13,7623.0,104.1247,104.1736,103.8117,103.8117,7623.0
2024-07-05 10:30:00,106.18,106.28,106.0,106.01,6102.0,103.8606,103.9584,103.6845,103.6943,6102.0
2024-07-05 10:35:00,106.0,106.21,105.98,106.13,6144.0,103.6845,103.8899,103.6649,103.8117,6144.0
2024-07-05 10:40:00,106.09,106.39,106.08,106.34,8859.0,103.7725,104.066,103.7628,104.0171,8859.0
2024-07-05 10:45:00,106.33,106.5,106.25,106.28,9319.0,104.0073,104.1736,103.9291,103.9584,9319.0
2024-07-05 10:50:00,106.3,106.51,106.29,106.36,8172.0,103.978,104.1834,103.9682,104.0366,8172.0
2024-07-05 10:55:00,106.39,106.47,106.29,106.38,5474.0,104.066,104.1442,103.9682,104.0562,5474.0
2024-07-05 11:00:00,106.37,106.52,106.32,106.52,15423.0,104.0464,104.1932,103.9975,104.1932,15423.0
2024-07-05 11:05:00,106.5,106.51,106.39,106.51,4960.0,104.1736,104.1834,104.066,104.1834,4960.0
2024-07-05 11:10:00,106.41,106.41,106.15,106.16,10697.0,104.0856,104.0856,103.8312,103.841,10697.0
2024-07-05 11:15:00,106.24,106.32,105.95,105.95,9752.0,103.9193,103.9975,103.6356,103.6356,9752.0
2024-07-05 11:20:00,105.93,106.19,105.89,106.14,21274.0,103.616,103.8704,103.5769,103.8215,21274.0
2024-07-05 11:25:00,106.18,106.38,106.11,106.38,18188.0,103.8606,104.0562,103.7921,104.0562,18188.0
2024-07-05 11:30:00,106.3,106.53,106.28,106.5,11977.0,103.978,104.2029,103.9584,104.1736,11977.0
2024-07-05 11:35:00,106.45,106.49,106.3,106.38,10839.0,104.1247,104.1638,103.978,104.0562,10839.0
2024-07-05 11:40:00,106.36,106.36,106.11,106.18,20237.0,104.0366,104.0366,103.7921,103.8606,20237.0
2024-07-05 11:45:00,106.2,106.32,106.15,106.28,6483.0,103.8801,103.9975,103.8312,103.9584,6483.0
2024-07-05 11:50:00,106.28,106.38,106.04,106.04,187081.0,103.9584,104.0562,103.7236,103.7236,187081.0
2024-07-05 11:55:00,106.09,106.12,105.82,105.82,6154.0,103.7725,103.8019,103.5084,103.5084,6154.0
2024-07-05 12:00:00,105.83,105.89,105.58,105.77,132863.0,103.5182,103.5769,103.2737,103.4595,132863.0
2024-07-05 12:05:00,105.82,106.08,105.72,105.92,9926.0,103.5084,103.7628,103.4106,103.6063,9926.0
2024-07-05 12:10:00,105.9,106.17,105.9,106.07,29810.0,103.5867,103.8508,103.5867,103.753,29810.0
2024-07-05 12:15:00,106.06,106.08,105.91,105.91,18320.0,103.7432,103.7628,103.5965,103.5965,18320.0
2024-07-05 12:20:00,105.91,105.99,105.8,105.98,11518.0,103.5965,103.6747,103.4889,103.6649,11518.0
2024-07-05 12:25:00,105.94,105.95,105.64,105.64,10277.0,103.6258,103.6356,103.3324,103.3324,10277.0
2024-07-05 12:30:00,105.63,105.71,105.61,105.69,4749.0,103.3226,103.4008,103.303,103.3813,4749.0
2024-07-05 12:35:00,105.7,105.75,105.54,105.58,9178.0,103.3911,103.44,103.2346,103.2737,9178.0
2024-07-05 12:40:00,105.55,105.55,105.29,105.41,9948.0,103.2443,103.2443,102.99,103.1074,9948.0
2024-07-05 12:45:00,105.39,105.41,105.35,105.38,6172.0,103.0878,103.1074,103.0487,103.0781,6172.0
2024-07-05 12:50:00,105.35,105.46,105.35,105.44,4439.0,103.0487,103.1563,103.0487,103.1367,4439.0
2024-07-05 12:55:00,105.48,105.48,105.36,105.37,2690.0,103.1759,103.1759,103.0585,103.0683,2690.0
2024-07-05 13:00:00,105.35,105.37,105.26,105.36,11956.0,103.0487,103.0683,102.9607,103.0585,11956.0
2024-07-05 13:05:00,105.31,105.36,105.19,105.28,8994.0,103.0096,103.0585,102.8922,102.9802,8994.0
2024-07-05 13:10:00,105.29,105.3,105.16,105.23,10702.0,102.99,102.9998,102.8629,102.9313,10702.0
2024-07-05 13:15:00,105.23,105.23,105.1,105.17,8241.0,102.9313,102.9313,102.8042,102.8726,8241.0
2024-07-05 13:20:00,105.15,105.2,104.96,104.98,10864.0,102.8531,102.902,102.6672,102.6868,10864.0
2024-07-05 13:25:00,104.97,105.1,104.97,105.1,8994.0,102.677,102.8042,102.677,102.8042,8994.0
2024-07-05 13:30:00,105.07,105.07,105.02,105.05,2595.0,102.7748,102.7748,102.7259,102.7553,2595.0
2024-07-05 13:35:00,105.08,105.22,105.01,105.17,5542.0,102.7846,102.9216,102.7161,102.8726,5542.0
2024-07-05 13:40:00,105.18,105.42,105.15,105.33,13245.0,102.8824,103.1172,102.8531,103.0291,13245.0
2024-07-05 13:45:00,105.27,105.33,105.18,105.18,1866.0,102.9705,103.0291,102.8824,102.8824,1866.0
2024-07-05 13:50:00,105.23,105.29,105.18,105.29,2655.0,102.9313,102.99,102.8824,102.99,2655.0
2024-07-05 13:55:00,105.24,105.46,105.24,105.46,8467.0,102.9411,103.1563,102.9411,103.1563,8467.0
2024-07-05 14:00:00,105.47,105.47,105.38,105.42,2563.0,103.1661,103.1661,103.0781,103.1172,2563.0
2024-07-05 14:05:00,105.39,105.44,105.3,105.35,6953.0,103.0878,103.1367,102.9998,103.0487,6953.0
2024-07-05 14:10:00,105.37,105.37,105.25,105.27,2792.0,103.0683,103.0683,102.9509,102.9705,2792.0
2024-07-05 14:15:00,105.27,105.4,105.25,105.39,5091.0,102.9705,103.0976,102.9509,103.0878,5091.0
2024-07-05 14:20:00,105.37,105.39,105.21,105.25,7547.0,103.0683,103.0878,102.9118,102.9509,7547.0
2024-07-05 14:25:00,105.2,105.43,105.2,105.29,9502.0,102.902,103.127,102.902,102.99,9502.0
2024-07-05 14:30:00,105.25,105.33,105.25,105.29,6584.0,102.9509,103.0291,102.9509,102.99,6584.0
2024-07-05 14:35:00,105.26,105.31,105.24,105.24,5911.0,102.9607,103.0096,102.9411,102.9411,5911.0
2024-07-05 14:40:00,105.24,105.36,105.23,105.36,4360.0,102.9411,103.0585,102.9313,103.0585,4360.0
2024-07-05 14:45:00,105.33,105.43,105.31,105.42,5566.0,103.0291,103.127,103.0096,103.1172,5566.0
2024-07-05 14:50:00,105.43,105.56,105.41,105.56,4688.0,103.127,103.2541,103.1074,103.2541,4688.0
2024-07-05 14:55:00,105.55,105.58,105.44,105.54,7790.0,103.2443,103.2737,103.1367,103.2346,7790.0
2024-07-05 15:00:00,105.53,105.69,105.45,105.69,14946.0,103.2248,103.3813,103.1465,103.3813,14946.0
2024-07-05 15:05:00,105.65,105.8,105.65,105.7,13600.0,103.3422,103.4889,103.3422,103.3911,13600.0
2024-07-05 15:10:00,105.72,105.73,105.61,105.69,17070.0,103.4106,103.4204,103.303,103.3813,17070.0
2024-07-05 15:15:00,105.67,105.77,105.64,105.65,8992.0,103.3617,103.4595,103.3324,103.3422,8992.0
2024-07-05 15:20:00,105.71,105.79,105.62,105.64,10513.0,103.4008,103.4791,103.3128,103.3324,10513.0
2024-07-05 15:25:00,105.62,105.8,105.6,105.75,23147.0,103.3128,103.4889,103.2933,103.44,23147.0
2024-07-05 15:30:00,105.75,105.9,105.74,105.86,12655.0,103.44,103.5867,103.4302,103.5476,12655.0
2024-07-05 15:35:00,105.86,105.95,105.84,105.93,12448.0,103.5476,103.6356,103.528,103.616,12448.0
2024-07-05 15:40:00,105.95,106.08,105.91,106.07,14993.0,103.6356,103.7628,103.5965,103.753,14993.0
2024-07-05 15:45:00,106.07,106.3,106.06,106.28,32582.0,103.753,103.978,103.7432,103.9584,32582.0
2024-07-05 15:50:00,106.24,106.5,106.23,106.31,33360.0,103.9193,104.1736,103.9095,103.9877,33360.0
2024-07-05 15:55:00,106.34,106.46,106.23,106.35,104500.0,104.0171,104.1345,103.9095,104.0269,104500.0
2024-07-08 09:30:00,106.59,106.59,106.1,106.19,39368.0,104.2616,104.2616,103.7823,103.8704,39368.0
2024-07-08 09:35:00,106.21,106.43,105.83,106.09,14134.0,103.8899,104.1051,103.5182,103.7725,14134.0
2024-07-08 09:40:00,106.2,106.2,105.75,105.97,16161.0,103.8801,103.8801,103.44,103.6552,16161.0
2024-07-08 09:45:00,105.92,106.0,105.74,105.8,10588.0,103.6063,103.6845,103.4302,103.4889,10588.0
2024-07-08 09:50:00,105.8,106.01,105.72,105.97,4033.0,103.4889,103.6943,103.4106,103.6552,4033.0
2024-07-08 09:55:00,106.02,106.09,105.8,106.08,8001.0,103.7041,103.7725,103.4889,103.7628,8001.0
2024-07-08 10:00:00,106.07,106.44,106.05,106.39,9812.0,103.753,104.1149,103.7334,104.066,9812.0
2024-07-08 10:05:00,106.38,106.51,106.22,106.5,11289.0,104.0562,104.1834,103.8997,104.1736,11289.0
2024-07-08 10:10:00,106.45,106.45,105.94,106.07,25117.0,104.1247,104.1247,103.6258,103.753,25117.0
2024-07-08 10:15:00,106.05,106.18,105.88,106.02,15194.0,103.7334,103.8606,103.5671,103.7041,15194.0
2024-07-08 10:20:00,105.95,106.14,105.86,106.13,12074.0,103.6356,103.8215,103.5476,103.8117,12074.0
2024-07-08 10:25:00,106.06,106.12,105.95,106.08,4556.0,103.7432,103.8019,103.6356,103.7628,4556.0
2024-07-08 10:30:00,105.99,106.01,105.91,105.97,4556.0,103.6747,103.6943,103.5965,103.6552,4556.0
2024-07-08 10:35:00,105.93,106.05,105.72,105.98,8679.0,103.616,103.7334,103.4106,103.6649,8679.0
2024-07-08 10:40:00,105.95,106.05,105.84,106.03,8845.0,103.6356,103.7334,103.528,103.7139,8845.0
2024-07-08 10:45:00,106.06,106.06,105.81,105.81,4306.0,103.7432,103.7432,103.4987,103.4987,4306.0
2024-07-08 10:50:00,105.79,105.92,105.79,105.86,4800.0,103.4791,103.6063,103.4791,103.5476,4800.0
2024-07-08 10:55:00,105.81,106.02,105.81,105.86,8489.0,103.4987,103.7041,103.4987,103.5476,8489.0
2024-07-08 11:00:00,105.91,105.91,105.68,105.74,8196.0,103.5965,103.5965,103.3715,103.4302,8196.0
2024-07-08 11:05:00,105.72,105.8,105.67,105.73,4919.0,103.4106,103.4889,103.3617,103.4204,4919.0
2024-07-08 11:10:00,105.71,105.78,105.6,105.7,6917.0,103.4008,103.4693,103.2933,103.3911,6917.0
2024-07-08 11:15:00,105.72,105.72,105.61,105.62,2872.0,103.4106,103.4106,103.303,103.3128,2872.0
2024-07-08 11:20:00,105.62,105.62,105.49,105.53,8624.0,103.3128,103.3128,103.1857,103.2248,8624.0
2024-07-08 11:25:00,105.56,105.67,105.51,105.58,11785.0,103.2541,103.3617,103.2052,103.2737,11785.0
2024-07-08 11:30:00,105.6,105.71,105.49,105.67,16610.0,103.2933,103.4008,103.1857,103.3617,16610.0
2024-07-08 11:35:00,105.63,105.68,105.56,105.6,14353.0,103.3226,103.3715,103.2541,103.2933,14353.0
2024-07-08 11:40:00,105.6,105.77,105.51,105.68,19643.0,103.2933,103.4595,103.2052,103.3715,19643.0
2024-07-08 11:45:00,105.73,105.85,105.7,105.8,4997.0,103.4204,103.5378,103.3911,103.4889,4997.0
2024-07-08 11:50:00,105.84,105.85,105.73,105.79,8828.0,103.528,103.5378,103.4204,103.4791,8828.0
2024-07-08 11:55:00,105.79,105.79,105.59,105.68,4842.0,103.4791,103.4791,103.2835,103.3715,4842.0
2024-07-08 12:00:00,105.66,105.71,105.63,105.7,2323.0,103.3519,103.4008,103.3226,103.3911,2323.0
2024-07-08 12:05:00,105.7,105.85,105.67,105.81,15057.0,103.3911,103.5378,103.3617,103.4987,15057.0
2024-07-08 12:10:00,105.81,105.81,105.69,105.69,5239.0,103.4987,103.4987,103.3813,103.3813,5239.0
2024-07-08 12:15:00,105.65,105.71,105.63,105.67,3134.0,103.3422,103.4008,103.3226,103.3617,3134.0
2024-07-08 12:20:00,105.71,105.84,105.7,105.8,4180.0,103.4008,103.528,103.3911,103.4889,4180.0
2024-07-08 12:25:00,105.82,105.99,105.8,105.95,8123.0,103.5084,103.6747,103.4889,103.6356,8123.0
2024-07-08 12:30:00,105.97,106.12,105.97,106.09,2052.0,103.6552,103.8019,103.6552,103.7725,2052.0
2024-07-08 12:35:00,106.1,106.3,106.1,106.29,5682.0,103.7823,103.978,103.7823,103.9682,5682.0
2024-07-08 12:40:00,106.3,106.42,106.23,106.39,6425.0,103.978,104.0953,103.9095,104.066,6425.0
2024-07-08 12:45:00,106.42,106.63,106.42,106.63,8075.0,104.0953,104.3008,104.0953,104.3008,8075.0
2024-07-08 12:50:00,106.63,106.71,106.56,106.71,16758.0,104.3008,104.379,104.2323,104.379,16758.0
2024-07-08 12:55:00,106.66,106.66,106.49,106.49,9183.0,104.3301,104.3301,104.1638,104.1638,9183.0
2024-07-08 13:00:00,106.49,106.61,106.43,106.59,18818.0,104.1638,104.2812,104.1051,104.2616,18818.0
2024-07-08 13:05:00,106.64,106.67,106.61,106.61,2412.0,104.3105,104.3399,104.2812,104.2812,2412.0
2024-07-08 13:10:00,106.6,106.6,106.3,106.38,5737.0,104.2714,104.2714,103.978,104.0562,5737.0
2024-07-08 13:15:00,106.37,106.55,106.34,106.54,6757.0,104.0464,104.2225,104.0171,104.2127,6757.0
2024-07-08 13:20:00,106.53,106.56,106.46,106.48,4673.0,104.2029,104.2323,104.1345,104.154,4673.0
2024-07-08 13:25:00,106.51,106.58,106.47,106.58,3916.0,104.1834,104.2518,104.1442,104.2518,3916.0
2024-07-08 13:30:00,106.57,106.64,106.56,106.64,2440.0,104.2421,104.3105,104.2323,104.3105,2440.0
2024-07-08 13:35:00,106.62,106.83,106.61,106.79,3527.0,104.291,104.4964,104.2812,104.4573,3527.0
2024-07-08 13:40:00,106.79,106.8,106.75,106.78,1743.0,104.4573,104.467,104.4181,104.4475,1743.0
2024-07-08 13:45:00,106.78,106.9,106.75,106.89,7444.0,104.4475,104.5649,104.4181,104.5551,7444.0
2024-07-08 13:50:00,106.89,107.08,106.86,107.07,10166.0,104.5551,104.7409,104.5257,104.7311,10166.0
2024-07-08 13:55:00,107.07,107.1,106.96,107.07,7033.0,104.7311,104.7605,104.6235,104.7311,7033.0
2024-07-08 14:00:00,107.09,107.14,107.06,107.13,838.0,104.7507,104.7996,104.7214,104.7898,838.0
2024-07-08 14:05:00,107.17,107.17,107.1,107.13,4159.0,104.829,104.829,104.7605,104.7898,4159.0
2024-07-08 14:10:00,107.07,107.14,106.98,107.05,6279.0,104.7311,104.7996,104.6431,104.7116,6279.0
2024-07-08 14:15:00,107.06,107.22,107.05,107.18,5844.0,104.7214,104.8779,104.7116,104.8387,5844.0
2024-07-08 14:20:00,107.21,107.27,107.14,107.16,7334.0,104.8681,104.9268,104.7996,104.8192,7334.0
2024-07-08 14:25:00,107.16,107.28,107.11,107.27,10151.0,104.8192,104.9366,104.7703,104.9268,10151.0
2024-07-08 14:30:00,107.25,107.29,107.13,107.28,8277.0,104.9072,104.9463,104.7898,104.9366,8277.0
2024-07-08 14:35:00,107.29,107.29,107.16,107.17,6241.0,104.9463,104.9463,104.8192,104.829,6241.0
2024-07-08 14:40:00,107.17,107.29,107.04,107.05,12143.0,104.829,104.9463,104.7018,104.7116,12143.0
2024-07-08 14:45:00,107.05,107.12,106.98,107.06,9405.0,104.7116,104.78,104.6431,104.7214,9405.0
2024-07-08 14:50:00,107.03,107.06,106.92,106.92,5007.0,104.692,104.7214,104.5844,104.5844,5007.0
2024-07-08 14:55:00,106.92,106.95,106.82,106.94,6350.0,104.5844,104.6138,104.4866,104.604,6350.0
2024-07-08 15:00:00,106.94,107.02,106.87,106.88,5868.0,104.604,104.6822,104.5355,104.5453,5868.0
2024-07-08 15:05:00,106.9,106.9,106.83,106.83,3993.0,104.5649,104.5649,104.4964,104.4964,3993.0
2024-07-08 15:10:00,106.85,106.95,106.83,106.93,8615.0,104.5159,104.6138,104.4964,104.5942,8615.0
2024-07-08 15:15:00,106.94,106.99,106.86,106.88,4305.0,104.604,104.6529,104.5257,104.5453,4305.0
2024-07-08 15:20:00,106.9,106.91,106.8,106.83,5581.0,104.5649,104.5746,104.467,104.4964,5581.0
2024-07-08 15:25:00,106.86,106.92,106.82,106.86,7479.0,104.5257,104.5844,104.4866,104.5257,7479.0
2024-07-08 15:30:00,106.85,106.86,106.7,106.7,10879.0,104.5159,104.5257,104.3692,104.3692,10879.0
2024-07-08 15:35:00,106.72,106.75,106.62,106.68,27976.0,104.3888,104.4181,104.291,104.3497,27976.0
2024-07-08 15:40:00,106.68,106.7,106.6,106.65,10987.0,104.3497,104.3692,104.2714,104.3203,10987.0
2024-07-08 15:45:00,106.62,106.64,106.32,106.33,30609.0,104.291,104.3105,103.9975,104.0073,30609.0
2024-07-08 15:50:00,106.35,106.44,106.27,106.35,37646.0,104.0269,104.1149,103.9486,104.0269,37646.0
2024-07-08 15:55:00,106.32,106.53,106.28,106.52,137203.0,103.9975,104.2029,103.9584,104.1932,137203.0
2024-07-09 09:30:00,105.92,106.03,104.9,105.26,46927.0,103.6063,103.7139,102.6085,102.9607,46927.0
2024-07-09 09:35:00,105.32,105.8,105.26,105.54,5428.0,103.0194,103.4889,102.9607,103.2346,5428.0
2024-07-09 09:40:00,105.48,105.73,105.19,105.27,13099.0,103.1759,103.4204,102.8922,102.9705,13099.0
2024-07-09 09:45:00,105.18,105.66,105.14,105.56,12427.0,102.8824,103.3519,102.8433,103.2541,12427.0
2024-07-09 09:50:00,105.36,105.53,105.16,105.2,7600.0,103.0585,103.2248,102.8629,102.902,7600.0
2024-07-09 09:55:00,105.32,105.51,105.09,105.1,13912.0,103.0194,103.2052,102.7944,102.8042,13912.0
2024-07-09 10:00:00,105.13,105.25,105.05,105.14,7396.0,102.8335,102.9509,102.7553,102.8433,7396.0
2024-07-09 10:05:00,105.11,105.19,105.0,105.05,11146.0,102.814,102.8922,102.7064,102.7553,11146.0
2024-07-09 10:10:00,105.09,105.11,104.85,104.91,11115.0,102.7944,102.814,102.5596,102.6183,11115.0
2024-07-09 10:15:00,104.87,105.24,104.65,104.65,24463.0,102.5792,102.9411,102.364,102.364,24463.0
2024-07-09 10:20:00,104.64,105.09,104.63,105.05,5945.0,102.3542,102.7944,102.3444,102.7553,5945.0
2024-07-09 10:25:00,105.11,105.11,104.8,104.99,13380.0,102.814,102.814,102.5107,102.6966,13380.0
2024-07-09 10:30:00,104.93,105.12,104.77,105.12,16003.0,102.6379,102.8237,102.4814,102.8237,16003.0
2024-07-09 10:35:00,105.18,105.18,105.04,105.13,4943.0,102.8824,102.8824,102.7455,102.8335,4943.0
2024-07-09 10:40:00,105.14,105.2,105.03,105.14,7003.0,102.8433,102.902,102.7357,102.8433,7003.0
2024-07-09 10:45:00,105.12,105.12,104.9,104.9,7296.0,102.8237,102.8237,102.6085,102.6085,7296.0
2024-07-09 10:50:00,104.94,105.0,104.83,104.83,11751.0,102.6477,102.7064,102.5401,102.5401,11751.0
2024-07-09 10:55:00,104.9,104.99,104.53,104.54,14150.0,102.6085,102.6966,102.2466,102.2564,14150.0
2024-07-09 11:00:00,104.64,104.7,104.52,104.65,7074.0,102.3542,102.4129,102.2368,102.364,7074.0
2024-07-09 11:05:00,104.7,104.84,104.68,104.75,2468.0,102.4129,102.5499,102.3933,102.4618,2468.0
2024-07-09 11:10:00,104.73,104.76,104.44,104.44,12732.0,102.4423,102.4716,102.1586,102.1586,12732.0
2024-07-09 11:15:00,104.5,104.51,104.38,104.39,8093.0,102.2173,102.2271,102.0999,102.1097,8093.0
2024-07-09 11:20:00,104.38,104.45,104.25,104.45,10361.0,102.0999,102.1684,101.9727,102.1684,10361.0
2024-07-09 11:25:00,104.5,104.58,104.4,104.55,21355.0,102.2173,102.2955,102.1195,102.2662,21355.0
2024-07-09 11:30:00,104.57,104.67,104.48,104.62,5527.0,102.2857,102.3836,102.1977,102.3347,5527.0
2024-07-09 11:35:00,104.62,104.66,104.5,104.51,3950.0,102.3347,102.3738,102.2173,102.2271,3950.0
2024-07-09 11:40:00,104.55,104.57,104.47,104.47,7697.0,102.2662,102.2857,102.1879,102.1879,7697.0
2024-07-09 11:45:00,104.55,104.59,104.33,104.37,24506.0,102.2662,102.3053,102.051,102.0901,24506.0
2024-07-09 11:50:00,104.34,104.43,104.26,104.31,13564.0,102.0608,102.1488,101.9825,102.0314,13564.0
2024-07-09 11:55:00,104.31,104.59,104.25,104.56,10299.0,102.0314,102.3053,101.9727,102.276,10299.0
2024-07-09 12:00:00,104.57,104.74,104.41,104.61,10593.0,102.2857,102.452,102.1292,102.3249,10593.0
2024-07-09 12:05:00,104.59,104.68,104.57,104.65,7676.0,102.3053,102.3933,102.2857,102.364,7676.0
2024-07-09 12:10:00,104.65,104.74,104.59,104.7,7346.0,102.364,102.452,102.3053,102.4129,7346.0
2024-07-09 12:15:00,104.76,104.86,104.58,104.64,27126.0,102.4716,102.5694,102.2955,102.3542,27126.0
2024-07-09 12:20:00,104.63,104.73,104.48,104.69,20144.0,102.3444,102.4423,102.1977,102.4031,20144.0
2024-07-09 12:25:00,104.65,104.68,104.55,104.68,5875.0,102.364,102.3933,102.2662,102.3933,5875.0
2024-07-09 12:30:00,104.67,104.7,104.54,104.54,6907.0,102.3836,102.4129,102.2564,102.2564,6907.0
2024-07-09 12:35:00,104.53,104.73,104.48,104.7,6641.0,102.2466,102.4423,102.1977,102.4129,6641.0
2024-07-09 12:40:00,104.71,104.78,104.59,104.7,7920.0,102.4227,102.4912,102.3053,102.4129,7920.0
2024-07-09 12:45:00,104.81,104.82,104.75,104.78,5504.0,102.5205,102.5303,102.4618,102.4912,5504.0
2024-07-09 12:50:00,104.74,104.78,104.65,104.7,2539.0,102.452,102.4912,102.364,102.4129,2539.0
2024-07-09 12:55:00,104.72,104.92,104.72,104.83,7902.0,102.4325,102.6281,102.4325,102.5401,7902.0
2024-07-09 13:00:00,104.82,104.93,104.82,104.9,10724.0,102.5303,102.6379,102.5303,102.6085,10724.0
2024-07-09 13:05:00,104.9,104.95,104.81,104.89,6573.0,102.6085,102.6574,102.5205,102.5988,6573.0
2024-07-09 13:10:00,104.87,105.0,104.81,104.86,14672.0,102.5792,102.7064,102.5205,102.5694,14672.0
2024-07-09 13:15:00,104.83,104.83,104.75,104.82,2522.0,102.5401,102.5401,102.4618,102.5303,2522.0
2024-07-09 13:20:00,104.8,104.88,104.73,104.88,7732.0,102.5107,102.589,102.4423,102.589,7732.0
2024-07-09 13:25:00,104.89,104.89,104.77,104.77,4661.0,102.5988,102.5988,102.4814,102.4814,4661.0
2024-07-09 13:30:00,104.77,104.77,104.68,104.68,6838.0,102.4814,102.4814,102.3933,102.3933,6838.0
2024-07-09 13:35:00,104.66,104.69,104.6,104.6,12456.0,102.3738,102.4031,102.3151,102.3151,12456.0
2024-07-09 13:40:00,104.6,104.6,104.45,104.47,11001.0,102.3151,102.3151,102.1684,102.1879,11001.0
2024-07-09 13:45:00,104.45,104.45,104.25,104.35,14555.0,102.1684,102.1684,101.9727,102.0706,14555.0
2024-07-09 13:50:00,104.36,104.37,104.27,104.27,6553.0,102.0803,102.0901,101.9923,101.9923,6553.0
2024-07-09 13:55:00,104.28,104.31,104.11,104.17,14408.0,102.0021,102.0314,101.8358,101.8945,14408.0
2024-07-09 14:00:00,104.18,104.32,104.16,104.3,9449.0,101.9043,102.0412,101.8847,102.0216,9449.0
2024-07-09 14:05:00,104.38,104.39,104.18,104.2,6825.0,102.0999,102.1097,101.9043,101.9238,6825.0
2024-07-09 14:10:00,104.21,104.29,104.17,104.18,20222.0,101.9336,102.0119,101.8945,101.9043,20222.0
2024-07-09 14:15:00,104.2,104.32,104.14,104.23,12783.0,101.9238,102.0412,101.8651,101.9532,12783.0
2024-07-09 14:20:00,104.24,104.27,104.2,104.26,7044.0,101.963,101.9923,101.9238,101.9825,7044.0
2024-07-09 14:25:00,104.25,104.26,104.03,104.09,14536.0,101.9727,101.9825,101.7575,101.8162,14536.0
2024-07-09 14:30:00,104.09,104.09,103.92,103.94,16925.0,101.8162,101.8162,101.6499,101.6695,16925.0
2024-07-09 14:35:00,103.92,103.92,103.82,103.84,14326.0,101.6499,101.6499,101.5521,101.5717,14326.0
2024-07-09 14:40:00,103.83,103.88,103.71,103.73,11764.0,101.5619,101.6108,101.4445,101.4641,11764.0
2024-07-09 14:45:00,103.71,103.75,103.68,103.73,11259.0,101.4445,101.4837,101.4152,101.4641,11259.0
2024-07-09 14:50:00,103.74,103.75,103.67,103.67,9298.0,101.4739,101.4837,101.4054,101.4054,9298.0
2024-07-09 14:55:00,103.7,103.77,103.62,103.75,14027.0,101.4348,101.5032,101.3565,101.4837,14027.0
2024-07-09 15:00:00,103.74,103.76,103.58,103.63,9728.0,101.4739,101.4934,101.3174,101.3663,9728.0
2024-07-09 15:05:00,103.62,103.69,103.6,103.67,7631.0,101.3565,101.425,101.3369,101.4054,7631.0
2024-07-09 15:10:00,103.66,103.84,103.65,103.81,10199.0,101.3956,101.5717,101.3858,101.5424,10199.0
2024-07-09 15:15:00,103.79,103.95,103.68,103.84,34858.0,101.5228,101.6793,101.4152,101.5717,34858.0
2024-07-09 15:20:00,103.91,103.99,103.82,103.98,13202.0,101.6402,101.7184,101.5521,101.7086,13202.0
2024-07-09 15:25:00,104.01,104.16,103.95,104.04,25889.0,101.738,101.8847,101.6793,101.7673,25889.0
2024-07-09 15:30:00,104.0,104.01,103.86,104.01,15822.0,101.7282,101.738,101.5913,101.738,15822.0
2024-07-09 15:35:00,104.04,104.1,103.97,104.06,8226.0,101.7673,101.826,101.6989,101.7869,8226.0
2024-07-09 15:40:00,104.06,104.1,103.83,103.93,53845.0,101.7869,101.826,101.5619,101.6597,53845.0
2024-07-09 15:45:00,103.94,104.17,103.92,104.16,29509.0,101.6695,101.8945,101.6499,101.8847,29509.0
2024-07-09 15:50:00,104.16,104.23,104.09,104.19,33791.0,101.8847,101.9532,101.8162,101.9141,33791.0
2024-07-09 15:55:00,104.19,104.25,104.05,104.21,119598.0,101.9141,101.9727,101.7771,101.9336,119598.0
2024-07-10 09:30:00,103.4,103.9,102.5,103.79,190517.0,101.1413,101.6304,100.261,101.5228,190517.0
2024-07-10 09:35:00,103.79,104.03,103.31,103.83,83814.0,101.5228,101.7575,101.0533,101.5619,83814.0
2024-07-10 09:40:00,103.82,104.26,103.6,103.7,73709.0,101.5521,101.9825,101.3369,101.4348,73709.0
2024-07-10 09:45:00,103.78,103.84,102.6,102.9,28323.0,101.513,101.5717,100.3588,100.6522,28323.0
2024-07-10 09:50:00,102.9,103.65,102.9,103.07,40067.0,100.6522,101.3858,100.6522,100.8185,40067.0
2024-07-10 09:55:00,103.15,103.25,102.77,102.83,10530.0,100.8968,100.9946,100.5251,100.5838,10530.0
2024-07-10 10:00:00,102.9,103.42,102.9,103.42,18616.0,100.6522,101.1609,100.6522,101.1609,18616.0
2024-07-10 10:05:00,103.42,103.5,103.0,103.07,23280.0,101.1609,101.2391,100.75,100.8185,23280.0
2024-07-10 10:10:00,103.1,103.22,102.91,102.95,17919.0,100.8479,100.9652,100.662,100.7011,17919.0
2024-07-10 10:15:00,103.03,103.09,102.78,102.81,13438.0,100.7794,100.8381,100.5349,100.5642,13438.0
2024-07-10 10:20:00,102.82,102.92,102.56,102.6,20929.0,100.574,100.6718,100.3197,100.3588,20929.0
2024-07-10 10:25:00,102.56,102.7,102.29,102.47,38720.0,100.3197,100.4566,100.0556,100.2316,38720.0
2024-07-10 10:30:00,102.47,102.87,102.45,102.82,37044.0,100.2316,100.6229,100.2121,100.574,37044.0
2024-07-10 10:35:00,102.82,102.93,102.61,102.65,35024.0,100.574,100.6816,100.3686,100.4077,35024.0
2024-07-10 10:40:00,102.65,102.8,102.47,102.68,26608.0,100.4077,100.5544,100.2316,100.437,26608.0
2024-07-10 10:45:00,102.71,102.97,102.59,102.62,14118.0,100.4664,100.7207,100.349,100.3783,14118.0
2024-07-10 10:50:00,102.62,102.67,102.5,102.5,14295.0,100.3783,100.4273,100.261,100.261,14295.0
2024-07-10 10:55:00,102.54,102.82,102.51,102.7,13481.0,100.3001,100.574,100.2707,100.4566,13481.0
2024-07-10 11:00:00,102.75,102.81,102.57,102.58,14126.0,100.5055,100.5642,100.3294,100.3392,14126.0
2024-07-10 11:05:00,102.58,102.68,102.54,102.6,13149.0,100.3392,100.437,100.3001,100.3588,13149.0
2024-07-10 11:10:00,102.57,102.59,102.42,102.45,25143.0,100.3294,100.349,100.1827,100.2121,25143.0
2024-07-10 11:15:00,102.48,102.63,102.44,102.44,19411.0,100.2414,100.3881,100.2023,100.2023,19411.0
2024-07-10 11:20:00,102.47,102.57,102.37,102.38,25879.0,100.2316,100.3294,100.1338,100.1436,25879.0
2024-07-10 11:25:00,102.39,102.54,102.27,102.52,44945.0,100.1534,100.3001,100.036,100.2805,44945.0
2024-07-10 11:30:00,102.55,102.68,102.42,102.5,29713.0,100.3099,100.437,100.1827,100.261,29713.0
2024-07-10 11:35:00,102.5,102.73,102.49,102.62,51164.0,100.261,100.4859,100.2512,100.3783,51164.0
2024-07-10 11:40:00,102.56,102.59,102.36,102.37,12079.0,100.3197,100.349,100.124,100.1338,12079.0
2024-07-10 11:45:00,102.39,102.46,102.35,102.45,12131.0,100.1534,100.2218,100.1142,100.2121,12131.0
2024-07-10 11:50:00,102.47,102.55,102.26,102.26,13831.0,100.2316,100.3099,100.0262,100.0262,13831.0
2024-07-10 11:55:00,102.25,102.39,102.16,102.24,15802.0,100.0164,100.1534,99.9284,100.0066,15802.0
2024-07-10 12:00:00,102.23,102.4,102.23,102.4,16177.0,99.9969,100.1632,99.9969,100.1632,16177.0
2024-07-10 12:05:00,102.36,102.56,102.32,102.39,44762.0,100.124,100.3197,100.0849,100.1534,44762.0
2024-07-10 12:10:00,102.34,102.4,102.28,102.37,12296.0,100.1045,100.1632,100.0458,100.1338,12296.0
2024-07-10 12:15:00,102.38,102.48,102.34,102.45,11592.0,100.1436,100.2414,100.1045,100.2121,11592.0
2024-07-10 12:20:00,102.48,102.65,102.44,102.6,20837.0,100.2414,100.4077,100.2023,100.3588,20837.0
2024-07-10 12:25:00,102.62,102.63,102.4,102.57,27994.0,100.3783,100.3881,100.1632,100.3294,27994.0
2024-07-10 12:30:00,102.55,102.59,102.46,102.54,26183.0,100.3099,100.349,100.2218,100.3001,26183.0
2024-07-10 12:35:00,102.54,102.74,102.54,102.59,17568.0,100.3001,100.4957,100.3001,100.349,17568.0
2024-07-10 12:40:00,102.6,102.61,102.42,102.6,20356.0,100.3588,100.3686,100.1827,100.3588,20356.0
2024-07-10 12:45:00,102.62,102.78,102.6,102.77,8788.0,100.3783,100.5349,100.3588,100.5251,8788.0
2024-07-10 12:50:00,102.74,102.8,102.69,102.77,8291.0,100.4957,100.5544,100.4468,100.5251,8291.0
2024-07-10 12:55:00,102.77,102.89,102.7,102.7,9189.0,100.5251,100.6424,100.4566,100.4566,9189.0
2024-07-10 13:00:00,102.68,102.97,102.66,102.93,9714.0,100.437,100.7207,100.4175,100.6816,9714.0
2024-07-10 13:05:00,102.93,102.93,102.77,102.81,6528.0,100.6816,100.6816,100.5251,100.5642,6528.0
2024-07-10 13:10:00,102.81,102.86,102.67,102.7,10939.0,100.5642,100.6131,100.4273,100.4566,10939.0
2024-07-10 13:15:00,102.7,102.74,102.65,102.65,6920.0,100.4566,100.4957,100.4077,100.4077,6920.0
2024-07-10 13:20:00,102.66,102.69,102.45,102.45,7913.0,100.4175,100.4468,100.2121,100.2121,7913.0
2024-07-10 13:25:00,102.45,102.68,102.42,102.66,8069.0,100.2121,100.437,100.1827,100.4175,8069.0
2024-07-10 13:30:00,102.62,102.66,102.58,102.59,5646.0,100.3783,100.4175,100.3392,100.349,5646.0
2024-07-10 13:35:00,102.6,102.63,102.48,102.53,11009.0,100.3588,100.3881,100.2414,100.2903,11009.0
2024-07-10 13:40:00,102.55,102.75,102.52,102.63,22842.0,100.3099,100.5055,100.2805,100.3881,22842.0
2024-07-10 13:45:00,102.67,102.67,102.6,102.62,49547.0,100.4273,100.4273,100.3588,100.3783,49547.0
2024-07-10 13:50:00,102.61,102.65,102.49,102.5,11655.0,100.3686,100.4077,100.2512,100.261,11655.0
2024-07-10 13:55:00,102.5,102.56,102.45,102.48,17758.0,100.261,100.3197,100.2121,100.2414,17758.0
2024-07-10 14:00:00,102.47,102.51,102.42,102.44,9580.0,100.2316,100.2707,100.1827,100.2023,9580.0
2024-07-10 14:05:00,102.46,102.46,102.24,102.26,11160.0,100.2218,100.2218,100.0066,100.0262,11160.0
2024-07-10 14:10:00,102.27,102.33,102.21,102.25,10545.0,100.036,100.0947,99.9773,100.0164,10545.0
2024-07-10 14:15:00,102.28,102.31,102.22,102.23,11183.0,100.0458,100.0751,99.9871,99.9969,11183.0
2024-07-10 14:20:00,102.25,102.26,102.1,102.1,8323.0,100.0164,100.0262,99.8697,99.8697,8323.0
2024-07-10 14:25:00,102.07,102.1,101.95,102.08,31065.0,99.8404,99.8697,99.723,99.8501,31065.0
2024-07-10 14:30:00,102.09,102.22,102.06,102.19,9826.0,99.8599,99.9871,99.8306,99.9577,9826.0
2024-07-10 14:35:00,102.2,102.31,102.11,102.13,16948.0,99.9675,100.0751,99.8795,99.899,16948.0
2024-07-10 14:40:00,102.14,102.14,102.02,102.05,13374.0,99.9088,99.9088,99.7915,99.8208,13374.0
2024-07-10 14:45:00,102.07,102.13,102.05,102.09,17017.0,99.8404,99.899,99.8208,99.8599,17017.0
2024-07-10 14:50:00,102.09,102.18,102.07,102.12,13009.0,99.8599,99.948,99.8404,99.8893,13009.0
2024-07-10 14:55:00,102.11,102.27,102.11,102.25,27762.0,99.8795,100.036,99.8795,100.0164,27762.0
2024-07-10 15:00:00,102.24,102.28,102.19,102.27,10816.0,100.0066,100.0458,99.9577,100.036,10816.0
2024-07-10 15:05:00,102.26,102.36,102.24,102.34,12621.0,100.0262,100.124,100.0066,100.1045,12621.0
2024-07-10 15:10:00,102.32,102.35,102.24,102.31,10052.0,100.0849,100.1142,100.0066,100.0751,10052.0
2024-07-10 15:15:00,102.31,102.35,102.27,102.35,14473.0,100.0751,100.1142,100.036,100.1142,14473.0
2024-07-10 15:20:00,102.35,102.4,102.33,102.38,25739.0,100.1142,100.1632,100.0947,100.1436,25739.0
2024-07-10 15:25:00,102.41,102.43,102.29,102.38,27705.0,100.1729,100.1925,100.0556,100.1436,27705.0
2024-07-10 15:30:00,102.37,102.41,102.32,102.36,22658.0,100.1338,100.1729,100.0849,100.124,22658.0
2024-07-10 15:35:00,102.36,102.36,102.21,102.28,34519.0,100.124,100.124,99.9773,100.0458,34519.0
2024-07-10 15:40:00,102.28,102.29,102.19,102.21,39010.0,100.0458,100.0556,99.9577,99.9773,39010.0
2024-07-10 15:45:00,102.21,102.34,102.21,102.26,70321.0,99.9773,100.1045,99.9773,100.0262,70321.0
2024-07-10 15:50:00,102.25,102.26,102.16,102.24,82080.0,100.0164,100.0262,99.9284,100.0066,82080.0
2024-07-10 15:55:00,102.25,102.33,102.09,102.21,193575.0,100.0164,100.0947,99.8599,99.9773,193575.0
2024-07-11 09:30:00,103.98,104.05,103.1,104.0,83991.0,101.7086,101.7771,100.8479,101.7282,83991.0
2024-07-11 09:35:00,103.89,104.77,103.78,104.19,107284.0,101.6206,102.4814,101.513,101.9141,107284.0
2024-07-11 09:40:00,104.25,104.44,104.07,104.29,46011.0,101.9727,102.1586,101.7967,102.0119,46011.0
2024-07-11 09:45:00,104.2,105.09,104.02,104.78,76047.0,101.9238,102.7944,101.7478,102.4912,76047.0
2024-07-11 09:50:00,104.78,105.21,104.55,105.2,134679.0,102.4912,102.9118,102.2662,102.902,134679.0
2024-07-11 09:55:00,105.19,105.19,104.55,104.82,75307.0,102.8922,102.8922,102.2662,102.5303,75307.0
2024-07-11 10:00:00,104.78,105.11,104.61,104.97,82960.0,102.4912,102.814,102.3249,102.677,82960.0
2024-07-11 10:05:00,104.95,105.2,104.77,105.15,62817.0,102.6574,102.902,102.4814,102.8531,62817.0
2024-07-11 10:10:00,105.15,105.59,105.15,105.19,105893.0,102.8531,103.2835,102.8531,102.8922,105893.0
2024-07-11 10:15:00,105.19,105.51,105.06,105.17,46609.0,102.8922,103.2052,102.765,102.8726,46609.0
2024-07-11 10:20:00,105.17,105.46,104.8,105.11,45962.0,102.8726,103.1563,102.5107,102.814,45962.0
2024-07-11 10:25:00,105.09,105.19,104.89,105.13,40758.0,102.7944,102.8922,102.5988,102.8335,40758.0
2024-07-11 10:30:00,105.12,105.24,104.98,105.12,42994.0,102.8237,102.9411,102.6868,102.8237,42994.0
2024-07-11 10:35:00,105.11,105.14,104.9,104.93,49200.0,102.814,102.8433,102.6085,102.6379,49200.0
2024-07-11 10:40:00,104.93,105.04,104.73,104.95,49335.0,102.6379,102.7455,102.4423,102.6574,49335.0
2024-07-11 10:45:00,104.97,105.19,104.83,104.85,30357.0,102.677,102.8922,102.5401,102.5596,30357.0
2024-07-11 10:50:00,104.82,104.86,104.67,104.72,26393.0,102.5303,102.5694,102.3836,102.4325,26393.0
2024-07-11 10:55:00,104.76,104.76,104.38,104.58,58258.0,102.4716,102.4716,102.0999,102.2955,58258.0
2024-07-11 11:00:00,104.59,104.84,104.59,104.77,20501.0,102.3053,102.5499,102.3053,102.4814,20501.0
2024-07-11 11:05:00,104.71,104.78,104.47,104.66,21486.0,102.4227,102.4912,102.1879,102.3738,21486.0
2024-07-11 11:10:00,104.6,104.78,104.55,104.58,11691.0,102.3151,102.4912,102.2662,102.2955,11691.0
2024-07-11 11:15:00,104.59,104.79,104.49,104.58,36398.0,102.3053,102.5009,102.2075,102.2955,36398.0
2024-07-11 11:20:00,104.48,104.5,104.33,104.41,18276.0,102.1977,102.2173,102.051,102.1292,18276.0
2024-07-11 11:25:00,104.36,104.45,104.21,104.31,20431.0,102.0803,102.1684,101.9336,102.0314,20431.0
2024-07-11 11:30:00,104.31,104.39,104.19,104.23,25852.0,102.0314,102.1097,101.9141,101.9532,25852.0
2024-07-11 11:35:00,104.17,104.25,104.1,104.25,8610.0,101.8945,101.9727,101.826,101.9727,8610.0
2024-07-11 11:40:00,104.31,104.31,104.01,104.02,8402.0,102.0314,102.0314,101.738,101.7478,8402.0
2024-07-11 11:45:00,104.07,104.26,103.93,103.93,13583.0,101.7967,101.9825,101.6597,101.6597,13583.0
2024-07-11 11:50:00,103.91,103.94,103.63,103.63,10139.0,101.6402,101.6695,101.3663,101.3663,10139.0
2024-07-11 11:55:00,103.63,103.63,103.4,103.4,22294.0,101.3663,101.3663,101.1413,101.1413,22294.0
2024-07-11 12:00:00,103.39,103.39,102.6,102.6,18189.0,101.1315,101.1315,100.3588,100.3588,18189.0
2024-07-11 12:05:00,102.6,102.7,102.22,102.45,60008.0,100.3588,100.4566,99.9871,100.2121,60008.0
2024-07-11 12:10:00,102.46,102.58,102.2,102.48,38823.0,100.2218,100.3392,99.9675,100.2414,38823.0
2024-07-11 12:15:00,102.43,102.44,102.28,102.35,11183.0,100.1925,100.2023,100.0458,100.1142,11183.0
2024-07-11 12:20:00,102.28,102.32,102.08,102.14,19488.0,100.0458,100.0849,99.8501,99.9088,19488.0
2024-07-11 12:25:00,102.17,102.37,102.09,102.36,15528.0,99.9382,100.1338,99.8599,100.124,15528.0
2024-07-11 12:30:00,102.33,102.47,102.27,102.28,11033.0,100.0947,100.2316,100.036,100.0458,11033.0
2024-07-11 12:35:00,102.28,102.28,102.05,102.2,16741.0,100.0458,100.0458,99.8208,99.9675,16741.0
2024-07-11 12:40:00,102.22,102.29,102.02,102.13,16364.0,99.9871,100.0556,99.7915,99.899,16364.0
2024-07-11 12:45:00,102.13,102.17,101.94,101.99,16544.0,99.899,99.9382,99.7132,99.7621,16544.0
2024-07-11 12:50:00,102.01,102.25,101.96,101.96,20837.0,99.7817,100.0164,99.7328,99.7328,20837.0
2024-07-11 12:55:00,101.97,102.2,101.89,102.19,46099.0,99.7425,99.9675,99.6643,99.9577,46099.0
2024-07-11 13:00:00,102.21,102.49,102.1,102.3,37031.0,99.9773,100.2512,99.8697,100.0653,37031.0
2024-07-11 13:05:00,102.29,102.4,102.15,102.22,41262.0,100.0556,100.1632,99.9186,99.9871,41262.0
2024-07-11 13:10:00,102.19,102.36,102.1,102.32,19294.0,99.9577,100.124,99.8697,100.0849,19294.0
2024-07-11 13:15:00,102.32,102.38,102.24,102.33,13116.0,100.0849,100.1436,100.0066,100.0947,13116.0
2024-07-11 13:20:00,102.33,102.33,102.06,102.23,14384.0,100.0947,100.0947,99.8306,99.9969,14384.0
2024-07-11 13:25:00,102.26,102.29,102.17,102.23,13477.0,100.0262,100.0556,99.9382,99.9969,13477.0
2024-07-11 13:30:00,102.24,102.3,102.14,102.28,14841.0,100.0066,100.0653,99.9088,100.0458,14841.0
2024-07-11 13:35:00,102.26,102.36,102.22,102.31,13782.0,100.0262,100.124,99.9871,100.0751,13782.0
2024-07-11 13:40:00,102.31,102.45,102.27,102.41,4321.0,100.0751,100.2121,100.036,100.1729,4321.0
2024-07-11 13:45:00,102.43,102.58,102.36,102.48,7914.0,100.1925,100.3392,100.124,100.2414,7914.0
2024-07-11 13:50:00,102.48,102.53,102.44,102.48,8224.0,100.2414,100.2903,100.2023,100.2414,8224.0
2024-07-11 13:55:00,102.47,102.49,102.31,102.34,9762.0,100.2316,100.2512,100.0751,100.1045,9762.0
2024-07-11 14:00:00,102.32,102.44,102.2,102.2,8580.0,100.0849,100.2023,99.9675,99.9675,8580.0
2024-07-11 14:05:00,102.25,102.41,102.24,102.34,9660.0,100.0164,100.1729,100.0066,100.1045,9660.0
2024-07-11 14:10:00,102.37,102.44,102.27,102.35,39983.0,100.1338,100.2023,100.036,100.1142,39983.0
2024-07-11 14:15:00,102.34,102.36,102.18,102.19,11729.0,100.1045,100.124,99.948,99.9577,11729.0
2024-07-11 14:20:00,102.21,102.24,102.09,102.24,9650.0,99.9773,100.0066,99.8599,100.0066,9650.0
2024-07-11 14:25:00,102.2,102.31,102.13,102.3,11874.0,99.9675,100.0751,99.899,100.0653,11874.0
2024-07-11 14:30:00,102.3,102.42,102.28,102.32,7913.0,100.0653,100.1827,100.0458,100.0849,7913.0
2024-07-11 14:35:00,102.33,102.43,102.26,102.3,6168.0,100.0947,100.1925,100.0262,100.0653,6168.0
2024-07-11 14:40:00,102.28,102.31,102.17,102.2,12145.0,100.0458,100.0751,99.9382,99.9675,12145.0
2024-07-11 14:45:00,102.15,102.15,101.96,102.03,36872.0,99.9186,99.9186,99.7328,99.8012,36872.0
2024-07-11 14:50:00,102.04,102.13,101.82,101.85,13966.0,99.811,99.899,99.5958,99.6252,13966.0
2024-07-11 14:55:00,101.83,101.92,101.73,101.73,14098.0,99.6056,99.6936,99.5078,99.5078,14098.0
2024-07-11 15:00:00,101.77,101.81,101.7,101.75,10119.0,99.5469,99.586,99.4784,99.5274,10119.0
2024-07-11 15:05:00,101.73,101.73,101.49,101.49,11909.0,99.5078,99.5078,99.273,99.273,11909.0
2024-07-11 15:10:00,101.51,101.62,101.47,101.61,22901.0,99.2926,99.4002,99.2535,99.3904,22901.0
2024-07-11 15:15:00,101.63,101.73,101.5,101.5,27741.0,99.41,99.5078,99.2828,99.2828,27741.0
2024-07-11 15:20:00,101.49,101.5,101.37,101.4,16008.0,99.273,99.2828,99.1557,99.185,16008.0
2024-07-11 15:25:00,101.42,101.51,101.35,101.37,27646.0,99.2046,99.2926,99.1361,99.1557,27646.0
2024-07-11 15:30:00,101.39,101.84,101.39,101.81,52847.0,99.1752,99.6154,99.1752,99.586,52847.0
2024-07-11 15:35:00,101.76,101.95,101.64,101.77,33000.0,99.5371,99.723,99.4198,99.5469,33000.0
2024-07-11 15:40:00,101.74,101.92,101.69,101.92,18597.0,99.5176,99.6936,99.4687,99.6936,18597.0
2024-07-11 15:45:00,101.93,101.98,101.78,101.94,39910.0,99.7034,99.7523,99.5567,99.7132,39910.0
2024-07-11 15:50:00,101.96,102.13,101.71,101.72,93502.0,99.7328,99.899,99.4882,99.498,93502.0
2024-07-11 15:55:00,101.73,101.77,101.46,101.58,439921.0,99.5078,99.5469,99.2437,99.3611,439921.0
2024-07-12 09:30:00,103.02,103.18,102.5,102.7,90461.0,100.7696,100.9261,100.261,100.4566,90461.0
2024-07-12 09:35:00,102.69,103.95,102.59,103.95,49376.0,100.4468,101.6793,100.349,101.6793,49376.0
2024-07-12 09:40:00,103.95,104.5,103.81,104.07,62205.0,101.6793,102.2173,101.5424,101.7967,62205.0
2024-07-12 09:45:00,104.1,104.29,103.58,103.64,48330.0,101.826,102.0119,101.3174,101.3761,48330.0
2024-07-12 09:50:00,103.68,103.89,103.51,103.71,18871.0,101.4152,101.6206,101.2489,101.4445,18871.0
2024-07-12 09:55:00,103.55,104.05,103.47,103.47,29869.0,101.288,101.7771,101.2098,101.2098,29869.0
2024-07-12 10:00:00,103.47,103.97,103.41,103.75,27701.0,101.2098,101.6989,101.1511,101.4837,27701.0
2024-07-12 10:05:00,103.78,103.91,103.37,103.4,24167.0,101.513,101.6402,101.112,101.1413,24167.0
2024-07-12 10:10:00,103.46,103.69,103.25,103.66,36612.0,101.2,101.425,100.9946,101.3956,36612.0
2024-07-12 10:15:00,103.66,103.93,103.51,103.82,21347.0,101.3956,101.6597,101.2489,101.5521,21347.0
2024-07-12 10:20:00,103.8,103.98,103.71,103.9,6629.0,101.5326,101.7086,101.4445,101.6304,6629.0
2024-07-12 10:25:00,103.9,104.09,103.77,104.04,31832.0,101.6304,101.8162,101.5032,101.7673,31832.0
2024-07-12 10:30:00,104.02,104.15,103.8,103.8,32249.0,101.7478,101.8749,101.5326,101.5326,32249.0
2024-07-12 10:35:00,103.88,103.88,103.45,103.46,13549.0,101.6108,101.6108,101.1902,101.2,13549.0
2024-07-12 10:40:00,103.39,103.47,103.18,103.44,21012.0,101.1315,101.2098,100.9261,101.1804,21012.0
2024-07-12 10:45:00,103.36,103.44,103.07,103.18,17712.0,101.1022,101.1804,100.8185,100.9261,17712.0
2024-07-12 10:50:00,103.17,103.38,103.17,103.38,12526.0,100.9163,101.1217,100.9163,101.1217,12526.0
2024-07-12 10:55:00,103.4,103.61,103.34,103.45,17575.0,101.1413,101.3467,101.0826,101.1902,17575.0
2024-07-12 11:00:00,103.47,103.7,103.38,103.59,15309.0,101.2098,101.4348,101.1217,101.3272,15309.0
2024-07-12 11:05:00,103.59,103.87,103.57,103.67,27870.0,101.3272,101.601,101.3076,101.4054,27870.0
2024-07-12 11:10:00,103.67,103.69,103.53,103.61,22912.0,101.4054,101.425,101.2685,101.3467,22912.0
2024-07-12 11:15:00,103.66,103.69,103.55,103.69,12427.0,101.3956,101.425,101.288,101.425,12427.0
2024-07-12 11:20:00,103.72,103.8,103.65,103.7,23179.0,101.4543,101.5326,101.3858,101.4348,23179.0
2024-07-12 11:25:00,103.65,103.94,103.64,103.94,37849.0,101.3858,101.6695,101.3761,101.6695,37849.0
2024-07-12 11:30:00,103.93,104.15,103.91,103.96,56599.0,101.6597,101.8749,101.6402,101.6891,56599.0
2024-07-12 11:35:00,103.94,103.97,103.81,103.91,9534.0,101.6695,101.6989,101.5424,101.6402,9534.0
2024-07-12 11:40:00,103.88,103.98,103.79,103.9,11432.0,101.6108,101.7086,101.5228,101.6304,11432.0
2024-07-12 11:45:00,103.92,104.03,103.81,103.83,13972.0,101.6499,101.7575,101.5424,101.5619,13972.0
2024-07-12 11:50:00,103.83,103.87,103.64,103.67,10502.0,101.5619,101.601,101.3761,101.4054,10502.0
2024-07-12 11:55:00,103.67,103.7,103.35,103.35,11777.0,101.4054,101.4348,101.0924,101.0924,11777.0
2024-07-12 12:00:00,103.35,103.45,103.23,103.23,11355.0,101.0924,101.1902,100.975,100.975,11355.0
2024-07-12 12:05:00,103.22,103.37,103.21,103.28,7130.0,100.9652,101.112,100.9555,101.0239,7130.0
2024-07-12 12:10:00,103.3,103.41,103.28,103.3,6906.0,101.0435,101.1511,101.0239,101.0435,6906.0
2024-07-12 12:15:00,103.32,103.38,103.21,103.28,11735.0,101.0631,101.1217,100.9555,101.0239,11735.0
2024-07-12 12:20:00,103.23,103.4,103.22,103.28,13841.0,100.975,101.1413,100.9652,101.0239,13841.0
2024-07-12 12:25:00,103.32,103.32,103.21,103.22,11498.0,101.0631,101.0631,100.9555,100.9652,11498.0
2024-07-12 12:30:00,103.2,103.23,103.0,103.07,13376.0,100.9457,100.975,100.75,100.8185,13376.0
2024-07-12 12:35:00,103.07,103.12,103.0,103.12,30769.0,100.8185,100.8674,100.75,100.8674,30769.0
2024-07-12 12:40:00,103.14,103.23,103.11,103.2,8334.0,100.887,100.975,100.8576,100.9457,8334.0
2024-07-12 12:45:00,103.19,103.24,103.09,103.22,11061.0,100.9359,100.9848,100.8381,100.9652,11061.0
2024-07-12 12:50:00,103.23,103.35,103.21,103.35,11637.0,100.975,101.0924,100.9555,101.0924,11637.0
2024-07-12 12:55:00,103.33,103.41,103.3,103.38,6485.0,101.0728,101.1511,101.0435,101.1217,6485.0
2024-07-12 13:00:00,103.36,103.38,103.2,103.22,9249.0,101.1022,101.1217,100.9457,100.9652,9249.0
2024-07-12 13:05:00,103.22,103.3,103.21,103.23,5253.0,100.9652,101.0435,100.9555,100.975,5253.0
2024-07-12 13:10:00,103.25,103.32,103.09,103.11,9702.0,100.9946,101.0631,100.8381,100.8576,9702.0
2024-07-12 13:15:00,103.07,103.17,102.99,103.17,7189.0,100.8185,100.9163,100.7403,100.9163,7189.0
2024-07-12 13:20:00,103.17,103.26,103.17,103.23,4574.0,100.9163,101.0044,100.9163,100.975,4574.0
2024-07-12 13:25:00,103.22,103.36,103.19,103.33,6965.0,100.9652,101.1022,100.9359,101.0728,6965.0
2024-07-12 13:30:00,103.31,103.56,103.29,103.56,5457.0,101.0533,101.2978,101.0337,101.2978,5457.0
2024-07-12 13:35:00,103.54,103.6,103.34,103.34,7832.0,101.2782,101.3369,101.0826,101.0826,7832.0
2024-07-12 13:40:00,103.33,103.47,103.33,103.36,7894.0,101.0728,101.2098,101.0728,101.1022,7894.0
2024-07-12 13:45:00,103.37,103.43,103.27,103.29,6889.0,101.112,101.1707,101.0141,101.0337,6889.0
2024-07-12 13:50:00,103.29,103.31,103.2,103.21,14262.0,101.0337,101.0533,100.9457,100.9555,14262.0
2024-07-12 13:55:00,103.24,103.29,103.23,103.24,5437.0,100.9848,101.0337,100.975,100.9848,5437.0
2024-07-12 14:00:00,103.24,103.38,103.17,103.36,9201.0,100.9848,101.1217,100.9163,101.1022,9201.0
2024-07-12 14:05:00,103.36,103.48,103.3,103.43,15071.0,101.1022,101.2196,101.0435,101.1707,15071.0
2024-07-12 14:10:00,103.43,103.45,103.3,103.31,7370.0,101.1707,101.1902,101.0435,101.0533,7370.0
2024-07-12 14:15:00,103.32,103.32,103.18,103.22,8561.0,101.0631,101.0631,100.9261,100.9652,8561.0
2024-07-12 14:20:00,103.22,103.29,103.15,103.16,5452.0,100.9652,101.0337,100.8968,100.9066,5452.0
2024-07-12 14:25:00,103.16,103.26,103.07,103.25,10014.0,100.9066,101.0044,100.8185,100.9946,10014.0
2024-07-12 14:30:00,103.24,103.26,103.08,103.08,4592.0,100.9848,101.0044,100.8283,100.8283,4592.0
2024-07-12 14:35:00,103.12,103.27,103.07,103.27,7553.0,100.8674,101.0141,100.8185,101.0141,7553.0
2024-07-12 14:40:00,103.28,103.31,103.23,103.29,10982.0,101.0239,101.0533,100.975,101.0337,10982.0
2024-07-12 14:45:00,103.27,103.32,103.19,103.25,10507.0,101.0141,101.0631,100.9359,100.9946,10507.0
2024-07-12 14:50:00,103.25,103.36,103.18,103.35,11126.0,100.9946,101.1022,100.9261,101.0924,11126.0
2024-07-12 14:55:00,103.35,103.43,103.35,103.38,8005.0,101.0924,101.1707,101.0924,101.1217,8005.0
2024-07-12 15:00:00,103.39,103.69,103.39,103.56,15634.0,101.1315,101.425,101.1315,101.2978,15634.0
2024-07-12 15:05:00,103.6,103.68,103.59,103.65,14637.0,101.3369,101.4152,101.3272,101.3858,14637.0
2024-07-12 15:10:00,103.62,103.73,103.62,103.71,11885.0,101.3565,101.4641,101.3565,101.4445,11885.0
2024-07-12 15:15:00,103.67,103.72,103.51,103.58,14591.0,101.4054,101.4543,101.2489,101.3174,14591.0
2024-07-12 15:20:00,103.59,103.68,103.46,103.46,16423.0,101.3272,101.4152,101.2,101.2,16423.0
2024-07-12 15:25:00,103.45,103.62,103.45,103.51,13900.0,101.1902,101.3565,101.1902,101.2489,13900.0
2024-07-12 15:30:00,103.54,103.61,103.48,103.53,27169.0,101.2782,101.3467,101.2196,101.2685,27169.0
2024-07-12 15:35:00,103.51,103.54,103.44,103.52,24865.0,101.2489,101.2782,101.1804,101.2587,24865.0
2024-07-12 15:40:00,103.51,103.59,103.46,103.54,41157.0,101.2489,101.3272,101.2,101.2782,41157.0
2024-07-12 15:45:00,103.57,103.6,103.46,103.53,36623.0,101.3076,101.3369,101.2,101.2685,36623.0
2024-07-12 15:50:00,103.56,103.56,103.32,103.36,55870.0,101.2978,101.2978,101.0631,101.1022,55870.0
2024-07-12 15:55:00,103.34,103.48,103.23,103.38,294671.0,101.0826,101.2196,100.975,101.1217,294671.0
2024-07-15 09:30:00,102.33,102.4,101.55,101.99,70649.0,100.0947,100.1632,99.3317,99.7621,70649.0
2024-07-15 09:35:00,101.96,102.81,101.88,102.33,30015.0,99.7328,100.5642,99.6545,100.0947,30015.0
2024-07-15 09:40:00,102.43,102.7,102.14,102.58,30302.0,100.1925,100.4566,99.9088,100.3392,30302.0
2024-07-15 09:45:00,102.67,102.8,102.41,102.69,13304.0,100.4273,100.5544,100.1729,100.4468,13304.0
2024-07-15 09:50:00,102.63,102.76,102.46,102.65,18255.0,100.3881,100.5153,100.2218,100.4077,18255.0
2024-07-15 09:55:00,102.58,102.63,102.25,102.36,18173.0,100.3392,100.3881,100.0164,100.124,18173.0
2024-07-15 10:00:00,102.36,102.42,102.08,102.12,15201.0,100.124,100.1827,99.8501,99.8893,15201.0
2024-07-15 10:05:00,102.08,102.19,101.72,101.87,38893.0,99.8501,99.9577,99.498,99.6447,38893.0
2024-07-15 10:10:00,101.86,102.2,101.86,102.04,20538.0,99.6349,99.9675,99.6349,99.811,20538.0
2024-07-15 10:15:00,102.06,102.4,101.91,101.91,13166.0,99.8306,100.1632,99.6839,99.6839,13166.0
2024-07-15 10:20:00,101.9,101.92,101.57,101.65,34698.0,99.6741,99.6936,99.3513,99.4295,34698.0
2024-07-15 10:25:00,101.59,101.93,101.59,101.79,18696.0,99.3708,99.7034,99.3708,99.5665,18696.0
2024-07-15 10:30:00,101.81,102.01,101.81,101.91,21271.0,99.586,99.7817,99.586,99.6839,21271.0
2024-07-15 10:35:00,101.89,102.03,101.74,101.95,45504.0,99.6643,99.8012,99.5176,99.723,45504.0
2024-07-15 10:40:00,101.97,102.14,101.92,102.11,8172.0,99.7425,99.9088,99.6936,99.8795,8172.0
2024-07-15 10:45:00,102.16,102.19,101.91,102.04,11021.0,99.9284,99.9577,99.6839,99.811,11021.0
2024-07-15 10:50:00,102.02,102.27,101.92,102.18,11566.0,99.7915,100.036,99.6936,99.948,11566.0
2024-07-15 10:55:00,102.17,102.5,102.15,102.48,22711.0,99.9382,100.261,99.9186,100.2414,22711.0
2024-07-15 11:00:00,102.47,102.63,102.47,102.59,6898.0,100.2316,100.3881,100.2316,100.349,6898.0
2024-07-15 11:05:00,102.61,102.63,102.48,102.54,10219.0,100.3686,100.3881,100.2414,100.3001,10219.0
2024-07-15 11:10:00,102.54,102.63,102.44,102.5,10222.0,100.3001,100.3881,100.2023,100.261,10222.0
2024-07-15 11:15:00,102.55,102.55,102.34,102.42,33120.0,100.3099,100.3099,100.1045,100.1827,33120.0
2024-07-15 11:20:00,102.47,102.55,102.37,102.4,8827.0,100.2316,100.3099,100.1338,100.1632,8827.0
2024-07-15 11:25:00,102.44,102.62,102.44,102.53,18335.0,100.2023,100.3783,100.2023,100.2903,18335.0
2024-07-15 11:30:00,102.5,102.6,102.41,102.6,12440.0,100.261,100.3588,100.1729,100.3588,12440.0
2024-07-15 11:35:00,102.65,102.69,102.56,102.56,11043.0,100.4077,100.4468,100.3197,100.3197,11043.0
2024-07-15 11:40:00,102.59,102.81,102.57,102.79,19268.0,100.349,100.5642,100.3294,100.5446,19268.0
2024-07-15 11:45:00,102.82,103.05,102.77,102.89,38883.0,100.574,100.799,100.5251,100.6424,38883.0
2024-07-15 11:50:00,102.92,103.03,102.86,102.89,6712.0,100.6718,100.7794,100.6131,100.6424,6712.0
2024-07-15 11:55:00,102.89,102.99,102.88,102.97,14418.0,100.6424,100.7403,100.6327,100.7207,14418.0
2024-07-15 12:00:00,102.96,102.96,102.55,102.58,10317.0,100.7109,100.7109,100.3099,100.3392,10317.0
2024-07-15 12:05:00,102.58,102.68,102.49,102.55,18152.0,100.3392,100.437,100.2512,100.3099,18152.0
2024-07-15 12:10:00,102.52,102.52,102.39,102.45,4728.0,100.2805,100.2805,100.1534,100.2121,4728.0
2024-07-15 12:15:00,102.42,102.5,102.38,102.5,27529.0,100.1827,100.261,100.1436,100.261,27529.0
2024-07-15 12:20:00,102.51,102.6,102.48,102.5,20304.0,100.2707,100.3588,100.2414,100.261,20304.0
2024-07-15 12:25:00,102.5,102.5,102.25,102.27,22875.0,100.261,100.261,100.0164,100.036,22875.0
2024-07-15 12:30:00,102.27,102.27,102.04,102.09,14381.0,100.036,100.036,99.811,99.8599,14381.0
2024-07-15 12:35:00,102.11,102.19,101.98,102.12,21467.0,99.8795,99.9577,99.7523,99.8893,21467.0
2024-07-15 12:40:00,102.13,102.27,101.98,102.24,24125.0,99.899,100.036,99.7523,100.0066,24125.0
2024-07-15 12:45:00,102.22,102.24,101.9,101.91,16854.0,99.9871,100.0066,99.6741,99.6839,16854.0
2024-07-15 12:50:00,101.94,102.04,101.72,101.82,25890.0,99.7132,99.811,99.498,99.5958,25890.0
2024-07-15 12:55:00,101.84,101.85,101.74,101.83,23418.0,99.6154,99.6252,99.5176,99.6056,23418.0
2024-07-15 13:00:00,101.78,101.83,101.66,101.77,28133.0,99.5567,99.6056,99.4393,99.5469,28133.0
2024-07-15 13:05:00,101.8,101.9,101.71,101.76,15715.0,99.5763,99.6741,99.4882,99.5371,15715.0
2024-07-15 13:10:00,101.76,101.76,101.29,101.37,73694.0,99.5371,99.5371,99.0774,99.1557,73694.0
2024-07-15 13:15:00,101.37,101.37,101.01,101.02,19081.0,99.1557,99.1557,98.8035,98.8133,19081.0
2024-07-15 13:20:00,101.03,101.03,100.67,100.77,39975.0,98.8231,98.8231,98.4709,98.5688,39975.0
2024-07-15 13:25:00,100.77,100.8,100.44,100.63,18240.0,98.5688,98.5981,98.246,98.4318,18240.0
2024-07-15 13:30:00,100.59,100.59,100.08,100.09,23487.0,98.3927,98.3927,97.8938,97.9036,23487.0
2024-07-15 13:35:00,100.09,100.29,99.8,100.12,86286.0,97.9036,98.0992,97.6199,97.933,86286.0
2024-07-15 13:40:00,100.09,100.62,100.07,100.55,37273.0,97.9036,98.422,97.884,98.3536,37273.0
2024-07-15 13:45:00,100.58,100.73,100.53,100.66,17914.0,98.3829,98.5296,98.334,98.4612,17914.0
2024-07-15 13:50:00,100.66,100.9,100.62,100.79,41978.0,98.4612,98.6959,98.422,98.5883,41978.0
2024-07-15 13:55:00,100.74,100.9,100.71,100.77,9972.0,98.5394,98.6959,98.5101,98.5688,9972.0
2024-07-15 14:00:00,100.83,100.83,100.61,100.71,6411.0,98.6274,98.6274,98.4123,98.5101,6411.0
2024-07-15 14:05:00,100.71,100.77,100.66,100.74,6485.0,98.5101,98.5688,98.4612,98.5394,6485.0
2024-07-15 14:10:00,100.78,101.02,100.78,101.01,24834.0,98.5785,98.8133,98.5785,98.8035,24834.0
2024-07-15 14:15:00,101.03,101.05,100.92,101.05,12314.0,98.8231,98.8426,98.7155,98.8426,12314.0
2024-07-15 14:20:00,101.05,101.15,100.99,101.08,17256.0,98.8426,98.9405,98.784,98.872,17256.0
2024-07-15 14:25:00,101.09,101.17,101.08,101.13,13701.0,98.8818,98.96,98.872,98.9209,13701.0
2024-07-15 14:30:00,101.1,101.14,101.0,101.01,10299.0,98.8915,98.9307,98.7937,98.8035,10299.0
2024-07-15 14:35:00,101.02,101.1,100.98,101.07,9866.0,98.8133,98.8915,98.7742,98.8622,9866.0
2024-07-15 14:40:00,101.06,101.09,100.98,101.08,7621.0,98.8524,98.8818,98.7742,98.872,7621.0
2024-07-15 14:45:00,101.11,101.18,101.02,101.02,7820.0,98.9013,98.9698,98.8133,98.8133,7820.0
2024-07-15 14:50:00,101.04,101.07,100.97,100.98,11326.0,98.8329,98.8622,98.7644,98.7742,11326.0
2024-07-15 14:55:00,100.98,101.18,100.98,101.17,7537.0,98.7742,98.9698,98.7742,98.96,7537.0
2024-07-15 15:00:00,101.17,101.18,101.06,101.07,9301.0,98.96,98.9698,98.8524,98.8622,9301.0
2024-07-15 15:05:00,101.07,101.26,101.05,101.23,17678.0,98.8622,99.0481,98.8426,99.0187,17678.0
2024-07-15 15:10:00,101.22,101.39,101.2,101.37,11040.0,99.0089,99.1752,98.9894,99.1557,11040.0
2024-07-15 15:15:00,101.38,101.42,101.19,101.39,48871.0,99.1654,99.2046,98.9796,99.1752,48871.0
2024-07-15 15:20:00,101.38,101.48,101.32,101.43,11288.0,99.1654,99.2632,99.1067,99.2143,11288.0
2024-07-15 15:25:00,101.44,101.44,101.16,101.19,28435.0,99.2241,99.2241,98.9502,98.9796,28435.0
2024-07-15 15:30:00,101.14,101.21,101.08,101.13,16252.0,98.9307,98.9991,98.872,98.9209,16252.0
2024-07-15 15:35:00,101.13,101.19,101.01,101.01,40184.0,98.9209,98.9796,98.8035,98.8035,40184.0
2024-07-15 15:40:00,101.01,101.07,100.95,100.97,33524.0,98.8035,98.8622,98.7448,98.7644,33524.0
2024-07-15 15:45:00,100.97,101.15,100.96,101.06,46519.0,98.7644,98.9405,98.7546,98.8524,46519.0
2024-07-15 15:50:00,101.06,101.14,100.89,101.05,84566.0,98.8524,98.9307,98.6861,98.8426,84566.0
2024-07-15 15:55:00,101.07,101.17,100.95,101.04,282917.0,98.8622,98.96,98.7448,98.8329,282917.0
2024-07-16 09:30:00,101.04,101.29,100.28,100.43,49379.0,98.8329,99.0774,98.0895,98.2362,49379.0
2024-07-16 09:35:00,100.49,100.69,100.28,100.55,15761.0,98.2949,98.4905,98.0895,98.3536,15761.0
2024-07-16 09:40:00,100.54,101.22,100.39,101.04,15330.0,98.3438,99.0089,98.1971,98.8329,15330.0
2024-07-16 09:45:00,101.21,101.57,101.1,101.44,19985.0,98.9991,99.3513,98.8915,99.2241,19985.0
2024-07-16 09:50:00,101.54,101.8,101.49,101.65,7822.0,99.3219,99.5763,99.273,99.4295,7822.0
2024-07-16 09:55:00,101.64,102.39,101.59,102.38,11578.0,99.4198,100.1534,99.3708,100.1436,11578.0
2024-07-16 10:00:00,102.28,102.35,102.05,102.2,14216.0,100.0458,100.1142,99.8208,99.9675,14216.0
2024-07-16 10:05:00,102.22,102.24,101.89,102.02,10429.0,99.9871,100.0066,99.6643,99.7915,10429.0
2024-07-16 10:10:00,102.04,102.11,101.62,101.71,12486.0,99.811,99.8795,99.4002,99.4882,12486.0
2024-07-16 10:15:00,101.75,101.85,101.36,101.49,20163.0,99.5274,99.6252,99.1459,99.273,20163.0
2024-07-16 10:20:00,101.47,101.59,101.17,101.17,15248.0,99.2535,99.3708,98.96,98.96,15248.0
2024-07-16 10:25:00,101.17,101.27,101.0,101.06,18018.0,98.96,99.0578,98.7937,98.8524,18018.0
2024-07-16 10:30:00,101.03,101.25,100.93,101.11,20582.0,98.8231,99.0383,98.7253,98.9013,20582.0
2024-07-16 10:35:00,101.07,101.18,100.85,100.93,43203.0,98.8622,98.9698,98.647,98.7253,43203.0
2024-07-16 10:40:00,100.93,100.93,100.56,100.76,41867.0,98.7253,98.7253,98.3633,98.559,41867.0
2024-07-16 10:45:00,100.72,100.9,100.7,100.77,10056.0,98.5199,98.6959,98.5003,98.5688,10056.0
2024-07-16 10:50:00,100.77,100.95,100.77,100.92,8767.0,98.5688,98.7448,98.5688,98.7155,8767.0
2024-07-16 10:55:00,100.92,100.92,100.68,100.7,24907.0,98.7155,98.7155,98.4807,98.5003,24907.0
2024-07-16 11:00:00,100.67,100.94,100.66,100.94,10284.0,98.4709,98.735,98.4612,98.735,10284.0
2024-07-16 11:05:00,100.95,100.98,100.75,100.78,8980.0,98.7448,98.7742,98.5492,98.5785,8980.0
2024-07-16 11:10:00,100.84,101.09,100.8,100.92,31937.0,98.6372,98.8818,98.5981,98.7155,31937.0
2024-07-16 11:15:00,100.9,100.97,100.82,100.82,6143.0,98.6959,98.7644,98.6177,98.6177,6143.0
2024-07-16 11:20:00,100.79,100.85,100.74,100.85,6217.0,98.5883,98.647,98.5394,98.647,6217.0
2024-07-16 11:25:00,100.8,101.11,100.7,101.0,65502.0,98.5981,98.9013,98.5003,98.7937,65502.0
2024-07-16 11:30:00,101.01,101.1,100.75,100.79,25777.0,98.8035,98.8915,98.5492,98.5883,25777.0
2024-07-16 11:35:00,100.78,101.26,100.73,101.26,10237.0,98.5785,99.0481,98.5296,99.0481,10237.0
2024-07-16 11:40:00,101.21,101.21,100.82,101.12,16332.0,98.9991,98.9991,98.6177,98.9111,16332.0
2024-07-16 11:45:00,101.07,101.13,100.81,100.81,13086.0,98.8622,98.9209,98.6079,98.6079,13086.0
2024-07-16 11:50:00,100.8,100.89,100.64,100.74,12493.0,98.5981,98.6861,98.4416,98.5394,12493.0
2024-07-16 11:55:00,100.71,100.85,100.63,100.76,9773.0,98.5101,98.647,98.4318,98.559,9773.0
2024-07-16 12:00:00,100.76,100.78,100.43,100.46,19612.0,98.559,98.5785,98.2362,98.2655,19612.0
2024-07-16 12:05:00,100.43,100.79,100.4,100.74,16761.0,98.2362,98.5883,98.2068,98.5394,16761.0
2024-07-16 12:10:00,100.78,100.88,100.63,100.77,6066.0,98.5785,98.6764,98.4318,98.5688,6066.0
2024-07-16 12:15:00,100.84,100.97,100.77,100.89,23166.0,98.6372,98.7644,98.5688,98.6861,23166.0
2024-07-16 12:20:00,100.92,101.02,100.88,101.01,10517.0,98.7155,98.8133,98.6764,98.8035,10517.0
2024-07-16 12:25:00,100.97,101.02,100.8,100.91,17552.0,98.7644,98.8133,98.5981,98.7057,17552.0
2024-07-16 12:30:00,100.92,100.97,100.79,100.8,15594.0,98.7155,98.7644,98.5883,98.5981,15594.0
2024-07-16 12:35:00,100.8,100.86,100.58,100.65,8132.0,98.5981,98.6568,98.3829,98.4514,8132.0
2024-07-16 12:40:00,100.62,100.68,100.56,100.6,9073.0,98.422,98.4807,98.3633,98.4025,9073.0
2024-07-16 12:45:00,100.57,100.82,100.57,100.81,7901.0,98.3731,98.6177,98.3731,98.6079,7901.0
2024-07-16 12:50:00,100.77,100.82,100.74,100.76,12045.0,98.5688,98.6177,98.5394,98.559,12045.0
2024-07-16 12:55:00,100.76,100.91,100.75,100.83,4702.0,98.559,98.7057,98.5492,98.6274,4702.0
2024-07-16 13:00:00,100.84,100.92,100.71,100.88,11072.0,98.6372,98.7155,98.5101,98.6764,11072.0
2024-07-16 13:05:00,100.85,100.89,100.79,100.85,6914.0,98.647,98.6861,98.5883,98.647,6914.0
2024-07-16 13:10:00,100.82,100.89,100.73,100.74,6132.0,98.6177,98.6861,98.5296,98.5394,6132.0
2024-07-16 13:15:00,100.77,100.8,100.64,100.64,3623.0,98.5688,98.5981,98.4416,98.4416,3623.0
2024-07-16 13:20:00,100.68,100.77,100.61,100.64,8744.0,98.4807,98.5688,98.4123,98.4416,8744.0
2024-07-16 13:25:00,100.6,100.75,100.58,100.67,13469.0,98.4025,98.5492,98.3829,98.4709,13469.0
2024-07-16 13:30:00,100.67,100.8,100.59,100.8,18457.0,98.4709,98.5981,98.3927,98.5981,18457.0
2024-07-16 13:35:00,100.79,100.85,100.78,100.81,6763.0,98.5883,98.647,98.5785,98.6079,6763.0
2024-07-16 13:40:00,100.78,100.9,100.76,100.9,6318.0,98.5785,98.6959,98.559,98.6959,6318.0
2024-07-16 13:45:00,100.86,100.91,100.81,100.84,7179.0,98.6568,98.7057,98.6079,98.6372,7179.0
2024-07-16 13:50:00,100.88,100.95,100.81,100.85,18458.0,98.6764,98.7448,98.6079,98.647,18458.0
2024-07-16 13:55:00,100.85,100.91,100.8,100.8,6724.0,98.647,98.7057,98.5981,98.5981,6724.0
2024-07-16 14:00:00,100.84,100.92,100.8,100.85,8812.0,98.6372,98.7155,98.5981,98.647,8812.0
2024-07-16 14:05:00,100.91,100.92,100.8,100.86,3011.0,98.7057,98.7155,98.5981,98.6568,3011.0
2024-07-16 14:10:00,100.86,100.92,100.84,100.84,3805.0,98.6568,98.7155,98.6372,98.6372,3805.0
2024-07-16 14:15:00,100.81,100.83,100.71,100.81,7667.0,98.6079,98.6274,98.5101,98.6079,7667.0
2024-07-16 14:20:00,100.81,100.92,100.81,100.87,8664.0,98.6079,98.7155,98.6079,98.6666,8664.0
2024-07-16 14:25:00,100.88,100.9,100.82,100.83,10717.0,98.6764,98.6959,98.6177,98.6274,10717.0
2024-07-16 14:30:00,100.84,100.86,100.79,100.81,8505.0,98.6372,98.6568,98.5883,98.6079,8505.0
2024-07-16 14:35:00,100.85,100.87,100.76,100.86,8479.0,98.647,98.6666,98.559,98.6568,8479.0
2024-07-16 14:40:00,100.87,100.87,100.71,100.71,9301.0,98.6666,98.6666,98.5101,98.5101,9301.0
2024-07-16 14:45:00,100.73,100.74,100.63,100.69,7675.0,98.5296,98.5394,98.4318,98.4905,7675.0
2024-07-16 14:50:00,100.68,100.75,100.63,100.67,15777.0,98.4807,98.5492,98.4318,98.4709,15777.0
2024-07-16 14:55:00,100.7,100.79,100.69,100.77,8426.0,98.5003,98.5883,98.4905,98.5688,8426.0
2024-07-16 15:00:00,100.76,100.77,100.58,100.72,13436.0,98.559,98.5688,98.3829,98.5199,13436.0
2024-07-16 15:05:00,100.73,100.73,100.61,100.63,9987.0,98.5296,98.5296,98.4123,98.4318,9987.0
2024-07-16 15:10:00,100.65,100.67,100.58,100.64,10482.0,98.4514,98.4709,98.3829,98.4416,10482.0
2024-07-16 15:15:00,100.62,100.63,100.51,100.6,11687.0,98.422,98.4318,98.3144,98.4025,11687.0
2024-07-16 15:20:00,100.6,100.67,100.53,100.6,17385.0,98.4025,98.4709,98.334,98.4025,17385.0
2024-07-16 15:25:00,100.59,100.72,100.58,100.7,19990.0,98.3927,98.5199,98.3829,98.5003,19990.0
2024-07-16 15:30:00,100.68,100.76,100.66,100.75,48163.0,98.4807,98.559,98.4612,98.5492,48163.0
2024-07-16 15:35:00,100.75,100.8,100.72,100.74,92233.0,98.5492,98.5981,98.5199,98.5394,92233.0
2024-07-16 15:40:00,100.75,100.76,100.7,100.73,37531.0,98.5492,98.559,98.5003,98.5296,37531.0
2024-07-16 15:45:00,100.73,101.02,100.68,100.74,53899.0,98.5296,98.8133,98.4807,98.5394,53899.0
2024-07-16 15:50:00,100.76,100.88,100.68,100.79,64553.0,98.559,98.6764,98.4807,98.5883,64553.0
2024-07-16 15:55:00,100.8,101.0,100.76,100.96,213695.0,98.5981,98.7937,98.559,98.7546,213695.0
2024-07-17 09:30:00,100.8,101.39,100.8,101.37,56805.0,98.5981,99.1752,98.5981,99.1557,56805.0
2024-07-17 09:35:00,101.39,101.77,101.0,101.07,25196.0,99.1752,99.5469,98.7937,98.8622,25196.0
2024-07-17 09:40:00,101.11,101.12,100.82,100.91,10598.0,98.9013,98.9111,98.6177,98.7057,10598.0
2024-07-17 09:45:00,100.98,101.3,100.61,100.73,17889.0,98.7742,99.0872,98.4123,98.5296,17889.0
2024-07-17 09:50:00,100.86,101.43,100.81,101.41,19943.0,98.6568,99.2143,98.6079,99.1948,19943.0
2024-07-17 09:55:00,101.54,101.77,101.38,101.76,14182.0,99.3219,99.5469,99.1654,99.5371,14182.0
2024-07-17 10:00:00,101.75,102.2,101.69,102.01,36940.0,99.5274,99.9675,99.4687,99.7817,36940.0
2024-07-17 10:05:00,101.95,102.09,101.73,101.94,23340.0,99.723,99.8599,99.5078,99.7132,23340.0
2024-07-17 10:10:00,101.91,102.23,101.75,101.84,45247.0,99.6839,99.9969,99.5274,99.6154,45247.0
2024-07-17 10:15:00,101.73,102.18,101.66,102.1,24889.0,99.5078,99.948,99.4393,99.8697,24889.0
2024-07-17 10:20:00,102.15,102.61,102.05,102.47,24984.0,99.9186,100.3686,99.8208,100.2316,24984.0
2024-07-17 10:25:00,102.5,102.62,102.31,102.44,12047.0,100.261,100.3783,100.0751,100.2023,12047.0
2024-07-17 10:30:00,102.36,102.96,102.29,102.83,25253.0,100.124,100.7109,100.0556,100.5838,25253.0
2024-07-17 10:35:00,102.78,102.81,102.56,102.6,12776.0,100.5349,100.5642,100.3197,100.3588,12776.0
2024-07-17 10:40:00,102.66,102.66,102.05,102.05,28093.0,100.4175,100.4175,99.8208,99.8208,28093.0
2024-07-17 10:45:00,102.05,102.29,102.01,102.05,11457.0,99.8208,100.0556,99.7817,99.8208,11457.0
2024-07-17 10:50:00,102.1,102.2,101.98,102.06,11223.0,99.8697,99.9675,99.7523,99.8306,11223.0
2024-07-17 10:55:00,102.06,102.09,101.72,101.72,19899.0,99.8306,99.8599,99.498,99.498,19899.0
2024-07-17 11:00:00,101.67,101.77,101.55,101.59,21478.0,99.4491,99.5469,99.3317,99.3708,21478.0
2024-07-17 11:05:00,101.56,101.94,101.52,101.9,25077.0,99.3415,99.7132,99.3024,99.6741,25077.0
2024-07-17 11:10:00,101.92,101.99,101.64,101.64,10771.0,99.6936,99.7621,99.4198,99.4198,10771.0
2024-07-17 11:15:00,101.63,101.72,101.42,101.68,19241.0,99.41,99.498,99.2046,99.4589,19241.0
2024-07-17 11:20:00,101.68,101.68,101.33,101.39,9328.0,99.4589,99.4589,99.1165,99.1752,9328.0
2024-07-17 11:25:00,101.39,101.54,101.25,101.39,24813.0,99.1752,99.3219,99.0383,99.1752,24813.0
2024-07-17 11:30:00,101.39,101.55,101.27,101.27,12255.0,99.1752,99.3317,99.0578,99.0578,12255.0
2024-07-17 11:35:00,101.3,101.53,101.16,101.5,9081.0,99.0872,99.3122,98.9502,99.2828,9081.0
2024-07-17 11:40:00,101.46,101.48,101.36,101.43,4728.0,99.2437,99.2632,99.1459,99.2143,4728.0
2024-07-17 11:45:00,101.38,101.45,101.24,101.24,11125.0,99.1654,99.2339,99.0285,99.0285,11125.0
2024-07-17 11:50:00,101.26,101.34,101.09,101.22,11456.0,99.0481,99.1263,98.8818,99.0089,11456.0
2024-07-17 11:55:00,101.3,101.3,101.08,101.09,10458.0,99.0872,99.0872,98.872,98.8818,10458.0
2024-07-17 12:00:00,101.12,101.23,101.0,101.04,14749.0,98.9111,99.0187,98.7937,98.8329,14749.0
2024-07-17 12:05:00,101.03,101.41,100.99,101.31,7987.0,98.8231,99.1948,98.784,99.097,7987.0
2024-07-17 12:10:00,101.3,101.33,101.2,101.23,6730.0,99.0872,99.1165,98.9894,99.0187,6730.0
2024-07-17 12:15:00,101.19,101.19,101.05,101.05,4718.0,98.9796,98.9796,98.8426,98.8426,4718.0
2024-07-17 12:20:00,101.04,101.11,101.03,101.05,6653.0,98.8329,98.9013,98.8231,98.8426,6653.0
2024-07-17 12:25:00,101.07,101.15,100.95,100.95,12691.0,98.8622,98.9405,98.7448,98.7448,12691.0
2024-07-17 12:30:00,100.94,100.97,100.86,100.87,7439.0,98.735,98.7644,98.6568,98.6666,7439.0
2024-07-17 12:35:00,100.85,100.86,100.77,100.85,7705.0,98.647,98.6568,98.5688,98.647,7705.0
2024-07-17 12:40:00,100.77,100.81,100.64,100.66,5746.0,98.5688,98.6079,98.4416,98.4612,5746.0
2024-07-17 12:45:00,100.65,100.8,100.65,100.8,8950.0,98.4514,98.5981,98.4514,98.5981,8950.0
2024-07-17 12:50:00,100.76,100.79,100.66,100.73,5801.0,98.559,98.5883,98.4612,98.5296,5801.0
2024-07-17 12:55:00,100.71,100.79,100.56,100.62,6247.0,98.5101,98.5883,98.3633,98.422,6247.0
2024-07-17 13:00:00,100.63,100.63,100.51,100.56,8713.0,98.4318,98.4318,98.3144,98.3633,8713.0
2024-07-17 13:05:00,100.56,100.56,100.46,100.47,18349.0,98.3633,98.3633,98.2655,98.2753,18349.0
2024-07-17 13:10:00,100.46,100.46,100.38,100.42,8397.0,98.2655,98.2655,98.1873,98.2264,8397.0
2024-07-17 13:15:00,100.41,100.54,100.25,100.31,15909.0,98.2166,98.3438,98.0601,98.1188,15909.0
2024-07-17 13:20:00,100.28,100.39,100.23,100.35,10765.0,98.0895,98.1971,98.0406,98.1579,10765.0
2024-07-17 13:25:00,100.37,100.52,100.32,100.38,14423.0,98.1775,98.3242,98.1286,98.1873,14423.0
2024-07-17 13:30:00,100.32,100.51,100.29,100.47,9600.0,98.1286,98.3144,98.0992,98.2753,9600.0
2024-07-17 13:35:00,100.47,100.71,100.47,100.59,8848.0,98.2753,98.5101,98.2753,98.3927,8848.0
2024-07-17 13:40:00,100.61,100.75,100.61,100.69,3774.0,98.4123,98.5492,98.4123,98.4905,3774.0
2024-07-17 13:45:00,100.66,100.69,100.59,100.64,6630.0,98.4612,98.4905,98.3927,98.4416,6630.0
2024-07-17 13:50:00,100.6,100.85,100.6,100.73,10037.0,98.4025,98.647,98.4025,98.5296,10037.0
2024-07-17 13:55:00,100.73,100.75,100.64,100.74,7852.0,98.5296,98.5492,98.4416,98.5394,7852.0
2024-07-17 14:00:00,100.76,100.77,100.61,100.64,7060.0,98.559,98.5688,98.4123,98.4416,7060.0
2024-07-17 14:05:00,100.63,100.75,100.62,100.74,8671.0,98.4318,98.5492,98.422,98.5394,8671.0
2024-07-17 14:10:00,100.75,100.78,100.68,100.72,5512.0,98.5492,98.5785,98.4807,98.5199,5512.0
2024-07-17 14:15:00,100.71,100.97,100.69,100.95,8623.0,98.5101,98.7644,98.4905,98.7448,8623.0
2024-07-17 14:20:00,100.92,100.97,100.89,100.96,16395.0,98.7155,98.7644,98.6861,98.7546,16395.0
2024-07-17 14:25:00,100.96,101.16,100.95,101.13,10592.0,98.7546,98.9502,98.7448,98.9209,10592.0
2024-07-17 14:30:00,101.11,101.26,101.09,101.21,12222.0,98.9013,99.0481,98.8818,98.9991,12222.0
2024-07-17 14:35:00,101.22,101.29,101.02,101.08,9024.0,99.0089,99.0774,98.8133,98.872,9024.0
2024-07-17 14:40:00,101.06,101.15,100.99,101.12,11122.0,98.8524,98.9405,98.784,98.9111,11122.0
2024-07-17 14:45:00,101.09,101.22,101.07,101.13,11239.0,98.8818,99.0089,98.8622,98.9209,11239.0
2024-07-17 14:50:00,101.12,101.22,101.09,101.21,10076.0,98.9111,99.0089,98.8818,98.9991,10076.0
2024-07-17 14:55:00,101.21,101.25,101.03,101.12,9671.0,98.9991,99.0383,98.8231,98.9111,9671.0
2024-07-17 15:00:00,101.11,101.15,101.02,101.05,9342.0,98.9013,98.9405,98.8133,98.8426,9342.0
2024-07-17 15:05:00,101.04,101.12,100.91,100.98,7849.0,98.8329,98.9111,98.7057,98.7742,7849.0
2024-07-17 15:10:00,100.94,101.09,100.92,100.97,14831.0,98.735,98.8818,98.7155,98.7644,14831.0
2024-07-17 15:15:00,100.99,101.03,100.92,100.92,14500.0,98.784,98.8231,98.7155,98.7155,14500.0
2024-07-17 15:20:00,100.92,101.04,100.92,100.97,12974.0,98.7155,98.8329,98.7155,98.7644,12974.0
2024-07-17 15:25:00,100.98,101.06,100.97,101.02,12728.0,98.7742,98.8524,98.7644,98.8133,12728.0
2024-07-17 15:30:00,101.05,101.13,100.99,101.01,18657.0,98.8426,98.9209,98.784,98.8035,18657.0
2024-07-17 15:35:00,101.02,101.12,100.82,100.87,16379.0,98.8133,98.9111,98.6177,98.6666,16379.0
2024-07-17 15:40:00,100.88,100.88,100.72,100.75,17603.0,98.6764,98.6764,98.5199,98.5492,17603.0
2024-07-17 15:45:00,100.76,100.8,100.69,100.76,24888.0,98.559,98.5981,98.4905,98.559,24888.0
2024-07-17 15:50:00,100.76,100.8,100.57,100.58,68342.0,98.559,98.5981,98.3731,98.3829,68342.0
2024-07-17 15:55:00,100.58,100.71,100.57,100.69,130720.0,98.3829,98.5101,98.3731,98.4905,130720.0
2024-07-18 09:30:00,101.24,101.24,99.9,99.98,126856.0,99.0285,99.0285,97.7178,97.796,126856.0
2024-07-18 09:35:00,100.01,100.7,99.86,100.29,23059.0,97.8254,98.5003,97.6786,98.0992,23059.0
2024-07-18 09:40:00,100.42,101.05,100.39,100.71,37617.0,98.2264,98.8426,98.1971,98.5101,37617.0
2024-07-18 09:45:00,100.62,100.85,100.42,100.63,30577.0,98.422,98.647,98.2264,98.4318,30577.0
2024-07-18 09:50:00,100.62,100.99,100.51,100.89,23764.0,98.422,98.784,98.3144,98.6861,23764.0
2024-07-18 09:55:00,100.88,101.4,100.87,101.3,71416.0,98.6764,99.185,98.6666,99.0872,71416.0
2024-07-18 10:00:00,101.24,101.55,101.16,101.51,20619.0,99.0285,99.3317,98.9502,99.2926,20619.0
2024-07-18 10:05:00,101.73,101.73,101.17,101.21,29034.0,99.5078,99.5078,98.96,98.9991,29034.0
2024-07-18 10:10:00,101.14,101.5,101.14,101.5,30811.0,98.9307,99.2828,98.9307,99.2828,30811.0
2024-07-18 10:15:00,101.48,101.56,101.14,101.3,31930.0,99.2632,99.3415,98.9307,99.0872,31930.0
2024-07-18 10:20:00,101.39,101.47,100.77,100.77,16429.0,99.1752,99.2535,98.5688,98.5688,16429.0
2024-07-18 10:25:00,100.93,101.11,100.77,100.77,8758.0,98.7253,98.9013,98.5688,98.5688,8758.0
2024-07-18 10:30:00,100.76,100.87,100.44,100.47,12379.0,98.559,98.6666,98.246,98.2753,12379.0
2024-07-18 10:35:00,100.36,100.55,100.22,100.22,9371.0,98.1677,98.3536,98.0308,98.0308,9371.0
2024-07-18 10:40:00,100.19,100.35,99.99,100.02,29683.0,98.0014,98.1579,97.8058,97.8351,29683.0
2024-07-18 10:45:00,100.06,100.25,99.79,99.84,41975.0,97.8743,98.0601,97.6102,97.6591,41975.0
2024-07-18 10:50:00,99.78,100.25,99.6,100.06,52665.0,97.6004,98.0601,97.4243,97.8743,52665.0
2024-07-18 10:55:00,100.11,100.14,99.97,100.0,25608.0,97.9232,97.9525,97.7862,97.8156,25608.0
2024-07-18 11:00:00,100.0,100.17,99.95,100.05,23393.0,97.8156,97.9819,97.7667,97.8645,23393.0
2024-07-18 11:05:00,100.01,100.27,100.01,100.07,16355.0,97.8254,98.0797,97.8254,97.884,16355.0
2024-07-18 11:10:00,100.08,100.12,99.88,99.95,23657.0,97.8938,97.933,97.6982,97.7667,23657.0
2024-07-18 11:15:00,99.95,100.16,99.91,100.11,19696.0,97.7667,97.9721,97.7275,97.9232,19696.0
2024-07-18 11:20:00,100.18,100.38,100.11,100.32,23795.0,97.9916,98.1873,97.9232,98.1286,23795.0
2024-07-18 11:25:00,100.26,100.26,100.01,100.09,27385.0,98.0699,98.0699,97.8254,97.9036,27385.0
2024-07-18 11:30:00,100.05,100.2,100.05,100.14,33840.0,97.8645,98.0112,97.8645,97.9525,33840.0
2024-07-18 11:35:00,100.08,100.08,99.6,99.6,33458.0,97.8938,97.8938,97.4243,97.4243,33458.0
2024-07-18 11:40:00,99.6,99.79,99.52,99.62,36299.0,97.4243,97.6102,97.3461,97.4439,36299.0
2024-07-18 11:45:00,99.61,99.72,99.39,99.43,32552.0,97.4341,97.5417,97.2189,97.258,32552.0
2024-07-18 11:50:00,99.5,99.5,99.18,99.2,49587.0,97.3265,97.3265,97.0135,97.0331,49587.0
2024-07-18 11:55:00,99.2,99.25,99.02,99.2,29082.0,97.0331,97.082,96.857,97.0331,29082.0
2024-07-18 12:00:00,99.17,99.21,98.98,99.01,31171.0,97.0037,97.0428,96.8179,96.8472,31171.0
2024-07-18 12:05:00,99.01,99.08,98.84,98.88,45457.0,96.8472,96.9157,96.6809,96.72,45457.0
2024-07-18 12:10:00,98.84,98.92,98.72,98.92,26340.0,96.6809,96.7592,96.5635,96.7592,26340.0
2024-07-18 12:15:00,98.88,98.93,98.74,98.86,26049.0,96.72,96.769,96.5831,96.7005,26049.0
2024-07-18 12:20:00,98.87,99.09,98.75,99.0,50648.0,96.7103,96.9255,96.5929,96.8374,50648.0
2024-07-18 12:25:00,99.06,99.19,98.76,98.81,30797.0,96.8961,97.0233,96.6027,96.6516,30797.0
2024-07-18 12:30:00,98.89,98.89,98.6,98.73,47727.0,96.7298,96.7298,96.4462,96.5733,47727.0
2024-07-18 12:35:00,98.7,98.73,98.46,98.53,22041.0,96.544,96.5733,96.3092,96.3777,22041.0
2024-07-18 12:40:00,98.56,98.73,98.48,98.7,34170.0,96.407,96.5733,96.3288,96.544,34170.0
2024-07-18 12:45:00,98.7,98.89,98.67,98.73,24392.0,96.544,96.7298,96.5146,96.5733,24392.0
2024-07-18 12:50:00,98.73,98.78,98.55,98.61,32734.0,96.5733,96.6222,96.3973,96.4559,32734.0
2024-07-18 12:55:00,98.61,98.7,98.56,98.57,22525.0,96.4559,96.544,96.407,96.4168,22525.0
2024-07-18 13:00:00,98.56,98.68,98.45,98.45,20264.0,96.407,96.5244,96.2994,96.2994,20264.0
2024-07-18 13:05:00,98.45,98.49,98.29,98.43,43989.0,96.2994,96.3386,96.1429,96.2799,43989.0
2024-07-18 13:10:00,98.4,98.69,98.39,98.53,46651.0,96.2505,96.5342,96.2407,96.3777,46651.0
2024-07-18 13:15:00,98.56,98.62,98.43,98.5,16385.0,96.407,96.4657,96.2799,96.3483,16385.0
2024-07-18 13:20:00,98.45,98.64,98.37,98.38,20406.0,96.2994,96.4853,96.2212,96.231,20406.0
2024-07-18 13:25:00,98.38,98.61,98.3,98.51,51559.0,96.231,96.4559,96.1527,96.3581,51559.0
2024-07-18 13:30:00,98.52,98.83,98.47,98.79,44807.0,96.3679,96.6711,96.319,96.632,44807.0
2024-07-18 13:35:00,98.82,98.88,98.73,98.84,12450.0,96.6614,96.72,96.5733,96.6809,12450.0
2024-07-18 13:40:00,98.81,100.4,98.54,98.68,305883.0,96.6516,98.2068,96.3875,96.5244,305883.0
2024-07-18 13:45:00,98.69,98.83,98.52,98.77,10599.0,96.5342,96.6711,96.3679,96.6124,10599.0
2024-07-18 13:50:00,98.74,98.74,98.34,98.34,19990.0,96.5831,96.5831,96.1918,96.1918,19990.0
2024-07-18 13:55:00,98.37,98.47,98.3,98.34,19223.0,96.2212,96.319,96.1527,96.1918,19223.0
2024-07-18 14:00:00,98.34,98.41,98.17,98.21,14864.0,96.1918,96.2603,96.0256,96.0647,14864.0
2024-07-18 14:05:00,98.25,98.29,97.99,98.05,34334.0,96.1038,96.1429,95.8495,95.9082,34334.0
2024-07-18 14:10:00,98.06,98.11,97.92,97.99,39326.0,95.918,95.9669,95.781,95.8495,39326.0
2024-07-18 14:15:00,97.98,98.09,97.89,97.9,16997.0,95.8397,95.9473,95.7517,95.7615,16997.0
2024-07-18 14:20:00,97.9,97.93,97.73,97.75,18856.0,95.7615,95.7908,95.5952,95.6147,18856.0
2024-07-18 14:25:00,97.74,97.82,97.59,97.59,19809.0,95.6049,95.6832,95.4582,95.4582,19809.0
2024-07-18 14:30:00,97.63,97.72,97.59,97.59,21473.0,95.4973,95.5854,95.4582,95.4582,21473.0
2024-07-18 14:35:00,97.58,97.63,97.43,97.45,28621.0,95.4484,95.4973,95.3017,95.3213,28621.0
2024-07-18 14:40:00,97.45,97.52,97.3,97.41,17213.0,95.3213,95.3898,95.1746,95.2822,17213.0
2024-07-18 14:45:00,97.39,97.49,97.3,97.32,17698.0,95.2626,95.3604,95.1746,95.1941,17698.0
2024-07-18 14:50:00,97.3,97.3,96.96,97.08,38631.0,95.1746,95.1746,94.842,94.9594,38631.0
2024-07-18 14:55:00,97.05,97.22,97.03,97.06,24985.0,94.93,95.0963,94.9105,94.9398,24985.0
2024-07-18 15:00:00,97.07,97.19,97.04,97.15,22939.0,94.9496,95.067,94.9202,95.0278,22939.0
2024-07-18 15:05:00,97.13,97.2,97.04,97.15,47959.0,95.0083,95.0767,94.9202,95.0278,47959.0
2024-07-18 15:10:00,97.15,97.18,96.92,96.98,34124.0,95.0278,95.0572,94.8029,94.8615,34124.0
2024-07-18 15:15:00,97.01,97.23,96.94,97.03,47175.0,94.8909,95.1061,94.8224,94.9105,47175.0
2024-07-18 15:20:00,97.02,97.03,96.75,96.82,59131.0,94.9007,94.9105,94.6366,94.705,59131.0
2024-07-18 15:25:00,96.83,97.07,96.83,96.92,30856.0,94.7148,94.9496,94.7148,94.8029,30856.0
2024-07-18 15:30:00,96.91,97.15,96.85,97.0,37850.0,94.7931,95.0278,94.7344,94.8811,37850.0
2024-07-18 15:35:00,97.0,97.02,96.85,96.85,52098.0,94.8811,94.9007,94.7344,94.7344,52098.0
2024-07-18 15:40:00,96.86,97.02,96.76,96.83,45901.0,94.7442,94.9007,94.6464,94.7148,45901.0
2024-07-18 15:45:00,96.83,96.94,96.83,96.9,75346.0,94.7148,94.8224,94.7148,94.7833,75346.0
2024-07-18 15:50:00,96.9,97.21,96.89,96.9,114150.0,94.7833,95.0865,94.7735,94.7833,114150.0
2024-07-18 15:55:00,96.89,97.0,96.82,96.91,216878.0,94.7735,94.8811,94.705,94.7931,216878.0
2024-07-19 09:30:00,97.0,97.29,96.35,96.84,121318.0,94.8811,95.1648,94.2453,94.7246,121318.0
2024-07-19 09:35:00,96.86,97.46,96.61,96.88,41110.0,94.7442,95.3311,94.4996,94.7637,41110.0
2024-07-19 09:40:00,96.92,97.1,96.45,96.54,16567.0,94.8029,94.9789,94.3431,94.4312,16567.0
2024-07-19 09:45:00,96.51,97.0,96.41,96.86,13443.0,94.4018,94.8811,94.304,94.7442,13443.0
2024-07-19 09:50:00,96.81,96.82,96.38,96.44,17395.0,94.6953,94.705,94.2747,94.3333,17395.0
2024-07-19 09:55:00,96.5,96.76,96.5,96.65,9387.0,94.392,94.6464,94.392,94.5388,9387.0
2024-07-19 10:00:00,96.65,96.65,96.23,96.23,16804.0,94.5388,94.5388,94.1279,94.1279,16804.0
2024-07-19 10:05:00,96.22,96.56,96.11,96.17,21296.0,94.1181,94.4507,94.0106,94.0692,21296.0
2024-07-19 10:10:00,96.16,96.45,96.11,96.31,20471.0,94.0595,94.3431,94.0106,94.2062,20471.0
2024-07-19 10:15:00,96.24,96.3,96.13,96.22,19082.0,94.1377,94.1964,94.0301,94.1181,19082.0
2024-07-19 10:20:00,96.23,96.35,96.1,96.28,27550.0,94.1279,94.2453,94.0008,94.1768,27550.0
2024-07-19 10:25:00,96.28,96.46,96.04,96.45,15775.0,94.1768,94.3529,93.9421,94.3431,15775.0
2024-07-19 10:30:00,96.44,96.6,96.32,96.45,10875.0,94.3333,94.4898,94.216,94.3431,10875.0
2024-07-19 10:35:00,96.43,96.59,96.42,96.44,6494.0,94.3236,94.4801,94.3138,94.3333,6494.0
2024-07-19 10:40:00,96.4,96.49,96.34,96.42,8817.0,94.2942,94.3823,94.2355,94.3138,8817.0
2024-07-19 10:45:00,96.37,96.4,96.04,96.05,19058.0,94.2649,94.2942,93.9421,93.9519,19058.0
2024-07-19 10:50:00,96.04,96.32,95.92,96.19,27094.0,93.9421,94.216,93.8247,94.0888,27094.0
2024-07-19 10:55:00,96.21,96.27,96.07,96.07,11784.0,94.1084,94.1671,93.9714,93.9714,11784.0
2024-07-19 11:00:00,96.09,96.22,96.01,96.13,29349.0,93.991,94.1181,93.9127,94.0301,29349.0
2024-07-19 11:05:00,96.12,96.12,95.87,96.06,11890.0,94.0203,94.0203,93.7758,93.9616,11890.0
2024-07-19 11:10:00,96.09,96.13,96.04,96.1,3794.0,93.991,94.0301,93.9421,94.0008,3794.0
2024-07-19 11:15:00,96.1,96.42,96.06,96.37,11061.0,94.0008,94.3138,93.9616,94.2649,11061.0
2024-07-19 11:20:00,96.36,96.41,96.29,96.38,10329.0,94.2551,94.304,94.1866,94.2747,10329.0
2024-07-19 11:25:00,96.38,96.5,96.33,96.43,15677.0,94.2747,94.392,94.2257,94.3236,15677.0
2024-07-19 11:30:00,96.43,96.47,96.26,96.43,20496.0,94.3236,94.3627,94.1573,94.3236,20496.0
2024-07-19 11:35:00,96.43,96.5,96.36,96.45,15993.0,94.3236,94.392,94.2551,94.3431,15993.0
2024-07-19 11:40:00,96.47,96.69,96.28,96.43,35621.0,94.3627,94.5779,94.1768,94.3236,35621.0
2024-07-19 11:45:00,96.42,96.55,96.26,96.44,23990.0,94.3138,94.4409,94.1573,94.3333,23990.0
2024-07-19 11:50:00,96.44,96.57,96.39,96.43,10251.0,94.3333,94.4605,94.2844,94.3236,10251.0
2024-07-19 11:55:00,96.41,96.53,96.28,96.53,23819.0,94.304,94.4214,94.1768,94.4214,23819.0
2024-07-19 12:00:00,96.55,96.58,96.44,96.51,91617.0,94.4409,94.4703,94.3333,94.4018,91617.0
2024-07-19 12:05:00,96.48,96.72,96.44,96.69,56470.0,94.3725,94.6072,94.3333,94.5779,56470.0
2024-07-19 12:10:00,96.69,96.81,96.61,96.8,11720.0,94.5779,94.6953,94.4996,94.6855,11720.0
2024-07-19 12:15:00,96.83,96.98,96.8,96.98,7453.0,94.7148,94.8615,94.6855,94.8615,7453.0
2024-07-19 12:20:00,96.98,96.99,96.75,96.77,20543.0,94.8615,94.8713,94.6366,94.6561,20543.0
2024-07-19 12:25:00,96.76,96.89,96.72,96.89,9584.0,94.6464,94.7735,94.6072,94.7735,9584.0
2024-07-19 12:30:00,96.9,96.94,96.83,96.85,10437.0,94.7833,94.8224,94.7148,94.7344,10437.0
2024-07-19 12:35:00,96.84,96.92,96.7,96.72,22219.0,94.7246,94.8029,94.5877,94.6072,22219.0
2024-07-19 12:40:00,96.72,96.83,96.69,96.77,31217.0,94.6072,94.7148,94.5779,94.6561,31217.0
2024-07-19 12:45:00,96.76,96.86,96.72,96.84,18856.0,94.6464,94.7442,94.6072,94.7246,18856.0
2024-07-19 12:50:00,96.84,96.94,96.8,96.91,13283.0,94.7246,94.8224,94.6855,94.7931,13283.0
2024-07-19 12:55:00,96.92,97.03,96.88,96.93,14712.0,94.8029,94.9105,94.7637,94.8126,14712.0
2024-07-19 13:00:00,96.93,96.93,96.74,96.76,26727.0,94.8126,94.8126,94.6268,94.6464,26727.0
2024-07-19 13:05:00,96.79,96.87,96.63,96.68,176062.0,94.6757,94.754,94.5192,94.5681,176062.0
2024-07-19 13:10:00,96.76,96.8,96.64,96.67,29983.0,94.6464,94.6855,94.529,94.5583,29983.0
2024-07-19 13:15:00,96.67,96.97,96.67,96.94,7341.0,94.5583,94.8518,94.5583,94.8224,7341.0
2024-07-19 13:20:00,96.94,96.94,96.79,96.86,6868.0,94.8224,94.8224,94.6757,94.7442,6868.0
2024-07-19 13:25:00,96.86,96.96,96.84,96.84,11539.0,94.7442,94.842,94.7246,94.7246,11539.0
2024-07-19 13:30:00,96.84,96.85,96.61,96.63,44448.0,94.7246,94.7344,94.4996,94.5192,44448.0
2024-07-19 13:35:00,96.63,96.95,96.63,96.95,8908.0,94.5192,94.8322,94.5192,94.8322,8908.0
2024-07-19 13:40:00,96.98,97.01,96.92,96.94,8333.0,94.8615,94.8909,94.8029,94.8224,8333.0
2024-07-19 13:45:00,96.94,97.13,96.93,97.13,11011.0,94.8224,95.0083,94.8126,95.0083,11011.0
2024-07-19 13:50:00,97.14,97.15,97.0,97.11,18976.0,95.0181,95.0278,94.8811,94.9887,18976.0
2024-07-19 13:55:00,97.16,97.31,97.15,97.22,15048.0,95.0376,95.1843,95.0278,95.0963,15048.0
2024-07-19 14:00:00,97.25,97.25,97.13,97.14,9095.0,95.1256,95.1256,95.0083,95.0181,9095.0
2024-07-19 14:05:00,97.14,97.16,97.03,97.04,8574.0,95.0181,95.0376,94.9105,94.9202,8574.0
2024-07-19 14:10:00,97.02,97.06,96.91,97.05,15619.0,94.9007,94.9398,94.7931,94.93,15619.0
2024-07-19 14:15:00,97.05,97.09,96.98,97.05,11700.0,94.93,94.9691,94.8615,94.93,11700.0
2024-07-19 14:20:00,97.04,97.21,96.97,97.01,14163.0,94.9202,95.0865,94.8518,94.8909,14163.0
2024-07-19 14:25:00,97.01,97.25,96.99,97.23,12342.0,94.8909,95.1256,94.8713,95.1061,12342.0
2024-07-19 14:30:00,97.21,97.26,96.98,97.08,31753.0,95.0865,95.1354,94.8615,94.9594,31753.0
2024-07-19 14:35:00,97.06,97.1,96.96,97.1,9140.0,94.9398,94.9789,94.842,94.9789,9140.0
2024-07-19 14:40:00,97.12,97.3,97.09,97.09,26876.0,94.9985,95.1746,94.9691,94.9691,26876.0
2024-07-19 14:45:00,97.13,97.21,96.97,97.21,14082.0,95.0083,95.0865,94.8518,95.0865,14082.0
2024-07-19 14:50:00,97.25,97.41,97.18,97.34,25775.0,95.1256,95.2822,95.0572,95.2137,25775.0
2024-07-19 14:55:00,97.36,97.51,97.32,97.36,26156.0,95.2332,95.38,95.1941,95.2332,26156.0
2024-07-19 15:00:00,97.38,97.73,97.36,97.72,20378.0,95.2528,95.5952,95.2332,95.5854,20378.0
2024-07-19 15:05:00,97.7,97.77,97.58,97.76,19048.0,95.5658,95.6343,95.4484,95.6245,19048.0
2024-07-19 15:10:00,97.78,97.93,97.7,97.89,22200.0,95.6441,95.7908,95.5658,95.7517,22200.0
2024-07-19 15:15:00,97.91,98.21,97.91,98.19,18752.0,95.7712,96.0647,95.7712,96.0451,18752.0
2024-07-19 15:20:00,98.2,98.49,98.18,98.46,19648.0,96.0549,96.3386,96.0353,96.3092,19648.0
2024-07-19 15:25:00,98.48,98.64,98.47,98.48,33350.0,96.3288,96.4853,96.319,96.3288,33350.0
2024-07-19 15:30:00,98.48,98.49,98.27,98.29,31009.0,96.3288,96.3386,96.1234,96.1429,31009.0
2024-07-19 15:35:00,98.3,98.41,98.24,98.41,34018.0,96.1527,96.2603,96.094,96.2603,34018.0
2024-07-19 15:40:00,98.41,98.43,98.26,98.39,43263.0,96.2603,96.2799,96.1136,96.2407,43263.0
2024-07-19 15:45:00,98.41,98.66,98.36,98.64,53453.0,96.2603,96.5048,96.2114,96.4853,53453.0
2024-07-19 15:50:00,98.63,98.9,98.58,98.81,99015.0,96.4755,96.7396,96.4266,96.6516,99015.0
2024-07-19 15:55:00,98.81,99.24,98.77,99.24,371884.0,96.6516,97.0722,96.6124,97.0722,371884.0
2024-07-22 09:30:00,98.89,99.0,97.59,97.85,107609.0,96.7298,96.8374,95.4582,95.7125,107609.0
2024-07-22 09:35:00,97.81,98.59,97.75,98.57,41113.0,95.6734,96.4364,95.6147,96.4168,41113.0
2024-07-22 09:40:00,98.7,99.18,98.51,98.8,166844.0,96.544,97.0135,96.3581,96.6418,166844.0
2024-07-22 09:45:00,98.87,99.09,98.75,99.06,43250.0,96.7103,96.9255,96.5929,96.8961,43250.0
2024-07-22 09:50:00,99.06,99.32,98.85,98.94,38545.0,96.8961,97.1504,96.6907,96.7787,38545.0
2024-07-22 09:55:00,98.88,99.19,98.66,98.71,130553.0,96.72,97.0233,96.5048,96.5538,130553.0
2024-07-22 10:00:00,98.73,99.12,98.59,98.9,45897.0,96.5733,96.9548,96.4364,96.7396,45897.0
2024-07-22 10:05:00,98.87,99.18,98.65,99.18,31669.0,96.7103,97.0135,96.4951,97.0135,31669.0
2024-07-22 10:10:00,99.06,99.36,99.06,99.08,24396.0,96.8961,97.1896,96.8961,96.9157,24396.0
2024-07-22 10:15:00,99.03,99.09,98.84,99.06,22272.0,96.8668,96.9255,96.6809,96.8961,22272.0
2024-07-22 10:20:00,99.08,99.41,99.07,99.4,18864.0,96.9157,97.2385,96.9059,97.2287,18864.0
2024-07-22 10:25:00,99.45,99.58,99.22,99.35,28547.0,97.2776,97.4048,97.0526,97.1798,28547.0
2024-07-22 10:30:00,99.3,99.85,99.25,99.82,23151.0,97.1309,97.6689,97.082,97.6395,23151.0
2024-07-22 10:35:00,99.83,99.83,99.42,99.42,13116.0,97.6493,97.6493,97.2482,97.2482,13116.0
2024-07-22 10:40:00,99.39,99.79,99.35,99.73,25123.0,97.2189,97.6102,97.1798,97.5515,25123.0
2024-07-22 10:45:00,99.75,99.79,99.53,99.73,25128.0,97.571,97.6102,97.3558,97.5515,25128.0
2024-07-22 10:50:00,99.73,99.76,99.5,99.72,31660.0,97.5515,97.5808,97.3265,97.5417,31660.0
2024-07-22 10:55:00,99.73,100.36,99.69,100.32,21443.0,97.5515,98.1677,97.5123,98.1286,21443.0
2024-07-22 11:00:00,100.33,100.47,100.21,100.28,17452.0,98.1384,98.2753,98.021,98.0895,17452.0
2024-07-22 11:05:00,100.28,100.32,100.06,100.06,11939.0,98.0895,98.1286,97.8743,97.8743,11939.0
2024-07-22 11:10:00,100.07,100.36,100.04,100.22,25593.0,97.884,98.1677,97.8547,98.0308,25593.0
2024-07-22 11:15:00,100.22,100.28,99.78,99.79,16745.0,98.0308,98.0895,97.6004,97.6102,16745.0
2024-07-22 11:20:00,99.79,99.92,99.59,99.59,13983.0,97.6102,97.7373,97.4145,97.4145,13983.0
2024-07-22 11:25:00,99.55,99.72,99.23,99.27,12855.0,97.3754,97.5417,97.0624,97.1015,12855.0
2024-07-22 11:30:00,99.22,99.28,99.0,99.03,20746.0,97.0526,97.1113,96.8374,96.8668,20746.0
2024-07-22 11:35:00,99.03,99.33,99.03,99.25,15989.0,96.8668,97.1602,96.8668,97.082,15989.0
2024-07-22 11:40:00,99.26,99.6,99.25,99.59,21530.0,97.0917,97.4243,97.082,97.4145,21530.0
2024-07-22 11:45:00,99.6,99.83,99.5,99.83,15850.0,97.4243,97.6493,97.3265,97.6493,15850.0
2024-07-22 11:50:00,99.82,100.01,99.82,100.01,10467.0,97.6395,97.8254,97.6395,97.8254,10467.0
2024-07-22 11:55:00,100.01,100.02,99.8,99.92,10104.0,97.8254,97.8351,97.6199,97.7373,10104.0
2024-07-22 12:00:00,99.94,100.1,99.73,100.07,12682.0,97.7569,97.9134,97.5515,97.884,12682.0
2024-07-22 12:05:00,100.12,100.3,100.08,100.29,11137.0,97.933,98.109,97.8938,98.0992,11137.0
2024-07-22 12:10:00,100.35,100.35,100.16,100.24,10118.0,98.1579,98.1579,97.9721,98.0503,10118.0
2024-07-22 12:15:00,100.24,100.33,100.2,100.31,21915.0,98.0503,98.1384,98.0112,98.1188,21915.0
2024-07-22 12:20:00,100.29,100.48,100.27,100.48,20484.0,98.0992,98.2851,98.0797,98.2851,20484.0
2024-07-22 12:25:00,100.5,100.74,100.47,100.73,36397.0,98.3047,98.5394,98.2753,98.5296,36397.0
2024-07-22 12:30:00,100.73,100.79,100.6,100.79,15358.0,98.5296,98.5883,98.4025,98.5883,15358.0
2024-07-22 12:35:00,100.78,100.98,100.75,100.75,11502.0,98.5785,98.7742,98.5492,98.5492,11502.0
2024-07-22 12:40:00,100.75,100.89,100.67,100.87,20816.0,98.5492,98.6861,98.4709,98.6666,20816.0
2024-07-22 12:45:00,100.87,100.89,100.69,100.84,14370.0,98.6666,98.6861,98.4905,98.6372,14370.0
2024-07-22 12:50:00,100.81,101.09,100.77,101.08,25305.0,98.6079,98.8818,98.5688,98.872,25305.0
2024-07-22 12:55:00,101.11,101.3,101.09,101.3,12641.0,98.9013,99.0872,98.8818,99.0872,12641.0
2024-07-22 13:00:00,101.32,101.55,101.32,101.51,28742.0,99.1067,99.3317,99.1067,99.2926,28742.0
2024-07-22 13:05:00,101.48,101.56,101.32,101.36,23730.0,99.2632,99.3415,99.1067,99.1459,23730.0
2024-07-22 13:10:00,101.33,101.66,101.25,101.64,21247.0,99.1165,99.4393,99.0383,99.4198,21247.0
2024-07-22 13:15:00,101.61,101.7,101.53,101.68,15133.0,99.3904,99.4784,99.3122,99.4589,15133.0
2024-07-22 13:20:00,101.69,101.9,101.63,101.82,18438.0,99.4687,99.6741,99.41,99.5958,18438.0
2024-07-22 13:25:00,101.81,101.9,101.8,101.82,17776.0,99.586,99.6741,99.5763,99.5958,17776.0
2024-07-22 13:30:00,101.84,101.97,101.84,101.86,32467.0,99.6154,99.7425,99.6154,99.6349,32467.0
2024-07-22 13:35:00,101.86,101.86,101.47,101.49,25930.0,99.6349,99.6349,99.2535,99.273,25930.0
2024-07-22 13:40:00,101.45,101.6,101.31,101.35,13091.0,99.2339,99.3806,99.097,99.1361,13091.0
2024-07-22 13:45:00,101.35,101.36,101.2,101.29,11264.0,99.1361,99.1459,98.9894,99.0774,11264.0
2024-07-22 13:50:00,101.26,101.28,101.09,101.18,15159.0,99.0481,99.0676,98.8818,98.9698,15159.0
2024-07-22 13:55:00,101.18,101.22,100.79,100.93,13655.0,98.9698,99.0089,98.5883,98.7253,13655.0
2024-07-22 14:00:00,100.95,101.01,100.82,100.83,6941.0,98.7448,98.8035,98.6177,98.6274,6941.0
2024-07-22 14:05:00,100.86,100.96,100.77,100.86,9562.0,98.6568,98.7546,98.5688,98.6568,9562.0
2024-07-22 14:10:00,100.83,100.92,100.7,100.89,11903.0,98.6274,98.7155,98.5003,98.6861,11903.0
2024-07-22 14:15:00,100.88,100.88,100.7,100.7,5277.0,98.6764,98.6764,98.5003,98.5003,5277.0
2024-07-22 14:20:00,100.73,100.79,100.68,100.72,10599.0,98.5296,98.5883,98.4807,98.5199,10599.0
2024-07-22 14:25:00,100.72,100.85,100.71,100.85,9415.0,98.5199,98.647,98.5101,98.647,9415.0
2024-07-22 14:30:00,100.83,100.93,100.8,100.93,10966.0,98.6274,98.7253,98.5981,98.7253,10966.0
2024-07-22 14:35:00,100.93,100.96,100.88,100.91,10318.0,98.7253,98.7546,98.6764,98.7057,10318.0
2024-07-22 14:40:00,100.9,101.16,100.88,101.07,12701.0,98.6959,98.9502,98.6764,98.8622,12701.0
2024-07-22 14:45:00,101.02,101.04,100.96,100.96,6672.0,98.8133,98.8329,98.7546,98.7546,6672.0
2024-07-22 14:50:00,100.99,101.17,100.97,101.16,11188.0,98.784,98.96,98.7644,98.9502,11188.0
2024-07-22 14:55:00,101.17,101.22,100.91,100.96,20630.0,98.96,99.0089,98.7057,98.7546,20630.0
2024-07-22 15:00:00,100.93,101.17,100.82,101.07,44143.0,98.7253,98.96,98.6177,98.8622,44143.0
2024-07-22 15:05:00,101.07,101.07,100.81,100.82,14027.0,98.8622,98.8622,98.6079,98.6177,14027.0
2024-07-22 15:10:00,100.83,101.22,100.79,101.11,15203.0,98.6274,99.0089,98.5883,98.9013,15203.0
2024-07-22 15:15:00,101.14,101.14,100.84,100.96,19310.0,98.9307,98.9307,98.6372,98.7546,19310.0
2024-07-22 15:20:00,100.98,100.98,100.78,100.88,21641.0,98.7742,98.7742,98.5785,98.6764,21641.0
2024-07-22 15:25:00,100.88,101.14,100.86,101.05,16313.0,98.6764,98.9307,98.6568,98.8426,16313.0
2024-07-22 15:30:00,101.05,101.18,101.04,101.13,22769.0,98.8426,98.9698,98.8329,98.9209,22769.0
2024-07-22 15:35:00,101.15,101.31,101.12,101.28,15930.0,98.9405,99.097,98.9111,99.0676,15930.0
2024-07-22 15:40:00,101.28,101.3,100.98,100.98,15866.0,99.0676,99.0872,98.7742,98.7742,15866.0
2024-07-22 15:45:00,101.0,101.18,100.99,101.13,27292.0,98.7937,98.9698,98.784,98.9209,27292.0
2024-07-22 15:50:00,101.09,101.22,101.04,101.04,42560.0,98.8818,99.0089,98.8329,98.8329,42560.0
2024-07-22 15:55:00,101.06,101.1,100.91,101.07,128925.0,98.8524,98.8915,98.7057,98.8622,128925.0
2024-07-23 09:30:00,100.43,100.66,99.9,99.9,76554.0,98.2362,98.4612,97.7178,97.7178,76554.0
2024-07-23 09:35:00,99.86,100.2,99.37,100.09,17129.0,97.6786,98.0112,97.1993,97.9036,17129.0
2024-07-23 09:40:00,100.1,100.47,100.0,100.13,15158.0,97.9134,98.2753,97.8156,97.9427,15158.0
2024-07-23 09:45:00,100.21,100.71,100.13,100.56,12541.0,98.021,98.5101,97.9427,98.3633,12541.0
2024-07-23 09:50:00,100.56,100.56,100.17,100.36,10832.0,98.3633,98.3633,97.9819,98.1677,10832.0
2024-07-23 09:55:00,100.35,100.42,100.07,100.09,7355.0,98.1579,98.2264,97.884,97.9036,7355.0
2024-07-23 10:00:00,100.09,100.72,100.0,100.66,9213.0,97.9036,98.5199,97.8156,98.4612,9213.0
2024-07-23 10:05:00,100.67,100.67,100.45,100.52,13409.0,98.4709,98.4709,98.2557,98.3242,13409.0
2024-07-23 10:10:00,100.55,100.57,100.39,100.48,7589.0,98.3536,98.3731,98.1971,98.2851,7589.0
2024-07-23 10:15:00,100.48,100.71,100.43,100.52,7695.0,98.2851,98.5101,98.2362,98.3242,7695.0
2024-07-23 10:20:00,100.54,100.69,100.35,100.51,9037.0,98.3438,98.4905,98.1579,98.3144,9037.0
2024-07-23 10:25:00,100.52,100.56,100.35,100.44,12159.0,98.3242,98.3633,98.1579,98.246,12159.0
2024-07-23 10:30:00,100.44,100.64,100.39,100.39,16098.0,98.246,98.4416,98.1971,98.1971,16098.0
2024-07-23 10:35:00,100.47,100.73,100.38,100.7,14632.0,98.2753,98.5296,98.1873,98.5003,14632.0
2024-07-23 10:40:00,100.7,100.79,100.63,100.7,34066.0,98.5003,98.5883,98.4318,98.5003,34066.0
2024-07-23 10:45:00,100.73,100.73,100.46,100.62,15733.0,98.5296,98.5296,98.2655,98.422,15733.0
2024-07-23 10:50:00,100.6,100.63,100.37,100.47,10901.0,98.4025,98.4318,98.1775,98.2753,10901.0
2024-07-23 10:55:00,100.46,100.75,100.41,100.73,7645.0,98.2655,98.5492,98.2166,98.5296,7645.0
2024-07-23 11:00:00,100.63,100.84,100.63,100.8,16226.0,98.4318,98.6372,98.4318,98.5981,16226.0
2024-07-23 11:05:00,100.8,100.96,100.73,100.96,6500.0,98.5981,98.7546,98.5296,98.7546,6500.0
2024-07-23 11:10:00,100.92,101.02,100.84,101.0,11049.0,98.7155,98.8133,98.6372,98.7937,11049.0
2024-07-23 11:15:00,100.98,101.06,100.9,100.99,9568.0,98.7742,98.8524,98.6959,98.784,9568.0
2024-07-23 11:20:00,100.93,101.02,100.82,100.82,4680.0,98.7253,98.8133,98.6177,98.6177,4680.0
2024-07-23 11:25:00,100.88,100.94,100.7,100.7,37014.0,98.6764,98.735,98.5003,98.5003,37014.0
2024-07-23 11:30:00,100.81,101.06,100.76,100.94,15292.0,98.6079,98.8524,98.559,98.735,15292.0
2024-07-23 11:35:00,100.92,101.03,100.82,100.93,7194.0,98.7155,98.8231,98.6177,98.7253,7194.0
2024-07-23 11:40:00,100.97,101.2,100.96,101.2,11367.0,98.7644,98.9894,98.7546,98.9894,11367.0
2024-07-23 11:45:00,101.21,101.21,100.09,100.59,108748.0,98.9991,98.9991,97.9036,98.3927,108748.0
2024-07-23 11:50:00,100.58,100.61,100.18,100.46,54361.0,98.3829,98.4123,97.9916,98.2655,54361.0
2024-07-23 11:55:00,100.43,100.73,100.38,100.73,21095.0,98.2362,98.5296,98.1873,98.5296,21095.0
2024-07-23 12:00:00,100.75,100.96,100.7,100.96,19444.0,98.5492,98.7546,98.5003,98.7546,19444.0
2024-07-23 12:05:00,101.0,101.06,100.58,100.59,17130.0,98.7937,98.8524,98.3829,98.3927,17130.0
2024-07-23 12:10:00,100.58,100.58,100.06,100.3,31798.0,98.3829,98.3829,97.8743,98.109,31798.0
2024-07-23 12:15:00,100.3,100.39,100.19,100.3,29534.0,98.109,98.1971,98.0014,98.109,29534.0
2024-07-23 12:20:00,100.32,100.37,100.1,100.24,30438.0,98.1286,98.1775,97.9134,98.0503,30438.0
2024-07-23 12:25:00,100.24,100.41,100.24,100.3,7019.0,98.0503,98.2166,98.0503,98.109,7019.0
2024-07-23 12:30:00,100.3,100.39,100.21,100.29,23236.0,98.109,98.1971,98.021,98.0992,23236.0
2024-07-23 12:35:00,100.25,100.39,100.21,100.3,23223.0,98.0601,98.1971,98.021,98.109,23223.0
2024-07-23 12:40:00,100.27,100.57,100.26,100.57,10032.0,98.0797,98.3731,98.0699,98.3731,10032.0
2024-07-23 12:45:00,100.59,100.59,100.28,100.29,11738.0,98.3927,98.3927,98.0895,98.0992,11738.0
2024-07-23 12:50:00,100.27,100.33,100.21,100.28,21478.0,98.0797,98.1384,98.021,98.0895,21478.0
2024-07-23 12:55:00,100.28,100.33,100.24,100.33,9742.0,98.0895,98.1384,98.0503,98.1384,9742.0
2024-07-23 13:00:00,100.31,100.51,100.3,100.33,18345.0,98.1188,98.3144,98.109,98.1384,18345.0
2024-07-23 13:05:00,100.27,100.43,100.25,100.4,14654.0,98.0797,98.2362,98.0601,98.2068,14654.0
2024-07-23 13:10:00,100.37,100.5,100.22,100.3,151028.0,98.1775,98.3047,98.0308,98.109,151028.0
2024-07-23 13:15:00,100.35,100.36,100.23,100.29,42278.0,98.1579,98.1677,98.0406,98.0992,42278.0
2024-07-23 13:20:00,100.3,100.37,100.25,100.28,24335.0,98.109,98.1775,98.0601,98.0895,24335.0
2024-07-23 13:25:00,100.29,100.32,100.27,100.32,8449.0,98.0992,98.1286,98.0797,98.1286,8449.0
2024-07-23 13:30:00,100.3,100.34,100.2,100.2,20787.0,98.109,98.1482,98.0112,98.0112,20787.0
2024-07-23 13:35:00,100.2,100.31,100.14,100.28,17371.0,98.0112,98.1188,97.9525,98.0895,17371.0
2024-07-23 13:40:00,100.29,100.35,100.28,100.33,20500.0,98.0992,98.1579,98.0895,98.1384,20500.0
2024-07-23 13:45:00,100.33,100.46,100.3,100.42,17019.0,98.1384,98.2655,98.109,98.2264,17019.0
2024-07-23 13:50:00,100.43,100.48,100.33,100.48,10744.0,98.2362,98.2851,98.1384,98.2851,10744.0
2024-07-23 13:55:00,100.42,100.62,100.42,100.53,16240.0,98.2264,98.422,98.2264,98.334,16240.0
2024-07-23 14:00:00,100.56,100.56,100.5,100.54,12054.0,98.3633,98.3633,98.3047,98.3438,12054.0
2024-07-23 14:05:00,100.56,100.62,100.53,100.6,5359.0,98.3633,98.422,98.334,98.4025,5359.0
2024-07-23 14:10:00,100.55,100.68,100.52,100.58,9080.0,98.3536,98.4807,98.3242,98.3829,9080.0
2024-07-23 14:15:00,100.55,100.64,100.55,100.58,3953.0,98.3536,98.4416,98.3536,98.3829,3953.0
2024-07-23 14:20:00,100.63,100.71,100.58,100.71,9165.0,98.4318,98.5101,98.3829,98.5101,9165.0
2024-07-23 14:25:00,100.71,100.8,100.68,100.78,8363.0,98.5101,98.5981,98.4807,98.5785,8363.0
2024-07-23 14:30:00,100.77,100.78,100.47,100.54,25062.0,98.5688,98.5785,98.2753,98.3438,25062.0
2024-07-23 14:35:00,100.55,100.55,100.36,100.47,6983.0,98.3536,98.3536,98.1677,98.2753,6983.0
2024-07-23 14:40:00,100.46,100.55,100.46,100.54,8019.0,98.2655,98.3536,98.2655,98.3438,8019.0
2024-07-23 14:45:00,100.54,100.67,100.5,100.57,8170.0,98.3438,98.4709,98.3047,98.3731,8170.0
2024-07-23 14:50:00,100.55,100.59,100.47,100.48,10487.0,98.3536,98.3927,98.2753,98.2851,10487.0
2024-07-23 14:55:00,100.45,100.56,100.39,100.56,15253.0,98.2557,98.3633,98.1971,98.3633,15253.0
2024-07-23 15:00:00,100.52,100.56,100.48,100.5,23329.0,98.3242,98.3633,98.2851,98.3047,23329.0
2024-07-23 15:05:00,100.5,100.52,100.36,100.43,16180.0,98.3047,98.3242,98.1677,98.2362,16180.0
2024-07-23 15:10:00,100.42,100.42,100.33,100.36,8429.0,98.2264,98.2264,98.1384,98.1677,8429.0
2024-07-23 15:15:00,100.36,100.36,100.21,100.33,14943.0,98.1677,98.1677,98.021,98.1384,14943.0
2024-07-23 15:20:00,100.34,100.41,100.29,100.29,9712.0,98.1482,98.2166,98.0992,98.0992,9712.0
2024-07-23 15:25:00,100.31,100.4,100.25,100.3,35175.0,98.1188,98.2068,98.0601,98.109,35175.0
2024-07-23 15:30:00,100.29,100.35,100.24,100.34,40901.0,98.0992,98.1579,98.0503,98.1482,40901.0
2024-07-23 15:35:00,100.34,100.36,100.17,100.22,46399.0,98.1482,98.1677,97.9819,98.0308,46399.0
2024-07-23 15:40:00,100.22,100.25,100.15,100.15,50584.0,98.0308,98.0601,97.9623,97.9623,50584.0
2024-07-23 15:45:00,100.16,100.31,100.16,100.29,63181.0,97.9721,98.1188,97.9721,98.0992,63181.0
2024-07-23 15:50:00,100.3,100.35,99.77,99.92,56440.0,98.109,98.1579,97.5906,97.7373,56440.0
2024-07-23 15:55:00,99.94,100.08,99.82,99.98,100411.0,97.7569,97.8938,97.6395,97.796,100411.0
2024-07-24 09:30:00,101.93,101.99,99.89,100.28,90982.0,99.7034,99.7621,97.708,98.0895,90982.0
2024-07-24 09:35:00,100.38,101.16,100.36,101.16,42950.0,98.1873,98.9502,98.1677,98.9502,42950.0
2024-07-24 09:40:00,101.18,101.7,101.07,101.66,29032.0,98.9698,99.4784,98.8622,99.4393,29032.0
2024-07-24 09:45:00,101.67,102.0,101.06,101.06,23607.0,99.4491,99.7719,98.8524,98.8524,23607.0
2024-07-24 09:50:00,101.09,101.23,100.59,100.65,31530.0,98.8818,99.0187,98.3927,98.4514,31530.0
2024-07-24 09:55:00,100.6,100.66,100.41,100.61,75967.0,98.4025,98.4612,98.2166,98.4123,75967.0
2024-07-24 10:00:00,100.58,100.83,100.43,100.53,36720.0,98.3829,98.6274,98.2362,98.334,36720.0
2024-07-24 10:05:00,100.54,100.8,100.5,100.71,25959.0,98.3438,98.5981,98.3047,98.5101,25959.0
2024-07-24 10:10:00,100.75,100.79,100.6,100.74,13086.0,98.5492,98.5883,98.4025,98.5394,13086.0
2024-07-24 10:15:00,100.65,100.76,100.6,100.61,10718.0,98.4514,98.559,98.4025,98.4123,10718.0
2024-07-24 10:20:00,100.67,100.78,100.27,100.38,39505.0,98.4709,98.5785,98.0797,98.1873,39505.0
2024-07-24 10:25:00,100.52,100.64,100.41,100.48,24509.0,98.3242,98.4416,98.2166,98.2851,24509.0
2024-07-24 10:30:00,100.48,100.6,100.1,100.19,34278.0,98.2851,98.4025,97.9134,98.0014,34278.0
2024-07-24 10:35:00,100.2,100.28,99.92,99.97,17845.0,98.0112,98.0895,97.7373,97.7862,17845.0
2024-07-24 10:40:00,100.01,100.18,99.84,99.97,15106.0,97.8254,97.9916,97.6591,97.7862,15106.0
2024-07-24 10:45:00,99.97,100.07,99.75,100.07,10413.0,97.7862,97.884,97.571,97.884,10413.0
2024-07-24 10:50:00,99.96,100.13,99.89,99.89,10289.0,97.7765,97.9427,97.708,97.708,10289.0
2024-07-24 10:55:00,99.89,100.04,99.8,99.81,5410.0,97.708,97.8547,97.6199,97.6297,5410.0
2024-07-24 11:00:00,99.77,99.9,99.71,99.81,9116.0,97.5906,97.7178,97.5319,97.6297,9116.0
2024-07-24 11:05:00,99.7,99.71,99.39,99.4,11523.0,97.5221,97.5319,97.2189,97.2287,11523.0
2024-07-24 11:10:00,99.48,99.48,99.25,99.4,9450.0,97.3069,97.3069,97.082,97.2287,9450.0
2024-07-24 11:15:00,99.4,99.47,99.12,99.17,13747.0,97.2287,97.2972,96.9548,97.0037,13747.0
2024-07-24 11:20:00,99.15,99.28,99.05,99.05,19993.0,96.9841,97.1113,96.8863,96.8863,19993.0
2024-07-24 11:25:00,99.02,99.48,98.98,99.39,16727.0,96.857,97.3069,96.8179,97.2189,16727.0
2024-07-24 11:30:00,99.36,99.88,99.36,99.88,29809.0,97.1896,97.6982,97.1896,97.6982,29809.0
2024-07-24 11:35:00,99.9,100.02,99.8,99.81,10856.0,97.7178,97.8351,97.6199,97.6297,10856.0
2024-07-24 11:40:00,99.82,99.88,99.65,99.65,19551.0,97.6395,97.6982,97.4732,97.4732,19551.0
2024-07-24 11:45:00,99.61,99.64,99.46,99.48,21111.0,97.4341,97.4634,97.2874,97.3069,21111.0
2024-07-24 11:50:00,99.51,99.63,99.48,99.56,12900.0,97.3363,97.4537,97.3069,97.3852,12900.0
2024-07-24 11:55:00,99.52,99.52,99.35,99.4,20386.0,97.3461,97.3461,97.1798,97.2287,20386.0
2024-07-24 12:00:00,99.43,99.63,99.26,99.26,7115.0,97.258,97.4537,97.0917,97.0917,7115.0
2024-07-24 12:05:00,99.29,99.33,99.04,99.14,14489.0,97.1211,97.1602,96.8765,96.9744,14489.0
2024-07-24 12:10:00,99.11,99.41,99.06,99.41,11188.0,96.945,97.2385,96.8961,97.2385,11188.0
2024-07-24 12:15:00,99.37,99.49,99.34,99.4,4663.0,97.1993,97.3167,97.17,97.2287,4663.0
2024-07-24 12:20:00,99.42,99.57,99.35,99.52,10305.0,97.2482,97.395,97.1798,97.3461,10305.0
2024-07-24 12:25:00,99.52,99.57,99.41,99.47,11809.0,97.3461,97.395,97.2385,97.2972,11809.0
2024-07-24 12:30:00,99.52,99.6,99.34,99.45,3996.0,97.3461,97.4243,97.17,97.2776,3996.0
2024-07-24 12:35:00,99.35,99.44,99.22,99.27,4376.0,97.1798,97.2678,97.0526,97.1015,4376.0
2024-07-24 12:40:00,99.27,99.38,99.13,99.2,7919.0,97.1015,97.2091,96.9646,97.0331,7919.0
2024-07-24 12:45:00,99.21,99.33,99.16,99.32,5021.0,97.0428,97.1602,96.9939,97.1504,5021.0
2024-07-24 12:50:00,99.16,99.24,99.16,99.23,2930.0,96.9939,97.0722,96.9939,97.0624,2930.0
2024-07-24 12:55:00,99.23,99.34,99.2,99.29,5929.0,97.0624,97.17,97.0331,97.1211,5929.0
2024-07-24 13:00:00,99.32,99.46,99.28,99.29,5722.0,97.1504,97.2874,97.1113,97.1211,5722.0
2024-07-24 13:05:00,99.25,99.46,99.25,99.29,9325.0,97.082,97.2874,97.082,97.1211,9325.0
2024-07-24 13:10:00,99.34,99.39,99.21,99.28,5143.0,97.17,97.2189,97.0428,97.1113,5143.0
2024-07-24 13:15:00,99.26,99.29,99.2,99.2,4269.0,97.0917,97.1211,97.0331,97.0331,4269.0
2024-07-24 13:20:00,99.23,99.34,99.18,99.34,11798.0,97.0624,97.17,97.0135,97.17,11798.0
2024-07-24 13:25:00,99.31,99.39,99.23,99.28,3159.0,97.1407,97.2189,97.0624,97.1113,3159.0
2024-07-24 13:30:00,99.19,99.25,99.09,99.24,6835.0,97.0233,97.082,96.9255,97.0722,6835.0
2024-07-24 13:35:00,99.3,99.58,99.26,99.51,8702.0,97.1309,97.4048,97.0917,97.3363,8702.0
2024-07-24 13:40:00,99.41,99.54,99.39,99.48,8907.0,97.2385,97.3656,97.2189,97.3069,8907.0
2024-07-24 13:45:00,99.48,99.62,99.45,99.54,7102.0,97.3069,97.4439,97.2776,97.3656,7102.0
2024-07-24 13:50:00,99.55,99.62,99.52,99.55,5127.0,97.3754,97.4439,97.3461,97.3754,5127.0
2024-07-24 13:55:00,99.55,99.63,99.5,99.62,8204.0,97.3754,97.4537,97.3265,97.4439,8204.0
2024-07-24 14:00:00,99.64,99.68,99.54,99.64,7479.0,97.4634,97.5026,97.3656,97.4634,7479.0
2024-07-24 14:05:00,99.63,99.69,99.58,99.68,10125.0,97.4537,97.5123,97.4048,97.5026,10125.0
2024-07-24 14:10:00,99.69,99.69,99.54,99.55,4196.0,97.5123,97.5123,97.3656,97.3754,4196.0
2024-07-24 14:15:00,99.6,99.6,99.5,99.5,11590.0,97.4243,97.4243,97.3265,97.3265,11590.0
2024-07-24 14:20:00,99.47,99.71,99.46,99.68,8470.0,97.2972,97.5319,97.2874,97.5026,8470.0
2024-07-24 14:25:00,99.66,99.71,99.59,99.63,4583.0,97.483,97.5319,97.4145,97.4537,4583.0
2024-07-24 14:30:00,99.61,99.75,99.57,99.65,8066.0,97.4341,97.571,97.395,97.4732,8066.0
2024-07-24 14:35:00,99.65,99.68,99.56,99.56,5947.0,97.4732,97.5026,97.3852,97.3852,5947.0
2024-07-24 14:40:00,99.53,99.53,99.39,99.41,5335.0,97.3558,97.3558,97.2189,97.2385,5335.0
2024-07-24 14:45:00,99.42,99.52,99.38,99.47,8065.0,97.2482,97.3461,97.2091,97.2972,8065.0
2024-07-24 14:50:00,99.47,99.47,99.32,99.35,7650.0,97.2972,97.2972,97.1504,97.1798,7650.0
2024-07-24 14:55:00,99.38,99.38,99.23,99.24,18495.0,97.2091,97.2091,97.0624,97.0722,18495.0
2024-07-24 15:00:00,99.24,99.28,99.12,99.2,9182.0,97.0722,97.1113,96.9548,97.0331,9182.0
2024-07-24 15:05:00,99.22,99.34,99.16,99.28,18239.0,97.0526,97.17,96.9939,97.1113,18239.0
2024-07-24 15:10:00,99.28,99.36,99.2,99.28,13458.0,97.1113,97.1896,97.0331,97.1113,13458.0
2024-07-24 15:15:00,99.3,99.37,99.19,99.33,7326.0,97.1309,97.1993,97.0233,97.1602,7326.0
2024-07-24 15:20:00,99.33,99.59,99.3,99.57,13399.0,97.1602,97.4145,97.1309,97.395,13399.0
2024-07-24 15:25:00,99.59,99.62,99.5,99.6,16726.0,97.4145,97.4439,97.3265,97.4243,16726.0
2024-07-24 15:30:00,99.6,99.74,99.56,99.68,10330.0,97.4243,97.5613,97.3852,97.5026,10330.0
2024-07-24 15:35:00,99.67,99.75,99.59,99.59,14035.0,97.4928,97.571,97.4145,97.4145,14035.0
2024-07-24 15:40:00,99.59,99.64,99.42,99.6,24988.0,97.4145,97.4634,97.2482,97.4243,24988.0
2024-07-24 15:45:00,99.59,99.88,99.56,99.85,25822.0,97.4145,97.6982,97.3852,97.6689,25822.0
2024-07-24 15:50:00,99.85,100.08,99.85,99.91,47403.0,97.6689,97.8938,97.6689,97.7275,47403.0
2024-07-24 15:55:00,99.85,99.98,99.75,99.76,155906.0,97.6689,97.796,97.571,97.5808,155906.0
2024-07-25 09:30:00,99.37,100.4,99.13,100.2,65069.0,97.1993,98.2068,96.9646,98.0112,65069.0
2024-07-25 09:35:00,100.06,100.16,99.5,99.7,16402.0,97.8743,97.9721,97.3265,97.5221,16402.0
2024-07-25 09:40:00,99.7,99.71,99.31,99.66,8282.0,97.5221,97.5319,97.1407,97.483,8282.0
2024-07-25 09:45:00,99.6,100.26,99.51,99.98,15746.0,97.4243,98.0699,97.3363,97.796,15746.0
2024-07-25 09:50:00,99.98,100.35,99.96,100.34,10684.0,97.796,98.1579,97.7765,98.1482,10684.0
2024-07-25 09:55:00,100.45,100.77,100.02,100.49,20227.0,98.2557,98.5688,97.8351,98.2949,20227.0
2024-07-25 10:00:00,100.42,101.0,100.37,100.88,16987.0,98.2264,98.7937,98.1775,98.6764,16987.0
2024-07-25 10:05:00,100.88,101.69,100.88,101.65,41852.0,98.6764,99.4687,98.6764,99.4295,41852.0
2024-07-25 10:10:00,101.64,101.72,101.44,101.5,69102.0,99.4198,99.498,99.2241,99.2828,69102.0
2024-07-25 10:15:00,101.49,101.54,100.83,100.92,89376.0,99.273,99.3219,98.6274,98.7155,89376.0
2024-07-25 10:20:00,100.91,100.95,100.72,100.84,22958.0,98.7057,98.7448,98.5199,98.6372,22958.0
2024-07-25 10:25:00,100.83,101.04,100.79,100.87,83269.0,98.6274,98.8329,98.5883,98.6666,83269.0
2024-07-25 10:30:00,100.84,100.85,100.44,100.52,14557.0,98.6372,98.647,98.246,98.3242,14557.0
2024-07-25 10:35:00,100.5,100.54,100.16,100.23,5826.0,98.3047,98.3438,97.9721,98.0406,5826.0
2024-07-25 10:40:00,100.22,100.41,100.15,100.2,10015.0,98.0308,98.2166,97.9623,98.0112,10015.0
2024-07-25 10:45:00,100.19,101.0,99.94,100.34,190420.0,98.0014,98.7937,97.7569,98.1482,190420.0
2024-07-25 10:50:00,100.33,100.33,99.79,99.87,10387.0,98.1384,98.1384,97.6102,97.6884,10387.0
2024-07-25 10:55:00,99.91,100.26,99.87,100.14,18139.0,97.7275,98.0699,97.6884,97.9525,18139.0
2024-07-25 11:00:00,100.18,100.33,100.12,100.23,13420.0,97.9916,98.1384,97.933,98.0406,13420.0
2024-07-25 11:05:00,100.24,100.51,100.23,100.38,9632.0,98.0503,98.3144,98.0406,98.1873,9632.0
2024-07-25 11:10:00,100.38,100.38,100.04,100.16,16970.0,98.1873,98.1873,97.8547,97.9721,16970.0
2024-07-25 11:15:00,100.16,100.33,100.14,100.25,10594.0,97.9721,98.1384,97.9525,98.0601,10594.0
2024-07-25 11:20:00,100.26,100.37,100.2,100.2,9670.0,98.0699,98.1775,98.0112,98.0112,9670.0
2024-07-25 11:25:00,100.21,100.32,100.0,100.11,32054.0,98.021,98.1286,97.8156,97.9232,32054.0
2024-07-25 11:30:00,100.08,100.23,100.06,100.16,18369.0,97.8938,98.0406,97.8743,97.9721,18369.0
2024-07-25 11:35:00,100.16,100.21,99.96,100.04,17322.0,97.9721,98.021,97.7765,97.8547,17322.0
2024-07-25 11:40:00,100.05,100.44,99.96,100.44,33185.0,97.8645,98.246,97.7765,98.246,33185.0
2024-07-25 11:45:00,100.46,100.85,100.43,100.83,43766.0,98.2655,98.647,98.2362,98.6274,43766.0
2024-07-25 11:50:00,100.84,101.05,100.83,100.9,13214.0,98.6372,98.8426,98.6274,98.6959,13214.0
2024-07-25 11:55:00,100.86,101.15,100.81,101.15,324917.0,98.6568,98.9405,98.6079,98.9405,324917.0
2024-07-25 12:00:00,101.14,101.26,101.01,101.19,18198.0,98.9307,99.0481,98.8035,98.9796,18198.0
2024-07-25 12:05:00,101.16,101.24,101.13,101.21,11984.0,98.9502,99.0285,98.9209,98.9991,11984.0
2024-07-25 12:10:00,101.24,101.26,101.01,101.18,39152.0,99.0285,99.0481,98.8035,98.9698,39152.0
2024-07-25 12:15:00,101.23,101.5,101.23,101.46,15992.0,99.0187,99.2828,99.0187,99.2437,15992.0
2024-07-25 12:20:00,101.48,101.48,101.21,101.38,28304.0,99.2632,99.2632,98.9991,99.1654,28304.0
2024-07-25 12:25:00,101.39,101.42,101.25,101.34,10833.0,99.1752,99.2046,99.0383,99.1263,10833.0
2024-07-25 12:30:00,101.32,101.42,101.27,101.32,12389.0,99.1067,99.2046,99.0578,99.1067,12389.0
2024-07-25 12:35:00,101.29,101.36,101.26,101.26,15014.0,99.0774,99.1459,99.0481,99.0481,15014.0
2024-07-25 12:40:00,101.3,101.33,101.04,101.1,18299.0,99.0872,99.1165,98.8329,98.8915,18299.0
2024-07-25 12:45:00,101.1,101.16,100.95,101.09,28456.0,98.8915,98.9502,98.7448,98.8818,28456.0
2024-07-25 12:50:00,101.13,101.16,101.05,101.16,12625.0,98.9209,98.9502,98.8426,98.9502,12625.0
2024-07-25 12:55:00,101.16,101.2,100.89,100.98,13033.0,98.9502,98.9894,98.6861,98.7742,13033.0
2024-07-25 13:00:00,100.98,101.1,100.95,101.03,9387.0,98.7742,98.8915,98.7448,98.8231,9387.0
2024-07-25 13:05:00,101.02,101.38,101.02,101.38,8990.0,98.8133,99.1654,98.8133,99.1654,8990.0
2024-07-25 13:10:00,101.38,101.39,101.05,101.08,8959.0,99.1654,99.1752,98.8426,98.872,8959.0
2024-07-25 13:15:00,100.99,101.01,100.87,100.94,8737.0,98.784,98.8035,98.6666,98.735,8737.0
2024-07-25 13:20:00,100.82,100.91,100.7,100.7,21639.0,98.6177,98.7057,98.5003,98.5003,21639.0
2024-07-25 13:25:00,100.7,100.72,100.52,100.6,21629.0,98.5003,98.5199,98.3242,98.4025,21629.0
2024-07-25 13:30:00,100.61,100.82,100.42,100.69,39827.0,98.4123,98.6177,98.2264,98.4905,39827.0
2024-07-25 13:35:00,100.68,100.71,100.64,100.65,4748.0,98.4807,98.5101,98.4416,98.4514,4748.0
2024-07-25 13:40:00,100.66,100.77,100.66,100.76,11509.0,98.4612,98.5688,98.4612,98.559,11509.0
2024-07-25 13:45:00,100.76,100.76,100.62,100.63,8263.0,98.559,98.559,98.422,98.4318,8263.0
2024-07-25 13:50:00,100.59,100.65,100.56,100.62,4927.0,98.3927,98.4514,98.3633,98.422,4927.0
2024-07-25 13:55:00,100.63,100.72,100.59,100.72,19285.0,98.4318,98.5199,98.3927,98.5199,19285.0
2024-07-25 14:00:00,100.76,100.76,100.61,100.68,9855.0,98.559,98.559,98.4123,98.4807,9855.0
2024-07-25 14:05:00,100.69,100.73,100.58,100.67,8651.0,98.4905,98.5296,98.3829,98.4709,8651.0
2024-07-25 14:10:00,100.67,100.7,100.5,100.54,8344.0,98.4709,98.5003,98.3047,98.3438,8344.0
2024-07-25 14:15:00,100.54,100.6,100.44,100.57,48354.0,98.3438,98.4025,98.246,98.3731,48354.0
2024-07-25 14:20:00,100.56,100.67,100.53,100.65,10936.0,98.3633,98.4709,98.334,98.4514,10936.0
2024-07-25 14:25:00,100.64,100.78,100.63,100.78,26320.0,98.4416,98.5785,98.4318,98.5785,26320.0
2024-07-25 14:30:00,100.79,100.93,100.75,100.75,11051.0,98.5883,98.7253,98.5492,98.5492,11051.0
2024-07-25 14:35:00,100.76,100.76,100.7,100.7,20588.0,98.559,98.559,98.5003,98.5003,20588.0
2024-07-25 14:40:00,100.7,100.7,100.61,100.65,8346.0,98.5003,98.5003,98.4123,98.4514,8346.0
2024-07-25 14:45:00,100.62,100.68,100.26,100.32,35874.0,98.422,98.4807,98.0699,98.1286,35874.0
2024-07-25 14:50:00,100.32,100.46,100.26,100.4,66182.0,98.1286,98.2655,98.0699,98.2068,66182.0
2024-07-25 14:55:00,100.43,100.66,100.36,100.54,16424.0,98.2362,98.4612,98.1677,98.3438,16424.0
2024-07-25 15:00:00,100.57,100.63,100.47,100.52,14133.0,98.3731,98.4318,98.2753,98.3242,14133.0
2024-07-25 15:05:00,100.54,100.58,100.45,100.45,14909.0,98.3438,98.3829,98.2557,98.2557,14909.0
2024-07-25 15:10:00,100.49,100.52,100.34,100.39,12626.0,98.2949,98.3242,98.1482,98.1971,12626.0
2024-07-25 15:15:00,100.42,100.65,100.41,100.59,16856.0,98.2264,98.4514,98.2166,98.3927,16856.0
2024-07-25 15:20:00,100.6,100.67,100.57,100.63,17550.0,98.4025,98.4709,98.3731,98.4318,17550.0
2024-07-25 15:25:00,100.65,100.97,100.65,100.9,27629.0,98.4514,98.7644,98.4514,98.6959,27629.0
2024-07-25 15:30:00,100.92,101.03,100.88,100.92,17971.0,98.7155,98.8231,98.6764,98.7155,17971.0
2024-07-25 15:35:00,100.94,100.98,100.85,100.89,68557.0,98.735,98.7742,98.647,98.6861,68557.0
2024-07-25 15:40:00,100.9,100.97,100.72,100.76,14540.0,98.6959,98.7644,98.5199,98.559,14540.0
2024-07-25 15:45:00,100.76,100.83,100.62,100.79,24796.0,98.559,98.6274,98.422,98.5883,24796.0
2024-07-25 15:50:00,100.77,100.79,100.3,100.31,48739.0,98.5688,98.5883,98.109,98.1188,48739.0
2024-07-25 15:55:00,100.31,100.31,99.85,99.92,187715.0,98.1188,98.1188,97.6689,97.7373,187715.0
2024-07-26 09:30:00,100.9,102.01,100.77,101.72,58072.0,98.6959,99.7817,98.5688,99.498,58072.0
2024-07-26 09:35:00,101.83,102.17,101.2,101.36,19479.0,99.6056,99.9382,98.9894,99.1459,19479.0
2024-07-26 09:40:00,101.36,101.43,100.57,100.68,14597.0,99.1459,99.2143,98.3731,98.4807,14597.0
2024-07-26 09:45:00,100.77,101.01,100.58,100.98,7783.0,98.5688,98.8035,98.3829,98.7742,7783.0
2024-07-26 09:50:00,100.98,100.98,100.34,100.4,13274.0,98.7742,98.7742,98.1482,98.2068,13274.0
2024-07-26 09:55:00,100.47,100.63,100.4,100.47,11680.0,98.2753,98.4318,98.2068,98.2753,11680.0
2024-07-26 10:00:00,100.4,100.58,100.34,100.45,9884.0,98.2068,98.3829,98.1482,98.2557,9884.0
2024-07-26 10:05:00,100.44,100.44,99.95,100.1,10816.0,98.246,98.246,97.7667,97.9134,10816.0
2024-07-26 10:10:00,100.11,100.11,99.79,99.93,13521.0,97.9232,97.9232,97.6102,97.7471,13521.0
2024-07-26 10:15:00,99.93,100.08,99.82,99.86,13231.0,97.7471,97.8938,97.6395,97.6786,13231.0
2024-07-26 10:20:00,99.85,100.0,99.73,99.78,12090.0,97.6689,97.8156,97.5515,97.6004,12090.0
2024-07-26 10:25:00,99.77,100.03,99.61,99.92,18630.0,97.5906,97.8449,97.4341,97.7373,18630.0
2024-07-26 10:30:00,99.88,99.99,99.65,99.75,12682.0,97.6982,97.8058,97.4732,97.571,12682.0
2024-07-26 10:35:00,99.72,99.76,99.42,99.66,18472.0,97.5417,97.5808,97.2482,97.483,18472.0
2024-07-26 10:40:00,99.69,99.96,99.67,99.86,8501.0,97.5123,97.7765,97.4928,97.6786,8501.0
2024-07-26 10:45:00,99.94,100.13,99.93,100.04,21137.0,97.7569,97.9427,97.7471,97.8547,21137.0
2024-07-26 10:50:00,100.02,100.06,99.9,100.04,13320.0,97.8351,97.8743,97.7178,97.8547,13320.0
2024-07-26 10:55:00,100.07,100.09,99.87,100.09,14240.0,97.884,97.9036,97.6884,97.9036,14240.0
2024-07-26 11:00:00,100.1,100.19,99.99,100.15,22442.0,97.9134,98.0014,97.8058,97.9623,22442.0
2024-07-26 11:05:00,100.12,100.28,100.0,100.27,11113.0,97.933,98.0895,97.8156,98.0797,11113.0
2024-07-26 11:10:00,100.3,100.51,100.28,100.46,15318.0,98.109,98.3144,98.0895,98.2655,15318.0
2024-07-26 11:15:00,100.47,100.48,100.35,100.46,8712.0,98.2753,98.2851,98.1579,98.2655,8712.0
2024-07-26 11:20:00,100.48,100.61,100.43,100.52,13916.0,98.2851,98.4123,98.2362,98.3242,13916.0
2024-07-26 11:25:00,100.54,100.72,100.54,100.72,17074.0,98.3438,98.5199,98.3438,98.5199,17074.0
2024-07-26 11:30:00,100.72,100.78,100.63,100.64,20626.0,98.5199,98.5785,98.4318,98.4416,20626.0
2024-07-26 11:35:00,100.64,100.75,100.64,100.72,12960.0,98.4416,98.5492,98.4416,98.5199,12960.0
2024-07-26 11:40:00,100.74,101.1,100.72,101.1,18552.0,98.5394,98.8915,98.5199,98.8915,18552.0
2024-07-26 11:45:00,101.1,101.15,100.99,101.02,9601.0,98.8915,98.9405,98.784,98.8133,9601.0
2024-07-26 11:50:00,101.08,101.37,101.08,101.33,14024.0,98.872,99.1557,98.872,99.1165,14024.0
2024-07-26 11:55:00,101.33,101.5,101.33,101.44,8299.0,99.1165,99.2828,99.1165,99.2241,8299.0
2024-07-26 12:00:00,101.5,101.66,101.5,101.54,35334.0,99.2828,99.4393,99.2828,99.3219,35334.0
2024-07-26 12:05:00,101.57,101.63,101.38,101.47,33408.0,99.3513,99.41,99.1654,99.2535,33408.0
2024-07-26 12:10:00,101.52,101.69,101.43,101.43,15730.0,99.3024,99.4687,99.2143,99.2143,15730.0
2024-07-26 12:15:00,101.42,101.49,101.07,101.2,11214.0,99.2046,99.273,98.8622,98.9894,11214.0
2024-07-26 12:20:00,101.16,101.16,100.95,100.99,18974.0,98.9502,98.9502,98.7448,98.784,18974.0
2024-07-26 12:25:00,100.98,101.21,100.94,101.2,15689.0,98.7742,98.9991,98.735,98.9894,15689.0
2024-07-26 12:30:00,101.16,101.25,100.91,100.96,14845.0,98.9502,99.0383,98.7057,98.7546,14845.0
2024-07-26 12:35:00,100.97,100.97,100.74,100.78,16765.0,98.7644,98.7644,98.5394,98.5785,16765.0
2024-07-26 12:40:00,100.84,100.92,100.8,100.85,9302.0,98.6372,98.7155,98.5981,98.647,9302.0
2024-07-26 12:45:00,100.84,100.84,100.59,100.6,11982.0,98.6372,98.6372,98.3927,98.4025,11982.0
2024-07-26 12:50:00,100.62,100.88,100.59,100.87,7346.0,98.422,98.6764,98.3927,98.6666,7346.0
2024-07-26 12:55:00,100.91,100.99,100.86,100.99,9595.0,98.7057,98.784,98.6568,98.784,9595.0
2024-07-26 13:00:00,100.97,101.01,100.86,101.01,6114.0,98.7644,98.8035,98.6568,98.8035,6114.0
2024-07-26 13:05:00,101.01,101.01,100.88,100.9,10222.0,98.8035,98.8035,98.6764,98.6959,10222.0
2024-07-26 13:10:00,100.92,101.05,100.89,101.05,4881.0,98.7155,98.8426,98.6861,98.8426,4881.0
2024-07-26 13:15:00,101.07,101.11,100.97,101.03,9742.0,98.8622,98.9013,98.7644,98.8231,9742.0
2024-07-26 13:20:00,100.99,101.23,100.98,101.21,9210.0,98.784,99.0187,98.7742,98.9991,9210.0
2024-07-26 13:25:00,101.23,101.28,101.19,101.28,9646.0,99.0187,99.0676,98.9796,99.0676,9646.0
2024-07-26 13:30:00,101.29,101.36,101.05,101.22,15979.0,99.0774,99.1459,98.8426,99.0089,15979.0
2024-07-26 13:35:00,101.2,101.2,100.84,100.87,9955.0,98.9894,98.9894,98.6372,98.6666,9955.0
2024-07-26 13:40:00,100.89,100.91,100.65,100.72,7083.0,98.6861,98.7057,98.4514,98.5199,7083.0
2024-07-26 13:45:00,100.72,100.95,100.7,100.76,12340.0,98.5199,98.7448,98.5003,98.559,12340.0
2024-07-26 13:50:00,100.81,100.82,100.74,100.74,3798.0,98.6079,98.6177,98.5394,98.5394,3798.0
2024-07-26 13:55:00,100.72,100.84,100.65,100.8,18069.0,98.5199,98.6372,98.4514,98.5981,18069.0
2024-07-26 14:00:00,100.81,100.9,100.78,100.8,6008.0,98.6079,98.6959,98.5785,98.5981,6008.0
2024-07-26 14:05:00,100.77,100.97,100.74,100.8,14687.0,98.5688,98.7644,98.5394,98.5981,14687.0
2024-07-26 14:10:00,100.8,100.8,100.64,100.64,11704.0,98.5981,98.5981,98.4416,98.4416,11704.0
2024-07-26 14:15:00,100.67,100.71,100.43,100.46,17227.0,98.4709,98.5101,98.2362,98.2655,17227.0
2024-07-26 14:20:00,100.42,100.43,100.33,100.36,13355.0,98.2264,98.2362,98.1384,98.1677,13355.0
2024-07-26 14:25:00,100.38,100.4,100.33,100.35,9473.0,98.1873,98.2068,98.1384,98.1579,9473.0
2024-07-26 14:30:00,100.33,100.33,100.18,100.21,9603.0,98.1384,98.1384,97.9916,98.021,9603.0
2024-07-26 14:35:00,100.23,100.29,100.2,100.28,7435.0,98.0406,98.0992,98.0112,98.0895,7435.0
2024-07-26 14:40:00,100.3,100.3,100.07,100.24,20779.0,98.109,98.109,97.884,98.0503,20779.0
2024-07-26 14:45:00,100.25,100.26,100.17,100.25,10206.0,98.0601,98.0699,97.9819,98.0601,10206.0
2024-07-26 14:50:00,100.24,100.4,100.24,100.32,9855.0,98.0503,98.2068,98.0503,98.1286,9855.0
2024-07-26 14:55:00,100.32,100.34,100.26,100.34,5879.0,98.1286,98.1482,98.0699,98.1482,5879.0
2024-07-26 15:00:00,100.36,100.41,100.32,100.33,6359.0,98.1677,98.2166,98.1286,98.1384,6359.0
2024-07-26 15:05:00,100.31,100.4,100.22,100.4,5937.0,98.1188,98.2068,98.0308,98.2068,5937.0
2024-07-26 15:10:00,100.38,100.49,100.36,100.45,6669.0,98.1873,98.2949,98.1677,98.2557,6669.0
2024-07-26 15:15:00,100.45,100.52,100.42,100.52,6506.0,98.2557,98.3242,98.2264,98.3242,6506.0
2024-07-26 15:20:00,100.54,100.67,100.48,100.67,10843.0,98.3438,98.4709,98.2851,98.4709,10843.0
2024-07-26 15:25:00,100.68,100.69,100.56,100.56,9056.0,98.4807,98.4905,98.3633,98.3633,9056.0
2024-07-26 15:30:00,100.56,100.56,100.33,100.41,12612.0,98.3633,98.3633,98.1384,98.2166,12612.0
2024-07-26 15:35:00,100.38,100.42,100.31,100.31,10165.0,98.1873,98.2264,98.1188,98.1188,10165.0
2024-07-26 15:40:00,100.35,100.44,100.32,100.44,13680.0,98.1579,98.246,98.1286,98.246,13680.0
2024-07-26 15:45:00,100.43,100.51,100.38,100.48,15437.0,98.2362,98.3144,98.1873,98.2851,15437.0
2024-07-26 15:50:00,100.5,100.6,100.33,100.39,32425.0,98.3047,98.4025,98.1384,98.1971,32425.0
2024-07-26 15:55:00,100.37,100.72,100.37,100.72,109729.0,98.1775,98.5199,98.1775,98.5199,109729.0
2024-07-29 09:30:00,100.4,100.64,99.27,99.34,52328.0,98.2068,98.4416,97.1015,97.17,52328.0
2024-07-29 09:35:00,99.32,99.44,98.63,98.91,39332.0,97.1504,97.2678,96.4755,96.7494,39332.0
2024-07-29 09:40:00,98.92,99.03,98.64,98.7,44617.0,96.7592,96.8668,96.4853,96.544,44617.0
2024-07-29 09:45:00,98.69,99.06,98.68,98.94,11017.0,96.5342,96.8961,96.5244,96.7787,11017.0
2024-07-29 09:50:00,98.88,99.03,98.65,98.77,8858.0,96.72,96.8668,96.4951,96.6124,8858.0
2024-07-29 09:55:00,98.67,99.31,98.55,99.18,21961.0,96.5146,97.1407,96.3973,97.0135,21961.0
2024-07-29 10:00:00,99.16,99.38,99.12,99.31,19802.0,96.9939,97.2091,96.9548,97.1407,19802.0
2024-07-29 10:05:00,99.31,99.55,99.13,99.48,11050.0,97.1407,97.3754,96.9646,97.3069,11050.0
2024-07-29 10:10:00,99.52,99.53,99.21,99.25,11808.0,97.3461,97.3558,97.0428,97.082,11808.0
2024-07-29 10:15:00,99.2,99.25,99.09,99.09,13112.0,97.0331,97.082,96.9255,96.9255,13112.0
2024-07-29 10:20:00,99.09,99.1,98.88,99.01,11049.0,96.9255,96.9352,96.72,96.8472,11049.0
2024-07-29 10:25:00,98.96,99.01,98.81,98.82,10530.0,96.7983,96.8472,96.6516,96.6614,10530.0
2024-07-29 10:30:00,98.89,98.95,98.4,98.44,26525.0,96.7298,96.7885,96.2505,96.2897,26525.0
2024-07-29 10:35:00,98.52,98.83,98.42,98.76,9601.0,96.3679,96.6711,96.2701,96.6027,9601.0
2024-07-29 10:40:00,98.83,99.25,98.76,99.19,10968.0,96.6711,97.082,96.6027,97.0233,10968.0
2024-07-29 10:45:00,99.2,99.29,99.04,99.1,24999.0,97.0331,97.1211,96.8765,96.9352,24999.0
2024-07-29 10:50:00,99.01,99.32,99.01,99.27,5696.0,96.8472,97.1504,96.8472,97.1015,5696.0
2024-07-29 10:55:00,99.36,99.52,99.36,99.39,7137.0,97.1896,97.3461,97.1896,97.2189,7137.0
2024-07-29 11:00:00,99.39,99.47,99.2,99.24,8092.0,97.2189,97.2972,97.0331,97.0722,8092.0
2024-07-29 11:05:00,99.2,99.27,99.1,99.21,8555.0,97.0331,97.1015,96.9352,97.0428,8555.0
2024-07-29 11:10:00,99.24,99.48,99.21,99.48,6237.0,97.0722,97.3069,97.0428,97.3069,6237.0
2024-07-29 11:15:00,99.45,99.63,99.4,99.48,6712.0,97.2776,97.4537,97.2287,97.3069,6712.0
2024-07-29 11:20:00,99.5,99.6,99.36,99.41,4185.0,97.3265,97.4243,97.1896,97.2385,4185.0
2024-07-29 11:25:00,99.46,99.56,99.41,99.5,7404.0,97.2874,97.3852,97.2385,97.3265,7404.0
2024-07-29 11:30:00,99.5,99.59,99.37,99.45,10945.0,97.3265,97.4145,97.1993,97.2776,10945.0
2024-07-29 11:35:00,99.44,99.47,99.32,99.44,6127.0,97.2678,97.2972,97.1504,97.2678,6127.0
2024-07-29 11:40:00,99.46,99.54,99.25,99.33,13569.0,97.2874,97.3656,97.082,97.1602,13569.0
2024-07-29 11:45:00,99.38,99.76,99.38,99.75,5241.0,97.2091,97.5808,97.2091,97.571,5241.0
2024-07-29 11:50:00,99.74,99.77,99.58,99.64,9370.0,97.5613,97.5906,97.4048,97.4634,9370.0
2024-07-29 11:55:00,99.64,99.75,99.57,99.72,2429.0,97.4634,97.571,97.395,97.5417,2429.0
2024-07-29 12:00:00,99.69,99.74,99.66,99.7,1617.0,97.5123,97.5613,97.483,97.5221,1617.0
2024-07-29 12:05:00,99.7,99.82,99.66,99.82,13451.0,97.5221,97.6395,97.483,97.6395,13451.0
2024-07-29 12:10:00,99.78,99.85,99.71,99.84,4356.0,97.6004,97.6689,97.5319,97.6591,4356.0
2024-07-29 12:15:00,99.79,99.86,99.78,99.83,8922.0,97.6102,97.6786,97.6004,97.6493,8922.0
2024-07-29 12:20:00,99.8,99.86,99.77,99.82,5534.0,97.6199,97.6786,97.5906,97.6395,5534.0
2024-07-29 12:25:00,99.82,100.23,99.8,100.23,19549.0,97.6395,98.0406,97.6199,98.0406,19549.0
2024-07-29 12:30:00,100.23,100.3,100.12,100.21,16081.0,98.0406,98.109,97.933,98.021,16081.0
2024-07-29 12:35:00,100.16,100.4,100.15,100.4,5073.0,97.9721,98.2068,97.9623,98.2068,5073.0
2024-07-29 12:40:00,100.38,100.4,100.25,100.33,12307.0,98.1873,98.2068,98.0601,98.1384,12307.0
2024-07-29 12:45:00,100.31,100.35,100.21,100.33,9540.0,98.1188,98.1579,98.021,98.1384,9540.0
2024-07-29 12:50:00,100.33,100.41,100.21,100.41,10798.0,98.1384,98.2166,98.021,98.2166,10798.0
2024-07-29 12:55:00,100.44,100.55,100.4,100.55,6898.0,98.246,98.3536,98.2068,98.3536,6898.0
2024-07-29 13:00:00,100.56,100.67,100.54,100.6,6835.0,98.3633,98.4709,98.3438,98.4025,6835.0
2024-07-29 13:05:00,100.59,100.6,100.4,100.41,13801.0,98.3927,98.4025,98.2068,98.2166,13801.0
2024-07-29 13:10:00,100.43,100.65,100.42,100.6,12861.0,98.2362,98.4514,98.2264,98.4025,12861.0
2024-07-29 13:15:00,100.61,100.7,100.57,100.63,7875.0,98.4123,98.5003,98.3731,98.4318,7875.0
2024-07-29 13:20:00,100.61,100.69,100.58,100.62,10075.0,98.4123,98.4905,98.3829,98.422,10075.0
2024-07-29 13:25:00,100.62,100.7,100.59,100.66,9634.0,98.422,98.5003,98.3927,98.4612,9634.0
2024-07-29 13:30:00,100.66,100.68,100.57,100.66,9518.0,98.4612,98.4807,98.3731,98.4612,9518.0
2024-07-29 13:35:00,100.63,100.95,100.63,100.95,21103.0,98.4318,98.7448,98.4318,98.7448,21103.0
2024-07-29 13:40:00,100.91,100.97,100.79,100.8,11763.0,98.7057,98.7644,98.5883,98.5981,11763.0
2024-07-29 13:45:00,100.85,100.91,100.8,100.8,8324.0,98.647,98.7057,98.5981,98.5981,8324.0
2024-07-29 13:50:00,100.8,100.91,100.8,100.91,7133.0,98.5981,98.7057,98.5981,98.7057,7133.0
2024-07-29 13:55:00,100.93,101.05,100.91,101.02,6756.0,98.7253,98.8426,98.7057,98.8133,6756.0
2024-07-29 14:00:00,100.99,100.99,100.8,100.86,10332.0,98.784,98.784,98.5981,98.6568,10332.0
2024-07-29 14:05:00,100.87,100.88,100.8,100.82,14580.0,98.6666,98.6764,98.5981,98.6177,14580.0
2024-07-29 14:10:00,100.82,100.83,100.8,100.8,18603.0,98.6177,98.6274,98.5981,98.5981,18603.0
2024-07-29 14:15:00,100.81,100.82,100.65,100.75,16147.0,98.6079,98.6177,98.4514,98.5492,16147.0
2024-07-29 14:20:00,100.75,100.77,100.62,100.62,16855.0,98.5492,98.5688,98.422,98.422,16855.0
2024-07-29 14:25:00,100.63,100.71,100.56,100.69,6254.0,98.4318,98.5101,98.3633,98.4905,6254.0
2024-07-29 14:30:00,100.67,100.72,100.57,100.72,8901.0,98.4709,98.5199,98.3731,98.5199,8901.0
2024-07-29 14:35:00,100.69,100.79,100.62,100.78,12024.0,98.4905,98.5883,98.422,98.5785,12024.0
2024-07-29 14:40:00,100.81,100.87,100.78,100.87,4622.0,98.6079,98.6666,98.5785,98.6666,4622.0
2024-07-29 14:45:00,100.88,101.06,100.88,100.97,22756.0,98.6764,98.8524,98.6764,98.7644,22756.0
2024-07-29 14:50:00,100.95,101.01,100.83,100.83,21303.0,98.7448,98.8035,98.6274,98.6274,21303.0
2024-07-29 14:55:00,100.87,100.93,100.8,100.83,21666.0,98.6666,98.7253,98.5981,98.6274,21666.0
2024-07-29 15:00:00,100.83,100.87,100.72,100.72,14974.0,98.6274,98.6666,98.5199,98.5199,14974.0
2024-07-29 15:05:00,100.74,100.86,100.74,100.83,14816.0,98.5394,98.6568,98.5394,98.6274,14816.0
2024-07-29 15:10:00,100.84,100.87,100.66,100.73,25103.0,98.6372,98.6666,98.4612,98.5296,25103.0
2024-07-29 15:15:00,100.71,100.77,100.67,100.74,22010.0,98.5101,98.5688,98.4709,98.5394,22010.0
2024-07-29 15:20:00,100.71,100.91,100.68,100.87,24232.0,98.5101,98.7057,98.4807,98.6666,24232.0
2024-07-29 15:25:00,100.87,101.15,100.85,101.14,42141.0,98.6666,98.9405,98.647,98.9307,42141.0
2024-07-29 15:30:00,101.14,101.14,100.93,101.0,46094.0,98.9307,98.9307,98.7253,98.7937,46094.0
2024-07-29 15:35:00,101.0,101.07,100.96,101.05,43249.0,98.7937,98.8622,98.7546,98.8426,43249.0
2024-07-29 15:40:00,101.05,101.11,101.02,101.04,37750.0,98.8426,98.9013,98.8133,98.8329,37750.0
2024-07-29 15:45:00,101.04,101.12,100.9,100.99,47848.0,98.8329,98.9111,98.6959,98.784,47848.0
2024-07-29 15:50:00,101.0,101.07,100.67,100.69,60399.0,98.7937,98.8622,98.4709,98.4905,60399.0
2024-07-29 15:55:00,100.71,100.76,100.57,100.75,142707.0,98.5101,98.559,98.3731,98.5492,142707.0
2024-07-30 09:30:00,98.41,99.75,98.37,98.38,81025.0,96.2603,97.571,96.2212,96.231,81025.0
2024-07-30 09:35:00,98.4,98.6,98.04,98.17,74275.0,96.2505,96.4462,95.8984,96.0256,74275.0
2024-07-30 09:40:00,98.13,98.4,98.02,98.02,41075.0,95.9864,96.2505,95.8788,95.8788,41075.0
2024-07-30 09:45:00,98.12,98.67,97.92,98.59,91444.0,95.9766,96.5146,95.781,96.4364,91444.0
2024-07-30 09:50:00,98.62,99.16,98.56,98.9,31650.0,96.4657,96.9939,96.407,96.7396,31650.0
2024-07-30 09:55:00,99.06,99.17,98.76,98.92,35844.0,96.8961,97.0037,96.6027,96.7592,35844.0
2024-07-30 10:00:00,98.95,99.07,98.44,98.86,17841.0,96.7885,96.9059,96.2897,96.7005,17841.0
2024-07-30 10:05:00,98.77,99.23,98.76,99.01,19016.0,96.6124,97.0624,96.6027,96.8472,19016.0
2024-07-30 10:10:00,98.95,99.11,98.53,98.53,11505.0,96.7885,96.945,96.3777,96.3777,11505.0
2024-07-30 10:15:00,98.61,98.99,98.54,98.54,18392.0,96.4559,96.8276,96.3875,96.3875,18392.0
2024-07-30 10:20:00,98.54,98.6,98.35,98.44,11435.0,96.3875,96.4462,96.2016,96.2897,11435.0
2024-07-30 10:25:00,98.48,98.65,98.43,98.63,7180.0,96.3288,96.4951,96.2799,96.4755,7180.0
2024-07-30 10:30:00,98.68,98.98,98.64,98.87,8831.0,96.5244,96.8179,96.4853,96.7103,8831.0
2024-07-30 10:35:00,98.85,98.97,98.68,98.9,26189.0,96.6907,96.8081,96.5244,96.7396,26189.0
2024-07-30 10:40:00,98.95,98.95,98.76,98.8,6698.0,96.7885,96.7885,96.6027,96.6418,6698.0
2024-07-30 10:45:00,98.88,98.93,98.75,98.88,15724.0,96.72,96.769,96.5929,96.72,15724.0
2024-07-30 10:50:00,98.88,99.01,98.78,98.83,10836.0,96.72,96.8472,96.6222,96.6711,10836.0
2024-07-30 10:55:00,98.84,99.18,98.76,99.18,7485.0,96.6809,97.0135,96.6027,97.0135,7485.0
2024-07-30 11:00:00,99.21,99.21,98.79,98.87,10990.0,97.0428,97.0428,96.632,96.7103,10990.0
2024-07-30 11:05:00,98.86,98.93,98.69,98.76,30897.0,96.7005,96.769,96.5342,96.6027,30897.0
2024-07-30 11:10:00,98.86,98.89,98.58,98.75,26404.0,96.7005,96.7298,96.4266,96.5929,26404.0
2024-07-30 11:15:00,98.78,98.97,98.68,98.89,29675.0,96.6222,96.8081,96.5244,96.7298,29675.0
2024-07-30 11:20:00,98.9,98.98,98.72,98.87,11807.0,96.7396,96.8179,96.5635,96.7103,11807.0
2024-07-30 11:25:00,98.92,98.99,98.81,98.92,40559.0,96.7592,96.8276,96.6516,96.7592,40559.0
2024-07-30 11:30:00,98.92,99.05,98.78,98.92,22245.0,96.7592,96.8863,96.6222,96.7592,22245.0
2024-07-30 11:35:00,98.95,99.14,98.88,99.14,19832.0,96.7885,96.9744,96.72,96.9744,19832.0
2024-07-30 11:40:00,99.18,99.21,98.67,98.68,18918.0,97.0135,97.0428,96.5146,96.5244,18918.0
2024-07-30 11:45:00,98.66,98.7,98.59,98.67,10764.0,96.5048,96.544,96.4364,96.5146,10764.0
2024-07-30 11:50:00,98.68,98.7,98.37,98.37,11343.0,96.5244,96.544,96.2212,96.2212,11343.0
2024-07-30 11:55:00,98.41,98.53,98.31,98.36,11650.0,96.2603,96.3777,96.1625,96.2114,11650.0
2024-07-30 12:00:00,98.41,99.51,98.21,98.88,178518.0,96.2603,97.3363,96.0647,96.72,178518.0
2024-07-30 12:05:00,98.88,99.21,98.6,99.02,28382.0,96.72,97.0428,96.4462,96.857,28382.0
2024-07-30 12:10:00,99.01,99.01,98.63,98.63,15297.0,96.8472,96.8472,96.4755,96.4755,15297.0
2024-07-30 12:15:00,98.61,98.63,98.36,98.42,13610.0,96.4559,96.4755,96.2114,96.2701,13610.0
2024-07-30 12:20:00,98.46,98.6,98.46,98.54,6978.0,96.3092,96.4462,96.3092,96.3875,6978.0
2024-07-30 12:25:00,98.54,98.56,98.13,98.16,45160.0,96.3875,96.407,95.9864,96.0158,45160.0
2024-07-30 12:30:00,98.21,98.43,98.13,98.2,12730.0,96.0647,96.2799,95.9864,96.0549,12730.0
2024-07-30 12:35:00,98.19,98.27,98.04,98.04,25546.0,96.0451,96.1234,95.8984,95.8984,25546.0
2024-07-30 12:40:00,98.01,98.08,97.75,97.77,26258.0,95.869,95.9375,95.6147,95.6343,26258.0
2024-07-30 12:45:00,97.81,98.0,97.74,98.0,17326.0,95.6734,95.8593,95.6049,95.8593,17326.0
2024-07-30 12:50:00,97.97,98.03,97.78,97.81,7250.0,95.8299,95.8886,95.6441,95.6734,7250.0
2024-07-30 12:55:00,97.84,98.07,97.84,98.01,5954.0,95.7028,95.9277,95.7028,95.869,5954.0
2024-07-30 13:00:00,97.94,98.19,97.92,98.19,8977.0,95.8006,96.0451,95.781,96.0451,8977.0
2024-07-30 13:05:00,98.18,98.45,98.12,98.27,10325.0,96.0353,96.2994,95.9766,96.1234,10325.0
2024-07-30 13:10:00,98.29,98.37,98.18,98.31,7642.0,96.1429,96.2212,96.0353,96.1625,7642.0
2024-07-30 13:15:00,98.36,98.55,98.36,98.54,8865.0,96.2114,96.3973,96.2114,96.3875,8865.0
2024-07-30 13:20:00,98.55,98.76,98.54,98.69,17094.0,96.3973,96.6027,96.3875,96.5342,17094.0
2024-07-30 13:25:00,98.72,98.77,98.37,98.47,23357.0,96.5635,96.6124,96.2212,96.319,23357.0
2024-07-30 13:30:00,98.48,98.48,98.21,98.26,21519.0,96.3288,96.3288,96.0647,96.1136,21519.0
2024-07-30 13:35:00,98.26,98.44,98.11,98.41,7721.0,96.1136,96.2897,95.9669,96.2603,7721.0
2024-07-30 13:40:00,98.41,98.44,98.23,98.26,6705.0,96.2603,96.2897,96.0842,96.1136,6705.0
2024-07-30 13:45:00,98.3,98.41,98.29,98.3,7696.0,96.1527,96.2603,96.1429,96.1527,7696.0
2024-07-30 13:50:00,98.35,98.35,98.19,98.19,5055.0,96.2016,96.2016,96.0451,96.0451,5055.0
2024-07-30 13:55:00,98.19,98.36,98.19,98.27,9868.0,96.0451,96.2114,96.0451,96.1234,9868.0
2024-07-30 14:00:00,98.32,98.34,98.17,98.34,7319.0,96.1723,96.1918,96.0256,96.1918,7319.0
2024-07-30 14:05:00,98.36,98.4,98.14,98.15,18020.0,96.2114,96.2505,95.9962,96.006,18020.0
2024-07-30 14:10:00,98.2,98.2,98.0,98.1,18635.0,96.0549,96.0549,95.8593,95.9571,18635.0
2024-07-30 14:15:00,98.11,98.21,98.11,98.15,7728.0,95.9669,96.0647,95.9669,96.006,7728.0
2024-07-30 14:20:00,98.15,98.28,98.13,98.27,6474.0,96.006,96.1331,95.9864,96.1234,6474.0
2024-07-30 14:25:00,98.26,98.28,98.03,98.04,49858.0,96.1136,96.1331,95.8886,95.8984,49858.0
2024-07-30 14:30:00,98.08,98.14,97.92,98.11,11123.0,95.9375,95.9962,95.781,95.9669,11123.0
2024-07-30 14:35:00,98.12,98.2,98.08,98.14,2801.0,95.9766,96.0549,95.9375,95.9962,2801.0
2024-07-30 14:40:00,98.11,98.22,98.08,98.2,9571.0,95.9669,96.0745,95.9375,96.0549,9571.0
2024-07-30 14:45:00,98.19,98.3,98.11,98.3,8888.0,96.0451,96.1527,95.9669,96.1527,8888.0
2024-07-30 14:50:00,98.29,98.37,98.27,98.34,6531.0,96.1429,96.2212,96.1234,96.1918,6531.0
2024-07-30 14:55:00,98.35,98.43,98.33,98.33,17619.0,96.2016,96.2799,96.1821,96.1821,17619.0
2024-07-30 15:00:00,98.34,98.36,98.23,98.29,10197.0,96.1918,96.2114,96.0842,96.1429,10197.0
2024-07-30 15:05:00,98.31,98.47,98.28,98.44,15206.0,96.1625,96.319,96.1331,96.2897,15206.0
2024-07-30 15:10:00,98.45,98.45,98.24,98.3,34422.0,96.2994,96.2994,96.094,96.1527,34422.0
2024-07-30 15:15:00,98.3,98.42,98.21,98.42,18717.0,96.1527,96.2701,96.0647,96.2701,18717.0
2024-07-30 15:20:00,98.4,98.52,98.38,98.49,8464.0,96.2505,96.3679,96.231,96.3386,8464.0
2024-07-30 15:25:00,98.5,98.92,98.46,98.9,99689.0,96.3483,96.7592,96.3092,96.7396,99689.0
2024-07-30 15:30:00,98.9,99.17,98.85,99.05,98299.0,96.7396,97.0037,96.6907,96.8863,98299.0
2024-07-30 15:35:00,99.08,99.12,98.9,98.93,19333.0,96.9157,96.9548,96.7396,96.769,19333.0
2024-07-30 15:40:00,98.94,99.01,98.82,98.96,14540.0,96.7787,96.8472,96.6614,96.7983,14540.0
2024-07-30 15:45:00,98.94,99.26,98.92,99.21,40540.0,96.7787,97.0917,96.7592,97.0428,40540.0
2024-07-30 15:50:00,99.24,99.45,99.13,99.45,60238.0,97.0722,97.2776,96.9646,97.2776,60238.0
2024-07-30 15:55:00,99.46,99.52,99.33,99.44,142300.0,97.2874,97.3461,97.1602,97.2678,142300.0
2024-07-31 09:30:00,100.0,100.54,99.74,99.74,55360.0,97.8156,98.3438,97.5613,97.5613,55360.0
2024-07-31 09:35:00,99.62,99.92,98.98,99.65,19559.0,97.4439,97.7373,96.8179,97.4732,19559.0
2024-07-31 09:40:00,99.5,99.54,99.25,99.45,5814.0,97.3265,97.3656,97.082,97.2776,5814.0
2024-07-31 09:45:00,99.5,99.86,99.49,99.81,4059.0,97.3265,97.6786,97.3167,97.6297,4059.0
2024-07-31 09:50:00,99.74,99.76,99.41,99.59,64604.0,97.5613,97.5808,97.2385,97.4145,64604.0
2024-07-31 09:55:00,99.46,99.65,99.26,99.54,33039.0,97.2874,97.4732,97.0917,97.3656,33039.0
2024-07-31 10:00:00,99.54,99.87,99.54,99.75,16277.0,97.3656,97.6884,97.3656,97.571,16277.0
2024-07-31 10:05:00,99.65,100.12,99.5,99.86,25022.0,97.4732,97.933,97.3265,97.6786,25022.0
2024-07-31 10:10:00,99.77,100.11,99.77,100.03,9915.0,97.5906,97.9232,97.5906,97.8449,9915.0
2024-07-31 10:15:00,100.07,100.37,100.0,100.07,11119.0,97.884,98.1775,97.8156,97.884,11119.0
2024-07-31 10:20:00,99.98,100.06,99.76,100.0,8121.0,97.796,97.8743,97.5808,97.8156,8121.0
2024-07-31 10:25:00,99.95,100.06,99.7,99.96,14342.0,97.7667,97.8743,97.5221,97.7765,14342.0
2024-07-31 10:30:00,99.92,100.13,99.87,99.97,8173.0,97.7373,97.9427,97.6884,97.7862,8173.0
2024-07-31 10:35:00,99.94,99.95,99.54,99.65,18607.0,97.7569,97.7667,97.3656,97.4732,18607.0
2024-07-31 10:40:00,99.71,99.84,99.62,99.74,10216.0,97.5319,97.6591,97.4439,97.5613,10216.0
2024-07-31 10:45:00,99.75,99.88,99.65,99.83,10418.0,97.571,97.6982,97.4732,97.6493,10418.0
2024-07-31 10:50:00,99.83,99.83,99.34,99.45,11005.0,97.6493,97.6493,97.17,97.2776,11005.0
2024-07-31 10:55:00,99.47,99.62,99.46,99.61,10946.0,97.2972,97.4439,97.2874,97.4341,10946.0
2024-07-31 11:00:00,99.65,99.85,99.63,99.83,5705.0,97.4732,97.6689,97.4537,97.6493,5705.0
2024-07-31 11:05:00,99.81,99.87,99.61,99.67,12608.0,97.6297,97.6884,97.4341,97.4928,12608.0
2024-07-31 11:10:00,99.57,99.65,99.49,99.6,10944.0,97.395,97.4732,97.3167,97.4243,10944.0
2024-07-31 11:15:00,99.61,99.61,99.33,99.49,13272.0,97.4341,97.4341,97.1602,97.3167,13272.0
2024-07-31 11:20:00,99.52,99.7,99.43,99.7,11117.0,97.3461,97.5221,97.258,97.5221,11117.0
2024-07-31 11:25:00,99.66,99.74,99.52,99.56,10908.0,97.483,97.5613,97.3461,97.3852,10908.0
2024-07-31 11:30:00,99.58,99.75,99.56,99.75,9605.0,97.4048,97.571,97.3852,97.571,9605.0
2024-07-31 11:35:00,99.74,99.96,99.74,99.94,13508.0,97.5613,97.7765,97.5613,97.7569,13508.0
2024-07-31 11:40:00,99.94,100.3,99.94,100.25,24567.0,97.7569,98.109,97.7569,98.0601,24567.0
2024-07-31 11:45:00,100.28,100.4,100.24,100.25,13383.0,98.0895,98.2068,98.0503,98.0601,13383.0
2024-07-31 11:50:00,100.27,100.47,100.25,100.38,8377.0,98.0797,98.2753,98.0601,98.1873,8377.0
2024-07-31 11:55:00,100.36,100.51,100.32,100.38,10297.0,98.1677,98.3144,98.1286,98.1873,10297.0
2024-07-31 12:00:00,100.38,100.47,100.26,100.29,5086.0,98.1873,98.2753,98.0699,98.0992,5086.0
2024-07-31 12:05:00,100.31,100.51,100.3,100.51,4439.0,98.1188,98.3144,98.109,98.3144,4439.0
2024-07-31 12:10:00,100.51,100.53,100.37,100.39,7229.0,98.3144,98.334,98.1775,98.1971,7229.0
2024-07-31 12:15:00,100.37,100.38,100.28,100.34,4685.0,98.1775,98.1873,98.0895,98.1482,4685.0
2024-07-31 12:20:00,100.37,100.56,100.35,100.54,5845.0,98.1775,98.3633,98.1579,98.3438,5845.0
2024-07-31 12:25:00,100.55,100.6,100.43,100.48,8013.0,98.3536,98.4025,98.2362,98.2851,8013.0
2024-07-31 12:30:00,100.49,100.62,100.49,100.59,7501.0,98.2949,98.422,98.2949,98.3927,7501.0
2024-07-31 12:35:00,100.59,100.62,100.5,100.58,3357.0,98.3927,98.422,98.3047,98.3829,3357.0
2024-07-31 12:40:00,100.56,100.63,100.51,100.57,6077.0,98.3633,98.4318,98.3144,98.3731,6077.0
2024-07-31 12:45:00,100.6,100.69,100.57,100.69,4187.0,98.4025,98.4905,98.3731,98.4905,4187.0
2024-07-31 12:50:00,100.68,100.7,100.62,100.67,8167.0,98.4807,98.5003,98.422,98.4709,8167.0
2024-07-31 12:55:00,100.62,100.62,100.47,100.57,4946.0,98.422,98.422,98.2753,98.3731,4946.0
2024-07-31 13:00:00,100.54,100.67,100.43,100.6,15442.0,98.3438,98.4709,98.2362,98.4025,15442.0
2024-07-31 13:05:00,100.68,100.74,100.59,100.59,6887.0,98.4807,98.5394,98.3927,98.3927,6887.0
2024-07-31 13:10:00,100.59,100.61,100.45,100.49,9756.0,98.3927,98.4123,98.2557,98.2949,9756.0
2024-07-31 13:15:00,100.5,100.51,100.26,100.42,12453.0,98.3047,98.3144,98.0699,98.2264,12453.0
2024-07-31 13:20:00,100.41,100.47,100.35,100.36,5932.0,98.2166,98.2753,98.1579,98.1677,5932.0
2024-07-31 13:25:00,100.36,100.38,100.27,100.35,6225.0,98.1677,98.1873,98.0797,98.1579,6225.0
2024-07-31 13:30:00,100.31,100.37,100.24,100.33,15310.0,98.1188,98.1775,98.0503,98.1384,15310.0
2024-07-31 13:35:00,100.31,100.44,100.28,100.31,6055.0,98.1188,98.246,98.0895,98.1188,6055.0
2024-07-31 13:40:00,100.32,100.46,100.31,100.38,9478.0,98.1286,98.2655,98.1188,98.1873,9478.0
2024-07-31 13:45:00,100.38,100.43,100.32,100.39,3400.0,98.1873,98.2362,98.1286,98.1971,3400.0
2024-07-31 13:50:00,100.41,100.64,100.41,100.55,11548.0,98.2166,98.4416,98.2166,98.3536,11548.0
2024-07-31 13:55:00,100.56,100.59,100.5,100.54,3337.0,98.3633,98.3927,98.3047,98.3438,3337.0
2024-07-31 14:00:00,100.5,100.52,100.19,100.51,3804.0,98.3047,98.3242,98.0014,98.3144,3804.0
2024-07-31 14:05:00,100.53,100.6,100.52,100.54,2943.0,98.334,98.4025,98.3242,98.3438,2943.0
2024-07-31 14:10:00,100.53,100.6,100.5,100.59,4878.0,98.334,98.4025,98.3047,98.3927,4878.0
2024-07-31 14:15:00,100.62,100.7,100.56,100.65,9828.0,98.422,98.5003,98.3633,98.4514,9828.0
2024-07-31 14:20:00,100.65,100.73,100.63,100.67,5915.0,98.4514,98.5296,98.4318,98.4709,5915.0
2024-07-31 14:25:00,100.67,100.7,100.61,100.7,4158.0,98.4709,98.5003,98.4123,98.5003,4158.0
2024-07-31 14:30:00,100.7,100.94,100.67,100.93,4270.0,98.5003,98.735,98.4709,98.7253,4270.0
2024-07-31 14:35:00,100.94,100.94,100.72,100.79,8262.0,98.735,98.735,98.5199,98.5883,8262.0
2024-07-31 14:40:00,100.8,100.9,100.71,100.9,5797.0,98.5981,98.6959,98.5101,98.6959,5797.0
2024-07-31 14:45:00,100.9,101.05,100.87,101.05,14607.0,98.6959,98.8426,98.6666,98.8426,14607.0
2024-07-31 14:50:00,101.08,101.13,100.91,101.03,9297.0,98.872,98.9209,98.7057,98.8231,9297.0
2024-07-31 14:55:00,100.98,101.17,100.98,101.02,8779.0,98.7742,98.96,98.7742,98.8133,8779.0
2024-07-31 15:00:00,101.04,101.34,101.01,101.1,14667.0,98.8329,99.1263,98.8035,98.8915,14667.0
2024-07-31 15:05:00,101.1,101.22,100.89,100.9,12743.0,98.8915,99.0089,98.6861,98.6959,12743.0
2024-07-31 15:10:00,100.87,100.93,100.56,100.67,20217.0,98.6666,98.7253,98.3633,98.4709,20217.0
2024-07-31 15:15:00,100.68,100.68,100.13,100.13,11746.0,98.4807,98.4807,97.9427,97.9427,11746.0
2024-07-31 15:20:00,100.09,100.25,99.88,99.88,20099.0,97.9036,98.0601,97.6982,97.6982,20099.0
2024-07-31 15:25:00,99.84,99.91,99.55,99.65,25931.0,97.6591,97.7275,97.3754,97.4732,25931.0
2024-07-31 15:30:00,99.65,99.65,99.19,99.35,31227.0,97.4732,97.4732,97.0233,97.1798,31227.0
2024-07-31 15:35:00,99.35,99.62,99.35,99.5,16203.0,97.1798,97.4439,97.1798,97.3265,16203.0
2024-07-31 15:40:00,99.54,99.69,99.47,99.67,14398.0,97.3656,97.5123,97.2972,97.4928,14398.0
2024-07-31 15:45:00,99.69,99.83,99.61,99.64,23197.0,97.5123,97.6493,97.4341,97.4634,23197.0
2024-07-31 15:50:00,99.63,99.87,99.4,99.44,45618.0,97.4537,97.6884,97.2287,97.2678,45618.0
2024-07-31 15:55:00,99.43,99.66,99.41,99.66,139637.0,97.258,97.483,97.2385,97.483,139637.0
2024-08-01 09:30:00,99.66,100.19,99.53,99.54,52210.0,97.483,98.0014,97.3558,97.3656,52210.0
2024-08-01 09:35:00,99.85,99.96,99.01,99.07,9557.0,97.6689,97.7765,96.8472,96.9059,9557.0
2024-08-01 09:40:00,99.24,99.31,98.81,98.94,6607.0,97.0722,97.1407,96.6516,96.7787,6607.0
2024-08-01 09:45:00,99.07,99.13,98.31,98.55,30961.0,96.9059,96.9646,96.1625,96.3973,30961.0
2024-08-01 09:50:00,98.58,98.68,98.41,98.57,8626.0,96.4266,96.5244,96.2603,96.4168,8626.0
2024-08-01 09:55:00,98.45,98.58,98.37,98.51,11329.0,96.2994,96.4266,96.2212,96.3581,11329.0
2024-08-01 10:00:00,98.46,98.46,98.07,98.12,17375.0,96.3092,96.3092,95.9277,95.9766,17375.0
2024-08-01 10:05:00,98.12,98.18,97.66,97.85,20052.0,95.9766,96.0353,95.5267,95.7125,20052.0
2024-08-01 10:10:00,97.76,97.92,97.67,97.74,3939.0,95.6245,95.781,95.5365,95.6049,3939.0
2024-08-01 10:15:00,97.68,97.73,97.51,97.54,10466.0,95.5463,95.5952,95.38,95.4093,10466.0
2024-08-01 10:20:00,97.58,97.62,97.37,97.43,8398.0,95.4484,95.4876,95.243,95.3017,8398.0
2024-08-01 10:25:00,97.41,97.62,97.34,97.35,8850.0,95.2822,95.4876,95.2137,95.2235,8850.0
2024-08-01 10:30:00,97.3,97.45,97.24,97.45,5534.0,95.1746,95.3213,95.1159,95.3213,5534.0
2024-08-01 10:35:00,97.38,97.48,97.34,97.37,27648.0,95.2528,95.3506,95.2137,95.243,27648.0
2024-08-01 10:40:00,97.45,97.63,97.38,97.43,6616.0,95.3213,95.4973,95.2528,95.3017,6616.0
2024-08-01 10:45:00,97.43,97.57,97.27,97.37,6974.0,95.3017,95.4387,95.1452,95.243,6974.0
2024-08-01 10:50:00,97.32,97.39,97.13,97.18,9206.0,95.1941,95.2626,95.0083,95.0572,9206.0
2024-08-01 10:55:00,97.08,97.15,97.01,97.03,13578.0,94.9594,95.0278,94.8909,94.9105,13578.0
2024-08-01 11:00:00,97.06,97.07,96.82,97.07,20401.0,94.9398,94.9496,94.705,94.9496,20401.0
2024-08-01 11:05:00,97.05,97.09,96.8,96.84,8632.0,94.93,94.9691,94.6855,94.7246,8632.0
2024-08-01 11:10:00,96.86,96.89,96.64,96.88,10356.0,94.7442,94.7735,94.529,94.7637,10356.0
2024-08-01 11:15:00,96.85,97.09,96.85,97.06,10884.0,94.7344,94.9691,94.7344,94.9398,10884.0
2024-08-01 11:20:00,97.11,97.14,96.79,96.86,15026.0,94.9887,95.0181,94.6757,94.7442,15026.0
2024-08-01 11:25:00,96.94,96.99,96.87,96.88,8709.0,94.8224,94.8713,94.754,94.7637,8709.0
2024-08-01 11:30:00,96.81,96.99,96.69,96.7,15475.0,94.6953,94.8713,94.5779,94.5877,15475.0
2024-08-01 11:35:00,96.67,96.78,96.57,96.77,18008.0,94.5583,94.6659,94.4605,94.6561,18008.0
2024-08-01 11:40:00,96.77,96.91,96.7,96.85,10722.0,94.6561,94.7931,94.5877,94.7344,10722.0
2024-08-01 11:45:00,96.85,96.85,96.4,96.41,17969.0,94.7344,94.7344,94.2942,94.304,17969.0
2024-08-01 11:50:00,96.41,96.55,96.36,96.53,6614.0,94.304,94.4409,94.2551,94.4214,6614.0
2024-08-01 11:55:00,96.54,96.87,96.54,96.87,8982.0,94.4312,94.754,94.4312,94.754,8982.0
2024-08-01 12:00:00,96.86,96.86,96.67,96.74,5648.0,94.7442,94.7442,94.5583,94.6268,5648.0
2024-08-01 12:05:00,96.74,96.74,96.48,96.58,19878.0,94.6268,94.6268,94.3725,94.4703,19878.0
2024-08-01 12:10:00,96.55,96.59,96.4,96.41,7055.0,94.4409,94.4801,94.2942,94.304,7055.0
2024-08-01 12:15:00,96.47,96.72,96.45,96.66,8257.0,94.3627,94.6072,94.3431,94.5485,8257.0
2024-08-01 12:20:00,96.67,96.7,96.34,96.34,6503.0,94.5583,94.5877,94.2355,94.2355,6503.0
2024-08-01 12:25:00,96.32,96.55,96.28,96.55,5125.0,94.216,94.4409,94.1768,94.4409,5125.0
2024-08-01 12:30:00,96.53,96.56,96.3,96.35,6522.0,94.4214,94.4507,94.1964,94.2453,6522.0
2024-08-01 12:35:00,96.31,96.45,96.27,96.32,4800.0,94.2062,94.3431,94.1671,94.216,4800.0
2024-08-01 12:40:00,96.31,96.33,96.15,96.17,6524.0,94.2062,94.2257,94.0497,94.0692,6524.0
2024-08-01 12:45:00,96.18,96.47,96.15,96.42,10004.0,94.079,94.3627,94.0497,94.3138,10004.0
2024-08-01 12:50:00,96.42,96.59,96.39,96.43,11379.0,94.3138,94.4801,94.2844,94.3236,11379.0
2024-08-01 12:55:00,96.43,96.45,96.31,96.34,6550.0,94.3236,94.3431,94.2062,94.2355,6550.0
2024-08-01 13:00:00,96.31,96.36,96.25,96.31,8796.0,94.2062,94.2551,94.1475,94.2062,8796.0
2024-08-01 13:05:00,96.33,96.37,96.25,96.37,5536.0,94.2257,94.2649,94.1475,94.2649,5536.0
2024-08-01 13:10:00,96.41,96.63,96.38,96.54,6578.0,94.304,94.5192,94.2747,94.4312,6578.0
2024-08-01 13:15:00,96.56,96.56,96.25,96.29,10154.0,94.4507,94.4507,94.1475,94.1866,10154.0
2024-08-01 13:20:00,96.36,96.43,96.32,96.43,9639.0,94.2551,94.3236,94.216,94.3236,9639.0
2024-08-01 13:25:00,96.4,96.41,96.27,96.3,14535.0,94.2942,94.304,94.1671,94.1964,14535.0
2024-08-01 13:30:00,96.3,96.3,95.95,95.95,48609.0,94.1964,94.1964,93.854,93.854,48609.0
2024-08-01 13:35:00,95.95,96.09,95.88,96.01,33860.0,93.854,93.991,93.7856,93.9127,33860.0
2024-08-01 13:40:00,96.03,96.06,95.85,95.85,15140.0,93.9323,93.9616,93.7562,93.7562,15140.0
2024-08-01 13:45:00,95.88,96.0,95.81,95.95,11339.0,93.7856,93.903,93.7171,93.854,11339.0
2024-08-01 13:50:00,95.93,96.13,95.88,96.11,20567.0,93.8345,94.0301,93.7856,94.0106,20567.0
2024-08-01 13:55:00,96.11,96.44,96.05,96.42,15437.0,94.0106,94.3333,93.9519,94.3138,15437.0
2024-08-01 14:00:00,96.43,96.58,96.37,96.56,11419.0,94.3236,94.4703,94.2649,94.4507,11419.0
2024-08-01 14:05:00,96.59,96.93,96.59,96.76,9658.0,94.4801,94.8126,94.4801,94.6464,9658.0
2024-08-01 14:10:00,96.75,96.8,96.65,96.71,6103.0,94.6366,94.6855,94.5388,94.5974,6103.0
2024-08-01 14:15:00,96.7,96.79,96.63,96.74,15051.0,94.5877,94.6757,94.5192,94.6268,15051.0
2024-08-01 14:20:00,96.71,96.77,96.63,96.63,14388.0,94.5974,94.6561,94.5192,94.5192,14388.0
2024-08-01 14:25:00,96.64,96.64,96.47,96.53,10117.0,94.529,94.529,94.3627,94.4214,10117.0
2024-08-01 14:30:00,96.52,96.54,96.43,96.52,12576.0,94.4116,94.4312,94.3236,94.4116,12576.0
2024-08-01 14:35:00,96.56,96.64,96.42,96.64,9567.0,94.4507,94.529,94.3138,94.529,9567.0
2024-08-01 14:40:00,96.64,96.73,96.57,96.62,8569.0,94.529,94.617,94.4605,94.5094,8569.0
2024-08-01 14:45:00,96.61,96.66,96.55,96.61,6910.0,94.4996,94.5485,94.4409,94.4996,6910.0
2024-08-01 14:50:00,96.63,96.76,96.63,96.73,6666.0,94.5192,94.6464,94.5192,94.617,6666.0
2024-08-01 14:55:00,96.71,96.78,96.62,96.63,8786.0,94.5974,94.6659,94.5094,94.5192,8786.0
2024-08-01 15:00:00,96.66,96.68,96.52,96.53,11708.0,94.5485,94.5681,94.4116,94.4214,11708.0
2024-08-01 15:05:00,96.57,96.72,96.5,96.72,7914.0,94.4605,94.6072,94.392,94.6072,7914.0
2024-08-01 15:10:00,96.7,96.86,96.68,96.83,8219.0,94.5877,94.7442,94.5681,94.7148,8219.0
2024-08-01 15:15:00,96.79,96.87,96.75,96.85,12283.0,94.6757,94.754,94.6366,94.7344,12283.0
2024-08-01 15:20:00,96.87,96.87,96.69,96.76,9344.0,94.754,94.754,94.5779,94.6464,9344.0
2024-08-01 15:25:00,96.77,97.02,96.77,96.99,11832.0,94.6561,94.9007,94.6561,94.8713,11832.0
2024-08-01 15:30:00,97.02,97.09,96.85,96.9,15638.0,94.9007,94.9691,94.7344,94.7833,15638.0
2024-08-01 15:35:00,96.9,97.03,96.83,97.03,11720.0,94.7833,94.9105,94.7148,94.9105,11720.0
2024-08-01 15:40:00,97.01,97.04,96.9,96.92,21528.0,94.8909,94.9202,94.7833,94.8029,21528.0
2024-08-01 15:45:00,96.93,97.15,96.91,97.06,35573.0,94.8126,95.0278,94.7931,94.9398,35573.0
2024-08-01 15:50:00,97.04,97.34,97.01,97.05,40813.0,94.9202,95.2137,94.8909,94.93,40813.0
2024-08-01 15:55:00,97.07,97.35,96.93,97.05,146570.0,94.9496,95.2235,94.8126,94.93,146570.0
2024-08-02 09:30:00,96.47,97.0,94.77,95.0,132125.0,94.3627,94.8811,92.6998,92.9248,132125.0
2024-08-02 09:35:00,94.77,95.91,94.5,95.48,27290.0,92.6998,93.8149,92.4357,93.3943,27290.0
2024-08-02 09:40:00,95.33,95.88,95.1,95.11,16892.0,93.2476,93.7856,93.0226,93.0324,16892.0
2024-08-02 09:45:00,95.02,95.52,94.77,95.29,26896.0,92.9444,93.4334,92.6998,93.2085,26896.0
2024-08-02 09:50:00,95.28,95.48,95.05,95.22,11686.0,93.1987,93.3943,92.9737,93.14,11686.0
2024-08-02 09:55:00,95.24,95.3,94.88,95.05,17141.0,93.1596,93.2182,92.8074,92.9737,17141.0
2024-08-02 10:00:00,95.14,95.2,94.8,95.11,15647.0,93.0617,93.1204,92.7292,93.0324,15647.0
2024-08-02 10:05:00,95.11,95.11,94.72,94.79,13088.0,93.0324,93.0324,92.6509,92.7194,13088.0
2024-08-02 10:10:00,94.86,94.88,94.32,94.43,22219.0,92.7879,92.8074,92.2597,92.3673,22219.0
2024-08-02 10:15:00,94.48,94.6,94.47,94.51,5366.0,92.4162,92.5335,92.4064,92.4455,5366.0
2024-08-02 10:20:00,94.47,94.6,94.35,94.59,9715.0,92.4064,92.5335,92.289,92.5238,9715.0
2024-08-02 10:25:00,94.56,94.79,94.5,94.65,10356.0,92.4944,92.7194,92.4357,92.5824,10356.0
2024-08-02 10:30:00,94.53,94.6,94.27,94.39,25734.0,92.4651,92.5335,92.2107,92.3281,25734.0
2024-08-02 10:35:00,94.39,94.53,94.27,94.37,9565.0,92.3281,92.4651,92.2107,92.3086,9565.0
2024-08-02 10:40:00,94.38,94.38,94.18,94.27,10043.0,92.3183,92.3183,92.1227,92.2107,10043.0
2024-08-02 10:45:00,94.24,94.24,93.98,94.02,20445.0,92.1814,92.1814,91.9271,91.9662,20445.0
2024-08-02 10:50:00,94.07,94.12,93.77,93.77,45556.0,92.0151,92.064,91.7217,91.7217,45556.0
2024-08-02 10:55:00,93.78,93.84,93.52,93.75,18117.0,91.7314,91.7901,91.4771,91.7021,18117.0
2024-08-02 11:00:00,93.82,94.05,93.74,93.94,18357.0,91.7706,91.9956,91.6923,91.888,18357.0
2024-08-02 11:05:00,93.97,94.15,93.88,93.98,20636.0,91.9173,92.0934,91.8293,91.9271,20636.0
2024-08-02 11:10:00,93.98,94.22,93.77,93.8,19273.0,91.9271,92.1618,91.7217,91.751,19273.0
2024-08-02 11:15:00,93.83,94.09,93.81,93.95,8611.0,91.7804,92.0347,91.7608,91.8977,8611.0
2024-08-02 11:20:00,93.89,94.0,93.66,93.97,16457.0,91.839,91.9466,91.6141,91.9173,16457.0
2024-08-02 11:25:00,93.94,94.04,93.86,94.01,12746.0,91.888,91.9858,91.8097,91.9564,12746.0
2024-08-02 11:30:00,94.08,94.08,93.87,93.87,4660.0,92.0249,92.0249,91.8195,91.8195,4660.0
2024-08-02 11:35:00,93.87,94.1,93.86,94.06,10156.0,91.8195,92.0445,91.8097,92.0053,10156.0
2024-08-02 11:40:00,94.05,94.41,94.03,94.38,13974.0,91.9956,92.3477,91.976,92.3183,13974.0
2024-08-02 11:45:00,94.43,94.49,94.3,94.47,18438.0,92.3673,92.4259,92.2401,92.4064,18438.0
2024-08-02 11:50:00,94.49,94.69,94.19,94.55,69814.0,92.4259,92.6216,92.1325,92.4846,69814.0
2024-08-02 11:55:00,94.54,94.61,94.47,94.56,8355.0,92.4748,92.5433,92.4064,92.4944,8355.0
2024-08-02 12:00:00,94.56,94.6,94.43,94.6,6164.0,92.4944,92.5335,92.3673,92.5335,6164.0
2024-08-02 12:05:00,94.57,94.78,94.57,94.74,5332.0,92.5042,92.7096,92.5042,92.6705,5332.0
2024-08-02 12:10:00,94.79,94.89,94.65,94.66,20294.0,92.7194,92.8172,92.5824,92.5922,20294.0
2024-08-02 12:15:00,94.7,94.82,94.64,94.73,9471.0,92.6314,92.7487,92.5727,92.6607,9471.0
2024-08-02 12:20:00,94.72,94.76,94.65,94.73,6823.0,92.6509,92.69,92.5824,92.6607,6823.0
2024-08-02 12:25:00,94.68,94.72,94.59,94.61,21070.0,92.6118,92.6509,92.5238,92.5433,21070.0
2024-08-02 12:30:00,94.63,94.81,94.63,94.76,7794.0,92.5629,92.7389,92.5629,92.69,7794.0
2024-08-02 12:35:00,94.73,94.89,94.68,94.85,11161.0,92.6607,92.8172,92.6118,92.7781,11161.0
2024-08-02 12:40:00,94.85,94.93,94.84,94.85,5911.0,92.7781,92.8563,92.7683,92.7781,5911.0
2024-08-02 12:45:00,94.84,94.86,94.65,94.8,8445.0,92.7683,92.7879,92.5824,92.7292,8445.0
2024-08-02 12:50:00,94.77,94.84,94.51,94.55,8073.0,92.6998,92.7683,92.4455,92.4846,8073.0
2024-08-02 12:55:00,94.55,94.67,94.5,94.58,8603.0,92.4846,92.602,92.4357,92.514,8603.0
2024-08-02 13:00:00,94.59,94.61,94.12,94.19,12103.0,92.5238,92.5433,92.064,92.1325,12103.0
2024-08-02 13:05:00,94.19,94.35,94.09,94.29,11206.0,92.1325,92.289,92.0347,92.2303,11206.0
2024-08-02 13:10:00,94.33,94.41,94.13,94.41,7960.0,92.2694,92.3477,92.0738,92.3477,7960.0
2024-08-02 13:15:00,94.36,94.39,94.23,94.23,8204.0,92.2988,92.3281,92.1716,92.1716,8204.0
2024-08-02 13:20:00,94.23,94.24,94.16,94.16,6369.0,92.1716,92.1814,92.1031,92.1031,6369.0
2024-08-02 13:25:00,94.17,94.39,94.17,94.36,7349.0,92.1129,92.3281,92.1129,92.2988,7349.0
2024-08-02 13:30:00,94.36,94.5,94.28,94.45,8326.0,92.2988,92.4357,92.2205,92.3868,8326.0
2024-08-02 13:35:00,94.47,94.63,94.44,94.59,8829.0,92.4064,92.5629,92.377,92.5238,8829.0
2024-08-02 13:40:00,94.55,94.59,94.38,94.38,10592.0,92.4846,92.5238,92.3183,92.3183,10592.0
2024-08-02 13:45:00,94.38,94.56,94.34,94.5,18412.0,92.3183,92.4944,92.2792,92.4357,18412.0
2024-08-02 13:50:00,94.51,94.54,94.35,94.35,11996.0,92.4455,92.4748,92.289,92.289,11996.0
2024-08-02 13:55:00,94.35,94.41,94.25,94.37,14418.0,92.289,92.3477,92.1912,92.3086,14418.0
2024-08-02 14:00:00,94.35,94.6,94.33,94.59,7690.0,92.289,92.5335,92.2694,92.5238,7690.0
2024-08-02 14:05:00,94.63,94.67,94.48,94.5,6363.0,92.5629,92.602,92.4162,92.4357,6363.0
2024-08-02 14:10:00,94.5,94.65,94.47,94.63,7782.0,92.4357,92.5824,92.4064,92.5629,7782.0
2024-08-02 14:15:00,94.63,94.65,94.57,94.65,10280.0,92.5629,92.5824,92.5042,92.5824,10280.0
2024-08-02 14:20:00,94.65,94.7,94.56,94.66,12228.0,92.5824,92.6314,92.4944,92.5922,12228.0
2024-08-02 14:25:00,94.67,94.86,94.67,94.83,16423.0,92.602,92.7879,92.602,92.7585,16423.0
2024-08-02 14:30:00,94.84,94.92,94.82,94.83,6647.0,92.7683,92.8465,92.7487,92.7585,6647.0
2024-08-02 14:35:00,94.8,94.8,94.63,94.68,10508.0,92.7292,92.7292,92.5629,92.6118,10508.0
2024-08-02 14:40:00,94.67,94.78,94.66,94.76,11614.0,92.602,92.7096,92.5922,92.69,11614.0
2024-08-02 14:45:00,94.74,94.84,94.65,94.84,13476.0,92.6705,92.7683,92.5824,92.7683,13476.0
2024-08-02 14:50:00,94.8,94.87,94.77,94.8,9629.0,92.7292,92.7976,92.6998,92.7292,9629.0
2024-08-02 14:55:00,94.82,94.94,94.81,94.89,10590.0,92.7487,92.8661,92.7389,92.8172,10590.0
2024-08-02 15:00:00,94.89,95.01,94.87,94.92,13473.0,92.8172,92.9346,92.7976,92.8465,13473.0
2024-08-02 15:05:00,94.92,94.96,94.83,94.89,10565.0,92.8465,92.8857,92.7585,92.8172,10565.0
2024-08-02 15:10:00,94.88,94.93,94.81,94.92,18239.0,92.8074,92.8563,92.7389,92.8465,18239.0
2024-08-02 15:15:00,94.97,95.02,94.94,95.02,27038.0,92.8955,92.9444,92.8661,92.9444,27038.0
2024-08-02 15:20:00,95.0,95.11,95.0,95.07,12916.0,92.9248,93.0324,92.9248,92.9933,12916.0
2024-08-02 15:25:00,95.1,95.19,95.05,95.16,15805.0,93.0226,93.1106,92.9737,93.0813,15805.0
2024-08-02 15:30:00,95.17,95.3,95.14,95.17,16305.0,93.0911,93.2182,93.0617,93.0911,16305.0
2024-08-02 15:35:00,95.16,95.17,94.96,94.96,15629.0,93.0813,93.0911,92.8857,92.8857,15629.0
2024-08-02 15:40:00,94.94,95.08,94.86,94.96,32955.0,92.8661,93.0031,92.7879,92.8857,32955.0
2024-08-02 15:45:00,94.96,95.09,94.9,94.91,20170.0,92.8857,93.0128,92.827,92.8368,20170.0
2024-08-02 15:50:00,94.93,95.23,94.93,95.1,57331.0,92.8563,93.1498,92.8563,93.0226,57331.0
2024-08-02 15:55:00,95.1,95.56,95.09,95.5,141970.0,93.0226,93.4726,93.0128,93.4139,141970.0
2024-08-05 09:30:00,91.17,92.31,90.26,91.47,165082.0,89.1785,90.2936,88.2883,89.4719,165082.0
2024-08-05 09:35:00,91.47,91.84,91.06,91.84,98766.0,89.4719,89.8338,89.0709,89.8338,98766.0
2024-08-05 09:40:00,91.7,92.0,91.1,91.73,142551.0,89.6969,89.9903,89.11,89.7262,142551.0
2024-08-05 09:45:00,91.62,92.49,91.52,92.4,108261.0,89.6186,90.4696,89.5208,90.3816,108261.0
2024-08-05 09:50:00,92.49,92.95,92.35,92.81,32073.0,90.4696,90.9196,90.3327,90.7826,32073.0
2024-08-05 09:55:00,92.84,92.84,91.62,91.87,47932.0,90.812,90.812,89.6186,89.8632,47932.0
2024-08-05 10:00:00,91.87,93.02,91.78,92.79,120432.0,89.8632,90.9881,89.7751,90.7631,120432.0
2024-08-05 10:05:00,92.71,93.04,92.5,92.93,21500.0,90.6848,91.0076,90.4794,90.9,21500.0
2024-08-05 10:10:00,92.85,92.9,92.18,92.39,30815.0,90.8218,90.8707,90.1664,90.3718,30815.0
2024-08-05 10:15:00,92.39,92.48,92.03,92.39,18990.0,90.3718,90.4598,90.0197,90.3718,18990.0
2024-08-05 10:20:00,92.31,92.36,92.03,92.07,20447.0,90.2936,90.3425,90.0197,90.0588,20447.0
2024-08-05 10:25:00,92.23,92.4,91.54,91.54,15854.0,90.2153,90.3816,89.5404,89.5404,15854.0
2024-08-05 10:30:00,91.57,91.9,91.57,91.85,131419.0,89.5697,89.8925,89.5697,89.8436,131419.0
2024-08-05 10:35:00,91.86,91.95,91.42,91.42,54675.0,89.8534,89.9414,89.423,89.423,54675.0
2024-08-05 10:40:00,91.37,91.43,91.12,91.37,19370.0,89.3741,89.4328,89.1296,89.3741,19370.0
2024-08-05 10:45:00,91.44,91.59,91.33,91.39,14446.0,89.4426,89.5893,89.335,89.3937,14446.0
2024-08-05 10:50:00,91.45,91.91,91.37,91.76,39386.0,89.4523,89.9023,89.3741,89.7556,39386.0
2024-08-05 10:55:00,91.76,91.83,91.31,91.44,32448.0,89.7556,89.824,89.3154,89.4426,32448.0
2024-08-05 11:00:00,91.41,91.41,91.07,91.12,33808.0,89.4132,89.4132,89.0806,89.1296,33808.0
2024-08-05 11:05:00,91.16,91.8,91.11,91.72,27773.0,89.1687,89.7947,89.1198,89.7164,27773.0
2024-08-05 11:10:00,91.69,91.92,91.61,91.84,15056.0,89.6871,89.9121,89.6089,89.8338,15056.0
2024-08-05 11:15:00,91.84,91.94,91.62,91.62,12710.0,89.8338,89.9316,89.6186,89.6186,12710.0
2024-08-05 11:20:00,91.56,91.6,91.1,91.18,24759.0,89.5599,89.5991,89.11,89.1882,24759.0
2024-08-05 11:25:00,91.2,91.6,91.19,91.56,23474.0,89.2078,89.5991,89.198,89.5599,23474.0
2024-08-05 11:30:00,91.56,91.68,91.43,91.51,22229.0,89.5599,89.6773,89.4328,89.511,22229.0
2024-08-05 11:35:00,91.51,91.95,91.46,91.72,27081.0,89.511,89.9414,89.4621,89.7164,27081.0
2024-08-05 11:40:00,91.69,91.73,91.33,91.5,26959.0,89.6871,89.7262,89.335,89.5013,26959.0
2024-08-05 11:45:00,91.5,91.54,91.24,91.26,23810.0,89.5013,89.5404,89.2469,89.2665,23810.0
2024-08-05 11:50:00,91.3,91.33,91.1,91.17,20151.0,89.3056,89.335,89.11,89.1785,20151.0
2024-08-05 11:55:00,91.22,91.22,91.01,91.09,20734.0,89.2274,89.2274,89.022,89.1002,20734.0
2024-08-05 12:00:00,91.1,91.23,90.95,91.15,43525.0,89.11,89.2372,88.9633,89.1589,43525.0
2024-08-05 12:05:00,91.21,91.8,91.14,91.8,33772.0,89.2176,89.7947,89.1491,89.7947,33772.0
2024-08-05 12:10:00,91.83,91.84,91.53,91.61,21625.0,89.824,89.8338,89.5306,89.6089,21625.0
2024-08-05 12:15:00,91.62,91.85,91.61,91.73,26677.0,89.6186,89.8436,89.6089,89.7262,26677.0
2024-08-05 12:20:00,91.76,91.95,91.66,91.83,12599.0,89.7556,89.9414,89.6578,89.824,12599.0
2024-08-05 12:25:00,91.84,92.06,91.75,92.04,22946.0,89.8338,90.049,89.7458,90.0295,22946.0
2024-08-05 12:30:00,92.04,92.06,91.82,92.04,40910.0,90.0295,90.049,89.8143,90.0295,40910.0
2024-08-05 12:35:00,92.04,92.06,91.76,91.91,20220.0,90.0295,90.049,89.7556,89.9023,20220.0
2024-08-05 12:40:00,91.93,91.95,91.5,91.5,18112.0,89.9219,89.9414,89.5013,89.5013,18112.0
2024-08-05 12:45:00,91.51,91.64,91.37,91.52,25374.0,89.511,89.6382,89.3741,89.5208,25374.0
2024-08-05 12:50:00,91.48,91.55,91.38,91.41,17108.0,89.4817,89.5502,89.3839,89.4132,17108.0
2024-08-05 12:55:00,91.4,91.62,91.4,91.54,9677.0,89.4034,89.6186,89.4034,89.5404,9677.0
2024-08-05 13:00:00,91.56,91.6,91.39,91.39,12989.0,89.5599,89.5991,89.3937,89.3937,12989.0
2024-08-05 13:05:00,91.42,91.51,91.36,91.46,38504.0,89.423,89.511,89.3643,89.4621,38504.0
2024-08-05 13:10:00,91.48,91.5,91.4,91.48,20654.0,89.4817,89.5013,89.4034,89.4817,20654.0
2024-08-05 13:15:00,91.47,91.67,91.38,91.4,90064.0,89.4719,89.6675,89.3839,89.4034,90064.0
2024-08-05 13:20:00,91.43,91.66,91.43,91.6,34348.0,89.4328,89.6578,89.4328,89.5991,34348.0
2024-08-05 13:25:00,91.64,91.77,91.48,91.48,17414.0,89.6382,89.7654,89.4817,89.4817,17414.0
2024-08-05 13:30:00,91.48,91.68,91.39,91.64,17416.0,89.4817,89.6773,89.3937,89.6382,17416.0
2024-08-05 13:35:00,91.64,91.67,91.5,91.62,21521.0,89.6382,89.6675,89.5013,89.6186,21521.0
2024-08-05 13:40:00,91.68,91.73,91.49,91.55,17958.0,89.6773,89.7262,89.4915,89.5502,17958.0
2024-08-05 13:45:00,91.55,91.58,91.49,91.56,5418.0,89.5502,89.5795,89.4915,89.5599,5418.0
2024-08-05 13:50:00,91.53,91.61,91.42,91.55,13292.0,89.5306,89.6089,89.423,89.5502,13292.0
2024-08-05 13:55:00,91.56,91.6,91.38,91.38,10879.0,89.5599,89.5991,89.3839,89.3839,10879.0
2024-08-05 14:00:00,91.37,91.41,91.25,91.29,18645.0,89.3741,89.4132,89.2567,89.2958,18645.0
2024-08-05 14:05:00,91.3,91.42,91.26,91.42,8359.0,89.3056,89.423,89.2665,89.423,8359.0
2024-08-05 14:10:00,91.39,91.54,91.39,91.47,11216.0,89.3937,89.5404,89.3937,89.4719,11216.0
2024-08-05 14:15:00,91.47,91.6,91.46,91.58,10897.0,89.4719,89.5991,89.4621,89.5795,10897.0
2024-08-05 14:20:00,91.61,92.0,91.57,91.97,55001.0,89.6089,89.9903,89.5697,89.961,55001.0
2024-08-05 14:25:00,92.0,92.1,91.9,91.93,16076.0,89.9903,90.0881,89.8925,89.9219,16076.0
2024-08-05 14:30:00,91.9,91.96,91.49,91.58,19300.0,89.8925,89.9512,89.4915,89.5795,19300.0
2024-08-05 14:35:00,91.54,91.63,91.5,91.54,12690.0,89.5404,89.6284,89.5013,89.5404,12690.0
2024-08-05 14:40:00,91.54,91.84,91.53,91.68,16659.0,89.5404,89.8338,89.5306,89.6773,16659.0
2024-08-05 14:45:00,91.65,91.76,91.64,91.76,25350.0,89.648,89.7556,89.6382,89.7556,25350.0
2024-08-05 14:50:00,91.78,91.9,91.77,91.84,24955.0,89.7751,89.8925,89.7654,89.8338,24955.0
2024-08-05 14:55:00,91.86,91.91,91.75,91.84,16567.0,89.8534,89.9023,89.7458,89.8338,16567.0
2024-08-05 15:00:00,91.84,92.05,91.84,91.9,28645.0,89.8338,90.0392,89.8338,89.8925,28645.0
2024-08-05 15:05:00,91.87,91.91,91.82,91.84,21925.0,89.8632,89.9023,89.8143,89.8338,21925.0
2024-08-05 15:10:00,91.81,91.85,91.65,91.83,32489.0,89.8045,89.8436,89.648,89.824,32489.0
2024-08-05 15:15:00,91.83,91.96,91.8,91.84,29553.0,89.824,89.9512,89.7947,89.8338,29553.0
2024-08-05 15:20:00,91.84,92.06,91.83,92.01,20363.0,89.8338,90.049,89.824,90.0001,20363.0
2024-08-05 15:25:00,92.02,92.02,91.82,91.94,33564.0,90.0099,90.0099,89.8143,89.9316,33564.0
2024-08-05 15:30:00,91.97,92.01,91.8,91.94,33860.0,89.961,90.0001,89.7947,89.9316,33860.0
2024-08-05 15:35:00,91.91,91.97,91.8,91.8,39538.0,89.9023,89.961,89.7947,89.7947,39538.0
2024-08-05 15:40:00,91.8,91.81,91.58,91.62,39708.0,89.7947,89.8045,89.5795,89.6186,39708.0
2024-08-05 15:45:00,91.6,91.7,91.55,91.67,46838.0,89.5991,89.6969,89.5502,89.6675,46838.0
2024-08-05 15:50:00,91.65,92.08,91.62,91.95,73812.0,89.648,90.0686,89.6186,89.9414,73812.0
2024-08-05 15:55:00,91.95,92.32,91.95,92.15,261829.0,89.9414,90.3033,89.9414,90.1371,261829.0
2024-08-06 09:30:00,92.69,93.49,92.56,93.39,98066.0,90.6653,91.4478,90.5381,91.35,98066.0
2024-08-06 09:35:00,93.39,94.79,93.14,94.48,17698.0,91.35,92.7194,91.1054,92.4162,17698.0
2024-08-06 09:40:00,94.48,94.55,93.32,93.48,44367.0,92.4162,92.4846,91.2815,91.438,44367.0
2024-08-06 09:45:00,93.63,94.25,93.6,94.23,33530.0,91.5847,92.1912,91.5554,92.1716,33530.0
2024-08-06 09:50:00,94.24,94.76,94.13,94.5,34859.0,92.1814,92.69,92.0738,92.4357,34859.0
2024-08-06 09:55:00,94.45,94.71,94.42,94.55,9055.0,92.3868,92.6411,92.3575,92.4846,9055.0
2024-08-06 10:00:00,94.46,94.49,94.1,94.37,15191.0,92.3966,92.4259,92.0445,92.3086,15191.0
2024-08-06 10:05:00,94.28,94.4,93.95,94.05,13513.0,92.2205,92.3379,91.8977,91.9956,13513.0
2024-08-06 10:10:00,94.13,94.23,93.9,94.2,16680.0,92.0738,92.1716,91.8488,92.1423,16680.0
2024-08-06 10:15:00,94.2,94.23,93.84,94.11,20657.0,92.1423,92.1716,91.7901,92.0542,20657.0
2024-08-06 10:20:00,94.11,94.39,94.02,94.39,23425.0,92.0542,92.3281,91.9662,92.3281,23425.0
2024-08-06 10:25:00,94.46,94.57,94.09,94.2,26627.0,92.3966,92.5042,92.0347,92.1423,26627.0
2024-08-06 10:30:00,94.22,94.22,93.71,93.88,28922.0,92.1618,92.1618,91.663,91.8293,28922.0
2024-08-06 10:35:00,93.83,94.08,93.83,93.84,12918.0,91.7804,92.0249,91.7804,91.7901,12918.0
2024-08-06 10:40:00,93.91,94.08,93.8,94.02,17690.0,91.8586,92.0249,91.751,91.9662,17690.0
2024-08-06 10:45:00,94.05,94.17,93.9,94.03,12564.0,91.9956,92.1129,91.8488,91.976,12564.0
2024-08-06 10:50:00,93.95,94.22,93.78,94.07,13251.0,91.8977,92.1618,91.7314,92.0151,13251.0
2024-08-06 10:55:00,94.05,94.05,93.67,93.75,53828.0,91.9956,91.9956,91.6239,91.7021,53828.0
2024-08-06 11:00:00,93.73,93.78,93.51,93.63,35939.0,91.6825,91.7314,91.4673,91.5847,35939.0
2024-08-06 11:05:00,93.63,93.83,93.63,93.83,20760.0,91.5847,91.7804,91.5847,91.7804,20760.0
2024-08-06 11:10:00,93.8,93.95,93.69,93.72,27590.0,91.751,91.8977,91.6434,91.6728,27590.0
2024-08-06 11:15:00,93.72,93.77,93.6,93.7,8858.0,91.6728,91.7217,91.5554,91.6532,8858.0
2024-08-06 11:20:00,93.65,93.7,93.51,93.65,13547.0,91.6043,91.6532,91.4673,91.6043,13547.0
2024-08-06 11:25:00,93.61,93.67,91.83,92.65,188728.0,91.5652,91.6239,89.824,90.6261,188728.0
2024-08-06 11:30:00,92.74,93.31,92.54,93.29,49168.0,90.7142,91.2717,90.5185,91.2522,49168.0
2024-08-06 11:35:00,93.23,93.42,93.18,93.29,21623.0,91.1935,91.3793,91.1446,91.2522,21623.0
2024-08-06 11:40:00,93.34,93.39,93.07,93.15,23894.0,91.3011,91.35,91.037,91.1152,23894.0
2024-08-06 11:45:00,93.12,93.32,93.11,93.25,20332.0,91.0859,91.2815,91.0761,91.213,20332.0
2024-08-06 11:50:00,93.2,93.48,93.15,93.48,10712.0,91.1641,91.438,91.1152,91.438,10712.0
2024-08-06 11:55:00,93.44,93.63,93.39,93.44,13746.0,91.3989,91.5847,91.35,91.3989,13746.0
2024-08-06 12:00:00,93.48,93.71,93.31,93.41,11846.0,91.438,91.663,91.2717,91.3695,11846.0
2024-08-06 12:05:00,93.41,93.57,93.29,93.56,30797.0,91.3695,91.526,91.2522,91.5163,30797.0
2024-08-06 12:10:00,93.56,93.63,93.47,93.58,23058.0,91.5163,91.5847,91.4282,91.5358,23058.0
2024-08-06 12:15:00,93.56,93.67,93.48,93.53,33708.0,91.5163,91.6239,91.438,91.4869,33708.0
2024-08-06 12:20:00,93.5,93.53,93.41,93.46,18918.0,91.4576,91.4869,91.3695,91.4184,18918.0
2024-08-06 12:25:00,93.41,93.57,93.38,93.57,11172.0,91.3695,91.526,91.3402,91.526,11172.0
2024-08-06 12:30:00,93.5,93.53,93.29,93.35,22815.0,91.4576,91.4869,91.2522,91.3108,22815.0
2024-08-06 12:35:00,93.31,93.48,93.28,93.43,6819.0,91.2717,91.438,91.2424,91.3891,6819.0
2024-08-06 12:40:00,93.43,93.46,93.16,93.36,42441.0,91.3891,91.4184,91.125,91.3206,42441.0
2024-08-06 12:45:00,93.41,93.48,93.37,93.44,6652.0,91.3695,91.438,91.3304,91.3989,6652.0
2024-08-06 12:50:00,93.46,93.68,93.44,93.58,21491.0,91.4184,91.6336,91.3989,91.5358,21491.0
2024-08-06 12:55:00,93.61,93.61,93.49,93.49,8435.0,91.5652,91.5652,91.4478,91.4478,8435.0
2024-08-06 13:00:00,93.51,93.58,93.47,93.51,29778.0,91.4673,91.5358,91.4282,91.4673,29778.0
2024-08-06 13:05:00,93.54,93.54,93.4,93.47,7895.0,91.4967,91.4967,91.3597,91.4282,7895.0
2024-08-06 13:10:00,93.49,93.56,93.43,93.5,37535.0,91.4478,91.5163,91.3891,91.4576,37535.0
2024-08-06 13:15:00,93.52,93.77,93.5,93.6,19026.0,91.4771,91.7217,91.4576,91.5554,19026.0
2024-08-06 13:20:00,93.64,93.78,93.62,93.78,38725.0,91.5945,91.7314,91.5749,91.7314,38725.0
2024-08-06 13:25:00,93.78,93.98,93.67,93.7,38633.0,91.7314,91.9271,91.6239,91.6532,38633.0
2024-08-06 13:30:00,93.7,93.77,93.58,93.61,24598.0,91.6532,91.7217,91.5358,91.5652,24598.0
2024-08-06 13:35:00,93.62,93.72,93.57,93.63,8268.0,91.5749,91.6728,91.526,91.5847,8268.0
2024-08-06 13:40:00,93.69,93.69,93.6,93.65,19694.0,91.6434,91.6434,91.5554,91.6043,19694.0
2024-08-06 13:45:00,93.62,93.66,93.58,93.66,7784.0,91.5749,91.6141,91.5358,91.6141,7784.0
2024-08-06 13:50:00,93.67,93.88,93.65,93.81,14871.0,91.6239,91.8293,91.6043,91.7608,14871.0
2024-08-06 13:55:00,93.79,93.86,93.74,93.76,13231.0,91.7412,91.8097,91.6923,91.7119,13231.0
2024-08-06 14:00:00,93.75,93.88,93.69,93.74,25285.0,91.7021,91.8293,91.6434,91.6923,25285.0
2024-08-06 14:05:00,93.83,93.83,93.71,93.81,5820.0,91.7804,91.7804,91.663,91.7608,5820.0
2024-08-06 14:10:00,93.78,93.79,93.59,93.59,13167.0,91.7314,91.7412,91.5456,91.5456,13167.0
2024-08-06 14:15:00,93.62,93.9,93.62,93.88,27911.0,91.5749,91.8488,91.5749,91.8293,27911.0
2024-08-06 14:20:00,93.85,94.06,93.75,94.0,51064.0,91.7999,92.0053,91.7021,91.9466,51064.0
2024-08-06 14:25:00,94.0,94.12,93.91,94.02,37664.0,91.9466,92.064,91.8586,91.9662,37664.0
2024-08-06 14:30:00,94.1,94.21,94.06,94.21,12536.0,92.0445,92.1521,92.0053,92.1521,12536.0
2024-08-06 14:35:00,94.21,94.27,94.07,94.07,15762.0,92.1521,92.2107,92.0151,92.0151,15762.0
2024-08-06 14:40:00,94.06,94.12,94.01,94.11,10824.0,92.0053,92.064,91.9564,92.0542,10824.0
2024-08-06 14:45:00,94.11,94.15,94.04,94.13,22882.0,92.0542,92.0934,91.9858,92.0738,22882.0
2024-08-06 14:50:00,94.17,94.17,94.02,94.02,7497.0,92.1129,92.1129,91.9662,91.9662,7497.0
2024-08-06 14:55:00,94.01,94.07,93.83,93.87,22226.0,91.9564,92.0151,91.7804,91.8195,22226.0
2024-08-06 15:00:00,93.84,93.87,93.69,93.72,14442.0,91.7901,91.8195,91.6434,91.6728,14442.0
2024-08-06 15:05:00,93.74,93.78,93.55,93.65,35983.0,91.6923,91.7314,91.5065,91.6043,35983.0
2024-08-06 15:10:00,93.64,93.84,93.56,93.73,18380.0,91.5945,91.7901,91.5163,91.6825,18380.0
2024-08-06 15:15:00,93.73,93.76,93.56,93.62,12087.0,91.6825,91.7119,91.5163,91.5749,12087.0
2024-08-06 15:20:00,93.64,93.87,93.48,93.75,109194.0,91.5945,91.8195,91.438,91.7021,109194.0
2024-08-06 15:25:00,93.75,93.95,93.7,93.9,25471.0,91.7021,91.8977,91.6532,91.8488,25471.0
2024-08-06 15:30:00,93.9,93.93,93.63,93.76,67805.0,91.8488,91.8782,91.5847,91.7119,67805.0
2024-08-06 15:35:00,93.76,94.05,93.73,93.78,57488.0,91.7119,91.9956,91.6825,91.7314,57488.0
2024-08-06 15:40:00,93.79,93.81,93.65,93.67,22624.0,91.7412,91.7608,91.6043,91.6239,22624.0
2024-08-06 15:45:00,93.67,93.7,93.52,93.6,31475.0,91.6239,91.6532,91.4771,91.5554,31475.0
2024-08-06 15:50:00,93.54,93.72,93.45,93.48,55303.0,91.4967,91.6728,91.4087,91.438,55303.0
2024-08-06 15:55:00,93.5,93.55,93.32,93.35,185824.0,91.4576,91.5065,91.2815,91.3108,185824.0
2024-08-07 09:30:00,94.56,94.56,93.7,93.97,61043.0,92.4944,92.4944,91.6532,91.9173,61043.0
2024-08-07 09:35:00,93.97,94.49,93.88,94.41,24056.0,91.9173,92.4259,91.8293,92.3477,24056.0
2024-08-07 09:40:00,94.4,94.4,93.76,94.04,16055.0,92.3379,92.3379,91.7119,91.9858,16055.0
2024-08-07 09:45:00,94.02,94.26,93.84,93.86,20832.0,91.9662,92.201,91.7901,91.8097,20832.0
2024-08-07 09:50:00,93.86,94.37,93.84,94.28,33001.0,91.8097,92.3086,91.7901,92.2205,33001.0
2024-08-07 09:55:00,94.28,94.63,94.23,94.26,58338.0,92.2205,92.5629,92.1716,92.201,58338.0
2024-08-07 10:00:00,94.34,94.59,94.34,94.35,136724.0,92.2792,92.5238,92.2792,92.289,136724.0
2024-08-07 10:05:00,94.4,94.81,94.21,94.25,171027.0,92.3379,92.7389,92.1521,92.1912,171027.0
2024-08-07 10:10:00,94.23,94.23,93.49,93.65,12156.0,92.1716,92.1716,91.4478,91.6043,12156.0
2024-08-07 10:15:00,93.61,93.67,93.37,93.39,10543.0,91.5652,91.6239,91.3304,91.35,10543.0
2024-08-07 10:20:00,93.48,93.56,93.22,93.5,19219.0,91.438,91.5163,91.1837,91.4576,19219.0
2024-08-07 10:25:00,93.44,93.65,93.37,93.61,19508.0,91.3989,91.6043,91.3304,91.5652,19508.0
2024-08-07 10:30:00,93.56,93.67,93.07,93.27,67785.0,91.5163,91.6239,91.037,91.2326,67785.0
2024-08-07 10:35:00,93.27,93.49,93.26,93.31,9943.0,91.2326,91.4478,91.2228,91.2717,9943.0
2024-08-07 10:40:00,93.32,93.72,93.32,93.51,16925.0,91.2815,91.6728,91.2815,91.4673,16925.0
2024-08-07 10:45:00,93.56,93.77,93.54,93.63,9837.0,91.5163,91.7217,91.4967,91.5847,9837.0
2024-08-07 10:50:00,93.67,93.73,93.54,93.58,11951.0,91.6239,91.6825,91.4967,91.5358,11951.0
2024-08-07 10:55:00,93.57,93.8,93.57,93.68,17526.0,91.526,91.751,91.526,91.6336,17526.0
2024-08-07 11:00:00,93.72,93.79,93.52,93.7,21952.0,91.6728,91.7412,91.4771,91.6532,21952.0
2024-08-07 11:05:00,93.69,94.16,93.63,93.99,15567.0,91.6434,92.1031,91.5847,91.9369,15567.0
2024-08-07 11:10:00,94.0,94.0,93.75,93.75,9799.0,91.9466,91.9466,91.7021,91.7021,9799.0
2024-08-07 11:15:00,93.76,93.85,93.45,93.5,25247.0,91.7119,91.7999,91.4087,91.4576,25247.0
2024-08-07 11:20:00,93.43,93.78,93.43,93.72,17136.0,91.3891,91.7314,91.3891,91.6728,17136.0
2024-08-07 11:25:00,93.72,93.82,93.52,93.79,12798.0,91.6728,91.7706,91.4771,91.7412,12798.0
2024-08-07 11:30:00,93.81,93.95,93.81,93.9,8334.0,91.7608,91.8977,91.7608,91.8488,8334.0
2024-08-07 11:35:00,93.9,93.96,93.49,93.5,30263.0,91.8488,91.9075,91.4478,91.4576,30263.0
2024-08-07 11:40:00,93.47,93.66,93.43,93.56,12737.0,91.4282,91.6141,91.3891,91.5163,12737.0
2024-08-07 11:45:00,93.54,93.59,93.34,93.54,14854.0,91.4967,91.5456,91.3011,91.4967,14854.0
2024-08-07 11:50:00,93.54,93.69,93.48,93.5,20714.0,91.4967,91.6434,91.438,91.4576,20714.0
2024-08-07 11:55:00,93.52,93.58,93.47,93.51,8913.0,91.4771,91.5358,91.4282,91.4673,8913.0
2024-08-07 12:00:00,93.45,93.53,92.97,93.11,104311.0,91.4087,91.4869,90.9391,91.0761,104311.0
2024-08-07 12:05:00,93.04,93.17,93.03,93.03,10672.0,91.0076,91.1348,90.9978,90.9978,10672.0
2024-08-07 12:10:00,93.09,93.17,92.96,93.03,19028.0,91.0565,91.1348,90.9294,90.9978,19028.0
2024-08-07 12:15:00,93.08,93.19,93.04,93.1,10635.0,91.0467,91.1543,91.0076,91.0663,10635.0
2024-08-07 12:20:00,93.07,93.08,93.0,93.04,15729.0,91.037,91.0467,90.9685,91.0076,15729.0
2024-08-07 12:25:00,93.07,93.14,92.92,93.05,9363.0,91.037,91.1054,90.8902,91.0174,9363.0
2024-08-07 12:30:00,93.0,93.05,92.86,93.03,26714.0,90.9685,91.0174,90.8315,90.9978,26714.0
2024-08-07 12:35:00,93.05,93.1,92.9,93.04,18376.0,91.0174,91.0663,90.8707,91.0076,18376.0
2024-08-07 12:40:00,93.04,93.07,92.87,92.88,4606.0,91.0076,91.037,90.8413,90.8511,4606.0
2024-08-07 12:45:00,92.92,92.99,92.79,92.82,11970.0,90.8902,90.9587,90.7631,90.7924,11970.0
2024-08-07 12:50:00,92.77,92.8,92.62,92.75,14772.0,90.7435,90.7729,90.5968,90.7239,14772.0
2024-08-07 12:55:00,92.74,93.0,92.73,92.91,25427.0,90.7142,90.9685,90.7044,90.8805,25427.0
2024-08-07 13:00:00,92.92,92.92,92.66,92.79,11018.0,90.8902,90.8902,90.6359,90.7631,11018.0
2024-08-07 13:05:00,92.77,92.83,92.67,92.73,15075.0,90.7435,90.8022,90.6457,90.7044,15075.0
2024-08-07 13:10:00,92.74,92.8,92.7,92.73,5384.0,90.7142,90.7729,90.675,90.7044,5384.0
2024-08-07 13:15:00,92.7,92.7,92.45,92.54,19122.0,90.675,90.675,90.4305,90.5185,19122.0
2024-08-07 13:20:00,92.52,92.82,92.48,92.82,15351.0,90.499,90.7924,90.4598,90.7924,15351.0
2024-08-07 13:25:00,92.85,93.08,92.79,92.8,20670.0,90.8218,91.0467,90.7631,90.7729,20670.0
2024-08-07 13:30:00,92.87,93.02,92.86,93.02,7651.0,90.8413,90.9881,90.8315,90.9881,7651.0
2024-08-07 13:35:00,93.06,93.1,92.95,92.95,5235.0,91.0272,91.0663,90.9196,90.9196,5235.0
2024-08-07 13:40:00,92.99,93.02,92.77,92.81,12749.0,90.9587,90.9881,90.7435,90.7826,12749.0
2024-08-07 13:45:00,92.79,92.83,92.53,92.59,7581.0,90.7631,90.8022,90.5088,90.5674,7581.0
2024-08-07 13:50:00,92.59,92.64,92.4,92.58,23393.0,90.5674,90.6164,90.3816,90.5577,23393.0
2024-08-07 13:55:00,92.57,92.57,92.4,92.51,8230.0,90.5479,90.5479,90.3816,90.4892,8230.0
2024-08-07 14:00:00,92.48,92.63,92.46,92.55,11048.0,90.4598,90.6066,90.4403,90.5283,11048.0
2024-08-07 14:05:00,92.55,92.62,92.51,92.56,6540.0,90.5283,90.5968,90.4892,90.5381,6540.0
2024-08-07 14:10:00,92.52,92.52,92.35,92.4,10726.0,90.499,90.499,90.3327,90.3816,10726.0
2024-08-07 14:15:00,92.35,92.47,92.26,92.45,6022.0,90.3327,90.4501,90.2447,90.4305,6022.0
2024-08-07 14:20:00,92.45,92.46,92.33,92.35,9349.0,90.4305,90.4403,90.3131,90.3327,9349.0
2024-08-07 14:25:00,92.34,92.51,92.33,92.37,7353.0,90.3229,90.4892,90.3131,90.3522,7353.0
2024-08-07 14:30:00,92.34,92.34,92.03,92.11,13445.0,90.3229,90.3229,90.0197,90.0979,13445.0
2024-08-07 14:35:00,92.07,92.08,91.92,91.93,17285.0,90.0588,90.0686,89.9121,89.9219,17285.0
2024-08-07 14:40:00,91.9,92.04,91.9,91.99,6659.0,89.8925,90.0295,89.8925,89.9806,6659.0
2024-08-07 14:45:00,92.03,92.08,91.59,91.6,31067.0,90.0197,90.0686,89.5893,89.5991,31067.0
2024-08-07 14:50:00,91.62,91.65,91.57,91.58,19136.0,89.6186,89.648,89.5697,89.5795,19136.0
2024-08-07 14:55:00,91.58,91.65,91.4,91.43,43758.0,89.5795,89.648,89.4034,89.4328,43758.0
2024-08-07 15:00:00,91.45,91.89,91.44,91.79,45447.0,89.4523,89.8827,89.4426,89.7849,45447.0
2024-08-07 15:05:00,91.86,91.9,91.69,91.89,13602.0,89.8534,89.8925,89.6871,89.8827,13602.0
2024-08-07 15:10:00,91.91,92.06,91.89,92.05,8808.0,89.9023,90.049,89.8827,90.0392,8808.0
2024-08-07 15:15:00,92.06,92.23,92.06,92.22,9851.0,90.049,90.2153,90.049,90.2055,9851.0
2024-08-07 15:20:00,92.24,92.28,91.96,92.13,13120.0,90.2251,90.2642,89.9512,90.1175,13120.0
2024-08-07 15:25:00,92.08,92.08,91.91,91.98,22202.0,90.0686,90.0686,89.9023,89.9708,22202.0
2024-08-07 15:30:00,91.98,92.19,91.93,92.01,26899.0,89.9708,90.1762,89.9219,90.0001,26899.0
2024-08-07 15:35:00,92.02,92.24,92.02,92.24,41153.0,90.0099,90.2251,90.0099,90.2251,41153.0
2024-08-07 15:40:00,92.23,92.26,92.05,92.12,29510.0,90.2153,90.2447,90.0392,90.1077,29510.0
2024-08-07 15:45:00,92.12,92.22,92.06,92.13,24744.0,90.1077,90.2055,90.049,90.1175,24744.0
2024-08-07 15:50:00,92.12,92.16,91.63,91.79,68818.0,90.1077,90.1468,89.6284,89.7849,68818.0
2024-08-07 15:55:00,91.77,91.91,91.58,91.58,170148.0,89.7654,89.9023,89.5795,89.5795,170148.0
2024-08-08 09:30:00,92.0,92.33,91.42,91.92,89811.0,89.9903,90.3131,89.423,89.9121,89811.0
2024-08-08 09:35:00,91.92,92.43,91.92,92.31,36989.0,89.9121,90.4109,89.9121,90.2936,36989.0
2024-08-08 09:40:00,92.43,92.85,92.39,92.65,21829.0,90.4109,90.8218,90.3718,90.6261,21829.0
2024-08-08 09:45:00,92.59,93.13,92.43,92.8,84698.0,90.5674,91.0956,90.4109,90.7729,84698.0
2024-08-08 09:50:00,92.75,93.01,92.7,92.95,54190.0,90.7239,90.9783,90.675,90.9196,54190.0
2024-08-08 09:55:00,92.95,93.02,92.69,92.82,105078.0,90.9196,90.9881,90.6653,90.7924,105078.0
2024-08-08 10:00:00,92.83,93.04,92.64,92.97,63820.0,90.8022,91.0076,90.6164,90.9391,63820.0
2024-08-08 10:05:00,92.97,93.01,92.39,92.39,18364.0,90.9391,90.9783,90.3718,90.3718,18364.0
2024-08-08 10:10:00,92.45,92.46,92.0,92.38,34739.0,90.4305,90.4403,89.9903,90.362,34739.0
2024-08-08 10:15:00,92.36,92.6,92.28,92.55,11210.0,90.3425,90.5772,90.2642,90.5283,11210.0
2024-08-08 10:20:00,92.58,92.65,92.38,92.63,20331.0,90.5577,90.6261,90.362,90.6066,20331.0
2024-08-08 10:25:00,92.56,92.68,92.5,92.62,26850.0,90.5381,90.6555,90.4794,90.5968,26850.0
2024-08-08 10:30:00,92.62,92.88,92.41,92.79,44509.0,90.5968,90.8511,90.3914,90.7631,44509.0
2024-08-08 10:35:00,92.77,92.8,92.59,92.62,25843.0,90.7435,90.7729,90.5674,90.5968,25843.0
2024-08-08 10:40:00,92.59,92.59,92.33,92.39,25986.0,90.5674,90.5674,90.3131,90.3718,25986.0
2024-08-08 10:45:00,92.39,92.54,92.34,92.49,13005.0,90.3718,90.5185,90.3229,90.4696,13005.0
2024-08-08 10:50:00,92.5,92.5,92.36,92.41,19601.0,90.4794,90.4794,90.3425,90.3914,19601.0
2024-08-08 10:55:00,92.43,92.69,92.43,92.65,28472.0,90.4109,90.6653,90.4109,90.6261,28472.0
2024-08-08 11:00:00,92.64,92.68,92.55,92.64,22709.0,90.6164,90.6555,90.5283,90.6164,22709.0
2024-08-08 11:05:00,92.64,92.75,92.57,92.61,21733.0,90.6164,90.7239,90.5479,90.587,21733.0
2024-08-08 11:10:00,92.62,92.65,92.29,92.41,26359.0,90.5968,90.6261,90.274,90.3914,26359.0
2024-08-08 11:15:00,92.41,92.53,92.26,92.39,41212.0,90.3914,90.5088,90.2447,90.3718,41212.0
2024-08-08 11:20:00,92.43,92.54,92.36,92.47,17180.0,90.4109,90.5185,90.3425,90.4501,17180.0
2024-08-08 11:25:00,92.51,92.55,92.36,92.39,69692.0,90.4892,90.5283,90.3425,90.3718,69692.0
2024-08-08 11:30:00,92.36,92.37,92.1,92.18,16705.0,90.3425,90.3522,90.0881,90.1664,16705.0
2024-08-08 11:35:00,92.15,92.21,91.96,91.98,31314.0,90.1371,90.1957,89.9512,89.9708,31314.0
2024-08-08 11:40:00,92.0,92.0,91.86,91.93,18085.0,89.9903,89.9903,89.8534,89.9219,18085.0
2024-08-08 11:45:00,91.9,92.01,91.8,91.97,12829.0,89.8925,90.0001,89.7947,89.961,12829.0
2024-08-08 11:50:00,92.01,92.18,92.0,92.18,12918.0,90.0001,90.1664,89.9903,90.1664,12918.0
2024-08-08 11:55:00,92.16,92.22,92.09,92.19,8017.0,90.1468,90.2055,90.0784,90.1762,8017.0
2024-08-08 12:00:00,92.18,92.5,92.16,92.49,17152.0,90.1664,90.4794,90.1468,90.4696,17152.0
2024-08-08 12:05:00,92.48,92.48,92.21,92.21,6035.0,90.4598,90.4598,90.1957,90.1957,6035.0
2024-08-08 12:10:00,92.19,92.26,92.01,92.07,19292.0,90.1762,90.2447,90.0001,90.0588,19292.0
2024-08-08 12:15:00,92.07,92.16,91.9,91.9,9442.0,90.0588,90.1468,89.8925,89.8925,9442.0
2024-08-08 12:20:00,91.89,91.98,91.82,91.82,7339.0,89.8827,89.9708,89.8143,89.8143,7339.0
2024-08-08 12:25:00,91.82,91.86,91.72,91.78,10059.0,89.8143,89.8534,89.7164,89.7751,10059.0
2024-08-08 12:30:00,91.76,91.76,91.54,91.55,6133.0,89.7556,89.7556,89.5404,89.5502,6133.0
2024-08-08 12:35:00,91.52,91.52,91.32,91.34,10089.0,89.5208,89.5208,89.3252,89.3447,10089.0
2024-08-08 12:40:00,91.33,91.47,91.28,91.31,15300.0,89.335,89.4719,89.2861,89.3154,15300.0
2024-08-08 12:45:00,91.34,91.48,91.31,91.42,17732.0,89.3447,89.4817,89.3154,89.423,17732.0
2024-08-08 12:50:00,91.36,91.4,91.23,91.39,10031.0,89.3643,89.4034,89.2372,89.3937,10031.0
2024-08-08 12:55:00,91.33,91.46,91.21,91.26,7694.0,89.335,89.4621,89.2176,89.2665,7694.0
2024-08-08 13:00:00,91.25,91.33,91.14,91.32,21106.0,89.2567,89.335,89.1491,89.3252,21106.0
2024-08-08 13:05:00,91.31,91.42,91.3,91.39,13688.0,89.3154,89.423,89.3056,89.3937,13688.0
2024-08-08 13:10:00,91.4,91.52,91.31,91.51,10258.0,89.4034,89.5208,89.3154,89.511,10258.0
2024-08-08 13:15:00,91.5,91.65,91.41,91.49,22145.0,89.5013,89.648,89.4132,89.4915,22145.0
2024-08-08 13:20:00,91.49,91.76,91.49,91.68,134367.0,89.4915,89.7556,89.4915,89.6773,134367.0
2024-08-08 13:25:00,91.73,91.79,91.66,91.74,19387.0,89.7262,89.7849,89.6578,89.736,19387.0
2024-08-08 13:30:00,91.74,91.91,91.66,91.78,35582.0,89.736,89.9023,89.6578,89.7751,35582.0
2024-08-08 13:35:00,91.79,91.9,91.76,91.83,32834.0,89.7849,89.8925,89.7556,89.824,32834.0
2024-08-08 13:40:00,91.8,91.85,91.61,91.61,16278.0,89.7947,89.8436,89.6089,89.6089,16278.0
2024-08-08 13:45:00,91.66,91.69,91.58,91.63,10952.0,89.6578,89.6871,89.5795,89.6284,10952.0
2024-08-08 13:50:00,91.63,91.63,91.48,91.55,17160.0,89.6284,89.6284,89.4817,89.5502,17160.0
2024-08-08 13:55:00,91.49,91.53,91.41,91.44,14902.0,89.4915,89.5306,89.4132,89.4426,14902.0
2024-08-08 14:00:00,91.44,91.56,91.38,91.5,46250.0,89.4426,89.5599,89.3839,89.5013,46250.0
2024-08-08 14:05:00,91.5,91.75,91.5,91.71,24017.0,89.5013,89.7458,89.5013,89.7067,24017.0
2024-08-08 14:10:00,91.71,91.74,91.63,91.69,13798.0,89.7067,89.736,89.6284,89.6871,13798.0
2024-08-08 14:15:00,91.68,91.79,91.66,91.71,25244.0,89.6773,89.7849,89.6578,89.7067,25244.0
2024-08-08 14:20:00,91.75,92.08,91.71,91.98,41932.0,89.7458,90.0686,89.7067,89.9708,41932.0
2024-08-08 14:25:00,92.0,92.01,91.81,91.85,40118.0,89.9903,90.0001,89.8045,89.8436,40118.0
2024-08-08 14:30:00,91.9,92.13,91.89,92.03,22463.0,89.8925,90.1175,89.8827,90.0197,22463.0
2024-08-08 14:35:00,91.99,92.07,91.89,91.89,15131.0,89.9806,90.0588,89.8827,89.8827,15131.0
2024-08-08 14:40:00,91.87,91.89,91.71,91.78,21410.0,89.8632,89.8827,89.7067,89.7751,21410.0
2024-08-08 14:45:00,91.81,92.0,91.75,91.98,11204.0,89.8045,89.9903,89.7458,89.9708,11204.0
2024-08-08 14:50:00,91.97,92.06,91.93,91.93,7606.0,89.961,90.049,89.9219,89.9219,7606.0
2024-08-08 14:55:00,91.96,92.07,91.9,91.99,10625.0,89.9512,90.0588,89.8925,89.9806,10625.0
2024-08-08 15:00:00,91.97,92.04,91.88,91.88,14827.0,89.961,90.0295,89.873,89.873,14827.0
2024-08-08 15:05:00,91.81,92.03,91.8,92.0,30226.0,89.8045,90.0197,89.7947,89.9903,30226.0
2024-08-08 15:10:00,92.01,92.12,91.99,92.03,20193.0,90.0001,90.1077,89.9806,90.0197,20193.0
2024-08-08 15:15:00,92.0,92.15,91.98,92.0,54593.0,89.9903,90.1371,89.9708,89.9903,54593.0
2024-08-08 15:20:00,92.0,92.1,91.94,91.97,31249.0,89.9903,90.0881,89.9316,89.961,31249.0
2024-08-08 15:25:00,91.97,92.04,91.94,91.95,16498.0,89.961,90.0295,89.9316,89.9414,16498.0
2024-08-08 15:30:00,91.95,92.06,91.87,91.95,22215.0,89.9414,90.049,89.8632,89.9414,22215.0
2024-08-08 15:35:00,91.93,92.0,91.83,91.89,33324.0,89.9219,89.9903,89.824,89.8827,33324.0
2024-08-08 15:40:00,91.9,92.17,91.85,92.06,38862.0,89.8925,90.1566,89.8436,90.049,38862.0
2024-08-08 15:45:00,92.04,92.25,92.03,92.19,54073.0,90.0295,90.2349,90.0197,90.1762,54073.0
2024-08-08 15:50:00,92.15,92.18,91.85,91.87,93861.0,90.1371,90.1664,89.8436,89.8632,93861.0
2024-08-08 15:55:00,91.87,91.87,91.63,91.71,284971.0,89.8632,89.8632,89.6284,89.7067,284971.0
2024-08-09 09:30:00,91.32,91.5,90.57,91.13,89443.0,89.3252,89.5013,88.5916,89.1393,89443.0
2024-08-09 09:35:00,90.91,91.3,90.9,91.07,8780.0,88.9241,89.3056,88.9144,89.0806,8780.0
2024-08-09 09:40:00,91.06,91.06,90.67,90.86,16062.0,89.0709,89.0709,88.6894,88.8752,16062.0
2024-08-09 09:45:00,90.8,90.97,90.41,90.51,12615.0,88.8165,88.9828,88.4351,88.5329,12615.0
2024-08-09 09:50:00,90.5,90.85,90.39,90.83,25674.0,88.5231,88.8655,88.4155,88.8459,25674.0
2024-08-09 09:55:00,90.85,90.9,90.57,90.62,32538.0,88.8655,88.9144,88.5916,88.6405,32538.0
2024-08-09 10:00:00,90.61,90.8,90.43,90.72,53189.0,88.6307,88.8165,88.4546,88.7383,53189.0
2024-08-09 10:05:00,90.72,90.85,90.61,90.63,36700.0,88.7383,88.8655,88.6307,88.6503,36700.0
2024-08-09 10:10:00,90.67,91.2,90.66,91.19,30481.0,88.6894,89.2078,88.6796,89.198,30481.0
2024-08-09 10:15:00,91.19,91.22,90.85,90.89,37953.0,89.198,89.2274,88.8655,88.9046,37953.0
2024-08-09 10:20:00,90.89,91.17,90.78,91.13,37797.0,88.9046,89.1785,88.797,89.1393,37797.0
2024-08-09 10:25:00,91.17,91.36,90.91,90.91,35841.0,89.1785,89.3643,88.9241,88.9241,35841.0
2024-08-09 10:30:00,90.91,90.94,90.57,90.67,34335.0,88.9241,88.9535,88.5916,88.6894,34335.0
2024-08-09 10:35:00,90.71,90.88,90.61,90.74,9008.0,88.7285,88.8948,88.6307,88.7579,9008.0
2024-08-09 10:40:00,90.68,90.89,90.68,90.86,17079.0,88.6992,88.9046,88.6992,88.8752,17079.0
2024-08-09 10:45:00,90.87,90.9,90.77,90.88,11320.0,88.885,88.9144,88.7872,88.8948,11320.0
2024-08-09 10:50:00,90.88,91.0,90.84,90.91,19002.0,88.8948,89.0122,88.8557,88.9241,19002.0
2024-08-09 10:55:00,90.88,91.06,90.8,90.8,11538.0,88.8948,89.0709,88.8165,88.8165,11538.0
2024-08-09 11:00:00,90.75,90.87,90.73,90.84,7601.0,88.7676,88.885,88.7481,88.8557,7601.0
2024-08-09 11:05:00,90.85,90.85,90.68,90.73,11244.0,88.8655,88.8655,88.6992,88.7481,11244.0
2024-08-09 11:10:00,90.77,90.85,90.63,90.85,8761.0,88.7872,88.8655,88.6503,88.8655,8761.0
2024-08-09 11:15:00,90.85,91.0,90.73,90.82,27123.0,88.8655,89.0122,88.7481,88.8361,27123.0
2024-08-09 11:20:00,90.8,90.83,90.73,90.76,5067.0,88.8165,88.8459,88.7481,88.7774,5067.0
2024-08-09 11:25:00,90.8,90.98,90.65,90.7,27402.0,88.8165,88.9926,88.6698,88.7187,27402.0
2024-08-09 11:30:00,90.7,90.89,90.69,90.87,17806.0,88.7187,88.9046,88.7089,88.885,17806.0
2024-08-09 11:35:00,90.87,90.91,90.65,90.67,27112.0,88.885,88.9241,88.6698,88.6894,27112.0
2024-08-09 11:40:00,90.7,90.74,90.6,90.67,10458.0,88.7187,88.7579,88.6209,88.6894,10458.0
2024-08-09 11:45:00,90.67,90.85,90.66,90.82,22174.0,88.6894,88.8655,88.6796,88.8361,22174.0
2024-08-09 11:50:00,90.82,90.84,90.67,90.83,10014.0,88.8361,88.8557,88.6894,88.8459,10014.0
2024-08-09 11:55:00,90.8,90.8,90.51,90.58,13541.0,88.8165,88.8165,88.5329,88.6014,13541.0
2024-08-09 12:00:00,90.58,90.58,90.39,90.47,20134.0,88.6014,88.6014,88.4155,88.4938,20134.0
2024-08-09 12:05:00,90.48,90.48,90.35,90.36,8173.0,88.5035,88.5035,88.3764,88.3862,8173.0
2024-08-09 12:10:00,90.4,90.47,90.33,90.47,12005.0,88.4253,88.4938,88.3568,88.4938,12005.0
2024-08-09 12:15:00,90.47,90.5,90.43,90.43,6809.0,88.4938,88.5231,88.4546,88.4546,6809.0
2024-08-09 12:20:00,90.45,90.45,90.3,90.35,16794.0,88.4742,88.4742,88.3275,88.3764,16794.0
2024-08-09 12:25:00,90.36,90.42,90.36,90.4,6956.0,88.3862,88.4448,88.3862,88.4253,6956.0
2024-08-09 12:30:00,90.41,90.49,90.39,90.46,10317.0,88.4351,88.5133,88.4155,88.484,10317.0
2024-08-09 12:35:00,90.48,90.63,90.47,90.63,8000.0,88.5035,88.6503,88.4938,88.6503,8000.0
2024-08-09 12:40:00,90.64,90.72,90.62,90.72,8035.0,88.66,88.7383,88.6405,88.7383,8035.0
2024-08-09 12:45:00,90.72,90.73,90.6,90.7,8380.0,88.7383,88.7481,88.6209,88.7187,8380.0
2024-08-09 12:50:00,90.7,90.72,90.63,90.69,8945.0,88.7187,88.7383,88.6503,88.7089,8945.0
2024-08-09 12:55:00,90.7,90.79,90.66,90.79,8978.0,88.7187,88.8068,88.6796,88.8068,8978.0
2024-08-09 13:00:00,90.79,90.9,90.74,90.82,9705.0,88.8068,88.9144,88.7579,88.8361,9705.0
2024-08-09 13:05:00,90.85,90.92,90.83,90.91,6761.0,88.8655,88.9339,88.8459,88.9241,6761.0
2024-08-09 13:10:00,90.89,90.96,90.83,90.96,8871.0,88.9046,88.973,88.8459,88.973,8871.0
2024-08-09 13:15:00,90.97,90.97,90.87,90.91,8356.0,88.9828,88.9828,88.885,88.9241,8356.0
2024-08-09 13:20:00,90.9,90.97,90.71,90.71,10544.0,88.9144,88.9828,88.7285,88.7285,10544.0
2024-08-09 13:25:00,90.77,90.85,90.71,90.82,5843.0,88.7872,88.8655,88.7285,88.8361,5843.0
2024-08-09 13:30:00,90.87,90.92,90.77,90.77,12908.0,88.885,88.9339,88.7872,88.7872,12908.0
2024-08-09 13:35:00,90.78,90.79,90.66,90.66,10225.0,88.797,88.8068,88.6796,88.6796,10225.0
2024-08-09 13:40:00,90.67,90.68,90.51,90.64,19082.0,88.6894,88.6992,88.5329,88.66,19082.0
2024-08-09 13:45:00,90.64,90.64,90.37,90.37,23110.0,88.66,88.66,88.3959,88.3959,23110.0
2024-08-09 13:50:00,90.36,90.37,90.15,90.23,19984.0,88.3862,88.3959,88.1807,88.259,19984.0
2024-08-09 13:55:00,90.23,90.23,90.05,90.05,13297.0,88.259,88.259,88.0829,88.0829,13297.0
2024-08-09 14:00:00,90.04,90.1,90.03,90.08,8581.0,88.0731,88.1318,88.0634,88.1123,8581.0
2024-08-09 14:05:00,90.04,90.18,90.0,90.18,32356.0,88.0731,88.2101,88.034,88.2101,32356.0
2024-08-09 14:10:00,90.19,90.25,90.13,90.22,10814.0,88.2199,88.2786,88.1612,88.2492,10814.0
2024-08-09 14:15:00,90.22,90.22,89.68,89.79,58022.0,88.2492,88.2492,87.721,87.8286,58022.0
2024-08-09 14:20:00,89.78,89.79,89.53,89.6,21109.0,87.8188,87.8286,87.5743,87.6428,21109.0
2024-08-09 14:25:00,89.67,89.68,89.35,89.35,54429.0,87.7112,87.721,87.3982,87.3982,54429.0
2024-08-09 14:30:00,89.35,89.55,89.35,89.43,17285.0,87.3982,87.5939,87.3982,87.4765,17285.0
2024-08-09 14:35:00,89.42,89.5,89.37,89.45,13571.0,87.4667,87.5449,87.4178,87.496,13571.0
2024-08-09 14:40:00,89.44,89.46,89.31,89.44,24175.0,87.4863,87.5058,87.3591,87.4863,24175.0
2024-08-09 14:45:00,89.44,89.53,89.44,89.48,17914.0,87.4863,87.5743,87.4863,87.5254,17914.0
2024-08-09 14:50:00,89.48,89.52,89.39,89.5,29721.0,87.5254,87.5645,87.4373,87.5449,29721.0
2024-08-09 14:55:00,89.52,89.53,89.41,89.53,15623.0,87.5645,87.5743,87.4569,87.5743,15623.0
2024-08-09 15:00:00,89.54,89.56,89.46,89.5,16350.0,87.5841,87.6036,87.5058,87.5449,16350.0
2024-08-09 15:05:00,89.49,89.67,89.44,89.66,30295.0,87.5352,87.7112,87.4863,87.7014,30295.0
2024-08-09 15:10:00,89.65,89.67,89.56,89.62,23183.0,87.6917,87.7112,87.6036,87.6623,23183.0
2024-08-09 15:15:00,89.65,89.71,89.59,89.66,18445.0,87.6917,87.7504,87.633,87.7014,18445.0
2024-08-09 15:20:00,89.63,89.64,89.43,89.45,45116.0,87.6721,87.6819,87.4765,87.496,45116.0
2024-08-09 15:25:00,89.44,89.54,89.34,89.34,24913.0,87.4863,87.5841,87.3884,87.3884,24913.0
2024-08-09 15:30:00,89.35,89.5,89.25,89.34,45719.0,87.3982,87.5449,87.3004,87.3884,45719.0
2024-08-09 15:35:00,89.32,89.39,89.26,89.31,37775.0,87.3689,87.4373,87.3102,87.3591,37775.0
2024-08-09 15:40:00,89.34,89.37,89.19,89.23,46094.0,87.3884,87.4178,87.2417,87.2808,46094.0
2024-08-09 15:45:00,89.22,89.26,89.06,89.15,77422.0,87.2711,87.3102,87.1146,87.2026,77422.0
2024-08-09 15:50:00,89.13,89.2,88.94,88.99,113501.0,87.183,87.2515,86.9972,87.0461,113501.0
2024-08-09 15:55:00,89.0,89.2,88.98,89.14,242556.0,87.0559,87.2515,87.0363,87.1928,242556.0
2024-08-12 09:30:00,89.15,89.15,88.66,89.0,74998.0,87.2026,87.2026,86.7233,87.0559,74998.0
2024-08-12 09:35:00,89.03,89.18,88.5,88.55,32650.0,87.0852,87.2319,86.5668,86.6157,32650.0
2024-08-12 09:40:00,88.5,88.74,88.26,88.7,45507.0,86.5668,86.8015,86.332,86.7624,45507.0
2024-08-12 09:45:00,88.69,89.1,88.53,88.98,35759.0,86.7526,87.1537,86.5961,87.0363,35759.0
2024-08-12 09:50:00,88.98,89.08,88.58,88.58,28977.0,87.0363,87.1341,86.645,86.645,28977.0
2024-08-12 09:55:00,88.52,88.56,88.22,88.56,77710.0,86.5863,86.6255,86.2929,86.6255,77710.0
2024-08-12 10:00:00,88.52,88.52,88.04,88.05,65675.0,86.5863,86.5863,86.1168,86.1266,65675.0
2024-08-12 10:05:00,88.05,88.54,87.94,88.5,50195.0,86.1266,86.6059,86.019,86.5668,50195.0
2024-08-12 10:10:00,88.47,88.58,88.39,88.49,51545.0,86.5374,86.645,86.4592,86.557,51545.0
2024-08-12 10:15:00,88.49,88.73,88.32,88.56,24662.0,86.557,86.7918,86.3907,86.6255,24662.0
2024-08-12 10:20:00,88.56,88.63,88.38,88.5,25122.0,86.6255,86.6939,86.4494,86.5668,25122.0
2024-08-12 10:25:00,88.5,88.63,88.4,88.48,33982.0,86.5668,86.6939,86.469,86.5472,33982.0
2024-08-12 10:30:00,88.41,88.44,88.13,88.25,35936.0,86.4788,86.5081,86.2049,86.3222,35936.0
2024-08-12 10:35:00,88.26,88.31,88.19,88.2,45963.0,86.332,86.3809,86.2636,86.2733,45963.0
2024-08-12 10:40:00,88.19,88.24,88.08,88.2,17998.0,86.2636,86.3125,86.156,86.2733,17998.0
2024-08-12 10:45:00,88.17,88.35,88.05,88.35,25268.0,86.244,86.4201,86.1266,86.4201,25268.0
2024-08-12 10:50:00,88.34,88.35,88.05,88.13,13919.0,86.4103,86.4201,86.1266,86.2049,13919.0
2024-08-12 10:55:00,88.19,88.22,88.07,88.12,18769.0,86.2636,86.2929,86.1462,86.1951,18769.0
2024-08-12 11:00:00,88.13,88.15,87.91,87.97,28991.0,86.2049,86.2244,85.9897,86.0484,28991.0
2024-08-12 11:05:00,87.97,88.02,87.85,87.89,18278.0,86.0484,86.0973,85.931,85.9701,18278.0
2024-08-12 11:10:00,87.87,88.01,87.8,87.91,18217.0,85.9505,86.0875,85.8821,85.9897,18217.0
2024-08-12 11:15:00,87.9,87.93,87.67,87.77,25204.0,85.9799,86.0092,85.7549,85.8527,25204.0
2024-08-12 11:20:00,87.75,87.87,87.5,87.52,28571.0,85.8332,85.9505,85.5886,85.6082,28571.0
2024-08-12 11:25:00,87.51,87.86,87.51,87.86,29782.0,85.5984,85.9408,85.5984,85.9408,29782.0
2024-08-12 11:30:00,87.86,87.86,87.67,87.71,33558.0,85.9408,85.9408,85.7549,85.794,33558.0
2024-08-12 11:35:00,87.71,87.74,87.57,87.67,21037.0,85.794,85.8234,85.6571,85.7549,21037.0
2024-08-12 11:40:00,87.67,87.7,87.59,87.68,15086.0,85.7549,85.7843,85.6767,85.7647,15086.0
2024-08-12 11:45:00,87.7,87.7,87.43,87.43,13172.0,85.7843,85.7843,85.5202,85.5202,13172.0
2024-08-12 11:50:00,87.45,87.45,87.17,87.42,36353.0,85.5397,85.5397,85.2658,85.5104,36353.0
2024-08-12 11:55:00,87.41,87.6,87.3,87.5,19653.0,85.5006,85.6864,85.393,85.5886,19653.0
2024-08-12 12:00:00,87.51,87.67,87.41,87.45,13762.0,85.5984,85.7549,85.5006,85.5397,13762.0
2024-08-12 12:05:00,87.43,87.46,87.16,87.22,17703.0,85.5202,85.5495,85.2561,85.3147,17703.0
2024-08-12 12:10:00,87.23,87.25,86.96,87.03,57915.0,85.3245,85.3441,85.0604,85.1289,57915.0
2024-08-12 12:15:00,87.03,87.03,86.87,86.89,46940.0,85.1289,85.1289,84.9724,84.992,46940.0
2024-08-12 12:20:00,86.88,86.92,86.79,86.88,30104.0,84.9822,85.0213,84.8941,84.9822,30104.0
2024-08-12 12:25:00,86.88,86.95,86.77,86.82,35250.0,84.9822,85.0506,84.8746,84.9235,35250.0
2024-08-12 12:30:00,86.82,86.94,86.78,86.8,35813.0,84.9235,85.0409,84.8844,84.9039,35813.0
2024-08-12 12:35:00,86.8,86.85,86.68,86.72,26202.0,84.9039,84.9528,84.7865,84.8257,26202.0
2024-08-12 12:40:00,86.7,86.75,86.62,86.64,32434.0,84.8061,84.855,84.7279,84.7474,32434.0
2024-08-12 12:45:00,86.64,86.74,86.63,86.66,36797.0,84.7474,84.8452,84.7376,84.767,36797.0
2024-08-12 12:50:00,86.63,86.81,86.57,86.79,33382.0,84.7376,84.9137,84.6789,84.8941,33382.0
2024-08-12 12:55:00,86.79,86.88,86.7,86.72,23342.0,84.8941,84.9822,84.8061,84.8257,23342.0
2024-08-12 13:00:00,86.7,86.72,86.48,86.59,17074.0,84.8061,84.8257,84.5909,84.6985,17074.0
2024-08-12 13:05:00,86.54,86.61,86.51,86.57,12610.0,84.6496,84.7181,84.6203,84.6789,12610.0
2024-08-12 13:10:00,86.56,86.71,86.56,86.71,8924.0,84.6692,84.8159,84.6692,84.8159,8924.0
2024-08-12 13:15:00,86.73,86.81,86.73,86.79,15037.0,84.8355,84.9137,84.8355,84.8941,15037.0
2024-08-12 13:20:00,86.8,86.9,86.69,86.73,14420.0,84.9039,85.0017,84.7963,84.8355,14420.0
2024-08-12 13:25:00,86.69,86.79,86.63,86.78,12192.0,84.7963,84.8941,84.7376,84.8844,12192.0
2024-08-12 13:30:00,86.8,87.09,86.8,87.09,19782.0,84.9039,85.1876,84.9039,85.1876,19782.0
2024-08-12 13:35:00,87.04,87.18,86.96,87.0,22903.0,85.1387,85.2756,85.0604,85.0996,22903.0
2024-08-12 13:40:00,87.02,87.04,86.83,86.95,20124.0,85.1191,85.1387,84.9333,85.0506,20124.0
2024-08-12 13:45:00,86.91,86.97,86.74,86.74,17827.0,85.0115,85.0702,84.8452,84.8452,17827.0
2024-08-12 13:50:00,86.74,86.8,86.66,86.78,21873.0,84.8452,84.9039,84.767,84.8844,21873.0
2024-08-12 13:55:00,86.8,86.81,86.65,86.65,17197.0,84.9039,84.9137,84.7572,84.7572,17197.0
2024-08-12 14:00:00,86.67,86.69,86.49,86.51,33692.0,84.7768,84.7963,84.6007,84.6203,33692.0
2024-08-12 14:05:00,86.51,86.64,86.5,86.58,16726.0,84.6203,84.7474,84.6105,84.6887,16726.0
2024-08-12 14:10:00,86.58,86.71,86.57,86.7,36933.0,84.6887,84.8159,84.6789,84.8061,36933.0
2024-08-12 14:15:00,86.73,86.79,86.67,86.68,16687.0,84.8355,84.8941,84.7768,84.7865,16687.0
2024-08-12 14:20:00,86.7,86.79,86.69,86.76,23925.0,84.8061,84.8941,84.7963,84.8648,23925.0
2024-08-12 14:25:00,86.77,86.79,86.55,86.57,19600.0,84.8746,84.8941,84.6594,84.6789,19600.0
2024-08-12 14:30:00,86.54,86.62,86.48,86.56,15559.0,84.6496,84.7279,84.5909,84.6692,15559.0
2024-08-12 14:35:00,86.56,86.65,86.54,86.63,13363.0,84.6692,84.7572,84.6496,84.7376,13363.0
2024-08-12 14:40:00,86.63,86.73,86.61,86.69,12709.0,84.7376,84.8355,84.7181,84.7963,12709.0
2024-08-12 14:45:00,86.7,86.75,86.65,86.73,15692.0,84.8061,84.855,84.7572,84.8355,15692.0
2024-08-12 14:50:00,86.71,86.79,86.71,86.78,9683.0,84.8159,84.8941,84.8159,84.8844,9683.0
2024-08-12 14:55:00,86.77,86.79,86.55,86.55,28999.0,84.8746,84.8941,84.6594,84.6594,28999.0
2024-08-12 15:00:00,86.55,86.81,86.5,86.81,25118.0,84.6594,84.9137,84.6105,84.9137,25118.0
2024-08-12 15:05:00,86.81,86.83,86.66,86.81,15620.0,84.9137,84.9333,84.767,84.9137,15620.0
2024-08-12 15:10:00,86.81,86.86,86.73,86.75,33383.0,84.9137,84.9626,84.8355,84.855,33383.0
2024-08-12 15:15:00,86.76,86.8,86.72,86.77,24118.0,84.8648,84.9039,84.8257,84.8746,24118.0
2024-08-12 15:20:00,86.77,86.91,86.76,86.9,25810.0,84.8746,85.0115,84.8648,85.0017,25810.0
2024-08-12 15:25:00,86.9,86.92,86.82,86.84,19073.0,85.0017,85.0213,84.9235,84.943,19073.0
2024-08-12 15:30:00,86.83,86.83,86.71,86.74,22070.0,84.9333,84.9333,84.8159,84.8452,22070.0
2024-08-12 15:35:00,86.75,86.79,86.58,86.73,59929.0,84.855,84.8941,84.6887,84.8355,59929.0
2024-08-12 15:40:00,86.72,86.75,86.62,86.62,55658.0,84.8257,84.855,84.7279,84.7279,55658.0
2024-08-12 15:45:00,86.64,86.65,86.28,86.33,110730.0,84.7474,84.7572,84.3953,84.4442,110730.0
2024-08-12 15:50:00,86.3,86.34,86.05,86.16,173898.0,84.4148,84.454,84.1703,84.2779,173898.0
2024-08-12 15:55:00,86.16,86.5,86.08,86.2,255296.0,84.2779,84.6105,84.1996,84.317,255296.0
2024-08-13 09:30:00,86.64,87.26,86.27,87.23,184226.0,84.7474,85.3539,84.3855,85.3245,184226.0
2024-08-13 09:35:00,87.21,87.41,87.02,87.2,85395.0,85.305,85.5006,85.1191,85.2952,85395.0
2024-08-13 09:40:00,87.25,87.6,87.09,87.5,97940.0,85.3441,85.6864,85.1876,85.5886,97940.0
2024-08-13 09:45:00,87.5,88.14,87.42,87.81,107758.0,85.5886,86.2147,85.5104,85.8919,107758.0
2024-08-13 09:50:00,87.86,88.37,87.77,87.77,111946.0,85.9408,86.4396,85.8527,85.8527,111946.0
2024-08-13 09:55:00,87.83,88.0,87.67,87.95,27510.0,85.9114,86.0777,85.7549,86.0288,27510.0
2024-08-13 10:00:00,87.94,88.16,87.89,88.13,90434.0,86.019,86.2342,85.9701,86.2049,90434.0
2024-08-13 10:05:00,88.13,88.61,88.01,88.41,76039.0,86.2049,86.6744,86.0875,86.4788,76039.0
2024-08-13 10:10:00,88.4,88.61,88.34,88.54,47233.0,86.469,86.6744,86.4103,86.6059,47233.0
2024-08-13 10:15:00,88.6,88.6,88.37,88.45,38266.0,86.6646,86.6646,86.4396,86.5179,38266.0
2024-08-13 10:20:00,88.47,88.54,88.35,88.42,47222.0,86.5374,86.6059,86.4201,86.4885,47222.0
2024-08-13 10:25:00,88.42,88.69,88.38,88.65,68114.0,86.4885,86.7526,86.4494,86.7135,68114.0
2024-08-13 10:30:00,88.61,88.74,88.44,88.59,43123.0,86.6744,86.8015,86.5081,86.6548,43123.0
2024-08-13 10:35:00,88.59,89.17,88.56,89.15,55761.0,86.6548,87.2222,86.6255,87.2026,55761.0
2024-08-13 10:40:00,89.17,89.72,89.12,89.72,89309.0,87.2222,87.7601,87.1732,87.7601,89309.0
2024-08-13 10:45:00,89.66,90.09,89.66,89.93,98998.0,87.7014,88.1221,87.7014,87.9655,98998.0
2024-08-13 10:50:00,89.95,90.03,89.75,89.94,47412.0,87.9851,88.0634,87.7895,87.9753,47412.0
2024-08-13 10:55:00,89.94,90.0,89.83,89.92,25833.0,87.9753,88.034,87.8677,87.9558,25833.0
2024-08-13 11:00:00,89.97,90.02,89.84,90.01,67251.0,88.0047,88.0536,87.8775,88.0438,67251.0
2024-08-13 11:05:00,89.98,90.27,89.98,90.19,86736.0,88.0145,88.2981,88.0145,88.2199,86736.0
2024-08-13 11:10:00,90.19,90.35,90.13,90.31,24413.0,88.2199,88.3764,88.1612,88.3372,24413.0
2024-08-13 11:15:00,90.3,90.32,90.06,90.25,26947.0,88.3275,88.347,88.0927,88.2786,26947.0
2024-08-13 11:20:00,90.25,90.35,90.16,90.33,52462.0,88.2786,88.3764,88.1905,88.3568,52462.0
2024-08-13 11:25:00,90.34,90.6,90.29,90.58,110890.0,88.3666,88.6209,88.3177,88.6014,110890.0
2024-08-13 11:30:00,90.56,90.63,90.32,90.33,49288.0,88.5818,88.6503,88.347,88.3568,49288.0
2024-08-13 11:35:00,90.35,90.35,90.15,90.32,28150.0,88.3764,88.3764,88.1807,88.347,28150.0
2024-08-13 11:40:00,90.34,90.55,90.27,90.43,62755.0,88.3666,88.572,88.2981,88.4546,62755.0
2024-08-13 11:45:00,90.46,90.59,90.41,90.51,101810.0,88.484,88.6111,88.4351,88.5329,101810.0
2024-08-13 11:50:00,90.5,90.66,90.46,90.65,39637.0,88.5231,88.6796,88.484,88.6698,39637.0
2024-08-13 11:55:00,90.65,90.75,90.59,90.69,26054.0,88.6698,88.7676,88.6111,88.7089,26054.0
2024-08-13 12:00:00,90.67,90.68,90.5,90.54,13680.0,88.6894,88.6992,88.5231,88.5622,13680.0
2024-08-13 12:05:00,90.56,90.79,90.56,90.72,93666.0,88.5818,88.8068,88.5818,88.7383,93666.0
2024-08-13 12:10:00,90.72,91.0,90.68,90.84,69593.0,88.7383,89.0122,88.6992,88.8557,69593.0
2024-08-13 12:15:00,90.81,91.54,90.81,91.5,68061.0,88.8263,89.5404,88.8263,89.5013,68061.0
2024-08-13 12:20:00,91.49,91.65,91.46,91.61,104949.0,89.4915,89.648,89.4621,89.6089,104949.0
2024-08-13 12:25:00,91.6,91.74,91.43,91.48,41134.0,89.5991,89.736,89.4328,89.4817,41134.0
2024-08-13 12:30:00,91.44,91.67,91.37,91.56,23503.0,89.4426,89.6675,89.3741,89.5599,23503.0
2024-08-13 12:35:00,91.52,91.73,91.47,91.66,25220.0,89.5208,89.7262,89.4719,89.6578,25220.0
2024-08-13 12:40:00,91.67,92.01,91.62,91.98,69100.0,89.6675,90.0001,89.6186,89.9708,69100.0
2024-08-13 12:45:00,91.96,92.1,91.85,91.97,47192.0,89.9512,90.0881,89.8436,89.961,47192.0
2024-08-13 12:50:00,91.96,92.0,91.85,91.86,10358.0,89.9512,89.9903,89.8436,89.8534,10358.0
2024-08-13 12:55:00,91.84,91.88,91.71,91.73,14837.0,89.8338,89.873,89.7067,89.7262,14837.0
2024-08-13 13:00:00,91.73,91.76,91.6,91.76,40203.0,89.7262,89.7556,89.5991,89.7556,40203.0
2024-08-13 13:05:00,91.75,91.87,91.6,91.64,28205.0,89.7458,89.8632,89.5991,89.6382,28205.0
2024-08-13 13:10:00,91.64,91.83,91.56,91.76,21825.0,89.6382,89.824,89.5599,89.7556,21825.0
2024-08-13 13:15:00,91.75,91.85,91.67,91.85,12829.0,89.7458,89.8436,89.6675,89.8436,12829.0
2024-08-13 13:20:00,91.83,91.84,91.72,91.83,23789.0,89.824,89.8338,89.7164,89.824,23789.0
2024-08-13 13:25:00,91.83,91.85,91.72,91.76,26297.0,89.824,89.8436,89.7164,89.7556,26297.0
2024-08-13 13:30:00,91.76,91.77,91.63,91.68,24213.0,89.7556,89.7654,89.6284,89.6773,24213.0
2024-08-13 13:35:00,91.68,91.7,91.44,91.54,19646.0,89.6773,89.6969,89.4426,89.5404,19646.0
2024-08-13 13:40:00,91.56,91.6,91.44,91.56,12486.0,89.5599,89.5991,89.4426,89.5599,12486.0
2024-08-13 13:45:00,91.59,91.65,91.39,91.63,17399.0,89.5893,89.648,89.3937,89.6284,17399.0
2024-08-13 13:50:00,91.65,91.69,91.56,91.65,13752.0,89.648,89.6871,89.5599,89.648,13752.0
2024-08-13 13:55:00,91.67,91.82,91.64,91.79,20384.0,89.6675,89.8143,89.6382,89.7849,20384.0
2024-08-13 14:00:00,91.77,91.77,91.47,91.51,24639.0,89.7654,89.7654,89.4719,89.511,24639.0
2024-08-13 14:05:00,91.49,91.5,91.41,91.43,14424.0,89.4915,89.5013,89.4132,89.4328,14424.0
2024-08-13 14:10:00,91.43,91.43,91.22,91.3,16417.0,89.4328,89.4328,89.2274,89.3056,16417.0
2024-08-13 14:15:00,91.28,91.31,91.19,91.31,18648.0,89.2861,89.3154,89.198,89.3154,18648.0
2024-08-13 14:20:00,91.31,91.38,91.25,91.38,18170.0,89.3154,89.3839,89.2567,89.3839,18170.0
2024-08-13 14:25:00,91.41,91.5,91.38,91.43,31166.0,89.4132,89.5013,89.3839,89.4328,31166.0
2024-08-13 14:30:00,91.4,91.42,91.28,91.37,9632.0,89.4034,89.423,89.2861,89.3741,9632.0
2024-08-13 14:35:00,91.39,91.5,91.39,91.5,15615.0,89.3937,89.5013,89.3937,89.5013,15615.0
2024-08-13 14:40:00,91.5,91.66,91.35,91.35,29616.0,89.5013,89.6578,89.3545,89.3545,29616.0
2024-08-13 14:45:00,91.35,91.51,91.35,91.49,8825.0,89.3545,89.511,89.3545,89.4915,8825.0
2024-08-13 14:50:00,91.49,91.51,91.39,91.41,11591.0,89.4915,89.511,89.3937,89.4132,11591.0
2024-08-13 14:55:00,91.41,91.41,91.27,91.38,15476.0,89.4132,89.4132,89.2763,89.3839,15476.0
2024-08-13 15:00:00,91.4,91.5,91.37,91.43,22642.0,89.4034,89.5013,89.3741,89.4328,22642.0
2024-08-13 15:05:00,91.42,91.5,91.36,91.45,19295.0,89.423,89.5013,89.3643,89.4523,19295.0
2024-08-13 15:10:00,91.43,91.48,91.28,91.4,29884.0,89.4328,89.4817,89.2861,89.4034,29884.0
2024-08-13 15:15:00,91.4,91.61,91.4,91.51,45210.0,89.4034,89.6089,89.4034,89.511,45210.0
2024-08-13 15:20:00,91.51,91.55,91.38,91.44,67247.0,89.511,89.5502,89.3839,89.4426,67247.0
2024-08-13 15:25:00,91.45,91.59,91.45,91.59,49914.0,89.4523,89.5893,89.4523,89.5893,49914.0
2024-08-13 15:30:00,91.57,91.6,91.48,91.55,96776.0,89.5697,89.5991,89.4817,89.5502,96776.0
2024-08-13 15:35:00,91.55,91.99,91.54,91.95,172229.0,89.5502,89.9806,89.5404,89.9414,172229.0
2024-08-13 15:40:00,91.95,92.04,91.63,91.72,93986.0,89.9414,90.0295,89.6284,89.7164,93986.0
2024-08-13 15:45:00,91.72,92.15,91.7,92.06,103991.0,89.7164,90.1371,89.6969,90.049,103991.0
2024-08-13 15:50:00,92.06,92.08,91.87,91.98,218623.0,90.049,90.0686,89.8632,89.9708,218623.0
2024-08-13 15:55:00,91.98,92.1,91.86,91.92,376139.0,89.9708,90.0881,89.8534,89.9121,376139.0
2024-08-14 09:30:00,91.15,92.0,90.96,91.8,76448.0,89.1589,89.9903,88.973,89.7947,76448.0
2024-08-14 09:35:00,91.9,91.93,91.26,91.44,26110.0,89.8925,89.9219,89.2665,89.4426,26110.0
2024-08-14 09:40:00,91.47,91.82,91.29,91.73,22921.0,89.4719,89.8143,89.2958,89.7262,22921.0
2024-08-14 09:45:00,91.61,91.8,91.41,91.51,19974.0,89.6089,89.7947,89.4132,89.511,19974.0
2024-08-14 09:50:00,91.55,91.65,91.24,91.26,48050.0,89.5502,89.648,89.2469,89.2665,48050.0
2024-08-14 09:55:00,91.29,91.49,91.2,91.32,26019.0,89.2958,89.4915,89.2078,89.3252,26019.0
2024-08-14 10:00:00,91.32,91.32,90.73,90.82,33794.0,89.3252,89.3252,88.7481,88.8361,33794.0
2024-08-14 10:05:00,90.77,90.88,90.64,90.67,21162.0,88.7872,88.8948,88.66,88.6894,21162.0
2024-08-14 10:10:00,90.67,90.73,90.48,90.65,29047.0,88.6894,88.7481,88.5035,88.6698,29047.0
2024-08-14 10:15:00,90.74,90.87,90.55,90.78,27890.0,88.7579,88.885,88.572,88.797,27890.0
2024-08-14 10:20:00,90.7,90.77,90.63,90.64,15279.0,88.7187,88.7872,88.6503,88.66,15279.0
2024-08-14 10:25:00,90.65,90.79,90.63,90.67,23858.0,88.6698,88.8068,88.6503,88.6894,23858.0
2024-08-14 10:30:00,90.69,90.74,90.31,90.34,46250.0,88.7089,88.7579,88.3372,88.3666,46250.0
2024-08-14 10:35:00,90.41,90.5,90.28,90.31,12949.0,88.4351,88.5231,88.3079,88.3372,12949.0
2024-08-14 10:40:00,90.32,90.48,90.24,90.29,31262.0,88.347,88.5035,88.2688,88.3177,31262.0
2024-08-14 10:45:00,90.35,90.39,90.19,90.24,20454.0,88.3764,88.4155,88.2199,88.2688,20454.0
2024-08-14 10:50:00,90.23,90.24,89.91,89.97,20035.0,88.259,88.2688,87.946,88.0047,20035.0
2024-08-14 10:55:00,89.99,90.18,89.99,90.09,12410.0,88.0242,88.2101,88.0242,88.1221,12410.0
2024-08-14 11:00:00,90.06,90.15,89.95,89.95,26152.0,88.0927,88.1807,87.9851,87.9851,26152.0
2024-08-14 11:05:00,89.96,90.09,89.78,89.79,15989.0,87.9949,88.1221,87.8188,87.8286,15989.0
2024-08-14 11:10:00,89.82,90.0,89.8,89.97,16171.0,87.858,88.034,87.8384,88.0047,16171.0
2024-08-14 11:15:00,90.0,90.11,89.99,90.11,19973.0,88.034,88.1416,88.0242,88.1416,19973.0
2024-08-14 11:20:00,90.15,90.39,90.1,90.39,114806.0,88.1807,88.4155,88.1318,88.4155,114806.0
2024-08-14 11:25:00,90.4,90.42,90.15,90.17,20177.0,88.4253,88.4448,88.1807,88.2003,20177.0
2024-08-14 11:30:00,90.21,90.24,89.96,90.18,10394.0,88.2394,88.2688,87.9949,88.2101,10394.0
2024-08-14 11:35:00,90.18,90.2,89.97,90.15,14769.0,88.2101,88.2297,88.0047,88.1807,14769.0
2024-08-14 11:40:00,90.2,90.2,89.99,90.11,10496.0,88.2297,88.2297,88.0242,88.1416,10496.0
2024-08-14 11:45:00,90.06,90.14,89.88,89.97,7932.0,88.0927,88.171,87.9166,88.0047,7932.0
2024-08-14 11:50:00,89.95,90.23,89.95,90.11,18719.0,87.9851,88.259,87.9851,88.1416,18719.0
2024-08-14 11:55:00,90.14,90.24,90.14,90.23,6980.0,88.171,88.2688,88.171,88.259,6980.0
2024-08-14 12:00:00,90.21,90.37,90.2,90.34,24593.0,88.2394,88.3959,88.2297,88.3666,24593.0
2024-08-14 12:05:00,90.32,90.35,90.24,90.24,7850.0,88.347,88.3764,88.2688,88.2688,7850.0
2024-08-14 12:10:00,90.23,90.35,90.23,90.35,10434.0,88.259,88.3764,88.259,88.3764,10434.0
2024-08-14 12:15:00,90.31,90.37,90.24,90.35,12357.0,88.3372,88.3959,88.2688,88.3764,12357.0
2024-08-14 12:20:00,90.35,90.36,90.28,90.35,29843.0,88.3764,88.3862,88.3079,88.3764,29843.0
2024-08-14 12:25:00,90.33,90.33,90.13,90.22,10070.0,88.3568,88.3568,88.1612,88.2492,10070.0
2024-08-14 12:30:00,90.22,90.24,90.11,90.19,15734.0,88.2492,88.2688,88.1416,88.2199,15734.0
2024-08-14 12:35:00,90.19,90.36,90.18,90.34,10610.0,88.2199,88.3862,88.2101,88.3666,10610.0
2024-08-14 12:40:00,90.34,90.35,90.15,90.18,8537.0,88.3666,88.3764,88.1807,88.2101,8537.0
2024-08-14 12:45:00,90.16,90.23,90.08,90.16,7499.0,88.1905,88.259,88.1123,88.1905,7499.0
2024-08-14 12:50:00,90.13,90.36,90.13,90.34,15400.0,88.1612,88.3862,88.1612,88.3666,15400.0
2024-08-14 12:55:00,90.34,90.69,90.27,90.69,13233.0,88.3666,88.7089,88.2981,88.7089,13233.0
2024-08-14 13:00:00,90.65,90.67,90.48,90.61,30415.0,88.6698,88.6894,88.5035,88.6307,30415.0
2024-08-14 13:05:00,90.61,90.61,90.5,90.51,22701.0,88.6307,88.6307,88.5231,88.5329,22701.0
2024-08-14 13:10:00,90.55,90.59,90.37,90.46,10932.0,88.572,88.6111,88.3959,88.484,10932.0
2024-08-14 13:15:00,90.41,90.72,90.41,90.72,7456.0,88.4351,88.7383,88.4351,88.7383,7456.0
2024-08-14 13:20:00,90.7,90.7,90.55,90.69,6193.0,88.7187,88.7187,88.572,88.7089,6193.0
2024-08-14 13:25:00,90.65,90.78,90.63,90.75,18837.0,88.6698,88.797,88.6503,88.7676,18837.0
2024-08-14 13:30:00,90.74,90.78,90.69,90.75,29245.0,88.7579,88.797,88.7089,88.7676,29245.0
2024-08-14 13:35:00,90.75,90.93,90.73,90.85,15816.0,88.7676,88.9437,88.7481,88.8655,15816.0
2024-08-14 13:40:00,90.83,91.01,90.83,91.0,2910.0,88.8459,89.022,88.8459,89.0122,2910.0
2024-08-14 13:45:00,91.01,91.02,90.86,91.01,9875.0,89.022,89.0317,88.8752,89.022,9875.0
2024-08-14 13:50:00,90.98,91.1,90.97,90.99,20384.0,88.9926,89.11,88.9828,89.0024,20384.0
2024-08-14 13:55:00,90.99,91.21,90.97,91.2,15482.0,89.0024,89.2176,88.9828,89.2078,15482.0
2024-08-14 14:00:00,91.22,91.22,91.03,91.03,4900.0,89.2274,89.2274,89.0415,89.0415,4900.0
2024-08-14 14:05:00,91.08,91.09,91.02,91.05,4707.0,89.0904,89.1002,89.0317,89.0611,4707.0
2024-08-14 14:10:00,91.07,91.21,91.03,91.16,9094.0,89.0806,89.2176,89.0415,89.1687,9094.0
2024-08-14 14:15:00,91.14,91.15,91.03,91.03,5302.0,89.1491,89.1589,89.0415,89.0415,5302.0
2024-08-14 14:20:00,91.03,91.09,90.96,91.01,11902.0,89.0415,89.1002,88.973,89.022,11902.0
2024-08-14 14:25:00,91.03,91.19,91.02,91.14,18489.0,89.0415,89.198,89.0317,89.1491,18489.0
2024-08-14 14:30:00,91.16,91.21,91.1,91.19,216883.0,89.1687,89.2176,89.11,89.198,216883.0
2024-08-14 14:35:00,91.25,91.33,91.2,91.31,6669.0,89.2567,89.335,89.2078,89.3154,6669.0
2024-08-14 14:40:00,91.31,91.37,91.27,91.28,11673.0,89.3154,89.3741,89.2763,89.2861,11673.0
2024-08-14 14:45:00,91.28,91.29,91.2,91.28,9033.0,89.2861,89.2958,89.2078,89.2861,9033.0
2024-08-14 14:50:00,91.29,91.48,91.21,91.41,32492.0,89.2958,89.4817,89.2176,89.4132,32492.0
2024-08-14 14:55:00,91.4,91.6,91.4,91.54,10826.0,89.4034,89.5991,89.4034,89.5404,10826.0
2024-08-14 15:00:00,91.53,91.62,91.37,91.62,45280.0,89.5306,89.6186,89.3741,89.6186,45280.0
2024-08-14 15:05:00,91.63,91.74,91.56,91.7,24680.0,89.6284,89.736,89.5599,89.6969,24680.0
2024-08-14 15:10:00,91.71,91.77,91.7,91.77,23648.0,89.7067,89.7654,89.6969,89.7654,23648.0
2024-08-14 15:15:00,91.77,91.97,91.75,91.97,18473.0,89.7654,89.961,89.7458,89.961,18473.0
2024-08-14 15:20:00,91.95,92.13,91.9,92.12,128239.0,89.9414,90.1175,89.8925,90.1077,128239.0
2024-08-14 15:25:00,92.15,92.21,91.93,91.95,30796.0,90.1371,90.1957,89.9219,89.9414,30796.0
2024-08-14 15:30:00,91.92,91.93,91.74,91.85,26251.0,89.9121,89.9219,89.736,89.8436,26251.0
2024-08-14 15:35:00,91.86,92.01,91.86,91.99,21752.0,89.8534,90.0001,89.8534,89.9806,21752.0
2024-08-14 15:40:00,91.98,92.04,91.92,91.98,24195.0,89.9708,90.0295,89.9121,89.9708,24195.0
2024-08-14 15:45:00,91.97,92.0,91.81,91.94,35655.0,89.961,89.9903,89.8045,89.9316,35655.0
2024-08-14 15:50:00,92.0,92.0,91.87,91.87,57694.0,89.9903,89.9903,89.8632,89.8632,57694.0
2024-08-14 15:55:00,91.85,91.92,91.59,91.6,173105.0,89.8436,89.9121,89.5893,89.5991,173105.0
2024-08-15 09:30:00,93.67,95.24,93.41,95.21,112060.0,91.6239,93.1596,91.3695,93.1302,112060.0
2024-08-15 09:35:00,95.16,95.61,94.68,95.44,80116.0,93.0813,93.5215,92.6118,93.3552,80116.0
2024-08-15 09:40:00,95.43,95.93,95.43,95.78,65464.0,93.3454,93.8345,93.3454,93.6878,65464.0
2024-08-15 09:45:00,95.82,96.31,95.67,96.1,79623.0,93.7269,94.2062,93.5802,94.0008,79623.0
2024-08-15 09:50:00,96.12,96.24,95.96,96.1,62811.0,94.0203,94.1377,93.8638,94.0008,62811.0
2024-08-15 09:55:00,96.1,96.21,95.85,96.05,47248.0,94.0008,94.1084,93.7562,93.9519,47248.0
2024-08-15 10:00:00,96.0,96.12,95.84,96.04,25226.0,93.903,94.0203,93.7464,93.9421,25226.0
2024-08-15 10:05:00,96.03,96.15,95.71,95.72,34126.0,93.9323,94.0497,93.6193,93.6291,34126.0
2024-08-15 10:10:00,95.78,95.85,95.33,95.41,20758.0,93.6878,93.7562,93.2476,93.3258,20758.0
2024-08-15 10:15:00,95.4,95.61,95.2,95.56,17475.0,93.3161,93.5215,93.1204,93.4726,17475.0
2024-08-15 10:20:00,95.61,95.71,95.41,95.42,26099.0,93.5215,93.6193,93.3258,93.3356,26099.0
2024-08-15 10:25:00,95.42,95.58,95.3,95.4,15897.0,93.3356,93.4921,93.2182,93.3161,15897.0
2024-08-15 10:30:00,95.45,95.47,95.28,95.34,26942.0,93.365,93.3845,93.1987,93.2574,26942.0
2024-08-15 10:35:00,95.29,95.61,95.29,95.53,14697.0,93.2085,93.5215,93.2085,93.4432,14697.0
2024-08-15 10:40:00,95.55,95.55,95.22,95.27,13792.0,93.4628,93.4628,93.14,93.1889,13792.0
2024-08-15 10:45:00,95.27,95.47,95.24,95.34,14694.0,93.1889,93.3845,93.1596,93.2574,14694.0
2024-08-15 10:50:00,95.33,95.58,95.32,95.48,50884.0,93.2476,93.4921,93.2378,93.3943,50884.0
2024-08-15 10:55:00,95.5,95.65,95.46,95.63,16912.0,93.4139,93.5606,93.3748,93.541,16912.0
2024-08-15 11:00:00,95.69,95.94,95.61,95.91,51024.0,93.5997,93.8443,93.5215,93.8149,51024.0
2024-08-15 11:05:00,95.91,96.0,95.63,95.78,40003.0,93.8149,93.903,93.541,93.6878,40003.0
2024-08-15 11:10:00,95.76,96.0,95.49,95.98,31445.0,93.6682,93.903,93.4041,93.8834,31445.0
2024-08-15 11:15:00,96.0,96.15,95.9,95.95,16887.0,93.903,94.0497,93.8051,93.854,16887.0
2024-08-15 11:20:00,95.99,95.99,95.62,95.8,24895.0,93.8932,93.8932,93.5313,93.7073,24895.0
2024-08-15 11:25:00,95.79,95.83,95.64,95.68,31919.0,93.6975,93.7367,93.5508,93.5899,31919.0
2024-08-15 11:30:00,95.68,95.68,95.53,95.58,25717.0,93.5899,93.5899,93.4432,93.4921,25717.0
2024-08-15 11:35:00,95.58,95.76,95.52,95.75,25539.0,93.4921,93.6682,93.4334,93.6584,25539.0
2024-08-15 11:40:00,95.77,95.88,95.61,95.73,13723.0,93.678,93.7856,93.5215,93.6389,13723.0
2024-08-15 11:45:00,95.77,95.84,95.71,95.83,13297.0,93.678,93.7464,93.6193,93.7367,13297.0
2024-08-15 11:50:00,95.81,95.94,95.8,95.88,7463.0,93.7171,93.8443,93.7073,93.7856,7463.0
2024-08-15 11:55:00,95.87,96.02,95.85,96.0,31087.0,93.7758,93.9225,93.7562,93.903,31087.0
2024-08-15 12:00:00,96.0,96.19,95.95,96.17,60569.0,93.903,94.0888,93.854,94.0692,60569.0
2024-08-15 12:05:00,96.17,96.17,95.87,95.88,30030.0,94.0692,94.0692,93.7758,93.7856,30030.0
2024-08-15 12:10:00,95.88,96.07,95.88,95.96,27818.0,93.7856,93.9714,93.7856,93.8638,27818.0
2024-08-15 12:15:00,95.95,96.04,95.9,95.97,23502.0,93.854,93.9421,93.8051,93.8736,23502.0
2024-08-15 12:20:00,95.96,96.12,95.93,96.09,15168.0,93.8638,94.0203,93.8345,93.991,15168.0
2024-08-15 12:25:00,96.09,96.16,96.04,96.13,8308.0,93.991,94.0595,93.9421,94.0301,8308.0
2024-08-15 12:30:00,96.14,96.19,95.96,96.15,17155.0,94.0399,94.0888,93.8638,94.0497,17155.0
2024-08-15 12:35:00,96.14,96.14,95.95,95.95,20441.0,94.0399,94.0399,93.854,93.854,20441.0
2024-08-15 12:40:00,95.96,95.97,95.78,95.81,10733.0,93.8638,93.8736,93.6878,93.7171,10733.0
2024-08-15 12:45:00,95.8,95.84,95.67,95.83,21551.0,93.7073,93.7464,93.5802,93.7367,21551.0
2024-08-15 12:50:00,95.83,96.05,95.8,95.99,13854.0,93.7367,93.9519,93.7073,93.8932,13854.0
2024-08-15 12:55:00,96.01,96.1,95.98,96.1,15532.0,93.9127,94.0008,93.8834,94.0008,15532.0
2024-08-15 13:00:00,96.11,96.11,95.79,95.81,15068.0,94.0106,94.0106,93.6975,93.7171,15068.0
2024-08-15 13:05:00,95.78,95.79,95.68,95.79,21542.0,93.6878,93.6975,93.5899,93.6975,21542.0
2024-08-15 13:10:00,95.78,95.84,95.71,95.72,9031.0,93.6878,93.7464,93.6193,93.6291,9031.0
2024-08-15 13:15:00,95.72,95.75,95.65,95.73,11045.0,93.6291,93.6584,93.5606,93.6389,11045.0
2024-08-15 13:20:00,95.75,95.79,95.7,95.74,10793.0,93.6584,93.6975,93.6095,93.6486,10793.0
2024-08-15 13:25:00,95.74,95.89,95.74,95.81,18347.0,93.6486,93.7954,93.6486,93.7171,18347.0
2024-08-15 13:30:00,95.8,95.88,95.8,95.88,8138.0,93.7073,93.7856,93.7073,93.7856,8138.0
2024-08-15 13:35:00,95.86,95.88,95.8,95.84,6678.0,93.766,93.7856,93.7073,93.7464,6678.0
2024-08-15 13:40:00,95.84,96.02,95.82,96.01,22081.0,93.7464,93.9225,93.7269,93.9127,22081.0
2024-08-15 13:45:00,96.02,96.07,95.89,96.01,13716.0,93.9225,93.9714,93.7954,93.9127,13716.0
2024-08-15 13:50:00,95.99,96.02,95.92,95.94,5962.0,93.8932,93.9225,93.8247,93.8443,5962.0
2024-08-15 13:55:00,95.96,96.01,95.95,95.98,10295.0,93.8638,93.9127,93.854,93.8834,10295.0
2024-08-15 14:00:00,95.98,96.02,95.96,96.01,12920.0,93.8834,93.9225,93.8638,93.9127,12920.0
2024-08-15 14:05:00,96.01,96.03,95.82,95.87,10010.0,93.9127,93.9323,93.7269,93.7758,10010.0
2024-08-15 14:10:00,95.84,95.94,95.78,95.79,8521.0,93.7464,93.8443,93.6878,93.6975,8521.0
2024-08-15 14:15:00,95.77,95.93,95.74,95.9,9569.0,93.678,93.8345,93.6486,93.8051,9569.0
2024-08-15 14:20:00,95.91,95.92,95.82,95.88,10195.0,93.8149,93.8247,93.7269,93.7856,10195.0
2024-08-15 14:25:00,95.87,95.88,95.8,95.81,20195.0,93.7758,93.7856,93.7073,93.7171,20195.0
2024-08-15 14:30:00,95.81,95.95,95.74,95.94,27445.0,93.7171,93.854,93.6486,93.8443,27445.0
2024-08-15 14:35:00,95.95,96.08,95.88,95.89,15200.0,93.854,93.9812,93.7856,93.7954,15200.0
2024-08-15 14:40:00,95.9,96.03,95.88,95.95,21172.0,93.8051,93.9323,93.7856,93.854,21172.0
2024-08-15 14:45:00,95.95,95.98,95.89,95.97,10142.0,93.854,93.8834,93.7954,93.8736,10142.0
2024-08-15 14:50:00,95.97,95.97,95.91,95.92,9166.0,93.8736,93.8736,93.8149,93.8247,9166.0
2024-08-15 14:55:00,95.94,95.96,95.85,95.87,18428.0,93.8443,93.8638,93.7562,93.7758,18428.0
2024-08-15 15:00:00,95.87,95.93,95.73,95.88,21286.0,93.7758,93.8345,93.6389,93.7856,21286.0
2024-08-15 15:05:00,95.87,95.87,95.5,95.5,21714.0,93.7758,93.7758,93.4139,93.4139,21714.0
2024-08-15 15:10:00,95.52,95.6,95.41,95.47,23097.0,93.4334,93.5117,93.3258,93.3845,23097.0
2024-08-15 15:15:00,95.47,95.65,95.41,95.63,17971.0,93.3845,93.5606,93.3258,93.541,17971.0
2024-08-15 15:20:00,95.64,95.68,95.49,95.52,16396.0,93.5508,93.5899,93.4041,93.4334,16396.0
2024-08-15 15:25:00,95.53,95.54,95.34,95.34,24939.0,93.4432,93.453,93.2574,93.2574,24939.0
2024-08-15 15:30:00,95.35,95.41,95.31,95.37,28291.0,93.2672,93.3258,93.228,93.2867,28291.0
2024-08-15 15:35:00,95.37,95.47,95.35,95.41,45481.0,93.2867,93.3845,93.2672,93.3258,45481.0
2024-08-15 15:40:00,95.42,95.44,95.18,95.4,37537.0,93.3356,93.3552,93.1009,93.3161,37537.0
2024-08-15 15:45:00,95.4,95.41,95.06,95.12,57188.0,93.3161,93.3258,92.9835,93.0422,57188.0
2024-08-15 15:50:00,95.08,95.18,94.85,94.98,82181.0,93.0031,93.1009,92.7781,92.9052,82181.0
2024-08-15 15:55:00,94.98,95.18,94.92,95.14,183957.0,92.9052,93.1009,92.8465,93.0617,183957.0
2024-08-16 09:30:00,91.86,94.71,91.78,93.21,200198.0,89.8534,92.6411,89.7751,91.1739,200198.0
2024-08-16 09:35:00,93.36,94.77,93.2,94.25,69400.0,91.3206,92.6998,91.1641,92.1912,69400.0
2024-08-16 09:40:00,94.29,94.84,94.26,94.51,53542.0,92.2303,92.7683,92.201,92.4455,53542.0
2024-08-16 09:45:00,94.52,94.67,93.93,94.09,27549.0,92.4553,92.602,91.8782,92.0347,27549.0
2024-08-16 09:50:00,94.1,94.82,94.1,94.75,40079.0,92.0445,92.7487,92.0445,92.6803,40079.0
2024-08-16 09:55:00,94.55,95.1,94.51,94.66,26801.0,92.4846,93.0226,92.4455,92.5922,26801.0
2024-08-16 10:00:00,94.77,95.42,94.14,94.14,33407.0,92.6998,93.3356,92.0836,92.0836,33407.0
2024-08-16 10:05:00,94.16,94.6,94.13,94.42,26492.0,92.1031,92.5335,92.0738,92.3575,26492.0
2024-08-16 10:10:00,94.34,94.59,94.19,94.23,16948.0,92.2792,92.5238,92.1325,92.1716,16948.0
2024-08-16 10:15:00,94.34,94.59,94.18,94.56,15038.0,92.2792,92.5238,92.1227,92.4944,15038.0
2024-08-16 10:20:00,94.56,94.64,94.39,94.5,17277.0,92.4944,92.5727,92.3281,92.4357,17277.0
2024-08-16 10:25:00,94.63,95.0,94.63,94.82,47586.0,92.5629,92.9248,92.5629,92.7487,47586.0
2024-08-16 10:30:00,94.87,95.05,94.44,94.67,59503.0,92.7976,92.9737,92.377,92.602,59503.0
2024-08-16 10:35:00,94.67,94.67,94.34,94.66,40914.0,92.602,92.602,92.2792,92.5922,40914.0
2024-08-16 10:40:00,94.65,94.65,94.36,94.54,23092.0,92.5824,92.5824,92.2988,92.4748,23092.0
2024-08-16 10:45:00,94.51,94.6,94.14,94.29,51049.0,92.4455,92.5335,92.0836,92.2303,51049.0
2024-08-16 10:50:00,94.34,94.77,94.32,94.66,17309.0,92.2792,92.6998,92.2597,92.5922,17309.0
2024-08-16 10:55:00,94.64,94.86,94.61,94.75,14515.0,92.5727,92.7879,92.5433,92.6803,14515.0
2024-08-16 11:00:00,94.78,94.96,94.54,94.67,13097.0,92.7096,92.8857,92.4748,92.602,13097.0
2024-08-16 11:05:00,94.65,94.69,94.51,94.67,16454.0,92.5824,92.6216,92.4455,92.602,16454.0
2024-08-16 11:10:00,94.69,94.95,94.57,94.93,18257.0,92.6216,92.8759,92.5042,92.8563,18257.0
2024-08-16 11:15:00,94.92,94.96,94.68,94.76,13512.0,92.8465,92.8857,92.6118,92.69,13512.0
2024-08-16 11:20:00,94.75,94.81,94.56,94.75,38497.0,92.6803,92.7389,92.4944,92.6803,38497.0
2024-08-16 11:25:00,94.77,94.95,94.71,94.92,16666.0,92.6998,92.8759,92.6411,92.8465,16666.0
2024-08-16 11:30:00,94.93,95.04,94.86,94.92,16352.0,92.8563,92.9639,92.7879,92.8465,16352.0
2024-08-16 11:35:00,94.9,94.98,94.87,94.93,16991.0,92.827,92.9052,92.7976,92.8563,16991.0
2024-08-16 11:40:00,94.93,95.0,94.84,94.98,23087.0,92.8563,92.9248,92.7683,92.9052,23087.0
2024-08-16 11:45:00,94.97,95.0,94.93,94.98,13407.0,92.8955,92.9248,92.8563,92.9052,13407.0
2024-08-16 11:50:00,95.0,95.0,94.86,94.87,21288.0,92.9248,92.9248,92.7879,92.7976,21288.0
2024-08-16 11:55:00,94.88,95.0,94.87,94.93,9794.0,92.8074,92.9248,92.7976,92.8563,9794.0
2024-08-16 12:00:00,94.91,94.96,94.79,94.96,17789.0,92.8368,92.8857,92.7194,92.8857,17789.0
2024-08-16 12:05:00,94.91,94.95,94.72,94.82,17118.0,92.8368,92.8759,92.6509,92.7487,17118.0
2024-08-16 12:10:00,94.81,94.92,94.76,94.9,17778.0,92.7389,92.8465,92.69,92.827,17778.0
2024-08-16 12:15:00,94.9,95.08,94.86,95.07,15274.0,92.827,93.0031,92.7879,92.9933,15274.0
2024-08-16 12:20:00,95.07,95.07,94.89,94.96,12731.0,92.9933,92.9933,92.8172,92.8857,12731.0
2024-08-16 12:25:00,94.96,95.02,94.78,94.88,22240.0,92.8857,92.9444,92.7096,92.8074,22240.0
2024-08-16 12:30:00,94.85,95.02,94.85,95.02,12510.0,92.7781,92.9444,92.7781,92.9444,12510.0
2024-08-16 12:35:00,94.99,95.05,94.87,94.89,15472.0,92.915,92.9737,92.7976,92.8172,15472.0
2024-08-16 12:40:00,94.93,95.01,94.88,94.95,10074.0,92.8563,92.9346,92.8074,92.8759,10074.0
2024-08-16 12:45:00,94.96,94.96,94.52,94.52,36368.0,92.8857,92.8857,92.4553,92.4553,36368.0
2024-08-16 12:50:00,94.57,94.72,94.53,94.65,14781.0,92.5042,92.6509,92.4651,92.5824,14781.0
2024-08-16 12:55:00,94.63,94.76,94.51,94.71,19267.0,92.5629,92.69,92.4455,92.6411,19267.0
2024-08-16 13:00:00,94.69,94.83,94.6,94.65,42258.0,92.6216,92.7585,92.5335,92.5824,42258.0
2024-08-16 13:05:00,94.65,94.74,94.51,94.53,27271.0,92.5824,92.6705,92.4455,92.4651,27271.0
2024-08-16 13:10:00,94.5,94.82,94.48,94.8,32491.0,92.4357,92.7487,92.4162,92.7292,32491.0
2024-08-16 13:15:00,94.8,94.82,94.6,94.75,34757.0,92.7292,92.7487,92.5335,92.6803,34757.0
2024-08-16 13:20:00,94.78,94.94,94.72,94.94,13001.0,92.7096,92.8661,92.6509,92.8661,13001.0
2024-08-16 13:25:00,94.9,94.93,94.71,94.83,18761.0,92.827,92.8563,92.6411,92.7585,18761.0
2024-08-16 13:30:00,94.82,94.88,94.79,94.88,11492.0,92.7487,92.8074,92.7194,92.8074,11492.0
2024-08-16 13:35:00,94.9,94.93,94.79,94.79,26533.0,92.827,92.8563,92.7194,92.7194,26533.0
2024-08-16 13:40:00,94.78,94.94,94.73,94.88,13166.0,92.7096,92.8661,92.6607,92.8074,13166.0
2024-08-16 13:45:00,94.9,94.93,94.79,94.9,15780.0,92.827,92.8563,92.7194,92.827,15780.0
2024-08-16 13:50:00,94.91,94.93,94.8,94.93,9475.0,92.8368,92.8563,92.7292,92.8563,9475.0
2024-08-16 13:55:00,95.0,95.06,94.95,95.02,19379.0,92.9248,92.9835,92.8759,92.9444,19379.0
2024-08-16 14:00:00,95.05,95.07,94.95,94.97,11459.0,92.9737,92.9933,92.8759,92.8955,11459.0
2024-08-16 14:05:00,94.92,94.96,94.85,94.94,13952.0,92.8465,92.8857,92.7781,92.8661,13952.0
2024-08-16 14:10:00,94.91,94.95,94.82,94.83,9582.0,92.8368,92.8759,92.7487,92.7585,9582.0
2024-08-16 14:15:00,94.86,95.0,94.86,95.0,12866.0,92.7879,92.9248,92.7879,92.9248,12866.0
2024-08-16 14:20:00,94.98,95.01,94.9,94.93,17362.0,92.9052,92.9346,92.827,92.8563,17362.0
2024-08-16 14:25:00,94.93,95.13,94.93,95.09,39334.0,92.8563,93.052,92.8563,93.0128,39334.0
2024-08-16 14:30:00,95.12,95.17,95.04,95.07,20055.0,93.0422,93.0911,92.9639,92.9933,20055.0
2024-08-16 14:35:00,95.06,95.15,95.05,95.11,13612.0,92.9835,93.0715,92.9737,93.0324,13612.0
2024-08-16 14:40:00,95.07,95.15,95.0,95.03,17402.0,92.9933,93.0715,92.9248,92.9541,17402.0
2024-08-16 14:45:00,95.03,95.09,94.99,95.04,26778.0,92.9541,93.0128,92.915,92.9639,26778.0
2024-08-16 14:50:00,95.04,95.08,95.0,95.05,19588.0,92.9639,93.0031,92.9248,92.9737,19588.0
2024-08-16 14:55:00,95.05,95.12,95.01,95.08,29614.0,92.9737,93.0422,92.9346,93.0031,29614.0
2024-08-16 15:00:00,95.09,95.21,95.03,95.16,18620.0,93.0128,93.1302,92.9541,93.0813,18620.0
2024-08-16 15:05:00,95.16,95.19,95.04,95.11,15766.0,93.0813,93.1106,92.9639,93.0324,15766.0
2024-08-16 15:10:00,95.1,95.18,95.04,95.12,26846.0,93.0226,93.1009,92.9639,93.0422,26846.0
2024-08-16 15:15:00,95.12,95.16,95.07,95.09,20089.0,93.0422,93.0813,92.9933,93.0128,20089.0
2024-08-16 15:20:00,95.08,95.12,95.05,95.1,15601.0,93.0031,93.0422,92.9737,93.0226,15601.0
2024-08-16 15:25:00,95.12,95.12,95.0,95.09,25301.0,93.0422,93.0422,92.9248,93.0128,25301.0
2024-08-16 15:30:00,95.07,95.07,94.92,94.93,33735.0,92.9933,92.9933,92.8465,92.8563,33735.0
2024-08-16 15:35:00,94.91,95.01,94.83,94.99,34832.0,92.8368,92.9346,92.7585,92.915,34832.0
2024-08-16 15:40:00,94.99,95.01,94.95,94.96,37198.0,92.915,92.9346,92.8759,92.8857,37198.0
2024-08-16 15:45:00,94.98,95.12,94.91,95.05,50141.0,92.9052,93.0422,92.8368,92.9737,50141.0
2024-08-16 15:50:00,95.06,95.11,94.9,94.9,84449.0,92.9835,93.0324,92.827,92.827,84449.0
2024-08-16 15:55:00,94.84,94.99,94.72,94.96,247453.0,92.7683,92.915,92.6509,92.8857,247453.0
2024-08-19 09:30:00,95.1,96.61,93.0,93.18,885958.0,93.0226,94.4996,90.9685,91.1446,885958.0
2024-08-19 09:35:00,93.05,94.0,92.62,93.43,341973.0,91.0174,91.9466,90.5968,91.3891,341973.0
2024-08-19 09:40:00,93.3,93.73,92.66,93.55,289663.0,91.2619,91.6825,90.6359,91.5065,289663.0
2024-08-19 09:45:00,93.55,94.03,92.62,93.1,197513.0,91.5065,91.976,90.5968,91.0663,197513.0
2024-08-19 09:50:00,93.18,94.45,93.05,94.36,143145.0,91.1446,92.3868,91.0174,92.2988,143145.0
2024-08-19 09:55:00,94.35,94.8,93.7,93.75,161122.0,92.289,92.7292,91.6532,91.7021,161122.0
2024-08-19 10:00:00,93.73,94.53,93.56,94.44,132954.0,91.6825,92.4651,91.5163,92.377,132954.0
2024-08-19 10:05:00,94.6,95.45,94.5,95.13,171811.0,92.5335,93.365,92.4357,93.052,171811.0
2024-08-19 10:10:00,95.14,95.16,94.8,94.93,86604.0,93.0617,93.0813,92.7292,92.8563,86604.0
2024-08-19 10:15:00,94.84,95.27,94.84,95.0,113003.0,92.7683,93.1889,92.7683,92.9248,113003.0
2024-08-19 10:20:00,95.02,95.84,94.94,95.7,135580.0,92.9444,93.7464,92.8661,93.6095,135580.0
2024-08-19 10:25:00,95.75,95.87,94.87,94.92,227904.0,93.6584,93.7758,92.7976,92.8465,227904.0
2024-08-19 10:30:00,94.93,95.21,94.29,94.94,161671.0,92.8563,93.1302,92.2303,92.8661,161671.0
2024-08-19 10:35:00,95.0,95.22,94.71,94.89,64815.0,92.9248,93.14,92.6411,92.8172,64815.0
2024-08-19 10:40:00,94.93,95.1,94.76,94.92,68602.0,92.8563,93.0226,92.69,92.8465,68602.0
2024-08-19 10:45:00,94.86,95.2,94.63,95.18,96513.0,92.7879,93.1204,92.5629,93.1009,96513.0
2024-08-19 10:50:00,95.19,95.74,95.15,95.43,123502.0,93.1106,93.6486,93.0715,93.3454,123502.0
2024-08-19 10:55:00,95.36,95.6,95.22,95.48,58476.0,93.2769,93.5117,93.14,93.3943,58476.0
2024-08-19 11:00:00,95.41,95.84,95.33,95.73,73044.0,93.3258,93.7464,93.2476,93.6389,73044.0
2024-08-19 11:05:00,95.79,96.05,95.67,95.95,74326.0,93.6975,93.9519,93.5802,93.854,74326.0
2024-08-19 11:10:00,95.95,96.2,95.89,95.98,46099.0,93.854,94.0986,93.7954,93.8834,46099.0
2024-08-19 11:15:00,95.93,96.09,95.55,95.69,65739.0,93.8345,93.991,93.4628,93.5997,65739.0
2024-08-19 11:20:00,95.69,95.69,95.2,95.3,76865.0,93.5997,93.5997,93.1204,93.2182,76865.0
2024-08-19 11:25:00,95.28,95.81,95.05,95.11,69778.0,93.1987,93.7171,92.9737,93.0324,69778.0
2024-08-19 11:30:00,95.13,95.41,95.09,95.2,24670.0,93.052,93.3258,93.0128,93.1204,24670.0
2024-08-19 11:35:00,95.21,95.4,94.9,95.3,99331.0,93.1302,93.3161,92.827,93.2182,99331.0
2024-08-19 11:40:00,95.3,95.36,94.99,95.09,60323.0,93.2182,93.2769,92.915,93.0128,60323.0
2024-08-19 11:45:00,95.09,95.25,94.97,95.13,37395.0,93.0128,93.1693,92.8955,93.052,37395.0
2024-08-19 11:50:00,95.13,95.16,94.85,94.92,38652.0,93.052,93.0813,92.7781,92.8465,38652.0
2024-08-19 11:55:00,94.98,94.99,94.38,94.54,63483.0,92.9052,92.915,92.3183,92.4748,63483.0
2024-08-19 12:00:00,94.52,94.98,94.41,94.88,94885.0,92.4553,92.9052,92.3477,92.8074,94885.0
2024-08-19 12:05:00,94.88,95.25,94.81,95.2,95487.0,92.8074,93.1693,92.7389,93.1204,95487.0
2024-08-19 12:10:00,95.2,95.65,95.14,95.53,98186.0,93.1204,93.5606,93.0617,93.4432,98186.0
2024-08-19 12:15:00,95.52,96.2,95.52,95.86,150392.0,93.4334,94.0986,93.4334,93.766,150392.0
2024-08-19 12:20:00,95.87,96.0,95.6,95.73,73262.0,93.7758,93.903,93.5117,93.6389,73262.0
2024-08-19 12:25:00,95.73,96.22,95.63,96.15,75110.0,93.6389,94.1181,93.541,94.0497,75110.0
2024-08-19 12:30:00,96.15,96.17,95.77,95.9,37839.0,94.0497,94.0692,93.678,93.8051,37839.0
2024-08-19 12:35:00,95.95,96.02,95.45,95.77,67287.0,93.854,93.9225,93.365,93.678,67287.0
2024-08-19 12:40:00,95.77,96.0,95.72,95.84,69886.0,93.678,93.903,93.6291,93.7464,69886.0
2024-08-19 12:45:00,95.87,95.88,95.57,95.6,46829.0,93.7758,93.7856,93.4823,93.5117,46829.0
2024-08-19 12:50:00,95.61,95.67,95.39,95.43,37867.0,93.5215,93.5802,93.3063,93.3454,37867.0
2024-08-19 12:55:00,95.48,95.52,95.35,95.42,42873.0,93.3943,93.4334,93.2672,93.3356,42873.0
2024-08-19 13:00:00,95.41,95.41,95.2,95.35,34040.0,93.3258,93.3258,93.1204,93.2672,34040.0
2024-08-19 13:05:00,95.35,95.62,95.35,95.53,62928.0,93.2672,93.5313,93.2672,93.4432,62928.0
2024-08-19 13:10:00,95.52,95.63,95.28,95.38,37023.0,93.4334,93.541,93.1987,93.2965,37023.0
2024-08-19 13:15:00,95.39,95.49,95.23,95.29,32381.0,93.3063,93.4041,93.1498,93.2085,32381.0
2024-08-19 13:20:00,95.29,95.36,95.19,95.22,28341.0,93.2085,93.2769,93.1106,93.14,28341.0
2024-08-19 13:25:00,95.2,95.3,95.16,95.25,40838.0,93.1204,93.2182,93.0813,93.1693,40838.0
2024-08-19 13:30:00,95.23,95.28,95.09,95.11,55368.0,93.1498,93.1987,93.0128,93.0324,55368.0
2024-08-19 13:35:00,95.11,95.11,94.84,94.96,70042.0,93.0324,93.0324,92.7683,92.8857,70042.0
2024-08-19 13:40:00,94.95,95.02,94.87,94.93,54765.0,92.8759,92.9444,92.7976,92.8563,54765.0
2024-08-19 13:45:00,94.95,95.03,94.92,94.98,52078.0,92.8759,92.9541,92.8465,92.9052,52078.0
2024-08-19 13:50:00,94.99,95.03,94.94,95.03,40388.0,92.915,92.9541,92.8661,92.9541,40388.0
2024-08-19 13:55:00,95.02,95.12,94.95,95.03,69400.0,92.9444,93.0422,92.8759,92.9541,69400.0
2024-08-19 14:00:00,95.03,95.12,94.92,95.03,48259.0,92.9541,93.0422,92.8465,92.9541,48259.0
2024-08-19 14:05:00,95.01,95.24,95.01,95.09,49403.0,92.9346,93.1596,92.9346,93.0128,49403.0
2024-08-19 14:10:00,95.1,95.12,95.0,95.02,43979.0,93.0226,93.0422,92.9248,92.9444,43979.0
2024-08-19 14:15:00,95.01,95.02,94.83,95.02,30006.0,92.9346,92.9444,92.7585,92.9444,30006.0
2024-08-19 14:20:00,95.01,95.11,94.92,95.1,37324.0,92.9346,93.0324,92.8465,93.0226,37324.0
2024-08-19 14:25:00,95.09,95.11,94.97,95.11,36989.0,93.0128,93.0324,92.8955,93.0324,36989.0
2024-08-19 14:30:00,95.13,95.24,94.94,94.99,31876.0,93.052,93.1596,92.8661,92.915,31876.0
2024-08-19 14:35:00,94.95,95.0,94.85,94.93,36795.0,92.8759,92.9248,92.7781,92.8563,36795.0
2024-08-19 14:40:00,94.93,94.99,94.92,94.99,21167.0,92.8563,92.915,92.8465,92.915,21167.0
2024-08-19 14:45:00,94.97,95.0,94.91,94.93,26231.0,92.8955,92.9248,92.8368,92.8563,26231.0
2024-08-19 14:50:00,94.93,94.98,94.82,94.94,24374.0,92.8563,92.9052,92.7487,92.8661,24374.0
2024-08-19 14:55:00,94.96,95.01,94.87,94.9,43600.0,92.8857,92.9346,92.7976,92.827,43600.0
2024-08-19 15:00:00,94.9,94.92,94.58,94.59,86541.0,92.827,92.8465,92.514,92.5238,86541.0
2024-08-19 15:05:00,94.59,94.79,94.56,94.75,65280.0,92.5238,92.7194,92.4944,92.6803,65280.0
2024-08-19 15:10:00,94.72,94.91,94.65,94.82,51587.0,92.6509,92.8368,92.5824,92.7487,51587.0
2024-08-19 15:15:00,94.84,94.95,94.69,94.82,41859.0,92.7683,92.8759,92.6216,92.7487,41859.0
2024-08-19 15:20:00,94.81,94.84,94.63,94.71,34588.0,92.7389,92.7683,92.5629,92.6411,34588.0
2024-08-19 15:25:00,94.72,94.85,94.71,94.75,40311.0,92.6509,92.7781,92.6411,92.6803,40311.0
2024-08-19 15:30:00,94.74,94.78,94.41,94.47,57627.0,92.6705,92.7096,92.3477,92.4064,57627.0
2024-08-19 15:35:00,94.44,94.45,94.11,94.14,62595.0,92.377,92.3868,92.0542,92.0836,62595.0
2024-08-19 15:40:00,94.11,94.12,93.68,93.72,124556.0,92.0542,92.064,91.6336,91.6728,124556.0
2024-08-19 15:45:00,93.72,94.0,93.71,93.86,122757.0,91.6728,91.9466,91.663,91.8097,122757.0
2024-08-19 15:50:00,93.87,93.88,92.72,92.73,343542.0,91.8195,91.8293,90.6946,90.7044,343542.0
2024-08-19 15:55:00,92.75,92.91,92.36,92.85,560724.0,90.7239,90.8805,90.3425,90.8218,560724.0
2024-08-20 09:30:00,92.0,92.25,90.55,90.62,270937.0,89.9903,90.2349,88.572,88.6405,270937.0
2024-08-20 09:35:00,90.62,90.65,89.71,90.06,236839.0,88.6405,88.6698,87.7504,88.0927,236839.0
2024-08-20 09:40:00,90.1,90.1,89.5,89.9,157981.0,88.1318,88.1318,87.5449,87.9362,157981.0
2024-08-20 09:45:00,89.94,89.96,89.05,89.28,194310.0,87.9753,87.9949,87.1048,87.3297,194310.0
2024-08-20 09:50:00,89.28,89.52,89.06,89.4,120661.0,87.3297,87.5645,87.1146,87.4471,120661.0
2024-08-20 09:55:00,89.42,89.42,88.85,88.96,145381.0,87.4667,87.4667,86.9091,87.0167,145381.0
2024-08-20 10:00:00,89.01,89.02,88.75,88.83,85838.0,87.0656,87.0754,86.8113,86.8896,85838.0
2024-08-20 10:05:00,88.83,88.91,88.6,88.75,124969.0,86.8896,86.9678,86.6646,86.8113,124969.0
2024-08-20 10:10:00,88.78,88.88,88.57,88.76,136562.0,86.8407,86.9385,86.6353,86.8211,136562.0
2024-08-20 10:15:00,88.76,88.96,88.35,88.54,182827.0,86.8211,87.0167,86.4201,86.6059,182827.0
2024-08-20 10:20:00,88.56,88.69,88.27,88.33,82812.0,86.6255,86.7526,86.3418,86.4005,82812.0
2024-08-20 10:25:00,88.35,88.57,88.33,88.38,88115.0,86.4201,86.6353,86.4005,86.4494,88115.0
2024-08-20 10:30:00,88.4,88.4,88.1,88.11,98784.0,86.469,86.469,86.1755,86.1853,98784.0
2024-08-20 10:35:00,88.13,88.25,87.89,88.0,117742.0,86.2049,86.3222,85.9701,86.0777,117742.0
2024-08-20 10:40:00,88.0,88.44,87.89,88.31,81632.0,86.0777,86.5081,85.9701,86.3809,81632.0
2024-08-20 10:45:00,88.33,88.35,88.07,88.15,100760.0,86.4005,86.4201,86.1462,86.2244,100760.0
2024-08-20 10:50:00,88.15,88.18,87.88,88.05,63774.0,86.2244,86.2538,85.9603,86.1266,63774.0
2024-08-20 10:55:00,88.09,88.17,87.96,87.99,168347.0,86.1657,86.244,86.0386,86.0679,168347.0
2024-08-20 11:00:00,88.03,88.03,87.73,87.77,67593.0,86.1071,86.1071,85.8136,85.8527,67593.0
2024-08-20 11:05:00,87.8,88.15,87.77,88.14,58970.0,85.8821,86.2244,85.8527,86.2147,58970.0
2024-08-20 11:10:00,88.14,88.14,87.93,88.0,93303.0,86.2147,86.2147,86.0092,86.0777,93303.0
2024-08-20 11:15:00,88.0,88.16,87.93,88.0,130624.0,86.0777,86.2342,86.0092,86.0777,130624.0
2024-08-20 11:20:00,88.0,88.3,87.99,88.2,176959.0,86.0777,86.3712,86.0679,86.2733,176959.0
2024-08-20 11:25:00,88.2,88.43,88.1,88.33,74238.0,86.2733,86.4983,86.1755,86.4005,74238.0
2024-08-20 11:30:00,88.33,88.37,87.93,87.98,79057.0,86.4005,86.4396,86.0092,86.0581,79057.0
2024-08-20 11:35:00,88.01,88.19,87.81,88.06,71468.0,86.0875,86.2636,85.8919,86.1364,71468.0
2024-08-20 11:40:00,88.08,88.25,88.06,88.24,44760.0,86.156,86.3222,86.1364,86.3125,44760.0
2024-08-20 11:45:00,88.2,88.28,87.89,88.1,78118.0,86.2733,86.3516,85.9701,86.1755,78118.0
2024-08-20 11:50:00,88.11,88.24,88.06,88.1,55316.0,86.1853,86.3125,86.1364,86.1755,55316.0
2024-08-20 11:55:00,88.1,88.29,88.03,88.04,52278.0,86.1755,86.3614,86.1071,86.1168,52278.0
2024-08-20 12:00:00,88.03,88.25,88.0,88.22,34538.0,86.1071,86.3222,86.0777,86.2929,34538.0
2024-08-20 12:05:00,88.22,88.28,88.14,88.15,61378.0,86.2929,86.3516,86.2147,86.2244,61378.0
2024-08-20 12:10:00,88.16,88.36,88.15,88.23,40533.0,86.2342,86.4298,86.2244,86.3027,40533.0
2024-08-20 12:15:00,88.23,88.28,87.99,88.05,39583.0,86.3027,86.3516,86.0679,86.1266,39583.0
2024-08-20 12:20:00,88.05,88.12,87.95,88.01,52903.0,86.1266,86.1951,86.0288,86.0875,52903.0
2024-08-20 12:25:00,88.03,88.26,87.98,88.25,177017.0,86.1071,86.332,86.0581,86.3222,177017.0
2024-08-20 12:30:00,88.21,88.5,88.15,88.49,137812.0,86.2831,86.5668,86.2244,86.557,137812.0
2024-08-20 12:35:00,88.5,88.67,88.36,88.58,76464.0,86.5668,86.7331,86.4298,86.645,76464.0
2024-08-20 12:40:00,88.58,88.61,88.4,88.43,52877.0,86.645,86.6744,86.469,86.4983,52877.0
2024-08-20 12:45:00,88.48,88.48,88.38,88.45,23976.0,86.5472,86.5472,86.4494,86.5179,23976.0
2024-08-20 12:50:00,88.45,88.47,88.38,88.43,57916.0,86.5179,86.5374,86.4494,86.4983,57916.0
2024-08-20 12:55:00,88.42,88.43,88.31,88.39,30102.0,86.4885,86.4983,86.3809,86.4592,30102.0
2024-08-20 13:00:00,88.4,88.42,88.28,88.4,34094.0,86.469,86.4885,86.3516,86.469,34094.0
2024-08-20 13:05:00,88.4,88.48,88.35,88.48,70082.0,86.469,86.5472,86.4201,86.5472,70082.0
2024-08-20 13:10:00,88.48,88.57,88.42,88.43,52814.0,86.5472,86.6353,86.4885,86.4983,52814.0
2024-08-20 13:15:00,88.44,88.51,88.38,88.45,23315.0,86.5081,86.5766,86.4494,86.5179,23315.0
2024-08-20 13:20:00,88.45,88.61,88.43,88.58,30440.0,86.5179,86.6744,86.4983,86.645,30440.0
2024-08-20 13:25:00,88.58,89.27,88.57,89.27,98983.0,86.645,87.32,86.6353,87.32,98983.0
2024-08-20 13:30:00,89.29,89.74,89.21,89.74,164838.0,87.3395,87.7797,87.2613,87.7797,164838.0
2024-08-20 13:35:00,89.67,89.82,89.57,89.63,157846.0,87.7112,87.858,87.6134,87.6721,157846.0
2024-08-20 13:40:00,89.63,89.75,89.38,89.45,91306.0,87.6721,87.7895,87.4276,87.496,91306.0
2024-08-20 13:45:00,89.43,89.75,89.31,89.66,90954.0,87.4765,87.7895,87.3591,87.7014,90954.0
2024-08-20 13:50:00,89.66,89.7,89.49,89.57,16358.0,87.7014,87.7406,87.5352,87.6134,16358.0
2024-08-20 13:55:00,89.56,89.58,89.42,89.55,48496.0,87.6036,87.6232,87.4667,87.5939,48496.0
2024-08-20 14:00:00,89.55,89.85,89.46,89.74,47984.0,87.5939,87.8873,87.5058,87.7797,47984.0
2024-08-20 14:05:00,89.74,89.75,89.63,89.7,34386.0,87.7797,87.7895,87.6721,87.7406,34386.0
2024-08-20 14:10:00,89.73,89.81,89.65,89.81,66026.0,87.7699,87.8482,87.6917,87.8482,66026.0
2024-08-20 14:15:00,89.81,89.95,89.76,89.92,33815.0,87.8482,87.9851,87.7993,87.9558,33815.0
2024-08-20 14:20:00,89.93,90.03,89.91,89.92,62940.0,87.9655,88.0634,87.946,87.9558,62940.0
2024-08-20 14:25:00,89.93,89.96,89.83,89.9,34723.0,87.9655,87.9949,87.8677,87.9362,34723.0
2024-08-20 14:30:00,89.9,90.0,89.83,89.84,72096.0,87.9362,88.034,87.8677,87.8775,72096.0
2024-08-20 14:35:00,89.83,89.96,89.72,89.96,35868.0,87.8677,87.9949,87.7601,87.9949,35868.0
2024-08-20 14:40:00,89.94,89.94,89.8,89.86,44755.0,87.9753,87.9753,87.8384,87.8971,44755.0
2024-08-20 14:45:00,89.88,89.99,89.85,89.9,48571.0,87.9166,88.0242,87.8873,87.9362,48571.0
2024-08-20 14:50:00,89.9,90.01,89.82,89.98,100045.0,87.9362,88.0438,87.858,88.0145,100045.0
2024-08-20 14:55:00,89.99,90.02,89.88,89.91,21234.0,88.0242,88.0536,87.9166,87.946,21234.0
2024-08-20 15:00:00,89.93,90.0,89.88,89.96,35196.0,87.9655,88.034,87.9166,87.9949,35196.0
2024-08-20 15:05:00,89.97,90.0,89.91,89.94,34982.0,88.0047,88.034,87.946,87.9753,34982.0
2024-08-20 15:10:00,89.92,89.96,89.87,89.9,21590.0,87.9558,87.9949,87.9069,87.9362,21590.0
2024-08-20 15:15:00,89.89,89.9,89.81,89.84,39963.0,87.9264,87.9362,87.8482,87.8775,39963.0
2024-08-20 15:20:00,89.85,90.01,89.84,89.98,79794.0,87.8873,88.0438,87.8775,88.0145,79794.0
2024-08-20 15:25:00,89.98,90.04,89.92,90.0,80156.0,88.0145,88.0731,87.9558,88.034,80156.0
2024-08-20 15:30:00,90.0,90.43,90.0,90.23,111352.0,88.034,88.4546,88.034,88.259,111352.0
2024-08-20 15:35:00,90.25,90.66,90.23,90.65,134293.0,88.2786,88.6796,88.259,88.6698,134293.0
2024-08-20 15:40:00,90.66,90.75,90.44,90.5,148578.0,88.6796,88.7676,88.4644,88.5231,148578.0
2024-08-20 15:45:00,90.5,90.88,90.49,90.5,148489.0,88.5231,88.8948,88.5133,88.5231,148489.0
2024-08-20 15:50:00,90.51,90.75,90.36,90.74,199955.0,88.5329,88.7676,88.3862,88.7579,199955.0
2024-08-20 15:55:00,90.73,90.99,90.57,90.98,521826.0,88.7481,89.0024,88.5916,88.9926,521826.0
2024-08-21 09:30:00,92.05,92.44,91.69,91.85,170164.0,90.0392,90.4207,89.6871,89.8436,170164.0
2024-08-21 09:35:00,91.86,92.13,91.69,92.08,45432.0,89.8534,90.1175,89.6871,90.0686,45432.0
2024-08-21 09:40:00,92.06,92.15,91.91,92.12,54270.0,90.049,90.1371,89.9023,90.1077,54270.0
2024-08-21 09:45:00,92.08,92.91,91.91,92.76,130133.0,90.0686,90.8805,89.9023,90.7337,130133.0
2024-08-21 09:50:00,92.8,92.88,92.37,92.5,57881.0,90.7729,90.8511,90.3522,90.4794,57881.0
2024-08-21 09:55:00,92.5,93.06,92.49,92.74,56321.0,90.4794,91.0272,90.4696,90.7142,56321.0
2024-08-21 10:00:00,92.74,92.8,92.55,92.8,40220.0,90.7142,90.7729,90.5283,90.7729,40220.0
2024-08-21 10:05:00,92.74,92.8,92.36,92.47,38846.0,90.7142,90.7729,90.3425,90.4501,38846.0
2024-08-21 10:10:00,92.47,92.57,92.27,92.33,34125.0,90.4501,90.5479,90.2544,90.3131,34125.0
2024-08-21 10:15:00,92.36,92.36,92.05,92.22,54898.0,90.3425,90.3425,90.0392,90.2055,54898.0
2024-08-21 10:20:00,92.22,92.34,92.14,92.23,36424.0,90.2055,90.3229,90.1273,90.2153,36424.0
2024-08-21 10:25:00,92.23,92.33,92.14,92.19,37533.0,90.2153,90.3131,90.1273,90.1762,37533.0
2024-08-21 10:30:00,92.18,92.19,91.98,92.09,38638.0,90.1664,90.1762,89.9708,90.0784,38638.0
2024-08-21 10:35:00,92.09,92.31,92.07,92.13,72029.0,90.0784,90.2936,90.0588,90.1175,72029.0
2024-08-21 10:40:00,92.15,92.28,92.1,92.1,38711.0,90.1371,90.2642,90.0881,90.0881,38711.0
2024-08-21 10:45:00,92.14,92.18,91.75,91.83,35324.0,90.1273,90.1664,89.7458,89.824,35324.0
2024-08-21 10:50:00,91.79,91.89,91.65,91.7,33185.0,89.7849,89.8827,89.648,89.6969,33185.0
2024-08-21 10:55:00,91.67,91.71,91.33,91.42,49984.0,89.6675,89.7067,89.335,89.423,49984.0
2024-08-21 11:00:00,91.42,91.75,91.27,91.75,22313.0,89.423,89.7458,89.2763,89.7458,22313.0
2024-08-21 11:05:00,91.75,91.87,91.7,91.73,23548.0,89.7458,89.8632,89.6969,89.7262,23548.0
2024-08-21 11:10:00,91.73,91.77,91.5,91.54,26781.0,89.7262,89.7654,89.5013,89.5404,26781.0
2024-08-21 11:15:00,91.49,91.58,91.32,91.34,27296.0,89.4915,89.5795,89.3252,89.3447,27296.0
2024-08-21 11:20:00,91.32,91.41,91.18,91.2,23541.0,89.3252,89.4132,89.1882,89.2078,23541.0
2024-08-21 11:25:00,91.18,91.18,90.93,91.01,65402.0,89.1882,89.1882,88.9437,89.022,65402.0
2024-08-21 11:30:00,91.01,91.12,90.89,91.11,32592.0,89.022,89.1296,88.9046,89.1198,32592.0
2024-08-21 11:35:00,91.11,91.6,91.03,91.6,35724.0,89.1198,89.5991,89.0415,89.5991,35724.0
2024-08-21 11:40:00,91.59,91.76,91.49,91.5,30919.0,89.5893,89.7556,89.4915,89.5013,30919.0
2024-08-21 11:45:00,91.51,91.55,91.44,91.52,24937.0,89.511,89.5502,89.4426,89.5208,24937.0
2024-08-21 11:50:00,91.52,91.63,91.48,91.63,18113.0,89.5208,89.6284,89.4817,89.6284,18113.0
2024-08-21 11:55:00,91.61,91.62,91.42,91.49,32205.0,89.6089,89.6186,89.423,89.4915,32205.0
2024-08-21 12:00:00,91.47,91.48,91.29,91.29,20540.0,89.4719,89.4817,89.2958,89.2958,20540.0
2024-08-21 12:05:00,91.29,91.54,91.24,91.48,33653.0,89.2958,89.5404,89.2469,89.4817,33653.0
2024-08-21 12:10:00,91.48,91.55,91.4,91.51,16808.0,89.4817,89.5502,89.4034,89.511,16808.0
2024-08-21 12:15:00,91.47,91.56,91.3,91.35,25735.0,89.4719,89.5599,89.3056,89.3545,25735.0
2024-08-21 12:20:00,91.32,91.54,91.32,91.46,22764.0,89.3252,89.5404,89.3252,89.4621,22764.0
2024-08-21 12:25:00,91.43,91.73,91.43,91.6,28356.0,89.4328,89.7262,89.4328,89.5991,28356.0
2024-08-21 12:30:00,91.58,91.59,91.48,91.55,25963.0,89.5795,89.5893,89.4817,89.5502,25963.0
2024-08-21 12:35:00,91.55,91.6,91.5,91.54,31763.0,89.5502,89.5991,89.5013,89.5404,31763.0
2024-08-21 12:40:00,91.53,91.73,91.45,91.73,36217.0,89.5306,89.7262,89.4523,89.7262,36217.0
2024-08-21 12:45:00,91.73,92.24,91.71,92.22,81913.0,89.7262,90.2251,89.7067,90.2055,81913.0
2024-08-21 12:50:00,92.22,92.24,91.89,92.07,65975.0,90.2055,90.2251,89.8827,90.0588,65975.0
2024-08-21 12:55:00,92.07,92.26,92.07,92.19,17553.0,90.0588,90.2447,90.0588,90.1762,17553.0
2024-08-21 13:00:00,92.15,92.29,92.09,92.17,49997.0,90.1371,90.274,90.0784,90.1566,49997.0
2024-08-21 13:05:00,92.17,92.25,92.09,92.17,27613.0,90.1566,90.2349,90.0784,90.1566,27613.0
2024-08-21 13:10:00,92.17,92.2,91.98,92.01,26454.0,90.1566,90.186,89.9708,90.0001,26454.0
2024-08-21 13:15:00,92.08,92.46,92.05,92.33,35938.0,90.0686,90.4403,90.0392,90.3131,35938.0
2024-08-21 13:20:00,92.3,92.34,92.2,92.24,27662.0,90.2838,90.3229,90.186,90.2251,27662.0
2024-08-21 13:25:00,92.22,92.27,92.15,92.15,25898.0,90.2055,90.2544,90.1371,90.1371,25898.0
2024-08-21 13:30:00,92.15,92.25,92.15,92.18,30233.0,90.1371,90.2349,90.1371,90.1664,30233.0
2024-08-21 13:35:00,92.16,92.23,92.06,92.22,22207.0,90.1468,90.2153,90.049,90.2055,22207.0
2024-08-21 13:40:00,92.21,92.25,92.04,92.25,31169.0,90.1957,90.2349,90.0295,90.2349,31169.0
2024-08-21 13:45:00,92.23,92.31,92.17,92.2,30652.0,90.2153,90.2936,90.1566,90.186,30652.0
2024-08-21 13:50:00,92.2,92.27,92.19,92.24,12771.0,90.186,90.2544,90.1762,90.2251,12771.0
2024-08-21 13:55:00,92.25,92.34,92.18,92.26,34062.0,90.2349,90.3229,90.1664,90.2447,34062.0
2024-08-21 14:00:00,92.26,92.33,92.19,92.33,46222.0,90.2447,90.3131,90.1762,90.3131,46222.0
2024-08-21 14:05:00,92.32,92.33,92.12,92.2,33893.0,90.3033,90.3131,90.1077,90.186,33893.0
2024-08-21 14:10:00,92.23,92.43,92.21,92.42,28319.0,90.2153,90.4109,90.1957,90.4012,28319.0
2024-08-21 14:15:00,92.42,92.57,92.41,92.46,30980.0,90.4012,90.5479,90.3914,90.4403,30980.0
2024-08-21 14:20:00,92.46,92.53,92.38,92.45,35220.0,90.4403,90.5088,90.362,90.4305,35220.0
2024-08-21 14:25:00,92.47,92.6,92.45,92.59,20495.0,90.4501,90.5772,90.4305,90.5674,20495.0
2024-08-21 14:30:00,92.59,92.67,92.57,92.57,24274.0,90.5674,90.6457,90.5479,90.5479,24274.0
2024-08-21 14:35:00,92.57,92.61,92.39,92.44,28084.0,90.5479,90.587,90.3718,90.4207,28084.0
2024-08-21 14:40:00,92.44,92.45,92.35,92.42,17556.0,90.4207,90.4305,90.3327,90.4012,17556.0
2024-08-21 14:45:00,92.42,92.44,92.32,92.42,17278.0,90.4012,90.4207,90.3033,90.4012,17278.0
2024-08-21 14:50:00,92.4,92.42,92.35,92.37,17161.0,90.3816,90.4012,90.3327,90.3522,17161.0
2024-08-21 14:55:00,92.36,92.4,92.27,92.37,19834.0,90.3425,90.3816,90.2544,90.3522,19834.0
2024-08-21 15:00:00,92.36,92.39,92.24,92.29,17587.0,90.3425,90.3718,90.2251,90.274,17587.0
2024-08-21 15:05:00,92.29,92.29,92.1,92.21,26256.0,90.274,90.274,90.0881,90.1957,26256.0
2024-08-21 15:10:00,92.23,92.28,92.19,92.2,25984.0,90.2153,90.2642,90.1762,90.186,25984.0
2024-08-21 15:15:00,92.2,92.21,92.13,92.18,19309.0,90.186,90.1957,90.1175,90.1664,19309.0
2024-08-21 15:20:00,92.18,92.18,91.92,91.95,31674.0,90.1664,90.1664,89.9121,89.9414,31674.0
2024-08-21 15:25:00,91.98,92.0,91.84,91.88,26012.0,89.9708,89.9903,89.8338,89.873,26012.0
2024-08-21 15:30:00,91.88,91.93,91.74,91.75,47351.0,89.873,89.9219,89.736,89.7458,47351.0
2024-08-21 15:35:00,91.74,91.91,91.64,91.91,63275.0,89.736,89.9023,89.6382,89.9023,63275.0
2024-08-21 15:40:00,91.89,91.96,91.83,91.91,75953.0,89.8827,89.9512,89.824,89.9023,75953.0
2024-08-21 15:45:00,91.9,92.35,91.87,92.17,115834.0,89.8925,90.3327,89.8632,90.1566,115834.0
2024-08-21 15:50:00,92.18,92.21,91.88,91.9,144616.0,90.1664,90.1957,89.873,89.8925,144616.0
2024-08-21 15:55:00,91.9,91.98,91.5,91.5,458512.0,89.8925,89.9708,89.5013,89.5013,458512.0
2024-08-22 09:30:00,95.96,95.96,92.99,93.7,381474.0,93.8638,93.8638,90.9587,91.6532,381474.0
2024-08-22 09:35:00,93.7,94.03,93.21,94.01,63195.0,91.6532,91.976,91.1739,91.9564,63195.0
2024-08-22 09:40:00,94.01,94.25,93.83,94.23,69045.0,91.9564,92.1912,91.7804,92.1716,69045.0
2024-08-22 09:45:00,94.28,94.29,93.46,93.59,136948.0,92.2205,92.2303,91.4184,91.5456,136948.0
2024-08-22 09:50:00,93.62,93.62,92.81,93.0,225507.0,91.5749,91.5749,90.7826,90.9685,225507.0
2024-08-22 09:55:00,93.03,93.14,92.86,93.08,27095.0,90.9978,91.1054,90.8315,91.0467,27095.0
2024-08-22 10:00:00,93.09,93.5,93.07,93.34,49260.0,91.0565,91.4576,91.037,91.3011,49260.0
2024-08-22 10:05:00,93.39,93.39,92.72,92.72,30032.0,91.35,91.35,90.6946,90.6946,30032.0
2024-08-22 10:10:00,92.76,92.81,92.57,92.7,64494.0,90.7337,90.7826,90.5479,90.675,64494.0
2024-08-22 10:15:00,92.7,93.09,92.57,92.9,40919.0,90.675,91.0565,90.5479,90.8707,40919.0
2024-08-22 10:20:00,92.9,93.26,92.89,93.23,31899.0,90.8707,91.2228,90.8609,91.1935,31899.0
2024-08-22 10:25:00,93.23,93.71,93.1,93.42,42494.0,91.1935,91.663,91.0663,91.3793,42494.0
2024-08-22 10:30:00,93.43,93.47,93.18,93.23,29618.0,91.3891,91.4282,91.1446,91.1935,29618.0
2024-08-22 10:35:00,93.28,93.35,93.14,93.17,22817.0,91.2424,91.3108,91.1054,91.1348,22817.0
2024-08-22 10:40:00,93.17,93.17,92.85,92.85,30023.0,91.1348,91.1348,90.8218,90.8218,30023.0
2024-08-22 10:45:00,92.88,93.33,92.88,93.17,39276.0,90.8511,91.2913,90.8511,91.1348,39276.0
2024-08-22 10:50:00,93.19,93.66,93.19,93.27,50832.0,91.1543,91.6141,91.1543,91.2326,50832.0
2024-08-22 10:55:00,93.28,93.32,93.15,93.22,32086.0,91.2424,91.2815,91.1152,91.1837,32086.0
2024-08-22 11:00:00,93.2,93.33,93.15,93.33,49939.0,91.1641,91.2913,91.1152,91.2913,49939.0
2024-08-22 11:05:00,93.31,93.42,93.19,93.2,36263.0,91.2717,91.3793,91.1543,91.1641,36263.0
2024-08-22 11:10:00,93.18,93.18,92.87,92.89,20206.0,91.1446,91.1446,90.8413,90.8609,20206.0
2024-08-22 11:15:00,92.87,93.01,92.47,92.47,55415.0,90.8413,90.9783,90.4501,90.4501,55415.0
2024-08-22 11:20:00,92.43,92.78,92.27,92.78,127604.0,90.4109,90.7533,90.2544,90.7533,127604.0
2024-08-22 11:25:00,92.78,92.9,92.65,92.89,141746.0,90.7533,90.8707,90.6261,90.8609,141746.0
2024-08-22 11:30:00,92.88,92.96,92.7,92.7,113229.0,90.8511,90.9294,90.675,90.675,113229.0
2024-08-22 11:35:00,92.7,92.88,92.6,92.76,46704.0,90.675,90.8511,90.5772,90.7337,46704.0
2024-08-22 11:40:00,92.8,92.82,92.66,92.77,33190.0,90.7729,90.7924,90.6359,90.7435,33190.0
2024-08-22 11:45:00,92.82,92.87,92.68,92.73,190543.0,90.7924,90.8413,90.6555,90.7044,190543.0
2024-08-22 11:50:00,92.73,92.87,92.73,92.83,38439.0,90.7044,90.8413,90.7044,90.8022,38439.0
2024-08-22 11:55:00,92.84,93.16,92.77,92.98,57138.0,90.812,91.125,90.7435,90.9489,57138.0
2024-08-22 12:00:00,92.98,93.12,92.78,93.06,63761.0,90.9489,91.0859,90.7533,91.0272,63761.0
2024-08-22 12:05:00,93.04,93.39,92.97,93.04,87676.0,91.0076,91.35,90.9391,91.0076,87676.0
2024-08-22 12:10:00,93.05,93.16,92.93,93.0,26610.0,91.0174,91.125,90.9,90.9685,26610.0
2024-08-22 12:15:00,93.0,93.19,93.0,93.19,21042.0,90.9685,91.1543,90.9685,91.1543,21042.0
2024-08-22 12:20:00,93.22,93.52,93.2,93.52,30449.0,91.1837,91.4771,91.1641,91.4771,30449.0
2024-08-22 12:25:00,93.57,93.76,93.42,93.5,92694.0,91.526,91.7119,91.3793,91.4576,92694.0
2024-08-22 12:30:00,93.5,93.75,93.49,93.58,22984.0,91.4576,91.7021,91.4478,91.5358,22984.0
2024-08-22 12:35:00,93.6,93.6,93.36,93.37,12043.0,91.5554,91.5554,91.3206,91.3304,12043.0
2024-08-22 12:40:00,93.38,93.53,93.37,93.47,7484.0,91.3402,91.4869,91.3304,91.4282,7484.0
2024-08-22 12:45:00,93.43,93.5,93.21,93.31,16252.0,91.3891,91.4576,91.1739,91.2717,16252.0
2024-08-22 12:50:00,93.31,93.31,92.96,92.98,89373.0,91.2717,91.2717,90.9294,90.9489,89373.0
2024-08-22 12:55:00,93.02,93.06,92.93,92.98,91856.0,90.9881,91.0272,90.9,90.9489,91856.0
2024-08-22 13:00:00,92.98,92.98,92.89,92.97,18342.0,90.9489,90.9489,90.8609,90.9391,18342.0
2024-08-22 13:05:00,92.97,92.97,92.88,92.9,14431.0,90.9391,90.9391,90.8511,90.8707,14431.0
2024-08-22 13:10:00,92.88,93.02,92.75,92.87,31199.0,90.8511,90.9881,90.7239,90.8413,31199.0
2024-08-22 13:15:00,92.86,92.93,92.72,92.76,121418.0,90.8315,90.9,90.6946,90.7337,121418.0
2024-08-22 13:20:00,92.75,92.75,92.65,92.66,24126.0,90.7239,90.7239,90.6261,90.6359,24126.0
2024-08-22 13:25:00,92.65,92.74,92.62,92.68,21660.0,90.6261,90.7142,90.5968,90.6555,21660.0
2024-08-22 13:30:00,92.67,92.79,92.49,92.59,16000.0,90.6457,90.7631,90.4696,90.5674,16000.0
2024-08-22 13:35:00,92.58,92.68,92.56,92.63,17137.0,90.5577,90.6555,90.5381,90.6066,17137.0
2024-08-22 13:40:00,92.63,92.76,92.59,92.7,34540.0,90.6066,90.7337,90.5674,90.675,34540.0
2024-08-22 13:45:00,92.7,92.83,92.68,92.7,17036.0,90.675,90.8022,90.6555,90.675,17036.0
2024-08-22 13:50:00,92.68,92.73,92.5,92.53,15961.0,90.6555,90.7044,90.4794,90.5088,15961.0
2024-08-22 13:55:00,92.54,92.59,92.47,92.51,17570.0,90.5185,90.5674,90.4501,90.4892,17570.0
2024-08-22 14:00:00,92.51,92.52,92.35,92.37,10347.0,90.4892,90.499,90.3327,90.3522,10347.0
2024-08-22 14:05:00,92.38,92.51,92.37,92.51,9698.0,90.362,90.4892,90.3522,90.4892,9698.0
2024-08-22 14:10:00,92.53,92.63,92.53,92.58,10582.0,90.5088,90.6066,90.5088,90.5577,10582.0
2024-08-22 14:15:00,92.6,92.68,92.44,92.53,13224.0,90.5772,90.6555,90.4207,90.5088,13224.0
2024-08-22 14:20:00,92.54,92.57,92.51,92.55,12829.0,90.5185,90.5479,90.4892,90.5283,12829.0
2024-08-22 14:25:00,92.55,92.64,92.49,92.61,27386.0,90.5283,90.6164,90.4696,90.587,27386.0
2024-08-22 14:30:00,92.6,92.61,92.43,92.44,19518.0,90.5772,90.587,90.4109,90.4207,19518.0
2024-08-22 14:35:00,92.43,92.51,92.42,92.48,12286.0,90.4109,90.4892,90.4012,90.4598,12286.0
2024-08-22 14:40:00,92.49,92.52,92.41,92.51,18657.0,90.4696,90.499,90.3914,90.4892,18657.0
2024-08-22 14:45:00,92.51,92.63,92.49,92.49,170647.0,90.4892,90.6066,90.4696,90.4696,170647.0
2024-08-22 14:50:00,92.51,92.51,92.4,92.42,170005.0,90.4892,90.4892,90.3816,90.4012,170005.0
2024-08-22 14:55:00,92.43,92.48,92.22,92.25,25316.0,90.4109,90.4598,90.2055,90.2349,25316.0
2024-08-22 15:00:00,92.25,92.36,92.23,92.23,19037.0,90.2349,90.3425,90.2153,90.2153,19037.0
2024-08-22 15:05:00,92.23,92.32,92.21,92.31,178182.0,90.2153,90.3033,90.1957,90.2936,178182.0
2024-08-22 15:10:00,92.32,92.45,92.28,92.4,17242.0,90.3033,90.4305,90.2642,90.3816,17242.0
2024-08-22 15:15:00,92.43,92.52,92.27,92.29,25029.0,90.4109,90.499,90.2544,90.274,25029.0
2024-08-22 15:20:00,92.27,92.28,91.83,91.83,128329.0,90.2544,90.2642,89.824,89.824,128329.0
2024-08-22 15:25:00,91.83,91.87,91.74,91.8,29198.0,89.824,89.8632,89.736,89.7947,29198.0
2024-08-22 15:30:00,91.8,91.86,91.65,91.77,50341.0,89.7947,89.8534,89.648,89.7654,50341.0
2024-08-22 15:35:00,91.77,92.1,91.77,91.93,46687.0,89.7654,90.0881,89.7654,89.9219,46687.0
2024-08-22 15:40:00,91.92,92.22,91.92,92.14,93420.0,89.9121,90.2055,89.9121,90.1273,93420.0
2024-08-22 15:45:00,92.13,92.13,91.57,91.67,100637.0,90.1175,90.1175,89.5697,89.6675,100637.0
2024-08-22 15:50:00,91.68,91.86,91.32,91.61,214992.0,89.6773,89.8534,89.3252,89.6089,214992.0
2024-08-22 15:55:00,91.64,91.77,91.38,91.41,484761.0,89.6382,89.7654,89.3839,89.4132,484761.0
2024-08-23 09:30:00,91.88,92.38,91.6,91.97,95765.0,89.873,90.362,89.5991,89.961,95765.0
2024-08-23 09:35:00,91.91,92.09,91.78,92.02,32035.0,89.9023,90.0784,89.7751,90.0099,32035.0
2024-08-23 09:40:00,92.08,92.88,92.08,92.88,485420.0,90.0686,90.8511,90.0686,90.8511,485420.0
2024-08-23 09:45:00,92.68,93.19,92.68,93.14,39839.0,90.6555,91.1543,90.6555,91.1054,39839.0
2024-08-23 09:50:00,93.07,93.32,92.95,93.1,20560.0,91.037,91.2815,90.9196,91.0663,20560.0
2024-08-23 09:55:00,92.99,93.17,92.73,92.9,26840.0,90.9587,91.1348,90.7044,90.8707,26840.0
2024-08-23 10:00:00,92.9,93.46,92.89,93.45,28912.0,90.8707,91.4184,90.8609,91.4087,28912.0
2024-08-23 10:05:00,93.43,93.85,93.4,93.83,31343.0,91.3891,91.7999,91.3597,91.7804,31343.0
2024-08-23 10:10:00,93.9,94.28,93.82,94.2,100912.0,91.8488,92.2205,91.7706,92.1423,100912.0
2024-08-23 10:15:00,94.19,94.24,93.46,93.78,148836.0,92.1325,92.1814,91.4184,91.7314,148836.0
2024-08-23 10:20:00,93.78,94.5,93.71,94.5,80318.0,91.7314,92.4357,91.663,92.4357,80318.0
2024-08-23 10:25:00,94.45,94.66,94.39,94.42,32777.0,92.3868,92.5922,92.3281,92.3575,32777.0
2024-08-23 10:30:00,94.44,94.67,94.35,94.61,53469.0,92.377,92.602,92.289,92.5433,53469.0
2024-08-23 10:35:00,94.56,94.68,94.4,94.43,21953.0,92.4944,92.6118,92.3379,92.3673,21953.0
2024-08-23 10:40:00,94.38,94.72,94.26,94.66,36339.0,92.3183,92.6509,92.201,92.5922,36339.0
2024-08-23 10:45:00,94.69,94.83,94.2,94.29,30429.0,92.6216,92.7585,92.1423,92.2303,30429.0
2024-08-23 10:50:00,94.2,94.32,93.83,93.95,37603.0,92.1423,92.2597,91.7804,91.8977,37603.0
2024-08-23 10:55:00,93.95,94.15,93.83,94.0,41466.0,91.8977,92.0934,91.7804,91.9466,41466.0
2024-08-23 11:00:00,93.98,94.4,93.96,94.38,25946.0,91.9271,92.3379,91.9075,92.3183,25946.0
2024-08-23 11:05:00,94.34,94.62,94.33,94.4,25433.0,92.2792,92.5531,92.2694,92.3379,25433.0
2024-08-23 11:10:00,94.4,94.76,94.38,94.76,15477.0,92.3379,92.69,92.3183,92.69,15477.0
2024-08-23 11:15:00,94.73,94.94,94.7,94.73,28963.0,92.6607,92.8661,92.6314,92.6607,28963.0
2024-08-23 11:20:00,94.76,94.76,94.19,94.29,33995.0,92.69,92.69,92.1325,92.2303,33995.0
2024-08-23 11:25:00,94.3,94.73,94.3,94.64,30790.0,92.2401,92.6607,92.2401,92.5727,30790.0
2024-08-23 11:30:00,94.65,94.89,94.54,94.82,40461.0,92.5824,92.8172,92.4748,92.7487,40461.0
2024-08-23 11:35:00,94.82,94.83,94.54,94.54,19805.0,92.7487,92.7585,92.4748,92.4748,19805.0
2024-08-23 11:40:00,94.54,94.63,94.34,94.4,40631.0,92.4748,92.5629,92.2792,92.3379,40631.0
2024-08-23 11:45:00,94.39,94.49,94.3,94.49,22059.0,92.3281,92.4259,92.2401,92.4259,22059.0
2024-08-23 11:50:00,94.47,94.48,94.15,94.25,17778.0,92.4064,92.4162,92.0934,92.1912,17778.0
2024-08-23 11:55:00,94.26,94.36,94.0,94.0,13652.0,92.201,92.2988,91.9466,91.9466,13652.0
2024-08-23 12:00:00,93.98,94.02,93.78,93.99,18362.0,91.9271,91.9662,91.7314,91.9369,18362.0
2024-08-23 12:05:00,93.99,93.99,93.79,93.95,9885.0,91.9369,91.9369,91.7412,91.8977,9885.0
2024-08-23 12:10:00,93.95,94.03,93.88,93.9,13794.0,91.8977,91.976,91.8293,91.8488,13794.0
2024-08-23 12:15:00,93.91,94.38,93.89,94.37,20256.0,91.8586,92.3183,91.839,92.3086,20256.0
2024-08-23 12:20:00,94.34,94.46,94.27,94.45,19045.0,92.2792,92.3966,92.2107,92.3868,19045.0
2024-08-23 12:25:00,94.45,94.45,94.22,94.31,28893.0,92.3868,92.3868,92.1618,92.2499,28893.0
2024-08-23 12:30:00,94.24,94.46,94.22,94.45,13697.0,92.1814,92.3966,92.1618,92.3868,13697.0
2024-08-23 12:35:00,94.45,94.53,94.42,94.43,21351.0,92.3868,92.4651,92.3575,92.3673,21351.0
2024-08-23 12:40:00,94.41,94.41,94.07,94.14,19439.0,92.3477,92.3477,92.0151,92.0836,19439.0
2024-08-23 12:45:00,94.11,94.13,93.92,94.07,43986.0,92.0542,92.0738,91.8684,92.0151,43986.0
2024-08-23 12:50:00,94.07,94.44,94.06,94.29,15978.0,92.0151,92.377,92.0053,92.2303,15978.0
2024-08-23 12:55:00,94.3,94.39,94.24,94.26,17955.0,92.2401,92.3281,92.1814,92.201,17955.0
2024-08-23 13:00:00,94.31,94.32,94.11,94.3,11918.0,92.2499,92.2597,92.0542,92.2401,11918.0
2024-08-23 13:05:00,94.27,94.36,94.23,94.36,16939.0,92.2107,92.2988,92.1716,92.2988,16939.0
2024-08-23 13:10:00,94.37,94.37,94.28,94.32,19965.0,92.3086,92.3086,92.2205,92.2597,19965.0
2024-08-23 13:15:00,94.32,94.64,94.32,94.61,22532.0,92.2597,92.5727,92.2597,92.5433,22532.0
2024-08-23 13:20:00,94.6,94.69,94.55,94.62,12001.0,92.5335,92.6216,92.4846,92.5531,12001.0
2024-08-23 13:25:00,94.6,94.93,94.6,94.9,26014.0,92.5335,92.8563,92.5335,92.827,26014.0
2024-08-23 13:30:00,94.9,95.16,94.87,95.04,48677.0,92.827,93.0813,92.7976,92.9639,48677.0
2024-08-23 13:35:00,95.05,95.18,94.96,95.04,118315.0,92.9737,93.1009,92.8857,92.9639,118315.0
2024-08-23 13:40:00,95.05,95.07,94.93,95.06,57488.0,92.9737,92.9933,92.8563,92.9835,57488.0
2024-08-23 13:45:00,95.04,95.05,94.7,94.77,26947.0,92.9639,92.9737,92.6314,92.6998,26947.0
2024-08-23 13:50:00,94.74,94.78,94.66,94.7,7023.0,92.6705,92.7096,92.5922,92.6314,7023.0
2024-08-23 13:55:00,94.67,94.67,94.48,94.51,7686.0,92.602,92.602,92.4162,92.4455,7686.0
2024-08-23 14:00:00,94.51,94.53,94.44,94.52,7608.0,92.4455,92.4651,92.377,92.4553,7608.0
2024-08-23 14:05:00,94.52,94.58,94.41,94.41,16122.0,92.4553,92.514,92.3477,92.3477,16122.0
2024-08-23 14:10:00,94.41,94.42,94.3,94.42,11582.0,92.3477,92.3575,92.2401,92.3575,11582.0
2024-08-23 14:15:00,94.42,94.56,94.4,94.54,11579.0,92.3575,92.4944,92.3379,92.4748,11579.0
2024-08-23 14:20:00,94.56,94.56,94.32,94.44,12426.0,92.4944,92.4944,92.2597,92.377,12426.0
2024-08-23 14:25:00,94.45,94.46,94.37,94.41,14870.0,92.3868,92.3966,92.3086,92.3477,14870.0
2024-08-23 14:30:00,94.38,94.4,94.35,94.38,8190.0,92.3183,92.3379,92.289,92.3183,8190.0
2024-08-23 14:35:00,94.38,94.42,94.28,94.31,19224.0,92.3183,92.3575,92.2205,92.2499,19224.0
2024-08-23 14:40:00,94.28,94.31,94.09,94.12,25696.0,92.2205,92.2499,92.0347,92.064,25696.0
2024-08-23 14:45:00,94.12,94.14,94.03,94.06,24561.0,92.064,92.0836,91.976,92.0053,24561.0
2024-08-23 14:50:00,94.06,94.11,93.97,94.0,20311.0,92.0053,92.0542,91.9173,91.9466,20311.0
2024-08-23 14:55:00,94.0,94.04,93.89,93.93,26534.0,91.9466,91.9858,91.839,91.8782,26534.0
2024-08-23 15:00:00,93.94,93.94,93.84,93.9,19925.0,91.888,91.888,91.7901,91.8488,19925.0
2024-08-23 15:05:00,93.93,94.0,93.88,93.94,27298.0,91.8782,91.9466,91.8293,91.888,27298.0
2024-08-23 15:10:00,93.93,93.93,93.8,93.81,31786.0,91.8782,91.8782,91.751,91.7608,31786.0
2024-08-23 15:15:00,93.82,93.95,93.82,93.94,16925.0,91.7706,91.8977,91.7706,91.888,16925.0
2024-08-23 15:20:00,93.95,93.96,93.8,93.83,18976.0,91.8977,91.9075,91.751,91.7804,18976.0
2024-08-23 15:25:00,93.86,93.87,93.77,93.79,17862.0,91.8097,91.8195,91.7217,91.7412,17862.0
2024-08-23 15:30:00,93.81,93.84,93.69,93.72,26952.0,91.7608,91.7901,91.6434,91.6728,26952.0
2024-08-23 15:35:00,93.72,93.74,93.42,93.47,29073.0,91.6728,91.6923,91.3793,91.4282,29073.0
2024-08-23 15:40:00,93.47,93.65,93.41,93.65,44150.0,91.4282,91.6043,91.3695,91.6043,44150.0
2024-08-23 15:45:00,93.65,93.81,93.55,93.8,42668.0,91.6043,91.7608,91.5065,91.751,42668.0
2024-08-23 15:50:00,93.83,93.92,93.52,93.67,62512.0,91.7804,91.8684,91.4771,91.6239,62512.0
2024-08-23 15:55:00,93.66,93.79,93.57,93.68,243685.0,91.6141,91.7412,91.526,91.6336,243685.0
2024-08-26 09:30:00,93.5,93.99,93.0,93.39,60114.0,91.4576,91.9369,90.9685,91.35,60114.0
2024-08-26 09:35:00,93.48,93.7,93.33,93.52,16858.0,91.438,91.6532,91.2913,91.4771,16858.0
2024-08-26 09:40:00,93.53,93.69,93.48,93.62,7666.0,91.4869,91.6434,91.438,91.5749,7666.0
2024-08-26 09:45:00,93.56,93.76,93.55,93.76,19993.0,91.5163,91.7119,91.5065,91.7119,19993.0
2024-08-26 09:50:00,93.73,93.86,93.69,93.81,35609.0,91.6825,91.8097,91.6434,91.7608,35609.0
2024-08-26 09:55:00,93.81,94.23,93.81,94.23,46385.0,91.7608,92.1716,91.7608,92.1716,46385.0
2024-08-26 10:00:00,94.27,94.43,94.14,94.43,56708.0,92.2107,92.3673,92.0836,92.3673,56708.0
2024-08-26 10:05:00,94.4,94.71,94.38,94.7,37364.0,92.3379,92.6411,92.3183,92.6314,37364.0
2024-08-26 10:10:00,94.68,94.85,94.53,94.57,30814.0,92.6118,92.7781,92.4651,92.5042,30814.0
2024-08-26 10:15:00,94.59,94.6,94.43,94.48,13951.0,92.5238,92.5335,92.3673,92.4162,13951.0
2024-08-26 10:20:00,94.48,94.49,94.27,94.41,26943.0,92.4162,92.4259,92.2107,92.3477,26943.0
2024-08-26 10:25:00,94.37,94.52,94.1,94.46,41992.0,92.3086,92.4553,92.0445,92.3966,41992.0
2024-08-26 10:30:00,94.45,94.69,94.42,94.61,66168.0,92.3868,92.6216,92.3575,92.5433,66168.0
2024-08-26 10:35:00,94.65,94.78,94.46,94.78,16438.0,92.5824,92.7096,92.3966,92.7096,16438.0
2024-08-26 10:40:00,94.77,94.96,94.77,94.93,9893.0,92.6998,92.8857,92.6998,92.8563,9893.0
2024-08-26 10:45:00,94.92,95.13,94.88,94.91,23875.0,92.8465,93.052,92.8074,92.8368,23875.0
2024-08-26 10:50:00,94.87,95.08,94.84,95.08,12994.0,92.7976,93.0031,92.7683,93.0031,12994.0
2024-08-26 10:55:00,95.05,95.05,94.71,94.73,11635.0,92.9737,92.9737,92.6411,92.6607,11635.0
2024-08-26 11:00:00,94.73,94.98,94.72,94.88,32339.0,92.6607,92.9052,92.6509,92.8074,32339.0
2024-08-26 11:05:00,94.91,94.99,94.84,94.92,11903.0,92.8368,92.915,92.7683,92.8465,11903.0
2024-08-26 11:10:00,94.94,95.01,94.89,95.01,8687.0,92.8661,92.9346,92.8172,92.9346,8687.0
2024-08-26 11:15:00,95.03,95.13,94.96,95.01,19106.0,92.9541,93.052,92.8857,92.9346,19106.0
2024-08-26 11:20:00,95.06,95.09,94.77,94.77,21278.0,92.9835,93.0128,92.6998,92.6998,21278.0
2024-08-26 11:25:00,94.74,94.78,94.63,94.73,19523.0,92.6705,92.7096,92.5629,92.6607,19523.0
2024-08-26 11:30:00,94.73,94.95,94.7,94.95,10839.0,92.6607,92.8759,92.6314,92.8759,10839.0
2024-08-26 11:35:00,94.99,95.19,94.95,95.14,28312.0,92.915,93.1106,92.8759,93.0617,28312.0
2024-08-26 11:40:00,95.19,95.31,95.12,95.31,33019.0,93.1106,93.228,93.0422,93.228,33019.0
2024-08-26 11:45:00,95.3,95.42,95.28,95.4,17523.0,93.2182,93.3356,93.1987,93.3161,17523.0
2024-08-26 11:50:00,95.4,95.52,95.39,95.47,14376.0,93.3161,93.4334,93.3063,93.3845,14376.0
2024-08-26 11:55:00,95.49,95.5,95.01,95.03,21198.0,93.4041,93.4139,92.9346,92.9541,21198.0
2024-08-26 12:00:00,95.0,95.3,95.0,95.28,19184.0,92.9248,93.2182,92.9248,93.1987,19184.0
2024-08-26 12:05:00,95.25,95.47,95.22,95.44,15048.0,93.1693,93.3845,93.14,93.3552,15048.0
2024-08-26 12:10:00,95.45,95.5,95.41,95.44,24202.0,93.365,93.4139,93.3258,93.3552,24202.0
2024-08-26 12:15:00,95.44,95.56,95.37,95.54,10811.0,93.3552,93.4726,93.2867,93.453,10811.0
2024-08-26 12:20:00,95.54,95.65,95.53,95.56,22699.0,93.453,93.5606,93.4432,93.4726,22699.0
2024-08-26 12:25:00,95.55,95.56,95.34,95.37,16037.0,93.4628,93.4726,93.2574,93.2867,16037.0
2024-08-26 12:30:00,95.37,95.38,95.04,95.37,40039.0,93.2867,93.2965,92.9639,93.2867,40039.0
2024-08-26 12:35:00,95.36,95.52,95.35,95.5,13977.0,93.2769,93.4334,93.2672,93.4139,13977.0
2024-08-26 12:40:00,95.52,95.54,95.41,95.43,18552.0,93.4334,93.453,93.3258,93.3454,18552.0
2024-08-26 12:45:00,95.41,95.49,95.35,95.49,5430.0,93.3258,93.4041,93.2672,93.4041,5430.0
2024-08-26 12:50:00,95.5,95.63,95.47,95.63,8671.0,93.4139,93.541,93.3845,93.541,8671.0
2024-08-26 12:55:00,95.63,95.68,95.52,95.62,16783.0,93.541,93.5899,93.4334,93.5313,16783.0
2024-08-26 13:00:00,95.64,95.68,95.58,95.61,11246.0,93.5508,93.5899,93.4921,93.5215,11246.0
2024-08-26 13:05:00,95.61,95.7,95.42,95.45,18666.0,93.5215,93.6095,93.3356,93.365,18666.0
2024-08-26 13:10:00,95.46,95.53,95.39,95.53,6460.0,93.3748,93.4432,93.3063,93.4432,6460.0
2024-08-26 13:15:00,95.51,95.67,95.47,95.54,33474.0,93.4237,93.5802,93.3845,93.453,33474.0
2024-08-26 13:20:00,95.55,95.55,95.18,95.21,11516.0,93.4628,93.4628,93.1009,93.1302,11516.0
2024-08-26 13:25:00,95.18,95.21,94.93,95.0,12293.0,93.1009,93.1302,92.8563,92.9248,12293.0
2024-08-26 13:30:00,95.0,95.11,94.91,95.08,15049.0,92.9248,93.0324,92.8368,93.0031,15049.0
2024-08-26 13:35:00,95.1,95.29,95.07,95.18,43154.0,93.0226,93.2085,92.9933,93.1009,43154.0
2024-08-26 13:40:00,95.16,95.24,95.12,95.16,16522.0,93.0813,93.1596,93.0422,93.0813,16522.0
2024-08-26 13:45:00,95.2,95.2,95.01,95.09,31554.0,93.1204,93.1204,92.9346,93.0128,31554.0
2024-08-26 13:50:00,95.09,95.09,94.85,94.88,11258.0,93.0128,93.0128,92.7781,92.8074,11258.0
2024-08-26 13:55:00,94.87,95.14,94.87,95.1,118417.0,92.7976,93.0617,92.7976,93.0226,118417.0
2024-08-26 14:00:00,95.06,95.1,94.92,94.92,11620.0,92.9835,93.0226,92.8465,92.8465,11620.0
2024-08-26 14:05:00,94.88,94.93,94.81,94.86,12962.0,92.8074,92.8563,92.7389,92.7879,12962.0
2024-08-26 14:10:00,94.84,95.02,94.8,95.02,9344.0,92.7683,92.9444,92.7292,92.9444,9344.0
2024-08-26 14:15:00,95.03,95.05,94.98,95.03,6725.0,92.9541,92.9737,92.9052,92.9541,6725.0
2024-08-26 14:20:00,95.07,95.14,95.03,95.04,14910.0,92.9933,93.0617,92.9541,92.9639,14910.0
2024-08-26 14:25:00,95.06,95.13,95.04,95.09,5997.0,92.9835,93.052,92.9639,93.0128,5997.0
2024-08-26 14:30:00,95.05,95.11,94.9,94.92,13382.0,92.9737,93.0324,92.827,92.8465,13382.0
2024-08-26 14:35:00,94.89,95.02,94.89,94.93,4475.0,92.8172,92.9444,92.8172,92.8563,4475.0
2024-08-26 14:40:00,94.92,94.95,94.78,94.83,27466.0,92.8465,92.8759,92.7096,92.7585,27466.0
2024-08-26 14:45:00,94.85,94.91,94.62,94.68,16281.0,92.7781,92.8368,92.5531,92.6118,16281.0
2024-08-26 14:50:00,94.65,94.73,94.59,94.63,9296.0,92.5824,92.6607,92.5238,92.5629,9296.0
2024-08-26 14:55:00,94.65,94.81,94.64,94.81,10923.0,92.5824,92.7389,92.5727,92.7389,10923.0
2024-08-26 15:00:00,94.81,94.82,94.66,94.67,13803.0,92.7389,92.7487,92.5922,92.602,13803.0
2024-08-26 15:05:00,94.67,94.73,94.6,94.67,15483.0,92.602,92.6607,92.5335,92.602,15483.0
2024-08-26 15:10:00,94.67,94.73,94.65,94.73,18793.0,92.602,92.6607,92.5824,92.6607,18793.0
2024-08-26 15:15:00,94.74,94.78,94.63,94.77,11341.0,92.6705,92.7096,92.5629,92.6998,11341.0
2024-08-26 15:20:00,94.79,94.85,94.78,94.81,12710.0,92.7194,92.7781,92.7096,92.7389,12710.0
2024-08-26 15:25:00,94.81,94.85,94.71,94.77,16188.0,92.7389,92.7781,92.6411,92.6998,16188.0
2024-08-26 15:30:00,94.75,94.79,94.68,94.78,23735.0,92.6803,92.7194,92.6118,92.7096,23735.0
2024-08-26 15:35:00,94.78,94.88,94.73,94.83,16311.0,92.7096,92.8074,92.6607,92.7585,16311.0
2024-08-26 15:40:00,94.81,94.87,94.78,94.86,18158.0,92.7389,92.7976,92.7096,92.7879,18158.0
2024-08-26 15:45:00,94.86,94.94,94.8,94.82,33935.0,92.7879,92.8661,92.7292,92.7487,33935.0
2024-08-26 15:50:00,94.83,94.9,94.57,94.59,61749.0,92.7585,92.827,92.5042,92.5238,61749.0
2024-08-26 15:55:00,94.6,94.6,94.35,94.48,151729.0,92.5335,92.5335,92.289,92.4162,151729.0
2024-08-27 09:30:00,94.28,94.85,93.98,94.19,50482.0,92.2205,92.7781,91.9271,92.1325,50482.0
2024-08-27 09:35:00,94.15,94.4,94.01,94.27,31384.0,92.0934,92.3379,91.9564,92.2107,31384.0
2024-08-27 09:40:00,94.27,94.27,93.98,94.09,15367.0,92.2107,92.2107,91.9271,92.0347,15367.0
2024-08-27 09:45:00,94.09,94.09,93.63,93.81,11790.0,92.0347,92.0347,91.5847,91.7608,11790.0
2024-08-27 09:50:00,93.8,93.8,93.19,93.28,25443.0,91.751,91.751,91.1543,91.2424,25443.0
2024-08-27 09:55:00,93.28,93.36,92.79,92.98,39245.0,91.2424,91.3206,90.7631,90.9489,39245.0
2024-08-27 10:00:00,93.03,93.31,92.93,93.0,12615.0,90.9978,91.2717,90.9,90.9685,12615.0
2024-08-27 10:05:00,93.0,93.05,92.76,92.8,11516.0,90.9685,91.0174,90.7337,90.7729,11516.0
2024-08-27 10:10:00,92.75,92.93,92.63,92.93,18937.0,90.7239,90.9,90.6066,90.9,18937.0
2024-08-27 10:15:00,92.99,92.99,92.58,92.58,9399.0,90.9587,90.9587,90.5577,90.5577,9399.0
2024-08-27 10:20:00,92.62,92.74,92.38,92.4,15293.0,90.5968,90.7142,90.362,90.3816,15293.0
2024-08-27 10:25:00,92.38,92.39,92.08,92.21,17954.0,90.362,90.3718,90.0686,90.1957,17954.0
2024-08-27 10:30:00,92.14,92.44,92.12,92.28,15457.0,90.1273,90.4207,90.1077,90.2642,15457.0
2024-08-27 10:35:00,92.27,92.45,92.25,92.33,15353.0,90.2544,90.4305,90.2349,90.3131,15353.0
2024-08-27 10:40:00,92.31,92.39,92.12,92.14,12133.0,90.2936,90.3718,90.1077,90.1273,12133.0
2024-08-27 10:45:00,92.16,92.17,92.05,92.14,23921.0,90.1468,90.1566,90.0392,90.1273,23921.0
2024-08-27 10:50:00,92.14,92.27,92.02,92.06,16533.0,90.1273,90.2544,90.0099,90.049,16533.0
2024-08-27 10:55:00,92.1,92.2,92.08,92.13,9998.0,90.0881,90.186,90.0686,90.1175,9998.0
2024-08-27 11:00:00,92.14,92.16,91.87,91.92,19454.0,90.1273,90.1468,89.8632,89.9121,19454.0
2024-08-27 11:05:00,91.91,92.01,91.75,91.82,15844.0,89.9023,90.0001,89.7458,89.8143,15844.0
2024-08-27 11:10:00,91.83,92.04,91.8,92.01,15236.0,89.824,90.0295,89.7947,90.0001,15236.0
2024-08-27 11:15:00,92.01,92.06,91.84,91.9,7457.0,90.0001,90.049,89.8338,89.8925,7457.0
2024-08-27 11:20:00,91.89,92.18,91.86,92.12,9620.0,89.8827,90.1664,89.8534,90.1077,9620.0
2024-08-27 11:25:00,92.08,92.29,92.06,92.06,17612.0,90.0686,90.274,90.049,90.049,17612.0
2024-08-27 11:30:00,92.0,92.15,91.8,91.94,23717.0,89.9903,90.1371,89.7947,89.9316,23717.0
2024-08-27 11:35:00,91.95,92.26,91.85,92.19,10840.0,89.9414,90.2447,89.8436,90.1762,10840.0
2024-08-27 11:40:00,92.23,92.35,92.1,92.24,17895.0,90.2153,90.3327,90.0881,90.2251,17895.0
2024-08-27 11:45:00,92.23,92.29,91.98,91.98,8157.0,90.2153,90.274,89.9708,89.9708,8157.0
2024-08-27 11:50:00,91.96,92.08,91.93,92.0,11948.0,89.9512,90.0686,89.9219,89.9903,11948.0
2024-08-27 11:55:00,91.99,92.16,91.97,92.14,7665.0,89.9806,90.1468,89.961,90.1273,7665.0
2024-08-27 12:00:00,92.15,92.16,91.72,91.73,13499.0,90.1371,90.1468,89.7164,89.7262,13499.0
2024-08-27 12:05:00,91.73,91.81,91.66,91.78,16018.0,89.7262,89.8045,89.6578,89.7751,16018.0
2024-08-27 12:10:00,91.82,91.93,91.8,91.9,5120.0,89.8143,89.9219,89.7947,89.8925,5120.0
2024-08-27 12:15:00,91.92,92.03,91.91,91.95,6438.0,89.9121,90.0197,89.9023,89.9414,6438.0
2024-08-27 12:20:00,91.96,91.98,91.89,91.96,10778.0,89.9512,89.9708,89.8827,89.9512,10778.0
2024-08-27 12:25:00,91.94,92.0,91.91,91.93,5346.0,89.9316,89.9903,89.9023,89.9219,5346.0
2024-08-27 12:30:00,91.97,92.07,91.95,92.02,8241.0,89.961,90.0588,89.9414,90.0099,8241.0
2024-08-27 12:35:00,92.0,92.01,91.88,91.95,12289.0,89.9903,90.0001,89.873,89.9414,12289.0
2024-08-27 12:40:00,91.95,91.99,91.94,91.98,4356.0,89.9414,89.9806,89.9316,89.9708,4356.0
2024-08-27 12:45:00,91.98,92.03,91.92,92.0,7944.0,89.9708,90.0197,89.9121,89.9903,7944.0
2024-08-27 12:50:00,92.03,92.08,91.97,92.0,7862.0,90.0197,90.0686,89.961,89.9903,7862.0
2024-08-27 12:55:00,92.0,92.09,91.96,91.98,8378.0,89.9903,90.0784,89.9512,89.9708,8378.0
2024-08-27 13:00:00,91.98,92.04,91.96,91.99,4727.0,89.9708,90.0295,89.9512,89.9806,4727.0
2024-08-27 13:05:00,92.03,92.06,91.92,91.97,4493.0,90.0197,90.049,89.9121,89.961,4493.0
2024-08-27 13:10:00,91.97,92.0,91.94,92.0,6375.0,89.961,89.9903,89.9316,89.9903,6375.0
2024-08-27 13:15:00,91.99,92.01,91.87,91.94,7069.0,89.9806,90.0001,89.8632,89.9316,7069.0
2024-08-27 13:20:00,91.95,91.97,91.87,91.87,6196.0,89.9414,89.961,89.8632,89.8632,6196.0
2024-08-27 13:25:00,91.89,92.07,91.88,92.05,8999.0,89.8827,90.0588,89.873,90.0392,8999.0
2024-08-27 13:30:00,92.04,92.04,91.91,91.95,4580.0,90.0295,90.0295,89.9023,89.9414,4580.0
2024-08-27 13:35:00,91.98,92.06,91.98,92.01,7194.0,89.9708,90.049,89.9708,90.0001,7194.0
2024-08-27 13:40:00,92.0,92.08,91.96,92.06,9826.0,89.9903,90.0686,89.9512,90.049,9826.0
2024-08-27 13:45:00,92.06,92.21,92.02,92.2,35625.0,90.049,90.1957,90.0099,90.186,35625.0
2024-08-27 13:50:00,92.21,92.39,92.15,92.38,17576.0,90.1957,90.3718,90.1371,90.362,17576.0
2024-08-27 13:55:00,92.39,92.42,92.3,92.41,11010.0,90.3718,90.4012,90.2838,90.3914,11010.0
2024-08-27 14:00:00,92.43,92.51,92.37,92.47,13847.0,90.4109,90.4892,90.3522,90.4501,13847.0
2024-08-27 14:05:00,92.49,92.58,92.43,92.43,11374.0,90.4696,90.5577,90.4109,90.4109,11374.0
2024-08-27 14:10:00,92.44,92.65,92.44,92.61,13724.0,90.4207,90.6261,90.4207,90.587,13724.0
2024-08-27 14:15:00,92.62,92.62,92.38,92.42,19890.0,90.5968,90.5968,90.362,90.4012,19890.0
2024-08-27 14:20:00,92.42,92.48,92.4,92.48,5982.0,90.4012,90.4598,90.3816,90.4598,5982.0
2024-08-27 14:25:00,92.5,92.5,92.39,92.4,5411.0,90.4794,90.4794,90.3718,90.3816,5411.0
2024-08-27 14:30:00,92.39,92.39,92.29,92.31,6242.0,90.3718,90.3718,90.274,90.2936,6242.0
2024-08-27 14:35:00,92.33,92.34,92.3,92.31,4726.0,90.3131,90.3229,90.2838,90.2936,4726.0
2024-08-27 14:40:00,92.31,92.38,92.3,92.38,9997.0,90.2936,90.362,90.2838,90.362,9997.0
2024-08-27 14:45:00,92.38,92.4,92.36,92.36,10355.0,90.362,90.3816,90.3425,90.3425,10355.0
2024-08-27 14:50:00,92.35,92.44,92.34,92.41,14828.0,90.3327,90.4207,90.3229,90.3914,14828.0
2024-08-27 14:55:00,92.42,92.54,92.42,92.51,7054.0,90.4012,90.5185,90.4012,90.4892,7054.0
2024-08-27 15:00:00,92.52,92.52,92.39,92.39,12838.0,90.499,90.499,90.3718,90.3718,12838.0
2024-08-27 15:05:00,92.39,92.68,92.39,92.68,12964.0,90.3718,90.6555,90.3718,90.6555,12964.0
2024-08-27 15:10:00,92.68,92.7,92.63,92.67,11013.0,90.6555,90.675,90.6066,90.6457,11013.0
2024-08-27 15:15:00,92.68,92.72,92.62,92.63,11558.0,90.6555,90.6946,90.5968,90.6066,11558.0
2024-08-27 15:20:00,92.64,92.67,92.58,92.66,11435.0,90.6164,90.6457,90.5577,90.6359,11435.0
2024-08-27 15:25:00,92.66,92.67,92.56,92.56,12575.0,90.6359,90.6457,90.5381,90.5381,12575.0
2024-08-27 15:30:00,92.57,92.57,92.39,92.39,24761.0,90.5479,90.5479,90.3718,90.3718,24761.0
2024-08-27 15:35:00,92.37,92.5,92.36,92.46,17922.0,90.3522,90.4794,90.3425,90.4403,17922.0
2024-08-27 15:40:00,92.46,92.51,92.43,92.51,21204.0,90.4403,90.4892,90.4109,90.4892,21204.0
2024-08-27 15:45:00,92.51,92.59,92.37,92.57,30927.0,90.4892,90.5674,90.3522,90.5479,30927.0
2024-08-27 15:50:00,92.57,92.62,92.37,92.58,60464.0,90.5479,90.5968,90.3522,90.5577,60464.0
2024-08-27 15:55:00,92.59,92.92,92.59,92.87,149384.0,90.5674,90.8902,90.5674,90.8413,149384.0
2024-08-28 09:30:00,92.2,92.32,91.37,91.64,59684.0,90.186,90.3033,89.3741,89.6382,59684.0
2024-08-28 09:35:00,91.8,92.0,91.61,91.89,15899.0,89.7947,89.9903,89.6089,89.8827,15899.0
2024-08-28 09:40:00,91.89,92.0,91.54,91.77,22578.0,89.8827,89.9903,89.5404,89.7654,22578.0
2024-08-28 09:45:00,91.76,92.2,91.75,92.17,16815.0,89.7556,90.186,89.7458,90.1566,16815.0
2024-08-28 09:50:00,92.12,92.29,92.01,92.22,12404.0,90.1077,90.274,90.0001,90.2055,12404.0
2024-08-28 09:55:00,92.32,92.32,91.79,91.9,26316.0,90.3033,90.3033,89.7849,89.8925,26316.0
2024-08-28 10:00:00,91.94,92.1,91.88,91.99,14179.0,89.9316,90.0881,89.873,89.9806,14179.0
2024-08-28 10:05:00,91.91,92.48,91.91,92.42,10516.0,89.9023,90.4598,89.9023,90.4012,10516.0
2024-08-28 10:10:00,92.42,92.57,92.27,92.43,24206.0,90.4012,90.5479,90.2544,90.4109,24206.0
2024-08-28 10:15:00,92.49,92.55,92.4,92.49,12028.0,90.4696,90.5283,90.3816,90.4696,12028.0
2024-08-28 10:20:00,92.42,92.59,92.35,92.48,35260.0,90.4012,90.5674,90.3327,90.4598,35260.0
2024-08-28 10:25:00,92.47,92.49,92.33,92.38,9511.0,90.4501,90.4696,90.3131,90.362,9511.0
2024-08-28 10:30:00,92.36,92.53,92.35,92.4,7076.0,90.3425,90.5088,90.3327,90.3816,7076.0
2024-08-28 10:35:00,92.37,92.38,92.28,92.32,8392.0,90.3522,90.362,90.2642,90.3033,8392.0
2024-08-28 10:40:00,92.32,92.38,92.26,92.29,32896.0,90.3033,90.362,90.2447,90.274,32896.0
2024-08-28 10:45:00,92.3,92.43,92.24,92.27,30941.0,90.2838,90.4109,90.2251,90.2544,30941.0
2024-08-28 10:50:00,92.29,92.38,91.81,92.07,111435.0,90.274,90.362,89.8045,90.0588,111435.0
2024-08-28 10:55:00,92.08,92.09,91.66,92.0,107281.0,90.0686,90.0784,89.6578,89.9903,107281.0
2024-08-28 11:00:00,92.0,92.17,91.89,92.14,7740.0,89.9903,90.1566,89.8827,90.1273,7740.0
2024-08-28 11:05:00,92.15,92.28,92.11,92.28,6432.0,90.1371,90.2642,90.0979,90.2642,6432.0
2024-08-28 11:10:00,92.27,92.43,92.04,92.41,60854.0,90.2544,90.4109,90.0295,90.3914,60854.0
2024-08-28 11:15:00,92.38,92.54,92.08,92.18,34404.0,90.362,90.5185,90.0686,90.1664,34404.0
2024-08-28 11:20:00,92.16,92.2,91.91,91.91,26269.0,90.1468,90.186,89.9023,89.9023,26269.0
2024-08-28 11:25:00,91.92,92.11,91.92,92.11,19520.0,89.9121,90.0979,89.9121,90.0979,19520.0
2024-08-28 11:30:00,92.11,92.21,91.97,91.97,9038.0,90.0979,90.1957,89.961,89.961,9038.0
2024-08-28 11:35:00,92.0,92.1,91.95,92.03,14552.0,89.9903,90.0881,89.9414,90.0197,14552.0
2024-08-28 11:40:00,92.01,92.01,91.87,91.88,6663.0,90.0001,90.0001,89.8632,89.873,6663.0
2024-08-28 11:45:00,91.89,91.98,91.77,91.77,11123.0,89.8827,89.9708,89.7654,89.7654,11123.0
2024-08-28 11:50:00,91.77,91.84,91.69,91.82,10165.0,89.7654,89.8338,89.6871,89.8143,10165.0
2024-08-28 11:55:00,91.82,91.95,91.82,91.92,7615.0,89.8143,89.9414,89.8143,89.9121,7615.0
2024-08-28 12:00:00,91.93,91.98,91.78,91.8,7317.0,89.9219,89.9708,89.7751,89.7947,7317.0
2024-08-28 12:05:00,91.78,91.78,91.5,91.53,17358.0,89.7751,89.7751,89.5013,89.5306,17358.0
2024-08-28 12:10:00,91.52,91.52,91.39,91.41,10595.0,89.5208,89.5208,89.3937,89.4132,10595.0
2024-08-28 12:15:00,91.42,91.65,91.33,91.64,35414.0,89.423,89.648,89.335,89.6382,35414.0
2024-08-28 12:20:00,91.63,91.64,91.55,91.61,11109.0,89.6284,89.6382,89.5502,89.6089,11109.0
2024-08-28 12:25:00,91.6,91.75,91.6,91.73,12768.0,89.5991,89.7458,89.5991,89.7262,12768.0
2024-08-28 12:30:00,91.72,91.83,91.69,91.71,17963.0,89.7164,89.824,89.6871,89.7067,17963.0
2024-08-28 12:35:00,91.71,91.74,91.66,91.73,12937.0,89.7067,89.736,89.6578,89.7262,12937.0
2024-08-28 12:40:00,91.73,91.74,91.35,91.59,34470.0,89.7262,89.736,89.3545,89.5893,34470.0
2024-08-28 12:45:00,91.58,91.62,91.48,91.51,10084.0,89.5795,89.6186,89.4817,89.511,10084.0
2024-08-28 12:50:00,91.53,91.65,91.51,91.62,7531.0,89.5306,89.648,89.511,89.6186,7531.0
2024-08-28 12:55:00,91.65,91.73,91.65,91.71,10654.0,89.648,89.7262,89.648,89.7067,10654.0
2024-08-28 13:00:00,91.7,91.8,91.68,91.74,9334.0,89.6969,89.7947,89.6773,89.736,9334.0
2024-08-28 13:05:00,91.78,91.82,91.75,91.77,3756.0,89.7751,89.8143,89.7458,89.7654,3756.0
2024-08-28 13:10:00,91.77,91.84,91.64,91.68,7942.0,89.7654,89.8338,89.6382,89.6773,7942.0
2024-08-28 13:15:00,91.67,91.73,91.64,91.65,5346.0,89.6675,89.7262,89.6382,89.648,5346.0
2024-08-28 13:20:00,91.65,91.7,91.15,91.34,113356.0,89.648,89.6969,89.1589,89.3447,113356.0
2024-08-28 13:25:00,91.27,91.55,91.27,91.5,15215.0,89.2763,89.5502,89.2763,89.5013,15215.0
2024-08-28 13:30:00,91.52,91.88,91.52,91.82,19341.0,89.5208,89.873,89.5208,89.8143,19341.0
2024-08-28 13:35:00,91.8,92.04,91.8,92.04,16325.0,89.7947,90.0295,89.7947,90.0295,16325.0
2024-08-28 13:40:00,92.03,92.03,91.74,91.74,14028.0,90.0197,90.0197,89.736,89.736,14028.0
2024-08-28 13:45:00,91.74,91.82,91.6,91.6,11369.0,89.736,89.8143,89.5991,89.5991,11369.0
2024-08-28 13:50:00,91.6,91.73,91.6,91.69,9285.0,89.5991,89.7262,89.5991,89.6871,9285.0
2024-08-28 13:55:00,91.69,91.72,91.6,91.64,14640.0,89.6871,89.7164,89.5991,89.6382,14640.0
2024-08-28 14:00:00,91.65,91.65,91.52,91.52,8876.0,89.648,89.648,89.5208,89.5208,8876.0
2024-08-28 14:05:00,91.54,91.72,91.51,91.69,10927.0,89.5404,89.7164,89.511,89.6871,10927.0
2024-08-28 14:10:00,91.68,91.71,91.59,91.65,28827.0,89.6773,89.7067,89.5893,89.648,28827.0
2024-08-28 14:15:00,91.67,91.73,91.65,91.7,8342.0,89.6675,89.7262,89.648,89.6969,8342.0
2024-08-28 14:20:00,91.69,91.93,91.68,91.81,104822.0,89.6871,89.9219,89.6773,89.8045,104822.0
2024-08-28 14:25:00,91.81,91.83,91.57,91.58,12338.0,89.8045,89.824,89.5697,89.5795,12338.0
2024-08-28 14:30:00,91.58,91.73,91.55,91.72,13426.0,89.5795,89.7262,89.5502,89.7164,13426.0
2024-08-28 14:35:00,91.71,91.78,91.63,91.78,17874.0,89.7067,89.7751,89.6284,89.7751,17874.0
2024-08-28 14:40:00,91.76,91.81,91.68,91.77,10936.0,89.7556,89.8045,89.6773,89.7654,10936.0
2024-08-28 14:45:00,91.76,91.82,91.73,91.82,10367.0,89.7556,89.8143,89.7262,89.8143,10367.0
2024-08-28 14:50:00,91.82,92.08,91.81,92.08,11216.0,89.8143,90.0686,89.8045,90.0686,11216.0
2024-08-28 14:55:00,92.11,92.25,92.08,92.22,18070.0,90.0979,90.2349,90.0686,90.2055,18070.0
2024-08-28 15:00:00,92.24,92.34,92.2,92.28,8915.0,90.2251,90.3229,90.186,90.2642,8915.0
2024-08-28 15:05:00,92.31,92.31,92.15,92.19,14825.0,90.2936,90.2936,90.1371,90.1762,14825.0
2024-08-28 15:10:00,92.19,92.23,92.11,92.23,14571.0,90.1762,90.2153,90.0979,90.2153,14571.0
2024-08-28 15:15:00,92.25,92.29,92.19,92.25,6912.0,90.2349,90.274,90.1762,90.2349,6912.0
2024-08-28 15:20:00,92.25,92.3,92.18,92.27,17906.0,90.2349,90.2838,90.1664,90.2544,17906.0
2024-08-28 15:25:00,92.29,92.37,92.21,92.25,21201.0,90.274,90.3522,90.1957,90.2349,21201.0
2024-08-28 15:30:00,92.24,92.27,92.2,92.22,37116.0,90.2251,90.2544,90.186,90.2055,37116.0
2024-08-28 15:35:00,92.23,92.24,91.97,92.06,23603.0,90.2153,90.2251,89.961,90.049,23603.0
2024-08-28 15:40:00,92.06,92.24,92.02,92.21,22955.0,90.049,90.2251,90.0099,90.1957,22955.0
2024-08-28 15:45:00,92.21,92.25,92.14,92.23,31248.0,90.1957,90.2349,90.1273,90.2153,31248.0
2024-08-28 15:50:00,92.25,92.49,92.19,92.37,58602.0,90.2349,90.4696,90.1762,90.3522,58602.0
2024-08-28 15:55:00,92.37,92.44,92.28,92.4,142282.0,90.3522,90.4207,90.2642,90.3816,142282.0
2024-08-29 09:30:00,93.1,93.35,92.45,92.58,55296.0,91.0663,91.3108,90.4305,90.5577,55296.0
2024-08-29 09:35:00,92.64,92.81,92.12,92.19,30265.0,90.6164,90.7826,90.1077,90.1762,30265.0
2024-08-29 09:40:00,92.16,92.5,92.14,92.34,24243.0,90.1468,90.4794,90.1273,90.3229,24243.0
2024-08-29 09:45:00,92.31,92.34,91.6,91.84,19373.0,90.2936,90.3229,89.5991,89.8338,19373.0
2024-08-29 09:50:00,91.8,91.84,91.61,91.79,30391.0,89.7947,89.8338,89.6089,89.7849,30391.0
2024-08-29 09:55:00,91.79,91.92,91.71,91.83,14514.0,89.7849,89.9121,89.7067,89.824,14514.0
2024-08-29 10:00:00,91.83,92.41,91.83,92.27,21369.0,89.824,90.3914,89.824,90.2544,21369.0
2024-08-29 10:05:00,92.32,92.56,92.28,92.51,18123.0,90.3033,90.5381,90.2642,90.4892,18123.0
2024-08-29 10:10:00,92.53,92.72,92.52,92.63,18513.0,90.5088,90.6946,90.499,90.6066,18513.0
2024-08-29 10:15:00,92.68,92.87,92.52,92.8,59016.0,90.6555,90.8413,90.499,90.7729,59016.0
2024-08-29 10:20:00,92.74,93.12,92.69,92.93,91894.0,90.7142,91.0859,90.6653,90.9,91894.0
2024-08-29 10:25:00,93.01,93.13,92.9,93.04,77740.0,90.9783,91.0956,90.8707,91.0076,77740.0
2024-08-29 10:30:00,93.11,93.32,93.03,93.03,29868.0,91.0761,91.2815,90.9978,90.9978,29868.0
2024-08-29 10:35:00,93.08,93.34,93.08,93.2,22264.0,91.0467,91.3011,91.0467,91.1641,22264.0
2024-08-29 10:40:00,93.2,93.24,92.91,92.93,20651.0,91.1641,91.2032,90.8805,90.9,20651.0
2024-08-29 10:45:00,92.92,92.97,92.79,92.97,10372.0,90.8902,90.9391,90.7631,90.9391,10372.0
2024-08-29 10:50:00,92.95,93.05,92.51,92.51,54348.0,90.9196,91.0174,90.4892,90.4892,54348.0
2024-08-29 10:55:00,92.54,92.58,92.21,92.4,41006.0,90.5185,90.5577,90.1957,90.3816,41006.0
2024-08-29 11:00:00,92.4,92.47,92.17,92.28,14797.0,90.3816,90.4501,90.1566,90.2642,14797.0
2024-08-29 11:05:00,92.24,92.25,92.01,92.03,11294.0,90.2251,90.2349,90.0001,90.0197,11294.0
2024-08-29 11:10:00,92.03,92.07,91.89,92.05,17269.0,90.0197,90.0588,89.8827,90.0392,17269.0
2024-08-29 11:15:00,92.01,92.15,91.98,92.01,8268.0,90.0001,90.1371,89.9708,90.0001,8268.0
2024-08-29 11:20:00,92.0,92.04,91.86,91.98,17136.0,89.9903,90.0295,89.8534,89.9708,17136.0
2024-08-29 11:25:00,92.01,92.03,91.89,92.02,26413.0,90.0001,90.0197,89.8827,90.0099,26413.0
2024-08-29 11:30:00,92.02,92.13,91.96,91.98,19112.0,90.0099,90.1175,89.9512,89.9708,19112.0
2024-08-29 11:35:00,91.99,91.99,91.7,91.72,12718.0,89.9806,89.9806,89.6969,89.7164,12718.0
2024-08-29 11:40:00,91.72,91.78,91.52,91.56,11305.0,89.7164,89.7751,89.5208,89.5599,11305.0
2024-08-29 11:45:00,91.56,91.56,91.35,91.45,26973.0,89.5599,89.5599,89.3545,89.4523,26973.0
2024-08-29 11:50:00,91.46,91.62,91.31,91.36,18377.0,89.4621,89.6186,89.3154,89.3643,18377.0
2024-08-29 11:55:00,91.35,91.69,91.33,91.55,19986.0,89.3545,89.6871,89.335,89.5502,19986.0
2024-08-29 12:00:00,91.55,91.59,91.47,91.47,17394.0,89.5502,89.5893,89.4719,89.4719,17394.0
2024-08-29 12:05:00,91.47,91.48,91.33,91.34,24020.0,89.4719,89.4817,89.335,89.3447,24020.0
2024-08-29 12:10:00,91.32,91.43,91.28,91.34,21320.0,89.3252,89.4328,89.2861,89.3447,21320.0
2024-08-29 12:15:00,91.32,91.38,91.18,91.19,14071.0,89.3252,89.3839,89.1882,89.198,14071.0
2024-08-29 12:20:00,91.19,91.39,91.14,91.38,15504.0,89.198,89.3937,89.1491,89.3839,15504.0
2024-08-29 12:25:00,91.41,91.53,91.3,91.4,17797.0,89.4132,89.5306,89.3056,89.4034,17797.0
2024-08-29 12:30:00,91.4,91.4,91.2,91.27,21799.0,89.4034,89.4034,89.2078,89.2763,21799.0
2024-08-29 12:35:00,91.29,91.39,91.29,91.38,9317.0,89.2958,89.3937,89.2958,89.3839,9317.0
2024-08-29 12:40:00,91.36,91.39,91.26,91.26,9332.0,89.3643,89.3937,89.2665,89.2665,9332.0
2024-08-29 12:45:00,91.25,91.3,91.19,91.27,10824.0,89.2567,89.3056,89.198,89.2763,10824.0
2024-08-29 12:50:00,91.27,91.5,91.24,91.45,24881.0,89.2763,89.5013,89.2469,89.4523,24881.0
2024-08-29 12:55:00,91.47,91.47,91.36,91.4,13944.0,89.4719,89.4719,89.3643,89.4034,13944.0
2024-08-29 13:00:00,91.35,91.46,91.3,91.44,13341.0,89.3545,89.4621,89.3056,89.4426,13341.0
2024-08-29 13:05:00,91.44,91.54,91.35,91.35,13819.0,89.4426,89.5404,89.3545,89.3545,13819.0
2024-08-29 13:10:00,91.36,91.36,91.15,91.17,21190.0,89.3643,89.3643,89.1589,89.1785,21190.0
2024-08-29 13:15:00,91.17,91.41,91.17,91.34,12565.0,89.1785,89.4132,89.1785,89.3447,12565.0
2024-08-29 13:20:00,91.32,91.38,91.28,91.3,9233.0,89.3252,89.3839,89.2861,89.3056,9233.0
2024-08-29 13:25:00,91.3,91.43,91.28,91.38,11886.0,89.3056,89.4328,89.2861,89.3839,11886.0
2024-08-29 13:30:00,91.4,91.47,91.36,91.38,7595.0,89.4034,89.4719,89.3643,89.3839,7595.0
2024-08-29 13:35:00,91.39,91.52,91.36,91.52,7811.0,89.3937,89.5208,89.3643,89.5208,7811.0
2024-08-29 13:40:00,91.51,91.68,91.48,91.68,10784.0,89.511,89.6773,89.4817,89.6773,10784.0
2024-08-29 13:45:00,91.69,91.71,91.52,91.54,17214.0,89.6871,89.7067,89.5208,89.5404,17214.0
2024-08-29 13:50:00,91.54,91.56,91.34,91.36,18548.0,89.5404,89.5599,89.3447,89.3643,18548.0
2024-08-29 13:55:00,91.34,91.44,91.32,91.32,7315.0,89.3447,89.4426,89.3252,89.3252,7315.0
2024-08-29 14:00:00,91.33,91.33,91.12,91.22,11213.0,89.335,89.335,89.1296,89.2274,11213.0
2024-08-29 14:05:00,91.23,91.23,91.08,91.09,10999.0,89.2372,89.2372,89.0904,89.1002,10999.0
2024-08-29 14:10:00,91.09,91.1,91.03,91.07,11459.0,89.1002,89.11,89.0415,89.0806,11459.0
2024-08-29 14:15:00,91.08,91.41,91.07,91.38,17136.0,89.0904,89.4132,89.0806,89.3839,17136.0
2024-08-29 14:20:00,91.41,91.51,91.31,91.41,17141.0,89.4132,89.511,89.3154,89.4132,17141.0
2024-08-29 14:25:00,91.42,91.51,91.34,91.37,17277.0,89.423,89.511,89.3447,89.3741,17277.0
2024-08-29 14:30:00,91.36,91.46,91.33,91.4,7426.0,89.3643,89.4621,89.335,89.4034,7426.0
2024-08-29 14:35:00,91.38,91.39,91.17,91.24,12345.0,89.3839,89.3937,89.1785,89.2469,12345.0
2024-08-29 14:40:00,91.24,91.42,91.11,91.17,25924.0,89.2469,89.423,89.1198,89.1785,25924.0
2024-08-29 14:45:00,91.15,91.21,91.03,91.21,15220.0,89.1589,89.2176,89.0415,89.2176,15220.0
2024-08-29 14:50:00,91.24,91.24,91.04,91.18,9993.0,89.2469,89.2469,89.0513,89.1882,9993.0
2024-08-29 14:55:00,91.13,91.24,91.08,91.15,9500.0,89.1393,89.2469,89.0904,89.1589,9500.0
2024-08-29 15:00:00,91.14,91.2,90.99,91.01,15274.0,89.1491,89.2078,89.0024,89.022,15274.0
2024-08-29 15:05:00,91.0,91.1,90.9,91.06,18491.0,89.0122,89.11,88.9144,89.0709,18491.0
2024-08-29 15:10:00,91.05,91.1,90.99,91.05,14799.0,89.0611,89.11,89.0024,89.0611,14799.0
2024-08-29 15:15:00,91.03,91.18,90.97,91.04,15812.0,89.0415,89.1882,88.9828,89.0513,15812.0
2024-08-29 15:20:00,91.04,91.04,90.92,90.94,9955.0,89.0513,89.0513,88.9339,88.9535,9955.0
2024-08-29 15:25:00,90.95,91.05,90.88,90.94,23288.0,88.9633,89.0611,88.8948,88.9535,23288.0
2024-08-29 15:30:00,90.94,90.97,90.78,90.86,27190.0,88.9535,88.9828,88.797,88.8752,27190.0
2024-08-29 15:35:00,90.86,91.07,90.8,91.0,28699.0,88.8752,89.0806,88.8165,89.0122,28699.0
2024-08-29 15:40:00,91.01,91.1,90.92,91.0,62118.0,89.022,89.11,88.9339,89.0122,62118.0
2024-08-29 15:45:00,91.0,91.0,90.6,90.71,69984.0,89.0122,89.0122,88.6209,88.7285,69984.0
2024-08-29 15:50:00,90.73,90.77,90.54,90.54,67377.0,88.7481,88.7872,88.5622,88.5622,67377.0
2024-08-29 15:55:00,90.55,90.61,90.36,90.58,176033.0,88.572,88.6307,88.3862,88.6014,176033.0
2024-08-30 09:30:00,90.88,90.9,90.25,90.27,76774.0,89.5349,89.5546,88.9142,88.9339,76774.0
2024-08-30 09:35:00,90.43,90.97,90.15,90.86,33437.0,89.0915,89.6236,88.8157,89.5152,33437.0
2024-08-30 09:40:00,90.87,91.12,90.86,91.08,16930.0,89.525,89.7713,89.5152,89.7319,16930.0
2024-08-30 09:45:00,91.09,91.33,91.02,91.11,23235.0,89.7418,89.9782,89.6728,89.7615,23235.0
2024-08-30 09:50:00,91.09,91.16,90.72,90.87,11855.0,89.7418,89.8107,89.3773,89.525,11855.0
2024-08-30 09:55:00,90.87,91.64,90.84,91.48,47399.0,89.525,90.2836,89.4955,90.126,47399.0
2024-08-30 10:00:00,91.47,91.52,91.18,91.4,23843.0,90.1162,90.1654,89.8304,90.0472,23843.0
2024-08-30 10:05:00,91.34,91.56,91.25,91.51,12385.0,89.9881,90.2048,89.8994,90.1556,12385.0
2024-08-30 10:10:00,91.51,91.78,91.3,91.3,24753.0,90.1556,90.4216,89.9487,89.9487,24753.0
2024-08-30 10:15:00,91.32,91.36,91.14,91.33,20249.0,89.9684,90.0078,89.791,89.9782,20249.0
2024-08-30 10:20:00,91.3,91.4,91.09,91.13,15789.0,89.9487,90.0472,89.7418,89.7812,15789.0
2024-08-30 10:25:00,91.14,91.4,91.04,91.38,8201.0,89.791,90.0472,89.6925,90.0275,8201.0
2024-08-30 10:30:00,91.41,91.48,91.31,91.48,6411.0,90.057,90.126,89.9585,90.126,6411.0
2024-08-30 10:35:00,91.5,91.51,91.33,91.47,7244.0,90.1457,90.1556,89.9782,90.1162,7244.0
2024-08-30 10:40:00,91.47,91.57,91.21,91.25,6384.0,90.1162,90.2147,89.86,89.8994,6384.0
2024-08-30 10:45:00,91.21,91.39,91.21,91.39,4670.0,89.86,90.0373,89.86,90.0373,4670.0
2024-08-30 10:50:00,91.42,91.44,91.18,91.21,4858.0,90.0669,90.0866,89.8304,89.86,4858.0
2024-08-30 10:55:00,91.23,91.27,91.05,91.1,7692.0,89.8797,89.9191,89.7024,89.7516,7692.0
2024-08-30 11:00:00,91.06,91.3,91.04,91.26,12626.0,89.7122,89.9487,89.6925,89.9093,12626.0
2024-08-30 11:05:00,91.25,91.26,91.12,91.12,14409.0,89.8994,89.9093,89.7713,89.7713,14409.0
2024-08-30 11:10:00,91.13,91.13,90.94,90.96,16784.0,89.7812,89.7812,89.594,89.6137,16784.0
2024-08-30 11:15:00,90.94,91.14,90.94,91.14,8820.0,89.594,89.791,89.594,89.791,8820.0
2024-08-30 11:20:00,91.11,91.19,91.01,91.07,13133.0,89.7615,89.8403,89.663,89.7221,13133.0
2024-08-30 11:25:00,91.07,91.22,91.05,91.21,16616.0,89.7221,89.8699,89.7024,89.86,16616.0
2024-08-30 11:30:00,91.2,91.26,91.1,91.18,13113.0,89.8501,89.9093,89.7516,89.8304,13113.0
2024-08-30 11:35:00,91.21,91.22,90.9,90.93,8964.0,89.86,89.8699,89.5546,89.5841,8964.0
2024-08-30 11:40:00,90.93,91.13,90.91,91.13,6307.0,89.5841,89.7812,89.5644,89.7812,6307.0
2024-08-30 11:45:00,91.11,91.23,91.07,91.07,5668.0,89.7615,89.8797,89.7221,89.7221,5668.0
2024-08-30 11:50:00,91.08,91.09,90.98,91.07,6674.0,89.7319,89.7418,89.6334,89.7221,6674.0
2024-08-30 11:55:00,91.09,91.11,91.02,91.02,6165.0,89.7418,89.7615,89.6728,89.6728,6165.0
2024-08-30 12:00:00,91.04,91.04,90.93,90.97,6547.0,89.6925,89.6925,89.5841,89.6236,6547.0
2024-08-30 12:05:00,91.0,91.1,90.99,91.06,7752.0,89.6531,89.7516,89.6433,89.7122,7752.0
2024-08-30 12:10:00,91.1,91.1,90.98,91.04,5938.0,89.7516,89.7516,89.6334,89.6925,5938.0
2024-08-30 12:15:00,91.04,91.05,90.91,90.91,8086.0,89.6925,89.7024,89.5644,89.5644,8086.0
2024-08-30 12:20:00,90.93,90.96,90.76,90.77,6999.0,89.5841,89.6137,89.4167,89.4265,6999.0
2024-08-30 12:25:00,90.79,90.83,90.62,90.68,5562.0,89.4462,89.4856,89.2787,89.3378,5562.0
2024-08-30 12:30:00,90.71,90.71,90.5,90.51,5945.0,89.3674,89.3674,89.1605,89.1704,5945.0
2024-08-30 12:35:00,90.52,90.57,90.37,90.57,9379.0,89.1802,89.2295,89.0324,89.2295,9379.0
2024-08-30 12:40:00,90.56,90.63,90.47,90.57,6700.0,89.2196,89.2886,89.131,89.2295,6700.0
2024-08-30 12:45:00,90.56,90.58,90.42,90.44,5968.0,89.2196,89.2393,89.0817,89.1014,5968.0
2024-08-30 12:50:00,90.39,90.49,90.37,90.48,13155.0,89.0521,89.1507,89.0324,89.1408,13155.0
2024-08-30 12:55:00,90.54,90.7,90.52,90.52,9279.0,89.1999,89.3576,89.1802,89.1802,9279.0
2024-08-30 13:00:00,90.54,90.68,90.51,90.61,4591.0,89.1999,89.3378,89.1704,89.2689,4591.0
2024-08-30 13:05:00,90.59,90.61,90.46,90.52,3388.0,89.2492,89.2689,89.1211,89.1802,3388.0
2024-08-30 13:10:00,90.51,90.61,90.44,90.56,7078.0,89.1704,89.2689,89.1014,89.2196,7078.0
2024-08-30 13:15:00,90.56,90.58,90.32,90.36,12033.0,89.2196,89.2393,88.9832,89.0226,12033.0
2024-08-30 13:20:00,90.4,90.48,90.25,90.39,8305.0,89.062,89.1408,88.9142,89.0521,8305.0
2024-08-30 13:25:00,90.39,90.45,90.35,90.44,5659.0,89.0521,89.1113,89.0127,89.1014,5659.0
2024-08-30 13:30:00,90.42,90.47,90.3,90.3,10716.0,89.0817,89.131,88.9635,88.9635,10716.0
2024-08-30 13:35:00,90.32,90.48,90.31,90.46,10626.0,88.9832,89.1408,88.9733,89.1211,10626.0
2024-08-30 13:40:00,90.46,90.67,90.46,90.67,6857.0,89.1211,89.328,89.1211,89.328,6857.0
2024-08-30 13:45:00,90.63,90.67,90.54,90.67,9198.0,89.2886,89.328,89.1999,89.328,9198.0
2024-08-30 13:50:00,90.64,90.72,90.6,90.7,8535.0,89.2984,89.3773,89.259,89.3576,8535.0
2024-08-30 13:55:00,90.7,90.72,90.6,90.72,8567.0,89.3576,89.3773,89.259,89.3773,8567.0
2024-08-30 14:00:00,90.7,90.73,90.66,90.7,6805.0,89.3576,89.3871,89.3181,89.3576,6805.0
2024-08-30 14:05:00,90.7,90.85,90.63,90.8,12266.0,89.3576,89.5053,89.2886,89.4561,12266.0
2024-08-30 14:10:00,90.78,90.78,90.67,90.75,10167.0,89.4364,89.4364,89.328,89.4068,10167.0
2024-08-30 14:15:00,90.77,90.8,90.71,90.74,6831.0,89.4265,89.4561,89.3674,89.397,6831.0
2024-08-30 14:20:00,90.72,90.82,90.64,90.66,8252.0,89.3773,89.4758,89.2984,89.3181,8252.0
2024-08-30 14:25:00,90.65,90.71,90.58,90.59,6072.0,89.3083,89.3674,89.2393,89.2492,6072.0
2024-08-30 14:30:00,90.6,90.63,90.58,90.6,5265.0,89.259,89.2886,89.2393,89.259,5265.0
2024-08-30 14:35:00,90.6,90.66,90.58,90.6,5424.0,89.259,89.3181,89.2393,89.259,5424.0
2024-08-30 14:40:00,90.62,90.72,90.6,90.68,11968.0,89.2787,89.3773,89.259,89.3378,11968.0
2024-08-30 14:45:00,90.68,90.85,90.68,90.85,9260.0,89.3378,89.5053,89.3378,89.5053,9260.0
2024-08-30 14:50:00,90.84,90.87,90.75,90.75,9537.0,89.4955,89.525,89.4068,89.4068,9537.0
2024-08-30 14:55:00,90.74,90.8,90.73,90.78,9299.0,89.397,89.4561,89.3871,89.4364,9299.0
2024-08-30 15:00:00,90.79,90.95,90.77,90.88,11308.0,89.4462,89.6039,89.4265,89.5349,11308.0
2024-08-30 15:05:00,90.91,90.96,90.88,90.95,8884.0,89.5644,89.6137,89.5349,89.6039,8884.0
2024-08-30 15:10:00,90.96,90.98,90.83,90.91,9138.0,89.6137,89.6334,89.4856,89.5644,9138.0
2024-08-30 15:15:00,90.92,91.03,90.87,91.03,14355.0,89.5743,89.6827,89.525,89.6827,14355.0
2024-08-30 15:20:00,91.06,91.22,91.06,91.18,18048.0,89.7122,89.8699,89.7122,89.8304,18048.0
2024-08-30 15:25:00,91.21,91.39,91.19,91.33,14197.0,89.86,90.0373,89.8403,89.9782,14197.0
2024-08-30 15:30:00,91.35,91.41,91.15,91.16,13400.0,89.9979,90.057,89.8009,89.8107,13400.0
2024-08-30 15:35:00,91.16,91.32,91.16,91.22,24322.0,89.8107,89.9684,89.8107,89.8699,24322.0
2024-08-30 15:40:00,91.22,91.27,91.16,91.23,23153.0,89.8699,89.9191,89.8107,89.8797,23153.0
2024-08-30 15:45:00,91.24,91.39,91.24,91.37,30148.0,89.8896,90.0373,89.8896,90.0176,30148.0
2024-08-30 15:50:00,91.4,91.62,91.38,91.59,66302.0,90.0472,90.2639,90.0275,90.2344,66302.0
2024-08-30 15:55:00,91.58,91.75,91.5,91.68,194154.0,90.2245,90.392,90.1457,90.323,194154.0
2024-09-03 09:30:00,90.73,91.3,90.45,91.09,88187.0,89.3871,89.9487,89.1113,89.7418,88187.0
2024-09-03 09:35:00,91.17,91.72,90.94,91.62,33228.0,89.8206,90.3625,89.594,90.2639,33228.0
2024-09-03 09:40:00,91.68,91.91,91.48,91.6,27656.0,90.323,90.5496,90.126,90.2442,27656.0
2024-09-03 09:45:00,91.6,91.86,91.48,91.58,31213.0,90.2442,90.5004,90.126,90.2245,31213.0
2024-09-03 09:50:00,91.59,92.3,91.42,92.29,35139.0,90.2344,90.9339,90.0669,90.924,35139.0
2024-09-03 09:55:00,92.28,92.7,92.13,92.55,34114.0,90.9142,91.3279,90.7664,91.1802,34114.0
2024-09-03 10:00:00,92.5,92.5,92.14,92.27,33320.0,91.1309,91.1309,90.7762,90.9043,33320.0
2024-09-03 10:05:00,92.27,92.52,92.15,92.3,36866.0,90.9043,91.1506,90.7861,90.9339,36866.0
2024-09-03 10:10:00,92.3,92.38,91.83,91.98,39295.0,90.9339,91.0127,90.4708,90.6186,39295.0
2024-09-03 10:15:00,91.92,92.05,91.76,91.88,16997.0,90.5595,90.6876,90.4019,90.5201,16997.0
2024-09-03 10:20:00,91.84,92.05,91.74,91.82,17838.0,90.4807,90.6876,90.3822,90.461,17838.0
2024-09-03 10:25:00,91.82,91.86,91.28,91.42,25707.0,90.461,90.5004,89.929,90.0669,25707.0
2024-09-03 10:30:00,91.39,91.39,91.16,91.17,45565.0,90.0373,90.0373,89.8107,89.8206,45565.0
2024-09-03 10:35:00,91.15,91.57,91.13,91.55,25586.0,89.8009,90.2147,89.7812,90.195,25586.0
2024-09-03 10:40:00,91.54,91.75,91.51,91.73,16361.0,90.1851,90.392,90.1556,90.3723,16361.0
2024-09-03 10:45:00,91.73,91.76,91.55,91.72,12462.0,90.3723,90.4019,90.195,90.3625,12462.0
2024-09-03 10:50:00,91.7,91.72,91.37,91.6,33509.0,90.3427,90.3625,90.0176,90.2442,33509.0
2024-09-03 10:55:00,91.57,91.76,91.54,91.76,12410.0,90.2147,90.4019,90.1851,90.4019,12410.0
2024-09-03 11:00:00,91.77,91.86,91.68,91.86,17681.0,90.4117,90.5004,90.323,90.5004,17681.0
2024-09-03 11:05:00,91.86,91.99,91.8,91.86,26854.0,90.5004,90.6285,90.4413,90.5004,26854.0
2024-09-03 11:10:00,91.85,91.85,91.64,91.7,12026.0,90.4905,90.4905,90.2836,90.3427,12026.0
2024-09-03 11:15:00,91.7,91.74,91.6,91.65,11789.0,90.3427,90.3822,90.2442,90.2935,11789.0
2024-09-03 11:20:00,91.65,91.81,91.65,91.81,10747.0,90.2935,90.4511,90.2935,90.4511,10747.0
2024-09-03 11:25:00,91.82,91.88,91.77,91.77,19297.0,90.461,90.5201,90.4117,90.4117,19297.0
2024-09-03 11:30:00,91.77,91.86,91.7,91.83,36093.0,90.4117,90.5004,90.3427,90.4708,36093.0
2024-09-03 11:35:00,91.83,91.83,91.68,91.74,13202.0,90.4708,90.4708,90.323,90.3822,13202.0
2024-09-03 11:40:00,91.72,91.74,91.51,91.66,11841.0,90.3625,90.3822,90.1556,90.3033,11841.0
2024-09-03 11:45:00,91.68,91.79,91.64,91.7,10247.0,90.323,90.4314,90.2836,90.3427,10247.0
2024-09-03 11:50:00,91.7,91.83,91.62,91.81,8131.0,90.3427,90.4708,90.2639,90.4511,8131.0
2024-09-03 11:55:00,91.81,91.9,91.79,91.83,8105.0,90.4511,90.5398,90.4314,90.4708,8105.0
2024-09-03 12:00:00,91.83,91.86,91.73,91.84,13406.0,90.4708,90.5004,90.3723,90.4807,13406.0
2024-09-03 12:05:00,91.81,92.01,91.8,91.95,18564.0,90.4511,90.6482,90.4413,90.589,18564.0
2024-09-03 12:10:00,91.95,92.14,91.94,92.11,29141.0,90.589,90.7762,90.5792,90.7467,29141.0
2024-09-03 12:15:00,92.14,92.37,92.13,92.34,10909.0,90.7762,91.0028,90.7664,90.9733,10909.0
2024-09-03 12:20:00,92.36,92.39,92.27,92.34,6236.0,90.993,91.0225,90.9043,90.9733,6236.0
2024-09-03 12:25:00,92.34,92.37,92.23,92.37,17468.0,90.9733,91.0028,90.8649,91.0028,17468.0
2024-09-03 12:30:00,92.35,92.38,92.28,92.33,8182.0,90.9831,91.0127,90.9142,90.9634,8182.0
2024-09-03 12:35:00,92.3,92.48,92.3,92.48,11572.0,90.9339,91.1112,90.9339,91.1112,11572.0
2024-09-03 12:40:00,92.47,92.47,92.4,92.47,11033.0,91.1014,91.1014,91.0324,91.1014,11033.0
2024-09-03 12:45:00,92.47,92.47,92.35,92.41,5872.0,91.1014,91.1014,90.9831,91.0422,5872.0
2024-09-03 12:50:00,92.4,92.55,92.35,92.53,15258.0,91.0324,91.1802,90.9831,91.1605,15258.0
2024-09-03 12:55:00,92.55,92.59,92.51,92.52,10690.0,91.1802,91.2196,91.1408,91.1506,10690.0
2024-09-03 13:00:00,92.5,92.54,92.42,92.5,17836.0,91.1309,91.1703,91.0521,91.1309,17836.0
2024-09-03 13:05:00,92.5,92.62,92.45,92.57,14137.0,91.1309,91.2491,91.0816,91.1999,14137.0
2024-09-03 13:10:00,92.55,92.59,92.48,92.53,14599.0,91.1802,91.2196,91.1112,91.1605,14599.0
2024-09-03 13:15:00,92.53,92.6,92.47,92.6,20894.0,91.1605,91.2294,91.1014,91.2294,20894.0
2024-09-03 13:20:00,92.62,92.83,92.56,92.82,24572.0,91.2491,91.456,91.19,91.4462,24572.0
2024-09-03 13:25:00,92.83,92.83,92.73,92.79,13756.0,91.456,91.456,91.3575,91.4166,13756.0
2024-09-03 13:30:00,92.77,92.79,92.69,92.74,12733.0,91.3969,91.4166,91.3181,91.3674,12733.0
2024-09-03 13:35:00,92.76,92.77,92.64,92.66,8653.0,91.3871,91.3969,91.2688,91.2885,8653.0
2024-09-03 13:40:00,92.65,92.73,92.62,92.63,8557.0,91.2787,91.3575,91.2491,91.259,8557.0
2024-09-03 13:45:00,92.63,92.75,92.62,92.75,20211.0,91.259,91.3772,91.2491,91.3772,20211.0
2024-09-03 13:50:00,92.73,92.76,92.64,92.66,12922.0,91.3575,91.3871,91.2688,91.2885,12922.0
2024-09-03 13:55:00,92.68,92.72,92.59,92.6,8994.0,91.3082,91.3477,91.2196,91.2294,8994.0
2024-09-03 14:00:00,92.61,92.79,92.57,92.79,19985.0,91.2393,91.4166,91.1999,91.4166,19985.0
2024-09-03 14:05:00,92.76,93.01,92.76,93.0,30343.0,91.3871,91.6334,91.3871,91.6235,30343.0
2024-09-03 14:10:00,92.99,93.05,92.9,92.97,16236.0,91.6137,91.6728,91.525,91.594,16236.0
2024-09-03 14:15:00,92.95,93.01,92.63,92.73,22310.0,91.5742,91.6334,91.259,91.3575,22310.0
2024-09-03 14:20:00,92.73,92.78,92.63,92.66,10266.0,91.3575,91.4068,91.259,91.2885,10266.0
2024-09-03 14:25:00,92.66,92.76,92.59,92.59,15613.0,91.2885,91.3871,91.2196,91.2196,15613.0
2024-09-03 14:30:00,92.59,92.71,92.56,92.7,20508.0,91.2196,91.3378,91.19,91.3279,20508.0
2024-09-03 14:35:00,92.69,92.69,92.46,92.5,10683.0,91.3181,91.3181,91.0915,91.1309,10683.0
2024-09-03 14:40:00,92.5,92.57,92.48,92.56,14910.0,91.1309,91.1999,91.1112,91.19,14910.0
2024-09-03 14:45:00,92.58,92.59,92.44,92.59,18519.0,91.2097,91.2196,91.0718,91.2196,18519.0
2024-09-03 14:50:00,92.6,92.61,92.52,92.53,12846.0,91.2294,91.2393,91.1506,91.1605,12846.0
2024-09-03 14:55:00,92.53,92.54,92.44,92.45,21792.0,91.1605,91.1703,91.0718,91.0816,21792.0
2024-09-03 15:00:00,92.45,92.46,92.31,92.35,23455.0,91.0816,91.0915,90.9437,90.9831,23455.0
2024-09-03 15:05:00,92.35,92.5,92.35,92.5,28693.0,90.9831,91.1309,90.9831,91.1309,28693.0
2024-09-03 15:10:00,92.49,92.59,92.42,92.59,20035.0,91.1211,91.2196,91.0521,91.2196,20035.0
2024-09-03 15:15:00,92.56,92.58,92.46,92.48,24698.0,91.19,91.2097,91.0915,91.1112,24698.0
2024-09-03 15:20:00,92.47,92.49,92.32,92.45,23045.0,91.1014,91.1211,90.9536,91.0816,23045.0
2024-09-03 15:25:00,92.45,92.62,92.45,92.58,17458.0,91.0816,91.2491,91.0816,91.2097,17458.0
2024-09-03 15:30:00,92.57,92.7,92.55,92.67,21322.0,91.1999,91.3279,91.1802,91.2984,21322.0
2024-09-03 15:35:00,92.65,92.66,92.52,92.6,37863.0,91.2787,91.2885,91.1506,91.2294,37863.0
2024-09-03 15:40:00,92.6,92.71,92.53,92.7,28801.0,91.2294,91.3378,91.1605,91.3279,28801.0
2024-09-03 15:45:00,92.71,92.71,92.44,92.59,44537.0,91.3378,91.3378,91.0718,91.2196,44537.0
2024-09-03 15:50:00,92.61,92.65,92.25,92.3,48736.0,91.2393,91.2787,90.8846,90.9339,48736.0
2024-09-03 15:55:00,92.31,92.58,92.13,92.57,191600.0,90.9437,91.2097,90.7664,91.1999,191600.0
2024-09-04 09:30:00,92.01,93.22,91.93,93.15,72757.0,90.6482,91.8403,90.5693,91.7713,72757.0
2024-09-04 09:35:00,93.15,93.4,92.97,93.05,26448.0,91.7713,92.0176,91.594,91.6728,26448.0
2024-09-04 09:40:00,93.03,93.05,92.12,92.3,33876.0,91.6531,91.6728,90.7565,90.9339,33876.0
2024-09-04 09:45:00,92.22,92.41,92.05,92.16,21867.0,90.8551,91.0422,90.6876,90.7959,21867.0
2024-09-04 09:50:00,92.17,92.42,92.17,92.42,14724.0,90.8058,91.0521,90.8058,91.0521,14724.0
2024-09-04 09:55:00,92.35,92.53,92.32,92.51,17905.0,90.9831,91.1605,90.9536,91.1408,17905.0
2024-09-04 10:00:00,92.5,92.5,91.97,92.17,54068.0,91.1309,91.1309,90.6088,90.8058,54068.0
2024-09-04 10:05:00,92.11,92.53,92.11,92.35,25656.0,90.7467,91.1605,90.7467,90.9831,25656.0
2024-09-04 10:10:00,92.34,92.36,92.19,92.22,14939.0,90.9733,90.993,90.8255,90.8551,14939.0
2024-09-04 10:15:00,92.22,92.22,91.95,91.98,24011.0,90.8551,90.8551,90.589,90.6186,24011.0
2024-09-04 10:20:00,91.96,92.44,91.83,92.42,41353.0,90.5989,91.0718,90.4708,91.0521,41353.0
2024-09-04 10:25:00,92.4,92.5,92.18,92.48,28338.0,91.0324,91.1309,90.8156,91.1112,28338.0
2024-09-04 10:30:00,92.47,92.5,92.18,92.39,34673.0,91.1014,91.1309,90.8156,91.0225,34673.0
2024-09-04 10:35:00,92.39,92.53,92.36,92.47,31240.0,91.0225,91.1605,90.993,91.1014,31240.0
2024-09-04 10:40:00,92.48,92.52,92.37,92.48,47049.0,91.1112,91.1506,91.0028,91.1112,47049.0
2024-09-04 10:45:00,92.47,92.57,92.23,92.26,18690.0,91.1014,91.1999,90.8649,90.8945,18690.0
2024-09-04 10:50:00,92.25,92.3,92.08,92.24,10672.0,90.8846,90.9339,90.7171,90.8748,10672.0
2024-09-04 10:55:00,92.3,92.51,92.25,92.51,14637.0,90.9339,91.1408,90.8846,91.1408,14637.0
2024-09-04 11:00:00,92.51,92.72,92.47,92.66,16008.0,91.1408,91.3477,91.1014,91.2885,16008.0
2024-09-04 11:05:00,92.68,92.68,92.57,92.61,19179.0,91.3082,91.3082,91.1999,91.2393,19179.0
2024-09-04 11:10:00,92.54,92.66,92.44,92.52,17908.0,91.1703,91.2885,91.0718,91.1506,17908.0
2024-09-04 11:15:00,92.53,92.54,92.37,92.47,9295.0,91.1605,91.1703,91.0028,91.1014,9295.0
2024-09-04 11:20:00,92.46,92.5,92.34,92.38,15188.0,91.0915,91.1309,90.9733,91.0127,15188.0
2024-09-04 11:25:00,92.37,92.37,92.23,92.31,17118.0,91.0028,91.0028,90.8649,90.9437,17118.0
2024-09-04 11:30:00,92.32,92.57,92.22,92.57,34523.0,90.9536,91.1999,90.8551,91.1999,34523.0
2024-09-04 11:35:00,92.58,92.66,92.53,92.58,8916.0,91.2097,91.2885,91.1605,91.2097,8916.0
2024-09-04 11:40:00,92.58,92.71,92.57,92.7,8664.0,91.2097,91.3378,91.1999,91.3279,8664.0
2024-09-04 11:45:00,92.7,92.71,92.59,92.7,13681.0,91.3279,91.3378,91.2196,91.3279,13681.0
2024-09-04 11:50:00,92.68,92.93,92.66,92.93,9203.0,91.3082,91.5545,91.2885,91.5545,9203.0
2024-09-04 11:55:00,92.95,93.04,92.87,92.96,14452.0,91.5742,91.6629,91.4954,91.5841,14452.0
2024-09-04 12:00:00,92.95,92.96,92.78,92.81,9311.0,91.5742,91.5841,91.4068,91.4363,9311.0
2024-09-04 12:05:00,92.79,92.82,92.69,92.77,10179.0,91.4166,91.4462,91.3181,91.3969,10179.0
2024-09-04 12:10:00,92.75,92.77,92.5,92.54,11113.0,91.3772,91.3969,91.1309,91.1703,11113.0
2024-09-04 12:15:00,92.55,92.64,92.51,92.62,6309.0,91.1802,91.2688,91.1408,91.2491,6309.0
2024-09-04 12:20:00,92.6,92.78,92.6,92.78,7712.0,91.2294,91.4068,91.2294,91.4068,7712.0
2024-09-04 12:25:00,92.75,92.82,92.72,92.77,10801.0,91.3772,91.4462,91.3477,91.3969,10801.0
2024-09-04 12:30:00,92.79,92.84,92.75,92.76,7876.0,91.4166,91.4659,91.3772,91.3871,7876.0
2024-09-04 12:35:00,92.78,92.87,92.77,92.84,7105.0,91.4068,91.4954,91.3969,91.4659,7105.0
2024-09-04 12:40:00,92.84,92.86,92.58,92.59,13219.0,91.4659,91.4856,91.2097,91.2196,13219.0
2024-09-04 12:45:00,92.57,92.69,92.53,92.64,5426.0,91.1999,91.3181,91.1605,91.2688,5426.0
2024-09-04 12:50:00,92.65,92.68,92.57,92.63,4075.0,91.2787,91.3082,91.1999,91.259,4075.0
2024-09-04 12:55:00,92.61,92.64,92.42,92.49,8154.0,91.2393,91.2688,91.0521,91.1211,8154.0
2024-09-04 13:00:00,92.49,92.5,92.39,92.42,12352.0,91.1211,91.1309,91.0225,91.0521,12352.0
2024-09-04 13:05:00,92.42,92.51,92.37,92.5,9962.0,91.0521,91.1408,91.0028,91.1309,9962.0
2024-09-04 13:10:00,92.51,92.54,92.46,92.47,12816.0,91.1408,91.1703,91.0915,91.1014,12816.0
2024-09-04 13:15:00,92.48,92.63,92.48,92.63,8503.0,91.1112,91.259,91.1112,91.259,8503.0
2024-09-04 13:20:00,92.61,92.82,92.59,92.76,19066.0,91.2393,91.4462,91.2196,91.3871,19066.0
2024-09-04 13:25:00,92.77,92.78,92.73,92.77,5634.0,91.3969,91.4068,91.3575,91.3969,5634.0
2024-09-04 13:30:00,92.76,92.78,92.43,92.45,18070.0,91.3871,91.4068,91.0619,91.0816,18070.0
2024-09-04 13:35:00,92.43,92.47,92.39,92.43,19601.0,91.0619,91.1014,91.0225,91.0619,19601.0
2024-09-04 13:40:00,92.42,92.47,92.37,92.4,15831.0,91.0521,91.1014,91.0028,91.0324,15831.0
2024-09-04 13:45:00,92.41,92.55,92.4,92.45,29200.0,91.0422,91.1802,91.0324,91.0816,29200.0
2024-09-04 13:50:00,92.48,92.51,92.42,92.5,17603.0,91.1112,91.1408,91.0521,91.1309,17603.0
2024-09-04 13:55:00,92.5,92.53,92.44,92.45,9310.0,91.1309,91.1605,91.0718,91.0816,9310.0
2024-09-04 14:00:00,92.45,92.5,92.42,92.47,9958.0,91.0816,91.1309,91.0521,91.1014,9958.0
2024-09-04 14:05:00,92.48,92.56,92.44,92.48,10601.0,91.1112,91.19,91.0718,91.1112,10601.0
2024-09-04 14:10:00,92.48,92.52,92.4,92.46,9697.0,91.1112,91.1506,91.0324,91.0915,9697.0
2024-09-04 14:15:00,92.47,92.54,92.45,92.47,9547.0,91.1014,91.1703,91.0816,91.1014,9547.0
2024-09-04 14:20:00,92.48,92.5,92.4,92.42,12702.0,91.1112,91.1309,91.0324,91.0521,12702.0
2024-09-04 14:25:00,92.43,92.46,92.38,92.41,15204.0,91.0619,91.0915,91.0127,91.0422,15204.0
2024-09-04 14:30:00,92.4,92.43,92.28,92.35,21595.0,91.0324,91.0619,90.9142,90.9831,21595.0
2024-09-04 14:35:00,92.34,92.44,92.3,92.33,13425.0,90.9733,91.0718,90.9339,90.9634,13425.0
2024-09-04 14:40:00,92.33,92.34,91.9,92.0,23284.0,90.9634,90.9733,90.5398,90.6383,23284.0
2024-09-04 14:45:00,92.01,92.04,91.95,92.0,8124.0,90.6482,90.6777,90.589,90.6383,8124.0
2024-09-04 14:50:00,91.98,92.01,91.66,91.79,17889.0,90.6186,90.6482,90.3033,90.4314,17889.0
2024-09-04 14:55:00,91.8,91.82,91.61,91.64,11691.0,90.4413,90.461,90.2541,90.2836,11691.0
2024-09-04 15:00:00,91.62,91.62,91.42,91.44,13569.0,90.2639,90.2639,90.0669,90.0866,13569.0
2024-09-04 15:05:00,91.41,91.44,91.28,91.31,9294.0,90.057,90.0866,89.929,89.9585,9294.0
2024-09-04 15:10:00,91.31,91.43,91.27,91.31,36414.0,89.9585,90.0767,89.9191,89.9585,36414.0
2024-09-04 15:15:00,91.31,91.52,91.29,91.49,19163.0,89.9585,90.1654,89.9388,90.1359,19163.0
2024-09-04 15:20:00,91.5,91.71,91.49,91.71,12717.0,90.1457,90.3526,90.1359,90.3526,12717.0
2024-09-04 15:25:00,91.71,91.8,91.71,91.74,13151.0,90.3526,90.4413,90.3526,90.3822,13151.0
2024-09-04 15:30:00,91.75,91.84,91.72,91.73,23955.0,90.392,90.4807,90.3625,90.3723,23955.0
2024-09-04 15:35:00,91.73,91.76,91.62,91.73,17256.0,90.3723,90.4019,90.2639,90.3723,17256.0
2024-09-04 15:40:00,91.72,91.89,91.72,91.89,20583.0,90.3625,90.5299,90.3625,90.5299,20583.0
2024-09-04 15:45:00,91.9,92.01,91.83,92.0,23918.0,90.5398,90.6482,90.4708,90.6383,23918.0
2024-09-04 15:50:00,92.01,92.09,91.91,92.07,45731.0,90.6482,90.727,90.5496,90.7073,45731.0
2024-09-04 15:55:00,92.08,92.42,92.08,92.41,205368.0,90.7171,91.0521,90.7171,91.0422,205368.0
2024-09-05 09:30:00,92.56,92.66,91.01,91.13,71750.0,91.19,91.2885,89.663,89.7812,71750.0
2024-09-05 09:35:00,91.12,91.37,90.79,91.35,76691.0,89.7713,90.0176,89.4462,89.9979,76691.0
2024-09-05 09:40:00,91.42,91.77,91.36,91.5,33368.0,90.0669,90.4117,90.0078,90.1457,33368.0
2024-09-05 09:45:00,91.5,91.84,91.49,91.82,23131.0,90.1457,90.4807,90.1359,90.461,23131.0
2024-09-05 09:50:00,91.84,91.87,91.62,91.81,29085.0,90.4807,90.5102,90.2639,90.4511,29085.0
2024-09-05 09:55:00,91.81,91.85,91.51,91.51,55797.0,90.4511,90.4905,90.1556,90.1556,55797.0
2024-09-05 10:00:00,91.6,91.87,91.46,91.63,26967.0,90.2442,90.5102,90.1063,90.2738,26967.0
2024-09-05 10:05:00,91.6,91.69,91.53,91.53,17169.0,90.2442,90.3329,90.1753,90.1753,17169.0
2024-09-05 10:10:00,91.54,91.56,91.19,91.28,16079.0,90.1851,90.2048,89.8403,89.929,16079.0
2024-09-05 10:15:00,91.27,91.64,91.24,91.44,27040.0,89.9191,90.2836,89.8896,90.0866,27040.0
2024-09-05 10:20:00,91.42,91.56,91.32,91.45,14423.0,90.0669,90.2048,89.9684,90.0964,14423.0
2024-09-05 10:25:00,91.43,91.53,91.25,91.28,12341.0,90.0767,90.1753,89.8994,89.929,12341.0
2024-09-05 10:30:00,91.27,91.36,91.23,91.31,9888.0,89.9191,90.0078,89.8797,89.9585,9888.0
2024-09-05 10:35:00,91.27,91.32,91.08,91.17,12554.0,89.9191,89.9684,89.7319,89.8206,12554.0
2024-09-05 10:40:00,91.15,91.26,91.1,91.18,13568.0,89.8009,89.9093,89.7516,89.8304,13568.0
2024-09-05 10:45:00,91.17,91.19,90.75,90.75,14476.0,89.8206,89.8403,89.4068,89.4068,14476.0
2024-09-05 10:50:00,90.75,90.75,90.55,90.61,14869.0,89.4068,89.4068,89.2098,89.2689,14869.0
2024-09-05 10:55:00,90.61,90.67,90.38,90.43,25534.0,89.2689,89.328,89.0423,89.0915,25534.0
2024-09-05 11:00:00,90.41,90.45,90.27,90.44,9483.0,89.0718,89.1113,88.9339,89.1014,9483.0
2024-09-05 11:05:00,90.39,90.59,90.38,90.45,8246.0,89.0521,89.2492,89.0423,89.1113,8246.0
2024-09-05 11:10:00,90.45,90.45,90.16,90.23,17604.0,89.1113,89.1113,88.8255,88.8945,17604.0
2024-09-05 11:15:00,90.27,90.48,90.21,90.48,20804.0,88.9339,89.1408,88.8748,89.1408,20804.0
2024-09-05 11:20:00,90.51,90.66,90.36,90.37,18744.0,89.1704,89.3181,89.0226,89.0324,18744.0
2024-09-05 11:25:00,90.35,90.36,90.23,90.36,19989.0,89.0127,89.0226,88.8945,89.0226,19989.0
2024-09-05 11:30:00,90.34,90.4,90.23,90.25,17744.0,89.0029,89.062,88.8945,88.9142,17744.0
2024-09-05 11:35:00,90.28,90.38,90.23,90.34,12683.0,88.9438,89.0423,88.8945,89.0029,12683.0
2024-09-05 11:40:00,90.36,90.37,90.17,90.2,14050.0,89.0226,89.0324,88.8354,88.865,14050.0
2024-09-05 11:45:00,90.22,90.24,90.05,90.08,24412.0,88.8847,88.9044,88.7172,88.7467,24412.0
2024-09-05 11:50:00,90.06,90.07,89.91,89.95,36128.0,88.727,88.7369,88.5792,88.6187,36128.0
2024-09-05 11:55:00,89.94,89.94,89.78,89.78,28781.0,88.6088,88.6088,88.4512,88.4512,28781.0
2024-09-05 12:00:00,89.76,89.84,89.72,89.82,18959.0,88.4315,88.5103,88.3921,88.4906,18959.0
2024-09-05 12:05:00,89.82,89.9,89.78,89.79,16357.0,88.4906,88.5694,88.4512,88.461,16357.0
2024-09-05 12:10:00,89.75,89.76,89.54,89.6,27222.0,88.4216,88.4315,88.2147,88.2738,27222.0
2024-09-05 12:15:00,89.61,89.61,89.43,89.5,20430.0,88.2837,88.2837,88.1063,88.1753,20430.0
2024-09-05 12:20:00,89.5,89.67,89.49,89.64,13743.0,88.1753,88.3428,88.1655,88.3132,13743.0
2024-09-05 12:25:00,89.65,89.75,89.64,89.71,14218.0,88.3231,88.4216,88.3132,88.3822,14218.0
2024-09-05 12:30:00,89.71,89.77,89.63,89.74,22740.0,88.3822,88.4413,88.3034,88.4118,22740.0
2024-09-05 12:35:00,89.73,89.83,89.73,89.75,8216.0,88.4019,88.5004,88.4019,88.4216,8216.0
2024-09-05 12:40:00,89.74,89.81,89.71,89.81,27007.0,88.4118,88.4807,88.3822,88.4807,27007.0
2024-09-05 12:45:00,89.8,89.83,89.73,89.81,30293.0,88.4709,88.5004,88.4019,88.4807,30293.0
2024-09-05 12:50:00,89.8,89.99,89.79,89.99,23684.0,88.4709,88.6581,88.461,88.6581,23684.0
2024-09-05 12:55:00,89.98,90.25,89.97,90.19,17433.0,88.6482,88.9142,88.6384,88.8551,17433.0
2024-09-05 13:00:00,90.18,90.25,90.14,90.18,8883.0,88.8452,88.9142,88.8058,88.8452,8883.0
2024-09-05 13:05:00,90.13,90.14,89.95,90.06,13095.0,88.796,88.8058,88.6187,88.727,13095.0
2024-09-05 13:10:00,90.05,90.24,90.05,90.24,10272.0,88.7172,88.9044,88.7172,88.9044,10272.0
2024-09-05 13:15:00,90.25,90.25,90.11,90.14,13015.0,88.9142,88.9142,88.7763,88.8058,13015.0
2024-09-05 13:20:00,90.12,90.13,90.06,90.1,7154.0,88.7861,88.796,88.727,88.7664,7154.0
2024-09-05 13:25:00,90.12,90.28,90.09,90.2,8592.0,88.7861,88.9438,88.7566,88.865,8592.0
2024-09-05 13:30:00,90.2,90.36,90.15,90.36,8542.0,88.865,89.0226,88.8157,89.0226,8542.0
2024-09-05 13:35:00,90.38,90.61,90.38,90.45,23925.0,89.0423,89.2689,89.0423,89.1113,23925.0
2024-09-05 13:40:00,90.49,90.69,90.47,90.69,13437.0,89.1507,89.3477,89.131,89.3477,13437.0
2024-09-05 13:45:00,90.67,90.73,90.59,90.6,9906.0,89.328,89.3871,89.2492,89.259,9906.0
2024-09-05 13:50:00,90.59,90.67,90.55,90.59,13165.0,89.2492,89.328,89.2098,89.2492,13165.0
2024-09-05 13:55:00,90.61,90.76,90.61,90.73,10115.0,89.2689,89.4167,89.2689,89.3871,10115.0
2024-09-05 14:00:00,90.75,90.82,90.65,90.78,17840.0,89.4068,89.4758,89.3083,89.4364,17840.0
2024-09-05 14:05:00,90.76,91.0,90.74,90.91,16726.0,89.4167,89.6531,89.397,89.5644,16726.0
2024-09-05 14:10:00,90.92,90.92,90.79,90.84,12129.0,89.5743,89.5743,89.4462,89.4955,12129.0
2024-09-05 14:15:00,90.82,90.84,90.76,90.76,10338.0,89.4758,89.4955,89.4167,89.4167,10338.0
2024-09-05 14:20:00,90.77,90.77,90.62,90.63,12941.0,89.4265,89.4265,89.2787,89.2886,12941.0
2024-09-05 14:25:00,90.61,90.63,90.51,90.53,15053.0,89.2689,89.2886,89.1704,89.1901,15053.0
2024-09-05 14:30:00,90.53,90.65,90.52,90.63,12701.0,89.1901,89.3083,89.1802,89.2886,12701.0
2024-09-05 14:35:00,90.62,90.73,90.58,90.7,11540.0,89.2787,89.3871,89.2393,89.3576,11540.0
2024-09-05 14:40:00,90.72,90.72,90.61,90.63,35697.0,89.3773,89.3773,89.2689,89.2886,35697.0
2024-09-05 14:45:00,90.61,90.74,90.61,90.7,11292.0,89.2689,89.397,89.2689,89.3576,11292.0
2024-09-05 14:50:00,90.69,90.72,90.61,90.62,16823.0,89.3477,89.3773,89.2689,89.2787,16823.0
2024-09-05 14:55:00,90.61,90.64,90.56,90.57,21632.0,89.2689,89.2984,89.2196,89.2295,21632.0
2024-09-05 15:00:00,90.56,90.57,90.27,90.27,20442.0,89.2196,89.2295,88.9339,88.9339,20442.0
2024-09-05 15:05:00,90.26,90.27,90.16,90.16,15083.0,88.9241,88.9339,88.8255,88.8255,15083.0
2024-09-05 15:10:00,90.16,90.19,90.03,90.09,21943.0,88.8255,88.8551,88.6975,88.7566,21943.0
2024-09-05 15:15:00,90.09,90.09,89.98,89.99,13642.0,88.7566,88.7566,88.6482,88.6581,13642.0
2024-09-05 15:20:00,90.03,90.03,89.88,89.91,11999.0,88.6975,88.6975,88.5497,88.5792,11999.0
2024-09-05 15:25:00,89.93,90.08,89.92,90.07,16548.0,88.5989,88.7467,88.5891,88.7369,16548.0
2024-09-05 15:30:00,90.08,90.27,90.05,90.25,18752.0,88.7467,88.9339,88.7172,88.9142,18752.0
2024-09-05 15:35:00,90.24,90.24,90.13,90.13,18496.0,88.9044,88.9044,88.796,88.796,18496.0
2024-09-05 15:40:00,90.12,90.16,89.9,89.93,32941.0,88.7861,88.8255,88.5694,88.5989,32941.0
2024-09-05 15:45:00,89.93,90.04,89.86,89.97,37915.0,88.5989,88.7073,88.53,88.6384,37915.0
2024-09-05 15:50:00,89.97,90.08,89.93,90.0,55378.0,88.6384,88.7467,88.5989,88.6679,55378.0
2024-09-05 15:55:00,89.99,90.13,89.93,90.09,154278.0,88.6581,88.796,88.5989,88.7566,154278.0
2024-09-06 09:30:00,89.71,90.44,89.61,90.15,56254.0,88.3822,89.1014,88.2837,88.8157,56254.0
2024-09-06 09:35:00,90.18,90.19,89.64,89.76,18210.0,88.8452,88.8551,88.3132,88.4315,18210.0
2024-09-06 09:40:00,89.74,89.84,89.51,89.61,37934.0,88.4118,88.5103,88.1852,88.2837,37934.0
2024-09-06 09:45:00,89.7,89.75,89.5,89.55,36033.0,88.3724,88.4216,88.1753,88.2246,36033.0
2024-09-06 09:50:00,89.53,89.73,89.3,89.3,22096.0,88.2049,88.4019,87.9783,87.9783,22096.0
2024-09-06 09:55:00,89.27,89.34,88.75,88.75,42177.0,87.9487,88.0177,87.4364,87.4364,42177.0
2024-09-06 10:00:00,88.75,89.32,88.68,89.18,25497.0,87.4364,87.998,87.3674,87.86,25497.0
2024-09-06 10:05:00,89.26,89.34,89.09,89.16,27845.0,87.9389,88.0177,87.7714,87.8403,27845.0
2024-09-06 10:10:00,89.16,89.19,88.83,89.0,6884.0,87.8403,87.8699,87.5152,87.6827,6884.0
2024-09-06 10:15:00,88.95,89.04,88.75,88.95,14103.0,87.6335,87.7221,87.4364,87.6335,14103.0
2024-09-06 10:20:00,89.03,89.22,88.86,88.86,10544.0,87.7123,87.8995,87.5448,87.5448,10544.0
2024-09-06 10:25:00,88.81,88.81,88.5,88.62,20229.0,87.4955,87.4955,87.1901,87.3083,20229.0
2024-09-06 10:30:00,88.65,88.67,88.36,88.37,17790.0,87.3379,87.3576,87.0522,87.062,17790.0
2024-09-06 10:35:00,88.39,88.39,88.14,88.29,21972.0,87.0817,87.0817,86.8354,86.9832,21972.0
2024-09-06 10:40:00,88.32,88.35,88.1,88.25,23026.0,87.0128,87.0423,86.796,86.9438,23026.0
2024-09-06 10:45:00,88.25,88.36,88.13,88.31,26248.0,86.9438,87.0522,86.8256,87.0029,26248.0
2024-09-06 10:50:00,88.36,88.51,88.25,88.42,68857.0,87.0522,87.2,86.9438,87.1113,68857.0
2024-09-06 10:55:00,88.42,88.58,88.39,88.44,17465.0,87.1113,87.2689,87.0817,87.131,17465.0
2024-09-06 11:00:00,88.47,89.18,88.47,88.91,30735.0,87.1606,87.86,87.1606,87.594,30735.0
2024-09-06 11:05:00,88.88,89.14,88.72,88.72,15929.0,87.5645,87.8206,87.4069,87.4069,15929.0
2024-09-06 11:10:00,88.75,88.82,88.42,88.45,19764.0,87.4364,87.5054,87.1113,87.1409,19764.0
2024-09-06 11:15:00,88.45,88.6,88.28,88.37,31308.0,87.1409,87.2886,86.9734,87.062,31308.0
2024-09-06 11:20:00,88.4,88.57,88.27,88.41,46536.0,87.0916,87.2591,86.9635,87.1014,46536.0
2024-09-06 11:25:00,88.41,88.44,88.09,88.17,44761.0,87.1014,87.131,86.7862,86.865,44761.0
2024-09-06 11:30:00,88.15,88.27,87.97,88.17,22342.0,86.8453,86.9635,86.668,86.865,22342.0
2024-09-06 11:35:00,88.1,88.29,88.03,88.19,41331.0,86.796,86.9832,86.7271,86.8847,41331.0
2024-09-06 11:40:00,88.19,88.28,88.08,88.08,23790.0,86.8847,86.9734,86.7763,86.7763,23790.0
2024-09-06 11:45:00,88.09,88.14,87.92,88.09,12902.0,86.7862,86.8354,86.6187,86.7862,12902.0
2024-09-06 11:50:00,88.12,88.15,88.03,88.15,13448.0,86.8157,86.8453,86.7271,86.8453,13448.0
2024-09-06 11:55:00,88.16,88.17,87.95,87.98,10790.0,86.8551,86.865,86.6483,86.6778,10790.0
2024-09-06 12:00:00,87.95,88.0,87.85,87.89,12262.0,86.6483,86.6975,86.5497,86.5891,12262.0
2024-09-06 12:05:00,87.87,87.93,87.82,87.89,16794.0,86.5694,86.6285,86.5202,86.5891,16794.0
2024-09-06 12:10:00,87.9,87.94,87.82,87.88,30924.0,86.599,86.6384,86.5202,86.5793,30924.0
2024-09-06 12:15:00,87.89,87.9,87.8,87.83,14714.0,86.5891,86.599,86.5005,86.53,14714.0
2024-09-06 12:20:00,87.85,87.95,87.82,87.89,10114.0,86.5497,86.6483,86.5202,86.5891,10114.0
2024-09-06 12:25:00,87.89,87.99,87.8,87.86,10546.0,86.5891,86.6877,86.5005,86.5596,10546.0
2024-09-06 12:30:00,87.84,87.92,87.7,87.89,17190.0,86.5399,86.6187,86.402,86.5891,17190.0
2024-09-06 12:35:00,87.85,87.92,87.78,87.79,29548.0,86.5497,86.6187,86.4808,86.4906,29548.0
2024-09-06 12:40:00,87.79,88.05,87.75,87.95,38187.0,86.4906,86.7468,86.4512,86.6483,38187.0
2024-09-06 12:45:00,87.91,87.91,87.63,87.65,15603.0,86.6088,86.6088,86.333,86.3527,15603.0
2024-09-06 12:50:00,87.67,87.74,87.64,87.73,13692.0,86.3724,86.4414,86.3428,86.4315,13692.0
2024-09-06 12:55:00,87.72,87.72,87.56,87.68,13410.0,86.4217,86.4217,86.264,86.3822,13410.0
2024-09-06 13:00:00,87.71,87.78,87.61,87.78,13275.0,86.4118,86.4808,86.3133,86.4808,13275.0
2024-09-06 13:05:00,87.77,88.03,87.72,88.01,16881.0,86.4709,86.7271,86.4217,86.7074,16881.0
2024-09-06 13:10:00,88.01,88.2,88.01,88.17,13466.0,86.7074,86.8946,86.7074,86.865,13466.0
2024-09-06 13:15:00,88.17,88.27,88.1,88.13,8047.0,86.865,86.9635,86.796,86.8256,8047.0
2024-09-06 13:20:00,88.15,88.37,88.11,88.37,13820.0,86.8453,87.062,86.8059,87.062,13820.0
2024-09-06 13:25:00,88.39,88.39,88.21,88.25,14583.0,87.0817,87.0817,86.9044,86.9438,14583.0
2024-09-06 13:30:00,88.25,88.26,88.16,88.23,21229.0,86.9438,86.9537,86.8551,86.9241,21229.0
2024-09-06 13:35:00,88.2,88.33,88.09,88.28,22871.0,86.8946,87.0226,86.7862,86.9734,22871.0
2024-09-06 13:40:00,88.28,88.34,88.19,88.22,30474.0,86.9734,87.0325,86.8847,86.9143,30474.0
2024-09-06 13:45:00,88.2,88.3,88.18,88.26,19251.0,86.8946,86.9931,86.8748,86.9537,19251.0
2024-09-06 13:50:00,88.28,88.64,88.26,88.64,56757.0,86.9734,87.328,86.9537,87.328,56757.0
2024-09-06 13:55:00,88.65,88.65,88.48,88.48,17188.0,87.3379,87.3379,87.1704,87.1704,17188.0
2024-09-06 14:00:00,88.48,88.54,88.17,88.2,10992.0,87.1704,87.2295,86.865,86.8946,10992.0
2024-09-06 14:05:00,88.17,88.36,88.15,88.29,29053.0,86.865,87.0522,86.8453,86.9832,29053.0
2024-09-06 14:10:00,88.31,88.39,88.25,88.38,14635.0,87.0029,87.0817,86.9438,87.0719,14635.0
2024-09-06 14:15:00,88.38,88.45,88.12,88.23,19072.0,87.0719,87.1409,86.8157,86.9241,19072.0
2024-09-06 14:20:00,88.21,88.24,88.14,88.19,27541.0,86.9044,86.934,86.8354,86.8847,27541.0
2024-09-06 14:25:00,88.17,88.4,88.17,88.36,27608.0,86.865,87.0916,86.865,87.0522,27608.0
2024-09-06 14:30:00,88.36,88.37,88.23,88.28,15545.0,87.0522,87.062,86.9241,86.9734,15545.0
2024-09-06 14:35:00,88.28,88.4,88.16,88.4,26292.0,86.9734,87.0916,86.8551,87.0916,26292.0
2024-09-06 14:40:00,88.44,88.62,88.42,88.5,66435.0,87.131,87.3083,87.1113,87.1901,66435.0
2024-09-06 14:45:00,88.54,88.56,88.42,88.45,35243.0,87.2295,87.2492,87.1113,87.1409,35243.0
2024-09-06 14:50:00,88.44,88.44,88.26,88.29,38119.0,87.131,87.131,86.9537,86.9832,38119.0
2024-09-06 14:55:00,88.29,88.42,88.27,88.37,18981.0,86.9832,87.1113,86.9635,87.062,18981.0
2024-09-06 15:00:00,88.38,88.52,88.32,88.33,23642.0,87.0719,87.2098,87.0128,87.0226,23642.0
2024-09-06 15:05:00,88.31,88.44,88.29,88.39,36222.0,87.0029,87.131,86.9832,87.0817,36222.0
2024-09-06 15:10:00,88.4,88.63,88.39,88.61,23784.0,87.0916,87.3182,87.0817,87.2985,23784.0
2024-09-06 15:15:00,88.59,88.65,88.48,88.5,18768.0,87.2788,87.3379,87.1704,87.1901,18768.0
2024-09-06 15:20:00,88.49,88.51,88.37,88.47,27443.0,87.1803,87.2,87.062,87.1606,27443.0
2024-09-06 15:25:00,88.48,88.6,88.46,88.54,25379.0,87.1704,87.2886,87.1507,87.2295,25379.0
2024-09-06 15:30:00,88.54,88.54,88.23,88.25,28917.0,87.2295,87.2295,86.9241,86.9438,28917.0
2024-09-06 15:35:00,88.23,88.24,87.98,88.04,39518.0,86.9241,86.934,86.6778,86.7369,39518.0
2024-09-06 15:40:00,88.02,88.02,87.82,87.93,51049.0,86.7172,86.7172,86.5202,86.6285,51049.0
2024-09-06 15:45:00,87.92,88.02,87.87,87.93,62829.0,86.6187,86.7172,86.5694,86.6285,62829.0
2024-09-06 15:50:00,87.94,87.99,87.62,87.8,163923.0,86.6384,86.6877,86.3231,86.5005,163923.0
2024-09-06 15:55:00,87.77,87.85,87.48,87.5,346574.0,86.4709,86.5497,86.1852,86.2049,346574.0
2024-09-09 09:30:00,87.57,87.74,87.05,87.45,73701.0,86.2739,86.4414,85.7616,86.1557,73701.0
2024-09-09 09:35:00,87.45,87.45,87.0,87.11,15113.0,86.1557,86.1557,85.7123,85.8207,15113.0
2024-09-09 09:40:00,87.11,87.34,87.01,87.2,19802.0,85.8207,86.0473,85.7222,85.9094,19802.0
2024-09-09 09:45:00,87.11,87.21,86.96,87.12,16132.0,85.8207,85.9192,85.6729,85.8305,16132.0
2024-09-09 09:50:00,87.13,87.49,87.06,87.43,21188.0,85.8404,86.1951,85.7714,86.1359,21188.0
2024-09-09 09:55:00,87.47,87.74,87.43,87.64,25961.0,86.1754,86.4414,86.1359,86.3428,25961.0
2024-09-09 10:00:00,87.73,87.8,87.5,87.61,15798.0,86.4315,86.5005,86.2049,86.3133,15798.0
2024-09-09 10:05:00,87.62,87.66,87.29,87.41,11493.0,86.3231,86.3625,85.998,86.1162,11493.0
2024-09-09 10:10:00,87.42,87.55,87.34,87.34,10402.0,86.1261,86.2542,86.0473,86.0473,10402.0
2024-09-09 10:15:00,87.35,87.47,87.34,87.44,17676.0,86.0571,86.1754,86.0473,86.1458,17676.0
2024-09-09 10:20:00,87.48,87.48,87.23,87.27,8127.0,86.1852,86.1852,85.9389,85.9783,8127.0
2024-09-09 10:25:00,87.3,87.49,87.25,87.25,6989.0,86.0079,86.1951,85.9586,85.9586,6989.0
2024-09-09 10:30:00,87.2,87.3,87.1,87.25,25745.0,85.9094,86.0079,85.8108,85.9586,25745.0
2024-09-09 10:35:00,87.22,87.32,87.09,87.09,8707.0,85.9291,86.0276,85.801,85.801,8707.0
2024-09-09 10:40:00,87.07,87.1,87.0,87.02,14796.0,85.7813,85.8108,85.7123,85.732,14796.0
2024-09-09 10:45:00,87.03,87.2,87.01,87.17,33089.0,85.7419,85.9094,85.7222,85.8798,33089.0
2024-09-09 10:50:00,87.16,87.18,87.05,87.09,13838.0,85.8699,85.8896,85.7616,85.801,13838.0
2024-09-09 10:55:00,87.12,87.13,86.88,86.88,13866.0,85.8305,85.8404,85.5941,85.5941,13866.0
2024-09-09 11:00:00,86.87,86.9,86.77,86.78,11417.0,85.5842,85.6138,85.4857,85.4956,11417.0
2024-09-09 11:05:00,86.76,87.02,86.6,86.96,25325.0,85.4759,85.732,85.3182,85.6729,25325.0
2024-09-09 11:10:00,86.93,87.01,86.75,86.84,11477.0,85.6434,85.7222,85.466,85.5547,11477.0
2024-09-09 11:15:00,86.82,86.84,86.7,86.7,23257.0,85.535,85.5547,85.4168,85.4168,23257.0
2024-09-09 11:20:00,86.7,86.78,86.66,86.7,15538.0,85.4168,85.4956,85.3773,85.4168,15538.0
2024-09-09 11:25:00,86.67,86.72,86.53,86.72,13481.0,85.3872,85.4365,85.2493,85.4365,13481.0
2024-09-09 11:30:00,86.74,86.93,86.72,86.87,25584.0,85.4562,85.6434,85.4365,85.5842,25584.0
2024-09-09 11:35:00,86.86,86.95,86.79,86.9,21983.0,85.5744,85.6631,85.5054,85.6138,21983.0
2024-09-09 11:40:00,86.89,86.9,86.75,86.76,13478.0,85.6039,85.6138,85.466,85.4759,13478.0
2024-09-09 11:45:00,86.75,86.92,86.72,86.92,18821.0,85.466,85.6335,85.4365,85.6335,18821.0
2024-09-09 11:50:00,86.9,87.0,86.88,87.0,11504.0,85.6138,85.7123,85.5941,85.7123,11504.0
2024-09-09 11:55:00,87.01,87.16,86.96,87.15,15564.0,85.7222,85.8699,85.6729,85.8601,15564.0
2024-09-09 12:00:00,87.17,87.3,87.14,87.23,20061.0,85.8798,86.0079,85.8502,85.9389,20061.0
2024-09-09 12:05:00,87.23,87.28,87.14,87.18,16509.0,85.9389,85.9882,85.8502,85.8896,16509.0
2024-09-09 12:10:00,87.18,87.32,87.18,87.27,23374.0,85.8896,86.0276,85.8896,85.9783,23374.0
2024-09-09 12:15:00,87.29,87.37,87.28,87.36,21232.0,85.998,86.0768,85.9882,86.067,21232.0
2024-09-09 12:20:00,87.36,87.43,87.31,87.37,12317.0,86.067,86.1359,86.0177,86.0768,12317.0
2024-09-09 12:25:00,87.37,87.63,87.34,87.58,9186.0,86.0768,86.333,86.0473,86.2837,9186.0
2024-09-09 12:30:00,87.59,87.69,87.55,87.59,13633.0,86.2936,86.3921,86.2542,86.2936,13633.0
2024-09-09 12:35:00,87.63,87.75,87.58,87.71,9879.0,86.333,86.4512,86.2837,86.4118,9879.0
2024-09-09 12:40:00,87.73,87.82,87.69,87.72,14996.0,86.4315,86.5202,86.3921,86.4217,14996.0
2024-09-09 12:45:00,87.7,87.74,87.65,87.69,5860.0,86.402,86.4414,86.3527,86.3921,5860.0
2024-09-09 12:50:00,87.7,87.7,87.59,87.65,18886.0,86.402,86.402,86.2936,86.3527,18886.0
2024-09-09 12:55:00,87.64,87.71,87.61,87.61,9102.0,86.3428,86.4118,86.3133,86.3133,9102.0
2024-09-09 13:00:00,87.61,87.62,87.55,87.58,12421.0,86.3133,86.3231,86.2542,86.2837,12421.0
2024-09-09 13:05:00,87.59,87.64,87.56,87.61,12728.0,86.2936,86.3428,86.264,86.3133,12728.0
2024-09-09 13:10:00,87.61,87.64,87.54,87.59,11348.0,86.3133,86.3428,86.2443,86.2936,11348.0
2024-09-09 13:15:00,87.57,87.64,87.55,87.57,10924.0,86.2739,86.3428,86.2542,86.2739,10924.0
2024-09-09 13:20:00,87.61,87.61,87.51,87.56,9397.0,86.3133,86.3133,86.2148,86.264,9397.0
2024-09-09 13:25:00,87.56,87.61,87.55,87.6,7069.0,86.264,86.3133,86.2542,86.3034,7069.0
2024-09-09 13:30:00,87.6,87.76,87.57,87.68,41339.0,86.3034,86.4611,86.2739,86.3822,41339.0
2024-09-09 13:35:00,87.67,87.8,87.64,87.79,13965.0,86.3724,86.5005,86.3428,86.4906,13965.0
2024-09-09 13:40:00,87.8,87.82,87.69,87.69,18041.0,86.5005,86.5202,86.3921,86.3921,18041.0
2024-09-09 13:45:00,87.68,87.69,87.59,87.64,10391.0,86.3822,86.3921,86.2936,86.3428,10391.0
2024-09-09 13:50:00,87.63,87.64,87.51,87.52,7021.0,86.333,86.3428,86.2148,86.2246,7021.0
2024-09-09 13:55:00,87.52,87.53,87.32,87.34,11362.0,86.2246,86.2345,86.0276,86.0473,11362.0
2024-09-09 14:00:00,87.34,87.53,87.33,87.36,70891.0,86.0473,86.2345,86.0374,86.067,70891.0
2024-09-09 14:05:00,87.37,87.44,87.35,87.38,7068.0,86.0768,86.1458,86.0571,86.0867,7068.0
2024-09-09 14:10:00,87.38,87.38,87.21,87.23,18580.0,86.0867,86.0867,85.9192,85.9389,18580.0
2024-09-09 14:15:00,87.25,87.28,87.18,87.25,14926.0,85.9586,85.9882,85.8896,85.9586,14926.0
2024-09-09 14:20:00,87.22,87.25,87.15,87.18,20682.0,85.9291,85.9586,85.8601,85.8896,20682.0
2024-09-09 14:25:00,87.17,87.19,87.06,87.15,14330.0,85.8798,85.8995,85.7714,85.8601,14330.0
2024-09-09 14:30:00,87.12,87.16,87.06,87.1,8987.0,85.8305,85.8699,85.7714,85.8108,8987.0
2024-09-09 14:35:00,87.11,87.18,87.03,87.09,9795.0,85.8207,85.8896,85.7419,85.801,9795.0
2024-09-09 14:40:00,87.06,87.15,87.03,87.13,31483.0,85.7714,85.8601,85.7419,85.8404,31483.0
2024-09-09 14:45:00,87.13,87.17,87.07,87.15,10503.0,85.8404,85.8798,85.7813,85.8601,10503.0
2024-09-09 14:50:00,87.15,87.28,87.15,87.22,19193.0,85.8601,85.9882,85.8601,85.9291,19193.0
2024-09-09 14:55:00,87.2,87.21,87.09,87.12,11500.0,85.9094,85.9192,85.801,85.8305,11500.0
2024-09-09 15:00:00,87.11,87.11,86.98,87.0,17442.0,85.8207,85.8207,85.6926,85.7123,17442.0
2024-09-09 15:05:00,87.0,87.12,86.99,87.06,18989.0,85.7123,85.8305,85.7025,85.7714,18989.0
2024-09-09 15:10:00,87.08,87.11,86.99,87.01,12443.0,85.7911,85.8207,85.7025,85.7222,12443.0
2024-09-09 15:15:00,87.01,87.1,87.0,87.01,22495.0,85.7222,85.8108,85.7123,85.7222,22495.0
2024-09-09 15:20:00,87.02,87.09,86.98,87.07,34162.0,85.732,85.801,85.6926,85.7813,34162.0
2024-09-09 15:25:00,87.06,87.28,87.04,87.27,37037.0,85.7714,85.9882,85.7517,85.9783,37037.0
2024-09-09 15:30:00,87.28,87.28,87.12,87.24,30364.0,85.9882,85.9882,85.8305,85.9488,30364.0
2024-09-09 15:35:00,87.24,87.36,87.2,87.26,26897.0,85.9488,86.067,85.9094,85.9685,26897.0
2024-09-09 15:40:00,87.24,87.33,87.23,87.23,30213.0,85.9488,86.0374,85.9389,85.9389,30213.0
2024-09-09 15:45:00,87.24,87.24,86.97,86.99,53074.0,85.9488,85.9488,85.6828,85.7025,53074.0
2024-09-09 15:50:00,86.98,87.16,86.93,87.11,82197.0,85.6926,85.8699,85.6434,85.8207,82197.0
2024-09-09 15:55:00,87.12,87.12,86.79,86.94,294774.0,85.8305,85.8305,85.5054,85.6532,294774.0
2024-09-10 09:30:00,86.9,87.0,86.11,86.63,107526.0,85.6138,85.7123,84.8355,85.3478,107526.0
2024-09-10 09:35:00,86.65,86.9,86.3,86.8,15439.0,85.3675,85.6138,85.0227,85.5153,15439.0
2024-09-10 09:40:00,86.8,86.86,86.54,86.63,15228.0,85.5153,85.5744,85.2591,85.3478,15228.0
2024-09-10 09:45:00,86.69,86.75,86.52,86.7,21606.0,85.4069,85.466,85.2394,85.4168,21606.0
2024-09-10 09:50:00,86.7,86.76,86.5,86.5,11516.0,85.4168,85.4759,85.2197,85.2197,11516.0
2024-09-10 09:55:00,86.51,86.51,85.85,86.07,64585.0,85.2296,85.2296,84.5793,84.7961,64585.0
2024-09-10 10:00:00,86.03,86.05,85.75,85.81,25084.0,84.7567,84.7764,84.4808,84.5399,25084.0
2024-09-10 10:05:00,85.77,85.79,85.57,85.7,23866.0,84.5005,84.5202,84.3035,84.4316,23866.0
2024-09-10 10:10:00,85.66,85.67,85.16,85.25,26459.0,84.3921,84.402,83.8995,83.9882,26459.0
2024-09-10 10:15:00,85.2,85.28,85.06,85.16,17862.0,83.939,84.0178,83.801,83.8995,17862.0
2024-09-10 10:20:00,85.17,85.18,84.85,84.87,39126.0,83.9094,83.9193,83.5941,83.6138,39126.0
2024-09-10 10:25:00,84.85,84.98,84.5,84.83,66117.0,83.5941,83.7222,83.2493,83.5744,66117.0
2024-09-10 10:30:00,84.8,84.89,84.52,84.53,39148.0,83.5449,83.6335,83.269,83.2789,39148.0
2024-09-10 10:35:00,84.56,84.73,84.45,84.67,22672.0,83.3084,83.4759,83.2001,83.4168,22672.0
2024-09-10 10:40:00,84.67,84.72,84.57,84.62,20824.0,83.4168,83.4661,83.3183,83.3675,20824.0
2024-09-10 10:45:00,84.62,84.93,84.62,84.93,19846.0,83.3675,83.673,83.3675,83.673,19846.0
2024-09-10 10:50:00,84.92,85.04,84.86,84.87,21502.0,83.6631,83.7813,83.604,83.6138,21502.0
2024-09-10 10:55:00,84.88,85.05,84.83,85.05,14516.0,83.6237,83.7912,83.5744,83.7912,14516.0
2024-09-10 11:00:00,85.03,85.06,84.91,84.95,14746.0,83.7715,83.801,83.6532,83.6927,14746.0
2024-09-10 11:05:00,84.91,85.09,84.85,85.09,10493.0,83.6532,83.8306,83.5941,83.8306,10493.0
2024-09-10 11:10:00,85.1,85.13,84.9,84.92,16788.0,83.8404,83.87,83.6434,83.6631,16788.0
2024-09-10 11:15:00,84.92,84.98,84.69,84.73,21050.0,83.6631,83.7222,83.4365,83.4759,21050.0
2024-09-10 11:20:00,84.74,84.76,84.65,84.75,15835.0,83.4858,83.5055,83.3971,83.4956,15835.0
2024-09-10 11:25:00,84.76,84.96,84.75,84.94,20325.0,83.5055,83.7025,83.4956,83.6828,20325.0
2024-09-10 11:30:00,84.94,85.05,84.82,84.85,23437.0,83.6828,83.7912,83.5646,83.5941,23437.0
2024-09-10 11:35:00,84.84,84.84,84.59,84.59,23497.0,83.5843,83.5843,83.338,83.338,23497.0
2024-09-10 11:40:00,84.61,84.61,84.49,84.52,15195.0,83.3577,83.3577,83.2395,83.269,15195.0
2024-09-10 11:45:00,84.5,84.5,84.33,84.36,36126.0,83.2493,83.2493,83.0818,83.1114,36126.0
2024-09-10 11:50:00,84.32,84.36,84.23,84.27,17360.0,83.072,83.1114,82.9833,83.0227,17360.0
2024-09-10 11:55:00,84.26,84.33,84.16,84.25,19015.0,83.0129,83.0818,82.9143,83.003,19015.0
2024-09-10 12:00:00,84.22,84.34,84.12,84.2,17355.0,82.9735,83.0917,82.8749,82.9538,17355.0
2024-09-10 12:05:00,84.19,84.28,84.14,84.19,27112.0,82.9439,83.0326,82.8946,82.9439,27112.0
2024-09-10 12:10:00,84.17,84.17,83.94,84.0,52631.0,82.9242,82.9242,82.6976,82.7567,52631.0
2024-09-10 12:15:00,83.98,84.02,83.83,83.84,20907.0,82.737,82.7764,82.5892,82.5991,20907.0
2024-09-10 12:20:00,83.86,83.92,83.72,83.75,25682.0,82.6188,82.6779,82.4809,82.5104,25682.0
2024-09-10 12:25:00,83.74,83.77,83.61,83.62,34741.0,82.5006,82.5301,82.3725,82.3823,34741.0
2024-09-10 12:30:00,83.62,83.85,83.54,83.84,27154.0,82.3823,82.6089,82.3035,82.5991,27154.0
2024-09-10 12:35:00,83.91,84.04,83.91,83.95,13874.0,82.668,82.7961,82.668,82.7075,13874.0
2024-09-10 12:40:00,83.96,84.05,83.87,84.04,20172.0,82.7173,82.806,82.6286,82.7961,20172.0
2024-09-10 12:45:00,84.07,84.34,84.05,84.3,14166.0,82.8257,83.0917,82.806,83.0523,14166.0
2024-09-10 12:50:00,84.28,84.37,84.24,84.34,11298.0,83.0326,83.1212,82.9932,83.0917,11298.0
2024-09-10 12:55:00,84.38,84.38,84.15,84.15,9829.0,83.1311,83.1311,82.9045,82.9045,9829.0
2024-09-10 13:00:00,84.17,84.19,84.11,84.15,16875.0,82.9242,82.9439,82.8651,82.9045,16875.0
2024-09-10 13:05:00,84.19,84.32,84.16,84.27,11385.0,82.9439,83.072,82.9143,83.0227,11385.0
2024-09-10 13:10:00,84.28,84.37,84.28,84.35,8189.0,83.0326,83.1212,83.0326,83.1015,8189.0
2024-09-10 13:15:00,84.35,84.39,84.3,84.3,15097.0,83.1015,83.1409,83.0523,83.0523,15097.0
2024-09-10 13:20:00,84.31,84.35,84.12,84.34,42899.0,83.0621,83.1015,82.8749,83.0917,42899.0
2024-09-10 13:25:00,84.33,84.34,84.24,84.26,18387.0,83.0818,83.0917,82.9932,83.0129,18387.0
2024-09-10 13:30:00,84.25,84.48,84.24,84.47,16921.0,83.003,83.2296,82.9932,83.2198,16921.0
2024-09-10 13:35:00,84.48,84.5,84.37,84.43,10717.0,83.2296,83.2493,83.1212,83.1804,10717.0
2024-09-10 13:40:00,84.42,84.44,84.29,84.3,14799.0,83.1705,83.1902,83.0424,83.0523,14799.0
2024-09-10 13:45:00,84.29,84.36,84.23,84.25,15874.0,83.0424,83.1114,82.9833,83.003,15874.0
2024-09-10 13:50:00,84.25,84.26,84.04,84.06,11673.0,83.003,83.0129,82.7961,82.8158,11673.0
2024-09-10 13:55:00,84.05,84.06,83.88,84.03,31847.0,82.806,82.8158,82.6385,82.7863,31847.0
2024-09-10 14:00:00,84.03,84.07,83.92,83.92,18534.0,82.7863,82.8257,82.6779,82.6779,18534.0
2024-09-10 14:05:00,83.94,83.98,83.82,83.98,14980.0,82.6976,82.737,82.5794,82.737,14980.0
2024-09-10 14:10:00,83.98,84.02,83.93,84.0,12961.0,82.737,82.7764,82.6878,82.7567,12961.0
2024-09-10 14:15:00,84.01,84.11,83.97,83.97,30767.0,82.7666,82.8651,82.7272,82.7272,30767.0
2024-09-10 14:20:00,83.97,84.0,83.86,83.9,18430.0,82.7272,82.7567,82.6188,82.6582,18430.0
2024-09-10 14:25:00,83.9,83.95,83.88,83.91,17984.0,82.6582,82.7075,82.6385,82.668,17984.0
2024-09-10 14:30:00,83.89,83.89,83.78,83.79,15891.0,82.6483,82.6483,82.54,82.5498,15891.0
2024-09-10 14:35:00,83.79,83.98,83.75,83.95,20457.0,82.5498,82.737,82.5104,82.7075,20457.0
2024-09-10 14:40:00,83.94,83.96,83.82,83.93,19929.0,82.6976,82.7173,82.5794,82.6878,19929.0
2024-09-10 14:45:00,83.93,84.07,83.92,84.06,87049.0,82.6878,82.8257,82.6779,82.8158,87049.0
2024-09-10 14:50:00,84.07,84.51,84.06,84.51,40089.0,82.8257,83.2592,82.8158,83.2592,40089.0
2024-09-10 14:55:00,84.51,84.7,84.43,84.54,61167.0,83.2592,83.4464,83.1804,83.2887,61167.0
2024-09-10 15:00:00,84.54,84.6,84.52,84.58,47173.0,83.2887,83.3478,83.269,83.3281,47173.0
2024-09-10 15:05:00,84.58,84.87,84.56,84.87,40035.0,83.3281,83.6138,83.3084,83.6138,40035.0
2024-09-10 15:10:00,84.88,84.96,84.83,84.93,20720.0,83.6237,83.7025,83.5744,83.673,20720.0
2024-09-10 15:15:00,84.91,85.13,84.87,85.1,36555.0,83.6532,83.87,83.6138,83.8404,36555.0
2024-09-10 15:20:00,85.09,85.09,84.94,84.99,35909.0,83.8306,83.8306,83.6828,83.7321,35909.0
2024-09-10 15:25:00,84.98,85.02,84.9,84.95,32186.0,83.7222,83.7616,83.6434,83.6927,32186.0
2024-09-10 15:30:00,84.94,85.08,84.91,85.06,59528.0,83.6828,83.8207,83.6532,83.801,59528.0
2024-09-10 15:35:00,85.06,85.13,84.84,84.89,63082.0,83.801,83.87,83.5843,83.6335,63082.0
2024-09-10 15:40:00,84.91,85.34,84.9,85.24,61836.0,83.6532,84.0769,83.6434,83.9784,61836.0
2024-09-10 15:45:00,85.24,85.36,84.98,85.06,68138.0,83.9784,84.0966,83.7222,83.801,68138.0
2024-09-10 15:50:00,85.06,85.1,84.9,85.01,102272.0,83.801,83.8404,83.6434,83.7518,102272.0
2024-09-10 15:55:00,85.01,85.21,84.92,85.13,237349.0,83.7518,83.9488,83.6631,83.87,237349.0
2024-09-11 09:30:00,84.9,85.0,83.86,83.99,52344.0,83.6434,83.7419,82.6188,82.7469,52344.0
2024-09-11 09:35:00,84.06,84.3,83.89,84.04,26967.0,82.8158,83.0523,82.6483,82.7961,26967.0
2024-09-11 09:40:00,84.0,84.28,83.93,84.13,13238.0,82.7567,83.0326,82.6878,82.8848,13238.0
2024-09-11 09:45:00,84.1,84.21,83.92,84.05,30428.0,82.8552,82.9636,82.6779,82.806,30428.0
2024-09-11 09:50:00,84.01,84.25,83.91,84.13,17023.0,82.7666,83.003,82.668,82.8848,17023.0
2024-09-11 09:55:00,84.2,84.21,83.73,83.74,30325.0,82.9538,82.9636,82.4907,82.5006,30325.0
2024-09-11 10:00:00,83.75,84.02,83.67,83.98,17804.0,82.5104,82.7764,82.4316,82.737,17804.0
2024-09-11 10:05:00,83.99,84.17,83.98,84.04,17801.0,82.7469,82.9242,82.737,82.7961,17801.0
2024-09-11 10:10:00,84.07,84.1,83.78,83.79,19530.0,82.8257,82.8552,82.54,82.5498,19530.0
2024-09-11 10:15:00,83.78,83.84,83.69,83.7,12330.0,82.54,82.5991,82.4513,82.4612,12330.0
2024-09-11 10:20:00,83.71,83.73,83.6,83.62,15872.0,82.471,82.4907,82.3626,82.3823,15872.0
2024-09-11 10:25:00,83.6,83.68,83.18,83.19,24459.0,82.3626,82.4415,81.9489,81.9587,24459.0
2024-09-11 10:30:00,83.2,83.32,83.1,83.25,24712.0,81.9686,82.0868,81.87,82.0178,24712.0
2024-09-11 10:35:00,83.19,83.29,83.13,83.29,6435.0,81.9587,82.0572,81.8996,82.0572,6435.0
2024-09-11 10:40:00,83.29,83.33,83.2,83.31,15721.0,82.0572,82.0966,81.9686,82.0769,15721.0
2024-09-11 10:45:00,83.27,83.31,82.99,83.06,24638.0,82.0375,82.0769,81.7617,81.8306,24638.0
2024-09-11 10:50:00,83.06,83.16,83.02,83.04,10905.0,81.8306,81.9291,81.7912,81.8109,10905.0
2024-09-11 10:55:00,83.05,83.12,82.95,83.1,22628.0,81.8208,81.8897,81.7223,81.87,22628.0
2024-09-11 11:00:00,83.09,83.18,82.98,83.09,27976.0,81.8602,81.9489,81.7518,81.8602,27976.0
2024-09-11 11:05:00,83.07,83.28,82.98,83.16,20948.0,81.8405,82.0474,81.7518,81.9291,20948.0
2024-09-11 11:10:00,83.13,83.38,83.07,83.31,13366.0,81.8996,82.1459,81.8405,82.0769,13366.0
2024-09-11 11:15:00,83.3,83.3,83.1,83.19,21657.0,82.0671,82.0671,81.87,81.9587,21657.0
2024-09-11 11:20:00,83.2,83.24,83.01,83.09,13051.0,81.9686,82.008,81.7814,81.8602,13051.0
2024-09-11 11:25:00,83.06,83.39,83.06,83.39,23936.0,81.8306,82.1557,81.8306,82.1557,23936.0
2024-09-11 11:30:00,83.4,83.43,83.27,83.4,12844.0,82.1656,82.1952,82.0375,82.1656,12844.0
2024-09-11 11:35:00,83.4,83.52,83.33,83.37,17821.0,82.1656,82.2838,82.0966,82.136,17821.0
2024-09-11 11:40:00,83.36,83.47,83.33,83.36,13548.0,82.1262,82.2346,82.0966,82.1262,13548.0
2024-09-11 11:45:00,83.37,83.37,83.01,83.03,15936.0,82.136,82.136,81.7814,81.8011,15936.0
2024-09-11 11:50:00,83.03,83.08,82.89,82.9,21371.0,81.8011,81.8503,81.6631,81.673,21371.0
2024-09-11 11:55:00,82.9,82.9,82.63,82.68,47150.0,81.673,81.673,81.407,81.4563,47150.0
2024-09-11 12:00:00,82.67,82.69,82.48,82.67,29838.0,81.4464,81.4661,81.2592,81.4464,29838.0
2024-09-11 12:05:00,82.67,82.72,82.56,82.56,18381.0,81.4464,81.4957,81.338,81.338,18381.0
2024-09-11 12:10:00,82.56,82.68,82.5,82.66,16362.0,81.338,81.4563,81.2789,81.4366,16362.0
2024-09-11 12:15:00,82.67,82.69,82.5,82.55,14147.0,81.4464,81.4661,81.2789,81.3282,14147.0
2024-09-11 12:20:00,82.57,82.61,82.39,82.44,16316.0,81.3479,81.3873,81.1705,81.2198,16316.0
2024-09-11 12:25:00,82.46,82.64,82.42,82.59,10979.0,81.2395,81.4168,81.2001,81.3676,10979.0
2024-09-11 12:30:00,82.63,82.89,82.63,82.88,21784.0,81.407,81.6631,81.407,81.6533,21784.0
2024-09-11 12:35:00,82.88,82.91,82.71,82.73,11691.0,81.6533,81.6829,81.4858,81.5055,11691.0
2024-09-11 12:40:00,82.75,82.83,82.7,82.83,18038.0,81.5252,81.604,81.476,81.604,18038.0
2024-09-11 12:45:00,82.81,82.87,82.75,82.78,12542.0,81.5843,81.6434,81.5252,81.5548,12542.0
2024-09-11 12:50:00,82.8,82.92,82.77,82.92,10780.0,81.5745,81.6927,81.5449,81.6927,10780.0
2024-09-11 12:55:00,82.91,83.04,82.88,83.04,15210.0,81.6829,81.8109,81.6533,81.8109,15210.0
2024-09-11 13:00:00,83.04,83.19,83.02,83.16,17852.0,81.8109,81.9587,81.7912,81.9291,17852.0
2024-09-11 13:05:00,83.17,83.49,83.16,83.43,23381.0,81.939,82.2543,81.9291,82.1952,23381.0
2024-09-11 13:10:00,83.45,83.61,83.45,83.59,16568.0,82.2149,82.3725,82.2149,82.3528,16568.0
2024-09-11 13:15:00,83.59,83.59,83.41,83.5,17197.0,82.3528,82.3528,82.1754,82.2641,17197.0
2024-09-11 13:20:00,83.48,83.5,83.32,83.34,31071.0,82.2444,82.2641,82.0868,82.1065,31071.0
2024-09-11 13:25:00,83.34,83.62,83.33,83.55,18559.0,82.1065,82.3823,82.0966,82.3134,18559.0
2024-09-11 13:30:00,83.58,83.61,83.45,83.52,14511.0,82.3429,82.3725,82.2149,82.2838,14511.0
2024-09-11 13:35:00,83.5,83.59,83.49,83.56,8402.0,82.2641,82.3528,82.2543,82.3232,8402.0
2024-09-11 13:40:00,83.57,83.67,83.57,83.6,14433.0,82.3331,82.4316,82.3331,82.3626,14433.0
2024-09-11 13:45:00,83.61,83.78,83.57,83.73,16847.0,82.3725,82.54,82.3331,82.4907,16847.0
2024-09-11 13:50:00,83.73,83.75,83.58,83.59,10770.0,82.4907,82.5104,82.3429,82.3528,10770.0
2024-09-11 13:55:00,83.5,83.52,83.4,83.5,18989.0,82.2641,82.2838,82.1656,82.2641,18989.0
2024-09-11 14:00:00,83.5,83.58,83.41,83.56,7362.0,82.2641,82.3429,82.1754,82.3232,7362.0
2024-09-11 14:05:00,83.53,83.56,83.45,83.47,11064.0,82.2937,82.3232,82.2149,82.2346,11064.0
2024-09-11 14:10:00,83.49,83.55,83.43,83.46,9760.0,82.2543,82.3134,82.1952,82.2247,9760.0
2024-09-11 14:15:00,83.48,83.49,83.39,83.45,15036.0,82.2444,82.2543,82.1557,82.2149,15036.0
2024-09-11 14:20:00,83.46,83.56,83.45,83.56,9092.0,82.2247,82.3232,82.2149,82.3232,9092.0
2024-09-11 14:25:00,83.56,83.71,83.52,83.68,12823.0,82.3232,82.471,82.2838,82.4415,12823.0
2024-09-11 14:30:00,83.67,83.83,83.67,83.81,11544.0,82.4316,82.5892,82.4316,82.5695,11544.0
2024-09-11 14:35:00,83.8,83.89,83.74,83.86,13268.0,82.5597,82.6483,82.5006,82.6188,13268.0
2024-09-11 14:40:00,83.89,84.12,83.89,84.12,12975.0,82.6483,82.8749,82.6483,82.8749,12975.0
2024-09-11 14:45:00,84.1,84.15,83.99,84.01,15293.0,82.8552,82.9045,82.7469,82.7666,15293.0
2024-09-11 14:50:00,84.02,84.04,83.87,83.92,16882.0,82.7764,82.7961,82.6286,82.6779,16882.0
2024-09-11 14:55:00,83.91,83.98,83.86,83.88,9155.0,82.668,82.737,82.6188,82.6385,9155.0
2024-09-11 15:00:00,83.86,83.86,83.68,83.73,11526.0,82.6188,82.6188,82.4415,82.4907,11526.0
2024-09-11 15:05:00,83.75,83.91,83.73,83.9,14135.0,82.5104,82.668,82.4907,82.6582,14135.0
2024-09-11 15:10:00,83.92,84.05,83.91,84.0,13176.0,82.6779,82.806,82.668,82.7567,13176.0
2024-09-11 15:15:00,84.01,84.11,84.01,84.04,14909.0,82.7666,82.8651,82.7666,82.7961,14909.0
2024-09-11 15:20:00,84.04,84.24,84.04,84.14,20205.0,82.7961,82.9932,82.7961,82.8946,20205.0
2024-09-11 15:25:00,84.14,84.31,84.14,84.28,13052.0,82.8946,83.0621,82.8946,83.0326,13052.0
2024-09-11 15:30:00,84.27,84.37,84.2,84.36,22417.0,83.0227,83.1212,82.9538,83.1114,22417.0
2024-09-11 15:35:00,84.36,84.43,84.3,84.33,29747.0,83.1114,83.1804,83.0523,83.0818,29747.0
2024-09-11 15:40:00,84.35,84.39,84.14,84.2,24160.0,83.1015,83.1409,82.8946,82.9538,24160.0
2024-09-11 15:45:00,84.22,84.34,84.19,84.32,38217.0,82.9735,83.0917,82.9439,83.072,38217.0
2024-09-11 15:50:00,84.34,84.37,84.01,84.24,73431.0,83.0917,83.1212,82.7666,82.9932,73431.0
2024-09-11 15:55:00,84.24,84.58,84.24,84.51,184121.0,82.9932,83.3281,82.9932,83.2592,184121.0
2024-09-12 09:30:00,84.54,85.26,84.37,84.58,93462.0,83.2887,83.9981,83.1212,83.3281,93462.0
2024-09-12 09:35:00,84.58,84.81,84.33,84.34,21009.0,83.3281,83.5547,83.0818,83.0917,21009.0
2024-09-12 09:40:00,84.3,84.43,83.86,83.9,21123.0,83.0523,83.1804,82.6188,82.6582,21123.0
2024-09-12 09:45:00,83.97,84.04,83.51,83.6,24087.0,82.7272,82.7961,82.274,82.3626,24087.0
2024-09-12 09:50:00,83.57,83.61,83.25,83.25,22693.0,82.3331,82.3725,82.0178,82.0178,22693.0
2024-09-12 09:55:00,83.22,83.29,83.09,83.14,19940.0,81.9883,82.0572,81.8602,81.9094,19940.0
2024-09-12 10:00:00,83.12,83.49,83.12,83.42,19826.0,81.8897,82.2543,81.8897,82.1853,19826.0
2024-09-12 10:05:00,83.4,83.48,83.23,83.4,35974.0,82.1656,82.2444,81.9981,82.1656,35974.0
2024-09-12 10:10:00,83.39,83.93,83.36,83.87,19015.0,82.1557,82.6878,82.1262,82.6286,19015.0
2024-09-12 10:15:00,83.85,84.18,83.81,84.15,19759.0,82.6089,82.9341,82.5695,82.9045,19759.0
2024-09-12 10:20:00,84.16,84.29,83.96,84.03,13437.0,82.9143,83.0424,82.7173,82.7863,13437.0
2024-09-12 10:25:00,84.05,84.27,84.05,84.08,16859.0,82.806,83.0227,82.806,82.8355,16859.0
2024-09-12 10:30:00,84.1,84.16,84.02,84.05,10987.0,82.8552,82.9143,82.7764,82.806,10987.0
2024-09-12 10:35:00,84.03,84.11,83.88,83.98,17965.0,82.7863,82.8651,82.6385,82.737,17965.0
2024-09-12 10:40:00,83.95,84.01,83.82,83.94,18584.0,82.7075,82.7666,82.5794,82.6976,18584.0
2024-09-12 10:45:00,83.95,84.17,83.93,84.12,13569.0,82.7075,82.9242,82.6878,82.8749,13569.0
2024-09-12 10:50:00,84.15,84.23,83.99,84.14,24075.0,82.9045,82.9833,82.7469,82.8946,24075.0
2024-09-12 10:55:00,84.16,84.45,84.12,84.31,38614.0,82.9143,83.2001,82.8749,83.0621,38614.0
2024-09-12 11:00:00,84.3,84.53,84.25,84.53,25338.0,83.0523,83.2789,83.003,83.2789,25338.0
2024-09-12 11:05:00,84.53,84.63,83.97,84.02,40390.0,83.2789,83.3774,82.7272,82.7764,40390.0
2024-09-12 11:10:00,83.99,84.33,83.96,84.29,7498.0,82.7469,83.0818,82.7173,83.0424,7498.0
2024-09-12 11:15:00,84.29,84.34,83.98,84.09,45420.0,83.0424,83.0917,82.737,82.8454,45420.0
2024-09-12 11:20:00,84.09,84.14,83.94,84.06,17487.0,82.8454,82.8946,82.6976,82.8158,17487.0
2024-09-12 11:25:00,84.12,84.18,83.98,83.99,16492.0,82.8749,82.9341,82.737,82.7469,16492.0
2024-09-12 11:30:00,83.95,84.06,83.89,83.91,18041.0,82.7075,82.8158,82.6483,82.668,18041.0
2024-09-12 11:35:00,83.91,84.08,83.88,83.9,11760.0,82.668,82.8355,82.6385,82.6582,11760.0
2024-09-12 11:40:00,83.96,84.04,83.88,83.88,47576.0,82.7173,82.7961,82.6385,82.6385,47576.0
2024-09-12 11:45:00,83.88,83.92,83.76,83.83,7735.0,82.6385,82.6779,82.5203,82.5892,7735.0
2024-09-12 11:50:00,83.85,83.97,83.71,83.84,34127.0,82.6089,82.7272,82.471,82.5991,34127.0
2024-09-12 11:55:00,83.86,83.9,83.61,83.61,11812.0,82.6188,82.6582,82.3725,82.3725,11812.0
2024-09-12 12:00:00,83.63,83.63,83.46,83.6,14616.0,82.3922,82.3922,82.2247,82.3626,14616.0
2024-09-12 12:05:00,83.6,83.82,83.54,83.81,16452.0,82.3626,82.5794,82.3035,82.5695,16452.0
2024-09-12 12:10:00,83.82,83.85,83.71,83.82,19423.0,82.5794,82.6089,82.471,82.5794,19423.0
2024-09-12 12:15:00,83.77,83.92,83.71,83.87,11535.0,82.5301,82.6779,82.471,82.6286,11535.0
2024-09-12 12:20:00,83.83,83.95,83.69,83.73,10776.0,82.5892,82.7075,82.4513,82.4907,10776.0
2024-09-12 12:25:00,83.71,83.71,83.56,83.59,20350.0,82.471,82.471,82.3232,82.3528,20350.0
2024-09-12 12:30:00,83.59,83.95,83.58,83.95,26202.0,82.3528,82.7075,82.3429,82.7075,26202.0
2024-09-12 12:35:00,83.92,83.95,83.84,83.84,9464.0,82.6779,82.7075,82.5991,82.5991,9464.0
2024-09-12 12:40:00,83.89,83.89,83.77,83.86,16014.0,82.6483,82.6483,82.5301,82.6188,16014.0
2024-09-12 12:45:00,83.86,83.86,83.76,83.77,6190.0,82.6188,82.6188,82.5203,82.5301,6190.0
2024-09-12 12:50:00,83.79,83.93,83.77,83.93,11186.0,82.5498,82.6878,82.5301,82.6878,11186.0
2024-09-12 12:55:00,83.95,84.03,83.9,83.97,10395.0,82.7075,82.7863,82.6582,82.7272,10395.0
2024-09-12 13:00:00,83.96,84.02,83.96,84.0,11078.0,82.7173,82.7764,82.7173,82.7567,11078.0
2024-09-12 13:05:00,84.02,84.11,83.99,84.05,8377.0,82.7764,82.8651,82.7469,82.806,8377.0
2024-09-12 13:10:00,84.03,84.08,84.02,84.05,10943.0,82.7863,82.8355,82.7764,82.806,10943.0
2024-09-12 13:15:00,84.06,84.4,84.03,84.4,23048.0,82.8158,83.1508,82.7863,83.1508,23048.0
2024-09-12 13:20:00,84.37,84.65,84.37,84.58,25564.0,83.1212,83.3971,83.1212,83.3281,25564.0
2024-09-12 13:25:00,84.58,84.62,84.4,84.42,23188.0,83.3281,83.3675,83.1508,83.1705,23188.0
2024-09-12 13:30:00,84.41,84.46,84.3,84.41,13228.0,83.1606,83.2099,83.0523,83.1606,13228.0
2024-09-12 13:35:00,84.42,84.58,84.42,84.58,16422.0,83.1705,83.3281,83.1705,83.3281,16422.0
2024-09-12 13:40:00,84.57,84.65,84.56,84.62,9360.0,83.3183,83.3971,83.3084,83.3675,9360.0
2024-09-12 13:45:00,84.62,84.63,84.46,84.58,13315.0,83.3675,83.3774,83.2099,83.3281,13315.0
2024-09-12 13:50:00,84.59,84.69,84.56,84.66,8016.0,83.338,83.4365,83.3084,83.4069,8016.0
2024-09-12 13:55:00,84.65,84.69,84.57,84.65,8957.0,83.3971,83.4365,83.3183,83.3971,8957.0
2024-09-12 14:00:00,84.64,84.65,84.56,84.56,10016.0,83.3872,83.3971,83.3084,83.3084,10016.0
2024-09-12 14:05:00,84.56,84.56,84.29,84.35,13712.0,83.3084,83.3084,83.0424,83.1015,13712.0
2024-09-12 14:10:00,84.34,84.4,84.3,84.31,8019.0,83.0917,83.1508,83.0523,83.0621,8019.0
2024-09-12 14:15:00,84.33,84.35,84.22,84.26,10899.0,83.0818,83.1015,82.9735,83.0129,10899.0
2024-09-12 14:20:00,84.27,84.32,84.19,84.29,28127.0,83.0227,83.072,82.9439,83.0424,28127.0
2024-09-12 14:25:00,84.25,84.34,84.25,84.27,7277.0,83.003,83.0917,83.003,83.0227,7277.0
2024-09-12 14:30:00,84.28,84.31,84.17,84.31,15657.0,83.0326,83.0621,82.9242,83.0621,15657.0
2024-09-12 14:35:00,84.32,84.34,84.25,84.3,11252.0,83.072,83.0917,83.003,83.0523,11252.0
2024-09-12 14:40:00,84.28,84.33,84.28,84.33,6418.0,83.0326,83.0818,83.0326,83.0818,6418.0
2024-09-12 14:45:00,84.32,84.35,84.25,84.25,10736.0,83.072,83.1015,83.003,83.003,10736.0
2024-09-12 14:50:00,84.26,84.27,84.03,84.15,11368.0,83.0129,83.0227,82.7863,82.9045,11368.0
2024-09-12 14:55:00,84.18,84.31,84.17,84.3,7183.0,82.9341,83.0621,82.9242,83.0523,7183.0
2024-09-12 15:00:00,84.29,84.4,84.28,84.33,10044.0,83.0424,83.1508,83.0326,83.0818,10044.0
2024-09-12 15:05:00,84.34,84.5,84.34,84.5,8763.0,83.0917,83.2493,83.0917,83.2493,8763.0
2024-09-12 15:10:00,84.51,84.53,84.4,84.45,16325.0,83.2592,83.2789,83.1508,83.2001,16325.0
2024-09-12 15:15:00,84.44,84.61,84.44,84.58,15756.0,83.1902,83.3577,83.1902,83.3281,15756.0
2024-09-12 15:20:00,84.57,84.57,84.49,84.51,12526.0,83.3183,83.3183,83.2395,83.2592,12526.0
2024-09-12 15:25:00,84.52,84.55,84.44,84.5,11502.0,83.269,83.2986,83.1902,83.2493,11502.0
2024-09-12 15:30:00,84.48,84.48,84.26,84.26,19316.0,83.2296,83.2296,83.0129,83.0129,19316.0
2024-09-12 15:35:00,84.27,84.44,84.27,84.44,19160.0,83.0227,83.1902,83.0227,83.1902,19160.0
2024-09-12 15:40:00,84.44,84.44,84.34,84.4,26564.0,83.1902,83.1902,83.0917,83.1508,26564.0
2024-09-12 15:45:00,84.4,84.45,84.13,84.16,43559.0,83.1508,83.2001,82.8848,82.9143,43559.0
2024-09-12 15:50:00,84.14,84.22,84.03,84.09,73399.0,82.8946,82.9735,82.7863,82.8454,73399.0
2024-09-12 15:55:00,84.09,84.22,84.04,84.22,181587.0,82.8454,82.9735,82.7961,82.9735,181587.0
2024-09-13 09:30:00,84.29,84.54,84.01,84.29,41336.0,83.0424,83.2887,82.7666,83.0424,41336.0
2024-09-13 09:35:00,84.33,84.41,83.85,84.0,16993.0,83.0818,83.1606,82.6089,82.7567,16993.0
2024-09-13 09:40:00,84.0,84.09,83.91,84.0,15580.0,82.7567,82.8454,82.668,82.7567,15580.0
2024-09-13 09:45:00,84.02,84.51,83.99,84.45,41712.0,82.7764,83.2592,82.7469,83.2001,41712.0
2024-09-13 09:50:00,84.51,84.57,84.33,84.53,17626.0,83.2592,83.3183,83.0818,83.2789,17626.0
2024-09-13 09:55:00,84.58,85.69,84.57,85.17,91068.0,83.3281,84.4217,83.3183,83.9094,91068.0
2024-09-13 10:00:00,85.2,85.31,84.85,85.09,26932.0,83.939,84.0473,83.5941,83.8306,26932.0
2024-09-13 10:05:00,85.09,85.09,84.7,84.91,22545.0,83.8306,83.8306,83.4464,83.6532,22545.0
2024-09-13 10:10:00,84.9,85.0,84.75,84.87,45278.0,83.6434,83.7419,83.4956,83.6138,45278.0
2024-09-13 10:15:00,84.85,84.92,84.72,84.84,60740.0,83.5941,83.6631,83.4661,83.5843,60740.0
2024-09-13 10:20:00,84.87,84.96,84.56,84.66,72289.0,83.6138,83.7025,83.3084,83.4069,72289.0
2024-09-13 10:25:00,84.67,84.78,84.46,84.67,58193.0,83.4168,83.5252,83.2099,83.4168,58193.0
2024-09-13 10:30:00,84.68,84.86,84.49,84.82,51079.0,83.4267,83.604,83.2395,83.5646,51079.0
2024-09-13 10:35:00,84.81,85.19,84.73,85.06,34703.0,83.5547,83.9291,83.4759,83.801,34703.0
2024-09-13 10:40:00,85.05,85.05,84.78,84.8,29415.0,83.7912,83.7912,83.5252,83.5449,29415.0
2024-09-13 10:45:00,84.8,84.88,84.64,84.75,33891.0,83.5449,83.6237,83.3872,83.4956,33891.0
2024-09-13 10:50:00,84.73,84.8,84.57,84.62,31095.0,83.4759,83.5449,83.3183,83.3675,31095.0
2024-09-13 10:55:00,84.61,84.68,84.38,84.48,26657.0,83.3577,83.4267,83.1311,83.2296,26657.0
2024-09-13 11:00:00,84.47,84.52,84.22,84.22,30785.0,83.2198,83.269,82.9735,82.9735,30785.0
2024-09-13 11:05:00,84.21,84.28,84.06,84.12,33048.0,82.9636,83.0326,82.8158,82.8749,33048.0
2024-09-13 11:10:00,84.1,84.1,83.86,83.86,15699.0,82.8552,82.8552,82.6188,82.6188,15699.0
2024-09-13 11:15:00,83.87,83.92,83.72,83.78,23704.0,82.6286,82.6779,82.4809,82.54,23704.0
2024-09-13 11:20:00,83.76,83.85,83.73,83.77,24485.0,82.5203,82.6089,82.4907,82.5301,24485.0
2024-09-13 11:25:00,83.79,83.87,83.73,83.75,29117.0,82.5498,82.6286,82.4907,82.5104,29117.0
2024-09-13 11:30:00,83.75,83.89,83.69,83.85,26420.0,82.5104,82.6483,82.4513,82.6089,26420.0
2024-09-13 11:35:00,83.84,83.92,83.81,83.89,20955.0,82.5991,82.6779,82.5695,82.6483,20955.0
2024-09-13 11:40:00,83.89,84.2,83.88,84.14,17129.0,82.6483,82.9538,82.6385,82.8946,17129.0
2024-09-13 11:45:00,84.16,84.3,84.07,84.07,22773.0,82.9143,83.0523,82.8257,82.8257,22773.0
2024-09-13 11:50:00,84.09,84.33,84.06,84.33,20388.0,82.8454,83.0818,82.8158,83.0818,20388.0
2024-09-13 11:55:00,84.32,84.47,84.29,84.33,19398.0,83.072,83.2198,83.0424,83.0818,19398.0
2024-09-13 12:00:00,84.34,84.41,84.29,84.34,22233.0,83.0917,83.1606,83.0424,83.0917,22233.0
2024-09-13 12:05:00,84.32,84.4,84.24,84.3,37848.0,83.072,83.1508,82.9932,83.0523,37848.0
2024-09-13 12:10:00,84.29,84.39,84.26,84.32,13743.0,83.0424,83.1409,83.0129,83.072,13743.0
2024-09-13 12:15:00,84.34,84.37,84.25,84.25,17084.0,83.0917,83.1212,83.003,83.003,17084.0
2024-09-13 12:20:00,84.23,84.23,83.99,83.99,13848.0,82.9833,82.9833,82.7469,82.7469,13848.0
2024-09-13 12:25:00,84.0,84.02,83.89,83.92,28539.0,82.7567,82.7764,82.6483,82.6779,28539.0
2024-09-13 12:30:00,83.91,83.99,83.79,83.98,19693.0,82.668,82.7469,82.5498,82.737,19693.0
2024-09-13 12:35:00,83.98,84.03,83.88,83.92,18673.0,82.737,82.7863,82.6385,82.6779,18673.0
2024-09-13 12:40:00,83.93,84.1,83.9,84.07,17802.0,82.6878,82.8552,82.6582,82.8257,17802.0
2024-09-13 12:45:00,84.05,84.06,83.98,84.01,12070.0,82.806,82.8158,82.737,82.7666,12070.0
2024-09-13 12:50:00,83.98,84.15,83.95,84.08,16501.0,82.737,82.9045,82.7075,82.8355,16501.0
2024-09-13 12:55:00,84.07,84.11,84.02,84.09,11217.0,82.8257,82.8651,82.7764,82.8454,11217.0
2024-09-13 13:00:00,84.05,84.15,84.0,84.09,12152.0,82.806,82.9045,82.7567,82.8454,12152.0
2024-09-13 13:05:00,84.09,84.17,84.07,84.16,13406.0,82.8454,82.9242,82.8257,82.9143,13406.0
2024-09-13 13:10:00,84.15,84.18,84.07,84.14,15527.0,82.9045,82.9341,82.8257,82.8946,15527.0
2024-09-13 13:15:00,84.12,84.16,84.1,84.15,10664.0,82.8749,82.9143,82.8552,82.9045,10664.0
2024-09-13 13:20:00,84.13,84.15,84.01,84.08,17118.0,82.8848,82.9045,82.7666,82.8355,17118.0
2024-09-13 13:25:00,84.08,84.17,83.97,84.03,45376.0,82.8355,82.9242,82.7272,82.7863,45376.0
2024-09-13 13:30:00,84.03,84.09,83.99,84.04,15758.0,82.7863,82.8454,82.7469,82.7961,15758.0
2024-09-13 13:35:00,84.06,84.32,84.0,84.32,25054.0,82.8158,83.072,82.7567,83.072,25054.0
2024-09-13 13:40:00,84.31,84.32,84.15,84.2,11523.0,83.0621,83.072,82.9045,82.9538,11523.0
2024-09-13 13:45:00,84.19,84.41,84.17,84.37,11521.0,82.9439,83.1606,82.9242,83.1212,11521.0
2024-09-13 13:50:00,84.38,84.39,84.24,84.24,11305.0,83.1311,83.1409,82.9932,82.9932,11305.0
2024-09-13 13:55:00,84.22,84.24,84.06,84.06,11340.0,82.9735,82.9932,82.8158,82.8158,11340.0
2024-09-13 14:00:00,84.08,84.11,83.85,83.9,26992.0,82.8355,82.8651,82.6089,82.6582,26992.0
2024-09-13 14:05:00,83.89,84.03,83.88,84.03,31052.0,82.6483,82.7863,82.6385,82.7863,31052.0
2024-09-13 14:10:00,84.03,84.11,84.0,84.0,23275.0,82.7863,82.8651,82.7567,82.7567,23275.0
2024-09-13 14:15:00,84.0,84.01,83.9,83.96,16158.0,82.7567,82.7666,82.6582,82.7173,16158.0
2024-09-13 14:20:00,83.96,84.07,83.94,83.97,14931.0,82.7173,82.8257,82.6976,82.7272,14931.0
2024-09-13 14:25:00,83.94,84.04,83.94,84.02,20727.0,82.6976,82.7961,82.6976,82.7764,20727.0
2024-09-13 14:30:00,84.01,84.08,83.93,84.08,51234.0,82.7666,82.8355,82.6878,82.8355,51234.0
2024-09-13 14:35:00,84.08,84.1,83.87,83.9,13981.0,82.8355,82.8552,82.6286,82.6582,13981.0
2024-09-13 14:40:00,83.9,84.01,83.83,83.92,20404.0,82.6582,82.7666,82.5892,82.6779,20404.0
2024-09-13 14:45:00,83.93,84.02,83.92,83.93,14148.0,82.6878,82.7764,82.6779,82.6878,14148.0
2024-09-13 14:50:00,83.92,83.92,83.78,83.82,16480.0,82.6779,82.6779,82.54,82.5794,16480.0
2024-09-13 14:55:00,83.84,83.94,83.83,83.91,10400.0,82.5991,82.6976,82.5892,82.668,10400.0
2024-09-13 15:00:00,83.9,83.92,83.86,83.9,15093.0,82.6582,82.6779,82.6188,82.6582,15093.0
2024-09-13 15:05:00,83.9,83.94,83.88,83.88,13977.0,82.6582,82.6976,82.6385,82.6385,13977.0
2024-09-13 15:10:00,83.89,83.89,83.72,83.79,24770.0,82.6483,82.6483,82.4809,82.5498,24770.0
2024-09-13 15:15:00,83.8,83.92,83.77,83.9,19840.0,82.5597,82.6779,82.5301,82.6582,19840.0
2024-09-13 15:20:00,83.9,83.98,83.89,83.98,17509.0,82.6582,82.737,82.6483,82.737,17509.0
2024-09-13 15:25:00,83.98,84.05,83.94,84.03,25709.0,82.737,82.806,82.6976,82.7863,25709.0
2024-09-13 15:30:00,84.03,84.15,84.01,84.14,29767.0,82.7863,82.9045,82.7666,82.8946,29767.0
2024-09-13 15:35:00,84.15,84.33,84.1,84.2,43116.0,82.9045,83.0818,82.8552,82.9538,43116.0
2024-09-13 15:40:00,84.2,84.34,84.2,84.34,56314.0,82.9538,83.0917,82.9538,83.0917,56314.0
2024-09-13 15:45:00,84.34,84.53,84.3,84.52,70906.0,83.0917,83.2789,83.0523,83.269,70906.0
2024-09-13 15:50:00,84.52,84.58,84.44,84.54,90260.0,83.269,83.3281,83.1902,83.2887,90260.0
2024-09-13 15:55:00,84.55,84.61,84.39,84.58,238395.0,83.2986,83.3577,83.1409,83.3281,238395.0
2024-09-16 09:30:00,85.11,86.27,84.86,86.0,73918.0,83.8503,84.9931,83.604,84.7271,73918.0
2024-09-16 09:35:00,86.16,86.22,85.54,85.78,30848.0,84.8847,84.9439,84.2739,84.5104,30848.0
2024-09-16 09:40:00,85.78,86.09,85.78,85.95,32093.0,84.5104,84.8158,84.5104,84.6779,32093.0
2024-09-16 09:45:00,85.94,86.49,85.67,86.27,56628.0,84.668,85.2099,84.402,84.9931,56628.0
2024-09-16 09:50:00,86.4,86.49,86.07,86.3,16108.0,85.1212,85.2099,84.7961,85.0227,16108.0
2024-09-16 09:55:00,86.33,86.78,86.28,86.69,24699.0,85.0522,85.4956,85.003,85.4069,24699.0
2024-09-16 10:00:00,86.72,86.95,86.39,86.39,34090.0,85.4365,85.6631,85.1113,85.1113,34090.0
2024-09-16 10:05:00,86.42,86.45,86.12,86.33,36176.0,85.1409,85.1705,84.8453,85.0522,36176.0
2024-09-16 10:10:00,86.31,86.31,85.96,86.0,14381.0,85.0325,85.0325,84.6877,84.7271,14381.0
2024-09-16 10:15:00,86.0,86.07,85.72,85.76,22134.0,84.7271,84.7961,84.4513,84.4907,22134.0
2024-09-16 10:20:00,85.67,85.75,85.47,85.68,23891.0,84.402,84.4808,84.205,84.4119,23891.0
2024-09-16 10:25:00,85.63,85.67,85.51,85.54,13826.0,84.3626,84.402,84.2444,84.2739,13826.0
2024-09-16 10:30:00,85.54,85.54,85.31,85.35,11903.0,84.2739,84.2739,84.0473,84.0867,11903.0
2024-09-16 10:35:00,85.44,85.57,85.35,85.5,11089.0,84.1754,84.3035,84.0867,84.2345,11089.0
2024-09-16 10:40:00,85.51,85.62,85.47,85.55,17987.0,84.2444,84.3527,84.205,84.2838,17987.0
2024-09-16 10:45:00,85.53,85.79,85.53,85.75,14746.0,84.2641,84.5202,84.2641,84.4808,14746.0
2024-09-16 10:50:00,85.75,85.76,85.55,85.66,11610.0,84.4808,84.4907,84.2838,84.3921,11610.0
2024-09-16 10:55:00,85.64,85.66,85.44,85.55,13771.0,84.3724,84.3921,84.1754,84.2838,13771.0
2024-09-16 11:00:00,85.55,85.65,85.47,85.54,9288.0,84.2838,84.3823,84.205,84.2739,9288.0
2024-09-16 11:05:00,85.54,85.7,85.52,85.69,12917.0,84.2739,84.4316,84.2542,84.4217,12917.0
2024-09-16 11:10:00,85.7,85.8,85.62,85.64,16962.0,84.4316,84.5301,84.3527,84.3724,16962.0
2024-09-16 11:15:00,85.64,85.91,85.59,85.68,15670.0,84.3724,84.6384,84.3232,84.4119,15670.0
2024-09-16 11:20:00,85.67,85.72,85.62,85.72,6297.0,84.402,84.4513,84.3527,84.4513,6297.0
2024-09-16 11:25:00,85.72,85.72,85.42,85.43,18492.0,84.4513,84.4513,84.1557,84.1656,18492.0
2024-09-16 11:30:00,85.43,85.62,85.39,85.51,15886.0,84.1656,84.3527,84.1261,84.2444,15886.0
2024-09-16 11:35:00,85.53,85.56,85.38,85.49,10644.0,84.2641,84.2936,84.1163,84.2247,10644.0
2024-09-16 11:40:00,85.49,85.62,85.46,85.59,14420.0,84.2247,84.3527,84.1951,84.3232,14420.0
2024-09-16 11:45:00,85.57,85.6,85.52,85.53,3293.0,84.3035,84.333,84.2542,84.2641,3293.0
2024-09-16 11:50:00,85.56,85.6,85.51,85.58,6882.0,84.2936,84.333,84.2444,84.3133,6882.0
2024-09-16 11:55:00,85.57,85.61,85.46,85.51,4822.0,84.3035,84.3429,84.1951,84.2444,4822.0
2024-09-16 12:00:00,85.5,85.51,85.23,85.25,13659.0,84.2345,84.2444,83.9685,83.9882,13659.0
2024-09-16 12:05:00,85.21,85.23,85.15,85.15,14386.0,83.9488,83.9685,83.8897,83.8897,14386.0
2024-09-16 12:10:00,85.16,85.23,85.06,85.13,40961.0,83.8995,83.9685,83.801,83.87,40961.0
2024-09-16 12:15:00,85.15,85.26,85.15,85.21,10456.0,83.8897,83.9981,83.8897,83.9488,10456.0
2024-09-16 12:20:00,85.2,85.2,84.89,84.93,17277.0,83.939,83.939,83.6335,83.673,17277.0
2024-09-16 12:25:00,84.92,85.16,84.91,85.12,21713.0,83.6631,83.8995,83.6532,83.8601,21713.0
2024-09-16 12:30:00,85.11,85.24,85.02,85.02,14608.0,83.8503,83.9784,83.7616,83.7616,14608.0
2024-09-16 12:35:00,85.0,85.11,84.98,85.03,19130.0,83.7419,83.8503,83.7222,83.7715,19130.0
2024-09-16 12:40:00,85.02,85.18,85.02,85.08,13611.0,83.7616,83.9193,83.7616,83.8207,13611.0
2024-09-16 12:45:00,85.04,85.06,84.92,84.99,11014.0,83.7813,83.801,83.6631,83.7321,11014.0
2024-09-16 12:50:00,84.98,85.11,84.95,85.02,16872.0,83.7222,83.8503,83.6927,83.7616,16872.0
2024-09-16 12:55:00,85.01,85.14,85.01,85.13,6807.0,83.7518,83.8798,83.7518,83.87,6807.0
2024-09-16 13:00:00,85.1,85.17,84.93,84.97,12627.0,83.8404,83.9094,83.673,83.7124,12627.0
2024-09-16 13:05:00,84.99,84.99,84.93,84.99,6122.0,83.7321,83.7321,83.673,83.7321,6122.0
2024-09-16 13:10:00,85.0,85.03,84.92,84.92,6423.0,83.7419,83.7715,83.6631,83.6631,6423.0
2024-09-16 13:15:00,84.9,84.97,84.81,84.82,17903.0,83.6434,83.7124,83.5547,83.5646,17903.0
2024-09-16 13:20:00,84.84,84.88,84.78,84.78,11716.0,83.5843,83.6237,83.5252,83.5252,11716.0
2024-09-16 13:25:00,84.79,84.79,84.72,84.77,10811.0,83.535,83.535,83.4661,83.5153,10811.0
2024-09-16 13:30:00,84.78,84.82,84.74,84.81,6755.0,83.5252,83.5646,83.4858,83.5547,6755.0
2024-09-16 13:35:00,84.81,84.83,84.67,84.81,14064.0,83.5547,83.5744,83.4168,83.5547,14064.0
2024-09-16 13:40:00,84.8,84.97,84.75,84.96,19940.0,83.5449,83.7124,83.4956,83.7025,19940.0
2024-09-16 13:45:00,84.99,85.01,84.8,84.8,9135.0,83.7321,83.7518,83.5449,83.5449,9135.0
2024-09-16 13:50:00,84.79,84.79,84.66,84.74,8103.0,83.535,83.535,83.4069,83.4858,8103.0
2024-09-16 13:55:00,84.76,84.81,84.74,84.76,6722.0,83.5055,83.5547,83.4858,83.5055,6722.0
2024-09-16 14:00:00,84.75,84.8,84.69,84.69,8833.0,83.4956,83.5449,83.4365,83.4365,8833.0
2024-09-16 14:05:00,84.71,84.72,84.62,84.65,9486.0,83.4562,83.4661,83.3675,83.3971,9486.0
2024-09-16 14:10:00,84.66,84.75,84.6,84.6,13047.0,83.4069,83.4956,83.3478,83.3478,13047.0
2024-09-16 14:15:00,84.59,84.62,84.54,84.59,8080.0,83.338,83.3675,83.2887,83.338,8080.0
2024-09-16 14:20:00,84.6,84.69,84.6,84.61,7629.0,83.3478,83.4365,83.3478,83.3577,7629.0
2024-09-16 14:25:00,84.6,84.7,84.6,84.67,8929.0,83.3478,83.4464,83.3478,83.4168,8929.0
2024-09-16 14:30:00,84.69,84.83,84.69,84.78,8034.0,83.4365,83.5744,83.4365,83.5252,8034.0
2024-09-16 14:35:00,84.77,84.81,84.74,84.81,6210.0,83.5153,83.5547,83.4858,83.5547,6210.0
2024-09-16 14:40:00,84.81,84.98,84.81,84.9,18364.0,83.5547,83.7222,83.5547,83.6434,18364.0
2024-09-16 14:45:00,84.91,85.05,84.81,85.0,15870.0,83.6532,83.7912,83.5547,83.7419,15870.0
2024-09-16 14:50:00,85.0,85.01,84.93,84.98,12629.0,83.7419,83.7518,83.673,83.7222,12629.0
2024-09-16 14:55:00,84.99,85.03,84.97,85.03,15111.0,83.7321,83.7715,83.7124,83.7715,15111.0
2024-09-16 15:00:00,85.04,85.04,84.93,84.99,17077.0,83.7813,83.7813,83.673,83.7321,17077.0
2024-09-16 15:05:00,84.97,85.08,84.93,85.07,14535.0,83.7124,83.8207,83.673,83.8109,14535.0
2024-09-16 15:10:00,85.08,85.25,85.08,85.2,10600.0,83.8207,83.9882,83.8207,83.939,10600.0
2024-09-16 15:15:00,85.2,85.25,85.14,85.16,11436.0,83.939,83.9882,83.8798,83.8995,11436.0
2024-09-16 15:20:00,85.2,85.32,85.17,85.28,15363.0,83.939,84.0572,83.9094,84.0178,15363.0
2024-09-16 15:25:00,85.28,85.34,85.22,85.25,10932.0,84.0178,84.0769,83.9587,83.9882,10932.0
2024-09-16 15:30:00,85.25,85.28,85.18,85.22,19443.0,83.9882,84.0178,83.9193,83.9587,19443.0
2024-09-16 15:35:00,85.19,85.2,85.07,85.13,16196.0,83.9291,83.939,83.8109,83.87,16196.0
2024-09-16 15:40:00,85.13,85.17,84.92,84.95,34120.0,83.87,83.9094,83.6631,83.6927,34120.0
2024-09-16 15:45:00,84.97,85.23,84.97,85.23,35215.0,83.7124,83.9685,83.7124,83.9685,35215.0
2024-09-16 15:50:00,85.24,85.3,85.07,85.15,52418.0,83.9784,84.0375,83.8109,83.8897,52418.0
2024-09-16 15:55:00,85.14,85.19,85.01,85.14,137732.0,83.8798,83.9291,83.7518,83.8798,137732.0
2024-09-17 09:30:00,85.67,86.38,85.65,86.38,35618.0,84.402,85.1015,84.3823,85.1015,35618.0
2024-09-17 09:35:00,86.44,86.88,86.22,86.78,15776.0,85.1606,85.5941,84.9439,85.4956,15776.0
2024-09-17 09:40:00,86.81,87.05,86.76,86.87,39388.0,85.5251,85.7616,85.4759,85.5842,39388.0
2024-09-17 09:45:00,86.87,86.88,86.33,86.38,32774.0,85.5842,85.5941,85.0522,85.1015,32774.0
2024-09-17 09:50:00,86.37,86.44,86.21,86.3,13792.0,85.0916,85.1606,84.934,85.0227,13792.0
2024-09-17 09:55:00,86.29,86.3,86.0,86.13,9293.0,85.0128,85.0227,84.7271,84.8552,9293.0
2024-09-17 10:00:00,86.15,86.19,85.84,85.92,23289.0,84.8749,84.9143,84.5695,84.6483,23289.0
2024-09-17 10:05:00,85.89,86.24,85.84,86.19,26495.0,84.6187,84.9636,84.5695,84.9143,26495.0
2024-09-17 10:10:00,86.21,86.4,86.17,86.4,13310.0,84.934,85.1212,84.8946,85.1212,13310.0
2024-09-17 10:15:00,86.41,86.62,86.14,86.47,50549.0,85.131,85.3379,84.865,85.1902,50549.0
2024-09-17 10:20:00,86.45,86.78,86.4,86.77,12635.0,85.1705,85.4956,85.1212,85.4857,12635.0
2024-09-17 10:25:00,86.76,86.89,86.69,86.76,14515.0,85.4759,85.6039,85.4069,85.4759,14515.0
2024-09-17 10:30:00,86.81,86.94,86.79,86.94,9218.0,85.5251,85.6532,85.5054,85.6532,9218.0
2024-09-17 10:35:00,86.92,87.01,86.72,86.98,9593.0,85.6335,85.7222,85.4365,85.6926,9593.0
2024-09-17 10:40:00,86.98,87.21,86.97,87.19,30111.0,85.6926,85.9192,85.6828,85.8995,30111.0
2024-09-17 10:45:00,87.2,87.48,87.2,87.47,20685.0,85.9094,86.1852,85.9094,86.1754,20685.0
2024-09-17 10:50:00,87.46,87.61,87.44,87.51,39584.0,86.1655,86.3133,86.1458,86.2148,39584.0
2024-09-17 10:55:00,87.48,87.49,87.06,87.07,12763.0,86.1852,86.1951,85.7714,85.7813,12763.0
2024-09-17 11:00:00,87.06,87.39,87.03,87.15,23456.0,85.7714,86.0965,85.7419,85.8601,23456.0
2024-09-17 11:05:00,87.15,87.4,87.11,87.38,18921.0,85.8601,86.1064,85.8207,86.0867,18921.0
2024-09-17 11:10:00,87.38,87.45,87.31,87.33,13316.0,86.0867,86.1557,86.0177,86.0374,13316.0
2024-09-17 11:15:00,87.32,87.7,87.27,87.65,29003.0,86.0276,86.402,85.9783,86.3527,29003.0
2024-09-17 11:20:00,87.65,87.9,87.57,87.9,135403.0,86.3527,86.599,86.2739,86.599,135403.0
2024-09-17 11:25:00,87.93,87.96,87.65,87.92,40640.0,86.6285,86.6581,86.3527,86.6187,40640.0
2024-09-17 11:30:00,87.9,87.92,87.7,87.7,29976.0,86.599,86.6187,86.402,86.402,29976.0
2024-09-17 11:35:00,87.72,87.85,87.56,87.79,23102.0,86.4217,86.5497,86.264,86.4906,23102.0
2024-09-17 11:40:00,87.8,87.88,87.73,87.81,12545.0,86.5005,86.5793,86.4315,86.5103,12545.0
2024-09-17 11:45:00,87.79,87.82,87.71,87.77,15353.0,86.4906,86.5202,86.4118,86.4709,15353.0
2024-09-17 11:50:00,87.81,88.06,87.81,88.0,24227.0,86.5103,86.7566,86.5103,86.6975,24227.0
2024-09-17 11:55:00,87.98,88.07,87.92,87.98,32630.0,86.6778,86.7665,86.6187,86.6778,32630.0
2024-09-17 12:00:00,87.97,88.01,87.86,87.89,16716.0,86.668,86.7074,86.5596,86.5891,16716.0
2024-09-17 12:05:00,87.89,87.89,87.68,87.82,21202.0,86.5891,86.5891,86.3822,86.5202,21202.0
2024-09-17 12:10:00,87.83,87.83,87.61,87.75,24082.0,86.53,86.53,86.3133,86.4512,24082.0
2024-09-17 12:15:00,87.72,87.74,87.61,87.66,15034.0,86.4217,86.4414,86.3133,86.3625,15034.0
2024-09-17 12:20:00,87.68,87.75,87.6,87.7,34103.0,86.3822,86.4512,86.3034,86.402,34103.0
2024-09-17 12:25:00,87.72,87.82,87.65,87.73,20795.0,86.4217,86.5202,86.3527,86.4315,20795.0
2024-09-17 12:30:00,87.7,87.71,87.61,87.62,14162.0,86.402,86.4118,86.3133,86.3231,14162.0
2024-09-17 12:35:00,87.63,87.73,87.6,87.73,19560.0,86.333,86.4315,86.3034,86.4315,19560.0
2024-09-17 12:40:00,87.73,87.77,87.45,87.55,33846.0,86.4315,86.4709,86.1557,86.2542,33846.0
2024-09-17 12:45:00,87.56,87.72,87.41,87.47,38870.0,86.264,86.4217,86.1162,86.1754,38870.0
2024-09-17 12:50:00,87.49,87.65,87.38,87.62,29675.0,86.1951,86.3527,86.0867,86.3231,29675.0
2024-09-17 12:55:00,87.64,87.96,87.64,87.78,26968.0,86.3428,86.6581,86.3428,86.4808,26968.0
2024-09-17 13:00:00,87.75,88.07,87.75,87.98,32242.0,86.4512,86.7665,86.4512,86.6778,32242.0
2024-09-17 13:05:00,87.98,88.04,87.91,88.03,15314.0,86.6778,86.7369,86.6088,86.7271,15314.0
2024-09-17 13:10:00,88.02,88.11,87.95,88.02,17009.0,86.7172,86.8059,86.6483,86.7172,17009.0
2024-09-17 13:15:00,88.07,88.07,87.98,88.03,11552.0,86.7665,86.7665,86.6778,86.7271,11552.0
2024-09-17 13:20:00,88.05,88.08,88.01,88.04,14181.0,86.7468,86.7763,86.7074,86.7369,14181.0
2024-09-17 13:25:00,88.06,88.08,88.01,88.03,9215.0,86.7566,86.7763,86.7074,86.7271,9215.0
2024-09-17 13:30:00,88.01,88.09,87.91,87.92,16489.0,86.7074,86.7862,86.6088,86.6187,16489.0
2024-09-17 13:35:00,87.91,87.95,87.89,87.9,21169.0,86.6088,86.6483,86.5891,86.599,21169.0
2024-09-17 13:40:00,87.9,87.99,87.85,87.86,44111.0,86.599,86.6877,86.5497,86.5596,44111.0
2024-09-17 13:45:00,87.86,87.86,87.65,87.85,32791.0,86.5596,86.5596,86.3527,86.5497,32791.0
2024-09-17 13:50:00,87.83,87.96,87.8,87.95,12020.0,86.53,86.6581,86.5005,86.6483,12020.0
2024-09-17 13:55:00,87.94,87.95,87.48,87.52,18701.0,86.6384,86.6483,86.1852,86.2246,18701.0
2024-09-17 14:00:00,87.51,87.51,87.32,87.33,8635.0,86.2148,86.2148,86.0276,86.0374,8635.0
2024-09-17 14:05:00,87.36,87.39,87.15,87.25,20808.0,86.067,86.0965,85.8601,85.9586,20808.0
2024-09-17 14:10:00,87.23,87.57,87.12,87.4,18541.0,85.9389,86.2739,85.8305,86.1064,18541.0
2024-09-17 14:15:00,87.44,87.66,87.43,87.64,28763.0,86.1458,86.3625,86.1359,86.3428,28763.0
2024-09-17 14:20:00,87.65,87.7,87.56,87.67,21431.0,86.3527,86.402,86.264,86.3724,21431.0
2024-09-17 14:25:00,87.67,87.7,87.6,87.64,6469.0,86.3724,86.402,86.3034,86.3428,6469.0
2024-09-17 14:30:00,87.61,87.62,87.55,87.58,4689.0,86.3133,86.3231,86.2542,86.2837,4689.0
2024-09-17 14:35:00,87.57,87.68,87.56,87.67,9135.0,86.2739,86.3822,86.264,86.3724,9135.0
2024-09-17 14:40:00,87.67,87.67,87.53,87.64,7128.0,86.3724,86.3724,86.2345,86.3428,7128.0
2024-09-17 14:45:00,87.65,87.67,87.46,87.55,25048.0,86.3527,86.3724,86.1655,86.2542,25048.0
2024-09-17 14:50:00,87.56,87.69,87.52,87.55,32470.0,86.264,86.3921,86.2246,86.2542,32470.0
2024-09-17 14:55:00,87.56,87.63,87.5,87.62,10274.0,86.264,86.333,86.2049,86.3231,10274.0
2024-09-17 15:00:00,87.6,87.69,87.55,87.61,25075.0,86.3034,86.3921,86.2542,86.3133,25075.0
2024-09-17 15:05:00,87.61,87.66,87.52,87.64,6087.0,86.3133,86.3625,86.2246,86.3428,6087.0
2024-09-17 15:10:00,87.59,87.73,87.57,87.68,17361.0,86.2936,86.4315,86.2739,86.3822,17361.0
2024-09-17 15:15:00,87.68,87.87,87.68,87.72,22116.0,86.3822,86.5694,86.3822,86.4217,22116.0
2024-09-17 15:20:00,87.7,87.7,87.6,87.61,9860.0,86.402,86.402,86.3034,86.3133,9860.0
2024-09-17 15:25:00,87.64,87.79,87.63,87.79,16097.0,86.3428,86.4906,86.333,86.4906,16097.0
2024-09-17 15:30:00,87.79,87.8,87.69,87.76,13673.0,86.4906,86.5005,86.3921,86.4611,13673.0
2024-09-17 15:35:00,87.76,87.85,87.73,87.83,21337.0,86.4611,86.5497,86.4315,86.53,21337.0
2024-09-17 15:40:00,87.83,87.94,87.69,87.77,38305.0,86.53,86.6384,86.3921,86.4709,38305.0
2024-09-17 15:45:00,87.78,87.85,87.72,87.81,22910.0,86.4808,86.5497,86.4217,86.5103,22910.0
2024-09-17 15:50:00,87.82,87.96,87.76,87.94,41471.0,86.5202,86.6581,86.4611,86.6384,41471.0
2024-09-17 15:55:00,87.93,88.15,87.85,88.12,163162.0,86.6285,86.8453,86.5497,86.8157,163162.0
2024-09-18 09:30:00,88.11,88.33,87.52,88.01,56940.0,86.8059,87.0226,86.2246,86.7074,56940.0
2024-09-18 09:35:00,88.01,88.66,87.91,88.65,16142.0,86.7074,87.3477,86.6088,87.3379,16142.0
2024-09-18 09:40:00,88.53,88.87,88.42,88.79,21172.0,87.2197,87.5546,87.1113,87.4758,21172.0
2024-09-18 09:45:00,88.74,88.81,88.62,88.68,15049.0,87.4266,87.4955,87.3083,87.3674,15049.0
2024-09-18 09:50:00,88.63,88.74,88.5,88.58,16002.0,87.3182,87.4266,87.1901,87.2689,16002.0
2024-09-18 09:55:00,88.62,88.62,88.31,88.37,25874.0,87.3083,87.3083,87.0029,87.062,25874.0
2024-09-18 10:00:00,88.31,88.31,87.91,87.92,13709.0,87.0029,87.0029,86.6088,86.6187,13709.0
2024-09-18 10:05:00,87.94,88.01,87.79,87.99,22593.0,86.6384,86.7074,86.4906,86.6877,22593.0
2024-09-18 10:10:00,87.99,88.4,87.99,88.33,19198.0,86.6877,87.0916,86.6877,87.0226,19198.0
2024-09-18 10:15:00,88.32,88.4,88.19,88.2,13715.0,87.0128,87.0916,86.8847,86.8946,13715.0
2024-09-18 10:20:00,88.2,88.23,88.09,88.21,8045.0,86.8946,86.9241,86.7862,86.9044,8045.0
2024-09-18 10:25:00,88.18,88.18,88.02,88.11,9160.0,86.8748,86.8748,86.7172,86.8059,9160.0
2024-09-18 10:30:00,88.1,88.12,87.98,88.1,7750.0,86.796,86.8157,86.6778,86.796,7750.0
2024-09-18 10:35:00,88.09,88.18,88.04,88.04,8236.0,86.7862,86.8748,86.7369,86.7369,8236.0
2024-09-18 10:40:00,88.02,88.27,88.02,88.26,12902.0,86.7172,86.9635,86.7172,86.9537,12902.0
2024-09-18 10:45:00,88.24,88.42,88.23,88.41,10499.0,86.934,87.1113,86.9241,87.1014,10499.0
2024-09-18 10:50:00,88.4,88.45,88.28,88.45,20141.0,87.0916,87.1409,86.9734,87.1409,20141.0
2024-09-18 10:55:00,88.44,88.49,88.37,88.37,18445.0,87.131,87.1803,87.062,87.062,18445.0
2024-09-18 11:00:00,88.4,88.4,88.1,88.14,15859.0,87.0916,87.0916,86.796,86.8354,15859.0
2024-09-18 11:05:00,88.12,88.26,88.06,88.26,13319.0,86.8157,86.9537,86.7566,86.9537,13319.0
2024-09-18 11:10:00,88.26,88.36,88.24,88.34,8576.0,86.9537,87.0522,86.934,87.0325,8576.0
2024-09-18 11:15:00,88.33,88.36,88.18,88.2,11683.0,87.0226,87.0522,86.8748,86.8946,11683.0
2024-09-18 11:20:00,88.18,88.2,87.89,87.9,29322.0,86.8748,86.8946,86.5891,86.599,29322.0
2024-09-18 11:25:00,87.9,88.01,87.78,87.98,37070.0,86.599,86.7074,86.4808,86.6778,37070.0
2024-09-18 11:30:00,87.98,88.09,87.88,88.06,32344.0,86.6778,86.7862,86.5793,86.7566,32344.0
2024-09-18 11:35:00,88.09,88.3,88.08,88.24,19161.0,86.7862,86.9931,86.7763,86.934,19161.0
2024-09-18 11:40:00,88.23,88.25,88.08,88.1,5802.0,86.9241,86.9438,86.7763,86.796,5802.0
2024-09-18 11:45:00,88.1,88.18,88.0,88.05,8577.0,86.796,86.8748,86.6975,86.7468,8577.0
2024-09-18 11:50:00,88.06,88.1,87.95,87.97,5381.0,86.7566,86.796,86.6483,86.668,5381.0
2024-09-18 11:55:00,87.96,87.97,87.93,87.94,4227.0,86.6581,86.668,86.6285,86.6384,4227.0
2024-09-18 12:00:00,87.94,87.94,87.82,87.84,5649.0,86.6384,86.6384,86.5202,86.5399,5649.0
2024-09-18 12:05:00,87.82,87.88,87.77,87.87,6468.0,86.5202,86.5793,86.4709,86.5694,6468.0
2024-09-18 12:10:00,87.87,87.92,87.73,87.74,8726.0,86.5694,86.6187,86.4315,86.4414,8726.0
2024-09-18 12:15:00,87.74,87.76,87.65,87.69,12179.0,86.4414,86.4611,86.3527,86.3921,12179.0
2024-09-18 12:20:00,87.67,87.73,87.61,87.72,10265.0,86.3724,86.4315,86.3133,86.4217,10265.0
2024-09-18 12:25:00,87.71,87.77,87.68,87.77,8265.0,86.4118,86.4709,86.3822,86.4709,8265.0
2024-09-18 12:30:00,87.76,87.77,87.69,87.75,4667.0,86.4611,86.4709,86.3921,86.4512,4667.0
2024-09-18 12:35:00,87.75,87.81,87.74,87.81,12269.0,86.4512,86.5103,86.4414,86.5103,12269.0
2024-09-18 12:40:00,87.81,87.83,87.72,87.78,8792.0,86.5103,86.53,86.4217,86.4808,8792.0
2024-09-18 12:45:00,87.75,87.79,87.73,87.76,7920.0,86.4512,86.4906,86.4315,86.4611,7920.0
2024-09-18 12:50:00,87.77,87.87,87.76,87.87,3661.0,86.4709,86.5694,86.4611,86.5694,3661.0
2024-09-18 12:55:00,87.88,87.98,87.88,87.93,7772.0,86.5793,86.6778,86.5793,86.6285,7772.0
2024-09-18 13:00:00,87.92,87.99,87.9,87.92,8670.0,86.6187,86.6877,86.599,86.6187,8670.0
2024-09-18 13:05:00,87.92,87.98,87.91,87.98,5804.0,86.6187,86.6778,86.6088,86.6778,5804.0
2024-09-18 13:10:00,87.96,87.97,87.91,87.91,13310.0,86.6581,86.668,86.6088,86.6088,13310.0
2024-09-18 13:15:00,87.91,87.96,87.88,87.94,5843.0,86.6088,86.6581,86.5793,86.6384,5843.0
2024-09-18 13:20:00,87.94,87.94,87.79,87.81,7301.0,86.6384,86.6384,86.4906,86.5103,7301.0
2024-09-18 13:25:00,87.83,87.9,87.82,87.89,11504.0,86.53,86.599,86.5202,86.5891,11504.0
2024-09-18 13:30:00,87.89,87.91,87.83,87.84,3545.0,86.5891,86.6088,86.53,86.5399,3545.0
2024-09-18 13:35:00,87.85,87.95,87.8,87.83,9738.0,86.5497,86.6483,86.5005,86.53,9738.0
2024-09-18 13:40:00,87.83,87.9,87.82,87.9,7518.0,86.53,86.599,86.5202,86.599,7518.0
2024-09-18 13:45:00,87.91,87.98,87.71,87.71,14920.0,86.6088,86.6778,86.4118,86.4118,14920.0
2024-09-18 13:50:00,87.74,87.75,87.55,87.6,8035.0,86.4414,86.4512,86.2542,86.3034,8035.0
2024-09-18 13:55:00,87.59,87.65,87.57,87.58,6320.0,86.2936,86.3527,86.2739,86.2837,6320.0
2024-09-18 14:00:00,87.56,88.82,87.43,88.36,28570.0,86.264,87.5054,86.1359,87.0522,28570.0
2024-09-18 14:05:00,88.32,88.41,87.93,87.95,8930.0,87.0128,87.1014,86.6285,86.6483,8930.0
2024-09-18 14:10:00,87.95,87.97,87.51,87.71,19204.0,86.6483,86.668,86.2148,86.4118,19204.0
2024-09-18 14:15:00,87.69,87.96,87.65,87.91,11387.0,86.3921,86.6581,86.3527,86.6088,11387.0
2024-09-18 14:20:00,87.88,87.94,87.68,87.85,10080.0,86.5793,86.6384,86.3822,86.5497,10080.0
2024-09-18 14:25:00,87.8,88.24,87.8,88.24,11997.0,86.5005,86.934,86.5005,86.934,11997.0
2024-09-18 14:30:00,88.26,88.86,88.24,88.76,25722.0,86.9537,87.5448,86.934,87.4463,25722.0
2024-09-18 14:35:00,88.77,89.2,88.49,88.99,33386.0,87.4561,87.8798,87.1803,87.6729,33386.0
2024-09-18 14:40:00,88.98,89.04,88.21,88.22,41841.0,87.663,87.7221,86.9044,86.9143,41841.0
2024-09-18 14:45:00,88.19,88.7,88.18,88.67,31916.0,86.8847,87.3872,86.8748,87.3576,31916.0
2024-09-18 14:50:00,88.67,88.92,88.61,88.87,23928.0,87.3576,87.6039,87.2985,87.5546,23928.0
2024-09-18 14:55:00,88.77,88.8,88.14,88.24,18570.0,87.4561,87.4857,86.8354,86.934,18570.0
2024-09-18 15:00:00,88.16,88.34,88.0,88.28,29947.0,86.8551,87.0325,86.6975,86.9734,29947.0
2024-09-18 15:05:00,88.28,88.57,88.11,88.51,26852.0,86.9734,87.2591,86.8059,87.2,26852.0
2024-09-18 15:10:00,88.51,89.17,88.41,89.06,25620.0,87.2,87.8502,87.1014,87.7418,25620.0
2024-09-18 15:15:00,89.06,89.15,88.96,89.12,18709.0,87.7418,87.8305,87.6433,87.8009,18709.0
2024-09-18 15:20:00,89.13,89.14,88.53,88.81,24069.0,87.8108,87.8206,87.2197,87.4955,24069.0
2024-09-18 15:25:00,88.83,89.15,88.81,88.92,31103.0,87.5152,87.8305,87.4955,87.6039,31103.0
2024-09-18 15:30:00,88.93,88.99,88.25,88.25,25994.0,87.6137,87.6729,86.9438,86.9438,25994.0
2024-09-18 15:35:00,88.28,88.52,88.15,88.38,24736.0,86.9734,87.2098,86.8453,87.0719,24736.0
2024-09-18 15:40:00,88.38,88.38,88.0,88.01,18132.0,87.0719,87.0719,86.6975,86.7074,18132.0
2024-09-18 15:45:00,88.0,88.12,87.88,87.92,80804.0,86.6975,86.8157,86.5793,86.6187,80804.0
2024-09-18 15:50:00,87.96,88.09,87.85,87.91,46006.0,86.6581,86.7862,86.5497,86.6088,46006.0
2024-09-18 15:55:00,87.9,88.14,87.85,87.98,210519.0,86.599,86.8354,86.5497,86.6778,210519.0
2024-09-19 09:30:00,90.27,90.97,89.64,90.05,62855.0,88.9339,89.6236,88.3132,88.7172,62855.0
2024-09-19 09:35:00,90.07,90.27,89.84,90.0,25645.0,88.7369,88.9339,88.5103,88.6679,25645.0
2024-09-19 09:40:00,90.0,90.17,89.52,89.62,50405.0,88.6679,88.8354,88.195,88.2935,50405.0
2024-09-19 09:45:00,89.54,89.55,89.3,89.54,17300.0,88.2147,88.2246,87.9783,88.2147,17300.0
2024-09-19 09:50:00,89.5,89.56,89.23,89.28,18862.0,88.1753,88.2344,87.9093,87.9586,18862.0
2024-09-19 09:55:00,89.24,89.42,89.11,89.37,15819.0,87.9192,88.0965,87.7911,88.0472,15819.0
2024-09-19 10:00:00,89.37,89.48,89.12,89.44,19783.0,88.0472,88.1556,87.8009,88.1162,19783.0
2024-09-19 10:05:00,89.44,89.55,89.19,89.21,11333.0,88.1162,88.2246,87.8699,87.8896,11333.0
2024-09-19 10:10:00,89.25,89.27,89.06,89.1,14865.0,87.929,87.9487,87.7418,87.7812,14865.0
2024-09-19 10:15:00,89.12,89.18,88.95,89.0,9376.0,87.8009,87.86,87.6335,87.6827,9376.0
2024-09-19 10:20:00,89.02,89.06,88.85,88.85,12313.0,87.7024,87.7418,87.5349,87.5349,12313.0
2024-09-19 10:25:00,88.86,88.97,88.81,88.97,18450.0,87.5448,87.6532,87.4955,87.6532,18450.0
2024-09-19 10:30:00,88.98,89.11,88.92,89.08,10993.0,87.663,87.7911,87.6039,87.7615,10993.0
2024-09-19 10:35:00,89.11,89.37,89.1,89.31,37838.0,87.7911,88.0472,87.7812,87.9881,37838.0
2024-09-19 10:40:00,89.31,89.31,88.82,88.89,6080.0,87.9881,87.9881,87.5054,87.5743,6080.0
2024-09-19 10:45:00,88.93,88.95,88.73,88.74,10462.0,87.6137,87.6335,87.4167,87.4266,10462.0
2024-09-19 10:50:00,88.78,88.82,88.6,88.72,3929.0,87.466,87.5054,87.2886,87.4069,3929.0
2024-09-19 10:55:00,88.72,89.04,88.71,89.04,15531.0,87.4069,87.7221,87.397,87.7221,15531.0
2024-09-19 11:00:00,89.04,89.14,88.92,89.14,7702.0,87.7221,87.8206,87.6039,87.8206,7702.0
2024-09-19 11:05:00,89.09,89.14,88.93,88.95,6510.0,87.7714,87.8206,87.6137,87.6335,6510.0
2024-09-19 11:10:00,88.98,89.09,88.85,88.85,15141.0,87.663,87.7714,87.5349,87.5349,15141.0
2024-09-19 11:15:00,88.88,89.09,88.88,89.03,20755.0,87.5645,87.7714,87.5645,87.7123,20755.0
2024-09-19 11:20:00,89.03,89.06,88.98,89.04,6676.0,87.7123,87.7418,87.663,87.7221,6676.0
2024-09-19 11:25:00,89.04,89.05,88.97,89.05,11237.0,87.7221,87.732,87.6532,87.732,11237.0
2024-09-19 11:30:00,89.05,89.11,88.91,88.94,13839.0,87.732,87.7911,87.594,87.6236,13839.0
2024-09-19 11:35:00,88.94,88.95,88.67,88.67,20080.0,87.6236,87.6335,87.3576,87.3576,20080.0
2024-09-19 11:40:00,88.7,88.97,88.67,88.96,12630.0,87.3872,87.6532,87.3576,87.6433,12630.0
2024-09-19 11:45:00,88.95,88.99,88.79,88.8,13196.0,87.6335,87.6729,87.4758,87.4857,13196.0
2024-09-19 11:50:00,88.83,88.88,88.78,88.86,12460.0,87.5152,87.5645,87.466,87.5448,12460.0
2024-09-19 11:55:00,88.87,89.01,88.84,88.96,38075.0,87.5546,87.6926,87.5251,87.6433,38075.0
2024-09-19 12:00:00,88.99,89.06,88.98,89.05,6921.0,87.6729,87.7418,87.663,87.732,6921.0
2024-09-19 12:05:00,89.02,89.07,88.98,89.06,8857.0,87.7024,87.7517,87.663,87.7418,8857.0
2024-09-19 12:10:00,89.03,89.06,88.95,89.01,8100.0,87.7123,87.7418,87.6335,87.6926,8100.0
2024-09-19 12:15:00,88.96,89.13,88.96,89.11,7419.0,87.6433,87.8108,87.6433,87.7911,7419.0
2024-09-19 12:20:00,89.09,89.09,88.88,88.91,7540.0,87.7714,87.7714,87.5645,87.594,7540.0
2024-09-19 12:25:00,88.9,89.02,88.9,88.98,4375.0,87.5842,87.7024,87.5842,87.663,4375.0
2024-09-19 12:30:00,89.0,89.07,89.0,89.04,5412.0,87.6827,87.7517,87.6827,87.7221,5412.0
2024-09-19 12:35:00,89.04,89.04,88.96,88.99,4276.0,87.7221,87.7221,87.6433,87.6729,4276.0
2024-09-19 12:40:00,88.98,89.01,88.94,89.01,12191.0,87.663,87.6926,87.6236,87.6926,12191.0
2024-09-19 12:45:00,88.99,89.09,88.99,89.05,10081.0,87.6729,87.7714,87.6729,87.732,10081.0
2024-09-19 12:50:00,89.07,89.07,88.96,89.0,13431.0,87.7517,87.7517,87.6433,87.6827,13431.0
2024-09-19 12:55:00,88.98,89.0,88.79,88.83,28136.0,87.663,87.6827,87.4758,87.5152,28136.0
2024-09-19 13:00:00,88.85,88.85,88.75,88.8,5516.0,87.5349,87.5349,87.4364,87.4857,5516.0
2024-09-19 13:05:00,88.77,88.83,88.66,88.81,15828.0,87.4561,87.5152,87.3477,87.4955,15828.0
2024-09-19 13:10:00,88.8,88.92,88.75,88.92,14338.0,87.4857,87.6039,87.4364,87.6039,14338.0
2024-09-19 13:15:00,88.91,89.01,88.88,88.91,10783.0,87.594,87.6926,87.5645,87.594,10783.0
2024-09-19 13:20:00,88.91,88.93,88.79,88.88,15952.0,87.594,87.6137,87.4758,87.5645,15952.0
2024-09-19 13:25:00,88.89,88.92,88.77,88.86,17023.0,87.5743,87.6039,87.4561,87.5448,17023.0
2024-09-19 13:30:00,88.86,88.89,88.83,88.86,4157.0,87.5448,87.5743,87.5152,87.5448,4157.0
2024-09-19 13:35:00,88.84,88.89,88.78,88.85,17159.0,87.5251,87.5743,87.466,87.5349,17159.0
2024-09-19 13:40:00,88.83,88.9,88.82,88.9,8885.0,87.5152,87.5842,87.5054,87.5842,8885.0
2024-09-19 13:45:00,88.91,88.94,88.85,88.88,7797.0,87.594,87.6236,87.5349,87.5645,7797.0
2024-09-19 13:50:00,88.87,88.92,88.81,88.85,17807.0,87.5546,87.6039,87.4955,87.5349,17807.0
2024-09-19 13:55:00,88.86,88.89,88.79,88.88,18528.0,87.5448,87.5743,87.4758,87.5645,18528.0
2024-09-19 14:00:00,88.88,88.99,88.84,88.9,19576.0,87.5645,87.6729,87.5251,87.5842,19576.0
2024-09-19 14:05:00,88.92,88.95,88.83,88.84,5936.0,87.6039,87.6335,87.5152,87.5251,5936.0
2024-09-19 14:10:00,88.84,88.88,88.76,88.78,6442.0,87.5251,87.5645,87.4463,87.466,6442.0
2024-09-19 14:15:00,88.76,88.76,88.23,88.34,29157.0,87.4463,87.4463,86.9241,87.0325,29157.0
2024-09-19 14:20:00,88.33,88.35,88.12,88.27,13834.0,87.0226,87.0423,86.8157,86.9635,13834.0
2024-09-19 14:25:00,88.26,88.27,88.08,88.08,15925.0,86.9537,86.9635,86.7763,86.7763,15925.0
2024-09-19 14:30:00,88.09,88.09,87.89,88.03,15764.0,86.7862,86.7862,86.5891,86.7271,15764.0
2024-09-19 14:35:00,88.0,88.29,87.97,88.28,9196.0,86.6975,86.9832,86.668,86.9734,9196.0
2024-09-19 14:40:00,88.3,88.32,88.22,88.25,7317.0,86.9931,87.0128,86.9143,86.9438,7317.0
2024-09-19 14:45:00,88.24,88.27,88.15,88.17,5073.0,86.934,86.9635,86.8453,86.865,5073.0
2024-09-19 14:50:00,88.11,88.13,87.97,88.02,7632.0,86.8059,86.8256,86.668,86.7172,7632.0
2024-09-19 14:55:00,88.03,88.06,87.97,88.04,4936.0,86.7271,86.7566,86.668,86.7369,4936.0
2024-09-19 15:00:00,88.04,88.06,87.96,88.01,10656.0,86.7369,86.7566,86.6581,86.7074,10656.0
2024-09-19 15:05:00,88.01,88.05,87.94,87.98,16660.0,86.7074,86.7468,86.6384,86.6778,16660.0
2024-09-19 15:10:00,87.99,88.03,87.86,87.89,14467.0,86.6877,86.7271,86.5596,86.5891,14467.0
2024-09-19 15:15:00,87.89,87.89,87.55,87.56,26241.0,86.5891,86.5891,86.2542,86.264,26241.0
2024-09-19 15:20:00,87.55,87.64,87.49,87.63,19880.0,86.2542,86.3428,86.1951,86.333,19880.0
2024-09-19 15:25:00,87.62,87.63,87.52,87.55,19126.0,86.3231,86.333,86.2246,86.2542,19126.0
2024-09-19 15:30:00,87.54,87.56,87.45,87.46,21104.0,86.2443,86.264,86.1557,86.1655,21104.0
2024-09-19 15:35:00,87.48,87.59,87.43,87.44,46221.0,86.1852,86.2936,86.1359,86.1458,46221.0
2024-09-19 15:40:00,87.44,87.53,87.44,87.53,29330.0,86.1458,86.2345,86.1458,86.2345,29330.0
2024-09-19 15:45:00,87.52,87.67,87.51,87.57,36307.0,86.2246,86.3724,86.2148,86.2739,36307.0
2024-09-19 15:50:00,87.57,87.57,87.24,87.48,56596.0,86.2739,86.2739,85.9488,86.1852,56596.0
2024-09-19 15:55:00,87.49,87.52,87.38,87.46,218678.0,86.1951,86.2246,86.0867,86.1655,218678.0
2024-09-20 09:30:00,86.72,87.13,84.82,85.01,299261.0,85.4365,85.8404,83.5646,83.7518,299261.0
2024-09-20 09:35:00,85.01,85.92,84.86,85.92,49856.0,83.7518,84.6483,83.604,84.6483,49856.0
2024-09-20 09:40:00,85.86,85.94,85.62,85.86,11767.0,84.5892,84.668,84.3527,84.5892,11767.0
2024-09-20 09:45:00,85.83,86.31,85.78,86.14,44058.0,84.5596,85.0325,84.5104,84.865,44058.0
2024-09-20 09:50:00,86.14,86.26,85.93,86.06,14864.0,84.865,84.9833,84.6582,84.7862,14864.0
2024-09-20 09:55:00,86.05,86.15,85.9,86.0,12276.0,84.7764,84.8749,84.6286,84.7271,12276.0
2024-09-20 10:00:00,86.01,86.04,85.62,85.66,13555.0,84.737,84.7665,84.3527,84.3921,13555.0
2024-09-20 10:05:00,85.66,85.7,85.44,85.51,14289.0,84.3921,84.4316,84.1754,84.2444,14289.0
2024-09-20 10:10:00,85.48,85.54,85.32,85.44,15811.0,84.2148,84.2739,84.0572,84.1754,15811.0
2024-09-20 10:15:00,85.45,85.6,85.37,85.53,14078.0,84.1853,84.333,84.1064,84.2641,14078.0
2024-09-20 10:20:00,85.52,85.6,85.39,85.53,14958.0,84.2542,84.333,84.1261,84.2641,14958.0
2024-09-20 10:25:00,85.53,85.53,85.38,85.47,9990.0,84.2641,84.2641,84.1163,84.205,9990.0
2024-09-20 10:30:00,85.46,85.58,85.38,85.49,19828.0,84.1951,84.3133,84.1163,84.2247,19828.0
2024-09-20 10:35:00,85.47,85.47,85.3,85.44,16064.0,84.205,84.205,84.0375,84.1754,16064.0
2024-09-20 10:40:00,85.45,85.53,85.14,85.2,21702.0,84.1853,84.2641,83.8798,83.939,21702.0
2024-09-20 10:45:00,85.18,85.23,84.96,85.03,24053.0,83.9193,83.9685,83.7025,83.7715,24053.0
2024-09-20 10:50:00,84.99,85.03,84.66,84.71,37199.0,83.7321,83.7715,83.4069,83.4562,37199.0
2024-09-20 10:55:00,84.71,84.74,84.55,84.74,43012.0,83.4562,83.4858,83.2986,83.4858,43012.0
2024-09-20 11:00:00,84.72,84.72,84.59,84.68,21295.0,83.4661,83.4661,83.338,83.4267,21295.0
2024-09-20 11:05:00,84.66,84.83,84.58,84.77,18722.0,83.4069,83.5744,83.3281,83.5153,18722.0
2024-09-20 11:10:00,84.8,84.86,84.71,84.73,11330.0,83.5449,83.604,83.4562,83.4759,11330.0
2024-09-20 11:15:00,84.74,84.81,84.67,84.78,10900.0,83.4858,83.5547,83.4168,83.5252,10900.0
2024-09-20 11:20:00,84.77,84.8,84.67,84.7,20050.0,83.5153,83.5449,83.4168,83.4464,20050.0
2024-09-20 11:25:00,84.71,84.98,84.71,84.97,12651.0,83.4562,83.7222,83.4562,83.7124,12651.0
2024-09-20 11:30:00,85.0,85.36,84.91,85.31,24984.0,83.7419,84.0966,83.6532,84.0473,24984.0
2024-09-20 11:35:00,85.36,85.48,85.36,85.46,19745.0,84.0966,84.2148,84.0966,84.1951,19745.0
2024-09-20 11:40:00,85.45,85.59,85.39,85.58,32183.0,84.1853,84.3232,84.1261,84.3133,32183.0
2024-09-20 11:45:00,85.58,85.72,85.48,85.63,28510.0,84.3133,84.4513,84.2148,84.3626,28510.0
2024-09-20 11:50:00,85.63,85.64,85.49,85.53,13244.0,84.3626,84.3724,84.2247,84.2641,13244.0
2024-09-20 11:55:00,85.54,85.58,85.39,85.42,37412.0,84.2739,84.3133,84.1261,84.1557,37412.0
2024-09-20 12:00:00,85.42,85.43,85.1,85.17,38984.0,84.1557,84.1656,83.8404,83.9094,38984.0
2024-09-20 12:05:00,85.17,85.26,85.01,85.04,35203.0,83.9094,83.9981,83.7518,83.7813,35203.0
2024-09-20 12:10:00,85.02,85.02,84.82,84.84,18684.0,83.7616,83.7616,83.5646,83.5843,18684.0
2024-09-20 12:15:00,84.82,84.99,84.82,84.86,13215.0,83.5646,83.7321,83.5646,83.604,13215.0
2024-09-20 12:20:00,84.87,84.91,84.75,84.84,14039.0,83.6138,83.6532,83.4956,83.5843,14039.0
2024-09-20 12:25:00,84.85,84.96,84.83,84.92,15610.0,83.5941,83.7025,83.5744,83.6631,15610.0
2024-09-20 12:30:00,84.9,85.02,84.85,85.0,11644.0,83.6434,83.7616,83.5941,83.7419,11644.0
2024-09-20 12:35:00,85.02,85.31,85.02,85.31,7171.0,83.7616,84.0473,83.7616,84.0473,7171.0
2024-09-20 12:40:00,85.32,85.4,85.26,85.37,16702.0,84.0572,84.136,83.9981,84.1064,16702.0
2024-09-20 12:45:00,85.38,85.4,85.28,85.33,11307.0,84.1163,84.136,84.0178,84.067,11307.0
2024-09-20 12:50:00,85.33,85.33,85.11,85.11,15999.0,84.067,84.067,83.8503,83.8503,15999.0
2024-09-20 12:55:00,85.12,85.19,85.02,85.03,12680.0,83.8601,83.9291,83.7616,83.7715,12680.0
2024-09-20 13:00:00,85.04,85.12,84.99,85.08,14092.0,83.7813,83.8601,83.7321,83.8207,14092.0
2024-09-20 13:05:00,85.08,85.1,84.98,84.98,19324.0,83.8207,83.8404,83.7222,83.7222,19324.0
2024-09-20 13:10:00,84.98,85.05,84.94,84.99,16680.0,83.7222,83.7912,83.6828,83.7321,16680.0
2024-09-20 13:15:00,84.99,85.15,84.97,85.13,13894.0,83.7321,83.8897,83.7124,83.87,13894.0
2024-09-20 13:20:00,85.13,85.13,84.98,84.98,14581.0,83.87,83.87,83.7222,83.7222,14581.0
2024-09-20 13:25:00,84.99,85.23,84.99,85.14,16992.0,83.7321,83.9685,83.7321,83.8798,16992.0
2024-09-20 13:30:00,85.12,85.31,85.08,85.31,10696.0,83.8601,84.0473,83.8207,84.0473,10696.0
2024-09-20 13:35:00,85.29,85.3,85.07,85.11,11423.0,84.0276,84.0375,83.8109,83.8503,11423.0
2024-09-20 13:40:00,85.11,85.12,85.04,85.08,9756.0,83.8503,83.8601,83.7813,83.8207,9756.0
2024-09-20 13:45:00,85.06,85.2,85.06,85.13,11818.0,83.801,83.939,83.801,83.87,11818.0
2024-09-20 13:50:00,85.12,85.12,84.97,85.03,19941.0,83.8601,83.8601,83.7124,83.7715,19941.0
2024-09-20 13:55:00,85.03,85.11,85.0,85.09,13405.0,83.7715,83.8503,83.7419,83.8306,13405.0
2024-09-20 14:00:00,85.11,85.23,85.05,85.06,24539.0,83.8503,83.9685,83.7912,83.801,24539.0
2024-09-20 14:05:00,85.08,85.08,84.97,84.98,9178.0,83.8207,83.8207,83.7124,83.7222,9178.0
2024-09-20 14:10:00,84.97,85.06,84.92,84.98,15200.0,83.7124,83.801,83.6631,83.7222,15200.0
2024-09-20 14:15:00,84.99,85.04,84.93,84.95,8631.0,83.7321,83.7813,83.673,83.6927,8631.0
2024-09-20 14:20:00,84.93,84.94,84.83,84.84,20440.0,83.673,83.6828,83.5744,83.5843,20440.0
2024-09-20 14:25:00,84.83,84.84,84.73,84.79,14116.0,83.5744,83.5843,83.4759,83.535,14116.0
2024-09-20 14:30:00,84.79,84.8,84.68,84.69,24167.0,83.535,83.5449,83.4267,83.4365,24167.0
2024-09-20 14:35:00,84.69,84.69,84.58,84.59,22572.0,83.4365,83.4365,83.3281,83.338,22572.0
2024-09-20 14:40:00,84.59,84.66,84.57,84.64,23040.0,83.338,83.4069,83.3183,83.3872,23040.0
2024-09-20 14:45:00,84.64,84.67,84.57,84.62,36782.0,83.3872,83.4168,83.3183,83.3675,36782.0
2024-09-20 14:50:00,84.62,84.73,84.58,84.71,22264.0,83.3675,83.4759,83.3281,83.4562,22264.0
2024-09-20 14:55:00,84.71,84.8,84.68,84.75,23605.0,83.4562,83.5449,83.4267,83.4956,23605.0
2024-09-20 15:00:00,84.76,84.8,84.63,84.74,28494.0,83.5055,83.5449,83.3774,83.4858,28494.0
2024-09-20 15:05:00,84.72,84.76,84.52,84.56,23259.0,83.4661,83.5055,83.269,83.3084,23259.0
2024-09-20 15:10:00,84.59,84.61,84.52,84.59,16379.0,83.338,83.3577,83.269,83.338,16379.0
2024-09-20 15:15:00,84.59,84.68,84.56,84.64,22147.0,83.338,83.4267,83.3084,83.3872,22147.0
2024-09-20 15:20:00,84.63,84.73,84.57,84.64,18830.0,83.3774,83.4759,83.3183,83.3872,18830.0
2024-09-20 15:25:00,84.65,84.72,84.63,84.66,30432.0,83.3971,83.4661,83.3774,83.4069,30432.0
2024-09-20 15:30:00,84.67,84.86,84.67,84.82,37676.0,83.4168,83.604,83.4168,83.5646,37676.0
2024-09-20 15:35:00,84.83,85.11,84.67,84.95,64063.0,83.5744,83.8503,83.4168,83.6927,64063.0
2024-09-20 15:40:00,84.99,84.99,84.77,84.87,41483.0,83.7321,83.7321,83.5153,83.6138,41483.0
2024-09-20 15:45:00,84.86,84.9,84.6,84.62,78843.0,83.604,83.6434,83.3478,83.3675,78843.0
2024-09-20 15:50:00,84.6,84.81,84.53,84.67,98878.0,83.3478,83.5547,83.2789,83.4168,98878.0
2024-09-20 15:55:00,84.68,85.1,84.64,85.02,453110.0,83.4267,83.8404,83.3872,83.7616,453110.0
2024-09-23 09:30:00,84.58,84.84,84.31,84.7,67800.0,83.3281,83.5843,83.0621,83.4464,67800.0
2024-09-23 09:35:00,84.84,84.84,84.56,84.6,12091.0,83.5843,83.5843,83.3084,83.3478,12091.0
2024-09-23 09:40:00,84.67,84.8,84.51,84.7,34404.0,83.4168,83.5449,83.2592,83.4464,34404.0
2024-09-23 09:45:00,84.65,84.72,84.15,84.48,25991.0,83.3971,83.4661,82.9045,83.2296,25991.0
2024-09-23 09:50:00,84.45,84.73,84.45,84.59,16100.0,83.2001,83.4759,83.2001,83.338,16100.0
2024-09-23 09:55:00,84.64,84.73,84.49,84.56,50258.0,83.3872,83.4759,83.2395,83.3084,50258.0
2024-09-23 10:00:00,84.56,84.75,84.52,84.66,34854.0,83.3084,83.4956,83.269,83.4069,34854.0
2024-09-23 10:05:00,84.73,84.79,84.53,84.75,22847.0,83.4759,83.535,83.2789,83.4956,22847.0
2024-09-23 10:10:00,84.75,85.12,84.72,85.07,41080.0,83.4956,83.8601,83.4661,83.8109,41080.0
2024-09-23 10:15:00,85.05,85.33,84.91,85.23,14056.0,83.7912,84.067,83.6532,83.9685,14056.0
2024-09-23 10:20:00,85.25,85.32,85.2,85.25,13479.0,83.9882,84.0572,83.939,83.9882,13479.0
2024-09-23 10:25:00,85.26,85.33,85.25,85.29,22005.0,83.9981,84.067,83.9882,84.0276,22005.0
2024-09-23 10:30:00,85.31,85.31,85.21,85.27,14332.0,84.0473,84.0473,83.9488,84.0079,14332.0
2024-09-23 10:35:00,85.27,85.41,85.24,85.39,34260.0,84.0079,84.1458,83.9784,84.1261,34260.0
2024-09-23 10:40:00,85.4,85.52,85.32,85.52,42505.0,84.136,84.2542,84.0572,84.2542,42505.0
2024-09-23 10:45:00,85.5,85.59,85.47,85.54,34961.0,84.2345,84.3232,84.205,84.2739,34961.0
2024-09-23 10:50:00,85.48,85.58,85.44,85.56,10024.0,84.2148,84.3133,84.1754,84.2936,10024.0
2024-09-23 10:55:00,85.53,85.82,85.5,85.81,16994.0,84.2641,84.5498,84.2345,84.5399,16994.0
2024-09-23 11:00:00,85.8,85.83,85.72,85.77,15623.0,84.5301,84.5596,84.4513,84.5005,15623.0
2024-09-23 11:05:00,85.77,85.93,85.67,85.93,38337.0,84.5005,84.6582,84.402,84.6582,38337.0
2024-09-23 11:10:00,85.93,86.23,85.91,86.2,45770.0,84.6582,84.9537,84.6384,84.9242,45770.0
2024-09-23 11:15:00,86.19,86.29,86.1,86.27,18237.0,84.9143,85.0128,84.8256,84.9931,18237.0
2024-09-23 11:20:00,86.28,86.58,86.27,86.45,18874.0,85.003,85.2985,84.9931,85.1705,18874.0
2024-09-23 11:25:00,86.45,86.57,86.41,86.53,14868.0,85.1705,85.2887,85.131,85.2493,14868.0
2024-09-23 11:30:00,86.51,86.6,86.38,86.5,43535.0,85.2296,85.3182,85.1015,85.2197,43535.0
2024-09-23 11:35:00,86.5,86.61,86.47,86.55,21809.0,85.2197,85.3281,85.1902,85.269,21809.0
2024-09-23 11:40:00,86.55,86.55,86.42,86.46,14202.0,85.269,85.269,85.1409,85.1803,14202.0
2024-09-23 11:45:00,86.47,86.49,86.33,86.35,17117.0,85.1902,85.2099,85.0522,85.0719,17117.0
2024-09-23 11:50:00,86.39,86.51,86.34,86.37,9706.0,85.1113,85.2296,85.0621,85.0916,9706.0
2024-09-23 11:55:00,86.37,86.37,86.3,86.34,5085.0,85.0916,85.0916,85.0227,85.0621,5085.0
2024-09-23 12:00:00,86.31,86.38,86.27,86.37,6816.0,85.0325,85.1015,84.9931,85.0916,6816.0
2024-09-23 12:05:00,86.39,86.46,86.37,86.45,6624.0,85.1113,85.1803,85.0916,85.1705,6624.0
2024-09-23 12:10:00,86.45,86.48,86.25,86.29,22568.0,85.1705,85.2,84.9734,85.0128,22568.0
2024-09-23 12:15:00,86.28,86.28,86.14,86.23,12510.0,85.003,85.003,84.865,84.9537,12510.0
2024-09-23 12:20:00,86.19,86.34,86.15,86.34,7890.0,84.9143,85.0621,84.8749,85.0621,7890.0
2024-09-23 12:25:00,86.37,86.64,86.37,86.64,16001.0,85.0916,85.3576,85.0916,85.3576,16001.0
2024-09-23 12:30:00,86.61,86.77,86.47,86.76,13553.0,85.3281,85.4857,85.1902,85.4759,13553.0
2024-09-23 12:35:00,86.75,87.13,86.75,87.02,31323.0,85.466,85.8404,85.466,85.732,31323.0
2024-09-23 12:40:00,87.06,87.15,87.0,87.08,4399.0,85.7714,85.8601,85.7123,85.7911,4399.0
2024-09-23 12:45:00,87.07,87.36,87.0,87.34,8495.0,85.7813,86.067,85.7123,86.0473,8495.0
2024-09-23 12:50:00,87.32,87.38,87.16,87.21,9754.0,86.0276,86.0867,85.8699,85.9192,9754.0
2024-09-23 12:55:00,87.13,87.14,86.85,86.86,7944.0,85.8404,85.8502,85.5645,85.5744,7944.0
2024-09-23 13:00:00,86.9,87.09,86.79,87.09,14101.0,85.6138,85.801,85.5054,85.801,14101.0
2024-09-23 13:05:00,87.1,87.3,86.99,87.3,7951.0,85.8108,86.0079,85.7025,86.0079,7951.0
2024-09-23 13:10:00,87.31,87.34,87.19,87.22,7029.0,86.0177,86.0473,85.8995,85.9291,7029.0
2024-09-23 13:15:00,87.25,87.47,87.25,87.41,19220.0,85.9586,86.1754,85.9586,86.1162,19220.0
2024-09-23 13:20:00,87.38,87.43,87.28,87.37,18850.0,86.0867,86.1359,85.9882,86.0768,18850.0
2024-09-23 13:25:00,87.39,87.64,87.34,87.55,10346.0,86.0965,86.3428,86.0473,86.2542,10346.0
2024-09-23 13:30:00,87.61,87.69,87.52,87.69,6676.0,86.3133,86.3921,86.2246,86.3921,6676.0
2024-09-23 13:35:00,87.69,87.71,87.45,87.5,8196.0,86.3921,86.4118,86.1557,86.2049,8196.0
2024-09-23 13:40:00,87.48,87.48,87.35,87.43,11936.0,86.1852,86.1852,86.0571,86.1359,11936.0
2024-09-23 13:45:00,87.44,87.44,87.26,87.32,6749.0,86.1458,86.1458,85.9685,86.0276,6749.0
2024-09-23 13:50:00,87.28,87.37,87.19,87.36,17697.0,85.9882,86.0768,85.8995,86.067,17697.0
2024-09-23 13:55:00,87.34,87.35,87.25,87.26,6610.0,86.0473,86.0571,85.9586,85.9685,6610.0
2024-09-23 14:00:00,87.26,87.26,87.12,87.16,7193.0,85.9685,85.9685,85.8305,85.8699,7193.0
2024-09-23 14:05:00,87.15,87.2,87.11,87.17,6682.0,85.8601,85.9094,85.8207,85.8798,6682.0
2024-09-23 14:10:00,87.18,87.27,87.12,87.27,7128.0,85.8896,85.9783,85.8305,85.9783,7128.0
2024-09-23 14:15:00,87.2,87.32,87.2,87.28,6499.0,85.9094,86.0276,85.9094,85.9882,6499.0
2024-09-23 14:20:00,87.28,87.28,87.19,87.22,7759.0,85.9882,85.9882,85.8995,85.9291,7759.0
2024-09-23 14:25:00,87.23,87.36,87.13,87.33,23264.0,85.9389,86.067,85.8404,86.0374,23264.0
2024-09-23 14:30:00,87.3,87.42,87.25,87.4,11020.0,86.0079,86.1261,85.9586,86.1064,11020.0
2024-09-23 14:35:00,87.4,87.52,87.37,87.49,19119.0,86.1064,86.2246,86.0768,86.1951,19119.0
2024-09-23 14:40:00,87.47,87.54,87.41,87.53,5747.0,86.1754,86.2443,86.1162,86.2345,5747.0
2024-09-23 14:45:00,87.52,87.52,87.31,87.39,17219.0,86.2246,86.2246,86.0177,86.0965,17219.0
2024-09-23 14:50:00,87.39,87.39,87.19,87.29,20307.0,86.0965,86.0965,85.8995,85.998,20307.0
2024-09-23 14:55:00,87.28,87.31,87.19,87.19,14084.0,85.9882,86.0177,85.8995,85.8995,14084.0
2024-09-23 15:00:00,87.16,87.22,87.01,87.22,15515.0,85.8699,85.9291,85.7222,85.9291,15515.0
2024-09-23 15:05:00,87.19,87.3,87.19,87.26,6017.0,85.8995,86.0079,85.8995,85.9685,6017.0
2024-09-23 15:10:00,87.25,87.26,87.04,87.04,6235.0,85.9586,85.9685,85.7517,85.7517,6235.0
2024-09-23 15:15:00,87.06,87.16,87.06,87.12,8402.0,85.7714,85.8699,85.7714,85.8305,8402.0
2024-09-23 15:20:00,87.12,87.12,86.93,86.98,13211.0,85.8305,85.8305,85.6434,85.6926,13211.0
2024-09-23 15:25:00,86.99,87.0,86.93,87.0,11022.0,85.7025,85.7123,85.6434,85.7123,11022.0
2024-09-23 15:30:00,86.98,87.01,86.87,86.87,13750.0,85.6926,85.7222,85.5842,85.5842,13750.0
2024-09-23 15:35:00,86.9,86.91,86.83,86.84,10202.0,85.6138,85.6236,85.5448,85.5547,10202.0
2024-09-23 15:40:00,86.8,86.81,86.66,86.66,12393.0,85.5153,85.5251,85.3773,85.3773,12393.0
2024-09-23 15:45:00,86.67,86.68,86.58,86.62,22553.0,85.3872,85.3971,85.2985,85.3379,22553.0
2024-09-23 15:50:00,86.63,86.73,86.54,86.59,57268.0,85.3478,85.4463,85.2591,85.3084,57268.0
2024-09-23 15:55:00,86.58,86.73,86.5,86.7,161904.0,85.2985,85.4463,85.2197,85.4168,161904.0
2024-09-24 09:30:00,90.86,91.92,90.03,91.53,361680.0,89.5152,90.5595,88.6975,90.1753,361680.0
2024-09-24 09:35:00,91.63,91.7,90.42,91.01,92252.0,90.2738,90.3427,89.0817,89.663,92252.0
2024-09-24 09:40:00,91.19,92.46,91.02,92.38,117011.0,89.8403,91.0915,89.6728,91.0127,117011.0
2024-09-24 09:45:00,92.5,92.84,92.28,92.53,87580.0,91.1309,91.4659,90.9142,91.1605,87580.0
2024-09-24 09:50:00,92.58,92.63,91.73,91.77,74543.0,91.2097,91.259,90.3723,90.4117,74543.0
2024-09-24 09:55:00,91.77,91.82,91.33,91.53,35230.0,90.4117,90.461,89.9782,90.1753,35230.0
2024-09-24 10:00:00,91.51,91.76,91.05,91.61,55435.0,90.1556,90.4019,89.7024,90.2541,55435.0
2024-09-24 10:05:00,91.61,91.66,91.15,91.19,36718.0,90.2541,90.3033,89.8009,89.8403,36718.0
2024-09-24 10:10:00,91.21,91.32,91.02,91.18,36825.0,89.86,89.9684,89.6728,89.8304,36825.0
2024-09-24 10:15:00,91.1,91.2,90.93,90.98,51518.0,89.7516,89.8501,89.5841,89.6334,51518.0
2024-09-24 10:20:00,91.02,91.29,90.96,91.12,45001.0,89.6728,89.9388,89.6137,89.7713,45001.0
2024-09-24 10:25:00,91.19,91.34,90.93,91.13,19752.0,89.8403,89.9881,89.5841,89.7812,19752.0
2024-09-24 10:30:00,91.23,91.23,90.82,90.92,21701.0,89.8797,89.8797,89.4758,89.5743,21701.0
2024-09-24 10:35:00,90.92,91.11,90.81,91.06,17195.0,89.5743,89.7615,89.4659,89.7122,17195.0
2024-09-24 10:40:00,91.06,91.3,90.88,91.19,60252.0,89.7122,89.9487,89.5349,89.8403,60252.0
2024-09-24 10:45:00,91.22,91.46,91.04,91.14,33434.0,89.8699,90.1063,89.6925,89.791,33434.0
2024-09-24 10:50:00,91.11,91.13,90.89,90.94,35015.0,89.7615,89.7812,89.5447,89.594,35015.0
2024-09-24 10:55:00,90.97,91.02,90.6,90.67,40746.0,89.6236,89.6728,89.259,89.328,40746.0
2024-09-24 11:00:00,90.67,90.81,90.53,90.73,37477.0,89.328,89.4659,89.1901,89.3871,37477.0
2024-09-24 11:05:00,90.75,91.09,90.72,90.88,30984.0,89.4068,89.7418,89.3773,89.5349,30984.0
2024-09-24 11:10:00,90.87,91.06,90.86,91.01,23380.0,89.525,89.7122,89.5152,89.663,23380.0
2024-09-24 11:15:00,91.01,91.09,90.61,90.65,37871.0,89.663,89.7418,89.2689,89.3083,37871.0
2024-09-24 11:20:00,90.62,90.7,90.4,90.58,29532.0,89.2787,89.3576,89.062,89.2393,29532.0
2024-09-24 11:25:00,90.57,90.69,90.33,90.37,30025.0,89.2295,89.3477,88.993,89.0324,30025.0
2024-09-24 11:30:00,90.36,90.36,90.17,90.29,41716.0,89.0226,89.0226,88.8354,88.9536,41716.0
2024-09-24 11:35:00,90.29,90.54,90.21,90.47,48110.0,88.9536,89.1999,88.8748,89.131,48110.0
2024-09-24 11:40:00,90.49,90.5,90.24,90.27,24933.0,89.1507,89.1605,88.9044,88.9339,24933.0
2024-09-24 11:45:00,90.28,90.41,90.16,90.19,26637.0,88.9438,89.0718,88.8255,88.8551,26637.0
2024-09-24 11:50:00,90.18,90.32,90.12,90.3,22168.0,88.8452,88.9832,88.7861,88.9635,22168.0
2024-09-24 11:55:00,90.3,90.33,90.16,90.3,14452.0,88.9635,88.993,88.8255,88.9635,14452.0
2024-09-24 12:00:00,90.26,90.31,90.06,90.1,24679.0,88.9241,88.9733,88.727,88.7664,24679.0
2024-09-24 12:05:00,90.11,90.25,90.07,90.2,29371.0,88.7763,88.9142,88.7369,88.865,29371.0
2024-09-24 12:10:00,90.17,90.38,90.13,90.36,19036.0,88.8354,89.0423,88.796,89.0226,19036.0
2024-09-24 12:15:00,90.36,90.36,90.05,90.1,17154.0,89.0226,89.0226,88.7172,88.7664,17154.0
2024-09-24 12:20:00,90.12,90.41,90.11,90.3,19105.0,88.7861,89.0718,88.7763,88.9635,19105.0
2024-09-24 12:25:00,90.3,90.32,90.22,90.26,20638.0,88.9635,88.9832,88.8847,88.9241,20638.0
2024-09-24 12:30:00,90.24,90.26,90.08,90.11,22569.0,88.9044,88.9241,88.7467,88.7763,22569.0
2024-09-24 12:35:00,90.11,90.37,90.05,90.37,25139.0,88.7763,89.0324,88.7172,89.0324,25139.0
2024-09-24 12:40:00,90.37,90.74,90.37,90.69,43650.0,89.0324,89.397,89.0324,89.3477,43650.0
2024-09-24 12:45:00,90.7,91.1,90.7,91.02,41884.0,89.3576,89.7516,89.3576,89.6728,41884.0
2024-09-24 12:50:00,91.05,91.23,91.0,91.1,49675.0,89.7024,89.8797,89.6531,89.7516,49675.0
2024-09-24 12:55:00,91.09,91.13,90.88,91.05,29967.0,89.7418,89.7812,89.5349,89.7024,29967.0
2024-09-24 13:00:00,91.02,91.23,91.01,91.17,29834.0,89.6728,89.8797,89.663,89.8206,29834.0
2024-09-24 13:05:00,91.16,91.33,91.06,91.23,29157.0,89.8107,89.9782,89.7122,89.8797,29157.0
2024-09-24 13:10:00,91.25,91.28,91.08,91.23,26617.0,89.8994,89.929,89.7319,89.8797,26617.0
2024-09-24 13:15:00,91.24,91.26,91.15,91.23,17888.0,89.8896,89.9093,89.8009,89.8797,17888.0
2024-09-24 13:20:00,91.2,91.35,91.16,91.25,33956.0,89.8501,89.9979,89.8107,89.8994,33956.0
2024-09-24 13:25:00,91.29,91.42,91.16,91.2,37740.0,89.9388,90.0669,89.8107,89.8501,37740.0
2024-09-24 13:30:00,91.17,91.69,91.15,91.64,61744.0,89.8206,90.3329,89.8009,90.2836,61744.0
2024-09-24 13:35:00,91.65,91.67,91.32,91.41,42013.0,90.2935,90.3132,89.9684,90.057,42013.0
2024-09-24 13:40:00,91.43,91.54,91.34,91.44,28191.0,90.0767,90.1851,89.9881,90.0866,28191.0
2024-09-24 13:45:00,91.48,91.8,91.43,91.55,47815.0,90.126,90.4413,90.0767,90.195,47815.0
2024-09-24 13:50:00,91.55,91.82,91.53,91.73,42673.0,90.195,90.461,90.1753,90.3723,42673.0
2024-09-24 13:55:00,91.73,91.76,91.58,91.62,35796.0,90.3723,90.4019,90.2245,90.2639,35796.0
2024-09-24 14:00:00,91.62,91.71,91.45,91.55,43649.0,90.2639,90.3526,90.0964,90.195,43649.0
2024-09-24 14:05:00,91.55,91.73,91.5,91.5,41191.0,90.195,90.3723,90.1457,90.1457,41191.0
2024-09-24 14:10:00,91.47,91.66,91.38,91.63,31595.0,90.1162,90.3033,90.0275,90.2738,31595.0
2024-09-24 14:15:00,91.62,91.67,91.52,91.67,29253.0,90.2639,90.3132,90.1654,90.3132,29253.0
2024-09-24 14:20:00,91.65,91.68,91.49,91.65,55959.0,90.2935,90.323,90.1359,90.2935,55959.0
2024-09-24 14:25:00,91.67,91.79,91.63,91.69,46936.0,90.3132,90.4314,90.2738,90.3329,46936.0
2024-09-24 14:30:00,91.69,91.81,91.54,91.77,38940.0,90.3329,90.4511,90.1851,90.4117,38940.0
2024-09-24 14:35:00,91.77,91.88,91.72,91.78,37597.0,90.4117,90.5201,90.3625,90.4216,37597.0
2024-09-24 14:40:00,91.78,91.92,91.78,91.78,56660.0,90.4216,90.5595,90.4216,90.4216,56660.0
2024-09-24 14:45:00,91.79,92.02,91.73,91.78,51917.0,90.4314,90.658,90.3723,90.4216,51917.0
2024-09-24 14:50:00,91.78,91.99,91.62,91.9,46451.0,90.4216,90.6285,90.2639,90.5398,46451.0
2024-09-24 14:55:00,91.9,91.92,91.69,91.85,65355.0,90.5398,90.5595,90.3329,90.4905,65355.0
2024-09-24 15:00:00,91.86,92.34,91.84,92.26,80748.0,90.5004,90.9733,90.4807,90.8945,80748.0
2024-09-24 15:05:00,92.23,92.48,91.98,91.98,71073.0,90.8649,91.1112,90.6186,90.6186,71073.0
2024-09-24 15:10:00,91.99,92.47,91.91,92.31,83284.0,90.6285,91.1014,90.5496,90.9437,83284.0
2024-09-24 15:15:00,92.34,92.64,92.28,92.64,81088.0,90.9733,91.2688,90.9142,91.2688,81088.0
2024-09-24 15:20:00,92.65,92.75,92.5,92.59,84223.0,91.2787,91.3772,91.1309,91.2196,84223.0
2024-09-24 15:25:00,92.56,92.76,92.39,92.43,58561.0,91.19,91.3871,91.0225,91.0619,58561.0
2024-09-24 15:30:00,92.41,92.51,92.11,92.11,93885.0,91.0422,91.1408,90.7467,90.7467,93885.0
2024-09-24 15:35:00,92.13,92.32,91.96,92.16,77401.0,90.7664,90.9536,90.5989,90.7959,77401.0
2024-09-24 15:40:00,92.18,92.23,91.93,91.93,91375.0,90.8156,90.8649,90.5693,90.5693,91375.0
2024-09-24 15:45:00,91.92,92.2,91.89,92.0,96649.0,90.5595,90.8353,90.5299,90.6383,96649.0
2024-09-24 15:50:00,91.98,92.26,91.97,92.16,152689.0,90.6186,90.8945,90.6088,90.7959,152689.0
2024-09-24 15:55:00,92.16,92.16,91.88,91.97,339091.0,90.7959,90.7959,90.5201,90.6088,339091.0
2024-09-25 09:30:00,91.66,92.13,90.4,90.78,122508.0,90.3033,90.7664,89.062,89.4364,122508.0
2024-09-25 09:35:00,90.78,91.17,90.63,91.0,46458.0,89.4364,89.8206,89.2886,89.6531,46458.0
2024-09-25 09:40:00,90.98,91.13,90.59,90.75,79475.0,89.6334,89.7812,89.2492,89.4068,79475.0
2024-09-25 09:45:00,90.89,91.09,90.35,90.42,46304.0,89.5447,89.7418,89.0127,89.0817,46304.0
2024-09-25 09:50:00,90.45,90.68,90.29,90.43,36851.0,89.1113,89.3378,88.9536,89.0915,36851.0
2024-09-25 09:55:00,90.44,90.71,90.35,90.51,27085.0,89.1014,89.3674,89.0127,89.1704,27085.0
2024-09-25 10:00:00,90.5,91.11,90.5,90.93,35043.0,89.1605,89.7615,89.1605,89.5841,35043.0
2024-09-25 10:05:00,90.88,91.84,90.87,91.69,90549.0,89.5349,90.4807,89.525,90.3329,90549.0
2024-09-25 10:10:00,91.76,92.26,91.7,92.0,40298.0,90.4019,90.8945,90.3427,90.6383,40298.0
2024-09-25 10:15:00,92.0,92.55,92.0,92.28,43698.0,90.6383,91.1802,90.6383,90.9142,43698.0
2024-09-25 10:20:00,92.34,92.83,92.23,92.4,37610.0,90.9733,91.456,90.8649,91.0324,37610.0
2024-09-25 10:25:00,92.35,92.66,92.13,92.63,35158.0,90.9831,91.2885,90.7664,91.259,35158.0
2024-09-25 10:30:00,92.66,93.36,92.64,93.08,45079.0,91.2885,91.9782,91.2688,91.7023,45079.0
2024-09-25 10:35:00,93.09,93.25,92.74,92.76,52987.0,91.7122,91.8698,91.3674,91.3871,52987.0
2024-09-25 10:40:00,92.8,93.01,92.66,92.82,29687.0,91.4265,91.6334,91.2885,91.4462,29687.0
2024-09-25 10:45:00,92.85,92.96,92.69,92.74,28129.0,91.4757,91.5841,91.3181,91.3674,28129.0
2024-09-25 10:50:00,92.73,92.98,92.66,92.95,35313.0,91.3575,91.6038,91.2885,91.5742,35313.0
2024-09-25 10:55:00,92.95,93.18,92.77,93.0,47722.0,91.5742,91.8008,91.3969,91.6235,47722.0
2024-09-25 11:00:00,93.04,93.12,92.72,92.76,54206.0,91.6629,91.7417,91.3477,91.3871,54206.0
2024-09-25 11:05:00,92.77,93.19,92.77,93.08,67929.0,91.3969,91.8107,91.3969,91.7023,67929.0
2024-09-25 11:10:00,93.08,93.16,92.9,93.08,34855.0,91.7023,91.7811,91.525,91.7023,34855.0
2024-09-25 11:15:00,93.07,93.18,92.74,92.84,30196.0,91.6925,91.8008,91.3674,91.4659,30196.0
2024-09-25 11:20:00,92.84,92.95,92.75,92.75,61869.0,91.4659,91.5742,91.3772,91.3772,61869.0
2024-09-25 11:25:00,92.75,92.88,92.68,92.73,62734.0,91.3772,91.5053,91.3082,91.3575,62734.0
2024-09-25 11:30:00,92.73,92.79,92.34,92.34,34128.0,91.3575,91.4166,90.9733,90.9733,34128.0
2024-09-25 11:35:00,92.35,92.47,92.05,92.22,38216.0,90.9831,91.1014,90.6876,90.8551,38216.0
2024-09-25 11:40:00,92.17,92.51,92.11,92.25,29478.0,90.8058,91.1408,90.7467,90.8846,29478.0
2024-09-25 11:45:00,92.25,92.36,92.07,92.11,41688.0,90.8846,90.993,90.7073,90.7467,41688.0
2024-09-25 11:50:00,92.09,92.16,91.61,91.63,45102.0,90.727,90.7959,90.2541,90.2738,45102.0
2024-09-25 11:55:00,91.66,91.85,91.59,91.66,26355.0,90.3033,90.4905,90.2344,90.3033,26355.0
2024-09-25 12:00:00,91.69,91.77,91.44,91.44,26244.0,90.3329,90.4117,90.0866,90.0866,26244.0
2024-09-25 12:05:00,91.45,91.55,91.23,91.44,26204.0,90.0964,90.195,89.8797,90.0866,26204.0
2024-09-25 12:10:00,91.45,91.72,91.44,91.66,14319.0,90.0964,90.3625,90.0866,90.3033,14319.0
2024-09-25 12:15:00,91.68,91.72,91.53,91.61,20045.0,90.323,90.3625,90.1753,90.2541,20045.0
2024-09-25 12:20:00,91.61,91.84,91.59,91.83,22909.0,90.2541,90.4807,90.2344,90.4708,22909.0
2024-09-25 12:25:00,91.82,92.23,91.79,92.23,25788.0,90.461,90.8649,90.4314,90.8649,25788.0
2024-09-25 12:30:00,92.24,92.36,92.1,92.36,24619.0,90.8748,90.993,90.7368,90.993,24619.0
2024-09-25 12:35:00,92.35,92.44,92.07,92.08,36279.0,90.9831,91.0718,90.7073,90.7171,36279.0
2024-09-25 12:40:00,92.07,92.17,91.98,92.17,17665.0,90.7073,90.8058,90.6186,90.8058,17665.0
2024-09-25 12:45:00,92.2,92.33,91.93,92.01,39562.0,90.8353,90.9634,90.5693,90.6482,39562.0
2024-09-25 12:50:00,92.04,92.41,92.01,92.27,30584.0,90.6777,91.0422,90.6482,90.9043,30584.0
2024-09-25 12:55:00,92.19,92.37,91.86,91.94,35103.0,90.8255,91.0028,90.5004,90.5792,35103.0
2024-09-25 13:00:00,91.96,92.06,91.5,91.53,31573.0,90.5989,90.6974,90.1457,90.1753,31573.0
2024-09-25 13:05:00,91.5,91.69,91.39,91.59,38321.0,90.1457,90.3329,90.0373,90.2344,38321.0
2024-09-25 13:10:00,91.61,91.89,91.61,91.89,27985.0,90.2541,90.5299,90.2541,90.5299,27985.0
2024-09-25 13:15:00,91.89,91.91,91.64,91.67,33406.0,90.5299,90.5496,90.2836,90.3132,33406.0
2024-09-25 13:20:00,91.62,91.78,91.47,91.73,38216.0,90.2639,90.4216,90.1162,90.3723,38216.0
2024-09-25 13:25:00,91.73,91.82,91.63,91.81,39143.0,90.3723,90.461,90.2738,90.4511,39143.0
2024-09-25 13:30:00,91.81,91.83,91.62,91.7,30508.0,90.4511,90.4708,90.2639,90.3427,30508.0
2024-09-25 13:35:00,91.7,92.08,91.64,91.98,48474.0,90.3427,90.7171,90.2836,90.6186,48474.0
2024-09-25 13:40:00,91.95,92.03,91.58,91.7,27235.0,90.589,90.6679,90.2245,90.3427,27235.0
2024-09-25 13:45:00,91.69,91.7,91.34,91.36,32809.0,90.3329,90.3427,89.9881,90.0078,32809.0
2024-09-25 13:50:00,91.37,91.85,91.36,91.72,31577.0,90.0176,90.4905,90.0078,90.3625,31577.0
2024-09-25 13:55:00,91.74,91.77,91.45,91.56,22234.0,90.3822,90.4117,90.0964,90.2048,22234.0
2024-09-25 14:00:00,91.6,91.62,91.45,91.57,27094.0,90.2442,90.2639,90.0964,90.2147,27094.0
2024-09-25 14:05:00,91.57,91.93,91.55,91.93,34074.0,90.2147,90.5693,90.195,90.5693,34074.0
2024-09-25 14:10:00,91.92,91.97,91.8,91.92,21852.0,90.5595,90.6088,90.4413,90.5595,21852.0
2024-09-25 14:15:00,91.95,91.97,91.74,91.83,28722.0,90.589,90.6088,90.3822,90.4708,28722.0
2024-09-25 14:20:00,91.8,91.96,91.74,91.92,36187.0,90.4413,90.5989,90.3822,90.5595,36187.0
2024-09-25 14:25:00,91.95,92.1,91.93,92.07,25631.0,90.589,90.7368,90.5693,90.7073,25631.0
2024-09-25 14:30:00,92.08,92.1,91.82,91.98,33855.0,90.7171,90.7368,90.461,90.6186,33855.0
2024-09-25 14:35:00,92.0,92.08,91.93,91.97,28247.0,90.6383,90.7171,90.5693,90.6088,28247.0
2024-09-25 14:40:00,91.98,92.01,91.84,91.89,18769.0,90.6186,90.6482,90.4807,90.5299,18769.0
2024-09-25 14:45:00,91.87,91.99,91.83,91.92,28062.0,90.5102,90.6285,90.4708,90.5595,28062.0
2024-09-25 14:50:00,91.92,91.96,91.67,91.74,28407.0,90.5595,90.5989,90.3132,90.3822,28407.0
2024-09-25 14:55:00,91.73,91.84,91.58,91.77,25871.0,90.3723,90.4807,90.2245,90.4117,25871.0
2024-09-25 15:00:00,91.74,91.83,91.71,91.75,25729.0,90.3822,90.4708,90.3526,90.392,25729.0
2024-09-25 15:05:00,91.75,91.96,91.74,91.89,24731.0,90.392,90.5989,90.3822,90.5299,24731.0
2024-09-25 15:10:00,91.86,91.98,91.81,91.98,24631.0,90.5004,90.6186,90.4511,90.6186,24631.0
2024-09-25 15:15:00,91.99,92.01,91.93,91.96,28840.0,90.6285,90.6482,90.5693,90.5989,28840.0
2024-09-25 15:20:00,91.96,92.07,91.89,92.02,25524.0,90.5989,90.7073,90.5299,90.658,25524.0
2024-09-25 15:25:00,92.04,92.26,92.01,92.26,34960.0,90.6777,90.8945,90.6482,90.8945,34960.0
2024-09-25 15:30:00,92.27,92.27,91.68,91.71,44615.0,90.9043,90.9043,90.323,90.3526,44615.0
2024-09-25 15:35:00,91.71,91.89,91.64,91.78,40573.0,90.3526,90.5299,90.2836,90.4216,40573.0
2024-09-25 15:40:00,91.77,91.87,91.65,91.87,31854.0,90.4117,90.5102,90.2935,90.5102,31854.0
2024-09-25 15:45:00,91.88,91.99,91.78,91.78,67891.0,90.5201,90.6285,90.4216,90.4216,67891.0
2024-09-25 15:50:00,91.79,91.8,91.46,91.58,55786.0,90.4314,90.4413,90.1063,90.2245,55786.0
2024-09-25 15:55:00,91.57,91.69,91.42,91.62,200746.0,90.2147,90.3329,90.0669,90.2639,200746.0
2024-09-26 09:30:00,98.41,99.68,97.47,98.95,364464.0,96.9534,98.2046,96.0273,97.4854,364464.0
2024-09-26 09:35:00,98.93,100.76,98.67,100.6,332314.0,97.4657,99.2687,97.2096,99.111,332314.0
2024-09-26 09:40:00,100.59,101.08,99.77,100.06,309433.0,99.1012,99.5839,98.2933,98.579,309433.0
2024-09-26 09:45:00,100.06,100.74,99.8,99.9,249790.0,98.579,99.2489,98.3229,98.4214,249790.0
2024-09-26 09:50:00,99.88,100.61,99.58,99.63,227500.0,98.4017,99.1209,98.1061,98.1554,227500.0
2024-09-26 09:55:00,99.71,100.03,98.66,99.32,238215.0,98.2342,98.5495,97.1997,97.85,238215.0
2024-09-26 10:00:00,99.36,99.74,98.98,99.08,115989.0,97.8894,98.2637,97.515,97.6135,115989.0
2024-09-26 10:05:00,99.08,99.14,98.28,98.28,122805.0,97.6135,97.6726,96.8254,96.8254,122805.0
2024-09-26 10:10:00,98.25,99.22,98.09,99.12,105838.0,96.7958,97.7514,96.6382,97.6529,105838.0
2024-09-26 10:15:00,99.12,99.66,99.02,99.04,86323.0,97.6529,98.1849,97.5544,97.5741,86323.0
2024-09-26 10:20:00,99.05,99.57,98.91,99.49,105821.0,97.584,98.0963,97.446,98.0174,105821.0
2024-09-26 10:25:00,99.49,99.76,99.22,99.76,90411.0,98.0174,98.2835,97.7514,98.2835,90411.0
2024-09-26 10:30:00,99.77,99.89,99.57,99.73,77794.0,98.2933,98.4115,98.0963,98.2539,77794.0
2024-09-26 10:35:00,99.73,100.0,99.49,99.95,95404.0,98.2539,98.5199,98.0174,98.4706,95404.0
2024-09-26 10:40:00,99.94,100.41,99.7,100.32,85666.0,98.4608,98.9238,98.2243,98.8352,85666.0
2024-09-26 10:45:00,100.28,100.42,99.94,100.02,60095.0,98.7958,98.9337,98.4608,98.5396,60095.0
2024-09-26 10:50:00,100.04,100.17,99.79,99.85,91604.0,98.5593,98.6874,98.313,98.3721,91604.0
2024-09-26 10:55:00,99.81,99.85,99.26,99.48,63983.0,98.3327,98.3721,97.7909,98.0076,63983.0
2024-09-26 11:00:00,99.45,100.75,99.43,100.45,99585.0,97.978,99.2588,97.9583,98.9632,99585.0
2024-09-26 11:05:00,100.45,100.72,100.04,100.4,61386.0,98.9632,99.2292,98.5593,98.914,61386.0
2024-09-26 11:10:00,100.36,100.7,100.25,100.7,49919.0,98.8746,99.2095,98.7662,99.2095,49919.0
2024-09-26 11:15:00,100.7,100.7,100.32,100.43,56863.0,99.2095,99.2095,98.8352,98.9435,56863.0
2024-09-26 11:20:00,100.43,100.54,100.04,100.54,60476.0,98.9435,99.0519,98.5593,99.0519,60476.0
2024-09-26 11:25:00,100.54,100.57,99.94,100.02,101909.0,99.0519,99.0815,98.4608,98.5396,101909.0
2024-09-26 11:30:00,100.02,100.46,99.8,100.46,75220.0,98.5396,98.9731,98.3229,98.9731,75220.0
2024-09-26 11:35:00,100.5,100.75,100.24,100.51,54767.0,99.0125,99.2588,98.7563,99.0224,54767.0
2024-09-26 11:40:00,100.5,100.7,100.44,100.65,38217.0,99.0125,99.2095,98.9534,99.1603,38217.0
2024-09-26 11:45:00,100.69,100.75,100.36,100.44,43050.0,99.1997,99.2588,98.8746,98.9534,43050.0
2024-09-26 11:50:00,100.45,100.75,100.37,100.59,44052.0,98.9632,99.2588,98.8844,99.1012,44052.0
2024-09-26 11:55:00,100.57,100.83,100.47,100.59,36372.0,99.0815,99.3376,98.9829,99.1012,36372.0
2024-09-26 12:00:00,100.6,100.8,100.56,100.76,79154.0,99.111,99.3081,99.0716,99.2687,79154.0
2024-09-26 12:05:00,100.8,101.69,100.79,101.67,86896.0,99.3081,100.1849,99.2982,100.1652,86896.0
2024-09-26 12:10:00,101.68,101.85,101.22,101.31,56208.0,100.175,100.3425,99.7218,99.8105,56208.0
2024-09-26 12:15:00,101.31,101.47,101.15,101.44,44240.0,99.8105,99.9681,99.6529,99.9386,44240.0
2024-09-26 12:20:00,101.44,101.73,101.35,101.55,64834.0,99.9386,100.2243,99.8499,100.047,64834.0
2024-09-26 12:25:00,101.57,101.71,101.41,101.55,50096.0,100.0667,100.2046,99.909,100.047,50096.0
2024-09-26 12:30:00,101.53,101.63,101.14,101.15,89602.0,100.0273,100.1258,99.643,99.6529,89602.0
2024-09-26 12:35:00,101.14,101.34,100.85,101.06,55562.0,99.643,99.8401,99.3573,99.5642,55562.0
2024-09-26 12:40:00,101.09,101.27,101.04,101.23,33212.0,99.5938,99.7711,99.5445,99.7317,33212.0
2024-09-26 12:45:00,101.2,101.23,100.9,101.05,52340.0,99.7021,99.7317,99.4066,99.5544,52340.0
2024-09-26 12:50:00,101.02,101.25,100.89,101.08,56436.0,99.5248,99.7514,99.3967,99.5839,56436.0
2024-09-26 12:55:00,101.1,101.26,101.08,101.16,30776.0,99.6036,99.7613,99.5839,99.6627,30776.0
2024-09-26 13:00:00,101.15,101.18,100.96,100.99,37667.0,99.6529,99.6824,99.4657,99.4952,37667.0
2024-09-26 13:05:00,100.98,101.08,100.58,100.63,49767.0,99.4854,99.5839,99.0913,99.1406,49767.0
2024-09-26 13:10:00,100.62,100.83,100.27,100.67,48866.0,99.1307,99.3376,98.7859,99.18,48866.0
2024-09-26 13:15:00,100.67,100.77,100.3,100.42,50184.0,99.18,99.2785,98.8155,98.9337,50184.0
2024-09-26 13:20:00,100.43,100.87,100.4,100.87,53939.0,98.9435,99.377,98.914,99.377,53939.0
2024-09-26 13:25:00,100.85,101.26,100.85,101.02,59128.0,99.3573,99.7613,99.3573,99.5248,59128.0
2024-09-26 13:30:00,101.01,101.51,100.9,101.21,105272.0,99.515,100.0076,99.4066,99.712,105272.0
2024-09-26 13:35:00,101.25,101.26,100.75,100.84,42009.0,99.7514,99.7613,99.2588,99.3475,42009.0
2024-09-26 13:40:00,100.8,101.08,100.76,100.97,31887.0,99.3081,99.5839,99.2687,99.4755,31887.0
2024-09-26 13:45:00,100.96,101.0,100.72,100.96,43861.0,99.4657,99.5051,99.2292,99.4657,43861.0
2024-09-26 13:50:00,100.96,100.96,100.57,100.59,20113.0,99.4657,99.4657,99.0815,99.1012,20113.0
2024-09-26 13:55:00,100.55,100.71,100.55,100.58,24560.0,99.0618,99.2194,99.0618,99.0913,24560.0
2024-09-26 14:00:00,100.63,100.89,100.58,100.71,34381.0,99.1406,99.3967,99.0913,99.2194,34381.0
2024-09-26 14:05:00,100.7,101.03,100.67,100.91,74452.0,99.2095,99.5347,99.18,99.4164,74452.0
2024-09-26 14:10:00,100.96,100.96,100.45,100.58,42127.0,99.4657,99.4657,98.9632,99.0913,42127.0
2024-09-26 14:15:00,100.58,100.72,100.33,100.48,30152.0,99.0913,99.2292,98.845,98.9928,30152.0
2024-09-26 14:20:00,100.52,100.63,100.28,100.34,39489.0,99.0322,99.1406,98.7958,98.8549,39489.0
2024-09-26 14:25:00,100.32,100.34,100.11,100.19,42454.0,98.8352,98.8549,98.6283,98.7071,42454.0
2024-09-26 14:30:00,100.19,100.5,100.18,100.44,34379.0,98.7071,99.0125,98.6972,98.9534,34379.0
2024-09-26 14:35:00,100.42,100.8,100.42,100.78,32075.0,98.9337,99.3081,98.9337,99.2884,32075.0
2024-09-26 14:40:00,100.8,100.91,100.74,100.81,32869.0,99.3081,99.4164,99.2489,99.3179,32869.0
2024-09-26 14:45:00,100.81,100.9,100.7,100.9,39015.0,99.3179,99.4066,99.2095,99.4066,39015.0
2024-09-26 14:50:00,100.87,101.18,100.83,101.18,51385.0,99.377,99.6824,99.3376,99.6824,51385.0
2024-09-26 14:55:00,101.17,101.37,101.11,101.17,59386.0,99.6726,99.8696,99.6135,99.6726,59386.0
2024-09-26 15:00:00,101.16,101.27,100.97,101.24,49677.0,99.6627,99.7711,99.4755,99.7415,49677.0
2024-09-26 15:05:00,101.22,101.45,101.21,101.33,34503.0,99.7218,99.9484,99.712,99.8302,34503.0
2024-09-26 15:10:00,101.32,101.37,101.11,101.37,49301.0,99.8204,99.8696,99.6135,99.8696,49301.0
2024-09-26 15:15:00,101.37,101.43,101.05,101.05,64215.0,99.8696,99.9287,99.5544,99.5544,64215.0
2024-09-26 15:20:00,101.0,101.23,100.99,101.18,60647.0,99.5051,99.7317,99.4952,99.6824,60647.0
2024-09-26 15:25:00,101.15,101.16,100.74,100.74,40904.0,99.6529,99.6627,99.2489,99.2489,40904.0
2024-09-26 15:30:00,100.74,100.79,100.59,100.74,60405.0,99.2489,99.2982,99.1012,99.2489,60405.0
2024-09-26 15:35:00,100.76,100.95,100.75,100.88,86209.0,99.2687,99.4558,99.2588,99.3869,86209.0
2024-09-26 15:40:00,100.87,101.11,100.87,100.93,44180.0,99.377,99.6135,99.377,99.4361,44180.0
2024-09-26 15:45:00,100.93,101.08,100.86,100.99,58883.0,99.4361,99.5839,99.3672,99.4952,58883.0
2024-09-26 15:50:00,101.01,101.03,100.82,100.92,96283.0,99.515,99.5347,99.3278,99.4263,96283.0
2024-09-26 15:55:00,100.94,101.16,100.66,100.76,309409.0,99.446,99.6627,99.1701,99.2687,309409.0
2024-09-27 09:30:00,100.75,101.31,99.63,100.3,138377.0,99.2588,99.8105,98.1554,98.8155,138377.0
2024-09-27 09:35:00,100.35,100.95,99.95,100.73,56716.0,98.8647,99.4558,98.4706,99.2391,56716.0
2024-09-27 09:40:00,100.69,100.84,100.39,100.45,29569.0,99.1997,99.3475,98.9041,98.9632,29569.0
2024-09-27 09:45:00,100.57,101.31,100.31,101.12,81840.0,99.0815,99.8105,98.8253,99.6233,81840.0
2024-09-27 09:50:00,101.1,101.38,100.83,101.38,40166.0,99.6036,99.8795,99.3376,99.8795,40166.0
2024-09-27 09:55:00,101.31,101.7,100.93,101.29,42328.0,99.8105,100.1947,99.4361,99.7908,42328.0
2024-09-27 10:00:00,101.35,101.53,101.03,101.12,56251.0,99.8499,100.0273,99.5347,99.6233,56251.0
2024-09-27 10:05:00,101.08,101.24,100.88,100.96,43997.0,99.5839,99.7415,99.3869,99.4657,43997.0
2024-09-27 10:10:00,101.01,101.17,100.72,100.82,31707.0,99.515,99.6726,99.2292,99.3278,31707.0
2024-09-27 10:15:00,100.89,100.96,100.58,100.95,34849.0,99.3967,99.4657,99.0913,99.4558,34849.0
2024-09-27 10:20:00,100.94,101.22,100.78,100.82,75057.0,99.446,99.7218,99.2884,99.3278,75057.0
2024-09-27 10:25:00,100.81,100.82,100.15,100.27,23355.0,99.3179,99.3278,98.6677,98.7859,23355.0
2024-09-27 10:30:00,100.27,100.51,100.22,100.28,21494.0,98.7859,99.0224,98.7366,98.7958,21494.0
2024-09-27 10:35:00,100.34,100.73,100.33,100.73,25508.0,98.8549,99.2391,98.845,99.2391,25508.0
2024-09-27 10:40:00,100.71,101.14,100.71,101.11,28400.0,99.2194,99.643,99.2194,99.6135,28400.0
2024-09-27 10:45:00,101.09,101.3,100.98,101.18,24260.0,99.5938,99.8007,99.4854,99.6824,24260.0
2024-09-27 10:50:00,101.2,101.27,101.01,101.18,20035.0,99.7021,99.7711,99.515,99.6824,20035.0
2024-09-27 10:55:00,101.19,101.46,101.15,101.18,16771.0,99.6923,99.9583,99.6529,99.6824,16771.0
2024-09-27 11:00:00,101.15,101.24,101.07,101.07,13116.0,99.6529,99.7415,99.5741,99.5741,13116.0
2024-09-27 11:05:00,101.09,101.18,100.93,101.09,12685.0,99.5938,99.6824,99.4361,99.5938,12685.0
2024-09-27 11:10:00,101.09,101.21,101.05,101.19,15714.0,99.5938,99.712,99.5544,99.6923,15714.0
2024-09-27 11:15:00,101.19,101.21,100.9,100.9,16761.0,99.6923,99.712,99.4066,99.4066,16761.0
2024-09-27 11:20:00,100.89,100.94,100.72,100.81,17355.0,99.3967,99.446,99.2292,99.3179,17355.0
2024-09-27 11:25:00,100.8,100.85,100.63,100.64,17845.0,99.3081,99.3573,99.1406,99.1504,17845.0
2024-09-27 11:30:00,100.66,100.73,100.5,100.52,55045.0,99.1701,99.2391,99.0125,99.0322,55045.0
2024-09-27 11:35:00,100.51,100.68,100.36,100.41,46596.0,99.0224,99.1898,98.8746,98.9238,46596.0
2024-09-27 11:40:00,100.4,100.65,100.3,100.53,34168.0,98.914,99.1603,98.8155,99.0421,34168.0
2024-09-27 11:45:00,100.55,100.71,100.51,100.55,19374.0,99.0618,99.2194,99.0224,99.0618,19374.0
2024-09-27 11:50:00,100.54,100.69,100.5,100.58,25618.0,99.0519,99.1997,99.0125,99.0913,25618.0
2024-09-27 11:55:00,100.59,100.75,100.54,100.65,16351.0,99.1012,99.2588,99.0519,99.1603,16351.0
2024-09-27 12:00:00,100.67,100.79,100.61,100.62,16052.0,99.18,99.2982,99.1209,99.1307,16052.0
2024-09-27 12:05:00,100.62,100.64,100.5,100.56,19790.0,99.1307,99.1504,99.0125,99.0716,19790.0
2024-09-27 12:10:00,100.55,100.75,100.54,100.63,16982.0,99.0618,99.2588,99.0519,99.1406,16982.0
2024-09-27 12:15:00,100.63,100.8,100.61,100.72,14864.0,99.1406,99.3081,99.1209,99.2292,14864.0
2024-09-27 12:20:00,100.76,100.85,100.63,100.68,15160.0,99.2687,99.3573,99.1406,99.1898,15160.0
2024-09-27 12:25:00,100.66,100.66,100.19,100.2,17995.0,99.1701,99.1701,98.7071,98.7169,17995.0
2024-09-27 12:30:00,100.22,100.22,100.1,100.14,8803.0,98.7366,98.7366,98.6184,98.6578,8803.0
2024-09-27 12:35:00,100.16,100.37,100.16,100.35,9281.0,98.6775,98.8844,98.6775,98.8647,9281.0
2024-09-27 12:40:00,100.34,100.52,100.31,100.52,11917.0,98.8549,99.0322,98.8253,99.0322,11917.0
2024-09-27 12:45:00,100.5,100.62,100.41,100.62,15032.0,99.0125,99.1307,98.9238,99.1307,15032.0
2024-09-27 12:50:00,100.61,100.85,100.6,100.84,22701.0,99.1209,99.3573,99.111,99.3475,22701.0
2024-09-27 12:55:00,100.84,100.87,100.71,100.78,20576.0,99.3475,99.377,99.2194,99.2884,20576.0
2024-09-27 13:00:00,100.78,100.83,100.52,100.53,34963.0,99.2884,99.3376,99.0322,99.0421,34963.0
2024-09-27 13:05:00,100.52,100.63,99.88,99.95,38457.0,99.0322,99.1406,98.4017,98.4706,38457.0
2024-09-27 13:10:00,99.97,100.2,99.97,100.17,18729.0,98.4903,98.7169,98.4903,98.6874,18729.0
2024-09-27 13:15:00,100.17,100.44,100.17,100.41,16549.0,98.6874,98.9534,98.6874,98.9238,16549.0
2024-09-27 13:20:00,100.45,100.58,100.45,100.49,11975.0,98.9632,99.0913,98.9632,99.0026,11975.0
2024-09-27 13:25:00,100.48,100.63,100.48,100.52,9606.0,98.9928,99.1406,98.9928,99.0322,9606.0
2024-09-27 13:30:00,100.56,100.71,100.49,100.5,15961.0,99.0716,99.2194,99.0026,99.0125,15961.0
2024-09-27 13:35:00,100.5,100.67,100.49,100.6,17129.0,99.0125,99.18,99.0026,99.111,17129.0
2024-09-27 13:40:00,100.59,100.64,100.45,100.51,10686.0,99.1012,99.1504,98.9632,99.0224,10686.0
2024-09-27 13:45:00,100.53,100.77,100.53,100.72,13880.0,99.0421,99.2785,99.0421,99.2292,13880.0
2024-09-27 13:50:00,100.72,100.74,100.61,100.66,11081.0,99.2292,99.2489,99.1209,99.1701,11081.0
2024-09-27 13:55:00,100.64,100.95,100.52,100.88,24956.0,99.1504,99.4558,99.0322,99.3869,24956.0
2024-09-27 14:00:00,100.91,100.97,100.77,100.88,14728.0,99.4164,99.4755,99.2785,99.3869,14728.0
2024-09-27 14:05:00,100.9,100.9,100.67,100.67,10649.0,99.4066,99.4066,99.18,99.18,10649.0
2024-09-27 14:10:00,100.69,100.77,100.55,100.59,15044.0,99.1997,99.2785,99.0618,99.1012,15044.0
2024-09-27 14:15:00,100.59,100.66,100.45,100.45,7633.0,99.1012,99.1701,98.9632,98.9632,7633.0
2024-09-27 14:20:00,100.48,100.51,100.26,100.36,15800.0,98.9928,99.0224,98.7761,98.8746,15800.0
2024-09-27 14:25:00,100.38,100.41,100.12,100.12,11290.0,98.8943,98.9238,98.6381,98.6381,11290.0
2024-09-27 14:30:00,100.15,100.2,100.0,100.04,16116.0,98.6677,98.7169,98.5199,98.5593,16116.0
2024-09-27 14:35:00,100.01,100.2,99.86,100.16,12110.0,98.5298,98.7169,98.382,98.6775,12110.0
2024-09-27 14:40:00,100.11,100.37,100.11,100.36,17119.0,98.6283,98.8844,98.6283,98.8746,17119.0
2024-09-27 14:45:00,100.35,100.52,100.35,100.48,13080.0,98.8647,99.0322,98.8647,98.9928,13080.0
2024-09-27 14:50:00,100.48,100.66,100.43,100.66,15213.0,98.9928,99.1701,98.9435,99.1701,15213.0
2024-09-27 14:55:00,100.63,100.7,100.58,100.65,21585.0,99.1406,99.2095,99.0913,99.1603,21585.0
2024-09-27 15:00:00,100.63,100.69,100.52,100.55,17133.0,99.1406,99.1997,99.0322,99.0618,17133.0
2024-09-27 15:05:00,100.58,100.65,100.54,100.57,14642.0,99.0913,99.1603,99.0519,99.0815,14642.0
2024-09-27 15:10:00,100.57,100.64,100.53,100.55,21235.0,99.0815,99.1504,99.0421,99.0618,21235.0
2024-09-27 15:15:00,100.53,100.63,100.52,100.61,25050.0,99.0421,99.1406,99.0322,99.1209,25050.0
2024-09-27 15:20:00,100.63,100.69,100.55,100.57,9823.0,99.1406,99.1997,99.0618,99.0815,9823.0
2024-09-27 15:25:00,100.58,100.6,100.52,100.57,15267.0,99.0913,99.111,99.0322,99.0815,15267.0
2024-09-27 15:30:00,100.56,100.56,100.38,100.38,32110.0,99.0716,99.0716,98.8943,98.8943,32110.0
2024-09-27 15:35:00,100.34,100.34,100.11,100.11,28572.0,98.8549,98.8549,98.6283,98.6283,28572.0
2024-09-27 15:40:00,100.08,100.17,100.03,100.08,26568.0,98.5987,98.6874,98.5495,98.5987,26568.0
2024-09-27 15:45:00,100.08,100.11,99.89,99.93,39473.0,98.5987,98.6283,98.4115,98.4509,39473.0
2024-09-27 15:50:00,99.91,100.03,99.8,99.94,65744.0,98.4312,98.5495,98.3229,98.4608,65744.0
2024-09-27 15:55:00,99.94,100.03,99.78,99.84,180404.0,98.4608,98.5495,98.3032,98.3623,180404.0
2024-09-30 09:30:00,102.97,103.44,101.53,101.98,172392.0,101.4459,101.909,100.0273,100.4706,172392.0
2024-09-30 09:35:00,101.98,102.4,101.82,101.89,112427.0,100.4706,100.8844,100.313,100.3819,112427.0
2024-09-30 09:40:00,101.88,102.37,101.51,102.11,38517.0,100.3721,100.8548,100.0076,100.5987,38517.0
2024-09-30 09:45:00,102.0,102.02,101.29,101.7,45815.0,100.4903,100.51,99.7908,100.1947,45815.0
2024-09-30 09:50:00,101.61,102.55,101.6,102.28,70995.0,100.1061,101.0322,100.0962,100.7662,70995.0
2024-09-30 09:55:00,102.34,102.8,102.0,102.8,68652.0,100.8253,101.2785,100.4903,101.2785,68652.0
2024-09-30 10:00:00,102.72,102.95,102.3,102.31,53946.0,101.1996,101.4262,100.7859,100.7957,53946.0
2024-09-30 10:05:00,102.36,102.8,102.04,102.79,40435.0,100.845,101.2785,100.5297,101.2686,40435.0
2024-09-30 10:10:00,102.81,103.01,102.65,102.98,49934.0,101.2883,101.4854,101.1307,101.4558,49934.0
2024-09-30 10:15:00,103.02,103.2,102.08,102.33,31591.0,101.4952,101.6725,100.5691,100.8154,31591.0
2024-09-30 10:20:00,102.29,102.36,101.93,101.97,20635.0,100.776,100.845,100.4213,100.4607,20635.0
2024-09-30 10:25:00,101.98,102.28,101.93,102.25,19418.0,100.4706,100.7662,100.4213,100.7366,19418.0
2024-09-30 10:30:00,102.28,102.38,101.8,102.05,54812.0,100.7662,100.8647,100.2933,100.5396,54812.0
2024-09-30 10:35:00,102.05,102.48,101.95,102.46,32158.0,100.5396,100.9632,100.441,100.9435,32158.0
2024-09-30 10:40:00,102.48,102.58,102.34,102.35,20282.0,100.9632,101.0617,100.8253,100.8351,20282.0
2024-09-30 10:45:00,102.37,102.37,101.97,101.98,19752.0,100.8548,100.8548,100.4607,100.4706,19752.0
2024-09-30 10:50:00,101.97,101.97,101.43,101.5,50289.0,100.4607,100.4607,99.9287,99.9977,50289.0
2024-09-30 10:55:00,101.51,101.53,100.93,101.03,68335.0,100.0076,100.0273,99.4361,99.5347,68335.0
2024-09-30 11:00:00,101.03,101.33,100.95,101.24,36811.0,99.5347,99.8302,99.4558,99.7415,36811.0
2024-09-30 11:05:00,101.22,101.22,100.61,100.62,42275.0,99.7218,99.7218,99.1209,99.1307,42275.0
2024-09-30 11:10:00,100.61,100.87,100.34,100.87,43248.0,99.1209,99.377,98.8549,99.377,43248.0
2024-09-30 11:15:00,100.87,100.99,100.75,100.91,41206.0,99.377,99.4952,99.2588,99.4164,41206.0
2024-09-30 11:20:00,100.93,101.03,100.36,100.4,25482.0,99.4361,99.5347,98.8746,98.914,25482.0
2024-09-30 11:25:00,100.4,100.42,99.9,100.28,44170.0,98.914,98.9337,98.4214,98.7958,44170.0
2024-09-30 11:30:00,100.26,100.57,100.2,100.37,53364.0,98.7761,99.0815,98.7169,98.8844,53364.0
2024-09-30 11:35:00,100.31,100.39,99.81,99.82,35686.0,98.8253,98.9041,98.3327,98.3426,35686.0
2024-09-30 11:40:00,99.84,99.87,99.38,99.79,57199.0,98.3623,98.3918,97.9091,98.313,57199.0
2024-09-30 11:45:00,99.76,99.82,99.52,99.55,29192.0,98.2835,98.3426,98.047,98.0766,29192.0
2024-09-30 11:50:00,99.56,99.76,99.52,99.73,11555.0,98.0864,98.2835,98.047,98.2539,11555.0
2024-09-30 11:55:00,99.75,99.95,99.75,99.88,25055.0,98.2736,98.4706,98.2736,98.4017,25055.0
2024-09-30 12:00:00,99.89,100.1,99.83,99.93,19997.0,98.4115,98.6184,98.3524,98.4509,19997.0
2024-09-30 12:05:00,99.89,100.14,99.75,99.87,35310.0,98.4115,98.6578,98.2736,98.3918,35310.0
2024-09-30 12:10:00,99.85,99.94,99.72,99.78,19955.0,98.3721,98.4608,98.244,98.3032,19955.0
2024-09-30 12:15:00,99.8,100.17,99.8,100.16,21523.0,98.3229,98.6874,98.3229,98.6775,21523.0
2024-09-30 12:20:00,100.16,100.16,99.89,99.95,21088.0,98.6775,98.6775,98.4115,98.4706,21088.0
2024-09-30 12:25:00,99.97,100.07,99.95,100.04,10715.0,98.4903,98.5889,98.4706,98.5593,10715.0
2024-09-30 12:30:00,100.04,100.2,99.99,100.02,43805.0,98.5593,98.7169,98.51,98.5396,43805.0
2024-09-30 12:35:00,100.02,100.27,100.01,100.23,15779.0,98.5396,98.7859,98.5298,98.7465,15779.0
2024-09-30 12:40:00,100.26,100.38,100.19,100.25,13636.0,98.7761,98.8943,98.7071,98.7662,13636.0
2024-09-30 12:45:00,100.27,100.33,100.22,100.25,10609.0,98.7859,98.845,98.7366,98.7662,10609.0
2024-09-30 12:50:00,100.26,100.38,100.24,100.36,20471.0,98.7761,98.8943,98.7563,98.8746,20471.0
2024-09-30 12:55:00,100.36,100.47,100.28,100.31,11822.0,98.8746,98.9829,98.7958,98.8253,11822.0
2024-09-30 13:00:00,100.29,100.43,100.27,100.4,15854.0,98.8056,98.9435,98.7859,98.914,15854.0
2024-09-30 13:05:00,100.43,100.61,100.42,100.6,14046.0,98.9435,99.1209,98.9337,99.111,14046.0
2024-09-30 13:10:00,100.64,100.74,100.54,100.72,15208.0,99.1504,99.2489,99.0519,99.2292,15208.0
2024-09-30 13:15:00,100.75,100.79,100.7,100.72,11643.0,99.2588,99.2982,99.2095,99.2292,11643.0
2024-09-30 13:20:00,100.72,100.75,100.51,100.68,30815.0,99.2292,99.2588,99.0224,99.1898,30815.0
2024-09-30 13:25:00,100.67,100.76,100.55,100.68,27542.0,99.18,99.2687,99.0618,99.1898,27542.0
2024-09-30 13:30:00,100.66,100.67,100.31,100.31,23352.0,99.1701,99.18,98.8253,98.8253,23352.0
2024-09-30 13:35:00,100.3,100.34,100.2,100.2,15908.0,98.8155,98.8549,98.7169,98.7169,15908.0
2024-09-30 13:40:00,100.24,100.34,100.17,100.3,18194.0,98.7563,98.8549,98.6874,98.8155,18194.0
2024-09-30 13:45:00,100.31,100.32,100.15,100.19,4551.0,98.8253,98.8352,98.6677,98.7071,4551.0
2024-09-30 13:50:00,100.2,100.2,100.04,100.1,9726.0,98.7169,98.7169,98.5593,98.6184,9726.0
2024-09-30 13:55:00,100.11,100.2,100.09,100.19,12598.0,98.6283,98.7169,98.6086,98.7071,12598.0
2024-09-30 14:00:00,100.19,100.21,100.02,100.09,16051.0,98.7071,98.7268,98.5396,98.6086,16051.0
2024-09-30 14:05:00,100.09,100.69,100.01,100.33,100217.0,98.6086,99.1997,98.5298,98.845,100217.0
2024-09-30 14:10:00,100.3,100.3,99.7,99.78,32047.0,98.8155,98.8155,98.2243,98.3032,32047.0
2024-09-30 14:15:00,99.74,99.77,99.34,99.34,22213.0,98.2637,98.2933,97.8697,97.8697,22213.0
2024-09-30 14:20:00,99.35,99.35,99.06,99.27,22781.0,97.8795,97.8795,97.5938,97.8007,22781.0
2024-09-30 14:25:00,99.23,99.29,99.1,99.28,17593.0,97.7613,97.8204,97.6332,97.8106,17593.0
2024-09-30 14:30:00,99.28,99.63,99.15,99.52,23999.0,97.8106,98.1554,97.6825,98.047,23999.0
2024-09-30 14:35:00,99.46,99.73,99.45,99.73,14728.0,97.9879,98.2539,97.978,98.2539,14728.0
2024-09-30 14:40:00,99.75,99.89,99.68,99.88,15017.0,98.2736,98.4115,98.2046,98.4017,15017.0
2024-09-30 14:45:00,99.87,99.9,99.7,99.7,11627.0,98.3918,98.4214,98.2243,98.2243,11627.0
2024-09-30 14:50:00,99.72,99.79,99.6,99.76,12023.0,98.244,98.313,98.1258,98.2835,12023.0
2024-09-30 14:55:00,99.74,99.75,99.5,99.5,16573.0,98.2637,98.2736,98.0273,98.0273,16573.0
2024-09-30 15:00:00,99.51,99.59,99.38,99.57,15541.0,98.0372,98.116,97.9091,98.0963,15541.0
2024-09-30 15:05:00,99.63,99.64,99.53,99.53,14075.0,98.1554,98.1652,98.0569,98.0569,14075.0
2024-09-30 15:10:00,99.53,99.57,99.34,99.42,18418.0,98.0569,98.0963,97.8697,97.9485,18418.0
2024-09-30 15:15:00,99.43,99.61,99.4,99.59,16742.0,97.9583,98.1357,97.9288,98.116,16742.0
2024-09-30 15:20:00,99.58,99.62,99.52,99.58,18837.0,98.1061,98.1455,98.047,98.1061,18837.0
2024-09-30 15:25:00,99.59,99.76,99.54,99.76,23041.0,98.116,98.2835,98.0667,98.2835,23041.0
2024-09-30 15:30:00,99.73,99.78,99.43,99.59,27842.0,98.2539,98.3032,97.9583,98.116,27842.0
2024-09-30 15:35:00,99.58,99.63,99.5,99.56,32196.0,98.1061,98.1554,98.0273,98.0864,32196.0
2024-09-30 15:40:00,99.55,99.67,99.45,99.58,28811.0,98.0766,98.1948,97.978,98.1061,28811.0
2024-09-30 15:45:00,99.59,99.83,99.43,99.79,40445.0,98.116,98.3524,97.9583,98.313,40445.0
2024-09-30 15:50:00,99.79,99.9,99.52,99.56,70001.0,98.313,98.4214,98.047,98.0864,70001.0
2024-09-30 15:55:00,99.56,99.81,99.5,99.69,171945.0,98.0864,98.3327,98.0273,98.2145,171945.0
2024-10-01 09:30:00,98.98,99.28,97.77,97.9,111902.0,97.515,97.8106,96.3229,96.451,111902.0
2024-10-01 09:35:00,97.98,98.38,97.06,97.08,66438.0,96.5298,96.9239,95.6234,95.6431,66438.0
2024-10-01 09:40:00,97.06,97.28,96.66,96.8,32104.0,95.6234,95.8402,95.2293,95.3673,32104.0
2024-10-01 09:45:00,96.65,97.43,96.44,97.29,33187.0,95.2195,95.9879,95.0126,95.85,33187.0
2024-10-01 09:50:00,97.3,97.36,97.09,97.25,17443.0,95.8599,95.919,95.653,95.8106,17443.0
2024-10-01 09:55:00,97.28,97.42,97.09,97.17,33142.0,95.8402,95.9781,95.653,95.7318,33142.0
2024-10-01 10:00:00,97.26,97.52,96.91,97.41,21201.0,95.8205,96.0766,95.4756,95.9682,21201.0
2024-10-01 10:05:00,97.33,97.33,96.72,96.76,22682.0,95.8894,95.8894,95.2884,95.3279,22682.0
2024-10-01 10:10:00,96.71,96.78,96.3,96.48,27445.0,95.2786,95.3476,94.8747,95.052,27445.0
2024-10-01 10:15:00,96.5,96.88,96.42,96.84,21244.0,95.0717,95.4461,94.9929,95.4067,21244.0
2024-10-01 10:20:00,96.87,97.02,96.68,96.88,34513.0,95.4362,95.584,95.249,95.4461,34513.0
2024-10-01 10:25:00,96.87,96.98,96.71,96.83,21843.0,95.4362,95.5446,95.2786,95.3968,21843.0
2024-10-01 10:30:00,96.84,96.86,96.31,96.68,54968.0,95.4067,95.4264,94.8845,95.249,54968.0
2024-10-01 10:35:00,96.64,97.33,96.55,97.15,16756.0,95.2096,95.8894,95.121,95.7121,16756.0
2024-10-01 10:40:00,97.13,97.4,97.04,97.14,43196.0,95.6924,95.9584,95.6037,95.7022,43196.0
2024-10-01 10:45:00,97.16,97.25,97.04,97.17,16488.0,95.7219,95.8106,95.6037,95.7318,16488.0
2024-10-01 10:50:00,97.17,97.31,97.0,97.09,13928.0,95.7318,95.8697,95.5643,95.653,13928.0
2024-10-01 10:55:00,97.08,97.41,97.06,97.37,21401.0,95.6431,95.9682,95.6234,95.9288,21401.0
2024-10-01 11:00:00,97.34,97.37,96.98,97.03,12508.0,95.8993,95.9288,95.5446,95.5939,12508.0
2024-10-01 11:05:00,97.02,97.03,96.79,96.79,13846.0,95.584,95.5939,95.3574,95.3574,13846.0
2024-10-01 11:10:00,96.79,96.79,96.48,96.6,29911.0,95.3574,95.3574,95.052,95.1702,29911.0
2024-10-01 11:15:00,96.63,96.66,96.49,96.66,23249.0,95.1998,95.2293,95.0619,95.2293,23249.0
2024-10-01 11:20:00,96.67,96.76,96.53,96.55,34737.0,95.2392,95.3279,95.1013,95.121,34737.0
2024-10-01 11:25:00,96.57,97.01,96.48,97.0,40666.0,95.1407,95.5742,95.052,95.5643,40666.0
2024-10-01 11:30:00,96.97,97.19,96.88,97.11,40762.0,95.5347,95.7515,95.4461,95.6727,40762.0
2024-10-01 11:35:00,97.11,97.4,97.0,97.39,21149.0,95.6727,95.9584,95.5643,95.9485,21149.0
2024-10-01 11:40:00,97.39,97.7,97.32,97.4,49643.0,95.9485,96.2539,95.8796,95.9584,49643.0
2024-10-01 11:45:00,97.37,97.37,97.02,97.11,26863.0,95.9288,95.9288,95.584,95.6727,26863.0
2024-10-01 11:50:00,97.11,97.41,97.11,97.39,13281.0,95.6727,95.9682,95.6727,95.9485,13281.0
2024-10-01 11:55:00,97.45,97.55,97.18,97.26,20459.0,96.0076,96.1062,95.7416,95.8205,20459.0
2024-10-01 12:00:00,97.25,97.5,97.14,97.44,42393.0,95.8106,96.0569,95.7022,95.9978,42393.0
2024-10-01 12:05:00,97.44,97.58,97.32,97.56,33790.0,95.9978,96.1357,95.8796,96.116,33790.0
2024-10-01 12:10:00,97.57,97.64,97.22,97.23,9070.0,96.1259,96.1948,95.781,95.7909,9070.0
2024-10-01 12:15:00,97.25,97.33,97.14,97.23,19256.0,95.8106,95.8894,95.7022,95.7909,19256.0
2024-10-01 12:20:00,97.26,97.27,97.1,97.14,11439.0,95.8205,95.8303,95.6628,95.7022,11439.0
2024-10-01 12:25:00,97.15,97.15,96.81,96.84,36220.0,95.7121,95.7121,95.3771,95.4067,36220.0
2024-10-01 12:30:00,96.86,96.97,96.54,96.73,23533.0,95.4264,95.5347,95.1111,95.2983,23533.0
2024-10-01 12:35:00,96.65,96.76,96.4,96.4,12757.0,95.2195,95.3279,94.9732,94.9732,12757.0
2024-10-01 12:40:00,96.41,96.51,96.21,96.32,27402.0,94.983,95.0816,94.786,94.8944,27402.0
2024-10-01 12:45:00,96.34,96.38,96.03,96.05,33733.0,94.9141,94.9535,94.6087,94.6284,33733.0
2024-10-01 12:50:00,96.06,96.41,96.05,96.28,32027.0,94.6382,94.983,94.6284,94.855,32027.0
2024-10-01 12:55:00,96.26,96.32,96.01,96.32,26861.0,94.8353,94.8944,94.589,94.8944,26861.0
2024-10-01 13:00:00,96.27,96.36,96.15,96.21,25291.0,94.8451,94.9338,94.7269,94.786,25291.0
2024-10-01 13:05:00,96.23,96.3,96.12,96.27,30620.0,94.8057,94.8747,94.6973,94.8451,30620.0
2024-10-01 13:10:00,96.3,96.3,96.03,96.13,38259.0,94.8747,94.8747,94.6087,94.7072,38259.0
2024-10-01 13:15:00,96.1,96.38,95.96,96.38,50942.0,94.6776,94.9535,94.5397,94.9535,50942.0
2024-10-01 13:20:00,96.38,96.41,96.25,96.31,20680.0,94.9535,94.983,94.8254,94.8845,20680.0
2024-10-01 13:25:00,96.3,96.42,96.24,96.38,13573.0,94.8747,94.9929,94.8156,94.9535,13573.0
2024-10-01 13:30:00,96.39,96.78,96.33,96.72,14263.0,94.9633,95.3476,94.9042,95.2884,14263.0
2024-10-01 13:35:00,96.68,96.77,96.51,96.75,10056.0,95.249,95.3377,95.0816,95.318,10056.0
2024-10-01 13:40:00,96.78,97.05,96.78,96.93,28713.0,95.3476,95.6136,95.3476,95.4953,28713.0
2024-10-01 13:45:00,96.94,97.13,96.83,96.83,15081.0,95.5052,95.6924,95.3968,95.3968,15081.0
2024-10-01 13:50:00,96.83,96.89,96.79,96.87,17179.0,95.3968,95.4559,95.3574,95.4362,17179.0
2024-10-01 13:55:00,96.88,97.08,96.84,97.08,54127.0,95.4461,95.6431,95.4067,95.6431,54127.0
2024-10-01 14:00:00,97.07,97.34,97.03,97.31,43073.0,95.6333,95.8993,95.5939,95.8697,43073.0
2024-10-01 14:05:00,97.34,97.63,97.34,97.63,13154.0,95.8993,96.185,95.8993,96.185,13154.0
2024-10-01 14:10:00,97.62,97.63,97.47,97.55,8617.0,96.1751,96.185,96.0273,96.1062,8617.0
2024-10-01 14:15:00,97.55,97.64,97.54,97.64,8864.0,96.1062,96.1948,96.0963,96.1948,8864.0
2024-10-01 14:20:00,97.64,97.72,97.56,97.59,9564.0,96.1948,96.2736,96.116,96.1456,9564.0
2024-10-01 14:25:00,97.59,97.71,97.48,97.69,14240.0,96.1456,96.2638,96.0372,96.2441,14240.0
2024-10-01 14:30:00,97.71,97.81,97.67,97.76,14769.0,96.2638,96.3623,96.2244,96.3131,14769.0
2024-10-01 14:35:00,97.78,97.81,97.48,97.5,13811.0,96.3328,96.3623,96.0372,96.0569,13811.0
2024-10-01 14:40:00,97.48,97.49,97.28,97.4,20086.0,96.0372,96.0471,95.8402,95.9584,20086.0
2024-10-01 14:45:00,97.41,97.63,97.4,97.59,14190.0,95.9682,96.185,95.9584,96.1456,14190.0
2024-10-01 14:50:00,97.6,97.78,97.58,97.6,24684.0,96.1554,96.3328,96.1357,96.1554,24684.0
2024-10-01 14:55:00,97.62,97.83,97.62,97.69,17161.0,96.1751,96.382,96.1751,96.2441,17161.0
2024-10-01 15:00:00,97.68,97.68,97.43,97.48,15022.0,96.2342,96.2342,95.9879,96.0372,15022.0
2024-10-01 15:05:00,97.48,97.6,97.41,97.59,12237.0,96.0372,96.1554,95.9682,96.1456,12237.0
2024-10-01 15:10:00,97.59,97.63,97.4,97.63,32831.0,96.1456,96.185,95.9584,96.185,32831.0
2024-10-01 15:15:00,97.62,97.75,97.54,97.72,26094.0,96.1751,96.3032,96.0963,96.2736,26094.0
2024-10-01 15:20:00,97.72,97.74,97.58,97.65,25480.0,96.2736,96.2934,96.1357,96.2047,25480.0
2024-10-01 15:25:00,97.65,97.75,97.6,97.6,12404.0,96.2047,96.3032,96.1554,96.1554,12404.0
2024-10-01 15:30:00,97.61,97.64,97.43,97.43,34396.0,96.1653,96.1948,95.9879,95.9879,34396.0
2024-10-01 15:35:00,97.42,97.42,97.13,97.32,41877.0,95.9781,95.9781,95.6924,95.8796,41877.0
2024-10-01 15:40:00,97.33,97.38,97.15,97.15,21852.0,95.8894,95.9387,95.7121,95.7121,21852.0
2024-10-01 15:45:00,97.14,97.27,97.09,97.2,27073.0,95.7022,95.8303,95.653,95.7613,27073.0
2024-10-01 15:50:00,97.19,97.19,96.93,97.14,47508.0,95.7515,95.7515,95.4953,95.7022,47508.0
2024-10-01 15:55:00,97.13,97.36,97.08,97.25,238705.0,95.6924,95.919,95.6431,95.8106,238705.0
2024-10-02 09:30:00,97.4,98.3,96.7,97.17,109533.0,95.9584,96.8451,95.2687,95.7318,109533.0
2024-10-02 09:35:00,97.07,97.19,96.46,96.7,29521.0,95.6333,95.7515,95.0323,95.2687,29521.0
2024-10-02 09:40:00,96.65,97.39,96.65,97.26,25735.0,95.2195,95.9485,95.2195,95.8205,25735.0
2024-10-02 09:45:00,97.25,98.0,97.0,97.85,26828.0,95.8106,96.5495,95.5643,96.4017,26828.0
2024-10-02 09:50:00,97.92,98.25,97.75,97.75,21545.0,96.4707,96.7958,96.3032,96.3032,21545.0
2024-10-02 09:55:00,97.74,98.06,97.61,97.87,21967.0,96.2934,96.6086,96.1653,96.4214,21967.0
2024-10-02 10:00:00,97.78,98.99,97.78,98.81,58081.0,96.3328,97.5249,96.3328,97.3475,58081.0
2024-10-02 10:05:00,98.81,98.89,98.33,98.64,30095.0,97.3475,97.4263,96.8746,97.18,30095.0
2024-10-02 10:10:00,98.72,98.86,98.4,98.54,16382.0,97.2588,97.3968,96.9436,97.0815,16382.0
2024-10-02 10:15:00,98.53,98.71,98.3,98.54,18284.0,97.0717,97.249,96.8451,97.0815,18284.0
2024-10-02 10:20:00,98.55,98.65,98.1,98.17,15276.0,97.0914,97.1899,96.648,96.717,15276.0
2024-10-02 10:25:00,98.22,98.36,98.05,98.1,14640.0,96.7662,96.9042,96.5988,96.648,14640.0
2024-10-02 10:30:00,98.09,98.57,98.08,98.5,24957.0,96.6382,97.1111,96.6283,97.0421,24957.0
2024-10-02 10:35:00,98.5,98.69,98.38,98.68,29467.0,97.0421,97.2293,96.9239,97.2194,29467.0
2024-10-02 10:40:00,98.68,98.78,98.59,98.65,25491.0,97.2194,97.318,97.1308,97.1899,25491.0
2024-10-02 10:45:00,98.65,98.86,98.6,98.83,30784.0,97.1899,97.3968,97.1406,97.3672,30784.0
2024-10-02 10:50:00,98.81,98.81,98.32,98.36,22716.0,97.3475,97.3475,96.8648,96.9042,22716.0
2024-10-02 10:55:00,98.4,98.42,97.92,98.2,15873.0,96.9436,96.9633,96.4707,96.7465,15873.0
2024-10-02 11:00:00,98.2,98.43,98.04,98.41,13597.0,96.7465,96.9731,96.5889,96.9534,13597.0
2024-10-02 11:05:00,98.44,98.47,98.15,98.22,11991.0,96.983,97.0125,96.6973,96.7662,11991.0
2024-10-02 11:10:00,98.22,98.29,97.83,97.94,15097.0,96.7662,96.8352,96.382,96.4904,15097.0
2024-10-02 11:15:00,97.94,98.18,97.89,98.16,15980.0,96.4904,96.7268,96.4411,96.7071,15980.0
2024-10-02 11:20:00,98.16,98.2,97.8,97.81,11846.0,96.7071,96.7465,96.3525,96.3623,11846.0
2024-10-02 11:25:00,97.81,98.04,97.72,97.92,17101.0,96.3623,96.5889,96.2736,96.4707,17101.0
2024-10-02 11:30:00,97.9,98.06,97.71,97.75,12412.0,96.451,96.6086,96.2638,96.3032,12412.0
2024-10-02 11:35:00,97.75,97.84,97.55,97.55,21732.0,96.3032,96.3919,96.1062,96.1062,21732.0
2024-10-02 11:40:00,97.57,97.71,97.46,97.66,19694.0,96.1259,96.2638,96.0175,96.2145,19694.0
2024-10-02 11:45:00,97.71,97.96,97.71,97.87,11893.0,96.2638,96.5101,96.2638,96.4214,11893.0
2024-10-02 11:50:00,97.9,97.98,97.83,97.88,7827.0,96.451,96.5298,96.382,96.4313,7827.0
2024-10-02 11:55:00,97.92,98.06,97.92,98.0,6098.0,96.4707,96.6086,96.4707,96.5495,6098.0
2024-10-02 12:00:00,97.99,98.03,97.91,98.01,6633.0,96.5397,96.5791,96.4608,96.5594,6633.0
2024-10-02 12:05:00,97.97,98.0,97.83,97.91,6294.0,96.5199,96.5495,96.382,96.4608,6294.0
2024-10-02 12:10:00,97.95,98.01,97.83,97.87,11230.0,96.5002,96.5594,96.382,96.4214,11230.0
2024-10-02 12:15:00,97.82,97.88,97.73,97.77,8054.0,96.3722,96.4313,96.2835,96.3229,8054.0
2024-10-02 12:20:00,97.74,97.81,97.65,97.81,14048.0,96.2934,96.3623,96.2047,96.3623,14048.0
2024-10-02 12:25:00,97.81,97.83,97.61,97.67,9021.0,96.3623,96.382,96.1653,96.2244,9021.0
2024-10-02 12:30:00,97.68,97.68,97.51,97.56,8332.0,96.2342,96.2342,96.0668,96.116,8332.0
2024-10-02 12:35:00,97.59,97.59,97.46,97.53,3790.0,96.1456,96.1456,96.0175,96.0865,3790.0
2024-10-02 12:40:00,97.55,97.62,97.45,97.5,8296.0,96.1062,96.1751,96.0076,96.0569,8296.0
2024-10-02 12:45:00,97.46,97.83,97.4,97.83,18654.0,96.0175,96.382,95.9584,96.382,18654.0
2024-10-02 12:50:00,97.82,97.96,97.76,97.96,13337.0,96.3722,96.5101,96.3131,96.5101,13337.0
2024-10-02 12:55:00,97.95,97.99,97.85,97.9,12519.0,96.5002,96.5397,96.4017,96.451,12519.0
2024-10-02 13:00:00,97.82,97.88,97.64,97.7,5931.0,96.3722,96.4313,96.1948,96.2539,5931.0
2024-10-02 13:05:00,97.71,97.86,97.71,97.84,11808.0,96.2638,96.4116,96.2638,96.3919,11808.0
2024-10-02 13:10:00,97.86,97.96,97.83,97.93,6233.0,96.4116,96.5101,96.382,96.4805,6233.0
2024-10-02 13:15:00,97.93,97.95,97.84,97.89,8974.0,96.4805,96.5002,96.3919,96.4411,8974.0
2024-10-02 13:20:00,97.86,97.89,97.69,97.75,5850.0,96.4116,96.4411,96.2441,96.3032,5850.0
2024-10-02 13:25:00,97.71,98.03,97.71,98.03,33501.0,96.2638,96.5791,96.2638,96.5791,33501.0
2024-10-02 13:30:00,98.03,98.15,97.87,97.89,18539.0,96.5791,96.6973,96.4214,96.4411,18539.0
2024-10-02 13:35:00,97.88,98.02,97.87,98.01,7620.0,96.4313,96.5692,96.4214,96.5594,7620.0
2024-10-02 13:40:00,98.03,98.04,97.76,97.89,8968.0,96.5791,96.5889,96.3131,96.4411,8968.0
2024-10-02 13:45:00,97.89,97.91,97.75,97.78,12092.0,96.4411,96.4608,96.3032,96.3328,12092.0
2024-10-02 13:50:00,97.81,97.91,97.72,97.85,11054.0,96.3623,96.4608,96.2736,96.4017,11054.0
2024-10-02 13:55:00,97.84,97.87,97.7,97.72,8642.0,96.3919,96.4214,96.2539,96.2736,8642.0
2024-10-02 14:00:00,97.76,97.78,97.49,97.51,8219.0,96.3131,96.3328,96.0471,96.0668,8219.0
2024-10-02 14:05:00,97.52,97.52,97.38,97.41,20177.0,96.0766,96.0766,95.9387,95.9682,20177.0
2024-10-02 14:10:00,97.41,97.45,97.35,97.35,16098.0,95.9682,96.0076,95.9091,95.9091,16098.0
2024-10-02 14:15:00,97.37,97.42,97.34,97.36,10370.0,95.9288,95.9781,95.8993,95.919,10370.0
2024-10-02 14:20:00,97.36,97.36,97.23,97.27,8812.0,95.919,95.919,95.7909,95.8303,8812.0
2024-10-02 14:25:00,97.25,97.3,97.12,97.2,13766.0,95.8106,95.8599,95.6825,95.7613,13766.0
2024-10-02 14:30:00,97.2,97.21,97.03,97.07,18611.0,95.7613,95.7712,95.5939,95.6333,18611.0
2024-10-02 14:35:00,97.07,97.09,96.97,97.05,15612.0,95.6333,95.653,95.5347,95.6136,15612.0
2024-10-02 14:40:00,97.06,97.13,96.96,97.02,12012.0,95.6234,95.6924,95.5249,95.584,12012.0
2024-10-02 14:45:00,97.01,97.05,96.92,96.97,15721.0,95.5742,95.6136,95.4855,95.5347,15721.0
2024-10-02 14:50:00,96.99,97.05,96.96,97.03,19616.0,95.5545,95.6136,95.5249,95.5939,19616.0
2024-10-02 14:55:00,97.03,97.09,96.98,97.07,15763.0,95.5939,95.653,95.5446,95.6333,15763.0
2024-10-02 15:00:00,97.09,97.1,96.84,96.84,14113.0,95.653,95.6628,95.4067,95.4067,14113.0
2024-10-02 15:05:00,96.83,96.97,96.74,96.93,27827.0,95.3968,95.5347,95.3082,95.4953,27827.0
2024-10-02 15:10:00,96.95,97.08,96.92,97.06,13384.0,95.515,95.6431,95.4855,95.6234,13384.0
2024-10-02 15:15:00,97.06,97.31,97.04,97.24,25158.0,95.6234,95.8697,95.6037,95.8008,25158.0
2024-10-02 15:20:00,97.26,97.35,97.23,97.33,15197.0,95.8205,95.9091,95.7909,95.8894,15197.0
2024-10-02 15:25:00,97.34,97.35,97.23,97.23,16608.0,95.8993,95.9091,95.7909,95.7909,16608.0
2024-10-02 15:30:00,97.25,97.26,96.98,97.05,25326.0,95.8106,95.8205,95.5446,95.6136,25326.0
2024-10-02 15:35:00,97.05,97.05,96.96,96.98,22615.0,95.6136,95.6136,95.5249,95.5446,22615.0
2024-10-02 15:40:00,96.97,97.1,96.93,97.02,31293.0,95.5347,95.6628,95.4953,95.584,31293.0
2024-10-02 15:45:00,97.01,97.26,97.01,97.17,40637.0,95.5742,95.8205,95.5742,95.7318,40637.0
2024-10-02 15:50:00,97.21,97.31,97.13,97.22,74788.0,95.7712,95.8697,95.6924,95.781,74788.0
2024-10-02 15:55:00,97.22,97.43,97.11,97.12,177995.0,95.781,95.9879,95.6727,95.6825,177995.0
2024-10-03 09:30:00,96.01,96.77,94.78,95.14,86610.0,94.589,95.3377,93.3772,93.7318,86610.0
2024-10-03 09:35:00,95.15,95.38,94.94,95.23,14885.0,93.7417,93.9683,93.5348,93.8205,14885.0
2024-10-03 09:40:00,95.23,95.45,94.9,94.97,35129.0,93.8205,94.0372,93.4954,93.5644,35129.0
2024-10-03 09:45:00,94.96,95.04,94.52,94.63,23579.0,93.5545,93.6333,93.121,93.2294,23579.0
2024-10-03 09:50:00,94.65,95.32,94.65,95.22,17785.0,93.2491,93.9092,93.2491,93.8106,17785.0
2024-10-03 09:55:00,95.23,95.54,95.18,95.32,33538.0,93.8205,94.1259,93.7712,93.9092,33538.0
2024-10-03 10:00:00,95.36,95.82,95.35,95.59,36974.0,93.9486,94.4018,93.9387,94.1752,36974.0
2024-10-03 10:05:00,95.53,96.09,95.48,96.05,24400.0,94.1161,94.6678,94.0668,94.6284,24400.0
2024-10-03 10:10:00,96.08,96.2,95.56,95.75,15623.0,94.6579,94.7761,94.1456,94.3328,15623.0
2024-10-03 10:15:00,95.81,96.17,95.79,96.07,22486.0,94.3919,94.7466,94.3722,94.6481,22486.0
2024-10-03 10:20:00,96.07,96.15,95.77,95.97,22071.0,94.6481,94.7269,94.3525,94.5495,22071.0
2024-10-03 10:25:00,95.94,96.15,95.9,96.1,22207.0,94.52,94.7269,94.4806,94.6776,22207.0
2024-10-03 10:30:00,96.04,96.38,95.91,96.26,19979.0,94.6185,94.9535,94.4904,94.8353,19979.0
2024-10-03 10:35:00,96.28,96.39,96.22,96.24,61413.0,94.855,94.9633,94.7958,94.8156,61413.0
2024-10-03 10:40:00,96.27,96.37,95.68,95.84,72300.0,94.8451,94.9436,94.2638,94.4215,72300.0
2024-10-03 10:45:00,95.91,96.21,95.91,95.99,25291.0,94.4904,94.786,94.4904,94.5693,25291.0
2024-10-03 10:50:00,95.99,96.08,95.79,95.81,17946.0,94.5693,94.6579,94.3722,94.3919,17946.0
2024-10-03 10:55:00,95.84,95.85,95.16,95.19,9098.0,94.4215,94.4313,93.7515,93.7811,9098.0
2024-10-03 11:00:00,95.15,95.47,95.15,95.32,10963.0,93.7417,94.0569,93.7417,93.9092,10963.0
2024-10-03 11:05:00,95.38,95.5,95.33,95.44,8129.0,93.9683,94.0865,93.919,94.0274,8129.0
2024-10-03 11:10:00,95.44,95.44,95.14,95.29,6631.0,94.0274,94.0274,93.7318,93.8796,6631.0
2024-10-03 11:15:00,95.33,95.44,95.26,95.41,5250.0,93.919,94.0274,93.8501,93.9978,5250.0
2024-10-03 11:20:00,95.41,95.51,95.35,95.46,13484.0,93.9978,94.0964,93.9387,94.0471,13484.0
2024-10-03 11:25:00,95.49,95.51,95.26,95.42,7204.0,94.0767,94.0964,93.8501,94.0077,7204.0
2024-10-03 11:30:00,95.45,95.7,95.39,95.59,12950.0,94.0372,94.2835,93.9781,94.1752,12950.0
2024-10-03 11:35:00,95.56,95.69,95.56,95.67,11265.0,94.1456,94.2737,94.1456,94.254,11265.0
2024-10-03 11:40:00,95.68,95.85,95.67,95.68,24057.0,94.2638,94.4313,94.254,94.2638,24057.0
2024-10-03 11:45:00,95.67,95.9,95.67,95.73,10278.0,94.254,94.4806,94.254,94.3131,10278.0
2024-10-03 11:50:00,95.73,95.74,95.44,95.45,5516.0,94.3131,94.323,94.0274,94.0372,5516.0
2024-10-03 11:55:00,95.47,95.54,95.32,95.39,7815.0,94.0569,94.1259,93.9092,93.9781,7815.0
2024-10-03 12:00:00,95.4,95.43,95.24,95.24,6908.0,93.988,94.0175,93.8304,93.8304,6908.0
2024-10-03 12:05:00,95.23,95.25,95.0,95.0,13042.0,93.8205,93.8402,93.5939,93.5939,13042.0
2024-10-03 12:10:00,95.02,95.12,95.0,95.08,9668.0,93.6136,93.7121,93.5939,93.6727,9668.0
2024-10-03 12:15:00,95.08,95.22,95.03,95.22,19671.0,93.6727,93.8106,93.6235,93.8106,19671.0
2024-10-03 12:20:00,95.25,95.27,95.17,95.19,7413.0,93.8402,93.8599,93.7614,93.7811,7413.0
2024-10-03 12:25:00,95.19,95.25,95.09,95.09,7021.0,93.7811,93.8402,93.6826,93.6826,7021.0
2024-10-03 12:30:00,95.07,95.26,95.07,95.18,7728.0,93.6629,93.8501,93.6629,93.7712,7728.0
2024-10-03 12:35:00,95.16,95.25,95.15,95.19,14069.0,93.7515,93.8402,93.7417,93.7811,14069.0
2024-10-03 12:40:00,95.19,95.47,95.19,95.3,11315.0,93.7811,94.0569,93.7811,93.8895,11315.0
2024-10-03 12:45:00,95.27,95.36,95.19,95.2,9619.0,93.8599,93.9486,93.7811,93.7909,9619.0
2024-10-03 12:50:00,95.2,95.23,95.09,95.15,9710.0,93.7909,93.8205,93.6826,93.7417,9710.0
2024-10-03 12:55:00,95.17,95.51,95.17,95.48,14039.0,93.7614,94.0964,93.7614,94.0668,14039.0
2024-10-03 13:00:00,95.51,95.51,95.3,95.35,9759.0,94.0964,94.0964,93.8895,93.9387,9759.0
2024-10-03 13:05:00,95.37,95.47,95.34,95.34,6924.0,93.9584,94.0569,93.9289,93.9289,6924.0
2024-10-03 13:10:00,95.34,95.41,95.31,95.31,5728.0,93.9289,93.9978,93.8993,93.8993,5728.0
2024-10-03 13:15:00,95.33,95.4,95.29,95.31,6057.0,93.919,93.988,93.8796,93.8993,6057.0
2024-10-03 13:20:00,95.31,95.55,95.3,95.49,8388.0,93.8993,94.1358,93.8895,94.0767,8388.0
2024-10-03 13:25:00,95.47,95.66,95.45,95.49,11270.0,94.0569,94.2441,94.0372,94.0767,11270.0
2024-10-03 13:30:00,95.46,95.54,95.39,95.4,6576.0,94.0471,94.1259,93.9781,93.988,6576.0
2024-10-03 13:35:00,95.44,95.46,95.31,95.31,15988.0,94.0274,94.0471,93.8993,93.8993,15988.0
2024-10-03 13:40:00,95.34,95.43,95.23,95.42,7459.0,93.9289,94.0175,93.8205,94.0077,7459.0
2024-10-03 13:45:00,95.41,95.62,95.38,95.55,11837.0,93.9978,94.2047,93.9683,94.1358,11837.0
2024-10-03 13:50:00,95.52,95.58,95.5,95.56,4544.0,94.1062,94.1653,94.0865,94.1456,4544.0
2024-10-03 13:55:00,95.53,95.72,95.53,95.67,9056.0,94.1161,94.3032,94.1161,94.254,9056.0
2024-10-03 14:00:00,95.7,95.93,95.64,95.82,20414.0,94.2835,94.5101,94.2244,94.4018,20414.0
2024-10-03 14:05:00,95.82,95.96,95.77,95.79,9298.0,94.4018,94.5397,94.3525,94.3722,9298.0
2024-10-03 14:10:00,95.78,95.8,95.71,95.76,3579.0,94.3624,94.3821,94.2934,94.3427,3579.0
2024-10-03 14:15:00,95.74,95.78,95.68,95.69,6255.0,94.323,94.3624,94.2638,94.2737,6255.0
2024-10-03 14:20:00,95.7,95.71,95.5,95.63,7724.0,94.2835,94.2934,94.0865,94.2146,7724.0
2024-10-03 14:25:00,95.65,95.75,95.6,95.7,8965.0,94.2343,94.3328,94.185,94.2835,8965.0
2024-10-03 14:30:00,95.69,95.72,95.65,95.69,5911.0,94.2737,94.3032,94.2343,94.2737,5911.0
2024-10-03 14:35:00,95.67,95.73,95.65,95.66,7382.0,94.254,94.3131,94.2343,94.2441,7382.0
2024-10-03 14:40:00,95.66,95.66,95.51,95.63,11191.0,94.2441,94.2441,94.0964,94.2146,11191.0
2024-10-03 14:45:00,95.64,95.64,95.38,95.42,18247.0,94.2244,94.2244,93.9683,94.0077,18247.0
2024-10-03 14:50:00,95.43,95.5,95.25,95.27,14947.0,94.0175,94.0865,93.8402,93.8599,14947.0
2024-10-03 14:55:00,95.26,95.31,95.1,95.11,28770.0,93.8501,93.8993,93.6924,93.7023,28770.0
2024-10-03 15:00:00,95.09,95.16,94.97,95.06,16059.0,93.6826,93.7515,93.5644,93.653,16059.0
2024-10-03 15:05:00,95.06,95.09,94.95,95.09,24108.0,93.653,93.6826,93.5446,93.6826,24108.0
2024-10-03 15:10:00,95.08,95.08,94.88,95.05,18427.0,93.6727,93.6727,93.4757,93.6432,18427.0
2024-10-03 15:15:00,95.06,95.21,95.04,95.21,31511.0,93.653,93.8008,93.6333,93.8008,31511.0
2024-10-03 15:20:00,95.22,95.39,95.21,95.34,14709.0,93.8106,93.9781,93.8008,93.9289,14709.0
2024-10-03 15:25:00,95.35,95.49,95.33,95.46,14708.0,93.9387,94.0767,93.919,94.0471,14708.0
2024-10-03 15:30:00,95.45,95.5,95.29,95.36,22612.0,94.0372,94.0865,93.8796,93.9486,22612.0
2024-10-03 15:35:00,95.36,95.47,95.31,95.47,22791.0,93.9486,94.0569,93.8993,94.0569,22791.0
2024-10-03 15:40:00,95.48,95.54,95.42,95.49,21561.0,94.0668,94.1259,94.0077,94.0767,21561.0
2024-10-03 15:45:00,95.49,95.6,95.47,95.59,31886.0,94.0767,94.185,94.0569,94.1752,31886.0
2024-10-03 15:50:00,95.6,95.67,95.38,95.67,54375.0,94.185,94.254,93.9683,94.254,54375.0
2024-10-03 15:55:00,95.69,95.84,95.41,95.42,306249.0,94.2737,94.4215,93.9978,94.0077,306249.0
2024-10-04 09:30:00,96.72,97.12,96.3,96.91,59813.0,95.2884,95.6825,94.8747,95.4756,59813.0
2024-10-04 09:35:00,96.92,97.04,96.49,96.65,14399.0,95.4855,95.6037,95.0619,95.2195,14399.0
2024-10-04 09:40:00,96.65,96.92,96.59,96.78,24520.0,95.2195,95.4855,95.1604,95.3476,24520.0
2024-10-04 09:45:00,96.73,96.85,96.31,96.43,19358.0,95.2983,95.4165,94.8845,95.0027,19358.0
2024-10-04 09:50:00,96.39,96.5,96.12,96.12,19134.0,94.9633,95.0717,94.6973,94.6973,19134.0
2024-10-04 09:55:00,96.26,96.26,95.67,95.96,29898.0,94.8353,94.8353,94.254,94.5397,29898.0
2024-10-04 10:00:00,95.95,96.73,95.91,96.73,37034.0,94.5298,95.2983,94.4904,95.2983,37034.0
2024-10-04 10:05:00,96.75,97.0,96.52,96.62,27952.0,95.318,95.5643,95.0914,95.1899,27952.0
2024-10-04 10:10:00,96.7,97.05,96.52,96.98,11670.0,95.2687,95.6136,95.0914,95.5446,11670.0
2024-10-04 10:15:00,96.97,97.04,96.69,96.7,13709.0,95.5347,95.6037,95.2589,95.2687,13709.0
2024-10-04 10:20:00,96.56,96.65,96.31,96.42,13543.0,95.1308,95.2195,94.8845,94.9929,13543.0
2024-10-04 10:25:00,96.4,96.41,96.01,96.1,7946.0,94.9732,94.983,94.589,94.6776,7946.0
2024-10-04 10:30:00,96.05,96.25,95.84,96.11,19112.0,94.6284,94.8254,94.4215,94.6875,19112.0
2024-10-04 10:35:00,96.11,96.11,95.88,95.92,12663.0,94.6875,94.6875,94.4609,94.5003,12663.0
2024-10-04 10:40:00,95.91,96.25,95.89,96.24,9011.0,94.4904,94.8254,94.4707,94.8156,9011.0
2024-10-04 10:45:00,96.23,96.45,96.18,96.45,12766.0,94.8057,95.0224,94.7564,95.0224,12766.0
2024-10-04 10:50:00,96.39,96.7,96.39,96.58,22674.0,94.9633,95.2687,94.9633,95.1505,22674.0
2024-10-04 10:55:00,96.58,96.6,96.41,96.59,29359.0,95.1505,95.1702,94.983,95.1604,29359.0
2024-10-04 11:00:00,96.59,96.66,96.33,96.37,21369.0,95.1604,95.2293,94.9042,94.9436,21369.0
2024-10-04 11:05:00,96.33,96.47,96.3,96.3,19831.0,94.9042,95.0421,94.8747,94.8747,19831.0
2024-10-04 11:10:00,96.29,96.31,96.12,96.25,11595.0,94.8648,94.8845,94.6973,94.8254,11595.0
2024-10-04 11:15:00,96.23,96.38,96.12,96.27,12846.0,94.8057,94.9535,94.6973,94.8451,12846.0
2024-10-04 11:20:00,96.26,96.26,95.91,96.07,22089.0,94.8353,94.8353,94.4904,94.6481,22089.0
2024-10-04 11:25:00,96.08,96.1,95.89,95.91,13798.0,94.6579,94.6776,94.4707,94.4904,13798.0
2024-10-04 11:30:00,95.89,95.92,95.77,95.92,7655.0,94.4707,94.5003,94.3525,94.5003,7655.0
2024-10-04 11:35:00,95.94,95.96,95.81,95.81,8702.0,94.52,94.5397,94.3919,94.3919,8702.0
2024-10-04 11:40:00,95.83,95.87,95.69,95.74,22685.0,94.4116,94.451,94.2737,94.323,22685.0
2024-10-04 11:45:00,95.69,95.89,95.69,95.77,22338.0,94.2737,94.4707,94.2737,94.3525,22338.0
2024-10-04 11:50:00,95.76,96.09,95.76,96.08,11931.0,94.3427,94.6678,94.3427,94.6579,11931.0
2024-10-04 11:55:00,96.09,96.14,96.01,96.1,10674.0,94.6678,94.717,94.589,94.6776,10674.0
2024-10-04 12:00:00,96.11,96.17,96.06,96.16,4831.0,94.6875,94.7466,94.6382,94.7367,4831.0
2024-10-04 12:05:00,96.18,96.22,95.98,96.07,25442.0,94.7564,94.7958,94.5594,94.6481,25442.0
2024-10-04 12:10:00,96.04,96.3,96.04,96.26,13748.0,94.6185,94.8747,94.6185,94.8353,13748.0
2024-10-04 12:15:00,96.29,96.32,96.26,96.31,8745.0,94.8648,94.8944,94.8353,94.8845,8745.0
2024-10-04 12:20:00,96.29,96.32,96.2,96.22,4085.0,94.8648,94.8944,94.7761,94.7958,4085.0
2024-10-04 12:25:00,96.2,96.23,96.14,96.17,7228.0,94.7761,94.8057,94.717,94.7466,7228.0
2024-10-04 12:30:00,96.17,96.23,96.11,96.22,7585.0,94.7466,94.8057,94.6875,94.7958,7585.0
2024-10-04 12:35:00,96.29,96.51,96.28,96.5,7303.0,94.8648,95.0816,94.855,95.0717,7303.0
2024-10-04 12:40:00,96.48,96.48,96.35,96.44,9629.0,95.052,95.052,94.9239,95.0126,9629.0
2024-10-04 12:45:00,96.44,96.49,96.38,96.39,12455.0,95.0126,95.0619,94.9535,94.9633,12455.0
2024-10-04 12:50:00,96.4,96.43,96.21,96.26,4770.0,94.9732,95.0027,94.786,94.8353,4770.0
2024-10-04 12:55:00,96.26,96.33,96.1,96.11,7586.0,94.8353,94.9042,94.6776,94.6875,7586.0
2024-10-04 13:00:00,96.09,96.2,96.07,96.2,8984.0,94.6678,94.7761,94.6481,94.7761,8984.0
2024-10-04 13:05:00,96.2,96.3,96.17,96.2,14572.0,94.7761,94.8747,94.7466,94.7761,14572.0
2024-10-04 13:10:00,96.2,96.25,96.18,96.24,11081.0,94.7761,94.8254,94.7564,94.8156,11081.0
2024-10-04 13:15:00,96.26,96.32,96.24,96.32,4785.0,94.8353,94.8944,94.8156,94.8944,4785.0
2024-10-04 13:20:00,96.33,96.34,96.24,96.29,11853.0,94.9042,94.9141,94.8156,94.8648,11853.0
2024-10-04 13:25:00,96.29,96.31,96.09,96.11,8063.0,94.8648,94.8845,94.6678,94.6875,8063.0
2024-10-04 13:30:00,96.11,96.17,95.99,96.01,10117.0,94.6875,94.7466,94.5693,94.589,10117.0
2024-10-04 13:35:00,96.01,96.14,95.91,96.07,20318.0,94.589,94.717,94.4904,94.6481,20318.0
2024-10-04 13:40:00,96.09,96.26,96.07,96.16,16252.0,94.6678,94.8353,94.6481,94.7367,16252.0
2024-10-04 13:45:00,96.16,96.22,96.07,96.22,8839.0,94.7367,94.7958,94.6481,94.7958,8839.0
2024-10-04 13:50:00,96.2,96.21,96.03,96.03,13284.0,94.7761,94.786,94.6087,94.6087,13284.0
2024-10-04 13:55:00,96.03,96.16,95.99,95.99,23390.0,94.6087,94.7367,94.5693,94.5693,23390.0
2024-10-04 14:00:00,95.99,96.15,95.97,96.05,18413.0,94.5693,94.7269,94.5495,94.6284,18413.0
2024-10-04 14:05:00,96.07,96.21,96.0,96.21,11326.0,94.6481,94.786,94.5791,94.786,11326.0
2024-10-04 14:10:00,96.19,96.19,95.92,95.98,14733.0,94.7663,94.7663,94.5003,94.5594,14733.0
2024-10-04 14:15:00,95.97,95.97,95.86,95.91,7835.0,94.5495,94.5495,94.4412,94.4904,7835.0
2024-10-04 14:20:00,95.91,95.97,95.83,95.83,9953.0,94.4904,94.5495,94.4116,94.4116,9953.0
2024-10-04 14:25:00,95.83,95.89,95.79,95.89,9476.0,94.4116,94.4707,94.3722,94.4707,9476.0
2024-10-04 14:30:00,95.88,95.88,95.62,95.78,17673.0,94.4609,94.4609,94.2047,94.3624,17673.0
2024-10-04 14:35:00,95.75,95.81,95.75,95.77,5212.0,94.3328,94.3919,94.3328,94.3525,5212.0
2024-10-04 14:40:00,95.76,95.88,95.74,95.82,10222.0,94.3427,94.4609,94.323,94.4018,10222.0
2024-10-04 14:45:00,95.84,96.0,95.84,96.0,11193.0,94.4215,94.5791,94.4215,94.5791,11193.0
2024-10-04 14:50:00,95.97,96.06,95.94,96.0,6414.0,94.5495,94.6382,94.52,94.5791,6414.0
2024-10-04 14:55:00,96.0,96.03,95.99,96.02,4735.0,94.5791,94.6087,94.5693,94.5988,4735.0
2024-10-04 15:00:00,96.0,96.05,95.93,96.02,16475.0,94.5791,94.6284,94.5101,94.5988,16475.0
2024-10-04 15:05:00,96.02,96.07,95.91,95.91,6723.0,94.5988,94.6481,94.4904,94.4904,6723.0
2024-10-04 15:10:00,95.92,95.99,95.84,95.95,7409.0,94.5003,94.5693,94.4215,94.5298,7409.0
2024-10-04 15:15:00,95.95,95.99,95.9,95.96,9622.0,94.5298,94.5693,94.4806,94.5397,9622.0
2024-10-04 15:20:00,95.95,96.08,95.94,96.01,8199.0,94.5298,94.6579,94.52,94.589,8199.0
2024-10-04 15:25:00,96.03,96.04,95.98,96.02,11020.0,94.6087,94.6185,94.5594,94.5988,11020.0
2024-10-04 15:30:00,96.0,96.03,95.84,95.91,15337.0,94.5791,94.6087,94.4215,94.4904,15337.0
2024-10-04 15:35:00,95.89,95.89,95.78,95.81,12652.0,94.4707,94.4707,94.3624,94.3919,12652.0
2024-10-04 15:40:00,95.81,96.01,95.81,96.0,12610.0,94.3919,94.589,94.3919,94.5791,12610.0
2024-10-04 15:45:00,96.0,96.15,95.79,96.15,25873.0,94.5791,94.7269,94.3722,94.7269,25873.0
2024-10-04 15:50:00,96.14,96.14,96.0,96.09,35352.0,94.717,94.717,94.5791,94.6678,35352.0
2024-10-04 15:55:00,96.08,96.12,95.83,95.85,128396.0,94.6579,94.6973,94.4116,94.4313,128396.0
2024-10-07 09:30:00,96.66,97.26,96.41,96.74,72243.0,95.2293,95.8205,94.983,95.3082,72243.0
2024-10-07 09:35:00,96.7,97.4,96.64,97.03,30213.0,95.2687,95.9584,95.2096,95.5939,30213.0
2024-10-07 09:40:00,96.99,97.01,96.66,96.9,19479.0,95.5545,95.5742,95.2293,95.4658,19479.0
2024-10-07 09:45:00,96.83,96.87,96.51,96.58,19290.0,95.3968,95.4362,95.0816,95.1505,19290.0
2024-10-07 09:50:00,96.62,96.75,96.46,96.72,26990.0,95.1899,95.318,95.0323,95.2884,26990.0
2024-10-07 09:55:00,96.73,96.85,96.37,96.37,32015.0,95.2983,95.4165,94.9436,94.9436,32015.0
2024-10-07 10:00:00,96.38,96.53,96.16,96.16,33321.0,94.9535,95.1013,94.7367,94.7367,33321.0
2024-10-07 10:05:00,96.15,96.18,95.92,96.15,18680.0,94.7269,94.7564,94.5003,94.7269,18680.0
2024-10-07 10:10:00,96.13,96.42,96.13,96.41,20047.0,94.7072,94.9929,94.7072,94.983,20047.0
2024-10-07 10:15:00,96.4,96.43,96.17,96.2,26982.0,94.9732,95.0027,94.7466,94.7761,26982.0
2024-10-07 10:20:00,96.16,96.16,95.66,95.67,17764.0,94.7367,94.7367,94.2441,94.254,17764.0
2024-10-07 10:25:00,95.66,95.79,95.54,95.79,16226.0,94.2441,94.3722,94.1259,94.3722,16226.0
2024-10-07 10:30:00,95.79,96.3,95.79,96.27,26936.0,94.3722,94.8747,94.3722,94.8451,26936.0
2024-10-07 10:35:00,96.28,96.3,96.13,96.23,20041.0,94.855,94.8747,94.7072,94.8057,20041.0
2024-10-07 10:40:00,96.25,96.3,96.15,96.19,15913.0,94.8254,94.8747,94.7269,94.7663,15913.0
2024-10-07 10:45:00,96.22,96.41,96.21,96.34,18158.0,94.7958,94.983,94.786,94.9141,18158.0
2024-10-07 10:50:00,96.38,96.6,96.34,96.44,24614.0,94.9535,95.1702,94.9141,95.0126,24614.0
2024-10-07 10:55:00,96.43,96.43,96.11,96.15,30833.0,95.0027,95.0027,94.6875,94.7269,30833.0
2024-10-07 11:00:00,96.14,96.15,95.89,96.03,15936.0,94.717,94.7269,94.4707,94.6087,15936.0
2024-10-07 11:05:00,96.03,96.07,95.85,95.91,20920.0,94.6087,94.6481,94.4313,94.4904,20920.0
2024-10-07 11:10:00,95.96,96.06,95.65,95.72,35185.0,94.5397,94.6382,94.2343,94.3032,35185.0
2024-10-07 11:15:00,95.69,95.76,95.63,95.7,9462.0,94.2737,94.3427,94.2146,94.2835,9462.0
2024-10-07 11:20:00,95.72,95.86,95.65,95.65,14602.0,94.3032,94.4412,94.2343,94.2343,14602.0
2024-10-07 11:25:00,95.68,95.78,95.48,95.56,18623.0,94.2638,94.3624,94.0668,94.1456,18623.0
2024-10-07 11:30:00,95.57,95.65,95.51,95.55,19395.0,94.1555,94.2343,94.0964,94.1358,19395.0
2024-10-07 11:35:00,95.53,95.55,95.4,95.47,13240.0,94.1161,94.1358,93.988,94.0569,13240.0
2024-10-07 11:40:00,95.49,95.6,95.29,95.29,23402.0,94.0767,94.185,93.8796,93.8796,23402.0
2024-10-07 11:45:00,95.27,95.31,95.17,95.26,12064.0,93.8599,93.8993,93.7614,93.8501,12064.0
2024-10-07 11:50:00,95.22,95.41,95.22,95.37,11983.0,93.8106,93.9978,93.8106,93.9584,11983.0
2024-10-07 11:55:00,95.36,95.42,95.27,95.31,14068.0,93.9486,94.0077,93.8599,93.8993,14068.0
2024-10-07 12:00:00,95.32,95.45,95.3,95.4,10287.0,93.9092,94.0372,93.8895,93.988,10287.0
2024-10-07 12:05:00,95.4,95.4,95.18,95.22,32102.0,93.988,93.988,93.7712,93.8106,32102.0
2024-10-07 12:10:00,95.18,95.28,95.16,95.28,11769.0,93.7712,93.8698,93.7515,93.8698,11769.0
2024-10-07 12:15:00,95.27,95.51,95.2,95.51,23340.0,93.8599,94.0964,93.7909,94.0964,23340.0
2024-10-07 12:20:00,95.47,95.56,95.44,95.56,11023.0,94.0569,94.1456,94.0274,94.1456,11023.0
2024-10-07 12:25:00,95.57,95.67,95.57,95.63,12875.0,94.1555,94.254,94.1555,94.2146,12875.0
2024-10-07 12:30:00,95.65,95.75,95.52,95.68,23266.0,94.2343,94.3328,94.1062,94.2638,23266.0
2024-10-07 12:35:00,95.68,95.78,95.61,95.62,9139.0,94.2638,94.3624,94.1949,94.2047,9139.0
2024-10-07 12:40:00,95.65,95.65,95.58,95.62,12975.0,94.2343,94.2343,94.1653,94.2047,12975.0
2024-10-07 12:45:00,95.63,95.67,95.52,95.65,7397.0,94.2146,94.254,94.1062,94.2343,7397.0
2024-10-07 12:50:00,95.67,95.82,95.66,95.79,9431.0,94.254,94.4018,94.2441,94.3722,9431.0
2024-10-07 12:55:00,95.8,95.83,95.65,95.71,9629.0,94.3821,94.4116,94.2343,94.2934,9629.0
2024-10-07 13:00:00,95.74,95.91,95.7,95.9,14836.0,94.323,94.4904,94.2835,94.4806,14836.0
2024-10-07 13:05:00,95.91,96.19,95.89,96.11,29255.0,94.4904,94.7663,94.4707,94.6875,29255.0
2024-10-07 13:10:00,96.1,96.18,95.95,96.09,31197.0,94.6776,94.7564,94.5298,94.6678,31197.0
2024-10-07 13:15:00,96.09,96.25,96.03,96.22,15291.0,94.6678,94.8254,94.6087,94.7958,15291.0
2024-10-07 13:20:00,96.18,96.22,95.95,96.04,19432.0,94.7564,94.7958,94.5298,94.6185,19432.0
2024-10-07 13:25:00,96.04,96.04,95.74,95.74,13919.0,94.6185,94.6185,94.323,94.323,13919.0
2024-10-07 13:30:00,95.75,95.75,95.53,95.66,15132.0,94.3328,94.3328,94.1161,94.2441,15132.0
2024-10-07 13:35:00,95.66,95.86,95.66,95.79,8183.0,94.2441,94.4412,94.2441,94.3722,8183.0
2024-10-07 13:40:00,95.78,95.88,95.78,95.87,3719.0,94.3624,94.4609,94.3624,94.451,3719.0
2024-10-07 13:45:00,95.87,95.95,95.82,95.89,7864.0,94.451,94.5298,94.4018,94.4707,7864.0
2024-10-07 13:50:00,95.89,95.92,95.66,95.77,16768.0,94.4707,94.5003,94.2441,94.3525,16768.0
2024-10-07 13:55:00,95.75,95.91,95.72,95.91,5886.0,94.3328,94.4904,94.3032,94.4904,5886.0
2024-10-07 14:00:00,95.9,95.9,95.66,95.68,11609.0,94.4806,94.4806,94.2441,94.2638,11609.0
2024-10-07 14:05:00,95.7,95.83,95.67,95.8,11114.0,94.2835,94.4116,94.254,94.3821,11114.0
2024-10-07 14:10:00,95.78,95.81,95.7,95.81,12980.0,94.3624,94.3919,94.2835,94.3919,12980.0
2024-10-07 14:15:00,95.83,95.99,95.81,95.95,15687.0,94.4116,94.5693,94.3919,94.5298,15687.0
2024-10-07 14:20:00,95.97,96.09,95.89,95.89,19408.0,94.5495,94.6678,94.4707,94.4707,19408.0
2024-10-07 14:25:00,95.91,96.06,95.91,95.99,15351.0,94.4904,94.6382,94.4904,94.5693,15351.0
2024-10-07 14:30:00,95.98,96.01,95.58,95.87,31563.0,94.5594,94.589,94.1653,94.451,31563.0
2024-10-07 14:35:00,95.83,95.83,95.66,95.66,7586.0,94.4116,94.4116,94.2441,94.2441,7586.0
2024-10-07 14:40:00,95.64,95.68,95.5,95.51,8688.0,94.2244,94.2638,94.0865,94.0964,8688.0
2024-10-07 14:45:00,95.48,95.56,95.26,95.37,13380.0,94.0668,94.1456,93.8501,93.9584,13380.0
2024-10-07 14:50:00,95.36,95.48,95.29,95.36,13615.0,93.9486,94.0668,93.8796,93.9486,13615.0
2024-10-07 14:55:00,95.36,95.5,95.36,95.46,11338.0,93.9486,94.0865,93.9486,94.0471,11338.0
2024-10-07 15:00:00,95.44,95.58,95.41,95.53,12662.0,94.0274,94.1653,93.9978,94.1161,12662.0
2024-10-07 15:05:00,95.54,95.82,95.52,95.81,12518.0,94.1259,94.4018,94.1062,94.3919,12518.0
2024-10-07 15:10:00,95.81,95.88,95.76,95.85,11302.0,94.3919,94.4609,94.3427,94.4313,11302.0
2024-10-07 15:15:00,95.87,96.01,95.86,95.92,12451.0,94.451,94.589,94.4412,94.5003,12451.0
2024-10-07 15:20:00,95.93,96.15,95.91,96.13,19890.0,94.5101,94.7269,94.4904,94.7072,19890.0
2024-10-07 15:25:00,96.13,96.15,96.06,96.13,14310.0,94.7072,94.7269,94.6382,94.7072,14310.0
2024-10-07 15:30:00,96.12,96.19,95.88,96.02,21677.0,94.6973,94.7663,94.4609,94.5988,21677.0
2024-10-07 15:35:00,96.02,96.08,95.84,96.04,21289.0,94.5988,94.6579,94.4215,94.6185,21289.0
2024-10-07 15:40:00,96.04,96.13,95.98,96.09,26490.0,94.6185,94.7072,94.5594,94.6678,26490.0
2024-10-07 15:45:00,96.12,96.28,96.11,96.28,32604.0,94.6973,94.855,94.6875,94.855,32604.0
2024-10-07 15:50:00,96.27,96.28,96.01,96.22,68229.0,94.8451,94.855,94.589,94.7958,68229.0
2024-10-07 15:55:00,96.22,96.24,96.0,96.05,197261.0,94.7958,94.8156,94.5791,94.6284,197261.0
2024-10-08 09:30:00,93.28,93.65,91.79,92.0,172158.0,91.8994,92.2639,90.4314,90.6383,172158.0
2024-10-08 09:35:00,91.92,92.28,91.62,91.79,72859.0,90.5595,90.9142,90.2639,90.4314,72859.0
2024-10-08 09:40:00,91.7,92.12,91.19,91.93,98880.0,90.3427,90.7565,89.8403,90.5693,98880.0
2024-10-08 09:45:00,91.93,91.93,91.64,91.79,34336.0,90.5693,90.5693,90.2836,90.4314,34336.0
2024-10-08 09:50:00,91.8,92.16,91.67,92.09,31624.0,90.4413,90.7959,90.3132,90.727,31624.0
2024-10-08 09:55:00,91.98,92.4,91.9,92.4,22393.0,90.6186,91.0324,90.5398,91.0324,22393.0
2024-10-08 10:00:00,92.31,92.4,91.68,92.4,86438.0,90.9437,91.0324,90.323,91.0324,86438.0
2024-10-08 10:05:00,92.4,92.71,92.35,92.65,35109.0,91.0324,91.3378,90.9831,91.2787,35109.0
2024-10-08 10:10:00,92.64,92.64,92.35,92.54,33611.0,91.2688,91.2688,90.9831,91.1703,33611.0
2024-10-08 10:15:00,92.55,92.55,92.3,92.32,38764.0,91.1802,91.1802,90.9339,90.9536,38764.0
2024-10-08 10:20:00,92.29,92.53,92.28,92.49,32017.0,90.924,91.1605,90.9142,91.1211,32017.0
2024-10-08 10:25:00,92.46,92.6,92.3,92.42,21082.0,91.0915,91.2294,90.9339,91.0521,21082.0
2024-10-08 10:30:00,92.42,92.56,92.04,92.17,35600.0,91.0521,91.19,90.6777,90.8058,35600.0
2024-10-08 10:35:00,92.17,92.5,92.1,92.5,28163.0,90.8058,91.1309,90.7368,91.1309,28163.0
2024-10-08 10:40:00,92.51,92.76,92.1,92.46,62300.0,91.1408,91.3871,90.7368,91.0915,62300.0
2024-10-08 10:45:00,92.47,92.65,92.31,92.6,18050.0,91.1014,91.2787,90.9437,91.2294,18050.0
2024-10-08 10:50:00,92.6,92.81,92.53,92.58,14475.0,91.2294,91.4363,91.1605,91.2097,14475.0
2024-10-08 10:55:00,92.56,92.63,92.43,92.5,27914.0,91.19,91.259,91.0619,91.1309,27914.0
2024-10-08 11:00:00,92.54,92.56,92.3,92.43,20138.0,91.1703,91.19,90.9339,91.0619,20138.0
2024-10-08 11:05:00,92.44,92.49,92.22,92.26,19125.0,91.0718,91.1211,90.8551,90.8945,19125.0
2024-10-08 11:10:00,92.27,92.51,92.26,92.48,34759.0,90.9043,91.1408,90.8945,91.1112,34759.0
2024-10-08 11:15:00,92.48,92.7,92.47,92.55,17371.0,91.1112,91.3279,91.1014,91.1802,17371.0
2024-10-08 11:20:00,92.54,92.65,92.51,92.61,11615.0,91.1703,91.2787,91.1408,91.2393,11615.0
2024-10-08 11:25:00,92.61,92.79,92.54,92.67,15286.0,91.2393,91.4166,91.1703,91.2984,15286.0
2024-10-08 11:30:00,92.69,93.04,92.69,92.87,24326.0,91.3181,91.6629,91.3181,91.4954,24326.0
2024-10-08 11:35:00,92.87,93.02,92.74,93.0,17979.0,91.4954,91.6432,91.3674,91.6235,17979.0
2024-10-08 11:40:00,93.02,93.12,92.91,93.11,24717.0,91.6432,91.7417,91.5348,91.7319,24717.0
2024-10-08 11:45:00,93.13,93.35,93.08,93.15,23101.0,91.7516,91.9683,91.7023,91.7713,23101.0
2024-10-08 11:50:00,93.17,93.4,93.11,93.4,19675.0,91.791,92.0176,91.7319,92.0176,19675.0
2024-10-08 11:55:00,93.41,93.46,93.36,93.44,38408.0,92.0274,92.0767,91.9782,92.057,38408.0
2024-10-08 12:00:00,93.44,93.57,93.37,93.42,18635.0,92.057,92.1851,91.988,92.0373,18635.0
2024-10-08 12:05:00,93.43,93.51,93.37,93.48,21322.0,92.0471,92.126,91.988,92.0964,21322.0
2024-10-08 12:10:00,93.5,93.61,93.45,93.51,12842.0,92.1161,92.2245,92.0668,92.126,12842.0
2024-10-08 12:15:00,93.51,93.54,93.43,93.48,12029.0,92.126,92.1555,92.0471,92.0964,12029.0
2024-10-08 12:20:00,93.48,93.68,93.45,93.56,39402.0,92.0964,92.2934,92.0668,92.1752,39402.0
2024-10-08 12:25:00,93.58,93.69,93.53,93.59,12025.0,92.1949,92.3033,92.1457,92.2048,12025.0
2024-10-08 12:30:00,93.59,93.87,93.59,93.85,11235.0,92.2048,92.4806,92.2048,92.4609,11235.0
2024-10-08 12:35:00,93.89,93.9,93.78,93.9,7198.0,92.5003,92.5102,92.392,92.5102,7198.0
2024-10-08 12:40:00,93.89,93.92,93.8,93.84,11006.0,92.5003,92.5299,92.4117,92.4511,11006.0
2024-10-08 12:45:00,93.87,93.9,93.61,93.67,12120.0,92.4806,92.5102,92.2245,92.2836,12120.0
2024-10-08 12:50:00,93.7,93.72,93.65,93.68,4562.0,92.3131,92.3329,92.2639,92.2934,4562.0
2024-10-08 12:55:00,93.68,93.68,93.38,93.44,11252.0,92.2934,92.2934,91.9979,92.057,11252.0
2024-10-08 13:00:00,93.44,93.5,93.31,93.31,8705.0,92.057,92.1161,91.9289,91.9289,8705.0
2024-10-08 13:05:00,93.34,93.34,93.17,93.28,15578.0,91.9585,91.9585,91.791,91.8994,15578.0
2024-10-08 13:10:00,93.27,93.4,93.25,93.33,17829.0,91.8895,92.0176,91.8698,91.9486,17829.0
2024-10-08 13:15:00,93.3,93.42,93.25,93.39,8477.0,91.9191,92.0373,91.8698,92.0077,8477.0
2024-10-08 13:20:00,93.38,93.59,93.37,93.48,13630.0,91.9979,92.2048,91.988,92.0964,13630.0
2024-10-08 13:25:00,93.48,93.63,93.47,93.62,14104.0,92.0964,92.2442,92.0866,92.2343,14104.0
2024-10-08 13:30:00,93.6,93.67,93.56,93.64,8342.0,92.2146,92.2836,92.1752,92.254,8342.0
2024-10-08 13:35:00,93.61,93.76,93.58,93.62,13449.0,92.2245,92.3723,92.1949,92.2343,13449.0
2024-10-08 13:40:00,93.61,93.81,93.59,93.81,15096.0,92.2245,92.4215,92.2048,92.4215,15096.0
2024-10-08 13:45:00,93.79,93.98,93.77,93.95,14483.0,92.4018,92.589,92.3821,92.5594,14483.0
2024-10-08 13:50:00,93.93,94.09,93.93,94.09,6715.0,92.5397,92.6974,92.5397,92.6974,6715.0
2024-10-08 13:55:00,94.06,94.17,93.91,93.91,6455.0,92.6678,92.7762,92.52,92.52,6455.0
2024-10-08 14:00:00,93.91,93.98,93.88,93.97,6548.0,92.52,92.589,92.4905,92.5792,6548.0
2024-10-08 14:05:00,93.97,94.01,93.94,93.99,8179.0,92.5792,92.6186,92.5496,92.5989,8179.0
2024-10-08 14:10:00,94.0,94.11,93.97,94.08,15562.0,92.6087,92.7171,92.5792,92.6875,15562.0
2024-10-08 14:15:00,94.09,94.15,94.04,94.14,11075.0,92.6974,92.7565,92.6481,92.7466,11075.0
2024-10-08 14:20:00,94.13,94.15,94.03,94.03,21157.0,92.7368,92.7565,92.6383,92.6383,21157.0
2024-10-08 14:25:00,94.04,94.05,93.94,93.94,8332.0,92.6481,92.658,92.5496,92.5496,8332.0
2024-10-08 14:30:00,93.91,94.02,93.91,94.0,9492.0,92.52,92.6284,92.52,92.6087,9492.0
2024-10-08 14:35:00,93.99,94.06,93.94,94.03,9704.0,92.5989,92.6678,92.5496,92.6383,9704.0
2024-10-08 14:40:00,94.02,94.03,93.91,93.94,6049.0,92.6284,92.6383,92.52,92.5496,6049.0
2024-10-08 14:45:00,93.94,93.99,93.88,93.97,10073.0,92.5496,92.5989,92.4905,92.5792,10073.0
2024-10-08 14:50:00,93.97,93.97,93.85,93.9,9388.0,92.5792,92.5792,92.4609,92.5102,9388.0
2024-10-08 14:55:00,93.89,94.03,93.88,93.99,11775.0,92.5003,92.6383,92.4905,92.5989,11775.0
2024-10-08 15:00:00,93.94,93.97,93.83,93.95,13443.0,92.5496,92.5792,92.4412,92.5594,13443.0
2024-10-08 15:05:00,93.95,93.95,93.73,93.74,17599.0,92.5594,92.5594,92.3427,92.3526,17599.0
2024-10-08 15:10:00,93.74,93.74,93.55,93.62,35592.0,92.3526,92.3526,92.1654,92.2343,35592.0
2024-10-08 15:15:00,93.63,93.71,93.6,93.7,16318.0,92.2442,92.323,92.2146,92.3131,16318.0
2024-10-08 15:20:00,93.7,93.7,93.41,93.58,27872.0,92.3131,92.3131,92.0274,92.1949,27872.0
2024-10-08 15:25:00,93.58,93.66,93.55,93.6,16205.0,92.1949,92.2737,92.1654,92.2146,16205.0
2024-10-08 15:30:00,93.58,93.76,93.51,93.67,24788.0,92.1949,92.3723,92.126,92.2836,24788.0
2024-10-08 15:35:00,93.67,93.81,93.67,93.79,14282.0,92.2836,92.4215,92.2836,92.4018,14282.0
2024-10-08 15:40:00,93.78,93.86,93.74,93.81,21272.0,92.392,92.4708,92.3526,92.4215,21272.0
2024-10-08 15:45:00,93.81,93.81,93.62,93.79,25688.0,92.4215,92.4215,92.2343,92.4018,25688.0
2024-10-08 15:50:00,93.77,93.82,93.56,93.82,49449.0,92.3821,92.4314,92.1752,92.4314,49449.0
2024-10-08 15:55:00,93.8,94.0,93.76,93.9,185586.0,92.4117,92.6087,92.3723,92.5102,185586.0
2024-10-09 09:30:00,93.74,93.95,92.37,92.41,36759.0,92.3526,92.5594,91.0028,91.0422,36759.0
2024-10-09 09:35:00,92.26,92.51,92.05,92.45,18005.0,90.8945,91.1408,90.6876,91.0816,18005.0
2024-10-09 09:40:00,92.47,92.8,92.47,92.61,9941.0,91.1014,91.4265,91.1014,91.2393,9941.0
2024-10-09 09:45:00,92.63,92.76,92.41,92.51,14161.0,91.259,91.3871,91.0422,91.1408,14161.0
2024-10-09 09:50:00,92.51,92.75,92.4,92.66,8486.0,91.1408,91.3772,91.0324,91.2885,8486.0
2024-10-09 09:55:00,92.66,92.75,92.43,92.72,13770.0,91.2885,91.3772,91.0619,91.3477,13770.0
2024-10-09 10:00:00,92.77,92.96,92.48,92.86,20952.0,91.3969,91.5841,91.1112,91.4856,20952.0
2024-10-09 10:05:00,92.84,92.88,92.45,92.62,11534.0,91.4659,91.5053,91.0816,91.2491,11534.0
2024-10-09 10:10:00,92.7,92.86,92.65,92.66,10114.0,91.3279,91.4856,91.2787,91.2885,10114.0
2024-10-09 10:15:00,92.63,92.74,92.49,92.49,9817.0,91.259,91.3674,91.1211,91.1211,9817.0
2024-10-09 10:20:00,92.5,92.54,92.33,92.35,12729.0,91.1309,91.1703,90.9634,90.9831,12729.0
2024-10-09 10:25:00,92.37,92.57,92.3,92.49,8343.0,91.0028,91.1999,90.9339,91.1211,8343.0
2024-10-09 10:30:00,92.47,92.54,92.41,92.46,16621.0,91.1014,91.1703,91.0422,91.0915,16621.0
2024-10-09 10:35:00,92.46,92.52,92.32,92.37,10853.0,91.0915,91.1506,90.9536,91.0028,10853.0
2024-10-09 10:40:00,92.34,92.53,92.27,92.41,19188.0,90.9733,91.1605,90.9043,91.0422,19188.0
2024-10-09 10:45:00,92.44,92.63,92.38,92.63,9357.0,91.0718,91.259,91.0127,91.259,9357.0
2024-10-09 10:50:00,92.65,92.82,92.63,92.73,3832.0,91.2787,91.4462,91.259,91.3575,3832.0
2024-10-09 10:55:00,92.7,92.91,92.62,92.85,6254.0,91.3279,91.5348,91.2491,91.4757,6254.0
2024-10-09 11:00:00,92.85,92.94,92.79,92.79,5072.0,91.4757,91.5644,91.4166,91.4166,5072.0
2024-10-09 11:05:00,92.81,92.88,92.75,92.84,10469.0,91.4363,91.5053,91.3772,91.4659,10469.0
2024-10-09 11:10:00,92.87,92.91,92.81,92.9,5913.0,91.4954,91.5348,91.4363,91.525,5913.0
2024-10-09 11:15:00,92.92,93.01,92.75,92.89,23363.0,91.5447,91.6334,91.3772,91.5151,23363.0
2024-10-09 11:20:00,92.92,93.34,92.92,93.16,20036.0,91.5447,91.9585,91.5447,91.7811,20036.0
2024-10-09 11:25:00,93.17,93.4,93.13,93.27,12190.0,91.791,92.0176,91.7516,91.8895,12190.0
2024-10-09 11:30:00,93.23,93.47,93.23,93.37,11791.0,91.8501,92.0866,91.8501,91.988,11791.0
2024-10-09 11:35:00,93.39,93.43,93.21,93.22,8621.0,92.0077,92.0471,91.8304,91.8403,8621.0
2024-10-09 11:40:00,93.21,93.33,93.15,93.32,11796.0,91.8304,91.9486,91.7713,91.9388,11796.0
2024-10-09 11:45:00,93.3,93.38,93.24,93.34,5905.0,91.9191,91.9979,91.86,91.9585,5905.0
2024-10-09 11:50:00,93.32,93.41,93.3,93.36,8630.0,91.9388,92.0274,91.9191,91.9782,8630.0
2024-10-09 11:55:00,93.34,93.5,93.3,93.46,11691.0,91.9585,92.1161,91.9191,92.0767,11691.0
2024-10-09 12:00:00,93.49,93.57,93.47,93.54,5776.0,92.1063,92.1851,92.0866,92.1555,5776.0
2024-10-09 12:05:00,93.54,93.66,93.47,93.56,4385.0,92.1555,92.2737,92.0866,92.1752,4385.0
2024-10-09 12:10:00,93.6,93.71,93.58,93.67,5756.0,92.2146,92.323,92.1949,92.2836,5756.0
2024-10-09 12:15:00,93.66,93.67,93.56,93.56,7152.0,92.2737,92.2836,92.1752,92.1752,7152.0
2024-10-09 12:20:00,93.54,93.7,93.52,93.61,5382.0,92.1555,92.3131,92.1358,92.2245,5382.0
2024-10-09 12:25:00,93.63,93.86,93.6,93.82,13311.0,92.2442,92.4708,92.2146,92.4314,13311.0
2024-10-09 12:30:00,93.84,93.84,93.72,93.8,11245.0,92.4511,92.4511,92.3329,92.4117,11245.0
2024-10-09 12:35:00,93.8,93.85,93.65,93.72,16274.0,92.4117,92.4609,92.2639,92.3329,16274.0
2024-10-09 12:40:00,93.72,93.83,93.66,93.82,5449.0,92.3329,92.4412,92.2737,92.4314,5449.0
2024-10-09 12:45:00,93.84,93.88,93.71,93.73,7723.0,92.4511,92.4905,92.323,92.3427,7723.0
2024-10-09 12:50:00,93.74,93.77,93.53,93.53,10811.0,92.3526,92.3821,92.1457,92.1457,10811.0
2024-10-09 12:55:00,93.54,93.65,93.53,93.64,6060.0,92.1555,92.2639,92.1457,92.254,6060.0
2024-10-09 13:00:00,93.62,93.63,93.44,93.45,6239.0,92.2343,92.2442,92.057,92.0668,6239.0
2024-10-09 13:05:00,93.45,93.61,93.45,93.61,11723.0,92.0668,92.2245,92.0668,92.2245,11723.0
2024-10-09 13:10:00,93.61,93.72,93.61,93.7,9760.0,92.2245,92.3329,92.2245,92.3131,9760.0
2024-10-09 13:15:00,93.69,93.78,93.65,93.78,5010.0,92.3033,92.392,92.2639,92.392,5010.0
2024-10-09 13:20:00,93.76,93.91,93.7,93.91,33073.0,92.3723,92.52,92.3131,92.52,33073.0
2024-10-09 13:25:00,93.93,93.94,93.8,93.86,8851.0,92.5397,92.5496,92.4117,92.4708,8851.0
2024-10-09 13:30:00,93.85,94.02,93.85,93.94,18508.0,92.4609,92.6284,92.4609,92.5496,18508.0
2024-10-09 13:35:00,93.91,93.92,93.81,93.84,4004.0,92.52,92.5299,92.4215,92.4511,4004.0
2024-10-09 13:40:00,93.85,93.97,93.84,93.93,6911.0,92.4609,92.5792,92.4511,92.5397,6911.0
2024-10-09 13:45:00,93.91,94.01,93.88,93.89,11840.0,92.52,92.6186,92.4905,92.5003,11840.0
2024-10-09 13:50:00,93.88,93.95,93.67,93.93,22276.0,92.4905,92.5594,92.2836,92.5397,22276.0
2024-10-09 13:55:00,93.94,94.08,93.91,94.07,17577.0,92.5496,92.6875,92.52,92.6777,17577.0
2024-10-09 14:00:00,94.1,94.17,93.98,94.09,15085.0,92.7072,92.7762,92.589,92.6974,15085.0
2024-10-09 14:05:00,94.09,94.15,94.05,94.09,5996.0,92.6974,92.7565,92.658,92.6974,5996.0
2024-10-09 14:10:00,94.08,94.1,93.98,93.99,16413.0,92.6875,92.7072,92.589,92.5989,16413.0
2024-10-09 14:15:00,93.98,93.99,93.79,93.82,8333.0,92.589,92.5989,92.4018,92.4314,8333.0
2024-10-09 14:20:00,93.77,93.79,93.52,93.52,8693.0,92.3821,92.4018,92.1358,92.1358,8693.0
2024-10-09 14:25:00,93.47,93.58,93.43,93.55,19240.0,92.0866,92.1949,92.0471,92.1654,19240.0
2024-10-09 14:30:00,93.53,93.54,93.3,93.33,13131.0,92.1457,92.1555,91.9191,91.9486,13131.0
2024-10-09 14:35:00,93.31,93.61,93.3,93.54,19868.0,91.9289,92.2245,91.9191,92.1555,19868.0
2024-10-09 14:40:00,93.51,93.55,93.43,93.5,6838.0,92.126,92.1654,92.0471,92.1161,6838.0
2024-10-09 14:45:00,93.51,93.58,93.5,93.52,11308.0,92.126,92.1949,92.1161,92.1358,11308.0
2024-10-09 14:50:00,93.47,93.6,93.44,93.59,9291.0,92.0866,92.2146,92.057,92.2048,9291.0
2024-10-09 14:55:00,93.6,93.62,93.48,93.6,13385.0,92.2146,92.2343,92.0964,92.2146,13385.0
2024-10-09 15:00:00,93.59,93.6,93.48,93.5,11834.0,92.2048,92.2146,92.0964,92.1161,11834.0
2024-10-09 15:05:00,93.48,93.59,93.41,93.55,9780.0,92.0964,92.2048,92.0274,92.1654,9780.0
2024-10-09 15:10:00,93.55,93.55,93.4,93.46,9167.0,92.1654,92.1654,92.0176,92.0767,9167.0
2024-10-09 15:15:00,93.45,93.55,93.45,93.53,8284.0,92.0668,92.1654,92.0668,92.1457,8284.0
2024-10-09 15:20:00,93.54,93.67,93.49,93.66,21104.0,92.1555,92.2836,92.1063,92.2737,21104.0
2024-10-09 15:25:00,93.65,93.81,93.65,93.8,18387.0,92.2639,92.4215,92.2639,92.4117,18387.0
2024-10-09 15:30:00,93.78,93.85,93.72,93.78,19016.0,92.392,92.4609,92.3329,92.392,19016.0
2024-10-09 15:35:00,93.75,93.89,93.7,93.7,21168.0,92.3624,92.5003,92.3131,92.3131,21168.0
2024-10-09 15:40:00,93.7,93.72,93.51,93.51,16682.0,92.3131,92.3329,92.126,92.126,16682.0
2024-10-09 15:45:00,93.51,93.53,93.4,93.44,33611.0,92.126,92.1457,92.0176,92.057,33611.0
2024-10-09 15:50:00,93.44,93.7,93.44,93.68,48848.0,92.057,92.3131,92.057,92.2934,48848.0
2024-10-09 15:55:00,93.69,93.77,93.58,93.72,156924.0,92.3033,92.3821,92.1949,92.3329,156924.0
2024-10-10 09:30:00,93.74,94.09,93.26,93.34,63322.0,92.3526,92.6974,91.8797,91.9585,63322.0
2024-10-10 09:35:00,93.31,93.61,93.21,93.45,20996.0,91.9289,92.2245,91.8304,92.0668,20996.0
2024-10-10 09:40:00,93.43,93.79,93.15,93.16,53888.0,92.0471,92.4018,91.7713,91.7811,53888.0
2024-10-10 09:45:00,93.16,93.48,93.12,93.46,23058.0,91.7811,92.0964,91.7417,92.0767,23058.0
2024-10-10 09:50:00,93.53,93.83,93.4,93.6,12301.0,92.1457,92.4412,92.0176,92.2146,12301.0
2024-10-10 09:55:00,93.62,93.92,93.62,93.7,22710.0,92.2343,92.5299,92.2343,92.3131,22710.0
2024-10-10 10:00:00,93.74,94.16,93.69,94.16,21318.0,92.3526,92.7663,92.3033,92.7663,21318.0
2024-10-10 10:05:00,94.16,94.44,94.15,94.29,20908.0,92.7663,93.0422,92.7565,92.8944,20908.0
2024-10-10 10:10:00,94.23,94.5,93.97,94.06,7495.0,92.8353,93.1013,92.5792,92.6678,7495.0
2024-10-10 10:15:00,94.03,94.25,94.02,94.11,9111.0,92.6383,92.855,92.6284,92.7171,9111.0
2024-10-10 10:20:00,94.06,94.12,93.87,93.95,12525.0,92.6678,92.7269,92.4806,92.5594,12525.0
2024-10-10 10:25:00,93.99,94.3,93.97,94.3,11281.0,92.5989,92.9043,92.5792,92.9043,11281.0
2024-10-10 10:30:00,94.23,94.26,94.04,94.09,7895.0,92.8353,92.8649,92.6481,92.6974,7895.0
2024-10-10 10:35:00,94.12,94.2,94.04,94.15,6905.0,92.7269,92.8057,92.6481,92.7565,6905.0
2024-10-10 10:40:00,94.18,94.19,94.0,94.07,10197.0,92.786,92.7959,92.6087,92.6777,10197.0
2024-10-10 10:45:00,94.08,94.09,93.97,94.09,6769.0,92.6875,92.6974,92.5792,92.6974,6769.0
2024-10-10 10:50:00,94.09,94.17,94.02,94.15,6198.0,92.6974,92.7762,92.6284,92.7565,6198.0
2024-10-10 10:55:00,94.15,94.53,94.15,94.47,7608.0,92.7565,93.1309,92.7565,93.0718,7608.0
2024-10-10 11:00:00,94.5,94.54,94.38,94.42,7488.0,93.1013,93.1407,92.9831,93.0225,7488.0
2024-10-10 11:05:00,94.47,94.68,94.46,94.61,26595.0,93.0718,93.2786,93.0619,93.2097,26595.0
2024-10-10 11:10:00,94.61,94.76,94.58,94.71,16886.0,93.2097,93.3575,93.1801,93.3082,16886.0
2024-10-10 11:15:00,94.73,94.83,94.72,94.77,15769.0,93.3279,93.4264,93.3181,93.3673,15769.0
2024-10-10 11:20:00,94.78,94.78,94.53,94.64,10818.0,93.3772,93.3772,93.1309,93.2392,10818.0
2024-10-10 11:25:00,94.64,94.66,94.5,94.59,22109.0,93.2392,93.2589,93.1013,93.19,22109.0
2024-10-10 11:30:00,94.59,94.63,94.44,94.57,6323.0,93.19,93.2294,93.0422,93.1703,6323.0
2024-10-10 11:35:00,94.54,94.68,94.41,94.67,10700.0,93.1407,93.2786,93.0126,93.2688,10700.0
2024-10-10 11:40:00,94.65,94.69,94.39,94.4,16079.0,93.2491,93.2885,92.9929,93.0028,16079.0
2024-10-10 11:45:00,94.38,94.39,94.27,94.27,2682.0,92.9831,92.9929,92.8747,92.8747,2682.0
2024-10-10 11:50:00,94.29,94.3,94.23,94.27,3020.0,92.8944,92.9043,92.8353,92.8747,3020.0
2024-10-10 11:55:00,94.29,94.47,94.29,94.37,9639.0,92.8944,93.0718,92.8944,92.9732,9639.0
2024-10-10 12:00:00,94.34,94.36,94.18,94.18,6875.0,92.9437,92.9634,92.786,92.786,6875.0
2024-10-10 12:05:00,94.19,94.37,94.19,94.34,3506.0,92.7959,92.9732,92.7959,92.9437,3506.0
2024-10-10 12:10:00,94.33,94.4,94.27,94.34,4219.0,92.9338,93.0028,92.8747,92.9437,4219.0
2024-10-10 12:15:00,94.34,94.34,94.2,94.23,8194.0,92.9437,92.9437,92.8057,92.8353,8194.0
2024-10-10 12:20:00,94.23,94.37,94.23,94.26,12121.0,92.8353,92.9732,92.8353,92.8649,12121.0
2024-10-10 12:25:00,94.24,94.26,94.17,94.24,3882.0,92.8452,92.8649,92.7762,92.8452,3882.0
2024-10-10 12:30:00,94.25,94.28,94.12,94.18,7112.0,92.855,92.8846,92.7269,92.786,7112.0
2024-10-10 12:35:00,94.16,94.42,94.15,94.41,9870.0,92.7663,93.0225,92.7565,93.0126,9870.0
2024-10-10 12:40:00,94.35,94.35,94.15,94.22,10524.0,92.9535,92.9535,92.7565,92.8255,10524.0
2024-10-10 12:45:00,94.19,94.21,94.02,94.03,5662.0,92.7959,92.8156,92.6284,92.6383,5662.0
2024-10-10 12:50:00,94.03,94.12,94.02,94.12,5012.0,92.6383,92.7269,92.6284,92.7269,5012.0
2024-10-10 12:55:00,94.12,94.14,94.0,94.01,8043.0,92.7269,92.7466,92.6087,92.6186,8043.0
2024-10-10 13:00:00,94.0,94.08,93.96,94.04,7050.0,92.6087,92.6875,92.5693,92.6481,7050.0
2024-10-10 13:05:00,94.03,94.14,93.96,94.05,18106.0,92.6383,92.7466,92.5693,92.658,18106.0
2024-10-10 13:10:00,94.06,94.21,94.05,94.18,5343.0,92.6678,92.8156,92.658,92.786,5343.0
2024-10-10 13:15:00,94.2,94.27,94.18,94.25,5845.0,92.8057,92.8747,92.786,92.855,5845.0
2024-10-10 13:20:00,94.24,94.41,94.24,94.37,7398.0,92.8452,93.0126,92.8452,92.9732,7398.0
2024-10-10 13:25:00,94.35,94.39,94.31,94.38,5846.0,92.9535,92.9929,92.9141,92.9831,5846.0
2024-10-10 13:30:00,94.4,94.51,94.39,94.47,5566.0,93.0028,93.1112,92.9929,93.0718,5566.0
2024-10-10 13:35:00,94.45,94.56,94.45,94.52,4883.0,93.052,93.1604,93.052,93.121,4883.0
2024-10-10 13:40:00,94.52,94.58,94.45,94.54,11535.0,93.121,93.1801,93.052,93.1407,11535.0
2024-10-10 13:45:00,94.55,94.61,94.46,94.5,9156.0,93.1506,93.2097,93.0619,93.1013,9156.0
2024-10-10 13:50:00,94.48,94.48,94.29,94.48,4874.0,93.0816,93.0816,92.8944,93.0816,4874.0
2024-10-10 13:55:00,94.5,94.71,94.5,94.71,5177.0,93.1013,93.3082,93.1013,93.3082,5177.0
2024-10-10 14:00:00,94.71,94.72,94.57,94.57,3339.0,93.3082,93.3181,93.1703,93.1703,3339.0
2024-10-10 14:05:00,94.52,94.57,94.49,94.5,5218.0,93.121,93.1703,93.0915,93.1013,5218.0
2024-10-10 14:10:00,94.51,94.54,94.43,94.48,7264.0,93.1112,93.1407,93.0323,93.0816,7264.0
2024-10-10 14:15:00,94.48,94.49,94.42,94.48,4313.0,93.0816,93.0915,93.0225,93.0816,4313.0
2024-10-10 14:20:00,94.44,94.55,94.44,94.52,16373.0,93.0422,93.1506,93.0422,93.121,16373.0
2024-10-10 14:25:00,94.51,94.57,94.49,94.57,7342.0,93.1112,93.1703,93.0915,93.1703,7342.0
2024-10-10 14:30:00,94.56,94.58,94.51,94.57,7875.0,93.1604,93.1801,93.1112,93.1703,7875.0
2024-10-10 14:35:00,94.56,94.61,94.55,94.56,6088.0,93.1604,93.2097,93.1506,93.1604,6088.0
2024-10-10 14:40:00,94.58,94.6,94.45,94.51,11331.0,93.1801,93.1998,93.052,93.1112,11331.0
2024-10-10 14:45:00,94.54,94.57,94.49,94.49,4866.0,93.1407,93.1703,93.0915,93.0915,4866.0
2024-10-10 14:50:00,94.5,94.54,94.42,94.52,8706.0,93.1013,93.1407,93.0225,93.121,8706.0
2024-10-10 14:55:00,94.54,94.66,94.53,94.65,15485.0,93.1407,93.2589,93.1309,93.2491,15485.0
2024-10-10 15:00:00,94.64,94.79,94.63,94.72,14991.0,93.2392,93.387,93.2294,93.3181,14991.0
2024-10-10 15:05:00,94.71,94.83,94.69,94.83,52007.0,93.3082,93.4264,93.2885,93.4264,52007.0
2024-10-10 15:10:00,94.83,94.93,94.76,94.89,16200.0,93.4264,93.5249,93.3575,93.4855,16200.0
2024-10-10 15:15:00,94.89,94.89,94.77,94.83,14570.0,93.4855,93.4855,93.3673,93.4264,14570.0
2024-10-10 15:20:00,94.84,94.9,94.78,94.87,13823.0,93.4363,93.4954,93.3772,93.4658,13823.0
2024-10-10 15:25:00,94.87,94.89,94.71,94.72,14666.0,93.4658,93.4855,93.3082,93.3181,14666.0
2024-10-10 15:30:00,94.72,94.74,94.57,94.64,15825.0,93.3181,93.3378,93.1703,93.2392,15825.0
2024-10-10 15:35:00,94.65,94.76,94.65,94.72,10605.0,93.2491,93.3575,93.2491,93.3181,10605.0
2024-10-10 15:40:00,94.72,94.76,94.71,94.71,11963.0,93.3181,93.3575,93.3082,93.3082,11963.0
2024-10-10 15:45:00,94.73,94.85,94.71,94.8,15005.0,93.3279,93.4461,93.3082,93.3969,15005.0
2024-10-10 15:50:00,94.79,94.94,94.79,94.94,37549.0,93.387,93.5348,93.387,93.5348,37549.0
2024-10-10 15:55:00,94.92,94.96,94.86,94.95,128614.0,93.5151,93.5545,93.456,93.5446,128614.0
2024-10-11 09:30:00,94.47,94.88,94.08,94.74,44545.0,93.0718,93.4757,92.6875,93.3378,44545.0
2024-10-11 09:35:00,94.75,94.86,94.26,94.46,10814.0,93.3476,93.456,92.8649,93.0619,10814.0
2024-10-11 09:40:00,94.6,95.09,94.6,94.93,11153.0,93.1998,93.6826,93.1998,93.5249,11153.0
2024-10-11 09:45:00,94.93,95.04,94.81,94.88,19106.0,93.5249,93.6333,93.4067,93.4757,19106.0
2024-10-11 09:50:00,94.94,95.42,94.87,95.34,36221.0,93.5348,94.0077,93.4658,93.9289,36221.0
2024-10-11 09:55:00,95.3,95.48,95.17,95.29,9659.0,93.8895,94.0668,93.7614,93.8796,9659.0
2024-10-11 10:00:00,95.26,95.26,94.94,95.1,17946.0,93.8501,93.8501,93.5348,93.6924,17946.0
2024-10-11 10:05:00,95.09,95.76,95.09,95.65,44334.0,93.6826,94.3427,93.6826,94.2343,44334.0
2024-10-11 10:10:00,95.7,95.95,95.52,95.68,25104.0,94.2835,94.5298,94.1062,94.2638,25104.0
2024-10-11 10:15:00,95.67,95.95,95.67,95.81,8559.0,94.254,94.5298,94.254,94.3919,8559.0
2024-10-11 10:20:00,95.84,95.97,95.79,95.97,8867.0,94.4215,94.5495,94.3722,94.5495,8867.0
2024-10-11 10:25:00,95.99,96.13,95.93,96.1,8528.0,94.5693,94.7072,94.5101,94.6776,8528.0
2024-10-11 10:30:00,96.06,96.35,96.02,96.35,8489.0,94.6382,94.9239,94.5988,94.9239,8489.0
2024-10-11 10:35:00,96.37,96.66,96.37,96.64,19842.0,94.9436,95.2293,94.9436,95.2096,19842.0
2024-10-11 10:40:00,96.64,96.86,96.64,96.78,31956.0,95.2096,95.4264,95.2096,95.3476,31956.0
2024-10-11 10:45:00,96.8,96.89,96.63,96.88,31350.0,95.3673,95.4559,95.1998,95.4461,31350.0
2024-10-11 10:50:00,96.87,97.14,96.86,96.97,28352.0,95.4362,95.7022,95.4264,95.5347,28352.0
2024-10-11 10:55:00,96.97,97.12,96.74,96.79,42232.0,95.5347,95.6825,95.3082,95.3574,42232.0
2024-10-11 11:00:00,96.78,97.13,96.78,97.12,7929.0,95.3476,95.6924,95.3476,95.6825,7929.0
2024-10-11 11:05:00,97.12,97.2,97.02,97.12,10902.0,95.6825,95.7613,95.584,95.6825,10902.0
2024-10-11 11:10:00,97.16,97.37,97.14,97.33,15717.0,95.7219,95.9288,95.7022,95.8894,15717.0
2024-10-11 11:15:00,97.38,97.44,97.19,97.28,13332.0,95.9387,95.9978,95.7515,95.8402,13332.0
2024-10-11 11:20:00,97.31,97.39,97.15,97.25,19621.0,95.8697,95.9485,95.7121,95.8106,19621.0
2024-10-11 11:25:00,97.24,97.38,97.18,97.26,23961.0,95.8008,95.9387,95.7416,95.8205,23961.0
2024-10-11 11:30:00,97.28,97.34,96.89,96.91,23483.0,95.8402,95.8993,95.4559,95.4756,23483.0
2024-10-11 11:35:00,96.93,97.22,96.89,97.22,17690.0,95.4953,95.781,95.4559,95.781,17690.0
2024-10-11 11:40:00,97.18,97.39,97.17,97.27,38529.0,95.7416,95.9485,95.7318,95.8303,38529.0
2024-10-11 11:45:00,97.27,97.27,96.89,97.09,43084.0,95.8303,95.8303,95.4559,95.653,43084.0
2024-10-11 11:50:00,97.09,97.09,96.65,96.67,19042.0,95.653,95.653,95.2195,95.2392,19042.0
2024-10-11 11:55:00,96.68,96.92,96.64,96.83,7793.0,95.249,95.4855,95.2096,95.3968,7793.0
2024-10-11 12:00:00,96.82,97.05,96.78,97.01,6928.0,95.387,95.6136,95.3476,95.5742,6928.0
2024-10-11 12:05:00,96.99,97.05,96.79,96.83,5917.0,95.5545,95.6136,95.3574,95.3968,5917.0
2024-10-11 12:10:00,96.84,96.84,96.72,96.76,6380.0,95.4067,95.4067,95.2884,95.3279,6380.0
2024-10-11 12:15:00,96.77,96.79,96.69,96.77,6316.0,95.3377,95.3574,95.2589,95.3377,6316.0
2024-10-11 12:20:00,96.72,96.88,96.72,96.88,7524.0,95.2884,95.4461,95.2884,95.4461,7524.0
2024-10-11 12:25:00,96.84,96.86,96.74,96.86,8198.0,95.4067,95.4264,95.3082,95.4264,8198.0
2024-10-11 12:30:00,96.83,96.94,96.83,96.93,4552.0,95.3968,95.5052,95.3968,95.4953,4552.0
2024-10-11 12:35:00,96.91,96.91,96.83,96.89,6495.0,95.4756,95.4756,95.3968,95.4559,6495.0
2024-10-11 12:40:00,96.9,96.92,96.86,96.86,4121.0,95.4658,95.4855,95.4264,95.4264,4121.0
2024-10-11 12:45:00,96.8,96.93,96.76,96.93,9611.0,95.3673,95.4953,95.3279,95.4953,9611.0
2024-10-11 12:50:00,96.92,96.96,96.86,96.87,6672.0,95.4855,95.5249,95.4264,95.4362,6672.0
2024-10-11 12:55:00,96.87,96.96,96.82,96.93,7729.0,95.4362,95.5249,95.387,95.4953,7729.0
2024-10-11 13:00:00,96.95,96.97,96.82,96.87,12842.0,95.515,95.5347,95.387,95.4362,12842.0
2024-10-11 13:05:00,96.85,96.98,96.84,96.94,13392.0,95.4165,95.5446,95.4067,95.5052,13392.0
2024-10-11 13:10:00,96.93,97.03,96.86,96.89,24658.0,95.4953,95.5939,95.4264,95.4559,24658.0
2024-10-11 13:15:00,96.84,96.89,96.82,96.85,3042.0,95.4067,95.4559,95.387,95.4165,3042.0
2024-10-11 13:20:00,96.88,96.95,96.86,96.87,7087.0,95.4461,95.515,95.4264,95.4362,7087.0
2024-10-11 13:25:00,96.85,96.93,96.84,96.9,8507.0,95.4165,95.4953,95.4067,95.4658,8507.0
2024-10-11 13:30:00,96.9,96.94,96.8,96.82,22218.0,95.4658,95.5052,95.3673,95.387,22218.0
2024-10-11 13:35:00,96.82,96.9,96.76,96.86,11414.0,95.387,95.4658,95.3279,95.4264,11414.0
2024-10-11 13:40:00,96.84,96.97,96.84,96.9,10676.0,95.4067,95.5347,95.4067,95.4658,10676.0
2024-10-11 13:45:00,96.95,97.01,96.91,96.96,7515.0,95.515,95.5742,95.4756,95.5249,7515.0
2024-10-11 13:50:00,96.97,97.04,96.88,97.01,11151.0,95.5347,95.6037,95.4461,95.5742,11151.0
2024-10-11 13:55:00,97.01,97.04,96.96,96.99,10508.0,95.5742,95.6037,95.5249,95.5545,10508.0
2024-10-11 14:00:00,97.0,97.0,96.89,96.92,6058.0,95.5643,95.5643,95.4559,95.4855,6058.0
2024-10-11 14:05:00,96.92,96.97,96.88,96.88,7390.0,95.4855,95.5347,95.4461,95.4461,7390.0
2024-10-11 14:10:00,96.88,96.9,96.79,96.79,8675.0,95.4461,95.4658,95.3574,95.3574,8675.0
2024-10-11 14:15:00,96.82,96.93,96.79,96.88,9332.0,95.387,95.4953,95.3574,95.4461,9332.0
2024-10-11 14:20:00,96.87,96.89,96.76,96.76,6561.0,95.4362,95.4559,95.3279,95.3279,6561.0
2024-10-11 14:25:00,96.75,96.83,96.69,96.83,8960.0,95.318,95.3968,95.2589,95.3968,8960.0
2024-10-11 14:30:00,96.87,96.87,96.77,96.84,10764.0,95.4362,95.4362,95.3377,95.4067,10764.0
2024-10-11 14:35:00,96.84,96.84,96.73,96.76,10727.0,95.4067,95.4067,95.2983,95.3279,10727.0
2024-10-11 14:40:00,96.77,96.78,96.68,96.75,11790.0,95.3377,95.3476,95.249,95.318,11790.0
2024-10-11 14:45:00,96.76,96.8,96.7,96.71,8030.0,95.3279,95.3673,95.2687,95.2786,8030.0
2024-10-11 14:50:00,96.72,96.77,96.61,96.62,18285.0,95.2884,95.3377,95.1801,95.1899,18285.0
2024-10-11 14:55:00,96.63,96.7,96.62,96.69,14297.0,95.1998,95.2687,95.1899,95.2589,14297.0
2024-10-11 15:00:00,96.68,96.68,96.36,96.36,33151.0,95.249,95.249,94.9338,94.9338,33151.0
2024-10-11 15:05:00,96.36,96.38,96.21,96.35,25197.0,94.9338,94.9535,94.786,94.9239,25197.0
2024-10-11 15:10:00,96.35,96.69,96.33,96.53,19414.0,94.9239,95.2589,94.9042,95.1013,19414.0
2024-10-11 15:15:00,96.56,96.65,96.52,96.63,12801.0,95.1308,95.2195,95.0914,95.1998,12801.0
2024-10-11 15:20:00,96.65,96.66,96.55,96.61,9542.0,95.2195,95.2293,95.121,95.1801,9542.0
2024-10-11 15:25:00,96.62,96.66,96.57,96.61,13678.0,95.1899,95.2293,95.1407,95.1801,13678.0
2024-10-11 15:30:00,96.6,96.6,96.39,96.42,15213.0,95.1702,95.1702,94.9633,94.9929,15213.0
2024-10-11 15:35:00,96.42,96.53,96.41,96.49,16061.0,94.9929,95.1013,94.983,95.0619,16061.0
2024-10-11 15:40:00,96.51,96.51,96.35,96.4,11751.0,95.0816,95.0816,94.9239,94.9732,11751.0
2024-10-11 15:45:00,96.39,96.4,96.27,96.28,35906.0,94.9633,94.9732,94.8451,94.855,35906.0
2024-10-11 15:50:00,96.29,96.29,96.06,96.17,93430.0,94.8648,94.8648,94.6382,94.7466,93430.0
2024-10-11 15:55:00,96.16,96.21,95.9,96.11,307339.0,94.7367,94.786,94.4806,94.6875,307339.0
2024-10-14 09:30:00,95.5,95.68,94.48,94.48,39987.0,94.0865,94.2638,93.0816,93.0816,39987.0
2024-10-14 09:35:00,94.5,94.61,93.31,93.6,23451.0,93.1013,93.2097,91.9289,92.2146,23451.0
2024-10-14 09:40:00,93.47,94.79,93.47,94.44,58769.0,92.0866,93.387,92.0866,93.0422,58769.0
2024-10-14 09:45:00,94.44,94.92,94.29,94.77,23995.0,93.0422,93.5151,92.8944,93.3673,23995.0
2024-10-14 09:50:00,94.77,94.81,94.43,94.43,15505.0,93.3673,93.4067,93.0323,93.0323,15505.0
2024-10-14 09:55:00,94.39,94.49,94.08,94.23,8960.0,92.9929,93.0915,92.6875,92.8353,8960.0
2024-10-14 10:00:00,94.18,94.23,94.05,94.06,21283.0,92.786,92.8353,92.658,92.6678,21283.0
2024-10-14 10:05:00,94.04,94.29,94.04,94.29,12278.0,92.6481,92.8944,92.6481,92.8944,12278.0
2024-10-14 10:10:00,94.26,94.4,94.14,94.37,12941.0,92.8649,93.0028,92.7466,92.9732,12941.0
2024-10-14 10:15:00,94.37,94.42,93.98,94.01,39785.0,92.9732,93.0225,92.589,92.6186,39785.0
2024-10-14 10:20:00,94.01,94.11,93.86,94.09,38951.0,92.6186,92.7171,92.4708,92.6974,38951.0
2024-10-14 10:25:00,94.07,94.17,93.91,94.12,18362.0,92.6777,92.7762,92.52,92.7269,18362.0
2024-10-14 10:30:00,94.1,94.35,93.97,94.27,8330.0,92.7072,92.9535,92.5792,92.8747,8330.0
2024-10-14 10:35:00,94.29,94.34,94.04,94.1,9375.0,92.8944,92.9437,92.6481,92.7072,9375.0
2024-10-14 10:40:00,94.07,94.27,94.03,94.15,24042.0,92.6777,92.8747,92.6383,92.7565,24042.0
2024-10-14 10:45:00,94.13,94.24,94.0,94.01,44553.0,92.7368,92.8452,92.6087,92.6186,44553.0
2024-10-14 10:50:00,94.04,94.38,94.03,94.38,10886.0,92.6481,92.9831,92.6383,92.9831,10886.0
2024-10-14 10:55:00,94.39,94.43,94.23,94.38,8835.0,92.9929,93.0323,92.8353,92.9831,8835.0
2024-10-14 11:00:00,94.33,94.56,94.33,94.39,9836.0,92.9338,93.1604,92.9338,92.9929,9836.0
2024-10-14 11:05:00,94.34,94.6,94.34,94.55,11997.0,92.9437,93.1998,92.9437,93.1506,11997.0
2024-10-14 11:10:00,94.55,94.96,94.55,94.88,19507.0,93.1506,93.5545,93.1506,93.4757,19507.0
2024-10-14 11:15:00,94.84,94.84,94.5,94.51,25299.0,93.4363,93.4363,93.1013,93.1112,25299.0
2024-10-14 11:20:00,94.52,94.62,94.45,94.5,13064.0,93.121,93.2195,93.052,93.1013,13064.0
2024-10-14 11:25:00,94.48,94.75,94.48,94.72,9925.0,93.0816,93.3476,93.0816,93.3181,9925.0
2024-10-14 11:30:00,94.74,94.8,94.61,94.76,18322.0,93.3378,93.3969,93.2097,93.3575,18322.0
2024-10-14 11:35:00,94.79,94.96,94.79,94.95,21969.0,93.387,93.5545,93.387,93.5446,21969.0
2024-10-14 11:40:00,94.94,95.0,94.75,94.77,36992.0,93.5348,93.5939,93.3476,93.3673,36992.0
2024-10-14 11:45:00,94.81,94.96,94.73,94.89,27824.0,93.4067,93.5545,93.3279,93.4855,27824.0
2024-10-14 11:50:00,94.86,94.87,94.68,94.68,4075.0,93.456,93.4658,93.2786,93.2786,4075.0
2024-10-14 11:55:00,94.68,94.76,94.63,94.7,15674.0,93.2786,93.3575,93.2294,93.2983,15674.0
2024-10-14 12:00:00,94.72,94.93,94.63,94.81,8180.0,93.3181,93.5249,93.2294,93.4067,8180.0
2024-10-14 12:05:00,94.74,94.75,94.63,94.68,5532.0,93.3378,93.3476,93.2294,93.2786,5532.0
2024-10-14 12:10:00,94.7,94.76,94.64,94.73,3389.0,93.2983,93.3575,93.2392,93.3279,3389.0
2024-10-14 12:15:00,94.71,94.73,94.58,94.66,4273.0,93.3082,93.3279,93.1801,93.2589,4273.0
2024-10-14 12:20:00,94.66,94.7,94.56,94.56,15438.0,93.2589,93.2983,93.1604,93.1604,15438.0
2024-10-14 12:25:00,94.55,94.58,94.47,94.58,5275.0,93.1506,93.1801,93.0718,93.1801,5275.0
2024-10-14 12:30:00,94.56,94.6,94.5,94.5,5186.0,93.1604,93.1998,93.1013,93.1013,5186.0
2024-10-14 12:35:00,94.51,94.52,94.36,94.36,6075.0,93.1112,93.121,92.9634,92.9634,6075.0
2024-10-14 12:40:00,94.37,94.46,94.34,94.34,4616.0,92.9732,93.0619,92.9437,92.9437,4616.0
2024-10-14 12:45:00,94.37,94.45,94.34,94.42,8827.0,92.9732,93.052,92.9437,93.0225,8827.0
2024-10-14 12:50:00,94.43,94.43,94.31,94.31,3610.0,93.0323,93.0323,92.9141,92.9141,3610.0
2024-10-14 12:55:00,94.31,94.35,94.18,94.18,7702.0,92.9141,92.9535,92.786,92.786,7702.0
2024-10-14 13:00:00,94.12,94.27,94.12,94.24,5141.0,92.7269,92.8747,92.7269,92.8452,5141.0
2024-10-14 13:05:00,94.23,94.24,94.05,94.06,2400.0,92.8353,92.8452,92.658,92.6678,2400.0
2024-10-14 13:10:00,94.08,94.21,94.06,94.19,8070.0,92.6875,92.8156,92.6678,92.7959,8070.0
2024-10-14 13:15:00,94.22,94.25,94.1,94.2,4825.0,92.8255,92.855,92.7072,92.8057,4825.0
2024-10-14 13:20:00,94.22,94.23,94.17,94.19,2932.0,92.8255,92.8353,92.7762,92.7959,2932.0
2024-10-14 13:25:00,94.17,94.26,94.11,94.11,10035.0,92.7762,92.8649,92.7171,92.7171,10035.0
2024-10-14 13:30:00,94.11,94.11,94.01,94.08,9488.0,92.7171,92.7171,92.6186,92.6875,9488.0
2024-10-14 13:35:00,94.06,94.17,94.06,94.16,9902.0,92.6678,92.7762,92.6678,92.7663,9902.0
2024-10-14 13:40:00,94.13,94.22,94.08,94.09,9824.0,92.7368,92.8255,92.6875,92.6974,9824.0
2024-10-14 13:45:00,94.08,94.12,94.04,94.06,6676.0,92.6875,92.7269,92.6481,92.6678,6676.0
2024-10-14 13:50:00,94.06,94.09,94.02,94.08,4289.0,92.6678,92.6974,92.6284,92.6875,4289.0
2024-10-14 13:55:00,94.07,94.17,94.04,94.16,7113.0,92.6777,92.7762,92.6481,92.7663,7113.0
2024-10-14 14:00:00,94.15,94.15,94.01,94.01,9022.0,92.7565,92.7565,92.6186,92.6186,9022.0
2024-10-14 14:05:00,94.03,94.1,94.0,94.08,10249.0,92.6383,92.7072,92.6087,92.6875,10249.0
2024-10-14 14:10:00,94.1,94.15,94.08,94.11,5155.0,92.7072,92.7565,92.6875,92.7171,5155.0
2024-10-14 14:15:00,94.11,94.15,94.08,94.11,5429.0,92.7171,92.7565,92.6875,92.7171,5429.0
2024-10-14 14:20:00,94.1,94.13,94.06,94.1,9830.0,92.7072,92.7368,92.6678,92.7072,9830.0
2024-10-14 14:25:00,94.07,94.19,94.07,94.13,10694.0,92.6777,92.7959,92.6777,92.7368,10694.0
2024-10-14 14:30:00,94.12,94.16,94.11,94.12,4811.0,92.7269,92.7663,92.7171,92.7269,4811.0
2024-10-14 14:35:00,94.12,94.25,94.12,94.24,8103.0,92.7269,92.855,92.7269,92.8452,8103.0
2024-10-14 14:40:00,94.28,94.33,94.24,94.26,11984.0,92.8846,92.9338,92.8452,92.8649,11984.0
2024-10-14 14:45:00,94.26,94.35,94.25,94.27,7371.0,92.8649,92.9535,92.855,92.8747,7371.0
2024-10-14 14:50:00,94.3,94.32,94.22,94.22,4616.0,92.9043,92.924,92.8255,92.8255,4616.0
2024-10-14 14:55:00,94.22,94.26,94.19,94.23,7794.0,92.8255,92.8649,92.7959,92.8353,7794.0
2024-10-14 15:00:00,94.23,94.33,94.2,94.29,9870.0,92.8353,92.9338,92.8057,92.8944,9870.0
2024-10-14 15:05:00,94.29,94.29,94.14,94.15,8973.0,92.8944,92.8944,92.7466,92.7565,8973.0
2024-10-14 15:10:00,94.17,94.19,94.08,94.08,8088.0,92.7762,92.7959,92.6875,92.6875,8088.0
2024-10-14 15:15:00,94.08,94.16,94.05,94.16,12360.0,92.6875,92.7663,92.658,92.7663,12360.0
2024-10-14 15:20:00,94.15,94.22,94.1,94.1,17995.0,92.7565,92.8255,92.7072,92.7072,17995.0
2024-10-14 15:25:00,94.1,94.1,94.01,94.02,19245.0,92.7072,92.7072,92.6186,92.6284,19245.0
2024-10-14 15:30:00,94.03,94.54,94.0,94.54,64775.0,92.6383,93.1407,92.6087,93.1407,64775.0
2024-10-14 15:35:00,94.53,94.57,94.4,94.46,17309.0,93.1309,93.1703,93.0028,93.0619,17309.0
2024-10-14 15:40:00,94.45,94.48,94.31,94.37,22164.0,93.052,93.0816,92.9141,92.9732,22164.0
2024-10-14 15:45:00,94.37,94.45,94.3,94.41,20668.0,92.9732,93.052,92.9043,93.0126,20668.0
2024-10-14 15:50:00,94.4,94.5,94.28,94.45,46505.0,93.0028,93.1013,92.8846,93.052,46505.0
2024-10-14 15:55:00,94.46,94.67,94.39,94.44,168461.0,93.0619,93.2688,92.9929,93.0422,168461.0
2024-10-15 09:30:00,92.78,93.0,91.49,91.51,136203.0,91.4068,91.6235,90.1359,90.1556,136203.0
2024-10-15 09:35:00,91.61,92.0,91.21,91.28,76685.0,90.2541,90.6383,89.86,89.929,76685.0
2024-10-15 09:40:00,91.38,91.7,91.15,91.54,78061.0,90.0275,90.3427,89.8009,90.1851,78061.0
2024-10-15 09:45:00,91.52,91.92,91.44,91.77,138746.0,90.1654,90.5595,90.0866,90.4117,138746.0
2024-10-15 09:50:00,91.8,92.15,91.69,91.83,100339.0,90.4413,90.7861,90.3329,90.4708,100339.0
2024-10-15 09:55:00,91.83,91.83,91.42,91.57,49203.0,90.4708,90.4708,90.0669,90.2147,49203.0
2024-10-15 10:00:00,91.56,92.39,91.55,91.87,88811.0,90.2048,91.0225,90.195,90.5102,88811.0
2024-10-15 10:05:00,91.86,92.25,91.77,92.25,32623.0,90.5004,90.8846,90.4117,90.8846,32623.0
2024-10-15 10:10:00,92.21,92.29,91.89,91.91,30140.0,90.8452,90.924,90.5299,90.5496,30140.0
2024-10-15 10:15:00,91.96,92.68,91.87,92.58,32571.0,90.5989,91.3082,90.5102,91.2097,32571.0
2024-10-15 10:20:00,92.59,92.73,92.25,92.53,31194.0,91.2196,91.3575,90.8846,91.1605,31194.0
2024-10-15 10:25:00,92.44,92.93,92.43,92.73,34034.0,91.0718,91.5545,91.0619,91.3575,34034.0
2024-10-15 10:30:00,92.73,92.93,92.73,92.74,27541.0,91.3575,91.5545,91.3575,91.3674,27541.0
2024-10-15 10:35:00,92.73,93.0,92.47,92.81,69150.0,91.3575,91.6235,91.1014,91.4363,69150.0
2024-10-15 10:40:00,92.82,92.83,92.2,92.36,44119.0,91.4462,91.456,90.8353,90.993,44119.0
2024-10-15 10:45:00,92.31,92.67,92.27,92.57,21908.0,90.9437,91.2984,90.9043,91.1999,21908.0
2024-10-15 10:50:00,92.59,93.32,92.58,93.32,38977.0,91.2196,91.9388,91.2097,91.9388,38977.0
2024-10-15 10:55:00,93.32,93.7,93.24,93.68,36246.0,91.9388,92.3131,91.86,92.2934,36246.0
2024-10-15 11:00:00,93.67,93.87,93.54,93.7,39198.0,92.2836,92.4806,92.1555,92.3131,39198.0
2024-10-15 11:05:00,93.7,93.72,93.35,93.4,17352.0,92.3131,92.3329,91.9683,92.0176,17352.0
2024-10-15 11:10:00,93.39,93.81,93.31,93.75,47950.0,92.0077,92.4215,91.9289,92.3624,47950.0
2024-10-15 11:15:00,93.74,94.1,93.72,94.1,47114.0,92.3526,92.7072,92.3329,92.7072,47114.0
2024-10-15 11:20:00,94.18,94.18,93.9,93.96,20587.0,92.786,92.786,92.5102,92.5693,20587.0
2024-10-15 11:25:00,93.92,94.08,93.89,93.96,25166.0,92.5299,92.6875,92.5003,92.5693,25166.0
2024-10-15 11:30:00,93.95,94.1,93.86,94.08,20316.0,92.5594,92.7072,92.4708,92.6875,20316.0
2024-10-15 11:35:00,94.08,94.15,93.72,93.75,40770.0,92.6875,92.7565,92.3329,92.3624,40770.0
2024-10-15 11:40:00,93.77,93.84,93.59,93.65,16526.0,92.3821,92.4511,92.2048,92.2639,16526.0
2024-10-15 11:45:00,93.63,93.63,91.77,92.26,265860.0,92.2442,92.2442,90.4117,90.8945,265860.0
2024-10-15 11:50:00,92.25,92.55,91.8,92.16,58656.0,90.8846,91.1802,90.4413,90.7959,58656.0
2024-10-15 11:55:00,92.22,92.41,92.02,92.17,39557.0,90.8551,91.0422,90.658,90.8058,39557.0
2024-10-15 12:00:00,92.12,92.33,91.9,92.27,39740.0,90.7565,90.9634,90.5398,90.9043,39740.0
2024-10-15 12:05:00,92.26,92.5,92.19,92.44,24581.0,90.8945,91.1309,90.8255,91.0718,24581.0
2024-10-15 12:10:00,92.44,92.77,92.34,92.53,39884.0,91.0718,91.3969,90.9733,91.1605,39884.0
2024-10-15 12:15:00,92.49,92.75,92.45,92.6,46393.0,91.1211,91.3772,91.0816,91.2294,46393.0
2024-10-15 12:20:00,92.53,92.77,92.39,92.77,14011.0,91.1605,91.3969,91.0225,91.3969,14011.0
2024-10-15 12:25:00,92.76,92.8,92.6,92.66,21871.0,91.3871,91.4265,91.2294,91.2885,21871.0
2024-10-15 12:30:00,92.68,92.72,92.06,92.08,43711.0,91.3082,91.3477,90.6974,90.7171,43711.0
2024-10-15 12:35:00,92.1,92.3,92.04,92.08,21037.0,90.7368,90.9339,90.6777,90.7171,21037.0
2024-10-15 12:40:00,92.07,92.16,91.83,91.87,16042.0,90.7073,90.7959,90.4708,90.5102,16042.0
2024-10-15 12:45:00,91.82,92.34,91.82,92.2,23628.0,90.461,90.9733,90.461,90.8353,23628.0
2024-10-15 12:50:00,92.2,92.42,92.08,92.31,30996.0,90.8353,91.0521,90.7171,90.9437,30996.0
2024-10-15 12:55:00,92.31,92.52,92.3,92.46,23494.0,90.9437,91.1506,90.9339,91.0915,23494.0
2024-10-15 13:00:00,92.45,92.53,92.4,92.46,20916.0,91.0816,91.1605,91.0324,91.0915,20916.0
2024-10-15 13:05:00,92.45,92.45,92.24,92.24,13064.0,91.0816,91.0816,90.8748,90.8748,13064.0
2024-10-15 13:10:00,92.18,92.24,92.03,92.2,16279.0,90.8156,90.8748,90.6679,90.8353,16279.0
2024-10-15 13:15:00,92.23,92.29,92.04,92.13,21110.0,90.8649,90.924,90.6777,90.7664,21110.0
2024-10-15 13:20:00,92.15,92.36,91.97,92.24,34514.0,90.7861,90.993,90.6088,90.8748,34514.0
2024-10-15 13:25:00,92.26,92.31,92.06,92.15,16478.0,90.8945,90.9437,90.6974,90.7861,16478.0
2024-10-15 13:30:00,92.15,92.27,92.05,92.06,12414.0,90.7861,90.9043,90.6876,90.6974,12414.0
2024-10-15 13:35:00,92.05,92.08,91.91,91.98,9296.0,90.6876,90.7171,90.5496,90.6186,9296.0
2024-10-15 13:40:00,91.98,92.08,91.95,91.95,13207.0,90.6186,90.7171,90.589,90.589,13207.0
2024-10-15 13:45:00,91.95,92.0,91.77,91.82,32712.0,90.589,90.6383,90.4117,90.461,32712.0
2024-10-15 13:50:00,91.82,91.9,91.78,91.86,12767.0,90.461,90.5398,90.4216,90.5004,12767.0
2024-10-15 13:55:00,91.86,91.86,91.66,91.8,18576.0,90.5004,90.5004,90.3033,90.4413,18576.0
2024-10-15 14:00:00,91.8,91.99,91.74,91.84,30707.0,90.4413,90.6285,90.3822,90.4807,30707.0
2024-10-15 14:05:00,91.83,91.86,91.74,91.79,17527.0,90.4708,90.5004,90.3822,90.4314,17527.0
2024-10-15 14:10:00,91.79,92.01,91.79,92.0,11700.0,90.4314,90.6482,90.4314,90.6383,11700.0
2024-10-15 14:15:00,92.0,92.01,91.78,91.78,10812.0,90.6383,90.6482,90.4216,90.4216,10812.0
2024-10-15 14:20:00,91.75,91.79,91.53,91.7,24494.0,90.392,90.4314,90.1753,90.3427,24494.0
2024-10-15 14:25:00,91.7,91.78,91.55,91.62,14587.0,90.3427,90.4216,90.195,90.2639,14587.0
2024-10-15 14:30:00,91.63,91.7,91.59,91.6,12368.0,90.2738,90.3427,90.2344,90.2442,12368.0
2024-10-15 14:35:00,91.64,91.68,91.58,91.63,28596.0,90.2836,90.323,90.2245,90.2738,28596.0
2024-10-15 14:40:00,91.61,91.68,91.54,91.66,14682.0,90.2541,90.323,90.1851,90.3033,14682.0
2024-10-15 14:45:00,91.66,91.72,91.5,91.53,20728.0,90.3033,90.3625,90.1457,90.1753,20728.0
2024-10-15 14:50:00,91.53,91.69,91.5,91.69,27647.0,90.1753,90.3329,90.1457,90.3329,27647.0
2024-10-15 14:55:00,91.64,91.81,91.62,91.74,15063.0,90.2836,90.4511,90.2639,90.3822,15063.0
2024-10-15 15:00:00,91.75,91.79,91.62,91.63,11668.0,90.392,90.4314,90.2639,90.2738,11668.0
2024-10-15 15:05:00,91.63,91.63,91.54,91.56,18534.0,90.2738,90.2738,90.1851,90.2048,18534.0
2024-10-15 15:10:00,91.58,91.61,91.48,91.48,21276.0,90.2245,90.2541,90.126,90.126,21276.0
2024-10-15 15:15:00,91.48,91.52,91.39,91.46,19231.0,90.126,90.1654,90.0373,90.1063,19231.0
2024-10-15 15:20:00,91.43,91.5,91.42,91.47,12794.0,90.0767,90.1457,90.0669,90.1162,12794.0
2024-10-15 15:25:00,91.48,91.54,91.43,91.51,12727.0,90.126,90.1851,90.0767,90.1556,12727.0
2024-10-15 15:30:00,91.52,91.76,91.52,91.74,20712.0,90.1654,90.4019,90.1654,90.3822,20712.0
2024-10-15 15:35:00,91.74,91.75,91.54,91.58,29806.0,90.3822,90.392,90.1851,90.2245,29806.0
2024-10-15 15:40:00,91.57,91.7,91.55,91.69,34088.0,90.2147,90.3427,90.195,90.3329,34088.0
2024-10-15 15:45:00,91.69,91.74,91.61,91.62,28094.0,90.3329,90.3822,90.2541,90.2639,28094.0
2024-10-15 15:50:00,91.64,91.89,91.58,91.88,56137.0,90.2836,90.5299,90.2245,90.5201,56137.0
2024-10-15 15:55:00,91.88,91.96,91.39,91.45,216548.0,90.5201,90.5989,90.0373,90.0964,216548.0
2024-10-16 09:30:00,90.01,90.72,89.35,89.44,196591.0,88.6778,89.3773,88.0275,88.1162,196591.0
2024-10-16 09:35:00,89.36,89.78,89.28,89.62,55223.0,88.0374,88.4512,87.9586,88.2935,55223.0
2024-10-16 09:40:00,89.66,89.68,89.37,89.47,57913.0,88.3329,88.3526,88.0472,88.1458,57913.0
2024-10-16 09:45:00,89.52,90.43,89.27,90.28,68608.0,88.195,89.0915,87.9487,88.9438,68608.0
2024-10-16 09:50:00,90.27,90.75,90.25,90.52,25008.0,88.9339,89.4068,88.9142,89.1802,25008.0
2024-10-16 09:55:00,90.5,91.25,90.5,91.11,19709.0,89.1605,89.8994,89.1605,89.7615,19709.0
2024-10-16 10:00:00,91.13,91.27,90.84,90.95,31588.0,89.7812,89.9191,89.4955,89.6039,31588.0
2024-10-16 10:05:00,90.98,91.35,90.78,90.92,27676.0,89.6334,89.9979,89.4364,89.5743,27676.0
2024-10-16 10:10:00,90.98,90.98,90.66,90.89,23572.0,89.6334,89.6334,89.3181,89.5447,23572.0
2024-10-16 10:15:00,90.87,91.23,90.83,91.19,22916.0,89.525,89.8797,89.4856,89.8403,22916.0
2024-10-16 10:20:00,91.16,91.18,91.03,91.06,20032.0,89.8107,89.8304,89.6827,89.7122,20032.0
2024-10-16 10:25:00,91.03,91.2,91.03,91.12,32360.0,89.6827,89.8501,89.6827,89.7713,32360.0
2024-10-16 10:30:00,91.12,91.2,91.08,91.16,13766.0,89.7713,89.8501,89.7319,89.8107,13766.0
2024-10-16 10:35:00,91.14,91.28,91.05,91.06,22571.0,89.791,89.929,89.7024,89.7122,22571.0
2024-10-16 10:40:00,91.09,91.09,90.6,90.61,26896.0,89.7418,89.7418,89.259,89.2689,26896.0
2024-10-16 10:45:00,90.67,90.78,90.57,90.66,24681.0,89.328,89.4364,89.2295,89.3181,24681.0
2024-10-16 10:50:00,90.66,90.74,90.3,90.36,31265.0,89.3181,89.397,88.9635,89.0226,31265.0
2024-10-16 10:55:00,90.33,90.41,90.21,90.38,36063.0,88.993,89.0718,88.8748,89.0423,36063.0
2024-10-16 11:00:00,90.39,90.56,90.34,90.53,18638.0,89.0521,89.2196,89.0029,89.1901,18638.0
2024-10-16 11:05:00,90.54,90.77,90.46,90.53,36035.0,89.1999,89.4265,89.1211,89.1901,36035.0
2024-10-16 11:10:00,90.52,90.71,90.43,90.62,18262.0,89.1802,89.3674,89.0915,89.2787,18262.0
2024-10-16 11:15:00,90.63,90.71,90.51,90.61,19286.0,89.2886,89.3674,89.1704,89.2689,19286.0
2024-10-16 11:20:00,90.61,90.61,90.25,90.31,24606.0,89.2689,89.2689,88.9142,88.9733,24606.0
2024-10-16 11:25:00,90.31,90.5,90.28,90.47,20848.0,88.9733,89.1605,88.9438,89.131,20848.0
2024-10-16 11:30:00,90.44,90.54,90.34,90.46,34263.0,89.1014,89.1999,89.0029,89.1211,34263.0
2024-10-16 11:35:00,90.47,90.48,90.23,90.45,46396.0,89.131,89.1408,88.8945,89.1113,46396.0
2024-10-16 11:40:00,90.48,90.54,90.27,90.29,13431.0,89.1408,89.1999,88.9339,88.9536,13431.0
2024-10-16 11:45:00,90.29,90.29,90.17,90.27,15786.0,88.9536,88.9536,88.8354,88.9339,15786.0
2024-10-16 11:50:00,90.29,90.46,90.29,90.41,13758.0,88.9536,89.1211,88.9536,89.0718,13758.0
2024-10-16 11:55:00,90.41,90.46,90.28,90.39,25679.0,89.0718,89.1211,88.9438,89.0521,25679.0
2024-10-16 12:00:00,90.4,90.62,90.35,90.45,16735.0,89.062,89.2787,89.0127,89.1113,16735.0
2024-10-16 12:05:00,90.44,90.64,90.44,90.58,9161.0,89.1014,89.2984,89.1014,89.2393,9161.0
2024-10-16 12:10:00,90.56,90.97,90.56,90.89,35642.0,89.2196,89.6236,89.2196,89.5447,35642.0
2024-10-16 12:15:00,90.92,90.93,90.76,90.92,14081.0,89.5743,89.5841,89.4167,89.5743,14081.0
2024-10-16 12:20:00,90.92,90.94,90.84,90.85,11500.0,89.5743,89.594,89.4955,89.5053,11500.0
2024-10-16 12:25:00,90.86,90.87,90.67,90.68,8270.0,89.5152,89.525,89.328,89.3378,8270.0
2024-10-16 12:30:00,90.66,90.72,90.48,90.5,8938.0,89.3181,89.3773,89.1408,89.1605,8938.0
2024-10-16 12:35:00,90.51,90.64,90.49,90.59,25216.0,89.1704,89.2984,89.1507,89.2492,25216.0
2024-10-16 12:40:00,90.62,90.84,90.54,90.78,15199.0,89.2787,89.4955,89.1999,89.4364,15199.0
2024-10-16 12:45:00,90.79,90.86,90.74,90.74,9772.0,89.4462,89.5152,89.397,89.397,9772.0
2024-10-16 12:50:00,90.74,90.78,90.68,90.7,10740.0,89.397,89.4364,89.3378,89.3576,10740.0
2024-10-16 12:55:00,90.72,90.82,90.69,90.81,11370.0,89.3773,89.4758,89.3477,89.4659,11370.0
2024-10-16 13:00:00,90.84,90.86,90.79,90.84,4697.0,89.4955,89.5152,89.4462,89.4955,4697.0
2024-10-16 13:05:00,90.83,90.85,90.78,90.84,6543.0,89.4856,89.5053,89.4364,89.4955,6543.0
2024-10-16 13:10:00,90.84,90.86,90.7,90.72,9461.0,89.4955,89.5152,89.3576,89.3773,9461.0
2024-10-16 13:15:00,90.7,90.7,90.51,90.6,5697.0,89.3576,89.3576,89.1704,89.259,5697.0
2024-10-16 13:20:00,90.61,90.73,90.61,90.73,9138.0,89.2689,89.3871,89.2689,89.3871,9138.0
2024-10-16 13:25:00,90.75,90.88,90.73,90.81,11994.0,89.4068,89.5349,89.3871,89.4659,11994.0
2024-10-16 13:30:00,90.8,90.96,90.73,90.93,15311.0,89.4561,89.6137,89.3871,89.5841,15311.0
2024-10-16 13:35:00,90.93,90.98,90.84,90.98,10981.0,89.5841,89.6334,89.4955,89.6334,10981.0
2024-10-16 13:40:00,90.96,91.0,90.91,90.95,6051.0,89.6137,89.6531,89.5644,89.6039,6051.0
2024-10-16 13:45:00,90.97,91.02,90.93,91.02,10503.0,89.6236,89.6728,89.5841,89.6728,10503.0
2024-10-16 13:50:00,91.04,91.21,91.04,91.15,8305.0,89.6925,89.86,89.6925,89.8009,8305.0
2024-10-16 13:55:00,91.15,91.19,91.1,91.14,9315.0,89.8009,89.8403,89.7516,89.791,9315.0
2024-10-16 14:00:00,91.15,91.16,91.07,91.1,5243.0,89.8009,89.8107,89.7221,89.7516,5243.0
2024-10-16 14:05:00,91.09,91.24,91.03,91.19,14457.0,89.7418,89.8896,89.6827,89.8403,14457.0
2024-10-16 14:10:00,91.16,91.4,91.16,91.37,25655.0,89.8107,90.0472,89.8107,90.0176,25655.0
2024-10-16 14:15:00,91.38,91.48,91.31,91.39,15949.0,90.0275,90.126,89.9585,90.0373,15949.0
2024-10-16 14:20:00,91.38,91.46,91.37,91.38,8663.0,90.0275,90.1063,90.0176,90.0275,8663.0
2024-10-16 14:25:00,91.37,91.39,91.26,91.31,7010.0,90.0176,90.0373,89.9093,89.9585,7010.0
2024-10-16 14:30:00,91.31,91.39,91.31,91.38,13192.0,89.9585,90.0373,89.9585,90.0275,13192.0
2024-10-16 14:35:00,91.37,91.4,91.32,91.35,6421.0,90.0176,90.0472,89.9684,89.9979,6421.0
2024-10-16 14:40:00,91.36,91.38,91.21,91.21,11665.0,90.0078,90.0275,89.86,89.86,11665.0
2024-10-16 14:45:00,91.23,91.33,91.21,91.3,14645.0,89.8797,89.9782,89.86,89.9487,14645.0
2024-10-16 14:50:00,91.28,91.54,91.28,91.46,21109.0,89.929,90.1851,89.929,90.1063,21109.0
2024-10-16 14:55:00,91.44,91.47,91.17,91.26,167052.0,90.0866,90.1162,89.8206,89.9093,167052.0
2024-10-16 15:00:00,91.28,91.43,91.26,91.31,17219.0,89.929,90.0767,89.9093,89.9585,17219.0
2024-10-16 15:05:00,91.33,91.41,91.3,91.36,9317.0,89.9782,90.057,89.9487,90.0078,9317.0
2024-10-16 15:10:00,91.36,91.41,91.3,91.33,13193.0,90.0078,90.057,89.9487,89.9782,13193.0
2024-10-16 15:15:00,91.34,91.34,91.23,91.25,15129.0,89.9881,89.9881,89.8797,89.8994,15129.0
2024-10-16 15:20:00,91.25,91.34,91.25,91.34,20773.0,89.8994,89.9881,89.8994,89.9881,20773.0
2024-10-16 15:25:00,91.35,91.39,91.32,91.34,10934.0,89.9979,90.0373,89.9684,89.9881,10934.0
2024-10-16 15:30:00,91.35,91.36,91.26,91.3,66542.0,89.9979,90.0078,89.9093,89.9487,66542.0
2024-10-16 15:35:00,91.31,91.36,91.22,91.26,17147.0,89.9585,90.0078,89.8699,89.9093,17147.0
2024-10-16 15:40:00,91.26,91.48,91.25,91.31,33353.0,89.9093,90.126,89.8994,89.9585,33353.0
2024-10-16 15:45:00,91.33,91.33,91.12,91.17,34986.0,89.9782,89.9782,89.7713,89.8206,34986.0
2024-10-16 15:50:00,91.17,91.32,91.08,91.08,57760.0,89.8206,89.9684,89.7319,89.7319,57760.0
2024-10-16 15:55:00,91.08,91.08,90.8,90.84,206411.0,89.7319,89.7319,89.4561,89.4955,206411.0
2024-10-17 09:30:00,91.0,91.0,90.09,90.17,68498.0,89.6531,89.6531,88.7566,88.8354,68498.0
2024-10-17 09:35:00,90.24,90.29,89.7,89.99,26994.0,88.9044,88.9536,88.3724,88.6581,26994.0
2024-10-17 09:40:00,89.75,90.1,89.75,89.92,14467.0,88.4216,88.7664,88.4216,88.5891,14467.0
2024-10-17 09:45:00,89.77,90.0,89.7,89.85,20551.0,88.4413,88.6679,88.3724,88.5201,20551.0
2024-10-17 09:50:00,89.87,89.97,89.53,89.57,26169.0,88.5398,88.6384,88.2049,88.2443,26169.0
2024-10-17 09:55:00,89.57,89.67,89.43,89.47,22896.0,88.2443,88.3428,88.1063,88.1458,22896.0
2024-10-17 10:00:00,89.53,89.68,89.3,89.48,21764.0,88.2049,88.3526,87.9783,88.1556,21764.0
2024-10-17 10:05:00,89.48,89.93,89.18,89.87,71213.0,88.1556,88.5989,87.86,88.5398,71213.0
2024-10-17 10:10:00,89.84,89.91,89.53,89.55,23303.0,88.5103,88.5792,88.2049,88.2246,23303.0
2024-10-17 10:15:00,89.55,89.68,89.51,89.65,12140.0,88.2246,88.3526,88.1852,88.3231,12140.0
2024-10-17 10:20:00,89.66,89.66,89.4,89.6,18046.0,88.3329,88.3329,88.0768,88.2738,18046.0
2024-10-17 10:25:00,89.61,89.61,89.15,89.2,38570.0,88.2837,88.2837,87.8305,87.8798,38570.0
2024-10-17 10:30:00,89.2,89.35,89.17,89.34,21090.0,87.8798,88.0275,87.8502,88.0177,21090.0
2024-10-17 10:35:00,89.3,89.43,89.1,89.42,17741.0,87.9783,88.1063,87.7812,88.0965,17741.0
2024-10-17 10:40:00,89.43,89.53,89.38,89.41,19473.0,88.1063,88.2049,88.0571,88.0866,19473.0
2024-10-17 10:45:00,89.41,89.64,89.4,89.55,33681.0,88.0866,88.3132,88.0768,88.2246,33681.0
2024-10-17 10:50:00,89.51,89.63,89.43,89.59,21247.0,88.1852,88.3034,88.1063,88.264,21247.0
2024-10-17 10:55:00,89.6,89.91,89.53,89.87,67579.0,88.2738,88.5792,88.2049,88.5398,67579.0
2024-10-17 11:00:00,89.94,89.94,89.58,89.7,18441.0,88.6088,88.6088,88.2541,88.3724,18441.0
2024-10-17 11:05:00,89.69,90.07,89.69,90.03,32161.0,88.3625,88.7369,88.3625,88.6975,32161.0
2024-10-17 11:10:00,90.06,90.28,89.93,90.28,121377.0,88.727,88.9438,88.5989,88.9438,121377.0
2024-10-17 11:15:00,90.26,90.56,90.25,90.51,8951.0,88.9241,89.2196,88.9142,89.1704,8951.0
2024-10-17 11:20:00,90.5,90.71,90.38,90.66,267370.0,89.1605,89.3674,89.0423,89.3181,267370.0
2024-10-17 11:25:00,90.68,90.88,90.68,90.83,9227.0,89.3378,89.5349,89.3378,89.4856,9227.0
2024-10-17 11:30:00,90.83,90.9,90.67,90.7,13275.0,89.4856,89.5546,89.328,89.3576,13275.0
2024-10-17 11:35:00,90.67,90.77,90.5,90.7,102787.0,89.328,89.4265,89.1605,89.3576,102787.0
2024-10-17 11:40:00,90.68,90.85,90.63,90.63,13292.0,89.3378,89.5053,89.2886,89.2886,13292.0
2024-10-17 11:45:00,90.67,90.91,90.62,90.9,22435.0,89.328,89.5644,89.2787,89.5546,22435.0
2024-10-17 11:50:00,90.9,91.17,90.9,91.17,33134.0,89.5546,89.8206,89.5546,89.8206,33134.0
2024-10-17 11:55:00,91.15,91.25,90.8,90.81,25286.0,89.8009,89.8994,89.4561,89.4659,25286.0
2024-10-17 12:00:00,90.73,90.98,90.73,90.89,9567.0,89.3871,89.6334,89.3871,89.5447,9567.0
2024-10-17 12:05:00,90.89,90.9,90.7,90.7,4489.0,89.5447,89.5546,89.3576,89.3576,4489.0
2024-10-17 12:10:00,90.71,90.71,90.5,90.61,6822.0,89.3674,89.3674,89.1605,89.2689,6822.0
2024-10-17 12:15:00,90.58,90.76,90.51,90.71,11053.0,89.2393,89.4167,89.1704,89.3674,11053.0
2024-10-17 12:20:00,90.76,90.85,90.7,90.83,7635.0,89.4167,89.5053,89.3576,89.4856,7635.0
2024-10-17 12:25:00,90.89,90.96,90.88,90.89,1659.0,89.5447,89.6137,89.5349,89.5447,1659.0
2024-10-17 12:30:00,90.81,90.94,90.76,90.93,2366.0,89.4659,89.594,89.4167,89.5841,2366.0
2024-10-17 12:35:00,90.98,91.04,90.87,91.01,3059.0,89.6334,89.6925,89.525,89.663,3059.0
2024-10-17 12:40:00,91.05,91.13,90.99,90.99,5781.0,89.7024,89.7812,89.6433,89.6433,5781.0
2024-10-17 12:45:00,91.0,91.0,90.59,90.65,10441.0,89.6531,89.6531,89.2492,89.3083,10441.0
2024-10-17 12:50:00,90.61,90.73,90.61,90.67,1626.0,89.2689,89.3871,89.2689,89.328,1626.0
2024-10-17 12:55:00,90.72,90.85,90.72,90.83,7183.0,89.3773,89.5053,89.3773,89.4856,7183.0
2024-10-17 13:00:00,90.84,90.85,90.63,90.68,6890.0,89.4955,89.5053,89.2886,89.3378,6890.0
2024-10-17 13:05:00,90.62,90.65,90.56,90.64,3765.0,89.2787,89.3083,89.2196,89.2984,3765.0
2024-10-17 13:10:00,90.63,90.64,90.56,90.62,2325.0,89.2886,89.2984,89.2196,89.2787,2325.0
2024-10-17 13:15:00,90.6,90.6,90.42,90.45,7255.0,89.259,89.259,89.0817,89.1113,7255.0
2024-10-17 13:20:00,90.49,90.54,90.48,90.51,7128.0,89.1507,89.1999,89.1408,89.1704,7128.0
2024-10-17 13:25:00,90.51,90.57,90.48,90.57,8493.0,89.1704,89.2295,89.1408,89.2295,8493.0
2024-10-17 13:30:00,90.59,90.6,90.54,90.6,2260.0,89.2492,89.259,89.1999,89.259,2260.0
2024-10-17 13:35:00,90.6,90.87,90.6,90.72,18495.0,89.259,89.525,89.259,89.3773,18495.0
2024-10-17 13:40:00,90.71,90.71,90.55,90.6,5184.0,89.3674,89.3674,89.2098,89.259,5184.0
2024-10-17 13:45:00,90.64,90.73,90.64,90.7,1344.0,89.2984,89.3871,89.2984,89.3576,1344.0
2024-10-17 13:50:00,90.73,90.74,90.63,90.68,12632.0,89.3871,89.397,89.2886,89.3378,12632.0
2024-10-17 13:55:00,90.7,90.79,90.63,90.76,5725.0,89.3576,89.4462,89.2886,89.4167,5725.0
2024-10-17 14:00:00,90.73,90.74,90.51,90.56,11509.0,89.3871,89.397,89.1704,89.2196,11509.0
2024-10-17 14:05:00,90.53,90.59,90.5,90.5,11222.0,89.1901,89.2492,89.1605,89.1605,11222.0
2024-10-17 14:10:00,90.5,90.76,90.49,90.69,6263.0,89.1605,89.4167,89.1507,89.3477,6263.0
2024-10-17 14:15:00,90.69,90.69,90.55,90.58,5218.0,89.3477,89.3477,89.2098,89.2393,5218.0
2024-10-17 14:20:00,90.56,90.65,90.54,90.57,11675.0,89.2196,89.3083,89.1999,89.2295,11675.0
2024-10-17 14:25:00,90.53,90.6,90.53,90.57,7513.0,89.1901,89.259,89.1901,89.2295,7513.0
2024-10-17 14:30:00,90.57,90.67,90.53,90.65,5620.0,89.2295,89.328,89.1901,89.3083,5620.0
2024-10-17 14:35:00,90.66,90.67,90.55,90.6,11909.0,89.3181,89.328,89.2098,89.259,11909.0
2024-10-17 14:40:00,90.6,90.61,90.57,90.61,4534.0,89.259,89.2689,89.2295,89.2689,4534.0
2024-10-17 14:45:00,90.61,90.64,90.57,90.61,12355.0,89.2689,89.2984,89.2295,89.2689,12355.0
2024-10-17 14:50:00,90.6,90.6,90.49,90.5,8665.0,89.259,89.259,89.1507,89.1605,8665.0
2024-10-17 14:55:00,90.51,90.6,90.48,90.6,19624.0,89.1704,89.259,89.1408,89.259,19624.0
2024-10-17 15:00:00,90.6,90.63,90.53,90.58,13909.0,89.259,89.2886,89.1901,89.2393,13909.0
2024-10-17 15:05:00,90.57,90.73,90.56,90.71,12185.0,89.2295,89.3871,89.2196,89.3674,12185.0
2024-10-17 15:10:00,90.7,90.72,90.45,90.59,77679.0,89.3576,89.3773,89.1113,89.2492,77679.0
2024-10-17 15:15:00,90.59,90.67,90.47,90.65,19223.0,89.2492,89.328,89.131,89.3083,19223.0
2024-10-17 15:20:00,90.64,90.74,90.59,90.61,16516.0,89.2984,89.397,89.2492,89.2689,16516.0
2024-10-17 15:25:00,90.6,90.68,90.56,90.59,20884.0,89.259,89.3378,89.2196,89.2492,20884.0
2024-10-17 15:30:00,90.6,90.8,90.55,90.79,16725.0,89.259,89.4561,89.2098,89.4462,16725.0
2024-10-17 15:35:00,90.8,91.0,90.73,90.92,19034.0,89.4561,89.6531,89.3871,89.5743,19034.0
2024-10-17 15:40:00,90.89,91.0,90.88,90.99,19472.0,89.5447,89.6531,89.5349,89.6433,19472.0
2024-10-17 15:45:00,90.99,91.09,90.89,91.06,27596.0,89.6433,89.7418,89.5447,89.7122,27596.0
2024-10-17 15:50:00,91.04,91.24,90.98,90.98,55538.0,89.6925,89.8896,89.6334,89.6334,55538.0
2024-10-17 15:55:00,90.98,91.04,90.91,90.92,200119.0,89.6334,89.6925,89.5644,89.5743,200119.0
2024-10-18 09:30:00,91.69,91.78,90.86,90.95,146913.0,90.3329,90.4216,89.5152,89.6039,146913.0
2024-10-18 09:35:00,90.94,91.5,90.94,91.48,24459.0,89.594,90.1457,89.594,90.126,24459.0
2024-10-18 09:40:00,91.5,91.74,91.3,91.47,29714.0,90.1457,90.3822,89.9487,90.1162,29714.0
2024-10-18 09:45:00,91.49,91.5,91.27,91.38,19165.0,90.1359,90.1457,89.9191,90.0275,19165.0
2024-10-18 09:50:00,91.34,91.52,91.1,91.15,25847.0,89.9881,90.1654,89.7516,89.8009,25847.0
2024-10-18 09:55:00,91.11,91.3,91.03,91.15,24033.0,89.7615,89.9487,89.6827,89.8009,24033.0
2024-10-18 10:00:00,91.14,91.14,90.99,91.02,27015.0,89.791,89.791,89.6433,89.6728,27015.0
2024-10-18 10:05:00,91.01,91.34,90.87,91.34,45935.0,89.663,89.9881,89.525,89.9881,45935.0
2024-10-18 10:10:00,91.34,91.34,90.85,90.86,46099.0,89.9881,89.9881,89.5053,89.5152,46099.0
2024-10-18 10:15:00,90.86,91.09,90.78,90.93,40037.0,89.5152,89.7418,89.4364,89.5841,40037.0
2024-10-18 10:20:00,90.92,91.04,90.63,90.81,80632.0,89.5743,89.6925,89.2886,89.4659,80632.0
2024-10-18 10:25:00,90.86,91.18,90.78,91.16,16862.0,89.5152,89.8304,89.4364,89.8107,16862.0
2024-10-18 10:30:00,91.13,91.13,90.89,91.0,17604.0,89.7812,89.7812,89.5447,89.6531,17604.0
2024-10-18 10:35:00,90.97,91.03,90.69,90.72,23377.0,89.6236,89.6827,89.3477,89.3773,23377.0
2024-10-18 10:40:00,90.72,90.74,90.48,90.63,24066.0,89.3773,89.397,89.1408,89.2886,24066.0
2024-10-18 10:45:00,90.62,90.67,90.5,90.67,21027.0,89.2787,89.328,89.1605,89.328,21027.0
2024-10-18 10:50:00,90.67,90.83,90.66,90.78,14287.0,89.328,89.4856,89.3181,89.4364,14287.0
2024-10-18 10:55:00,90.78,90.79,90.65,90.73,12959.0,89.4364,89.4462,89.3083,89.3871,12959.0
2024-10-18 11:00:00,90.74,90.84,90.72,90.76,10022.0,89.397,89.4955,89.3773,89.4167,10022.0
2024-10-18 11:05:00,90.73,90.73,90.56,90.6,13602.0,89.3871,89.3871,89.2196,89.259,13602.0
2024-10-18 11:10:00,90.56,90.57,90.45,90.51,15867.0,89.2196,89.2295,89.1113,89.1704,15867.0
2024-10-18 11:15:00,90.49,90.51,90.35,90.45,34212.0,89.1507,89.1704,89.0127,89.1113,34212.0
2024-10-18 11:20:00,90.42,90.59,90.34,90.59,15413.0,89.0817,89.2492,89.0029,89.2492,15413.0
2024-10-18 11:25:00,90.59,90.8,90.57,90.68,18989.0,89.2492,89.4561,89.2295,89.3378,18989.0
2024-10-18 11:30:00,90.7,90.72,90.59,90.69,9063.0,89.3576,89.3773,89.2492,89.3477,9063.0
2024-10-18 11:35:00,90.7,90.85,90.67,90.78,25839.0,89.3576,89.5053,89.328,89.4364,25839.0
2024-10-18 11:40:00,90.75,90.75,90.55,90.65,8240.0,89.4068,89.4068,89.2098,89.3083,8240.0
2024-10-18 11:45:00,90.63,90.64,90.45,90.54,20240.0,89.2886,89.2984,89.1113,89.1999,20240.0
2024-10-18 11:50:00,90.55,90.69,90.52,90.68,12736.0,89.2098,89.3477,89.1802,89.3378,12736.0
2024-10-18 11:55:00,90.68,90.77,90.59,90.68,12111.0,89.3378,89.4265,89.2492,89.3378,12111.0
2024-10-18 12:00:00,90.7,90.71,90.34,90.38,44529.0,89.3576,89.3674,89.0029,89.0423,44529.0
2024-10-18 12:05:00,90.38,90.57,90.38,90.56,14035.0,89.0423,89.2295,89.0423,89.2196,14035.0
2024-10-18 12:10:00,90.55,90.69,90.51,90.6,32630.0,89.2098,89.3477,89.1704,89.259,32630.0
2024-10-18 12:15:00,90.62,90.68,90.56,90.66,12421.0,89.2787,89.3378,89.2196,89.3181,12421.0
2024-10-18 12:20:00,90.66,90.67,90.5,90.57,16900.0,89.3181,89.328,89.1605,89.2295,16900.0
2024-10-18 12:25:00,90.57,90.61,90.52,90.6,21079.0,89.2295,89.2689,89.1802,89.259,21079.0
2024-10-18 12:30:00,90.57,90.63,90.49,90.57,12096.0,89.2295,89.2886,89.1507,89.2295,12096.0
2024-10-18 12:35:00,90.58,90.59,90.22,90.23,28199.0,89.2393,89.2492,88.8847,88.8945,28199.0
2024-10-18 12:40:00,90.25,90.35,90.17,90.22,19406.0,88.9142,89.0127,88.8354,88.8847,19406.0
2024-10-18 12:45:00,90.22,90.4,90.22,90.4,17146.0,88.8847,89.062,88.8847,89.062,17146.0
2024-10-18 12:50:00,90.41,90.53,90.39,90.51,16656.0,89.0718,89.1901,89.0521,89.1704,16656.0
2024-10-18 12:55:00,90.5,90.64,90.47,90.59,33978.0,89.1605,89.2984,89.131,89.2492,33978.0
2024-10-18 13:00:00,90.6,90.68,90.56,90.62,22364.0,89.259,89.3378,89.2196,89.2787,22364.0
2024-10-18 13:05:00,90.62,90.64,90.51,90.64,20325.0,89.2787,89.2984,89.1704,89.2984,20325.0
2024-10-18 13:10:00,90.64,90.71,90.63,90.69,17121.0,89.2984,89.3674,89.2886,89.3477,17121.0
2024-10-18 13:15:00,90.69,90.82,90.66,90.81,11029.0,89.3477,89.4758,89.3181,89.4659,11029.0
2024-10-18 13:20:00,90.83,90.87,90.77,90.79,10447.0,89.4856,89.525,89.4265,89.4462,10447.0
2024-10-18 13:25:00,90.81,90.81,90.72,90.73,8937.0,89.4659,89.4659,89.3773,89.3871,8937.0
2024-10-18 13:30:00,90.72,90.79,90.71,90.79,8807.0,89.3773,89.4462,89.3674,89.4462,8807.0
2024-10-18 13:35:00,90.78,90.79,90.68,90.73,19184.0,89.4364,89.4462,89.3378,89.3871,19184.0
2024-10-18 13:40:00,90.73,90.79,90.7,90.72,18237.0,89.3871,89.4462,89.3576,89.3773,18237.0
2024-10-18 13:45:00,90.72,90.73,90.66,90.69,24984.0,89.3773,89.3871,89.3181,89.3477,24984.0
2024-10-18 13:50:00,90.69,90.76,90.68,90.73,19648.0,89.3477,89.4167,89.3378,89.3871,19648.0
2024-10-18 13:55:00,90.7,90.73,90.6,90.62,18260.0,89.3576,89.3871,89.259,89.2787,18260.0
2024-10-18 14:00:00,90.58,90.65,90.44,90.45,27134.0,89.2393,89.3083,89.1014,89.1113,27134.0
2024-10-18 14:05:00,90.42,90.45,90.31,90.38,21512.0,89.0817,89.1113,88.9733,89.0423,21512.0
2024-10-18 14:10:00,90.38,90.47,90.21,90.23,14733.0,89.0423,89.131,88.8748,88.8945,14733.0
2024-10-18 14:15:00,90.19,90.26,90.15,90.22,7558.0,88.8551,88.9241,88.8157,88.8847,7558.0
2024-10-18 14:20:00,90.21,90.23,90.15,90.21,13163.0,88.8748,88.8945,88.8157,88.8748,13163.0
2024-10-18 14:25:00,90.21,90.26,90.11,90.13,9056.0,88.8748,88.9241,88.7763,88.796,9056.0
2024-10-18 14:30:00,90.15,90.16,90.01,90.05,14977.0,88.8157,88.8255,88.6778,88.7172,14977.0
2024-10-18 14:35:00,90.06,90.14,90.03,90.05,11831.0,88.727,88.8058,88.6975,88.7172,11831.0
2024-10-18 14:40:00,90.04,90.15,90.02,90.15,19346.0,88.7073,88.8157,88.6876,88.8157,19346.0
2024-10-18 14:45:00,90.14,90.14,90.03,90.06,7716.0,88.8058,88.8058,88.6975,88.727,7716.0
2024-10-18 14:50:00,90.07,90.1,90.03,90.08,13035.0,88.7369,88.7664,88.6975,88.7467,13035.0
2024-10-18 14:55:00,90.09,90.11,90.03,90.11,14827.0,88.7566,88.7763,88.6975,88.7763,14827.0
2024-10-18 15:00:00,90.11,90.16,90.09,90.11,8744.0,88.7763,88.8255,88.7566,88.7763,8744.0
2024-10-18 15:05:00,90.1,90.11,90.07,90.09,4983.0,88.7664,88.7763,88.7369,88.7566,4983.0
2024-10-18 15:10:00,90.06,90.09,89.92,89.96,34480.0,88.727,88.7566,88.5891,88.6285,34480.0
2024-10-18 15:15:00,89.96,90.07,89.96,90.07,17900.0,88.6285,88.7369,88.6285,88.7369,17900.0
2024-10-18 15:20:00,90.09,90.17,90.07,90.11,12435.0,88.7566,88.8354,88.7369,88.7763,12435.0
2024-10-18 15:25:00,90.1,90.1,89.86,89.93,42262.0,88.7664,88.7664,88.53,88.5989,42262.0
2024-10-18 15:30:00,89.92,90.03,89.89,89.97,30576.0,88.5891,88.6975,88.5595,88.6384,30576.0
2024-10-18 15:35:00,89.95,90.0,89.83,89.91,23238.0,88.6187,88.6679,88.5004,88.5792,23238.0
2024-10-18 15:40:00,89.92,89.93,89.83,89.83,27111.0,88.5891,88.5989,88.5004,88.5004,27111.0
2024-10-18 15:45:00,89.83,89.99,89.83,89.92,34302.0,88.5004,88.6581,88.5004,88.5891,34302.0
2024-10-18 15:50:00,89.91,90.09,89.81,90.06,57068.0,88.5792,88.7566,88.4807,88.727,57068.0
2024-10-18 15:55:00,90.06,90.25,90.01,90.04,187442.0,88.727,88.9142,88.6778,88.7073,187442.0
2024-10-21 09:30:00,89.73,90.0,89.21,89.89,50702.0,88.4019,88.6679,87.8896,88.5595,50702.0
2024-10-21 09:35:00,89.79,89.97,89.54,89.86,11440.0,88.461,88.6384,88.2147,88.53,11440.0
2024-10-21 09:40:00,89.84,90.13,89.78,90.13,11071.0,88.5103,88.796,88.4512,88.796,11071.0
2024-10-21 09:45:00,90.08,90.4,90.04,90.09,13220.0,88.7467,89.062,88.7073,88.7566,13220.0
2024-10-21 09:50:00,90.09,90.16,89.96,90.1,13503.0,88.7566,88.8255,88.6285,88.7664,13503.0
2024-10-21 09:55:00,90.1,90.18,89.86,89.89,15705.0,88.7664,88.8452,88.53,88.5595,15705.0
2024-10-21 10:00:00,89.88,90.02,89.78,89.97,19747.0,88.5497,88.6876,88.4512,88.6384,19747.0
2024-10-21 10:05:00,90.0,90.0,89.58,89.79,15320.0,88.6679,88.6679,88.2541,88.461,15320.0
2024-10-21 10:10:00,89.79,89.79,89.52,89.63,12915.0,88.461,88.461,88.195,88.3034,12915.0
2024-10-21 10:15:00,89.63,89.73,89.56,89.71,3108.0,88.3034,88.4019,88.2344,88.3822,3108.0
2024-10-21 10:20:00,89.66,89.73,89.59,89.64,10268.0,88.3329,88.4019,88.264,88.3132,10268.0
2024-10-21 10:25:00,89.69,89.69,89.52,89.53,8377.0,88.3625,88.3625,88.195,88.2049,8377.0
2024-10-21 10:30:00,89.53,89.54,89.33,89.34,11179.0,88.2049,88.2147,88.0078,88.0177,11179.0
2024-10-21 10:35:00,89.35,89.42,89.2,89.2,9009.0,88.0275,88.0965,87.8798,87.8798,9009.0
2024-10-21 10:40:00,89.2,89.23,89.11,89.22,6797.0,87.8798,87.9093,87.7911,87.8995,6797.0
2024-10-21 10:45:00,89.23,89.24,88.75,88.83,45553.0,87.9093,87.9192,87.4364,87.5152,45553.0
2024-10-21 10:50:00,88.88,89.05,88.85,88.93,12734.0,87.5645,87.732,87.5349,87.6137,12734.0
2024-10-21 10:55:00,88.93,89.04,88.89,89.01,9256.0,87.6137,87.7221,87.5743,87.6926,9256.0
2024-10-21 11:00:00,89.0,89.0,88.48,88.51,17061.0,87.6827,87.6827,87.1704,87.2,17061.0
2024-10-21 11:05:00,88.51,88.57,88.45,88.45,19327.0,87.2,87.2591,87.1409,87.1409,19327.0
2024-10-21 11:10:00,88.45,88.65,88.41,88.61,7874.0,87.1409,87.3379,87.1014,87.2985,7874.0
2024-10-21 11:15:00,88.58,88.58,88.35,88.44,15472.0,87.2689,87.2689,87.0423,87.131,15472.0
2024-10-21 11:20:00,88.4,88.65,88.33,88.63,7446.0,87.0916,87.3379,87.0226,87.3182,7446.0
2024-10-21 11:25:00,88.64,88.7,88.57,88.7,11439.0,87.328,87.3872,87.2591,87.3872,11439.0
2024-10-21 11:30:00,88.68,88.7,88.53,88.58,12606.0,87.3674,87.3872,87.2197,87.2689,12606.0
2024-10-21 11:35:00,88.6,88.6,88.41,88.43,7654.0,87.2886,87.2886,87.1014,87.1211,7654.0
2024-10-21 11:40:00,88.42,88.44,88.26,88.38,12187.0,87.1113,87.131,86.9537,87.0719,12187.0
2024-10-21 11:45:00,88.38,88.47,88.37,88.44,4987.0,87.0719,87.1606,87.062,87.131,4987.0
2024-10-21 11:50:00,88.49,88.54,88.43,88.43,9340.0,87.1803,87.2295,87.1211,87.1211,9340.0
2024-10-21 11:55:00,88.41,88.5,88.34,88.37,8023.0,87.1014,87.1901,87.0325,87.062,8023.0
2024-10-21 12:00:00,88.39,88.42,88.28,88.32,4496.0,87.0817,87.1113,86.9734,87.0128,4496.0
2024-10-21 12:05:00,88.32,88.46,88.31,88.42,6963.0,87.0128,87.1507,87.0029,87.1113,6963.0
2024-10-21 12:10:00,88.42,88.42,88.22,88.27,12003.0,87.1113,87.1113,86.9143,86.9635,12003.0
2024-10-21 12:15:00,88.28,88.34,88.26,88.31,5590.0,86.9734,87.0325,86.9537,87.0029,5590.0
2024-10-21 12:20:00,88.31,88.31,88.09,88.09,9856.0,87.0029,87.0029,86.7862,86.7862,9856.0
2024-10-21 12:25:00,88.11,88.22,88.09,88.17,10324.0,86.8059,86.9143,86.7862,86.865,10324.0
2024-10-21 12:30:00,88.18,88.26,88.13,88.24,8694.0,86.8748,86.9537,86.8256,86.934,8694.0
2024-10-21 12:35:00,88.26,88.41,88.25,88.41,26108.0,86.9537,87.1014,86.9438,87.1014,26108.0
2024-10-21 12:40:00,88.42,88.43,88.29,88.34,5965.0,87.1113,87.1211,86.9832,87.0325,5965.0
2024-10-21 12:45:00,88.31,88.32,88.14,88.17,13269.0,87.0029,87.0128,86.8354,86.865,13269.0
2024-10-21 12:50:00,88.17,88.29,88.12,88.27,8978.0,86.865,86.9832,86.8157,86.9635,8978.0
2024-10-21 12:55:00,88.25,88.33,88.22,88.29,7851.0,86.9438,87.0226,86.9143,86.9832,7851.0
2024-10-21 13:00:00,88.32,88.37,88.3,88.32,8380.0,87.0128,87.062,86.9931,87.0128,8380.0
2024-10-21 13:05:00,88.34,88.4,88.31,88.4,9654.0,87.0325,87.0916,87.0029,87.0916,9654.0
2024-10-21 13:10:00,88.4,88.41,88.29,88.32,11151.0,87.0916,87.1014,86.9832,87.0128,11151.0
2024-10-21 13:15:00,88.32,88.41,88.32,88.38,14053.0,87.0128,87.1014,87.0128,87.0719,14053.0
2024-10-21 13:20:00,88.38,88.42,88.36,88.42,8063.0,87.0719,87.1113,87.0522,87.1113,8063.0
2024-10-21 13:25:00,88.41,88.42,88.37,88.39,8271.0,87.1014,87.1113,87.062,87.0817,8271.0
2024-10-21 13:30:00,88.35,88.6,88.34,88.6,11261.0,87.0423,87.2886,87.0325,87.2886,11261.0
2024-10-21 13:35:00,88.62,88.8,88.52,88.78,23404.0,87.3083,87.4857,87.2098,87.466,23404.0
2024-10-21 13:40:00,88.78,88.9,88.75,88.83,35999.0,87.466,87.5842,87.4364,87.5152,35999.0
2024-10-21 13:45:00,88.84,88.9,88.77,88.81,8579.0,87.5251,87.5842,87.4561,87.4955,8579.0
2024-10-21 13:50:00,88.81,88.89,88.77,88.85,7430.0,87.4955,87.5743,87.4561,87.5349,7430.0
2024-10-21 13:55:00,88.84,88.86,88.68,88.7,8680.0,87.5251,87.5448,87.3674,87.3872,8680.0
2024-10-21 14:00:00,88.69,88.72,88.56,88.64,8553.0,87.3773,87.4069,87.2492,87.328,8553.0
2024-10-21 14:05:00,88.63,88.68,88.62,88.63,7114.0,87.3182,87.3674,87.3083,87.3182,7114.0
2024-10-21 14:10:00,88.66,88.66,88.6,88.6,9754.0,87.3477,87.3477,87.2886,87.2886,9754.0
2024-10-21 14:15:00,88.62,88.73,88.62,88.68,6099.0,87.3083,87.4167,87.3083,87.3674,6099.0
2024-10-21 14:20:00,88.7,88.71,88.6,88.63,12021.0,87.3872,87.397,87.2886,87.3182,12021.0
2024-10-21 14:25:00,88.65,88.91,88.64,88.91,60791.0,87.3379,87.594,87.328,87.594,60791.0
2024-10-21 14:30:00,88.9,88.91,88.76,88.89,11092.0,87.5842,87.594,87.4463,87.5743,11092.0
2024-10-21 14:35:00,88.87,88.95,88.83,88.9,5418.0,87.5546,87.6335,87.5152,87.5842,5418.0
2024-10-21 14:40:00,88.91,88.91,88.81,88.81,5459.0,87.594,87.594,87.4955,87.4955,5459.0
2024-10-21 14:45:00,88.83,88.87,88.81,88.82,6928.0,87.5152,87.5546,87.4955,87.5054,6928.0
2024-10-21 14:50:00,88.83,88.85,88.75,88.78,7264.0,87.5152,87.5349,87.4364,87.466,7264.0
2024-10-21 14:55:00,88.77,88.77,88.68,88.72,7546.0,87.4561,87.4561,87.3674,87.4069,7546.0
2024-10-21 15:00:00,88.73,88.77,88.68,88.73,4808.0,87.4167,87.4561,87.3674,87.4167,4808.0
2024-10-21 15:05:00,88.75,88.78,88.71,88.76,8299.0,87.4364,87.466,87.397,87.4463,8299.0
2024-10-21 15:10:00,88.78,88.83,88.76,88.78,7796.0,87.466,87.5152,87.4463,87.466,7796.0
2024-10-21 15:15:00,88.78,88.83,88.77,88.8,9972.0,87.466,87.5152,87.4561,87.4857,9972.0
2024-10-21 15:20:00,88.81,88.81,88.76,88.77,5560.0,87.4955,87.4955,87.4463,87.4561,5560.0
2024-10-21 15:25:00,88.77,88.81,88.73,88.81,13251.0,87.4561,87.4955,87.4167,87.4955,13251.0
2024-10-21 15:30:00,88.8,88.97,88.73,88.9,22076.0,87.4857,87.6532,87.4167,87.5842,22076.0
2024-10-21 15:35:00,88.9,89.03,88.84,88.99,35998.0,87.5842,87.7123,87.5251,87.6729,35998.0
2024-10-21 15:40:00,88.97,88.99,88.84,88.98,23274.0,87.6532,87.6729,87.5251,87.663,23274.0
2024-10-21 15:45:00,88.98,89.05,88.94,89.0,23887.0,87.663,87.732,87.6236,87.6827,23887.0
2024-10-21 15:50:00,88.99,89.22,88.95,89.15,34625.0,87.6729,87.8995,87.6335,87.8305,34625.0
2024-10-21 15:55:00,89.16,89.32,89.14,89.28,160427.0,87.8403,87.998,87.8206,87.9586,160427.0
2024-10-22 09:30:00,88.99,89.12,88.5,89.0,34397.0,87.6729,87.8009,87.1901,87.6827,34397.0
2024-10-22 09:35:00,89.0,89.04,88.52,88.91,15577.0,87.6827,87.7221,87.2098,87.594,15577.0
2024-10-22 09:40:00,88.91,89.19,88.74,89.19,16501.0,87.594,87.8699,87.4266,87.8699,16501.0
2024-10-22 09:45:00,89.29,89.58,89.06,89.58,19865.0,87.9684,88.2541,87.7418,88.2541,19865.0
2024-10-22 09:50:00,89.39,89.45,88.97,89.1,10855.0,88.0669,88.1261,87.6532,87.7812,10855.0
2024-10-22 09:55:00,88.99,89.09,88.74,88.79,8864.0,87.6729,87.7714,87.4266,87.4758,8864.0
2024-10-22 10:00:00,88.74,89.18,88.74,89.14,14968.0,87.4266,87.86,87.4266,87.8206,14968.0
2024-10-22 10:05:00,89.14,89.37,88.95,89.19,22577.0,87.8206,88.0472,87.6335,87.8699,22577.0
2024-10-22 10:10:00,89.27,89.41,89.17,89.24,10886.0,87.9487,88.0866,87.8502,87.9192,10886.0
2024-10-22 10:15:00,89.3,89.4,89.26,89.39,22607.0,87.9783,88.0768,87.9389,88.0669,22607.0
2024-10-22 10:20:00,89.39,89.49,89.25,89.46,11881.0,88.0669,88.1655,87.929,88.1359,11881.0
2024-10-22 10:25:00,89.51,89.62,89.16,89.17,13460.0,88.1852,88.2935,87.8403,87.8502,13460.0
2024-10-22 10:30:00,89.14,89.2,89.05,89.1,4556.0,87.8206,87.8798,87.732,87.7812,4556.0
2024-10-22 10:35:00,89.06,89.17,88.93,88.97,7047.0,87.7418,87.8502,87.6137,87.6532,7047.0
2024-10-22 10:40:00,88.96,89.14,88.85,89.14,38897.0,87.6433,87.8206,87.5349,87.8206,38897.0
2024-10-22 10:45:00,89.13,89.19,88.93,88.97,14094.0,87.8108,87.8699,87.6137,87.6532,14094.0
2024-10-22 10:50:00,88.98,88.98,88.76,88.8,19986.0,87.663,87.663,87.4463,87.4857,19986.0
2024-10-22 10:55:00,88.82,88.84,88.7,88.71,9647.0,87.5054,87.5251,87.3872,87.397,9647.0
2024-10-22 11:00:00,88.7,88.82,88.69,88.72,7342.0,87.3872,87.5054,87.3773,87.4069,7342.0
2024-10-22 11:05:00,88.74,88.74,88.46,88.48,8999.0,87.4266,87.4266,87.1507,87.1704,8999.0
2024-10-22 11:10:00,88.46,88.49,88.44,88.48,11261.0,87.1507,87.1803,87.131,87.1704,11261.0
2024-10-22 11:15:00,88.5,88.72,88.45,88.65,22264.0,87.1901,87.4069,87.1409,87.3379,22264.0
2024-10-22 11:20:00,88.62,88.63,88.3,88.33,16574.0,87.3083,87.3182,86.9931,87.0226,16574.0
2024-10-22 11:25:00,88.31,88.31,88.16,88.16,20283.0,87.0029,87.0029,86.8551,86.8551,20283.0
2024-10-22 11:30:00,88.17,88.26,88.04,88.06,20902.0,86.865,86.9537,86.7369,86.7566,20902.0
2024-10-22 11:35:00,88.06,88.23,88.06,88.16,20045.0,86.7566,86.9241,86.7566,86.8551,20045.0
2024-10-22 11:40:00,88.17,88.17,88.07,88.15,8580.0,86.865,86.865,86.7665,86.8453,8580.0
2024-10-22 11:45:00,88.15,88.21,88.1,88.15,8749.0,86.8453,86.9044,86.796,86.8453,8749.0
2024-10-22 11:50:00,88.15,88.2,88.05,88.05,18905.0,86.8453,86.8946,86.7468,86.7468,18905.0
2024-10-22 11:55:00,88.06,88.11,88.01,88.01,15136.0,86.7566,86.8059,86.7074,86.7074,15136.0
2024-10-22 12:00:00,88.02,88.02,86.23,86.98,323848.0,86.7172,86.7172,84.9537,85.6926,323848.0
2024-10-22 12:05:00,87.03,87.05,86.49,86.84,29227.0,85.7419,85.7616,85.2099,85.5547,29227.0
2024-10-22 12:10:00,86.9,87.35,86.89,87.3,22597.0,85.6138,86.0571,85.6039,86.0079,22597.0
2024-10-22 12:15:00,87.31,87.35,87.13,87.13,20135.0,86.0177,86.0571,85.8404,85.8404,20135.0
2024-10-22 12:20:00,87.19,87.28,87.02,87.12,16150.0,85.8995,85.9882,85.732,85.8305,16150.0
2024-10-22 12:25:00,87.12,87.2,87.05,87.2,6870.0,85.8305,85.9094,85.7616,85.9094,6870.0
2024-10-22 12:30:00,87.16,87.44,87.16,87.35,10793.0,85.8699,86.1458,85.8699,86.0571,10793.0
2024-10-22 12:35:00,87.38,87.4,87.3,87.4,8687.0,86.0867,86.1064,86.0079,86.1064,8687.0
2024-10-22 12:40:00,87.41,87.62,87.33,87.33,21402.0,86.1162,86.3231,86.0374,86.0374,21402.0
2024-10-22 12:45:00,87.34,87.49,87.33,87.45,7824.0,86.0473,86.1951,86.0374,86.1557,7824.0
2024-10-22 12:50:00,87.47,87.6,87.4,87.47,15347.0,86.1754,86.3034,86.1064,86.1754,15347.0
2024-10-22 12:55:00,87.5,87.6,87.46,87.6,12175.0,86.2049,86.3034,86.1655,86.3034,12175.0
2024-10-22 13:00:00,87.57,87.6,87.35,87.48,17822.0,86.2739,86.3034,86.0571,86.1852,17822.0
2024-10-22 13:05:00,87.5,87.53,87.42,87.46,5163.0,86.2049,86.2345,86.1261,86.1655,5163.0
2024-10-22 13:10:00,87.47,87.88,87.27,87.62,31536.0,86.1754,86.5793,85.9783,86.3231,31536.0
2024-10-22 13:15:00,87.63,87.67,87.5,87.5,11368.0,86.333,86.3724,86.2049,86.2049,11368.0
2024-10-22 13:20:00,87.53,87.64,87.53,87.6,18123.0,86.2345,86.3428,86.2345,86.3034,18123.0
2024-10-22 13:25:00,87.62,87.74,87.57,87.74,15367.0,86.3231,86.4414,86.2739,86.4414,15367.0
2024-10-22 13:30:00,87.75,87.97,87.75,87.84,14642.0,86.4512,86.668,86.4512,86.5399,14642.0
2024-10-22 13:35:00,87.85,87.94,87.81,87.84,8940.0,86.5497,86.6384,86.5103,86.5399,8940.0
2024-10-22 13:40:00,87.81,87.88,87.74,87.88,13407.0,86.5103,86.5793,86.4414,86.5793,13407.0
2024-10-22 13:45:00,87.89,88.08,87.89,88.07,10599.0,86.5891,86.7763,86.5891,86.7665,10599.0
2024-10-22 13:50:00,88.08,88.16,88.05,88.05,8222.0,86.7763,86.8551,86.7468,86.7468,8222.0
2024-10-22 13:55:00,88.06,88.07,88.0,88.03,10919.0,86.7566,86.7665,86.6975,86.7271,10919.0
2024-10-22 14:00:00,88.03,88.23,88.0,88.23,18070.0,86.7271,86.9241,86.6975,86.9241,18070.0
2024-10-22 14:05:00,88.23,88.23,88.06,88.06,9781.0,86.9241,86.9241,86.7566,86.7566,9781.0
2024-10-22 14:10:00,88.08,88.13,87.84,87.86,8081.0,86.7763,86.8256,86.5399,86.5596,8081.0
2024-10-22 14:15:00,87.86,87.97,87.85,87.91,5594.0,86.5596,86.668,86.5497,86.6088,5594.0
2024-10-22 14:20:00,87.9,87.96,87.89,87.96,5694.0,86.599,86.6581,86.5891,86.6581,5694.0
2024-10-22 14:25:00,87.96,88.02,87.92,88.01,4525.0,86.6581,86.7172,86.6187,86.7074,4525.0
2024-10-22 14:30:00,88.0,88.03,87.95,88.01,4996.0,86.6975,86.7271,86.6483,86.7074,4996.0
2024-10-22 14:35:00,88.03,88.03,87.85,87.86,5933.0,86.7271,86.7271,86.5497,86.5596,5933.0
2024-10-22 14:40:00,87.86,87.88,87.79,87.82,5752.0,86.5596,86.5793,86.4906,86.5202,5752.0
2024-10-22 14:45:00,87.82,87.86,87.77,87.86,7321.0,86.5202,86.5596,86.4709,86.5596,7321.0
2024-10-22 14:50:00,87.88,87.9,87.78,87.8,8086.0,86.5793,86.599,86.4808,86.5005,8086.0
2024-10-22 14:55:00,87.8,87.85,87.64,87.64,15268.0,86.5005,86.5497,86.3428,86.3428,15268.0
2024-10-22 15:00:00,87.63,87.79,87.6,87.79,7138.0,86.333,86.4906,86.3034,86.4906,7138.0
2024-10-22 15:05:00,87.8,87.83,87.73,87.79,11934.0,86.5005,86.53,86.4315,86.4906,11934.0
2024-10-22 15:10:00,87.8,88.02,87.8,88.0,12661.0,86.5005,86.7172,86.5005,86.6975,12661.0
2024-10-22 15:15:00,88.01,88.07,87.98,88.02,13746.0,86.7074,86.7665,86.6778,86.7172,13746.0
2024-10-22 15:20:00,88.04,88.07,87.97,87.97,10664.0,86.7369,86.7665,86.668,86.668,10664.0
2024-10-22 15:25:00,87.97,87.97,87.88,87.89,8175.0,86.668,86.668,86.5793,86.5891,8175.0
2024-10-22 15:30:00,87.88,87.99,87.82,87.88,31447.0,86.5793,86.6877,86.5202,86.5793,31447.0
2024-10-22 15:35:00,87.89,87.91,87.7,87.7,35183.0,86.5891,86.6088,86.402,86.402,35183.0
2024-10-22 15:40:00,87.69,87.82,87.65,87.81,27966.0,86.3921,86.5202,86.3527,86.5103,27966.0
2024-10-22 15:45:00,87.79,87.88,87.71,87.81,30518.0,86.4906,86.5793,86.4118,86.5103,30518.0
2024-10-22 15:50:00,87.81,87.86,87.67,87.69,50349.0,86.5103,86.5596,86.3724,86.3921,50349.0
2024-10-22 15:55:00,87.7,87.71,87.52,87.59,127746.0,86.402,86.4118,86.2246,86.2936,127746.0
2024-10-23 09:30:00,87.31,87.65,87.17,87.64,41993.0,86.0177,86.3527,85.8798,86.3428,41993.0
2024-10-23 09:35:00,87.5,87.51,86.73,86.78,15633.0,86.2049,86.2148,85.4463,85.4956,15633.0
2024-10-23 09:40:00,86.85,87.26,86.78,87.04,41139.0,85.5645,85.9685,85.4956,85.7517,41139.0
2024-10-23 09:45:00,87.1,87.51,87.09,87.5,15552.0,85.8108,86.2148,85.801,86.2049,15552.0
2024-10-23 09:50:00,87.52,87.6,87.35,87.44,9734.0,86.2246,86.3034,86.0571,86.1458,9734.0
2024-10-23 09:55:00,87.5,87.6,87.3,87.41,7921.0,86.2049,86.3034,86.0079,86.1162,7921.0
2024-10-23 10:00:00,87.33,87.42,87.16,87.36,12761.0,86.0374,86.1261,85.8699,86.067,12761.0
2024-10-23 10:05:00,87.34,87.48,87.32,87.44,5089.0,86.0473,86.1852,86.0276,86.1458,5089.0
2024-10-23 10:10:00,87.49,87.58,87.34,87.34,5533.0,86.1951,86.2837,86.0473,86.0473,5533.0
2024-10-23 10:15:00,87.28,87.36,87.16,87.3,9683.0,85.9882,86.067,85.8699,86.0079,9683.0
2024-10-23 10:20:00,87.29,87.39,87.23,87.38,6200.0,85.998,86.0965,85.9389,86.0867,6200.0
2024-10-23 10:25:00,87.37,87.45,87.32,87.42,8153.0,86.0768,86.1557,86.0276,86.1261,8153.0
2024-10-23 10:30:00,87.42,87.44,87.28,87.31,5547.0,86.1261,86.1458,85.9882,86.0177,5547.0
2024-10-23 10:35:00,87.31,87.34,86.96,87.15,10033.0,86.0177,86.0473,85.6729,85.8601,10033.0
2024-10-23 10:40:00,87.11,87.17,87.02,87.14,3711.0,85.8207,85.8798,85.732,85.8502,3711.0
2024-10-23 10:45:00,87.09,87.14,87.0,87.03,8218.0,85.801,85.8502,85.7123,85.7419,8218.0
2024-10-23 10:50:00,87.01,87.05,86.82,87.05,11669.0,85.7222,85.7616,85.535,85.7616,11669.0
2024-10-23 10:55:00,87.04,87.17,87.03,87.15,9081.0,85.7517,85.8798,85.7419,85.8601,9081.0
2024-10-23 11:00:00,87.15,87.3,87.11,87.15,10126.0,85.8601,86.0079,85.8207,85.8601,10126.0
2024-10-23 11:05:00,87.15,87.15,86.97,87.02,13117.0,85.8601,85.8601,85.6828,85.732,13117.0
2024-10-23 11:10:00,87.04,87.09,87.01,87.09,6676.0,85.7517,85.801,85.7222,85.801,6676.0
2024-10-23 11:15:00,87.09,87.12,87.02,87.12,2525.0,85.801,85.8305,85.732,85.8305,2525.0
2024-10-23 11:20:00,87.11,87.34,87.06,87.34,7208.0,85.8207,86.0473,85.7714,86.0473,7208.0
2024-10-23 11:25:00,87.29,87.35,87.29,87.31,3902.0,85.998,86.0571,85.998,86.0177,3902.0
2024-10-23 11:30:00,87.31,87.57,87.31,87.54,10900.0,86.0177,86.2739,86.0177,86.2443,10900.0
2024-10-23 11:35:00,87.54,87.6,87.43,87.5,8481.0,86.2443,86.3034,86.1359,86.2049,8481.0
2024-10-23 11:40:00,87.49,87.57,87.45,87.56,5402.0,86.1951,86.2739,86.1557,86.264,5402.0
2024-10-23 11:45:00,87.59,87.59,87.38,87.42,12114.0,86.2936,86.2936,86.0867,86.1261,12114.0
2024-10-23 11:50:00,87.44,87.51,87.39,87.5,7634.0,86.1458,86.2148,86.0965,86.2049,7634.0
2024-10-23 11:55:00,87.52,87.62,87.52,87.58,12991.0,86.2246,86.3231,86.2246,86.2837,12991.0
2024-10-23 12:00:00,87.62,87.77,87.58,87.64,24863.0,86.3231,86.4709,86.2837,86.3428,24863.0
2024-10-23 12:05:00,87.65,87.66,87.43,87.44,15689.0,86.3527,86.3625,86.1359,86.1458,15689.0
2024-10-23 12:10:00,87.45,87.67,87.44,87.62,8176.0,86.1557,86.3724,86.1458,86.3231,8176.0
2024-10-23 12:15:00,87.62,87.8,87.61,87.8,5272.0,86.3231,86.5005,86.3133,86.5005,5272.0
2024-10-23 12:20:00,87.81,87.87,87.76,87.87,5403.0,86.5103,86.5694,86.4611,86.5694,5403.0
2024-10-23 12:25:00,87.85,87.87,87.76,87.78,8728.0,86.5497,86.5694,86.4611,86.4808,8728.0
2024-10-23 12:30:00,87.76,87.81,87.64,87.76,14299.0,86.4611,86.5103,86.3428,86.4611,14299.0
2024-10-23 12:35:00,87.74,87.75,87.6,87.62,4048.0,86.4414,86.4512,86.3034,86.3231,4048.0
2024-10-23 12:40:00,87.64,87.65,87.53,87.57,4614.0,86.3428,86.3527,86.2345,86.2739,4614.0
2024-10-23 12:45:00,87.59,87.77,87.57,87.75,17581.0,86.2936,86.4709,86.2739,86.4512,17581.0
2024-10-23 12:50:00,87.77,87.79,87.68,87.76,5607.0,86.4709,86.4906,86.3822,86.4611,5607.0
2024-10-23 12:55:00,87.77,87.88,87.77,87.86,5278.0,86.4709,86.5793,86.4709,86.5596,5278.0
2024-10-23 13:00:00,87.83,87.86,87.73,87.76,8018.0,86.53,86.5596,86.4315,86.4611,8018.0
2024-10-23 13:05:00,87.78,87.78,87.63,87.67,5832.0,86.4808,86.4808,86.333,86.3724,5832.0
2024-10-23 13:10:00,87.7,87.81,87.7,87.73,6163.0,86.402,86.5103,86.402,86.4315,6163.0
2024-10-23 13:15:00,87.75,87.78,87.69,87.72,3331.0,86.4512,86.4808,86.3921,86.4217,3331.0
2024-10-23 13:20:00,87.72,87.8,87.66,87.78,11668.0,86.4217,86.5005,86.3625,86.4808,11668.0
2024-10-23 13:25:00,87.77,87.79,87.71,87.76,6689.0,86.4709,86.4906,86.4118,86.4611,6689.0
2024-10-23 13:30:00,87.77,87.77,87.55,87.6,7920.0,86.4709,86.4709,86.2542,86.3034,7920.0
2024-10-23 13:35:00,87.64,87.76,87.63,87.69,11739.0,86.3428,86.4611,86.333,86.3921,11739.0
2024-10-23 13:40:00,87.69,87.75,87.66,87.7,3688.0,86.3921,86.4512,86.3625,86.402,3688.0
2024-10-23 13:45:00,87.68,87.71,87.57,87.57,5720.0,86.3822,86.4118,86.2739,86.2739,5720.0
2024-10-23 13:50:00,87.62,87.65,87.52,87.54,5925.0,86.3231,86.3527,86.2246,86.2443,5925.0
2024-10-23 13:55:00,87.54,87.61,87.5,87.59,11395.0,86.2443,86.3133,86.2049,86.2936,11395.0
2024-10-23 14:00:00,87.59,87.59,87.52,87.52,12586.0,86.2936,86.2936,86.2246,86.2246,12586.0
2024-10-23 14:05:00,87.54,87.55,87.43,87.45,10172.0,86.2443,86.2542,86.1359,86.1557,10172.0
2024-10-23 14:10:00,87.46,87.48,87.36,87.45,19360.0,86.1655,86.1852,86.067,86.1557,19360.0
2024-10-23 14:15:00,87.46,87.56,87.45,87.55,12396.0,86.1655,86.264,86.1557,86.2542,12396.0
2024-10-23 14:20:00,87.57,87.7,87.56,87.69,12560.0,86.2739,86.402,86.264,86.3921,12560.0
2024-10-23 14:25:00,87.71,87.75,87.68,87.69,13554.0,86.4118,86.4512,86.3822,86.3921,13554.0
2024-10-23 14:30:00,87.69,87.91,87.68,87.9,12305.0,86.3921,86.6088,86.3822,86.599,12305.0
2024-10-23 14:35:00,87.9,87.97,87.86,87.94,14159.0,86.599,86.668,86.5596,86.6384,14159.0
2024-10-23 14:40:00,87.94,88.02,87.79,87.86,21734.0,86.6384,86.7172,86.4906,86.5596,21734.0
2024-10-23 14:45:00,87.88,87.91,87.85,87.86,9380.0,86.5793,86.6088,86.5497,86.5596,9380.0
2024-10-23 14:50:00,87.86,87.87,87.77,87.8,8428.0,86.5596,86.5694,86.4709,86.5005,8428.0
2024-10-23 14:55:00,87.8,87.98,87.8,87.93,29513.0,86.5005,86.6778,86.5005,86.6285,29513.0
2024-10-23 15:00:00,87.91,87.95,87.84,87.91,11758.0,86.6088,86.6483,86.5399,86.6088,11758.0
2024-10-23 15:05:00,87.86,87.9,87.8,87.83,10100.0,86.5596,86.599,86.5005,86.53,10100.0
2024-10-23 15:10:00,87.84,87.96,87.82,87.91,17628.0,86.5399,86.6581,86.5202,86.6088,17628.0
2024-10-23 15:15:00,87.89,87.91,87.85,87.9,15377.0,86.5891,86.6088,86.5497,86.599,15377.0
2024-10-23 15:20:00,87.91,88.0,87.9,87.95,16880.0,86.6088,86.6975,86.599,86.6483,16880.0
2024-10-23 15:25:00,87.95,87.96,87.87,87.96,10262.0,86.6483,86.6581,86.5694,86.6581,10262.0
2024-10-23 15:30:00,87.92,88.05,87.92,88.01,15165.0,86.6187,86.7468,86.6187,86.7074,15165.0
2024-10-23 15:35:00,88.02,88.1,88.0,88.07,25584.0,86.7172,86.796,86.6975,86.7665,25584.0
2024-10-23 15:40:00,88.03,88.14,88.0,88.05,21491.0,86.7271,86.8354,86.6975,86.7468,21491.0
2024-10-23 15:45:00,88.04,88.04,87.9,87.92,22059.0,86.7369,86.7369,86.599,86.6187,22059.0
2024-10-23 15:50:00,87.94,87.95,87.68,87.81,81611.0,86.6384,86.6483,86.3822,86.5103,81611.0
2024-10-23 15:55:00,87.83,87.86,87.69,87.8,184284.0,86.53,86.5596,86.3921,86.5005,184284.0
2024-10-24 09:30:00,88.07,88.99,87.81,88.84,42542.0,86.7665,87.6729,86.5103,87.5251,42542.0
2024-10-24 09:35:00,88.84,88.92,88.34,88.5,10089.0,87.5251,87.6039,87.0325,87.1901,10089.0
2024-10-24 09:40:00,88.45,88.76,88.11,88.11,13301.0,87.1409,87.4463,86.8059,86.8059,13301.0
2024-10-24 09:45:00,88.01,88.04,87.65,88.01,29784.0,86.7074,86.7369,86.3527,86.7074,29784.0
2024-10-24 09:50:00,88.02,88.02,87.78,88.0,15538.0,86.7172,86.7172,86.4808,86.6975,15538.0
2024-10-24 09:55:00,88.12,88.12,87.5,87.56,23021.0,86.8157,86.8157,86.2049,86.264,23021.0
2024-10-24 10:00:00,87.59,87.66,87.15,87.39,14590.0,86.2936,86.3625,85.8601,86.0965,14590.0
2024-10-24 10:05:00,87.32,87.46,87.22,87.41,11408.0,86.0276,86.1655,85.9291,86.1162,11408.0
2024-10-24 10:10:00,87.38,87.45,87.11,87.28,13508.0,86.0867,86.1557,85.8207,85.9882,13508.0
2024-10-24 10:15:00,87.24,87.76,87.24,87.75,40460.0,85.9488,86.4611,85.9488,86.4512,40460.0
2024-10-24 10:20:00,87.79,87.99,87.66,87.96,10656.0,86.4906,86.6877,86.3625,86.6581,10656.0
2024-10-24 10:25:00,87.96,88.16,87.91,87.99,9803.0,86.6581,86.8551,86.6088,86.6877,9803.0
2024-10-24 10:30:00,87.94,87.99,87.89,87.97,4931.0,86.6384,86.6877,86.5891,86.668,4931.0
2024-10-24 10:35:00,87.93,88.0,87.82,87.91,6360.0,86.6285,86.6975,86.5202,86.6088,6360.0
2024-10-24 10:40:00,87.91,87.94,87.7,87.8,3501.0,86.6088,86.6384,86.402,86.5005,3501.0
2024-10-24 10:45:00,87.76,87.76,87.58,87.63,10166.0,86.4611,86.4611,86.2837,86.333,10166.0
2024-10-24 10:50:00,87.63,87.63,87.51,87.52,5239.0,86.333,86.333,86.2148,86.2246,5239.0
2024-10-24 10:55:00,87.52,87.64,87.5,87.62,9565.0,86.2246,86.3428,86.2049,86.3231,9565.0
2024-10-24 11:00:00,87.62,87.67,87.4,87.44,10054.0,86.3231,86.3724,86.1064,86.1458,10054.0
2024-10-24 11:05:00,87.44,87.8,87.44,87.79,15356.0,86.1458,86.5005,86.1458,86.4906,15356.0
2024-10-24 11:10:00,87.78,87.8,87.66,87.7,29435.0,86.4808,86.5005,86.3625,86.402,29435.0
2024-10-24 11:15:00,87.7,87.71,87.54,87.69,9472.0,86.402,86.4118,86.2443,86.3921,9472.0
2024-10-24 11:20:00,87.71,87.71,87.29,87.31,12939.0,86.4118,86.4118,85.998,86.0177,12939.0
2024-10-24 11:25:00,87.31,87.48,87.3,87.37,28310.0,86.0177,86.1852,86.0079,86.0768,28310.0
2024-10-24 11:30:00,87.38,87.49,87.29,87.37,14549.0,86.0867,86.1951,85.998,86.0768,14549.0
2024-10-24 11:35:00,87.35,87.51,87.25,87.43,7643.0,86.0571,86.2148,85.9586,86.1359,7643.0
2024-10-24 11:40:00,87.44,87.54,87.39,87.54,9804.0,86.1458,86.2443,86.0965,86.2443,9804.0
2024-10-24 11:45:00,87.54,87.62,87.5,87.53,5559.0,86.2443,86.3231,86.2049,86.2345,5559.0
2024-10-24 11:50:00,87.52,87.78,87.5,87.74,9875.0,86.2246,86.4808,86.2049,86.4414,9875.0
2024-10-24 11:55:00,87.77,87.83,87.71,87.71,5591.0,86.4709,86.53,86.4118,86.4118,5591.0
2024-10-24 12:00:00,87.74,87.75,87.67,87.67,3137.0,86.4414,86.4512,86.3724,86.3724,3137.0
2024-10-24 12:05:00,87.68,87.77,87.57,87.65,7873.0,86.3822,86.4709,86.2739,86.3527,7873.0
2024-10-24 12:10:00,87.65,87.65,87.46,87.46,7017.0,86.3527,86.3527,86.1655,86.1655,7017.0
2024-10-24 12:15:00,87.5,87.51,87.46,87.5,3085.0,86.2049,86.2148,86.1655,86.2049,3085.0
2024-10-24 12:20:00,87.51,87.57,87.45,87.57,5678.0,86.2148,86.2739,86.1557,86.2739,5678.0
2024-10-24 12:25:00,87.57,87.59,87.47,87.54,9293.0,86.2739,86.2936,86.1754,86.2443,9293.0
2024-10-24 12:30:00,87.56,87.67,87.55,87.62,6236.0,86.264,86.3724,86.2542,86.3231,6236.0
2024-10-24 12:35:00,87.62,87.65,87.61,87.61,3116.0,86.3231,86.3527,86.3133,86.3133,3116.0
2024-10-24 12:40:00,87.63,87.68,87.61,87.64,5011.0,86.333,86.3822,86.3133,86.3428,5011.0
2024-10-24 12:45:00,87.66,87.76,87.63,87.76,4549.0,86.3625,86.4611,86.333,86.4611,4549.0
2024-10-24 12:50:00,87.73,87.88,87.73,87.86,5613.0,86.4315,86.5793,86.4315,86.5596,5613.0
2024-10-24 12:55:00,87.88,87.98,87.83,87.95,14151.0,86.5793,86.6778,86.53,86.6483,14151.0
2024-10-24 13:00:00,87.94,87.99,87.9,87.94,5520.0,86.6384,86.6877,86.599,86.6384,5520.0
2024-10-24 13:05:00,87.93,88.02,87.9,88.0,5579.0,86.6285,86.7172,86.599,86.6975,5579.0
2024-10-24 13:10:00,87.99,88.0,87.86,87.89,5032.0,86.6877,86.6975,86.5596,86.5891,5032.0
2024-10-24 13:15:00,87.88,87.9,87.8,87.86,7114.0,86.5793,86.599,86.5005,86.5596,7114.0
2024-10-24 13:20:00,87.84,87.88,87.78,87.84,6299.0,86.5399,86.5793,86.4808,86.5399,6299.0
2024-10-24 13:25:00,87.85,87.85,87.73,87.8,9347.0,86.5497,86.5497,86.4315,86.5005,9347.0
2024-10-24 13:30:00,87.81,87.82,87.76,87.78,3954.0,86.5103,86.5202,86.4611,86.4808,3954.0
2024-10-24 13:35:00,87.8,88.01,87.8,88.01,12322.0,86.5005,86.7074,86.5005,86.7074,12322.0
2024-10-24 13:40:00,87.97,88.04,87.97,88.03,8650.0,86.668,86.7369,86.668,86.7271,8650.0
2024-10-24 13:45:00,87.99,88.12,87.97,88.03,15776.0,86.6877,86.8157,86.668,86.7271,15776.0
2024-10-24 13:50:00,88.04,88.15,88.03,88.09,9782.0,86.7369,86.8453,86.7271,86.7862,9782.0
2024-10-24 13:55:00,88.11,88.11,87.98,88.02,5111.0,86.8059,86.8059,86.6778,86.7172,5111.0
2024-10-24 14:00:00,88.0,88.03,87.93,88.0,11922.0,86.6975,86.7271,86.6285,86.6975,11922.0
2024-10-24 14:05:00,88.0,88.09,87.97,87.99,42581.0,86.6975,86.7862,86.668,86.6877,42581.0
2024-10-24 14:10:00,88.03,88.16,88.03,88.12,19727.0,86.7271,86.8551,86.7271,86.8157,19727.0
2024-10-24 14:15:00,88.12,88.15,88.08,88.11,8024.0,86.8157,86.8453,86.7763,86.8059,8024.0
2024-10-24 14:20:00,88.09,88.23,88.08,88.2,14564.0,86.7862,86.9241,86.7763,86.8946,14564.0
2024-10-24 14:25:00,88.2,88.21,88.1,88.11,22293.0,86.8946,86.9044,86.796,86.8059,22293.0
2024-10-24 14:30:00,88.1,88.1,88.0,88.0,7150.0,86.796,86.796,86.6975,86.6975,7150.0
2024-10-24 14:35:00,88.04,88.13,88.0,88.1,5802.0,86.7369,86.8256,86.6975,86.796,5802.0
2024-10-24 14:40:00,88.08,88.1,88.01,88.06,6963.0,86.7763,86.796,86.7074,86.7566,6963.0
2024-10-24 14:45:00,88.05,88.06,88.01,88.03,8777.0,86.7468,86.7566,86.7074,86.7271,8777.0
2024-10-24 14:50:00,88.04,88.06,88.0,88.05,13349.0,86.7369,86.7566,86.6975,86.7468,13349.0
2024-10-24 14:55:00,88.04,88.21,88.02,88.15,55872.0,86.7369,86.9044,86.7172,86.8453,55872.0
2024-10-24 15:00:00,88.13,88.15,87.97,88.0,5781.0,86.8256,86.8453,86.668,86.6975,5781.0
2024-10-24 15:05:00,88.02,88.09,87.83,88.07,54941.0,86.7172,86.7862,86.53,86.7665,54941.0
2024-10-24 15:10:00,88.06,88.16,88.04,88.11,16127.0,86.7566,86.8551,86.7369,86.8059,16127.0
2024-10-24 15:15:00,88.09,88.17,88.09,88.14,8884.0,86.7862,86.865,86.7862,86.8354,8884.0
2024-10-24 15:20:00,88.16,88.24,88.12,88.24,33620.0,86.8551,86.934,86.8157,86.934,33620.0
2024-10-24 15:25:00,88.24,88.48,88.24,88.38,24686.0,86.934,87.1704,86.934,87.0719,24686.0
2024-10-24 15:30:00,88.36,88.53,88.32,88.49,31667.0,87.0522,87.2197,87.0128,87.1803,31667.0
2024-10-24 15:35:00,88.49,88.53,88.39,88.42,50033.0,87.1803,87.2197,87.0817,87.1113,50033.0
2024-10-24 15:40:00,88.42,88.43,88.36,88.39,14608.0,87.1113,87.1211,87.0522,87.0817,14608.0
2024-10-24 15:45:00,88.39,88.5,88.28,88.43,27628.0,87.0817,87.1901,86.9734,87.1211,27628.0
2024-10-24 15:50:00,88.45,88.7,88.37,88.7,61789.0,87.1409,87.3872,87.062,87.3872,61789.0
2024-10-24 15:55:00,88.7,88.75,88.61,88.64,149927.0,87.3872,87.4364,87.2985,87.328,149927.0
2024-10-25 09:30:00,88.83,88.99,88.44,88.6,83140.0,87.5152,87.6729,87.131,87.2886,83140.0
2024-10-25 09:35:00,88.57,88.72,88.43,88.72,19823.0,87.2591,87.4069,87.1211,87.4069,19823.0
2024-10-25 09:40:00,88.72,88.82,88.62,88.67,25044.0,87.4069,87.5054,87.3083,87.3576,25044.0
2024-10-25 09:45:00,88.67,88.67,88.23,88.3,45592.0,87.3576,87.3576,86.9241,86.9931,45592.0
2024-10-25 09:50:00,88.27,88.32,87.88,87.93,56220.0,86.9635,87.0128,86.5793,86.6285,56220.0
2024-10-25 09:55:00,87.94,88.07,87.52,87.63,19375.0,86.6384,86.7665,86.2246,86.333,19375.0
2024-10-25 10:00:00,87.69,88.08,87.68,87.81,25401.0,86.3921,86.7763,86.3822,86.5103,25401.0
2024-10-25 10:05:00,87.8,88.15,87.79,88.05,33411.0,86.5005,86.8453,86.4906,86.7468,33411.0
2024-10-25 10:10:00,88.0,88.05,87.82,87.9,14314.0,86.6975,86.7468,86.5202,86.599,14314.0
2024-10-25 10:15:00,87.9,87.94,87.65,87.93,29766.0,86.599,86.6384,86.3527,86.6285,29766.0
2024-10-25 10:20:00,87.92,88.0,87.71,87.75,26533.0,86.6187,86.6975,86.4118,86.4512,26533.0
2024-10-25 10:25:00,87.71,87.94,87.69,87.92,13973.0,86.4118,86.6384,86.3921,86.6187,13973.0
2024-10-25 10:30:00,87.9,87.92,87.69,87.89,23297.0,86.599,86.6187,86.3921,86.5891,23297.0
2024-10-25 10:35:00,87.9,87.98,87.8,87.95,15276.0,86.599,86.6778,86.5005,86.6483,15276.0
2024-10-25 10:40:00,87.95,87.99,87.74,87.75,14774.0,86.6483,86.6877,86.4414,86.4512,14774.0
2024-10-25 10:45:00,87.75,88.01,87.56,87.82,53599.0,86.4512,86.7074,86.264,86.5202,53599.0
2024-10-25 10:50:00,87.85,87.92,87.82,87.84,8472.0,86.5497,86.6187,86.5202,86.5399,8472.0
2024-10-25 10:55:00,87.83,87.84,87.73,87.78,19422.0,86.53,86.5399,86.4315,86.4808,19422.0
2024-10-25 11:00:00,87.8,88.04,87.78,87.92,12807.0,86.5005,86.7369,86.4808,86.6187,12807.0
2024-10-25 11:05:00,87.94,88.19,87.94,88.15,19599.0,86.6384,86.8847,86.6384,86.8453,19599.0
2024-10-25 11:10:00,88.13,88.13,87.79,87.86,37103.0,86.8256,86.8256,86.4906,86.5596,37103.0
2024-10-25 11:15:00,87.88,88.03,87.78,87.97,25656.0,86.5793,86.7271,86.4808,86.668,25656.0
2024-10-25 11:20:00,87.94,87.95,87.55,87.55,30132.0,86.6384,86.6483,86.2542,86.2542,30132.0
2024-10-25 11:25:00,87.53,87.58,87.42,87.47,28907.0,86.2345,86.2837,86.1261,86.1754,28907.0
2024-10-25 11:30:00,87.47,87.62,87.47,87.54,15660.0,86.1754,86.3231,86.1754,86.2443,15660.0
2024-10-25 11:35:00,87.53,87.55,87.32,87.43,25096.0,86.2345,86.2542,86.0276,86.1359,25096.0
2024-10-25 11:40:00,87.42,87.54,87.35,87.44,15490.0,86.1261,86.2443,86.0571,86.1458,15490.0
2024-10-25 11:45:00,87.42,87.75,87.42,87.67,24460.0,86.1261,86.4512,86.1261,86.3724,24460.0
2024-10-25 11:50:00,87.67,87.73,87.58,87.71,14642.0,86.3724,86.4315,86.2837,86.4118,14642.0
2024-10-25 11:55:00,87.72,87.78,87.7,87.74,9796.0,86.4217,86.4808,86.402,86.4414,9796.0
2024-10-25 12:00:00,87.71,87.71,87.6,87.67,14360.0,86.4118,86.4118,86.3034,86.3724,14360.0
2024-10-25 12:05:00,87.65,87.77,87.64,87.76,10907.0,86.3527,86.4709,86.3428,86.4611,10907.0
2024-10-25 12:10:00,87.75,87.92,87.75,87.84,9966.0,86.4512,86.6187,86.4512,86.5399,9966.0
2024-10-25 12:15:00,87.82,87.92,87.79,87.88,9439.0,86.5202,86.6187,86.4906,86.5793,9439.0
2024-10-25 12:20:00,87.88,88.01,87.83,87.88,39371.0,86.5793,86.7074,86.53,86.5793,39371.0
2024-10-25 12:25:00,87.87,87.87,87.78,87.85,8621.0,86.5694,86.5694,86.4808,86.5497,8621.0
2024-10-25 12:30:00,87.83,87.83,87.72,87.75,5750.0,86.53,86.53,86.4217,86.4512,5750.0
2024-10-25 12:35:00,87.73,87.75,87.65,87.73,16304.0,86.4315,86.4512,86.3527,86.4315,16304.0
2024-10-25 12:40:00,87.72,88.05,87.65,87.97,26949.0,86.4217,86.7468,86.3527,86.668,26949.0
2024-10-25 12:45:00,87.97,87.98,87.73,87.75,12370.0,86.668,86.6778,86.4315,86.4512,12370.0
2024-10-25 12:50:00,87.75,87.79,87.67,87.76,13021.0,86.4512,86.4906,86.3724,86.4611,13021.0
2024-10-25 12:55:00,87.8,87.82,87.69,87.76,15922.0,86.5005,86.5202,86.3921,86.4611,15922.0
2024-10-25 13:00:00,87.75,87.76,87.65,87.66,5270.0,86.4512,86.4611,86.3527,86.3625,5270.0
2024-10-25 13:05:00,87.66,87.67,87.52,87.54,23190.0,86.3625,86.3724,86.2246,86.2443,23190.0
2024-10-25 13:10:00,87.54,87.64,87.49,87.62,19175.0,86.2443,86.3428,86.1951,86.3231,19175.0
2024-10-25 13:15:00,87.6,87.6,87.46,87.48,9399.0,86.3034,86.3034,86.1655,86.1852,9399.0
2024-10-25 13:20:00,87.47,87.68,87.34,87.59,54654.0,86.1754,86.3822,86.0473,86.2936,54654.0
2024-10-25 13:25:00,87.57,87.66,87.47,87.62,11264.0,86.2739,86.3625,86.1754,86.3231,11264.0
2024-10-25 13:30:00,87.62,87.62,87.45,87.49,20503.0,86.3231,86.3231,86.1557,86.1951,20503.0
2024-10-25 13:35:00,87.47,87.57,87.44,87.52,5537.0,86.1754,86.2739,86.1458,86.2246,5537.0
2024-10-25 13:40:00,87.52,87.52,87.35,87.38,8896.0,86.2246,86.2246,86.0571,86.0867,8896.0
2024-10-25 13:45:00,87.37,87.52,87.37,87.46,9331.0,86.0768,86.2246,86.0768,86.1655,9331.0
2024-10-25 13:50:00,87.48,87.55,87.4,87.41,5417.0,86.1852,86.2542,86.1064,86.1162,5417.0
2024-10-25 13:55:00,87.41,87.43,87.29,87.3,7614.0,86.1162,86.1359,85.998,86.0079,7614.0
2024-10-25 14:00:00,87.28,87.37,87.18,87.3,25344.0,85.9882,86.0768,85.8896,86.0079,25344.0
2024-10-25 14:05:00,87.29,87.3,87.18,87.22,7375.0,85.998,86.0079,85.8896,85.9291,7375.0
2024-10-25 14:10:00,87.18,87.25,87.13,87.21,10051.0,85.8896,85.9586,85.8404,85.9192,10051.0
2024-10-25 14:15:00,87.18,87.24,87.14,87.23,6657.0,85.8896,85.9488,85.8502,85.9389,6657.0
2024-10-25 14:20:00,87.23,87.31,87.22,87.3,12495.0,85.9389,86.0177,85.9291,86.0079,12495.0
2024-10-25 14:25:00,87.3,87.5,87.29,87.48,22434.0,86.0079,86.2049,85.998,86.1852,22434.0
2024-10-25 14:30:00,87.48,87.52,87.36,87.52,13161.0,86.1852,86.2246,86.067,86.2246,13161.0
2024-10-25 14:35:00,87.51,87.62,87.5,87.61,5374.0,86.2148,86.3231,86.2049,86.3133,5374.0
2024-10-25 14:40:00,87.58,87.68,87.58,87.61,13220.0,86.2837,86.3822,86.2837,86.3133,13220.0
2024-10-25 14:45:00,87.6,87.6,87.41,87.46,19917.0,86.3034,86.3034,86.1162,86.1655,19917.0
2024-10-25 14:50:00,87.47,87.51,87.38,87.4,6881.0,86.1754,86.2148,86.0867,86.1064,6881.0
2024-10-25 14:55:00,87.41,87.41,87.28,87.33,30786.0,86.1162,86.1162,85.9882,86.0374,30786.0
2024-10-25 15:00:00,87.33,87.43,87.28,87.29,20542.0,86.0374,86.1359,85.9882,85.998,20542.0
2024-10-25 15:05:00,87.27,87.5,87.27,87.5,25063.0,85.9783,86.2049,85.9783,86.2049,25063.0
2024-10-25 15:10:00,87.52,87.58,87.23,87.28,17880.0,86.2246,86.2837,85.9389,85.9882,17880.0
2024-10-25 15:15:00,87.29,87.44,87.28,87.39,16917.0,85.998,86.1458,85.9882,86.0965,16917.0
2024-10-25 15:20:00,87.37,87.38,87.18,87.26,20177.0,86.0768,86.0867,85.8896,85.9685,20177.0
2024-10-25 15:25:00,87.26,87.3,87.19,87.25,11749.0,85.9685,86.0079,85.8995,85.9586,11749.0
2024-10-25 15:30:00,87.25,87.25,87.17,87.18,23495.0,85.9586,85.9586,85.8798,85.8896,23495.0
2024-10-25 15:35:00,87.18,87.29,87.15,87.22,25568.0,85.8896,85.998,85.8601,85.9291,25568.0
2024-10-25 15:40:00,87.23,87.4,87.21,87.37,20256.0,85.9389,86.1064,85.9192,86.0768,20256.0
2024-10-25 15:45:00,87.37,87.44,87.33,87.37,40761.0,86.0768,86.1458,86.0374,86.0768,40761.0
2024-10-25 15:50:00,87.38,87.49,87.33,87.41,49927.0,86.0867,86.1951,86.0374,86.1162,49927.0
2024-10-25 15:55:00,87.41,87.41,87.2,87.22,119000.0,86.1162,86.1162,85.9094,85.9291,119000.0
2024-10-28 09:30:00,87.84,88.62,87.65,88.36,96041.0,86.5399,87.3083,86.3527,87.0522,96041.0
2024-10-28 09:35:00,88.37,88.83,88.27,88.62,46847.0,87.062,87.5152,86.9635,87.3083,46847.0
2024-10-28 09:40:00,88.61,89.36,88.61,89.31,80734.0,87.2985,88.0374,87.2985,87.9881,80734.0
2024-10-28 09:45:00,89.31,89.73,89.25,89.7,55286.0,87.9881,88.4019,87.929,88.3724,55286.0
2024-10-28 09:50:00,89.7,90.07,89.44,89.98,38464.0,88.3724,88.7369,88.1162,88.6482,38464.0
2024-10-28 09:55:00,89.98,90.03,89.67,89.68,24874.0,88.6482,88.6975,88.3428,88.3526,24874.0
2024-10-28 10:00:00,89.68,89.99,89.58,89.71,32532.0,88.3526,88.6581,88.2541,88.3822,32532.0
2024-10-28 10:05:00,89.77,90.18,89.64,90.01,163016.0,88.4413,88.8452,88.3132,88.6778,163016.0
2024-10-28 10:10:00,90.02,90.42,90.02,90.19,25848.0,88.6876,89.0817,88.6876,88.8551,25848.0
2024-10-28 10:15:00,90.2,90.5,90.04,90.45,36991.0,88.865,89.1605,88.7073,89.1113,36991.0
2024-10-28 10:20:00,90.39,91.06,90.39,90.66,102987.0,89.0521,89.7122,89.0521,89.3181,102987.0
2024-10-28 10:25:00,90.68,91.14,90.61,91.06,65587.0,89.3378,89.791,89.2689,89.7122,65587.0
2024-10-28 10:30:00,91.05,91.36,90.93,91.3,48895.0,89.7024,90.0078,89.5841,89.9487,48895.0
2024-10-28 10:35:00,91.24,91.46,91.15,91.24,40133.0,89.8896,90.1063,89.8009,89.8896,40133.0
2024-10-28 10:40:00,91.21,91.3,91.0,91.22,24291.0,89.86,89.9487,89.6531,89.8699,24291.0
2024-10-28 10:45:00,91.21,91.32,91.0,91.05,12326.0,89.86,89.9684,89.6531,89.7024,12326.0
2024-10-28 10:50:00,91.06,91.56,91.06,91.5,16368.0,89.7122,90.2048,89.7122,90.1457,16368.0
2024-10-28 10:55:00,91.52,91.66,91.32,91.34,17742.0,90.1654,90.3033,89.9684,89.9881,17742.0
2024-10-28 11:00:00,91.34,91.5,91.16,91.49,25976.0,89.9881,90.1457,89.8107,90.1359,25976.0
2024-10-28 11:05:00,91.5,91.66,91.41,91.41,13697.0,90.1457,90.3033,90.057,90.057,13697.0
2024-10-28 11:10:00,91.43,91.45,91.19,91.37,11040.0,90.0767,90.0964,89.8403,90.0176,11040.0
2024-10-28 11:15:00,91.36,91.44,91.21,91.32,15466.0,90.0078,90.0866,89.86,89.9684,15466.0
2024-10-28 11:20:00,91.32,91.42,91.04,91.04,22554.0,89.9684,90.0669,89.6925,89.6925,22554.0
2024-10-28 11:25:00,91.07,91.07,90.88,90.9,20475.0,89.7221,89.7221,89.5349,89.5546,20475.0
2024-10-28 11:30:00,90.9,91.09,90.84,90.95,14773.0,89.5546,89.7418,89.4955,89.6039,14773.0
2024-10-28 11:35:00,90.95,91.07,90.74,90.79,16569.0,89.6039,89.7221,89.397,89.4462,16569.0
2024-10-28 11:40:00,90.73,91.01,90.63,90.89,13331.0,89.3871,89.663,89.2886,89.5447,13331.0
2024-10-28 11:45:00,90.85,91.08,90.83,91.02,14435.0,89.5053,89.7319,89.4856,89.6728,14435.0
2024-10-28 11:50:00,91.06,91.15,90.87,90.88,10486.0,89.7122,89.8009,89.525,89.5349,10486.0
2024-10-28 11:55:00,90.85,90.94,90.78,90.8,12122.0,89.5053,89.594,89.4364,89.4561,12122.0
2024-10-28 12:00:00,90.81,91.12,90.72,91.01,47015.0,89.4659,89.7713,89.3773,89.663,47015.0
2024-10-28 12:05:00,91.05,91.1,90.98,91.04,11208.0,89.7024,89.7516,89.6334,89.6925,11208.0
2024-10-28 12:10:00,91.04,91.24,91.04,91.22,12164.0,89.6925,89.8896,89.6925,89.8699,12164.0
2024-10-28 12:15:00,91.2,91.2,91.04,91.08,16624.0,89.8501,89.8501,89.6925,89.7319,16624.0
2024-10-28 12:20:00,91.08,91.17,90.99,91.13,29201.0,89.7319,89.8206,89.6433,89.7812,29201.0
2024-10-28 12:25:00,91.09,92.46,90.72,91.0,433136.0,89.7418,91.0915,89.3773,89.6531,433136.0
2024-10-28 12:30:00,90.91,91.09,87.77,89.26,579953.0,89.5644,89.7418,86.4709,87.9389,579953.0
2024-10-28 12:35:00,89.31,89.34,87.27,87.65,226405.0,87.9881,88.0177,85.9783,86.3527,226405.0
2024-10-28 12:40:00,87.62,88.29,87.61,88.06,103777.0,86.3231,86.9832,86.3133,86.7566,103777.0
2024-10-28 12:45:00,88.1,88.46,87.8,88.0,74116.0,86.796,87.1507,86.5005,86.6975,74116.0
2024-10-28 12:50:00,88.0,88.32,88.0,88.2,54267.0,86.6975,87.0128,86.6975,86.8946,54267.0
2024-10-28 12:55:00,88.19,88.33,87.95,88.29,72531.0,86.8847,87.0226,86.6483,86.9832,72531.0
2024-10-28 13:00:00,88.32,88.74,88.3,88.67,31795.0,87.0128,87.4266,86.9931,87.3576,31795.0
2024-10-28 13:05:00,88.64,89.03,88.38,88.98,43703.0,87.328,87.7123,87.0719,87.663,43703.0
2024-10-28 13:10:00,89.0,89.6,88.84,89.58,55438.0,87.6827,88.2738,87.5251,88.2541,55438.0
2024-10-28 13:15:00,89.6,89.63,89.22,89.39,45772.0,88.2738,88.3034,87.8995,88.0669,45772.0
2024-10-28 13:20:00,89.4,89.45,89.13,89.3,20536.0,88.0768,88.1261,87.8108,87.9783,20536.0
2024-10-28 13:25:00,89.31,89.36,88.81,88.89,38275.0,87.9881,88.0374,87.4955,87.5743,38275.0
2024-10-28 13:30:00,88.9,88.96,88.59,88.73,43141.0,87.5842,87.6433,87.2788,87.4167,43141.0
2024-10-28 13:35:00,88.73,88.89,88.59,88.69,43816.0,87.4167,87.5743,87.2788,87.3773,43816.0
2024-10-28 13:40:00,88.65,88.97,88.64,88.74,46204.0,87.3379,87.6532,87.328,87.4266,46204.0
2024-10-28 13:45:00,88.68,88.78,88.6,88.69,10016.0,87.3674,87.466,87.2886,87.3773,10016.0
2024-10-28 13:50:00,88.7,88.93,88.67,88.79,34516.0,87.3872,87.6137,87.3576,87.4758,34516.0
2024-10-28 13:55:00,88.76,88.82,88.48,88.6,30696.0,87.4463,87.5054,87.1704,87.2886,30696.0
2024-10-28 14:00:00,88.54,88.58,88.41,88.41,48074.0,87.2295,87.2689,87.1014,87.1014,48074.0
2024-10-28 14:05:00,88.38,88.39,88.05,88.1,37927.0,87.0719,87.0817,86.7468,86.796,37927.0
2024-10-28 14:10:00,88.13,88.34,88.08,88.09,33447.0,86.8256,87.0325,86.7763,86.7862,33447.0
2024-10-28 14:15:00,88.14,88.15,87.98,87.98,33733.0,86.8354,86.8453,86.6778,86.6778,33733.0
2024-10-28 14:20:00,87.98,88.02,87.81,87.81,62537.0,86.6778,86.7172,86.5103,86.5103,62537.0
2024-10-28 14:25:00,87.81,88.05,87.81,87.89,21131.0,86.5103,86.7468,86.5103,86.5891,21131.0
2024-10-28 14:30:00,87.85,88.23,87.83,88.08,20956.0,86.5497,86.9241,86.53,86.7763,20956.0
2024-10-28 14:35:00,88.05,88.32,87.99,88.22,26188.0,86.7468,87.0128,86.6877,86.9143,26188.0
2024-10-28 14:40:00,88.22,88.3,88.1,88.14,18748.0,86.9143,86.9931,86.796,86.8354,18748.0
2024-10-28 14:45:00,88.14,88.14,87.94,88.06,21056.0,86.8354,86.8354,86.6384,86.7566,21056.0
2024-10-28 14:50:00,88.05,88.11,87.93,88.03,11529.0,86.7468,86.8059,86.6285,86.7271,11529.0
2024-10-28 14:55:00,87.98,88.03,87.88,87.88,10674.0,86.6778,86.7271,86.5793,86.5793,10674.0
2024-10-28 15:00:00,87.86,88.21,87.85,88.08,38020.0,86.5596,86.9044,86.5497,86.7763,38020.0
2024-10-28 15:05:00,88.05,88.1,87.9,87.92,19749.0,86.7468,86.796,86.599,86.6187,19749.0
2024-10-28 15:10:00,87.92,88.01,87.85,87.9,32153.0,86.6187,86.7074,86.5497,86.599,32153.0
2024-10-28 15:15:00,87.88,87.9,87.75,87.84,36426.0,86.5793,86.599,86.4512,86.5399,36426.0
2024-10-28 15:20:00,87.82,88.03,87.81,88.03,15236.0,86.5202,86.7271,86.5103,86.7271,15236.0
2024-10-28 15:25:00,88.04,88.13,87.94,88.01,22441.0,86.7369,86.8256,86.6384,86.7074,22441.0
2024-10-28 15:30:00,88.01,88.24,87.93,88.22,22175.0,86.7074,86.934,86.6285,86.9143,22175.0
2024-10-28 15:35:00,88.25,88.46,88.25,88.3,24210.0,86.9438,87.1507,86.9438,86.9931,24210.0
2024-10-28 15:40:00,88.31,88.36,88.18,88.21,13876.0,87.0029,87.0522,86.8748,86.9044,13876.0
2024-10-28 15:45:00,88.21,88.24,88.08,88.19,15257.0,86.9044,86.934,86.7763,86.8847,15257.0
2024-10-28 15:50:00,88.21,88.65,88.19,88.59,63140.0,86.9044,87.3379,86.8847,87.2788,63140.0
2024-10-28 15:55:00,88.59,88.75,88.5,88.73,195830.0,87.2788,87.4364,87.1901,87.4167,195830.0
2024-10-29 09:30:00,88.5,88.56,87.5,87.55,78956.0,87.1901,87.2492,86.2049,86.2542,78956.0
2024-10-29 09:35:00,87.45,88.21,87.42,88.17,11190.0,86.1557,86.9044,86.1261,86.865,11190.0
2024-10-29 09:40:00,88.24,88.5,88.24,88.35,22026.0,86.934,87.1901,86.934,87.0423,22026.0
2024-10-29 09:45:00,88.35,88.68,88.22,88.68,15162.0,87.0423,87.3674,86.9143,87.3674,15162.0
2024-10-29 09:50:00,88.66,89.09,88.14,88.14,39711.0,87.3477,87.7714,86.8354,86.8354,39711.0
2024-10-29 09:55:00,88.31,88.54,88.17,88.29,15689.0,87.0029,87.2295,86.865,86.9832,15689.0
2024-10-29 10:00:00,88.31,88.85,88.22,88.69,25625.0,87.0029,87.5349,86.9143,87.3773,25625.0
2024-10-29 10:05:00,88.69,88.69,88.26,88.45,26350.0,87.3773,87.3773,86.9537,87.1409,26350.0
2024-10-29 10:10:00,88.42,88.69,88.39,88.69,9320.0,87.1113,87.3773,87.0817,87.3773,9320.0
2024-10-29 10:15:00,88.67,88.78,88.47,88.47,10902.0,87.3576,87.466,87.1606,87.1606,10902.0
2024-10-29 10:20:00,88.47,88.78,88.38,88.78,13577.0,87.1606,87.466,87.0719,87.466,13577.0
2024-10-29 10:25:00,88.78,88.86,88.66,88.76,9017.0,87.466,87.5448,87.3477,87.4463,9017.0
2024-10-29 10:30:00,88.77,88.8,88.6,88.71,9733.0,87.4561,87.4857,87.2886,87.397,9733.0
2024-10-29 10:35:00,88.67,89.06,88.67,89.06,10751.0,87.3576,87.7418,87.3576,87.7418,10751.0
2024-10-29 10:40:00,89.09,89.15,88.95,88.95,10651.0,87.7714,87.8305,87.6335,87.6335,10651.0
2024-10-29 10:45:00,88.95,88.97,88.72,88.74,7730.0,87.6335,87.6532,87.4069,87.4266,7730.0
2024-10-29 10:50:00,88.74,88.85,88.71,88.73,4832.0,87.4266,87.5349,87.397,87.4167,4832.0
2024-10-29 10:55:00,88.73,89.0,88.67,88.87,13083.0,87.4167,87.6827,87.3576,87.5546,13083.0
2024-10-29 11:00:00,88.82,88.84,88.65,88.8,19124.0,87.5054,87.5251,87.3379,87.4857,19124.0
2024-10-29 11:05:00,88.81,88.92,88.68,88.74,11050.0,87.4955,87.6039,87.3674,87.4266,11050.0
2024-10-29 11:10:00,88.72,88.85,88.68,88.76,6799.0,87.4069,87.5349,87.3674,87.4463,6799.0
2024-10-29 11:15:00,88.76,88.8,88.52,88.57,12601.0,87.4463,87.4857,87.2098,87.2591,12601.0
2024-10-29 11:20:00,88.57,88.74,88.55,88.61,14079.0,87.2591,87.4266,87.2394,87.2985,14079.0
2024-10-29 11:25:00,88.6,88.71,88.54,88.67,11419.0,87.2886,87.397,87.2295,87.3576,11419.0
2024-10-29 11:30:00,88.66,88.81,88.66,88.73,6589.0,87.3477,87.4955,87.3477,87.4167,6589.0
2024-10-29 11:35:00,88.73,88.85,88.69,88.84,6903.0,87.4167,87.5349,87.3773,87.5251,6903.0
2024-10-29 11:40:00,88.79,88.9,88.79,88.83,5085.0,87.4758,87.5842,87.4758,87.5152,5085.0
2024-10-29 11:45:00,88.86,88.87,88.72,88.72,6118.0,87.5448,87.5546,87.4069,87.4069,6118.0
2024-10-29 11:50:00,88.69,88.79,88.69,88.73,11251.0,87.3773,87.4758,87.3773,87.4167,11251.0
2024-10-29 11:55:00,88.73,88.78,88.65,88.78,14991.0,87.4167,87.466,87.3379,87.466,14991.0
2024-10-29 12:00:00,88.74,88.85,88.71,88.83,8924.0,87.4266,87.5349,87.397,87.5152,8924.0
2024-10-29 12:05:00,88.81,89.05,88.81,88.9,13415.0,87.4955,87.732,87.4955,87.5842,13415.0
2024-10-29 12:10:00,88.89,88.91,88.8,88.88,6538.0,87.5743,87.594,87.4857,87.5645,6538.0
2024-10-29 12:15:00,88.87,88.93,88.85,88.87,11387.0,87.5546,87.6137,87.5349,87.5546,11387.0
2024-10-29 12:20:00,88.86,88.9,88.67,88.74,14994.0,87.5448,87.5842,87.3576,87.4266,14994.0
2024-10-29 12:25:00,88.75,89.0,88.74,88.93,13309.0,87.4364,87.6827,87.4266,87.6137,13309.0
2024-10-29 12:30:00,88.92,89.12,88.92,89.11,8082.0,87.6039,87.8009,87.6039,87.7911,8082.0
2024-10-29 12:35:00,89.13,89.16,88.97,89.0,7490.0,87.8108,87.8403,87.6532,87.6827,7490.0
2024-10-29 12:40:00,88.98,89.18,88.96,89.16,19883.0,87.663,87.86,87.6433,87.8403,19883.0
2024-10-29 12:45:00,89.15,89.3,89.13,89.16,9365.0,87.8305,87.9783,87.8108,87.8403,9365.0
2024-10-29 12:50:00,89.17,89.25,89.16,89.2,3649.0,87.8502,87.929,87.8403,87.8798,3649.0
2024-10-29 12:55:00,89.2,89.21,89.12,89.15,11331.0,87.8798,87.8896,87.8009,87.8305,11331.0
2024-10-29 13:00:00,89.2,89.25,89.12,89.12,7692.0,87.8798,87.929,87.8009,87.8009,7692.0
2024-10-29 13:05:00,89.11,89.19,89.1,89.13,7239.0,87.7911,87.8699,87.7812,87.8108,7239.0
2024-10-29 13:10:00,89.13,89.36,89.09,89.35,13384.0,87.8108,88.0374,87.7714,88.0275,13384.0
2024-10-29 13:15:00,89.36,89.41,89.3,89.33,10742.0,88.0374,88.0866,87.9783,88.0078,10742.0
2024-10-29 13:20:00,89.33,89.34,89.24,89.28,16382.0,88.0078,88.0177,87.9192,87.9586,16382.0
2024-10-29 13:25:00,89.23,89.27,88.95,89.05,14226.0,87.9093,87.9487,87.6335,87.732,14226.0
2024-10-29 13:30:00,89.05,89.05,88.9,88.92,19636.0,87.732,87.732,87.5842,87.6039,19636.0
2024-10-29 13:35:00,88.92,89.02,88.72,88.78,22759.0,87.6039,87.7024,87.4069,87.466,22759.0
2024-10-29 13:40:00,88.79,88.83,88.78,88.82,7330.0,87.4758,87.5152,87.466,87.5054,7330.0
2024-10-29 13:45:00,88.84,88.85,88.82,88.82,3967.0,87.5251,87.5349,87.5054,87.5054,3967.0
2024-10-29 13:50:00,88.82,88.91,88.75,88.78,10294.0,87.5054,87.594,87.4364,87.466,10294.0
2024-10-29 13:55:00,88.8,88.9,88.8,88.89,6052.0,87.4857,87.5842,87.4857,87.5743,6052.0
2024-10-29 14:00:00,88.9,88.94,88.87,88.94,7260.0,87.5842,87.6236,87.5546,87.6236,7260.0
2024-10-29 14:05:00,88.94,88.96,88.89,88.93,16982.0,87.6236,87.6433,87.5743,87.6137,16982.0
2024-10-29 14:10:00,88.93,88.93,88.63,88.67,34134.0,87.6137,87.6137,87.3182,87.3576,34134.0
2024-10-29 14:15:00,88.68,88.72,88.59,88.61,21143.0,87.3674,87.4069,87.2788,87.2985,21143.0
2024-10-29 14:20:00,88.61,88.78,88.48,88.48,75519.0,87.2985,87.466,87.1704,87.1704,75519.0
2024-10-29 14:25:00,88.46,88.56,88.41,88.48,26555.0,87.1507,87.2492,87.1014,87.1704,26555.0
2024-10-29 14:30:00,88.49,88.69,88.47,88.69,13173.0,87.1803,87.3773,87.1606,87.3773,13173.0
2024-10-29 14:35:00,88.68,88.72,88.6,88.63,7560.0,87.3674,87.4069,87.2886,87.3182,7560.0
2024-10-29 14:40:00,88.61,88.67,88.57,88.57,13878.0,87.2985,87.3576,87.2591,87.2591,13878.0
2024-10-29 14:45:00,88.6,88.72,88.59,88.6,15600.0,87.2886,87.4069,87.2788,87.2886,15600.0
2024-10-29 14:50:00,88.6,88.63,88.44,88.45,22212.0,87.2886,87.3182,87.131,87.1409,22212.0
2024-10-29 14:55:00,88.45,88.63,88.45,88.63,20603.0,87.1409,87.3182,87.1409,87.3182,20603.0
2024-10-29 15:00:00,88.63,88.65,88.51,88.6,77972.0,87.3182,87.3379,87.2,87.2886,77972.0
2024-10-29 15:05:00,88.61,88.79,88.6,88.73,10260.0,87.2985,87.4758,87.2886,87.4167,10260.0
2024-10-29 15:10:00,88.72,88.75,88.55,88.55,19877.0,87.4069,87.4364,87.2394,87.2394,19877.0
2024-10-29 15:15:00,88.55,88.73,88.5,88.67,19790.0,87.2394,87.4167,87.1901,87.3576,19790.0
2024-10-29 15:20:00,88.67,88.79,88.64,88.71,29718.0,87.3576,87.4758,87.328,87.397,29718.0
2024-10-29 15:25:00,88.69,88.83,88.67,88.83,12708.0,87.3773,87.5152,87.3576,87.5152,12708.0
2024-10-29 15:30:00,88.84,88.88,88.72,88.82,21111.0,87.5251,87.5645,87.4069,87.5054,21111.0
2024-10-29 15:35:00,88.82,88.83,88.61,88.78,76811.0,87.5054,87.5152,87.2985,87.466,76811.0
2024-10-29 15:40:00,88.74,88.94,88.73,88.89,230670.0,87.4266,87.6236,87.4167,87.5743,230670.0
2024-10-29 15:45:00,88.87,89.0,88.79,89.0,34749.0,87.5546,87.6827,87.4758,87.6827,34749.0
2024-10-29 15:50:00,88.96,89.08,88.91,88.97,70761.0,87.6433,87.7615,87.594,87.6532,70761.0
2024-10-29 15:55:00,88.99,88.99,88.66,88.78,290106.0,87.6729,87.6729,87.3477,87.466,290106.0
2024-10-30 09:30:00,88.0,88.0,86.67,86.75,111694.0,86.6975,86.6975,85.3872,85.466,111694.0
2024-10-30 09:35:00,86.74,86.94,86.55,86.93,30671.0,85.4562,85.6532,85.269,85.6434,30671.0
2024-10-30 09:40:00,86.9,87.46,86.88,87.43,62678.0,85.6138,86.1655,85.5941,86.1359,62678.0
2024-10-30 09:45:00,87.44,87.68,87.3,87.68,18276.0,86.1458,86.3822,86.0079,86.3822,18276.0
2024-10-30 09:50:00,87.68,87.71,87.52,87.56,21791.0,86.3822,86.4118,86.2246,86.264,21791.0
2024-10-30 09:55:00,87.54,87.99,87.51,87.99,18699.0,86.2443,86.6877,86.2148,86.6877,18699.0
2024-10-30 10:00:00,87.95,88.18,87.85,87.98,67596.0,86.6483,86.8748,86.5497,86.6778,67596.0
2024-10-30 10:05:00,87.98,88.25,87.9,88.06,17796.0,86.6778,86.9438,86.599,86.7566,17796.0
2024-10-30 10:10:00,88.07,88.46,87.98,88.42,25755.0,86.7665,87.1507,86.6778,87.1113,25755.0
2024-10-30 10:15:00,88.44,88.79,88.41,88.64,42479.0,87.131,87.4758,87.1014,87.328,42479.0
2024-10-30 10:20:00,88.64,88.84,88.55,88.73,36515.0,87.328,87.5251,87.2394,87.4167,36515.0
2024-10-30 10:25:00,88.75,88.91,88.69,88.87,29586.0,87.4364,87.594,87.3773,87.5546,29586.0
2024-10-30 10:30:00,88.89,88.97,88.65,88.77,43559.0,87.5743,87.6532,87.3379,87.4561,43559.0
2024-10-30 10:35:00,88.8,88.86,88.7,88.85,37393.0,87.4857,87.5448,87.3872,87.5349,37393.0
2024-10-30 10:40:00,88.83,88.83,88.57,88.63,40816.0,87.5152,87.5152,87.2591,87.3182,40816.0
2024-10-30 10:45:00,88.63,88.77,88.5,88.74,29914.0,87.3182,87.4561,87.1901,87.4266,29914.0
2024-10-30 10:50:00,88.74,88.76,88.53,88.6,35799.0,87.4266,87.4463,87.2197,87.2886,35799.0
2024-10-30 10:55:00,88.64,88.69,88.36,88.51,35228.0,87.328,87.3773,87.0522,87.2,35228.0
2024-10-30 11:00:00,88.53,88.69,88.08,88.09,36616.0,87.2197,87.3773,86.7763,86.7862,36616.0
2024-10-30 11:05:00,88.09,88.12,87.87,88.0,94513.0,86.7862,86.8157,86.5694,86.6975,94513.0
2024-10-30 11:10:00,88.0,88.13,87.86,88.06,27823.0,86.6975,86.8256,86.5596,86.7566,27823.0
2024-10-30 11:15:00,88.07,88.14,87.94,87.95,32387.0,86.7665,86.8354,86.6384,86.6483,32387.0
2024-10-30 11:20:00,87.95,87.96,87.59,87.69,50644.0,86.6483,86.6581,86.2936,86.3921,50644.0
2024-10-30 11:25:00,87.67,87.67,87.35,87.59,19383.0,86.3724,86.3724,86.0571,86.2936,19383.0
2024-10-30 11:30:00,87.56,87.9,87.55,87.9,12840.0,86.264,86.599,86.2542,86.599,12840.0
2024-10-30 11:35:00,87.9,88.2,87.89,88.2,23967.0,86.599,86.8946,86.5891,86.8946,23967.0
2024-10-30 11:40:00,88.17,88.29,87.98,88.1,20112.0,86.865,86.9832,86.6778,86.796,20112.0
2024-10-30 11:45:00,88.08,88.14,87.91,87.95,28422.0,86.7763,86.8354,86.6088,86.6483,28422.0
2024-10-30 11:50:00,87.9,87.99,87.79,87.9,22119.0,86.599,86.6877,86.4906,86.599,22119.0
2024-10-30 11:55:00,87.86,87.94,87.8,87.93,10155.0,86.5596,86.6384,86.5005,86.6285,10155.0
2024-10-30 12:00:00,87.94,87.94,87.65,87.67,10157.0,86.6384,86.6384,86.3527,86.3724,10157.0
2024-10-30 12:05:00,87.67,87.69,87.46,87.55,30946.0,86.3724,86.3921,86.1655,86.2542,30946.0
2024-10-30 12:10:00,87.55,87.68,87.48,87.59,88156.0,86.2542,86.3822,86.1852,86.2936,88156.0
2024-10-30 12:15:00,87.6,87.75,87.55,87.6,37581.0,86.3034,86.4512,86.2542,86.3034,37581.0
2024-10-30 12:20:00,87.58,87.68,87.52,87.55,103482.0,86.2837,86.3822,86.2246,86.2542,103482.0
2024-10-30 12:25:00,87.56,88.04,87.52,87.93,88975.0,86.264,86.7369,86.2246,86.6285,88975.0
2024-10-30 12:30:00,87.93,87.93,87.65,87.74,30540.0,86.6285,86.6285,86.3527,86.4414,30540.0
2024-10-30 12:35:00,87.75,87.8,87.72,87.73,14289.0,86.4512,86.5005,86.4217,86.4315,14289.0
2024-10-30 12:40:00,87.75,87.76,87.55,87.66,18297.0,86.4512,86.4611,86.2542,86.3625,18297.0
2024-10-30 12:45:00,87.65,87.69,87.56,87.64,11633.0,86.3527,86.3921,86.264,86.3428,11633.0
2024-10-30 12:50:00,87.68,87.68,87.57,87.59,11197.0,86.3822,86.3822,86.2739,86.2936,11197.0
2024-10-30 12:55:00,87.62,87.76,87.57,87.69,31403.0,86.3231,86.4611,86.2739,86.3921,31403.0
2024-10-30 13:00:00,87.69,87.95,87.65,87.75,53210.0,86.3921,86.6483,86.3527,86.4512,53210.0
2024-10-30 13:05:00,87.75,88.01,87.73,87.99,78357.0,86.4512,86.7074,86.4315,86.6877,78357.0
2024-10-30 13:10:00,87.99,88.05,87.94,88.0,7834.0,86.6877,86.7468,86.6384,86.6975,7834.0
2024-10-30 13:15:00,88.0,88.0,87.83,87.9,14002.0,86.6975,86.6975,86.53,86.599,14002.0
2024-10-30 13:20:00,87.9,87.9,87.69,87.74,11339.0,86.599,86.599,86.3921,86.4414,11339.0
2024-10-30 13:25:00,87.77,87.77,87.65,87.71,10803.0,86.4709,86.4709,86.3527,86.4118,10803.0
2024-10-30 13:30:00,87.71,87.75,87.66,87.69,8650.0,86.4118,86.4512,86.3625,86.3921,8650.0
2024-10-30 13:35:00,87.69,87.73,87.54,87.63,20123.0,86.3921,86.4315,86.2443,86.333,20123.0
2024-10-30 13:40:00,87.62,87.71,87.56,87.67,11030.0,86.3231,86.4118,86.264,86.3724,11030.0
2024-10-30 13:45:00,87.65,87.65,87.54,87.61,12249.0,86.3527,86.3527,86.2443,86.3133,12249.0
2024-10-30 13:50:00,87.61,87.62,87.53,87.62,15761.0,86.3133,86.3231,86.2345,86.3231,15761.0
2024-10-30 13:55:00,87.63,87.78,87.61,87.77,67224.0,86.333,86.4808,86.3133,86.4709,67224.0
2024-10-30 14:00:00,87.79,87.99,87.73,87.81,28126.0,86.4906,86.6877,86.4315,86.5103,28126.0
2024-10-30 14:05:00,87.81,87.93,87.81,87.91,15513.0,86.5103,86.6285,86.5103,86.6088,15513.0
2024-10-30 14:10:00,87.91,88.0,87.88,88.0,14689.0,86.6088,86.6975,86.5793,86.6975,14689.0
2024-10-30 14:15:00,87.99,87.99,87.76,87.86,19021.0,86.6877,86.6877,86.4611,86.5596,19021.0
2024-10-30 14:20:00,87.87,88.02,87.87,87.94,14507.0,86.5694,86.7172,86.5694,86.6384,14507.0
2024-10-30 14:25:00,87.91,87.99,87.9,87.94,24537.0,86.6088,86.6877,86.599,86.6384,24537.0
2024-10-30 14:30:00,87.91,88.04,87.81,88.0,24834.0,86.6088,86.7369,86.5103,86.6975,24834.0
2024-10-30 14:35:00,88.0,88.02,87.83,87.86,23454.0,86.6975,86.7172,86.53,86.5596,23454.0
2024-10-30 14:40:00,87.86,87.87,87.73,87.75,24068.0,86.5596,86.5694,86.4315,86.4512,24068.0
2024-10-30 14:45:00,87.76,87.78,87.63,87.67,17576.0,86.4611,86.4808,86.333,86.3724,17576.0
2024-10-30 14:50:00,87.65,87.66,87.42,87.51,34939.0,86.3527,86.3625,86.1261,86.2148,34939.0
2024-10-30 14:55:00,87.53,87.62,87.51,87.54,28321.0,86.2345,86.3231,86.2148,86.2443,28321.0
2024-10-30 15:00:00,87.53,87.62,87.45,87.52,31104.0,86.2345,86.3231,86.1557,86.2246,31104.0
2024-10-30 15:05:00,87.51,87.69,87.51,87.59,24398.0,86.2148,86.3921,86.2148,86.2936,24398.0
2024-10-30 15:10:00,87.61,87.61,87.5,87.61,24783.0,86.3133,86.3133,86.2049,86.3133,24783.0
2024-10-30 15:15:00,87.6,87.61,87.43,87.47,16194.0,86.3034,86.3133,86.1359,86.1754,16194.0
2024-10-30 15:20:00,87.49,87.57,87.4,87.44,27567.0,86.1951,86.2739,86.1064,86.1458,27567.0
2024-10-30 15:25:00,87.44,87.55,87.42,87.47,25432.0,86.1458,86.2542,86.1261,86.1754,25432.0
2024-10-30 15:30:00,87.47,87.52,87.36,87.39,36124.0,86.1754,86.2246,86.067,86.0965,36124.0
2024-10-30 15:35:00,87.4,87.59,87.38,87.53,35488.0,86.1064,86.2936,86.0867,86.2345,35488.0
2024-10-30 15:40:00,87.53,87.53,87.28,87.36,38148.0,86.2345,86.2345,85.9882,86.067,38148.0
2024-10-30 15:45:00,87.36,87.45,87.31,87.41,38466.0,86.067,86.1557,86.0177,86.1162,38466.0
2024-10-30 15:50:00,87.41,87.49,87.34,87.36,72309.0,86.1162,86.1951,86.0473,86.067,72309.0
2024-10-30 15:55:00,87.36,87.36,87.02,87.1,348110.0,86.067,86.067,85.732,85.8108,348110.0
2024-10-31 09:30:00,66.0,66.98,63.36,64.49,1818549.0,65.0231,65.9886,62.4222,63.5355,1818549.0
2024-10-31 09:35:00,64.48,64.95,63.7,64.86,1110132.0,63.5256,63.9887,62.7572,63.9,1110132.0
2024-10-31 09:40:00,64.85,67.5,64.85,67.45,1061598.0,63.8902,66.5009,63.8902,66.4517,1061598.0
2024-10-31 09:45:00,67.45,68.46,67.24,68.42,740537.0,66.4517,67.4467,66.2448,67.4073,740537.0
2024-10-31 09:50:00,68.46,69.19,68.09,68.58,825607.0,67.4467,68.1659,67.0822,67.5649,825607.0
2024-10-31 09:55:00,68.51,69.51,68.36,69.48,576428.0,67.496,68.4812,67.3482,68.4516,576428.0
2024-10-31 10:00:00,69.48,70.35,68.87,70.33,731279.0,68.4516,69.3088,67.8507,69.289,731279.0
2024-10-31 10:05:00,70.33,71.42,70.12,70.57,572184.0,69.289,70.3629,69.0822,69.5255,572184.0
2024-10-31 10:10:00,70.59,70.77,69.99,70.55,338893.0,69.5452,69.7225,68.9541,69.5058,338893.0
2024-10-31 10:15:00,70.53,71.85,70.52,71.18,412860.0,69.4861,70.7865,69.4762,70.1265,412860.0
2024-10-31 10:20:00,71.18,71.4,70.25,70.32,515977.0,70.1265,70.3432,69.2102,69.2792,515977.0
2024-10-31 10:25:00,70.28,71.15,70.25,70.81,216078.0,69.2398,70.0969,69.2102,69.7619,216078.0
2024-10-31 10:30:00,70.81,71.15,70.33,70.81,213258.0,69.7619,70.0969,69.289,69.7619,213258.0
2024-10-31 10:35:00,70.9,71.88,70.71,71.81,516473.0,69.8506,70.8161,69.6634,70.7471,516473.0
2024-10-31 10:40:00,71.84,72.15,71.35,71.59,257404.0,70.7767,71.0821,70.2939,70.5304,257404.0
2024-10-31 10:45:00,71.59,72.5,71.56,71.93,277578.0,70.5304,71.4269,70.5008,70.8654,277578.0
2024-10-31 10:50:00,71.95,72.6,71.87,72.47,172825.0,70.8851,71.5254,70.8063,71.3974,172825.0
2024-10-31 10:55:00,72.44,72.52,71.56,71.61,152326.0,71.3678,71.4466,70.5008,70.5501,152326.0
2024-10-31 11:00:00,71.61,71.98,71.48,71.5,168528.0,70.5501,70.9146,70.422,70.4417,168528.0
2024-10-31 11:05:00,71.51,71.65,70.91,71.41,223543.0,70.4516,70.5895,69.8605,70.3531,223543.0
2024-10-31 11:10:00,71.37,71.43,71.01,71.2,91209.0,70.3137,70.3728,69.959,70.1462,91209.0
2024-10-31 11:15:00,71.26,72.08,71.16,72.0,247556.0,70.2053,71.0131,70.1068,70.9343,247556.0
2024-10-31 11:20:00,71.98,72.15,71.64,71.67,89913.0,70.9146,71.0821,70.5797,70.6092,89913.0
2024-10-31 11:25:00,71.8,71.8,71.07,71.58,85324.0,70.7373,70.7373,70.0181,70.5205,85324.0
2024-10-31 11:30:00,71.52,71.65,70.3,70.56,196323.0,70.4614,70.5895,69.2595,69.5156,196323.0
2024-10-31 11:35:00,70.59,70.63,69.42,69.48,190491.0,69.5452,69.5846,68.3925,68.4516,190491.0
2024-10-31 11:40:00,69.45,69.45,68.7,68.73,350381.0,68.4221,68.4221,67.6832,67.7127,350381.0
2024-10-31 11:45:00,68.73,69.79,68.63,69.72,282275.0,67.7127,68.757,67.6142,68.6881,282275.0
2024-10-31 11:50:00,69.77,70.04,69.38,69.98,232470.0,68.7373,69.0033,68.3531,68.9442,232470.0
2024-10-31 11:55:00,69.96,70.45,69.72,70.38,117941.0,68.9245,69.4073,68.6881,69.3383,117941.0
2024-10-31 12:00:00,70.38,70.39,70.01,70.06,74356.0,69.3383,69.3482,68.9738,69.023,74356.0
2024-10-31 12:05:00,70.07,70.45,70.0,70.1,94282.0,69.0329,69.4073,68.9639,69.0625,94282.0
2024-10-31 12:10:00,70.1,70.7,70.08,70.66,79435.0,69.0625,69.6536,69.0427,69.6142,79435.0
2024-10-31 12:15:00,70.69,71.13,70.69,70.83,158652.0,69.6437,70.0772,69.6437,69.7816,158652.0
2024-10-31 12:20:00,70.86,70.94,69.75,69.78,154929.0,69.8112,69.89,68.7176,68.7472,154929.0
2024-10-31 12:25:00,69.75,69.76,69.3,69.44,167888.0,68.7176,68.7275,68.2743,68.4122,167888.0
2024-10-31 12:30:00,69.45,69.88,69.41,69.74,101168.0,68.4221,68.8457,68.3827,68.7078,101168.0
2024-10-31 12:35:00,69.73,69.93,69.56,69.69,89336.0,68.6979,68.895,68.5304,68.6585,89336.0
2024-10-31 12:40:00,69.72,69.77,69.49,69.73,88848.0,68.6881,68.7373,68.4615,68.6979,88848.0
2024-10-31 12:45:00,69.76,69.77,69.38,69.63,70367.0,68.7275,68.7373,68.3531,68.5994,70367.0
2024-10-31 12:50:00,69.63,69.82,69.56,69.81,163009.0,68.5994,68.7866,68.5304,68.7767,163009.0
2024-10-31 12:55:00,69.79,70.0,69.42,69.47,131479.0,68.757,68.9639,68.3925,68.4418,131479.0
2024-10-31 13:00:00,69.48,69.48,69.02,69.05,183661.0,68.4516,68.4516,67.9984,68.028,183661.0
2024-10-31 13:05:00,69.03,69.04,68.65,68.89,192668.0,68.0083,68.0181,67.6339,67.8704,192668.0
2024-10-31 13:10:00,68.89,69.04,68.71,68.76,145561.0,67.8704,68.0181,67.693,67.7423,145561.0
2024-10-31 13:15:00,68.77,68.96,68.64,68.89,131727.0,67.7521,67.9393,67.6241,67.8704,131727.0
2024-10-31 13:20:00,68.89,68.98,68.67,68.77,72269.0,67.8704,67.959,67.6536,67.7521,72269.0
2024-10-31 13:25:00,68.74,69.18,68.69,69.14,190967.0,67.7226,68.1561,67.6733,68.1167,190967.0
2024-10-31 13:30:00,69.12,69.14,68.9,69.06,67139.0,68.097,68.1167,67.8802,68.0378,67139.0
2024-10-31 13:35:00,69.06,69.24,68.76,68.85,76088.0,68.0378,68.2152,67.7423,67.831,76088.0
2024-10-31 13:40:00,68.88,69.12,68.83,69.01,67678.0,67.8605,68.097,67.8112,67.9886,67678.0
2024-10-31 13:45:00,69.01,69.23,68.92,69.1,117698.0,67.9886,68.2053,67.8999,68.0773,117698.0
2024-10-31 13:50:00,69.11,69.12,68.9,68.97,57893.0,68.0871,68.097,67.8802,67.9492,57893.0
2024-10-31 13:55:00,68.95,69.31,68.83,69.25,112086.0,67.9295,68.2841,67.8112,68.225,112086.0
2024-10-31 14:00:00,69.25,69.46,69.01,69.28,408046.0,68.225,68.4319,67.9886,68.2546,408046.0
2024-10-31 14:05:00,69.31,69.4,69.16,69.2,79996.0,68.2841,68.3728,68.1364,68.1758,79996.0
2024-10-31 14:10:00,69.21,69.36,69.1,69.22,132685.0,68.1856,68.3334,68.0773,68.1955,132685.0
2024-10-31 14:15:00,69.22,69.33,69.11,69.31,83387.0,68.1955,68.3038,68.0871,68.2841,83387.0
2024-10-31 14:20:00,69.29,69.53,69.27,69.4,86681.0,68.2644,68.5009,68.2447,68.3728,86681.0
2024-10-31 14:25:00,69.41,69.43,69.18,69.38,138142.0,68.3827,68.4024,68.1561,68.3531,138142.0
2024-10-31 14:30:00,69.38,69.4,69.08,69.14,75544.0,68.3531,68.3728,68.0575,68.1167,75544.0
2024-10-31 14:35:00,69.16,69.18,68.45,68.59,143618.0,68.1364,68.1561,67.4369,67.5748,143618.0
2024-10-31 14:40:00,68.61,68.77,68.22,68.25,102566.0,67.5945,67.7521,67.2103,67.2398,102566.0
2024-10-31 14:45:00,68.28,68.28,67.95,68.08,158581.0,67.2694,67.2694,66.9443,67.0723,158581.0
2024-10-31 14:50:00,68.08,68.23,68.0,68.2,72389.0,67.0723,67.2201,66.9935,67.1906,72389.0
2024-10-31 14:55:00,68.19,68.41,68.1,68.22,101439.0,67.1807,67.3975,67.0921,67.2103,101439.0
2024-10-31 15:00:00,68.22,68.24,68.01,68.04,72433.0,67.2103,67.23,67.0034,67.0329,72433.0
2024-10-31 15:05:00,68.04,68.31,68.02,68.28,79796.0,67.0329,67.2989,67.0132,67.2694,79796.0
2024-10-31 15:10:00,68.26,68.27,67.87,67.88,131162.0,67.2497,67.2595,66.8655,66.8753,131162.0
2024-10-31 15:15:00,67.88,68.54,67.87,68.5,111119.0,66.8753,67.5255,66.8655,67.4861,111119.0
2024-10-31 15:20:00,68.51,68.76,68.33,68.74,121712.0,67.496,67.7423,67.3186,67.7226,121712.0
2024-10-31 15:25:00,68.75,68.78,68.33,68.38,129515.0,67.7324,67.762,67.3186,67.3679,129515.0
2024-10-31 15:30:00,68.43,68.47,68.29,68.34,91999.0,67.4172,67.4566,67.2792,67.3285,91999.0
2024-10-31 15:35:00,68.34,68.51,68.05,68.23,176879.0,67.3285,67.496,67.0428,67.2201,176879.0
2024-10-31 15:40:00,68.21,68.23,67.98,67.98,179307.0,67.2004,67.2201,66.9738,66.9738,179307.0
2024-10-31 15:45:00,68.0,68.74,67.98,68.71,341825.0,66.9935,67.7226,66.9738,67.693,341825.0
2024-10-31 15:50:00,68.75,69.02,68.64,68.81,577170.0,67.7324,67.9984,67.6241,67.7915,577170.0
2024-10-31 15:55:00,68.81,68.99,68.75,68.94,761224.0,67.7915,67.9689,67.7324,67.9196,761224.0
2024-11-01 09:30:00,68.02,68.94,67.27,68.52,369249.0,67.0132,67.9196,66.2743,67.5058,369249.0
2024-11-01 09:35:00,68.59,68.6,67.67,67.93,216834.0,67.5748,67.5847,66.6684,66.9246,216834.0
2024-11-01 09:40:00,67.91,68.52,67.85,68.45,148348.0,66.9049,67.5058,66.8458,67.4369,148348.0
2024-11-01 09:45:00,68.45,68.53,67.74,67.97,176245.0,67.4369,67.5157,66.7374,66.964,176245.0
2024-11-01 09:50:00,67.95,68.16,67.64,67.74,234431.0,66.9443,67.1512,66.6389,66.7374,234431.0
2024-11-01 09:55:00,67.73,68.0,67.64,67.95,149522.0,66.7275,66.9935,66.6389,66.9443,149522.0
2024-11-01 10:00:00,67.97,68.38,67.72,68.26,193457.0,66.964,67.3679,66.7177,67.2497,193457.0
2024-11-01 10:05:00,68.24,68.66,68.12,68.41,217618.0,67.23,67.6438,67.1118,67.3975,217618.0
2024-11-01 10:10:00,68.4,68.58,68.12,68.48,126601.0,67.3876,67.5649,67.1118,67.4664,126601.0
2024-11-01 10:15:00,68.5,68.77,68.28,68.64,236719.0,67.4861,67.7521,67.2694,67.6241,236719.0
2024-11-01 10:20:00,68.68,68.79,68.46,68.67,192692.0,67.6635,67.7718,67.4467,67.6536,192692.0
2024-11-01 10:25:00,68.65,68.77,68.48,68.67,86409.0,67.6339,67.7521,67.4664,67.6536,86409.0
2024-11-01 10:30:00,68.67,68.76,68.35,68.55,124478.0,67.6536,67.7423,67.3384,67.5354,124478.0
2024-11-01 10:35:00,68.56,68.75,68.48,68.65,88233.0,67.5452,67.7324,67.4664,67.6339,88233.0
2024-11-01 10:40:00,68.67,68.67,68.26,68.5,85877.0,67.6536,67.6536,67.2497,67.4861,85877.0
2024-11-01 10:45:00,68.5,68.58,68.24,68.57,99820.0,67.4861,67.5649,67.23,67.5551,99820.0
2024-11-01 10:50:00,68.55,68.77,68.46,68.52,125296.0,67.5354,67.7521,67.4467,67.5058,125296.0
2024-11-01 10:55:00,68.52,68.77,68.52,68.72,117084.0,67.5058,67.7521,67.5058,67.7029,117084.0
2024-11-01 11:00:00,68.75,68.93,68.69,68.78,306819.0,67.7324,67.9098,67.6733,67.762,306819.0
2024-11-01 11:05:00,68.76,68.87,68.44,68.52,135283.0,67.7423,67.8507,67.427,67.5058,135283.0
2024-11-01 11:10:00,68.5,68.54,68.41,68.49,57724.0,67.4861,67.5255,67.3975,67.4763,57724.0
2024-11-01 11:15:00,68.52,68.64,68.44,68.58,49140.0,67.5058,67.6241,67.427,67.5649,49140.0
2024-11-01 11:20:00,68.55,68.58,68.43,68.5,42873.0,67.5354,67.5649,67.4172,67.4861,42873.0
2024-11-01 11:25:00,68.51,68.56,68.42,68.5,56641.0,67.496,67.5452,67.4073,67.4861,56641.0
2024-11-01 11:30:00,68.5,68.57,68.28,68.48,83560.0,67.4861,67.5551,67.2694,67.4664,83560.0
2024-11-01 11:35:00,68.47,68.5,68.18,68.22,77474.0,67.4566,67.4861,67.1709,67.2103,77474.0
2024-11-01 11:40:00,68.22,68.26,68.12,68.25,103159.0,67.2103,67.2497,67.1118,67.2398,103159.0
2024-11-01 11:45:00,68.23,68.42,68.17,68.22,72650.0,67.2201,67.4073,67.161,67.2103,72650.0
2024-11-01 11:50:00,68.24,68.3,68.07,68.25,115500.0,67.23,67.2891,67.0625,67.2398,115500.0
2024-11-01 11:55:00,68.24,68.24,67.96,68.01,88434.0,67.23,67.23,66.9541,67.0034,88434.0
2024-11-01 12:00:00,68.01,68.05,67.85,67.89,62319.0,67.0034,67.0428,66.8458,66.8852,62319.0
2024-11-01 12:05:00,67.88,67.89,67.61,67.65,66868.0,66.8753,66.8852,66.6093,66.6487,66868.0
2024-11-01 12:10:00,67.64,67.69,67.45,67.47,90784.0,66.6389,66.6881,66.4517,66.4714,90784.0
2024-11-01 12:15:00,67.45,67.47,67.27,67.33,93471.0,66.4517,66.4714,66.2743,66.3334,93471.0
2024-11-01 12:20:00,67.34,67.41,67.27,67.37,51240.0,66.3433,66.4123,66.2743,66.3729,51240.0
2024-11-01 12:25:00,67.36,67.48,67.29,67.46,85457.0,66.363,66.4812,66.294,66.4615,85457.0
2024-11-01 12:30:00,67.47,67.56,67.39,67.5,140506.0,66.4714,66.56,66.3926,66.5009,140506.0
2024-11-01 12:35:00,67.48,67.51,67.28,67.31,88733.0,66.4812,66.5108,66.2842,66.3137,88733.0
2024-11-01 12:40:00,67.31,67.32,67.15,67.16,86554.0,66.3137,66.3236,66.1561,66.166,86554.0
2024-11-01 12:45:00,67.15,67.23,67.14,67.18,44982.0,66.1561,66.2349,66.1463,66.1857,44982.0
2024-11-01 12:50:00,67.18,67.34,67.12,67.28,52002.0,66.1857,66.3433,66.1266,66.2842,52002.0
2024-11-01 12:55:00,67.28,67.34,67.24,67.31,50791.0,66.2842,66.3433,66.2448,66.3137,50791.0
2024-11-01 13:00:00,67.31,67.31,67.18,67.22,33856.0,66.3137,66.3137,66.1857,66.2251,33856.0
2024-11-01 13:05:00,67.23,67.24,67.05,67.11,112249.0,66.2349,66.2448,66.0576,66.1167,112249.0
2024-11-01 13:10:00,67.1,67.21,67.03,67.16,57814.0,66.1069,66.2152,66.0379,66.166,57814.0
2024-11-01 13:15:00,67.15,67.15,67.03,67.04,39982.0,66.1561,66.1561,66.0379,66.0477,39982.0
2024-11-01 13:20:00,67.04,67.13,67.02,67.06,35193.0,66.0477,66.1364,66.028,66.0674,35193.0
2024-11-01 13:25:00,67.06,67.11,67.01,67.02,33832.0,66.0674,66.1167,66.0182,66.028,33832.0
2024-11-01 13:30:00,67.02,67.05,66.74,66.81,73882.0,66.028,66.0576,65.7522,65.8211,73882.0
2024-11-01 13:35:00,66.8,66.93,66.68,66.7,106273.0,65.8113,65.9394,65.6931,65.7128,106273.0
2024-11-01 13:40:00,66.68,66.84,66.68,66.78,47264.0,65.6931,65.8507,65.6931,65.7916,47264.0
2024-11-01 13:45:00,66.76,66.94,66.69,66.93,92863.0,65.7719,65.9492,65.7029,65.9394,92863.0
2024-11-01 13:50:00,66.91,67.0,66.79,66.99,49388.0,65.9197,66.0083,65.8014,65.9985,49388.0
2024-11-01 13:55:00,66.98,67.14,66.93,66.94,44554.0,65.9886,66.1463,65.9394,65.9492,44554.0
2024-11-01 14:00:00,66.92,67.16,66.84,67.13,44415.0,65.9295,66.166,65.8507,66.1364,44415.0
2024-11-01 14:05:00,67.15,67.15,66.97,66.98,39598.0,66.1561,66.1561,65.9788,65.9886,39598.0
2024-11-01 14:10:00,66.99,67.06,66.95,67.0,33775.0,65.9985,66.0674,65.9591,66.0083,33775.0
2024-11-01 14:15:00,67.01,67.1,66.95,67.03,23558.0,66.0182,66.1069,65.9591,66.0379,23558.0
2024-11-01 14:20:00,67.02,67.06,66.92,67.06,47781.0,66.028,66.0674,65.9295,66.0674,47781.0
2024-11-01 14:25:00,67.07,67.12,66.98,67.03,57727.0,66.0773,66.1266,65.9886,66.0379,57727.0
2024-11-01 14:30:00,67.03,67.08,66.96,66.97,58878.0,66.0379,66.0871,65.9689,65.9788,58878.0
2024-11-01 14:35:00,66.99,67.03,66.91,66.92,27869.0,65.9985,66.0379,65.9197,65.9295,27869.0
2024-11-01 14:40:00,66.92,66.98,66.88,66.97,42058.0,65.9295,65.9886,65.8901,65.9788,42058.0
2024-11-01 14:45:00,66.97,67.04,66.9,66.91,47162.0,65.9788,66.0477,65.9098,65.9197,47162.0
2024-11-01 14:50:00,66.91,66.91,66.71,66.81,136148.0,65.9197,65.9197,65.7226,65.8211,136148.0
2024-11-01 14:55:00,66.82,66.85,66.76,66.8,62714.0,65.831,65.8606,65.7719,65.8113,62714.0
2024-11-01 15:00:00,66.81,67.01,66.7,66.97,51187.0,65.8211,66.0182,65.7128,65.9788,51187.0
2024-11-01 15:05:00,66.97,67.14,66.95,67.05,49465.0,65.9788,66.1463,65.9591,66.0576,49465.0
2024-11-01 15:10:00,67.06,67.13,67.03,67.13,51221.0,66.0674,66.1364,66.0379,66.1364,51221.0
2024-11-01 15:15:00,67.13,67.25,67.06,67.21,79385.0,66.1364,66.2546,66.0674,66.2152,79385.0
2024-11-01 15:20:00,67.2,67.23,67.08,67.13,43888.0,66.2054,66.2349,66.0871,66.1364,43888.0
2024-11-01 15:25:00,67.12,67.14,66.86,66.88,86290.0,66.1266,66.1463,65.8704,65.8901,86290.0
2024-11-01 15:30:00,66.88,67.0,66.81,66.95,85186.0,65.8901,66.0083,65.8211,65.9591,85186.0
2024-11-01 15:35:00,66.94,66.94,66.75,66.87,115628.0,65.9492,65.9492,65.762,65.8803,115628.0
2024-11-01 15:40:00,66.86,66.86,66.69,66.7,133675.0,65.8704,65.8704,65.7029,65.7128,133675.0
2024-11-01 15:45:00,66.7,66.7,66.58,66.61,181605.0,65.7128,65.7128,65.5946,65.6241,181605.0
2024-11-01 15:50:00,66.61,66.85,66.57,66.73,261165.0,65.6241,65.8606,65.5847,65.7423,261165.0
2024-11-01 15:55:00,66.71,66.76,66.57,66.59,506676.0,65.7226,65.7719,65.5847,65.6044,506676.0
2024-11-04 09:30:00,67.28,68.31,67.02,67.52,215289.0,66.2842,67.2989,66.028,66.5206,215289.0
2024-11-04 09:35:00,67.46,67.51,66.9,67.14,119911.0,66.4615,66.5108,65.9098,66.1463,119911.0
2024-11-04 09:40:00,67.11,67.4,67.03,67.32,47482.0,66.1167,66.4024,66.0379,66.3236,47482.0
2024-11-04 09:45:00,67.32,67.48,67.02,67.15,85351.0,66.3236,66.4812,66.028,66.1561,85351.0
2024-11-04 09:50:00,67.17,67.17,66.59,66.75,68158.0,66.1758,66.1758,65.6044,65.762,68158.0
2024-11-04 09:55:00,66.7,67.2,66.3,66.96,74877.0,65.7128,66.2054,65.3187,65.9689,74877.0
2024-11-04 10:00:00,67.05,67.69,67.03,67.61,69578.0,66.0576,66.6881,66.0379,66.6093,69578.0
2024-11-04 10:05:00,67.67,67.74,67.25,67.48,96010.0,66.6684,66.7374,66.2546,66.4812,96010.0
2024-11-04 10:10:00,67.47,67.66,67.43,67.47,34515.0,66.4714,66.6586,66.432,66.4714,34515.0
2024-11-04 10:15:00,67.5,68.12,67.45,68.02,44547.0,66.5009,67.1118,66.4517,67.0132,44547.0
2024-11-04 10:20:00,68.06,68.23,67.93,68.05,71267.0,67.0526,67.2201,66.9246,67.0428,71267.0
2024-11-04 10:25:00,68.02,68.26,67.87,68.09,47874.0,67.0132,67.2497,66.8655,67.0822,47874.0
2024-11-04 10:30:00,68.04,68.36,68.01,68.04,61630.0,67.0329,67.3482,67.0034,67.0329,61630.0
2024-11-04 10:35:00,68.05,68.19,67.93,67.94,22891.0,67.0428,67.1807,66.9246,66.9344,22891.0
2024-11-04 10:40:00,67.94,68.02,67.83,67.92,39771.0,66.9344,67.0132,66.826,66.9147,39771.0
2024-11-04 10:45:00,67.9,68.0,67.78,67.93,39955.0,66.895,66.9935,66.7768,66.9246,39955.0
2024-11-04 10:50:00,67.91,67.91,67.57,67.6,59927.0,66.9049,66.9049,66.5699,66.5995,59927.0
2024-11-04 10:55:00,67.6,67.63,67.4,67.45,32613.0,66.5995,66.629,66.4024,66.4517,32613.0
2024-11-04 11:00:00,67.51,67.65,67.38,67.41,46370.0,66.5108,66.6487,66.3827,66.4123,46370.0
2024-11-04 11:05:00,67.41,67.66,67.28,67.57,36890.0,66.4123,66.6586,66.2842,66.5699,36890.0
2024-11-04 11:10:00,67.6,67.89,67.55,67.58,49218.0,66.5995,66.8852,66.5502,66.5797,49218.0
2024-11-04 11:15:00,67.55,67.67,67.43,67.5,22945.0,66.5502,66.6684,66.432,66.5009,22945.0
2024-11-04 11:20:00,67.45,67.86,67.44,67.77,43385.0,66.4517,66.8556,66.4418,66.7669,43385.0
2024-11-04 11:25:00,67.82,68.2,67.79,68.17,72593.0,66.8162,67.1906,66.7866,67.161,72593.0
2024-11-04 11:30:00,68.16,68.33,67.99,68.25,30179.0,67.1512,67.3186,66.9837,67.2398,30179.0
2024-11-04 11:35:00,68.26,68.45,68.17,68.25,34998.0,67.2497,67.4369,67.161,67.2398,34998.0
2024-11-04 11:40:00,68.28,68.28,67.95,68.13,20168.0,67.2694,67.2694,66.9443,67.1216,20168.0
2024-11-04 11:45:00,68.1,68.25,67.96,67.98,30653.0,67.0921,67.2398,66.9541,66.9738,30653.0
2024-11-04 11:50:00,68.01,68.1,67.97,67.97,19480.0,67.0034,67.0921,66.964,66.964,19480.0
2024-11-04 11:55:00,67.99,68.08,67.93,67.96,21735.0,66.9837,67.0723,66.9246,66.9541,21735.0
2024-11-04 12:00:00,67.98,68.29,67.94,68.2,33446.0,66.9738,67.2792,66.9344,67.1906,33446.0
2024-11-04 12:05:00,68.18,68.2,67.78,67.81,24646.0,67.1709,67.1906,66.7768,66.8063,24646.0
2024-11-04 12:10:00,67.74,67.9,67.67,67.85,30397.0,66.7374,66.895,66.6684,66.8458,30397.0
2024-11-04 12:15:00,67.84,67.9,67.71,67.84,84291.0,66.8359,66.895,66.7078,66.8359,84291.0
2024-11-04 12:20:00,67.85,67.96,67.79,67.91,12736.0,66.8458,66.9541,66.7866,66.9049,12736.0
2024-11-04 12:25:00,67.92,68.01,67.86,67.87,29703.0,66.9147,67.0034,66.8556,66.8655,29703.0
2024-11-04 12:30:00,67.86,68.01,67.81,68.01,26048.0,66.8556,67.0034,66.8063,67.0034,26048.0
2024-11-04 12:35:00,68.01,68.14,67.95,68.11,22677.0,67.0034,67.1315,66.9443,67.1019,22677.0
2024-11-04 12:40:00,68.08,68.14,67.75,67.76,17443.0,67.0723,67.1315,66.7472,66.7571,17443.0
2024-11-04 12:45:00,67.73,67.74,67.58,67.67,23626.0,66.7275,66.7374,66.5797,66.6684,23626.0
2024-11-04 12:50:00,67.65,67.65,67.44,67.54,25610.0,66.6487,66.6487,66.4418,66.5403,25610.0
2024-11-04 12:55:00,67.53,67.58,67.4,67.4,12100.0,66.5305,66.5797,66.4024,66.4024,12100.0
2024-11-04 13:00:00,67.38,67.38,67.19,67.24,54979.0,66.3827,66.3827,66.1955,66.2448,54979.0
2024-11-04 13:05:00,67.22,67.25,66.96,67.13,47911.0,66.2251,66.2546,65.9689,66.1364,47911.0
2024-11-04 13:10:00,67.14,67.18,67.02,67.1,63347.0,66.1463,66.1857,66.028,66.1069,63347.0
2024-11-04 13:15:00,67.05,67.23,66.93,66.94,27951.0,66.0576,66.2349,65.9394,65.9492,27951.0
2024-11-04 13:20:00,66.94,67.08,66.88,67.04,26337.0,65.9492,66.0871,65.8901,66.0477,26337.0
2024-11-04 13:25:00,67.05,67.05,66.82,66.9,23928.0,66.0576,66.0576,65.831,65.9098,23928.0
2024-11-04 13:30:00,66.92,67.0,66.8,66.81,9458.0,65.9295,66.0083,65.8113,65.8211,9458.0
2024-11-04 13:35:00,66.8,66.85,66.75,66.8,13996.0,65.8113,65.8606,65.762,65.8113,13996.0
2024-11-04 13:40:00,66.79,66.83,66.72,66.78,23064.0,65.8014,65.8409,65.7325,65.7916,23064.0
2024-11-04 13:45:00,66.77,66.82,66.71,66.73,21446.0,65.7817,65.831,65.7226,65.7423,21446.0
2024-11-04 13:50:00,66.76,66.76,66.67,66.74,21568.0,65.7719,65.7719,65.6832,65.7522,21568.0
2024-11-04 13:55:00,66.73,66.77,66.67,66.7,15036.0,65.7423,65.7817,65.6832,65.7128,15036.0
2024-11-04 14:00:00,66.73,66.76,66.54,66.6,27047.0,65.7423,65.7719,65.5551,65.6143,27047.0
2024-11-04 14:05:00,66.59,66.68,66.57,66.65,27278.0,65.6044,65.6931,65.5847,65.6635,27278.0
2024-11-04 14:10:00,66.65,66.66,66.53,66.63,13568.0,65.6635,65.6734,65.5453,65.6438,13568.0
2024-11-04 14:15:00,66.62,66.73,66.59,66.71,30986.0,65.634,65.7423,65.6044,65.7226,30986.0
2024-11-04 14:20:00,66.7,66.75,66.58,66.68,35850.0,65.7128,65.762,65.5946,65.6931,35850.0
2024-11-04 14:25:00,66.69,66.69,66.55,66.58,26119.0,65.7029,65.7029,65.565,65.5946,26119.0
2024-11-04 14:30:00,66.59,66.74,66.57,66.71,12524.0,65.6044,65.7522,65.5847,65.7226,12524.0
2024-11-04 14:35:00,66.73,66.85,66.71,66.8,22088.0,65.7423,65.8606,65.7226,65.8113,22088.0
2024-11-04 14:40:00,66.8,66.83,66.68,66.73,25832.0,65.8113,65.8409,65.6931,65.7423,25832.0
2024-11-04 14:45:00,66.73,66.76,66.7,66.7,15089.0,65.7423,65.7719,65.7128,65.7128,15089.0
2024-11-04 14:50:00,66.71,66.79,66.68,66.73,20019.0,65.7226,65.8014,65.6931,65.7423,20019.0
2024-11-04 14:55:00,66.73,66.73,66.63,66.67,19188.0,65.7423,65.7423,65.6438,65.6832,19188.0
2024-11-04 15:00:00,66.67,66.82,66.62,66.71,27910.0,65.6832,65.831,65.634,65.7226,27910.0
2024-11-04 15:05:00,66.72,66.72,66.63,66.64,16725.0,65.7325,65.7325,65.6438,65.6537,16725.0
2024-11-04 15:10:00,66.65,66.65,66.4,66.4,49089.0,65.6635,65.6635,65.4172,65.4172,49089.0
2024-11-04 15:15:00,66.4,66.47,66.36,66.47,26638.0,65.4172,65.4862,65.3778,65.4862,26638.0
2024-11-04 15:20:00,66.47,66.47,66.27,66.32,41631.0,65.4862,65.4862,65.2891,65.3384,41631.0
2024-11-04 15:25:00,66.33,66.4,66.31,66.36,36443.0,65.3483,65.4172,65.3285,65.3778,36443.0
2024-11-04 15:30:00,66.36,66.43,66.34,66.41,42044.0,65.3778,65.4468,65.3581,65.4271,42044.0
2024-11-04 15:35:00,66.41,66.41,66.19,66.3,69455.0,65.4271,65.4271,65.2103,65.3187,69455.0
2024-11-04 15:40:00,66.31,66.38,66.22,66.24,71487.0,65.3285,65.3975,65.2399,65.2596,71487.0
2024-11-04 15:45:00,66.25,66.33,66.23,66.24,80229.0,65.2694,65.3483,65.2497,65.2596,80229.0
2024-11-04 15:50:00,66.23,66.36,66.18,66.33,109155.0,65.2497,65.3778,65.2005,65.3483,109155.0
2024-11-04 15:55:00,66.33,66.48,66.23,66.42,428555.0,65.3483,65.496,65.2497,65.4369,428555.0
2024-11-05 09:30:00,66.0,66.22,64.62,65.28,344562.0,65.0231,65.2399,63.6636,64.3138,344562.0
2024-11-05 09:35:00,65.27,65.61,64.9,65.14,97846.0,64.3039,64.6389,63.9394,64.1759,97846.0
2024-11-05 09:40:00,65.14,65.5,65.13,65.44,51889.0,64.1759,64.5305,64.166,64.4714,51889.0
2024-11-05 09:45:00,65.43,65.58,65.22,65.5,49169.0,64.4616,64.6094,64.2547,64.5305,49169.0
2024-11-05 09:50:00,65.46,65.62,65.05,65.6,73861.0,64.4911,64.6488,64.0872,64.6291,73861.0
2024-11-05 09:55:00,65.63,65.92,65.6,65.92,43182.0,64.6586,64.9443,64.6291,64.9443,43182.0
2024-11-05 10:00:00,65.94,66.11,65.7,65.97,68711.0,64.964,65.1315,64.7276,64.9936,68711.0
2024-11-05 10:05:00,65.96,66.02,65.6,65.62,45526.0,64.9837,65.0428,64.6291,64.6488,45526.0
2024-11-05 10:10:00,65.63,65.72,65.46,65.71,51380.0,64.6586,64.7473,64.4911,64.7374,51380.0
2024-11-05 10:15:00,65.71,65.71,65.28,65.39,36538.0,64.7374,64.7374,64.3138,64.4222,36538.0
2024-11-05 10:20:00,65.42,65.5,65.31,65.44,24877.0,64.4517,64.5305,64.3433,64.4714,24877.0
2024-11-05 10:25:00,65.42,65.54,65.41,65.44,22755.0,64.4517,64.5699,64.4419,64.4714,22755.0
2024-11-05 10:30:00,65.44,65.44,65.27,65.38,29051.0,64.4714,64.4714,64.3039,64.4123,29051.0
2024-11-05 10:35:00,65.39,65.68,65.35,65.61,19885.0,64.4222,64.7079,64.3828,64.6389,19885.0
2024-11-05 10:40:00,65.61,65.61,65.43,65.54,12009.0,64.6389,64.6389,64.4616,64.5699,12009.0
2024-11-05 10:45:00,65.53,65.67,65.48,65.57,19102.0,64.5601,64.698,64.5108,64.5995,19102.0
2024-11-05 10:50:00,65.63,65.66,65.42,65.45,20441.0,64.6586,64.6882,64.4517,64.4813,20441.0
2024-11-05 10:55:00,65.42,65.46,65.28,65.36,14431.0,64.4517,64.4911,64.3138,64.3926,14431.0
2024-11-05 11:00:00,65.39,65.58,65.35,65.41,16514.0,64.4222,64.6094,64.3828,64.4419,16514.0
2024-11-05 11:05:00,65.48,65.49,65.34,65.36,14585.0,64.5108,64.5207,64.3729,64.3926,14585.0
2024-11-05 11:10:00,65.36,65.72,65.3,65.7,32203.0,64.3926,64.7473,64.3335,64.7276,32203.0
2024-11-05 11:15:00,65.68,65.69,65.47,65.59,21152.0,64.7079,64.7177,64.501,64.6192,21152.0
2024-11-05 11:20:00,65.61,65.71,65.53,65.56,24772.0,64.6389,64.7374,64.5601,64.5896,24772.0
2024-11-05 11:25:00,65.55,65.79,65.55,65.75,28327.0,64.5798,64.8162,64.5798,64.7768,28327.0
2024-11-05 11:30:00,65.74,66.0,65.63,65.93,55773.0,64.767,65.0231,64.6586,64.9542,55773.0
2024-11-05 11:35:00,65.91,66.04,65.83,66.01,70316.0,64.9345,65.0625,64.8557,65.033,70316.0
2024-11-05 11:40:00,66.01,66.01,65.73,65.87,19022.0,65.033,65.033,64.7571,64.8951,19022.0
2024-11-05 11:45:00,65.91,66.22,65.9,66.17,16621.0,64.9345,65.2399,64.9246,65.1906,16621.0
2024-11-05 11:50:00,66.15,66.18,66.0,66.0,13965.0,65.1709,65.2005,65.0231,65.0231,13965.0
2024-11-05 11:55:00,66.0,66.06,65.93,66.03,11953.0,65.0231,65.0822,64.9542,65.0527,11953.0
2024-11-05 12:00:00,66.03,66.03,65.72,65.8,34799.0,65.0527,65.0527,64.7473,64.8261,34799.0
2024-11-05 12:05:00,65.82,65.86,65.76,65.84,6028.0,64.8458,64.8852,64.7867,64.8655,6028.0
2024-11-05 12:10:00,65.82,65.89,65.71,65.8,32745.0,64.8458,64.9148,64.7374,64.8261,32745.0
2024-11-05 12:15:00,65.84,65.84,65.7,65.8,20391.0,64.8655,64.8655,64.7276,64.8261,20391.0
2024-11-05 12:20:00,65.81,65.87,65.75,65.8,16338.0,64.8359,64.8951,64.7768,64.8261,16338.0
2024-11-05 12:25:00,65.81,66.07,65.72,66.03,23009.0,64.8359,65.0921,64.7473,65.0527,23009.0
2024-11-05 12:30:00,66.03,66.07,66.0,66.04,17051.0,65.0527,65.0921,65.0231,65.0625,17051.0
2024-11-05 12:35:00,66.05,66.07,65.97,66.04,13717.0,65.0724,65.0921,64.9936,65.0625,13717.0
2024-11-05 12:40:00,66.03,66.07,65.86,65.86,13863.0,65.0527,65.0921,64.8852,64.8852,13863.0
2024-11-05 12:45:00,65.86,66.03,65.84,66.02,16799.0,64.8852,65.0527,64.8655,65.0428,16799.0
2024-11-05 12:50:00,66.03,66.06,65.9,65.96,21403.0,65.0527,65.0822,64.9246,64.9837,21403.0
2024-11-05 12:55:00,65.97,66.05,65.94,66.0,9135.0,64.9936,65.0724,64.964,65.0231,9135.0
2024-11-05 13:00:00,66.0,66.27,66.0,66.25,19795.0,65.0231,65.2891,65.0231,65.2694,19795.0
2024-11-05 13:05:00,66.24,66.25,66.12,66.16,14665.0,65.2596,65.2694,65.1414,65.1808,14665.0
2024-11-05 13:10:00,66.16,66.16,65.92,66.0,23629.0,65.1808,65.1808,64.9443,65.0231,23629.0
2024-11-05 13:15:00,66.01,66.14,65.9,66.06,36726.0,65.033,65.1611,64.9246,65.0822,36726.0
2024-11-05 13:20:00,66.06,66.09,65.99,66.03,14796.0,65.0822,65.1118,65.0133,65.0527,14796.0
2024-11-05 13:25:00,66.04,66.08,65.97,66.05,19608.0,65.0625,65.102,64.9936,65.0724,19608.0
2024-11-05 13:30:00,66.05,66.05,65.87,65.96,12400.0,65.0724,65.0724,64.8951,64.9837,12400.0
2024-11-05 13:35:00,65.95,65.97,65.83,65.88,10243.0,64.9739,64.9936,64.8557,64.9049,10243.0
2024-11-05 13:40:00,65.9,65.95,65.87,65.92,8864.0,64.9246,64.9739,64.8951,64.9443,8864.0
2024-11-05 13:45:00,65.92,65.97,65.84,65.91,18736.0,64.9443,64.9936,64.8655,64.9345,18736.0
2024-11-05 13:50:00,65.91,66.07,65.88,66.05,19541.0,64.9345,65.0921,64.9049,65.0724,19541.0
2024-11-05 13:55:00,66.03,66.05,65.94,65.95,10987.0,65.0527,65.0724,64.964,64.9739,10987.0
2024-11-05 14:00:00,65.93,65.98,65.82,65.82,18999.0,64.9542,65.0034,64.8458,64.8458,18999.0
2024-11-05 14:05:00,65.82,65.84,65.75,65.79,20427.0,64.8458,64.8655,64.7768,64.8162,20427.0
2024-11-05 14:10:00,65.8,65.89,65.8,65.85,32605.0,64.8261,64.9148,64.8261,64.8754,32605.0
2024-11-05 14:15:00,65.86,65.9,65.78,65.88,23085.0,64.8852,64.9246,64.8064,64.9049,23085.0
2024-11-05 14:20:00,65.89,65.9,65.83,65.87,11271.0,64.9148,64.9246,64.8557,64.8951,11271.0
2024-11-05 14:25:00,65.87,65.98,65.83,65.86,20888.0,64.8951,65.0034,64.8557,64.8852,20888.0
2024-11-05 14:30:00,65.89,65.96,65.84,65.96,18984.0,64.9148,64.9837,64.8655,64.9837,18984.0
2024-11-05 14:35:00,65.97,66.07,65.95,66.02,14341.0,64.9936,65.0921,64.9739,65.0428,14341.0
2024-11-05 14:40:00,66.01,66.2,66.01,66.15,24867.0,65.033,65.2202,65.033,65.1709,24867.0
2024-11-05 14:45:00,66.19,66.26,66.15,66.2,24521.0,65.2103,65.2793,65.1709,65.2202,24521.0
2024-11-05 14:50:00,66.2,66.26,66.16,66.19,26664.0,65.2202,65.2793,65.1808,65.2103,26664.0
2024-11-05 14:55:00,66.19,66.23,66.15,66.23,19360.0,65.2103,65.2497,65.1709,65.2497,19360.0
2024-11-05 15:00:00,66.23,66.56,66.2,66.5,53569.0,65.2497,65.5748,65.2202,65.5157,53569.0
2024-11-05 15:05:00,66.49,66.52,66.34,66.42,35601.0,65.5059,65.5354,65.3581,65.4369,35601.0
2024-11-05 15:10:00,66.43,66.44,66.3,66.31,35823.0,65.4468,65.4566,65.3187,65.3285,35823.0
2024-11-05 15:15:00,66.31,66.33,66.23,66.26,34449.0,65.3285,65.3483,65.2497,65.2793,34449.0
2024-11-05 15:20:00,66.26,66.27,66.09,66.14,40916.0,65.2793,65.2891,65.1118,65.1611,40916.0
2024-11-05 15:25:00,66.13,66.13,65.99,66.04,60203.0,65.1512,65.1512,65.0133,65.0625,60203.0
2024-11-05 15:30:00,66.06,66.24,65.98,66.0,73881.0,65.0822,65.2596,65.0034,65.0231,73881.0
2024-11-05 15:35:00,65.99,66.11,65.98,66.08,53490.0,65.0133,65.1315,65.0034,65.102,53490.0
2024-11-05 15:40:00,66.08,66.1,65.94,65.95,67547.0,65.102,65.1217,64.964,64.9739,67547.0
2024-11-05 15:45:00,65.95,66.12,65.89,66.06,88333.0,64.9739,65.1414,64.9148,65.0822,88333.0
2024-11-05 15:50:00,66.05,66.1,65.88,65.91,145024.0,65.0724,65.1217,64.9049,64.9345,145024.0
2024-11-05 15:55:00,65.91,65.97,65.78,65.89,377995.0,64.9345,64.9936,64.8064,64.9148,377995.0
2024-11-06 09:30:00,65.49,65.73,65.0,65.12,168996.0,64.5207,64.7571,64.0379,64.1562,168996.0
2024-11-06 09:35:00,65.15,65.2,64.71,64.92,65297.0,64.1857,64.235,63.7522,63.9591,65297.0
2024-11-06 09:40:00,64.99,65.43,64.85,65.0,87643.0,64.0281,64.4616,63.8902,64.0379,87643.0
2024-11-06 09:45:00,64.98,65.39,64.85,65.25,57430.0,64.0182,64.4222,63.8902,64.2842,57430.0
2024-11-06 09:50:00,65.26,65.26,64.85,64.95,69387.0,64.2941,64.2941,63.8902,63.9887,69387.0
2024-11-06 09:55:00,64.97,65.18,64.75,64.89,39182.0,64.0084,64.2153,63.7916,63.9296,39182.0
2024-11-06 10:00:00,64.88,64.88,64.39,64.47,90821.0,63.9197,63.9197,63.437,63.5158,90821.0
2024-11-06 10:05:00,64.5,64.57,64.2,64.38,86805.0,63.5453,63.6143,63.2498,63.4271,86805.0
2024-11-06 10:10:00,64.35,64.69,64.26,64.29,55842.0,63.3976,63.7325,63.3089,63.3384,55842.0
2024-11-06 10:15:00,64.32,64.47,64.2,64.46,74192.0,63.368,63.5158,63.2498,63.5059,74192.0
2024-11-06 10:20:00,64.46,64.56,64.2,64.26,29635.0,63.5059,63.6044,63.2498,63.3089,29635.0
2024-11-06 10:25:00,64.22,64.26,64.06,64.12,41168.0,63.2695,63.3089,63.1118,63.171,41168.0
2024-11-06 10:30:00,64.1,64.26,64.0,64.14,119730.0,63.1513,63.3089,63.0527,63.1907,119730.0
2024-11-06 10:35:00,64.14,64.18,64.02,64.17,108439.0,63.1907,63.2301,63.0724,63.2202,108439.0
2024-11-06 10:40:00,64.17,64.31,64.09,64.26,25632.0,63.2202,63.3581,63.1414,63.3089,25632.0
2024-11-06 10:45:00,64.23,64.23,64.06,64.15,35484.0,63.2793,63.2793,63.1118,63.2005,35484.0
2024-11-06 10:50:00,64.15,64.26,64.12,64.19,21752.0,63.2005,63.3089,63.171,63.2399,21752.0
2024-11-06 10:55:00,64.2,64.23,64.08,64.16,55127.0,63.2498,63.2793,63.1316,63.2104,55127.0
2024-11-06 11:00:00,64.16,64.2,63.76,64.05,430555.0,63.2104,63.2498,62.8163,63.102,430555.0
2024-11-06 11:05:00,64.07,64.08,63.71,63.82,50726.0,63.1217,63.1316,62.767,62.8754,50726.0
2024-11-06 11:10:00,63.79,63.88,63.67,63.78,33446.0,62.8458,62.9345,62.7276,62.836,33446.0
2024-11-06 11:15:00,63.8,63.8,63.6,63.72,65686.0,62.8557,62.8557,62.6587,62.7769,65686.0
2024-11-06 11:20:00,63.71,63.89,63.58,63.75,159147.0,62.767,62.9444,62.639,62.8064,159147.0
2024-11-06 11:25:00,63.76,63.78,63.55,63.55,29294.0,62.8163,62.836,62.6094,62.6094,29294.0
2024-11-06 11:30:00,63.57,63.75,63.57,63.73,73521.0,62.6291,62.8064,62.6291,62.7867,73521.0
2024-11-06 11:35:00,63.76,63.82,63.65,63.75,34012.0,62.8163,62.8754,62.7079,62.8064,34012.0
2024-11-06 11:40:00,63.76,64.16,63.73,64.15,30636.0,62.8163,63.2104,62.7867,63.2005,30636.0
2024-11-06 11:45:00,64.14,64.14,63.82,63.91,20791.0,63.1907,63.1907,62.8754,62.9641,20791.0
2024-11-06 11:50:00,63.91,64.07,63.88,63.89,36022.0,62.9641,63.1217,62.9345,62.9444,36022.0
2024-11-06 11:55:00,63.89,63.96,63.75,63.89,30058.0,62.9444,63.0133,62.8064,62.9444,30058.0
2024-11-06 12:00:00,63.84,63.85,63.68,63.68,28285.0,62.8951,62.905,62.7375,62.7375,28285.0
2024-11-06 12:05:00,63.65,63.75,63.59,63.68,23921.0,62.7079,62.8064,62.6488,62.7375,23921.0
2024-11-06 12:10:00,63.7,63.81,63.68,63.73,22993.0,62.7572,62.8655,62.7375,62.7867,22993.0
2024-11-06 12:15:00,63.72,63.72,63.5,63.55,49671.0,62.7769,62.7769,62.5601,62.6094,49671.0
2024-11-06 12:20:00,63.55,63.63,63.5,63.56,22829.0,62.6094,62.6882,62.5601,62.6192,22829.0
2024-11-06 12:25:00,63.54,63.55,63.09,63.19,94884.0,62.5995,62.6094,62.1562,62.2547,94884.0
2024-11-06 12:30:00,63.18,63.22,63.1,63.1,28524.0,62.2449,62.2843,62.1661,62.1661,28524.0
2024-11-06 12:35:00,63.11,63.24,63.04,63.16,36415.0,62.1759,62.304,62.1069,62.2252,36415.0
2024-11-06 12:40:00,63.16,63.18,62.92,62.95,53956.0,62.2252,62.2449,61.9887,62.0183,53956.0
2024-11-06 12:45:00,62.97,63.15,62.88,63.09,53680.0,62.038,62.2153,61.9493,62.1562,53680.0
2024-11-06 12:50:00,63.13,63.13,62.97,63.07,37010.0,62.1956,62.1956,62.038,62.1365,37010.0
2024-11-06 12:55:00,63.07,63.14,63.05,63.07,26892.0,62.1365,62.2055,62.1168,62.1365,26892.0
2024-11-06 13:00:00,63.07,63.2,63.01,63.07,32757.0,62.1365,62.2646,62.0774,62.1365,32757.0
2024-11-06 13:05:00,63.08,63.23,63.03,63.09,31549.0,62.1464,62.2941,62.0971,62.1562,31549.0
2024-11-06 13:10:00,63.1,63.35,63.09,63.3,25860.0,62.1661,62.4124,62.1562,62.3631,25860.0
2024-11-06 13:15:00,63.26,63.42,63.22,63.33,30345.0,62.3237,62.4813,62.2843,62.3927,30345.0
2024-11-06 13:20:00,63.33,63.34,63.11,63.3,106239.0,62.3927,62.4025,62.1759,62.3631,106239.0
2024-11-06 13:25:00,63.33,63.37,63.18,63.18,34921.0,62.3927,62.4321,62.2449,62.2449,34921.0
2024-11-06 13:30:00,63.17,63.32,63.13,63.27,35779.0,62.235,62.3828,62.1956,62.3335,35779.0
2024-11-06 13:35:00,63.31,63.31,63.09,63.24,25071.0,62.3729,62.3729,62.1562,62.304,25071.0
2024-11-06 13:40:00,63.26,63.41,63.24,63.32,33703.0,62.3237,62.4715,62.304,62.3828,33703.0
2024-11-06 13:45:00,63.32,63.5,63.28,63.45,48110.0,62.3828,62.5601,62.3434,62.5109,48110.0
2024-11-06 13:50:00,63.44,63.5,63.38,63.39,40979.0,62.501,62.5601,62.4419,62.4518,40979.0
2024-11-06 13:55:00,63.4,63.55,63.38,63.54,47158.0,62.4616,62.6094,62.4419,62.5995,47158.0
2024-11-06 14:00:00,63.54,63.61,63.43,63.43,45497.0,62.5995,62.6685,62.4912,62.4912,45497.0
2024-11-06 14:05:00,63.44,63.51,63.37,63.45,24446.0,62.501,62.57,62.4321,62.5109,24446.0
2024-11-06 14:10:00,63.46,63.49,63.4,63.42,19702.0,62.5207,62.5503,62.4616,62.4813,19702.0
2024-11-06 14:15:00,63.4,63.51,63.39,63.46,25220.0,62.4616,62.57,62.4518,62.5207,25220.0
2024-11-06 14:20:00,63.46,63.47,63.36,63.38,14494.0,62.5207,62.5306,62.4222,62.4419,14494.0
2024-11-06 14:25:00,63.38,63.43,63.36,63.36,22877.0,62.4419,62.4912,62.4222,62.4222,22877.0
2024-11-06 14:30:00,63.35,63.45,63.28,63.42,16841.0,62.4124,62.5109,62.3434,62.4813,16841.0
2024-11-06 14:35:00,63.4,63.52,63.37,63.41,29962.0,62.4616,62.5798,62.4321,62.4715,29962.0
2024-11-06 14:40:00,63.41,63.41,63.22,63.26,25404.0,62.4715,62.4715,62.2843,62.3237,25404.0
2024-11-06 14:45:00,63.25,63.31,63.16,63.24,39852.0,62.3138,62.3729,62.2252,62.304,39852.0
2024-11-06 14:50:00,63.26,63.39,63.25,63.3,21765.0,62.3237,62.4518,62.3138,62.3631,21765.0
2024-11-06 14:55:00,63.3,63.51,63.28,63.39,54297.0,62.3631,62.57,62.3434,62.4518,54297.0
2024-11-06 15:00:00,63.39,63.54,63.37,63.44,33362.0,62.4518,62.5995,62.4321,62.501,33362.0
2024-11-06 15:05:00,63.44,63.56,63.36,63.54,31024.0,62.501,62.6192,62.4222,62.5995,31024.0
2024-11-06 15:10:00,63.54,63.58,63.48,63.51,59170.0,62.5995,62.639,62.5404,62.57,59170.0
2024-11-06 15:15:00,63.5,63.64,63.47,63.53,45344.0,62.5601,62.6981,62.5306,62.5897,45344.0
2024-11-06 15:20:00,63.54,63.61,63.46,63.5,35288.0,62.5995,62.6685,62.5207,62.5601,35288.0
2024-11-06 15:25:00,63.51,63.57,63.42,63.48,31443.0,62.57,62.6291,62.4813,62.5404,31443.0
2024-11-06 15:30:00,63.48,63.69,63.47,63.65,52109.0,62.5404,62.7473,62.5306,62.7079,52109.0
2024-11-06 15:35:00,63.65,63.68,63.48,63.5,53672.0,62.7079,62.7375,62.5404,62.5601,53672.0
2024-11-06 15:40:00,63.5,63.6,63.45,63.56,72562.0,62.5601,62.6587,62.5109,62.6192,72562.0
2024-11-06 15:45:00,63.56,63.7,63.55,63.66,75703.0,62.6192,62.7572,62.6094,62.7178,75703.0
2024-11-06 15:50:00,63.66,63.68,63.26,63.37,133864.0,62.7178,62.7375,62.3237,62.4321,133864.0
2024-11-06 15:55:00,63.35,63.48,63.26,63.28,434621.0,62.4124,62.5404,62.3237,62.3434,434621.0
2024-11-07 09:30:00,64.17,65.6,63.77,65.09,307671.0,63.2202,64.6291,62.8261,64.1266,307671.0
2024-11-07 09:35:00,65.02,65.65,64.87,65.58,73882.0,64.0576,64.6783,63.9099,64.6094,73882.0
2024-11-07 09:40:00,65.59,66.1,65.55,65.84,95416.0,64.6192,65.1217,64.5798,64.8655,95416.0
2024-11-07 09:45:00,65.84,66.37,65.78,66.31,135643.0,64.8655,65.3877,64.8064,65.3285,135643.0
2024-11-07 09:50:00,66.27,66.64,66.26,66.52,104760.0,65.2891,65.6537,65.2793,65.5354,104760.0
2024-11-07 09:55:00,66.52,66.54,66.24,66.33,49758.0,65.5354,65.5551,65.2596,65.3483,49758.0
2024-11-07 10:00:00,66.37,66.45,66.06,66.42,31095.0,65.3877,65.4665,65.0822,65.4369,31095.0
2024-11-07 10:05:00,66.41,67.4,66.34,67.37,210894.0,65.4271,66.4024,65.3581,66.3729,210894.0
2024-11-07 10:10:00,67.41,67.43,66.5,66.6,74923.0,66.4123,66.432,65.5157,65.6143,74923.0
2024-11-07 10:15:00,66.59,66.59,65.94,66.34,135204.0,65.6044,65.6044,64.964,65.3581,135204.0
2024-11-07 10:20:00,66.34,66.38,66.12,66.13,48512.0,65.3581,65.3975,65.1414,65.1512,48512.0
2024-11-07 10:25:00,66.17,66.34,66.02,66.31,36632.0,65.1906,65.3581,65.0428,65.3285,36632.0
2024-11-07 10:30:00,66.27,66.49,66.17,66.49,37148.0,65.2891,65.5059,65.1906,65.5059,37148.0
2024-11-07 10:35:00,66.47,66.7,66.32,66.66,25172.0,65.4862,65.7128,65.3384,65.6734,25172.0
2024-11-07 10:40:00,66.67,67.13,66.55,67.13,55987.0,65.6832,66.1364,65.565,66.1364,55987.0
2024-11-07 10:45:00,67.12,67.41,67.07,67.39,70207.0,66.1266,66.4123,66.0773,66.3926,70207.0
2024-11-07 10:50:00,67.29,67.66,67.22,67.65,100375.0,66.294,66.6586,66.2251,66.6487,100375.0
2024-11-07 10:55:00,67.67,67.73,67.52,67.62,66082.0,66.6684,66.7275,66.5206,66.6192,66082.0
2024-11-07 11:00:00,67.57,67.69,67.42,67.5,71928.0,66.5699,66.6881,66.4221,66.5009,71928.0
2024-11-07 11:05:00,67.49,67.65,67.43,67.52,34049.0,66.4911,66.6487,66.432,66.5206,34049.0
2024-11-07 11:10:00,67.5,67.58,67.28,67.38,32588.0,66.5009,66.5797,66.2842,66.3827,32588.0
2024-11-07 11:15:00,67.38,67.4,67.05,67.1,43112.0,66.3827,66.4024,66.0576,66.1069,43112.0
2024-11-07 11:20:00,67.09,67.31,66.89,67.04,43639.0,66.097,66.3137,65.9,66.0477,43639.0
2024-11-07 11:25:00,67.04,67.27,67.04,67.09,45843.0,66.0477,66.2743,66.0477,66.097,45843.0
2024-11-07 11:30:00,67.09,67.12,66.87,66.98,71851.0,66.097,66.1266,65.8803,65.9886,71851.0
2024-11-07 11:35:00,67.0,67.02,66.71,66.97,47364.0,66.0083,66.028,65.7226,65.9788,47364.0
2024-11-07 11:40:00,66.97,67.18,66.96,67.17,35436.0,65.9788,66.1857,65.9689,66.1758,35436.0
2024-11-07 11:45:00,67.15,67.16,66.89,66.9,33083.0,66.1561,66.166,65.9,65.9098,33083.0
2024-11-07 11:50:00,66.9,66.96,66.8,66.9,16402.0,65.9098,65.9689,65.8113,65.9098,16402.0
2024-11-07 11:55:00,66.87,66.95,66.72,66.82,39624.0,65.8803,65.9591,65.7325,65.831,39624.0
2024-11-07 12:00:00,66.84,67.04,66.77,67.03,18819.0,65.8507,66.0477,65.7817,66.0379,18819.0
2024-11-07 12:05:00,67.0,67.07,66.9,66.96,34971.0,66.0083,66.0773,65.9098,65.9689,34971.0
2024-11-07 12:10:00,66.95,67.27,66.92,67.27,28721.0,65.9591,66.2743,65.9295,66.2743,28721.0
2024-11-07 12:15:00,67.29,67.35,67.27,67.3,20183.0,66.294,66.3532,66.2743,66.3039,20183.0
2024-11-07 12:20:00,67.27,67.38,67.23,67.38,41320.0,66.2743,66.3827,66.2349,66.3827,41320.0
2024-11-07 12:25:00,67.36,67.37,67.21,67.22,22616.0,66.363,66.3729,66.2152,66.2251,22616.0
2024-11-07 12:30:00,67.23,67.27,67.1,67.21,31489.0,66.2349,66.2743,66.1069,66.2152,31489.0
2024-11-07 12:35:00,67.22,67.26,67.1,67.1,29457.0,66.2251,66.2645,66.1069,66.1069,29457.0
2024-11-07 12:40:00,67.13,67.29,67.06,67.24,46190.0,66.1364,66.294,66.0674,66.2448,46190.0
2024-11-07 12:45:00,67.24,67.51,67.17,67.5,48701.0,66.2448,66.5108,66.1758,66.5009,48701.0
2024-11-07 12:50:00,67.5,67.76,67.48,67.66,58485.0,66.5009,66.7571,66.4812,66.6586,58485.0
2024-11-07 12:55:00,67.66,67.76,67.47,67.55,39357.0,66.6586,66.7571,66.4714,66.5502,39357.0
2024-11-07 13:00:00,67.51,67.54,67.28,67.28,26539.0,66.5108,66.5403,66.2842,66.2842,26539.0
2024-11-07 13:05:00,67.32,67.32,67.17,67.23,16639.0,66.3236,66.3236,66.1758,66.2349,16639.0
2024-11-07 13:10:00,67.25,67.3,67.21,67.3,29027.0,66.2546,66.3039,66.2152,66.3039,29027.0
2024-11-07 13:15:00,67.28,67.31,67.22,67.23,13891.0,66.2842,66.3137,66.2251,66.2349,13891.0
2024-11-07 13:20:00,67.25,67.25,67.04,67.05,9979.0,66.2546,66.2546,66.0477,66.0576,9979.0
2024-11-07 13:25:00,67.05,67.08,66.93,67.01,32178.0,66.0576,66.0871,65.9394,66.0182,32178.0
2024-11-07 13:30:00,67.01,67.07,66.96,66.96,15169.0,66.0182,66.0773,65.9689,65.9689,15169.0
2024-11-07 13:35:00,67.0,67.13,66.83,66.86,26881.0,66.0083,66.1364,65.8409,65.8704,26881.0
2024-11-07 13:40:00,66.88,66.91,66.74,66.91,16440.0,65.8901,65.9197,65.7522,65.9197,16440.0
2024-11-07 13:45:00,66.88,66.89,66.77,66.89,20499.0,65.8901,65.9,65.7817,65.9,20499.0
2024-11-07 13:50:00,66.87,66.91,66.67,66.79,33360.0,65.8803,65.9197,65.6832,65.8014,33360.0
2024-11-07 13:55:00,66.81,66.82,66.55,66.6,28355.0,65.8211,65.831,65.565,65.6143,28355.0
2024-11-07 14:00:00,66.6,66.81,66.53,66.56,35127.0,65.6143,65.8211,65.5453,65.5748,35127.0
2024-11-07 14:05:00,66.53,66.75,66.53,66.57,29003.0,65.5453,65.762,65.5453,65.5847,29003.0
2024-11-07 14:10:00,66.57,66.66,66.5,66.59,33213.0,65.5847,65.6734,65.5157,65.6044,33213.0
2024-11-07 14:15:00,66.6,66.65,66.55,66.59,20345.0,65.6143,65.6635,65.565,65.6044,20345.0
2024-11-07 14:20:00,66.59,66.61,66.36,66.47,42862.0,65.6044,65.6241,65.3778,65.4862,42862.0
2024-11-07 14:25:00,66.48,66.7,66.47,66.7,25797.0,65.496,65.7128,65.4862,65.7128,25797.0
2024-11-07 14:30:00,66.71,66.99,66.71,66.91,31031.0,65.7226,65.9985,65.7226,65.9197,31031.0
2024-11-07 14:35:00,66.92,67.0,66.9,67.0,18523.0,65.9295,66.0083,65.9098,66.0083,18523.0
2024-11-07 14:40:00,66.98,66.99,66.74,66.85,30234.0,65.9886,65.9985,65.7522,65.8606,30234.0
2024-11-07 14:45:00,66.78,66.88,66.68,66.83,42394.0,65.7916,65.8901,65.6931,65.8409,42394.0
2024-11-07 14:50:00,66.85,67.04,66.84,66.95,33327.0,65.8606,66.0477,65.8507,65.9591,33327.0
2024-11-07 14:55:00,66.98,67.12,66.9,67.09,43276.0,65.9886,66.1266,65.9098,66.097,43276.0
2024-11-07 15:00:00,67.09,67.09,66.86,66.91,31932.0,66.097,66.097,65.8704,65.9197,31932.0
2024-11-07 15:05:00,66.9,67.29,66.9,67.27,28133.0,65.9098,66.294,65.9098,66.2743,28133.0
2024-11-07 15:10:00,67.26,67.26,67.15,67.22,33887.0,66.2645,66.2645,66.1561,66.2251,33887.0
2024-11-07 15:15:00,67.23,67.3,67.13,67.22,38648.0,66.2349,66.3039,66.1364,66.2251,38648.0
2024-11-07 15:20:00,67.22,67.27,67.02,67.16,35765.0,66.2251,66.2743,66.028,66.166,35765.0
2024-11-07 15:25:00,67.15,67.19,67.02,67.16,36470.0,66.1561,66.1955,66.028,66.166,36470.0
2024-11-07 15:30:00,67.17,67.21,66.86,66.89,91880.0,66.1758,66.2152,65.8704,65.9,91880.0
2024-11-07 15:35:00,66.9,66.91,66.76,66.84,44397.0,65.9098,65.9197,65.7719,65.8507,44397.0
2024-11-07 15:40:00,66.84,66.97,66.72,66.81,51533.0,65.8507,65.9788,65.7325,65.8211,51533.0
2024-11-07 15:45:00,66.81,66.81,66.5,66.56,59895.0,65.8211,65.8211,65.5157,65.5748,59895.0
2024-11-07 15:50:00,66.57,66.57,66.35,66.41,75268.0,65.5847,65.5847,65.368,65.4271,75268.0
2024-11-07 15:55:00,66.41,66.45,66.22,66.31,276719.0,65.4271,65.4665,65.2399,65.3285,276719.0
2024-11-08 09:30:00,65.83,65.83,63.6,63.98,347024.0,64.8557,64.8557,62.6587,63.033,347024.0
2024-11-08 09:35:00,63.98,64.45,63.65,63.77,89118.0,63.033,63.4961,62.7079,62.8261,89118.0
2024-11-08 09:40:00,63.82,64.28,63.71,64.09,46935.0,62.8754,63.3286,62.767,63.1414,46935.0
2024-11-08 09:45:00,64.02,64.24,63.84,64.08,98341.0,63.0724,63.2892,62.8951,63.1316,98341.0
2024-11-08 09:50:00,64.02,64.32,63.86,64.24,74010.0,63.0724,63.368,62.9148,63.2892,74010.0
2024-11-08 09:55:00,64.22,64.35,64.01,64.25,40122.0,63.2695,63.3976,63.0626,63.299,40122.0
2024-11-08 10:00:00,64.26,64.4,63.89,64.09,80071.0,63.3089,63.4468,62.9444,63.1414,80071.0
2024-11-08 10:05:00,64.08,64.39,64.0,64.22,71198.0,63.1316,63.437,63.0527,63.2695,71198.0
2024-11-08 10:10:00,64.26,64.35,64.1,64.17,21075.0,63.3089,63.3976,63.1513,63.2202,21075.0
2024-11-08 10:15:00,64.17,64.2,64.06,64.19,49245.0,63.2202,63.2498,63.1118,63.2399,49245.0
2024-11-08 10:20:00,64.15,64.15,63.9,63.9,49771.0,63.2005,63.2005,62.9542,62.9542,49771.0
2024-11-08 10:25:00,63.93,64.34,63.92,64.27,49333.0,62.9838,63.3877,62.9739,63.3187,49333.0
2024-11-08 10:30:00,64.23,64.49,64.14,64.36,20641.0,63.2793,63.5355,63.1907,63.4074,20641.0
2024-11-08 10:35:00,64.41,64.41,64.15,64.23,17702.0,63.4567,63.4567,63.2005,63.2793,17702.0
2024-11-08 10:40:00,64.2,64.23,64.12,64.17,36928.0,63.2498,63.2793,63.171,63.2202,36928.0
2024-11-08 10:45:00,64.16,64.21,64.04,64.1,26645.0,63.2104,63.2596,63.0921,63.1513,26645.0
2024-11-08 10:50:00,64.09,64.17,63.99,64.0,34255.0,63.1414,63.2202,63.0429,63.0527,34255.0
2024-11-08 10:55:00,64.02,64.24,64.01,64.22,21618.0,63.0724,63.2892,63.0626,63.2695,21618.0
2024-11-08 11:00:00,64.22,64.31,64.16,64.26,36509.0,63.2695,63.3581,63.2104,63.3089,36509.0
2024-11-08 11:05:00,64.28,64.42,64.23,64.29,47360.0,63.3286,63.4665,63.2793,63.3384,47360.0
2024-11-08 11:10:00,64.3,64.34,64.14,64.17,33856.0,63.3483,63.3877,63.1907,63.2202,33856.0
2024-11-08 11:15:00,64.21,64.27,64.01,64.04,24213.0,63.2596,63.3187,63.0626,63.0921,24213.0
2024-11-08 11:20:00,64.05,64.09,63.87,64.06,38768.0,63.102,63.1414,62.9247,63.1118,38768.0
2024-11-08 11:25:00,64.04,64.1,64.02,64.05,18197.0,63.0921,63.1513,63.0724,63.102,18197.0
2024-11-08 11:30:00,64.07,64.3,64.07,64.24,69708.0,63.1217,63.3483,63.1217,63.2892,69708.0
2024-11-08 11:35:00,64.24,64.31,64.12,64.31,28270.0,63.2892,63.3581,63.171,63.3581,28270.0
2024-11-08 11:40:00,64.28,64.36,64.07,64.13,26634.0,63.3286,63.4074,63.1217,63.1808,26634.0
2024-11-08 11:45:00,64.16,64.25,64.12,64.25,22894.0,63.2104,63.299,63.171,63.299,22894.0
2024-11-08 11:50:00,64.25,64.47,64.24,64.47,22046.0,63.299,63.5158,63.2892,63.5158,22046.0
2024-11-08 11:55:00,64.47,64.5,64.29,64.32,52072.0,63.5158,63.5453,63.3384,63.368,52072.0
2024-11-08 12:00:00,64.35,64.36,64.2,64.26,15565.0,63.3976,63.4074,63.2498,63.3089,15565.0
2024-11-08 12:05:00,64.27,64.27,64.1,64.16,11914.0,63.3187,63.3187,63.1513,63.2104,11914.0
2024-11-08 12:10:00,64.19,64.21,64.1,64.17,28958.0,63.2399,63.2596,63.1513,63.2202,28958.0
2024-11-08 12:15:00,64.18,64.18,63.98,63.99,47794.0,63.2301,63.2301,63.033,63.0429,47794.0
2024-11-08 12:20:00,63.97,64.01,63.86,63.9,27543.0,63.0232,63.0626,62.9148,62.9542,27543.0
2024-11-08 12:25:00,63.9,64.05,63.9,64.03,33494.0,62.9542,63.102,62.9542,63.0823,33494.0
2024-11-08 12:30:00,64.02,64.15,63.95,64.08,10677.0,63.0724,63.2005,63.0035,63.1316,10677.0
2024-11-08 12:35:00,64.1,64.1,63.98,64.06,21745.0,63.1513,63.1513,63.033,63.1118,21745.0
2024-11-08 12:40:00,64.05,64.27,64.03,64.22,28461.0,63.102,63.3187,63.0823,63.2695,28461.0
2024-11-08 12:45:00,64.24,64.3,64.2,64.28,35127.0,63.2892,63.3483,63.2498,63.3286,35127.0
2024-11-08 12:50:00,64.28,64.36,64.22,64.29,43568.0,63.3286,63.4074,63.2695,63.3384,43568.0
2024-11-08 12:55:00,64.3,64.39,64.25,64.37,37998.0,63.3483,63.437,63.299,63.4173,37998.0
2024-11-08 13:00:00,64.37,64.47,64.35,64.47,10546.0,63.4173,63.5158,63.3976,63.5158,10546.0
2024-11-08 13:05:00,64.47,64.58,64.45,64.52,25410.0,63.5158,63.6242,63.4961,63.565,25410.0
2024-11-08 13:10:00,64.54,64.65,64.46,64.46,21145.0,63.5847,63.6931,63.5059,63.5059,21145.0
2024-11-08 13:15:00,64.48,64.54,64.4,64.53,23515.0,63.5256,63.5847,63.4468,63.5749,23515.0
2024-11-08 13:20:00,64.53,64.6,64.51,64.59,22500.0,63.5749,63.6439,63.5552,63.634,22500.0
2024-11-08 13:25:00,64.57,64.62,64.51,64.56,14941.0,63.6143,63.6636,63.5552,63.6044,14941.0
2024-11-08 13:30:00,64.53,64.57,64.45,64.51,15457.0,63.5749,63.6143,63.4961,63.5552,15457.0
2024-11-08 13:35:00,64.53,64.53,64.39,64.39,14376.0,63.5749,63.5749,63.437,63.437,14376.0
2024-11-08 13:40:00,64.4,64.42,64.24,64.26,11394.0,63.4468,63.4665,63.2892,63.3089,11394.0
2024-11-08 13:45:00,64.23,64.25,64.16,64.25,25640.0,63.2793,63.299,63.2104,63.299,25640.0
2024-11-08 13:50:00,64.26,64.42,64.25,64.42,13201.0,63.3089,63.4665,63.299,63.4665,13201.0
2024-11-08 13:55:00,64.42,64.5,64.37,64.45,13837.0,63.4665,63.5453,63.4173,63.4961,13837.0
2024-11-08 14:00:00,64.46,64.48,64.41,64.43,12148.0,63.5059,63.5256,63.4567,63.4764,12148.0
2024-11-08 14:05:00,64.42,64.52,64.31,64.42,51969.0,63.4665,63.565,63.3581,63.4665,51969.0
2024-11-08 14:10:00,64.41,64.41,64.31,64.31,20074.0,63.4567,63.4567,63.3581,63.3581,20074.0
2024-11-08 14:15:00,64.32,64.35,64.17,64.27,101158.0,63.368,63.3976,63.2202,63.3187,101158.0
2024-11-08 14:20:00,64.32,64.38,64.18,64.34,37074.0,63.368,63.4271,63.2301,63.3877,37074.0
2024-11-08 14:25:00,64.35,64.43,64.34,64.43,16117.0,63.3976,63.4764,63.3877,63.4764,16117.0
2024-11-08 14:30:00,64.42,64.47,64.34,64.41,16162.0,63.4665,63.5158,63.3877,63.4567,16162.0
2024-11-08 14:35:00,64.42,64.54,64.42,64.47,20543.0,63.4665,63.5847,63.4665,63.5158,20543.0
2024-11-08 14:40:00,64.48,64.48,64.38,64.42,11398.0,63.5256,63.5256,63.4271,63.4665,11398.0
2024-11-08 14:45:00,64.43,64.43,64.3,64.3,9152.0,63.4764,63.4764,63.3483,63.3483,9152.0
2024-11-08 14:50:00,64.33,64.38,64.3,64.35,23149.0,63.3779,63.4271,63.3483,63.3976,23149.0
2024-11-08 14:55:00,64.35,64.42,64.33,64.38,18921.0,63.3976,63.4665,63.3779,63.4271,18921.0
2024-11-08 15:00:00,64.35,64.36,64.25,64.34,11029.0,63.3976,63.4074,63.299,63.3877,11029.0
2024-11-08 15:05:00,64.34,64.48,64.34,64.38,27609.0,63.3877,63.5256,63.3877,63.4271,27609.0
2024-11-08 15:10:00,64.4,64.43,64.24,64.36,30819.0,63.4468,63.4764,63.2892,63.4074,30819.0
2024-11-08 15:15:00,64.34,64.35,64.17,64.21,21448.0,63.3877,63.3976,63.2202,63.2596,21448.0
2024-11-08 15:20:00,64.21,64.23,64.09,64.09,41726.0,63.2596,63.2793,63.1414,63.1414,41726.0
2024-11-08 15:25:00,64.09,64.12,64.05,64.06,29376.0,63.1414,63.171,63.102,63.1118,29376.0
2024-11-08 15:30:00,64.08,64.13,63.95,63.97,59593.0,63.1316,63.1808,63.0035,63.0232,59593.0
2024-11-08 15:35:00,63.96,63.97,63.89,63.9,64950.0,63.0133,63.0232,62.9444,62.9542,64950.0
2024-11-08 15:40:00,63.91,64.03,63.88,63.95,62704.0,62.9641,63.0823,62.9345,63.0035,62704.0
2024-11-08 15:45:00,63.95,64.03,63.88,64.02,47405.0,63.0035,63.0823,62.9345,63.0724,47405.0
2024-11-08 15:50:00,64.02,64.09,63.97,63.98,76381.0,63.0724,63.1414,63.0232,63.033,76381.0
2024-11-08 15:55:00,63.97,63.98,63.83,63.94,315503.0,63.0232,63.033,62.8853,62.9936,315503.0
2024-11-11 09:30:00,64.49,64.97,63.8,64.89,207093.0,63.5355,64.0084,62.8557,63.9296,207093.0
2024-11-11 09:35:00,64.9,65.73,64.8,65.54,193052.0,63.9394,64.7571,63.8409,64.5699,193052.0
2024-11-11 09:40:00,65.58,65.65,65.05,65.39,55094.0,64.6094,64.6783,64.0872,64.4222,55094.0
2024-11-11 09:45:00,65.32,65.75,65.29,65.55,86071.0,64.3532,64.7768,64.3236,64.5798,86071.0
2024-11-11 09:50:00,65.53,65.56,65.06,65.13,61725.0,64.5601,64.5896,64.097,64.166,61725.0
2024-11-11 09:55:00,65.13,65.42,65.12,65.39,49348.0,64.166,64.4517,64.1562,64.4222,49348.0
2024-11-11 10:00:00,65.41,66.06,65.4,65.71,139313.0,64.4419,65.0822,64.432,64.7374,139313.0
2024-11-11 10:05:00,65.58,65.83,65.33,65.38,63211.0,64.6094,64.8557,64.3631,64.4123,63211.0
2024-11-11 10:10:00,65.37,65.52,65.04,65.16,88476.0,64.4025,64.5502,64.0773,64.1956,88476.0
2024-11-11 10:15:00,65.16,65.47,65.03,65.37,55478.0,64.1956,64.501,64.0675,64.4025,55478.0
2024-11-11 10:20:00,65.41,65.47,65.08,65.08,45975.0,64.4419,64.501,64.1168,64.1168,45975.0
2024-11-11 10:25:00,65.07,65.35,65.06,65.28,32754.0,64.1069,64.3828,64.097,64.3138,32754.0
2024-11-11 10:30:00,65.3,65.55,65.22,65.42,58430.0,64.3335,64.5798,64.2547,64.4517,58430.0
2024-11-11 10:35:00,65.42,65.48,65.21,65.24,60773.0,64.4517,64.5108,64.2448,64.2744,60773.0
2024-11-11 10:40:00,65.26,65.34,65.1,65.2,40555.0,64.2941,64.3729,64.1365,64.235,40555.0
2024-11-11 10:45:00,65.16,65.56,65.07,65.53,46708.0,64.1956,64.5896,64.1069,64.5601,46708.0
2024-11-11 10:50:00,65.55,65.63,65.38,65.58,47408.0,64.5798,64.6586,64.4123,64.6094,47408.0
2024-11-11 10:55:00,65.56,65.95,65.54,65.94,56687.0,64.5896,64.9739,64.5699,64.964,56687.0
2024-11-11 11:00:00,65.95,66.11,65.89,65.99,57466.0,64.9739,65.1315,64.9148,65.0133,57466.0
2024-11-11 11:05:00,65.99,66.04,65.88,66.04,44737.0,65.0133,65.0625,64.9049,65.0625,44737.0
2024-11-11 11:10:00,66.02,66.33,65.96,66.24,53595.0,65.0428,65.3483,64.9837,65.2596,53595.0
2024-11-11 11:15:00,66.24,66.34,66.1,66.21,41924.0,65.2596,65.3581,65.1217,65.23,41924.0
2024-11-11 11:20:00,66.21,66.24,65.98,66.05,33776.0,65.23,65.2596,65.0034,65.0724,33776.0
2024-11-11 11:25:00,66.0,66.15,65.81,66.09,55369.0,65.0231,65.1709,64.8359,65.1118,55369.0
2024-11-11 11:30:00,66.08,66.12,65.99,66.06,22204.0,65.102,65.1414,65.0133,65.0822,22204.0
2024-11-11 11:35:00,66.09,66.31,65.91,66.24,34030.0,65.1118,65.3285,64.9345,65.2596,34030.0
2024-11-11 11:40:00,66.21,66.24,66.13,66.22,16118.0,65.23,65.2596,65.1512,65.2399,16118.0
2024-11-11 11:45:00,66.22,66.27,66.09,66.25,27456.0,65.2399,65.2891,65.1118,65.2694,27456.0
2024-11-11 11:50:00,66.26,66.42,66.09,66.16,37215.0,65.2793,65.4369,65.1118,65.1808,37215.0
2024-11-11 11:55:00,66.17,66.26,66.1,66.26,16932.0,65.1906,65.2793,65.1217,65.2793,16932.0
2024-11-11 12:00:00,66.26,66.36,66.23,66.36,23412.0,65.2793,65.3778,65.2497,65.3778,23412.0
2024-11-11 12:05:00,66.35,66.36,66.1,66.11,16919.0,65.368,65.3778,65.1217,65.1315,16919.0
2024-11-11 12:10:00,66.14,66.14,65.97,66.02,14182.0,65.1611,65.1611,64.9936,65.0428,14182.0
2024-11-11 12:15:00,66.02,66.07,65.95,65.98,22420.0,65.0428,65.0921,64.9739,65.0034,22420.0
2024-11-11 12:20:00,65.99,66.03,65.94,66.0,23824.0,65.0133,65.0527,64.964,65.0231,23824.0
2024-11-11 12:25:00,66.02,66.17,66.02,66.17,28387.0,65.0428,65.1906,65.0428,65.1906,28387.0
2024-11-11 12:30:00,66.17,66.38,66.14,66.33,20149.0,65.1906,65.3975,65.1611,65.3483,20149.0
2024-11-11 12:35:00,66.36,66.55,66.33,66.5,31374.0,65.3778,65.565,65.3483,65.5157,31374.0
2024-11-11 12:40:00,66.49,66.49,66.35,66.41,16170.0,65.5059,65.5059,65.368,65.4271,16170.0
2024-11-11 12:45:00,66.45,66.46,66.38,66.41,16884.0,65.4665,65.4763,65.3975,65.4271,16884.0
2024-11-11 12:50:00,66.41,66.44,66.33,66.44,21400.0,65.4271,65.4566,65.3483,65.4566,21400.0
2024-11-11 12:55:00,66.42,66.59,66.32,66.58,53786.0,65.4369,65.6044,65.3384,65.5946,53786.0
2024-11-11 13:00:00,66.6,66.73,66.5,66.55,35571.0,65.6143,65.7423,65.5157,65.565,35571.0
2024-11-11 13:05:00,66.55,66.55,66.37,66.51,21888.0,65.565,65.565,65.3877,65.5256,21888.0
2024-11-11 13:10:00,66.55,66.55,66.38,66.38,17804.0,65.565,65.565,65.3975,65.3975,17804.0
2024-11-11 13:15:00,66.37,66.47,66.37,66.44,15349.0,65.3877,65.4862,65.3877,65.4566,15349.0
2024-11-11 13:20:00,66.45,66.47,66.33,66.4,26821.0,65.4665,65.4862,65.3483,65.4172,26821.0
2024-11-11 13:25:00,66.41,66.41,66.2,66.24,25317.0,65.4271,65.4271,65.2202,65.2596,25317.0
2024-11-11 13:30:00,66.24,66.27,66.19,66.27,25045.0,65.2596,65.2891,65.2103,65.2891,25045.0
2024-11-11 13:35:00,66.27,66.27,66.02,66.02,52038.0,65.2891,65.2891,65.0428,65.0428,52038.0
2024-11-11 13:40:00,66.02,66.02,65.85,65.88,26455.0,65.0428,65.0428,64.8754,64.9049,26455.0
2024-11-11 13:45:00,65.88,65.96,65.78,65.86,29335.0,64.9049,64.9837,64.8064,64.8852,29335.0
2024-11-11 13:50:00,65.86,65.94,65.82,65.85,18398.0,64.8852,64.964,64.8458,64.8754,18398.0
2024-11-11 13:55:00,65.84,65.88,65.7,65.71,23314.0,64.8655,64.9049,64.7276,64.7374,23314.0
2024-11-11 14:00:00,65.7,65.83,65.67,65.78,43971.0,64.7276,64.8557,64.698,64.8064,43971.0
2024-11-11 14:05:00,65.78,65.81,65.58,65.6,29469.0,64.8064,64.8359,64.6094,64.6291,29469.0
2024-11-11 14:10:00,65.64,65.68,65.35,65.35,40646.0,64.6685,64.7079,64.3828,64.3828,40646.0
2024-11-11 14:15:00,65.33,65.41,65.3,65.41,23425.0,64.3631,64.4419,64.3335,64.4419,23425.0
2024-11-11 14:20:00,65.39,65.44,65.33,65.37,20523.0,64.4222,64.4714,64.3631,64.4025,20523.0
2024-11-11 14:25:00,65.4,65.4,65.2,65.2,27962.0,64.432,64.432,64.235,64.235,27962.0
2024-11-11 14:30:00,65.23,65.24,65.08,65.13,25943.0,64.2645,64.2744,64.1168,64.166,25943.0
2024-11-11 14:35:00,65.14,65.16,65.03,65.06,19401.0,64.1759,64.1956,64.0675,64.097,19401.0
2024-11-11 14:40:00,65.07,65.13,65.05,65.06,25589.0,64.1069,64.166,64.0872,64.097,25589.0
2024-11-11 14:45:00,65.06,65.12,65.02,65.08,31273.0,64.097,64.1562,64.0576,64.1168,31273.0
2024-11-11 14:50:00,65.08,65.08,64.93,64.95,43459.0,64.1168,64.1168,63.969,63.9887,43459.0
2024-11-11 14:55:00,64.97,65.05,64.93,64.93,38351.0,64.0084,64.0872,63.969,63.969,38351.0
2024-11-11 15:00:00,64.92,64.96,64.81,64.88,26611.0,63.9591,63.9985,63.8507,63.9197,26611.0
2024-11-11 15:05:00,64.9,64.95,64.86,64.91,31966.0,63.9394,63.9887,63.9,63.9493,31966.0
2024-11-11 15:10:00,64.89,64.91,64.85,64.85,33429.0,63.9296,63.9493,63.8902,63.8902,33429.0
2024-11-11 15:15:00,64.86,64.96,64.81,64.95,38596.0,63.9,63.9985,63.8507,63.9887,38596.0
2024-11-11 15:20:00,64.95,65.07,64.87,65.04,59333.0,63.9887,64.1069,63.9099,64.0773,59333.0
2024-11-11 15:25:00,65.03,65.07,64.95,64.95,34342.0,64.0675,64.1069,63.9887,63.9887,34342.0
2024-11-11 15:30:00,64.95,65.05,64.91,64.98,64804.0,63.9887,64.0872,63.9493,64.0182,64804.0
2024-11-11 15:35:00,64.99,64.99,64.84,64.94,47183.0,64.0281,64.0281,63.8803,63.9788,47183.0
2024-11-11 15:40:00,64.95,64.97,64.87,64.92,51707.0,63.9887,64.0084,63.9099,63.9591,51707.0
2024-11-11 15:45:00,64.94,64.94,64.67,64.7,67396.0,63.9788,63.9788,63.7128,63.7424,67396.0
2024-11-11 15:50:00,64.69,64.81,64.66,64.71,113212.0,63.7325,63.8507,63.703,63.7522,113212.0
2024-11-11 15:55:00,64.71,64.72,64.55,64.6,420947.0,63.7522,63.7621,63.5946,63.6439,420947.0
2024-11-12 09:30:00,64.24,64.24,63.1,63.37,266300.0,63.2892,63.2892,62.1661,62.4321,266300.0
2024-11-12 09:35:00,63.38,63.74,63.08,63.14,67884.0,62.4419,62.7966,62.1464,62.2055,67884.0
2024-11-12 09:40:00,63.12,63.33,62.84,62.9,88694.0,62.1858,62.3927,61.9099,61.969,88694.0
2024-11-12 09:45:00,62.91,62.96,62.53,62.63,88459.0,61.9789,62.0281,61.6045,61.703,88459.0
2024-11-12 09:50:00,62.54,62.75,62.42,62.7,64512.0,61.6143,61.8212,61.4961,61.772,64512.0
2024-11-12 09:55:00,62.74,63.04,62.61,63.0,47726.0,61.8114,62.1069,61.6833,62.0675,47726.0
2024-11-12 10:00:00,63.0,63.05,62.73,62.79,69369.0,62.0675,62.1168,61.8015,61.8606,69369.0
2024-11-12 10:05:00,62.79,63.0,62.7,62.83,53390.0,61.8606,62.0675,61.772,61.9001,53390.0
2024-11-12 10:10:00,62.83,62.85,62.6,62.82,133217.0,61.9001,61.9198,61.6735,61.8902,133217.0
2024-11-12 10:15:00,62.82,62.9,62.63,62.77,78936.0,61.8902,61.969,61.703,61.8409,78936.0
2024-11-12 10:20:00,62.75,62.9,62.74,62.84,160413.0,61.8212,61.969,61.8114,61.9099,160413.0
2024-11-12 10:25:00,62.84,62.9,62.75,62.89,49950.0,61.9099,61.969,61.8212,61.9592,49950.0
2024-11-12 10:30:00,62.89,62.98,62.75,62.79,56182.0,61.9592,62.0478,61.8212,61.8606,56182.0
2024-11-12 10:35:00,62.75,62.89,62.64,62.66,44498.0,61.8212,61.9592,61.7129,61.7326,44498.0
2024-11-12 10:40:00,62.64,62.64,62.33,62.39,103652.0,61.7129,61.7129,61.4075,61.4666,103652.0
2024-11-12 10:45:00,62.38,62.43,62.29,62.36,54050.0,61.4567,61.506,61.368,61.437,54050.0
2024-11-12 10:50:00,62.37,62.5,62.33,62.49,53896.0,61.4469,61.5749,61.4075,61.5651,53896.0
2024-11-12 10:55:00,62.47,62.71,62.42,62.7,80434.0,61.5454,61.7818,61.4961,61.772,80434.0
2024-11-12 11:00:00,62.72,62.75,62.53,62.72,62089.0,61.7917,61.8212,61.6045,61.7917,62089.0
2024-11-12 11:05:00,62.72,62.75,62.58,62.63,71171.0,61.7917,61.8212,61.6538,61.703,71171.0
2024-11-12 11:10:00,62.63,62.81,62.52,62.76,187292.0,61.703,61.8803,61.5946,61.8311,187292.0
2024-11-12 11:15:00,62.76,62.95,62.75,62.88,64238.0,61.8311,62.0183,61.8212,61.9493,64238.0
2024-11-12 11:20:00,62.87,62.92,62.72,62.87,43802.0,61.9395,61.9887,61.7917,61.9395,43802.0
2024-11-12 11:25:00,62.89,62.96,62.66,62.8,80651.0,61.9592,62.0281,61.7326,61.8705,80651.0
2024-11-12 11:30:00,62.79,62.87,62.69,62.79,25986.0,61.8606,61.9395,61.7621,61.8606,25986.0
2024-11-12 11:35:00,62.79,62.81,62.57,62.57,41236.0,61.8606,61.8803,61.6439,61.6439,41236.0
2024-11-12 11:40:00,62.57,62.59,62.48,62.5,24492.0,61.6439,61.6636,61.5552,61.5749,24492.0
2024-11-12 11:45:00,62.5,62.52,62.43,62.46,26235.0,61.5749,61.5946,61.506,61.5355,26235.0
2024-11-12 11:50:00,62.46,62.62,62.44,62.55,73035.0,61.5355,61.6932,61.5158,61.6242,73035.0
2024-11-12 11:55:00,62.54,62.65,62.54,62.64,17475.0,61.6143,61.7227,61.6143,61.7129,17475.0
2024-11-12 12:00:00,62.62,62.7,62.62,62.63,17204.0,61.6932,61.772,61.6932,61.703,17204.0
2024-11-12 12:05:00,62.64,62.64,62.5,62.54,17321.0,61.7129,61.7129,61.5749,61.6143,17321.0
2024-11-12 12:10:00,62.52,62.59,62.5,62.57,22663.0,61.5946,61.6636,61.5749,61.6439,22663.0
2024-11-12 12:15:00,62.56,62.64,62.56,62.64,18244.0,61.6341,61.7129,61.6341,61.7129,18244.0
2024-11-12 12:20:00,62.62,62.75,62.62,62.71,16738.0,61.6932,61.8212,61.6932,61.7818,16738.0
2024-11-12 12:25:00,62.71,62.71,62.61,62.65,17918.0,61.7818,61.7818,61.6833,61.7227,17918.0
2024-11-12 12:30:00,62.66,62.71,62.62,62.65,17845.0,61.7326,61.7818,61.6932,61.7227,17845.0
2024-11-12 12:35:00,62.65,62.67,62.53,62.63,28739.0,61.7227,61.7424,61.6045,61.703,28739.0
2024-11-12 12:40:00,62.63,62.65,62.55,62.59,20066.0,61.703,61.7227,61.6242,61.6636,20066.0
2024-11-12 12:45:00,62.59,62.62,62.48,62.49,18090.0,61.6636,61.6932,61.5552,61.5651,18090.0
2024-11-12 12:50:00,62.49,62.56,62.48,62.51,14355.0,61.5651,61.6341,61.5552,61.5848,14355.0
2024-11-12 12:55:00,62.52,62.54,62.46,62.52,18794.0,61.5946,61.6143,61.5355,61.5946,18794.0
2024-11-12 13:00:00,62.51,62.55,62.49,62.53,17091.0,61.5848,61.6242,61.5651,61.6045,17091.0
2024-11-12 13:05:00,62.54,62.55,62.36,62.43,76733.0,61.6143,61.6242,61.437,61.506,76733.0
2024-11-12 13:10:00,62.42,62.47,62.39,62.44,15099.0,61.4961,61.5454,61.4666,61.5158,15099.0
2024-11-12 13:15:00,62.44,62.53,62.44,62.52,30481.0,61.5158,61.6045,61.5158,61.5946,30481.0
2024-11-12 13:20:00,62.52,62.55,62.46,62.51,28133.0,61.5946,61.6242,61.5355,61.5848,28133.0
2024-11-12 13:25:00,62.48,62.58,62.45,62.55,35822.0,61.5552,61.6538,61.5257,61.6242,35822.0
2024-11-12 13:30:00,62.55,62.59,62.49,62.58,18279.0,61.6242,61.6636,61.5651,61.6538,18279.0
2024-11-12 13:35:00,62.6,62.63,62.53,62.58,33269.0,61.6735,61.703,61.6045,61.6538,33269.0
2024-11-12 13:40:00,62.56,62.57,62.49,62.5,15127.0,61.6341,61.6439,61.5651,61.5749,15127.0
2024-11-12 13:45:00,62.49,62.56,62.46,62.49,17781.0,61.5651,61.6341,61.5355,61.5651,17781.0
2024-11-12 13:50:00,62.49,62.51,62.37,62.37,18757.0,61.5651,61.5848,61.4469,61.4469,18757.0
2024-11-12 13:55:00,62.38,62.43,62.38,62.39,38777.0,61.4567,61.506,61.4567,61.4666,38777.0
2024-11-12 14:00:00,62.4,62.45,62.39,62.43,23773.0,61.4764,61.5257,61.4666,61.506,23773.0
2024-11-12 14:05:00,62.44,62.47,62.31,62.42,37501.0,61.5158,61.5454,61.3878,61.4961,37501.0
2024-11-12 14:10:00,62.42,62.49,62.34,62.39,33310.0,61.4961,61.5651,61.4173,61.4666,33310.0
2024-11-12 14:15:00,62.4,62.4,62.32,62.34,11551.0,61.4764,61.4764,61.3976,61.4173,11551.0
2024-11-12 14:20:00,62.33,62.56,62.32,62.51,22047.0,61.4075,61.6341,61.3976,61.5848,22047.0
2024-11-12 14:25:00,62.52,62.58,62.49,62.53,25067.0,61.5946,61.6538,61.5651,61.6045,25067.0
2024-11-12 14:30:00,62.53,62.58,62.48,62.49,25391.0,61.6045,61.6538,61.5552,61.5651,25391.0
2024-11-12 14:35:00,62.49,62.59,62.49,62.5,43560.0,61.5651,61.6636,61.5651,61.5749,43560.0
2024-11-12 14:40:00,62.5,62.83,62.49,62.69,45704.0,61.5749,61.9001,61.5651,61.7621,45704.0
2024-11-12 14:45:00,62.71,62.71,62.61,62.64,21659.0,61.7818,61.7818,61.6833,61.7129,21659.0
2024-11-12 14:50:00,62.65,62.66,62.58,62.61,19856.0,61.7227,61.7326,61.6538,61.6833,19856.0
2024-11-12 14:55:00,62.61,62.69,62.59,62.68,31890.0,61.6833,61.7621,61.6636,61.7523,31890.0
2024-11-12 15:00:00,62.67,62.77,62.64,62.75,37358.0,61.7424,61.8409,61.7129,61.8212,37358.0
2024-11-12 15:05:00,62.75,62.79,62.74,62.76,29500.0,61.8212,61.8606,61.8114,61.8311,29500.0
2024-11-12 15:10:00,62.76,62.79,62.74,62.77,27811.0,61.8311,61.8606,61.8114,61.8409,27811.0
2024-11-12 15:15:00,62.77,62.83,62.75,62.82,29031.0,61.8409,61.9001,61.8212,61.8902,29031.0
2024-11-12 15:20:00,62.84,62.86,62.8,62.82,23315.0,61.9099,61.9296,61.8705,61.8902,23315.0
2024-11-12 15:25:00,62.82,62.99,62.8,62.98,27206.0,61.8902,62.0577,61.8705,62.0478,27206.0
2024-11-12 15:30:00,62.97,63.22,62.95,63.1,93340.0,62.038,62.2843,62.0183,62.1661,93340.0
2024-11-12 15:35:00,63.09,63.1,62.98,63.01,60023.0,62.1562,62.1661,62.0478,62.0774,60023.0
2024-11-12 15:40:00,63.01,63.04,62.96,63.01,50865.0,62.0774,62.1069,62.0281,62.0774,50865.0
2024-11-12 15:45:00,63.0,63.07,62.88,63.0,62819.0,62.0675,62.1365,61.9493,62.0675,62819.0
2024-11-12 15:50:00,62.99,63.06,62.92,62.95,82989.0,62.0577,62.1266,61.9887,62.0183,82989.0
2024-11-12 15:55:00,62.94,62.95,62.72,62.74,340965.0,62.0084,62.0183,61.7917,61.8114,340965.0
2024-11-13 09:30:00,63.06,63.11,62.43,62.87,155398.0,62.1266,62.1759,61.506,61.9395,155398.0
2024-11-13 09:35:00,62.92,62.93,62.6,62.82,46148.0,61.9887,61.9986,61.6735,61.8902,46148.0
2024-11-13 09:40:00,62.8,63.4,62.52,63.23,93730.0,61.8705,62.4616,61.5946,62.2941,93730.0
2024-11-13 09:45:00,63.29,63.5,63.17,63.5,102333.0,62.3532,62.5601,62.235,62.5601,102333.0
2024-11-13 09:50:00,63.5,63.61,63.19,63.44,62127.0,62.5601,62.6685,62.2547,62.501,62127.0
2024-11-13 09:55:00,63.49,63.49,63.27,63.46,38867.0,62.5503,62.5503,62.3335,62.5207,38867.0
2024-11-13 10:00:00,63.45,63.51,63.25,63.31,25956.0,62.5109,62.57,62.3138,62.3729,25956.0
2024-11-13 10:05:00,63.25,63.46,63.04,63.38,39930.0,62.3138,62.5207,62.1069,62.4419,39930.0
2024-11-13 10:10:00,63.45,63.82,63.4,63.72,54383.0,62.5109,62.8754,62.4616,62.7769,54383.0
2024-11-13 10:15:00,63.73,63.9,63.72,63.79,54865.0,62.7867,62.9542,62.7769,62.8458,54865.0
2024-11-13 10:20:00,63.76,63.9,63.71,63.83,31890.0,62.8163,62.9542,62.767,62.8853,31890.0
2024-11-13 10:25:00,63.85,63.88,63.61,63.69,12342.0,62.905,62.9345,62.6685,62.7473,12342.0
2024-11-13 10:30:00,63.66,63.74,63.54,63.56,14808.0,62.7178,62.7966,62.5995,62.6192,14808.0
2024-11-13 10:35:00,63.59,63.6,63.35,63.43,22098.0,62.6488,62.6587,62.4124,62.4912,22098.0
2024-11-13 10:40:00,63.43,63.44,63.32,63.33,29835.0,62.4912,62.501,62.3828,62.3927,29835.0
2024-11-13 10:45:00,63.31,63.46,63.29,63.44,24597.0,62.3729,62.5207,62.3532,62.501,24597.0
2024-11-13 10:50:00,63.45,63.57,63.35,63.54,11006.0,62.5109,62.6291,62.4124,62.5995,11006.0
2024-11-13 10:55:00,63.54,63.64,63.48,63.64,19059.0,62.5995,62.6981,62.5404,62.6981,19059.0
2024-11-13 11:00:00,63.64,63.68,63.49,63.57,18370.0,62.6981,62.7375,62.5503,62.6291,18370.0
2024-11-13 11:05:00,63.55,63.59,63.45,63.47,18975.0,62.6094,62.6488,62.5109,62.5306,18975.0
2024-11-13 11:10:00,63.46,63.5,63.37,63.38,28402.0,62.5207,62.5601,62.4321,62.4419,28402.0
2024-11-13 11:15:00,63.39,63.43,63.25,63.38,55252.0,62.4518,62.4912,62.3138,62.4419,55252.0
2024-11-13 11:20:00,63.4,63.71,63.39,63.71,27943.0,62.4616,62.767,62.4518,62.767,27943.0
2024-11-13 11:25:00,63.69,63.71,63.6,63.67,26861.0,62.7473,62.767,62.6587,62.7276,26861.0
2024-11-13 11:30:00,63.65,63.79,63.56,63.77,26333.0,62.7079,62.8458,62.6192,62.8261,26333.0
2024-11-13 11:35:00,63.8,63.88,63.66,63.71,26495.0,62.8557,62.9345,62.7178,62.767,26495.0
2024-11-13 11:40:00,63.72,63.72,63.64,63.67,18128.0,62.7769,62.7769,62.6981,62.7276,18128.0
2024-11-13 11:45:00,63.67,63.77,63.66,63.77,24209.0,62.7276,62.8261,62.7178,62.8261,24209.0
2024-11-13 11:50:00,63.78,63.78,63.69,63.69,11083.0,62.836,62.836,62.7473,62.7473,11083.0
2024-11-13 11:55:00,63.66,63.8,63.62,63.78,14294.0,62.7178,62.8557,62.6784,62.836,14294.0
2024-11-13 12:00:00,63.8,63.8,63.71,63.74,18833.0,62.8557,62.8557,62.767,62.7966,18833.0
2024-11-13 12:05:00,63.75,63.83,63.67,63.68,41144.0,62.8064,62.8853,62.7276,62.7375,41144.0
2024-11-13 12:10:00,63.68,63.71,63.42,63.49,41759.0,62.7375,62.767,62.4813,62.5503,41759.0
2024-11-13 12:15:00,63.47,63.6,63.43,63.59,52547.0,62.5306,62.6587,62.4912,62.6488,52547.0
2024-11-13 12:20:00,63.59,63.75,63.58,63.7,18054.0,62.6488,62.8064,62.639,62.7572,18054.0
2024-11-13 12:25:00,63.7,63.7,63.49,63.54,16995.0,62.7572,62.7572,62.5503,62.5995,16995.0
2024-11-13 12:30:00,63.55,63.57,63.48,63.49,19260.0,62.6094,62.6291,62.5404,62.5503,19260.0
2024-11-13 12:35:00,63.51,63.59,63.49,63.56,14368.0,62.57,62.6488,62.5503,62.6192,14368.0
2024-11-13 12:40:00,63.56,63.58,63.51,63.54,11896.0,62.6192,62.639,62.57,62.5995,11896.0
2024-11-13 12:45:00,63.53,63.68,63.51,63.64,32922.0,62.5897,62.7375,62.57,62.6981,32922.0
2024-11-13 12:50:00,63.6,63.66,63.55,63.6,21875.0,62.6587,62.7178,62.6094,62.6587,21875.0
2024-11-13 12:55:00,63.6,63.68,63.58,63.68,13581.0,62.6587,62.7375,62.639,62.7375,13581.0
2024-11-13 13:00:00,63.68,63.7,63.63,63.7,16056.0,62.7375,62.7572,62.6882,62.7572,16056.0
2024-11-13 13:05:00,63.69,63.72,63.62,63.62,15674.0,62.7473,62.7769,62.6784,62.6784,15674.0
2024-11-13 13:10:00,63.62,63.63,63.55,63.62,11539.0,62.6784,62.6882,62.6094,62.6784,11539.0
2024-11-13 13:15:00,63.64,63.67,63.62,63.64,13341.0,62.6981,62.7276,62.6784,62.6981,13341.0
2024-11-13 13:20:00,63.65,63.7,63.61,63.63,22604.0,62.7079,62.7572,62.6685,62.6882,22604.0
2024-11-13 13:25:00,63.63,63.64,63.6,63.62,10523.0,62.6882,62.6981,62.6587,62.6784,10523.0
2024-11-13 13:30:00,63.6,63.61,63.51,63.53,10320.0,62.6587,62.6685,62.57,62.5897,10320.0
2024-11-13 13:35:00,63.52,63.55,63.4,63.42,16237.0,62.5798,62.6094,62.4616,62.4813,16237.0
2024-11-13 13:40:00,63.44,63.53,63.42,63.51,10798.0,62.501,62.5897,62.4813,62.57,10798.0
2024-11-13 13:45:00,63.53,63.58,63.5,63.55,15055.0,62.5897,62.639,62.5601,62.6094,15055.0
2024-11-13 13:50:00,63.53,63.61,63.53,63.56,18174.0,62.5897,62.6685,62.5897,62.6192,18174.0
2024-11-13 13:55:00,63.55,63.59,63.48,63.49,13419.0,62.6094,62.6488,62.5404,62.5503,13419.0
2024-11-13 14:00:00,63.5,63.52,63.38,63.38,11357.0,62.5601,62.5798,62.4419,62.4419,11357.0
2024-11-13 14:05:00,63.41,63.41,63.29,63.37,15681.0,62.4715,62.4715,62.3532,62.4321,15681.0
2024-11-13 14:10:00,63.37,63.44,63.33,63.39,14223.0,62.4321,62.501,62.3927,62.4518,14223.0
2024-11-13 14:15:00,63.4,63.52,63.39,63.52,36459.0,62.4616,62.5798,62.4518,62.5798,36459.0
2024-11-13 14:20:00,63.5,63.58,63.49,63.57,25867.0,62.5601,62.639,62.5503,62.6291,25867.0
2024-11-13 14:25:00,63.55,63.57,63.27,63.27,15587.0,62.6094,62.6291,62.3335,62.3335,15587.0
2024-11-13 14:30:00,63.26,63.32,62.97,63.03,73219.0,62.3237,62.3828,62.038,62.0971,73219.0
2024-11-13 14:35:00,63.0,63.01,62.83,62.88,36983.0,62.0675,62.0774,61.9001,61.9493,36983.0
2024-11-13 14:40:00,62.87,62.89,62.7,62.71,30991.0,61.9395,61.9592,61.772,61.7818,30991.0
2024-11-13 14:45:00,62.74,62.86,62.63,62.78,40923.0,61.8114,61.9296,61.703,61.8508,40923.0
2024-11-13 14:50:00,62.77,62.8,62.64,62.74,22487.0,61.8409,61.8705,61.7129,61.8114,22487.0
2024-11-13 14:55:00,62.73,62.73,62.65,62.68,11825.0,61.8015,61.8015,61.7227,61.7523,11825.0
2024-11-13 15:00:00,62.67,62.72,62.58,62.6,32057.0,61.7424,61.7917,61.6538,61.6735,32057.0
2024-11-13 15:05:00,62.61,62.66,62.57,62.66,27485.0,61.6833,61.7326,61.6439,61.7326,27485.0
2024-11-13 15:10:00,62.66,62.74,62.65,62.66,25745.0,61.7326,61.8114,61.7227,61.7326,25745.0
2024-11-13 15:15:00,62.68,62.76,62.6,62.74,22215.0,61.7523,61.8311,61.6735,61.8114,22215.0
2024-11-13 15:20:00,62.74,62.77,62.67,62.7,26466.0,61.8114,61.8409,61.7424,61.772,26466.0
2024-11-13 15:25:00,62.7,62.76,62.64,62.75,32798.0,61.772,61.8311,61.7129,61.8212,32798.0
2024-11-13 15:30:00,62.75,62.84,62.7,62.8,41571.0,61.8212,61.9099,61.772,61.8705,41571.0
2024-11-13 15:35:00,62.79,62.9,62.79,62.85,43964.0,61.8606,61.969,61.8606,61.9198,43964.0
2024-11-13 15:40:00,62.84,62.88,62.77,62.79,49097.0,61.9099,61.9493,61.8409,61.8606,49097.0
2024-11-13 15:45:00,62.79,62.85,62.75,62.83,38697.0,61.8606,61.9198,61.8212,61.9001,38697.0
2024-11-13 15:50:00,62.84,62.93,62.82,62.89,45327.0,61.9099,61.9986,61.8902,61.9592,45327.0
2024-11-13 15:55:00,62.89,62.9,62.74,62.88,209484.0,61.9592,61.969,61.8114,61.9493,209484.0
2024-11-14 09:30:00,63.43,64.09,63.2,63.99,118937.0,62.4912,63.1414,62.2646,63.0429,118937.0
2024-11-14 09:35:00,63.99,64.19,63.69,64.02,58398.0,63.0429,63.2399,62.7473,63.0724,58398.0
2024-11-14 09:40:00,63.91,64.18,63.46,63.53,40358.0,62.9641,63.2301,62.5207,62.5897,40358.0
2024-11-14 09:45:00,63.53,63.59,63.35,63.42,32914.0,62.5897,62.6488,62.4124,62.4813,32914.0
2024-11-14 09:50:00,63.46,63.48,63.17,63.3,28830.0,62.5207,62.5404,62.235,62.3631,28830.0
2024-11-14 09:55:00,63.32,63.33,63.15,63.3,33759.0,62.3828,62.3927,62.2153,62.3631,33759.0
2024-11-14 10:00:00,63.36,63.76,63.3,63.74,51418.0,62.4222,62.8163,62.3631,62.7966,51418.0
2024-11-14 10:05:00,63.74,63.93,63.69,63.86,49135.0,62.7966,62.9838,62.7473,62.9148,49135.0
2024-11-14 10:10:00,63.86,63.98,63.69,63.81,32415.0,62.9148,63.033,62.7473,62.8655,32415.0
2024-11-14 10:15:00,63.79,63.86,63.65,63.73,32237.0,62.8458,62.9148,62.7079,62.7867,32237.0
2024-11-14 10:20:00,63.74,63.84,63.7,63.79,22623.0,62.7966,62.8951,62.7572,62.8458,22623.0
2024-11-14 10:25:00,63.77,63.98,63.74,63.89,15000.0,62.8261,63.033,62.7966,62.9444,15000.0
2024-11-14 10:30:00,63.92,64.04,63.87,64.04,52773.0,62.9739,63.0921,62.9247,63.0921,52773.0
2024-11-14 10:35:00,64.04,64.21,63.93,64.16,32165.0,63.0921,63.2596,62.9838,63.2104,32165.0
2024-11-14 10:40:00,64.15,64.31,64.08,64.28,31198.0,63.2005,63.3581,63.1316,63.3286,31198.0
2024-11-14 10:45:00,64.32,64.32,64.15,64.19,13494.0,63.368,63.368,63.2005,63.2399,13494.0
2024-11-14 10:50:00,64.16,64.41,64.13,64.36,28907.0,63.2104,63.4567,63.1808,63.4074,28907.0
2024-11-14 10:55:00,64.36,64.38,64.07,64.26,26284.0,63.4074,63.4271,63.1217,63.3089,26284.0
2024-11-14 11:00:00,64.26,64.29,64.05,64.05,14321.0,63.3089,63.3384,63.102,63.102,14321.0
2024-11-14 11:05:00,64.06,64.23,64.02,64.21,16633.0,63.1118,63.2793,63.0724,63.2596,16633.0
2024-11-14 11:10:00,64.18,64.23,64.13,64.2,19126.0,63.2301,63.2793,63.1808,63.2498,19126.0
2024-11-14 11:15:00,64.2,64.36,64.17,64.36,19251.0,63.2498,63.4074,63.2202,63.4074,19251.0
2024-11-14 11:20:00,64.33,64.44,64.31,64.4,37359.0,63.3779,63.4862,63.3581,63.4468,37359.0
2024-11-14 11:25:00,64.41,64.46,64.3,64.37,17962.0,63.4567,63.5059,63.3483,63.4173,17962.0
2024-11-14 11:30:00,64.35,64.65,64.33,64.59,33444.0,63.3976,63.6931,63.3779,63.634,33444.0
2024-11-14 11:35:00,64.57,64.73,64.5,64.5,40260.0,63.6143,63.7719,63.5453,63.5453,40260.0
2024-11-14 11:40:00,64.51,64.54,64.38,64.4,12213.0,63.5552,63.5847,63.4271,63.4468,12213.0
2024-11-14 11:45:00,64.43,64.43,64.2,64.26,21542.0,63.4764,63.4764,63.2498,63.3089,21542.0
2024-11-14 11:50:00,64.25,64.27,64.0,64.03,17429.0,63.299,63.3187,63.0527,63.0823,17429.0
2024-11-14 11:55:00,64.01,64.39,64.01,64.37,48951.0,63.0626,63.437,63.0626,63.4173,48951.0
2024-11-14 12:00:00,64.36,64.36,64.13,64.17,19431.0,63.4074,63.4074,63.1808,63.2202,19431.0
2024-11-14 12:05:00,64.18,64.21,64.15,64.18,11330.0,63.2301,63.2596,63.2005,63.2301,11330.0
2024-11-14 12:10:00,64.18,64.31,64.16,64.26,10652.0,63.2301,63.3581,63.2104,63.3089,10652.0
2024-11-14 12:15:00,64.26,64.53,64.26,64.45,26883.0,63.3089,63.5749,63.3089,63.4961,26883.0
2024-11-14 12:20:00,64.48,64.52,64.41,64.48,18691.0,63.5256,63.565,63.4567,63.5256,18691.0
2024-11-14 12:25:00,64.48,64.52,64.39,64.4,14818.0,63.5256,63.565,63.437,63.4468,14818.0
2024-11-14 12:30:00,64.42,64.68,64.33,64.66,48360.0,63.4665,63.7227,63.3779,63.703,48360.0
2024-11-14 12:35:00,64.66,64.76,64.64,64.76,37195.0,63.703,63.8015,63.6833,63.8015,37195.0
2024-11-14 12:40:00,64.77,64.8,64.73,64.76,21720.0,63.8113,63.8409,63.7719,63.8015,21720.0
2024-11-14 12:45:00,64.79,64.94,64.73,64.88,30165.0,63.831,63.9788,63.7719,63.9197,30165.0
2024-11-14 12:50:00,64.89,65.0,64.88,64.9,14047.0,63.9296,64.0379,63.9197,63.9394,14047.0
2024-11-14 12:55:00,64.92,65.03,64.9,65.02,26478.0,63.9591,64.0675,63.9394,64.0576,26478.0
2024-11-14 13:00:00,65.02,65.13,65.02,65.13,10118.0,64.0576,64.166,64.0576,64.166,10118.0
2024-11-14 13:05:00,65.12,65.29,65.09,65.15,33676.0,64.1562,64.3236,64.1266,64.1857,33676.0
2024-11-14 13:10:00,65.13,65.18,65.08,65.12,16824.0,64.166,64.2153,64.1168,64.1562,16824.0
2024-11-14 13:15:00,65.1,65.19,65.06,65.17,39874.0,64.1365,64.2251,64.097,64.2054,39874.0
2024-11-14 13:20:00,65.19,65.31,65.15,65.19,32944.0,64.2251,64.3433,64.1857,64.2251,32944.0
2024-11-14 13:25:00,65.17,65.22,65.08,65.08,10450.0,64.2054,64.2547,64.1168,64.1168,10450.0
2024-11-14 13:30:00,65.05,65.07,64.81,65.0,30754.0,64.0872,64.1069,63.8507,64.0379,30754.0
2024-11-14 13:35:00,64.99,65.06,64.91,65.01,23866.0,64.0281,64.097,63.9493,64.0478,23866.0
2024-11-14 13:40:00,65.04,65.14,65.02,65.14,12697.0,64.0773,64.1759,64.0576,64.1759,12697.0
2024-11-14 13:45:00,65.12,65.15,65.07,65.1,18374.0,64.1562,64.1857,64.1069,64.1365,18374.0
2024-11-14 13:50:00,65.09,65.12,64.98,65.04,13228.0,64.1266,64.1562,64.0182,64.0773,13228.0
2024-11-14 13:55:00,65.04,65.04,64.85,64.87,27661.0,64.0773,64.0773,63.8902,63.9099,27661.0
2024-11-14 14:00:00,64.86,64.91,64.81,64.85,31400.0,63.9,63.9493,63.8507,63.8902,31400.0
2024-11-14 14:05:00,64.84,64.97,64.83,64.95,10929.0,63.8803,64.0084,63.8705,63.9887,10929.0
2024-11-14 14:10:00,64.94,65.04,64.92,64.97,14308.0,63.9788,64.0773,63.9591,64.0084,14308.0
2024-11-14 14:15:00,64.99,65.03,64.98,65.0,13922.0,64.0281,64.0675,64.0182,64.0379,13922.0
2024-11-14 14:20:00,65.0,65.01,64.83,64.95,14391.0,64.0379,64.0478,63.8705,63.9887,14391.0
2024-11-14 14:25:00,64.97,65.0,64.92,65.0,12690.0,64.0084,64.0379,63.9591,64.0379,12690.0
2024-11-14 14:30:00,65.01,65.12,64.97,65.11,12646.0,64.0478,64.1562,64.0084,64.1463,12646.0
2024-11-14 14:35:00,65.1,65.12,65.06,65.08,17474.0,64.1365,64.1562,64.097,64.1168,17474.0
2024-11-14 14:40:00,65.1,65.11,65.03,65.03,23113.0,64.1365,64.1463,64.0675,64.0675,23113.0
2024-11-14 14:45:00,65.06,65.06,64.91,64.93,18088.0,64.097,64.097,63.9493,63.969,18088.0
2024-11-14 14:50:00,64.91,65.12,64.91,65.07,14642.0,63.9493,64.1562,63.9493,64.1069,14642.0
2024-11-14 14:55:00,65.07,65.08,64.99,65.0,17260.0,64.1069,64.1168,64.0281,64.0379,17260.0
2024-11-14 15:00:00,65.0,65.0,64.71,64.71,25782.0,64.0379,64.0379,63.7522,63.7522,25782.0
2024-11-14 15:05:00,64.74,64.81,64.45,64.48,28535.0,63.7818,63.8507,63.4961,63.5256,28535.0
2024-11-14 15:10:00,64.52,64.61,64.5,64.56,22806.0,63.565,63.6537,63.5453,63.6044,22806.0
2024-11-14 15:15:00,64.56,64.79,64.55,64.73,25870.0,63.6044,63.831,63.5946,63.7719,25870.0
2024-11-14 15:20:00,64.73,64.74,64.61,64.67,22708.0,63.7719,63.7818,63.6537,63.7128,22708.0
2024-11-14 15:25:00,64.65,64.7,64.62,64.66,21744.0,63.6931,63.7424,63.6636,63.703,21744.0
2024-11-14 15:30:00,64.64,64.72,64.59,64.64,27112.0,63.6833,63.7621,63.634,63.6833,27112.0
2024-11-14 15:35:00,64.64,64.67,64.45,64.59,41839.0,63.6833,63.7128,63.4961,63.634,41839.0
2024-11-14 15:40:00,64.59,64.63,64.46,64.5,33284.0,63.634,63.6734,63.5059,63.5453,33284.0
2024-11-14 15:45:00,64.51,64.52,64.37,64.41,50559.0,63.5552,63.565,63.4173,63.4567,50559.0
2024-11-14 15:50:00,64.43,64.75,64.35,64.65,168842.0,63.4764,63.7916,63.3976,63.6931,168842.0
2024-11-14 15:55:00,64.66,64.85,64.59,64.81,291079.0,63.703,63.8902,63.634,63.8507,291079.0
2024-11-15 09:30:00,64.73,64.73,63.87,63.99,149407.0,63.7719,63.7719,62.9247,63.0429,149407.0
2024-11-15 09:35:00,64.09,64.31,63.94,64.14,47549.0,63.1414,63.3581,62.9936,63.1907,47549.0
2024-11-15 09:40:00,64.17,64.37,63.89,63.94,53217.0,63.2202,63.4173,62.9444,62.9936,53217.0
2024-11-15 09:45:00,63.94,64.24,63.89,64.2,16959.0,62.9936,63.2892,62.9444,63.2498,16959.0
2024-11-15 09:50:00,64.19,64.56,64.14,64.56,20361.0,63.2399,63.6044,63.1907,63.6044,20361.0
2024-11-15 09:55:00,64.56,64.68,64.34,64.34,18718.0,63.6044,63.7227,63.3877,63.3877,18718.0
2024-11-15 10:00:00,64.34,64.37,64.11,64.14,25577.0,63.3877,63.4173,63.1611,63.1907,25577.0
2024-11-15 10:05:00,64.11,64.37,64.03,64.31,16173.0,63.1611,63.4173,63.0823,63.3581,16173.0
2024-11-15 10:10:00,64.32,64.37,64.15,64.28,26443.0,63.368,63.4173,63.2005,63.3286,26443.0
2024-11-15 10:15:00,64.34,64.35,64.21,64.3,20096.0,63.3877,63.3976,63.2596,63.3483,20096.0
2024-11-15 10:20:00,64.28,64.41,64.19,64.19,16807.0,63.3286,63.4567,63.2399,63.2399,16807.0
2024-11-15 10:25:00,64.18,64.41,64.08,64.3,28238.0,63.2301,63.4567,63.1316,63.3483,28238.0
2024-11-15 10:30:00,64.3,64.31,64.02,64.06,17720.0,63.3483,63.3581,63.0724,63.1118,17720.0
2024-11-15 10:35:00,64.05,64.16,63.84,63.97,33477.0,63.102,63.2104,62.8951,63.0232,33477.0
2024-11-15 10:40:00,63.99,64.01,63.81,63.87,21234.0,63.0429,63.0626,62.8655,62.9247,21234.0
2024-11-15 10:45:00,63.87,63.93,63.74,63.82,14714.0,62.9247,62.9838,62.7966,62.8754,14714.0
2024-11-15 10:50:00,63.81,63.92,63.56,63.79,99460.0,62.8655,62.9739,62.6192,62.8458,99460.0
2024-11-15 10:55:00,63.79,63.97,63.74,63.82,43523.0,62.8458,63.0232,62.7966,62.8754,43523.0
2024-11-15 11:00:00,63.8,63.88,63.63,63.68,22350.0,62.8557,62.9345,62.6882,62.7375,22350.0
2024-11-15 11:05:00,63.69,63.81,63.6,63.65,21484.0,62.7473,62.8655,62.6587,62.7079,21484.0
2024-11-15 11:10:00,63.68,63.81,63.62,63.8,24562.0,62.7375,62.8655,62.6784,62.8557,24562.0
2024-11-15 11:15:00,63.82,64.06,63.79,64.03,22719.0,62.8754,63.1118,62.8458,63.0823,22719.0
2024-11-15 11:20:00,64.0,64.08,63.93,64.07,29404.0,63.0527,63.1316,62.9838,63.1217,29404.0
2024-11-15 11:25:00,64.08,64.13,64.03,64.08,11713.0,63.1316,63.1808,63.0823,63.1316,11713.0
2024-11-15 11:30:00,64.07,64.08,63.75,63.78,26535.0,63.1217,63.1316,62.8064,62.836,26535.0
2024-11-15 11:35:00,63.78,63.87,63.68,63.87,18891.0,62.836,62.9247,62.7375,62.9247,18891.0
2024-11-15 11:40:00,63.87,63.91,63.77,63.91,16004.0,62.9247,62.9641,62.8261,62.9641,16004.0
2024-11-15 11:45:00,63.93,63.93,63.82,63.86,15335.0,62.9838,62.9838,62.8754,62.9148,15335.0
2024-11-15 11:50:00,63.86,63.89,63.58,63.64,29937.0,62.9148,62.9444,62.639,62.6981,29937.0
2024-11-15 11:55:00,63.63,63.64,63.44,63.6,50695.0,62.6882,62.6981,62.501,62.6587,50695.0
2024-11-15 12:00:00,63.58,63.65,63.57,63.62,10446.0,62.639,62.7079,62.6291,62.6784,10446.0
2024-11-15 12:05:00,63.61,63.7,63.58,63.64,13133.0,62.6685,62.7572,62.639,62.6981,13133.0
2024-11-15 12:10:00,63.64,63.74,63.59,63.74,10460.0,62.6981,62.7966,62.6488,62.7966,10460.0
2024-11-15 12:15:00,63.74,63.82,63.65,63.78,17160.0,62.7966,62.8754,62.7079,62.836,17160.0
2024-11-15 12:20:00,63.79,63.82,63.76,63.77,13311.0,62.8458,62.8754,62.8163,62.8261,13311.0
2024-11-15 12:25:00,63.78,63.8,63.73,63.77,15692.0,62.836,62.8557,62.7867,62.8261,15692.0
2024-11-15 12:30:00,63.75,63.8,63.65,63.75,17875.0,62.8064,62.8557,62.7079,62.8064,17875.0
2024-11-15 12:35:00,63.73,63.86,63.64,63.81,27851.0,62.7867,62.9148,62.6981,62.8655,27851.0
2024-11-15 12:40:00,63.81,63.95,63.8,63.93,24720.0,62.8655,63.0035,62.8557,62.9838,24720.0
2024-11-15 12:45:00,63.94,63.97,63.68,63.68,17656.0,62.9936,63.0232,62.7375,62.7375,17656.0
2024-11-15 12:50:00,63.71,63.78,63.64,63.78,14654.0,62.767,62.836,62.6981,62.836,14654.0
2024-11-15 12:55:00,63.77,63.9,63.73,63.89,9969.0,62.8261,62.9542,62.7867,62.9444,9969.0
2024-11-15 13:00:00,63.89,63.89,63.68,63.78,21181.0,62.9444,62.9444,62.7375,62.836,21181.0
2024-11-15 13:05:00,63.8,63.86,63.75,63.85,11989.0,62.8557,62.9148,62.8064,62.905,11989.0
2024-11-15 13:10:00,63.85,63.99,63.83,63.99,16631.0,62.905,63.0429,62.8853,63.0429,16631.0
2024-11-15 13:15:00,63.97,64.08,63.93,63.97,19407.0,63.0232,63.1316,62.9838,63.0232,19407.0
2024-11-15 13:20:00,63.96,64.06,63.94,64.0,11513.0,63.0133,63.1118,62.9936,63.0527,11513.0
2024-11-15 13:25:00,64.01,64.26,64.0,64.1,33200.0,63.0626,63.3089,63.0527,63.1513,33200.0
2024-11-15 13:30:00,64.08,64.08,63.93,63.95,7959.0,63.1316,63.1316,62.9838,63.0035,7959.0
2024-11-15 13:35:00,63.96,64.06,63.94,64.03,12947.0,63.0133,63.1118,62.9936,63.0823,12947.0
2024-11-15 13:40:00,64.05,64.16,64.03,64.16,15434.0,63.102,63.2104,63.0823,63.2104,15434.0
2024-11-15 13:45:00,64.15,64.18,64.06,64.08,15190.0,63.2005,63.2301,63.1118,63.1316,15190.0
2024-11-15 13:50:00,64.08,64.08,63.98,64.06,12026.0,63.1316,63.1316,63.033,63.1118,12026.0
2024-11-15 13:55:00,64.06,64.07,63.93,64.06,12871.0,63.1118,63.1217,62.9838,63.1118,12871.0
2024-11-15 14:00:00,64.04,64.11,64.01,64.07,11415.0,63.0921,63.1611,63.0626,63.1217,11415.0
2024-11-15 14:05:00,64.07,64.1,64.02,64.04,13338.0,63.1217,63.1513,63.0724,63.0921,13338.0
2024-11-15 14:10:00,64.03,64.15,64.03,64.12,9020.0,63.0823,63.2005,63.0823,63.171,9020.0
2024-11-15 14:15:00,64.12,64.16,64.08,64.15,6959.0,63.171,63.2104,63.1316,63.2005,6959.0
2024-11-15 14:20:00,64.13,64.15,63.99,64.07,18690.0,63.1808,63.2005,63.0429,63.1217,18690.0
2024-11-15 14:25:00,64.06,64.16,63.95,63.96,19857.0,63.1118,63.2104,63.0035,63.0133,19857.0
2024-11-15 14:30:00,63.94,63.98,63.88,63.92,11443.0,62.9936,63.033,62.9345,62.9739,11443.0
2024-11-15 14:35:00,63.92,63.99,63.88,63.94,15683.0,62.9739,63.0429,62.9345,62.9936,15683.0
2024-11-15 14:40:00,63.95,63.99,63.9,63.98,18872.0,63.0035,63.0429,62.9542,63.033,18872.0
2024-11-15 14:45:00,63.98,64.0,63.9,63.9,15004.0,63.033,63.0527,62.9542,62.9542,15004.0
2024-11-15 14:50:00,63.92,63.96,63.89,63.94,14707.0,62.9739,63.0133,62.9444,62.9936,14707.0
2024-11-15 14:55:00,63.95,64.11,63.94,64.08,19134.0,63.0035,63.1611,62.9936,63.1316,19134.0
2024-11-15 15:00:00,64.06,64.2,64.06,64.16,19366.0,63.1118,63.2498,63.1118,63.2104,19366.0
2024-11-15 15:05:00,64.17,64.28,64.11,64.28,17551.0,63.2202,63.3286,63.1611,63.3286,17551.0
2024-11-15 15:10:00,64.25,64.32,64.25,64.27,41839.0,63.299,63.368,63.299,63.3187,41839.0
2024-11-15 15:15:00,64.29,64.33,64.16,64.16,23724.0,63.3384,63.3779,63.2104,63.2104,23724.0
2024-11-15 15:20:00,64.17,64.25,64.14,64.2,20588.0,63.2202,63.299,63.1907,63.2498,20588.0
2024-11-15 15:25:00,64.22,64.22,64.07,64.08,21029.0,63.2695,63.2695,63.1217,63.1316,21029.0
2024-11-15 15:30:00,64.06,64.1,63.99,64.09,23955.0,63.1118,63.1513,63.0429,63.1414,23955.0
2024-11-15 15:35:00,64.09,64.18,64.06,64.14,26825.0,63.1414,63.2301,63.1118,63.1907,26825.0
2024-11-15 15:40:00,64.14,64.19,64.1,64.12,33262.0,63.1907,63.2399,63.1513,63.171,33262.0
2024-11-15 15:45:00,64.13,64.13,63.88,63.99,58104.0,63.1808,63.1808,62.9345,63.0429,58104.0
2024-11-15 15:50:00,63.99,63.99,63.85,63.92,74195.0,63.0429,63.0429,62.905,62.9739,74195.0
2024-11-15 15:55:00,63.91,63.92,63.76,63.78,254897.0,62.9641,62.9739,62.8163,62.836,254897.0
2024-11-18 09:30:00,65.27,65.29,64.36,64.36,103067.0,64.3039,64.3236,63.4074,63.4074,103067.0
2024-11-18 09:35:00,64.53,65.45,64.5,65.37,19869.0,63.5749,64.4813,63.5453,64.4025,19869.0
2024-11-18 09:40:00,65.34,65.45,65.08,65.2,21570.0,64.3729,64.4813,64.1168,64.235,21570.0
2024-11-18 09:45:00,65.23,65.46,65.0,65.33,71001.0,64.2645,64.4911,64.0379,64.3631,71001.0
2024-11-18 09:50:00,65.3,65.34,64.86,65.03,57179.0,64.3335,64.3729,63.9,64.0675,57179.0
2024-11-18 09:55:00,64.97,65.02,64.75,64.77,13132.0,64.0084,64.0576,63.7916,63.8113,13132.0
2024-11-18 10:00:00,64.93,65.41,64.77,65.38,28334.0,63.969,64.4419,63.8113,64.4123,28334.0
2024-11-18 10:05:00,65.41,65.69,65.25,65.66,32523.0,64.4419,64.7177,64.2842,64.6882,32523.0
2024-11-18 10:10:00,65.66,65.69,65.31,65.31,34762.0,64.6882,64.7177,64.3433,64.3433,34762.0
2024-11-18 10:15:00,65.32,65.4,65.12,65.18,32076.0,64.3532,64.432,64.1562,64.2153,32076.0
2024-11-18 10:20:00,65.2,65.3,65.08,65.22,25288.0,64.235,64.3335,64.1168,64.2547,25288.0
2024-11-18 10:25:00,65.21,65.36,65.18,65.27,29822.0,64.2448,64.3926,64.2153,64.3039,29822.0
2024-11-18 10:30:00,65.27,65.68,65.24,65.55,35610.0,64.3039,64.7079,64.2744,64.5798,35610.0
2024-11-18 10:35:00,65.57,65.81,65.5,65.79,53270.0,64.5995,64.8359,64.5305,64.8162,53270.0
2024-11-18 10:40:00,65.79,65.85,65.66,65.8,23770.0,64.8162,64.8754,64.6882,64.8261,23770.0
2024-11-18 10:45:00,65.71,65.94,65.7,65.7,36622.0,64.7374,64.964,64.7276,64.7276,36622.0
2024-11-18 10:50:00,65.73,65.83,65.66,65.72,12787.0,64.7571,64.8557,64.6882,64.7473,12787.0
2024-11-18 10:55:00,65.72,65.8,65.64,65.65,20214.0,64.7473,64.8261,64.6685,64.6783,20214.0
2024-11-18 11:00:00,65.68,65.73,65.6,65.64,14606.0,64.7079,64.7571,64.6291,64.6685,14606.0
2024-11-18 11:05:00,65.6,65.62,65.3,65.39,14351.0,64.6291,64.6488,64.3335,64.4222,14351.0
2024-11-18 11:10:00,65.4,65.44,65.3,65.37,11964.0,64.432,64.4714,64.3335,64.4025,11964.0
2024-11-18 11:15:00,65.36,65.38,65.15,65.16,8970.0,64.3926,64.4123,64.1857,64.1956,8970.0
2024-11-18 11:20:00,65.19,65.21,65.08,65.13,17854.0,64.2251,64.2448,64.1168,64.166,17854.0
2024-11-18 11:25:00,65.13,65.3,65.13,65.15,28828.0,64.166,64.3335,64.166,64.1857,28828.0
2024-11-18 11:30:00,65.17,65.25,65.14,65.2,14194.0,64.2054,64.2842,64.1759,64.235,14194.0
2024-11-18 11:35:00,65.17,65.44,65.16,65.27,16486.0,64.2054,64.4714,64.1956,64.3039,16486.0
2024-11-18 11:40:00,65.28,65.32,65.1,65.1,12484.0,64.3138,64.3532,64.1365,64.1365,12484.0
2024-11-18 11:45:00,65.17,65.17,64.92,64.92,27901.0,64.2054,64.2054,63.9591,63.9591,27901.0
2024-11-18 11:50:00,64.93,65.12,64.88,65.12,9147.0,63.969,64.1562,63.9197,64.1562,9147.0
2024-11-18 11:55:00,65.1,65.1,64.95,65.03,16930.0,64.1365,64.1365,63.9887,64.0675,16930.0
2024-11-18 12:00:00,65.0,65.08,64.96,65.0,11441.0,64.0379,64.1168,63.9985,64.0379,11441.0
2024-11-18 12:05:00,65.0,65.0,64.86,64.9,6890.0,64.0379,64.0379,63.9,63.9394,6890.0
2024-11-18 12:10:00,64.92,64.98,64.85,64.93,13349.0,63.9591,64.0182,63.8902,63.969,13349.0
2024-11-18 12:15:00,64.93,64.97,64.87,64.95,7574.0,63.969,64.0084,63.9099,63.9887,7574.0
2024-11-18 12:20:00,64.92,65.05,64.92,64.95,8408.0,63.9591,64.0872,63.9591,63.9887,8408.0
2024-11-18 12:25:00,64.98,65.04,64.94,65.03,8981.0,64.0182,64.0773,63.9788,64.0675,8981.0
2024-11-18 12:30:00,65.03,65.04,64.91,64.95,8967.0,64.0675,64.0773,63.9493,63.9887,8967.0
2024-11-18 12:35:00,64.93,65.02,64.93,64.99,10255.0,63.969,64.0576,63.969,64.0281,10255.0
2024-11-18 12:40:00,64.99,65.08,64.95,64.95,11560.0,64.0281,64.1168,63.9887,63.9887,11560.0
2024-11-18 12:45:00,64.94,65.04,64.94,65.01,10313.0,63.9788,64.0773,63.9788,64.0478,10313.0
2024-11-18 12:50:00,65.03,65.11,65.02,65.09,19427.0,64.0675,64.1463,64.0576,64.1266,19427.0
2024-11-18 12:55:00,65.09,65.14,65.05,65.05,8901.0,64.1266,64.1759,64.0872,64.0872,8901.0
2024-11-18 13:00:00,65.05,65.06,64.87,64.9,12555.0,64.0872,64.097,63.9099,63.9394,12555.0
2024-11-18 13:05:00,64.9,64.96,64.83,64.83,6478.0,63.9394,63.9985,63.8705,63.8705,6478.0
2024-11-18 13:10:00,64.86,64.88,64.81,64.81,3949.0,63.9,63.9197,63.8507,63.8507,3949.0
2024-11-18 13:15:00,64.83,64.98,64.77,64.95,24162.0,63.8705,64.0182,63.8113,63.9887,24162.0
2024-11-18 13:20:00,64.95,64.97,64.86,64.88,8654.0,63.9887,64.0084,63.9,63.9197,8654.0
2024-11-18 13:25:00,64.88,64.94,64.79,64.79,26685.0,63.9197,63.9788,63.831,63.831,26685.0
2024-11-18 13:30:00,64.79,64.88,64.76,64.82,13207.0,63.831,63.9197,63.8015,63.8606,13207.0
2024-11-18 13:35:00,64.83,64.83,64.75,64.78,9105.0,63.8705,63.8705,63.7916,63.8212,9105.0
2024-11-18 13:40:00,64.78,64.8,64.68,64.7,26681.0,63.8212,63.8409,63.7227,63.7424,26681.0
2024-11-18 13:45:00,64.67,64.8,64.67,64.78,18264.0,63.7128,63.8409,63.7128,63.8212,18264.0
2024-11-18 13:50:00,64.75,64.8,64.75,64.76,8192.0,63.7916,63.8409,63.7916,63.8015,8192.0
2024-11-18 13:55:00,64.78,64.83,64.72,64.73,27052.0,63.8212,63.8705,63.7621,63.7719,27052.0
2024-11-18 14:00:00,64.73,64.73,64.64,64.68,10909.0,63.7719,63.7719,63.6833,63.7227,10909.0
2024-11-18 14:05:00,64.68,64.7,64.55,64.58,11662.0,63.7227,63.7424,63.5946,63.6242,11662.0
2024-11-18 14:10:00,64.62,64.63,64.55,64.56,12727.0,63.6636,63.6734,63.5946,63.6044,12727.0
2024-11-18 14:15:00,64.56,64.57,64.5,64.56,11856.0,63.6044,63.6143,63.5453,63.6044,11856.0
2024-11-18 14:20:00,64.58,64.58,64.42,64.44,10106.0,63.6242,63.6242,63.4665,63.4862,10106.0
2024-11-18 14:25:00,64.44,64.49,64.4,64.42,8548.0,63.4862,63.5355,63.4468,63.4665,8548.0
2024-11-18 14:30:00,64.42,64.43,64.3,64.3,11650.0,63.4665,63.4764,63.3483,63.3483,11650.0
2024-11-18 14:35:00,64.32,64.37,64.26,64.36,17278.0,63.368,63.4173,63.3089,63.4074,17278.0
2024-11-18 14:40:00,64.36,64.39,64.31,64.38,11237.0,63.4074,63.437,63.3581,63.4271,11237.0
2024-11-18 14:45:00,64.34,64.4,64.33,64.33,19460.0,63.3877,63.4468,63.3779,63.3779,19460.0
2024-11-18 14:50:00,64.35,64.52,64.35,64.52,13552.0,63.3976,63.565,63.3976,63.565,13552.0
2024-11-18 14:55:00,64.52,64.74,64.47,64.72,30706.0,63.565,63.7818,63.5158,63.7621,30706.0
2024-11-18 15:00:00,64.72,64.77,64.62,64.77,24050.0,63.7621,63.8113,63.6636,63.8113,24050.0
2024-11-18 15:05:00,64.73,64.75,64.66,64.7,18692.0,63.7719,63.7916,63.703,63.7424,18692.0
2024-11-18 15:10:00,64.71,64.71,64.53,64.58,23755.0,63.7522,63.7522,63.5749,63.6242,23755.0
2024-11-18 15:15:00,64.56,64.56,64.43,64.47,14020.0,63.6044,63.6044,63.4764,63.5158,14020.0
2024-11-18 15:20:00,64.45,64.54,64.39,64.39,32401.0,63.4961,63.5847,63.437,63.437,32401.0
2024-11-18 15:25:00,64.41,64.44,64.36,64.41,25409.0,63.4567,63.4862,63.4074,63.4567,25409.0
2024-11-18 15:30:00,64.4,64.43,64.3,64.42,22111.0,63.4468,63.4764,63.3483,63.4665,22111.0
2024-11-18 15:35:00,64.41,64.45,64.35,64.39,25497.0,63.4567,63.4961,63.3976,63.437,25497.0
2024-11-18 15:40:00,64.36,64.44,64.36,64.4,28638.0,63.4074,63.4862,63.4074,63.4468,28638.0
2024-11-18 15:45:00,64.41,64.42,64.35,64.39,43781.0,63.4567,63.4665,63.3976,63.437,43781.0
2024-11-18 15:50:00,64.37,64.52,64.25,64.5,78424.0,63.4173,63.565,63.299,63.5453,78424.0
2024-11-18 15:55:00,64.51,64.64,64.44,64.6,254240.0,63.5552,63.6833,63.4862,63.6439,254240.0
2024-11-19 09:30:00,63.65,63.96,63.33,63.44,164930.0,62.7079,63.0133,62.3927,62.501,164930.0
2024-11-19 09:35:00,63.38,63.44,62.95,63.35,56541.0,62.4419,62.501,62.0183,62.4124,56541.0
2024-11-19 09:40:00,63.22,63.47,63.14,63.23,31865.0,62.2843,62.5306,62.2055,62.2941,31865.0
2024-11-19 09:45:00,63.15,63.53,63.15,63.26,36698.0,62.2153,62.5897,62.2153,62.3237,36698.0
2024-11-19 09:50:00,63.2,63.54,63.17,63.41,26001.0,62.2646,62.5995,62.235,62.4715,26001.0
2024-11-19 09:55:00,63.42,63.64,63.37,63.6,24942.0,62.4813,62.6981,62.4321,62.6587,24942.0
2024-11-19 10:00:00,63.54,63.63,63.31,63.56,45762.0,62.5995,62.6882,62.3729,62.6192,45762.0
2024-11-19 10:05:00,63.56,63.92,63.56,63.92,49648.0,62.6192,62.9739,62.6192,62.9739,49648.0
2024-11-19 10:10:00,63.9,64.03,63.79,63.95,31174.0,62.9542,63.0823,62.8458,63.0035,31174.0
2024-11-19 10:15:00,63.98,63.98,63.68,63.73,29500.0,63.033,63.033,62.7375,62.7867,29500.0
2024-11-19 10:20:00,63.77,63.81,63.68,63.79,25842.0,62.8261,62.8655,62.7375,62.8458,25842.0
2024-11-19 10:25:00,63.79,64.21,63.74,64.16,44208.0,62.8458,63.2596,62.7966,63.2104,44208.0
2024-11-19 10:30:00,64.17,64.25,64.12,64.19,19039.0,63.2202,63.299,63.171,63.2399,19039.0
2024-11-19 10:35:00,64.17,64.36,64.17,64.3,18653.0,63.2202,63.4074,63.2202,63.3483,18653.0
2024-11-19 10:40:00,64.29,64.29,64.1,64.26,13752.0,63.3384,63.3384,63.1513,63.3089,13752.0
2024-11-19 10:45:00,64.22,64.22,64.01,64.08,29190.0,63.2695,63.2695,63.0626,63.1316,29190.0
2024-11-19 10:50:00,64.04,64.15,63.97,64.1,23826.0,63.0921,63.2005,63.0232,63.1513,23826.0
2024-11-19 10:55:00,64.02,64.02,63.83,63.84,13630.0,63.0724,63.0724,62.8853,62.8951,13630.0
2024-11-19 11:00:00,63.81,63.88,63.7,63.83,14203.0,62.8655,62.9345,62.7572,62.8853,14203.0
2024-11-19 11:05:00,63.88,63.89,63.72,63.89,16525.0,62.9345,62.9444,62.7769,62.9444,16525.0
2024-11-19 11:10:00,63.85,63.9,63.76,63.78,10117.0,62.905,62.9542,62.8163,62.836,10117.0
2024-11-19 11:15:00,63.76,63.86,63.76,63.86,9187.0,62.8163,62.9148,62.8163,62.9148,9187.0
2024-11-19 11:20:00,63.85,63.93,63.75,63.75,14911.0,62.905,62.9838,62.8064,62.8064,14911.0
2024-11-19 11:25:00,63.78,63.87,63.77,63.87,15728.0,62.836,62.9247,62.8261,62.9247,15728.0
2024-11-19 11:30:00,63.85,65.0,63.84,64.4,239735.0,62.905,64.0379,62.8951,63.4468,239735.0
2024-11-19 11:35:00,64.38,64.41,64.21,64.21,25642.0,63.4271,63.4567,63.2596,63.2596,25642.0
2024-11-19 11:40:00,64.2,64.4,64.19,64.36,66358.0,63.2498,63.4468,63.2399,63.4074,66358.0
2024-11-19 11:45:00,64.36,64.43,64.1,64.14,36764.0,63.4074,63.4764,63.1513,63.1907,36764.0
2024-11-19 11:50:00,64.13,64.22,64.1,64.21,13215.0,63.1808,63.2695,63.1513,63.2596,13215.0
2024-11-19 11:55:00,64.17,64.48,64.17,64.41,38550.0,63.2202,63.5256,63.2202,63.4567,38550.0
2024-11-19 12:00:00,64.39,64.45,64.34,64.4,21532.0,63.437,63.4961,63.3877,63.4468,21532.0
2024-11-19 12:05:00,64.4,64.43,64.31,64.39,11947.0,63.4468,63.4764,63.3581,63.437,11947.0
2024-11-19 12:10:00,64.37,64.5,64.35,64.44,14800.0,63.4173,63.5453,63.3976,63.4862,14800.0
2024-11-19 12:15:00,64.45,64.5,64.39,64.42,12525.0,63.4961,63.5453,63.437,63.4665,12525.0
2024-11-19 12:20:00,64.42,64.58,64.4,64.5,26330.0,63.4665,63.6242,63.4468,63.5453,26330.0
2024-11-19 12:25:00,64.52,64.6,64.5,64.59,14713.0,63.565,63.6439,63.5453,63.634,14713.0
2024-11-19 12:30:00,64.55,64.58,64.5,64.53,19288.0,63.5946,63.6242,63.5453,63.5749,19288.0
2024-11-19 12:35:00,64.53,64.53,64.36,64.36,13849.0,63.5749,63.5749,63.4074,63.4074,13849.0
2024-11-19 12:40:00,64.36,64.5,64.36,64.48,25582.0,63.4074,63.5453,63.4074,63.5256,25582.0
2024-11-19 12:45:00,64.49,64.57,64.49,64.55,26740.0,63.5355,63.6143,63.5355,63.5946,26740.0
2024-11-19 12:50:00,64.55,64.61,64.48,64.5,22799.0,63.5946,63.6537,63.5256,63.5453,22799.0
2024-11-19 12:55:00,64.5,64.52,64.43,64.46,13075.0,63.5453,63.565,63.4764,63.5059,13075.0
2024-11-19 13:00:00,64.46,64.51,64.44,64.45,9697.0,63.5059,63.5552,63.4862,63.4961,9697.0
2024-11-19 13:05:00,64.44,64.5,64.41,64.45,15021.0,63.4862,63.5453,63.4567,63.4961,15021.0
2024-11-19 13:10:00,64.44,64.69,64.37,64.61,46745.0,63.4862,63.7325,63.4173,63.6537,46745.0
2024-11-19 13:15:00,64.62,64.82,64.62,64.7,32363.0,63.6636,63.8606,63.6636,63.7424,32363.0
2024-11-19 13:20:00,64.72,64.72,64.49,64.5,17869.0,63.7621,63.7621,63.5355,63.5453,17869.0
2024-11-19 13:25:00,64.5,64.64,64.47,64.61,12348.0,63.5453,63.6833,63.5158,63.6537,12348.0
2024-11-19 13:30:00,64.61,64.74,64.53,64.7,20453.0,63.6537,63.7818,63.5749,63.7424,20453.0
2024-11-19 13:35:00,64.7,64.75,64.67,64.73,17045.0,63.7424,63.7916,63.7128,63.7719,17045.0
2024-11-19 13:40:00,64.72,64.84,64.71,64.82,17318.0,63.7621,63.8803,63.7522,63.8606,17318.0
2024-11-19 13:45:00,64.83,65.07,64.82,65.03,27519.0,63.8705,64.1069,63.8606,64.0675,27519.0
2024-11-19 13:50:00,65.03,65.05,64.99,65.01,16565.0,64.0675,64.0872,64.0281,64.0478,16565.0
2024-11-19 13:55:00,65.0,65.1,64.96,65.06,20165.0,64.0379,64.1365,63.9985,64.097,20165.0
2024-11-19 14:00:00,65.05,65.09,64.98,64.98,22842.0,64.0872,64.1266,64.0182,64.0182,22842.0
2024-11-19 14:05:00,64.99,65.1,64.99,65.09,21708.0,64.0281,64.1365,64.0281,64.1266,21708.0
2024-11-19 14:10:00,65.07,65.08,64.97,65.03,10566.0,64.1069,64.1168,64.0084,64.0675,10566.0
2024-11-19 14:15:00,65.04,65.1,64.97,64.99,11173.0,64.0773,64.1365,64.0084,64.0281,11173.0
2024-11-19 14:20:00,65.0,65.05,64.94,64.97,13641.0,64.0379,64.0872,63.9788,64.0084,13641.0
2024-11-19 14:25:00,64.95,64.95,64.83,64.84,12002.0,63.9887,63.9887,63.8705,63.8803,12002.0
2024-11-19 14:30:00,64.87,64.87,64.77,64.77,13119.0,63.9099,63.9099,63.8113,63.8113,13119.0
2024-11-19 14:35:00,64.76,64.78,64.66,64.68,34580.0,63.8015,63.8212,63.703,63.7227,34580.0
2024-11-19 14:40:00,64.67,64.71,64.58,64.58,15177.0,63.7128,63.7522,63.6242,63.6242,15177.0
2024-11-19 14:45:00,64.59,64.63,64.54,64.54,11286.0,63.634,63.6734,63.5847,63.5847,11286.0
2024-11-19 14:50:00,64.55,64.57,64.5,64.53,16871.0,63.5946,63.6143,63.5453,63.5749,16871.0
2024-11-19 14:55:00,64.54,64.56,64.5,64.53,12819.0,63.5847,63.6044,63.5453,63.5749,12819.0
2024-11-19 15:00:00,64.53,64.53,64.4,64.42,12272.0,63.5749,63.5749,63.4468,63.4665,12272.0
2024-11-19 15:05:00,64.42,64.56,64.42,64.53,18678.0,63.4665,63.6044,63.4665,63.5749,18678.0
2024-11-19 15:10:00,64.56,64.56,64.52,64.52,17541.0,63.6044,63.6044,63.565,63.565,17541.0
2024-11-19 15:15:00,64.51,64.62,64.5,64.6,16674.0,63.5552,63.6636,63.5453,63.6439,16674.0
2024-11-19 15:20:00,64.61,64.64,64.6,64.61,16338.0,63.6537,63.6833,63.6439,63.6537,16338.0
2024-11-19 15:25:00,64.62,64.66,64.57,64.59,14858.0,63.6636,63.703,63.6143,63.634,14858.0
2024-11-19 15:30:00,64.6,64.6,64.48,64.56,23242.0,63.6439,63.6439,63.5256,63.6044,23242.0
2024-11-19 15:35:00,64.57,64.61,64.53,64.54,25192.0,63.6143,63.6537,63.5749,63.5847,25192.0
2024-11-19 15:40:00,64.54,64.6,64.51,64.58,35888.0,63.5847,63.6439,63.5552,63.6242,35888.0
2024-11-19 15:45:00,64.57,64.61,64.53,64.58,36429.0,63.6143,63.6537,63.5749,63.6242,36429.0
2024-11-19 15:50:00,64.57,64.69,64.53,64.65,59391.0,63.6143,63.7325,63.5749,63.6931,59391.0
2024-11-19 15:55:00,64.64,64.82,64.64,64.8,222551.0,63.6833,63.8606,63.6833,63.8409,222551.0
2024-11-20 09:30:00,64.95,64.95,63.81,64.07,110739.0,63.9887,63.9887,62.8655,63.1217,110739.0
2024-11-20 09:35:00,64.06,64.36,63.98,64.23,38693.0,63.1118,63.4074,63.033,63.2793,38693.0
2024-11-20 09:40:00,64.18,64.44,64.13,64.2,167583.0,63.2301,63.4862,63.1808,63.2498,167583.0
2024-11-20 09:45:00,64.16,64.53,64.0,64.09,56552.0,63.2104,63.5749,63.0527,63.1414,56552.0
2024-11-20 09:50:00,64.01,64.23,63.91,63.94,80757.0,63.0626,63.2793,62.9641,62.9936,80757.0
2024-11-20 09:55:00,63.91,64.08,63.81,63.89,57990.0,62.9641,63.1316,62.8655,62.9444,57990.0
2024-11-20 10:00:00,63.89,64.0,63.74,63.76,79150.0,62.9444,63.0527,62.7966,62.8163,79150.0
2024-11-20 10:05:00,63.79,63.79,63.59,63.65,70679.0,62.8458,62.8458,62.6488,62.7079,70679.0
2024-11-20 10:10:00,63.68,63.72,63.4,63.54,115489.0,62.7375,62.7769,62.4616,62.5995,115489.0
2024-11-20 10:15:00,63.54,63.65,63.4,63.52,60188.0,62.5995,62.7079,62.4616,62.5798,60188.0
2024-11-20 10:20:00,63.5,63.93,63.39,63.93,42141.0,62.5601,62.9838,62.4518,62.9838,42141.0
2024-11-20 10:25:00,63.86,64.11,63.86,64.07,34888.0,62.9148,63.1611,62.9148,63.1217,34888.0
2024-11-20 10:30:00,64.08,64.19,64.03,64.17,23850.0,63.1316,63.2399,63.0823,63.2202,23850.0
2024-11-20 10:35:00,64.16,64.3,64.11,64.28,20972.0,63.2104,63.3483,63.1611,63.3286,20972.0
2024-11-20 10:40:00,64.28,64.3,64.04,64.14,28324.0,63.3286,63.3483,63.0921,63.1907,28324.0
2024-11-20 10:45:00,64.14,64.21,64.05,64.2,22528.0,63.1907,63.2596,63.102,63.2498,22528.0
2024-11-20 10:50:00,64.18,64.24,64.11,64.19,22243.0,63.2301,63.2892,63.1611,63.2399,22243.0
2024-11-20 10:55:00,64.17,64.21,64.05,64.1,50815.0,63.2202,63.2596,63.102,63.1513,50815.0
2024-11-20 11:00:00,64.1,64.16,64.0,64.09,41878.0,63.1513,63.2104,63.0527,63.1414,41878.0
2024-11-20 11:05:00,64.09,64.15,63.98,64.09,26221.0,63.1414,63.2005,63.033,63.1414,26221.0
2024-11-20 11:10:00,64.09,64.12,64.03,64.07,24116.0,63.1414,63.171,63.0823,63.1217,24116.0
2024-11-20 11:15:00,64.06,64.12,64.04,64.09,16731.0,63.1118,63.171,63.0921,63.1414,16731.0
2024-11-20 11:20:00,64.09,64.12,63.96,64.02,30558.0,63.1414,63.171,63.0133,63.0724,30558.0
2024-11-20 11:25:00,64.02,64.02,63.88,63.91,25984.0,63.0724,63.0724,62.9345,62.9641,25984.0
2024-11-20 11:30:00,63.91,64.06,63.85,64.03,36961.0,62.9641,63.1118,62.905,63.0823,36961.0
2024-11-20 11:35:00,64.03,64.03,63.72,63.76,53342.0,63.0823,63.0823,62.7769,62.8163,53342.0
2024-11-20 11:40:00,63.76,63.84,63.7,63.82,21667.0,62.8163,62.8951,62.7572,62.8754,21667.0
2024-11-20 11:45:00,63.79,63.83,63.72,63.73,18485.0,62.8458,62.8853,62.7769,62.7867,18485.0
2024-11-20 11:50:00,63.73,63.86,63.72,63.86,27482.0,62.7867,62.9148,62.7769,62.9148,27482.0
2024-11-20 11:55:00,63.86,63.86,63.7,63.73,26541.0,62.9148,62.9148,62.7572,62.7867,26541.0
2024-11-20 12:00:00,63.73,64.0,63.69,64.0,27251.0,62.7867,63.0527,62.7473,63.0527,27251.0
2024-11-20 12:05:00,63.98,64.02,63.9,63.99,31719.0,63.033,63.0724,62.9542,63.0429,31719.0
2024-11-20 12:10:00,64.01,64.03,63.91,63.96,24029.0,63.0626,63.0823,62.9641,63.0133,24029.0
2024-11-20 12:15:00,63.98,64.15,63.98,64.12,18567.0,63.033,63.2005,63.033,63.171,18567.0
2024-11-20 12:20:00,64.15,64.17,64.06,64.14,14764.0,63.2005,63.2202,63.1118,63.1907,14764.0
2024-11-20 12:25:00,64.14,64.24,64.14,64.21,24356.0,63.1907,63.2892,63.1907,63.2596,24356.0
2024-11-20 12:30:00,64.18,64.32,64.18,64.27,26413.0,63.2301,63.368,63.2301,63.3187,26413.0
2024-11-20 12:35:00,64.29,64.49,64.26,64.47,37596.0,63.3384,63.5355,63.3089,63.5158,37596.0
2024-11-20 12:40:00,64.49,64.56,64.47,64.53,30525.0,63.5355,63.6044,63.5158,63.5749,30525.0
2024-11-20 12:45:00,64.55,64.61,64.52,64.59,19908.0,63.5946,63.6537,63.565,63.634,19908.0
2024-11-20 12:50:00,64.61,64.65,64.49,64.53,26547.0,63.6537,63.6931,63.5355,63.5749,26547.0
2024-11-20 12:55:00,64.52,64.65,64.51,64.64,22484.0,63.565,63.6931,63.5552,63.6833,22484.0
2024-11-20 13:00:00,64.62,64.72,64.61,64.67,37545.0,63.6636,63.7621,63.6537,63.7128,37545.0
2024-11-20 13:05:00,64.67,64.71,64.57,64.67,27383.0,63.7128,63.7522,63.6143,63.7128,27383.0
2024-11-20 13:10:00,64.67,64.7,64.64,64.67,22459.0,63.7128,63.7424,63.6833,63.7128,22459.0
2024-11-20 13:15:00,64.67,64.68,64.46,64.48,21018.0,63.7128,63.7227,63.5059,63.5256,21018.0
2024-11-20 13:20:00,64.48,64.54,64.4,64.51,24858.0,63.5256,63.5847,63.4468,63.5552,24858.0
2024-11-20 13:25:00,64.48,64.54,64.45,64.46,15127.0,63.5256,63.5847,63.4961,63.5059,15127.0
2024-11-20 13:30:00,64.46,64.59,64.45,64.56,20309.0,63.5059,63.634,63.4961,63.6044,20309.0
2024-11-20 13:35:00,64.56,64.67,64.53,64.6,20634.0,63.6044,63.7128,63.5749,63.6439,20634.0
2024-11-20 13:40:00,64.6,64.7,64.57,64.67,23724.0,63.6439,63.7424,63.6143,63.7128,23724.0
2024-11-20 13:45:00,64.67,64.7,64.58,64.61,22339.0,63.7128,63.7424,63.6242,63.6537,22339.0
2024-11-20 13:50:00,64.61,64.68,64.56,64.62,25295.0,63.6537,63.7227,63.6044,63.6636,25295.0
2024-11-20 13:55:00,64.62,64.65,64.37,64.45,32681.0,63.6636,63.6931,63.4173,63.4961,32681.0
2024-11-20 14:00:00,64.45,64.6,64.44,64.5,10713.0,63.4961,63.6439,63.4862,63.5453,10713.0
2024-11-20 14:05:00,64.5,64.5,64.21,64.24,15826.0,63.5453,63.5453,63.2596,63.2892,15826.0
2024-11-20 14:10:00,64.2,64.27,64.18,64.19,9512.0,63.2498,63.3187,63.2301,63.2399,9512.0
2024-11-20 14:15:00,64.21,64.24,64.15,64.2,9789.0,63.2596,63.2892,63.2005,63.2498,9789.0
2024-11-20 14:20:00,64.2,64.29,64.2,64.25,23293.0,63.2498,63.3384,63.2498,63.299,23293.0
2024-11-20 14:25:00,64.28,64.46,64.26,64.45,17169.0,63.3286,63.5059,63.3089,63.4961,17169.0
2024-11-20 14:30:00,64.45,64.64,64.44,64.63,43747.0,63.4961,63.6833,63.4862,63.6734,43747.0
2024-11-20 14:35:00,64.63,64.76,64.63,64.75,26853.0,63.6734,63.8015,63.6734,63.7916,26853.0
2024-11-20 14:40:00,64.75,64.83,64.73,64.83,24086.0,63.7916,63.8705,63.7719,63.8705,24086.0
2024-11-20 14:45:00,64.81,65.05,64.81,65.05,55296.0,63.8507,64.0872,63.8507,64.0872,55296.0
2024-11-20 14:50:00,65.03,65.14,65.02,65.08,33651.0,64.0675,64.1759,64.0576,64.1168,33651.0
2024-11-20 14:55:00,65.08,65.11,65.04,65.11,28591.0,64.1168,64.1463,64.0773,64.1463,28591.0
2024-11-20 15:00:00,65.11,65.15,65.02,65.1,36417.0,64.1463,64.1857,64.0576,64.1365,36417.0
2024-11-20 15:05:00,65.09,65.14,65.07,65.08,31210.0,64.1266,64.1759,64.1069,64.1168,31210.0
2024-11-20 15:10:00,65.09,65.11,65.06,65.06,26656.0,64.1266,64.1463,64.097,64.097,26656.0
2024-11-20 15:15:00,65.05,65.08,65.02,65.02,28431.0,64.0872,64.1168,64.0576,64.0576,28431.0
2024-11-20 15:20:00,65.01,65.14,65.0,65.13,56717.0,64.0478,64.1759,64.0379,64.166,56717.0
2024-11-20 15:25:00,65.13,65.16,65.05,65.06,43559.0,64.166,64.1956,64.0872,64.097,43559.0
2024-11-20 15:30:00,65.06,65.08,64.9,65.05,36607.0,64.097,64.1168,63.9394,64.0872,36607.0
2024-11-20 15:35:00,65.05,65.05,64.92,64.95,25986.0,64.0872,64.0872,63.9591,63.9887,25986.0
2024-11-20 15:40:00,64.95,65.06,64.89,65.06,43645.0,63.9887,64.097,63.9296,64.097,43645.0
2024-11-20 15:45:00,65.06,65.26,65.04,65.25,79101.0,64.097,64.2941,64.0773,64.2842,79101.0
2024-11-20 15:50:00,65.25,65.37,65.17,65.37,118443.0,64.2842,64.4025,64.2054,64.4025,118443.0
2024-11-20 15:55:00,65.35,65.41,65.28,65.33,296357.0,64.3828,64.4419,64.3138,64.3631,296357.0
2024-11-21 09:30:00,65.63,65.66,65.16,65.41,100247.0,64.6586,64.6882,64.1956,64.4419,100247.0
2024-11-21 09:35:00,65.44,66.25,65.41,66.08,73787.0,64.4714,65.2694,64.4419,65.102,73787.0
2024-11-21 09:40:00,66.13,66.14,65.45,65.52,51120.0,65.1512,65.1611,64.4813,64.5502,51120.0
2024-11-21 09:45:00,65.53,65.78,65.42,65.77,32388.0,64.5601,64.8064,64.4517,64.7965,32388.0
2024-11-21 09:50:00,65.76,65.99,65.62,65.62,24237.0,64.7867,65.0133,64.6488,64.6488,24237.0
2024-11-21 09:55:00,65.66,65.8,65.56,65.63,12882.0,64.6882,64.8261,64.5896,64.6586,12882.0
2024-11-21 10:00:00,65.58,65.74,65.47,65.53,24672.0,64.6094,64.767,64.501,64.5601,24672.0
2024-11-21 10:05:00,65.56,65.84,65.54,65.83,29114.0,64.5896,64.8655,64.5699,64.8557,29114.0
2024-11-21 10:10:00,65.79,66.0,65.79,65.95,24567.0,64.8162,65.0231,64.8162,64.9739,24567.0
2024-11-21 10:15:00,65.92,66.04,65.81,65.97,28347.0,64.9443,65.0625,64.8359,64.9936,28347.0
2024-11-21 10:20:00,65.94,66.24,65.92,66.24,32650.0,64.964,65.2596,64.9443,65.2596,32650.0
2024-11-21 10:25:00,66.24,66.29,66.12,66.25,87944.0,65.2596,65.3088,65.1414,65.2694,87944.0
2024-11-21 10:30:00,66.19,66.6,66.13,66.6,65019.0,65.2103,65.6143,65.1512,65.6143,65019.0
2024-11-21 10:35:00,66.62,66.82,66.58,66.6,37105.0,65.634,65.831,65.5946,65.6143,37105.0
2024-11-21 10:40:00,66.61,66.92,66.58,66.74,41943.0,65.6241,65.9295,65.5946,65.7522,41943.0
2024-11-21 10:45:00,66.7,67.19,66.69,67.15,67811.0,65.7128,66.1955,65.7029,66.1561,67811.0
2024-11-21 10:50:00,67.13,67.34,67.08,67.25,69842.0,66.1364,66.3433,66.0871,66.2546,69842.0
2024-11-21 10:55:00,67.25,67.45,67.19,67.2,47474.0,66.2546,66.4517,66.1955,66.2054,47474.0
2024-11-21 11:00:00,67.19,67.23,67.0,67.11,61162.0,66.1955,66.2349,66.0083,66.1167,61162.0
2024-11-21 11:05:00,67.12,67.19,67.1,67.19,30223.0,66.1266,66.1955,66.1069,66.1955,30223.0
2024-11-21 11:10:00,67.11,67.2,67.02,67.19,29940.0,66.1167,66.2054,66.028,66.1955,29940.0
2024-11-21 11:15:00,67.16,67.19,66.95,67.0,35824.0,66.166,66.1955,65.9591,66.0083,35824.0
2024-11-21 11:20:00,67.0,67.0,66.71,66.9,28795.0,66.0083,66.0083,65.7226,65.9098,28795.0
2024-11-21 11:25:00,66.87,66.98,66.83,66.9,37651.0,65.8803,65.9886,65.8409,65.9098,37651.0
2024-11-21 11:30:00,66.9,66.99,66.77,66.82,57711.0,65.9098,65.9985,65.7817,65.831,57711.0
2024-11-21 11:35:00,66.77,66.77,66.52,66.55,29971.0,65.7817,65.7817,65.5354,65.565,29971.0
2024-11-21 11:40:00,66.59,66.59,66.25,66.29,27160.0,65.6044,65.6044,65.2694,65.3088,27160.0
2024-11-21 11:45:00,66.3,66.36,66.21,66.34,13409.0,65.3187,65.3778,65.23,65.3581,13409.0
2024-11-21 11:50:00,66.37,66.53,66.34,66.51,13897.0,65.3877,65.5453,65.3581,65.5256,13897.0
2024-11-21 11:55:00,66.51,66.6,66.48,66.55,12554.0,65.5256,65.6143,65.496,65.565,12554.0
2024-11-21 12:00:00,66.55,66.55,66.41,66.46,21612.0,65.565,65.565,65.4271,65.4763,21612.0
2024-11-21 12:05:00,66.46,66.6,66.46,66.53,21003.0,65.4763,65.6143,65.4763,65.5453,21003.0
2024-11-21 12:10:00,66.55,66.55,66.36,66.4,13237.0,65.565,65.565,65.3778,65.4172,13237.0
2024-11-21 12:15:00,66.4,66.48,66.35,66.46,12890.0,65.4172,65.496,65.368,65.4763,12890.0
2024-11-21 12:20:00,66.47,66.49,66.41,66.46,22891.0,65.4862,65.5059,65.4271,65.4763,22891.0
2024-11-21 12:25:00,66.48,66.67,66.45,66.61,19157.0,65.496,65.6832,65.4665,65.6241,19157.0
2024-11-21 12:30:00,66.61,66.66,66.58,66.64,14208.0,65.6241,65.6734,65.5946,65.6537,14208.0
2024-11-21 12:35:00,66.64,66.72,66.62,66.69,8184.0,65.6537,65.7325,65.634,65.7029,8184.0
2024-11-21 12:40:00,66.69,66.77,66.64,66.77,16425.0,65.7029,65.7817,65.6537,65.7817,16425.0
2024-11-21 12:45:00,66.77,66.83,66.74,66.81,15098.0,65.7817,65.8409,65.7522,65.8211,15098.0
2024-11-21 12:50:00,66.81,66.88,66.74,66.85,13463.0,65.8211,65.8901,65.7522,65.8606,13463.0
2024-11-21 12:55:00,66.84,66.87,66.76,66.78,11999.0,65.8507,65.8803,65.7719,65.7916,11999.0
2024-11-21 13:00:00,66.78,66.91,66.74,66.91,21423.0,65.7916,65.9197,65.7522,65.9197,21423.0
2024-11-21 13:05:00,66.92,66.92,66.8,66.83,14189.0,65.9295,65.9295,65.8113,65.8409,14189.0
2024-11-21 13:10:00,66.84,66.87,66.78,66.8,13575.0,65.8507,65.8803,65.7916,65.8113,13575.0
2024-11-21 13:15:00,66.78,66.88,66.71,66.87,18200.0,65.7916,65.8901,65.7226,65.8803,18200.0
2024-11-21 13:20:00,66.87,66.99,66.84,66.95,24718.0,65.8803,65.9985,65.8507,65.9591,24718.0
2024-11-21 13:25:00,66.98,67.0,66.82,66.88,22891.0,65.9886,66.0083,65.831,65.8901,22891.0
2024-11-21 13:30:00,66.88,66.94,66.85,66.9,20934.0,65.8901,65.9492,65.8606,65.9098,20934.0
2024-11-21 13:35:00,66.88,66.96,66.86,66.95,12497.0,65.8901,65.9689,65.8704,65.9591,12497.0
2024-11-21 13:40:00,66.93,66.98,66.9,66.91,12049.0,65.9394,65.9886,65.9098,65.9197,12049.0
2024-11-21 13:45:00,66.91,66.95,66.85,66.88,14415.0,65.9197,65.9591,65.8606,65.8901,14415.0
2024-11-21 13:50:00,66.88,67.01,66.87,67.0,19440.0,65.8901,66.0182,65.8803,66.0083,19440.0
2024-11-21 13:55:00,67.0,67.14,67.0,67.12,18796.0,66.0083,66.1463,66.0083,66.1266,18796.0
2024-11-21 14:00:00,67.12,67.19,67.05,67.09,63431.0,66.1266,66.1955,66.0576,66.097,63431.0
2024-11-21 14:05:00,67.09,67.11,66.84,66.87,16452.0,66.097,66.1167,65.8507,65.8803,16452.0
2024-11-21 14:10:00,66.87,66.91,66.81,66.82,13912.0,65.8803,65.9197,65.8211,65.831,13912.0
2024-11-21 14:15:00,66.82,66.86,66.79,66.81,16427.0,65.831,65.8704,65.8014,65.8211,16427.0
2024-11-21 14:20:00,66.82,66.86,66.71,66.73,18839.0,65.831,65.8704,65.7226,65.7423,18839.0
2024-11-21 14:25:00,66.74,66.78,66.69,66.77,16323.0,65.7522,65.7916,65.7029,65.7817,16323.0
2024-11-21 14:30:00,66.78,66.78,66.6,66.63,28046.0,65.7916,65.7916,65.6143,65.6438,28046.0
2024-11-21 14:35:00,66.63,66.71,66.6,66.7,18725.0,65.6438,65.7226,65.6143,65.7128,18725.0
2024-11-21 14:40:00,66.7,66.74,66.6,66.61,17149.0,65.7128,65.7522,65.6143,65.6241,17149.0
2024-11-21 14:45:00,66.63,66.78,66.61,66.73,30316.0,65.6438,65.7916,65.6241,65.7423,30316.0
2024-11-21 14:50:00,66.72,66.75,66.67,66.75,16876.0,65.7325,65.762,65.6832,65.762,16876.0
2024-11-21 14:55:00,66.73,66.75,66.7,66.73,22857.0,65.7423,65.762,65.7128,65.7423,22857.0
2024-11-21 15:00:00,66.71,66.93,66.69,66.78,31016.0,65.7226,65.9394,65.7029,65.7916,31016.0
2024-11-21 15:05:00,66.78,66.88,66.7,66.79,36085.0,65.7916,65.8901,65.7128,65.8014,36085.0
2024-11-21 15:10:00,66.78,66.86,66.61,66.69,111022.0,65.7916,65.8704,65.6241,65.7029,111022.0
2024-11-21 15:15:00,66.69,66.72,66.62,66.65,28713.0,65.7029,65.7325,65.634,65.6635,28713.0
2024-11-21 15:20:00,66.65,66.75,66.63,66.73,21924.0,65.6635,65.762,65.6438,65.7423,21924.0
2024-11-21 15:25:00,66.71,66.83,66.71,66.77,18452.0,65.7226,65.8409,65.7226,65.7817,18452.0
2024-11-21 15:30:00,66.79,66.86,66.74,66.74,32304.0,65.8014,65.8704,65.7522,65.7522,32304.0
2024-11-21 15:35:00,66.78,66.81,66.69,66.74,41940.0,65.7916,65.8211,65.7029,65.7522,41940.0
2024-11-21 15:40:00,66.73,66.77,66.68,66.74,51391.0,65.7423,65.7817,65.6931,65.7522,51391.0
2024-11-21 15:45:00,66.74,66.77,66.67,66.75,50488.0,65.7522,65.7817,65.6832,65.762,50488.0
2024-11-21 15:50:00,66.76,66.88,66.71,66.83,99334.0,65.7719,65.8901,65.7226,65.8409,99334.0
2024-11-21 15:55:00,66.83,66.97,66.82,66.86,305977.0,65.8409,65.9788,65.831,65.8704,305977.0
2024-11-22 09:30:00,66.58,67.11,66.58,66.78,74287.0,65.5946,66.1167,65.5946,65.7916,74287.0
2024-11-22 09:35:00,66.78,67.2,66.67,67.14,26360.0,65.7916,66.2054,65.6832,66.1463,26360.0
2024-11-22 09:40:00,67.14,67.55,67.14,67.26,39441.0,66.1463,66.5502,66.1463,66.2645,39441.0
2024-11-22 09:45:00,67.17,67.9,67.09,67.9,68235.0,66.1758,66.895,66.097,66.895,68235.0
2024-11-22 09:50:00,67.89,68.14,67.75,68.06,138442.0,66.8852,67.1315,66.7472,67.0526,138442.0
2024-11-22 09:55:00,68.06,68.18,67.81,68.04,33652.0,67.0526,67.1709,66.8063,67.0329,33652.0
2024-11-22 10:00:00,67.98,68.29,67.97,68.26,47975.0,66.9738,67.2792,66.964,67.2497,47975.0
2024-11-22 10:05:00,68.23,68.78,68.23,68.61,88553.0,67.2201,67.762,67.2201,67.5945,88553.0
2024-11-22 10:10:00,68.63,68.98,68.57,68.81,64207.0,67.6142,67.959,67.5551,67.7915,64207.0
2024-11-22 10:15:00,68.81,68.88,68.24,68.34,62482.0,67.7915,67.8605,67.23,67.3285,62482.0
2024-11-22 10:20:00,68.31,68.48,68.21,68.36,32291.0,67.2989,67.4664,67.2004,67.3482,32291.0
2024-11-22 10:25:00,68.35,68.47,68.25,68.3,19033.0,67.3384,67.4566,67.2398,67.2891,19033.0
2024-11-22 10:30:00,68.28,68.48,68.21,68.37,73231.0,67.2694,67.4664,67.2004,67.3581,73231.0
2024-11-22 10:35:00,68.34,68.58,68.29,68.52,72142.0,67.3285,67.5649,67.2792,67.5058,72142.0
2024-11-22 10:40:00,68.52,68.55,68.12,68.42,73806.0,67.5058,67.5354,67.1118,67.4073,73806.0
2024-11-22 10:45:00,68.42,68.45,68.28,68.34,73302.0,67.4073,67.4369,67.2694,67.3285,73302.0
2024-11-22 10:50:00,68.34,68.38,68.18,68.18,23786.0,67.3285,67.3679,67.1709,67.1709,23786.0
2024-11-22 10:55:00,68.15,68.62,68.1,68.53,38295.0,67.1413,67.6044,67.0921,67.5157,38295.0
2024-11-22 11:00:00,68.49,68.67,68.49,68.61,51965.0,67.4763,67.6536,67.4763,67.5945,51965.0
2024-11-22 11:05:00,68.57,69.09,68.57,69.05,88456.0,67.5551,68.0674,67.5551,68.028,88456.0
2024-11-22 11:10:00,69.06,69.18,68.99,69.08,27764.0,68.0378,68.1561,67.9689,68.0575,27764.0
2024-11-22 11:15:00,69.08,69.14,68.95,68.98,31700.0,68.0575,68.1167,67.9295,67.959,31700.0
2024-11-22 11:20:00,68.97,69.17,68.94,69.17,35983.0,67.9492,68.1462,67.9196,68.1462,35983.0
2024-11-22 11:25:00,69.17,69.17,68.97,69.02,38647.0,68.1462,68.1462,67.9492,67.9984,38647.0
2024-11-22 11:30:00,69.02,69.05,68.87,69.04,33079.0,67.9984,68.028,67.8507,68.0181,33079.0
2024-11-22 11:35:00,69.07,69.07,68.97,69.02,34965.0,68.0477,68.0477,67.9492,67.9984,34965.0
2024-11-22 11:40:00,69.02,69.05,68.63,68.67,44496.0,67.9984,68.028,67.6142,67.6536,44496.0
2024-11-22 11:45:00,68.7,68.91,68.67,68.9,21713.0,67.6832,67.8901,67.6536,67.8802,21713.0
2024-11-22 11:50:00,68.89,69.12,68.88,69.05,47711.0,67.8704,68.097,67.8605,68.028,47711.0
2024-11-22 11:55:00,69.05,69.17,69.04,69.14,23256.0,68.028,68.1462,68.0181,68.1167,23256.0
2024-11-22 12:00:00,69.14,69.22,69.12,69.22,26853.0,68.1167,68.1955,68.097,68.1955,26853.0
2024-11-22 12:05:00,69.21,69.43,69.18,69.34,33682.0,68.1856,68.4024,68.1561,68.3137,33682.0
2024-11-22 12:10:00,69.39,69.49,69.32,69.44,33199.0,68.363,68.4615,68.294,68.4122,33199.0
2024-11-22 12:15:00,69.43,69.45,69.25,69.28,17146.0,68.4024,68.4221,68.225,68.2546,17146.0
2024-11-22 12:20:00,69.28,69.33,68.98,69.0,17563.0,68.2546,68.3038,67.959,67.9787,17563.0
2024-11-22 12:25:00,69.0,69.06,68.97,69.0,36181.0,67.9787,68.0378,67.9492,67.9787,36181.0
2024-11-22 12:30:00,68.97,69.06,68.89,69.01,30217.0,67.9492,68.0378,67.8704,67.9886,30217.0
2024-11-22 12:35:00,69.02,69.03,68.93,68.98,17723.0,67.9984,68.0083,67.9098,67.959,17723.0
2024-11-22 12:40:00,68.96,69.07,68.93,69.06,14382.0,67.9393,68.0477,67.9098,68.0378,14382.0
2024-11-22 12:45:00,69.07,69.1,68.99,69.03,32875.0,68.0477,68.0773,67.9689,68.0083,32875.0
2024-11-22 12:50:00,69.03,69.17,69.0,69.17,9502.0,68.0083,68.1462,67.9787,68.1462,9502.0
2024-11-22 12:55:00,69.14,69.14,69.0,69.0,6858.0,68.1167,68.1167,67.9787,67.9787,6858.0
2024-11-22 13:00:00,69.02,69.15,69.0,69.13,9691.0,67.9984,68.1265,67.9787,68.1068,9691.0
2024-11-22 13:05:00,69.15,69.17,69.08,69.11,10336.0,68.1265,68.1462,68.0575,68.0871,10336.0
2024-11-22 13:10:00,69.11,69.25,69.11,69.17,12851.0,68.0871,68.225,68.0871,68.1462,12851.0
2024-11-22 13:15:00,69.2,69.27,69.13,69.21,25895.0,68.1758,68.2447,68.1068,68.1856,25895.0
2024-11-22 13:20:00,69.18,69.21,69.12,69.18,22932.0,68.1561,68.1856,68.097,68.1561,22932.0
2024-11-22 13:25:00,69.18,69.23,69.15,69.21,22712.0,68.1561,68.2053,68.1265,68.1856,22712.0
2024-11-22 13:30:00,69.21,69.24,69.1,69.15,11544.0,68.1856,68.2152,68.0773,68.1265,11544.0
2024-11-22 13:35:00,69.19,69.39,69.15,69.39,30248.0,68.1659,68.363,68.1265,68.363,30248.0
2024-11-22 13:40:00,69.39,69.44,69.33,69.41,22243.0,68.363,68.4122,68.3038,68.3827,22243.0
2024-11-22 13:45:00,69.39,69.6,69.37,69.48,39841.0,68.363,68.5699,68.3433,68.4516,39841.0
2024-11-22 13:50:00,69.48,69.52,69.31,69.37,20415.0,68.4516,68.491,68.2841,68.3433,20415.0
2024-11-22 13:55:00,69.34,69.38,69.25,69.34,21202.0,68.3137,68.3531,68.225,68.3137,21202.0
2024-11-22 14:00:00,69.37,69.37,69.26,69.28,12335.0,68.3433,68.3433,68.2349,68.2546,12335.0
2024-11-22 14:05:00,69.28,69.32,69.22,69.26,19354.0,68.2546,68.294,68.1955,68.2349,19354.0
2024-11-22 14:10:00,69.28,69.29,69.22,69.24,20637.0,68.2546,68.2644,68.1955,68.2152,20637.0
2024-11-22 14:15:00,69.24,69.38,69.19,69.3,19816.0,68.2152,68.3531,68.1659,68.2743,19816.0
2024-11-22 14:20:00,69.32,69.39,69.27,69.39,19456.0,68.294,68.363,68.2447,68.363,19456.0
2024-11-22 14:25:00,69.34,69.36,69.2,69.29,24919.0,68.3137,68.3334,68.1758,68.2644,24919.0
2024-11-22 14:30:00,69.3,69.31,69.22,69.29,23012.0,68.2743,68.2841,68.1955,68.2644,23012.0
2024-11-22 14:35:00,69.28,69.28,69.17,69.21,17813.0,68.2546,68.2546,68.1462,68.1856,17813.0
2024-11-22 14:40:00,69.2,69.34,69.18,69.27,21196.0,68.1758,68.3137,68.1561,68.2447,21196.0
2024-11-22 14:45:00,69.26,69.27,69.12,69.14,34944.0,68.2349,68.2447,68.097,68.1167,34944.0
2024-11-22 14:50:00,69.13,69.21,69.12,69.21,20677.0,68.1068,68.1856,68.097,68.1856,20677.0
2024-11-22 14:55:00,69.17,69.22,69.07,69.08,25631.0,68.1462,68.1955,68.0477,68.0575,25631.0
2024-11-22 15:00:00,69.08,69.11,68.99,69.07,39650.0,68.0575,68.0871,67.9689,68.0477,39650.0
2024-11-22 15:05:00,69.08,69.14,69.08,69.12,25593.0,68.0575,68.1167,68.0575,68.097,25593.0
2024-11-22 15:10:00,69.13,69.13,68.99,69.02,31324.0,68.1068,68.1068,67.9689,67.9984,31324.0
2024-11-22 15:15:00,69.02,69.15,69.0,69.14,30127.0,67.9984,68.1265,67.9787,68.1167,30127.0
2024-11-22 15:20:00,69.14,69.21,69.14,69.21,25088.0,68.1167,68.1856,68.1167,68.1856,25088.0
2024-11-22 15:25:00,69.2,69.22,69.07,69.11,39073.0,68.1758,68.1955,68.0477,68.0871,39073.0
2024-11-22 15:30:00,69.1,69.14,69.02,69.14,43059.0,68.0773,68.1167,67.9984,68.1167,43059.0
2024-11-22 15:35:00,69.14,69.24,69.07,69.23,41549.0,68.1167,68.2152,68.0477,68.2053,41549.0
2024-11-22 15:40:00,69.22,69.24,68.99,69.09,78581.0,68.1955,68.2152,67.9689,68.0674,78581.0
2024-11-22 15:45:00,69.11,69.15,69.04,69.1,57840.0,68.0871,68.1265,68.0181,68.0773,57840.0
2024-11-22 15:50:00,69.1,69.5,69.08,69.43,157896.0,68.0773,68.4713,68.0575,68.4024,157896.0
2024-11-22 15:55:00,69.45,70.11,69.4,69.92,1062885.0,68.4221,69.0723,68.3728,68.8851,1062885.0
2024-11-25 09:30:00,71.55,72.47,71.34,72.33,273566.0,70.491,71.3974,70.2841,71.2594,273566.0
2024-11-25 09:35:00,72.36,72.68,72.24,72.54,65690.0,71.289,71.6043,71.1708,71.4663,65690.0
2024-11-25 09:40:00,72.47,73.35,72.46,73.3,144459.0,71.3974,72.2643,71.3875,72.2151,144459.0
2024-11-25 09:45:00,73.22,73.79,73.15,73.57,109867.0,72.1363,72.6978,72.0673,72.4811,109867.0
2024-11-25 09:50:00,73.6,74.0,73.25,73.99,196183.0,72.5106,72.9047,72.1658,72.8949,196183.0
2024-11-25 09:55:00,74.0,74.34,73.58,73.83,269640.0,72.9047,73.2397,72.4909,72.7372,269640.0
2024-11-25 10:00:00,73.75,73.86,73.27,73.69,147491.0,72.6584,72.7668,72.1855,72.5993,147491.0
2024-11-25 10:05:00,73.75,74.15,73.69,73.86,179037.0,72.6584,73.0525,72.5993,72.7668,179037.0
2024-11-25 10:10:00,73.81,73.89,73.06,73.26,131490.0,72.7175,72.7964,71.9786,72.1757,131490.0
2024-11-25 10:15:00,73.26,73.98,73.23,73.98,103404.0,72.1757,72.885,72.1461,72.885,103404.0
2024-11-25 10:20:00,73.98,74.11,73.68,73.9,149448.0,72.885,73.0131,72.5895,72.8062,149448.0
2024-11-25 10:25:00,73.82,74.19,73.71,73.76,126798.0,72.7274,73.0919,72.619,72.6683,126798.0
2024-11-25 10:30:00,73.71,74.24,73.71,74.19,93566.0,72.619,73.1412,72.619,73.0919,93566.0
2024-11-25 10:35:00,74.19,74.46,74.17,74.4,90463.0,73.0919,73.3579,73.0722,73.2988,90463.0
2024-11-25 10:40:00,74.44,74.7,74.37,74.45,101107.0,73.3382,73.5944,73.2693,73.3481,101107.0
2024-11-25 10:45:00,74.42,74.45,74.05,74.14,99493.0,73.3185,73.3481,72.954,73.0427,99493.0
2024-11-25 10:50:00,74.14,74.29,73.97,74.28,105903.0,73.0427,73.1904,72.8752,73.1806,105903.0
2024-11-25 10:55:00,74.27,74.29,73.87,73.92,53466.0,73.1707,73.1904,72.7767,72.8259,53466.0
2024-11-25 11:00:00,73.94,73.99,73.75,73.98,46579.0,72.8456,72.8949,72.6584,72.885,46579.0
2024-11-25 11:05:00,73.97,73.98,73.6,73.65,51512.0,72.8752,72.885,72.5106,72.5599,51512.0
2024-11-25 11:10:00,73.67,73.88,73.65,73.86,35836.0,72.5796,72.7865,72.5599,72.7668,35836.0
2024-11-25 11:15:00,73.86,74.11,73.84,73.87,58111.0,72.7668,73.0131,72.7471,72.7767,58111.0
2024-11-25 11:20:00,73.88,73.89,73.7,73.7,39300.0,72.7865,72.7964,72.6092,72.6092,39300.0
2024-11-25 11:25:00,73.67,73.74,73.49,73.5,57680.0,72.5796,72.6486,72.4023,72.4121,57680.0
2024-11-25 11:30:00,73.5,73.69,73.48,73.64,64293.0,72.4121,72.5993,72.3924,72.5501,64293.0
2024-11-25 11:35:00,73.65,73.78,73.49,73.59,58118.0,72.5599,72.688,72.4023,72.5008,58118.0
2024-11-25 11:40:00,73.59,73.61,73.27,73.29,43319.0,72.5008,72.5205,72.1855,72.2052,43319.0
2024-11-25 11:45:00,73.29,73.47,73.17,73.17,50491.0,72.2052,72.3826,72.087,72.087,50491.0
2024-11-25 11:50:00,73.21,73.3,73.11,73.15,34579.0,72.1264,72.2151,72.0279,72.0673,34579.0
2024-11-25 11:55:00,73.15,73.26,73.08,73.13,32358.0,72.0673,72.1757,71.9983,72.0476,32358.0
2024-11-25 12:00:00,73.15,73.29,73.09,73.29,41781.0,72.0673,72.2052,72.0082,72.2052,41781.0
2024-11-25 12:05:00,73.28,73.32,73.19,73.2,35835.0,72.1954,72.2348,72.1067,72.1166,35835.0
2024-11-25 12:10:00,73.21,73.21,73.02,73.15,38906.0,72.1264,72.1264,71.9392,72.0673,38906.0
2024-11-25 12:15:00,73.14,73.25,72.93,72.97,45271.0,72.0575,72.1658,71.8506,71.89,45271.0
2024-11-25 12:20:00,72.94,72.95,72.59,72.6,50776.0,71.8604,71.8703,71.5156,71.5254,50776.0
2024-11-25 12:25:00,72.62,72.81,72.4,72.48,58630.0,71.5452,71.7323,71.3284,71.4072,58630.0
2024-11-25 12:30:00,72.48,72.54,72.39,72.41,42639.0,71.4072,71.4663,71.3186,71.3383,42639.0
2024-11-25 12:35:00,72.45,72.49,72.36,72.4,23439.0,71.3777,71.4171,71.289,71.3284,23439.0
2024-11-25 12:40:00,72.4,72.45,72.17,72.24,41126.0,71.3284,71.3777,71.1018,71.1708,41126.0
2024-11-25 12:45:00,72.24,72.25,72.02,72.1,35426.0,71.1708,71.1806,70.954,71.0328,35426.0
2024-11-25 12:50:00,72.14,72.29,72.08,72.24,26726.0,71.0723,71.22,71.0131,71.1708,26726.0
2024-11-25 12:55:00,72.24,72.51,72.21,72.31,93249.0,71.1708,71.4368,71.1412,71.2397,93249.0
2024-11-25 13:00:00,72.31,72.5,72.25,72.44,34789.0,71.2397,71.4269,71.1806,71.3678,34789.0
2024-11-25 13:05:00,72.49,72.52,72.4,72.46,18414.0,71.4171,71.4466,71.3284,71.3875,18414.0
2024-11-25 13:10:00,72.46,72.87,72.46,72.86,46452.0,71.3875,71.7915,71.3875,71.7816,46452.0
2024-11-25 13:15:00,72.86,72.86,72.64,72.66,31611.0,71.7816,71.7816,71.5649,71.5846,31611.0
2024-11-25 13:20:00,72.64,72.74,72.61,72.71,28809.0,71.5649,71.6634,71.5353,71.6338,28809.0
2024-11-25 13:25:00,72.71,72.9,72.7,72.89,34527.0,71.6338,71.821,71.624,71.8112,34527.0
2024-11-25 13:30:00,72.85,72.94,72.78,72.93,35665.0,71.7717,71.8604,71.7028,71.8506,35665.0
2024-11-25 13:35:00,72.93,73.12,72.88,73.1,23857.0,71.8506,72.0378,71.8013,72.018,23857.0
2024-11-25 13:40:00,73.09,73.17,73.07,73.14,31483.0,72.0082,72.087,71.9885,72.0575,31483.0
2024-11-25 13:45:00,73.14,73.17,72.92,72.92,28543.0,72.0575,72.087,71.8407,71.8407,28543.0
2024-11-25 13:50:00,72.92,73.0,72.86,72.9,22478.0,71.8407,71.9195,71.7816,71.821,22478.0
2024-11-25 13:55:00,72.9,73.22,72.9,73.14,33106.0,71.821,72.1363,71.821,72.0575,33106.0
2024-11-25 14:00:00,73.13,73.39,73.04,73.04,61690.0,72.0476,72.3038,71.9589,71.9589,61690.0
2024-11-25 14:05:00,73.07,73.15,73.0,73.09,32661.0,71.9885,72.0673,71.9195,72.0082,32661.0
2024-11-25 14:10:00,73.09,73.15,73.0,73.03,43036.0,72.0082,72.0673,71.9195,71.9491,43036.0
2024-11-25 14:15:00,73.03,73.05,72.89,72.98,37898.0,71.9491,71.9688,71.8112,71.8998,37898.0
2024-11-25 14:20:00,72.98,73.03,72.88,73.0,41098.0,71.8998,71.9491,71.8013,71.9195,41098.0
2024-11-25 14:25:00,72.99,73.02,72.92,72.94,36077.0,71.9097,71.9392,71.8407,71.8604,36077.0
2024-11-25 14:30:00,72.94,73.15,72.89,73.14,42038.0,71.8604,72.0673,71.8112,72.0575,42038.0
2024-11-25 14:35:00,73.15,73.15,72.96,72.97,20548.0,72.0673,72.0673,71.8801,71.89,20548.0
2024-11-25 14:40:00,72.97,73.19,72.94,73.19,33037.0,71.89,72.1067,71.8604,72.1067,33037.0
2024-11-25 14:45:00,73.19,73.2,73.11,73.12,32036.0,72.1067,72.1166,72.0279,72.0378,32036.0
2024-11-25 14:50:00,73.12,73.22,73.07,73.13,38076.0,72.0378,72.1363,71.9885,72.0476,38076.0
2024-11-25 14:55:00,73.11,73.18,73.08,73.12,27411.0,72.0279,72.0969,71.9983,72.0378,27411.0
2024-11-25 15:00:00,73.12,73.19,73.08,73.15,63672.0,72.0378,72.1067,71.9983,72.0673,63672.0
2024-11-25 15:05:00,73.15,73.28,73.14,73.16,35290.0,72.0673,72.1954,72.0575,72.0772,35290.0
2024-11-25 15:10:00,73.16,73.17,72.92,72.95,53017.0,72.0772,72.087,71.8407,71.8703,53017.0
2024-11-25 15:15:00,72.95,72.98,72.86,72.96,84627.0,71.8703,71.8998,71.7816,71.8801,84627.0
2024-11-25 15:20:00,72.95,73.09,72.95,73.03,71097.0,71.8703,72.0082,71.8703,71.9491,71097.0
2024-11-25 15:25:00,73.04,73.21,73.03,73.16,72636.0,71.9589,72.1264,71.9491,72.0772,72636.0
2024-11-25 15:30:00,73.14,73.19,73.04,73.13,100493.0,72.0575,72.1067,71.9589,72.0476,100493.0
2024-11-25 15:35:00,73.13,73.14,73.01,73.05,114208.0,72.0476,72.0575,71.9294,71.9688,114208.0
2024-11-25 15:40:00,73.05,73.06,72.85,72.9,139720.0,71.9688,71.9786,71.7717,71.821,139720.0
2024-11-25 15:45:00,72.9,73.18,72.86,73.14,211581.0,71.821,72.0969,71.7816,72.0575,211581.0
2024-11-25 15:50:00,73.13,73.18,72.93,73.15,260911.0,72.0476,72.0969,71.8506,72.0673,260911.0
2024-11-25 15:55:00,73.15,73.15,72.87,72.96,697526.0,72.0673,72.0673,71.7915,71.8801,697526.0
2024-11-26 09:30:00,73.15,74.19,73.07,73.78,152233.0,72.0673,73.0919,71.9885,72.688,152233.0
2024-11-26 09:35:00,73.84,73.9,73.16,73.43,52410.0,72.7471,72.8062,72.0772,72.3432,52410.0
2024-11-26 09:40:00,73.43,73.82,73.34,73.36,63937.0,72.3432,72.7274,72.2545,72.2742,63937.0
2024-11-26 09:45:00,73.44,73.49,72.52,72.64,73800.0,72.353,72.4023,71.4466,71.5649,73800.0
2024-11-26 09:50:00,72.7,73.47,72.7,73.41,32454.0,71.624,72.3826,71.624,72.3235,32454.0
2024-11-26 09:55:00,73.38,73.68,73.24,73.62,27214.0,72.2939,72.5895,72.156,72.5304,27214.0
2024-11-26 10:00:00,73.55,73.84,73.43,73.54,57556.0,72.4614,72.7471,72.3432,72.4515,57556.0
2024-11-26 10:05:00,73.51,73.75,73.28,73.67,32916.0,72.422,72.6584,72.1954,72.5796,32916.0
2024-11-26 10:10:00,73.7,73.78,73.61,73.62,27200.0,72.6092,72.688,72.5205,72.5304,27200.0
2024-11-26 10:15:00,73.62,73.89,73.62,73.71,29727.0,72.5304,72.7964,72.5304,72.619,29727.0
2024-11-26 10:20:00,73.72,73.77,73.1,73.16,50484.0,72.6289,72.6781,72.018,72.0772,50484.0
2024-11-26 10:25:00,73.15,73.26,72.93,72.98,26166.0,72.0673,72.1757,71.8506,71.8998,26166.0
2024-11-26 10:30:00,72.93,72.98,72.4,72.45,22877.0,71.8506,71.8998,71.3284,71.3777,22877.0
2024-11-26 10:35:00,72.47,72.81,72.47,72.68,20137.0,71.3974,71.7323,71.3974,71.6043,20137.0
2024-11-26 10:40:00,72.66,72.77,72.65,72.67,22178.0,71.5846,71.6929,71.5747,71.5944,22178.0
2024-11-26 10:45:00,72.68,72.7,72.5,72.56,30072.0,71.6043,71.624,71.4269,71.486,30072.0
2024-11-26 10:50:00,72.55,72.89,72.53,72.71,12004.0,71.4762,71.8112,71.4565,71.6338,12004.0
2024-11-26 10:55:00,72.72,72.73,72.45,72.5,16791.0,71.6437,71.6535,71.3777,71.4269,16791.0
2024-11-26 11:00:00,72.48,72.51,72.21,72.27,22026.0,71.4072,71.4368,71.1412,71.2003,22026.0
2024-11-26 11:05:00,72.25,72.42,72.14,72.25,30536.0,71.1806,71.3481,71.0723,71.1806,30536.0
2024-11-26 11:10:00,72.3,72.4,72.05,72.23,30211.0,71.2299,71.3284,70.9836,71.1609,30211.0
2024-11-26 11:15:00,72.25,72.37,72.18,72.32,36401.0,71.1806,71.2989,71.1117,71.2496,36401.0
2024-11-26 11:20:00,72.28,72.44,72.06,72.34,37332.0,71.2102,71.3678,70.9934,71.2693,37332.0
2024-11-26 11:25:00,72.29,72.52,72.24,72.31,43564.0,71.22,71.4466,71.1708,71.2397,43564.0
2024-11-26 11:30:00,72.27,72.3,71.94,72.23,117795.0,71.2003,71.2299,70.8752,71.1609,117795.0
2024-11-26 11:35:00,72.17,72.4,72.17,72.33,47283.0,71.1018,71.3284,71.1018,71.2594,47283.0
2024-11-26 11:40:00,72.31,72.57,72.25,72.5,23867.0,71.2397,71.4959,71.1806,71.4269,23867.0
2024-11-26 11:45:00,72.5,72.64,72.5,72.58,13035.0,71.4269,71.5649,71.4269,71.5057,13035.0
2024-11-26 11:50:00,72.58,72.63,72.47,72.57,54438.0,71.5057,71.555,71.3974,71.4959,54438.0
2024-11-26 11:55:00,72.57,72.57,72.46,72.51,16395.0,71.4959,71.4959,71.3875,71.4368,16395.0
2024-11-26 12:00:00,72.49,72.57,72.38,72.44,30668.0,71.4171,71.4959,71.3087,71.3678,30668.0
2024-11-26 12:05:00,72.42,72.47,72.4,72.45,8289.0,71.3481,71.3974,71.3284,71.3777,8289.0
2024-11-26 12:10:00,72.44,72.53,72.44,72.47,12629.0,71.3678,71.4565,71.3678,71.3974,12629.0
2024-11-26 12:15:00,72.44,72.52,72.4,72.5,11435.0,71.3678,71.4466,71.3284,71.4269,11435.0
2024-11-26 12:20:00,72.47,72.49,72.25,72.33,12523.0,71.3974,71.4171,71.1806,71.2594,12523.0
2024-11-26 12:25:00,72.34,72.48,72.31,72.45,4100.0,71.2693,71.4072,71.2397,71.3777,4100.0
2024-11-26 12:30:00,72.45,72.5,72.38,72.4,17511.0,71.3777,71.4269,71.3087,71.3284,17511.0
2024-11-26 12:35:00,72.41,72.47,72.36,72.45,6924.0,71.3383,71.3974,71.289,71.3777,6924.0
2024-11-26 12:40:00,72.45,72.46,72.36,72.36,8535.0,71.3777,71.3875,71.289,71.289,8535.0
2024-11-26 12:45:00,72.39,72.39,72.25,72.28,12370.0,71.3186,71.3186,71.1806,71.2102,12370.0
2024-11-26 12:50:00,72.3,72.31,72.25,72.3,9635.0,71.2299,71.2397,71.1806,71.2299,9635.0
2024-11-26 12:55:00,72.32,72.36,72.24,72.34,12877.0,71.2496,71.289,71.1708,71.2693,12877.0
2024-11-26 13:00:00,72.36,72.45,72.34,72.34,23334.0,71.289,71.3777,71.2693,71.2693,23334.0
2024-11-26 13:05:00,72.36,72.43,72.33,72.38,19403.0,71.289,71.358,71.2594,71.3087,19403.0
2024-11-26 13:10:00,72.4,72.44,72.34,72.37,11371.0,71.3284,71.3678,71.2693,71.2989,11371.0
2024-11-26 13:15:00,72.38,72.4,72.36,72.4,9951.0,71.3087,71.3284,71.289,71.3284,9951.0
2024-11-26 13:20:00,72.36,72.43,72.33,72.37,15170.0,71.289,71.358,71.2594,71.2989,15170.0
2024-11-26 13:25:00,72.38,72.45,72.36,72.43,15836.0,71.3087,71.3777,71.289,71.358,15836.0
2024-11-26 13:30:00,72.42,72.49,72.41,72.45,13026.0,71.3481,71.4171,71.3383,71.3777,13026.0
2024-11-26 13:35:00,72.45,72.59,72.43,72.5,31215.0,71.3777,71.5156,71.358,71.4269,31215.0
2024-11-26 13:40:00,72.51,72.67,72.47,72.62,22838.0,71.4368,71.5944,71.3974,71.5452,22838.0
2024-11-26 13:45:00,72.62,72.63,72.52,72.59,31908.0,71.5452,71.555,71.4466,71.5156,31908.0
2024-11-26 13:50:00,72.59,72.59,72.34,72.34,6263.0,71.5156,71.5156,71.2693,71.2693,6263.0
2024-11-26 13:55:00,72.33,72.43,72.31,72.39,7734.0,71.2594,71.358,71.2397,71.3186,7734.0
2024-11-26 14:00:00,72.36,72.41,72.25,72.27,13487.0,71.289,71.3383,71.1806,71.2003,13487.0
2024-11-26 14:05:00,72.3,72.32,72.25,72.27,31253.0,71.2299,71.2496,71.1806,71.2003,31253.0
2024-11-26 14:10:00,72.27,72.34,72.23,72.26,23047.0,71.2003,71.2693,71.1609,71.1905,23047.0
2024-11-26 14:15:00,72.26,72.27,72.2,72.22,23407.0,71.1905,71.2003,71.1314,71.1511,23407.0
2024-11-26 14:20:00,72.22,72.23,72.07,72.13,44646.0,71.1511,71.1609,71.0033,71.0624,44646.0
2024-11-26 14:25:00,72.13,72.26,72.13,72.24,22515.0,71.0624,71.1905,71.0624,71.1708,22515.0
2024-11-26 14:30:00,72.25,72.28,72.18,72.25,21497.0,71.1806,71.2102,71.1117,71.1806,21497.0
2024-11-26 14:35:00,72.26,72.31,72.21,72.29,17008.0,71.1905,71.2397,71.1412,71.22,17008.0
2024-11-26 14:40:00,72.31,72.32,72.23,72.31,22270.0,71.2397,71.2496,71.1609,71.2397,22270.0
2024-11-26 14:45:00,72.31,72.33,72.26,72.28,25289.0,71.2397,71.2594,71.1905,71.2102,25289.0
2024-11-26 14:50:00,72.28,72.47,72.27,72.46,16436.0,71.2102,71.3974,71.2003,71.3875,16436.0
2024-11-26 14:55:00,72.44,72.66,72.43,72.64,22131.0,71.3678,71.5846,71.358,71.5649,22131.0
2024-11-26 15:00:00,72.63,72.72,72.61,72.71,21547.0,71.555,71.6437,71.5353,71.6338,21547.0
2024-11-26 15:05:00,72.71,72.82,72.7,72.82,23484.0,71.6338,71.7422,71.624,71.7422,23484.0
2024-11-26 15:10:00,72.81,72.82,72.67,72.72,17223.0,71.7323,71.7422,71.5944,71.6437,17223.0
2024-11-26 15:15:00,72.72,72.72,72.66,72.71,16751.0,71.6437,71.6437,71.5846,71.6338,16751.0
2024-11-26 15:20:00,72.7,72.71,72.66,72.67,22521.0,71.624,71.6338,71.5846,71.5944,22521.0
2024-11-26 15:25:00,72.67,72.73,72.66,72.68,21960.0,71.5944,71.6535,71.5846,71.6043,21960.0
2024-11-26 15:30:00,72.69,72.85,72.66,72.77,52931.0,71.6141,71.7717,71.5846,71.6929,52931.0
2024-11-26 15:35:00,72.77,72.78,72.66,72.74,38278.0,71.6929,71.7028,71.5846,71.6634,38278.0
2024-11-26 15:40:00,72.75,72.87,72.72,72.84,43184.0,71.6732,71.7915,71.6437,71.7619,43184.0
2024-11-26 15:45:00,72.85,73.02,72.84,72.98,79651.0,71.7717,71.9392,71.7619,71.8998,79651.0
2024-11-26 15:50:00,72.98,73.2,72.93,73.09,120624.0,71.8998,72.1166,71.8506,72.0082,120624.0
2024-11-26 15:55:00,73.08,73.31,72.97,73.18,537220.0,71.9983,72.2249,71.89,72.0969,537220.0
2024-11-27 09:30:00,74.0,74.85,73.68,74.79,176060.0,72.9047,73.7421,72.5895,73.683,176060.0
2024-11-27 09:35:00,74.73,74.92,74.46,74.89,25361.0,73.6239,73.8111,73.3579,73.7816,25361.0
2024-11-27 09:40:00,74.89,75.57,74.89,75.24,100145.0,73.7816,74.4515,73.7816,74.1264,100145.0
2024-11-27 09:45:00,75.3,75.87,75.08,75.82,58873.0,74.1855,74.747,73.9687,74.6978,58873.0
2024-11-27 09:50:00,75.81,76.08,75.7,75.81,51009.0,74.6879,74.9539,74.5796,74.6879,51009.0
2024-11-27 09:55:00,75.78,75.9,75.08,75.15,56233.0,74.6584,74.7766,73.9687,74.0377,56233.0
2024-11-27 10:00:00,75.21,75.28,74.87,74.96,58917.0,74.0968,74.1658,73.7619,73.8505,58917.0
2024-11-27 10:05:00,74.96,75.21,74.78,75.12,43189.0,73.8505,74.0968,73.6732,74.0081,43189.0
2024-11-27 10:10:00,75.17,75.28,75.0,75.28,34075.0,74.0574,74.1658,73.8899,74.1658,34075.0
2024-11-27 10:15:00,75.24,75.28,74.96,75.19,38698.0,74.1264,74.1658,73.8505,74.0771,38698.0
2024-11-27 10:20:00,75.24,75.7,75.2,75.42,44229.0,74.1264,74.5796,74.087,74.3037,44229.0
2024-11-27 10:25:00,75.45,75.8,75.41,75.72,33694.0,74.3333,74.6781,74.2939,74.5993,33694.0
2024-11-27 10:30:00,75.7,75.79,75.55,75.72,73614.0,74.5796,74.6682,74.4318,74.5993,73614.0
2024-11-27 10:35:00,75.72,75.82,75.51,75.7,50015.0,74.5993,74.6978,74.3924,74.5796,50015.0
2024-11-27 10:40:00,75.66,75.94,75.66,75.87,37280.0,74.5402,74.816,74.5402,74.747,37280.0
2024-11-27 10:45:00,75.89,75.89,75.29,75.31,52033.0,74.7668,74.7668,74.1756,74.1953,52033.0
2024-11-27 10:50:00,75.31,75.34,75.06,75.23,24097.0,74.1953,74.2249,73.949,74.1165,24097.0
2024-11-27 10:55:00,75.23,75.63,75.16,75.5,16181.0,74.1165,74.5106,74.0476,74.3825,16181.0
2024-11-27 11:00:00,75.53,75.8,75.5,75.78,80771.0,74.4121,74.6781,74.3825,74.6584,80771.0
2024-11-27 11:05:00,75.75,76.0,75.75,75.98,15246.0,74.6288,74.8751,74.6288,74.8554,15246.0
2024-11-27 11:10:00,76.01,76.03,75.76,75.82,23596.0,74.885,74.9047,74.6387,74.6978,23596.0
2024-11-27 11:15:00,75.84,76.04,75.72,75.96,38686.0,74.7175,74.9145,74.5993,74.8357,38686.0
2024-11-27 11:20:00,75.97,76.01,75.86,75.91,13419.0,74.8456,74.885,74.7372,74.7865,13419.0
2024-11-27 11:25:00,75.87,76.04,75.72,75.72,28417.0,74.747,74.9145,74.5993,74.5993,28417.0
2024-11-27 11:30:00,75.73,75.96,75.69,75.87,38070.0,74.6091,74.8357,74.5697,74.747,38070.0
2024-11-27 11:35:00,75.84,75.94,75.78,75.93,21988.0,74.7175,74.816,74.6584,74.8062,21988.0
2024-11-27 11:40:00,75.94,76.07,75.93,75.99,28592.0,74.816,74.9441,74.8062,74.8653,28592.0
2024-11-27 11:45:00,75.99,76.08,75.84,76.0,67598.0,74.8653,74.9539,74.7175,74.8751,67598.0
2024-11-27 11:50:00,76.01,76.19,75.98,76.18,18664.0,74.885,75.0623,74.8554,75.0525,18664.0
2024-11-27 11:55:00,76.18,76.37,76.18,76.33,25724.0,75.0525,75.2396,75.0525,75.2002,25724.0
2024-11-27 12:00:00,76.35,76.42,76.25,76.36,31668.0,75.2199,75.2889,75.1214,75.2298,31668.0
2024-11-27 12:05:00,76.35,76.38,76.11,76.17,27694.0,75.2199,75.2495,74.9835,75.0426,27694.0
2024-11-27 12:10:00,76.17,76.21,76.12,76.2,8723.0,75.0426,75.082,74.9933,75.0722,8723.0
2024-11-27 12:15:00,76.21,76.21,76.06,76.1,22031.0,75.082,75.082,74.9342,74.9736,22031.0
2024-11-27 12:20:00,76.09,76.09,75.8,75.83,20615.0,74.9638,74.9638,74.6781,74.7076,20615.0
2024-11-27 12:25:00,75.81,75.97,75.8,75.9,22155.0,74.6879,74.8456,74.6781,74.7766,22155.0
2024-11-27 12:30:00,75.92,75.94,75.87,75.88,8160.0,74.7963,74.816,74.747,74.7569,8160.0
2024-11-27 12:35:00,75.91,75.98,75.91,75.96,12692.0,74.7865,74.8554,74.7865,74.8357,12692.0
2024-11-27 12:40:00,75.99,76.0,75.7,75.73,14849.0,74.8653,74.8751,74.5796,74.6091,14849.0
2024-11-27 12:45:00,75.73,75.88,75.68,75.74,27129.0,74.6091,74.7569,74.5599,74.619,27129.0
2024-11-27 12:50:00,75.69,75.71,75.55,75.6,11251.0,74.5697,74.5894,74.4318,74.481,11251.0
2024-11-27 12:55:00,75.58,75.74,75.57,75.68,5325.0,74.4613,74.619,74.4515,74.5599,5325.0
2024-11-27 13:00:00,75.72,75.87,75.64,75.84,13311.0,74.5993,74.747,74.5205,74.7175,13311.0
2024-11-27 13:05:00,75.84,75.91,75.83,75.88,18715.0,74.7175,74.7865,74.7076,74.7569,18715.0
2024-11-27 13:10:00,75.88,75.92,75.82,75.91,26402.0,74.7569,74.7963,74.6978,74.7865,26402.0
2024-11-27 13:15:00,75.91,75.95,75.84,75.87,27455.0,74.7865,74.8259,74.7175,74.747,27455.0
2024-11-27 13:20:00,75.88,75.89,75.76,75.77,15708.0,74.7569,74.7668,74.6387,74.6485,15708.0
2024-11-27 13:25:00,75.76,75.89,75.69,75.89,29739.0,74.6387,74.7668,74.5697,74.7668,29739.0
2024-11-27 13:30:00,75.89,76.2,75.87,76.08,52238.0,74.7668,75.0722,74.747,74.9539,52238.0
2024-11-27 13:35:00,76.08,76.21,76.08,76.19,16170.0,74.9539,75.082,74.9539,75.0623,16170.0
2024-11-27 13:40:00,76.2,76.42,76.19,76.4,22602.0,75.0722,75.2889,75.0623,75.2692,22602.0
2024-11-27 13:45:00,76.39,76.4,76.23,76.27,37017.0,75.2594,75.2692,75.1017,75.1411,37017.0
2024-11-27 13:50:00,76.27,76.29,75.96,76.0,37840.0,75.1411,75.1608,74.8357,74.8751,37840.0
2024-11-27 13:55:00,75.94,75.98,75.79,75.92,21367.0,74.816,74.8554,74.6682,74.7963,21367.0
2024-11-27 14:00:00,75.91,75.91,75.68,75.77,73775.0,74.7865,74.7865,74.5599,74.6485,73775.0
2024-11-27 14:05:00,75.77,75.81,75.52,75.56,58451.0,74.6485,74.6879,74.4022,74.4416,58451.0
2024-11-27 14:10:00,75.56,75.56,75.16,75.23,49511.0,74.4416,74.4416,74.0476,74.1165,49511.0
2024-11-27 14:15:00,75.23,75.34,75.07,75.17,23349.0,74.1165,74.2249,73.9589,74.0574,23349.0
2024-11-27 14:20:00,75.17,75.22,75.02,75.11,35979.0,74.0574,74.1067,73.9096,73.9983,35979.0
2024-11-27 14:25:00,75.13,75.21,74.72,74.72,66287.0,74.018,74.0968,73.6141,73.6141,66287.0
2024-11-27 14:30:00,74.72,74.9,74.64,74.84,23947.0,73.6141,73.7914,73.5353,73.7323,23947.0
2024-11-27 14:35:00,74.82,74.88,74.64,74.83,29110.0,73.7126,73.7717,73.5353,73.7224,29110.0
2024-11-27 14:40:00,74.83,74.93,74.75,74.88,20886.0,73.7224,73.821,73.6436,73.7717,20886.0
2024-11-27 14:45:00,74.89,74.89,74.7,74.8,21238.0,73.7816,73.7816,73.5944,73.6929,21238.0
2024-11-27 14:50:00,74.81,74.85,74.71,74.78,24303.0,73.7027,73.7421,73.6042,73.6732,24303.0
2024-11-27 14:55:00,74.78,74.82,74.66,74.79,26557.0,73.6732,73.7126,73.555,73.683,26557.0
2024-11-27 15:00:00,74.77,74.77,74.5,74.51,39648.0,73.6633,73.6633,73.3973,73.4072,39648.0
2024-11-27 15:05:00,74.5,74.65,74.39,74.61,37897.0,73.3973,73.5451,73.289,73.5057,37897.0
2024-11-27 15:10:00,74.61,74.61,74.48,74.57,30773.0,73.5057,73.5057,73.3776,73.4663,30773.0
2024-11-27 15:15:00,74.58,74.6,74.51,74.59,28574.0,73.4761,73.4958,73.4072,73.486,28574.0
2024-11-27 15:20:00,74.61,74.72,74.51,74.69,28828.0,73.5057,73.6141,73.4072,73.5845,28828.0
2024-11-27 15:25:00,74.72,74.72,74.57,74.61,27323.0,73.6141,73.6141,73.4663,73.5057,27323.0
2024-11-27 15:30:00,74.61,74.67,74.59,74.6,21263.0,73.5057,73.5648,73.486,73.4958,21263.0
2024-11-27 15:35:00,74.6,74.6,74.3,74.3,59890.0,73.4958,73.4958,73.2003,73.2003,59890.0
2024-11-27 15:40:00,74.31,74.31,74.18,74.24,68274.0,73.2101,73.2101,73.0821,73.1412,68274.0
2024-11-27 15:45:00,74.25,74.3,74.1,74.13,62236.0,73.151,73.2003,73.0032,73.0328,62236.0
2024-11-27 15:50:00,74.14,74.34,74.14,74.28,112320.0,73.0427,73.2397,73.0427,73.1806,112320.0
2024-11-27 15:55:00,74.29,74.35,73.9,73.93,472072.0,73.1904,73.2495,72.8062,72.8358,472072.0
2024-11-29 09:30:00,72.32,73.12,71.87,72.27,182107.0,71.5954,72.3874,71.1499,71.5459,182107.0
2024-11-29 09:35:00,72.28,72.28,71.7,71.81,72567.0,71.5558,71.5558,70.9816,71.0905,72567.0
2024-11-29 09:40:00,71.93,72.26,71.51,71.61,91669.0,71.2093,71.536,70.7935,70.8925,91669.0
2024-11-29 09:45:00,71.67,72.48,71.51,72.23,92732.0,70.9519,71.7538,70.7935,71.5063,92732.0
2024-11-29 09:50:00,72.23,72.55,72.09,72.18,41604.0,71.5063,71.8231,71.3677,71.4568,41604.0
2024-11-29 09:55:00,72.12,72.28,71.98,72.0,34904.0,71.3974,71.5558,71.2588,71.2786,34904.0
2024-11-29 10:00:00,71.99,72.22,71.94,72.02,60770.0,71.2687,71.4964,71.2192,71.2984,60770.0
2024-11-29 10:05:00,72.04,72.04,71.55,71.7,67348.0,71.3182,71.3182,70.8331,70.9816,67348.0
2024-11-29 10:10:00,71.72,72.0,71.65,71.91,40006.0,71.0014,71.2786,70.9321,71.1895,40006.0
2024-11-29 10:15:00,71.91,72.05,71.68,71.85,81620.0,71.1895,71.3281,70.9618,71.1301,81620.0
2024-11-29 10:20:00,71.85,71.93,71.73,71.82,49245.0,71.1301,71.2093,71.0113,71.1004,49245.0
2024-11-29 10:25:00,71.85,72.12,71.76,72.04,39623.0,71.1301,71.3974,71.041,71.3182,39623.0
2024-11-29 10:30:00,72.04,72.07,71.87,72.0,44805.0,71.3182,71.3479,71.1499,71.2786,44805.0
2024-11-29 10:35:00,71.97,72.21,71.94,72.06,39534.0,71.2489,71.4865,71.2192,71.338,39534.0
2024-11-29 10:40:00,72.04,72.2,71.9,72.18,38913.0,71.3182,71.4766,71.1796,71.4568,38913.0
2024-11-29 10:45:00,72.19,72.19,71.99,72.05,35622.0,71.4667,71.4667,71.2687,71.3281,35622.0
2024-11-29 10:50:00,72.05,72.36,72.02,72.17,38959.0,71.3281,71.635,71.2984,71.4469,38959.0
2024-11-29 10:55:00,72.19,72.31,72.12,72.13,32819.0,71.4667,71.5855,71.3974,71.4073,32819.0
2024-11-29 11:00:00,72.14,72.26,72.0,72.13,48905.0,71.4172,71.536,71.2786,71.4073,48905.0
2024-11-29 11:05:00,72.17,72.28,72.07,72.22,45111.0,71.4469,71.5558,71.3479,71.4964,45111.0
2024-11-29 11:10:00,72.19,72.21,72.02,72.06,36285.0,71.4667,71.4865,71.2984,71.338,36285.0
2024-11-29 11:15:00,72.08,72.16,71.99,72.06,44348.0,71.3578,71.437,71.2687,71.338,44348.0
2024-11-29 11:20:00,72.05,72.1,71.99,72.07,42798.0,71.3281,71.3776,71.2687,71.3479,42798.0
2024-11-29 11:25:00,72.07,72.17,72.04,72.08,35475.0,71.3479,71.4469,71.3182,71.3578,35475.0
2024-11-29 11:30:00,72.09,72.09,71.9,71.9,40494.0,71.3677,71.3677,71.1796,71.1796,40494.0
2024-11-29 11:35:00,71.9,72.0,71.7,71.76,47900.0,71.1796,71.2786,70.9816,71.041,47900.0
2024-11-29 11:40:00,71.76,71.87,71.72,71.84,32669.0,71.041,71.1499,71.0014,71.1202,32669.0
2024-11-29 11:45:00,71.84,71.9,71.61,71.68,41563.0,71.1202,71.1796,70.8925,70.9618,41563.0
2024-11-29 11:50:00,71.67,71.77,71.6,71.72,53972.0,70.9519,71.0509,70.8826,71.0014,53972.0
2024-11-29 11:55:00,71.73,71.85,71.66,71.79,47923.0,71.0113,71.1301,70.942,71.0707,47923.0
2024-11-29 12:00:00,71.79,72.07,71.79,72.07,44136.0,71.0707,71.3479,71.0707,71.3479,44136.0
2024-11-29 12:05:00,72.07,72.2,72.07,72.16,32479.0,71.3479,71.4766,71.3479,71.437,32479.0
2024-11-29 12:10:00,72.15,72.15,71.94,72.11,41279.0,71.4271,71.4271,71.2192,71.3875,41279.0
2024-11-29 12:15:00,72.1,72.11,71.99,72.03,37280.0,71.3776,71.3875,71.2687,71.3083,37280.0
2024-11-29 12:20:00,72.05,72.15,72.0,72.1,66778.0,71.3281,71.4271,71.2786,71.3776,66778.0
2024-11-29 12:25:00,72.12,72.17,72.01,72.04,44507.0,71.3974,71.4469,71.2885,71.3182,44507.0
2024-11-29 12:30:00,72.03,72.07,72.0,72.05,32684.0,71.3083,71.3479,71.2786,71.3281,32684.0
2024-11-29 12:35:00,72.06,72.24,72.04,72.22,46657.0,71.338,71.5162,71.3182,71.4964,46657.0
2024-11-29 12:40:00,72.21,72.35,72.18,72.33,50055.0,71.4865,71.6251,71.4568,71.6053,50055.0
2024-11-29 12:45:00,72.32,72.36,72.18,72.2,51260.0,71.5954,71.635,71.4568,71.4766,51260.0
2024-11-29 12:50:00,72.21,72.21,72.01,72.08,68285.0,71.4865,71.4865,71.2885,71.3578,68285.0
2024-11-29 12:55:00,72.07,72.28,71.98,72.18,244078.0,71.3479,71.5558,71.2588,71.4568,244078.0
2024-12-02 09:30:00,72.51,72.61,71.92,71.98,87519.0,71.7835,71.8825,71.1994,71.2588,87519.0
2024-12-02 09:35:00,71.98,72.14,71.68,71.68,50430.0,71.2588,71.4172,70.9618,70.9618,50430.0
2024-12-02 09:40:00,71.68,72.22,71.64,71.8,36845.0,70.9618,71.4964,70.9222,71.0806,36845.0
2024-12-02 09:45:00,71.83,71.9,71.66,71.71,19372.0,71.1103,71.1796,70.942,70.9915,19372.0
2024-12-02 09:50:00,71.7,72.13,71.56,72.1,37533.0,70.9816,71.4073,70.843,71.3776,37533.0
2024-12-02 09:55:00,72.17,72.2,71.95,72.0,29054.0,71.4469,71.4766,71.2291,71.2786,29054.0
2024-12-02 10:00:00,72.01,72.26,72.0,72.14,25794.0,71.2885,71.536,71.2786,71.4172,25794.0
2024-12-02 10:05:00,72.15,72.34,72.05,72.1,28110.0,71.4271,71.6152,71.3281,71.3776,28110.0
2024-12-02 10:10:00,72.1,72.22,72.07,72.2,25489.0,71.3776,71.4964,71.3479,71.4766,25489.0
2024-12-02 10:15:00,72.2,72.43,72.16,72.42,34817.0,71.4766,71.7043,71.437,71.6944,34817.0
2024-12-02 10:20:00,72.45,72.84,72.37,72.84,26209.0,71.7241,72.1102,71.6449,72.1102,26209.0
2024-12-02 10:25:00,72.84,73.22,72.81,73.22,37440.0,72.1102,72.4864,72.0805,72.4864,37440.0
2024-12-02 10:30:00,73.21,73.55,73.15,73.54,38465.0,72.4765,72.813,72.4171,72.8031,38465.0
2024-12-02 10:35:00,73.5,73.71,73.43,73.51,18561.0,72.7635,72.9714,72.6942,72.7734,18561.0
2024-12-02 10:40:00,73.55,73.69,73.44,73.51,31268.0,72.813,72.9516,72.7041,72.7734,31268.0
2024-12-02 10:45:00,73.51,73.6,73.45,73.58,25565.0,72.7734,72.8625,72.714,72.8427,25565.0
2024-12-02 10:50:00,73.58,73.68,73.52,73.62,20865.0,72.8427,72.9417,72.7833,72.8823,20865.0
2024-12-02 10:55:00,73.65,73.97,73.65,73.92,21714.0,72.912,73.2288,72.912,73.1793,21714.0
2024-12-02 11:00:00,73.91,73.97,73.7,73.8,17983.0,73.1694,73.2288,72.9615,73.0605,17983.0
2024-12-02 11:05:00,73.83,73.89,73.7,73.89,15600.0,73.0902,73.1496,72.9615,73.1496,15600.0
2024-12-02 11:10:00,73.9,74.01,73.81,74.0,12030.0,73.1595,73.2684,73.0704,73.2585,12030.0
2024-12-02 11:15:00,74.05,74.06,73.93,74.0,12960.0,73.308,73.3179,73.1892,73.2585,12960.0
2024-12-02 11:20:00,74.02,74.06,73.75,73.88,41189.0,73.2783,73.3179,73.011,73.1397,41189.0
2024-12-02 11:25:00,73.86,73.9,73.66,73.7,18958.0,73.1199,73.1595,72.9219,72.9615,18958.0
2024-12-02 11:30:00,73.72,73.74,73.42,73.44,36985.0,72.9813,73.0011,72.6843,72.7041,36985.0
2024-12-02 11:35:00,73.45,73.7,73.45,73.7,12437.0,72.714,72.9615,72.714,72.9615,12437.0
2024-12-02 11:40:00,73.73,73.98,73.62,73.69,30959.0,72.9912,73.2387,72.8823,72.9516,30959.0
2024-12-02 11:45:00,73.74,73.8,73.65,73.78,9183.0,73.0011,73.0605,72.912,73.0407,9183.0
2024-12-02 11:50:00,73.8,73.94,73.69,73.94,16817.0,73.0605,73.1991,72.9516,73.1991,16817.0
2024-12-02 11:55:00,73.94,73.96,73.79,73.84,13595.0,73.1991,73.2189,73.0506,73.1001,13595.0
2024-12-02 12:00:00,73.84,73.91,73.73,73.76,10185.0,73.1001,73.1694,72.9912,73.0209,10185.0
2024-12-02 12:05:00,73.76,73.88,73.75,73.79,11596.0,73.0209,73.1397,73.011,73.0506,11596.0
2024-12-02 12:10:00,73.79,73.95,73.77,73.94,14513.0,73.0506,73.209,73.0308,73.1991,14513.0
2024-12-02 12:15:00,73.92,73.95,73.75,73.85,13346.0,73.1793,73.209,73.011,73.11,13346.0
2024-12-02 12:20:00,73.86,73.93,73.81,73.9,8582.0,73.1199,73.1892,73.0704,73.1595,8582.0
2024-12-02 12:25:00,73.9,73.92,73.82,73.84,11864.0,73.1595,73.1793,73.0803,73.1001,11864.0
2024-12-02 12:30:00,73.83,73.91,73.81,73.83,9371.0,73.0902,73.1694,73.0704,73.0902,9371.0
2024-12-02 12:35:00,73.83,73.99,73.82,73.92,27907.0,73.0902,73.2486,73.0803,73.1793,27907.0
2024-12-02 12:40:00,73.92,74.0,73.87,73.91,20131.0,73.1793,73.2585,73.1298,73.1694,20131.0
2024-12-02 12:45:00,73.93,73.97,73.87,73.94,11479.0,73.1892,73.2288,73.1298,73.1991,11479.0
2024-12-02 12:50:00,73.92,73.95,73.73,73.85,17456.0,73.1793,73.209,72.9912,73.11,17456.0
2024-12-02 12:55:00,73.83,73.92,73.83,73.9,5942.0,73.0902,73.1793,73.0902,73.1595,5942.0
2024-12-02 13:00:00,73.92,73.97,73.89,73.92,15262.0,73.1793,73.2288,73.1496,73.1793,15262.0
2024-12-02 13:05:00,73.89,74.04,73.88,73.91,18608.0,73.1496,73.2981,73.1397,73.1694,18608.0
2024-12-02 13:10:00,73.97,73.97,73.9,73.92,8797.0,73.2288,73.2288,73.1595,73.1793,8797.0
2024-12-02 13:15:00,73.93,74.05,73.9,74.01,22062.0,73.1892,73.308,73.1595,73.2684,22062.0
2024-12-02 13:20:00,74.01,74.22,73.96,74.17,21642.0,73.2684,73.4763,73.2189,73.4268,21642.0
2024-12-02 13:25:00,74.17,74.29,74.15,74.28,12602.0,73.4268,73.5456,73.407,73.5357,12602.0
2024-12-02 13:30:00,74.28,74.35,74.2,74.35,16267.0,73.5357,73.605,73.4565,73.605,16267.0
2024-12-02 13:35:00,74.34,74.43,74.26,74.27,35682.0,73.5951,73.6842,73.5159,73.5258,35682.0
2024-12-02 13:40:00,74.28,74.29,74.08,74.13,12906.0,73.5357,73.5456,73.3377,73.3872,12906.0
2024-12-02 13:45:00,74.13,74.21,74.11,74.19,13925.0,73.3872,73.4664,73.3674,73.4466,13925.0
2024-12-02 13:50:00,74.21,74.3,74.2,74.28,10680.0,73.4664,73.5555,73.4565,73.5357,10680.0
2024-12-02 13:55:00,74.26,74.32,74.18,74.24,21156.0,73.5159,73.5753,73.4367,73.4961,21156.0
2024-12-02 14:00:00,74.25,74.3,74.23,74.28,10631.0,73.506,73.5555,73.4862,73.5357,10631.0
2024-12-02 14:05:00,74.28,74.32,74.22,74.27,16280.0,73.5357,73.5753,73.4763,73.5258,16280.0
2024-12-02 14:10:00,74.27,74.28,74.22,74.22,14387.0,73.5258,73.5357,73.4763,73.4763,14387.0
2024-12-02 14:15:00,74.21,74.23,74.06,74.07,19185.0,73.4664,73.4862,73.3179,73.3278,19185.0
2024-12-02 14:20:00,74.04,74.19,74.04,74.19,13462.0,73.2981,73.4466,73.2981,73.4466,13462.0
2024-12-02 14:25:00,74.19,74.23,74.08,74.18,21031.0,73.4466,73.4862,73.3377,73.4367,21031.0
2024-12-02 14:30:00,74.17,74.35,74.16,74.35,11718.0,73.4268,73.605,73.4169,73.605,11718.0
2024-12-02 14:35:00,74.35,74.59,74.35,74.59,31026.0,73.605,73.8426,73.605,73.8426,31026.0
2024-12-02 14:40:00,74.58,74.7,74.56,74.69,45237.0,73.8327,73.9515,73.8129,73.9416,45237.0
2024-12-02 14:45:00,74.7,74.89,74.67,74.89,47230.0,73.9515,74.1396,73.9218,74.1396,47230.0
2024-12-02 14:50:00,74.89,75.09,74.78,74.93,56696.0,74.1396,74.3376,74.0307,74.1792,56696.0
2024-12-02 14:55:00,74.94,75.16,74.92,75.09,49066.0,74.1891,74.4069,74.1693,74.3376,49066.0
2024-12-02 15:00:00,75.09,75.15,74.91,75.04,55771.0,74.3376,74.397,74.1594,74.2881,55771.0
2024-12-02 15:05:00,75.07,75.19,75.05,75.17,38262.0,74.3178,74.4366,74.298,74.4168,38262.0
2024-12-02 15:10:00,75.15,75.37,75.1,75.36,40922.0,74.397,74.6148,74.3475,74.6049,40922.0
2024-12-02 15:15:00,75.36,75.61,75.31,75.59,54502.0,74.6049,74.8524,74.5554,74.8326,54502.0
2024-12-02 15:20:00,75.59,75.76,75.59,75.65,41609.0,74.8326,75.0009,74.8326,74.892,41609.0
2024-12-02 15:25:00,75.67,75.79,75.63,75.74,47786.0,74.9118,75.0306,74.8722,74.9811,47786.0
2024-12-02 15:30:00,75.74,75.76,75.61,75.72,53695.0,74.9811,75.0009,74.8524,74.9613,53695.0
2024-12-02 15:35:00,75.69,75.81,75.69,75.76,48474.0,74.9316,75.0504,74.9316,75.0009,48474.0
2024-12-02 15:40:00,75.77,75.99,75.76,75.89,68424.0,75.0108,75.2286,75.0009,75.1296,68424.0
2024-12-02 15:45:00,75.89,75.91,75.79,75.82,99881.0,75.1296,75.1494,75.0306,75.0603,99881.0
2024-12-02 15:50:00,75.81,76.07,75.74,75.95,89033.0,75.0504,75.3078,74.9811,75.189,89033.0
2024-12-02 15:55:00,75.95,76.06,75.81,76.0,319243.0,75.189,75.2979,75.0504,75.2385,319243.0
2024-12-03 09:30:00,75.44,76.18,75.12,75.17,148183.0,74.6841,75.4167,74.3673,74.4168,148183.0
2024-12-03 09:35:00,75.2,75.46,74.8,74.95,76871.0,74.4465,74.7039,74.0505,74.199,76871.0
2024-12-03 09:40:00,74.88,75.4,74.82,75.37,69214.0,74.1297,74.6445,74.0703,74.6148,69214.0
2024-12-03 09:45:00,75.25,75.84,75.23,75.73,57247.0,74.496,75.0801,74.4762,74.9712,57247.0
2024-12-03 09:50:00,75.77,75.95,75.51,75.71,35782.0,75.0108,75.189,74.7534,74.9514,35782.0
2024-12-03 09:55:00,75.62,76.17,75.58,76.17,28995.0,74.8623,75.4068,74.8227,75.4068,28995.0
2024-12-03 10:00:00,76.03,76.03,75.49,75.64,77124.0,75.2682,75.2682,74.7336,74.8821,77124.0
2024-12-03 10:05:00,75.62,76.0,75.32,75.47,60293.0,74.8623,75.2385,74.5653,74.7138,60293.0
2024-12-03 10:10:00,75.52,75.66,75.28,75.28,51803.0,74.7633,74.9019,74.5257,74.5257,51803.0
2024-12-03 10:15:00,75.31,75.59,75.24,75.54,65870.0,74.5554,74.8326,74.4861,74.7831,65870.0
2024-12-03 10:20:00,75.53,75.67,75.43,75.56,72030.0,74.7732,74.9118,74.6742,74.8029,72030.0
2024-12-03 10:25:00,75.55,75.85,75.49,75.73,22122.0,74.793,75.09,74.7336,74.9712,22122.0
2024-12-03 10:30:00,75.75,75.93,75.62,75.84,234175.0,74.991,75.1692,74.8623,75.0801,234175.0
2024-12-03 10:35:00,75.85,75.96,75.62,75.7,35577.0,75.09,75.1989,74.8623,74.9415,35577.0
2024-12-03 10:40:00,75.65,75.74,75.46,75.59,32512.0,74.892,74.9811,74.7039,74.8326,32512.0
2024-12-03 10:45:00,75.64,75.75,75.41,75.74,37807.0,74.8821,74.991,74.6544,74.9811,37807.0
2024-12-03 10:50:00,75.75,75.85,75.69,75.84,18281.0,74.991,75.09,74.9316,75.0801,18281.0
2024-12-03 10:55:00,75.84,76.11,75.78,76.1,39088.0,75.0801,75.3474,75.0207,75.3375,39088.0
2024-12-03 11:00:00,76.11,76.45,76.1,76.22,30613.0,75.3474,75.684,75.3375,75.4563,30613.0
2024-12-03 11:05:00,76.17,76.24,76.04,76.15,34598.0,75.4068,75.4761,75.2781,75.387,34598.0
2024-12-03 11:10:00,76.14,76.31,76.07,76.25,40746.0,75.3771,75.5454,75.3078,75.486,40746.0
2024-12-03 11:15:00,76.26,76.34,76.19,76.2,35922.0,75.4959,75.5751,75.4266,75.4365,35922.0
2024-12-03 11:20:00,76.19,76.45,76.18,76.38,31854.0,75.4266,75.684,75.4167,75.6147,31854.0
2024-12-03 11:25:00,76.43,76.5,76.28,76.39,21125.0,75.6642,75.7335,75.5157,75.6246,21125.0
2024-12-03 11:30:00,76.39,76.63,76.36,76.52,36351.0,75.6246,75.8622,75.5949,75.7533,36351.0
2024-12-03 11:35:00,76.56,76.56,76.42,76.45,25504.0,75.7929,75.7929,75.6543,75.684,25504.0
2024-12-03 11:40:00,76.42,76.57,76.42,76.5,24841.0,75.6543,75.8028,75.6543,75.7335,24841.0
2024-12-03 11:45:00,76.52,76.68,76.49,76.66,21877.0,75.7533,75.9117,75.7236,75.8919,21877.0
2024-12-03 11:50:00,76.68,76.74,76.61,76.64,19273.0,75.9117,75.9711,75.8424,75.8721,19273.0
2024-12-03 11:55:00,76.66,76.7,76.46,76.7,34032.0,75.8919,75.9315,75.6939,75.9315,34032.0
2024-12-03 12:00:00,76.69,76.8,76.65,76.65,13391.0,75.9216,76.0305,75.882,75.882,13391.0
2024-12-03 12:05:00,76.62,76.87,76.62,76.87,10585.0,75.8523,76.0998,75.8523,76.0998,10585.0
2024-12-03 12:10:00,76.86,76.92,76.82,76.87,12786.0,76.0899,76.1493,76.0503,76.0998,12786.0
2024-12-03 12:15:00,76.86,76.91,76.63,76.73,22755.0,76.0899,76.1394,75.8622,75.9612,22755.0
2024-12-03 12:20:00,76.73,76.82,76.68,76.8,14529.0,75.9612,76.0503,75.9117,76.0305,14529.0
2024-12-03 12:25:00,76.82,76.94,76.78,76.87,30274.0,76.0503,76.1691,76.0107,76.0998,30274.0
2024-12-03 12:30:00,76.85,76.89,76.67,76.74,19323.0,76.08,76.1196,75.9018,75.9711,19323.0
2024-12-03 12:35:00,76.71,76.83,76.71,76.8,20418.0,75.9414,76.0602,75.9414,76.0305,20418.0
2024-12-03 12:40:00,76.83,76.99,76.83,76.97,16306.0,76.0602,76.2186,76.0602,76.1988,16306.0
2024-12-03 12:45:00,76.98,77.0,76.9,76.98,17663.0,76.2087,76.2285,76.1295,76.2087,17663.0
2024-12-03 12:50:00,77.0,77.09,76.92,77.06,26685.0,76.2285,76.3176,76.1493,76.2879,26685.0
2024-12-03 12:55:00,77.06,77.1,76.95,77.1,18339.0,76.2879,76.3275,76.179,76.3275,18339.0
2024-12-03 13:00:00,77.08,77.14,77.05,77.09,24171.0,76.3077,76.3671,76.278,76.3176,24171.0
2024-12-03 13:05:00,77.08,77.17,77.07,77.12,14751.0,76.3077,76.3968,76.2978,76.3473,14751.0
2024-12-03 13:10:00,77.12,77.18,77.08,77.1,32680.0,76.3473,76.4067,76.3077,76.3275,32680.0
2024-12-03 13:15:00,77.09,77.13,77.0,77.1,22631.0,76.3176,76.3572,76.2285,76.3275,22631.0
2024-12-03 13:20:00,77.13,77.17,77.02,77.09,69807.0,76.3572,76.3968,76.2483,76.3176,69807.0
2024-12-03 13:25:00,77.05,77.34,77.04,77.17,26154.0,76.278,76.5651,76.2681,76.3968,26154.0
2024-12-03 13:30:00,77.16,77.2,77.02,77.09,47364.0,76.3869,76.4265,76.2483,76.3176,47364.0
2024-12-03 13:35:00,77.06,77.09,76.93,77.06,57241.0,76.2879,76.3176,76.1592,76.2879,57241.0
2024-12-03 13:40:00,77.06,77.1,76.96,77.03,35378.0,76.2879,76.3275,76.1889,76.2582,35378.0
2024-12-03 13:45:00,77.06,77.26,77.06,77.2,29323.0,76.2879,76.4859,76.2879,76.4265,29323.0
2024-12-03 13:50:00,77.23,77.37,77.19,77.34,16361.0,76.4562,76.5948,76.4166,76.5651,16361.0
2024-12-03 13:55:00,77.37,77.37,77.28,77.28,27196.0,76.5948,76.5948,76.5057,76.5057,27196.0
2024-12-03 14:00:00,77.28,77.4,77.26,77.38,44839.0,76.5057,76.6245,76.4859,76.6047,44839.0
2024-12-03 14:05:00,77.37,77.42,77.3,77.39,24785.0,76.5948,76.6443,76.5255,76.6146,24785.0
2024-12-03 14:10:00,77.39,77.39,77.25,77.26,29838.0,76.6146,76.6146,76.476,76.4859,29838.0
2024-12-03 14:15:00,77.26,77.34,77.22,77.34,16791.0,76.4859,76.5651,76.4463,76.5651,16791.0
2024-12-03 14:20:00,77.33,77.38,77.21,77.21,25865.0,76.5552,76.6047,76.4364,76.4364,25865.0
2024-12-03 14:25:00,77.23,77.23,77.12,77.14,36809.0,76.4562,76.4562,76.3473,76.3671,36809.0
2024-12-03 14:30:00,77.14,77.18,77.03,77.12,49596.0,76.3671,76.4067,76.2582,76.3473,49596.0
2024-12-03 14:35:00,77.12,77.17,77.06,77.13,70553.0,76.3473,76.3968,76.2879,76.3572,70553.0
2024-12-03 14:40:00,77.14,77.17,77.05,77.08,76571.0,76.3671,76.3968,76.278,76.3077,76571.0
2024-12-03 14:45:00,77.06,77.16,77.03,77.14,51833.0,76.2879,76.3869,76.2582,76.3671,51833.0
2024-12-03 14:50:00,77.14,77.21,77.11,77.19,25996.0,76.3671,76.4364,76.3374,76.4166,25996.0
2024-12-03 14:55:00,77.21,77.37,77.18,77.34,23008.0,76.4364,76.5948,76.4067,76.5651,23008.0
2024-12-03 15:00:00,77.35,77.38,77.28,77.33,44162.0,76.575,76.6047,76.5057,76.5552,44162.0
2024-12-03 15:05:00,77.34,77.4,77.31,77.38,31896.0,76.5651,76.6245,76.5354,76.6047,31896.0
2024-12-03 15:10:00,77.38,77.42,77.33,77.35,31355.0,76.6047,76.6443,76.5552,76.575,31355.0
2024-12-03 15:15:00,77.37,77.48,77.37,77.42,21135.0,76.5948,76.7037,76.5948,76.6443,21135.0
2024-12-03 15:20:00,77.42,77.43,77.31,77.31,34275.0,76.6443,76.6542,76.5354,76.5354,34275.0
2024-12-03 15:25:00,77.31,77.44,77.29,77.39,32185.0,76.5354,76.6641,76.5156,76.6146,32185.0
2024-12-03 15:30:00,77.37,77.38,77.21,77.31,63962.0,76.5948,76.6047,76.4364,76.5354,63962.0
2024-12-03 15:35:00,77.31,77.37,77.24,77.3,84993.0,76.5354,76.5948,76.4661,76.5255,84993.0
2024-12-03 15:40:00,77.3,77.41,77.29,77.38,46315.0,76.5255,76.6344,76.5156,76.6047,46315.0
2024-12-03 15:45:00,77.38,77.43,77.31,77.39,54746.0,76.6047,76.6542,76.5354,76.6146,54746.0
2024-12-03 15:50:00,77.38,77.58,77.37,77.55,122949.0,76.6047,76.8027,76.5948,76.773,122949.0
2024-12-03 15:55:00,77.55,77.67,77.44,77.5,435692.0,76.773,76.8918,76.6641,76.7235,435692.0
2024-12-04 09:30:00,77.59,78.77,77.46,78.54,184871.0,76.8126,77.9807,76.6839,77.753,184871.0
2024-12-04 09:35:00,78.53,79.26,78.53,79.23,59285.0,77.7431,78.4658,77.7431,78.4361,59285.0
2024-12-04 09:40:00,79.26,79.35,78.71,78.82,101660.0,78.4658,78.5549,77.9213,78.0302,101660.0
2024-12-04 09:45:00,78.81,78.81,78.32,78.4,101607.0,78.0203,78.0203,77.5352,77.6144,101607.0
2024-12-04 09:50:00,78.4,78.5,78.26,78.44,48372.0,77.6144,77.7134,77.4759,77.654,48372.0
2024-12-04 09:55:00,78.42,78.75,78.39,78.48,36440.0,77.6342,77.9609,77.6045,77.6936,36440.0
2024-12-04 10:00:00,78.47,78.51,78.07,78.37,110099.0,77.6837,77.7233,77.2878,77.5847,110099.0
2024-12-04 10:05:00,78.31,78.31,78.0,78.16,70581.0,77.5253,77.5253,77.2185,77.3769,70581.0
2024-12-04 10:10:00,78.1,78.22,78.01,78.17,50739.0,77.3175,77.4363,77.2284,77.3868,50739.0
2024-12-04 10:15:00,78.2,78.33,78.1,78.15,38807.0,77.4165,77.5451,77.3175,77.367,38807.0
2024-12-04 10:20:00,78.15,78.45,78.09,78.36,38090.0,77.367,77.6639,77.3076,77.5748,38090.0
2024-12-04 10:25:00,78.42,78.45,78.29,78.39,30224.0,77.6342,77.6639,77.5056,77.6045,30224.0
2024-12-04 10:30:00,78.38,78.43,78.18,78.29,44594.0,77.5946,77.6441,77.3967,77.5056,44594.0
2024-12-04 10:35:00,78.29,78.41,78.21,78.29,49277.0,77.5056,77.6243,77.4264,77.5056,49277.0
2024-12-04 10:40:00,78.28,78.45,78.26,78.41,56099.0,77.4957,77.6639,77.4759,77.6243,56099.0
2024-12-04 10:45:00,78.37,78.4,78.16,78.38,58176.0,77.5847,77.6144,77.3769,77.5946,58176.0
2024-12-04 10:50:00,78.39,78.45,78.3,78.43,34476.0,77.6045,77.6639,77.5155,77.6441,34476.0
2024-12-04 10:55:00,78.45,78.45,78.25,78.38,88683.0,77.6639,77.6639,77.466,77.5946,88683.0
2024-12-04 11:00:00,78.38,78.66,78.34,78.59,37957.0,77.5946,77.8718,77.555,77.8025,37957.0
2024-12-04 11:05:00,78.63,78.76,78.24,78.34,63567.0,77.8421,77.9708,77.4561,77.555,63567.0
2024-12-04 11:10:00,78.34,78.59,78.32,78.55,38892.0,77.555,77.8025,77.5352,77.7629,38892.0
2024-12-04 11:15:00,78.51,78.67,78.46,78.55,13803.0,77.7233,77.8817,77.6738,77.7629,13803.0
2024-12-04 11:20:00,78.51,78.59,78.46,78.51,18579.0,77.7233,77.8025,77.6738,77.7233,18579.0
2024-12-04 11:25:00,78.53,78.56,78.41,78.48,29221.0,77.7431,77.7728,77.6243,77.6936,29221.0
2024-12-04 11:30:00,78.48,78.64,78.4,78.64,115981.0,77.6936,77.852,77.6144,77.852,115981.0
2024-12-04 11:35:00,78.62,78.64,78.42,78.48,17817.0,77.8322,77.852,77.6342,77.6936,17817.0
2024-12-04 11:40:00,78.49,78.53,78.41,78.52,18530.0,77.7035,77.7431,77.6243,77.7332,18530.0
2024-12-04 11:45:00,78.48,78.56,78.42,78.49,25286.0,77.6936,77.7728,77.6342,77.7035,25286.0
2024-12-04 11:50:00,78.49,78.76,78.48,78.76,33430.0,77.7035,77.9708,77.6936,77.9708,33430.0
2024-12-04 11:55:00,78.73,78.77,78.62,78.69,21610.0,77.9411,77.9807,77.8322,77.9015,21610.0
2024-12-04 12:00:00,78.69,78.69,78.5,78.5,16902.0,77.9015,77.9015,77.7134,77.7134,16902.0
2024-12-04 12:05:00,78.5,78.5,78.3,78.34,16496.0,77.7134,77.7134,77.5155,77.555,16496.0
2024-12-04 12:10:00,78.34,78.38,77.86,77.93,27982.0,77.555,77.5946,77.0799,77.1492,27982.0
2024-12-04 12:15:00,77.92,78.03,77.8,78.02,38158.0,77.1393,77.2482,77.0205,77.2383,38158.0
2024-12-04 12:20:00,78.02,78.09,77.88,77.99,47480.0,77.2383,77.3076,77.0997,77.2086,47480.0
2024-12-04 12:25:00,78.01,78.15,77.97,78.06,22837.0,77.2284,77.367,77.1888,77.2779,22837.0
2024-12-04 12:30:00,78.04,78.14,77.97,78.11,19278.0,77.2581,77.3571,77.1888,77.3274,19278.0
2024-12-04 12:35:00,78.1,78.13,78.08,78.11,6882.0,77.3175,77.3472,77.2977,77.3274,6882.0
2024-12-04 12:40:00,78.09,78.17,78.06,78.17,13271.0,77.3076,77.3868,77.2779,77.3868,13271.0
2024-12-04 12:45:00,78.15,78.2,78.06,78.19,14098.0,77.367,77.4165,77.2779,77.4066,14098.0
2024-12-04 12:50:00,78.16,78.25,78.13,78.25,12178.0,77.3769,77.466,77.3472,77.466,12178.0
2024-12-04 12:55:00,78.25,78.42,78.2,78.35,13624.0,77.466,77.6342,77.4165,77.5649,13624.0
2024-12-04 13:00:00,78.35,78.4,78.13,78.16,17225.0,77.5649,77.6144,77.3472,77.3769,17225.0
2024-12-04 13:05:00,78.14,78.2,78.0,78.08,23467.0,77.3571,77.4165,77.2185,77.2977,23467.0
2024-12-04 13:10:00,78.11,78.37,78.1,78.36,23978.0,77.3274,77.5847,77.3175,77.5748,23978.0
2024-12-04 13:15:00,78.38,78.39,78.2,78.23,18190.0,77.5946,77.6045,77.4165,77.4462,18190.0
2024-12-04 13:20:00,78.2,78.3,78.2,78.28,16779.0,77.4165,77.5155,77.4165,77.4957,16779.0
2024-12-04 13:25:00,78.25,78.27,78.1,78.21,28557.0,77.466,77.4858,77.3175,77.4264,28557.0
2024-12-04 13:30:00,78.2,78.4,78.18,78.39,19662.0,77.4165,77.6144,77.3967,77.6045,19662.0
2024-12-04 13:35:00,78.34,78.39,78.2,78.31,21524.0,77.555,77.6045,77.4165,77.5253,21524.0
2024-12-04 13:40:00,78.34,78.44,78.28,78.41,18787.0,77.555,77.654,77.4957,77.6243,18787.0
2024-12-04 13:45:00,78.42,78.67,78.41,78.59,35430.0,77.6342,77.8817,77.6243,77.8025,35430.0
2024-12-04 13:50:00,78.55,78.61,78.47,78.61,40012.0,77.7629,77.8223,77.6837,77.8223,40012.0
2024-12-04 13:55:00,78.62,78.66,78.53,78.53,15970.0,77.8322,77.8718,77.7431,77.7431,15970.0
2024-12-04 14:00:00,78.53,78.62,78.41,78.45,47416.0,77.7431,77.8322,77.6243,77.6639,47416.0
2024-12-04 14:05:00,78.45,78.67,78.43,78.65,21906.0,77.6639,77.8817,77.6441,77.8619,21906.0
2024-12-04 14:10:00,78.66,78.72,78.6,78.67,18106.0,77.8718,77.9312,77.8124,77.8817,18106.0
2024-12-04 14:15:00,78.67,78.73,78.63,78.69,23764.0,77.8817,77.9411,77.8421,77.9015,23764.0
2024-12-04 14:20:00,78.66,78.73,78.63,78.67,15302.0,77.8718,77.9411,77.8421,77.8817,15302.0
2024-12-04 14:25:00,78.67,78.78,78.64,78.78,26500.0,77.8817,77.9906,77.852,77.9906,26500.0
2024-12-04 14:30:00,78.78,78.79,78.68,78.79,22500.0,77.9906,78.0005,77.8916,78.0005,22500.0
2024-12-04 14:35:00,78.79,78.79,78.68,78.73,19519.0,78.0005,78.0005,77.8916,77.9411,19519.0
2024-12-04 14:40:00,78.73,78.8,78.69,78.77,26840.0,77.9411,78.0104,77.9015,77.9807,26840.0
2024-12-04 14:45:00,78.76,78.77,78.67,78.68,23424.0,77.9708,77.9807,77.8817,77.8916,23424.0
2024-12-04 14:50:00,78.68,78.72,78.64,78.72,22293.0,77.8916,77.9312,77.852,77.9312,22293.0
2024-12-04 14:55:00,78.71,78.72,78.62,78.65,29508.0,77.9213,77.9312,77.8322,77.8619,29508.0
2024-12-04 15:00:00,78.66,78.74,78.62,78.65,23290.0,77.8718,77.951,77.8322,77.8619,23290.0
2024-12-04 15:05:00,78.66,78.74,78.64,78.66,22602.0,77.8718,77.951,77.852,77.8718,22602.0
2024-12-04 15:10:00,78.67,78.71,78.53,78.66,78931.0,77.8817,77.9213,77.7431,77.8718,78931.0
2024-12-04 15:15:00,78.64,78.66,78.53,78.56,24428.0,77.852,77.8718,77.7431,77.7728,24428.0
2024-12-04 15:20:00,78.57,78.67,78.55,78.61,92102.0,77.7827,77.8817,77.7629,77.8223,92102.0
2024-12-04 15:25:00,78.62,78.71,78.59,78.63,46806.0,77.8322,77.9213,77.8025,77.8421,46806.0
2024-12-04 15:30:00,78.66,78.71,78.6,78.68,78187.0,77.8718,77.9213,77.8124,77.8916,78187.0
2024-12-04 15:35:00,78.7,78.75,78.64,78.72,44591.0,77.9114,77.9609,77.852,77.9312,44591.0
2024-12-04 15:40:00,78.72,78.92,78.72,78.91,71163.0,77.9312,78.1292,77.9312,78.1193,71163.0
2024-12-04 15:45:00,78.92,79.22,78.9,79.21,139943.0,78.1292,78.4262,78.1094,78.4163,139943.0
2024-12-04 15:50:00,79.15,79.34,79.14,79.26,183938.0,78.3569,78.545,78.347,78.4658,183938.0
2024-12-04 15:55:00,79.26,79.41,79.16,79.29,537721.0,78.4658,78.6143,78.3668,78.4955,537721.0
2024-12-05 09:30:00,79.65,79.77,79.2,79.29,135424.0,78.8519,78.9707,78.4064,78.4955,135424.0
2024-12-05 09:35:00,79.19,79.33,78.52,78.56,97551.0,78.3965,78.5351,77.7332,77.7728,97551.0
2024-12-05 09:40:00,78.61,79.11,78.5,78.61,82279.0,77.8223,78.3173,77.7134,77.8223,82279.0
2024-12-05 09:45:00,78.59,78.76,78.32,78.72,83036.0,77.8025,77.9708,77.5352,77.9312,83036.0
2024-12-05 09:50:00,78.72,78.88,78.57,78.83,81981.0,77.9312,78.0896,77.7827,78.0401,81981.0
2024-12-05 09:55:00,78.75,78.9,78.59,78.76,47734.0,77.9609,78.1094,77.8025,77.9708,47734.0
2024-12-05 10:00:00,78.76,78.76,78.48,78.65,83741.0,77.9708,77.9708,77.6936,77.8619,83741.0
2024-12-05 10:05:00,78.63,78.77,78.43,78.52,55566.0,77.8421,77.9807,77.6441,77.7332,55566.0
2024-12-05 10:10:00,78.5,78.55,78.34,78.42,29715.0,77.7134,77.7629,77.555,77.6342,29715.0
2024-12-05 10:15:00,78.4,78.49,77.6,77.6,42994.0,77.6144,77.7035,76.8225,76.8225,42994.0
2024-12-05 10:20:00,77.62,77.63,77.3,77.52,31450.0,76.8423,76.8522,76.5255,76.7433,31450.0
2024-12-05 10:25:00,77.5,77.78,77.5,77.63,31815.0,76.7235,77.0007,76.7235,76.8522,31815.0
2024-12-05 10:30:00,77.58,77.87,77.52,77.86,27412.0,76.8027,77.0898,76.7433,77.0799,27412.0
2024-12-05 10:35:00,77.87,77.93,77.58,77.72,21470.0,77.0898,77.1492,76.8027,76.9413,21470.0
2024-12-05 10:40:00,77.72,77.9,77.72,77.86,17398.0,76.9413,77.1195,76.9413,77.0799,17398.0
2024-12-05 10:45:00,77.91,77.99,77.76,77.87,17595.0,77.1294,77.2086,76.9809,77.0898,17595.0
2024-12-05 10:50:00,77.91,78.0,77.81,77.84,20367.0,77.1294,77.2185,77.0304,77.0601,20367.0
2024-12-05 10:55:00,77.84,77.85,77.65,77.76,14072.0,77.0601,77.07,76.872,76.9809,14072.0
2024-12-05 11:00:00,77.73,77.75,77.53,77.53,11483.0,76.9512,76.971,76.7532,76.7532,11483.0
2024-12-05 11:05:00,77.55,77.58,77.42,77.53,21042.0,76.773,76.8027,76.6443,76.7532,21042.0
2024-12-05 11:10:00,77.5,77.59,77.45,77.58,12478.0,76.7235,76.8126,76.674,76.8027,12478.0
2024-12-05 11:15:00,77.58,77.73,77.56,77.69,24190.0,76.8027,76.9512,76.7829,76.9116,24190.0
2024-12-05 11:20:00,77.69,77.8,77.66,77.75,16910.0,76.9116,77.0205,76.8819,76.971,16910.0
2024-12-05 11:25:00,77.75,77.93,77.72,77.83,17059.0,76.971,77.1492,76.9413,77.0502,17059.0
2024-12-05 11:30:00,77.86,77.86,77.65,77.72,12602.0,77.0799,77.0799,76.872,76.9413,12602.0
2024-12-05 11:35:00,77.72,77.77,77.62,77.75,22394.0,76.9413,76.9908,76.8423,76.971,22394.0
2024-12-05 11:40:00,77.75,77.75,77.58,77.62,13342.0,76.971,76.971,76.8027,76.8423,13342.0
2024-12-05 11:45:00,77.63,77.75,77.62,77.74,21615.0,76.8522,76.971,76.8423,76.9611,21615.0
2024-12-05 11:50:00,77.72,77.72,77.67,77.69,12981.0,76.9413,76.9413,76.8918,76.9116,12981.0
2024-12-05 11:55:00,77.7,77.72,77.52,77.55,17431.0,76.9215,76.9413,76.7433,76.773,17431.0
2024-12-05 12:00:00,77.56,77.59,77.38,77.38,20798.0,76.7829,76.8126,76.6047,76.6047,20798.0
2024-12-05 12:05:00,77.37,77.51,77.24,77.51,18174.0,76.5948,76.7334,76.4661,76.7334,18174.0
2024-12-05 12:10:00,77.5,77.68,77.49,77.67,20891.0,76.7235,76.9017,76.7136,76.8918,20891.0
2024-12-05 12:15:00,77.67,77.83,77.67,77.83,17337.0,76.8918,77.0502,76.8918,77.0502,17337.0
2024-12-05 12:20:00,77.83,77.98,77.76,77.98,21840.0,77.0502,77.1987,76.9809,77.1987,21840.0
2024-12-05 12:25:00,77.95,78.02,77.86,78.02,43371.0,77.169,77.2383,77.0799,77.2383,43371.0
2024-12-05 12:30:00,78.04,78.13,77.96,77.98,29045.0,77.2581,77.3472,77.1789,77.1987,29045.0
2024-12-05 12:35:00,77.98,78.06,77.71,77.79,17378.0,77.1987,77.2779,76.9314,77.0106,17378.0
2024-12-05 12:40:00,77.78,78.0,77.75,77.98,16995.0,77.0007,77.2185,76.971,77.1987,16995.0
2024-12-05 12:45:00,78.0,78.16,77.98,78.0,24100.0,77.2185,77.3769,77.1987,77.2185,24100.0
2024-12-05 12:50:00,78.0,78.0,77.9,77.97,20055.0,77.2185,77.2185,77.1195,77.1888,20055.0
2024-12-05 12:55:00,77.98,78.03,77.9,77.97,18524.0,77.1987,77.2482,77.1195,77.1888,18524.0
2024-12-05 13:00:00,77.97,78.02,77.84,77.86,20467.0,77.1888,77.2383,77.0601,77.0799,20467.0
2024-12-05 13:05:00,77.86,77.89,77.78,77.84,21896.0,77.0799,77.1096,77.0007,77.0601,21896.0
2024-12-05 13:10:00,77.85,77.92,77.82,77.9,13159.0,77.07,77.1393,77.0403,77.1195,13159.0
2024-12-05 13:15:00,77.9,78.16,77.9,78.13,29926.0,77.1195,77.3769,77.1195,77.3472,29926.0
2024-12-05 13:20:00,78.13,78.18,77.83,77.84,28472.0,77.3472,77.3967,77.0502,77.0601,28472.0
2024-12-05 13:25:00,77.84,77.84,77.54,77.62,23483.0,77.0601,77.0601,76.7631,76.8423,23483.0
2024-12-05 13:30:00,77.62,77.62,77.37,77.48,20479.0,76.8423,76.8423,76.5948,76.7037,20479.0
2024-12-05 13:35:00,77.48,77.58,77.45,77.54,13803.0,76.7037,76.8027,76.674,76.7631,13803.0
2024-12-05 13:40:00,77.52,77.55,77.45,77.47,22017.0,76.7433,76.773,76.674,76.6938,22017.0
2024-12-05 13:45:00,77.47,77.68,77.46,77.68,13072.0,76.6938,76.9017,76.6839,76.9017,13072.0
2024-12-05 13:50:00,77.67,77.87,77.66,77.84,32429.0,76.8918,77.0898,76.8819,77.0601,32429.0
2024-12-05 13:55:00,77.88,77.93,77.79,77.82,16923.0,77.0997,77.1492,77.0106,77.0403,16923.0
2024-12-05 14:00:00,77.82,77.82,77.7,77.75,24241.0,77.0403,77.0403,76.9215,76.971,24241.0
2024-12-05 14:05:00,77.74,77.84,77.71,77.83,25931.0,76.9611,77.0601,76.9314,77.0502,25931.0
2024-12-05 14:10:00,77.85,77.85,77.76,77.77,20712.0,77.07,77.07,76.9809,76.9908,20712.0
2024-12-05 14:15:00,77.76,77.83,77.75,77.81,22835.0,76.9809,77.0502,76.971,77.0304,22835.0
2024-12-05 14:20:00,77.81,77.92,77.77,77.78,31530.0,77.0304,77.1393,76.9908,77.0007,31530.0
2024-12-05 14:25:00,77.78,77.82,77.7,77.81,31181.0,77.0007,77.0403,76.9215,77.0304,31181.0
2024-12-05 14:30:00,77.78,77.81,77.76,77.76,12033.0,77.0007,77.0304,76.9809,76.9809,12033.0
2024-12-05 14:35:00,77.78,77.96,77.76,77.94,16426.0,77.0007,77.1789,76.9809,77.1591,16426.0
2024-12-05 14:40:00,77.91,77.91,77.83,77.87,11612.0,77.1294,77.1294,77.0502,77.0898,11612.0
2024-12-05 14:45:00,77.89,77.91,77.72,77.73,22129.0,77.1096,77.1294,76.9413,76.9512,22129.0
2024-12-05 14:50:00,77.73,77.84,77.73,77.83,14240.0,76.9512,77.0601,76.9512,77.0502,14240.0
2024-12-05 14:55:00,77.83,77.94,77.83,77.89,13343.0,77.0502,77.1591,77.0502,77.1096,13343.0
2024-12-05 15:00:00,77.91,77.95,77.86,77.95,17772.0,77.1294,77.169,77.0799,77.169,17772.0
2024-12-05 15:05:00,77.93,77.97,77.88,77.95,12746.0,77.1492,77.1888,77.0997,77.169,12746.0
2024-12-05 15:10:00,77.95,77.95,77.86,77.89,12198.0,77.169,77.169,77.0799,77.1096,12198.0
2024-12-05 15:15:00,77.91,77.98,77.87,77.96,15870.0,77.1294,77.1987,77.0898,77.1789,15870.0
2024-12-05 15:20:00,77.95,78.04,77.9,77.93,18313.0,77.169,77.2581,77.1195,77.1492,18313.0
2024-12-05 15:25:00,77.93,77.99,77.89,77.93,23029.0,77.1492,77.2086,77.1096,77.1492,23029.0
2024-12-05 15:30:00,77.95,78.03,77.9,78.0,37897.0,77.169,77.2482,77.1195,77.2185,37897.0
2024-12-05 15:35:00,78.0,78.06,77.94,78.0,109343.0,77.2185,77.2779,77.1591,77.2185,109343.0
2024-12-05 15:40:00,78.0,78.01,77.9,78.01,63114.0,77.2185,77.2284,77.1195,77.2284,63114.0
2024-12-05 15:45:00,78.01,78.08,77.98,78.0,74126.0,77.2284,77.2977,77.1987,77.2185,74126.0
2024-12-05 15:50:00,78.01,78.03,77.77,77.88,100119.0,77.2284,77.2482,76.9908,77.0997,100119.0
2024-12-05 15:55:00,77.88,78.18,77.88,78.17,436253.0,77.0997,77.3967,77.0997,77.3868,436253.0
2024-12-06 09:30:00,79.8,80.7,79.63,80.05,205384.0,79.0004,79.8914,78.8321,79.2479,205384.0
2024-12-06 09:35:00,80.09,80.84,79.96,80.68,72865.0,79.2875,80.03,79.1588,79.8716,72865.0
2024-12-06 09:40:00,80.68,81.06,80.58,80.67,45641.0,79.8716,80.2478,79.7726,79.8617,45641.0
2024-12-06 09:45:00,80.74,80.81,80.14,80.14,86562.0,79.931,80.0003,79.337,79.337,86562.0
2024-12-06 09:50:00,80.2,80.56,79.97,80.53,70349.0,79.3964,79.7528,79.1687,79.7231,70349.0
2024-12-06 09:55:00,80.41,80.68,80.37,80.62,36299.0,79.6043,79.8716,79.5647,79.8122,36299.0
2024-12-06 10:00:00,80.67,80.67,80.1,80.32,40117.0,79.8617,79.8617,79.2974,79.5152,40117.0
2024-12-06 10:05:00,80.29,80.45,80.15,80.3,70782.0,79.4855,79.6439,79.3469,79.4954,70782.0
2024-12-06 10:10:00,80.28,80.44,80.0,80.19,55351.0,79.4756,79.634,79.1984,79.3865,55351.0
2024-12-06 10:15:00,80.2,80.59,80.03,80.52,98449.0,79.3964,79.7825,79.2281,79.7132,98449.0
2024-12-06 10:20:00,80.53,80.59,80.32,80.41,64842.0,79.7231,79.7825,79.5152,79.6043,64842.0
2024-12-06 10:25:00,80.41,80.46,80.19,80.33,98474.0,79.6043,79.6538,79.3865,79.5251,98474.0
2024-12-06 10:30:00,80.33,80.42,80.08,80.11,44083.0,79.5251,79.6142,79.2776,79.3073,44083.0
2024-12-06 10:35:00,80.1,80.41,80.02,80.31,28426.0,79.2974,79.6043,79.2182,79.5053,28426.0
2024-12-06 10:40:00,80.29,80.46,80.27,80.33,53038.0,79.4855,79.6538,79.4657,79.5251,53038.0
2024-12-06 10:45:00,80.29,80.41,80.2,80.23,35956.0,79.4855,79.6043,79.3964,79.4261,35956.0
2024-12-06 10:50:00,80.21,80.32,79.9,80.03,75762.0,79.4063,79.5152,79.0994,79.2281,75762.0
2024-12-06 10:55:00,80.02,80.11,79.89,80.0,51875.0,79.2182,79.3073,79.0895,79.1984,51875.0
2024-12-06 11:00:00,79.96,80.1,79.77,79.8,31329.0,79.1588,79.2974,78.9707,79.0004,31329.0
2024-12-06 11:05:00,79.83,80.02,79.8,80.0,43251.0,79.0301,79.2182,79.0004,79.1984,43251.0
2024-12-06 11:10:00,79.98,80.14,79.95,80.13,31568.0,79.1786,79.337,79.1489,79.3271,31568.0
2024-12-06 11:15:00,80.1,80.25,80.1,80.22,13185.0,79.2974,79.4459,79.2974,79.4162,13185.0
2024-12-06 11:20:00,80.21,80.25,79.95,79.97,21562.0,79.4063,79.4459,79.1489,79.1687,21562.0
2024-12-06 11:25:00,80.0,80.05,79.75,79.78,43035.0,79.1984,79.2479,78.9509,78.9806,43035.0
2024-12-06 11:30:00,79.78,79.79,79.54,79.7,53360.0,78.9806,78.9905,78.743,78.9014,53360.0
2024-12-06 11:35:00,79.7,80.07,79.66,80.01,38957.0,78.9014,79.2677,78.8618,79.2083,38957.0
2024-12-06 11:40:00,79.98,79.99,79.84,79.9,13661.0,79.1786,79.1885,79.04,79.0994,13661.0
2024-12-06 11:45:00,79.9,80.18,79.85,80.17,27501.0,79.0994,79.3766,79.0499,79.3667,27501.0
2024-12-06 11:50:00,80.13,80.24,80.11,80.12,15474.0,79.3271,79.436,79.3073,79.3172,15474.0
2024-12-06 11:55:00,80.12,80.17,79.98,80.01,12308.0,79.3172,79.3667,79.1786,79.2083,12308.0
2024-12-06 12:00:00,80.03,80.07,79.92,80.0,14933.0,79.2281,79.2677,79.1192,79.1984,14933.0
2024-12-06 12:05:00,79.98,80.13,79.89,80.01,22771.0,79.1786,79.3271,79.0895,79.2083,22771.0
2024-12-06 12:10:00,79.99,80.1,79.98,80.05,11215.0,79.1885,79.2974,79.1786,79.2479,11215.0
2024-12-06 12:15:00,80.07,80.4,79.99,80.35,33501.0,79.2677,79.5944,79.1885,79.5449,33501.0
2024-12-06 12:20:00,80.4,80.49,80.22,80.39,82276.0,79.5944,79.6835,79.4162,79.5845,82276.0
2024-12-06 12:25:00,80.39,80.64,80.39,80.61,32092.0,79.5845,79.832,79.5845,79.8023,32092.0
2024-12-06 12:30:00,80.61,80.79,80.55,80.74,21868.0,79.8023,79.9805,79.7429,79.931,21868.0
2024-12-06 12:35:00,80.76,80.81,80.7,80.7,14111.0,79.9508,80.0003,79.8914,79.8914,14111.0
2024-12-06 12:40:00,80.7,80.74,80.54,80.54,35915.0,79.8914,79.931,79.733,79.733,35915.0
2024-12-06 12:45:00,80.58,80.78,80.54,80.78,47572.0,79.7726,79.9706,79.733,79.9706,47572.0
2024-12-06 12:50:00,80.76,80.8,80.67,80.69,15569.0,79.9508,79.9904,79.8617,79.8815,15569.0
2024-12-06 12:55:00,80.71,80.81,80.66,80.75,15665.0,79.9013,80.0003,79.8518,79.9409,15665.0
2024-12-06 13:00:00,80.75,80.77,80.65,80.7,29103.0,79.9409,79.9607,79.8419,79.8914,29103.0
2024-12-06 13:05:00,80.69,80.81,80.69,80.78,15199.0,79.8815,80.0003,79.8815,79.9706,15199.0
2024-12-06 13:10:00,80.76,80.77,80.61,80.62,29383.0,79.9508,79.9607,79.8023,79.8122,29383.0
2024-12-06 13:15:00,80.65,80.68,80.57,80.67,14365.0,79.8419,79.8716,79.7627,79.8617,14365.0
2024-12-06 13:20:00,80.67,80.67,80.22,80.24,78677.0,79.8617,79.8617,79.4162,79.436,78677.0
2024-12-06 13:25:00,80.24,80.29,80.11,80.23,32705.0,79.436,79.4855,79.3073,79.4261,32705.0
2024-12-06 13:30:00,80.23,80.37,80.2,80.25,20625.0,79.4261,79.5647,79.3964,79.4459,20625.0
2024-12-06 13:35:00,80.24,80.32,80.14,80.14,25399.0,79.436,79.5152,79.337,79.337,25399.0
2024-12-06 13:40:00,80.17,80.32,80.11,80.24,37965.0,79.3667,79.5152,79.3073,79.436,37965.0
2024-12-06 13:45:00,80.24,80.29,80.12,80.12,9883.0,79.436,79.4855,79.3172,79.3172,9883.0
2024-12-06 13:50:00,80.12,80.13,79.83,79.9,20896.0,79.3172,79.3271,79.0301,79.0994,20896.0
2024-12-06 13:55:00,79.91,80.07,79.83,80.01,32383.0,79.1093,79.2677,79.0301,79.2083,32383.0
2024-12-06 14:00:00,80.01,80.03,79.67,79.67,23188.0,79.2083,79.2281,78.8717,78.8717,23188.0
2024-12-06 14:05:00,79.62,79.76,79.55,79.61,38854.0,78.8222,78.9608,78.7529,78.8123,38854.0
2024-12-06 14:10:00,79.61,79.69,79.53,79.58,30745.0,78.8123,78.8915,78.7331,78.7826,30745.0
2024-12-06 14:15:00,79.58,79.58,79.31,79.34,13769.0,78.7826,78.7826,78.5153,78.545,13769.0
2024-12-06 14:20:00,79.35,79.41,79.06,79.08,30315.0,78.5549,78.6143,78.2678,78.2876,30315.0
2024-12-06 14:25:00,79.08,79.36,79.0,79.17,33132.0,78.2876,78.5648,78.2084,78.3767,33132.0
2024-12-06 14:30:00,79.17,79.39,79.11,79.35,26570.0,78.3767,78.5945,78.3173,78.5549,26570.0
2024-12-06 14:35:00,79.35,79.36,79.15,79.25,22739.0,78.5549,78.5648,78.3569,78.4559,22739.0
2024-12-06 14:40:00,79.26,79.4,79.14,79.39,36631.0,78.4658,78.6044,78.347,78.5945,36631.0
2024-12-06 14:45:00,79.39,79.43,79.27,79.38,31585.0,78.5945,78.6341,78.4757,78.5846,31585.0
2024-12-06 14:50:00,79.34,79.36,79.11,79.18,29137.0,78.545,78.5648,78.3173,78.3866,29137.0
2024-12-06 14:55:00,79.17,79.27,79.09,79.21,16427.0,78.3767,78.4757,78.2975,78.4163,16427.0
2024-12-06 15:00:00,79.23,79.38,79.23,79.35,17141.0,78.4361,78.5846,78.4361,78.5549,17141.0
2024-12-06 15:05:00,79.35,79.38,79.3,79.33,29147.0,78.5549,78.5846,78.5054,78.5351,29147.0
2024-12-06 15:10:00,79.34,79.47,79.3,79.47,35006.0,78.545,78.6737,78.5054,78.6737,35006.0
2024-12-06 15:15:00,79.48,79.5,79.43,79.44,19574.0,78.6836,78.7034,78.6341,78.644,19574.0
2024-12-06 15:20:00,79.43,79.48,79.41,79.45,16975.0,78.6341,78.6836,78.6143,78.6539,16975.0
2024-12-06 15:25:00,79.45,79.51,79.45,79.47,12994.0,78.6539,78.7133,78.6539,78.6737,12994.0
2024-12-06 15:30:00,79.47,79.48,79.34,79.41,36093.0,78.6737,78.6836,78.545,78.6143,36093.0
2024-12-06 15:35:00,79.41,79.47,79.37,79.4,32672.0,78.6143,78.6737,78.5747,78.6044,32672.0
2024-12-06 15:40:00,79.4,79.49,79.39,79.44,37870.0,78.6044,78.6935,78.5945,78.644,37870.0
2024-12-06 15:45:00,79.44,79.55,79.43,79.55,42460.0,78.644,78.7529,78.6341,78.7529,42460.0
2024-12-06 15:50:00,79.55,79.56,79.41,79.51,81426.0,78.7529,78.7628,78.6143,78.7133,81426.0
2024-12-06 15:55:00,79.53,79.6,79.31,79.32,366606.0,78.7331,78.8024,78.5153,78.5252,366606.0
2024-12-09 09:30:00,81.6,82.5,81.2,81.69,186364.0,80.7824,81.6734,80.3864,80.8715,186364.0
2024-12-09 09:35:00,81.76,82.32,81.48,82.11,45031.0,80.9408,81.4952,80.6636,81.2873,45031.0
2024-12-09 09:40:00,82.2,82.57,81.7,81.91,126269.0,81.3764,81.7427,80.8814,81.0893,126269.0
2024-12-09 09:45:00,81.84,82.06,81.83,81.9,71653.0,81.02,81.2378,81.0101,81.0794,71653.0
2024-12-09 09:50:00,81.83,82.09,81.71,81.85,57743.0,81.0101,81.2675,80.8913,81.0299,57743.0
2024-12-09 09:55:00,81.81,82.12,81.78,82.1,117413.0,80.9903,81.2972,80.9606,81.2774,117413.0
2024-12-09 10:00:00,82.13,82.74,82.05,82.66,67055.0,81.3071,81.911,81.2279,81.8318,67055.0
2024-12-09 10:05:00,82.73,83.3,82.67,83.26,69678.0,81.9011,82.4654,81.8417,82.4258,69678.0
2024-12-09 10:10:00,83.28,83.68,83.25,83.48,43561.0,82.4456,82.8415,82.4159,82.6435,43561.0
2024-12-09 10:15:00,83.42,83.85,83.36,83.85,52191.0,82.5841,83.0098,82.5247,83.0098,52191.0
2024-12-09 10:20:00,83.88,84.23,83.8,83.81,82168.0,83.0395,83.386,82.9603,82.9702,82168.0
2024-12-09 10:25:00,83.8,84.06,83.77,83.8,44667.0,82.9603,83.2177,82.9306,82.9603,44667.0
2024-12-09 10:30:00,83.77,84.11,83.73,84.08,29148.0,82.9306,83.2672,82.891,83.2375,29148.0
2024-12-09 10:35:00,84.08,84.27,84.06,84.2,38078.0,83.2375,83.4256,83.2177,83.3563,38078.0
2024-12-09 10:40:00,84.2,84.27,83.94,84.02,65346.0,83.3563,83.4256,83.0989,83.1781,65346.0
2024-12-09 10:45:00,84.04,84.1,83.9,84.04,24865.0,83.1979,83.2573,83.0593,83.1979,24865.0
2024-12-09 10:50:00,84.03,84.21,83.89,83.95,55013.0,83.188,83.3662,83.0494,83.1088,55013.0
2024-12-09 10:55:00,84.0,84.21,83.96,84.13,37648.0,83.1583,83.3662,83.1187,83.287,37648.0
2024-12-09 11:00:00,84.08,84.22,83.82,83.87,45180.0,83.2375,83.3761,82.9801,83.0296,45180.0
2024-12-09 11:05:00,83.84,83.84,83.5,83.63,49948.0,82.9999,82.9999,82.6633,82.792,49948.0
2024-12-09 11:10:00,83.63,83.71,83.13,83.15,64789.0,82.792,82.8712,82.2971,82.3169,64789.0
2024-12-09 11:15:00,83.14,83.71,83.01,83.71,61175.0,82.307,82.8712,82.1783,82.8712,61175.0
2024-12-09 11:20:00,83.72,84.1,83.71,84.05,67094.0,82.8811,83.2573,82.8712,83.2078,67094.0
2024-12-09 11:25:00,84.08,84.15,83.85,83.85,78514.0,83.2375,83.3068,83.0098,83.0098,78514.0
2024-12-09 11:30:00,83.85,83.92,83.72,83.75,43336.0,83.0098,83.0791,82.8811,82.9108,43336.0
2024-12-09 11:35:00,83.76,83.76,83.08,83.23,86390.0,82.9207,82.9207,82.2476,82.3961,86390.0
2024-12-09 11:40:00,83.2,83.39,83.09,83.26,30832.0,82.3664,82.5544,82.2575,82.4258,30832.0
2024-12-09 11:45:00,83.27,83.62,83.22,83.62,45394.0,82.4357,82.7821,82.3862,82.7821,45394.0
2024-12-09 11:50:00,83.62,83.85,83.61,83.83,23586.0,82.7821,83.0098,82.7722,82.99,23586.0
2024-12-09 11:55:00,83.83,83.99,83.76,83.83,36516.0,82.99,83.1484,82.9207,82.99,36516.0
2024-12-09 12:00:00,83.8,83.88,83.77,83.83,14044.0,82.9603,83.0395,82.9306,82.99,14044.0
2024-12-09 12:05:00,83.79,83.91,83.69,83.76,37910.0,82.9504,83.0692,82.8514,82.9207,37910.0
2024-12-09 12:10:00,83.8,83.85,83.74,83.82,10651.0,82.9603,83.0098,82.9009,82.9801,10651.0
2024-12-09 12:15:00,83.8,83.93,83.77,83.93,18030.0,82.9603,83.089,82.9306,83.089,18030.0
2024-12-09 12:20:00,83.93,83.93,83.74,83.82,13989.0,83.089,83.089,82.9009,82.9801,13989.0
2024-12-09 12:25:00,83.84,83.86,83.56,83.57,20463.0,82.9999,83.0197,82.7227,82.7326,20463.0
2024-12-09 12:30:00,83.56,83.71,83.56,83.69,10391.0,82.7227,82.8712,82.7227,82.8514,10391.0
2024-12-09 12:35:00,83.66,83.73,83.6,83.69,11843.0,82.8217,82.891,82.7623,82.8514,11843.0
2024-12-09 12:40:00,83.71,83.89,83.71,83.8,28309.0,82.8712,83.0494,82.8712,82.9603,28309.0
2024-12-09 12:45:00,83.74,83.8,83.68,83.79,11176.0,82.9009,82.9603,82.8415,82.9504,11176.0
2024-12-09 12:50:00,83.75,83.98,83.73,83.95,20537.0,82.9108,83.1385,82.891,83.1088,20537.0
2024-12-09 12:55:00,83.95,84.06,83.92,84.0,18993.0,83.1088,83.2177,83.0791,83.1583,18993.0
2024-12-09 13:00:00,83.99,84.05,83.88,83.89,24784.0,83.1484,83.2078,83.0395,83.0494,24784.0
2024-12-09 13:05:00,83.91,83.91,83.71,83.72,19574.0,83.0692,83.0692,82.8712,82.8811,19574.0
2024-12-09 13:10:00,83.69,83.74,83.54,83.56,25050.0,82.8514,82.9009,82.7029,82.7227,25050.0
2024-12-09 13:15:00,83.55,83.86,83.55,83.84,29485.0,82.7128,83.0197,82.7128,82.9999,29485.0
2024-12-09 13:20:00,83.86,83.89,83.81,83.88,25453.0,83.0197,83.0494,82.9702,83.0395,25453.0
2024-12-09 13:25:00,83.9,84.09,83.66,83.77,38540.0,83.0593,83.2474,82.8217,82.9306,38540.0
2024-12-09 13:30:00,83.77,83.83,83.69,83.7,12523.0,82.9306,82.99,82.8514,82.8613,12523.0
2024-12-09 13:35:00,83.74,83.75,83.58,83.6,11303.0,82.9009,82.9108,82.7425,82.7623,11303.0
2024-12-09 13:40:00,83.59,83.69,83.46,83.49,27235.0,82.7524,82.8514,82.6237,82.6534,27235.0
2024-12-09 13:45:00,83.49,83.56,83.45,83.5,14516.0,82.6534,82.7227,82.6138,82.6633,14516.0
2024-12-09 13:50:00,83.44,83.57,83.42,83.56,11695.0,82.6039,82.7326,82.5841,82.7227,11695.0
2024-12-09 13:55:00,83.56,83.69,83.48,83.51,36160.0,82.7227,82.8514,82.6435,82.6732,36160.0
2024-12-09 14:00:00,83.51,83.74,83.43,83.65,42457.0,82.6732,82.9009,82.594,82.8118,42457.0
2024-12-09 14:05:00,83.65,83.74,83.63,83.73,11881.0,82.8118,82.9009,82.792,82.891,11881.0
2024-12-09 14:10:00,83.71,83.73,83.63,83.69,21299.0,82.8712,82.891,82.792,82.8514,21299.0
2024-12-09 14:15:00,83.69,83.79,83.67,83.72,11566.0,82.8514,82.9504,82.8316,82.8811,11566.0
2024-12-09 14:20:00,83.72,83.8,83.68,83.75,56452.0,82.8811,82.9603,82.8415,82.9108,56452.0
2024-12-09 14:25:00,83.75,83.77,83.69,83.75,14552.0,82.9108,82.9306,82.8514,82.9108,14552.0
2024-12-09 14:30:00,83.76,83.76,83.67,83.72,16662.0,82.9207,82.9207,82.8316,82.8811,16662.0
2024-12-09 14:35:00,83.72,83.72,83.56,83.63,27598.0,82.8811,82.8811,82.7227,82.792,27598.0
2024-12-09 14:40:00,83.65,83.65,83.25,83.3,33904.0,82.8118,82.8118,82.4159,82.4654,33904.0
2024-12-09 14:45:00,83.29,83.3,83.07,83.11,14652.0,82.4555,82.4654,82.2377,82.2773,14652.0
2024-12-09 14:50:00,83.09,83.12,82.92,82.96,22488.0,82.2575,82.2872,82.0892,82.1288,22488.0
2024-12-09 14:55:00,82.95,83.0,82.62,82.73,24533.0,82.1189,82.1684,81.7922,81.9011,24533.0
2024-12-09 15:00:00,82.72,82.73,82.5,82.5,16177.0,81.8912,81.9011,81.6734,81.6734,16177.0
2024-12-09 15:05:00,82.5,82.56,82.42,82.51,24534.0,81.6734,81.7328,81.5942,81.6833,24534.0
2024-12-09 15:10:00,82.52,82.62,82.46,82.53,15489.0,81.6932,81.7922,81.6338,81.7031,15489.0
2024-12-09 15:15:00,82.53,82.53,82.44,82.45,16911.0,81.7031,81.7031,81.614,81.6239,16911.0
2024-12-09 15:20:00,82.45,82.45,82.29,82.33,22733.0,81.6239,81.6239,81.4655,81.5051,22733.0
2024-12-09 15:25:00,82.36,82.59,82.35,82.59,22988.0,81.5348,81.7625,81.5249,81.7625,22988.0
2024-12-09 15:30:00,82.59,82.65,82.41,82.5,31315.0,81.7625,81.8219,81.5843,81.6734,31315.0
2024-12-09 15:35:00,82.51,82.51,82.3,82.31,39608.0,81.6833,81.6833,81.4754,81.4853,39608.0
2024-12-09 15:40:00,82.32,82.32,82.02,82.04,34600.0,81.4952,81.4952,81.1982,81.218,34600.0
2024-12-09 15:45:00,82.03,82.1,81.87,82.01,51765.0,81.2081,81.2774,81.0497,81.1883,51765.0
2024-12-09 15:50:00,82.01,82.07,81.81,81.82,61997.0,81.1883,81.2477,80.9903,81.0002,61997.0
2024-12-09 15:55:00,81.82,81.95,81.58,81.7,348907.0,81.0002,81.1289,80.7626,80.8814,348907.0
2024-12-10 09:30:00,80.8,81.68,80.79,81.19,113051.0,79.9904,80.8616,79.9805,80.3765,113051.0
2024-12-10 09:35:00,81.14,81.16,80.78,81.09,48786.0,80.327,80.3468,79.9706,80.2775,48786.0
2024-12-10 09:40:00,81.06,81.06,80.6,80.8,79195.0,80.2478,80.2478,79.7924,79.9904,79195.0
2024-12-10 09:45:00,80.86,81.18,80.84,81.18,51174.0,80.0498,80.3666,80.03,80.3666,51174.0
2024-12-10 09:50:00,81.15,81.43,80.94,81.16,35904.0,80.3369,80.6141,80.129,80.3468,35904.0
2024-12-10 09:55:00,81.2,81.49,80.95,81.05,72597.0,80.3864,80.6735,80.1389,80.2379,72597.0
2024-12-10 10:00:00,80.98,81.06,80.66,80.92,110398.0,80.1686,80.2478,79.8518,80.1092,110398.0
2024-12-10 10:05:00,80.94,81.07,80.91,80.93,30205.0,80.129,80.2577,80.0993,80.1191,30205.0
2024-12-10 10:10:00,80.93,81.0,80.84,80.98,41754.0,80.1191,80.1884,80.03,80.1686,41754.0
2024-12-10 10:15:00,80.95,81.15,80.94,81.0,53721.0,80.1389,80.3369,80.129,80.1884,53721.0
2024-12-10 10:20:00,81.06,81.24,81.03,81.04,16668.0,80.2478,80.426,80.2181,80.228,16668.0
2024-12-10 10:25:00,81.12,81.12,80.88,80.89,18854.0,80.3072,80.3072,80.0696,80.0795,18854.0
2024-12-10 10:30:00,80.87,80.96,80.65,80.95,36808.0,80.0597,80.1488,79.8419,80.1389,36808.0
2024-12-10 10:35:00,80.95,81.07,80.84,81.05,22527.0,80.1389,80.2577,80.03,80.2379,22527.0
2024-12-10 10:40:00,81.06,81.17,80.99,81.14,7847.0,80.2478,80.3567,80.1785,80.327,7847.0
2024-12-10 10:45:00,81.11,81.27,81.01,81.23,23720.0,80.2973,80.4557,80.1983,80.4161,23720.0
2024-12-10 10:50:00,81.27,81.35,81.15,81.34,7273.0,80.4557,80.5349,80.3369,80.525,7273.0
2024-12-10 10:55:00,81.34,81.65,81.34,81.54,18740.0,80.525,80.8319,80.525,80.723,18740.0
2024-12-10 11:00:00,81.53,81.78,81.52,81.78,15887.0,80.7131,80.9606,80.7032,80.9606,15887.0
2024-12-10 11:05:00,81.73,81.74,81.5,81.54,12699.0,80.9111,80.921,80.6834,80.723,12699.0
2024-12-10 11:10:00,81.55,81.64,81.42,81.62,36793.0,80.7329,80.822,80.6042,80.8022,36793.0
2024-12-10 11:15:00,81.62,81.69,81.55,81.63,18067.0,80.8022,80.8715,80.7329,80.8121,18067.0
2024-12-10 11:20:00,81.67,81.75,81.57,81.74,14850.0,80.8517,80.9309,80.7527,80.921,14850.0
2024-12-10 11:25:00,81.75,81.95,81.69,81.94,26520.0,80.9309,81.1289,80.8715,81.119,26520.0
2024-12-10 11:30:00,81.91,82.31,81.9,82.22,38273.0,81.0893,81.4853,81.0794,81.3962,38273.0
2024-12-10 11:35:00,82.17,82.19,81.93,81.93,30818.0,81.3467,81.3665,81.1091,81.1091,30818.0
2024-12-10 11:40:00,81.88,81.89,81.66,81.76,21794.0,81.0596,81.0695,80.8418,80.9408,21794.0
2024-12-10 11:45:00,81.78,82.01,81.75,81.89,23223.0,80.9606,81.1883,80.9309,81.0695,23223.0
2024-12-10 11:50:00,81.9,81.99,81.89,81.98,9836.0,81.0794,81.1685,81.0695,81.1586,9836.0
2024-12-10 11:55:00,81.94,82.05,81.92,81.95,25168.0,81.119,81.2279,81.0992,81.1289,25168.0
2024-12-10 12:00:00,81.92,81.95,81.72,81.88,32994.0,81.0992,81.1289,80.9012,81.0596,32994.0
2024-12-10 12:05:00,81.92,81.98,81.91,81.98,14302.0,81.0992,81.1586,81.0893,81.1586,14302.0
2024-12-10 12:10:00,81.98,82.02,81.94,82.0,15601.0,81.1586,81.1982,81.119,81.1784,15601.0
2024-12-10 12:15:00,82.0,82.17,81.99,82.08,6222.0,81.1784,81.3467,81.1685,81.2576,6222.0
2024-12-10 12:20:00,82.07,82.1,81.83,81.87,25152.0,81.2477,81.2774,81.0101,81.0497,25152.0
2024-12-10 12:25:00,81.87,81.88,81.7,81.71,44695.0,81.0497,81.0596,80.8814,80.8913,44695.0
2024-12-10 12:30:00,81.72,81.83,81.59,81.65,23545.0,80.9012,81.0101,80.7725,80.8319,23545.0
2024-12-10 12:35:00,81.66,81.75,81.45,81.46,20668.0,80.8418,80.9309,80.6339,80.6438,20668.0
2024-12-10 12:40:00,81.48,81.73,81.45,81.72,26601.0,80.6636,80.9111,80.6339,80.9012,26601.0
2024-12-10 12:45:00,81.71,81.79,81.67,81.7,7221.0,80.8913,80.9705,80.8517,80.8814,7221.0
2024-12-10 12:50:00,81.72,81.98,81.68,81.91,11586.0,80.9012,81.1586,80.8616,81.0893,11586.0
2024-12-10 12:55:00,81.93,82.09,81.92,82.01,72427.0,81.1091,81.2675,81.0992,81.1883,72427.0
2024-12-10 13:00:00,82.03,82.04,81.94,82.01,15144.0,81.2081,81.218,81.119,81.1883,15144.0
2024-12-10 13:05:00,81.98,82.0,81.82,81.92,18381.0,81.1586,81.1784,81.0002,81.0992,18381.0
2024-12-10 13:10:00,81.92,82.13,81.88,82.03,18776.0,81.0992,81.3071,81.0596,81.2081,18776.0
2024-12-10 13:15:00,82.01,82.12,81.98,82.07,9374.0,81.1883,81.2972,81.1586,81.2477,9374.0
2024-12-10 13:20:00,82.06,82.19,81.97,82.18,12412.0,81.2378,81.3665,81.1487,81.3566,12412.0
2024-12-10 13:25:00,82.2,82.21,81.99,82.0,11788.0,81.3764,81.3863,81.1685,81.1784,11788.0
2024-12-10 13:30:00,82.0,82.12,81.99,82.09,14312.0,81.1784,81.2972,81.1685,81.2675,14312.0
2024-12-10 13:35:00,82.12,82.21,82.07,82.2,9831.0,81.2972,81.3863,81.2477,81.3764,9831.0
2024-12-10 13:40:00,82.21,82.32,82.19,82.26,13273.0,81.3863,81.4952,81.3665,81.4358,13273.0
2024-12-10 13:45:00,82.25,82.32,82.24,82.3,8993.0,81.4259,81.4952,81.416,81.4754,8993.0
2024-12-10 13:50:00,82.3,82.35,82.12,82.2,49776.0,81.4754,81.5249,81.2972,81.3764,49776.0
2024-12-10 13:55:00,82.19,82.3,82.15,82.29,15319.0,81.3665,81.4754,81.3269,81.4655,15319.0
2024-12-10 14:00:00,82.29,82.34,82.27,82.33,9865.0,81.4655,81.515,81.4457,81.5051,9865.0
2024-12-10 14:05:00,82.34,82.34,82.26,82.32,18603.0,81.515,81.515,81.4358,81.4952,18603.0
2024-12-10 14:10:00,82.31,82.47,82.29,82.46,17355.0,81.4853,81.6437,81.4655,81.6338,17355.0
2024-12-10 14:15:00,82.45,82.64,82.42,82.56,26008.0,81.6239,81.812,81.5942,81.7328,26008.0
2024-12-10 14:20:00,82.56,82.59,82.42,82.5,11302.0,81.7328,81.7625,81.5942,81.6734,11302.0
2024-12-10 14:25:00,82.48,82.55,82.47,82.49,23005.0,81.6536,81.7229,81.6437,81.6635,23005.0
2024-12-10 14:30:00,82.49,82.49,82.39,82.41,15787.0,81.6635,81.6635,81.5645,81.5843,15787.0
2024-12-10 14:35:00,82.42,82.45,82.32,82.34,14276.0,81.5942,81.6239,81.4952,81.515,14276.0
2024-12-10 14:40:00,82.33,82.48,82.32,82.43,17476.0,81.5051,81.6536,81.4952,81.6041,17476.0
2024-12-10 14:45:00,82.41,82.44,82.4,82.41,7942.0,81.5843,81.614,81.5744,81.5843,7942.0
2024-12-10 14:50:00,82.39,82.42,82.36,82.37,15349.0,81.5645,81.5942,81.5348,81.5447,15349.0
2024-12-10 14:55:00,82.38,82.46,82.31,82.45,19197.0,81.5546,81.6338,81.4853,81.6239,19197.0
2024-12-10 15:00:00,82.45,82.45,82.22,82.27,41411.0,81.6239,81.6239,81.3962,81.4457,41411.0
2024-12-10 15:05:00,82.3,82.46,82.29,82.35,10989.0,81.4754,81.6338,81.4655,81.5249,10989.0
2024-12-10 15:10:00,82.36,82.48,82.33,82.4,20605.0,81.5348,81.6536,81.5051,81.5744,20605.0
2024-12-10 15:15:00,82.39,82.39,82.25,82.38,18402.0,81.5645,81.5645,81.4259,81.5546,18402.0
2024-12-10 15:20:00,82.35,82.42,82.31,82.4,22838.0,81.5249,81.5942,81.4853,81.5744,22838.0
2024-12-10 15:25:00,82.42,82.46,82.34,82.38,22493.0,81.5942,81.6338,81.515,81.5546,22493.0
2024-12-10 15:30:00,82.36,82.4,82.24,82.38,51750.0,81.5348,81.5744,81.416,81.5546,51750.0
2024-12-10 15:35:00,82.37,82.41,82.31,82.41,29569.0,81.5447,81.5843,81.4853,81.5843,29569.0
2024-12-10 15:40:00,82.42,82.5,82.38,82.39,29690.0,81.5942,81.6734,81.5546,81.5645,29690.0
2024-12-10 15:45:00,82.41,82.42,82.25,82.32,52202.0,81.5843,81.5942,81.4259,81.4952,52202.0
2024-12-10 15:50:00,82.31,82.49,82.28,82.42,90949.0,81.4853,81.6635,81.4556,81.5942,90949.0
2024-12-10 15:55:00,82.42,82.64,82.41,82.59,240838.0,81.5942,81.812,81.5843,81.7625,240838.0
2024-12-11 09:30:00,81.76,82.4,81.21,81.42,112260.0,80.9408,81.5744,80.3963,80.6042,112260.0
2024-12-11 09:35:00,81.52,82.08,81.51,82.03,65582.0,80.7032,81.2576,80.6933,81.2081,65582.0
2024-12-11 09:40:00,82.01,82.1,81.67,82.0,50143.0,81.1883,81.2774,80.8517,81.1784,50143.0
2024-12-11 09:45:00,81.93,82.32,81.83,82.15,100442.0,81.1091,81.4952,81.0101,81.3269,100442.0
2024-12-11 09:50:00,82.15,82.25,82.02,82.11,36701.0,81.3269,81.4259,81.1982,81.2873,36701.0
2024-12-11 09:55:00,82.13,82.27,81.97,82.0,44617.0,81.3071,81.4457,81.1487,81.1784,44617.0
2024-12-11 10:00:00,82.06,82.32,81.86,82.27,31631.0,81.2378,81.4952,81.0398,81.4457,31631.0
2024-12-11 10:05:00,82.25,82.71,82.24,82.61,26024.0,81.4259,81.8813,81.416,81.7823,26024.0
2024-12-11 10:10:00,82.66,82.66,82.28,82.36,25594.0,81.8318,81.8318,81.4556,81.5348,25594.0
2024-12-11 10:15:00,82.42,82.71,82.3,82.65,44281.0,81.5942,81.8813,81.4754,81.8219,44281.0
2024-12-11 10:20:00,82.65,82.66,82.28,82.28,39880.0,81.8219,81.8318,81.4556,81.4556,39880.0
2024-12-11 10:25:00,82.3,82.31,81.99,82.14,71778.0,81.4754,81.4853,81.1685,81.317,71778.0
2024-12-11 10:30:00,82.14,82.25,82.09,82.13,41278.0,81.317,81.4259,81.2675,81.3071,41278.0
2024-12-11 10:35:00,82.13,82.15,81.9,81.95,55628.0,81.3071,81.3269,81.0794,81.1289,55628.0
2024-12-11 10:40:00,81.94,82.06,81.89,82.01,55913.0,81.119,81.2378,81.0695,81.1883,55913.0
2024-12-11 10:45:00,82.01,82.05,81.14,81.31,100722.0,81.1883,81.2279,80.327,80.4953,100722.0
2024-12-11 10:50:00,81.31,81.57,81.31,81.56,19031.0,80.4953,80.7527,80.4953,80.7428,19031.0
2024-12-11 10:55:00,81.56,81.75,81.43,81.46,74415.0,80.7428,80.9309,80.6141,80.6438,74415.0
2024-12-11 11:00:00,81.5,81.62,81.43,81.59,45016.0,80.6834,80.8022,80.6141,80.7725,45016.0
2024-12-11 11:05:00,81.62,81.8,81.57,81.62,25636.0,80.8022,80.9804,80.7527,80.8022,25636.0
2024-12-11 11:10:00,81.62,81.86,81.31,81.34,46362.0,80.8022,81.0398,80.4953,80.525,46362.0
2024-12-11 11:15:00,81.36,81.55,81.31,81.5,57745.0,80.5448,80.7329,80.4953,80.6834,57745.0
2024-12-11 11:20:00,81.49,81.62,81.42,81.58,14113.0,80.6735,80.8022,80.6042,80.7626,14113.0
2024-12-11 11:25:00,81.58,81.79,81.38,81.39,76617.0,80.7626,80.9705,80.5646,80.5745,76617.0
2024-12-11 11:30:00,81.39,81.5,81.33,81.44,38417.0,80.5745,80.6834,80.5151,80.624,38417.0
2024-12-11 11:35:00,81.46,81.71,81.41,81.61,23479.0,80.6438,80.8913,80.5943,80.7923,23479.0
2024-12-11 11:40:00,81.65,81.73,81.52,81.59,14619.0,80.8319,80.9111,80.7032,80.7725,14619.0
2024-12-11 11:45:00,81.62,81.87,81.61,81.63,22187.0,80.8022,81.0497,80.7923,80.8121,22187.0
2024-12-11 11:50:00,81.63,82.0,81.62,81.9,31997.0,80.8121,81.1784,80.8022,81.0794,31997.0
2024-12-11 11:55:00,81.91,81.97,81.82,81.83,16585.0,81.0893,81.1487,81.0002,81.0101,16585.0
2024-12-11 12:00:00,81.87,81.98,81.79,81.95,20863.0,81.0497,81.1586,80.9705,81.1289,20863.0
2024-12-11 12:05:00,82.0,82.07,81.9,81.91,7372.0,81.1784,81.2477,81.0794,81.0893,7372.0
2024-12-11 12:10:00,81.91,81.96,81.78,81.79,11785.0,81.0893,81.1388,80.9606,80.9705,11785.0
2024-12-11 12:15:00,81.79,81.8,81.61,81.66,38754.0,80.9705,80.9804,80.7923,80.8418,38754.0
2024-12-11 12:20:00,81.64,81.81,81.63,81.79,57983.0,80.822,80.9903,80.8121,80.9705,57983.0
2024-12-11 12:25:00,81.79,82.02,81.79,81.94,18344.0,80.9705,81.1982,80.9705,81.119,18344.0
2024-12-11 12:30:00,81.89,81.89,81.78,81.8,10246.0,81.0695,81.0695,80.9606,80.9804,10246.0
2024-12-11 12:35:00,81.8,81.97,81.78,81.88,15309.0,80.9804,81.1487,80.9606,81.0596,15309.0
2024-12-11 12:40:00,81.89,81.95,81.86,81.9,20108.0,81.0695,81.1289,81.0398,81.0794,20108.0
2024-12-11 12:45:00,81.88,81.96,81.86,81.93,13167.0,81.0596,81.1388,81.0398,81.1091,13167.0
2024-12-11 12:50:00,81.91,81.92,81.68,81.72,22326.0,81.0893,81.0992,80.8616,80.9012,22326.0
2024-12-11 12:55:00,81.72,81.76,81.66,81.69,23649.0,80.9012,80.9408,80.8418,80.8715,23649.0
2024-12-11 13:00:00,81.69,81.9,81.64,81.83,11964.0,80.8715,81.0794,80.822,81.0101,11964.0
2024-12-11 13:05:00,81.84,81.85,81.75,81.79,12563.0,81.02,81.0299,80.9309,80.9705,12563.0
2024-12-11 13:10:00,81.79,81.87,81.71,81.84,20357.0,80.9705,81.0497,80.8913,81.02,20357.0
2024-12-11 13:15:00,81.84,81.96,81.82,81.9,20771.0,81.02,81.1388,81.0002,81.0794,20771.0
2024-12-11 13:20:00,81.9,81.91,81.83,81.88,18475.0,81.0794,81.0893,81.0101,81.0596,18475.0
2024-12-11 13:25:00,81.87,82.04,81.86,82.01,22692.0,81.0497,81.218,81.0398,81.1883,22692.0
2024-12-11 13:30:00,82.01,82.08,81.94,81.98,17577.0,81.1883,81.2576,81.119,81.1586,17577.0
2024-12-11 13:35:00,82.03,82.03,81.87,81.88,10228.0,81.2081,81.2081,81.0497,81.0596,10228.0
2024-12-11 13:40:00,81.89,81.98,81.85,81.94,22845.0,81.0695,81.1586,81.0299,81.119,22845.0
2024-12-11 13:45:00,81.94,81.94,81.79,81.81,25474.0,81.119,81.119,80.9705,80.9903,25474.0
2024-12-11 13:50:00,81.81,81.82,81.67,81.67,24840.0,80.9903,81.0002,80.8517,80.8517,24840.0
2024-12-11 13:55:00,81.67,81.87,81.67,81.84,29135.0,80.8517,81.0497,80.8517,81.02,29135.0
2024-12-11 14:00:00,81.84,81.93,81.41,81.42,34819.0,81.02,81.1091,80.5943,80.6042,34819.0
2024-12-11 14:05:00,81.42,81.58,81.41,81.5,21779.0,80.6042,80.7626,80.5943,80.6834,21779.0
2024-12-11 14:10:00,81.48,81.7,81.47,81.63,17161.0,80.6636,80.8814,80.6537,80.8121,17161.0
2024-12-11 14:15:00,81.6,81.67,81.55,81.6,21576.0,80.7824,80.8517,80.7329,80.7824,21576.0
2024-12-11 14:20:00,81.6,81.8,81.59,81.77,16306.0,80.7824,80.9804,80.7725,80.9507,16306.0
2024-12-11 14:25:00,81.77,81.9,81.74,81.83,17516.0,80.9507,81.0794,80.921,81.0101,17516.0
2024-12-11 14:30:00,81.84,81.87,81.71,81.87,13955.0,81.02,81.0497,80.8913,81.0497,13955.0
2024-12-11 14:35:00,81.88,81.89,81.8,81.87,23365.0,81.0596,81.0695,80.9804,81.0497,23365.0
2024-12-11 14:40:00,81.87,81.94,81.82,81.82,17074.0,81.0497,81.119,81.0002,81.0002,17074.0
2024-12-11 14:45:00,81.82,81.83,81.73,81.77,16157.0,81.0002,81.0101,80.9111,80.9507,16157.0
2024-12-11 14:50:00,81.77,81.84,81.76,81.83,16183.0,80.9507,81.02,80.9408,81.0101,16183.0
2024-12-11 14:55:00,81.83,81.89,81.79,81.84,16595.0,81.0101,81.0695,80.9705,81.02,16595.0
2024-12-11 15:00:00,81.84,81.85,81.59,81.6,30673.0,81.02,81.0299,80.7725,80.7824,30673.0
2024-12-11 15:05:00,81.59,81.6,81.42,81.5,32244.0,80.7725,80.7824,80.6042,80.6834,32244.0
2024-12-11 15:10:00,81.51,81.67,81.48,81.59,31729.0,80.6933,80.8517,80.6636,80.7725,31729.0
2024-12-11 15:15:00,81.53,81.57,81.42,81.48,22420.0,80.7131,80.7527,80.6042,80.6636,22420.0
2024-12-11 15:20:00,81.48,81.5,81.25,81.36,21884.0,80.6636,80.6834,80.4359,80.5448,21884.0
2024-12-11 15:25:00,81.39,81.45,81.27,81.28,22978.0,80.5745,80.6339,80.4557,80.4656,22978.0
2024-12-11 15:30:00,81.31,81.48,81.21,81.42,54075.0,80.4953,80.6636,80.3963,80.6042,54075.0
2024-12-11 15:35:00,81.4,81.44,81.2,81.22,38905.0,80.5844,80.624,80.3864,80.4062,38905.0
2024-12-11 15:40:00,81.21,81.23,81.0,81.04,53883.0,80.3963,80.4161,80.1884,80.228,53883.0
2024-12-11 15:45:00,81.06,81.09,80.82,81.08,57213.0,80.2478,80.2775,80.0102,80.2676,57213.0
2024-12-11 15:50:00,81.1,81.3,81.06,81.17,135124.0,80.2874,80.4854,80.2478,80.3567,135124.0
2024-12-11 15:55:00,81.13,81.35,81.12,81.23,309198.0,80.3171,80.5349,80.3072,80.4161,309198.0
2024-12-12 09:30:00,81.16,81.39,80.37,80.38,72641.0,80.3468,80.5745,79.5647,79.5746,72641.0
2024-12-12 09:35:00,80.37,80.37,79.86,80.2,50703.0,79.5647,79.5647,79.0598,79.3964,50703.0
2024-12-12 09:40:00,80.16,80.54,80.16,80.26,16222.0,79.3568,79.733,79.3568,79.4558,16222.0
2024-12-12 09:45:00,80.26,80.68,80.25,80.37,44625.0,79.4558,79.8716,79.4459,79.5647,44625.0
2024-12-12 09:50:00,80.35,80.51,80.14,80.42,33623.0,79.5449,79.7033,79.337,79.6142,33623.0
2024-12-12 09:55:00,80.44,80.58,80.07,80.14,47476.0,79.634,79.7726,79.2677,79.337,47476.0
2024-12-12 10:00:00,80.2,80.49,80.05,80.36,57610.0,79.3964,79.6835,79.2479,79.5548,57610.0
2024-12-12 10:05:00,80.4,80.49,80.22,80.34,52728.0,79.5944,79.6835,79.4162,79.535,52728.0
2024-12-12 10:10:00,80.35,80.92,80.35,80.84,29850.0,79.5449,80.1092,79.5449,80.03,29850.0
2024-12-12 10:15:00,80.84,81.03,80.76,80.93,27508.0,80.03,80.2181,79.9508,80.1191,27508.0
2024-12-12 10:20:00,80.9,81.22,80.87,81.13,36344.0,80.0894,80.4062,80.0597,80.3171,36344.0
2024-12-12 10:25:00,81.13,81.3,81.08,81.29,17834.0,80.3171,80.4854,80.2676,80.4755,17834.0
2024-12-12 10:30:00,81.26,81.26,80.94,81.21,55183.0,80.4458,80.4458,80.129,80.3963,55183.0
2024-12-12 10:35:00,81.19,81.4,81.15,81.36,20082.0,80.3765,80.5844,80.3369,80.5448,20082.0
2024-12-12 10:40:00,81.32,81.32,81.11,81.21,16131.0,80.5052,80.5052,80.2973,80.3963,16131.0
2024-12-12 10:45:00,81.2,81.25,81.14,81.16,19643.0,80.3864,80.4359,80.327,80.3468,19643.0
2024-12-12 10:50:00,81.16,81.25,81.15,81.19,16224.0,80.3468,80.4359,80.3369,80.3765,16224.0
2024-12-12 10:55:00,81.18,81.3,81.17,81.17,21246.0,80.3666,80.4854,80.3567,80.3567,21246.0
2024-12-12 11:00:00,81.17,81.17,80.9,80.95,52677.0,80.3567,80.3567,80.0894,80.1389,52677.0
2024-12-12 11:05:00,80.96,81.03,80.91,81.01,46664.0,80.1488,80.2181,80.0993,80.1983,46664.0
2024-12-12 11:10:00,81.01,81.02,80.83,80.9,32794.0,80.1983,80.2082,80.0201,80.0894,32794.0
2024-12-12 11:15:00,80.91,81.0,80.85,80.98,18890.0,80.0993,80.1884,80.0399,80.1686,18890.0
2024-12-12 11:20:00,81.01,81.14,81.01,81.1,10073.0,80.1983,80.327,80.1983,80.2874,10073.0
2024-12-12 11:25:00,81.1,81.3,81.08,81.25,23680.0,80.2874,80.4854,80.2676,80.4359,23680.0
2024-12-12 11:30:00,81.24,81.3,81.03,81.09,12981.0,80.426,80.4854,80.2181,80.2775,12981.0
2024-12-12 11:35:00,81.09,81.17,81.06,81.15,11667.0,80.2775,80.3567,80.2478,80.3369,11667.0
2024-12-12 11:40:00,81.17,81.17,80.98,81.08,11782.0,80.3567,80.3567,80.1686,80.2676,11782.0
2024-12-12 11:45:00,81.07,81.13,80.92,81.13,14908.0,80.2577,80.3171,80.1092,80.3171,14908.0
2024-12-12 11:50:00,81.14,81.14,81.05,81.05,5213.0,80.327,80.327,80.2379,80.2379,5213.0
2024-12-12 11:55:00,81.05,81.26,81.03,81.25,13194.0,80.2379,80.4458,80.2181,80.4359,13194.0
2024-12-12 12:00:00,81.22,81.25,81.16,81.2,8767.0,80.4062,80.4359,80.3468,80.3864,8767.0
2024-12-12 12:05:00,81.2,81.26,81.19,81.21,21795.0,80.3864,80.4458,80.3765,80.3963,21795.0
2024-12-12 12:10:00,81.22,81.3,81.18,81.28,9724.0,80.4062,80.4854,80.3666,80.4656,9724.0
2024-12-12 12:15:00,81.29,81.62,81.28,81.6,11120.0,80.4755,80.8022,80.4656,80.7824,11120.0
2024-12-12 12:20:00,81.63,81.64,81.52,81.62,9085.0,80.8121,80.822,80.7032,80.8022,9085.0
2024-12-12 12:25:00,81.6,81.78,81.55,81.78,13889.0,80.7824,80.9606,80.7329,80.9606,13889.0
2024-12-12 12:30:00,81.78,81.81,81.75,81.79,15171.0,80.9606,80.9903,80.9309,80.9705,15171.0
2024-12-12 12:35:00,81.78,81.79,81.64,81.77,19973.0,80.9606,80.9705,80.822,80.9507,19973.0
2024-12-12 12:40:00,81.74,81.77,81.68,81.68,11712.0,80.921,80.9507,80.8616,80.8616,11712.0
2024-12-12 12:45:00,81.68,81.73,81.65,81.71,10350.0,80.8616,80.9111,80.8319,80.8913,10350.0
2024-12-12 12:50:00,81.71,81.74,81.65,81.72,13487.0,80.8913,80.921,80.8319,80.9012,13487.0
2024-12-12 12:55:00,81.74,81.81,81.72,81.78,11979.0,80.921,80.9903,80.9012,80.9606,11979.0
2024-12-12 13:00:00,81.78,81.8,81.67,81.7,7090.0,80.9606,80.9804,80.8517,80.8814,7090.0
2024-12-12 13:05:00,81.68,81.68,81.6,81.67,12112.0,80.8616,80.8616,80.7824,80.8517,12112.0
2024-12-12 13:10:00,81.67,81.67,81.51,81.52,9655.0,80.8517,80.8517,80.6933,80.7032,9655.0
2024-12-12 13:15:00,81.54,81.57,81.39,81.51,28225.0,80.723,80.7527,80.5745,80.6933,28225.0
2024-12-12 13:20:00,81.53,81.64,81.51,81.58,16488.0,80.7131,80.822,80.6933,80.7626,16488.0
2024-12-12 13:25:00,81.6,81.6,81.46,81.46,5739.0,80.7824,80.7824,80.6438,80.6438,5739.0
2024-12-12 13:30:00,81.46,81.46,81.27,81.36,26409.0,80.6438,80.6438,80.4557,80.5448,26409.0
2024-12-12 13:35:00,81.35,81.42,81.33,81.4,35859.0,80.5349,80.6042,80.5151,80.5844,35859.0
2024-12-12 13:40:00,81.4,81.46,81.33,81.38,13004.0,80.5844,80.6438,80.5151,80.5646,13004.0
2024-12-12 13:45:00,81.39,81.43,81.38,81.42,5574.0,80.5745,80.6141,80.5646,80.6042,5574.0
2024-12-12 13:50:00,81.44,81.46,81.38,81.38,23541.0,80.624,80.6438,80.5646,80.5646,23541.0
2024-12-12 13:55:00,81.4,81.45,81.3,81.33,15649.0,80.5844,80.6339,80.4854,80.5151,15649.0
2024-12-12 14:00:00,81.32,81.44,81.31,81.39,10058.0,80.5052,80.624,80.4953,80.5745,10058.0
2024-12-12 14:05:00,81.41,81.48,81.4,81.45,46043.0,80.5943,80.6636,80.5844,80.6339,46043.0
2024-12-12 14:10:00,81.45,81.45,81.28,81.36,18382.0,80.6339,80.6339,80.4656,80.5448,18382.0
2024-12-12 14:15:00,81.38,81.46,81.33,81.33,8214.0,80.5646,80.6438,80.5151,80.5151,8214.0
2024-12-12 14:20:00,81.34,81.35,81.22,81.29,18321.0,80.525,80.5349,80.4062,80.4755,18321.0
2024-12-12 14:25:00,81.29,81.36,81.29,81.31,29365.0,80.4755,80.5448,80.4755,80.4953,29365.0
2024-12-12 14:30:00,81.29,81.33,81.16,81.22,33156.0,80.4755,80.5151,80.3468,80.4062,33156.0
2024-12-12 14:35:00,81.21,81.22,81.16,81.18,8163.0,80.3963,80.4062,80.3468,80.3666,8163.0
2024-12-12 14:40:00,81.2,81.22,81.14,81.22,10093.0,80.3864,80.4062,80.327,80.4062,10093.0
2024-12-12 14:45:00,81.23,81.27,81.19,81.22,13442.0,80.4161,80.4557,80.3765,80.4062,13442.0
2024-12-12 14:50:00,81.2,81.24,81.17,81.23,10570.0,80.3864,80.426,80.3567,80.4161,10570.0
2024-12-12 14:55:00,81.23,81.29,81.23,81.28,13256.0,80.4161,80.4755,80.4161,80.4656,13256.0
2024-12-12 15:00:00,81.26,81.26,81.19,81.2,11086.0,80.4458,80.4458,80.3765,80.3864,11086.0
2024-12-12 15:05:00,81.2,81.35,81.2,81.34,12176.0,80.3864,80.5349,80.3864,80.525,12176.0
2024-12-12 15:10:00,81.35,81.58,81.33,81.52,11244.0,80.5349,80.7626,80.5151,80.7032,11244.0
2024-12-12 15:15:00,81.54,81.64,81.48,81.62,9437.0,80.723,80.822,80.6636,80.8022,9437.0
2024-12-12 15:20:00,81.62,81.67,81.59,81.62,12853.0,80.8022,80.8517,80.7725,80.8022,12853.0
2024-12-12 15:25:00,81.6,81.63,81.57,81.61,16821.0,80.7824,80.8121,80.7527,80.7923,16821.0
2024-12-12 15:30:00,81.6,81.68,81.58,81.67,21468.0,80.7824,80.8616,80.7626,80.8517,21468.0
2024-12-12 15:35:00,81.68,81.73,81.56,81.58,28138.0,80.8616,80.9111,80.7428,80.7626,28138.0
2024-12-12 15:40:00,81.6,81.61,81.34,81.39,32185.0,80.7824,80.7923,80.525,80.5745,32185.0
2024-12-12 15:45:00,81.4,81.48,81.33,81.34,35120.0,80.5844,80.6636,80.5151,80.525,35120.0
2024-12-12 15:50:00,81.36,81.38,81.15,81.16,68482.0,80.5448,80.5646,80.3369,80.3468,68482.0
2024-12-12 15:55:00,81.16,81.25,81.0,81.02,427844.0,80.3468,80.4359,80.1884,80.2082,427844.0
2024-12-13 09:30:00,81.0,81.74,80.86,81.73,62271.0,80.1884,80.921,80.0498,80.9111,62271.0
2024-12-13 09:35:00,81.67,82.11,81.62,81.86,22570.0,80.8517,81.2873,80.8022,81.0398,22570.0
2024-12-13 09:40:00,81.84,81.93,81.26,81.43,23208.0,81.02,81.1091,80.4458,80.6141,23208.0
2024-12-13 09:45:00,81.25,81.29,80.85,80.95,22685.0,80.4359,80.4755,80.0399,80.1389,22685.0
2024-12-13 09:50:00,80.91,81.04,80.41,80.41,17383.0,80.0993,80.228,79.6043,79.6043,17383.0
2024-12-13 09:55:00,80.41,80.5,80.11,80.2,17599.0,79.6043,79.6934,79.3073,79.3964,17599.0
2024-12-13 10:00:00,80.17,80.35,79.99,79.99,39677.0,79.3667,79.5449,79.1885,79.1885,39677.0
2024-12-13 10:05:00,79.88,79.93,79.75,79.8,32396.0,79.0796,79.1291,78.9509,79.0004,32396.0
2024-12-13 10:10:00,79.75,79.84,79.54,79.71,28545.0,78.9509,79.04,78.743,78.9113,28545.0
2024-12-13 10:15:00,79.76,79.94,79.71,79.8,14431.0,78.9608,79.139,78.9113,79.0004,14431.0
2024-12-13 10:20:00,79.78,79.78,79.47,79.61,31696.0,78.9806,78.9806,78.6737,78.8123,31696.0
2024-12-13 10:25:00,79.62,79.76,79.55,79.72,25905.0,78.8222,78.9608,78.7529,78.9212,25905.0
2024-12-13 10:30:00,79.75,79.95,79.68,79.78,25577.0,78.9509,79.1489,78.8816,78.9806,25577.0
2024-12-13 10:35:00,79.81,79.94,79.67,79.71,16653.0,79.0103,79.139,78.8717,78.9113,16653.0
2024-12-13 10:40:00,79.72,79.77,79.57,79.66,25007.0,78.9212,78.9707,78.7727,78.8618,25007.0
2024-12-13 10:45:00,79.65,79.95,79.65,79.93,12814.0,78.8519,79.1489,78.8519,79.1291,12814.0
2024-12-13 10:50:00,79.89,80.17,79.77,80.08,20146.0,79.0895,79.3667,78.9707,79.2776,20146.0
2024-12-13 10:55:00,80.1,80.32,80.08,80.32,12648.0,79.2974,79.5152,79.2776,79.5152,12648.0
2024-12-13 11:00:00,80.33,80.38,80.0,80.02,15135.0,79.5251,79.5746,79.1984,79.2182,15135.0
2024-12-13 11:05:00,80.02,80.33,79.94,80.27,13271.0,79.2182,79.5251,79.139,79.4657,13271.0
2024-12-13 11:10:00,80.28,80.34,80.12,80.14,30907.0,79.4756,79.535,79.3172,79.337,30907.0
2024-12-13 11:15:00,80.13,80.14,79.97,80.02,13135.0,79.3271,79.337,79.1687,79.2182,13135.0
2024-12-13 11:20:00,80.07,80.11,79.96,79.99,11006.0,79.2677,79.3073,79.1588,79.1885,11006.0
2024-12-13 11:25:00,80.05,80.31,80.02,80.31,10531.0,79.2479,79.5053,79.2182,79.5053,10531.0
2024-12-13 11:30:00,80.23,80.27,80.12,80.27,14487.0,79.4261,79.4657,79.3172,79.4657,14487.0
2024-12-13 11:35:00,80.31,80.36,80.21,80.23,9289.0,79.5053,79.5548,79.4063,79.4261,9289.0
2024-12-13 11:40:00,80.2,80.23,80.04,80.17,13090.0,79.3964,79.4261,79.238,79.3667,13090.0
2024-12-13 11:45:00,80.13,80.22,79.98,80.02,7540.0,79.3271,79.4162,79.1786,79.2182,7540.0
2024-12-13 11:50:00,80.07,80.09,79.97,79.99,7624.0,79.2677,79.2875,79.1687,79.1885,7624.0
2024-12-13 11:55:00,79.97,80.06,79.95,79.97,12392.0,79.1687,79.2578,79.1489,79.1687,12392.0
2024-12-13 12:00:00,79.94,80.16,79.9,80.15,15180.0,79.139,79.3568,79.0994,79.3469,15180.0
2024-12-13 12:05:00,80.17,80.22,80.1,80.12,11899.0,79.3667,79.4162,79.2974,79.3172,11899.0
2024-12-13 12:10:00,80.15,80.23,80.05,80.07,11403.0,79.3469,79.4261,79.2479,79.2677,11403.0
2024-12-13 12:15:00,80.09,80.12,79.84,79.87,27446.0,79.2875,79.3172,79.04,79.0697,27446.0
2024-12-13 12:20:00,79.88,79.88,79.64,79.67,10551.0,79.0796,79.0796,78.842,78.8717,10551.0
2024-12-13 12:25:00,79.67,79.78,79.64,79.77,12490.0,78.8717,78.9806,78.842,78.9707,12490.0
2024-12-13 12:30:00,79.75,79.8,79.69,79.69,15485.0,78.9509,79.0004,78.8915,78.8915,15485.0
2024-12-13 12:35:00,79.7,79.82,79.69,79.78,7784.0,78.9014,79.0202,78.8915,78.9806,7784.0
2024-12-13 12:40:00,79.78,79.88,79.76,79.79,9268.0,78.9806,79.0796,78.9608,78.9905,9268.0
2024-12-13 12:45:00,79.75,79.78,79.66,79.67,4983.0,78.9509,78.9806,78.8618,78.8717,4983.0
2024-12-13 12:50:00,79.69,79.78,79.63,79.77,18396.0,78.8915,78.9806,78.8321,78.9707,18396.0
2024-12-13 12:55:00,79.77,79.84,79.7,79.73,12477.0,78.9707,79.04,78.9014,78.9311,12477.0
2024-12-13 13:00:00,79.7,79.79,79.66,79.77,11144.0,78.9014,78.9905,78.8618,78.9707,11144.0
2024-12-13 13:05:00,79.75,79.8,79.7,79.79,9971.0,78.9509,79.0004,78.9014,78.9905,9971.0
2024-12-13 13:10:00,79.77,79.86,79.72,79.84,6901.0,78.9707,79.0598,78.9212,79.04,6901.0
2024-12-13 13:15:00,79.82,79.9,79.81,79.85,13954.0,79.0202,79.0994,79.0103,79.0499,13954.0
2024-12-13 13:20:00,79.87,79.9,79.62,79.77,11450.0,79.0697,79.0994,78.8222,78.9707,11450.0
2024-12-13 13:25:00,79.75,79.93,79.73,79.87,11806.0,78.9509,79.1291,78.9311,79.0697,11806.0
2024-12-13 13:30:00,79.87,79.94,79.86,79.89,7831.0,79.0697,79.139,79.0598,79.0895,7831.0
2024-12-13 13:35:00,79.89,79.89,79.55,79.55,20335.0,79.0895,79.0895,78.7529,78.7529,20335.0
2024-12-13 13:40:00,79.57,79.58,79.42,79.45,8609.0,78.7727,78.7826,78.6242,78.6539,8609.0
2024-12-13 13:45:00,79.45,79.49,79.3,79.43,36184.0,78.6539,78.6935,78.5054,78.6341,36184.0
2024-12-13 13:50:00,79.43,79.44,79.34,79.38,6970.0,78.6341,78.644,78.545,78.5846,6970.0
2024-12-13 13:55:00,79.38,79.42,79.17,79.3,46357.0,78.5846,78.6242,78.3767,78.5054,46357.0
2024-12-13 14:00:00,79.28,79.48,79.28,79.44,29986.0,78.4856,78.6836,78.4856,78.644,29986.0
2024-12-13 14:05:00,79.43,79.62,79.43,79.56,9274.0,78.6341,78.8222,78.6341,78.7628,9274.0
2024-12-13 14:10:00,79.58,79.68,79.55,79.66,37490.0,78.7826,78.8816,78.7529,78.8618,37490.0
2024-12-13 14:15:00,79.64,79.67,79.59,79.63,7830.0,78.842,78.8717,78.7925,78.8321,7830.0
2024-12-13 14:20:00,79.62,79.66,79.54,79.6,8425.0,78.8222,78.8618,78.743,78.8024,8425.0
2024-12-13 14:25:00,79.6,79.75,79.59,79.71,7166.0,78.8024,78.9509,78.7925,78.9113,7166.0
2024-12-13 14:30:00,79.73,79.82,79.72,79.82,5980.0,78.9311,79.0202,78.9212,79.0202,5980.0
2024-12-13 14:35:00,79.82,79.89,79.78,79.85,7579.0,79.0202,79.0895,78.9806,79.0499,7579.0
2024-12-13 14:40:00,79.88,79.94,79.78,79.78,13731.0,79.0796,79.139,78.9806,78.9806,13731.0
2024-12-13 14:45:00,79.75,79.75,79.61,79.64,9939.0,78.9509,78.9509,78.8123,78.842,9939.0
2024-12-13 14:50:00,79.64,79.75,79.57,79.7,32254.0,78.842,78.9509,78.7727,78.9014,32254.0
2024-12-13 14:55:00,79.67,79.79,79.67,79.75,12097.0,78.8717,78.9905,78.8717,78.9509,12097.0
2024-12-13 15:00:00,79.75,79.8,79.74,79.77,7775.0,78.9509,79.0004,78.941,78.9707,7775.0
2024-12-13 15:05:00,79.75,79.85,79.75,79.8,16961.0,78.9509,79.0499,78.9509,79.0004,16961.0
2024-12-13 15:10:00,79.8,79.99,79.8,79.99,21397.0,79.0004,79.1885,79.0004,79.1885,21397.0
2024-12-13 15:15:00,79.96,80.04,79.91,80.02,49853.0,79.1588,79.238,79.1093,79.2182,49853.0
2024-12-13 15:20:00,80.02,80.04,79.87,79.97,65918.0,79.2182,79.238,79.0697,79.1687,65918.0
2024-12-13 15:25:00,79.98,80.03,79.88,79.92,21130.0,79.1786,79.2281,79.0796,79.1192,21130.0
2024-12-13 15:30:00,79.91,80.12,79.9,80.09,22804.0,79.1093,79.3172,79.0994,79.2875,22804.0
2024-12-13 15:35:00,80.14,80.24,80.09,80.24,24693.0,79.337,79.436,79.2875,79.436,24693.0
2024-12-13 15:40:00,80.23,80.32,80.2,80.24,22760.0,79.4261,79.5152,79.3964,79.436,22760.0
2024-12-13 15:45:00,80.22,80.25,80.14,80.15,25291.0,79.4162,79.4459,79.337,79.3469,25291.0
2024-12-13 15:50:00,80.17,80.26,80.06,80.06,56516.0,79.3667,79.4558,79.2578,79.2578,56516.0
2024-12-13 15:55:00,80.05,80.23,80.03,80.05,196022.0,79.2479,79.4261,79.2281,79.2479,196022.0
2024-12-16 09:30:00,78.46,79.2,78.03,78.7,111024.0,77.6738,78.4064,77.2482,77.9114,111024.0
2024-12-16 09:35:00,78.64,79.13,78.51,78.84,53534.0,77.852,78.3371,77.7233,78.05,53534.0
2024-12-16 09:40:00,78.89,79.24,78.73,78.83,31776.0,78.0995,78.446,77.9411,78.0401,31776.0
2024-12-16 09:45:00,78.76,79.37,78.73,79.17,32147.0,77.9708,78.5747,77.9411,78.3767,32147.0
2024-12-16 09:50:00,79.11,79.37,78.99,79.27,17001.0,78.3173,78.5747,78.1985,78.4757,17001.0
2024-12-16 09:55:00,79.23,79.51,79.21,79.51,43418.0,78.4361,78.7133,78.4163,78.7133,43418.0
2024-12-16 10:00:00,79.56,79.72,79.46,79.7,38417.0,78.7628,78.9212,78.6638,78.9014,38417.0
2024-12-16 10:05:00,79.7,80.27,79.68,80.0,49221.0,78.9014,79.4657,78.8816,79.1984,49221.0
2024-12-16 10:10:00,80.0,80.12,79.54,79.62,39422.0,79.1984,79.3172,78.743,78.8222,39422.0
2024-12-16 10:15:00,79.59,79.67,79.39,79.48,49744.0,78.7925,78.8717,78.5945,78.6836,49744.0
2024-12-16 10:20:00,79.47,79.5,78.95,79.09,61619.0,78.6737,78.7034,78.1589,78.2975,61619.0
2024-12-16 10:25:00,79.05,79.45,79.05,79.38,33837.0,78.2579,78.6539,78.2579,78.5846,33837.0
2024-12-16 10:30:00,79.35,79.65,79.23,79.64,16808.0,78.5549,78.8519,78.4361,78.842,16808.0
2024-12-16 10:35:00,79.64,79.79,79.6,79.7,10917.0,78.842,78.9905,78.8024,78.9014,10917.0
2024-12-16 10:40:00,79.71,79.95,79.68,79.75,16461.0,78.9113,79.1489,78.8816,78.9509,16461.0
2024-12-16 10:45:00,79.77,79.81,79.58,79.77,21066.0,78.9707,79.0103,78.7826,78.9707,21066.0
2024-12-16 10:50:00,79.77,79.92,79.67,79.91,18911.0,78.9707,79.1192,78.8717,79.1093,18911.0
2024-12-16 10:55:00,79.93,79.95,79.73,79.74,16602.0,79.1291,79.1489,78.9311,78.941,16602.0
2024-12-16 11:00:00,79.7,79.71,79.43,79.46,32373.0,78.9014,78.9113,78.6341,78.6638,32373.0
2024-12-16 11:05:00,79.49,79.57,79.4,79.57,15271.0,78.6935,78.7727,78.6044,78.7727,15271.0
2024-12-16 11:10:00,79.56,79.78,79.56,79.76,13712.0,78.7628,78.9806,78.7628,78.9608,13712.0
2024-12-16 11:15:00,79.75,79.81,79.59,79.81,11534.0,78.9509,79.0103,78.7925,79.0103,11534.0
2024-12-16 11:20:00,79.82,79.92,79.68,79.78,27208.0,79.0202,79.1192,78.8816,78.9806,27208.0
2024-12-16 11:25:00,79.79,79.84,79.61,79.83,22837.0,78.9905,79.04,78.8123,79.0301,22837.0
2024-12-16 11:30:00,79.83,79.9,79.72,79.89,13756.0,79.0301,79.0994,78.9212,79.0895,13756.0
2024-12-16 11:35:00,79.89,79.91,79.65,79.8,14762.0,79.0895,79.1093,78.8519,79.0004,14762.0
2024-12-16 11:40:00,79.84,79.85,79.65,79.71,17148.0,79.04,79.0499,78.8519,78.9113,17148.0
2024-12-16 11:45:00,79.71,79.74,79.63,79.72,7819.0,78.9113,78.941,78.8321,78.9212,7819.0
2024-12-16 11:50:00,79.73,79.79,79.63,79.74,12236.0,78.9311,78.9905,78.8321,78.941,12236.0
2024-12-16 11:55:00,79.8,79.87,79.74,79.78,4760.0,79.0004,79.0697,78.941,78.9806,4760.0
2024-12-16 12:00:00,79.78,79.87,79.71,79.78,9788.0,78.9806,79.0697,78.9113,78.9806,9788.0
2024-12-16 12:05:00,79.76,79.8,79.69,79.78,6534.0,78.9608,79.0004,78.8915,78.9806,6534.0
2024-12-16 12:10:00,79.77,79.9,79.74,79.88,13006.0,78.9707,79.0994,78.941,79.0796,13006.0
2024-12-16 12:15:00,79.86,80.02,79.85,79.93,11872.0,79.0598,79.2182,79.0499,79.1291,11872.0
2024-12-16 12:20:00,79.9,79.93,79.79,79.79,12317.0,79.0994,79.1291,78.9905,78.9905,12317.0
2024-12-16 12:25:00,79.79,79.83,79.76,79.82,7303.0,78.9905,79.0301,78.9608,79.0202,7303.0
2024-12-16 12:30:00,79.81,79.84,79.68,79.73,8943.0,79.0103,79.04,78.8816,78.9311,8943.0
2024-12-16 12:35:00,79.73,79.75,79.53,79.58,9257.0,78.9311,78.9509,78.7331,78.7826,9257.0
2024-12-16 12:40:00,79.57,79.66,79.52,79.66,11608.0,78.7727,78.8618,78.7232,78.8618,11608.0
2024-12-16 12:45:00,79.65,79.89,79.62,79.8,20962.0,78.8519,79.0895,78.8222,79.0004,20962.0
2024-12-16 12:50:00,79.8,79.82,79.71,79.78,20617.0,79.0004,79.0202,78.9113,78.9806,20617.0
2024-12-16 12:55:00,79.8,79.84,79.69,79.81,15299.0,79.0004,79.04,78.8915,79.0103,15299.0
2024-12-16 13:00:00,79.8,79.81,79.73,79.79,7741.0,79.0004,79.0103,78.9311,78.9905,7741.0
2024-12-16 13:05:00,79.76,79.76,79.6,79.6,16147.0,78.9608,78.9608,78.8024,78.8024,16147.0
2024-12-16 13:10:00,79.61,79.7,79.6,79.65,16434.0,78.8123,78.9014,78.8024,78.8519,16434.0
2024-12-16 13:15:00,79.65,79.7,79.6,79.64,20351.0,78.8519,78.9014,78.8024,78.842,20351.0
2024-12-16 13:20:00,79.64,79.71,79.41,79.44,28723.0,78.842,78.9113,78.6143,78.644,28723.0
2024-12-16 13:25:00,79.44,79.49,79.4,79.44,11894.0,78.644,78.6935,78.6044,78.644,11894.0
2024-12-16 13:30:00,79.44,79.44,79.35,79.39,15705.0,78.644,78.644,78.5549,78.5945,15705.0
2024-12-16 13:35:00,79.39,79.46,79.39,79.41,16591.0,78.5945,78.6638,78.5945,78.6143,16591.0
2024-12-16 13:40:00,79.41,79.46,79.37,79.38,17425.0,78.6143,78.6638,78.5747,78.5846,17425.0
2024-12-16 13:45:00,79.38,79.43,79.3,79.4,32954.0,78.5846,78.6341,78.5054,78.6044,32954.0
2024-12-16 13:50:00,79.4,79.52,79.37,79.5,12330.0,78.6044,78.7232,78.5747,78.7034,12330.0
2024-12-16 13:55:00,79.5,79.55,79.24,79.28,21300.0,78.7034,78.7529,78.446,78.4856,21300.0
2024-12-16 14:00:00,79.25,79.31,79.19,79.25,13884.0,78.4559,78.5153,78.3965,78.4559,13884.0
2024-12-16 14:05:00,79.26,79.38,79.25,79.31,20141.0,78.4658,78.5846,78.4559,78.5153,20141.0
2024-12-16 14:10:00,79.29,79.31,79.03,79.17,20900.0,78.4955,78.5153,78.2381,78.3767,20900.0
2024-12-16 14:15:00,79.17,79.28,79.06,79.06,21186.0,78.3767,78.4856,78.2678,78.2678,21186.0
2024-12-16 14:20:00,79.05,79.05,78.99,78.99,20810.0,78.2579,78.2579,78.1985,78.1985,20810.0
2024-12-16 14:25:00,78.98,78.98,78.84,78.86,22775.0,78.1886,78.1886,78.05,78.0698,22775.0
2024-12-16 14:30:00,78.86,78.92,78.79,78.87,19611.0,78.0698,78.1292,78.0005,78.0797,19611.0
2024-12-16 14:35:00,78.87,79.07,78.87,79.07,23368.0,78.0797,78.2777,78.0797,78.2777,23368.0
2024-12-16 14:40:00,79.01,79.19,78.98,79.19,19001.0,78.2183,78.3965,78.1886,78.3965,19001.0
2024-12-16 14:45:00,79.19,79.22,79.16,79.22,9007.0,78.3965,78.4262,78.3668,78.4262,9007.0
2024-12-16 14:50:00,79.22,79.46,79.18,79.4,17759.0,78.4262,78.6638,78.3866,78.6044,17759.0
2024-12-16 14:55:00,79.41,79.53,79.39,79.5,17455.0,78.6143,78.7331,78.5945,78.7034,17455.0
2024-12-16 15:00:00,79.49,79.53,79.31,79.31,13481.0,78.6935,78.7331,78.5153,78.5153,13481.0
2024-12-16 15:05:00,79.31,79.42,79.28,79.29,11417.0,78.5153,78.6242,78.4856,78.4955,11417.0
2024-12-16 15:10:00,79.33,79.36,79.26,79.26,15771.0,78.5351,78.5648,78.4658,78.4658,15771.0
2024-12-16 15:15:00,79.26,79.3,79.16,79.22,14963.0,78.4658,78.5054,78.3668,78.4262,14963.0
2024-12-16 15:20:00,79.22,79.24,79.13,79.2,19113.0,78.4262,78.446,78.3371,78.4064,19113.0
2024-12-16 15:25:00,79.2,79.23,79.12,79.23,21514.0,78.4064,78.4361,78.3272,78.4361,21514.0
2024-12-16 15:30:00,79.21,79.47,79.2,79.45,67929.0,78.4163,78.6737,78.4064,78.6539,67929.0
2024-12-16 15:35:00,79.45,79.5,79.39,79.42,44020.0,78.6539,78.7034,78.5945,78.6242,44020.0
2024-12-16 15:40:00,79.42,79.53,79.39,79.42,45002.0,78.6242,78.7331,78.5945,78.6242,45002.0
2024-12-16 15:45:00,79.44,79.46,79.29,79.39,83741.0,78.644,78.6638,78.4955,78.5945,83741.0
2024-12-16 15:50:00,79.4,79.47,79.27,79.46,107078.0,78.6044,78.6737,78.4757,78.6638,107078.0
2024-12-16 15:55:00,79.45,79.71,79.41,79.58,417642.0,78.6539,78.9113,78.6143,78.7826,417642.0
2024-12-17 09:30:00,79.43,79.57,79.12,79.43,69794.0,78.6341,78.7727,78.3272,78.6341,69794.0
2024-12-17 09:35:00,79.46,80.0,79.42,79.94,12510.0,78.6638,79.1984,78.6242,79.139,12510.0
2024-12-17 09:40:00,79.65,79.91,79.41,79.41,20369.0,78.8519,79.1093,78.6143,78.6143,20369.0
2024-12-17 09:45:00,79.35,79.72,79.35,79.51,12935.0,78.5549,78.9212,78.5549,78.7133,12935.0
2024-12-17 09:50:00,79.47,79.47,79.01,79.08,18711.0,78.6737,78.6737,78.2183,78.2876,18711.0
2024-12-17 09:55:00,79.14,79.19,78.63,78.67,41041.0,78.347,78.3965,77.8421,77.8817,41041.0
2024-12-17 10:00:00,78.71,79.09,78.58,79.09,17276.0,77.9213,78.2975,77.7926,78.2975,17276.0
2024-12-17 10:05:00,79.09,79.2,78.9,79.12,13952.0,78.2975,78.4064,78.1094,78.3272,13952.0
2024-12-17 10:10:00,79.08,79.37,79.04,79.04,9738.0,78.2876,78.5747,78.248,78.248,9738.0
2024-12-17 10:15:00,79.09,79.17,78.92,79.08,19883.0,78.2975,78.3767,78.1292,78.2876,19883.0
2024-12-17 10:20:00,79.02,79.04,78.84,79.03,8856.0,78.2282,78.248,78.05,78.2381,8856.0
2024-12-17 10:25:00,79.01,79.07,78.83,78.86,22176.0,78.2183,78.2777,78.0401,78.0698,22176.0
2024-12-17 10:30:00,78.83,79.0,78.79,78.88,18265.0,78.0401,78.2084,78.0005,78.0896,18265.0
2024-12-17 10:35:00,78.87,79.0,78.78,79.0,27845.0,78.0797,78.2084,77.9906,78.2084,27845.0
2024-12-17 10:40:00,78.94,79.17,78.83,79.17,21609.0,78.149,78.3767,78.0401,78.3767,21609.0
2024-12-17 10:45:00,79.18,79.3,79.04,79.08,17301.0,78.3866,78.5054,78.248,78.2876,17301.0
2024-12-17 10:50:00,79.08,79.27,78.95,79.27,12683.0,78.2876,78.4757,78.1589,78.4757,12683.0
2024-12-17 10:55:00,79.28,79.5,79.21,79.49,11844.0,78.4856,78.7034,78.4163,78.6935,11844.0
2024-12-17 11:00:00,79.49,79.65,79.43,79.62,20815.0,78.6935,78.8519,78.6341,78.8222,20815.0
2024-12-17 11:05:00,79.59,79.89,79.59,79.89,8907.0,78.7925,79.0895,78.7925,79.0895,8907.0
2024-12-17 11:10:00,79.84,79.84,79.42,79.42,11904.0,79.04,79.04,78.6242,78.6242,11904.0
2024-12-17 11:15:00,79.44,79.57,79.32,79.41,15176.0,78.644,78.7727,78.5252,78.6143,15176.0
2024-12-17 11:20:00,79.42,79.42,79.27,79.29,17194.0,78.6242,78.6242,78.4757,78.4955,17194.0
2024-12-17 11:25:00,79.3,79.5,79.3,79.5,20536.0,78.5054,78.7034,78.5054,78.7034,20536.0
2024-12-17 11:30:00,79.47,79.49,79.3,79.36,46862.0,78.6737,78.6935,78.5054,78.5648,46862.0
2024-12-17 11:35:00,79.37,79.5,79.32,79.4,24321.0,78.5747,78.7034,78.5252,78.6044,24321.0
2024-12-17 11:40:00,79.39,79.48,79.39,79.47,14226.0,78.5945,78.6836,78.5945,78.6737,14226.0
2024-12-17 11:45:00,79.51,79.53,79.41,79.53,7331.0,78.7133,78.7331,78.6143,78.7331,7331.0
2024-12-17 11:50:00,79.54,79.55,79.45,79.5,9428.0,78.743,78.7529,78.6539,78.7034,9428.0
2024-12-17 11:55:00,79.45,79.53,79.35,79.42,6118.0,78.6539,78.7331,78.5549,78.6242,6118.0
2024-12-17 12:00:00,79.43,79.56,79.39,79.56,8382.0,78.6341,78.7628,78.5945,78.7628,8382.0
2024-12-17 12:05:00,79.58,79.65,79.5,79.52,8384.0,78.7826,78.8519,78.7034,78.7232,8384.0
2024-12-17 12:10:00,79.51,79.54,79.47,79.51,5410.0,78.7133,78.743,78.6737,78.7133,5410.0
2024-12-17 12:15:00,79.45,79.61,79.41,79.56,12107.0,78.6539,78.8123,78.6143,78.7628,12107.0
2024-12-17 12:20:00,79.6,79.66,79.55,79.65,6987.0,78.8024,78.8618,78.7529,78.8519,6987.0
2024-12-17 12:25:00,79.64,79.67,79.47,79.49,5939.0,78.842,78.8717,78.6737,78.6935,5939.0
2024-12-17 12:30:00,79.47,79.68,79.46,79.59,7373.0,78.6737,78.8816,78.6638,78.7925,7373.0
2024-12-17 12:35:00,79.59,79.61,79.52,79.58,9645.0,78.7925,78.8123,78.7232,78.7826,9645.0
2024-12-17 12:40:00,79.59,79.61,79.47,79.5,4662.0,78.7925,78.8123,78.6737,78.7034,4662.0
2024-12-17 12:45:00,79.5,79.58,79.47,79.5,4963.0,78.7034,78.7826,78.6737,78.7034,4963.0
2024-12-17 12:50:00,79.5,79.6,79.48,79.6,6282.0,78.7034,78.8024,78.6836,78.8024,6282.0
2024-12-17 12:55:00,79.62,79.74,79.62,79.62,3922.0,78.8222,78.941,78.8222,78.8222,3922.0
2024-12-17 13:00:00,79.64,79.88,79.62,79.87,25615.0,78.842,79.0796,78.8222,79.0697,25615.0
2024-12-17 13:05:00,79.88,80.04,79.88,79.96,28676.0,79.0796,79.238,79.0796,79.1588,28676.0
2024-12-17 13:10:00,79.95,79.95,79.75,79.91,49459.0,79.1489,79.1489,78.9509,79.1093,49459.0
2024-12-17 13:15:00,79.91,79.95,79.87,79.91,7446.0,79.1093,79.1489,79.0697,79.1093,7446.0
2024-12-17 13:20:00,79.92,80.08,79.91,79.92,11765.0,79.1192,79.2776,79.1093,79.1192,11765.0
2024-12-17 13:25:00,79.94,80.04,79.92,79.98,7653.0,79.139,79.238,79.1192,79.1786,7653.0
2024-12-17 13:30:00,79.98,80.03,79.72,79.72,13725.0,79.1786,79.2281,78.9212,78.9212,13725.0
2024-12-17 13:35:00,79.69,79.69,79.52,79.69,15185.0,78.8915,78.8915,78.7232,78.8915,15185.0
2024-12-17 13:40:00,79.63,79.64,79.34,79.39,24301.0,78.8321,78.842,78.545,78.5945,24301.0
2024-12-17 13:45:00,79.41,79.45,79.31,79.4,19744.0,78.6143,78.6539,78.5153,78.6044,19744.0
2024-12-17 13:50:00,79.37,79.4,79.32,79.34,4504.0,78.5747,78.6044,78.5252,78.545,4504.0
2024-12-17 13:55:00,79.34,79.44,79.28,79.28,9238.0,78.545,78.644,78.4856,78.4856,9238.0
2024-12-17 14:00:00,79.33,79.36,79.25,79.25,8698.0,78.5351,78.5648,78.4559,78.4559,8698.0
2024-12-17 14:05:00,79.24,79.36,79.14,79.15,12928.0,78.446,78.5648,78.347,78.3569,12928.0
2024-12-17 14:10:00,79.14,79.21,79.14,79.2,6995.0,78.347,78.4163,78.347,78.4064,6995.0
2024-12-17 14:15:00,79.2,79.22,79.08,79.11,14952.0,78.4064,78.4262,78.2876,78.3173,14952.0
2024-12-17 14:20:00,79.1,79.15,79.07,79.09,15910.0,78.3074,78.3569,78.2777,78.2975,15910.0
2024-12-17 14:25:00,79.07,79.12,79.05,79.06,10320.0,78.2777,78.3272,78.2579,78.2678,10320.0
2024-12-17 14:30:00,79.06,79.06,78.93,78.93,33353.0,78.2678,78.2678,78.1391,78.1391,33353.0
2024-12-17 14:35:00,78.91,78.96,78.88,78.91,19204.0,78.1193,78.1688,78.0896,78.1193,19204.0
2024-12-17 14:40:00,78.91,78.91,78.82,78.87,18309.0,78.1193,78.1193,78.0302,78.0797,18309.0
2024-12-17 14:45:00,78.87,78.91,78.84,78.89,18452.0,78.0797,78.1193,78.05,78.0995,18452.0
2024-12-17 14:50:00,78.9,78.9,78.78,78.84,13127.0,78.1094,78.1094,77.9906,78.05,13127.0
2024-12-17 14:55:00,78.87,78.88,78.8,78.86,17105.0,78.0797,78.0896,78.0104,78.0698,17105.0
2024-12-17 15:00:00,78.87,78.87,78.8,78.81,19005.0,78.0797,78.0797,78.0104,78.0203,19005.0
2024-12-17 15:05:00,78.82,78.96,78.81,78.95,19842.0,78.0302,78.1688,78.0203,78.1589,19842.0
2024-12-17 15:10:00,78.97,78.97,78.79,78.82,29281.0,78.1787,78.1787,78.0005,78.0302,29281.0
2024-12-17 15:15:00,78.83,78.84,78.47,78.48,46678.0,78.0401,78.05,77.6837,77.6936,46678.0
2024-12-17 15:20:00,78.48,78.69,78.46,78.62,34485.0,77.6936,77.9015,77.6738,77.8322,34485.0
2024-12-17 15:25:00,78.62,78.71,78.58,78.67,28198.0,77.8322,77.9213,77.7926,77.8817,28198.0
2024-12-17 15:30:00,78.68,78.68,78.44,78.59,26118.0,77.8916,77.8916,77.654,77.8025,26118.0
2024-12-17 15:35:00,78.59,78.77,78.56,78.64,24786.0,77.8025,77.9807,77.7728,77.852,24786.0
2024-12-17 15:40:00,78.66,78.78,78.49,78.49,51273.0,77.8718,77.9906,77.7035,77.7035,51273.0
2024-12-17 15:45:00,78.5,78.53,78.36,78.52,57053.0,77.7134,77.7431,77.5748,77.7332,57053.0
2024-12-17 15:50:00,78.5,78.78,78.48,78.56,103358.0,77.7134,77.9906,77.6936,77.7728,103358.0
2024-12-17 15:55:00,78.54,78.57,78.16,78.18,302122.0,77.753,77.7827,77.3769,77.3967,302122.0
2024-12-18 09:30:00,77.5,78.4,77.24,78.05,63878.0,76.7235,77.6144,76.4661,77.268,63878.0
2024-12-18 09:35:00,78.13,78.24,77.82,78.06,24068.0,77.3472,77.4561,77.0403,77.2779,24068.0
2024-12-18 09:40:00,78.06,78.19,77.84,77.86,15657.0,77.2779,77.4066,77.0601,77.0799,15657.0
2024-12-18 09:45:00,77.88,77.99,77.59,77.7,13875.0,77.0997,77.2086,76.8126,76.9215,13875.0
2024-12-18 09:50:00,77.69,78.07,77.56,77.56,35170.0,76.9116,77.2878,76.7829,76.7829,35170.0
2024-12-18 09:55:00,77.71,77.74,77.49,77.7,25374.0,76.9314,76.9611,76.7136,76.9215,25374.0
2024-12-18 10:00:00,77.7,77.78,77.58,77.71,21351.0,76.9215,77.0007,76.8027,76.9314,21351.0
2024-12-18 10:05:00,77.66,77.8,77.49,77.74,23245.0,76.8819,77.0205,76.7136,76.9611,23245.0
2024-12-18 10:10:00,77.78,77.79,77.53,77.64,11033.0,77.0007,77.0106,76.7532,76.8621,11033.0
2024-12-18 10:15:00,77.61,77.66,77.47,77.52,16929.0,76.8324,76.8819,76.6938,76.7433,16929.0
2024-12-18 10:20:00,77.57,77.87,77.56,77.81,16664.0,76.7928,77.0898,76.7829,77.0304,16664.0
2024-12-18 10:25:00,77.81,77.89,77.6,77.6,14511.0,77.0304,77.1096,76.8225,76.8225,14511.0
2024-12-18 10:30:00,77.57,77.85,77.56,77.67,12142.0,76.7928,77.07,76.7829,76.8918,12142.0
2024-12-18 10:35:00,77.7,77.7,77.54,77.58,7554.0,76.9215,76.9215,76.7631,76.8027,7554.0
2024-12-18 10:40:00,77.59,77.62,77.5,77.6,7630.0,76.8126,76.8423,76.7235,76.8225,7630.0
2024-12-18 10:45:00,77.6,77.63,77.51,77.54,10356.0,76.8225,76.8522,76.7334,76.7631,10356.0
2024-12-18 10:50:00,77.51,77.69,77.5,77.67,17335.0,76.7334,76.9116,76.7235,76.8918,17335.0
2024-12-18 10:55:00,77.68,77.75,77.65,77.7,11349.0,76.9017,76.971,76.872,76.9215,11349.0
2024-12-18 11:00:00,77.7,77.73,77.44,77.47,14280.0,76.9215,76.9512,76.6641,76.6938,14280.0
2024-12-18 11:05:00,77.47,77.5,77.31,77.33,13980.0,76.6938,76.7235,76.5354,76.5552,13980.0
2024-12-18 11:10:00,77.33,77.39,77.2,77.26,15376.0,76.5552,76.6146,76.4265,76.4859,15376.0
2024-12-18 11:15:00,77.2,77.46,77.11,77.46,24458.0,76.4265,76.6839,76.3374,76.6839,24458.0
2024-12-18 11:20:00,77.5,77.69,77.35,77.57,33145.0,76.7235,76.9116,76.575,76.7928,33145.0
2024-12-18 11:25:00,77.58,77.95,77.52,77.91,21526.0,76.8027,77.169,76.7433,77.1294,21526.0
2024-12-18 11:30:00,77.95,78.1,77.9,78.06,23367.0,77.169,77.3175,77.1195,77.2779,23367.0
2024-12-18 11:35:00,78.12,78.19,78.01,78.08,15595.0,77.3373,77.4066,77.2284,77.2977,15595.0
2024-12-18 11:40:00,78.06,78.19,78.03,78.19,17507.0,77.2779,77.4066,77.2482,77.4066,17507.0
2024-12-18 11:45:00,78.15,78.18,78.08,78.14,9406.0,77.367,77.3967,77.2977,77.3571,9406.0
2024-12-18 11:50:00,78.17,78.23,78.02,78.02,16146.0,77.3868,77.4462,77.2383,77.2383,16146.0
2024-12-18 11:55:00,78.08,78.08,77.98,78.07,4181.0,77.2977,77.2977,77.1987,77.2878,4181.0
2024-12-18 12:00:00,78.07,78.13,77.99,78.07,5523.0,77.2878,77.3472,77.2086,77.2878,5523.0
2024-12-18 12:05:00,78.06,78.24,78.06,78.09,11977.0,77.2779,77.4561,77.2779,77.3076,11977.0
2024-12-18 12:10:00,78.11,78.12,78.02,78.07,8645.0,77.3274,77.3373,77.2383,77.2878,8645.0
2024-12-18 12:15:00,78.11,78.14,78.09,78.11,5521.0,77.3274,77.3571,77.3076,77.3274,5521.0
2024-12-18 12:20:00,78.14,78.26,78.13,78.26,10414.0,77.3571,77.4759,77.3472,77.4759,10414.0
2024-12-18 12:25:00,78.19,78.19,78.06,78.1,6205.0,77.4066,77.4066,77.2779,77.3175,6205.0
2024-12-18 12:30:00,78.1,78.1,77.92,78.07,19993.0,77.3175,77.3175,77.1393,77.2878,19993.0
2024-12-18 12:35:00,78.1,78.21,78.05,78.05,10090.0,77.3175,77.4264,77.268,77.268,10090.0
2024-12-18 12:40:00,78.05,78.18,78.03,78.16,10910.0,77.268,77.3967,77.2482,77.3769,10910.0
2024-12-18 12:45:00,78.16,78.16,77.97,78.06,7580.0,77.3769,77.3769,77.1888,77.2779,7580.0
2024-12-18 12:50:00,78.05,78.06,77.9,77.94,10066.0,77.268,77.2779,77.1195,77.1591,10066.0
2024-12-18 12:55:00,77.92,77.94,77.82,77.92,13585.0,77.1393,77.1591,77.0403,77.1393,13585.0
2024-12-18 13:00:00,77.88,78.01,77.87,77.98,9098.0,77.0997,77.2284,77.0898,77.1987,9098.0
2024-12-18 13:05:00,77.98,77.99,77.79,77.79,7300.0,77.1987,77.2086,77.0106,77.0106,7300.0
2024-12-18 13:10:00,77.75,77.81,77.63,77.65,22417.0,76.971,77.0304,76.8522,76.872,22417.0
2024-12-18 13:15:00,77.64,77.73,77.61,77.61,19006.0,76.8621,76.9512,76.8324,76.8324,19006.0
2024-12-18 13:20:00,77.62,77.71,77.48,77.61,11718.0,76.8423,76.9314,76.7037,76.8324,11718.0
2024-12-18 13:25:00,77.61,77.66,77.56,77.56,13620.0,76.8324,76.8819,76.7829,76.7829,13620.0
2024-12-18 13:30:00,77.58,77.6,77.5,77.52,6797.0,76.8027,76.8225,76.7235,76.7433,6797.0
2024-12-18 13:35:00,77.52,77.6,77.48,77.5,10398.0,76.7433,76.8225,76.7037,76.7235,10398.0
2024-12-18 13:40:00,77.5,77.51,77.4,77.45,10642.0,76.7235,76.7334,76.6245,76.674,10642.0
2024-12-18 13:45:00,77.45,77.48,77.36,77.38,13166.0,76.674,76.7037,76.5849,76.6047,13166.0
2024-12-18 13:50:00,77.38,77.5,77.32,77.34,22532.0,76.6047,76.7235,76.5453,76.5651,22532.0
2024-12-18 13:55:00,77.32,77.38,77.27,77.36,10451.0,76.5453,76.6047,76.4958,76.5849,10451.0
2024-12-18 14:00:00,77.33,77.4,77.03,77.09,41924.0,76.5552,76.6245,76.2582,76.3176,41924.0
2024-12-18 14:05:00,77.03,77.05,76.52,76.57,49604.0,76.2582,76.278,75.7533,75.8028,49604.0
2024-12-18 14:10:00,76.57,76.57,76.27,76.3,33967.0,75.8028,75.8028,75.5058,75.5355,33967.0
2024-12-18 14:15:00,76.32,76.37,76.17,76.36,24560.0,75.5553,75.6048,75.4068,75.5949,24560.0
2024-12-18 14:20:00,76.35,76.53,76.35,76.43,23328.0,75.585,75.7632,75.585,75.6642,23328.0
2024-12-18 14:25:00,76.47,76.5,76.32,76.34,13673.0,75.7038,75.7335,75.5553,75.5751,13673.0
2024-12-18 14:30:00,76.37,76.68,76.23,76.53,19533.0,75.6048,75.9117,75.4662,75.7632,19533.0
2024-12-18 14:35:00,76.6,76.62,76.37,76.49,19756.0,75.8325,75.8523,75.6048,75.7236,19756.0
2024-12-18 14:40:00,76.47,76.57,76.29,76.32,9787.0,75.7038,75.8028,75.5256,75.5553,9787.0
2024-12-18 14:45:00,76.29,76.29,75.92,76.05,28013.0,75.5256,75.5256,75.1593,75.288,28013.0
2024-12-18 14:50:00,76.07,76.08,75.64,75.68,37309.0,75.3078,75.3177,74.8821,74.9217,37309.0
2024-12-18 14:55:00,75.64,75.74,75.46,75.6,39823.0,74.8821,74.9811,74.7039,74.8425,39823.0
2024-12-18 15:00:00,75.62,75.78,75.57,75.66,42065.0,74.8623,75.0207,74.8128,74.9019,42065.0
2024-12-18 15:05:00,75.66,75.9,75.58,75.88,30916.0,74.9019,75.1395,74.8227,75.1197,30916.0
2024-12-18 15:10:00,75.89,76.04,75.8,76.04,77345.0,75.1296,75.2781,75.0405,75.2781,77345.0
2024-12-18 15:15:00,76.04,76.11,75.72,75.73,68842.0,75.2781,75.3474,74.9613,74.9712,68842.0
2024-12-18 15:20:00,75.7,75.92,75.67,75.73,19132.0,74.9415,75.1593,74.9118,74.9712,19132.0
2024-12-18 15:25:00,75.73,75.77,75.38,75.52,33404.0,74.9712,75.0108,74.6247,74.7633,33404.0
2024-12-18 15:30:00,75.55,75.78,75.53,75.67,41847.0,74.793,75.0207,74.7732,74.9118,41847.0
2024-12-18 15:35:00,75.69,75.72,75.41,75.43,33793.0,74.9316,74.9613,74.6544,74.6742,33793.0
2024-12-18 15:40:00,75.41,75.44,74.88,74.97,47543.0,74.6544,74.6841,74.1297,74.2188,47543.0
2024-12-18 15:45:00,74.92,75.35,74.86,75.24,75794.0,74.1693,74.595,74.1099,74.4861,75794.0
2024-12-18 15:50:00,75.17,75.4,75.16,75.2,86517.0,74.4168,74.6445,74.4069,74.4465,86517.0
2024-12-18 15:55:00,75.21,75.23,74.94,74.96,274365.0,74.4564,74.4762,74.1891,74.2089,274365.0
2024-12-19 09:30:00,74.99,76.4,74.7,76.19,113119.0,74.2386,75.6345,73.9515,75.4266,113119.0
2024-12-19 09:35:00,75.98,75.98,75.15,75.15,19111.0,75.2187,75.2187,74.397,74.397,19111.0
2024-12-19 09:40:00,75.32,75.55,74.92,75.07,28607.0,74.5653,74.793,74.1693,74.3178,28607.0
2024-12-19 09:45:00,75.03,75.09,74.27,74.33,52151.0,74.2782,74.3376,73.5258,73.5852,52151.0
2024-12-19 09:50:00,74.28,74.81,74.28,74.6,29676.0,73.5357,74.0604,73.5357,73.8525,29676.0
2024-12-19 09:55:00,74.67,75.24,74.67,75.01,55615.0,73.9218,74.4861,73.9218,74.2584,55615.0
2024-12-19 10:00:00,75.01,75.08,74.67,75.04,61262.0,74.2584,74.3277,73.9218,74.2881,61262.0
2024-12-19 10:05:00,75.05,75.29,74.86,74.95,48237.0,74.298,74.5356,74.1099,74.199,48237.0
2024-12-19 10:10:00,74.86,75.05,74.81,74.82,35381.0,74.1099,74.298,74.0604,74.0703,35381.0
2024-12-19 10:15:00,74.82,74.83,74.44,74.52,24531.0,74.0703,74.0802,73.6941,73.7733,24531.0
2024-12-19 10:20:00,74.54,74.55,74.36,74.45,17726.0,73.7931,73.803,73.6149,73.704,17726.0
2024-12-19 10:25:00,74.5,74.86,74.44,74.62,18043.0,73.7535,74.1099,73.6941,73.8723,18043.0
2024-12-19 10:30:00,74.59,74.68,74.45,74.61,41453.0,73.8426,73.9317,73.704,73.8624,41453.0
2024-12-19 10:35:00,74.64,74.64,74.26,74.51,26879.0,73.8921,73.8921,73.5159,73.7634,26879.0
2024-12-19 10:40:00,74.53,74.78,74.27,74.78,40106.0,73.7832,74.0307,73.5258,74.0307,40106.0
2024-12-19 10:45:00,74.7,74.75,74.31,74.34,10617.0,73.9515,74.001,73.5654,73.5951,10617.0
2024-12-19 10:50:00,74.36,74.45,74.21,74.34,18327.0,73.6149,73.704,73.4664,73.5951,18327.0
2024-12-19 10:55:00,74.32,74.37,74.22,74.32,18559.0,73.5753,73.6248,73.4763,73.5753,18559.0
2024-12-19 11:00:00,74.32,74.33,74.1,74.1,25333.0,73.5753,73.5852,73.3575,73.3575,25333.0
2024-12-19 11:05:00,74.07,74.19,73.93,74.12,14084.0,73.3278,73.4466,73.1892,73.3773,14084.0
2024-12-19 11:10:00,74.16,74.17,74.04,74.12,10693.0,73.4169,73.4268,73.2981,73.3773,10693.0
2024-12-19 11:15:00,74.16,74.47,74.13,74.33,24381.0,73.4169,73.7238,73.3872,73.5852,24381.0
2024-12-19 11:20:00,74.31,74.42,74.24,74.38,23007.0,73.5654,73.6743,73.4961,73.6347,23007.0
2024-12-19 11:25:00,74.38,74.6,74.22,74.31,61604.0,73.6347,73.8525,73.4763,73.5654,61604.0
2024-12-19 11:30:00,74.26,74.43,74.25,74.3,21087.0,73.5159,73.6842,73.506,73.5555,21087.0
2024-12-19 11:35:00,74.31,74.43,74.15,74.28,29066.0,73.5654,73.6842,73.407,73.5357,29066.0
2024-12-19 11:40:00,74.26,74.35,74.18,74.32,12905.0,73.5159,73.605,73.4367,73.5753,12905.0
2024-12-19 11:45:00,74.24,74.3,74.15,74.3,5528.0,73.4961,73.5555,73.407,73.5555,5528.0
2024-12-19 11:50:00,74.28,74.28,73.9,73.91,7667.0,73.5357,73.5357,73.1595,73.1694,7667.0
2024-12-19 11:55:00,73.93,73.98,73.89,73.91,11811.0,73.1892,73.2387,73.1496,73.1694,11811.0
2024-12-19 12:00:00,73.97,74.1,73.92,74.05,11359.0,73.2288,73.3575,73.1793,73.308,11359.0
2024-12-19 12:05:00,74.08,74.08,73.93,74.02,11098.0,73.3377,73.3377,73.1892,73.2783,11098.0
2024-12-19 12:10:00,74.03,74.06,73.89,74.04,12677.0,73.2882,73.3179,73.1496,73.2981,12677.0
2024-12-19 12:15:00,74.06,74.34,74.05,74.34,7609.0,73.3179,73.5951,73.308,73.5951,7609.0
2024-12-19 12:20:00,74.31,74.32,74.22,74.28,7726.0,73.5654,73.5753,73.4763,73.5357,7726.0
2024-12-19 12:25:00,74.31,74.43,74.26,74.31,16421.0,73.5654,73.6842,73.5159,73.5654,16421.0
2024-12-19 12:30:00,74.3,74.3,74.2,74.2,9123.0,73.5555,73.5555,73.4565,73.4565,9123.0
2024-12-19 12:35:00,74.23,74.27,74.18,74.23,9297.0,73.4862,73.5258,73.4367,73.4862,9297.0
2024-12-19 12:40:00,74.23,74.24,74.12,74.15,12522.0,73.4862,73.4961,73.3773,73.407,12522.0
2024-12-19 12:45:00,74.15,74.34,74.13,74.34,7337.0,73.407,73.5951,73.3872,73.5951,7337.0
2024-12-19 12:50:00,74.31,74.36,74.23,74.33,5414.0,73.5654,73.6149,73.4862,73.5852,5414.0
2024-12-19 12:55:00,74.39,74.53,74.36,74.53,5622.0,73.6446,73.7832,73.6149,73.7832,5622.0
2024-12-19 13:00:00,74.48,74.56,74.34,74.39,7365.0,73.7337,73.8129,73.5951,73.6446,7365.0
2024-12-19 13:05:00,74.42,74.52,74.39,74.48,5421.0,73.6743,73.7733,73.6446,73.7337,5421.0
2024-12-19 13:10:00,74.48,74.68,74.45,74.68,14826.0,73.7337,73.9317,73.704,73.9317,14826.0
2024-12-19 13:15:00,74.64,74.75,74.63,74.7,9841.0,73.8921,74.001,73.8822,73.9515,9841.0
2024-12-19 13:20:00,74.75,74.78,74.67,74.76,8011.0,74.001,74.0307,73.9218,74.0109,8011.0
2024-12-19 13:25:00,74.76,74.99,74.68,74.99,12676.0,74.0109,74.2386,73.9317,74.2386,12676.0
2024-12-19 13:30:00,74.92,74.95,74.73,74.86,13413.0,74.1693,74.199,73.9812,74.1099,13413.0
2024-12-19 13:35:00,74.84,74.86,74.75,74.81,8522.0,74.0901,74.1099,74.001,74.0604,8522.0
2024-12-19 13:40:00,74.81,74.87,74.79,74.86,6190.0,74.0604,74.1198,74.0406,74.1099,6190.0
2024-12-19 13:45:00,74.83,74.89,74.8,74.89,6117.0,74.0802,74.1396,74.0505,74.1396,6117.0
2024-12-19 13:50:00,74.89,74.92,74.82,74.82,10531.0,74.1396,74.1693,74.0703,74.0703,10531.0
2024-12-19 13:55:00,74.82,75.07,74.81,75.07,21076.0,74.0703,74.3178,74.0604,74.3178,21076.0
2024-12-19 14:00:00,75.03,75.1,74.98,75.04,10663.0,74.2782,74.3475,74.2287,74.2881,10663.0
2024-12-19 14:05:00,75.09,75.15,74.82,74.83,15355.0,74.3376,74.397,74.0703,74.0802,15355.0
2024-12-19 14:10:00,74.82,74.84,74.71,74.73,5376.0,74.0703,74.0901,73.9614,73.9812,5376.0
2024-12-19 14:15:00,74.71,74.74,74.6,74.71,11970.0,73.9614,73.9911,73.8525,73.9614,11970.0
2024-12-19 14:20:00,74.72,74.89,74.67,74.86,9756.0,73.9713,74.1396,73.9218,74.1099,9756.0
2024-12-19 14:25:00,74.86,74.92,74.79,74.82,12688.0,74.1099,74.1693,74.0406,74.0703,12688.0
2024-12-19 14:30:00,74.8,74.81,74.69,74.69,7811.0,74.0505,74.0604,73.9416,73.9416,7811.0
2024-12-19 14:35:00,74.72,74.75,74.6,74.61,15708.0,73.9713,74.001,73.8525,73.8624,15708.0
2024-12-19 14:40:00,74.61,74.68,74.56,74.63,12410.0,73.8624,73.9317,73.8129,73.8822,12410.0
2024-12-19 14:45:00,74.61,74.68,74.57,74.63,10869.0,73.8624,73.9317,73.8228,73.8822,10869.0
2024-12-19 14:50:00,74.62,74.7,74.62,74.65,8454.0,73.8723,73.9515,73.8723,73.902,8454.0
2024-12-19 14:55:00,74.66,74.68,74.56,74.59,12091.0,73.9119,73.9317,73.8129,73.8426,12091.0
2024-12-19 15:00:00,74.57,74.7,74.53,74.58,14598.0,73.8228,73.9515,73.7832,73.8327,14598.0
2024-12-19 15:05:00,74.56,74.59,74.5,74.58,13879.0,73.8129,73.8426,73.7535,73.8327,13879.0
2024-12-19 15:10:00,74.55,74.56,74.48,74.53,10797.0,73.803,73.8129,73.7337,73.7832,10797.0
2024-12-19 15:15:00,74.53,74.63,74.51,74.61,13687.0,73.7832,73.8822,73.7634,73.8624,13687.0
2024-12-19 15:20:00,74.61,74.91,74.59,74.91,25499.0,73.8624,74.1594,73.8426,74.1594,25499.0
2024-12-19 15:25:00,74.89,74.93,74.78,74.91,21543.0,74.1396,74.1792,74.0307,74.1594,21543.0
2024-12-19 15:30:00,74.91,75.03,74.88,75.0,24322.0,74.1594,74.2782,74.1297,74.2485,24322.0
2024-12-19 15:35:00,74.99,75.33,74.93,75.32,33946.0,74.2386,74.5752,74.1792,74.5653,33946.0
2024-12-19 15:40:00,75.3,75.3,75.09,75.15,26971.0,74.5455,74.5455,74.3376,74.397,26971.0
2024-12-19 15:45:00,75.15,75.21,75.1,75.17,50347.0,74.397,74.4564,74.3475,74.4168,50347.0
2024-12-19 15:50:00,75.14,75.17,74.81,74.84,52795.0,74.3871,74.4168,74.0604,74.0901,52795.0
2024-12-19 15:55:00,74.86,74.87,74.58,74.7,244795.0,74.1099,74.1198,73.8327,73.9515,244795.0
2024-12-20 09:30:00,74.0,74.8,73.97,74.62,351225.0,73.2585,74.0505,73.2288,73.8723,351225.0
2024-12-20 09:35:00,74.51,74.9,74.18,74.76,16515.0,73.7634,74.1495,73.4367,74.0109,16515.0
2024-12-20 09:40:00,74.67,75.04,74.66,74.93,40815.0,73.9218,74.2881,73.9119,74.1792,40815.0
2024-12-20 09:45:00,74.94,75.09,74.38,74.48,13738.0,74.1891,74.3376,73.6347,73.7337,13738.0
2024-12-20 09:50:00,74.51,74.63,74.24,74.59,11578.0,73.7634,73.8822,73.4961,73.8426,11578.0
2024-12-20 09:55:00,74.64,74.7,74.36,74.49,10075.0,73.8921,73.9515,73.6149,73.7436,10075.0
2024-12-20 10:00:00,74.54,74.74,74.41,74.5,17306.0,73.7931,73.9911,73.6644,73.7535,17306.0
2024-12-20 10:05:00,74.47,74.8,74.46,74.49,19582.0,73.7238,74.0505,73.7139,73.7436,19582.0
2024-12-20 10:10:00,74.41,74.68,74.3,74.6,12183.0,73.6644,73.9317,73.5555,73.8525,12183.0
2024-12-20 10:15:00,74.59,74.82,74.49,74.82,15505.0,73.8426,74.0703,73.7436,74.0703,15505.0
2024-12-20 10:20:00,74.81,74.98,74.71,74.87,15557.0,74.0604,74.2287,73.9614,74.1198,15557.0
2024-12-20 10:25:00,74.87,75.17,74.73,75.03,34138.0,74.1198,74.4168,73.9812,74.2782,34138.0
2024-12-20 10:30:00,75.11,75.31,74.85,74.9,44138.0,74.3574,74.5554,74.1,74.1495,44138.0
2024-12-20 10:35:00,74.84,74.88,74.63,74.72,12785.0,74.0901,74.1297,73.8822,73.9713,12785.0
2024-12-20 10:40:00,74.67,74.97,74.63,74.75,90420.0,73.9218,74.2188,73.8822,74.001,90420.0
2024-12-20 10:45:00,74.76,74.77,74.55,74.67,12290.0,74.0109,74.0208,73.803,73.9218,12290.0
2024-12-20 10:50:00,74.7,74.86,74.68,74.82,36713.0,73.9515,74.1099,73.9317,74.0703,36713.0
2024-12-20 10:55:00,74.79,74.86,74.73,74.76,20913.0,74.0406,74.1099,73.9812,74.0109,20913.0
2024-12-20 11:00:00,74.76,74.87,74.7,74.83,24388.0,74.0109,74.1198,73.9515,74.0802,24388.0
2024-12-20 11:05:00,74.85,75.01,74.81,74.91,21614.0,74.1,74.2584,74.0604,74.1594,21614.0
2024-12-20 11:10:00,74.9,75.01,74.89,74.94,23858.0,74.1495,74.2584,74.1396,74.1891,23858.0
2024-12-20 11:15:00,74.94,75.42,74.91,75.4,242579.0,74.1891,74.6643,74.1594,74.6445,242579.0
2024-12-20 11:20:00,75.34,75.35,75.14,75.23,65187.0,74.5851,74.595,74.3871,74.4762,65187.0
2024-12-20 11:25:00,75.23,75.26,75.1,75.26,24324.0,74.4762,74.5059,74.3475,74.5059,24324.0
2024-12-20 11:30:00,75.2,75.24,75.11,75.16,21906.0,74.4465,74.4861,74.3574,74.4069,21906.0
2024-12-20 11:35:00,75.14,75.37,75.11,75.31,28543.0,74.3871,74.6148,74.3574,74.5554,28543.0
2024-12-20 11:40:00,75.38,75.47,75.31,75.34,34166.0,74.6247,74.7138,74.5554,74.5851,34166.0
2024-12-20 11:45:00,75.34,75.51,75.32,75.37,12144.0,74.5851,74.7534,74.5653,74.6148,12144.0
2024-12-20 11:50:00,75.36,75.55,75.32,75.55,22119.0,74.6049,74.793,74.5653,74.793,22119.0
2024-12-20 11:55:00,75.55,75.55,75.35,75.35,27325.0,74.793,74.793,74.595,74.595,27325.0
2024-12-20 12:00:00,75.33,75.43,75.25,75.4,9513.0,74.5752,74.6742,74.496,74.6445,9513.0
2024-12-20 12:05:00,75.4,75.44,75.3,75.33,13314.0,74.6445,74.6841,74.5455,74.5752,13314.0
2024-12-20 12:10:00,75.36,75.45,75.34,75.36,26354.0,74.6049,74.694,74.5851,74.6049,26354.0
2024-12-20 12:15:00,75.33,75.4,75.29,75.3,14485.0,74.5752,74.6445,74.5356,74.5455,14485.0
2024-12-20 12:20:00,75.33,75.36,75.25,75.27,6599.0,74.5752,74.6049,74.496,74.5158,6599.0
2024-12-20 12:25:00,75.25,75.39,75.23,75.36,16331.0,74.496,74.6346,74.4762,74.6049,16331.0
2024-12-20 12:30:00,75.32,75.34,75.2,75.2,7505.0,74.5653,74.5851,74.4465,74.4465,7505.0
2024-12-20 12:35:00,75.2,75.34,75.18,75.3,29140.0,74.4465,74.5851,74.4267,74.5455,29140.0
2024-12-20 12:40:00,75.31,75.36,75.19,75.21,19311.0,74.5554,74.6049,74.4366,74.4564,19311.0
2024-12-20 12:45:00,75.21,75.41,75.11,75.36,28306.0,74.4564,74.6544,74.3574,74.6049,28306.0
2024-12-20 12:50:00,75.35,75.4,75.31,75.4,40783.0,74.595,74.6445,74.5554,74.6445,40783.0
2024-12-20 12:55:00,75.39,75.4,75.35,75.37,9694.0,74.6346,74.6445,74.595,74.6148,9694.0
2024-12-20 13:00:00,75.39,75.4,75.31,75.36,25683.0,74.6346,74.6445,74.5554,74.6049,25683.0
2024-12-20 13:05:00,75.35,75.4,75.33,75.37,284965.0,74.595,74.6445,74.5752,74.6148,284965.0
2024-12-20 13:10:00,75.37,75.37,75.2,75.2,21940.0,74.6148,74.6148,74.4465,74.4465,21940.0
2024-12-20 13:15:00,75.18,75.22,74.93,75.03,17192.0,74.4267,74.4663,74.1792,74.2782,17192.0
2024-12-20 13:20:00,75.02,75.03,74.93,74.93,10407.0,74.2683,74.2782,74.1792,74.1792,10407.0
2024-12-20 13:25:00,74.93,74.99,74.85,74.86,20368.0,74.1792,74.2386,74.1,74.1099,20368.0
2024-12-20 13:30:00,74.91,75.01,74.87,74.91,13853.0,74.1594,74.2584,74.1198,74.1594,13853.0
2024-12-20 13:35:00,74.93,74.94,74.82,74.82,5773.0,74.1792,74.1891,74.0703,74.0703,5773.0
2024-12-20 13:40:00,74.8,74.86,74.77,74.8,11094.0,74.0505,74.1099,74.0208,74.0505,11094.0
2024-12-20 13:45:00,74.79,74.81,74.69,74.7,7750.0,74.0406,74.0604,73.9416,73.9515,7750.0
2024-12-20 13:50:00,74.68,74.83,74.64,74.78,12815.0,73.9317,74.0802,73.8921,74.0307,12815.0
2024-12-20 13:55:00,74.81,74.88,74.62,74.62,13656.0,74.0604,74.1297,73.8723,73.8723,13656.0
2024-12-20 14:00:00,74.59,74.65,74.52,74.56,14442.0,73.8426,73.902,73.7733,73.8129,14442.0
2024-12-20 14:05:00,74.52,74.57,74.48,74.57,13048.0,73.7733,73.8228,73.7337,73.8228,13048.0
2024-12-20 14:10:00,74.55,74.6,74.54,74.59,19931.0,73.803,73.8525,73.7931,73.8426,19931.0
2024-12-20 14:15:00,74.57,74.65,74.54,74.59,22930.0,73.8228,73.902,73.7931,73.8426,22930.0
2024-12-20 14:20:00,74.59,74.9,74.59,74.9,21907.0,73.8426,74.1495,73.8426,74.1495,21907.0
2024-12-20 14:25:00,74.89,74.89,74.78,74.84,23205.0,74.1396,74.1396,74.0307,74.0901,23205.0
2024-12-20 14:30:00,74.84,74.9,74.83,74.84,23105.0,74.0901,74.1495,74.0802,74.0901,23105.0
2024-12-20 14:35:00,74.86,74.94,74.85,74.89,33021.0,74.1099,74.1891,74.1,74.1396,33021.0
2024-12-20 14:40:00,74.88,75.04,74.86,74.98,27884.0,74.1297,74.2881,74.1099,74.2287,27884.0
2024-12-20 14:45:00,74.98,75.04,74.81,74.81,11215.0,74.2287,74.2881,74.0604,74.0604,11215.0
2024-12-20 14:50:00,74.81,74.91,74.74,74.78,17526.0,74.0604,74.1594,73.9911,74.0307,17526.0
2024-12-20 14:55:00,74.76,74.77,74.62,74.64,20120.0,74.0109,74.0208,73.8723,73.8921,20120.0
2024-12-20 15:00:00,74.65,74.67,74.53,74.64,28522.0,73.902,73.9218,73.7832,73.8921,28522.0
2024-12-20 15:05:00,74.64,74.7,74.58,74.7,24354.0,73.8921,73.9515,73.8327,73.9515,24354.0
2024-12-20 15:10:00,74.7,74.98,74.7,74.88,35651.0,73.9515,74.2287,73.9515,74.1297,35651.0
2024-12-20 15:15:00,74.91,74.93,74.77,74.8,22363.0,74.1594,74.1792,74.0208,74.0505,22363.0
2024-12-20 15:20:00,74.79,74.81,74.64,74.69,23460.0,74.0406,74.0604,73.8921,73.9416,23460.0
2024-12-20 15:25:00,74.68,74.81,74.67,74.75,21131.0,73.9317,74.0604,73.9218,74.001,21131.0
2024-12-20 15:30:00,74.75,74.89,74.6,74.89,54215.0,74.001,74.1396,73.8525,74.1396,54215.0
2024-12-20 15:35:00,74.89,75.05,74.81,74.86,40548.0,74.1396,74.298,74.0604,74.1099,40548.0
2024-12-20 15:40:00,74.86,74.9,74.5,74.53,94644.0,74.1099,74.1495,73.7535,73.7832,94644.0
2024-12-20 15:45:00,74.53,74.6,74.43,74.43,63591.0,73.7832,73.8525,73.6842,73.6842,63591.0
2024-12-20 15:50:00,74.45,74.67,74.42,74.51,107234.0,73.704,73.9218,73.6743,73.7634,107234.0
2024-12-20 15:55:00,74.5,74.55,74.35,74.36,322935.0,73.7535,73.803,73.605,73.6149,322935.0
2024-12-23 09:30:00,73.93,74.99,73.64,74.92,51921.0,73.1892,74.2386,72.9021,74.1693,51921.0
2024-12-23 09:35:00,74.85,74.98,74.42,74.52,12698.0,74.1,74.2287,73.6743,73.7733,12698.0
2024-12-23 09:40:00,74.44,75.09,74.44,74.64,27696.0,73.6941,74.3376,73.6941,73.8921,27696.0
2024-12-23 09:45:00,74.52,74.96,74.51,74.88,17396.0,73.7733,74.2089,73.7634,74.1297,17396.0
2024-12-23 09:50:00,74.86,74.87,74.7,74.72,10173.0,74.1099,74.1198,73.9515,73.9713,10173.0
2024-12-23 09:55:00,74.74,75.2,74.74,75.01,34652.0,73.9911,74.4465,73.9911,74.2584,34652.0
2024-12-23 10:00:00,75.09,75.37,74.91,75.15,35352.0,74.3376,74.6148,74.1594,74.397,35352.0
2024-12-23 10:05:00,75.1,75.17,74.76,74.77,27917.0,74.3475,74.4168,74.0109,74.0208,27917.0
2024-12-23 10:10:00,74.72,74.95,74.66,74.72,21244.0,73.9713,74.199,73.9119,73.9713,21244.0
2024-12-23 10:15:00,74.74,74.77,74.51,74.51,4345.0,73.9911,74.0208,73.7634,73.7634,4345.0
2024-12-23 10:20:00,74.52,74.52,74.34,74.37,14988.0,73.7733,73.7733,73.5951,73.6248,14988.0
2024-12-23 10:25:00,74.42,74.7,74.37,74.63,18616.0,73.6743,73.9515,73.6248,73.8822,18616.0
2024-12-23 10:30:00,74.63,74.68,74.34,74.59,10091.0,73.8822,73.9317,73.5951,73.8426,10091.0
2024-12-23 10:35:00,74.55,74.55,74.36,74.42,7452.0,73.803,73.803,73.6149,73.6743,7452.0
2024-12-23 10:40:00,74.42,74.47,74.33,74.35,5517.0,73.6743,73.7238,73.5852,73.605,5517.0
2024-12-23 10:45:00,74.37,74.37,74.13,74.26,9106.0,73.6248,73.6248,73.3872,73.5159,9106.0
2024-12-23 10:50:00,74.31,74.31,74.17,74.19,7006.0,73.5654,73.5654,73.4268,73.4466,7006.0
2024-12-23 10:55:00,74.17,74.27,74.16,74.16,13184.0,73.4268,73.5258,73.4169,73.4169,13184.0
2024-12-23 11:00:00,74.24,74.24,74.15,74.23,8420.0,73.4961,73.4961,73.407,73.4862,8420.0
2024-12-23 11:05:00,74.23,74.35,74.13,74.35,26555.0,73.4862,73.605,73.3872,73.605,26555.0
2024-12-23 11:10:00,74.35,74.4,74.28,74.4,12197.0,73.605,73.6545,73.5357,73.6545,12197.0
2024-12-23 11:15:00,74.4,74.45,74.36,74.42,7862.0,73.6545,73.704,73.6149,73.6743,7862.0
2024-12-23 11:20:00,74.41,74.52,74.34,74.38,14165.0,73.6644,73.7733,73.5951,73.6347,14165.0
2024-12-23 11:25:00,74.38,74.41,74.23,74.25,18222.0,73.6347,73.6644,73.4862,73.506,18222.0
2024-12-23 11:30:00,74.24,74.28,74.1,74.23,6548.0,73.4961,73.5357,73.3575,73.4862,6548.0
2024-12-23 11:35:00,74.25,74.29,74.18,74.21,10120.0,73.506,73.5456,73.4367,73.4664,10120.0
2024-12-23 11:40:00,74.23,74.32,74.1,74.25,52671.0,73.4862,73.5753,73.3575,73.506,52671.0
2024-12-23 11:45:00,74.29,74.29,74.19,74.22,5574.0,73.5456,73.5456,73.4466,73.4763,5574.0
2024-12-23 11:50:00,74.26,74.32,74.22,74.22,15368.0,73.5159,73.5753,73.4763,73.4763,15368.0
2024-12-23 11:55:00,74.19,74.19,74.0,74.04,8252.0,73.4466,73.4466,73.2585,73.2981,8252.0
2024-12-23 12:00:00,74.09,74.1,73.95,73.98,6221.0,73.3476,73.3575,73.209,73.2387,6221.0
2024-12-23 12:05:00,73.94,74.14,73.88,74.14,12645.0,73.1991,73.3971,73.1397,73.3971,12645.0
2024-12-23 12:10:00,74.17,74.18,73.97,73.97,9710.0,73.4268,73.4367,73.2288,73.2288,9710.0
2024-12-23 12:15:00,74.06,74.06,73.8,73.84,8452.0,73.3179,73.3179,73.0605,73.1001,8452.0
2024-12-23 12:20:00,73.84,73.88,73.73,73.73,7607.0,73.1001,73.1397,72.9912,72.9912,7607.0
2024-12-23 12:25:00,73.73,73.79,73.68,73.76,8412.0,72.9912,73.0506,72.9417,73.0209,8412.0
2024-12-23 12:30:00,73.75,73.94,73.64,73.88,26004.0,73.011,73.1991,72.9021,73.1397,26004.0
2024-12-23 12:35:00,73.88,74.03,73.85,74.02,18380.0,73.1397,73.2882,73.11,73.2783,18380.0
2024-12-23 12:40:00,74.01,74.13,73.97,74.03,11407.0,73.2684,73.3872,73.2288,73.2882,11407.0
2024-12-23 12:45:00,74.08,74.17,74.01,74.12,7485.0,73.3377,73.4268,73.2684,73.3773,7485.0
2024-12-23 12:50:00,74.13,74.15,73.97,74.05,14263.0,73.3872,73.407,73.2288,73.308,14263.0
2024-12-23 12:55:00,74.04,74.1,74.02,74.04,3083.0,73.2981,73.3575,73.2783,73.2981,3083.0
2024-12-23 13:00:00,74.04,74.13,74.02,74.1,6532.0,73.2981,73.3872,73.2783,73.3575,6532.0
2024-12-23 13:05:00,74.04,74.12,74.04,74.09,9746.0,73.2981,73.3773,73.2981,73.3476,9746.0
2024-12-23 13:10:00,74.09,74.26,74.08,74.26,4907.0,73.3476,73.5159,73.3377,73.5159,4907.0
2024-12-23 13:15:00,74.27,74.4,74.26,74.4,13809.0,73.5258,73.6545,73.5159,73.6545,13809.0
2024-12-23 13:20:00,74.36,74.37,74.22,74.31,19157.0,73.6149,73.6248,73.4763,73.5654,19157.0
2024-12-23 13:25:00,74.29,74.56,74.27,74.5,19796.0,73.5456,73.8129,73.5258,73.7535,19796.0
2024-12-23 13:30:00,74.5,74.6,74.46,74.48,12601.0,73.7535,73.8525,73.7139,73.7337,12601.0
2024-12-23 13:35:00,74.51,74.53,74.29,74.38,27879.0,73.7634,73.7832,73.5456,73.6347,27879.0
2024-12-23 13:40:00,74.38,74.38,74.09,74.12,21439.0,73.6347,73.6347,73.3476,73.3773,21439.0
2024-12-23 13:45:00,74.14,74.24,74.11,74.2,9074.0,73.3971,73.4961,73.3674,73.4565,9074.0
2024-12-23 13:50:00,74.2,74.29,74.19,74.26,5536.0,73.4565,73.5456,73.4466,73.5159,5536.0
2024-12-23 13:55:00,74.27,74.28,74.2,74.2,7117.0,73.5258,73.5357,73.4565,73.4565,7117.0
2024-12-23 14:00:00,74.28,74.4,74.18,74.4,22918.0,73.5357,73.6545,73.4367,73.6545,22918.0
2024-12-23 14:05:00,74.41,74.42,74.33,74.35,7690.0,73.6644,73.6743,73.5852,73.605,7690.0
2024-12-23 14:10:00,74.35,74.37,74.31,74.36,10161.0,73.605,73.6248,73.5654,73.6149,10161.0
2024-12-23 14:15:00,74.35,74.4,74.34,74.39,14396.0,73.605,73.6545,73.5951,73.6446,14396.0
2024-12-23 14:20:00,74.39,74.48,74.36,74.43,16536.0,73.6446,73.7337,73.6149,73.6842,16536.0
2024-12-23 14:25:00,74.4,74.55,74.36,74.5,31684.0,73.6545,73.803,73.6149,73.7535,31684.0
2024-12-23 14:30:00,74.54,74.54,74.34,74.37,10747.0,73.7931,73.7931,73.5951,73.6248,10747.0
2024-12-23 14:35:00,74.37,74.38,74.19,74.19,7719.0,73.6248,73.6347,73.4466,73.4466,7719.0
2024-12-23 14:40:00,74.23,74.44,74.21,74.44,18813.0,73.4862,73.6941,73.4664,73.6941,18813.0
2024-12-23 14:45:00,74.4,74.43,74.3,74.3,10542.0,73.6545,73.6842,73.5555,73.5555,10542.0
2024-12-23 14:50:00,74.33,74.38,74.28,74.32,13499.0,73.5852,73.6347,73.5357,73.5753,13499.0
2024-12-23 14:55:00,74.31,74.39,74.28,74.28,11898.0,73.5654,73.6446,73.5357,73.5357,11898.0
2024-12-23 15:00:00,74.26,74.4,74.18,74.4,9498.0,73.5159,73.6545,73.4367,73.6545,9498.0
2024-12-23 15:05:00,74.35,74.38,74.28,74.28,13614.0,73.605,73.6347,73.5357,73.5357,13614.0
2024-12-23 15:10:00,74.31,74.31,74.23,74.29,7736.0,73.5654,73.5654,73.4862,73.5456,7736.0
2024-12-23 15:15:00,74.34,74.34,74.2,74.25,30034.0,73.5951,73.5951,73.4565,73.506,30034.0
2024-12-23 15:20:00,74.28,74.49,74.22,74.45,9879.0,73.5357,73.7436,73.4763,73.704,9879.0
2024-12-23 15:25:00,74.45,74.7,74.45,74.66,6604.0,73.704,73.9515,73.704,73.9119,6604.0
2024-12-23 15:30:00,74.69,74.79,74.65,74.75,11913.0,73.9416,74.0406,73.902,74.001,11913.0
2024-12-23 15:35:00,74.75,74.92,74.75,74.82,17453.0,74.001,74.1693,74.001,74.0703,17453.0
2024-12-23 15:40:00,74.86,74.89,74.57,74.58,15920.0,74.1099,74.1396,73.8228,73.8327,15920.0
2024-12-23 15:45:00,74.57,74.6,74.45,74.53,31631.0,73.8228,73.8525,73.704,73.7832,31631.0
2024-12-23 15:50:00,74.52,74.68,74.44,74.68,51330.0,73.7733,73.9317,73.6941,73.9317,51330.0
2024-12-23 15:55:00,74.66,74.91,74.66,74.75,251830.0,73.9119,74.1594,73.9119,74.001,251830.0
2024-12-24 09:30:00,74.77,74.77,74.25,74.44,46428.0,74.0208,74.0208,73.506,73.6941,46428.0
2024-12-24 09:35:00,74.44,74.44,74.13,74.23,13539.0,73.6941,73.6941,73.3872,73.4862,13539.0
2024-12-24 09:40:00,74.17,74.43,74.04,74.11,32813.0,73.4268,73.6842,73.2981,73.3674,32813.0
2024-12-24 09:45:00,74.11,74.11,73.71,73.8,21887.0,73.3674,73.3674,72.9714,73.0605,21887.0
2024-12-24 09:50:00,73.77,73.87,73.46,73.54,28502.0,73.0308,73.1298,72.7239,72.8031,28502.0
2024-12-24 09:55:00,73.51,73.62,73.5,73.57,13301.0,72.7734,72.8823,72.7635,72.8328,13301.0
2024-12-24 10:00:00,73.53,73.83,73.53,73.69,29081.0,72.7932,73.0902,72.7932,72.9516,29081.0
2024-12-24 10:05:00,73.74,73.81,73.67,73.73,16666.0,73.0011,73.0704,72.9318,72.9912,16666.0
2024-12-24 10:10:00,73.73,73.86,73.66,73.72,12204.0,72.9912,73.1199,72.9219,72.9813,12204.0
2024-12-24 10:15:00,73.74,74.1,73.74,74.1,16710.0,73.0011,73.3575,73.0011,73.3575,16710.0
2024-12-24 10:20:00,74.05,74.17,74.0,74.17,39420.0,73.308,73.4268,73.2585,73.4268,39420.0
2024-12-24 10:25:00,74.13,74.26,74.12,74.15,23549.0,73.3872,73.5159,73.3773,73.407,23549.0
2024-12-24 10:30:00,74.11,74.25,74.03,74.23,16213.0,73.3674,73.506,73.2882,73.4862,16213.0
2024-12-24 10:35:00,74.27,74.39,74.21,74.35,8394.0,73.5258,73.6446,73.4664,73.605,8394.0
2024-12-24 10:40:00,74.38,74.4,74.31,74.32,12660.0,73.6347,73.6545,73.5654,73.5753,12660.0
2024-12-24 10:45:00,74.33,74.54,74.33,74.5,9070.0,73.5852,73.7931,73.5852,73.7535,9070.0
2024-12-24 10:50:00,74.5,74.52,74.46,74.48,9302.0,73.7535,73.7733,73.7139,73.7337,9302.0
2024-12-24 10:55:00,74.48,74.57,74.42,74.53,16391.0,73.7337,73.8228,73.6743,73.7832,16391.0
2024-12-24 11:00:00,74.55,74.63,74.46,74.63,13443.0,73.803,73.8822,73.7139,73.8822,13443.0
2024-12-24 11:05:00,74.67,74.76,74.63,74.75,7739.0,73.9218,74.0109,73.8822,74.001,7739.0
2024-12-24 11:10:00,74.76,74.76,74.53,74.57,22179.0,74.0109,74.0109,73.7832,73.8228,22179.0
2024-12-24 11:15:00,74.54,74.54,74.34,74.34,7456.0,73.7931,73.7931,73.5951,73.5951,7456.0
2024-12-24 11:20:00,74.25,74.34,74.16,74.16,8714.0,73.506,73.5951,73.4169,73.4169,8714.0
2024-12-24 11:25:00,74.16,74.29,74.13,74.29,10376.0,73.4169,73.5456,73.3872,73.5456,10376.0
2024-12-24 11:30:00,74.27,74.48,74.27,74.39,6148.0,73.5258,73.7337,73.5258,73.6446,6148.0
2024-12-24 11:35:00,74.45,74.69,74.42,74.64,8981.0,73.704,73.9416,73.6743,73.8921,8981.0
2024-12-24 11:40:00,74.65,74.67,74.54,74.58,9484.0,73.902,73.9218,73.7931,73.8327,9484.0
2024-12-24 11:45:00,74.58,74.63,74.5,74.61,9733.0,73.8327,73.8822,73.7535,73.8624,9733.0
2024-12-24 11:50:00,74.59,74.65,74.56,74.65,8227.0,73.8426,73.902,73.8129,73.902,8227.0
2024-12-24 11:55:00,74.63,74.7,74.63,74.66,6336.0,73.8822,73.9515,73.8822,73.9119,6336.0
2024-12-24 12:00:00,74.65,74.65,74.55,74.63,10207.0,73.902,73.902,73.803,73.8822,10207.0
2024-12-24 12:05:00,74.65,74.74,74.62,74.72,9202.0,73.902,73.9911,73.8723,73.9713,9202.0
2024-12-24 12:10:00,74.72,74.84,74.7,74.79,8349.0,73.9713,74.0901,73.9515,74.0406,8349.0
2024-12-24 12:15:00,74.8,74.86,74.77,74.84,5952.0,74.0505,74.1099,74.0208,74.0901,5952.0
2024-12-24 12:20:00,74.8,74.85,74.8,74.81,5579.0,74.0505,74.1,74.0505,74.0604,5579.0
2024-12-24 12:25:00,74.8,74.95,74.8,74.94,13038.0,74.0505,74.199,74.0505,74.1891,13038.0
2024-12-24 12:30:00,74.94,75.01,74.91,74.97,22144.0,74.1891,74.2584,74.1594,74.2188,22144.0
2024-12-24 12:35:00,74.97,75.17,74.96,75.14,15954.0,74.2188,74.4168,74.2089,74.3871,15954.0
2024-12-24 12:40:00,75.16,75.29,75.12,75.29,12783.0,74.4069,74.5356,74.3673,74.5356,12783.0
2024-12-24 12:45:00,75.28,75.28,75.14,75.15,20309.0,74.5257,74.5257,74.3871,74.397,20309.0
2024-12-24 12:50:00,75.15,75.2,74.96,75.0,34687.0,74.397,74.4465,74.2089,74.2485,34687.0
2024-12-24 12:55:00,74.99,75.14,74.91,75.13,51156.0,74.2386,74.3871,74.1594,74.3772,51156.0
2024-12-26 09:30:00,74.88,74.88,74.51,74.87,17341.0,74.1297,74.1297,73.7634,74.1198,17341.0
2024-12-26 09:35:00,74.85,74.9,74.52,74.56,6397.0,74.1,74.1495,73.7733,73.8129,6397.0
2024-12-26 09:40:00,74.59,74.92,74.56,74.92,17549.0,73.8426,74.1693,73.8129,74.1693,17549.0
2024-12-26 09:45:00,74.92,75.09,74.76,75.09,5115.0,74.1693,74.3376,74.0109,74.3376,5115.0
2024-12-26 09:50:00,75.03,75.05,74.8,74.85,4385.0,74.2782,74.298,74.0505,74.1,4385.0
2024-12-26 09:55:00,74.84,75.01,74.79,74.99,6150.0,74.0901,74.2584,74.0406,74.2386,6150.0
2024-12-26 10:00:00,75.0,75.33,75.0,75.27,8296.0,74.2485,74.5752,74.2485,74.5158,8296.0
2024-12-26 10:05:00,75.23,75.25,75.17,75.21,4519.0,74.4762,74.496,74.4168,74.4564,4519.0
2024-12-26 10:10:00,75.24,75.25,75.01,75.03,5883.0,74.4861,74.496,74.2584,74.2782,5883.0
2024-12-26 10:15:00,75.03,75.18,75.01,75.12,10478.0,74.2782,74.4267,74.2584,74.3673,10478.0
2024-12-26 10:20:00,75.1,75.16,75.06,75.09,6929.0,74.3475,74.4069,74.3079,74.3376,6929.0
2024-12-26 10:25:00,75.08,75.23,75.03,75.06,15054.0,74.3277,74.4762,74.2782,74.3079,15054.0
2024-12-26 10:30:00,75.05,75.29,75.04,75.23,6514.0,74.298,74.5356,74.2881,74.4762,6514.0
2024-12-26 10:35:00,75.22,75.38,75.21,75.26,16333.0,74.4663,74.6247,74.4564,74.5059,16333.0
2024-12-26 10:40:00,75.22,75.25,75.1,75.21,6327.0,74.4663,74.496,74.3475,74.4564,6327.0
2024-12-26 10:45:00,75.24,75.36,75.2,75.33,9532.0,74.4861,74.6049,74.4465,74.5752,9532.0
2024-12-26 10:50:00,75.32,75.5,75.29,75.37,54481.0,74.5653,74.7435,74.5356,74.6148,54481.0
2024-12-26 10:55:00,75.4,75.49,75.37,75.47,24812.0,74.6445,74.7336,74.6148,74.7138,24812.0
2024-12-26 11:00:00,75.46,75.46,75.3,75.41,12968.0,74.7039,74.7039,74.5455,74.6544,12968.0
2024-12-26 11:05:00,75.46,75.61,75.46,75.48,12872.0,74.7039,74.8524,74.7039,74.7237,12872.0
2024-12-26 11:10:00,75.5,75.55,75.44,75.55,9723.0,74.7435,74.793,74.6841,74.793,9723.0
2024-12-26 11:15:00,75.56,75.59,75.51,75.53,4892.0,74.8029,74.8326,74.7534,74.7732,4892.0
2024-12-26 11:20:00,75.55,75.62,75.49,75.6,4813.0,74.793,74.8623,74.7336,74.8425,4813.0
2024-12-26 11:25:00,75.56,75.57,75.46,75.51,10414.0,74.8029,74.8128,74.7039,74.7534,10414.0
2024-12-26 11:30:00,75.48,75.51,75.39,75.4,6271.0,74.7237,74.7534,74.6346,74.6445,6271.0
2024-12-26 11:35:00,75.42,75.48,75.4,75.47,8485.0,74.6643,74.7237,74.6445,74.7138,8485.0
2024-12-26 11:40:00,75.48,75.53,75.47,75.5,3860.0,74.7237,74.7732,74.7138,74.7435,3860.0
2024-12-26 11:45:00,75.48,75.51,75.44,75.51,6145.0,74.7237,74.7534,74.6841,74.7534,6145.0
2024-12-26 11:50:00,75.51,75.6,75.46,75.56,12126.0,74.7534,74.8425,74.7039,74.8029,12126.0
2024-12-26 11:55:00,75.53,75.8,75.5,75.8,10654.0,74.7732,75.0405,74.7435,75.0405,10654.0
2024-12-26 12:00:00,75.81,75.89,75.74,75.89,4547.0,75.0504,75.1296,74.9811,75.1296,4547.0
2024-12-26 12:05:00,75.89,75.89,75.72,75.77,7600.0,75.1296,75.1296,74.9613,75.0108,7600.0
2024-12-26 12:10:00,75.77,75.77,75.59,75.59,6561.0,75.0108,75.0108,74.8326,74.8326,6561.0
2024-12-26 12:15:00,75.59,75.61,75.36,75.4,7367.0,74.8326,74.8524,74.6049,74.6445,7367.0
2024-12-26 12:20:00,75.36,75.42,75.26,75.42,12461.0,74.6049,74.6643,74.5059,74.6643,12461.0
2024-12-26 12:25:00,75.43,75.48,75.35,75.35,5202.0,74.6742,74.7237,74.595,74.595,5202.0
2024-12-26 12:30:00,75.39,75.41,75.3,75.41,3905.0,74.6346,74.6544,74.5455,74.6544,3905.0
2024-12-26 12:35:00,75.37,75.4,75.29,75.33,3360.0,74.6148,74.6445,74.5356,74.5752,3360.0
2024-12-26 12:40:00,75.35,75.47,75.33,75.46,5090.0,74.595,74.7138,74.5752,74.7039,5090.0
2024-12-26 12:45:00,75.46,75.49,75.32,75.33,3650.0,74.7039,74.7336,74.5653,74.5752,3650.0
2024-12-26 12:50:00,75.33,75.38,75.33,75.34,1862.0,74.5752,74.6247,74.5752,74.5851,1862.0
2024-12-26 12:55:00,75.38,75.39,75.29,75.34,3582.0,74.6247,74.6346,74.5356,74.5851,3582.0
2024-12-26 13:00:00,75.36,75.51,75.32,75.51,6926.0,74.6049,74.7534,74.5653,74.7534,6926.0
2024-12-26 13:05:00,75.51,75.53,75.46,75.47,2418.0,74.7534,74.7732,74.7039,74.7138,2418.0
2024-12-26 13:10:00,75.51,75.52,75.42,75.52,5144.0,74.7534,74.7633,74.6643,74.7633,5144.0
2024-12-26 13:15:00,75.51,75.58,75.5,75.58,4701.0,74.7534,74.8227,74.7435,74.8227,4701.0
2024-12-26 13:20:00,75.55,75.58,75.46,75.57,5539.0,74.793,74.8227,74.7039,74.8128,5539.0
2024-12-26 13:25:00,75.6,75.63,75.54,75.54,3544.0,74.8425,74.8722,74.7831,74.7831,3544.0
2024-12-26 13:30:00,75.51,75.59,75.36,75.36,5484.0,74.7534,74.8326,74.6049,74.6049,5484.0
2024-12-26 13:35:00,75.37,75.45,75.37,75.39,3250.0,74.6148,74.694,74.6148,74.6346,3250.0
2024-12-26 13:40:00,75.44,75.45,75.31,75.36,12557.0,74.6841,74.694,74.5554,74.6049,12557.0
2024-12-26 13:45:00,75.31,75.46,75.31,75.43,2396.0,74.5554,74.7039,74.5554,74.6742,2396.0
2024-12-26 13:50:00,75.45,75.48,75.38,75.47,2008.0,74.694,74.7237,74.6247,74.7138,2008.0
2024-12-26 13:55:00,75.45,75.5,75.41,75.5,4643.0,74.694,74.7435,74.6544,74.7435,4643.0
2024-12-26 14:00:00,75.48,75.48,75.37,75.39,5928.0,74.7237,74.7237,74.6148,74.6346,5928.0
2024-12-26 14:05:00,75.34,75.36,75.21,75.23,5365.0,74.5851,74.6049,74.4564,74.4762,5365.0
2024-12-26 14:10:00,75.24,75.26,75.19,75.2,4238.0,74.4861,74.5059,74.4366,74.4465,4238.0
2024-12-26 14:15:00,75.23,75.26,75.19,75.21,5616.0,74.4762,74.5059,74.4366,74.4564,5616.0
2024-12-26 14:20:00,75.21,75.28,75.15,75.26,6164.0,74.4564,74.5257,74.397,74.5059,6164.0
2024-12-26 14:25:00,75.28,75.3,75.25,75.28,2499.0,74.5257,74.5455,74.496,74.5257,2499.0
2024-12-26 14:30:00,75.28,75.41,75.26,75.27,12052.0,74.5257,74.6544,74.5059,74.5158,12052.0
2024-12-26 14:35:00,75.27,75.27,75.16,75.2,8561.0,74.5158,74.5158,74.4069,74.4465,8561.0
2024-12-26 14:40:00,75.16,75.22,75.08,75.11,7881.0,74.4069,74.4663,74.3277,74.3574,7881.0
2024-12-26 14:45:00,75.11,75.32,75.11,75.28,5231.0,74.3574,74.5653,74.3574,74.5257,5231.0
2024-12-26 14:50:00,75.28,75.28,75.2,75.23,5683.0,74.5257,74.5257,74.4465,74.4762,5683.0
2024-12-26 14:55:00,75.2,75.25,75.19,75.19,5084.0,74.4465,74.496,74.4366,74.4366,5084.0
2024-12-26 15:00:00,75.17,75.24,75.07,75.07,16500.0,74.4168,74.4861,74.3178,74.3178,16500.0
2024-12-26 15:05:00,75.07,75.1,75.02,75.05,5793.0,74.3178,74.3475,74.2683,74.298,5793.0
2024-12-26 15:10:00,75.03,75.05,74.91,74.94,22314.0,74.2782,74.298,74.1594,74.1891,22314.0
2024-12-26 15:15:00,74.94,74.97,74.87,74.91,6416.0,74.1891,74.2188,74.1198,74.1594,6416.0
2024-12-26 15:20:00,74.89,74.95,74.85,74.92,9995.0,74.1396,74.199,74.1,74.1693,9995.0
2024-12-26 15:25:00,74.91,74.95,74.87,74.89,9112.0,74.1594,74.199,74.1198,74.1396,9112.0
2024-12-26 15:30:00,74.87,74.97,74.82,74.92,10627.0,74.1198,74.2188,74.0703,74.1693,10627.0
2024-12-26 15:35:00,74.92,74.96,74.88,74.92,12451.0,74.1693,74.2089,74.1297,74.1693,12451.0
2024-12-26 15:40:00,74.93,74.94,74.88,74.9,9523.0,74.1792,74.1891,74.1297,74.1495,9523.0
2024-12-26 15:45:00,74.89,74.94,74.86,74.9,22759.0,74.1396,74.1891,74.1099,74.1495,22759.0
2024-12-26 15:50:00,74.92,75.19,74.91,75.15,42149.0,74.1693,74.4366,74.1594,74.397,42149.0
2024-12-26 15:55:00,75.16,75.22,74.99,74.99,125176.0,74.4069,74.4663,74.2386,74.2386,125176.0
2024-12-27 09:30:00,74.12,74.66,74.06,74.65,27515.0,73.3773,73.9119,73.3179,73.902,27515.0
2024-12-27 09:35:00,74.5,74.77,74.35,74.7,7364.0,73.7535,74.0208,73.605,73.9515,7364.0
2024-12-27 09:40:00,74.7,75.22,74.7,75.1,10673.0,73.9515,74.4663,73.9515,74.3475,10673.0
2024-12-27 09:45:00,75.02,75.15,74.94,75.08,6222.0,74.2683,74.397,74.1891,74.3277,6222.0
2024-12-27 09:50:00,74.99,75.08,74.85,74.85,10354.0,74.2386,74.3277,74.1,74.1,10354.0
2024-12-27 09:55:00,74.82,74.87,74.69,74.84,6089.0,74.0703,74.1198,73.9416,74.0901,6089.0
2024-12-27 10:00:00,74.8,74.85,74.65,74.66,9773.0,74.0505,74.1,73.902,73.9119,9773.0
2024-12-27 10:05:00,74.63,74.7,74.5,74.69,6556.0,73.8822,73.9515,73.7535,73.9416,6556.0
2024-12-27 10:10:00,74.65,74.65,74.37,74.4,7462.0,73.902,73.902,73.6248,73.6545,7462.0
2024-12-27 10:15:00,74.36,74.36,74.14,74.16,18213.0,73.6149,73.6149,73.3971,73.4169,18213.0
2024-12-27 10:20:00,74.17,74.35,74.07,74.21,7304.0,73.4268,73.605,73.3278,73.4664,7304.0
2024-12-27 10:25:00,74.34,74.34,74.14,74.17,7538.0,73.5951,73.5951,73.3971,73.4268,7538.0
2024-12-27 10:30:00,74.13,74.22,74.03,74.17,5078.0,73.3872,73.4763,73.2882,73.4268,5078.0
2024-12-27 10:35:00,74.2,74.55,74.17,74.55,9669.0,73.4565,73.803,73.4268,73.803,9669.0
2024-12-27 10:40:00,74.48,74.59,74.45,74.57,6283.0,73.7337,73.8426,73.704,73.8228,6283.0
2024-12-27 10:45:00,74.55,74.67,74.5,74.67,5645.0,73.803,73.9218,73.7535,73.9218,5645.0
2024-12-27 10:50:00,74.64,74.66,74.54,74.66,12460.0,73.8921,73.9119,73.7931,73.9119,12460.0
2024-12-27 10:55:00,74.66,74.7,74.51,74.53,8753.0,73.9119,73.9515,73.7634,73.7832,8753.0
2024-12-27 11:00:00,74.54,74.54,74.38,74.42,13183.0,73.7931,73.7931,73.6347,73.6743,13183.0
2024-12-27 11:05:00,74.45,74.53,74.42,74.49,13729.0,73.704,73.7832,73.6743,73.7436,13729.0
2024-12-27 11:10:00,74.47,74.49,74.4,74.45,15401.0,73.7238,73.7436,73.6545,73.704,15401.0
2024-12-27 11:15:00,74.45,74.48,74.17,74.32,19302.0,73.704,73.7337,73.4268,73.5753,19302.0
2024-12-27 11:20:00,74.31,74.31,74.19,74.22,12545.0,73.5654,73.5654,73.4466,73.4763,12545.0
2024-12-27 11:25:00,74.21,74.27,74.0,74.06,36188.0,73.4664,73.5258,73.2585,73.3179,36188.0
2024-12-27 11:30:00,74.07,74.26,74.06,74.16,29141.0,73.3278,73.5159,73.3179,73.4169,29141.0
2024-12-27 11:35:00,74.13,74.23,74.12,74.2,4765.0,73.3872,73.4862,73.3773,73.4565,4765.0
2024-12-27 11:40:00,74.2,74.29,74.17,74.2,8921.0,73.4565,73.5456,73.4268,73.4565,8921.0
2024-12-27 11:45:00,74.21,74.21,74.08,74.08,7719.0,73.4664,73.4664,73.3377,73.3377,7719.0
2024-12-27 11:50:00,74.07,74.09,73.93,73.93,3920.0,73.3278,73.3476,73.1892,73.1892,3920.0
2024-12-27 11:55:00,73.93,73.95,73.87,73.88,5535.0,73.1892,73.209,73.1298,73.1397,5535.0
2024-12-27 12:00:00,73.89,73.93,73.85,73.89,4117.0,73.1496,73.1892,73.11,73.1496,4117.0
2024-12-27 12:05:00,73.85,73.91,73.75,73.91,7207.0,73.11,73.1694,73.011,73.1694,7207.0
2024-12-27 12:10:00,73.9,73.94,73.8,73.8,3513.0,73.1595,73.1991,73.0605,73.0605,3513.0
2024-12-27 12:15:00,73.83,73.99,73.8,73.89,19466.0,73.0902,73.2486,73.0605,73.1496,19466.0
2024-12-27 12:20:00,73.84,73.85,73.73,73.78,10224.0,73.1001,73.11,72.9912,73.0407,10224.0
2024-12-27 12:25:00,73.8,73.86,73.79,73.84,6093.0,73.0605,73.1199,73.0506,73.1001,6093.0
2024-12-27 12:30:00,73.82,73.88,73.79,73.8,5736.0,73.0803,73.1397,73.0506,73.0605,5736.0
2024-12-27 12:35:00,73.79,73.8,73.69,73.8,7657.0,73.0506,73.0605,72.9516,73.0605,7657.0
2024-12-27 12:40:00,73.81,73.9,73.8,73.86,8773.0,73.0704,73.1595,73.0605,73.1199,8773.0
2024-12-27 12:45:00,73.88,73.89,73.71,73.73,6552.0,73.1397,73.1496,72.9714,72.9912,6552.0
2024-12-27 12:50:00,73.77,73.91,73.74,73.91,10006.0,73.0308,73.1694,73.0011,73.1694,10006.0
2024-12-27 12:55:00,73.94,73.95,73.87,73.88,7635.0,73.1991,73.209,73.1298,73.1397,7635.0
2024-12-27 13:00:00,73.88,74.05,73.85,74.05,10110.0,73.1397,73.308,73.11,73.308,10110.0
2024-12-27 13:05:00,74.02,74.05,73.97,74.0,6465.0,73.2783,73.308,73.2288,73.2585,6465.0
2024-12-27 13:10:00,74.01,74.09,74.01,74.09,5994.0,73.2684,73.3476,73.2684,73.3476,5994.0
2024-12-27 13:15:00,74.11,74.16,74.1,74.14,4077.0,73.3674,73.4169,73.3575,73.3971,4077.0
2024-12-27 13:20:00,74.14,74.2,74.1,74.19,8183.0,73.3971,73.4565,73.3575,73.4466,8183.0
2024-12-27 13:25:00,74.19,74.22,74.14,74.18,10988.0,73.4466,73.4763,73.3971,73.4367,10988.0
2024-12-27 13:30:00,74.17,74.17,74.1,74.15,7481.0,73.4268,73.4268,73.3575,73.407,7481.0
2024-12-27 13:35:00,74.13,74.24,74.1,74.24,13581.0,73.3872,73.4961,73.3575,73.4961,13581.0
2024-12-27 13:40:00,74.23,74.25,74.17,74.22,5551.0,73.4862,73.506,73.4268,73.4763,5551.0
2024-12-27 13:45:00,74.21,74.23,74.11,74.19,9089.0,73.4664,73.4862,73.3674,73.4466,9089.0
2024-12-27 13:50:00,74.19,74.31,74.17,74.31,5669.0,73.4466,73.5654,73.4268,73.5654,5669.0
2024-12-27 13:55:00,74.34,74.36,74.28,74.31,7260.0,73.5951,73.6149,73.5357,73.5654,7260.0
2024-12-27 14:00:00,74.28,74.32,74.15,74.2,17597.0,73.5357,73.5753,73.407,73.4565,17597.0
2024-12-27 14:05:00,74.17,74.21,74.14,74.15,3377.0,73.4268,73.4664,73.3971,73.407,3377.0
2024-12-27 14:10:00,74.15,74.25,74.14,74.23,2214.0,73.407,73.506,73.3971,73.4862,2214.0
2024-12-27 14:15:00,74.2,74.3,74.19,74.3,8074.0,73.4565,73.5555,73.4466,73.5555,8074.0
2024-12-27 14:20:00,74.3,74.32,74.21,74.23,12107.0,73.5555,73.5753,73.4664,73.4862,12107.0
2024-12-27 14:25:00,74.23,74.23,74.14,74.14,9301.0,73.4862,73.4862,73.3971,73.3971,9301.0
2024-12-27 14:30:00,74.16,74.19,74.03,74.19,13938.0,73.4169,73.4466,73.2882,73.4466,13938.0
2024-12-27 14:35:00,74.19,74.32,74.16,74.27,8957.0,73.4466,73.5753,73.4169,73.5258,8957.0
2024-12-27 14:40:00,74.33,74.45,74.3,74.45,21998.0,73.5852,73.704,73.5555,73.704,21998.0
2024-12-27 14:45:00,74.46,74.57,74.45,74.57,13228.0,73.7139,73.8228,73.704,73.8228,13228.0
2024-12-27 14:50:00,74.53,74.68,74.46,74.62,21579.0,73.7832,73.9317,73.7139,73.8723,21579.0
2024-12-27 14:55:00,74.59,74.66,74.54,74.64,7332.0,73.8426,73.9119,73.7931,73.8921,7332.0
2024-12-27 15:00:00,74.64,74.67,74.5,74.5,12295.0,73.8921,73.9218,73.7535,73.7535,12295.0
2024-12-27 15:05:00,74.51,74.57,74.41,74.53,10143.0,73.7634,73.8228,73.6644,73.7832,10143.0
2024-12-27 15:10:00,74.53,74.53,74.31,74.36,16316.0,73.7832,73.7832,73.5654,73.6149,16316.0
2024-12-27 15:15:00,74.38,74.38,74.3,74.33,12707.0,73.6347,73.6347,73.5555,73.5852,12707.0
2024-12-27 15:20:00,74.32,74.37,74.27,74.34,10401.0,73.5753,73.6248,73.5258,73.5951,10401.0
2024-12-27 15:25:00,74.34,74.41,74.34,74.35,14491.0,73.5951,73.6644,73.5951,73.605,14491.0
2024-12-27 15:30:00,74.34,74.43,74.32,74.36,14261.0,73.5951,73.6842,73.5753,73.6149,14261.0
2024-12-27 15:35:00,74.37,74.43,74.33,74.4,19033.0,73.6248,73.6842,73.5852,73.6545,19033.0
2024-12-27 15:40:00,74.39,74.53,74.36,74.39,28849.0,73.6446,73.7832,73.6149,73.6446,28849.0
2024-12-27 15:45:00,74.39,74.63,74.37,74.61,48070.0,73.6446,73.8822,73.6248,73.8624,48070.0
2024-12-27 15:50:00,74.63,74.82,74.62,74.72,56202.0,73.8822,74.0703,73.8723,73.9713,56202.0
2024-12-27 15:55:00,74.72,74.74,74.59,74.65,137058.0,73.9713,73.9911,73.8426,73.902,137058.0
2024-12-30 09:30:00,73.84,74.08,73.0,73.18,48450.0,73.1001,73.3377,72.2686,72.4468,48450.0
2024-12-30 09:35:00,73.27,73.47,72.79,73.03,20556.0,72.5358,72.7338,72.0607,72.2983,20556.0
2024-12-30 09:40:00,73.03,73.21,72.9,73.09,30203.0,72.2983,72.4765,72.1696,72.3577,30203.0
2024-12-30 09:45:00,73.08,73.31,73.0,73.01,20144.0,72.3478,72.5754,72.2686,72.2785,20144.0
2024-12-30 09:50:00,73.12,73.2,72.95,73.18,19423.0,72.3874,72.4666,72.2191,72.4468,19423.0
2024-12-30 09:55:00,73.18,73.36,73.01,73.36,9460.0,72.4468,72.6249,72.2785,72.6249,9460.0
2024-12-30 10:00:00,73.36,73.8,73.25,73.57,18614.0,72.6249,73.0605,72.5161,72.8328,18614.0
2024-12-30 10:05:00,73.64,73.73,73.54,73.59,13107.0,72.9021,72.9912,72.8031,72.8526,13107.0
2024-12-30 10:10:00,73.54,73.65,73.4,73.59,19818.0,72.8031,72.912,72.6645,72.8526,19818.0
2024-12-30 10:15:00,73.59,73.63,73.27,73.31,26293.0,72.8526,72.8922,72.5358,72.5754,26293.0
2024-12-30 10:20:00,73.31,73.45,73.19,73.39,11097.0,72.5754,72.714,72.4567,72.6546,11097.0
2024-12-30 10:25:00,73.35,73.44,73.24,73.37,16245.0,72.615,72.7041,72.5062,72.6348,16245.0
2024-12-30 10:30:00,73.34,73.4,73.25,73.34,19155.0,72.6051,72.6645,72.5161,72.6051,19155.0
2024-12-30 10:35:00,73.31,73.37,73.2,73.37,21060.0,72.5754,72.6348,72.4666,72.6348,21060.0
2024-12-30 10:40:00,73.38,73.5,73.28,73.41,22844.0,72.6447,72.7635,72.5457,72.6744,22844.0
2024-12-30 10:45:00,73.35,73.39,73.19,73.23,11250.0,72.615,72.6546,72.4567,72.4963,11250.0
2024-12-30 10:50:00,73.27,73.32,73.2,73.26,11985.0,72.5358,72.5853,72.4666,72.5259,11985.0
2024-12-30 10:55:00,73.28,73.48,73.25,73.45,12166.0,72.5457,72.7437,72.5161,72.714,12166.0
2024-12-30 11:00:00,73.47,73.61,73.41,73.59,10130.0,72.7338,72.8724,72.6744,72.8526,10130.0
2024-12-30 11:05:00,73.59,73.67,73.54,73.64,6394.0,72.8526,72.9318,72.8031,72.9021,6394.0
2024-12-30 11:10:00,73.65,73.65,73.43,73.55,9633.0,72.912,72.912,72.6942,72.813,9633.0
2024-12-30 11:15:00,73.5,73.78,73.5,73.68,12246.0,72.7635,73.0407,72.7635,72.9417,12246.0
2024-12-30 11:20:00,73.67,73.67,73.48,73.49,6459.0,72.9318,72.9318,72.7437,72.7536,6459.0
2024-12-30 11:25:00,73.49,73.72,73.49,73.71,8833.0,72.7536,72.9813,72.7536,72.9714,8833.0
2024-12-30 11:30:00,73.65,73.8,73.65,73.76,18540.0,72.912,73.0605,72.912,73.0209,18540.0
2024-12-30 11:35:00,73.76,73.87,73.75,73.87,7854.0,73.0209,73.1298,73.011,73.1298,7854.0
2024-12-30 11:40:00,73.86,73.96,73.82,73.9,17725.0,73.1199,73.2189,73.0803,73.1595,17725.0
2024-12-30 11:45:00,73.9,73.95,73.66,73.68,12628.0,73.1595,73.209,72.9219,72.9417,12628.0
2024-12-30 11:50:00,73.68,73.7,73.62,73.67,11873.0,72.9417,72.9615,72.8823,72.9318,11873.0
2024-12-30 11:55:00,73.65,73.73,73.62,73.73,9738.0,72.912,72.9912,72.8823,72.9912,9738.0
2024-12-30 12:00:00,73.71,73.9,73.7,73.9,10063.0,72.9714,73.1595,72.9615,73.1595,10063.0
2024-12-30 12:05:00,73.89,73.91,73.79,73.83,9837.0,73.1496,73.1694,73.0506,73.0902,9837.0
2024-12-30 12:10:00,73.86,74.06,73.86,74.01,16469.0,73.1199,73.3179,73.1199,73.2684,16469.0
2024-12-30 12:15:00,74.01,74.1,73.98,74.1,8167.0,73.2684,73.3575,73.2387,73.3575,8167.0
2024-12-30 12:20:00,74.04,74.11,73.98,74.02,14344.0,73.2981,73.3674,73.2387,73.2783,14344.0
2024-12-30 12:25:00,74.05,74.14,74.01,74.04,14910.0,73.308,73.3971,73.2684,73.2981,14910.0
2024-12-30 12:30:00,74.03,74.09,73.97,74.09,11422.0,73.2882,73.3476,73.2288,73.3476,11422.0
2024-12-30 12:35:00,74.08,74.17,74.01,74.08,10502.0,73.3377,73.4268,73.2684,73.3377,10502.0
2024-12-30 12:40:00,74.06,74.15,74.01,74.11,8745.0,73.3179,73.407,73.2684,73.3674,8745.0
2024-12-30 12:45:00,74.1,74.24,74.09,74.14,10791.0,73.3575,73.4961,73.3476,73.3971,10791.0
2024-12-30 12:50:00,74.17,74.2,74.11,74.14,2435.0,73.4268,73.4565,73.3674,73.3971,2435.0
2024-12-30 12:55:00,74.09,74.25,74.02,74.25,9611.0,73.3476,73.506,73.2783,73.506,9611.0
2024-12-30 13:00:00,74.2,74.23,74.02,74.05,6836.0,73.4565,73.4862,73.2783,73.308,6836.0
2024-12-30 13:05:00,74.06,74.09,73.95,74.02,9793.0,73.3179,73.3476,73.209,73.2783,9793.0
2024-12-30 13:10:00,74.05,74.22,74.03,74.19,23333.0,73.308,73.4763,73.2882,73.4466,23333.0
2024-12-30 13:15:00,74.15,74.2,73.96,73.97,11893.0,73.407,73.4565,73.2189,73.2288,11893.0
2024-12-30 13:20:00,74.0,74.01,73.9,73.94,10458.0,73.2585,73.2684,73.1595,73.1991,10458.0
2024-12-30 13:25:00,73.9,73.91,73.8,73.89,12533.0,73.1595,73.1694,73.0605,73.1496,12533.0
2024-12-30 13:30:00,73.85,73.9,73.79,73.88,9568.0,73.11,73.1595,73.0506,73.1397,9568.0
2024-12-30 13:35:00,73.89,73.89,73.77,73.81,9482.0,73.1496,73.1496,73.0308,73.0704,9482.0
2024-12-30 13:40:00,73.82,73.93,73.79,73.92,8936.0,73.0803,73.1892,73.0506,73.1793,8936.0
2024-12-30 13:45:00,73.91,74.15,73.91,74.09,13210.0,73.1694,73.407,73.1694,73.3476,13210.0
2024-12-30 13:50:00,74.12,74.21,74.08,74.17,7824.0,73.3773,73.4664,73.3377,73.4268,7824.0
2024-12-30 13:55:00,74.19,74.27,74.12,74.17,11120.0,73.4466,73.5258,73.3773,73.4268,11120.0
2024-12-30 14:00:00,74.18,74.24,74.12,74.15,9190.0,73.4367,73.4961,73.3773,73.407,9190.0
2024-12-30 14:05:00,74.15,74.17,74.08,74.15,4818.0,73.407,73.4268,73.3377,73.407,4818.0
2024-12-30 14:10:00,74.15,74.16,74.07,74.09,7131.0,73.407,73.4169,73.3278,73.3476,7131.0
2024-12-30 14:15:00,74.09,74.24,74.07,74.23,12453.0,73.3476,73.4961,73.3278,73.4862,12453.0
2024-12-30 14:20:00,74.2,74.21,74.04,74.13,20197.0,73.4565,73.4664,73.2981,73.3872,20197.0
2024-12-30 14:25:00,74.12,74.24,74.12,74.21,20382.0,73.3773,73.4961,73.3773,73.4664,20382.0
2024-12-30 14:30:00,74.21,74.32,74.16,74.21,48727.0,73.4664,73.5753,73.4169,73.4664,48727.0
2024-12-30 14:35:00,74.23,74.3,74.2,74.26,13007.0,73.4862,73.5555,73.4565,73.5159,13007.0
2024-12-30 14:40:00,74.23,74.35,74.23,74.3,13393.0,73.4862,73.605,73.4862,73.5555,13393.0
2024-12-30 14:45:00,74.29,74.41,74.28,74.36,26139.0,73.5456,73.6644,73.5357,73.6149,26139.0
2024-12-30 14:50:00,74.34,74.39,74.24,74.32,19433.0,73.5951,73.6446,73.4961,73.5753,19433.0
2024-12-30 14:55:00,74.32,74.42,74.26,74.37,14113.0,73.5753,73.6743,73.5159,73.6248,14113.0
2024-12-30 15:00:00,74.34,74.38,74.28,74.28,5785.0,73.5951,73.6347,73.5357,73.5357,5785.0
2024-12-30 15:05:00,74.28,74.36,74.25,74.35,11181.0,73.5357,73.6149,73.506,73.605,11181.0
2024-12-30 15:10:00,74.36,74.43,74.34,74.38,12559.0,73.6149,73.6842,73.5951,73.6347,12559.0
2024-12-30 15:15:00,74.37,74.6,74.37,74.57,19440.0,73.6248,73.8525,73.6248,73.8228,19440.0
2024-12-30 15:20:00,74.56,74.62,74.54,74.6,12564.0,73.8129,73.8723,73.7931,73.8525,12564.0
2024-12-30 15:25:00,74.57,74.59,74.36,74.41,15780.0,73.8228,73.8426,73.6149,73.6644,15780.0
2024-12-30 15:30:00,74.41,74.42,74.28,74.3,11295.0,73.6644,73.6743,73.5357,73.5555,11295.0
2024-12-30 15:35:00,74.3,74.3,74.17,74.22,18428.0,73.5555,73.5555,73.4268,73.4763,18428.0
2024-12-30 15:40:00,74.22,74.31,74.2,74.31,12363.0,73.4763,73.5654,73.4565,73.5654,12363.0
2024-12-30 15:45:00,74.31,74.44,74.3,74.42,47891.0,73.5654,73.6941,73.5555,73.6743,47891.0
2024-12-30 15:50:00,74.39,74.45,74.31,74.32,36232.0,73.6446,73.704,73.5654,73.5753,36232.0
2024-12-30 15:55:00,74.35,74.45,74.19,74.2,274183.0,73.605,73.704,73.4466,73.4565,274183.0
2024-12-31 09:30:00,74.88,75.1,74.41,75.06,29776.0,74.1297,74.3475,73.6644,74.3079,29776.0
2024-12-31 09:35:00,75.05,75.22,75.03,75.16,12715.0,74.298,74.4663,74.2782,74.4069,12715.0
2024-12-31 09:40:00,75.09,75.38,75.0,75.38,15318.0,74.3376,74.6247,74.2485,74.6247,15318.0
2024-12-31 09:45:00,75.37,75.5,75.35,75.43,12160.0,74.6148,74.7435,74.595,74.6742,12160.0
2024-12-31 09:50:00,75.42,75.46,75.07,75.16,10439.0,74.6643,74.7039,74.3178,74.4069,10439.0
2024-12-31 09:55:00,75.07,75.11,74.93,75.0,12771.0,74.3178,74.3574,74.1792,74.2485,12771.0
2024-12-31 10:00:00,74.98,74.99,74.7,74.77,8027.0,74.2287,74.2386,73.9515,74.0208,8027.0
2024-12-31 10:05:00,74.73,74.74,74.56,74.62,4578.0,73.9812,73.9911,73.8129,73.8723,4578.0
2024-12-31 10:10:00,74.61,74.69,74.59,74.64,3473.0,73.8624,73.9416,73.8426,73.8921,3473.0
2024-12-31 10:15:00,74.63,75.13,74.57,75.08,16856.0,73.8822,74.3772,73.8228,74.3277,16856.0
2024-12-31 10:20:00,75.04,75.26,75.03,75.21,8581.0,74.2881,74.5059,74.2782,74.4564,8581.0
2024-12-31 10:25:00,75.13,75.15,75.02,75.05,9960.0,74.3772,74.397,74.2683,74.298,9960.0
2024-12-31 10:30:00,75.06,75.16,74.98,75.02,7210.0,74.3079,74.4069,74.2287,74.2683,7210.0
2024-12-31 10:35:00,75.06,75.27,75.05,75.26,10750.0,74.3079,74.5158,74.298,74.5059,10750.0
2024-12-31 10:40:00,75.26,75.26,74.93,74.96,4297.0,74.5059,74.5059,74.1792,74.2089,4297.0
2024-12-31 10:45:00,74.94,74.99,74.78,74.9,16040.0,74.1891,74.2386,74.0307,74.1495,16040.0
2024-12-31 10:50:00,74.93,75.1,74.91,75.06,19608.0,74.1792,74.3475,74.1594,74.3079,19608.0
2024-12-31 10:55:00,75.06,75.09,74.98,75.08,24719.0,74.3079,74.3376,74.2287,74.3277,24719.0
2024-12-31 11:00:00,75.02,75.06,74.91,75.0,10194.0,74.2683,74.3079,74.1594,74.2485,10194.0
2024-12-31 11:05:00,74.99,74.99,74.75,74.76,8703.0,74.2386,74.2386,74.001,74.0109,8703.0
2024-12-31 11:10:00,74.75,74.84,74.71,74.74,11649.0,74.001,74.0901,73.9614,73.9911,11649.0
2024-12-31 11:15:00,74.72,74.81,74.71,74.76,4609.0,73.9713,74.0604,73.9614,74.0109,4609.0
2024-12-31 11:20:00,74.76,74.85,74.72,74.76,12894.0,74.0109,74.1,73.9713,74.0109,12894.0
2024-12-31 11:25:00,74.73,74.76,74.65,74.67,16568.0,73.9812,74.0109,73.902,73.9218,16568.0
2024-12-31 11:30:00,74.67,74.81,74.58,74.76,24740.0,73.9218,74.0604,73.8327,74.0109,24740.0
2024-12-31 11:35:00,74.79,74.86,74.66,74.7,8695.0,74.0406,74.1099,73.9119,73.9515,8695.0
2024-12-31 11:40:00,74.66,74.79,74.61,74.76,6268.0,73.9119,74.0406,73.8624,74.0109,6268.0
2024-12-31 11:45:00,74.78,74.8,74.66,74.66,5226.0,74.0307,74.0505,73.9119,73.9119,5226.0
2024-12-31 11:50:00,74.66,74.72,74.58,74.59,3930.0,73.9119,73.9713,73.8327,73.8426,3930.0
2024-12-31 11:55:00,74.64,74.64,74.54,74.55,4243.0,73.8921,73.8921,73.7931,73.803,4243.0
2024-12-31 12:00:00,74.55,74.58,74.49,74.56,5455.0,73.803,73.8327,73.7436,73.8129,5455.0
2024-12-31 12:05:00,74.54,74.59,74.53,74.57,8657.0,73.7931,73.8426,73.7832,73.8228,8657.0
2024-12-31 12:10:00,74.57,74.57,74.35,74.42,25489.0,73.8228,73.8228,73.605,73.6743,25489.0
2024-12-31 12:15:00,74.44,74.54,74.43,74.5,12893.0,73.6941,73.7931,73.6842,73.7535,12893.0
2024-12-31 12:20:00,74.47,74.52,74.4,74.42,3013.0,73.7238,73.7733,73.6545,73.6743,3013.0
2024-12-31 12:25:00,74.45,74.47,74.4,74.47,5849.0,73.704,73.7238,73.6545,73.7238,5849.0
2024-12-31 12:30:00,74.44,74.45,74.41,74.45,4409.0,73.6941,73.704,73.6644,73.704,4409.0
2024-12-31 12:35:00,74.45,74.51,74.43,74.5,9392.0,73.704,73.7634,73.6842,73.7535,9392.0
2024-12-31 12:40:00,74.48,74.61,74.47,74.59,6201.0,73.7337,73.8624,73.7238,73.8426,6201.0
2024-12-31 12:45:00,74.58,74.66,74.57,74.65,9886.0,73.8327,73.9119,73.8228,73.902,9886.0
2024-12-31 12:50:00,74.64,74.89,74.62,74.88,12051.0,73.8921,74.1396,73.8723,74.1297,12051.0
2024-12-31 12:55:00,74.91,74.98,74.9,74.97,8989.0,74.1594,74.2287,74.1495,74.2188,8989.0
2024-12-31 13:00:00,74.97,74.97,74.91,74.93,5187.0,74.2188,74.2188,74.1594,74.1792,5187.0
2024-12-31 13:05:00,74.93,75.06,74.91,74.93,9555.0,74.1792,74.3079,74.1594,74.1792,9555.0
2024-12-31 13:10:00,74.88,74.91,74.81,74.88,5746.0,74.1297,74.1594,74.0604,74.1297,5746.0
2024-12-31 13:15:00,74.86,74.89,74.83,74.86,3336.0,74.1099,74.1396,74.0802,74.1099,3336.0
2024-12-31 13:20:00,74.83,74.83,74.7,74.72,16900.0,74.0802,74.0802,73.9515,73.9713,16900.0
2024-12-31 13:25:00,74.72,74.75,74.66,74.74,12425.0,73.9713,74.001,73.9119,73.9911,12425.0
2024-12-31 13:30:00,74.72,74.9,74.71,74.87,8602.0,73.9713,74.1495,73.9614,74.1198,8602.0
2024-12-31 13:35:00,74.87,74.87,74.7,74.75,14606.0,74.1198,74.1198,73.9515,74.001,14606.0
2024-12-31 13:40:00,74.77,74.92,74.76,74.88,7006.0,74.0208,74.1693,74.0109,74.1297,7006.0
2024-12-31 13:45:00,74.91,74.93,74.84,74.87,6906.0,74.1594,74.1792,74.0901,74.1198,6906.0
2024-12-31 13:50:00,74.87,74.92,74.86,74.88,7418.0,74.1198,74.1693,74.1099,74.1297,7418.0
2024-12-31 13:55:00,74.89,74.89,74.85,74.86,7806.0,74.1396,74.1396,74.1,74.1099,7806.0
2024-12-31 14:00:00,74.87,74.9,74.69,74.7,8619.0,74.1198,74.1495,73.9416,73.9515,8619.0
2024-12-31 14:05:00,74.75,74.84,74.73,74.84,8607.0,74.001,74.0901,73.9812,74.0901,8607.0
2024-12-31 14:10:00,74.85,74.93,74.85,74.86,7931.0,74.1,74.1792,74.1,74.1099,7931.0
2024-12-31 14:15:00,74.86,74.91,74.72,74.72,5885.0,74.1099,74.1594,73.9713,73.9713,5885.0
2024-12-31 14:20:00,74.75,74.75,74.6,74.75,9067.0,74.001,74.001,73.8525,74.001,9067.0
2024-12-31 14:25:00,74.73,74.79,74.68,74.68,3251.0,73.9812,74.0406,73.9317,73.9317,3251.0
2024-12-31 14:30:00,74.67,74.68,74.59,74.6,5038.0,73.9218,73.9317,73.8426,73.8525,5038.0
2024-12-31 14:35:00,74.61,74.65,74.58,74.63,6679.0,73.8624,73.902,73.8327,73.8822,6679.0
2024-12-31 14:40:00,74.63,74.63,74.53,74.53,4438.0,73.8822,73.8822,73.7832,73.7832,4438.0
2024-12-31 14:45:00,74.53,74.56,74.4,74.4,18390.0,73.7832,73.8129,73.6545,73.6545,18390.0
2024-12-31 14:50:00,74.4,74.54,74.39,74.53,6355.0,73.6545,73.7931,73.6446,73.7832,6355.0
2024-12-31 14:55:00,74.55,74.58,74.48,74.53,6149.0,73.803,73.8327,73.7337,73.7832,6149.0
2024-12-31 15:00:00,74.53,74.57,74.42,74.46,6291.0,73.7832,73.8228,73.6743,73.7139,6291.0
2024-12-31 15:05:00,74.46,74.58,74.46,74.57,13149.0,73.7139,73.8327,73.7139,73.8228,13149.0
2024-12-31 15:10:00,74.56,74.58,74.43,74.43,17314.0,73.8129,73.8327,73.6842,73.6842,17314.0
2024-12-31 15:15:00,74.42,74.58,74.4,74.56,9060.0,73.6743,73.8327,73.6545,73.8129,9060.0
2024-12-31 15:20:00,74.54,74.68,74.54,74.6,9454.0,73.7931,73.9317,73.7931,73.8525,9454.0
2024-12-31 15:25:00,74.59,74.74,74.58,74.72,7245.0,73.8426,73.9911,73.8327,73.9713,7245.0
2024-12-31 15:30:00,74.69,74.76,74.62,74.72,9605.0,73.9416,74.0109,73.8723,73.9713,9605.0
2024-12-31 15:35:00,74.72,74.86,74.66,74.68,10958.0,73.9713,74.1099,73.9119,73.9317,10958.0
2024-12-31 15:40:00,74.68,74.74,74.63,74.64,9921.0,73.9317,73.9911,73.8822,73.8921,9921.0
2024-12-31 15:45:00,74.66,74.8,74.62,74.73,26133.0,73.9119,74.0505,73.8723,73.9812,26133.0
2024-12-31 15:50:00,74.71,74.84,74.67,74.71,46956.0,73.9614,74.0901,73.9218,73.9614,46956.0
2024-12-31 15:55:00,74.71,74.98,74.68,74.97,161604.0,73.9614,74.2287,73.9317,74.2188,161604.0
2025-01-02 09:30:00,75.51,75.82,75.32,75.5,42949.0,74.7534,75.0603,74.5653,74.7435,42949.0
2025-01-02 09:35:00,75.59,75.6,74.96,74.98,22609.0,74.8326,74.8425,74.2089,74.2287,22609.0
2025-01-02 09:40:00,74.94,75.6,74.93,75.5,16988.0,74.1891,74.8425,74.1792,74.7435,16988.0
2025-01-02 09:45:00,75.54,75.75,75.42,75.48,14449.0,74.7831,74.991,74.6643,74.7237,14449.0
2025-01-02 09:50:00,75.47,75.5,74.91,75.01,15178.0,74.7138,74.7435,74.1594,74.2584,15178.0
2025-01-02 09:55:00,75.01,75.01,74.63,74.78,30231.0,74.2584,74.2584,73.8822,74.0307,30231.0
2025-01-02 10:00:00,74.78,74.86,74.61,74.83,14614.0,74.0307,74.1099,73.8624,74.0802,14614.0
2025-01-02 10:05:00,74.83,74.87,74.32,74.45,13709.0,74.0802,74.1198,73.5753,73.704,13709.0
2025-01-02 10:10:00,74.5,74.73,74.45,74.61,13961.0,73.7535,73.9812,73.704,73.8624,13961.0
2025-01-02 10:15:00,74.64,74.68,74.35,74.35,12487.0,73.8921,73.9317,73.605,73.605,12487.0
2025-01-02 10:20:00,74.35,74.37,73.93,74.09,20835.0,73.605,73.6248,73.1892,73.3476,20835.0
2025-01-02 10:25:00,74.11,74.21,74.03,74.15,9718.0,73.3674,73.4664,73.2882,73.407,9718.0
2025-01-02 10:30:00,74.15,74.22,74.03,74.17,14199.0,73.407,73.4763,73.2882,73.4268,14199.0
2025-01-02 10:35:00,74.12,74.2,74.05,74.11,5992.0,73.3773,73.4565,73.308,73.3674,5992.0
2025-01-02 10:40:00,74.12,74.15,73.95,73.95,4354.0,73.3773,73.407,73.209,73.209,4354.0
2025-01-02 10:45:00,73.98,74.13,73.89,74.07,20260.0,73.2387,73.3872,73.1496,73.3278,20260.0
2025-01-02 10:50:00,74.12,74.29,74.07,74.29,8117.0,73.3773,73.5456,73.3278,73.5456,8117.0
2025-01-02 10:55:00,74.28,74.3,74.24,74.28,3432.0,73.5357,73.5555,73.4961,73.5357,3432.0
2025-01-02 11:00:00,74.23,74.23,73.93,73.93,6373.0,73.4862,73.4862,73.1892,73.1892,6373.0
2025-01-02 11:05:00,73.95,74.02,73.87,73.91,5569.0,73.209,73.2783,73.1298,73.1694,5569.0
2025-01-02 11:10:00,73.86,73.9,73.75,73.78,15416.0,73.1199,73.1595,73.011,73.0407,15416.0
2025-01-02 11:15:00,73.81,73.82,73.56,73.58,6629.0,73.0704,73.0803,72.8229,72.8427,6629.0
2025-01-02 11:20:00,73.58,73.58,73.18,73.52,29602.0,72.8427,72.8427,72.4468,72.7833,29602.0
2025-01-02 11:25:00,73.55,73.91,73.51,73.88,14522.0,72.813,73.1694,72.7734,73.1397,14522.0
2025-01-02 11:30:00,73.91,73.98,73.73,73.91,15873.0,73.1694,73.2387,72.9912,73.1694,15873.0
2025-01-02 11:35:00,73.96,74.02,73.9,73.92,8583.0,73.2189,73.2783,73.1595,73.1793,8583.0
2025-01-02 11:40:00,73.98,74.1,73.93,73.93,24641.0,73.2387,73.3575,73.1892,73.1892,24641.0
2025-01-02 11:45:00,73.9,73.96,73.72,73.96,6219.0,73.1595,73.2189,72.9813,73.2189,6219.0
2025-01-02 11:50:00,73.91,73.96,73.75,73.78,4951.0,73.1694,73.2189,73.011,73.0407,4951.0
2025-01-02 11:55:00,73.82,73.84,73.75,73.76,6364.0,73.0803,73.1001,73.011,73.0209,6364.0
2025-01-02 12:00:00,73.78,73.99,73.74,73.99,4776.0,73.0407,73.2486,73.0011,73.2486,4776.0
2025-01-02 12:05:00,73.99,74.0,73.86,73.86,4948.0,73.2486,73.2585,73.1199,73.1199,4948.0
2025-01-02 12:10:00,73.94,74.11,73.93,74.07,12681.0,73.1991,73.3674,73.1892,73.3278,12681.0
2025-01-02 12:15:00,74.04,74.07,73.96,73.96,3137.0,73.2981,73.3278,73.2189,73.2189,3137.0
2025-01-02 12:20:00,74.01,74.09,73.93,73.98,6898.0,73.2684,73.3476,73.1892,73.2387,6898.0
2025-01-02 12:25:00,73.97,74.03,73.84,73.99,32563.0,73.2288,73.2882,73.1001,73.2486,32563.0
2025-01-02 12:30:00,73.95,74.02,73.85,73.9,13955.0,73.209,73.2783,73.11,73.1595,13955.0
2025-01-02 12:35:00,73.9,73.99,73.85,73.99,14495.0,73.1595,73.2486,73.11,73.2486,14495.0
2025-01-02 12:40:00,73.97,74.0,73.89,73.94,4232.0,73.2288,73.2585,73.1496,73.1991,4232.0
2025-01-02 12:45:00,73.9,73.95,73.85,73.89,3805.0,73.1595,73.209,73.11,73.1496,3805.0
2025-01-02 12:50:00,73.89,74.06,73.89,74.0,10757.0,73.1496,73.3179,73.1496,73.2585,10757.0
2025-01-02 12:55:00,73.99,74.12,73.98,74.08,3311.0,73.2486,73.3773,73.2387,73.3377,3311.0
2025-01-02 13:00:00,74.07,74.07,73.92,73.97,7106.0,73.3278,73.3278,73.1793,73.2288,7106.0
2025-01-02 13:05:00,73.94,74.07,73.92,74.04,7919.0,73.1991,73.3278,73.1793,73.2981,7919.0
2025-01-02 13:10:00,73.99,74.02,73.87,73.91,7083.0,73.2486,73.2783,73.1298,73.1694,7083.0
2025-01-02 13:15:00,73.9,73.9,73.7,73.83,5015.0,73.1595,73.1595,72.9615,73.0902,5015.0
2025-01-02 13:20:00,73.83,73.85,73.75,73.8,15193.0,73.0902,73.11,73.011,73.0605,15193.0
2025-01-02 13:25:00,73.8,73.88,73.77,73.83,7496.0,73.0605,73.1397,73.0308,73.0902,7496.0
2025-01-02 13:30:00,73.82,73.82,73.58,73.65,7389.0,73.0803,73.0803,72.8427,72.912,7389.0
2025-01-02 13:35:00,73.65,73.8,73.61,73.73,6007.0,72.912,73.0605,72.8724,72.9912,6007.0
2025-01-02 13:40:00,73.73,73.85,73.59,73.85,7917.0,72.9912,73.11,72.8526,73.11,7917.0
2025-01-02 13:45:00,73.81,73.85,73.65,73.71,6629.0,73.0704,73.11,72.912,72.9714,6629.0
2025-01-02 13:50:00,73.67,73.73,73.63,73.63,3141.0,72.9318,72.9912,72.8922,72.8922,3141.0
2025-01-02 13:55:00,73.7,73.96,73.7,73.96,6450.0,72.9615,73.2189,72.9615,73.2189,6450.0
2025-01-02 14:00:00,73.92,73.95,73.79,73.87,9870.0,73.1793,73.209,73.0506,73.1298,9870.0
2025-01-02 14:05:00,73.89,73.96,73.81,73.88,7139.0,73.1496,73.2189,73.0704,73.1397,7139.0
2025-01-02 14:10:00,73.88,73.88,73.74,73.74,14083.0,73.1397,73.1397,73.0011,73.0011,14083.0
2025-01-02 14:15:00,73.77,73.93,73.73,73.84,28222.0,73.0308,73.1892,72.9912,73.1001,28222.0
2025-01-02 14:20:00,73.87,73.91,73.75,73.91,11493.0,73.1298,73.1694,73.011,73.1694,11493.0
2025-01-02 14:25:00,73.92,74.18,73.89,74.18,13573.0,73.1793,73.4367,73.1496,73.4367,13573.0
2025-01-02 14:30:00,74.2,74.28,74.15,74.21,26316.0,73.4565,73.5357,73.407,73.4664,26316.0
2025-01-02 14:35:00,74.22,74.23,74.07,74.14,25323.0,73.4763,73.4862,73.3278,73.3971,25323.0
2025-01-02 14:40:00,74.13,74.18,74.09,74.13,7994.0,73.3872,73.4367,73.3476,73.3872,7994.0
2025-01-02 14:45:00,74.15,74.22,74.08,74.18,10268.0,73.407,73.4763,73.3377,73.4367,10268.0
2025-01-02 14:50:00,74.18,74.29,74.11,74.24,9882.0,73.4367,73.5456,73.3674,73.4961,9882.0
2025-01-02 14:55:00,74.23,74.23,74.03,74.03,9639.0,73.4862,73.4862,73.2882,73.2882,9639.0
2025-01-02 15:00:00,74.03,74.28,74.02,74.28,9073.0,73.2882,73.5357,73.2783,73.5357,9073.0
2025-01-02 15:05:00,74.29,74.29,74.16,74.26,8837.0,73.5456,73.5456,73.4169,73.5159,8837.0
2025-01-02 15:10:00,74.28,74.32,74.24,74.32,10800.0,73.5357,73.5753,73.4961,73.5753,10800.0
2025-01-02 15:15:00,74.32,74.32,74.25,74.27,4518.0,73.5753,73.5753,73.506,73.5258,4518.0
2025-01-02 15:20:00,74.29,74.32,74.21,74.22,16188.0,73.5456,73.5753,73.4664,73.4763,16188.0
2025-01-02 15:25:00,74.23,74.25,74.17,74.23,10843.0,73.4862,73.506,73.4268,73.4862,10843.0
2025-01-02 15:30:00,74.24,74.3,74.12,74.19,11092.0,73.4961,73.5555,73.3773,73.4466,11092.0
2025-01-02 15:35:00,74.16,74.2,74.12,74.17,14355.0,73.4169,73.4565,73.3773,73.4268,14355.0
2025-01-02 15:40:00,74.12,74.21,74.06,74.19,20573.0,73.3773,73.4664,73.3179,73.4466,20573.0
2025-01-02 15:45:00,74.18,74.26,74.11,74.17,19510.0,73.4367,73.5159,73.3674,73.4268,19510.0
2025-01-02 15:50:00,74.17,74.2,73.94,73.97,44206.0,73.4268,73.4565,73.1991,73.2288,44206.0
2025-01-02 15:55:00,73.97,74.09,73.86,73.98,136166.0,73.2288,73.3476,73.1199,73.2387,136166.0
2025-01-03 09:30:00,73.65,73.9,73.5,73.77,38973.0,72.912,73.1595,72.7635,73.0308,38973.0
2025-01-03 09:35:00,73.77,73.92,73.25,73.44,17747.0,73.0308,73.1793,72.5161,72.7041,17747.0
2025-01-03 09:40:00,73.38,73.39,73.17,73.2,8845.0,72.6447,72.6546,72.4369,72.4666,8845.0
2025-01-03 09:45:00,73.19,73.25,72.74,72.84,28595.0,72.4567,72.5161,72.0112,72.1102,28595.0
2025-01-03 09:50:00,72.85,72.86,72.75,72.76,14904.0,72.1201,72.13,72.0211,72.031,14904.0
2025-01-03 09:55:00,72.76,72.78,72.38,72.42,36980.0,72.031,72.0508,71.6548,71.6944,36980.0
2025-01-03 10:00:00,72.46,72.6,72.26,72.56,38874.0,71.734,71.8726,71.536,71.833,38874.0
2025-01-03 10:05:00,72.64,72.67,72.18,72.34,32000.0,71.9122,71.9419,71.4568,71.6152,32000.0
2025-01-03 10:10:00,72.38,72.77,72.34,72.74,22877.0,71.6548,72.0409,71.6152,72.0112,22877.0
2025-01-03 10:15:00,72.74,72.87,72.5,72.61,34998.0,72.0112,72.1399,71.7736,71.8825,34998.0
2025-01-03 10:20:00,72.59,72.62,72.28,72.37,21462.0,71.8627,71.8924,71.5558,71.6449,21462.0
2025-01-03 10:25:00,72.28,72.4,72.19,72.29,33032.0,71.5558,71.6746,71.4667,71.5657,33032.0
2025-01-03 10:30:00,72.28,72.33,72.15,72.19,35926.0,71.5558,71.6053,71.4271,71.4667,35926.0
2025-01-03 10:35:00,72.21,72.26,72.02,72.15,18730.0,71.4865,71.536,71.2984,71.4271,18730.0
2025-01-03 10:40:00,72.13,72.19,72.03,72.05,9936.0,71.4073,71.4667,71.3083,71.3281,9936.0
2025-01-03 10:45:00,72.01,72.1,71.93,72.02,67989.0,71.2885,71.3776,71.2093,71.2984,67989.0
2025-01-03 10:50:00,72.05,72.27,72.01,72.02,23614.0,71.3281,71.5459,71.2885,71.2984,23614.0
2025-01-03 10:55:00,72.05,72.08,71.9,71.98,24304.0,71.3281,71.3578,71.1796,71.2588,24304.0
2025-01-03 11:00:00,72.0,72.07,71.8,71.81,21220.0,71.2786,71.3479,71.0806,71.0905,21220.0
2025-01-03 11:05:00,71.78,71.81,71.44,71.44,18626.0,71.0608,71.0905,70.7242,70.7242,18626.0
2025-01-03 11:10:00,71.47,71.52,71.26,71.31,38387.0,70.7539,70.8034,70.546,70.5955,38387.0
2025-01-03 11:15:00,71.28,71.3,71.12,71.28,44619.0,70.5658,70.5856,70.4074,70.5658,44619.0
2025-01-03 11:20:00,71.32,71.44,71.26,71.41,47330.0,70.6054,70.7242,70.546,70.6945,47330.0
2025-01-03 11:25:00,71.44,71.6,71.38,71.53,21352.0,70.7242,70.8826,70.6648,70.8133,21352.0
2025-01-03 11:30:00,71.5,71.57,71.4,71.55,14817.0,70.7836,70.8529,70.6846,70.8331,14817.0
2025-01-03 11:35:00,71.54,71.87,71.5,71.8,40482.0,70.8232,71.1499,70.7836,71.0806,40482.0
2025-01-03 11:40:00,71.77,71.85,71.67,71.79,30299.0,71.0509,71.1301,70.9519,71.0707,30299.0
2025-01-03 11:45:00,71.78,71.98,71.78,71.85,38735.0,71.0608,71.2588,71.0608,71.1301,38735.0
2025-01-03 11:50:00,71.89,72.1,71.8,72.1,31468.0,71.1697,71.3776,71.0806,71.3776,31468.0
2025-01-03 11:55:00,72.06,72.09,71.84,71.85,21395.0,71.338,71.3677,71.1202,71.1301,21395.0
2025-01-03 12:00:00,71.84,72.03,71.81,72.0,29225.0,71.1202,71.3083,71.0905,71.2786,29225.0
2025-01-03 12:05:00,72.04,72.08,71.96,71.96,6606.0,71.3182,71.3578,71.239,71.239,6606.0
2025-01-03 12:10:00,71.91,71.92,71.69,71.69,22472.0,71.1895,71.1994,70.9717,70.9717,22472.0
2025-01-03 12:15:00,71.71,71.71,71.55,71.63,24589.0,70.9915,70.9915,70.8331,70.9123,24589.0
2025-01-03 12:20:00,71.6,71.7,71.58,71.7,17946.0,70.8826,70.9816,70.8628,70.9816,17946.0
2025-01-03 12:25:00,71.7,71.71,71.57,71.66,18629.0,70.9816,70.9915,70.8529,70.942,18629.0
2025-01-03 12:30:00,71.63,71.72,71.61,71.67,9377.0,70.9123,71.0014,70.8925,70.9519,9377.0
2025-01-03 12:35:00,71.65,71.69,71.58,71.67,21221.0,70.9321,70.9717,70.8628,70.9519,21221.0
2025-01-03 12:40:00,71.67,71.74,71.64,71.66,15348.0,70.9519,71.0212,70.9222,70.942,15348.0
2025-01-03 12:45:00,71.66,71.86,71.58,71.84,29929.0,70.942,71.14,70.8628,71.1202,29929.0
2025-01-03 12:50:00,71.81,71.89,71.78,71.89,15317.0,71.0905,71.1697,71.0608,71.1697,15317.0
2025-01-03 12:55:00,71.87,71.96,71.86,71.96,21905.0,71.1499,71.239,71.14,71.239,21905.0
2025-01-03 13:00:00,71.94,72.16,71.88,72.07,29797.0,71.2192,71.437,71.1598,71.3479,29797.0
2025-01-03 13:05:00,72.08,72.19,72.02,72.05,50891.0,71.3578,71.4667,71.2984,71.3281,50891.0
2025-01-03 13:10:00,72.04,72.15,72.03,72.03,18872.0,71.3182,71.4271,71.3083,71.3083,18872.0
2025-01-03 13:15:00,72.03,72.16,72.03,72.14,18602.0,71.3083,71.437,71.3083,71.4172,18602.0
2025-01-03 13:20:00,72.14,72.14,71.95,71.98,25621.0,71.4172,71.4172,71.2291,71.2588,25621.0
2025-01-03 13:25:00,71.97,72.03,71.95,71.98,29127.0,71.2489,71.3083,71.2291,71.2588,29127.0
2025-01-03 13:30:00,72.03,72.27,72.03,72.12,15260.0,71.3083,71.5459,71.3083,71.3974,15260.0
2025-01-03 13:35:00,72.13,72.18,72.1,72.15,5596.0,71.4073,71.4568,71.3776,71.4271,5596.0
2025-01-03 13:40:00,72.17,72.24,72.1,72.17,16274.0,71.4469,71.5162,71.3776,71.4469,16274.0
2025-01-03 13:45:00,72.17,72.23,72.12,72.23,9856.0,71.4469,71.5063,71.3974,71.5063,9856.0
2025-01-03 13:50:00,72.24,72.24,72.18,72.22,5406.0,71.5162,71.5162,71.4568,71.4964,5406.0
2025-01-03 13:55:00,72.22,72.31,72.19,72.31,10450.0,71.4964,71.5855,71.4667,71.5855,10450.0
2025-01-03 14:00:00,72.31,72.36,72.27,72.34,7851.0,71.5855,71.635,71.5459,71.6152,7851.0
2025-01-03 14:05:00,72.36,72.4,72.31,72.31,10324.0,71.635,71.6746,71.5855,71.5855,10324.0
2025-01-03 14:10:00,72.33,72.34,72.26,72.28,9991.0,71.6053,71.6152,71.536,71.5558,9991.0
2025-01-03 14:15:00,72.3,72.43,72.26,72.4,13275.0,71.5756,71.7043,71.536,71.6746,13275.0
2025-01-03 14:20:00,72.36,72.5,72.34,72.37,15710.0,71.635,71.7736,71.6152,71.6449,15710.0
2025-01-03 14:25:00,72.36,72.48,72.29,72.33,16311.0,71.635,71.7538,71.5657,71.6053,16311.0
2025-01-03 14:30:00,72.34,72.39,72.32,72.39,3479.0,71.6152,71.6647,71.5954,71.6647,3479.0
2025-01-03 14:35:00,72.36,72.49,72.36,72.42,13127.0,71.635,71.7637,71.635,71.6944,13127.0
2025-01-03 14:40:00,72.41,72.45,72.33,72.36,9087.0,71.6845,71.7241,71.6053,71.635,9087.0
2025-01-03 14:45:00,72.33,72.33,72.26,72.27,7972.0,71.6053,71.6053,71.536,71.5459,7972.0
2025-01-03 14:50:00,72.25,72.3,72.18,72.27,10981.0,71.5261,71.5756,71.4568,71.5459,10981.0
2025-01-03 14:55:00,72.26,72.3,72.22,72.3,10734.0,71.536,71.5756,71.4964,71.5756,10734.0
2025-01-03 15:00:00,72.29,72.33,72.23,72.29,10974.0,71.5657,71.6053,71.5063,71.5657,10974.0
2025-01-03 15:05:00,72.3,72.32,72.25,72.25,10616.0,71.5756,71.5954,71.5261,71.5261,10616.0
2025-01-03 15:10:00,72.25,72.29,72.19,72.21,22453.0,71.5261,71.5657,71.4667,71.4865,22453.0
2025-01-03 15:15:00,72.21,72.23,72.12,72.2,27181.0,71.4865,71.5063,71.3974,71.4766,27181.0
2025-01-03 15:20:00,72.19,72.22,72.12,72.17,18527.0,71.4667,71.4964,71.3974,71.4469,18527.0
2025-01-03 15:25:00,72.15,72.29,72.15,72.23,9967.0,71.4271,71.5657,71.4271,71.5063,9967.0
2025-01-03 15:30:00,72.23,72.28,72.17,72.21,28505.0,71.5063,71.5558,71.4469,71.4865,28505.0
2025-01-03 15:35:00,72.21,72.26,72.11,72.13,35273.0,71.4865,71.536,71.3875,71.4073,35273.0
2025-01-03 15:40:00,72.1,72.11,71.97,72.02,61776.0,71.3776,71.3875,71.2489,71.2984,61776.0
2025-01-03 15:45:00,72.01,72.07,71.96,72.06,50083.0,71.2885,71.3479,71.239,71.338,50083.0
2025-01-03 15:50:00,72.05,72.26,72.05,72.12,80676.0,71.3281,71.536,71.3281,71.3974,80676.0
2025-01-03 15:55:00,72.11,72.23,72.07,72.16,242868.0,71.3875,71.5063,71.3479,71.437,242868.0
2025-01-06 09:30:00,73.93,74.13,72.84,73.9,238007.0,73.1892,73.3872,72.1102,73.1595,238007.0
2025-01-06 09:35:00,73.91,74.27,73.6,74.04,43140.0,73.1694,73.5258,72.8625,73.2981,43140.0
2025-01-06 09:40:00,74.04,74.83,73.98,74.83,62329.0,73.2981,74.0802,73.2387,74.0802,62329.0
2025-01-06 09:45:00,74.84,74.9,74.29,74.34,42172.0,74.0901,74.1495,73.5456,73.5951,42172.0
2025-01-06 09:50:00,74.34,74.45,73.97,74.42,17984.0,73.5951,73.704,73.2288,73.6743,17984.0
2025-01-06 09:55:00,74.41,74.59,74.31,74.48,24542.0,73.6644,73.8426,73.5654,73.7337,24542.0
2025-01-06 10:00:00,74.44,74.71,74.43,74.44,22309.0,73.6941,73.9614,73.6842,73.6941,22309.0
2025-01-06 10:05:00,74.47,74.74,74.47,74.6,22610.0,73.7238,73.9911,73.7238,73.8525,22610.0
2025-01-06 10:10:00,74.63,74.8,74.48,74.72,24002.0,73.8822,74.0505,73.7337,73.9713,24002.0
2025-01-06 10:15:00,74.79,74.9,74.71,74.89,25602.0,74.0406,74.1495,73.9614,74.1396,25602.0
2025-01-06 10:20:00,74.91,74.97,74.75,74.76,25232.0,74.1594,74.2188,74.001,74.0109,25232.0
2025-01-06 10:25:00,74.71,74.71,74.14,74.22,25738.0,73.9614,73.9614,73.3971,73.4763,25738.0
2025-01-06 10:30:00,74.26,74.73,74.25,74.65,15820.0,73.5159,73.9812,73.506,73.902,15820.0
2025-01-06 10:35:00,74.59,74.6,74.39,74.44,10102.0,73.8426,73.8525,73.6446,73.6941,10102.0
2025-01-06 10:40:00,74.44,74.69,74.4,74.65,14446.0,73.6941,73.9416,73.6545,73.902,14446.0
2025-01-06 10:45:00,74.6,74.69,74.22,74.27,15367.0,73.8525,73.9416,73.4763,73.5258,15367.0
2025-01-06 10:50:00,74.33,74.35,74.18,74.34,6100.0,73.5852,73.605,73.4367,73.5951,6100.0
2025-01-06 10:55:00,74.34,74.47,74.18,74.4,15049.0,73.5951,73.7238,73.4367,73.6545,15049.0
2025-01-06 11:00:00,74.52,74.73,74.47,74.59,17811.0,73.7733,73.9812,73.7238,73.8426,17811.0
2025-01-06 11:05:00,74.55,74.6,74.38,74.48,25478.0,73.803,73.8525,73.6347,73.7337,25478.0
2025-01-06 11:10:00,74.47,74.76,74.38,74.49,15696.0,73.7238,74.0109,73.6347,73.7436,15696.0
2025-01-06 11:15:00,74.55,74.75,74.54,74.61,12929.0,73.803,74.001,73.7931,73.8624,12929.0
2025-01-06 11:20:00,74.63,74.87,74.6,74.63,14921.0,73.8822,74.1198,73.8525,73.8822,14921.0
2025-01-06 11:25:00,74.69,74.72,74.53,74.57,8481.0,73.9416,73.9713,73.7832,73.8228,8481.0
2025-01-06 11:30:00,74.57,74.66,74.44,74.44,15229.0,73.8228,73.9119,73.6941,73.6941,15229.0
2025-01-06 11:35:00,74.4,74.43,74.28,74.34,16324.0,73.6545,73.6842,73.5357,73.5951,16324.0
2025-01-06 11:40:00,74.34,74.35,74.13,74.16,23277.0,73.5951,73.605,73.3872,73.4169,23277.0
2025-01-06 11:45:00,74.16,74.21,74.12,74.17,14552.0,73.4169,73.4664,73.3773,73.4268,14552.0
2025-01-06 11:50:00,74.21,74.21,74.12,74.2,7729.0,73.4664,73.4664,73.3773,73.4565,7729.0
2025-01-06 11:55:00,74.19,74.47,74.18,74.45,27789.0,73.4466,73.7238,73.4367,73.704,27789.0
2025-01-06 12:00:00,74.43,74.45,74.24,74.24,8888.0,73.6842,73.704,73.4961,73.4961,8888.0
2025-01-06 12:05:00,74.3,74.32,74.05,74.09,15103.0,73.5555,73.5753,73.308,73.3476,15103.0
2025-01-06 12:10:00,74.09,74.1,73.93,74.03,13168.0,73.3476,73.3575,73.1892,73.2882,13168.0
2025-01-06 12:15:00,74.07,74.22,74.06,74.17,5768.0,73.3278,73.4763,73.3179,73.4268,5768.0
2025-01-06 12:20:00,74.19,74.22,74.09,74.13,22093.0,73.4466,73.4763,73.3476,73.3872,22093.0
2025-01-06 12:25:00,74.13,74.17,74.08,74.08,6985.0,73.3872,73.4268,73.3377,73.3377,6985.0
2025-01-06 12:30:00,74.08,74.15,74.03,74.09,9566.0,73.3377,73.407,73.2882,73.3476,9566.0
2025-01-06 12:35:00,74.09,74.13,74.02,74.05,5598.0,73.3476,73.3872,73.2783,73.308,5598.0
2025-01-06 12:40:00,74.09,74.09,73.91,73.97,9699.0,73.3476,73.3476,73.1694,73.2288,9699.0
2025-01-06 12:45:00,73.95,74.03,73.88,73.97,13164.0,73.209,73.2882,73.1397,73.2288,13164.0
2025-01-06 12:50:00,73.93,73.95,73.7,73.73,8094.0,73.1892,73.209,72.9615,72.9912,8094.0
2025-01-06 12:55:00,73.73,73.75,73.64,73.7,11753.0,72.9912,73.011,72.9021,72.9615,11753.0
2025-01-06 13:00:00,73.7,73.81,73.55,73.68,10119.0,72.9615,73.0704,72.813,72.9417,10119.0
2025-01-06 13:05:00,73.56,73.68,73.51,73.56,7298.0,72.8229,72.9417,72.7734,72.8229,7298.0
2025-01-06 13:10:00,73.56,73.65,73.49,73.65,14325.0,72.8229,72.912,72.7536,72.912,14325.0
2025-01-06 13:15:00,73.72,73.76,73.63,73.73,4743.0,72.9813,73.0209,72.8922,72.9912,4743.0
2025-01-06 13:20:00,73.73,73.74,73.64,73.7,9147.0,72.9912,73.0011,72.9021,72.9615,9147.0
2025-01-06 13:25:00,73.65,73.74,73.64,73.7,7845.0,72.912,73.0011,72.9021,72.9615,7845.0
2025-01-06 13:30:00,73.7,73.78,73.67,73.73,7438.0,72.9615,73.0407,72.9318,72.9912,7438.0
2025-01-06 13:35:00,73.73,73.84,73.67,73.78,23756.0,72.9912,73.1001,72.9318,73.0407,23756.0
2025-01-06 13:40:00,73.8,73.84,73.74,73.8,11275.0,73.0605,73.1001,73.0011,73.0605,11275.0
2025-01-06 13:45:00,73.8,73.86,73.7,73.7,11795.0,73.0605,73.1199,72.9615,72.9615,11795.0
2025-01-06 13:50:00,73.73,73.96,73.63,73.96,12429.0,72.9912,73.2189,72.8922,73.2189,12429.0
2025-01-06 13:55:00,73.97,74.04,73.94,73.94,4152.0,73.2288,73.2981,73.1991,73.1991,4152.0
2025-01-06 14:00:00,73.93,73.96,73.77,73.78,15757.0,73.1892,73.2189,73.0308,73.0407,15757.0
2025-01-06 14:05:00,73.81,73.91,73.76,73.85,26586.0,73.0704,73.1694,73.0209,73.11,26586.0
2025-01-06 14:10:00,73.85,74.04,73.85,73.92,6930.0,73.11,73.2981,73.11,73.1793,6930.0
2025-01-06 14:15:00,73.99,74.01,73.92,74.01,14745.0,73.2486,73.2684,73.1793,73.2684,14745.0
2025-01-06 14:20:00,74.0,74.0,73.78,73.84,8841.0,73.2585,73.2585,73.0407,73.1001,8841.0
2025-01-06 14:25:00,73.83,73.88,73.78,73.84,5632.0,73.0902,73.1397,73.0407,73.1001,5632.0
2025-01-06 14:30:00,73.82,73.87,73.77,73.78,8074.0,73.0803,73.1298,73.0308,73.0407,8074.0
2025-01-06 14:35:00,73.79,73.81,73.67,73.81,41863.0,73.0506,73.0704,72.9318,73.0704,41863.0
2025-01-06 14:40:00,73.81,73.81,73.62,73.7,15370.0,73.0704,73.0704,72.8823,72.9615,15370.0
2025-01-06 14:45:00,73.73,73.75,73.68,73.75,6591.0,72.9912,73.011,72.9417,73.011,6591.0
2025-01-06 14:50:00,73.74,73.76,73.7,73.71,9310.0,73.0011,73.0209,72.9615,72.9714,9310.0
2025-01-06 14:55:00,73.73,73.74,73.6,73.63,12589.0,72.9912,73.0011,72.8625,72.8922,12589.0
2025-01-06 15:00:00,73.65,73.67,73.56,73.61,7411.0,72.912,72.9318,72.8229,72.8724,7411.0
2025-01-06 15:05:00,73.59,73.68,73.58,73.62,18395.0,72.8526,72.9417,72.8427,72.8823,18395.0
2025-01-06 15:10:00,73.62,73.63,73.49,73.52,9000.0,72.8823,72.8922,72.7536,72.7833,9000.0
2025-01-06 15:15:00,73.5,73.56,73.46,73.56,17651.0,72.7635,72.8229,72.7239,72.8229,17651.0
2025-01-06 15:20:00,73.55,73.72,73.52,73.72,11639.0,72.813,72.9813,72.7833,72.9813,11639.0
2025-01-06 15:25:00,73.72,73.74,73.63,73.73,13618.0,72.9813,73.0011,72.8922,72.9912,13618.0
2025-01-06 15:30:00,73.73,73.73,73.59,73.63,26500.0,72.9912,72.9912,72.8526,72.8922,26500.0
2025-01-06 15:35:00,73.63,73.73,73.61,73.63,21565.0,72.8922,72.9912,72.8724,72.8922,21565.0
2025-01-06 15:40:00,73.61,73.64,73.44,73.5,26390.0,72.8724,72.9021,72.7041,72.7635,26390.0
2025-01-06 15:45:00,73.5,73.58,73.45,73.57,49907.0,72.7635,72.8427,72.714,72.8328,49907.0
2025-01-06 15:50:00,73.58,73.73,73.56,73.59,64655.0,72.8427,72.9912,72.8229,72.8526,64655.0
2025-01-06 15:55:00,73.59,73.73,73.48,73.56,308441.0,72.8526,72.9912,72.7437,72.8229,308441.0
2025-01-07 09:30:00,74.68,75.67,74.14,75.54,135592.0,73.9317,74.9118,73.3971,74.7831,135592.0
2025-01-07 09:35:00,75.54,76.6,75.52,76.48,62903.0,74.7831,75.8325,74.7633,75.7137,62903.0
2025-01-07 09:40:00,76.46,76.53,76.0,76.04,22539.0,75.6939,75.7632,75.2385,75.2781,22539.0
2025-01-07 09:45:00,76.08,76.35,75.93,76.28,31721.0,75.3177,75.585,75.1692,75.5157,31721.0
2025-01-07 09:50:00,76.28,76.35,75.96,76.02,20901.0,75.5157,75.585,75.1989,75.2583,20901.0
2025-01-07 09:55:00,75.94,75.96,75.32,75.8,37033.0,75.1791,75.1989,74.5653,75.0405,37033.0
2025-01-07 10:00:00,75.67,75.76,75.26,75.42,13504.0,74.9118,75.0009,74.5059,74.6643,13504.0
2025-01-07 10:05:00,75.44,75.48,75.2,75.26,15238.0,74.6841,74.7237,74.4465,74.5059,15238.0
2025-01-07 10:10:00,75.26,75.74,75.26,75.62,18375.0,74.5059,74.9811,74.5059,74.8623,18375.0
2025-01-07 10:15:00,75.58,75.59,75.18,75.26,24471.0,74.8227,74.8326,74.4267,74.5059,24471.0
2025-01-07 10:20:00,75.27,75.77,75.26,75.71,32341.0,74.5158,75.0108,74.5059,74.9514,32341.0
2025-01-07 10:25:00,75.76,76.07,75.76,76.06,15088.0,75.0009,75.3078,75.0009,75.2979,15088.0
2025-01-07 10:30:00,76.06,76.12,75.86,75.99,15099.0,75.2979,75.3573,75.0999,75.2286,15099.0
2025-01-07 10:35:00,75.95,76.16,75.47,75.47,23996.0,75.189,75.3969,74.7138,74.7138,23996.0
2025-01-07 10:40:00,75.5,75.55,75.25,75.45,16178.0,74.7435,74.793,74.496,74.694,16178.0
2025-01-07 10:45:00,75.42,75.42,75.12,75.18,12263.0,74.6643,74.6643,74.3673,74.4267,12263.0
2025-01-07 10:50:00,75.2,75.61,75.18,75.61,15289.0,74.4465,74.8524,74.4267,74.8524,15289.0
2025-01-07 10:55:00,75.56,75.71,75.5,75.63,22474.0,74.8029,74.9514,74.7435,74.8722,22474.0
2025-01-07 11:00:00,75.59,75.64,75.5,75.61,10895.0,74.8326,74.8821,74.7435,74.8524,10895.0
2025-01-07 11:05:00,75.62,75.68,75.2,75.22,38683.0,74.8623,74.9217,74.4465,74.4663,38683.0
2025-01-07 11:10:00,75.22,75.22,75.04,75.06,15308.0,74.4663,74.4663,74.2881,74.3079,15308.0
2025-01-07 11:15:00,75.01,75.06,74.78,74.79,13502.0,74.2584,74.3079,74.0307,74.0406,13502.0
2025-01-07 11:20:00,74.79,74.8,74.3,74.35,31745.0,74.0406,74.0505,73.5555,73.605,31745.0
2025-01-07 11:25:00,74.4,74.75,74.39,74.71,29615.0,73.6545,74.001,73.6446,73.9614,29615.0
2025-01-07 11:30:00,74.7,74.82,74.28,74.28,14791.0,73.9515,74.0703,73.5357,73.5357,14791.0
2025-01-07 11:35:00,74.29,74.56,74.2,74.56,19027.0,73.5456,73.8129,73.4565,73.8129,19027.0
2025-01-07 11:40:00,74.55,74.6,74.44,74.6,17192.0,73.803,73.8525,73.6941,73.8525,17192.0
2025-01-07 11:45:00,74.61,74.69,74.55,74.63,12562.0,73.8624,73.9416,73.803,73.8822,12562.0
2025-01-07 11:50:00,74.61,74.61,74.18,74.18,16480.0,73.8624,73.8624,73.4367,73.4367,16480.0
2025-01-07 11:55:00,74.23,74.29,74.17,74.18,7061.0,73.4862,73.5456,73.4268,73.4367,7061.0
2025-01-07 12:00:00,74.2,74.36,74.19,74.26,19889.0,73.4565,73.6149,73.4466,73.5159,19889.0
2025-01-07 12:05:00,74.27,74.31,74.18,74.18,7680.0,73.5258,73.5654,73.4367,73.4367,7680.0
2025-01-07 12:10:00,74.18,74.32,74.15,74.28,14468.0,73.4367,73.5753,73.407,73.5357,14468.0
2025-01-07 12:15:00,74.31,74.36,74.24,74.31,8406.0,73.5654,73.6149,73.4961,73.5654,8406.0
2025-01-07 12:20:00,74.31,74.31,74.08,74.17,11378.0,73.5654,73.5654,73.3377,73.4268,11378.0
2025-01-07 12:25:00,74.16,74.16,73.99,74.06,12318.0,73.4169,73.4169,73.2486,73.3179,12318.0
2025-01-07 12:30:00,74.06,74.12,74.0,74.01,9568.0,73.3179,73.3773,73.2585,73.2684,9568.0
2025-01-07 12:35:00,74.02,74.02,73.88,73.91,8547.0,73.2783,73.2783,73.1397,73.1694,8547.0
2025-01-07 12:40:00,73.91,74.0,73.78,74.0,10534.0,73.1694,73.2585,73.0407,73.2585,10534.0
2025-01-07 12:45:00,74.0,74.0,73.85,73.95,10188.0,73.2585,73.2585,73.11,73.209,10188.0
2025-01-07 12:50:00,73.95,73.98,73.83,73.98,19272.0,73.209,73.2387,73.0902,73.2387,19272.0
2025-01-07 12:55:00,74.05,74.08,73.98,74.08,12529.0,73.308,73.3377,73.2387,73.3377,12529.0
2025-01-07 13:00:00,74.05,74.19,74.05,74.1,11489.0,73.308,73.4466,73.308,73.3575,11489.0
2025-01-07 13:05:00,74.05,74.09,73.99,74.06,8077.0,73.308,73.3476,73.2486,73.3179,8077.0
2025-01-07 13:10:00,74.07,74.13,73.98,74.02,25045.0,73.3278,73.3872,73.2387,73.2783,25045.0
2025-01-07 13:15:00,74.03,74.07,73.98,74.03,5224.0,73.2882,73.3278,73.2387,73.2882,5224.0
2025-01-07 13:20:00,74.03,74.07,73.99,74.03,11451.0,73.2882,73.3278,73.2486,73.2882,11451.0
2025-01-07 13:25:00,74.03,74.29,74.02,74.28,12431.0,73.2882,73.5456,73.2783,73.5357,12431.0
2025-01-07 13:30:00,74.22,74.28,74.14,74.2,7750.0,73.4763,73.5357,73.3971,73.4565,7750.0
2025-01-07 13:35:00,74.23,74.34,74.14,74.33,12357.0,73.4862,73.5951,73.3971,73.5852,12357.0
2025-01-07 13:40:00,74.38,74.41,74.3,74.36,12421.0,73.6347,73.6644,73.5555,73.6149,12421.0
2025-01-07 13:45:00,74.33,74.39,74.31,74.37,12380.0,73.5852,73.6446,73.5654,73.6248,12380.0
2025-01-07 13:50:00,74.37,74.41,74.32,74.34,8914.0,73.6248,73.6644,73.5753,73.5951,8914.0
2025-01-07 13:55:00,74.34,74.47,74.31,74.41,9970.0,73.5951,73.7238,73.5654,73.6644,9970.0
2025-01-07 14:00:00,74.43,74.47,74.35,74.37,11531.0,73.6842,73.7238,73.605,73.6248,11531.0
2025-01-07 14:05:00,74.37,74.48,74.37,74.44,9226.0,73.6248,73.7337,73.6248,73.6941,9226.0
2025-01-07 14:10:00,74.43,74.58,74.4,74.49,15923.0,73.6842,73.8327,73.6545,73.7436,15923.0
2025-01-07 14:15:00,74.46,74.48,74.42,74.45,12692.0,73.7139,73.7337,73.6743,73.704,12692.0
2025-01-07 14:20:00,74.46,74.57,74.44,74.56,9573.0,73.7139,73.8228,73.6941,73.8129,9573.0
2025-01-07 14:25:00,74.56,74.63,74.51,74.63,11172.0,73.8129,73.8822,73.7634,73.8822,11172.0
2025-01-07 14:30:00,74.6,74.61,74.46,74.46,11551.0,73.8525,73.8624,73.7139,73.7139,11551.0
2025-01-07 14:35:00,74.48,74.5,74.35,74.38,10460.0,73.7337,73.7535,73.605,73.6347,10460.0
2025-01-07 14:40:00,74.37,74.41,74.34,74.34,8744.0,73.6248,73.6644,73.5951,73.5951,8744.0
2025-01-07 14:45:00,74.36,74.37,74.21,74.37,11652.0,73.6149,73.6248,73.4664,73.6248,11652.0
2025-01-07 14:50:00,74.34,74.44,74.33,74.38,12668.0,73.5951,73.6941,73.5852,73.6347,12668.0
2025-01-07 14:55:00,74.38,74.45,74.31,74.35,20869.0,73.6347,73.704,73.5654,73.605,20869.0
2025-01-07 15:00:00,74.34,74.35,74.19,74.27,10514.0,73.5951,73.605,73.4466,73.5258,10514.0
2025-01-07 15:05:00,74.28,74.28,74.2,74.21,10551.0,73.5357,73.5357,73.4565,73.4664,10551.0
2025-01-07 15:10:00,74.19,74.24,74.17,74.2,20251.0,73.4466,73.4961,73.4268,73.4565,20251.0
2025-01-07 15:15:00,74.22,74.26,74.02,74.04,17641.0,73.4763,73.5159,73.2783,73.2981,17641.0
2025-01-07 15:20:00,74.05,74.07,73.92,73.92,19040.0,73.308,73.3278,73.1793,73.1793,19040.0
2025-01-07 15:25:00,73.91,73.96,73.86,73.86,15395.0,73.1694,73.2189,73.1199,73.1199,15395.0
2025-01-07 15:30:00,73.84,73.92,73.78,73.9,27183.0,73.1001,73.1793,73.0407,73.1595,27183.0
2025-01-07 15:35:00,73.9,73.95,73.76,73.94,36780.0,73.1595,73.209,73.0209,73.1991,36780.0
2025-01-07 15:40:00,73.93,74.04,73.9,73.93,42910.0,73.1892,73.2981,73.1595,73.1892,42910.0
2025-01-07 15:45:00,73.92,74.0,73.86,73.97,33586.0,73.1793,73.2585,73.1199,73.2288,33586.0
2025-01-07 15:50:00,73.98,74.26,73.96,74.26,61577.0,73.2387,73.5159,73.2189,73.5159,61577.0
2025-01-07 15:55:00,74.23,74.25,74.0,74.18,218808.0,73.4862,73.506,73.2585,73.4367,218808.0
2025-01-08 09:30:00,72.59,72.78,72.11,72.14,85012.0,71.8627,72.0508,71.3875,71.4172,85012.0
2025-01-08 09:35:00,72.16,72.35,71.96,72.13,23612.0,71.437,71.6251,71.239,71.4073,23612.0
2025-01-08 09:40:00,72.13,72.17,71.75,71.89,43055.0,71.4073,71.4469,71.0311,71.1697,43055.0
2025-01-08 09:45:00,71.86,72.23,71.85,72.11,31244.0,71.14,71.5063,71.1301,71.3875,31244.0
2025-01-08 09:50:00,72.11,72.42,72.11,72.29,46146.0,71.3875,71.6944,71.3875,71.5657,46146.0
2025-01-08 09:55:00,72.28,72.46,72.13,72.26,27724.0,71.5558,71.734,71.4073,71.536,27724.0
2025-01-08 10:00:00,72.27,72.83,72.24,72.83,25289.0,71.5459,72.1003,71.5162,72.1003,25289.0
2025-01-08 10:05:00,72.86,73.38,72.76,73.36,43570.0,72.13,72.6447,72.031,72.6249,43570.0
2025-01-08 10:10:00,73.4,73.65,73.31,73.65,33431.0,72.6645,72.912,72.5754,72.912,33431.0
2025-01-08 10:15:00,73.64,73.88,73.52,73.86,21345.0,72.9021,73.1397,72.7833,73.1199,21345.0
2025-01-08 10:20:00,73.8,73.92,73.51,73.79,15841.0,73.0605,73.1793,72.7734,73.0506,15841.0
2025-01-08 10:25:00,73.86,73.9,73.63,73.81,22361.0,73.1199,73.1595,72.8922,73.0704,22361.0
2025-01-08 10:30:00,73.78,73.84,73.5,73.52,17101.0,73.0407,73.1001,72.7635,72.7833,17101.0
2025-01-08 10:35:00,73.54,73.59,73.45,73.56,4046.0,72.8031,72.8526,72.714,72.8229,4046.0
2025-01-08 10:40:00,73.56,73.56,73.23,73.28,6717.0,72.8229,72.8229,72.4963,72.5457,6717.0
2025-01-08 10:45:00,73.23,73.6,73.23,73.6,7808.0,72.4963,72.8625,72.4963,72.8625,7808.0
2025-01-08 10:50:00,73.58,73.67,73.53,73.59,9217.0,72.8427,72.9318,72.7932,72.8526,9217.0
2025-01-08 10:55:00,73.58,73.65,73.49,73.59,7551.0,72.8427,72.912,72.7536,72.8526,7551.0
2025-01-08 11:00:00,73.54,73.58,73.47,73.56,7437.0,72.8031,72.8427,72.7338,72.8229,7437.0
2025-01-08 11:05:00,73.49,73.58,73.38,73.55,14598.0,72.7536,72.8427,72.6447,72.813,14598.0
2025-01-08 11:10:00,73.55,73.84,73.53,73.8,8324.0,72.813,73.1001,72.7932,73.0605,8324.0
2025-01-08 11:15:00,73.76,73.8,73.66,73.73,17159.0,73.0209,73.0605,72.9219,72.9912,17159.0
2025-01-08 11:20:00,73.74,73.84,73.72,73.78,6858.0,73.0011,73.1001,72.9813,73.0407,6858.0
2025-01-08 11:25:00,73.82,73.83,73.63,73.7,10194.0,73.0803,73.0902,72.8922,72.9615,10194.0
2025-01-08 11:30:00,73.7,73.82,73.66,73.76,16206.0,72.9615,73.0803,72.9219,73.0209,16206.0
2025-01-08 11:35:00,73.79,74.06,73.76,74.02,62866.0,73.0506,73.3179,73.0209,73.2783,62866.0
2025-01-08 11:40:00,74.06,74.07,73.82,73.9,10629.0,73.3179,73.3278,73.0803,73.1595,10629.0
2025-01-08 11:45:00,73.9,73.93,73.8,73.93,3008.0,73.1595,73.1892,73.0605,73.1892,3008.0
2025-01-08 11:50:00,73.89,73.89,73.76,73.76,4587.0,73.1496,73.1496,73.0209,73.0209,4587.0
2025-01-08 11:55:00,73.75,73.94,73.7,73.91,9086.0,73.011,73.1991,72.9615,73.1694,9086.0
2025-01-08 12:00:00,73.91,73.94,73.7,73.71,11879.0,73.1694,73.1991,72.9615,72.9714,11879.0
2025-01-08 12:05:00,73.69,73.76,73.67,73.71,6742.0,72.9516,73.0209,72.9318,72.9714,6742.0
2025-01-08 12:10:00,73.69,73.81,73.63,73.76,7533.0,72.9516,73.0704,72.8922,73.0209,7533.0
2025-01-08 12:15:00,73.77,73.99,73.76,73.92,9928.0,73.0308,73.2486,73.0209,73.1793,9928.0
2025-01-08 12:20:00,73.97,74.06,73.93,74.06,4856.0,73.2288,73.3179,73.1892,73.3179,4856.0
2025-01-08 12:25:00,74.03,74.08,73.91,73.93,12438.0,73.2882,73.3377,73.1694,73.1892,12438.0
2025-01-08 12:30:00,73.92,73.93,73.85,73.9,4219.0,73.1793,73.1892,73.11,73.1595,4219.0
2025-01-08 12:35:00,73.89,73.91,73.71,73.74,8963.0,73.1496,73.1694,72.9714,73.0011,8963.0
2025-01-08 12:40:00,73.8,74.04,73.77,73.98,7340.0,73.0605,73.2981,73.0308,73.2387,7340.0
2025-01-08 12:45:00,74.03,74.03,73.79,73.79,9194.0,73.2882,73.2882,73.0506,73.0506,9194.0
2025-01-08 12:50:00,73.78,73.82,73.63,73.64,6200.0,73.0407,73.0803,72.8922,72.9021,6200.0
2025-01-08 12:55:00,73.64,73.7,73.6,73.6,9536.0,72.9021,72.9615,72.8625,72.8625,9536.0
2025-01-08 13:00:00,73.63,73.94,73.57,73.84,9906.0,72.8922,73.1991,72.8328,73.1001,9906.0
2025-01-08 13:05:00,73.87,73.91,73.79,73.83,5991.0,73.1298,73.1694,73.0506,73.0902,5991.0
2025-01-08 13:10:00,73.83,73.86,73.71,73.76,6509.0,73.0902,73.1199,72.9714,73.0209,6509.0
2025-01-08 13:15:00,73.79,73.79,73.61,73.61,6642.0,73.0506,73.0506,72.8724,72.8724,6642.0
2025-01-08 13:20:00,73.61,73.76,73.61,73.76,7005.0,72.8724,73.0209,72.8724,73.0209,7005.0
2025-01-08 13:25:00,73.72,73.94,73.72,73.88,12249.0,72.9813,73.1991,72.9813,73.1397,12249.0
2025-01-08 13:30:00,73.84,73.98,73.75,73.95,14066.0,73.1001,73.2387,73.011,73.209,14066.0
2025-01-08 13:35:00,73.9,73.98,73.87,73.93,8455.0,73.1595,73.2387,73.1298,73.1892,8455.0
2025-01-08 13:40:00,73.89,74.03,73.87,74.02,8037.0,73.1496,73.2882,73.1298,73.2783,8037.0
2025-01-08 13:45:00,74.0,74.0,73.81,73.81,9565.0,73.2585,73.2585,73.0704,73.0704,9565.0
2025-01-08 13:50:00,73.82,73.84,73.69,73.73,2783.0,73.0803,73.1001,72.9516,72.9912,2783.0
2025-01-08 13:55:00,73.76,73.76,73.68,73.72,5337.0,73.0209,73.0209,72.9417,72.9813,5337.0
2025-01-08 14:00:00,73.75,73.75,73.68,73.75,5057.0,73.011,73.011,72.9417,73.011,5057.0
2025-01-08 14:05:00,73.76,74.08,73.76,74.05,5995.0,73.0209,73.3377,73.0209,73.308,5995.0
2025-01-08 14:10:00,74.04,74.07,73.88,73.91,4403.0,73.2981,73.3278,73.1397,73.1694,4403.0
2025-01-08 14:15:00,73.9,74.06,73.9,74.03,4302.0,73.1595,73.3179,73.1595,73.2882,4302.0
2025-01-08 14:20:00,74.0,74.31,74.0,74.31,6679.0,73.2585,73.5654,73.2585,73.5654,6679.0
2025-01-08 14:25:00,74.28,74.3,74.2,74.24,13079.0,73.5357,73.5555,73.4565,73.4961,13079.0
2025-01-08 14:30:00,74.23,74.34,74.18,74.23,17026.0,73.4862,73.5951,73.4367,73.4862,17026.0
2025-01-08 14:35:00,74.23,74.25,74.18,74.21,8862.0,73.4862,73.506,73.4367,73.4664,8862.0
2025-01-08 14:40:00,74.21,74.28,74.14,74.25,11307.0,73.4664,73.5357,73.3971,73.506,11307.0
2025-01-08 14:45:00,74.28,74.35,74.25,74.34,10105.0,73.5357,73.605,73.506,73.5951,10105.0
2025-01-08 14:50:00,74.36,74.4,74.19,74.23,12785.0,73.6149,73.6545,73.4466,73.4862,12785.0
2025-01-08 14:55:00,74.22,74.25,74.02,74.07,14534.0,73.4763,73.506,73.2783,73.3278,14534.0
2025-01-08 15:00:00,74.08,74.18,74.08,74.17,6296.0,73.3377,73.4367,73.3377,73.4268,6296.0
2025-01-08 15:05:00,74.17,74.17,74.05,74.12,7532.0,73.4268,73.4268,73.308,73.3773,7532.0
2025-01-08 15:10:00,74.13,74.15,74.0,74.01,9013.0,73.3872,73.407,73.2585,73.2684,9013.0
2025-01-08 15:15:00,74.01,74.1,73.99,74.08,9923.0,73.2684,73.3575,73.2486,73.3377,9923.0
2025-01-08 15:20:00,74.08,74.1,74.02,74.09,6168.0,73.3377,73.3575,73.2783,73.3476,6168.0
2025-01-08 15:25:00,74.07,74.13,74.03,74.11,8916.0,73.3278,73.3872,73.2882,73.3674,8916.0
2025-01-08 15:30:00,74.11,74.11,74.0,74.05,19938.0,73.3674,73.3674,73.2585,73.308,19938.0
2025-01-08 15:35:00,74.05,74.08,73.84,73.84,19606.0,73.308,73.3377,73.1001,73.1001,19606.0
2025-01-08 15:40:00,73.84,73.9,73.82,73.86,10798.0,73.1001,73.1595,73.0803,73.1199,10798.0
2025-01-08 15:45:00,73.85,73.88,73.79,73.85,13810.0,73.11,73.1397,73.0506,73.11,13810.0
2025-01-08 15:50:00,73.85,74.01,73.84,73.92,40754.0,73.11,73.2684,73.1001,73.1793,40754.0
2025-01-08 15:55:00,73.88,73.88,73.66,73.68,162769.0,73.1397,73.1397,72.9219,72.9417,162769.0
2025-01-10 09:30:00,72.38,72.46,71.6,72.15,111776.0,71.6548,71.734,70.8826,71.4271,111776.0
2025-01-10 09:35:00,72.19,72.22,71.36,71.53,53957.0,71.4667,71.4964,70.645,70.8133,53957.0
2025-01-10 09:40:00,71.59,72.22,71.48,72.22,17751.0,70.8727,71.4964,70.7638,71.4964,17751.0
2025-01-10 09:45:00,72.26,72.33,72.07,72.29,18416.0,71.536,71.6053,71.3479,71.5657,18416.0
2025-01-10 09:50:00,72.3,72.31,71.95,72.0,17422.0,71.5756,71.5855,71.2291,71.2786,17422.0
2025-01-10 09:55:00,72.0,72.07,71.8,71.97,16244.0,71.2786,71.3479,71.0806,71.2489,16244.0
2025-01-10 10:00:00,71.88,71.98,71.55,71.64,31154.0,71.1598,71.2588,70.8331,70.9222,31154.0
2025-01-10 10:05:00,71.64,71.81,71.55,71.78,33140.0,70.9222,71.0905,70.8331,71.0608,33140.0
2025-01-10 10:10:00,71.78,71.92,71.56,71.86,26549.0,71.0608,71.1994,70.843,71.14,26549.0
2025-01-10 10:15:00,71.8,72.25,71.75,72.19,15305.0,71.0806,71.5261,71.0311,71.4667,15305.0
2025-01-10 10:20:00,72.23,72.52,72.19,72.38,15356.0,71.5063,71.7934,71.4667,71.6548,15356.0
2025-01-10 10:25:00,72.35,72.43,72.29,72.36,13784.0,71.6251,71.7043,71.5657,71.635,13784.0
2025-01-10 10:30:00,72.35,72.69,72.24,72.69,44918.0,71.6251,71.9617,71.5162,71.9617,44918.0
2025-01-10 10:35:00,72.73,72.74,72.56,72.58,36489.0,72.0013,72.0112,71.833,71.8528,36489.0
2025-01-10 10:40:00,72.55,72.58,72.35,72.4,20206.0,71.8231,71.8528,71.6251,71.6746,20206.0
2025-01-10 10:45:00,72.34,72.39,72.18,72.23,7504.0,71.6152,71.6647,71.4568,71.5063,7504.0
2025-01-10 10:50:00,72.18,72.33,72.18,72.2,14993.0,71.4568,71.6053,71.4568,71.4766,14993.0
2025-01-10 10:55:00,72.2,72.66,72.15,72.59,20417.0,71.4766,71.932,71.4271,71.8627,20417.0
2025-01-10 11:00:00,72.6,72.85,72.6,72.83,15401.0,71.8726,72.1201,71.8726,72.1003,15401.0
2025-01-10 11:05:00,72.81,72.84,72.39,72.71,26221.0,72.0805,72.1102,71.6647,71.9815,26221.0
2025-01-10 11:10:00,72.72,72.75,72.55,72.65,11118.0,71.9914,72.0211,71.8231,71.9221,11118.0
2025-01-10 11:15:00,72.65,72.67,72.5,72.63,7866.0,71.9221,71.9419,71.7736,71.9023,7866.0
2025-01-10 11:20:00,72.62,72.69,72.56,72.65,5444.0,71.8924,71.9617,71.833,71.9221,5444.0
2025-01-10 11:25:00,72.68,72.75,72.6,72.63,16608.0,71.9518,72.0211,71.8726,71.9023,16608.0
2025-01-10 11:30:00,72.65,72.65,72.47,72.48,8414.0,71.9221,71.9221,71.7439,71.7538,8414.0
2025-01-10 11:35:00,72.52,72.55,72.4,72.49,18698.0,71.7934,71.8231,71.6746,71.7637,18698.0
2025-01-10 11:40:00,72.49,72.51,72.41,72.43,23848.0,71.7637,71.7835,71.6845,71.7043,23848.0
2025-01-10 11:45:00,72.43,72.47,72.26,72.39,11992.0,71.7043,71.7439,71.536,71.6647,11992.0
2025-01-10 11:50:00,72.37,72.37,72.28,72.33,6762.0,71.6449,71.6449,71.5558,71.6053,6762.0
2025-01-10 11:55:00,72.32,72.34,72.25,72.25,5863.0,71.5954,71.6152,71.5261,71.5261,5863.0
2025-01-10 12:00:00,72.24,72.25,71.97,71.97,9958.0,71.5162,71.5261,71.2489,71.2489,9958.0
2025-01-10 12:05:00,71.98,72.04,71.94,72.0,9841.0,71.2588,71.3182,71.2192,71.2786,9841.0
2025-01-10 12:10:00,72.0,72.04,71.92,71.96,7855.0,71.2786,71.3182,71.1994,71.239,7855.0
2025-01-10 12:15:00,72.0,72.09,71.95,72.07,4808.0,71.2786,71.3677,71.2291,71.3479,4808.0
2025-01-10 12:20:00,72.07,72.09,71.95,72.09,7623.0,71.3479,71.3677,71.2291,71.3677,7623.0
2025-01-10 12:25:00,72.11,72.17,72.0,72.02,13175.0,71.3875,71.4469,71.2786,71.2984,13175.0
2025-01-10 12:30:00,72.0,72.15,72.0,72.08,3280.0,71.2786,71.4271,71.2786,71.3578,3280.0
2025-01-10 12:35:00,72.06,72.07,71.95,72.07,3482.0,71.338,71.3479,71.2291,71.3479,3482.0
2025-01-10 12:40:00,72.03,72.07,71.92,72.07,2754.0,71.3083,71.3479,71.1994,71.3479,2754.0
2025-01-10 12:45:00,71.98,72.09,71.96,72.09,16774.0,71.2588,71.3677,71.239,71.3677,16774.0
2025-01-10 12:50:00,72.09,72.1,72.01,72.06,8450.0,71.3677,71.3776,71.2885,71.338,8450.0
2025-01-10 12:55:00,72.07,72.25,72.06,72.25,22842.0,71.3479,71.5261,71.338,71.5261,22842.0
2025-01-10 13:00:00,72.25,72.3,72.18,72.18,5935.0,71.5261,71.5756,71.4568,71.4568,5935.0
2025-01-10 13:05:00,72.17,72.17,72.02,72.11,4706.0,71.4469,71.4469,71.2984,71.3875,4706.0
2025-01-10 13:10:00,72.11,72.14,71.99,72.13,9699.0,71.3875,71.4172,71.2687,71.4073,9699.0
2025-01-10 13:15:00,72.14,72.15,72.06,72.12,8851.0,71.4172,71.4271,71.338,71.3974,8851.0
2025-01-10 13:20:00,72.13,72.23,72.09,72.23,8441.0,71.4073,71.5063,71.3677,71.5063,8441.0
2025-01-10 13:25:00,72.24,72.28,72.15,72.15,7013.0,71.5162,71.5558,71.4271,71.4271,7013.0
2025-01-10 13:30:00,72.15,72.17,72.05,72.08,12757.0,71.4271,71.4469,71.3281,71.3578,12757.0
2025-01-10 13:35:00,72.07,72.28,72.04,72.25,20993.0,71.3479,71.5558,71.3182,71.5261,20993.0
2025-01-10 13:40:00,72.22,72.28,72.12,72.15,11204.0,71.4964,71.5558,71.3974,71.4271,11204.0
2025-01-10 13:45:00,72.16,72.27,72.14,72.21,11258.0,71.437,71.5459,71.4172,71.4865,11258.0
2025-01-10 13:50:00,72.23,72.38,72.23,72.38,11240.0,71.5063,71.6548,71.5063,71.6548,11240.0
2025-01-10 13:55:00,72.36,72.38,72.27,72.28,5220.0,71.635,71.6548,71.5459,71.5558,5220.0
2025-01-10 14:00:00,72.27,72.27,72.04,72.08,8068.0,71.5459,71.5459,71.3182,71.3578,8068.0
2025-01-10 14:05:00,72.03,72.06,71.95,72.0,7503.0,71.3083,71.338,71.2291,71.2786,7503.0
2025-01-10 14:10:00,71.96,71.97,71.87,71.92,11673.0,71.239,71.2489,71.1499,71.1994,11673.0
2025-01-10 14:15:00,71.94,71.99,71.89,71.93,12718.0,71.2192,71.2687,71.1697,71.2093,12718.0
2025-01-10 14:20:00,71.93,72.09,71.9,72.09,19136.0,71.2093,71.3677,71.1796,71.3677,19136.0
2025-01-10 14:25:00,72.14,72.29,72.11,72.13,19057.0,71.4172,71.5657,71.3875,71.4073,19057.0
2025-01-10 14:30:00,72.09,72.13,71.99,72.03,14905.0,71.3677,71.4073,71.2687,71.3083,14905.0
2025-01-10 14:35:00,72.02,72.08,71.96,72.08,12167.0,71.2984,71.3578,71.239,71.3578,12167.0
2025-01-10 14:40:00,72.07,72.15,71.99,72.14,9246.0,71.3479,71.4271,71.2687,71.4172,9246.0
2025-01-10 14:45:00,72.14,72.19,72.01,72.03,7914.0,71.4172,71.4667,71.2885,71.3083,7914.0
2025-01-10 14:50:00,72.04,72.09,72.02,72.05,4646.0,71.3182,71.3677,71.2984,71.3281,4646.0
2025-01-10 14:55:00,72.05,72.09,71.94,71.97,12451.0,71.3281,71.3677,71.2192,71.2489,12451.0
2025-01-10 15:00:00,71.97,72.02,71.91,71.98,14843.0,71.2489,71.2984,71.1895,71.2588,14843.0
2025-01-10 15:05:00,71.98,72.09,71.98,72.04,8567.0,71.2588,71.3677,71.2588,71.3182,8567.0
2025-01-10 15:10:00,72.04,72.07,71.8,71.8,10015.0,71.3182,71.3479,71.0806,71.0806,10015.0
2025-01-10 15:15:00,71.81,71.84,71.69,71.73,16671.0,71.0905,71.1202,70.9717,71.0113,16671.0
2025-01-10 15:20:00,71.67,74.71,71.67,74.49,604230.0,70.9519,73.9614,70.9519,73.7436,604230.0
2025-01-10 15:25:00,74.38,74.98,73.78,74.62,370259.0,73.6347,74.2287,73.0407,73.8723,370259.0
2025-01-10 15:30:00,74.58,74.63,73.48,74.14,161001.0,73.8327,73.8822,72.7437,73.3971,161001.0
2025-01-10 15:35:00,74.09,74.31,73.75,73.93,156130.0,73.3476,73.5654,73.011,73.1892,156130.0
2025-01-10 15:40:00,73.9,74.47,73.82,74.46,119285.0,73.1595,73.7238,73.0803,73.7139,119285.0
2025-01-10 15:45:00,74.38,74.46,73.82,73.9,138149.0,73.6347,73.7139,73.0803,73.1595,138149.0
2025-01-10 15:50:00,73.91,73.94,73.27,73.4,126101.0,73.1694,73.1991,72.5358,72.6645,126101.0
2025-01-10 15:55:00,73.38,73.63,73.33,73.44,229860.0,72.6447,72.8922,72.5952,72.7041,229860.0
2025-01-13 09:30:00,73.52,74.15,73.36,74.1,57227.0,72.7833,73.407,72.6249,73.3575,57227.0
2025-01-13 09:35:00,74.13,74.46,74.01,74.4,41255.0,73.3872,73.7139,73.2684,73.6545,41255.0
2025-01-13 09:40:00,74.4,74.6,73.8,74.01,82283.0,73.6545,73.8525,73.0605,73.2684,82283.0
2025-01-13 09:45:00,73.95,74.19,73.68,73.77,30106.0,73.209,73.4466,72.9417,73.0308,30106.0
2025-01-13 09:50:00,73.85,74.09,73.6,73.96,23547.0,73.11,73.3476,72.8625,73.2189,23547.0
2025-01-13 09:55:00,73.86,74.37,73.85,74.27,13086.0,73.1199,73.6248,73.11,73.5258,13086.0
2025-01-13 10:00:00,74.24,74.27,73.83,74.02,27417.0,73.4961,73.5258,73.0902,73.2783,27417.0
2025-01-13 10:05:00,74.02,74.1,73.85,74.06,22679.0,73.2783,73.3575,73.11,73.3179,22679.0
2025-01-13 10:10:00,74.1,74.27,73.96,74.2,36105.0,73.3575,73.5258,73.2189,73.4565,36105.0
2025-01-13 10:15:00,74.25,74.38,74.17,74.34,24645.0,73.506,73.6347,73.4268,73.5951,24645.0
2025-01-13 10:20:00,74.24,74.25,74.0,74.07,38325.0,73.4961,73.506,73.2585,73.3278,38325.0
2025-01-13 10:25:00,74.05,74.09,73.79,74.08,48928.0,73.308,73.3476,73.0506,73.3377,48928.0
2025-01-13 10:30:00,74.11,74.66,74.11,74.49,25035.0,73.3674,73.9119,73.3674,73.7436,25035.0
2025-01-13 10:35:00,74.55,74.6,74.36,74.56,46496.0,73.803,73.8525,73.6149,73.8129,46496.0
2025-01-13 10:40:00,74.6,74.85,74.48,74.66,20124.0,73.8525,74.1,73.7337,73.9119,20124.0
2025-01-13 10:45:00,74.65,74.78,74.55,74.57,11021.0,73.902,74.0307,73.803,73.8228,11021.0
2025-01-13 10:50:00,74.57,74.62,74.37,74.59,42484.0,73.8228,73.8723,73.6248,73.8426,42484.0
2025-01-13 10:55:00,74.51,74.89,74.48,74.89,51877.0,73.7634,74.1396,73.7337,74.1396,51877.0
2025-01-13 11:00:00,74.81,74.91,74.62,74.78,23836.0,74.0604,74.1594,73.8723,74.0307,23836.0
2025-01-13 11:05:00,74.76,75.0,74.56,74.94,23843.0,74.0109,74.2485,73.8129,74.1891,23843.0
2025-01-13 11:10:00,74.98,75.19,74.82,74.89,29819.0,74.2287,74.4366,74.0703,74.1396,29819.0
2025-01-13 11:15:00,74.89,74.99,74.84,74.84,13321.0,74.1396,74.2386,74.0901,74.0901,13321.0
2025-01-13 11:20:00,74.85,74.85,74.62,74.67,10983.0,74.1,74.1,73.8723,73.9218,10983.0
2025-01-13 11:25:00,74.63,74.77,74.61,74.63,16254.0,73.8822,74.0208,73.8624,73.8822,16254.0
2025-01-13 11:30:00,74.61,74.64,74.31,74.42,16404.0,73.8624,73.8921,73.5654,73.6743,16404.0
2025-01-13 11:35:00,74.42,74.48,74.28,74.36,24614.0,73.6743,73.7337,73.5357,73.6149,24614.0
2025-01-13 11:40:00,74.41,74.88,74.36,74.84,17778.0,73.6644,74.1297,73.6149,74.0901,17778.0
2025-01-13 11:45:00,74.83,74.92,74.78,74.83,12140.0,74.0802,74.1693,74.0307,74.0802,12140.0
2025-01-13 11:50:00,74.79,74.92,74.77,74.92,15313.0,74.0406,74.1693,74.0208,74.1693,15313.0
2025-01-13 11:55:00,74.87,74.88,74.48,74.48,18694.0,74.1198,74.1297,73.7337,73.7337,18694.0
2025-01-13 12:00:00,74.49,74.66,74.43,74.56,5442.0,73.7436,73.9119,73.6842,73.8129,5442.0
2025-01-13 12:05:00,74.52,74.66,74.51,74.66,4473.0,73.7733,73.9119,73.7634,73.9119,4473.0
2025-01-13 12:10:00,74.64,74.72,74.41,74.41,5261.0,73.8921,73.9713,73.6644,73.6644,5261.0
2025-01-13 12:15:00,74.48,74.8,74.43,74.75,9293.0,73.7337,74.0505,73.6842,74.001,9293.0
2025-01-13 12:20:00,74.77,74.79,74.58,74.58,8144.0,74.0208,74.0406,73.8327,73.8327,8144.0
2025-01-13 12:25:00,74.58,74.7,74.5,74.63,13180.0,73.8327,73.9515,73.7535,73.8822,13180.0
2025-01-13 12:30:00,74.65,74.75,74.63,74.63,6718.0,73.902,74.001,73.8822,73.8822,6718.0
2025-01-13 12:35:00,74.61,74.65,74.54,74.62,7875.0,73.8624,73.902,73.7931,73.8723,7875.0
2025-01-13 12:40:00,74.63,74.66,74.53,74.65,6233.0,73.8822,73.9119,73.7832,73.902,6233.0
2025-01-13 12:45:00,74.62,74.88,74.61,74.84,7955.0,73.8723,74.1297,73.8624,74.0901,7955.0
2025-01-13 12:50:00,74.84,74.88,74.78,74.81,6565.0,74.0901,74.1297,74.0307,74.0604,6565.0
2025-01-13 12:55:00,74.81,74.91,74.71,74.89,19126.0,74.0604,74.1594,73.9614,74.1396,19126.0
2025-01-13 13:00:00,74.89,74.89,74.78,74.83,10426.0,74.1396,74.1396,74.0307,74.0802,10426.0
2025-01-13 13:05:00,74.82,74.91,74.8,74.91,5513.0,74.0703,74.1594,74.0505,74.1594,5513.0
2025-01-13 13:10:00,74.9,74.92,74.84,74.89,7312.0,74.1495,74.1693,74.0901,74.1396,7312.0
2025-01-13 13:15:00,74.92,75.02,74.91,74.93,16414.0,74.1693,74.2683,74.1594,74.1792,16414.0
2025-01-13 13:20:00,74.93,74.93,74.78,74.85,12285.0,74.1792,74.1792,74.0307,74.1,12285.0
2025-01-13 13:25:00,74.86,74.99,74.84,74.93,11411.0,74.1099,74.2386,74.0901,74.1792,11411.0
2025-01-13 13:30:00,74.92,75.17,74.91,75.16,11108.0,74.1693,74.4168,74.1594,74.4069,11108.0
2025-01-13 13:35:00,75.16,75.23,75.08,75.17,25074.0,74.4069,74.4762,74.3277,74.4168,25074.0
2025-01-13 13:40:00,75.14,75.17,75.05,75.06,19389.0,74.3871,74.4168,74.298,74.3079,19389.0
2025-01-13 13:45:00,75.05,75.23,75.04,75.22,13431.0,74.298,74.4762,74.2881,74.4663,13431.0
2025-01-13 13:50:00,75.22,75.31,75.1,75.12,16388.0,74.4663,74.5554,74.3475,74.3673,16388.0
2025-01-13 13:55:00,75.09,75.17,75.05,75.09,7388.0,74.3376,74.4168,74.298,74.3376,7388.0
2025-01-13 14:00:00,75.05,75.1,74.88,74.88,7244.0,74.298,74.3475,74.1297,74.1297,7244.0
2025-01-13 14:05:00,74.86,74.98,74.84,74.98,21741.0,74.1099,74.2287,74.0901,74.2287,21741.0
2025-01-13 14:10:00,74.98,75.07,74.87,74.89,16724.0,74.2287,74.3178,74.1198,74.1396,16724.0
2025-01-13 14:15:00,74.91,74.93,74.81,74.87,12161.0,74.1594,74.1792,74.0604,74.1198,12161.0
2025-01-13 14:20:00,74.84,74.97,74.83,74.89,6886.0,74.0901,74.2188,74.0802,74.1396,6886.0
2025-01-13 14:25:00,74.94,74.96,74.76,74.8,9856.0,74.1891,74.2089,74.0109,74.0505,9856.0
2025-01-13 14:30:00,74.78,74.94,74.7,74.84,17056.0,74.0307,74.1891,73.9515,74.0901,17056.0
2025-01-13 14:35:00,74.84,74.94,74.78,74.9,14287.0,74.0901,74.1891,74.0307,74.1495,14287.0
2025-01-13 14:40:00,74.9,74.95,74.88,74.9,14183.0,74.1495,74.199,74.1297,74.1495,14183.0
2025-01-13 14:45:00,74.85,74.95,74.84,74.88,10634.0,74.1,74.199,74.0901,74.1297,10634.0
2025-01-13 14:50:00,74.88,74.9,74.78,74.9,9524.0,74.1297,74.1495,74.0307,74.1495,9524.0
2025-01-13 14:55:00,74.92,74.95,74.84,74.84,24798.0,74.1693,74.199,74.0901,74.0901,24798.0
2025-01-13 15:00:00,74.84,74.87,74.7,74.86,24357.0,74.0901,74.1198,73.9515,74.1099,24357.0
2025-01-13 15:05:00,74.88,74.92,74.78,74.8,13127.0,74.1297,74.1693,74.0307,74.0505,13127.0
2025-01-13 15:10:00,74.8,74.85,74.74,74.81,15288.0,74.0505,74.1,73.9911,74.0604,15288.0
2025-01-13 15:15:00,74.81,74.83,74.69,74.7,21867.0,74.0604,74.0802,73.9416,73.9515,21867.0
2025-01-13 15:20:00,74.69,74.75,74.6,74.68,26452.0,73.9416,74.001,73.8525,73.9317,26452.0
2025-01-13 15:25:00,74.71,74.74,74.64,74.71,11910.0,73.9614,73.9911,73.8921,73.9614,11910.0
2025-01-13 15:30:00,74.69,74.8,74.65,74.66,18247.0,73.9416,74.0505,73.902,73.9119,18247.0
2025-01-13 15:35:00,74.66,74.79,74.64,74.67,27036.0,73.9119,74.0406,73.8921,73.9218,27036.0
2025-01-13 15:40:00,74.64,74.72,74.6,74.61,12656.0,73.8921,73.9713,73.8525,73.8624,12656.0
2025-01-13 15:45:00,74.62,74.63,74.53,74.53,30346.0,73.8723,73.8822,73.7832,73.7832,30346.0
2025-01-13 15:50:00,74.57,74.76,74.55,74.7,34371.0,73.8228,74.0109,73.803,73.9515,34371.0
2025-01-13 15:55:00,74.67,75.03,74.67,74.99,148261.0,73.9218,74.2782,73.9218,74.2386,148261.0
2025-01-14 09:30:00,75.12,75.4,74.37,74.41,56800.0,74.3673,74.6445,73.6248,73.6644,56800.0
2025-01-14 09:35:00,74.4,74.63,73.7,73.99,28302.0,73.6545,73.8822,72.9615,73.2486,28302.0
2025-01-14 09:40:00,73.98,74.19,73.9,74.09,25075.0,73.2387,73.4466,73.1595,73.3476,25075.0
2025-01-14 09:45:00,74.14,74.14,73.95,74.0,23294.0,73.3971,73.3971,73.209,73.2585,23294.0
2025-01-14 09:50:00,74.02,74.02,73.68,73.74,63539.0,73.2783,73.2783,72.9417,73.0011,63539.0
2025-01-14 09:55:00,73.74,73.74,73.07,73.55,26429.0,73.0011,73.0011,72.3379,72.813,26429.0
2025-01-14 10:00:00,73.47,73.65,73.26,73.44,17472.0,72.7338,72.912,72.5259,72.7041,17472.0
2025-01-14 10:05:00,73.42,73.73,73.41,73.53,18570.0,72.6843,72.9912,72.6744,72.7932,18570.0
2025-01-14 10:10:00,73.58,73.83,73.54,73.74,25704.0,72.8427,73.0902,72.8031,73.0011,25704.0
2025-01-14 10:15:00,73.73,73.76,73.42,73.42,21059.0,72.9912,73.0209,72.6843,72.6843,21059.0
2025-01-14 10:20:00,73.36,73.67,73.36,73.56,16864.0,72.6249,72.9318,72.6249,72.8229,16864.0
2025-01-14 10:25:00,73.56,73.65,73.48,73.58,25058.0,72.8229,72.912,72.7437,72.8427,25058.0
2025-01-14 10:30:00,73.58,73.68,73.38,73.47,21776.0,72.8427,72.9417,72.6447,72.7338,21776.0
2025-01-14 10:35:00,73.48,73.54,73.35,73.47,26595.0,72.7437,72.8031,72.615,72.7338,26595.0
2025-01-14 10:40:00,73.47,73.53,73.38,73.53,11088.0,72.7338,72.7932,72.6447,72.7932,11088.0
2025-01-14 10:45:00,73.53,73.71,73.31,73.61,13821.0,72.7932,72.9714,72.5754,72.8724,13821.0
2025-01-14 10:50:00,73.66,73.77,73.58,73.77,12153.0,72.9219,73.0308,72.8427,73.0308,12153.0
2025-01-14 10:55:00,73.77,74.06,73.76,73.95,20918.0,73.0308,73.3179,73.0209,73.209,20918.0
2025-01-14 11:00:00,73.96,73.96,73.66,73.67,9168.0,73.2189,73.2189,72.9219,72.9318,9168.0
2025-01-14 11:05:00,73.7,73.73,73.57,73.6,14596.0,72.9615,72.9912,72.8328,72.8625,14596.0
2025-01-14 11:10:00,73.6,73.6,73.47,73.58,14761.0,72.8625,72.8625,72.7338,72.8427,14761.0
2025-01-14 11:15:00,73.57,73.62,73.5,73.52,15765.0,72.8328,72.8823,72.7635,72.7833,15765.0
2025-01-14 11:20:00,73.49,73.58,73.49,73.53,11510.0,72.7536,72.8427,72.7536,72.7932,11510.0
2025-01-14 11:25:00,73.54,73.69,73.5,73.58,29064.0,72.8031,72.9516,72.7635,72.8427,29064.0
2025-01-14 11:30:00,73.55,73.65,73.55,73.65,10581.0,72.813,72.912,72.813,72.912,10581.0
2025-01-14 11:35:00,73.65,73.74,73.4,73.46,21652.0,72.912,73.0011,72.6645,72.7239,21652.0
2025-01-14 11:40:00,73.43,73.45,73.31,73.37,25398.0,72.6942,72.714,72.5754,72.6348,25398.0
2025-01-14 11:45:00,73.38,73.38,73.17,73.23,39498.0,72.6447,72.6447,72.4369,72.4963,39498.0
2025-01-14 11:50:00,73.18,73.22,73.1,73.16,18578.0,72.4468,72.4864,72.3676,72.427,18578.0
2025-01-14 11:55:00,73.13,73.15,72.99,73.01,30779.0,72.3973,72.4171,72.2587,72.2785,30779.0
2025-01-14 12:00:00,73.03,73.06,72.98,72.98,23502.0,72.2983,72.328,72.2488,72.2488,23502.0
2025-01-14 12:05:00,72.98,73.3,72.98,73.25,9305.0,72.2488,72.5655,72.2488,72.5161,9305.0
2025-01-14 12:10:00,73.24,73.25,73.17,73.22,10017.0,72.5062,72.5161,72.4369,72.4864,10017.0
2025-01-14 12:15:00,73.21,73.42,73.2,73.32,12203.0,72.4765,72.6843,72.4666,72.5853,12203.0
2025-01-14 12:20:00,73.34,73.35,73.24,73.24,5446.0,72.6051,72.615,72.5062,72.5062,5446.0
2025-01-14 12:25:00,73.26,73.47,73.24,73.29,14759.0,72.5259,72.7338,72.5062,72.5556,14759.0
2025-01-14 12:30:00,73.25,73.3,73.2,73.23,4536.0,72.5161,72.5655,72.4666,72.4963,4536.0
2025-01-14 12:35:00,73.22,73.29,73.18,73.26,15357.0,72.4864,72.5556,72.4468,72.5259,15357.0
2025-01-14 12:40:00,73.26,73.5,73.26,73.44,5511.0,72.5259,72.7635,72.5259,72.7041,5511.0
2025-01-14 12:45:00,73.48,73.48,73.39,73.43,10753.0,72.7437,72.7437,72.6546,72.6942,10753.0
2025-01-14 12:50:00,73.43,73.54,73.41,73.41,12009.0,72.6942,72.8031,72.6744,72.6744,12009.0
2025-01-14 12:55:00,73.42,73.5,73.41,73.5,7003.0,72.6843,72.7635,72.6744,72.7635,7003.0
2025-01-14 13:00:00,73.5,73.56,73.42,73.55,13978.0,72.7635,72.8229,72.6843,72.813,13978.0
2025-01-14 13:05:00,73.56,73.57,73.49,73.55,8453.0,72.8229,72.8328,72.7536,72.813,8453.0
2025-01-14 13:10:00,73.57,73.61,73.56,73.59,7749.0,72.8328,72.8724,72.8229,72.8526,7749.0
2025-01-14 13:15:00,73.58,73.58,73.44,73.47,22757.0,72.8427,72.8427,72.7041,72.7338,22757.0
2025-01-14 13:20:00,73.47,73.57,73.46,73.47,18972.0,72.7338,72.8328,72.7239,72.7338,18972.0
2025-01-14 13:25:00,73.46,73.62,73.37,73.61,11332.0,72.7239,72.8823,72.6348,72.8724,11332.0
2025-01-14 13:30:00,73.63,73.65,73.59,73.65,10104.0,72.8922,72.912,72.8526,72.912,10104.0
2025-01-14 13:35:00,73.64,73.83,73.62,73.78,14283.0,72.9021,73.0902,72.8823,73.0407,14283.0
2025-01-14 13:40:00,73.78,73.82,73.76,73.8,7408.0,73.0407,73.0803,73.0209,73.0605,7408.0
2025-01-14 13:45:00,73.8,73.81,73.75,73.78,7569.0,73.0605,73.0704,73.011,73.0407,7569.0
2025-01-14 13:50:00,73.76,73.78,73.69,73.71,12932.0,73.0209,73.0407,72.9516,72.9714,12932.0
2025-01-14 13:55:00,73.72,73.83,73.67,73.83,21281.0,72.9813,73.0902,72.9318,73.0902,21281.0
2025-01-14 14:00:00,73.79,73.81,73.48,73.7,64774.0,73.0506,73.0704,72.7437,72.9615,64774.0
2025-01-14 14:05:00,73.71,73.93,73.71,73.86,9645.0,72.9714,73.1892,72.9714,73.1199,9645.0
2025-01-14 14:10:00,73.86,73.88,73.77,73.8,13967.0,73.1199,73.1397,73.0308,73.0605,13967.0
2025-01-14 14:15:00,73.77,73.83,73.76,73.81,24706.0,73.0308,73.0902,73.0209,73.0704,24706.0
2025-01-14 14:20:00,73.81,73.87,73.78,73.86,10372.0,73.0704,73.1298,73.0407,73.1199,10372.0
2025-01-14 14:25:00,73.84,73.85,73.75,73.77,11607.0,73.1001,73.11,73.011,73.0308,11607.0
2025-01-14 14:30:00,73.76,73.9,73.75,73.88,15283.0,73.0209,73.1595,73.011,73.1397,15283.0
2025-01-14 14:35:00,73.88,73.93,73.86,73.9,13323.0,73.1397,73.1892,73.1199,73.1595,13323.0
2025-01-14 14:40:00,73.88,73.92,73.85,73.91,19575.0,73.1397,73.1793,73.11,73.1694,19575.0
2025-01-14 14:45:00,73.91,73.98,73.84,73.95,18815.0,73.1694,73.2387,73.1001,73.209,18815.0
2025-01-14 14:50:00,73.95,73.96,73.66,73.74,30924.0,73.209,73.2189,72.9219,73.0011,30924.0
2025-01-14 14:55:00,73.74,73.76,73.64,73.65,14311.0,73.0011,73.0209,72.9021,72.912,14311.0
2025-01-14 15:00:00,73.67,73.69,73.37,73.46,23191.0,72.9318,72.9516,72.6348,72.7239,23191.0
2025-01-14 15:05:00,73.44,73.52,73.42,73.49,24435.0,72.7041,72.7833,72.6843,72.7536,24435.0
2025-01-14 15:10:00,73.48,73.6,73.44,73.59,22686.0,72.7437,72.8625,72.7041,72.8526,22686.0
2025-01-14 15:15:00,73.59,73.67,73.58,73.63,17784.0,72.8526,72.9318,72.8427,72.8922,17784.0
2025-01-14 15:20:00,73.65,73.66,73.6,73.64,21774.0,72.912,72.9219,72.8625,72.9021,21774.0
2025-01-14 15:25:00,73.64,73.67,73.6,73.67,17253.0,72.9021,72.9318,72.8625,72.9318,17253.0
2025-01-14 15:30:00,73.67,73.67,73.57,73.58,21518.0,72.9318,72.9318,72.8328,72.8427,21518.0
2025-01-14 15:35:00,73.58,73.58,73.45,73.49,27623.0,72.8427,72.8427,72.714,72.7536,27623.0
2025-01-14 15:40:00,73.49,73.52,73.42,73.42,25240.0,72.7536,72.7833,72.6843,72.6843,25240.0
2025-01-14 15:45:00,73.42,73.5,73.42,73.48,36038.0,72.6843,72.7635,72.6843,72.7437,36038.0
2025-01-14 15:50:00,73.49,73.74,73.48,73.68,54896.0,72.7536,73.0011,72.7437,72.9417,54896.0
2025-01-14 15:55:00,73.68,73.9,73.67,73.88,179292.0,72.9417,73.1595,72.9318,73.1397,179292.0
2025-01-15 09:30:00,76.16,76.55,75.0,75.23,107271.0,75.3969,75.783,74.2485,74.4762,107271.0
2025-01-15 09:35:00,75.43,75.44,74.98,75.07,11432.0,74.6742,74.6841,74.2287,74.3178,11432.0
2025-01-15 09:40:00,75.12,75.42,75.12,75.24,10592.0,74.3673,74.6643,74.3673,74.4861,10592.0
2025-01-15 09:45:00,75.28,75.72,75.24,75.65,20703.0,74.5257,74.9613,74.4861,74.892,20703.0
2025-01-15 09:50:00,75.59,75.71,75.33,75.48,121942.0,74.8326,74.9514,74.5752,74.7237,121942.0
2025-01-15 09:55:00,75.47,75.63,75.33,75.46,12197.0,74.7138,74.8722,74.5752,74.7039,12197.0
2025-01-15 10:00:00,75.45,75.72,75.33,75.47,30834.0,74.694,74.9613,74.5752,74.7138,30834.0
2025-01-15 10:05:00,75.47,75.91,75.37,75.85,34536.0,74.7138,75.1494,74.6148,75.09,34536.0
2025-01-15 10:10:00,75.85,75.88,75.63,75.64,38549.0,75.09,75.1197,74.8722,74.8821,38549.0
2025-01-15 10:15:00,75.63,75.63,75.48,75.52,10683.0,74.8722,74.8722,74.7237,74.7633,10683.0
2025-01-15 10:20:00,75.54,75.54,75.16,75.16,12798.0,74.7831,74.7831,74.4069,74.4069,12798.0
2025-01-15 10:25:00,75.2,75.34,74.96,75.18,17115.0,74.4465,74.5851,74.2089,74.4267,17115.0
2025-01-15 10:30:00,75.2,75.36,75.1,75.27,24116.0,74.4465,74.6049,74.3475,74.5158,24116.0
2025-01-15 10:35:00,75.24,75.24,74.84,74.9,11181.0,74.4861,74.4861,74.0901,74.1495,11181.0
2025-01-15 10:40:00,74.83,74.98,74.69,74.7,9009.0,74.0802,74.2287,73.9416,73.9515,9009.0
2025-01-15 10:45:00,74.77,74.77,74.51,74.56,5250.0,74.0208,74.0208,73.7634,73.8129,5250.0
2025-01-15 10:50:00,74.55,74.75,74.42,74.44,9091.0,73.803,74.001,73.6743,73.6941,9091.0
2025-01-15 10:55:00,74.46,74.56,74.37,74.46,7026.0,73.7139,73.8129,73.6248,73.7139,7026.0
2025-01-15 11:00:00,74.52,74.79,74.45,74.79,6964.0,73.7733,74.0406,73.704,74.0406,6964.0
2025-01-15 11:05:00,74.8,75.0,74.76,74.89,10694.0,74.0505,74.2485,74.0109,74.1396,10694.0
2025-01-15 11:10:00,74.89,74.91,74.8,74.87,6008.0,74.1396,74.1594,74.0505,74.1198,6008.0
2025-01-15 11:15:00,74.81,74.82,74.36,74.43,21943.0,74.0604,74.0703,73.6149,73.6842,21943.0
2025-01-15 11:20:00,74.42,74.58,74.41,74.53,7044.0,73.6743,73.8327,73.6644,73.7832,7044.0
2025-01-15 11:25:00,74.49,74.79,74.43,74.67,14526.0,73.7436,74.0406,73.6842,73.9218,14526.0
2025-01-15 11:30:00,74.65,74.65,74.41,74.41,11579.0,73.902,73.902,73.6644,73.6644,11579.0
2025-01-15 11:35:00,74.45,74.51,74.26,74.28,7208.0,73.704,73.7634,73.5159,73.5357,7208.0
2025-01-15 11:40:00,74.34,74.65,74.31,74.48,15156.0,73.5951,73.902,73.5654,73.7337,15156.0
2025-01-15 11:45:00,74.52,74.65,74.5,74.57,7674.0,73.7733,73.902,73.7535,73.8228,7674.0
2025-01-15 11:50:00,74.54,74.67,74.54,74.56,5227.0,73.7931,73.9218,73.7931,73.8129,5227.0
2025-01-15 11:55:00,74.55,74.69,74.51,74.59,14115.0,73.803,73.9416,73.7634,73.8426,14115.0
2025-01-15 12:00:00,74.59,74.69,74.57,74.61,9699.0,73.8426,73.9416,73.8228,73.8624,9699.0
2025-01-15 12:05:00,74.65,74.66,74.59,74.62,2294.0,73.902,73.9119,73.8426,73.8723,2294.0
2025-01-15 12:10:00,74.59,74.62,74.44,74.55,9554.0,73.8426,73.8723,73.6941,73.803,9554.0
2025-01-15 12:15:00,74.55,74.59,74.49,74.52,4125.0,73.803,73.8426,73.7436,73.7733,4125.0
2025-01-15 12:20:00,74.48,74.48,74.28,74.28,3934.0,73.7337,73.7337,73.5357,73.5357,3934.0
2025-01-15 12:25:00,74.3,74.52,74.3,74.51,3168.0,73.5555,73.7733,73.5555,73.7634,3168.0
2025-01-15 12:30:00,74.51,74.56,74.44,74.56,3886.0,73.7634,73.8129,73.6941,73.8129,3886.0
2025-01-15 12:35:00,74.54,74.56,74.44,74.44,4776.0,73.7931,73.8129,73.6941,73.6941,4776.0
2025-01-15 12:40:00,74.44,74.57,74.44,74.56,6064.0,73.6941,73.8228,73.6941,73.8129,6064.0
2025-01-15 12:45:00,74.52,74.55,74.46,74.53,3702.0,73.7733,73.803,73.7139,73.7832,3702.0
2025-01-15 12:50:00,74.5,74.54,74.41,74.41,6675.0,73.7535,73.7931,73.6644,73.6644,6675.0
2025-01-15 12:55:00,74.43,74.52,74.3,74.3,8476.0,73.6842,73.7733,73.5555,73.5555,8476.0
2025-01-15 13:00:00,74.34,74.35,74.19,74.29,8901.0,73.5951,73.605,73.4466,73.5456,8901.0
2025-01-15 13:05:00,74.3,74.38,74.27,74.31,3310.0,73.5555,73.6347,73.5258,73.5654,3310.0
2025-01-15 13:10:00,74.32,74.59,74.31,74.54,17015.0,73.5753,73.8426,73.5654,73.7931,17015.0
2025-01-15 13:15:00,74.57,74.72,74.57,74.72,4437.0,73.8228,73.9713,73.8228,73.9713,4437.0
2025-01-15 13:20:00,74.73,74.79,74.53,74.59,10119.0,73.9812,74.0406,73.7832,73.8426,10119.0
2025-01-15 13:25:00,74.56,74.66,74.56,74.59,4227.0,73.8129,73.9119,73.8129,73.8426,4227.0
2025-01-15 13:30:00,74.62,74.72,74.62,74.67,3522.0,73.8723,73.9713,73.8723,73.9218,3522.0
2025-01-15 13:35:00,74.69,74.72,74.63,74.67,6819.0,73.9416,73.9713,73.8822,73.9218,6819.0
2025-01-15 13:40:00,74.67,74.7,74.65,74.7,1987.0,73.9218,73.9515,73.902,73.9515,1987.0
2025-01-15 13:45:00,74.66,74.7,74.51,74.66,21032.0,73.9119,73.9515,73.7634,73.9119,21032.0
2025-01-15 13:50:00,74.63,74.65,74.61,74.64,2522.0,73.8822,73.902,73.8624,73.8921,2522.0
2025-01-15 13:55:00,74.61,74.63,74.55,74.6,14559.0,73.8624,73.8822,73.803,73.8525,14559.0
2025-01-15 14:00:00,74.61,74.71,74.61,74.67,4710.0,73.8624,73.9614,73.8624,73.9218,4710.0
2025-01-15 14:05:00,74.69,74.82,74.69,74.8,5893.0,73.9416,74.0703,73.9416,74.0505,5893.0
2025-01-15 14:10:00,74.77,74.77,74.69,74.74,8057.0,74.0208,74.0208,73.9416,73.9911,8057.0
2025-01-15 14:15:00,74.73,74.81,74.73,74.78,4828.0,73.9812,74.0604,73.9812,74.0307,4828.0
2025-01-15 14:20:00,74.76,74.77,74.72,74.73,7216.0,74.0109,74.0208,73.9713,73.9812,7216.0
2025-01-15 14:25:00,74.73,74.83,74.73,74.8,4655.0,73.9812,74.0802,73.9812,74.0505,4655.0
2025-01-15 14:30:00,74.82,74.92,74.82,74.92,9220.0,74.0703,74.1693,74.0703,74.1693,9220.0
2025-01-15 14:35:00,74.9,75.0,74.88,74.98,5590.0,74.1495,74.2485,74.1297,74.2287,5590.0
2025-01-15 14:40:00,75.0,75.01,74.83,74.88,6367.0,74.2485,74.2584,74.0802,74.1297,6367.0
2025-01-15 14:45:00,74.89,75.0,74.88,74.95,11536.0,74.1396,74.2485,74.1297,74.199,11536.0
2025-01-15 14:50:00,74.96,74.99,74.95,74.95,9098.0,74.2089,74.2386,74.199,74.199,9098.0
2025-01-15 14:55:00,74.94,74.97,74.9,74.92,10751.0,74.1891,74.2188,74.1495,74.1693,10751.0
2025-01-15 15:00:00,74.92,75.0,74.9,74.98,14299.0,74.1693,74.2485,74.1495,74.2287,14299.0
2025-01-15 15:05:00,74.98,75.0,74.91,74.94,25501.0,74.2287,74.2485,74.1594,74.1891,25501.0
2025-01-15 15:10:00,74.94,74.95,74.76,74.8,11068.0,74.1891,74.199,74.0109,74.0505,11068.0
2025-01-15 15:15:00,74.76,74.8,74.67,74.77,9266.0,74.0109,74.0505,73.9218,74.0208,9266.0
2025-01-15 15:20:00,74.78,74.79,74.71,74.71,11217.0,74.0307,74.0406,73.9614,73.9614,11217.0
2025-01-15 15:25:00,74.7,74.72,74.63,74.63,8122.0,73.9515,73.9713,73.8822,73.8822,8122.0
2025-01-15 15:30:00,74.64,74.65,74.52,74.54,13956.0,73.8921,73.902,73.7733,73.7931,13956.0
2025-01-15 15:35:00,74.53,74.54,74.45,74.54,13176.0,73.7832,73.7931,73.704,73.7931,13176.0
2025-01-15 15:40:00,74.51,74.66,74.5,74.61,18556.0,73.7634,73.9119,73.7535,73.8624,18556.0
2025-01-15 15:45:00,74.6,74.63,74.51,74.52,13530.0,73.8525,73.8822,73.7634,73.7733,13530.0
2025-01-15 15:50:00,74.54,74.69,74.39,74.41,38218.0,73.7931,73.9416,73.6446,73.6644,38218.0
2025-01-15 15:55:00,74.41,74.62,74.37,74.52,113264.0,73.6644,73.8723,73.6248,73.7733,113264.0
2025-01-16 09:30:00,76.43,77.71,75.63,77.27,181771.0,75.6642,76.9314,74.8722,76.4958,181771.0
2025-01-16 09:35:00,77.18,77.75,76.37,76.68,163039.0,76.4067,76.971,75.6048,75.9117,163039.0
2025-01-16 09:40:00,76.59,76.82,76.29,76.42,39122.0,75.8226,76.0503,75.5256,75.6543,39122.0
2025-01-16 09:45:00,76.4,76.64,76.11,76.2,42074.0,75.6345,75.8721,75.3474,75.4365,42074.0
2025-01-16 09:50:00,76.15,76.54,76.14,76.42,36450.0,75.387,75.7731,75.3771,75.6543,36450.0
2025-01-16 09:55:00,76.37,76.37,76.03,76.25,30994.0,75.6048,75.6048,75.2682,75.486,30994.0
2025-01-16 10:00:00,76.17,76.72,76.16,76.57,61914.0,75.4068,75.9513,75.3969,75.8028,61914.0
2025-01-16 10:05:00,76.57,77.09,76.56,76.87,31136.0,75.8028,76.3176,75.7929,76.0998,31136.0
2025-01-16 10:10:00,76.87,77.11,76.71,76.92,38998.0,76.0998,76.3374,75.9414,76.1493,38998.0
2025-01-16 10:15:00,76.86,76.89,76.45,76.52,23211.0,76.0899,76.1196,75.684,75.7533,23211.0
2025-01-16 10:20:00,76.5,76.6,76.39,76.42,14391.0,75.7335,75.8325,75.6246,75.6543,14391.0
2025-01-16 10:25:00,76.47,76.89,76.47,76.7,40548.0,75.7038,76.1196,75.7038,75.9315,40548.0
2025-01-16 10:30:00,76.75,77.0,76.75,76.83,22194.0,75.981,76.2285,75.981,76.0602,22194.0
2025-01-16 10:35:00,76.81,77.05,76.78,77.02,19544.0,76.0404,76.278,76.0107,76.2483,19544.0
2025-01-16 10:40:00,77.03,77.03,76.79,76.95,13110.0,76.2582,76.2582,76.0206,76.179,13110.0
2025-01-16 10:45:00,76.95,77.06,76.82,76.85,27486.0,76.179,76.2879,76.0503,76.08,27486.0
2025-01-16 10:50:00,76.85,77.11,76.84,77.01,22512.0,76.08,76.3374,76.0701,76.2384,22512.0
2025-01-16 10:55:00,77.0,77.02,76.87,76.91,11688.0,76.2285,76.2483,76.0998,76.1394,11688.0
2025-01-16 11:00:00,76.91,77.05,76.79,77.03,37143.0,76.1394,76.278,76.0206,76.2582,37143.0
2025-01-16 11:05:00,76.98,77.22,76.97,77.22,10713.0,76.2087,76.4463,76.1988,76.4463,10713.0
2025-01-16 11:10:00,77.22,77.29,77.02,77.02,10551.0,76.4463,76.5156,76.2483,76.2483,10551.0
2025-01-16 11:15:00,77.0,77.22,77.0,77.22,16956.0,76.2285,76.4463,76.2285,76.4463,16956.0
2025-01-16 11:20:00,77.28,77.41,77.28,77.41,17807.0,76.5057,76.6344,76.5057,76.6344,17807.0
2025-01-16 11:25:00,77.37,77.55,77.24,77.52,20008.0,76.5948,76.773,76.4661,76.7433,20008.0
2025-01-16 11:30:00,77.48,77.51,77.17,77.23,43396.0,76.7037,76.7334,76.3968,76.4562,43396.0
2025-01-16 11:35:00,77.22,77.4,77.22,77.29,37816.0,76.4463,76.6245,76.4463,76.5156,37816.0
2025-01-16 11:40:00,77.28,77.68,77.28,77.66,39365.0,76.5057,76.9017,76.5057,76.8819,39365.0
2025-01-16 11:45:00,77.62,78.1,77.62,78.1,17168.0,76.8423,77.3175,76.8423,77.3175,17168.0
2025-01-16 11:50:00,78.15,78.37,78.0,78.37,20784.0,77.367,77.5847,77.2185,77.5847,20784.0
2025-01-16 11:55:00,78.37,78.5,78.27,78.49,73820.0,77.5847,77.7134,77.4858,77.7035,73820.0
2025-01-16 12:00:00,78.48,78.65,78.43,78.61,51077.0,77.6936,77.8619,77.6441,77.8223,51077.0
2025-01-16 12:05:00,78.58,78.89,78.57,78.89,31780.0,77.7926,78.0995,77.7827,78.0995,31780.0
2025-01-16 12:10:00,78.89,79.53,78.86,79.43,100537.0,78.0995,78.7331,78.0698,78.6341,100537.0
2025-01-16 12:15:00,79.41,79.46,79.14,79.3,90101.0,78.6143,78.6638,78.347,78.5054,90101.0
2025-01-16 12:20:00,79.26,79.37,79.13,79.36,43963.0,78.4658,78.5747,78.3371,78.5648,43963.0
2025-01-16 12:25:00,79.37,79.47,79.22,79.27,44830.0,78.5747,78.6737,78.4262,78.4757,44830.0
2025-01-16 12:30:00,79.27,79.46,79.14,79.2,44095.0,78.4757,78.6638,78.347,78.4064,44095.0
2025-01-16 12:35:00,79.2,79.29,79.11,79.19,30276.0,78.4064,78.4955,78.3173,78.3965,30276.0
2025-01-16 12:40:00,79.17,79.24,79.03,79.1,36959.0,78.3767,78.446,78.2381,78.3074,36959.0
2025-01-16 12:45:00,79.13,79.45,79.13,79.39,31168.0,78.3371,78.6539,78.3371,78.5945,31168.0
2025-01-16 12:50:00,79.35,79.38,79.06,79.19,39870.0,78.5549,78.5846,78.2678,78.3965,39870.0
2025-01-16 12:55:00,79.19,79.39,79.17,79.39,24425.0,78.3965,78.5945,78.3767,78.5945,24425.0
2025-01-16 13:00:00,79.35,79.35,78.76,78.83,76203.0,78.5549,78.5549,77.9708,78.0401,76203.0
2025-01-16 13:05:00,78.84,78.95,78.81,78.85,19627.0,78.05,78.1589,78.0203,78.0599,19627.0
2025-01-16 13:10:00,78.89,79.15,78.89,79.09,19286.0,78.0995,78.3569,78.0995,78.2975,19286.0
2025-01-16 13:15:00,79.08,79.14,78.88,79.01,25725.0,78.2876,78.347,78.0896,78.2183,25725.0
2025-01-16 13:20:00,79.04,79.27,79.04,79.19,23129.0,78.248,78.4757,78.248,78.3965,23129.0
2025-01-16 13:25:00,79.19,79.3,79.08,79.16,22904.0,78.3965,78.5054,78.2876,78.3668,22904.0
2025-01-16 13:30:00,79.16,79.36,79.1,79.28,34491.0,78.3668,78.5648,78.3074,78.4856,34491.0
2025-01-16 13:35:00,79.27,79.28,79.02,79.1,29184.0,78.4757,78.4856,78.2282,78.3074,29184.0
2025-01-16 13:40:00,79.1,79.12,78.67,78.72,39480.0,78.3074,78.3272,77.8817,77.9312,39480.0
2025-01-16 13:45:00,78.72,78.86,78.72,78.86,24256.0,77.9312,78.0698,77.9312,78.0698,24256.0
2025-01-16 13:50:00,78.85,78.94,78.65,78.8,48120.0,78.0599,78.149,77.8619,78.0104,48120.0
2025-01-16 13:55:00,78.79,78.85,78.73,78.81,26029.0,78.0005,78.0599,77.9411,78.0203,26029.0
2025-01-16 14:00:00,78.79,78.88,78.69,78.84,22283.0,78.0005,78.0896,77.9015,78.05,22283.0
2025-01-16 14:05:00,78.84,78.89,78.63,78.66,46623.0,78.05,78.0995,77.8421,77.8718,46623.0
2025-01-16 14:10:00,78.66,78.72,78.48,78.67,24923.0,77.8718,77.9312,77.6936,77.8817,24923.0
2025-01-16 14:15:00,78.67,78.69,78.58,78.66,18373.0,77.8817,77.9015,77.7926,77.8718,18373.0
2025-01-16 14:20:00,78.68,78.71,78.59,78.67,17295.0,77.8916,77.9213,77.8025,77.8817,17295.0
2025-01-16 14:25:00,78.71,78.74,78.57,78.66,34038.0,77.9213,77.951,77.7827,77.8718,34038.0
2025-01-16 14:30:00,78.62,78.72,78.43,78.68,38257.0,77.8322,77.9312,77.6441,77.8916,38257.0
2025-01-16 14:35:00,78.68,78.68,78.53,78.55,25178.0,77.8916,77.8916,77.7431,77.7629,25178.0
2025-01-16 14:40:00,78.57,78.65,78.47,78.59,22137.0,77.7827,77.8619,77.6837,77.8025,22137.0
2025-01-16 14:45:00,78.55,78.7,78.49,78.53,37620.0,77.7629,77.9114,77.7035,77.7431,37620.0
2025-01-16 14:50:00,78.49,78.65,78.49,78.54,48031.0,77.7035,77.8619,77.7035,77.753,48031.0
2025-01-16 14:55:00,78.58,78.65,78.51,78.59,27866.0,77.7926,77.8619,77.7233,77.8025,27866.0
2025-01-16 15:00:00,78.59,78.67,78.55,78.62,27210.0,77.8025,77.8817,77.7629,77.8322,27210.0
2025-01-16 15:05:00,78.59,78.69,78.57,78.68,21796.0,77.8025,77.9015,77.7827,77.8916,21796.0
2025-01-16 15:10:00,78.64,78.71,78.53,78.62,41080.0,77.852,77.9213,77.7431,77.8322,41080.0
2025-01-16 15:15:00,78.64,78.7,78.57,78.59,19834.0,77.852,77.9114,77.7827,77.8025,19834.0
2025-01-16 15:20:00,78.59,78.61,78.25,78.26,25474.0,77.8025,77.8223,77.466,77.4759,25474.0
2025-01-16 15:25:00,78.28,78.28,77.98,78.01,22818.0,77.4957,77.4957,77.1987,77.2284,22818.0
2025-01-16 15:30:00,78.01,78.21,78.0,78.12,40358.0,77.2284,77.4264,77.2185,77.3373,40358.0
2025-01-16 15:35:00,78.1,78.1,77.88,77.93,23240.0,77.3175,77.3175,77.0997,77.1492,23240.0
2025-01-16 15:40:00,77.91,78.05,77.89,77.9,24780.0,77.1294,77.268,77.1096,77.1195,24780.0
2025-01-16 15:45:00,77.92,77.99,77.81,77.96,34614.0,77.1393,77.2086,77.0304,77.1789,34614.0
2025-01-16 15:50:00,77.93,77.95,77.7,77.82,63706.0,77.1492,77.169,76.9215,77.0403,63706.0
2025-01-16 15:55:00,77.83,78.12,77.81,78.06,190964.0,77.0502,77.3373,77.0304,77.2779,190964.0
2025-01-17 09:30:00,77.73,78.01,77.28,77.41,273124.0,76.9512,77.2284,76.5057,76.6344,273124.0
2025-01-17 09:35:00,77.49,77.68,77.12,77.33,30821.0,76.7136,76.9017,76.3473,76.5552,30821.0
2025-01-17 09:40:00,77.38,77.79,77.37,77.74,22195.0,76.6047,77.0106,76.5948,76.9611,22195.0
2025-01-17 09:45:00,77.76,77.95,77.53,77.91,19194.0,76.9809,77.169,76.7532,77.1294,19194.0
2025-01-17 09:50:00,77.95,78.22,77.82,78.22,18300.0,77.169,77.4363,77.0403,77.4363,18300.0
2025-01-17 09:55:00,78.2,78.36,77.96,78.05,37772.0,77.4165,77.5748,77.1789,77.268,37772.0
2025-01-17 10:00:00,77.95,78.08,77.43,77.52,8177.0,77.169,77.2977,76.6542,76.7433,8177.0
2025-01-17 10:05:00,77.54,77.74,77.22,77.24,13971.0,76.7631,76.9611,76.4463,76.4661,13971.0
2025-01-17 10:10:00,77.23,77.34,76.87,77.17,22671.0,76.4562,76.5651,76.0998,76.3968,22671.0
2025-01-17 10:15:00,77.12,77.33,77.09,77.17,7013.0,76.3473,76.5552,76.3176,76.3968,7013.0
2025-01-17 10:20:00,77.17,77.26,77.08,77.19,10675.0,76.3968,76.4859,76.3077,76.4166,10675.0
2025-01-17 10:25:00,77.11,77.38,76.95,77.32,20621.0,76.3374,76.6047,76.179,76.5453,20621.0
2025-01-17 10:30:00,77.3,77.4,77.19,77.33,9064.0,76.5255,76.6245,76.4166,76.5552,9064.0
2025-01-17 10:35:00,77.29,77.3,77.14,77.23,11129.0,76.5156,76.5255,76.3671,76.4562,11129.0
2025-01-17 10:40:00,77.24,77.74,77.18,77.63,26803.0,76.4661,76.9611,76.4067,76.8522,26803.0
2025-01-17 10:45:00,77.69,77.74,77.52,77.57,16367.0,76.9116,76.9611,76.7433,76.7928,16367.0
2025-01-17 10:50:00,77.61,77.64,77.42,77.59,20744.0,76.8324,76.8621,76.6443,76.8126,20744.0
2025-01-17 10:55:00,77.57,77.65,77.54,77.61,10159.0,76.7928,76.872,76.7631,76.8324,10159.0
2025-01-17 11:00:00,77.59,77.62,77.39,77.43,21825.0,76.8126,76.8423,76.6146,76.6542,21825.0
2025-01-17 11:05:00,77.43,77.52,77.27,77.44,13990.0,76.6542,76.7433,76.4958,76.6641,13990.0
2025-01-17 11:10:00,77.48,77.49,77.35,77.4,7825.0,76.7037,76.7136,76.575,76.6245,7825.0
2025-01-17 11:15:00,77.4,77.53,77.3,77.3,11182.0,76.6245,76.7532,76.5255,76.5255,11182.0
2025-01-17 11:20:00,77.29,77.45,77.05,77.45,26484.0,76.5156,76.674,76.278,76.674,26484.0
2025-01-17 11:25:00,77.41,77.72,77.41,77.6,40741.0,76.6344,76.9413,76.6344,76.8225,40741.0
2025-01-17 11:30:00,77.65,77.69,77.46,77.6,38994.0,76.872,76.9116,76.6839,76.8225,38994.0
2025-01-17 11:35:00,77.6,77.63,77.53,77.55,19695.0,76.8225,76.8522,76.7532,76.773,19695.0
2025-01-17 11:40:00,77.58,77.62,77.45,77.49,19449.0,76.8027,76.8423,76.674,76.7136,19449.0
2025-01-17 11:45:00,77.47,77.67,77.47,77.67,15647.0,76.6938,76.8918,76.6938,76.8918,15647.0
2025-01-17 11:50:00,77.66,77.75,77.63,77.72,13089.0,76.8819,76.971,76.8522,76.9413,13089.0
2025-01-17 11:55:00,77.71,77.77,77.5,77.52,18588.0,76.9314,76.9908,76.7235,76.7433,18588.0
2025-01-17 12:00:00,77.5,77.76,77.47,77.67,17473.0,76.7235,76.9809,76.6938,76.8918,17473.0
2025-01-17 12:05:00,77.69,77.69,77.61,77.68,7351.0,76.9116,76.9116,76.8324,76.9017,7351.0
2025-01-17 12:10:00,77.67,77.8,77.59,77.75,36385.0,76.8918,77.0205,76.8126,76.971,36385.0
2025-01-17 12:15:00,77.75,77.8,77.66,77.66,8698.0,76.971,77.0205,76.8819,76.8819,8698.0
2025-01-17 12:20:00,77.7,77.81,77.64,77.65,7893.0,76.9215,77.0304,76.8621,76.872,7893.0
2025-01-17 12:25:00,77.69,77.73,77.6,77.72,8717.0,76.9116,76.9512,76.8225,76.9413,8717.0
2025-01-17 12:30:00,77.74,77.83,77.67,77.76,10177.0,76.9611,77.0502,76.8918,76.9809,10177.0
2025-01-17 12:35:00,77.73,77.79,77.64,77.64,11192.0,76.9512,77.0106,76.8621,76.8621,11192.0
2025-01-17 12:40:00,77.64,77.68,77.57,77.65,5373.0,76.8621,76.9017,76.7928,76.872,5373.0
2025-01-17 12:45:00,77.62,77.64,77.41,77.42,4148.0,76.8423,76.8621,76.6344,76.6443,4148.0
2025-01-17 12:50:00,77.45,77.49,77.38,77.46,8436.0,76.674,76.7136,76.6047,76.6839,8436.0
2025-01-17 12:55:00,77.44,77.57,77.37,77.4,8818.0,76.6641,76.7928,76.5948,76.6245,8818.0
2025-01-17 13:00:00,77.41,77.45,77.31,77.36,13976.0,76.6344,76.674,76.5354,76.5849,13976.0
2025-01-17 13:05:00,77.34,77.41,77.3,77.36,12742.0,76.5651,76.6344,76.5255,76.5849,12742.0
2025-01-17 13:10:00,77.36,77.44,77.36,77.37,3763.0,76.5849,76.6641,76.5849,76.5948,3763.0
2025-01-17 13:15:00,77.37,77.37,77.24,77.34,9246.0,76.5948,76.5948,76.4661,76.5651,9246.0
2025-01-17 13:20:00,77.31,77.47,77.29,77.33,11271.0,76.5354,76.6938,76.5156,76.5552,11271.0
2025-01-17 13:25:00,77.37,77.44,77.25,77.31,9469.0,76.5948,76.6641,76.476,76.5354,9469.0
2025-01-17 13:30:00,77.31,77.47,77.28,77.46,4643.0,76.5354,76.6938,76.5057,76.6839,4643.0
2025-01-17 13:35:00,77.5,77.57,77.49,77.54,7264.0,76.7235,76.7928,76.7136,76.7631,7264.0
2025-01-17 13:40:00,77.52,77.58,77.46,77.53,12476.0,76.7433,76.8027,76.6839,76.7532,12476.0
2025-01-17 13:45:00,77.54,77.63,77.51,77.58,8509.0,76.7631,76.8522,76.7334,76.8027,8509.0
2025-01-17 13:50:00,77.56,77.63,77.55,77.63,8145.0,76.7829,76.8522,76.773,76.8522,8145.0
2025-01-17 13:55:00,77.6,77.6,77.44,77.54,10460.0,76.8225,76.8225,76.6641,76.7631,10460.0
2025-01-17 14:00:00,77.54,77.57,77.5,77.56,6203.0,76.7631,76.7928,76.7235,76.7829,6203.0
2025-01-17 14:05:00,77.56,77.63,77.51,77.59,6670.0,76.7829,76.8522,76.7334,76.8126,6670.0
2025-01-17 14:10:00,77.59,77.61,77.53,77.59,9060.0,76.8126,76.8324,76.7532,76.8126,9060.0
2025-01-17 14:15:00,77.58,77.67,77.57,77.65,9776.0,76.8027,76.8918,76.7928,76.872,9776.0
2025-01-17 14:20:00,77.63,77.7,77.59,77.66,8765.0,76.8522,76.9215,76.8126,76.8819,8765.0
2025-01-17 14:25:00,77.66,77.68,77.53,77.55,9659.0,76.8819,76.9017,76.7532,76.773,9659.0
2025-01-17 14:30:00,77.55,77.62,77.49,77.57,9809.0,76.773,76.8423,76.7136,76.7928,9809.0
2025-01-17 14:35:00,77.57,77.64,77.54,77.54,7938.0,76.7928,76.8621,76.7631,76.7631,7938.0
2025-01-17 14:40:00,77.53,77.57,77.42,77.45,7821.0,76.7532,76.7928,76.6443,76.674,7821.0
2025-01-17 14:45:00,77.47,77.56,77.45,77.56,9252.0,76.6938,76.7829,76.674,76.7829,9252.0
2025-01-17 14:50:00,77.54,77.59,77.48,77.58,8050.0,76.7631,76.8126,76.7037,76.8027,8050.0
2025-01-17 14:55:00,77.57,77.57,77.43,77.44,7191.0,76.7928,76.7928,76.6542,76.6641,7191.0
2025-01-17 15:00:00,77.45,77.45,77.26,77.27,10779.0,76.674,76.674,76.4859,76.4958,10779.0
2025-01-17 15:05:00,77.27,77.42,77.26,77.42,11291.0,76.4958,76.6443,76.4859,76.6443,11291.0
2025-01-17 15:10:00,77.41,77.47,77.38,77.44,13208.0,76.6344,76.6938,76.6047,76.6641,13208.0
2025-01-17 15:15:00,77.44,77.46,77.36,77.39,17813.0,76.6641,76.6839,76.5849,76.6146,17813.0
2025-01-17 15:20:00,77.39,77.41,77.33,77.38,12758.0,76.6146,76.6344,76.5552,76.6047,12758.0
2025-01-17 15:25:00,77.36,77.48,77.34,77.45,15846.0,76.5849,76.7037,76.5651,76.674,15846.0
2025-01-17 15:30:00,77.47,77.62,77.44,77.48,24753.0,76.6938,76.8423,76.6641,76.7037,24753.0
2025-01-17 15:35:00,77.48,77.49,77.36,77.38,34709.0,76.7037,76.7136,76.5849,76.6047,34709.0
2025-01-17 15:40:00,77.4,77.49,77.34,77.41,22369.0,76.6245,76.7136,76.5651,76.6344,22369.0
2025-01-17 15:45:00,77.41,77.5,77.33,77.5,52993.0,76.6344,76.7235,76.5552,76.7235,52993.0
2025-01-17 15:50:00,77.49,77.78,77.39,77.72,87775.0,76.7136,77.0007,76.6146,76.9413,87775.0
2025-01-17 15:55:00,77.7,77.88,77.66,77.85,188991.0,76.9215,77.0997,76.8819,77.07,188991.0
2025-01-21 09:30:00,78.0,78.3,77.39,77.4,58893.0,77.2185,77.5155,76.6146,76.6245,58893.0
2025-01-21 09:35:00,77.48,77.68,77.22,77.49,18783.0,76.7037,76.9017,76.4463,76.7136,18783.0
2025-01-21 09:40:00,77.52,78.0,77.51,77.81,13227.0,76.7433,77.2185,76.7334,77.0304,13227.0
2025-01-21 09:45:00,77.81,78.06,77.81,77.86,18559.0,77.0304,77.2779,77.0304,77.0799,18559.0
2025-01-21 09:50:00,77.92,78.57,77.91,78.03,20984.0,77.1393,77.7827,77.1294,77.2482,20984.0
2025-01-21 09:55:00,78.1,78.11,77.71,77.83,12409.0,77.3175,77.3274,76.9314,77.0502,12409.0
2025-01-21 10:00:00,77.82,77.82,77.49,77.55,21088.0,77.0403,77.0403,76.7136,76.773,21088.0
2025-01-21 10:05:00,77.55,77.7,77.22,77.7,21304.0,76.773,76.9215,76.4463,76.9215,21304.0
2025-01-21 10:10:00,77.61,77.86,77.48,77.49,13277.0,76.8324,77.0799,76.7037,76.7136,13277.0
2025-01-21 10:15:00,77.52,77.84,77.44,77.84,13245.0,76.7433,77.0601,76.6641,77.0601,13245.0
2025-01-21 10:20:00,77.77,78.0,77.71,77.86,12471.0,76.9908,77.2185,76.9314,77.0799,12471.0
2025-01-21 10:25:00,77.92,78.07,77.85,77.98,10998.0,77.1393,77.2878,77.07,77.1987,10998.0
2025-01-21 10:30:00,77.91,78.1,77.89,78.03,13131.0,77.1294,77.3175,77.1096,77.2482,13131.0
2025-01-21 10:35:00,77.98,77.99,77.75,77.83,9406.0,77.1987,77.2086,76.971,77.0502,9406.0
2025-01-21 10:40:00,77.82,77.89,77.7,77.79,10076.0,77.0403,77.1096,76.9215,77.0106,10076.0
2025-01-21 10:45:00,77.67,77.77,77.62,77.69,8245.0,76.8918,76.9908,76.8423,76.9116,8245.0
2025-01-21 10:50:00,77.74,77.74,77.5,77.56,9011.0,76.9611,76.9611,76.7235,76.7829,9011.0
2025-01-21 10:55:00,77.5,77.65,77.41,77.41,18348.0,76.7235,76.872,76.6344,76.6344,18348.0
2025-01-21 11:00:00,77.42,77.53,77.15,77.5,27787.0,76.6443,76.7532,76.377,76.7235,27787.0
2025-01-21 11:05:00,77.5,77.61,77.46,77.47,12842.0,76.7235,76.8324,76.6839,76.6938,12842.0
2025-01-21 11:10:00,77.52,77.53,77.42,77.44,19153.0,76.7433,76.7532,76.6443,76.6641,19153.0
2025-01-21 11:15:00,77.44,77.89,77.41,77.84,31621.0,76.6641,77.1096,76.6344,77.0601,31621.0
2025-01-21 11:20:00,77.87,77.87,77.66,77.81,16013.0,77.0898,77.0898,76.8819,77.0304,16013.0
2025-01-21 11:25:00,77.84,78.0,77.82,77.88,17935.0,77.0601,77.2185,77.0403,77.0997,17935.0
2025-01-21 11:30:00,77.83,78.0,77.8,77.99,15117.0,77.0502,77.2185,77.0205,77.2086,15117.0
2025-01-21 11:35:00,78.0,78.16,77.91,77.92,17980.0,77.2185,77.3769,77.1294,77.1393,17980.0
2025-01-21 11:40:00,77.91,77.98,77.69,77.8,45143.0,77.1294,77.1987,76.9116,77.0205,45143.0
2025-01-21 11:45:00,77.78,77.96,77.77,77.9,11589.0,77.0007,77.1789,76.9908,77.1195,11589.0
2025-01-21 11:50:00,77.85,78.18,77.82,78.15,19314.0,77.07,77.3967,77.0403,77.367,19314.0
2025-01-21 11:55:00,78.15,78.23,78.1,78.17,6336.0,77.367,77.4462,77.3175,77.3868,6336.0
2025-01-21 12:00:00,78.17,78.23,78.09,78.11,6846.0,77.3868,77.4462,77.3076,77.3274,6846.0
2025-01-21 12:05:00,78.18,78.32,78.1,78.29,13265.0,77.3967,77.5352,77.3175,77.5056,13265.0
2025-01-21 12:10:00,78.29,78.47,78.26,78.45,22074.0,77.5056,77.6837,77.4759,77.6639,22074.0
2025-01-21 12:15:00,78.44,78.68,78.43,78.68,12503.0,77.654,77.8916,77.6441,77.8916,12503.0
2025-01-21 12:20:00,78.71,78.73,78.64,78.72,11580.0,77.9213,77.9411,77.852,77.9312,11580.0
2025-01-21 12:25:00,78.72,78.96,78.72,78.86,17323.0,77.9312,78.1688,77.9312,78.0698,17323.0
2025-01-21 12:30:00,78.86,78.97,78.8,78.97,11599.0,78.0698,78.1787,78.0104,78.1787,11599.0
2025-01-21 12:35:00,78.98,79.03,78.88,78.95,10067.0,78.1886,78.2381,78.0896,78.1589,10067.0
2025-01-21 12:40:00,78.97,78.98,78.82,78.87,21400.0,78.1787,78.1886,78.0302,78.0797,21400.0
2025-01-21 12:45:00,78.85,78.99,78.84,78.91,5229.0,78.0599,78.1985,78.05,78.1193,5229.0
2025-01-21 12:50:00,78.92,78.93,78.8,78.83,7171.0,78.1292,78.1391,78.0104,78.0401,7171.0
2025-01-21 12:55:00,78.83,78.85,78.73,78.81,9409.0,78.0401,78.0599,77.9411,78.0203,9409.0
2025-01-21 13:00:00,78.77,78.8,78.54,78.54,8113.0,77.9807,78.0104,77.753,77.753,8113.0
2025-01-21 13:05:00,78.58,78.62,78.45,78.5,4949.0,77.7926,77.8322,77.6639,77.7134,4949.0
2025-01-21 13:10:00,78.5,78.5,78.3,78.3,8285.0,77.7134,77.7134,77.5155,77.5155,8285.0
2025-01-21 13:15:00,78.34,78.48,78.33,78.45,16912.0,77.555,77.6936,77.5451,77.6639,16912.0
2025-01-21 13:20:00,78.47,78.49,78.36,78.37,11194.0,77.6837,77.7035,77.5748,77.5847,11194.0
2025-01-21 13:25:00,78.4,78.47,78.3,78.31,12416.0,77.6144,77.6837,77.5155,77.5253,12416.0
2025-01-21 13:30:00,78.28,78.6,78.28,78.6,41016.0,77.4957,77.8124,77.4957,77.8124,41016.0
2025-01-21 13:35:00,78.57,78.61,78.32,78.41,25779.0,77.7827,77.8223,77.5352,77.6243,25779.0
2025-01-21 13:40:00,78.42,78.49,78.42,78.48,12880.0,77.6342,77.7035,77.6342,77.6936,12880.0
2025-01-21 13:45:00,78.45,78.49,78.4,78.48,6463.0,77.6639,77.7035,77.6144,77.6936,6463.0
2025-01-21 13:50:00,78.46,78.49,78.4,78.42,23500.0,77.6738,77.7035,77.6144,77.6342,23500.0
2025-01-21 13:55:00,78.42,78.49,78.39,78.49,6927.0,77.6342,77.7035,77.6045,77.7035,6927.0
2025-01-21 14:00:00,78.47,78.49,78.36,78.42,8393.0,77.6837,77.7035,77.5748,77.6342,8393.0
2025-01-21 14:05:00,78.38,78.46,78.35,78.42,7463.0,77.5946,77.6738,77.5649,77.6342,7463.0
2025-01-21 14:10:00,78.43,78.44,78.28,78.31,9438.0,77.6441,77.654,77.4957,77.5253,9438.0
2025-01-21 14:15:00,78.34,78.44,78.3,78.32,8873.0,77.555,77.654,77.5155,77.5352,8873.0
2025-01-21 14:20:00,78.33,78.45,78.31,78.44,14839.0,77.5451,77.6639,77.5253,77.654,14839.0
2025-01-21 14:25:00,78.42,78.55,78.42,78.53,43295.0,77.6342,77.7629,77.6342,77.7431,43295.0
2025-01-21 14:30:00,78.52,78.7,78.46,78.65,96779.0,77.7332,77.9114,77.6738,77.8619,96779.0
2025-01-21 14:35:00,78.7,78.75,78.51,78.52,10666.0,77.9114,77.9609,77.7233,77.7332,10666.0
2025-01-21 14:40:00,78.55,78.6,78.45,78.48,13739.0,77.7629,77.8124,77.6639,77.6936,13739.0
2025-01-21 14:45:00,78.48,78.54,78.4,78.54,8074.0,77.6936,77.753,77.6144,77.753,8074.0
2025-01-21 14:50:00,78.5,78.53,78.4,78.42,5907.0,77.7134,77.7431,77.6144,77.6342,5907.0
2025-01-21 14:55:00,78.41,78.5,78.41,78.47,12126.0,77.6243,77.7134,77.6243,77.6837,12126.0
2025-01-21 15:00:00,78.45,78.45,78.3,78.3,7929.0,77.6639,77.6639,77.5155,77.5155,7929.0
2025-01-21 15:05:00,78.3,78.4,78.16,78.4,11760.0,77.5155,77.6144,77.3769,77.6144,11760.0
2025-01-21 15:10:00,78.42,78.44,78.31,78.4,13341.0,77.6342,77.654,77.5253,77.6144,13341.0
2025-01-21 15:15:00,78.4,78.58,78.35,78.58,13515.0,77.6144,77.7926,77.5649,77.7926,13515.0
2025-01-21 15:20:00,78.56,78.56,78.35,78.41,19732.0,77.7728,77.7728,77.5649,77.6243,19732.0
2025-01-21 15:25:00,78.4,78.52,78.4,78.43,12646.0,77.6144,77.7332,77.6144,77.6441,12646.0
2025-01-21 15:30:00,78.45,78.53,78.42,78.45,18426.0,77.6639,77.7431,77.6342,77.6639,18426.0
2025-01-21 15:35:00,78.45,78.62,78.45,78.58,29387.0,77.6639,77.8322,77.6639,77.7926,29387.0
2025-01-21 15:40:00,78.56,78.75,78.54,78.73,22035.0,77.7728,77.9609,77.753,77.9411,22035.0
2025-01-21 15:45:00,78.73,78.81,78.65,78.76,47061.0,77.9411,78.0203,77.8619,77.9708,47061.0
2025-01-21 15:50:00,78.75,78.91,78.75,78.87,55890.0,77.9609,78.1193,77.9609,78.0797,55890.0
2025-01-21 15:55:00,78.86,78.93,78.74,78.86,228871.0,78.0698,78.1391,77.951,78.0698,228871.0
2025-01-22 09:30:00,80.08,80.48,79.73,79.81,132246.0,79.2776,79.6736,78.9311,79.0103,132246.0
2025-01-22 09:35:00,79.89,79.95,79.72,79.83,26768.0,79.0895,79.1489,78.9212,79.0301,26768.0
2025-01-22 09:40:00,79.91,80.19,79.89,79.99,40110.0,79.1093,79.3865,79.0895,79.1885,40110.0
2025-01-22 09:45:00,79.95,80.35,79.81,80.22,17387.0,79.1489,79.5449,79.0103,79.4162,17387.0
2025-01-22 09:50:00,80.21,80.25,79.91,80.0,20348.0,79.4063,79.4459,79.1093,79.1984,20348.0
2025-01-22 09:55:00,80.06,80.15,79.81,79.86,11071.0,79.2578,79.3469,79.0103,79.0598,11071.0
2025-01-22 10:00:00,79.91,80.62,79.8,80.54,25838.0,79.1093,79.8122,79.0004,79.733,25838.0
2025-01-22 10:05:00,80.55,80.66,80.46,80.63,14243.0,79.7429,79.8518,79.6538,79.8221,14243.0
2025-01-22 10:10:00,80.64,80.84,80.52,80.65,31258.0,79.832,80.03,79.7132,79.8419,31258.0
2025-01-22 10:15:00,80.6,80.88,80.55,80.62,45864.0,79.7924,80.0696,79.7429,79.8122,45864.0
2025-01-22 10:20:00,80.66,80.74,80.24,80.26,58571.0,79.8518,79.931,79.436,79.4558,58571.0
2025-01-22 10:25:00,80.3,80.33,80.14,80.16,20420.0,79.4954,79.5251,79.337,79.3568,20420.0
2025-01-22 10:30:00,80.22,80.22,79.85,80.0,15976.0,79.4162,79.4162,79.0499,79.1984,15976.0
2025-01-22 10:35:00,79.99,80.13,79.87,79.91,15321.0,79.1885,79.3271,79.0697,79.1093,15321.0
2025-01-22 10:40:00,79.87,79.95,79.7,79.78,14497.0,79.0697,79.1489,78.9014,78.9806,14497.0
2025-01-22 10:45:00,79.78,79.83,79.7,79.76,12088.0,78.9806,79.0301,78.9014,78.9608,12088.0
2025-01-22 10:50:00,79.78,80.05,79.77,80.05,18609.0,78.9806,79.2479,78.9707,79.2479,18609.0
2025-01-22 10:55:00,80.05,80.19,79.74,80.19,53629.0,79.2479,79.3865,78.941,79.3865,53629.0
2025-01-22 11:00:00,80.14,80.39,80.05,80.16,16216.0,79.337,79.5845,79.2479,79.3568,16216.0
2025-01-22 11:05:00,80.12,80.41,80.12,80.29,13093.0,79.3172,79.6043,79.3172,79.4855,13093.0
2025-01-22 11:10:00,80.32,80.37,80.22,80.37,28383.0,79.5152,79.5647,79.4162,79.5647,28383.0
2025-01-22 11:15:00,80.31,80.44,80.22,80.22,20636.0,79.5053,79.634,79.4162,79.4162,20636.0
2025-01-22 11:20:00,80.21,80.29,80.07,80.21,28798.0,79.4063,79.4855,79.2677,79.4063,28798.0
2025-01-22 11:25:00,80.17,80.45,80.17,80.28,18896.0,79.3667,79.6439,79.3667,79.4756,18896.0
2025-01-22 11:30:00,80.29,80.45,80.26,80.41,18680.0,79.4855,79.6439,79.4558,79.6043,18680.0
2025-01-22 11:35:00,80.42,80.48,80.3,80.48,10904.0,79.6142,79.6736,79.4954,79.6736,10904.0
2025-01-22 11:40:00,80.47,80.51,80.29,80.5,32620.0,79.6637,79.7033,79.4855,79.6934,32620.0
2025-01-22 11:45:00,80.48,80.58,80.45,80.52,12179.0,79.6736,79.7726,79.6439,79.7132,12179.0
2025-01-22 11:50:00,80.52,80.76,80.52,80.63,24863.0,79.7132,79.9508,79.7132,79.8221,24863.0
2025-01-22 11:55:00,80.59,80.66,80.47,80.5,15072.0,79.7825,79.8518,79.6637,79.6934,15072.0
2025-01-22 12:00:00,80.49,80.55,80.44,80.51,14728.0,79.6835,79.7429,79.634,79.7033,14728.0
2025-01-22 12:05:00,80.51,80.55,80.46,80.52,6742.0,79.7033,79.7429,79.6538,79.7132,6742.0
2025-01-22 12:10:00,80.49,80.58,80.41,80.48,22139.0,79.6835,79.7726,79.6043,79.6736,22139.0
2025-01-22 12:15:00,80.5,80.66,80.5,80.64,21984.0,79.6934,79.8518,79.6934,79.832,21984.0
2025-01-22 12:20:00,80.64,80.74,80.5,80.54,16139.0,79.832,79.931,79.6934,79.733,16139.0
2025-01-22 12:25:00,80.52,80.55,80.3,80.31,11565.0,79.7132,79.7429,79.4954,79.5053,11565.0
2025-01-22 12:30:00,80.32,80.43,80.31,80.33,5244.0,79.5152,79.6241,79.5053,79.5251,5244.0
2025-01-22 12:35:00,80.34,80.43,80.29,80.4,30978.0,79.535,79.6241,79.4855,79.5944,30978.0
2025-01-22 12:40:00,80.42,80.48,80.34,80.42,11249.0,79.6142,79.6736,79.535,79.6142,11249.0
2025-01-22 12:45:00,80.39,80.44,80.35,80.39,6803.0,79.5845,79.634,79.5449,79.5845,6803.0
2025-01-22 12:50:00,80.36,80.36,79.92,79.97,143861.0,79.5548,79.5548,79.1192,79.1687,143861.0
2025-01-22 12:55:00,79.97,80.11,79.97,80.06,14317.0,79.1687,79.3073,79.1687,79.2578,14317.0
2025-01-22 13:00:00,80.08,80.11,79.93,79.93,17074.0,79.2776,79.3073,79.1291,79.1291,17074.0
2025-01-22 13:05:00,79.96,80.09,79.96,80.04,5287.0,79.1588,79.2875,79.1588,79.238,5287.0
2025-01-22 13:10:00,80.05,80.31,80.02,80.2,40248.0,79.2479,79.5053,79.2182,79.3964,40248.0
2025-01-22 13:15:00,80.14,80.2,80.02,80.06,22987.0,79.337,79.3964,79.2182,79.2578,22987.0
2025-01-22 13:20:00,80.06,80.06,79.97,80.01,12222.0,79.2578,79.2578,79.1687,79.2083,12222.0
2025-01-22 13:25:00,80.01,80.09,79.82,79.94,18008.0,79.2083,79.2875,79.0202,79.139,18008.0
2025-01-22 13:30:00,79.94,80.02,79.84,79.85,11585.0,79.139,79.2182,79.04,79.0499,11585.0
2025-01-22 13:35:00,79.82,79.96,79.81,79.94,22677.0,79.0202,79.1588,79.0103,79.139,22677.0
2025-01-22 13:40:00,79.95,80.05,79.92,79.97,39134.0,79.1489,79.2479,79.1192,79.1687,39134.0
2025-01-22 13:45:00,80.0,80.09,79.99,80.0,8247.0,79.1984,79.2875,79.1885,79.1984,8247.0
2025-01-22 13:50:00,80.02,80.13,80.0,80.0,8040.0,79.2182,79.3271,79.1984,79.1984,8040.0
2025-01-22 13:55:00,80.0,80.09,79.98,80.05,6573.0,79.1984,79.2875,79.1786,79.2479,6573.0
2025-01-22 14:00:00,80.05,80.05,79.9,79.92,9820.0,79.2479,79.2479,79.0994,79.1192,9820.0
2025-01-22 14:05:00,79.88,80.01,79.87,79.98,8301.0,79.0796,79.2083,79.0697,79.1786,8301.0
2025-01-22 14:10:00,80.01,80.04,79.95,79.97,19576.0,79.2083,79.238,79.1489,79.1687,19576.0
2025-01-22 14:15:00,79.98,79.99,79.88,79.93,7251.0,79.1786,79.1885,79.0796,79.1291,7251.0
2025-01-22 14:20:00,79.96,79.99,79.82,79.87,21823.0,79.1588,79.1885,79.0202,79.0697,21823.0
2025-01-22 14:25:00,79.87,79.9,79.8,79.87,9428.0,79.0697,79.0994,79.0004,79.0697,9428.0
2025-01-22 14:30:00,79.8,79.87,79.75,79.82,10985.0,79.0004,79.0697,78.9509,79.0202,10985.0
2025-01-22 14:35:00,79.84,79.89,79.82,79.89,5745.0,79.04,79.0895,79.0202,79.0895,5745.0
2025-01-22 14:40:00,79.9,79.94,79.85,79.94,8406.0,79.0994,79.139,79.0499,79.139,8406.0
2025-01-22 14:45:00,79.9,79.96,79.87,79.92,9515.0,79.0994,79.1588,79.0697,79.1192,9515.0
2025-01-22 14:50:00,79.92,80.0,79.88,79.97,8685.0,79.1192,79.1984,79.0796,79.1687,8685.0
2025-01-22 14:55:00,79.98,79.98,79.83,79.86,11300.0,79.1786,79.1786,79.0301,79.0598,11300.0
2025-01-22 15:00:00,79.86,79.96,79.85,79.94,5695.0,79.0598,79.1588,79.0499,79.139,5695.0
2025-01-22 15:05:00,79.95,79.96,79.8,79.81,11682.0,79.1489,79.1588,79.0004,79.0103,11682.0
2025-01-22 15:10:00,79.77,79.86,79.75,79.86,9649.0,78.9707,79.0598,78.9509,79.0598,9649.0
2025-01-22 15:15:00,79.85,79.85,79.76,79.79,11592.0,79.0499,79.0499,78.9608,78.9905,11592.0
2025-01-22 15:20:00,79.79,79.79,79.6,79.62,14138.0,78.9905,78.9905,78.8024,78.8222,14138.0
2025-01-22 15:25:00,79.62,79.63,79.43,79.43,35885.0,78.8222,78.8321,78.6341,78.6341,35885.0
2025-01-22 15:30:00,79.45,79.55,79.4,79.53,50434.0,78.6539,78.7529,78.6044,78.7331,50434.0
2025-01-22 15:35:00,79.53,79.74,79.52,79.72,30519.0,78.7331,78.941,78.7232,78.9212,30519.0
2025-01-22 15:40:00,79.72,79.72,79.52,79.55,36966.0,78.9212,78.9212,78.7232,78.7529,36966.0
2025-01-22 15:45:00,79.52,79.72,79.49,79.56,42993.0,78.7232,78.9212,78.6935,78.7628,42993.0
2025-01-22 15:50:00,79.57,79.7,79.43,79.49,79710.0,78.7727,78.9014,78.6341,78.6935,79710.0
2025-01-22 15:55:00,79.51,79.78,79.48,79.69,199111.0,78.7133,78.9806,78.6836,78.8915,199111.0
2025-01-23 09:30:00,79.09,79.7,78.83,79.41,42960.0,78.2975,78.9014,78.0401,78.6143,42960.0
2025-01-23 09:35:00,79.41,79.52,78.75,78.75,17931.0,78.6143,78.7232,77.9609,77.9609,17931.0
2025-01-23 09:40:00,78.81,78.88,78.57,78.57,17679.0,78.0203,78.0896,77.7827,77.7827,17679.0
2025-01-23 09:45:00,78.61,78.78,78.58,78.78,18425.0,77.8223,77.9906,77.7926,77.9906,18425.0
2025-01-23 09:50:00,78.78,78.8,78.48,78.59,23149.0,77.9906,78.0104,77.6936,77.8025,23149.0
2025-01-23 09:55:00,78.52,78.97,78.52,78.85,17239.0,77.7332,78.1787,77.7332,78.0599,17239.0
2025-01-23 10:00:00,78.89,78.96,78.68,78.76,11550.0,78.0995,78.1688,77.8916,77.9708,11550.0
2025-01-23 10:05:00,78.74,79.03,78.69,79.0,11679.0,77.951,78.2381,77.9015,78.2084,11679.0
2025-01-23 10:10:00,79.0,79.08,78.96,79.0,17646.0,78.2084,78.2876,78.1688,78.2084,17646.0
2025-01-23 10:15:00,79.0,79.18,78.85,79.14,14584.0,78.2084,78.3866,78.0599,78.347,14584.0
2025-01-23 10:20:00,79.14,79.29,79.07,79.12,11606.0,78.347,78.4955,78.2777,78.3272,11606.0
2025-01-23 10:25:00,79.14,79.16,78.85,78.85,10440.0,78.347,78.3668,78.0599,78.0599,10440.0
2025-01-23 10:30:00,78.82,78.92,78.73,78.86,14053.0,78.0302,78.1292,77.9411,78.0698,14053.0
2025-01-23 10:35:00,78.86,78.96,78.76,78.96,12837.0,78.0698,78.1688,77.9708,78.1688,12837.0
2025-01-23 10:40:00,78.95,79.12,78.89,79.12,11557.0,78.1589,78.3272,78.0995,78.3272,11557.0
2025-01-23 10:45:00,79.11,79.12,78.76,78.91,6618.0,78.3173,78.3272,77.9708,78.1193,6618.0
2025-01-23 10:50:00,78.92,79.14,78.87,79.09,9335.0,78.1292,78.347,78.0797,78.2975,9335.0
2025-01-23 10:55:00,79.12,79.2,79.01,79.03,8320.0,78.3272,78.4064,78.2183,78.2381,8320.0
2025-01-23 11:00:00,79.06,79.23,79.05,79.14,8702.0,78.2678,78.4361,78.2579,78.347,8702.0
2025-01-23 11:05:00,79.13,79.25,79.1,79.2,9233.0,78.3371,78.4559,78.3074,78.4064,9233.0
2025-01-23 11:10:00,79.23,79.41,79.07,79.4,12993.0,78.4361,78.6143,78.2777,78.6044,12993.0
2025-01-23 11:15:00,79.43,79.58,79.36,79.55,7397.0,78.6341,78.7826,78.5648,78.7529,7397.0
2025-01-23 11:20:00,79.54,79.74,79.53,79.63,8579.0,78.743,78.941,78.7331,78.8321,8579.0
2025-01-23 11:25:00,79.71,79.74,79.51,79.53,14924.0,78.9113,78.941,78.7133,78.7331,14924.0
2025-01-23 11:30:00,79.53,79.58,79.49,79.54,20498.0,78.7331,78.7826,78.6935,78.743,20498.0
2025-01-23 11:35:00,79.48,79.53,79.29,79.34,10470.0,78.6836,78.7331,78.4955,78.545,10470.0
2025-01-23 11:40:00,79.34,79.37,79.19,79.36,10485.0,78.545,78.5747,78.3965,78.5648,10485.0
2025-01-23 11:45:00,79.38,79.53,79.36,79.52,12089.0,78.5846,78.7331,78.5648,78.7232,12089.0
2025-01-23 11:50:00,79.49,79.58,79.49,79.5,7105.0,78.6935,78.7826,78.6935,78.7034,7105.0
2025-01-23 11:55:00,79.5,79.53,79.4,79.4,10777.0,78.7034,78.7331,78.6044,78.6044,10777.0
2025-01-23 12:00:00,79.4,79.57,79.37,79.56,9451.0,78.6044,78.7727,78.5747,78.7628,9451.0
2025-01-23 12:05:00,79.55,79.58,79.45,79.56,10190.0,78.7529,78.7826,78.6539,78.7628,10190.0
2025-01-23 12:10:00,79.52,79.62,79.46,79.61,13405.0,78.7232,78.8222,78.6638,78.8123,13405.0
2025-01-23 12:15:00,79.61,79.62,79.53,79.61,13688.0,78.8123,78.8222,78.7331,78.8123,13688.0
2025-01-23 12:20:00,79.61,79.63,79.5,79.55,4208.0,78.8123,78.8321,78.7034,78.7529,4208.0
2025-01-23 12:25:00,79.58,79.59,79.55,79.58,5655.0,78.7826,78.7925,78.7529,78.7826,5655.0
2025-01-23 12:30:00,79.58,79.59,79.5,79.55,9101.0,78.7826,78.7925,78.7034,78.7529,9101.0
2025-01-23 12:35:00,79.54,79.65,79.54,79.58,7825.0,78.743,78.8519,78.743,78.7826,7825.0
2025-01-23 12:40:00,79.59,79.61,79.57,79.59,5403.0,78.7925,78.8123,78.7727,78.7925,5403.0
2025-01-23 12:45:00,79.59,79.59,79.4,79.4,9648.0,78.7925,78.7925,78.6044,78.6044,9648.0
2025-01-23 12:50:00,79.42,79.49,79.42,79.48,9795.0,78.6242,78.6935,78.6242,78.6836,9795.0
2025-01-23 12:55:00,79.49,79.49,79.41,79.44,4618.0,78.6935,78.6935,78.6143,78.644,4618.0
2025-01-23 13:00:00,79.44,79.45,79.29,79.29,6218.0,78.644,78.6539,78.4955,78.4955,6218.0
2025-01-23 13:05:00,79.34,79.34,79.25,79.33,10264.0,78.545,78.545,78.4559,78.5351,10264.0
2025-01-23 13:10:00,79.31,79.32,79.26,79.3,8327.0,78.5153,78.5252,78.4658,78.5054,8327.0
2025-01-23 13:15:00,79.3,79.32,79.25,79.26,4256.0,78.5054,78.5252,78.4559,78.4658,4256.0
2025-01-23 13:20:00,79.28,79.31,79.23,79.26,8470.0,78.4856,78.5153,78.4361,78.4658,8470.0
2025-01-23 13:25:00,79.27,79.31,79.19,79.28,7257.0,78.4757,78.5153,78.3965,78.4856,7257.0
2025-01-23 13:30:00,79.31,79.37,79.29,79.36,16059.0,78.5153,78.5747,78.4955,78.5648,16059.0
2025-01-23 13:35:00,79.39,79.54,79.35,79.54,9594.0,78.5945,78.743,78.5549,78.743,9594.0
2025-01-23 13:40:00,79.51,79.76,79.48,79.75,11818.0,78.7133,78.9608,78.6836,78.9509,11818.0
2025-01-23 13:45:00,79.74,79.75,79.65,79.69,6269.0,78.941,78.9509,78.8519,78.8915,6269.0
2025-01-23 13:50:00,79.7,79.71,79.59,79.59,6666.0,78.9014,78.9113,78.7925,78.7925,6666.0
2025-01-23 13:55:00,79.6,79.67,79.59,79.64,4791.0,78.8024,78.8717,78.7925,78.842,4791.0
2025-01-23 14:00:00,79.65,79.67,79.61,79.63,8355.0,78.8519,78.8717,78.8123,78.8321,8355.0
2025-01-23 14:05:00,79.63,79.67,79.55,79.59,17535.0,78.8321,78.8717,78.7529,78.7925,17535.0
2025-01-23 14:10:00,79.59,79.65,79.56,79.58,14924.0,78.7925,78.8519,78.7628,78.7826,14924.0
2025-01-23 14:15:00,79.57,79.64,79.55,79.58,13926.0,78.7727,78.842,78.7529,78.7826,13926.0
2025-01-23 14:20:00,79.59,79.65,79.56,79.63,8172.0,78.7925,78.8519,78.7628,78.8321,8172.0
2025-01-23 14:25:00,79.63,79.68,79.6,79.64,13209.0,78.8321,78.8816,78.8024,78.842,13209.0
2025-01-23 14:30:00,79.65,79.69,79.64,79.69,6410.0,78.8519,78.8915,78.842,78.8915,6410.0
2025-01-23 14:35:00,79.66,79.82,79.53,79.55,30097.0,78.8618,79.0202,78.7331,78.7529,30097.0
2025-01-23 14:40:00,79.55,79.69,79.55,79.67,4804.0,78.7529,78.8915,78.7529,78.8717,4804.0
2025-01-23 14:45:00,79.71,79.78,79.67,79.73,9014.0,78.9113,78.9806,78.8717,78.9311,9014.0
2025-01-23 14:50:00,79.73,79.8,79.7,79.79,12261.0,78.9311,79.0004,78.9014,78.9905,12261.0
2025-01-23 14:55:00,79.79,79.84,79.69,79.73,27301.0,78.9905,79.04,78.8915,78.9311,27301.0
2025-01-23 15:00:00,79.71,79.83,79.69,79.83,7523.0,78.9113,79.0301,78.8915,79.0301,7523.0
2025-01-23 15:05:00,79.8,79.93,79.8,79.86,18471.0,79.0004,79.1291,79.0004,79.0598,18471.0
2025-01-23 15:10:00,79.88,79.95,79.86,79.89,30851.0,79.0796,79.1489,79.0598,79.0895,30851.0
2025-01-23 15:15:00,79.89,79.99,79.88,79.98,17497.0,79.0895,79.1885,79.0796,79.1786,17497.0
2025-01-23 15:20:00,79.99,80.08,79.95,80.05,35120.0,79.1885,79.2776,79.1489,79.2479,35120.0
2025-01-23 15:25:00,80.03,80.17,80.02,80.13,18180.0,79.2281,79.3667,79.2182,79.3271,18180.0
2025-01-23 15:30:00,80.14,80.15,80.02,80.04,29440.0,79.337,79.3469,79.2182,79.238,29440.0
2025-01-23 15:35:00,80.04,80.11,79.99,80.1,22752.0,79.238,79.3073,79.1885,79.2974,22752.0
2025-01-23 15:40:00,80.08,80.24,80.04,80.24,19187.0,79.2776,79.436,79.238,79.436,19187.0
2025-01-23 15:45:00,80.22,80.23,80.12,80.15,39838.0,79.4162,79.4261,79.3172,79.3469,39838.0
2025-01-23 15:50:00,80.15,80.16,80.01,80.02,41038.0,79.3469,79.3568,79.2083,79.2182,41038.0
2025-01-23 15:55:00,80.02,80.27,79.99,80.12,212295.0,79.2182,79.4657,79.1885,79.3172,212295.0
2025-01-24 09:30:00,81.33,81.45,80.84,81.11,53511.0,80.5151,80.6339,80.03,80.2973,53511.0
2025-01-24 09:35:00,81.01,81.1,80.59,80.66,13510.0,80.1983,80.2874,79.7825,79.8518,13510.0
2025-01-24 09:40:00,80.58,80.82,80.58,80.77,13804.0,79.7726,80.0102,79.7726,79.9607,13804.0
2025-01-24 09:45:00,80.83,81.0,80.64,80.73,10408.0,80.0201,80.1884,79.832,79.9211,10408.0
2025-01-24 09:50:00,80.76,80.81,80.62,80.69,9711.0,79.9508,80.0003,79.8122,79.8815,9711.0
2025-01-24 09:55:00,80.62,80.87,80.59,80.87,29049.0,79.8122,80.0597,79.7825,80.0597,29049.0
2025-01-24 10:00:00,80.87,80.96,80.74,80.86,16686.0,80.0597,80.1488,79.931,80.0498,16686.0
2025-01-24 10:05:00,80.86,81.37,80.86,81.35,20920.0,80.0498,80.5547,80.0498,80.5349,20920.0
2025-01-24 10:10:00,81.34,81.34,81.07,81.27,15092.0,80.525,80.525,80.2577,80.4557,15092.0
2025-01-24 10:15:00,81.26,81.59,81.25,81.59,14142.0,80.4458,80.7725,80.4359,80.7725,14142.0
2025-01-24 10:20:00,81.58,82.04,81.58,81.96,30935.0,80.7626,81.218,80.7626,81.1388,30935.0
2025-01-24 10:25:00,82.02,82.79,81.98,82.79,85974.0,81.1982,81.9605,81.1586,81.9605,85974.0
2025-01-24 10:30:00,82.84,82.85,82.19,82.32,58491.0,82.01,82.0199,81.3665,81.4952,58491.0
2025-01-24 10:35:00,82.28,82.4,82.15,82.26,13574.0,81.4556,81.5744,81.3269,81.4358,13574.0
2025-01-24 10:40:00,82.31,82.42,82.22,82.38,13252.0,81.4853,81.5942,81.3962,81.5546,13252.0
2025-01-24 10:45:00,82.34,82.45,82.21,82.23,19028.0,81.515,81.6239,81.3863,81.4061,19028.0
2025-01-24 10:50:00,82.23,82.42,82.22,82.29,35670.0,81.4061,81.5942,81.3962,81.4655,35670.0
2025-01-24 10:55:00,82.3,82.34,82.23,82.27,10926.0,81.4754,81.515,81.4061,81.4457,10926.0
2025-01-24 11:00:00,82.23,82.33,82.0,82.1,37714.0,81.4061,81.5051,81.1784,81.2774,37714.0
2025-01-24 11:05:00,82.05,82.18,82.0,82.14,21779.0,81.2279,81.3566,81.1784,81.317,21779.0
2025-01-24 11:10:00,82.17,82.19,82.04,82.16,13089.0,81.3467,81.3665,81.218,81.3368,13089.0
2025-01-24 11:15:00,82.16,82.19,82.06,82.08,14588.0,81.3368,81.3665,81.2378,81.2576,14588.0
2025-01-24 11:20:00,82.07,82.15,81.87,81.92,28079.0,81.2477,81.3269,81.0497,81.0992,28079.0
2025-01-24 11:25:00,81.89,82.12,81.88,82.07,15559.0,81.0695,81.2972,81.0596,81.2477,15559.0
2025-01-24 11:30:00,82.05,82.08,81.95,82.05,30144.0,81.2279,81.2576,81.1289,81.2279,30144.0
2025-01-24 11:35:00,82.04,82.08,81.95,82.0,15953.0,81.218,81.2576,81.1289,81.1784,15953.0
2025-01-24 11:40:00,81.98,82.08,81.89,81.89,16045.0,81.1586,81.2576,81.0695,81.0695,16045.0
2025-01-24 11:45:00,81.95,82.01,81.93,81.96,10531.0,81.1289,81.1883,81.1091,81.1388,10531.0
2025-01-24 11:50:00,81.93,82.06,81.84,82.05,15117.0,81.1091,81.2378,81.02,81.2279,15117.0
2025-01-24 11:55:00,82.07,82.08,81.98,82.04,14855.0,81.2477,81.2576,81.1586,81.218,14855.0
2025-01-24 12:00:00,82.03,82.08,82.01,82.06,11894.0,81.2081,81.2576,81.1883,81.2378,11894.0
2025-01-24 12:05:00,82.06,82.08,81.96,81.99,20995.0,81.2378,81.2576,81.1388,81.1685,20995.0
2025-01-24 12:10:00,81.97,81.97,81.74,81.89,9352.0,81.1487,81.1487,80.921,81.0695,9352.0
2025-01-24 12:15:00,81.88,82.09,81.87,82.09,18677.0,81.0596,81.2675,81.0497,81.2675,18677.0
2025-01-24 12:20:00,82.06,82.12,82.05,82.08,7943.0,81.2378,81.2972,81.2279,81.2576,7943.0
2025-01-24 12:25:00,82.08,82.15,81.89,82.03,12909.0,81.2576,81.3269,81.0695,81.2081,12909.0
2025-01-24 12:30:00,82.04,82.1,81.99,82.06,8361.0,81.218,81.2774,81.1685,81.2378,8361.0
2025-01-24 12:35:00,82.08,82.12,82.01,82.04,5181.0,81.2576,81.2972,81.1883,81.218,5181.0
2025-01-24 12:40:00,82.05,82.19,82.02,82.18,14605.0,81.2279,81.3665,81.1982,81.3566,14605.0
2025-01-24 12:45:00,82.17,82.17,82.04,82.06,9251.0,81.3467,81.3467,81.218,81.2378,9251.0
2025-01-24 12:50:00,82.06,82.17,82.03,82.08,12489.0,81.2378,81.3467,81.2081,81.2576,12489.0
2025-01-24 12:55:00,82.08,82.08,81.91,81.94,12692.0,81.2576,81.2576,81.0893,81.119,12692.0
2025-01-24 13:00:00,81.94,82.03,81.93,81.98,18405.0,81.119,81.2081,81.1091,81.1586,18405.0
2025-01-24 13:05:00,81.98,81.99,81.83,81.91,15523.0,81.1586,81.1685,81.0101,81.0893,15523.0
2025-01-24 13:10:00,81.91,81.94,81.75,81.85,18695.0,81.0893,81.119,80.9309,81.0299,18695.0
2025-01-24 13:15:00,81.86,81.9,81.72,81.8,10834.0,81.0398,81.0794,80.9012,80.9804,10834.0
2025-01-24 13:20:00,81.79,81.84,81.65,81.75,35994.0,80.9705,81.02,80.8319,80.9309,35994.0
2025-01-24 13:25:00,81.76,81.78,81.69,81.73,2701.0,80.9408,80.9606,80.8715,80.9111,2701.0
2025-01-24 13:30:00,81.73,81.89,81.65,81.89,12643.0,80.9111,81.0695,80.8319,81.0695,12643.0
2025-01-24 13:35:00,81.92,81.97,81.84,81.97,7937.0,81.0992,81.1487,81.02,81.1487,7937.0
2025-01-24 13:40:00,81.97,82.03,81.93,81.97,13570.0,81.1487,81.2081,81.1091,81.1487,13570.0
2025-01-24 13:45:00,81.95,82.07,81.93,81.95,12816.0,81.1289,81.2477,81.1091,81.1289,12816.0
2025-01-24 13:50:00,81.95,81.97,81.91,81.93,7798.0,81.1289,81.1487,81.0893,81.1091,7798.0
2025-01-24 13:55:00,81.94,82.03,81.92,81.96,10728.0,81.119,81.2081,81.0992,81.1388,10728.0
2025-01-24 14:00:00,81.96,81.96,81.82,81.84,7189.0,81.1388,81.1388,81.0002,81.02,7189.0
2025-01-24 14:05:00,81.84,81.9,81.78,81.88,14890.0,81.02,81.0794,80.9606,81.0596,14890.0
2025-01-24 14:10:00,81.92,81.93,81.8,81.88,7957.0,81.0992,81.1091,80.9804,81.0596,7957.0
2025-01-24 14:15:00,81.85,81.94,81.8,81.8,7131.0,81.0299,81.119,80.9804,80.9804,7131.0
2025-01-24 14:20:00,81.77,81.89,81.76,81.83,6335.0,80.9507,81.0695,80.9408,81.0101,6335.0
2025-01-24 14:25:00,81.89,81.89,81.81,81.87,9487.0,81.0695,81.0695,80.9903,81.0497,9487.0
2025-01-24 14:30:00,81.86,82.03,81.84,82.03,15344.0,81.0398,81.2081,81.02,81.2081,15344.0
2025-01-24 14:35:00,82.03,82.11,82.02,82.03,15425.0,81.2081,81.2873,81.1982,81.2081,15425.0
2025-01-24 14:40:00,82.06,82.11,82.02,82.07,10004.0,81.2378,81.2873,81.1982,81.2477,10004.0
2025-01-24 14:45:00,82.07,82.1,82.01,82.09,7035.0,81.2477,81.2774,81.1883,81.2675,7035.0
2025-01-24 14:50:00,82.09,82.11,82.04,82.11,10867.0,81.2675,81.2873,81.218,81.2873,10867.0
2025-01-24 14:55:00,82.11,82.11,81.98,82.03,19885.0,81.2873,81.2873,81.1586,81.2081,19885.0
2025-01-24 15:00:00,82.01,82.08,81.95,82.06,13874.0,81.1883,81.2576,81.1289,81.2378,13874.0
2025-01-24 15:05:00,82.07,82.18,82.06,82.13,16946.0,81.2477,81.3566,81.2378,81.3071,16946.0
2025-01-24 15:10:00,82.13,82.18,82.07,82.14,11980.0,81.3071,81.3566,81.2477,81.317,11980.0
2025-01-24 15:15:00,82.15,82.17,81.97,81.98,12556.0,81.3269,81.3467,81.1487,81.1586,12556.0
2025-01-24 15:20:00,81.99,82.02,81.94,82.0,12640.0,81.1685,81.1982,81.119,81.1784,12640.0
2025-01-24 15:25:00,82.02,82.02,81.86,81.99,22188.0,81.1982,81.1982,81.0398,81.1685,22188.0
2025-01-24 15:30:00,81.99,82.11,81.95,82.06,37934.0,81.1685,81.2873,81.1289,81.2378,37934.0
2025-01-24 15:35:00,82.04,82.18,82.04,82.15,25803.0,81.218,81.3566,81.218,81.3269,25803.0
2025-01-24 15:40:00,82.11,82.26,82.1,82.25,38313.0,81.2873,81.4358,81.2774,81.4259,38313.0
2025-01-24 15:45:00,82.24,82.26,82.13,82.16,43700.0,81.416,81.4358,81.3071,81.3368,43700.0
2025-01-24 15:50:00,82.13,82.5,82.11,82.44,81381.0,81.3071,81.6734,81.2873,81.614,81381.0
2025-01-24 15:55:00,82.43,82.6,82.36,82.52,289247.0,81.6041,81.7724,81.5348,81.6932,289247.0
2025-01-27 09:30:00,82.3,83.45,82.3,83.32,67972.0,81.4754,82.6138,81.4754,82.4852,67972.0
2025-01-27 09:35:00,83.37,83.79,83.04,83.05,68723.0,82.5346,82.9504,82.208,82.2179,68723.0
2025-01-27 09:40:00,83.0,83.59,82.84,83.53,23741.0,82.1684,82.7524,82.01,82.693,23741.0
2025-01-27 09:45:00,83.55,83.64,83.09,83.14,18563.0,82.7128,82.8019,82.2575,82.307,18563.0
2025-01-27 09:50:00,83.05,83.36,82.94,83.12,24336.0,82.2179,82.5247,82.109,82.2872,24336.0
2025-01-27 09:55:00,83.12,83.46,82.9,82.91,48838.0,82.2872,82.6237,82.0694,82.0793,48838.0
2025-01-27 10:00:00,82.91,83.0,82.55,82.57,19779.0,82.0793,82.1684,81.7229,81.7427,19779.0
2025-01-27 10:05:00,82.57,82.86,82.47,82.86,8702.0,81.7427,82.0298,81.6437,82.0298,8702.0
2025-01-27 10:10:00,82.8,83.19,82.8,83.06,35706.0,81.9704,82.3565,81.9704,82.2278,35706.0
2025-01-27 10:15:00,83.05,83.5,83.05,83.48,44850.0,82.2179,82.6633,82.2179,82.6435,44850.0
2025-01-27 10:20:00,83.53,83.75,83.44,83.5,48520.0,82.693,82.9108,82.6039,82.6633,48520.0
2025-01-27 10:25:00,83.5,83.69,83.03,83.06,44356.0,82.6633,82.8514,82.1981,82.2278,44356.0
2025-01-27 10:30:00,83.06,83.18,82.99,83.17,15578.0,82.2278,82.3466,82.1585,82.3367,15578.0
2025-01-27 10:35:00,83.13,83.54,83.12,83.54,14040.0,82.2971,82.7029,82.2872,82.7029,14040.0
2025-01-27 10:40:00,83.56,83.69,83.48,83.66,25914.0,82.7227,82.8514,82.6435,82.8217,25914.0
2025-01-27 10:45:00,83.61,83.85,83.34,83.42,60780.0,82.7722,83.0098,82.505,82.5841,60780.0
2025-01-27 10:50:00,83.48,83.63,83.21,83.37,18706.0,82.6435,82.792,82.3763,82.5346,18706.0
2025-01-27 10:55:00,83.32,83.43,83.15,83.26,15056.0,82.4852,82.594,82.3169,82.4258,15056.0
2025-01-27 11:00:00,83.18,83.23,82.84,82.97,21707.0,82.3466,82.3961,82.01,82.1387,21707.0
2025-01-27 11:05:00,82.96,83.01,82.81,82.92,14140.0,82.1288,82.1783,81.9803,82.0892,14140.0
2025-01-27 11:10:00,82.92,82.92,82.69,82.88,14476.0,82.0892,82.0892,81.8615,82.0496,14476.0
2025-01-27 11:15:00,82.88,82.88,82.75,82.8,6020.0,82.0496,82.0496,81.9209,81.9704,6020.0
2025-01-27 11:20:00,82.74,82.88,82.74,82.83,8885.0,81.911,82.0496,81.911,82.0001,8885.0
2025-01-27 11:25:00,82.81,83.1,82.78,83.07,14390.0,81.9803,82.2674,81.9506,82.2377,14390.0
2025-01-27 11:30:00,83.06,83.06,82.91,82.94,14393.0,82.2278,82.2278,82.0793,82.109,14393.0
2025-01-27 11:35:00,82.92,82.99,82.56,82.73,36009.0,82.0892,82.1585,81.7328,81.9011,36009.0
2025-01-27 11:40:00,82.62,82.69,82.51,82.54,21926.0,81.7922,81.8615,81.6833,81.713,21926.0
2025-01-27 11:45:00,82.53,82.56,82.35,82.51,11447.0,81.7031,81.7328,81.5249,81.6833,11447.0
2025-01-27 11:50:00,82.54,82.66,82.34,82.39,10610.0,81.713,81.8318,81.515,81.5645,10610.0
2025-01-27 11:55:00,82.4,82.51,82.32,82.32,14742.0,81.5744,81.6833,81.4952,81.4952,14742.0
2025-01-27 12:00:00,82.28,82.43,82.2,82.43,9250.0,81.4556,81.6041,81.3764,81.6041,9250.0
2025-01-27 12:05:00,82.44,82.72,82.42,82.72,9174.0,81.614,81.8912,81.5942,81.8912,9174.0
2025-01-27 12:10:00,82.71,82.84,82.69,82.84,10636.0,81.8813,82.01,81.8615,82.01,10636.0
2025-01-27 12:15:00,82.81,82.84,82.7,82.71,14237.0,81.9803,82.01,81.8714,81.8813,14237.0
2025-01-27 12:20:00,82.71,82.88,82.71,82.83,7726.0,81.8813,82.0496,81.8813,82.0001,7726.0
2025-01-27 12:25:00,82.82,82.85,82.72,82.83,11004.0,81.9902,82.0199,81.8912,82.0001,11004.0
2025-01-27 12:30:00,82.8,82.88,82.74,82.8,8610.0,81.9704,82.0496,81.911,81.9704,8610.0
2025-01-27 12:35:00,82.8,82.84,82.67,82.71,18444.0,81.9704,82.01,81.8417,81.8813,18444.0
2025-01-27 12:40:00,82.74,82.89,82.74,82.79,11547.0,81.911,82.0595,81.911,81.9605,11547.0
2025-01-27 12:45:00,82.75,82.83,82.71,82.75,8638.0,81.9209,82.0001,81.8813,81.9209,8638.0
2025-01-27 12:50:00,82.75,82.77,82.61,82.74,8937.0,81.9209,81.9407,81.7823,81.911,8937.0
2025-01-27 12:55:00,82.77,82.78,82.61,82.64,9750.0,81.9407,81.9506,81.7823,81.812,9750.0
2025-01-27 13:00:00,82.64,82.64,82.4,82.49,10186.0,81.812,81.812,81.5744,81.6635,10186.0
2025-01-27 13:05:00,82.49,82.69,82.49,82.6,6520.0,81.6635,81.8615,81.6635,81.7724,6520.0
2025-01-27 13:10:00,82.55,82.68,82.54,82.63,9477.0,81.7229,81.8516,81.713,81.8021,9477.0
2025-01-27 13:15:00,82.64,82.69,82.58,82.59,10197.0,81.812,81.8615,81.7526,81.7625,10197.0
2025-01-27 13:20:00,82.62,82.69,82.46,82.47,13558.0,81.7922,81.8615,81.6338,81.6437,13558.0
2025-01-27 13:25:00,82.45,82.54,82.34,82.36,16367.0,81.6239,81.713,81.515,81.5348,16367.0
2025-01-27 13:30:00,82.35,82.54,82.33,82.5,19452.0,81.5249,81.713,81.5051,81.6734,19452.0
2025-01-27 13:35:00,82.5,82.54,82.4,82.42,12872.0,81.6734,81.713,81.5744,81.5942,12872.0
2025-01-27 13:40:00,82.4,82.58,82.4,82.58,10993.0,81.5744,81.7526,81.5744,81.7526,10993.0
2025-01-27 13:45:00,82.56,82.57,82.44,82.47,4961.0,81.7328,81.7427,81.614,81.6437,4961.0
2025-01-27 13:50:00,82.44,82.6,82.43,82.55,8766.0,81.614,81.7724,81.6041,81.7229,8766.0
2025-01-27 13:55:00,82.56,82.56,82.47,82.51,6564.0,81.7328,81.7328,81.6437,81.6833,6564.0
2025-01-27 14:00:00,82.55,82.83,82.55,82.78,6942.0,81.7229,82.0001,81.7229,81.9506,6942.0
2025-01-27 14:05:00,82.72,82.78,82.56,82.62,12711.0,81.8912,81.9506,81.7328,81.7922,12711.0
2025-01-27 14:10:00,82.59,82.6,82.51,82.6,6698.0,81.7625,81.7724,81.6833,81.7724,6698.0
2025-01-27 14:15:00,82.59,82.64,82.55,82.61,6332.0,81.7625,81.812,81.7229,81.7823,6332.0
2025-01-27 14:20:00,82.58,82.63,82.58,82.61,4291.0,81.7526,81.8021,81.7526,81.7823,4291.0
2025-01-27 14:25:00,82.63,82.71,82.59,82.71,11275.0,81.8021,81.8813,81.7625,81.8813,11275.0
2025-01-27 14:30:00,82.69,82.73,82.63,82.7,11817.0,81.8615,81.9011,81.8021,81.8714,11817.0
2025-01-27 14:35:00,82.71,82.82,82.71,82.81,18359.0,81.8813,81.9902,81.8813,81.9803,18359.0
2025-01-27 14:40:00,82.8,82.86,82.73,82.74,18741.0,81.9704,82.0298,81.9011,81.911,18741.0
2025-01-27 14:45:00,82.72,82.74,82.61,82.61,7868.0,81.8912,81.911,81.7823,81.7823,7868.0
2025-01-27 14:50:00,82.65,82.68,82.43,82.47,18195.0,81.8219,81.8516,81.6041,81.6437,18195.0
2025-01-27 14:55:00,82.51,82.56,82.43,82.44,11207.0,81.6833,81.7328,81.6041,81.614,11207.0
2025-01-27 15:00:00,82.43,82.69,82.43,82.66,12069.0,81.6041,81.8615,81.6041,81.8318,12069.0
2025-01-27 15:05:00,82.66,82.66,82.27,82.43,17563.0,81.8318,81.8318,81.4457,81.6041,17563.0
2025-01-27 15:10:00,82.46,86.32,82.46,83.84,523678.0,81.6338,85.4551,81.6338,82.9999,523678.0
2025-01-27 15:15:00,83.77,84.0,82.94,83.75,180407.0,82.9306,83.1583,82.109,82.9108,180407.0
2025-01-27 15:20:00,83.75,84.14,83.45,83.86,108477.0,82.9108,83.2969,82.6138,83.0197,108477.0
2025-01-27 15:25:00,83.83,84.19,83.82,84.06,82131.0,82.99,83.3464,82.9801,83.2177,82131.0
2025-01-27 15:30:00,84.02,84.08,83.56,83.72,98663.0,83.1781,83.2375,82.7227,82.8811,98663.0
2025-01-27 15:35:00,83.73,83.89,83.47,83.66,69278.0,82.891,83.0494,82.6336,82.8217,69278.0
2025-01-27 15:40:00,83.67,83.92,83.63,83.84,65650.0,82.8316,83.0791,82.792,82.9999,65650.0
2025-01-27 15:45:00,83.87,83.96,83.56,83.61,63751.0,83.0296,83.1187,82.7227,82.7722,63751.0
2025-01-27 15:50:00,83.57,83.68,83.5,83.58,97955.0,82.7326,82.8415,82.6633,82.7425,97955.0
2025-01-27 15:55:00,83.61,83.79,83.54,83.57,228877.0,82.7722,82.9504,82.7029,82.7326,228877.0
2025-01-28 09:30:00,83.49,83.84,83.18,83.67,53791.0,82.6534,82.9999,82.3466,82.8316,53791.0
2025-01-28 09:35:00,83.66,84.03,83.49,83.97,48216.0,82.8217,83.188,82.6534,83.1286,48216.0
2025-01-28 09:40:00,84.04,84.36,83.91,84.05,34871.0,83.1979,83.5147,83.0692,83.2078,34871.0
2025-01-28 09:45:00,84.07,84.15,83.52,83.61,46503.0,83.2276,83.3068,82.6831,82.7722,46503.0
2025-01-28 09:50:00,83.56,83.76,83.53,83.66,19804.0,82.7227,82.9207,82.693,82.8217,19804.0
2025-01-28 09:55:00,83.66,83.78,83.46,83.77,14945.0,82.8217,82.9405,82.6237,82.9306,14945.0
2025-01-28 10:00:00,83.77,83.78,83.5,83.74,18549.0,82.9306,82.9405,82.6633,82.9009,18549.0
2025-01-28 10:05:00,83.73,83.74,83.3,83.3,12828.0,82.891,82.9009,82.4654,82.4654,12828.0
2025-01-28 10:10:00,83.35,83.47,83.12,83.47,9150.0,82.5149,82.6336,82.2872,82.6336,9150.0
2025-01-28 10:15:00,83.48,83.66,83.43,83.52,9682.0,82.6435,82.8217,82.594,82.6831,9682.0
2025-01-28 10:20:00,83.51,83.62,83.44,83.45,15835.0,82.6732,82.7821,82.6039,82.6138,15835.0
2025-01-28 10:25:00,83.41,83.6,83.33,83.52,10868.0,82.5742,82.7623,82.4951,82.6831,10868.0
2025-01-28 10:30:00,83.48,83.68,83.39,83.47,12668.0,82.6435,82.8415,82.5544,82.6336,12668.0
2025-01-28 10:35:00,83.46,83.7,83.32,83.7,11451.0,82.6237,82.8613,82.4852,82.8613,11451.0
2025-01-28 10:40:00,83.67,83.67,83.49,83.52,4938.0,82.8316,82.8316,82.6534,82.6831,4938.0
2025-01-28 10:45:00,83.59,83.85,83.59,83.83,15136.0,82.7524,83.0098,82.7524,82.99,15136.0
2025-01-28 10:50:00,83.83,83.91,83.71,83.91,10291.0,82.99,83.0692,82.8712,83.0692,10291.0
2025-01-28 10:55:00,83.91,83.91,83.51,83.62,14188.0,83.0692,83.0692,82.6732,82.7821,14188.0
2025-01-28 11:00:00,83.62,83.87,83.53,83.85,10007.0,82.7821,83.0296,82.693,83.0098,10007.0
2025-01-28 11:05:00,83.81,83.94,83.6,83.79,46091.0,82.9702,83.0989,82.7623,82.9504,46091.0
2025-01-28 11:10:00,83.78,83.95,83.73,83.84,13300.0,82.9405,83.1088,82.891,82.9999,13300.0
2025-01-28 11:15:00,83.78,83.82,83.43,83.47,10752.0,82.9405,82.9801,82.594,82.6336,10752.0
2025-01-28 11:20:00,83.58,83.58,83.36,83.43,31511.0,82.7425,82.7425,82.5247,82.594,31511.0
2025-01-28 11:25:00,83.48,83.54,83.28,83.3,17234.0,82.6435,82.7029,82.4456,82.4654,17234.0
2025-01-28 11:30:00,83.26,83.35,83.19,83.3,22616.0,82.4258,82.5149,82.3565,82.4654,22616.0
2025-01-28 11:35:00,83.26,83.39,83.2,83.29,22014.0,82.4258,82.5544,82.3664,82.4555,22014.0
2025-01-28 11:40:00,83.31,83.35,82.35,82.43,76873.0,82.4753,82.5149,81.5249,81.6041,76873.0
2025-01-28 11:45:00,82.39,82.71,82.25,82.7,48027.0,81.5645,81.8813,81.4259,81.8714,48027.0
2025-01-28 11:50:00,82.67,82.92,82.46,82.84,18173.0,81.8417,82.0892,81.6338,82.01,18173.0
2025-01-28 11:55:00,82.85,82.89,82.77,82.84,13164.0,82.0199,82.0595,81.9407,82.01,13164.0
2025-01-28 12:00:00,82.84,82.9,82.68,82.68,16126.0,82.01,82.0694,81.8516,81.8516,16126.0
2025-01-28 12:05:00,82.7,82.76,82.59,82.75,21929.0,81.8714,81.9308,81.7625,81.9209,21929.0
2025-01-28 12:10:00,82.71,82.86,82.63,82.63,10181.0,81.8813,82.0298,81.8021,81.8021,10181.0
2025-01-28 12:15:00,82.7,82.85,82.64,82.85,16861.0,81.8714,82.0199,81.812,82.0199,16861.0
2025-01-28 12:20:00,82.81,82.98,82.81,82.96,5874.0,81.9803,82.1486,81.9803,82.1288,5874.0
2025-01-28 12:25:00,82.95,83.1,82.94,83.01,12116.0,82.1189,82.2674,82.109,82.1783,12116.0
2025-01-28 12:30:00,83.0,83.07,82.91,82.91,12927.0,82.1684,82.2377,82.0793,82.0793,12927.0
2025-01-28 12:35:00,82.91,83.02,82.9,82.92,6649.0,82.0793,82.1882,82.0694,82.0892,6649.0
2025-01-28 12:40:00,82.89,82.9,82.82,82.84,6189.0,82.0595,82.0694,81.9902,82.01,6189.0
2025-01-28 12:45:00,82.84,82.88,82.66,82.8,14275.0,82.01,82.0496,81.8318,81.9704,14275.0
2025-01-28 12:50:00,82.8,82.83,82.62,82.75,13689.0,81.9704,82.0001,81.7922,81.9209,13689.0
2025-01-28 12:55:00,82.73,82.83,82.67,82.73,13044.0,81.9011,82.0001,81.8417,81.9011,13044.0
2025-01-28 13:00:00,82.73,82.73,82.53,82.65,14448.0,81.9011,81.9011,81.7031,81.8219,14448.0
2025-01-28 13:05:00,82.68,82.73,82.65,82.67,2630.0,81.8516,81.9011,81.8219,81.8417,2630.0
2025-01-28 13:10:00,82.65,82.69,82.55,82.63,10411.0,81.8219,81.8615,81.7229,81.8021,10411.0
2025-01-28 13:15:00,82.6,82.63,82.54,82.63,11362.0,81.7724,81.8021,81.713,81.8021,11362.0
2025-01-28 13:20:00,82.64,82.68,82.62,82.62,3442.0,81.812,81.8516,81.7922,81.7922,3442.0
2025-01-28 13:25:00,82.61,82.7,82.57,82.62,11371.0,81.7823,81.8714,81.7427,81.7922,11371.0
2025-01-28 13:30:00,82.62,82.76,82.61,82.76,12063.0,81.7922,81.9308,81.7823,81.9308,12063.0
2025-01-28 13:35:00,82.74,82.74,82.63,82.66,5228.0,81.911,81.911,81.8021,81.8318,5228.0
2025-01-28 13:40:00,82.66,82.72,82.55,82.61,12634.0,81.8318,81.8912,81.7229,81.7823,12634.0
2025-01-28 13:45:00,82.61,82.64,82.52,82.52,11557.0,81.7823,81.812,81.6932,81.6932,11557.0
2025-01-28 13:50:00,82.54,82.58,82.5,82.53,16165.0,81.713,81.7526,81.6734,81.7031,16165.0
2025-01-28 13:55:00,82.5,82.59,82.45,82.53,10424.0,81.6734,81.7625,81.6239,81.7031,10424.0
2025-01-28 14:00:00,82.55,82.64,82.54,82.59,7873.0,81.7229,81.812,81.713,81.7625,7873.0
2025-01-28 14:05:00,82.57,82.79,82.57,82.66,14407.0,81.7427,81.9605,81.7427,81.8318,14407.0
2025-01-28 14:10:00,82.63,82.74,82.57,82.74,6563.0,81.8021,81.911,81.7427,81.911,6563.0
2025-01-28 14:15:00,82.7,82.73,82.65,82.7,3073.0,81.8714,81.9011,81.8219,81.8714,3073.0
2025-01-28 14:20:00,82.67,82.76,82.67,82.73,5495.0,81.8417,81.9308,81.8417,81.9011,5495.0
2025-01-28 14:25:00,82.73,82.8,82.69,82.73,7893.0,81.9011,81.9704,81.8615,81.9011,7893.0
2025-01-28 14:30:00,82.72,82.79,82.72,82.77,8377.0,81.8912,81.9605,81.8912,81.9407,8377.0
2025-01-28 14:35:00,82.79,82.8,82.7,82.74,12583.0,81.9605,81.9704,81.8714,81.911,12583.0
2025-01-28 14:40:00,82.73,82.8,82.7,82.8,5933.0,81.9011,81.9704,81.8714,81.9704,5933.0
2025-01-28 14:45:00,82.8,82.86,82.7,82.76,10879.0,81.9704,82.0298,81.8714,81.9308,10879.0
2025-01-28 14:50:00,82.76,82.82,82.76,82.79,7786.0,81.9308,81.9902,81.9308,81.9605,7786.0
2025-01-28 14:55:00,82.81,82.86,82.77,82.78,9571.0,81.9803,82.0298,81.9407,81.9506,9571.0
2025-01-28 15:00:00,82.8,82.8,82.61,82.65,18128.0,81.9704,81.9704,81.7823,81.8219,18128.0
2025-01-28 15:05:00,82.65,82.73,82.63,82.65,20485.0,81.8219,81.9011,81.8021,81.8219,20485.0
2025-01-28 15:10:00,82.65,82.73,82.46,82.54,22868.0,81.8219,81.9011,81.6338,81.713,22868.0
2025-01-28 15:15:00,82.53,82.58,82.46,82.53,16957.0,81.7031,81.7526,81.6338,81.7031,16957.0
2025-01-28 15:20:00,82.53,82.59,82.51,82.53,11321.0,81.7031,81.7625,81.6833,81.7031,11321.0
2025-01-28 15:25:00,82.53,82.58,82.47,82.52,26512.0,81.7031,81.7526,81.6437,81.6932,26512.0
2025-01-28 15:30:00,82.52,82.62,82.46,82.56,18906.0,81.6932,81.7922,81.6338,81.7328,18906.0
2025-01-28 15:35:00,82.59,82.65,82.51,82.59,37303.0,81.7625,81.8219,81.6833,81.7625,37303.0
2025-01-28 15:40:00,82.57,82.75,82.52,82.73,28517.0,81.7427,81.9209,81.6932,81.9011,28517.0
2025-01-28 15:45:00,82.73,82.84,82.65,82.83,23681.0,81.9011,82.01,81.8219,82.0001,23681.0
2025-01-28 15:50:00,82.83,83.09,82.8,82.96,43785.0,82.0001,82.2575,81.9704,82.1288,43785.0
2025-01-28 15:55:00,82.94,83.02,82.91,82.96,134339.0,82.109,82.1882,82.0793,82.1288,134339.0
2025-01-29 09:30:00,83.1,83.37,82.66,82.66,58950.0,82.2674,82.5346,81.8318,81.8318,58950.0
2025-01-29 09:35:00,82.75,82.75,82.15,82.27,16306.0,81.9209,81.9209,81.3269,81.4457,16306.0
2025-01-29 09:40:00,82.45,82.47,81.96,81.97,26120.0,81.6239,81.6437,81.1388,81.1487,26120.0
2025-01-29 09:45:00,81.9,82.08,81.64,81.84,42471.0,81.0794,81.2576,80.822,81.02,42471.0
2025-01-29 09:50:00,81.75,81.85,81.28,81.35,54502.0,80.9309,81.0299,80.4656,80.5349,54502.0
2025-01-29 09:55:00,81.28,81.45,81.22,81.36,35677.0,80.4656,80.6339,80.4062,80.5448,35677.0
2025-01-29 10:00:00,81.37,81.44,81.21,81.44,21953.0,80.5547,80.624,80.3963,80.624,21953.0
2025-01-29 10:05:00,81.4,81.59,81.3,81.46,20380.0,80.5844,80.7725,80.4854,80.6438,20380.0
2025-01-29 10:10:00,81.43,81.55,81.36,81.45,14992.0,80.6141,80.7329,80.5448,80.6339,14992.0
2025-01-29 10:15:00,81.48,81.66,81.43,81.57,18207.0,80.6636,80.8418,80.6141,80.7527,18207.0
2025-01-29 10:20:00,81.55,81.65,81.44,81.61,22109.0,80.7329,80.8319,80.624,80.7923,22109.0
2025-01-29 10:25:00,81.65,81.86,81.52,81.86,16259.0,80.8319,81.0398,80.7032,81.0398,16259.0
2025-01-29 10:30:00,81.81,81.81,81.43,81.55,13920.0,80.9903,80.9903,80.6141,80.7329,13920.0
2025-01-29 10:35:00,81.55,81.65,81.51,81.56,12284.0,80.7329,80.8319,80.6933,80.7428,12284.0
2025-01-29 10:40:00,81.61,81.76,81.6,81.71,10598.0,80.7923,80.9408,80.7824,80.8913,10598.0
2025-01-29 10:45:00,81.71,81.93,81.67,81.93,23516.0,80.8913,81.1091,80.8517,81.1091,23516.0
2025-01-29 10:50:00,81.93,81.97,81.78,81.8,25306.0,81.1091,81.1487,80.9606,80.9804,25306.0
2025-01-29 10:55:00,81.78,81.92,81.74,81.84,13473.0,80.9606,81.0992,80.921,81.02,13473.0
2025-01-29 11:00:00,81.87,82.11,81.77,82.06,15849.0,81.0497,81.2873,80.9507,81.2378,15849.0
2025-01-29 11:05:00,82.07,82.15,81.99,82.15,18235.0,81.2477,81.3269,81.1685,81.3269,18235.0
2025-01-29 11:10:00,82.14,82.15,81.97,81.97,6514.0,81.317,81.3269,81.1487,81.1487,6514.0
2025-01-29 11:15:00,81.96,82.03,81.81,82.02,16657.0,81.1388,81.2081,80.9903,81.1982,16657.0
2025-01-29 11:20:00,82.03,82.39,82.02,82.36,18410.0,81.2081,81.5645,81.1982,81.5348,18410.0
2025-01-29 11:25:00,82.34,82.42,82.23,82.4,40738.0,81.515,81.5942,81.4061,81.5744,40738.0
2025-01-29 11:30:00,82.44,82.5,82.34,82.45,20453.0,81.614,81.6734,81.515,81.6239,20453.0
2025-01-29 11:35:00,82.45,82.62,82.4,82.41,21956.0,81.6239,81.7922,81.5744,81.5843,21956.0
2025-01-29 11:40:00,82.41,82.44,82.14,82.2,14178.0,81.5843,81.614,81.317,81.3764,14178.0
2025-01-29 11:45:00,82.2,82.37,82.14,82.28,9419.0,81.3764,81.5447,81.317,81.4556,9419.0
2025-01-29 11:50:00,82.27,82.32,82.18,82.32,15097.0,81.4457,81.4952,81.3566,81.4952,15097.0
2025-01-29 11:55:00,82.3,82.32,82.11,82.15,9861.0,81.4754,81.4952,81.2873,81.3269,9861.0
2025-01-29 12:00:00,82.13,82.27,82.0,82.19,10875.0,81.3071,81.4457,81.1784,81.3665,10875.0
2025-01-29 12:05:00,82.16,82.48,82.14,82.42,10237.0,81.3368,81.6536,81.317,81.5942,10237.0
2025-01-29 12:10:00,82.37,82.47,82.34,82.43,16519.0,81.5447,81.6437,81.515,81.6041,16519.0
2025-01-29 12:15:00,82.45,82.54,82.41,82.54,5927.0,81.6239,81.713,81.5843,81.713,5927.0
2025-01-29 12:20:00,82.54,82.58,82.49,82.56,5748.0,81.713,81.7526,81.6635,81.7328,5748.0
2025-01-29 12:25:00,82.52,82.61,82.35,82.39,5308.0,81.6932,81.7823,81.5249,81.5645,5308.0
2025-01-29 12:30:00,82.42,82.6,82.42,82.59,8190.0,81.5942,81.7724,81.5942,81.7625,8190.0
2025-01-29 12:35:00,82.59,82.59,82.48,82.48,4226.0,81.7625,81.7625,81.6536,81.6536,4226.0
2025-01-29 12:40:00,82.47,82.59,82.44,82.56,6890.0,81.6437,81.7625,81.614,81.7328,6890.0
2025-01-29 12:45:00,82.56,82.66,82.54,82.58,10794.0,81.7328,81.8318,81.713,81.7526,10794.0
2025-01-29 12:50:00,82.59,82.6,82.53,82.6,8607.0,81.7625,81.7724,81.7031,81.7724,8607.0
2025-01-29 12:55:00,82.58,82.59,82.5,82.56,6877.0,81.7526,81.7625,81.6734,81.7328,6877.0
2025-01-29 13:00:00,82.54,82.57,82.36,82.42,9922.0,81.713,81.7427,81.5348,81.5942,9922.0
2025-01-29 13:05:00,82.42,82.67,82.39,82.66,9326.0,81.5942,81.8417,81.5645,81.8318,9326.0
2025-01-29 13:10:00,82.68,82.75,82.6,82.63,7723.0,81.8516,81.9209,81.7724,81.8021,7723.0
2025-01-29 13:15:00,82.63,82.64,82.54,82.58,4296.0,81.8021,81.812,81.713,81.7526,4296.0
2025-01-29 13:20:00,82.61,82.72,82.57,82.69,7006.0,81.7823,81.8912,81.7427,81.8615,7006.0
2025-01-29 13:25:00,82.67,82.75,82.62,82.69,5530.0,81.8417,81.9209,81.7922,81.8615,5530.0
2025-01-29 13:30:00,82.69,82.77,82.63,82.67,9015.0,81.8615,81.9407,81.8021,81.8417,9015.0
2025-01-29 13:35:00,82.62,82.63,82.58,82.63,8091.0,81.7922,81.8021,81.7526,81.8021,8091.0
2025-01-29 13:40:00,82.61,82.61,82.54,82.56,2191.0,81.7823,81.7823,81.713,81.7328,2191.0
2025-01-29 13:45:00,82.56,82.71,82.56,82.68,13058.0,81.7328,81.8813,81.7328,81.8516,13058.0
2025-01-29 13:50:00,82.7,82.7,82.62,82.64,7458.0,81.8714,81.8714,81.7922,81.812,7458.0
2025-01-29 13:55:00,82.64,82.7,82.51,82.51,10663.0,81.812,81.8714,81.6833,81.6833,10663.0
2025-01-29 14:00:00,82.47,82.47,82.12,82.2,15977.0,81.6437,81.6437,81.2972,81.3764,15977.0
2025-01-29 14:05:00,82.14,82.31,82.1,82.31,18837.0,81.317,81.4853,81.2774,81.4853,18837.0
2025-01-29 14:10:00,82.29,82.48,82.26,82.47,20381.0,81.4655,81.6536,81.4358,81.6437,20381.0
2025-01-29 14:15:00,82.47,82.5,82.4,82.44,19469.0,81.6437,81.6734,81.5744,81.614,19469.0
2025-01-29 14:20:00,82.42,82.42,82.23,82.29,8649.0,81.5942,81.5942,81.4061,81.4655,8649.0
2025-01-29 14:25:00,82.29,82.43,82.13,82.43,11008.0,81.4655,81.6041,81.3071,81.6041,11008.0
2025-01-29 14:30:00,82.39,82.5,82.32,82.44,18251.0,81.5645,81.6734,81.4952,81.614,18251.0
2025-01-29 14:35:00,82.41,82.53,82.32,82.45,26383.0,81.5843,81.7031,81.4952,81.6239,26383.0
2025-01-29 14:40:00,82.46,82.63,82.28,82.3,41122.0,81.6338,81.8021,81.4556,81.4754,41122.0
2025-01-29 14:45:00,82.31,82.46,82.22,82.31,11799.0,81.4853,81.6338,81.3962,81.4853,11799.0
2025-01-29 14:50:00,82.3,82.47,82.3,82.44,17819.0,81.4754,81.6437,81.4754,81.614,17819.0
2025-01-29 14:55:00,82.45,82.5,82.24,82.41,13043.0,81.6239,81.6734,81.416,81.5843,13043.0
2025-01-29 15:00:00,82.39,82.44,82.26,82.29,8028.0,81.5645,81.614,81.4358,81.4655,8028.0
2025-01-29 15:05:00,82.29,82.29,82.14,82.16,23335.0,81.4655,81.4655,81.317,81.3368,23335.0
2025-01-29 15:10:00,82.16,82.27,82.04,82.06,24394.0,81.3368,81.4457,81.218,81.2378,24394.0
2025-01-29 15:15:00,82.05,82.25,82.0,82.25,20456.0,81.2279,81.4259,81.1784,81.4259,20456.0
2025-01-29 15:20:00,82.29,82.49,82.26,82.48,12065.0,81.4655,81.6635,81.4358,81.6536,12065.0
2025-01-29 15:25:00,82.46,82.52,82.42,82.48,15046.0,81.6338,81.6932,81.5942,81.6536,15046.0
2025-01-29 15:30:00,82.52,82.62,82.47,82.5,15413.0,81.6932,81.7922,81.6437,81.6734,15413.0
2025-01-29 15:35:00,82.44,82.5,82.38,82.39,18230.0,81.614,81.6734,81.5546,81.5645,18230.0
2025-01-29 15:40:00,82.42,82.68,82.39,82.6,26228.0,81.5942,81.8516,81.5645,81.7724,26228.0
2025-01-29 15:45:00,82.61,82.67,82.55,82.61,28949.0,81.7823,81.8417,81.7229,81.7823,28949.0
2025-01-29 15:50:00,82.63,82.7,82.39,82.47,43512.0,81.8021,81.8714,81.5645,81.6437,43512.0
2025-01-29 15:55:00,82.47,82.49,82.21,82.25,132412.0,81.6437,81.6635,81.3863,81.4259,132412.0
2025-01-30 09:30:00,84.0,84.49,83.4,83.91,67106.0,83.1583,83.6434,82.5643,83.0692,67106.0
2025-01-30 09:35:00,83.93,84.0,83.5,83.8,53517.0,83.089,83.1583,82.6633,82.9603,53517.0
2025-01-30 09:40:00,83.79,83.9,83.51,83.6,8210.0,82.9504,83.0593,82.6732,82.7623,8210.0
2025-01-30 09:45:00,83.47,83.55,83.13,83.38,37661.0,82.6336,82.7128,82.2971,82.5445,37661.0
2025-01-30 09:50:00,83.38,83.4,83.09,83.31,12561.0,82.5445,82.5643,82.2575,82.4753,12561.0
2025-01-30 09:55:00,83.24,83.44,83.13,83.41,11934.0,82.406,82.6039,82.2971,82.5742,11934.0
2025-01-30 10:00:00,83.38,83.77,83.37,83.75,18634.0,82.5445,82.9306,82.5346,82.9108,18634.0
2025-01-30 10:05:00,83.79,83.99,83.71,83.94,52140.0,82.9504,83.1484,82.8712,83.0989,52140.0
2025-01-30 10:10:00,83.88,84.07,83.85,84.0,9556.0,83.0395,83.2276,83.0098,83.1583,9556.0
2025-01-30 10:15:00,83.98,84.26,83.94,84.09,19668.0,83.1385,83.4157,83.0989,83.2474,19668.0
2025-01-30 10:20:00,84.02,84.1,83.91,84.1,13271.0,83.1781,83.2573,83.0692,83.2573,13271.0
2025-01-30 10:25:00,84.07,84.24,84.0,84.19,53713.0,83.2276,83.3959,83.1583,83.3464,53713.0
2025-01-30 10:30:00,84.14,84.32,84.13,84.32,9400.0,83.2969,83.4751,83.287,83.4751,9400.0
2025-01-30 10:35:00,84.34,84.34,84.09,84.24,15990.0,83.4949,83.4949,83.2474,83.3959,15990.0
2025-01-30 10:40:00,84.25,84.26,84.13,84.25,14993.0,83.4058,83.4157,83.287,83.4058,14993.0
2025-01-30 10:45:00,84.18,84.43,84.13,84.14,43346.0,83.3365,83.584,83.287,83.2969,43346.0
2025-01-30 10:50:00,84.15,84.27,84.08,84.12,7322.0,83.3068,83.4256,83.2375,83.2771,7322.0
2025-01-30 10:55:00,84.17,84.26,83.94,84.26,21234.0,83.3266,83.4157,83.0989,83.4157,21234.0
2025-01-30 11:00:00,84.21,84.42,84.2,84.2,6140.0,83.3662,83.5741,83.3563,83.3563,6140.0
2025-01-30 11:05:00,84.25,84.4,84.24,84.31,12582.0,83.4058,83.5543,83.3959,83.4652,12582.0
2025-01-30 11:10:00,84.34,84.6,84.34,84.56,14874.0,83.4949,83.7523,83.4949,83.7127,14874.0
2025-01-30 11:15:00,84.58,84.59,84.18,84.24,12443.0,83.7325,83.7424,83.3365,83.3959,12443.0
2025-01-30 11:20:00,84.25,84.43,84.21,84.43,6789.0,83.4058,83.584,83.3662,83.584,6789.0
2025-01-30 11:25:00,84.43,84.53,84.26,84.3,31420.0,83.584,83.683,83.4157,83.4553,31420.0
2025-01-30 11:30:00,84.34,84.49,84.28,84.36,53508.0,83.4949,83.6434,83.4355,83.5147,53508.0
2025-01-30 11:35:00,84.36,84.42,84.27,84.37,48618.0,83.5147,83.5741,83.4256,83.5246,48618.0
2025-01-30 11:40:00,84.38,84.44,84.27,84.35,54354.0,83.5345,83.5939,83.4256,83.5048,54354.0
2025-01-30 11:45:00,84.36,84.43,84.3,84.3,21819.0,83.5147,83.584,83.4553,83.4553,21819.0
2025-01-30 11:50:00,84.28,84.32,84.14,84.14,6893.0,83.4355,83.4751,83.2969,83.2969,6893.0
2025-01-30 11:55:00,84.15,84.2,83.98,84.11,12860.0,83.3068,83.3563,83.1385,83.2672,12860.0
2025-01-30 12:00:00,84.11,84.16,84.05,84.08,19337.0,83.2672,83.3167,83.2078,83.2375,19337.0
2025-01-30 12:05:00,84.05,84.37,84.02,84.25,94182.0,83.2078,83.5246,83.1781,83.4058,94182.0
2025-01-30 12:10:00,84.3,84.37,84.25,84.35,26028.0,83.4553,83.5246,83.4058,83.5048,26028.0
2025-01-30 12:15:00,84.34,84.6,84.32,84.52,36466.0,83.4949,83.7523,83.4751,83.6731,36466.0
2025-01-30 12:20:00,84.6,84.75,84.59,84.67,16035.0,83.7523,83.9008,83.7424,83.8216,16035.0
2025-01-30 12:25:00,84.71,84.73,84.63,84.68,9386.0,83.8612,83.881,83.782,83.8315,9386.0
2025-01-30 12:30:00,84.7,84.71,84.5,84.55,17671.0,83.8513,83.8612,83.6533,83.7028,17671.0
2025-01-30 12:35:00,84.61,84.84,84.55,84.79,25992.0,83.7622,83.9899,83.7028,83.9404,25992.0
2025-01-30 12:40:00,84.84,84.86,84.77,84.8,7438.0,83.9899,84.0097,83.9206,83.9503,7438.0
2025-01-30 12:45:00,84.8,84.93,84.74,84.91,14145.0,83.9503,84.079,83.8909,84.0592,14145.0
2025-01-30 12:50:00,84.88,84.92,84.78,84.88,12287.0,84.0295,84.0691,83.9305,84.0295,12287.0
2025-01-30 12:55:00,84.89,84.97,84.76,84.94,9694.0,84.0394,84.1186,83.9107,84.0889,9694.0
2025-01-30 13:00:00,84.94,85.04,84.93,84.97,12494.0,84.0889,84.1879,84.079,84.1186,12494.0
2025-01-30 13:05:00,84.95,84.96,84.84,84.89,8000.0,84.0988,84.1087,83.9899,84.0394,8000.0
2025-01-30 13:10:00,84.91,84.96,84.85,84.96,9881.0,84.0592,84.1087,83.9998,84.1087,9881.0
2025-01-30 13:15:00,84.94,85.18,84.94,85.07,18346.0,84.0889,84.3265,84.0889,84.2176,18346.0
2025-01-30 13:20:00,85.01,85.1,85.01,85.07,19289.0,84.1582,84.2473,84.1582,84.2176,19289.0
2025-01-30 13:25:00,85.04,85.06,84.98,85.03,14390.0,84.1879,84.2077,84.1285,84.178,14390.0
2025-01-30 13:30:00,85.03,85.07,84.82,84.82,26623.0,84.178,84.2176,83.9701,83.9701,26623.0
2025-01-30 13:35:00,84.86,84.86,84.76,84.84,12340.0,84.0097,84.0097,83.9107,83.9899,12340.0
2025-01-30 13:40:00,84.81,84.9,84.75,84.88,16629.0,83.9602,84.0493,83.9008,84.0295,16629.0
2025-01-30 13:45:00,84.91,84.97,84.81,84.81,7107.0,84.0592,84.1186,83.9602,83.9602,7107.0
2025-01-30 13:50:00,84.81,85.03,84.81,84.98,42338.0,83.9602,84.178,83.9602,84.1285,42338.0
2025-01-30 13:55:00,84.98,85.06,84.91,84.93,10502.0,84.1285,84.2077,84.0592,84.079,10502.0
2025-01-30 14:00:00,84.9,84.93,84.84,84.92,11078.0,84.0493,84.079,83.9899,84.0691,11078.0
2025-01-30 14:05:00,84.92,84.98,84.91,84.92,7648.0,84.0691,84.1285,84.0592,84.0691,7648.0
2025-01-30 14:10:00,84.91,84.95,84.87,84.87,6283.0,84.0592,84.0988,84.0196,84.0196,6283.0
2025-01-30 14:15:00,84.87,84.89,84.81,84.81,6979.0,84.0196,84.0394,83.9602,83.9602,6979.0
2025-01-30 14:20:00,84.83,84.96,84.78,84.95,10528.0,83.98,84.1087,83.9305,84.0988,10528.0
2025-01-30 14:25:00,84.96,85.02,84.93,85.0,9620.0,84.1087,84.1681,84.079,84.1483,9620.0
2025-01-30 14:30:00,84.97,84.99,84.91,84.93,7092.0,84.1186,84.1384,84.0592,84.079,7092.0
2025-01-30 14:35:00,84.91,84.97,84.88,84.97,6850.0,84.0592,84.1186,84.0295,84.1186,6850.0
2025-01-30 14:40:00,84.97,85.02,84.97,85.0,5757.0,84.1186,84.1681,84.1186,84.1483,5757.0
2025-01-30 14:45:00,85.0,85.02,84.94,84.95,11550.0,84.1483,84.1681,84.0889,84.0988,11550.0
2025-01-30 14:50:00,84.96,84.99,84.94,84.95,12537.0,84.1087,84.1384,84.0889,84.0988,12537.0
2025-01-30 14:55:00,84.95,84.97,84.85,84.86,11110.0,84.0988,84.1186,83.9998,84.0097,11110.0
2025-01-30 15:00:00,84.88,85.02,84.83,84.98,9535.0,84.0295,84.1681,83.98,84.1285,9535.0
2025-01-30 15:05:00,84.98,84.99,84.91,84.92,11649.0,84.1285,84.1384,84.0592,84.0691,11649.0
2025-01-30 15:10:00,84.91,84.94,84.73,84.75,14326.0,84.0592,84.0889,83.881,83.9008,14326.0
2025-01-30 15:15:00,84.73,84.83,84.73,84.82,11420.0,83.881,83.98,83.881,83.9701,11420.0
2025-01-30 15:20:00,84.82,85.03,84.81,85.03,14634.0,83.9701,84.178,83.9602,84.178,14634.0
2025-01-30 15:25:00,85.04,85.18,85.03,85.05,54123.0,84.1879,84.3265,84.178,84.1978,54123.0
2025-01-30 15:30:00,85.05,85.12,85.0,85.02,40504.0,84.1978,84.2671,84.1483,84.1681,40504.0
2025-01-30 15:35:00,85.0,85.01,84.57,84.57,38050.0,84.1483,84.1582,83.7226,83.7226,38050.0
2025-01-30 15:40:00,84.55,84.55,84.35,84.43,53704.0,83.7028,83.7028,83.5048,83.584,53704.0
2025-01-30 15:45:00,84.43,84.86,84.42,84.8,74711.0,83.584,84.0097,83.5741,83.9503,74711.0
2025-01-30 15:50:00,84.82,85.18,84.81,85.16,78055.0,83.9701,84.3265,83.9602,84.3067,78055.0
2025-01-30 15:55:00,85.18,85.5,85.18,85.48,290903.0,84.3265,84.6433,84.3265,84.6235,290903.0
2025-01-31 09:30:00,84.3,85.33,84.14,84.99,71221.0,83.4553,84.475,83.2969,84.1384,71221.0
2025-01-31 09:35:00,84.79,85.22,84.76,84.98,14615.0,83.9404,84.3661,83.9107,84.1285,14615.0
2025-01-31 09:40:00,84.9,85.36,84.84,85.01,16972.0,84.0493,84.5047,83.9899,84.1582,16972.0
2025-01-31 09:45:00,85.01,85.4,84.78,85.32,50267.0,84.1582,84.5443,83.9305,84.4651,50267.0
2025-01-31 09:50:00,85.27,85.6,84.95,85.48,26097.0,84.4156,84.7423,84.0988,84.6235,26097.0
2025-01-31 09:55:00,85.39,85.69,85.37,85.43,25166.0,84.5344,84.8314,84.5146,84.574,25166.0
2025-01-31 10:00:00,85.52,85.61,85.12,85.41,24683.0,84.6631,84.7522,84.2671,84.5542,24683.0
2025-01-31 10:05:00,85.35,85.41,85.16,85.23,10489.0,84.4948,84.5542,84.3067,84.376,10489.0
2025-01-31 10:10:00,85.22,85.59,85.15,85.51,11463.0,84.3661,84.7324,84.2968,84.6532,11463.0
2025-01-31 10:15:00,85.51,85.68,85.41,85.42,16946.0,84.6532,84.8215,84.5542,84.5641,16946.0
2025-01-31 10:20:00,85.4,85.44,85.2,85.32,15047.0,84.5443,84.5839,84.3463,84.4651,15047.0
2025-01-31 10:25:00,85.33,85.48,85.3,85.41,19316.0,84.475,84.6235,84.4453,84.5542,19316.0
2025-01-31 10:30:00,85.45,85.63,85.44,85.59,8605.0,84.5938,84.772,84.5839,84.7324,8605.0
2025-01-31 10:35:00,85.59,85.69,85.44,85.51,19259.0,84.7324,84.8314,84.5839,84.6532,19259.0
2025-01-31 10:40:00,85.53,85.62,85.35,85.36,23808.0,84.673,84.7621,84.4948,84.5047,23808.0
2025-01-31 10:45:00,85.28,85.41,85.27,85.34,7253.0,84.4255,84.5542,84.4156,84.4849,7253.0
2025-01-31 10:50:00,85.34,85.49,85.34,85.42,6858.0,84.4849,84.6334,84.4849,84.5641,6858.0
2025-01-31 10:55:00,85.42,85.46,85.17,85.34,12286.0,84.5641,84.6037,84.3166,84.4849,12286.0
2025-01-31 11:00:00,85.36,85.45,85.29,85.45,10053.0,84.5047,84.5938,84.4354,84.5938,10053.0
2025-01-31 11:05:00,85.45,85.57,85.33,85.55,12016.0,84.5938,84.7126,84.475,84.6928,12016.0
2025-01-31 11:10:00,85.54,85.7,85.51,85.69,5164.0,84.6829,84.8413,84.6532,84.8314,5164.0
2025-01-31 11:15:00,85.7,85.71,85.51,85.54,10746.0,84.8413,84.8512,84.6532,84.6829,10746.0
2025-01-31 11:20:00,85.54,85.54,85.3,85.3,12197.0,84.6829,84.6829,84.4453,84.4453,12197.0
2025-01-31 11:25:00,85.3,85.32,85.08,85.19,25403.0,84.4453,84.4651,84.2275,84.3364,25403.0
2025-01-31 11:30:00,85.19,85.37,85.17,85.36,18572.0,84.3364,84.5146,84.3166,84.5047,18572.0
2025-01-31 11:35:00,85.37,85.37,85.15,85.2,9614.0,84.5146,84.5146,84.2968,84.3463,9614.0
2025-01-31 11:40:00,85.2,85.26,85.17,85.19,10526.0,84.3463,84.4057,84.3166,84.3364,10526.0
2025-01-31 11:45:00,85.2,85.27,85.15,85.19,7481.0,84.3463,84.4156,84.2968,84.3364,7481.0
2025-01-31 11:50:00,85.19,85.26,85.15,85.21,11656.0,84.3364,84.4057,84.2968,84.3562,11656.0
2025-01-31 11:55:00,85.24,85.3,85.1,85.11,12589.0,84.3859,84.4453,84.2473,84.2572,12589.0
2025-01-31 12:00:00,85.11,85.2,85.08,85.16,8764.0,84.2572,84.3463,84.2275,84.3067,8764.0
2025-01-31 12:05:00,85.17,85.19,85.02,85.06,7661.0,84.3166,84.3364,84.1681,84.2077,7661.0
2025-01-31 12:10:00,85.1,85.22,85.04,85.2,22118.0,84.2473,84.3661,84.1879,84.3463,22118.0
2025-01-31 12:15:00,85.15,85.3,85.04,85.26,16995.0,84.2968,84.4453,84.1879,84.4057,16995.0
2025-01-31 12:20:00,85.3,85.36,85.26,85.27,5401.0,84.4453,84.5047,84.4057,84.4156,5401.0
2025-01-31 12:25:00,85.31,85.34,85.23,85.3,6520.0,84.4552,84.4849,84.376,84.4453,6520.0
2025-01-31 12:30:00,85.3,85.58,85.3,85.57,26661.0,84.4453,84.7225,84.4453,84.7126,26661.0
2025-01-31 12:35:00,85.56,85.73,85.54,85.54,20043.0,84.7027,84.871,84.6829,84.6829,20043.0
2025-01-31 12:40:00,85.51,85.9,85.44,85.83,28759.0,84.6532,85.0393,84.5839,84.97,28759.0
2025-01-31 12:45:00,85.84,85.84,85.63,85.64,13233.0,84.9799,84.9799,84.772,84.7819,13233.0
2025-01-31 12:50:00,85.63,85.65,85.47,85.49,21017.0,84.772,84.7918,84.6136,84.6334,21017.0
2025-01-31 12:55:00,85.53,85.62,85.49,85.56,8427.0,84.673,84.7621,84.6334,84.7027,8427.0
2025-01-31 13:00:00,85.56,85.58,85.51,85.55,7274.0,84.7027,84.7225,84.6532,84.6928,7274.0
2025-01-31 13:05:00,85.55,85.63,85.53,85.6,9227.0,84.6928,84.772,84.673,84.7423,9227.0
2025-01-31 13:10:00,85.58,85.58,85.42,85.5,17091.0,84.7225,84.7225,84.5641,84.6433,17091.0
2025-01-31 13:15:00,85.49,85.6,85.37,85.37,10589.0,84.6334,84.7423,84.5146,84.5146,10589.0
2025-01-31 13:20:00,85.36,85.45,85.16,85.2,23916.0,84.5047,84.5938,84.3067,84.3463,23916.0
2025-01-31 13:25:00,85.18,85.23,84.77,84.85,63021.0,84.3265,84.376,83.9206,83.9998,63021.0
2025-01-31 13:30:00,84.77,84.88,84.63,84.68,40117.0,83.9206,84.0295,83.782,83.8315,40117.0
2025-01-31 13:35:00,84.68,84.74,84.38,84.51,21881.0,83.8315,83.8909,83.5345,83.6632,21881.0
2025-01-31 13:40:00,84.52,84.67,84.48,84.62,23222.0,83.6731,83.8216,83.6335,83.7721,23222.0
2025-01-31 13:45:00,84.64,84.73,84.56,84.68,4522.0,83.7919,83.881,83.7127,83.8315,4522.0
2025-01-31 13:50:00,84.68,84.72,84.48,84.53,18286.0,83.8315,83.8711,83.6335,83.683,18286.0
2025-01-31 13:55:00,84.57,84.6,84.45,84.5,30433.0,83.7226,83.7523,83.6038,83.6533,30433.0
2025-01-31 14:00:00,84.47,84.47,84.16,84.17,10664.0,83.6236,83.6236,83.3167,83.3266,10664.0
2025-01-31 14:05:00,84.17,84.2,83.95,84.07,19512.0,83.3266,83.3563,83.1088,83.2276,19512.0
2025-01-31 14:10:00,84.07,84.22,84.02,84.06,22540.0,83.2276,83.3761,83.1781,83.2177,22540.0
2025-01-31 14:15:00,84.06,84.19,84.05,84.12,5760.0,83.2177,83.3464,83.2078,83.2771,5760.0
2025-01-31 14:20:00,84.11,84.19,83.97,84.12,9062.0,83.2672,83.3464,83.1286,83.2771,9062.0
2025-01-31 14:25:00,84.13,84.2,84.09,84.13,6312.0,83.287,83.3563,83.2474,83.287,6312.0
2025-01-31 14:30:00,84.15,84.41,84.15,84.39,9460.0,83.3068,83.5642,83.3068,83.5444,9460.0
2025-01-31 14:35:00,84.38,84.38,84.13,84.28,6558.0,83.5345,83.5345,83.287,83.4355,6558.0
2025-01-31 14:40:00,84.24,84.34,84.03,84.05,12250.0,83.3959,83.4949,83.188,83.2078,12250.0
2025-01-31 14:45:00,84.02,84.11,83.84,83.94,69986.0,83.1781,83.2672,82.9999,83.0989,69986.0
2025-01-31 14:50:00,83.96,84.09,83.93,84.07,9915.0,83.1187,83.2474,83.089,83.2276,9915.0
2025-01-31 14:55:00,84.07,84.26,84.01,84.02,15295.0,83.2276,83.4157,83.1682,83.1781,15295.0
2025-01-31 15:00:00,84.01,84.01,83.62,83.62,6307.0,83.1682,83.1682,82.7821,82.7821,6307.0
2025-01-31 15:05:00,83.63,83.66,83.55,83.62,12225.0,82.792,82.8217,82.7128,82.7821,12225.0
2025-01-31 15:10:00,83.62,83.85,83.61,83.73,12884.0,82.7821,83.0098,82.7722,82.891,12884.0
2025-01-31 15:15:00,83.73,83.81,83.71,83.79,6537.0,82.891,82.9702,82.8712,82.9504,6537.0
2025-01-31 15:20:00,83.79,83.79,83.66,83.71,9763.0,82.9504,82.9504,82.8217,82.8712,9763.0
2025-01-31 15:25:00,83.73,83.73,83.53,83.54,18743.0,82.891,82.891,82.693,82.7029,18743.0
2025-01-31 15:30:00,83.55,83.6,83.47,83.49,14050.0,82.7128,82.7623,82.6336,82.6534,14050.0
2025-01-31 15:35:00,83.49,83.72,83.49,83.69,29709.0,82.6534,82.8811,82.6534,82.8514,29709.0
2025-01-31 15:40:00,83.69,83.71,83.62,83.65,23763.0,82.8514,82.8712,82.7821,82.8118,23763.0
2025-01-31 15:45:00,83.67,83.79,83.61,83.76,34398.0,82.8316,82.9504,82.7722,82.9207,34398.0
2025-01-31 15:50:00,83.79,83.91,83.51,83.52,60009.0,82.9504,83.0692,82.6732,82.6831,60009.0
2025-01-31 15:55:00,83.52,83.64,83.35,83.43,241395.0,82.6831,82.8019,82.5149,82.594,241395.0
2025-02-03 09:30:00,81.61,82.89,81.22,82.38,103503.0,80.7923,82.0595,80.4062,81.5546,103503.0
2025-02-03 09:35:00,82.28,82.36,81.28,81.97,72222.0,81.4556,81.5348,80.4656,81.1487,72222.0
2025-02-03 09:40:00,81.88,82.02,81.43,81.44,38397.0,81.0596,81.1982,80.6141,80.624,38397.0
2025-02-03 09:45:00,81.43,81.81,81.15,81.45,35374.0,80.6141,80.9903,80.3369,80.6339,35374.0
2025-02-03 09:50:00,81.51,81.93,81.36,81.49,35095.0,80.6933,81.1091,80.5448,80.6735,35095.0
2025-02-03 09:55:00,81.56,82.03,81.46,81.94,33926.0,80.7428,81.2081,80.6438,81.119,33926.0
2025-02-03 10:00:00,81.85,82.21,81.59,81.71,47870.0,81.0299,81.3863,80.7725,80.8913,47870.0
2025-02-03 10:05:00,81.73,81.83,81.42,81.49,34883.0,80.9111,81.0101,80.6042,80.6735,34883.0
2025-02-03 10:10:00,81.42,81.56,81.09,81.15,31943.0,80.6042,80.7428,80.2775,80.3369,31943.0
2025-02-03 10:15:00,81.18,81.19,80.82,81.02,27028.0,80.3666,80.3765,80.0102,80.2082,27028.0
2025-02-03 10:20:00,81.05,82.03,80.95,81.93,26605.0,80.2379,81.2081,80.1389,81.1091,26605.0
2025-02-03 10:25:00,82.0,82.69,81.85,82.59,31411.0,81.1784,81.8615,81.0299,81.7625,31411.0
2025-02-03 10:30:00,82.63,82.95,82.6,82.77,26170.0,81.8021,82.1189,81.7724,81.9407,26170.0
2025-02-03 10:35:00,82.77,82.97,82.52,82.66,20577.0,81.9407,82.1387,81.6932,81.8318,20577.0
2025-02-03 10:40:00,82.63,82.79,82.38,82.62,12717.0,81.8021,81.9605,81.5546,81.7922,12717.0
2025-02-03 10:45:00,82.75,82.9,82.65,82.87,25689.0,81.9209,82.0694,81.8219,82.0397,25689.0
2025-02-03 10:50:00,82.83,82.88,82.47,82.61,26818.0,82.0001,82.0496,81.6437,81.7823,26818.0
2025-02-03 10:55:00,82.53,82.6,82.25,82.54,19161.0,81.7031,81.7724,81.4259,81.713,19161.0
2025-02-03 11:00:00,82.54,82.82,82.31,82.49,21454.0,81.713,81.9902,81.4853,81.6635,21454.0
2025-02-03 11:05:00,82.45,82.69,82.18,82.41,19638.0,81.6239,81.8615,81.3566,81.5843,19638.0
2025-02-03 11:10:00,82.44,82.87,82.41,82.77,14649.0,81.614,82.0397,81.5843,81.9407,14649.0
2025-02-03 11:15:00,82.78,82.8,82.42,82.5,23783.0,81.9506,81.9704,81.5942,81.6734,23783.0
2025-02-03 11:20:00,82.46,82.81,82.42,82.81,14214.0,81.6338,81.9803,81.5942,81.9803,14214.0
2025-02-03 11:25:00,82.81,82.92,82.66,82.89,25519.0,81.9803,82.0892,81.8318,82.0595,25519.0
2025-02-03 11:30:00,82.89,83.04,82.75,83.01,14914.0,82.0595,82.208,81.9209,82.1783,14914.0
2025-02-03 11:35:00,83.01,83.06,82.88,83.03,12875.0,82.1783,82.2278,82.0496,82.1981,12875.0
2025-02-03 11:40:00,82.99,83.06,82.81,83.06,13910.0,82.1585,82.2278,81.9803,82.2278,13910.0
2025-02-03 11:45:00,82.99,83.03,82.75,82.75,23108.0,82.1585,82.1981,81.9209,81.9209,23108.0
2025-02-03 11:50:00,82.77,82.85,82.63,82.82,27494.0,81.9407,82.0199,81.8021,81.9902,27494.0
2025-02-03 11:55:00,82.81,82.86,82.51,82.59,13883.0,81.9803,82.0298,81.6833,81.7625,13883.0
2025-02-03 12:00:00,82.59,82.67,82.41,82.61,20811.0,81.7625,81.8417,81.5843,81.7823,20811.0
2025-02-03 12:05:00,82.62,82.69,82.55,82.62,7094.0,81.7922,81.8615,81.7229,81.7922,7094.0
2025-02-03 12:10:00,82.61,82.73,82.59,82.6,11255.0,81.7823,81.9011,81.7625,81.7724,11255.0
2025-02-03 12:15:00,82.62,82.68,82.54,82.65,12790.0,81.7922,81.8516,81.713,81.8219,12790.0
2025-02-03 12:20:00,82.68,82.77,82.61,82.69,21475.0,81.8516,81.9407,81.7823,81.8615,21475.0
2025-02-03 12:25:00,82.71,82.89,82.68,82.68,10713.0,81.8813,82.0595,81.8516,81.8516,10713.0
2025-02-03 12:30:00,82.66,82.66,82.43,82.51,7877.0,81.8318,81.8318,81.6041,81.6833,7877.0
2025-02-03 12:35:00,82.48,82.6,82.43,82.58,8806.0,81.6536,81.7724,81.6041,81.7526,8806.0
2025-02-03 12:40:00,82.58,82.59,82.46,82.53,8513.0,81.7526,81.7625,81.6338,81.7031,8513.0
2025-02-03 12:45:00,82.53,82.59,82.37,82.55,10600.0,81.7031,81.7625,81.5447,81.7229,10600.0
2025-02-03 12:50:00,82.56,82.71,82.52,82.7,6778.0,81.7328,81.8813,81.6932,81.8714,6778.0
2025-02-03 12:55:00,82.73,82.73,82.43,82.67,26623.0,81.9011,81.9011,81.6041,81.8417,26623.0
2025-02-03 13:00:00,82.64,82.73,82.46,82.69,26723.0,81.812,81.9011,81.6338,81.8615,26723.0
2025-02-03 13:05:00,82.74,82.77,82.47,82.48,19563.0,81.911,81.9407,81.6437,81.6536,19563.0
2025-02-03 13:10:00,82.47,82.71,82.45,82.64,19862.0,81.6437,81.8813,81.6239,81.812,19862.0
2025-02-03 13:15:00,82.67,82.67,82.37,82.44,21790.0,81.8417,81.8417,81.5447,81.614,21790.0
2025-02-03 13:20:00,82.44,82.6,82.43,82.6,10460.0,81.614,81.7724,81.6041,81.7724,10460.0
2025-02-03 13:25:00,82.63,82.68,82.52,82.56,12020.0,81.8021,81.8516,81.6932,81.7328,12020.0
2025-02-03 13:30:00,82.55,82.72,82.53,82.68,11753.0,81.7229,81.8912,81.7031,81.8516,11753.0
2025-02-03 13:35:00,82.7,82.71,82.55,82.65,24152.0,81.8714,81.8813,81.7229,81.8219,24152.0
2025-02-03 13:40:00,82.64,82.7,82.52,82.66,11172.0,81.812,81.8714,81.6932,81.8318,11172.0
2025-02-03 13:45:00,82.66,82.72,82.62,82.67,17307.0,81.8318,81.8912,81.7922,81.8417,17307.0
2025-02-03 13:50:00,82.71,82.85,82.68,82.85,38365.0,81.8813,82.0199,81.8516,82.0199,38365.0
2025-02-03 13:55:00,82.86,82.89,82.79,82.83,16959.0,82.0298,82.0595,81.9605,82.0001,16959.0
2025-02-03 14:00:00,82.83,82.92,82.78,82.91,24946.0,82.0001,82.0892,81.9506,82.0793,24946.0
2025-02-03 14:05:00,82.96,83.03,82.91,82.96,13545.0,82.1288,82.1981,82.0793,82.1288,13545.0
2025-02-03 14:10:00,82.96,83.0,82.83,82.86,14758.0,82.1288,82.1684,82.0001,82.0298,14758.0
2025-02-03 14:15:00,82.82,82.87,82.68,82.73,18005.0,81.9902,82.0397,81.8516,81.9011,18005.0
2025-02-03 14:20:00,82.69,82.79,82.64,82.7,19242.0,81.8615,81.9605,81.812,81.8714,19242.0
2025-02-03 14:25:00,82.71,82.73,82.61,82.63,16091.0,81.8813,81.9011,81.7823,81.8021,16091.0
2025-02-03 14:30:00,82.64,82.83,82.64,82.73,28961.0,81.812,82.0001,81.812,81.9011,28961.0
2025-02-03 14:35:00,82.7,82.71,82.62,82.7,20737.0,81.8714,81.8813,81.7922,81.8714,20737.0
2025-02-03 14:40:00,82.68,82.82,82.65,82.82,45510.0,81.8516,81.9902,81.8219,81.9902,45510.0
2025-02-03 14:45:00,82.82,82.83,82.66,82.68,18679.0,81.9902,82.0001,81.8318,81.8516,18679.0
2025-02-03 14:50:00,82.68,82.71,82.6,82.62,18612.0,81.8516,81.8813,81.7724,81.7922,18612.0
2025-02-03 14:55:00,82.63,82.64,82.51,82.59,20123.0,81.8021,81.812,81.6833,81.7625,20123.0
2025-02-03 15:00:00,82.59,82.63,82.56,82.62,20507.0,81.7625,81.8021,81.7328,81.7922,20507.0
2025-02-03 15:05:00,82.62,82.63,82.57,82.6,29367.0,81.7922,81.8021,81.7427,81.7724,29367.0
2025-02-03 15:10:00,82.59,82.61,82.56,82.59,30318.0,81.7625,81.7823,81.7328,81.7625,30318.0
2025-02-03 15:15:00,82.6,82.66,82.59,82.63,29652.0,81.7724,81.8318,81.7625,81.8021,29652.0
2025-02-03 15:20:00,82.63,82.73,82.62,82.63,25261.0,81.8021,81.9011,81.7922,81.8021,25261.0
2025-02-03 15:25:00,82.64,82.64,82.48,82.49,40561.0,81.812,81.812,81.6536,81.6635,40561.0
2025-02-03 15:30:00,82.5,82.59,82.43,82.56,37658.0,81.6734,81.7625,81.6041,81.7328,37658.0
2025-02-03 15:35:00,82.56,82.66,82.47,82.58,45434.0,81.7328,81.8318,81.6437,81.7526,45434.0
2025-02-03 15:40:00,82.59,82.65,82.51,82.56,40433.0,81.7625,81.8219,81.6833,81.7328,40433.0
2025-02-03 15:45:00,82.56,82.58,82.5,82.55,46662.0,81.7328,81.7526,81.6734,81.7229,46662.0
2025-02-03 15:50:00,82.56,82.77,82.55,82.59,104831.0,81.7328,81.9407,81.7229,81.7625,104831.0
2025-02-03 15:55:00,82.59,82.9,82.58,82.84,266028.0,81.7625,82.0694,81.7526,82.01,266028.0
2025-02-04 09:30:00,76.5,77.11,73.22,73.36,563592.0,75.7335,76.3374,72.4864,72.6249,563592.0
2025-02-04 09:35:00,73.39,73.5,72.18,72.42,295356.0,72.6546,72.7635,71.4568,71.6944,295356.0
2025-02-04 09:40:00,72.52,73.0,72.05,72.51,307877.0,71.7934,72.2686,71.3281,71.7835,307877.0
2025-02-04 09:45:00,72.61,73.6,72.51,73.28,214715.0,71.8825,72.8625,71.7835,72.5457,214715.0
2025-02-04 09:50:00,73.3,74.01,73.3,73.86,153324.0,72.5655,73.2684,72.5655,73.1199,153324.0
2025-02-04 09:55:00,73.86,73.9,72.38,72.63,233827.0,73.1199,73.1595,71.6548,71.9023,233827.0
2025-02-04 10:00:00,72.64,72.95,70.64,70.81,395573.0,71.9122,72.2191,69.9322,70.1005,395573.0
2025-02-04 10:05:00,70.81,70.96,69.71,70.16,310699.0,70.1005,70.249,69.0115,69.457,310699.0
2025-02-04 10:10:00,70.14,70.21,69.53,69.8,259354.0,69.4372,69.5065,68.8333,69.1006,259354.0
2025-02-04 10:15:00,69.73,69.77,68.5,68.95,440923.0,69.0313,69.0709,67.8136,68.2591,440923.0
2025-02-04 10:20:00,68.95,69.0,67.01,67.28,563654.0,68.2591,68.3086,66.3386,66.6059,563654.0
2025-02-04 10:25:00,67.32,67.78,67.0,67.13,341283.0,66.6455,67.1009,66.3287,66.4574,341283.0
2025-02-04 10:30:00,67.11,67.5,66.61,66.74,254068.0,66.4376,66.8237,65.9426,66.0713,254068.0
2025-02-04 10:35:00,66.68,67.37,66.59,66.95,230624.0,66.0119,66.695,65.9228,66.2792,230624.0
2025-02-04 10:40:00,66.98,67.5,66.69,67.5,210467.0,66.3089,66.8237,66.0218,66.8237,210467.0
2025-02-04 10:45:00,67.37,67.75,67.09,67.57,230280.0,66.695,67.0712,66.4178,66.893,230280.0
2025-02-04 10:50:00,67.59,68.27,67.41,67.91,282736.0,66.9128,67.5859,66.7346,67.2296,282736.0
2025-02-04 10:55:00,67.94,67.97,67.38,67.65,188082.0,67.2593,67.289,66.7049,66.9722,188082.0
2025-02-04 11:00:00,67.7,68.53,67.67,68.51,176195.0,67.0217,67.8433,66.992,67.8235,176195.0
2025-02-04 11:05:00,68.47,68.68,67.84,67.86,221569.0,67.7839,67.9918,67.1603,67.1801,221569.0
2025-02-04 11:10:00,67.8,67.89,66.88,66.92,239803.0,67.1207,67.2098,66.2099,66.2495,239803.0
2025-02-04 11:15:00,66.98,67.58,66.75,67.3,149546.0,66.3089,66.9029,66.0812,66.6257,149546.0
2025-02-04 11:20:00,67.34,67.77,67.25,67.55,123509.0,66.6653,67.091,66.5762,66.8732,123509.0
2025-02-04 11:25:00,67.56,68.18,67.47,68.12,121419.0,66.8831,67.4969,66.794,67.4375,121419.0
2025-02-04 11:30:00,68.15,68.8,68.09,68.77,231159.0,67.4672,68.1106,67.4078,68.0809,231159.0
2025-02-04 11:35:00,68.77,69.55,68.73,69.49,301851.0,68.0809,68.8531,68.0413,68.7937,301851.0
2025-02-04 11:40:00,69.49,69.81,69.04,69.09,246811.0,68.7937,69.1105,68.3482,68.3977,246811.0
2025-02-04 11:45:00,69.09,69.28,68.89,69.08,136139.0,68.3977,68.5858,68.1997,68.3878,136139.0
2025-02-04 11:50:00,69.01,69.14,68.61,69.03,240064.0,68.3185,68.4472,67.9225,68.3383,240064.0
2025-02-04 11:55:00,69.03,69.13,68.69,68.9,181688.0,68.3383,68.4373,68.0017,68.2096,181688.0
2025-02-04 12:00:00,68.9,69.43,68.88,69.21,105213.0,68.2096,68.7343,68.1898,68.5165,105213.0
2025-02-04 12:05:00,69.22,69.36,68.65,68.72,174177.0,68.5264,68.665,67.9621,68.0314,174177.0
2025-02-04 12:10:00,68.67,68.98,68.29,68.93,111941.0,67.9819,68.2888,67.6057,68.2393,111941.0
2025-02-04 12:15:00,68.94,69.19,68.78,68.99,97687.0,68.2492,68.4967,68.0908,68.2987,97687.0
2025-02-04 12:20:00,68.98,69.0,68.56,68.85,51185.0,68.2888,68.3086,67.873,68.1601,51185.0
2025-02-04 12:25:00,68.86,68.86,68.6,68.76,75156.0,68.17,68.17,67.9126,68.071,75156.0
2025-02-04 12:30:00,68.75,69.19,68.69,69.04,95300.0,68.0611,68.4967,68.0017,68.3482,95300.0
2025-02-04 12:35:00,69.02,69.42,69.02,69.34,87649.0,68.3284,68.7244,68.3284,68.6452,87649.0
2025-02-04 12:40:00,69.34,69.35,69.01,69.27,66346.0,68.6452,68.6551,68.3185,68.5759,66346.0
2025-02-04 12:45:00,69.27,69.27,69.01,69.12,33353.0,68.5759,68.5759,68.3185,68.4274,33353.0
2025-02-04 12:50:00,69.13,69.2,69.0,69.14,40472.0,68.4373,68.5066,68.3086,68.4472,40472.0
2025-02-04 12:55:00,69.14,69.61,69.13,69.59,66338.0,68.4472,68.9125,68.4373,68.8927,66338.0
2025-02-04 13:00:00,69.59,69.82,69.47,69.52,76487.0,68.8927,69.1204,68.7739,68.8234,76487.0
2025-02-04 13:05:00,69.51,69.98,69.45,69.8,88488.0,68.8135,69.2788,68.7541,69.1006,88488.0
2025-02-04 13:10:00,69.84,70.45,69.78,70.38,135558.0,69.1402,69.7441,69.0808,69.6748,135558.0
2025-02-04 13:15:00,70.34,70.39,70.01,70.05,56151.0,69.6352,69.6847,69.3085,69.3481,56151.0
2025-02-04 13:20:00,70.06,70.25,69.97,70.09,71642.0,69.358,69.5461,69.2689,69.3877,71642.0
2025-02-04 13:25:00,70.15,70.21,70.02,70.15,61892.0,69.4471,69.5065,69.3184,69.4471,61892.0
2025-02-04 13:30:00,70.16,70.23,70.01,70.15,76659.0,69.457,69.5263,69.3085,69.4471,76659.0
2025-02-04 13:35:00,70.16,70.28,70.03,70.23,87766.0,69.457,69.5758,69.3283,69.5263,87766.0
2025-02-04 13:40:00,70.24,70.57,70.2,70.45,107423.0,69.5362,69.8629,69.4966,69.7441,107423.0
2025-02-04 13:45:00,70.45,70.78,70.43,70.63,150565.0,69.7441,70.0708,69.7243,69.9223,150565.0
2025-02-04 13:50:00,70.62,70.72,70.27,70.33,131821.0,69.9124,70.0114,69.5659,69.6253,131821.0
2025-02-04 13:55:00,70.33,70.9,70.3,70.62,97668.0,69.6253,70.1896,69.5956,69.9124,97668.0
2025-02-04 14:00:00,70.62,70.88,70.44,70.75,98860.0,69.9124,70.1698,69.7342,70.0411,98860.0
2025-02-04 14:05:00,70.77,70.91,70.67,70.7,74672.0,70.0609,70.1995,69.9619,69.9916,74672.0
2025-02-04 14:10:00,70.71,70.73,70.11,70.12,89731.0,70.0015,70.0213,69.4075,69.4174,89731.0
2025-02-04 14:15:00,70.12,70.12,69.71,69.73,134355.0,69.4174,69.4174,69.0115,69.0313,134355.0
2025-02-04 14:20:00,69.71,69.86,69.56,69.57,105537.0,69.0115,69.16,68.863,68.8729,105537.0
2025-02-04 14:25:00,69.56,69.61,69.33,69.55,113827.0,68.863,68.9125,68.6353,68.8531,113827.0
2025-02-04 14:30:00,69.55,69.78,69.51,69.68,70409.0,68.8531,69.0808,68.8135,68.9818,70409.0
2025-02-04 14:35:00,69.7,69.7,69.37,69.37,86216.0,69.0016,69.0016,68.6749,68.6749,86216.0
2025-02-04 14:40:00,69.37,69.43,69.23,69.23,75532.0,68.6749,68.7343,68.5363,68.5363,75532.0
2025-02-04 14:45:00,69.23,69.44,69.05,69.29,111857.0,68.5363,68.7442,68.3581,68.5957,111857.0
2025-02-04 14:50:00,69.31,69.36,68.99,69.16,83201.0,68.6155,68.665,68.2987,68.467,83201.0
2025-02-04 14:55:00,69.16,69.17,68.93,69.03,53743.0,68.467,68.4769,68.2393,68.3383,53743.0
2025-02-04 15:00:00,69.01,69.1,68.89,68.95,47042.0,68.3185,68.4076,68.1997,68.2591,47042.0
2025-02-04 15:05:00,68.97,69.08,68.9,68.99,66095.0,68.2789,68.3878,68.2096,68.2987,66095.0
2025-02-04 15:10:00,68.99,69.07,68.86,69.04,67180.0,68.2987,68.3779,68.17,68.3482,67180.0
2025-02-04 15:15:00,69.03,69.07,68.85,68.91,83143.0,68.3383,68.3779,68.1601,68.2195,83143.0
2025-02-04 15:20:00,68.92,69.02,68.92,69.0,138368.0,68.2294,68.3284,68.2294,68.3086,138368.0
2025-02-04 15:25:00,69.0,69.04,68.73,68.93,98395.0,68.3086,68.3482,68.0413,68.2393,98395.0
2025-02-04 15:30:00,68.94,69.63,68.92,69.63,204960.0,68.2492,68.9323,68.2294,68.9323,204960.0
2025-02-04 15:35:00,69.62,69.63,69.38,69.41,143731.0,68.9224,68.9323,68.6848,68.7145,143731.0
2025-02-04 15:40:00,69.41,69.45,69.12,69.17,133817.0,68.7145,68.7541,68.4274,68.4769,133817.0
2025-02-04 15:45:00,69.19,69.7,69.19,69.41,229732.0,68.4967,69.0016,68.4967,68.7145,229732.0
2025-02-04 15:50:00,69.41,69.83,69.37,69.59,247510.0,68.7145,69.1303,68.6749,68.8927,247510.0
2025-02-04 15:55:00,69.6,69.6,69.21,69.47,603433.0,68.9026,68.9026,68.5165,68.7739,603433.0
2025-02-05 09:30:00,69.0,69.02,67.45,68.12,468619.0,68.3086,68.3284,66.7742,67.4375,468619.0
2025-02-05 09:35:00,68.16,68.29,67.54,68.19,212697.0,67.4771,67.6057,66.8633,67.5068,212697.0
2025-02-05 09:40:00,68.16,68.52,67.9,68.11,74957.0,67.4771,67.8334,67.2197,67.4276,74957.0
2025-02-05 09:45:00,68.07,68.32,67.48,67.8,144516.0,67.388,67.6354,66.8039,67.1207,144516.0
2025-02-05 09:50:00,67.81,67.9,67.03,67.09,143073.0,67.1306,67.2197,66.3584,66.4178,143073.0
2025-02-05 09:55:00,67.09,67.63,67.07,67.52,168191.0,66.4178,66.9524,66.398,66.8435,168191.0
2025-02-05 10:00:00,67.59,67.94,66.94,67.34,179549.0,66.9128,67.2593,66.2693,66.6653,179549.0
2025-02-05 10:05:00,67.34,67.53,67.08,67.35,143612.0,66.6653,66.8534,66.4079,66.6752,143612.0
2025-02-05 10:10:00,67.31,67.42,66.69,66.7,148801.0,66.6356,66.7445,66.0218,66.0317,148801.0
2025-02-05 10:15:00,66.72,67.18,66.6,66.95,190736.0,66.0515,66.5069,65.9327,66.2792,190736.0
2025-02-05 10:20:00,66.9,66.99,66.51,66.53,100690.0,66.2297,66.3188,65.8436,65.8634,100690.0
2025-02-05 10:25:00,66.52,66.59,66.23,66.5,156379.0,65.8535,65.9228,65.5664,65.8337,156379.0
2025-02-05 10:30:00,66.46,66.47,66.2,66.3,111878.0,65.7941,65.804,65.5367,65.6357,111878.0
2025-02-05 10:35:00,66.31,66.55,66.28,66.46,145939.0,65.6456,65.8832,65.6159,65.7941,145939.0
2025-02-05 10:40:00,66.51,66.6,66.26,66.6,96661.0,65.8436,65.9327,65.5961,65.9327,96661.0
2025-02-05 10:45:00,66.59,66.65,66.3,66.43,152730.0,65.9228,65.9822,65.6357,65.7644,152730.0
2025-02-05 10:50:00,66.4,66.41,66.13,66.28,81678.0,65.7347,65.7446,65.4674,65.6159,81678.0
2025-02-05 10:55:00,66.28,66.28,65.81,65.95,182430.0,65.6159,65.6159,65.1506,65.2892,182430.0
2025-02-05 11:00:00,65.95,65.98,65.4,65.4,192168.0,65.2892,65.3189,64.7447,64.7447,192168.0
2025-02-05 11:05:00,65.41,65.55,65.05,65.45,169006.0,64.7546,64.8932,64.3982,64.7942,169006.0
2025-02-05 11:10:00,65.45,65.5,65.13,65.4,111133.0,64.7942,64.8437,64.4774,64.7447,111133.0
2025-02-05 11:15:00,65.43,65.77,65.36,65.44,106306.0,64.7744,65.111,64.7051,64.7843,106306.0
2025-02-05 11:20:00,65.44,65.77,65.4,65.72,124782.0,64.7843,65.111,64.7447,65.0615,124782.0
2025-02-05 11:25:00,65.7,65.73,65.36,65.47,122092.0,65.0417,65.0714,64.7051,64.814,122092.0
2025-02-05 11:30:00,65.46,65.55,65.41,65.43,65495.0,64.8041,64.8932,64.7546,64.7744,65495.0
2025-02-05 11:35:00,65.42,65.84,65.36,65.62,104184.0,64.7645,65.1803,64.7051,64.9625,104184.0
2025-02-05 11:40:00,65.62,65.7,65.47,65.47,78615.0,64.9625,65.0417,64.814,64.814,78615.0
2025-02-05 11:45:00,65.45,65.5,65.35,65.36,48529.0,64.7942,64.8437,64.6952,64.7051,48529.0
2025-02-05 11:50:00,65.36,65.59,65.35,65.53,35550.0,64.7051,64.9328,64.6952,64.8734,35550.0
2025-02-05 11:55:00,65.53,65.74,65.52,65.72,61750.0,64.8734,65.0813,64.8635,65.0615,61750.0
2025-02-05 12:00:00,65.7,65.88,65.6,65.83,34717.0,65.0417,65.2199,64.9427,65.1704,34717.0
2025-02-05 12:05:00,65.82,65.87,65.75,65.76,39817.0,65.1605,65.21,65.0912,65.1011,39817.0
2025-02-05 12:10:00,65.78,66.07,65.7,66.02,50123.0,65.1209,65.408,65.0417,65.3585,50123.0
2025-02-05 12:15:00,66.01,66.06,65.8,65.86,77510.0,65.3486,65.3981,65.1407,65.2001,77510.0
2025-02-05 12:20:00,65.86,65.88,65.74,65.87,66569.0,65.2001,65.2199,65.0813,65.21,66569.0
2025-02-05 12:25:00,65.85,65.86,65.68,65.68,53762.0,65.1902,65.2001,65.0219,65.0219,53762.0
2025-02-05 12:30:00,65.68,65.7,65.62,65.63,46054.0,65.0219,65.0417,64.9625,64.9724,46054.0
2025-02-05 12:35:00,65.62,65.68,65.54,65.55,46104.0,64.9625,65.0219,64.8833,64.8932,46104.0
2025-02-05 12:40:00,65.56,65.62,65.32,65.34,67867.0,64.9031,64.9625,64.6655,64.6853,67867.0
2025-02-05 12:45:00,65.33,65.41,65.28,65.35,48973.0,64.6754,64.7546,64.6259,64.6952,48973.0
2025-02-05 12:50:00,65.35,65.37,65.2,65.33,58690.0,64.6952,64.715,64.5467,64.6754,58690.0
2025-02-05 12:55:00,65.34,65.52,65.28,65.41,89299.0,64.6853,64.8635,64.6259,64.7546,89299.0
2025-02-05 13:00:00,65.43,65.57,65.4,65.48,68382.0,64.7744,64.913,64.7447,64.8239,68382.0
2025-02-05 13:05:00,65.48,65.48,65.2,65.24,78878.0,64.8239,64.8239,64.5467,64.5863,78878.0
2025-02-05 13:10:00,65.23,65.24,65.09,65.16,64988.0,64.5764,64.5863,64.4378,64.5071,64988.0
2025-02-05 13:15:00,65.17,65.34,65.05,65.31,76774.0,64.517,64.6853,64.3982,64.6556,76774.0
2025-02-05 13:20:00,65.35,65.44,65.25,65.39,75314.0,64.6952,64.7843,64.5962,64.7348,75314.0
2025-02-05 13:25:00,65.39,65.56,65.27,65.31,41637.0,64.7348,64.9031,64.616,64.6556,41637.0
2025-02-05 13:30:00,65.31,65.7,65.3,65.65,60245.0,64.6556,65.0417,64.6457,64.9922,60245.0
2025-02-05 13:35:00,65.63,65.69,65.43,65.56,40863.0,64.9724,65.0318,64.7744,64.9031,40863.0
2025-02-05 13:40:00,65.57,65.8,65.55,65.73,53026.0,64.913,65.1407,64.8932,65.0714,53026.0
2025-02-05 13:45:00,65.72,65.85,65.66,65.67,65531.0,65.0615,65.1902,65.0021,65.012,65531.0
2025-02-05 13:50:00,65.67,65.86,65.63,65.7,105033.0,65.012,65.2001,64.9724,65.0417,105033.0
2025-02-05 13:55:00,65.7,65.85,65.57,65.66,143928.0,65.0417,65.1902,64.913,65.0021,143928.0
2025-02-05 14:00:00,65.66,65.76,65.55,65.64,56657.0,65.0021,65.1011,64.8932,64.9823,56657.0
2025-02-05 14:05:00,65.6,65.7,65.59,65.63,42930.0,64.9427,65.0417,64.9328,64.9724,42930.0
2025-02-05 14:10:00,65.62,65.76,65.62,65.76,72866.0,64.9625,65.1011,64.9625,65.1011,72866.0
2025-02-05 14:15:00,65.74,65.97,65.74,65.75,48120.0,65.0813,65.309,65.0813,65.0912,48120.0
2025-02-05 14:20:00,65.74,65.75,65.56,65.7,51102.0,65.0813,65.0912,64.9031,65.0417,51102.0
2025-02-05 14:25:00,65.69,65.8,65.61,65.65,65949.0,65.0318,65.1407,64.9526,64.9922,65949.0
2025-02-05 14:30:00,65.65,65.65,65.4,65.45,73388.0,64.9922,64.9922,64.7447,64.7942,73388.0
2025-02-05 14:35:00,65.44,65.53,65.41,65.42,48347.0,64.7843,64.8734,64.7546,64.7645,48347.0
2025-02-05 14:40:00,65.42,65.53,65.35,65.49,60465.0,64.7645,64.8734,64.6952,64.8338,60465.0
2025-02-05 14:45:00,65.48,65.53,65.43,65.48,77073.0,64.8239,64.8734,64.7744,64.8239,77073.0
2025-02-05 14:50:00,65.48,65.51,65.41,65.51,58517.0,64.8239,64.8536,64.7546,64.8536,58517.0
2025-02-05 14:55:00,65.51,65.53,65.41,65.44,66965.0,64.8536,64.8734,64.7546,64.7843,66965.0
2025-02-05 15:00:00,65.44,65.56,65.38,65.52,59543.0,64.7843,64.9031,64.7249,64.8635,59543.0
2025-02-05 15:05:00,65.51,65.62,65.51,65.55,67180.0,64.8536,64.9625,64.8536,64.8932,67180.0
2025-02-05 15:10:00,65.56,65.68,65.52,65.65,64599.0,64.9031,65.0219,64.8635,64.9922,64599.0
2025-02-05 15:15:00,65.65,65.65,65.41,65.45,63059.0,64.9922,64.9922,64.7546,64.7942,63059.0
2025-02-05 15:20:00,65.46,65.61,65.42,65.57,92391.0,64.8041,64.9526,64.7645,64.913,92391.0
2025-02-05 15:25:00,65.58,65.96,65.57,65.91,110497.0,64.9229,65.2991,64.913,65.2496,110497.0
2025-02-05 15:30:00,65.91,65.93,65.76,65.76,79327.0,65.2496,65.2694,65.1011,65.1011,79327.0
2025-02-05 15:35:00,65.76,65.82,65.6,65.66,99582.0,65.1011,65.1605,64.9427,65.0021,99582.0
2025-02-05 15:40:00,65.66,65.7,65.53,65.67,117896.0,65.0021,65.0417,64.8734,65.012,117896.0
2025-02-05 15:45:00,65.67,65.68,65.43,65.58,148445.0,65.012,65.0219,64.7744,64.9229,148445.0
2025-02-05 15:50:00,65.57,65.81,65.5,65.81,199014.0,64.913,65.1506,64.8437,65.1506,199014.0
2025-02-05 15:55:00,65.81,65.98,65.66,65.94,471177.0,65.1506,65.3189,65.0021,65.2793,471177.0
2025-02-06 09:30:00,66.28,66.6,66.03,66.45,228716.0,65.6159,65.9327,65.3684,65.7842,228716.0
2025-02-06 09:35:00,66.45,66.95,66.27,66.59,143983.0,65.7842,66.2792,65.606,65.9228,143983.0
2025-02-06 09:40:00,66.59,66.75,66.18,66.49,88580.0,65.9228,66.0812,65.5169,65.8238,88580.0
2025-02-06 09:45:00,66.48,66.99,66.31,66.88,75492.0,65.8139,66.3188,65.6456,66.2099,75492.0
2025-02-06 09:50:00,66.88,66.91,66.38,66.62,93934.0,66.2099,66.2396,65.7149,65.9525,93934.0
2025-02-06 09:55:00,66.59,66.6,66.2,66.6,92321.0,65.9228,65.9327,65.5367,65.9327,92321.0
2025-02-06 10:00:00,66.58,66.61,66.37,66.53,115981.0,65.9129,65.9426,65.705,65.8634,115981.0
2025-02-06 10:05:00,66.51,66.55,66.14,66.41,48802.0,65.8436,65.8832,65.4773,65.7446,48802.0
2025-02-06 10:10:00,66.4,66.47,66.1,66.15,56839.0,65.7347,65.804,65.4377,65.4872,56839.0
2025-02-06 10:15:00,66.11,66.23,65.92,66.01,55616.0,65.4476,65.5664,65.2595,65.3486,55616.0
2025-02-06 10:20:00,65.98,66.05,65.7,65.97,88275.0,65.3189,65.3882,65.0417,65.309,88275.0
2025-02-06 10:25:00,66.0,66.18,65.87,66.13,90727.0,65.3387,65.5169,65.21,65.4674,90727.0
2025-02-06 10:30:00,66.13,66.35,66.07,66.23,86979.0,65.4674,65.6852,65.408,65.5664,86979.0
2025-02-06 10:35:00,66.27,66.28,66.06,66.19,50679.0,65.606,65.6159,65.3981,65.5268,50679.0
2025-02-06 10:40:00,66.09,66.1,65.88,65.94,61333.0,65.4278,65.4377,65.2199,65.2793,61333.0
2025-02-06 10:45:00,65.94,65.97,65.65,65.7,78261.0,65.2793,65.309,64.9922,65.0417,78261.0
2025-02-06 10:50:00,65.7,66.21,65.7,66.15,113758.0,65.0417,65.5466,65.0417,65.4872,113758.0
2025-02-06 10:55:00,66.12,66.18,65.83,65.86,42579.0,65.4575,65.5169,65.1704,65.2001,42579.0
2025-02-06 11:00:00,65.83,65.85,65.53,65.6,94914.0,65.1704,65.1902,64.8734,64.9427,94914.0
2025-02-06 11:05:00,65.6,65.77,65.46,65.7,81659.0,64.9427,65.111,64.8041,65.0417,81659.0
2025-02-06 11:10:00,65.7,65.75,65.59,65.62,52798.0,65.0417,65.0912,64.9328,64.9625,52798.0
2025-02-06 11:15:00,65.62,65.65,65.49,65.6,62726.0,64.9625,64.9922,64.8338,64.9427,62726.0
2025-02-06 11:20:00,65.58,65.61,65.52,65.53,44484.0,64.9229,64.9526,64.8635,64.8734,44484.0
2025-02-06 11:25:00,65.52,65.63,65.48,65.58,71343.0,64.8635,64.9724,64.8239,64.9229,71343.0
2025-02-06 11:30:00,65.59,65.72,65.54,65.66,44107.0,64.9328,65.0615,64.8833,65.0021,44107.0
2025-02-06 11:35:00,65.67,65.69,65.45,65.59,38657.0,65.012,65.0318,64.7942,64.9328,38657.0
2025-02-06 11:40:00,65.59,65.67,65.55,65.62,34788.0,64.9328,65.012,64.8932,64.9625,34788.0
2025-02-06 11:45:00,65.62,65.62,65.49,65.59,41501.0,64.9625,64.9625,64.8338,64.9328,41501.0
2025-02-06 11:50:00,65.57,65.61,65.49,65.53,32349.0,64.913,64.9526,64.8338,64.8734,32349.0
2025-02-06 11:55:00,65.52,65.59,65.49,65.55,44471.0,64.8635,64.9328,64.8338,64.8932,44471.0
2025-02-06 12:00:00,65.55,65.58,64.92,65.51,209006.0,64.8932,64.9229,64.2695,64.8536,209006.0
2025-02-06 12:05:00,65.51,65.55,65.35,65.53,58299.0,64.8536,64.8932,64.6952,64.8734,58299.0
2025-02-06 12:10:00,65.54,65.54,65.37,65.41,66313.0,64.8833,64.8833,64.715,64.7546,66313.0
2025-02-06 12:15:00,65.45,65.55,65.39,65.51,20334.0,64.7942,64.8932,64.7348,64.8536,20334.0
2025-02-06 12:20:00,65.53,65.59,65.42,65.59,27760.0,64.8734,64.9328,64.7645,64.9328,27760.0
2025-02-06 12:25:00,65.56,65.57,65.44,65.45,21545.0,64.9031,64.913,64.7843,64.7942,21545.0
2025-02-06 12:30:00,65.45,65.49,65.34,65.43,23940.0,64.7942,64.8338,64.6853,64.7744,23940.0
2025-02-06 12:35:00,65.41,65.54,65.39,65.5,24758.0,64.7546,64.8833,64.7348,64.8437,24758.0
2025-02-06 12:40:00,65.54,65.79,65.52,65.79,36416.0,64.8833,65.1308,64.8635,65.1308,36416.0
2025-02-06 12:45:00,65.75,65.79,65.67,65.69,25066.0,65.0912,65.1308,65.012,65.0318,25066.0
2025-02-06 12:50:00,65.67,65.7,65.55,65.59,24636.0,65.012,65.0417,64.8932,64.9328,24636.0
2025-02-06 12:55:00,65.57,65.66,65.48,65.63,35968.0,64.913,65.0021,64.8239,64.9724,35968.0
2025-02-06 13:00:00,65.64,65.69,65.58,65.6,25806.0,64.9823,65.0318,64.9229,64.9427,25806.0
2025-02-06 13:05:00,65.6,65.63,65.53,65.6,24885.0,64.9427,64.9724,64.8734,64.9427,24885.0
2025-02-06 13:10:00,65.63,65.67,65.56,65.58,20701.0,64.9724,65.012,64.9031,64.9229,20701.0
2025-02-06 13:15:00,65.58,65.63,65.56,65.59,21196.0,64.9229,64.9724,64.9031,64.9328,21196.0
2025-02-06 13:20:00,65.58,65.64,65.5,65.54,44306.0,64.9229,64.9823,64.8437,64.8833,44306.0
2025-02-06 13:25:00,65.52,65.6,65.52,65.55,20213.0,64.8635,64.9427,64.8635,64.8932,20213.0
2025-02-06 13:30:00,65.58,65.6,65.49,65.6,25435.0,64.9229,64.9427,64.8338,64.9427,25435.0
2025-02-06 13:35:00,65.58,65.6,65.48,65.5,28188.0,64.9229,64.9427,64.8239,64.8437,28188.0
2025-02-06 13:40:00,65.5,65.56,65.47,65.54,30340.0,64.8437,64.9031,64.814,64.8833,30340.0
2025-02-06 13:45:00,65.52,65.56,65.4,65.47,33517.0,64.8635,64.9031,64.7447,64.814,33517.0
2025-02-06 13:50:00,65.47,65.47,65.14,65.17,52236.0,64.814,64.814,64.4873,64.517,52236.0
2025-02-06 13:55:00,65.18,65.2,64.97,65.07,87297.0,64.5269,64.5467,64.319,64.418,87297.0
2025-02-06 14:00:00,65.07,65.13,64.95,65.08,110879.0,64.418,64.4774,64.2992,64.4279,110879.0
2025-02-06 14:05:00,65.05,65.08,64.98,65.03,37214.0,64.3982,64.4279,64.3289,64.3784,37214.0
2025-02-06 14:10:00,65.03,65.04,64.96,65.03,39749.0,64.3784,64.3883,64.3091,64.3784,39749.0
2025-02-06 14:15:00,65.02,65.03,64.92,64.98,44966.0,64.3685,64.3784,64.2695,64.3289,44966.0
2025-02-06 14:20:00,64.97,64.99,64.79,64.8,51371.0,64.319,64.3388,64.1408,64.1507,51371.0
2025-02-06 14:25:00,64.79,64.81,64.67,64.72,50512.0,64.1408,64.1606,64.022,64.0715,50512.0
2025-02-06 14:30:00,64.73,64.87,64.72,64.81,44695.0,64.0814,64.22,64.0715,64.1606,44695.0
2025-02-06 14:35:00,64.8,64.83,64.78,64.8,57989.0,64.1507,64.1804,64.1309,64.1507,57989.0
2025-02-06 14:40:00,64.8,64.9,64.77,64.83,42935.0,64.1507,64.2497,64.121,64.1804,42935.0
2025-02-06 14:45:00,64.83,64.84,64.77,64.82,35831.0,64.1804,64.1903,64.121,64.1705,35831.0
2025-02-06 14:50:00,64.82,64.83,64.72,64.78,78100.0,64.1705,64.1804,64.0715,64.1309,78100.0
2025-02-06 14:55:00,64.79,64.8,64.6,64.69,116311.0,64.1408,64.1507,63.9527,64.0418,116311.0
2025-02-06 15:00:00,64.69,64.7,64.56,64.61,57301.0,64.0418,64.0517,63.9131,63.9626,57301.0
2025-02-06 15:05:00,64.61,64.61,64.49,64.5,48167.0,63.9626,63.9626,63.8438,63.8537,48167.0
2025-02-06 15:10:00,64.5,64.52,64.33,64.42,85527.0,63.8537,63.8735,63.6854,63.7745,85527.0
2025-02-06 15:15:00,64.41,64.42,64.17,64.18,60660.0,63.7646,63.7745,63.527,63.5369,60660.0
2025-02-06 15:20:00,64.18,64.22,64.09,64.2,91412.0,63.5369,63.5765,63.4478,63.5567,91412.0
2025-02-06 15:25:00,64.2,64.33,64.19,64.26,74086.0,63.5567,63.6854,63.5468,63.6161,74086.0
2025-02-06 15:30:00,64.26,64.62,64.25,64.46,72709.0,63.6161,63.9725,63.6062,63.8141,72709.0
2025-02-06 15:35:00,64.46,64.59,64.46,64.55,64540.0,63.8141,63.9428,63.8141,63.9032,64540.0
2025-02-06 15:40:00,64.55,64.55,64.4,64.41,84680.0,63.9032,63.9032,63.7547,63.7646,84680.0
2025-02-06 15:45:00,64.4,64.6,64.33,64.58,98092.0,63.7547,63.9527,63.6854,63.9329,98092.0
2025-02-06 15:50:00,64.61,64.75,64.45,64.71,149217.0,63.9626,64.1012,63.8042,64.0616,149217.0
2025-02-06 15:55:00,64.7,64.84,64.24,64.25,1025296.0,64.0517,64.1903,63.5963,63.6062,1025296.0
2025-02-07 09:30:00,64.67,64.86,64.32,64.37,89347.0,64.022,64.2101,63.6755,63.725,89347.0
2025-02-07 09:35:00,64.42,64.62,63.92,64.43,96804.0,63.7745,63.9725,63.2795,63.7844,96804.0
2025-02-07 09:40:00,64.47,64.92,64.47,64.87,73668.0,63.824,64.2695,63.824,64.22,73668.0
2025-02-07 09:45:00,64.87,65.15,64.79,64.9,106556.0,64.22,64.4972,64.1408,64.2497,106556.0
2025-02-07 09:50:00,64.92,65.15,64.71,64.78,186929.0,64.2695,64.4972,64.0616,64.1309,186929.0
2025-02-07 09:55:00,64.78,65.15,64.64,65.15,45802.0,64.1309,64.4972,63.9923,64.4972,45802.0
2025-02-07 10:00:00,65.17,65.3,64.68,65.1,72989.0,64.517,64.6457,64.0319,64.4477,72989.0
2025-02-07 10:05:00,65.1,65.59,65.02,65.56,70127.0,64.4477,64.9328,64.3685,64.9031,70127.0
2025-02-07 10:10:00,65.56,65.57,65.18,65.44,62491.0,64.9031,64.913,64.5269,64.7843,62491.0
2025-02-07 10:15:00,65.45,65.49,65.07,65.41,40521.0,64.7942,64.8338,64.418,64.7546,40521.0
2025-02-07 10:20:00,65.45,65.65,65.33,65.4,40781.0,64.7942,64.9922,64.6754,64.7447,40781.0
2025-02-07 10:25:00,65.4,65.46,65.11,65.23,47150.0,64.7447,64.8041,64.4576,64.5764,47150.0
2025-02-07 10:30:00,65.23,65.48,65.22,65.47,18330.0,64.5764,64.8239,64.5665,64.814,18330.0
2025-02-07 10:35:00,65.45,65.54,65.17,65.23,23545.0,64.7942,64.8833,64.517,64.5764,23545.0
2025-02-07 10:40:00,65.23,65.35,65.1,65.23,17989.0,64.5764,64.6952,64.4477,64.5764,17989.0
2025-02-07 10:45:00,65.24,65.32,65.15,65.17,16533.0,64.5863,64.6655,64.4972,64.517,16533.0
2025-02-07 10:50:00,65.16,65.35,64.87,64.9,35438.0,64.5071,64.6952,64.22,64.2497,35438.0
2025-02-07 10:55:00,64.88,65.29,64.88,65.14,40044.0,64.2299,64.6358,64.2299,64.4873,40044.0
2025-02-07 11:00:00,65.07,65.12,64.85,64.97,43900.0,64.418,64.4675,64.2002,64.319,43900.0
2025-02-07 11:05:00,64.94,64.95,64.74,64.89,17535.0,64.2893,64.2992,64.0913,64.2398,17535.0
2025-02-07 11:10:00,64.92,64.92,64.52,64.6,16841.0,64.2695,64.2695,63.8735,63.9527,16841.0
2025-02-07 11:15:00,64.58,65.07,64.52,64.96,42346.0,63.9329,64.418,63.8735,64.3091,42346.0
2025-02-07 11:20:00,64.95,65.02,64.68,64.7,21525.0,64.2992,64.3685,64.0319,64.0517,21525.0
2025-02-07 11:25:00,64.65,64.77,64.5,64.66,40074.0,64.0022,64.121,63.8537,64.0121,40074.0
2025-02-07 11:30:00,64.64,64.89,64.62,64.81,16002.0,63.9923,64.2398,63.9725,64.1606,16002.0
2025-02-07 11:35:00,64.81,64.95,64.71,64.86,22486.0,64.1606,64.2992,64.0616,64.2101,22486.0
2025-02-07 11:40:00,64.86,64.9,64.59,64.61,55395.0,64.2101,64.2497,63.9428,63.9626,55395.0
2025-02-07 11:45:00,64.6,64.71,64.58,64.67,23724.0,63.9527,64.0616,63.9329,64.022,23724.0
2025-02-07 11:50:00,64.67,64.9,64.63,64.89,26349.0,64.022,64.2497,63.9824,64.2398,26349.0
2025-02-07 11:55:00,64.87,64.92,64.63,64.64,32817.0,64.22,64.2695,63.9824,63.9923,32817.0
2025-02-07 12:00:00,64.6,64.77,64.57,64.77,29515.0,63.9527,64.121,63.923,64.121,29515.0
2025-02-07 12:05:00,64.75,64.98,64.72,64.88,14005.0,64.1012,64.3289,64.0715,64.2299,14005.0
2025-02-07 12:10:00,64.84,64.88,64.7,64.8,19144.0,64.1903,64.2299,64.0517,64.1507,19144.0
2025-02-07 12:15:00,64.81,64.81,64.64,64.73,13602.0,64.1606,64.1606,63.9923,64.0814,13602.0
2025-02-07 12:20:00,64.68,64.73,64.56,64.67,23450.0,64.0319,64.0814,63.9131,64.022,23450.0
2025-02-07 12:25:00,64.69,64.69,64.53,64.65,13298.0,64.0418,64.0418,63.8834,64.0022,13298.0
2025-02-07 12:30:00,64.63,64.65,64.25,64.25,27584.0,63.9824,64.0022,63.6062,63.6062,27584.0
2025-02-07 12:35:00,64.27,64.68,64.27,64.64,18865.0,63.626,64.0319,63.626,63.9923,18865.0
2025-02-07 12:40:00,64.64,64.76,64.6,64.75,42208.0,63.9923,64.1111,63.9527,64.1012,42208.0
2025-02-07 12:45:00,64.72,64.75,64.59,64.68,25310.0,64.0715,64.1012,63.9428,64.0319,25310.0
2025-02-07 12:50:00,64.67,64.85,64.67,64.83,16889.0,64.022,64.2002,64.022,64.1804,16889.0
2025-02-07 12:55:00,64.85,64.92,64.8,64.91,16510.0,64.2002,64.2695,64.1507,64.2596,16510.0
2025-02-07 13:00:00,64.97,64.98,64.85,64.95,5405.0,64.319,64.3289,64.2002,64.2992,5405.0
2025-02-07 13:05:00,64.96,65.2,64.95,65.2,22051.0,64.3091,64.5467,64.2992,64.5467,22051.0
2025-02-07 13:10:00,65.2,65.2,65.08,65.2,21690.0,64.5467,64.5467,64.4279,64.5467,21690.0
2025-02-07 13:15:00,65.23,65.25,65.1,65.12,13366.0,64.5764,64.5962,64.4477,64.4675,13366.0
2025-02-07 13:20:00,65.09,65.09,64.94,64.99,17489.0,64.4378,64.4378,64.2893,64.3388,17489.0
2025-02-07 13:25:00,64.99,65.05,64.94,65.05,27360.0,64.3388,64.3982,64.2893,64.3982,27360.0
2025-02-07 13:30:00,65.03,65.11,64.98,65.1,31772.0,64.3784,64.4576,64.3289,64.4477,31772.0
2025-02-07 13:35:00,65.12,65.31,65.1,65.28,19544.0,64.4675,64.6556,64.4477,64.6259,19544.0
2025-02-07 13:40:00,65.25,65.3,65.07,65.26,16130.0,64.5962,64.6457,64.418,64.6061,16130.0
2025-02-07 13:45:00,65.24,65.25,65.17,65.23,8896.0,64.5863,64.5962,64.517,64.5764,8896.0
2025-02-07 13:50:00,65.23,65.24,65.02,65.12,20816.0,64.5764,64.5863,64.3685,64.4675,20816.0
2025-02-07 13:55:00,65.1,65.13,65.07,65.09,12549.0,64.4477,64.4774,64.418,64.4378,12549.0
2025-02-07 14:00:00,65.08,65.41,65.07,65.39,31655.0,64.4279,64.7546,64.418,64.7348,31655.0
2025-02-07 14:05:00,65.4,65.49,65.32,65.45,33101.0,64.7447,64.8338,64.6655,64.7942,33101.0
2025-02-07 14:10:00,65.47,65.47,65.37,65.42,16990.0,64.814,64.814,64.715,64.7645,16990.0
2025-02-07 14:15:00,65.44,65.5,65.24,65.3,73302.0,64.7843,64.8437,64.5863,64.6457,73302.0
2025-02-07 14:20:00,65.33,65.37,65.17,65.23,36551.0,64.6754,64.715,64.517,64.5764,36551.0
2025-02-07 14:25:00,65.22,65.29,65.21,65.22,20654.0,64.5665,64.6358,64.5566,64.5665,20654.0
2025-02-07 14:30:00,65.23,65.31,65.06,65.18,53508.0,64.5764,64.6556,64.4081,64.5269,53508.0
2025-02-07 14:35:00,65.16,65.18,64.95,64.97,32124.0,64.5071,64.5269,64.2992,64.319,32124.0
2025-02-07 14:40:00,64.97,64.97,64.83,64.87,23656.0,64.319,64.319,64.1804,64.22,23656.0
2025-02-07 14:45:00,64.87,64.99,64.87,64.97,18323.0,64.22,64.3388,64.22,64.319,18323.0
2025-02-07 14:50:00,64.96,65.04,64.96,65.02,13121.0,64.3091,64.3883,64.3091,64.3685,13121.0
2025-02-07 14:55:00,65.01,65.02,64.88,64.91,19997.0,64.3586,64.3685,64.2299,64.2596,19997.0
2025-02-07 15:00:00,64.89,65.03,64.89,64.92,14594.0,64.2398,64.3784,64.2398,64.2695,14594.0
2025-02-07 15:05:00,64.92,64.96,64.85,64.89,21492.0,64.2695,64.3091,64.2002,64.2398,21492.0
2025-02-07 15:10:00,64.88,64.98,64.86,64.92,20419.0,64.2299,64.3289,64.2101,64.2695,20419.0
2025-02-07 15:15:00,64.93,65.01,64.89,64.9,26417.0,64.2794,64.3586,64.2398,64.2497,26417.0
2025-02-07 15:20:00,64.9,64.94,64.83,64.86,30637.0,64.2497,64.2893,64.1804,64.2101,30637.0
2025-02-07 15:25:00,64.86,64.88,64.82,64.86,18294.0,64.2101,64.2299,64.1705,64.2101,18294.0
2025-02-07 15:30:00,64.87,65.13,64.83,65.13,73468.0,64.22,64.4774,64.1804,64.4774,73468.0
2025-02-07 15:35:00,65.13,65.15,64.96,65.04,40298.0,64.4774,64.4972,64.3091,64.3883,40298.0
2025-02-07 15:40:00,65.09,65.12,65.04,65.07,35227.0,64.4378,64.4675,64.3883,64.418,35227.0
2025-02-07 15:45:00,65.1,65.25,64.98,65.1,57561.0,64.4477,64.5962,64.3289,64.4477,57561.0
2025-02-07 15:50:00,65.11,65.23,64.99,65.04,81985.0,64.4576,64.5764,64.3388,64.3883,81985.0
2025-02-07 15:55:00,65.06,65.15,64.97,65.04,292394.0,64.4081,64.4972,64.319,64.3883,292394.0
2025-02-10 09:30:00,66.1,67.45,66.04,67.13,347361.0,65.4377,66.7742,65.3783,66.4574,347361.0
2025-02-10 09:35:00,67.14,67.2,66.12,66.52,51493.0,66.4673,66.5267,65.4575,65.8535,51493.0
2025-02-10 09:40:00,66.58,67.18,66.45,66.82,50406.0,65.9129,66.5069,65.7842,66.1505,50406.0
2025-02-10 09:45:00,66.85,67.28,66.74,66.97,54604.0,66.1802,66.6059,66.0713,66.299,54604.0
2025-02-10 09:50:00,67.08,67.37,66.72,66.74,102972.0,66.4079,66.695,66.0515,66.0713,102972.0
2025-02-10 09:55:00,66.75,67.39,66.71,67.29,55179.0,66.0812,66.7148,66.0416,66.6158,55179.0
2025-02-10 10:00:00,67.29,67.46,67.15,67.4,79106.0,66.6158,66.7841,66.4772,66.7247,79106.0
2025-02-10 10:05:00,67.4,67.42,66.96,67.19,98084.0,66.7247,66.7445,66.2891,66.5168,98084.0
2025-02-10 10:10:00,67.14,67.25,66.76,66.97,52359.0,66.4673,66.5762,66.0911,66.299,52359.0
2025-02-10 10:15:00,67.0,67.14,66.89,67.07,29463.0,66.3287,66.4673,66.2198,66.398,29463.0
2025-02-10 10:20:00,67.08,67.08,66.75,67.06,43080.0,66.4079,66.4079,66.0812,66.3881,43080.0
2025-02-10 10:25:00,67.03,67.34,66.87,67.33,87069.0,66.3584,66.6653,66.2,66.6554,87069.0
2025-02-10 10:30:00,67.36,67.36,67.01,67.08,57028.0,66.6851,66.6851,66.3386,66.4079,57028.0
2025-02-10 10:35:00,67.08,67.19,66.89,67.02,65510.0,66.4079,66.5168,66.2198,66.3485,65510.0
2025-02-10 10:40:00,67.03,67.28,67.0,67.18,45286.0,66.3584,66.6059,66.3287,66.5069,45286.0
2025-02-10 10:45:00,67.17,67.7,67.17,67.63,48755.0,66.497,67.0217,66.497,66.9524,48755.0
2025-02-10 10:50:00,67.61,67.76,67.48,67.61,35446.0,66.9326,67.0811,66.8039,66.9326,35446.0
2025-02-10 10:55:00,67.56,67.74,67.46,67.7,32188.0,66.8831,67.0613,66.7841,67.0217,32188.0
2025-02-10 11:00:00,67.76,67.85,67.68,67.82,20506.0,67.0811,67.1702,67.0019,67.1405,20506.0
2025-02-10 11:05:00,67.84,67.84,67.41,67.62,50170.0,67.1603,67.1603,66.7346,66.9425,50170.0
2025-02-10 11:10:00,67.6,67.78,67.53,67.7,24233.0,66.9227,67.1009,66.8534,67.0217,24233.0
2025-02-10 11:15:00,67.74,67.78,67.56,67.76,32622.0,67.0613,67.1009,66.8831,67.0811,32622.0
2025-02-10 11:20:00,67.76,67.77,67.31,67.32,21992.0,67.0811,67.091,66.6356,66.6455,21992.0
2025-02-10 11:25:00,67.34,67.42,67.25,67.27,34805.0,66.6653,66.7445,66.5762,66.596,34805.0
2025-02-10 11:30:00,67.31,67.34,67.06,67.19,27639.0,66.6356,66.6653,66.3881,66.5168,27639.0
2025-02-10 11:35:00,67.18,67.34,67.09,67.33,89737.0,66.5069,66.6653,66.4178,66.6554,89737.0
2025-02-10 11:40:00,67.33,67.9,67.26,67.87,42874.0,66.6554,67.2197,66.5861,67.19,42874.0
2025-02-10 11:45:00,67.91,68.22,67.89,68.21,42906.0,67.2296,67.5364,67.2098,67.5265,42906.0
2025-02-10 11:50:00,68.2,68.23,68.07,68.14,27285.0,67.5167,67.5463,67.388,67.4573,27285.0
2025-02-10 11:55:00,68.17,68.25,68.03,68.03,20455.0,67.487,67.5661,67.3484,67.3484,20455.0
2025-02-10 12:00:00,68.05,68.2,68.03,68.17,16891.0,67.3682,67.5167,67.3484,67.487,16891.0
2025-02-10 12:05:00,68.16,68.25,68.04,68.21,26608.0,67.4771,67.5661,67.3583,67.5265,26608.0
2025-02-10 12:10:00,68.23,68.24,67.98,68.05,17549.0,67.5463,67.5562,67.2989,67.3682,17549.0
2025-02-10 12:15:00,68.06,68.13,67.99,68.08,18997.0,67.3781,67.4474,67.3088,67.3979,18997.0
2025-02-10 12:20:00,68.09,68.23,68.05,68.12,23209.0,67.4078,67.5463,67.3682,67.4375,23209.0
2025-02-10 12:25:00,68.13,68.14,67.98,68.07,14389.0,67.4474,67.4573,67.2989,67.388,14389.0
2025-02-10 12:30:00,68.06,68.29,68.06,68.19,16449.0,67.3781,67.6057,67.3781,67.5068,16449.0
2025-02-10 12:35:00,68.19,68.27,68.19,68.25,9450.0,67.5068,67.5859,67.5068,67.5661,9450.0
2025-02-10 12:40:00,68.26,68.33,68.12,68.28,16362.0,67.576,67.6453,67.4375,67.5958,16362.0
2025-02-10 12:45:00,68.28,68.29,68.14,68.22,10556.0,67.5958,67.6057,67.4573,67.5364,10556.0
2025-02-10 12:50:00,68.24,68.29,68.12,68.15,13742.0,67.5562,67.6057,67.4375,67.4672,13742.0
2025-02-10 12:55:00,68.13,68.26,68.12,68.19,13350.0,67.4474,67.576,67.4375,67.5068,13350.0
2025-02-10 13:00:00,68.16,68.32,68.16,68.29,24934.0,67.4771,67.6354,67.4771,67.6057,24934.0
2025-02-10 13:05:00,68.29,68.54,68.29,68.51,43371.0,67.6057,67.8532,67.6057,67.8235,43371.0
2025-02-10 13:10:00,68.49,68.57,68.43,68.53,23586.0,67.8037,67.8829,67.7443,67.8433,23586.0
2025-02-10 13:15:00,68.53,68.64,68.5,68.59,27224.0,67.8433,67.9522,67.8136,67.9027,27224.0
2025-02-10 13:20:00,68.59,68.69,68.56,68.67,39794.0,67.9027,68.0017,67.873,67.9819,39794.0
2025-02-10 13:25:00,68.67,68.69,68.5,68.57,20506.0,67.9819,68.0017,67.8136,67.8829,20506.0
2025-02-10 13:30:00,68.59,68.73,68.55,68.69,25750.0,67.9027,68.0413,67.8631,68.0017,25750.0
2025-02-10 13:35:00,68.73,68.76,68.62,68.62,28119.0,68.0413,68.071,67.9324,67.9324,28119.0
2025-02-10 13:40:00,68.62,68.72,68.52,68.52,18778.0,67.9324,68.0314,67.8334,67.8334,18778.0
2025-02-10 13:45:00,68.53,68.6,68.49,68.53,36738.0,67.8433,67.9126,67.8037,67.8433,36738.0
2025-02-10 13:50:00,68.55,68.62,68.47,68.47,20596.0,67.8631,67.9324,67.7839,67.7839,20596.0
2025-02-10 13:55:00,68.45,68.45,68.29,68.38,25129.0,67.7641,67.7641,67.6057,67.6948,25129.0
2025-02-10 14:00:00,68.38,68.41,68.23,68.23,19918.0,67.6948,67.7245,67.5463,67.5463,19918.0
2025-02-10 14:05:00,68.22,68.31,68.16,68.31,18791.0,67.5364,67.6255,67.4771,67.6255,18791.0
2025-02-10 14:10:00,68.31,68.31,68.22,68.27,14351.0,67.6255,67.6255,67.5364,67.5859,14351.0
2025-02-10 14:15:00,68.26,68.44,68.26,68.4,18551.0,67.576,67.7542,67.576,67.7146,18551.0
2025-02-10 14:20:00,68.43,68.53,68.38,68.53,26931.0,67.7443,67.8433,67.6948,67.8433,26931.0
2025-02-10 14:25:00,68.54,68.65,68.52,68.63,14131.0,67.8532,67.9621,67.8334,67.9423,14131.0
2025-02-10 14:30:00,68.63,68.68,68.58,68.64,23897.0,67.9423,67.9918,67.8928,67.9522,23897.0
2025-02-10 14:35:00,68.66,68.79,68.63,68.76,16682.0,67.972,68.1007,67.9423,68.071,16682.0
2025-02-10 14:40:00,68.76,68.79,68.67,68.67,17104.0,68.071,68.1007,67.9819,67.9819,17104.0
2025-02-10 14:45:00,68.67,68.7,68.45,68.45,22044.0,67.9819,68.0116,67.7641,67.7641,22044.0
2025-02-10 14:50:00,68.47,68.53,68.41,68.51,13006.0,67.7839,67.8433,67.7245,67.8235,13006.0
2025-02-10 14:55:00,68.53,68.55,68.39,68.44,25382.0,67.8433,67.8631,67.7047,67.7542,25382.0
2025-02-10 15:00:00,68.43,68.54,68.42,68.48,19531.0,67.7443,67.8532,67.7344,67.7938,19531.0
2025-02-10 15:05:00,68.49,68.49,68.39,68.44,15985.0,67.8037,67.8037,67.7047,67.7542,15985.0
2025-02-10 15:10:00,68.44,68.55,68.44,68.47,19366.0,67.7542,67.8631,67.7542,67.7839,19366.0
2025-02-10 15:15:00,68.48,68.73,68.43,68.69,36140.0,67.7938,68.0413,67.7443,68.0017,36140.0
2025-02-10 15:20:00,68.7,68.83,68.62,68.78,45845.0,68.0116,68.1403,67.9324,68.0908,45845.0
2025-02-10 15:25:00,68.76,68.9,68.76,68.88,33054.0,68.071,68.2096,68.071,68.1898,33054.0
2025-02-10 15:30:00,68.87,68.88,68.67,68.8,60097.0,68.1799,68.1898,67.9819,68.1106,60097.0
2025-02-10 15:35:00,68.81,69.04,68.8,68.92,72196.0,68.1205,68.3482,68.1106,68.2294,72196.0
2025-02-10 15:40:00,68.95,69.03,68.84,68.99,54296.0,68.2591,68.3383,68.1502,68.2987,54296.0
2025-02-10 15:45:00,68.99,69.02,68.85,69.01,76342.0,68.2987,68.3284,68.1601,68.3185,76342.0
2025-02-10 15:50:00,69.03,69.2,68.94,68.97,110607.0,68.3383,68.5066,68.2492,68.2789,110607.0
2025-02-10 15:55:00,68.96,69.08,68.7,68.71,258170.0,68.269,68.3878,68.0116,68.0215,258170.0
2025-02-11 09:30:00,68.51,69.95,68.51,69.84,217673.0,67.8235,69.2491,67.8235,69.1402,217673.0
2025-02-11 09:35:00,69.72,69.9,69.51,69.67,82113.0,69.0214,69.1996,68.8135,68.9719,82113.0
2025-02-11 09:40:00,69.68,69.82,69.28,69.7,89874.0,68.9818,69.1204,68.5858,69.0016,89874.0
2025-02-11 09:45:00,69.7,69.9,69.61,69.77,57864.0,69.0016,69.1996,68.9125,69.0709,57864.0
2025-02-11 09:50:00,69.89,70.04,69.43,69.64,91691.0,69.1897,69.3382,68.7343,68.9422,91691.0
2025-02-11 09:55:00,69.65,69.68,69.22,69.42,74434.0,68.9521,68.9818,68.5264,68.7244,74434.0
2025-02-11 10:00:00,69.37,69.45,68.81,69.03,64445.0,68.6749,68.7541,68.1205,68.3383,64445.0
2025-02-11 10:05:00,69.01,69.28,68.97,69.16,60421.0,68.3185,68.5858,68.2789,68.467,60421.0
2025-02-11 10:10:00,69.16,69.4,69.1,69.4,51243.0,68.467,68.7046,68.4076,68.7046,51243.0
2025-02-11 10:15:00,69.37,69.56,69.28,69.52,83269.0,68.6749,68.863,68.5858,68.8234,83269.0
2025-02-11 10:20:00,69.5,69.67,69.43,69.65,38342.0,68.8036,68.9719,68.7343,68.9521,38342.0
2025-02-11 10:25:00,69.64,69.95,69.61,69.68,354420.0,68.9422,69.2491,68.9125,68.9818,354420.0
2025-02-11 10:30:00,69.72,69.87,69.68,69.72,26211.0,69.0214,69.1699,68.9818,69.0214,26211.0
2025-02-11 10:35:00,69.7,69.84,69.61,69.64,30755.0,69.0016,69.1402,68.9125,68.9422,30755.0
2025-02-11 10:40:00,69.64,69.66,69.03,69.12,96977.0,68.9422,68.962,68.3383,68.4274,96977.0
2025-02-11 10:45:00,69.12,69.5,69.07,69.44,23045.0,68.4274,68.8036,68.3779,68.7442,23045.0
2025-02-11 10:50:00,69.39,69.44,69.3,69.4,21316.0,68.6947,68.7442,68.6056,68.7046,21316.0
2025-02-11 10:55:00,69.38,69.52,69.31,69.5,23073.0,68.6848,68.8234,68.6155,68.8036,23073.0
2025-02-11 11:00:00,69.52,69.83,69.52,69.79,16364.0,68.8234,69.1303,68.8234,69.0907,16364.0
2025-02-11 11:05:00,69.76,70.02,69.69,69.96,33923.0,69.061,69.3184,68.9917,69.259,33923.0
2025-02-11 11:10:00,69.98,70.15,69.93,70.14,39470.0,69.2788,69.4471,69.2293,69.4372,39470.0
2025-02-11 11:15:00,70.13,70.43,70.1,70.3,75152.0,69.4273,69.7243,69.3976,69.5956,75152.0
2025-02-11 11:20:00,70.3,70.41,70.2,70.38,74555.0,69.5956,69.7045,69.4966,69.6748,74555.0
2025-02-11 11:25:00,70.36,70.49,70.27,70.37,68015.0,69.655,69.7837,69.5659,69.6649,68015.0
2025-02-11 11:30:00,70.36,70.4,70.17,70.3,35095.0,69.655,69.6946,69.4669,69.5956,35095.0
2025-02-11 11:35:00,70.26,70.41,70.14,70.22,38677.0,69.556,69.7045,69.4372,69.5164,38677.0
2025-02-11 11:40:00,70.22,70.22,70.01,70.11,24800.0,69.5164,69.5164,69.3085,69.4075,24800.0
2025-02-11 11:45:00,70.14,70.14,69.95,70.03,24638.0,69.4372,69.4372,69.2491,69.3283,24638.0
2025-02-11 11:50:00,70.06,70.06,69.75,69.82,15856.0,69.358,69.358,69.0511,69.1204,15856.0
2025-02-11 11:55:00,69.84,69.9,69.51,69.84,22120.0,69.1402,69.1996,68.8135,69.1402,22120.0
2025-02-11 12:00:00,69.8,70.22,69.8,70.2,29651.0,69.1006,69.5164,69.1006,69.4966,29651.0
2025-02-11 12:05:00,70.2,70.42,70.17,70.34,93617.0,69.4966,69.7144,69.4669,69.6352,93617.0
2025-02-11 12:10:00,70.34,70.4,70.27,70.36,20902.0,69.6352,69.6946,69.5659,69.655,20902.0
2025-02-11 12:15:00,70.36,70.48,70.27,70.45,50125.0,69.655,69.7738,69.5659,69.7441,50125.0
2025-02-11 12:20:00,70.47,70.63,70.44,70.58,30998.0,69.7639,69.9223,69.7342,69.8728,30998.0
2025-02-11 12:25:00,70.6,70.73,70.54,70.65,30576.0,69.8926,70.0213,69.8332,69.9421,30576.0
2025-02-11 12:30:00,70.65,70.8,70.63,70.66,37960.0,69.9421,70.0906,69.9223,69.952,37960.0
2025-02-11 12:35:00,70.65,70.65,70.46,70.52,16023.0,69.9421,69.9421,69.754,69.8134,16023.0
2025-02-11 12:40:00,70.5,70.54,70.38,70.48,25915.0,69.7936,69.8332,69.6748,69.7738,25915.0
2025-02-11 12:45:00,70.47,70.62,70.43,70.53,19878.0,69.7639,69.9124,69.7243,69.8233,19878.0
2025-02-11 12:50:00,70.54,70.71,70.54,70.65,26398.0,69.8332,70.0015,69.8332,69.9421,26398.0
2025-02-11 12:55:00,70.65,70.8,70.63,70.75,47733.0,69.9421,70.0906,69.9223,70.0411,47733.0
2025-02-11 13:00:00,70.74,70.86,70.54,70.58,46965.0,70.0312,70.15,69.8332,69.8728,46965.0
2025-02-11 13:05:00,70.58,70.65,70.47,70.63,14781.0,69.8728,69.9421,69.7639,69.9223,14781.0
2025-02-11 13:10:00,70.63,70.65,70.56,70.6,23726.0,69.9223,69.9421,69.853,69.8926,23726.0
2025-02-11 13:15:00,70.6,70.66,70.41,70.42,37803.0,69.8926,69.952,69.7045,69.7144,37803.0
2025-02-11 13:20:00,70.42,70.49,70.39,70.43,20508.0,69.7144,69.7837,69.6847,69.7243,20508.0
2025-02-11 13:25:00,70.44,70.49,70.38,70.4,18683.0,69.7342,69.7837,69.6748,69.6946,18683.0
2025-02-11 13:30:00,70.4,70.42,70.36,70.38,17081.0,69.6946,69.7144,69.655,69.6748,17081.0
2025-02-11 13:35:00,70.38,70.43,70.18,70.43,46232.0,69.6748,69.7243,69.4768,69.7243,46232.0
2025-02-11 13:40:00,70.41,70.47,70.32,70.47,18909.0,69.7045,69.7639,69.6154,69.7639,18909.0
2025-02-11 13:45:00,70.45,70.61,70.44,70.53,32236.0,69.7441,69.9025,69.7342,69.8233,32236.0
2025-02-11 13:50:00,70.53,70.55,70.48,70.5,23755.0,69.8233,69.8431,69.7738,69.7936,23755.0
2025-02-11 13:55:00,70.5,70.59,70.49,70.56,24564.0,69.7936,69.8827,69.7837,69.853,24564.0
2025-02-11 14:00:00,70.55,70.6,70.53,70.59,25402.0,69.8431,69.8926,69.8233,69.8827,25402.0
2025-02-11 14:05:00,70.59,70.73,70.59,70.72,37829.0,69.8827,70.0213,69.8827,70.0114,37829.0
2025-02-11 14:10:00,70.72,70.74,70.58,70.74,21482.0,70.0114,70.0312,69.8728,70.0312,21482.0
2025-02-11 14:15:00,70.72,70.74,70.46,70.55,29635.0,70.0114,70.0312,69.754,69.8431,29635.0
2025-02-11 14:20:00,70.55,70.63,70.45,70.62,28346.0,69.8431,69.9223,69.7441,69.9124,28346.0
2025-02-11 14:25:00,70.63,70.63,70.45,70.56,23858.0,69.9223,69.9223,69.7441,69.853,23858.0
2025-02-11 14:30:00,70.55,70.56,70.39,70.52,22403.0,69.8431,69.853,69.6847,69.8134,22403.0
2025-02-11 14:35:00,70.56,70.65,70.43,70.45,46168.0,69.853,69.9421,69.7243,69.7441,46168.0
2025-02-11 14:40:00,70.45,70.48,70.32,70.34,26343.0,69.7441,69.7738,69.6154,69.6352,26343.0
2025-02-11 14:45:00,70.34,70.48,70.3,70.45,26218.0,69.6352,69.7738,69.5956,69.7441,26218.0
2025-02-11 14:50:00,70.45,70.54,70.41,70.5,40220.0,69.7441,69.8332,69.7045,69.7936,40220.0
2025-02-11 14:55:00,70.49,70.6,70.29,70.31,22126.0,69.7837,69.8926,69.5857,69.6055,22126.0
2025-02-11 15:00:00,70.33,70.38,70.27,70.36,20428.0,69.6253,69.6748,69.5659,69.655,20428.0
2025-02-11 15:05:00,70.36,70.51,70.34,70.49,25991.0,69.655,69.8035,69.6352,69.7837,25991.0
2025-02-11 15:10:00,70.5,70.54,70.37,70.52,20568.0,69.7936,69.8332,69.6649,69.8134,20568.0
2025-02-11 15:15:00,70.52,70.6,70.47,70.6,21180.0,69.8134,69.8926,69.7639,69.8926,21180.0
2025-02-11 15:20:00,70.61,70.72,70.6,70.6,38601.0,69.9025,70.0114,69.8926,69.8926,38601.0
2025-02-11 15:25:00,70.6,70.65,70.37,70.45,64905.0,69.8926,69.9421,69.6649,69.7441,64905.0
2025-02-11 15:30:00,70.45,70.69,70.41,70.69,54571.0,69.7441,69.9817,69.7045,69.9817,54571.0
2025-02-11 15:35:00,70.68,70.86,70.67,70.86,70080.0,69.9718,70.15,69.9619,70.15,70080.0
2025-02-11 15:40:00,70.85,70.87,70.74,70.79,58437.0,70.1401,70.1599,70.0312,70.0807,58437.0
2025-02-11 15:45:00,70.79,70.81,70.38,70.4,70727.0,70.0807,70.1005,69.6748,69.6946,70727.0
2025-02-11 15:50:00,70.42,70.57,70.42,70.52,85841.0,69.7144,69.8629,69.7144,69.8134,85841.0
2025-02-11 15:55:00,70.54,70.83,70.54,70.71,354736.0,69.8332,70.1203,69.8332,70.0015,354736.0
2025-02-12 09:30:00,70.0,70.17,68.86,69.21,89287.0,69.2986,69.4669,68.17,68.5165,89287.0
2025-02-12 09:35:00,69.16,69.49,69.07,69.38,53212.0,68.467,68.7937,68.3779,68.6848,53212.0
2025-02-12 09:40:00,69.38,69.64,69.28,69.64,18585.0,68.6848,68.9422,68.5858,68.9422,18585.0
2025-02-12 09:45:00,69.64,69.77,69.49,69.67,25766.0,68.9422,69.0709,68.7937,68.9719,25766.0
2025-02-12 09:50:00,69.65,69.71,69.43,69.63,27195.0,68.9521,69.0115,68.7343,68.9323,27195.0
2025-02-12 09:55:00,69.66,69.72,69.45,69.67,12482.0,68.962,69.0214,68.7541,68.9719,12482.0
2025-02-12 10:00:00,69.64,69.89,69.64,69.72,32588.0,68.9422,69.1897,68.9422,69.0214,32588.0
2025-02-12 10:05:00,69.7,69.77,69.55,69.71,23715.0,69.0016,69.0709,68.8531,69.0115,23715.0
2025-02-12 10:10:00,69.72,69.76,69.42,69.54,17410.0,69.0214,69.061,68.7244,68.8432,17410.0
2025-02-12 10:15:00,69.59,69.71,69.43,69.57,29112.0,68.8927,69.0115,68.7343,68.8729,29112.0
2025-02-12 10:20:00,69.61,69.67,69.45,69.53,16762.0,68.9125,68.9719,68.7541,68.8333,16762.0
2025-02-12 10:25:00,69.46,69.71,69.39,69.7,19614.0,68.764,69.0115,68.6947,69.0016,19614.0
2025-02-12 10:30:00,69.73,69.77,69.51,69.62,33961.0,69.0313,69.0709,68.8135,68.9224,33961.0
2025-02-12 10:35:00,69.62,69.82,69.53,69.7,48150.0,68.9224,69.1204,68.8333,69.0016,48150.0
2025-02-12 10:40:00,69.69,70.02,69.68,70.01,19845.0,68.9917,69.3184,68.9818,69.3085,19845.0
2025-02-12 10:45:00,70.01,70.02,69.67,69.74,32498.0,69.3085,69.3184,68.9719,69.0412,32498.0
2025-02-12 10:50:00,69.72,69.89,69.59,69.59,19479.0,69.0214,69.1897,68.8927,68.8927,19479.0
2025-02-12 10:55:00,69.67,69.7,69.55,69.6,16646.0,68.9719,69.0016,68.8531,68.9026,16646.0
2025-02-12 11:00:00,69.58,69.64,69.37,69.38,56349.0,68.8828,68.9422,68.6749,68.6848,56349.0
2025-02-12 11:05:00,69.41,69.53,69.35,69.46,24709.0,68.7145,68.8333,68.6551,68.764,24709.0
2025-02-12 11:10:00,69.43,69.56,69.32,69.39,17563.0,68.7343,68.863,68.6254,68.6947,17563.0
2025-02-12 11:15:00,69.37,69.42,69.13,69.22,30676.0,68.6749,68.7244,68.4373,68.5264,30676.0
2025-02-12 11:20:00,69.23,69.33,69.15,69.15,22936.0,68.5363,68.6353,68.4571,68.4571,22936.0
2025-02-12 11:25:00,69.18,69.19,69.06,69.12,24727.0,68.4868,68.4967,68.368,68.4274,24727.0
2025-02-12 11:30:00,69.09,69.14,68.99,69.07,37268.0,68.3977,68.4472,68.2987,68.3779,37268.0
2025-02-12 11:35:00,69.09,69.09,68.88,68.89,90937.0,68.3977,68.3977,68.1898,68.1997,90937.0
2025-02-12 11:40:00,68.89,68.89,68.57,68.77,66146.0,68.1997,68.1997,67.8829,68.0809,66146.0
2025-02-12 11:45:00,68.77,68.86,68.7,68.73,113271.0,68.0809,68.17,68.0116,68.0413,113271.0
2025-02-12 11:50:00,68.76,68.88,68.74,68.74,49338.0,68.071,68.1898,68.0512,68.0512,49338.0
2025-02-12 11:55:00,68.71,68.74,68.5,68.63,30505.0,68.0215,68.0512,67.8136,67.9423,30505.0
2025-02-12 12:00:00,68.64,69.09,68.62,68.95,35327.0,67.9522,68.3977,67.9324,68.2591,35327.0
2025-02-12 12:05:00,68.91,68.91,68.7,68.77,15749.0,68.2195,68.2195,68.0116,68.0809,15749.0
2025-02-12 12:10:00,68.79,68.91,68.74,68.85,29509.0,68.1007,68.2195,68.0512,68.1601,29509.0
2025-02-12 12:15:00,68.85,68.88,68.7,68.81,14572.0,68.1601,68.1898,68.0116,68.1205,14572.0
2025-02-12 12:20:00,68.81,68.9,68.79,68.88,17152.0,68.1205,68.2096,68.1007,68.1898,17152.0
2025-02-12 12:25:00,68.88,68.94,68.81,68.9,17171.0,68.1898,68.2492,68.1205,68.2096,17171.0
2025-02-12 12:30:00,68.92,69.0,68.66,68.7,29209.0,68.2294,68.3086,67.972,68.0116,29209.0
2025-02-12 12:35:00,68.69,68.7,68.52,68.65,25591.0,68.0017,68.0116,67.8334,67.9621,25591.0
2025-02-12 12:40:00,68.65,68.7,68.55,68.59,21397.0,67.9621,68.0116,67.8631,67.9027,21397.0
2025-02-12 12:45:00,68.57,68.6,68.45,68.52,35551.0,67.8829,67.9126,67.7641,67.8334,35551.0
2025-02-12 12:50:00,68.52,68.67,68.51,68.62,23906.0,67.8334,67.9819,67.8235,67.9324,23906.0
2025-02-12 12:55:00,68.63,68.67,68.51,68.52,20951.0,67.9423,67.9819,67.8235,67.8334,20951.0
2025-02-12 13:00:00,68.47,68.58,68.36,68.41,15120.0,67.7839,67.8928,67.675,67.7245,15120.0
2025-02-12 13:05:00,68.41,68.45,68.3,68.3,15200.0,67.7245,67.7641,67.6156,67.6156,15200.0
2025-02-12 13:10:00,68.33,68.49,68.3,68.46,23061.0,67.6453,67.8037,67.6156,67.774,23061.0
2025-02-12 13:15:00,68.46,68.53,68.45,68.51,12392.0,67.774,67.8433,67.7641,67.8235,12392.0
2025-02-12 13:20:00,68.5,68.51,68.41,68.44,17851.0,67.8136,67.8235,67.7245,67.7542,17851.0
2025-02-12 13:25:00,68.43,68.61,68.42,68.55,25084.0,67.7443,67.9225,67.7344,67.8631,25084.0
2025-02-12 13:30:00,68.56,68.63,68.53,68.63,15758.0,67.873,67.9423,67.8433,67.9423,15758.0
2025-02-12 13:35:00,68.64,68.65,68.6,68.62,13810.0,67.9522,67.9621,67.9126,67.9324,13810.0
2025-02-12 13:40:00,68.63,68.67,68.6,68.65,14359.0,67.9423,67.9819,67.9126,67.9621,14359.0
2025-02-12 13:45:00,68.66,68.95,68.65,68.91,35186.0,67.972,68.2591,67.9621,68.2195,35186.0
2025-02-12 13:50:00,68.91,68.91,68.7,68.72,29326.0,68.2195,68.2195,68.0116,68.0314,29326.0
2025-02-12 13:55:00,68.72,68.74,68.68,68.69,15287.0,68.0314,68.0512,67.9918,68.0017,15287.0
2025-02-12 14:00:00,68.68,68.88,68.65,68.88,26758.0,67.9918,68.1898,67.9621,68.1898,26758.0
2025-02-12 14:05:00,68.87,68.87,68.72,68.79,20314.0,68.1799,68.1799,68.0314,68.1007,20314.0
2025-02-12 14:10:00,68.79,68.92,68.78,68.9,31068.0,68.1007,68.2294,68.0908,68.2096,31068.0
2025-02-12 14:15:00,68.9,68.95,68.8,68.82,29258.0,68.2096,68.2591,68.1106,68.1304,29258.0
2025-02-12 14:20:00,68.82,68.84,68.68,68.7,34096.0,68.1304,68.1502,67.9918,68.0116,34096.0
2025-02-12 14:25:00,68.68,68.68,68.56,68.56,23438.0,67.9918,67.9918,67.873,67.873,23438.0
2025-02-12 14:30:00,68.56,68.67,68.56,68.6,21642.0,67.873,67.9819,67.873,67.9126,21642.0
2025-02-12 14:35:00,68.61,68.78,68.59,68.78,11974.0,67.9225,68.0908,67.9027,68.0908,11974.0
2025-02-12 14:40:00,68.77,68.77,68.65,68.65,23538.0,68.0809,68.0809,67.9621,67.9621,23538.0
2025-02-12 14:45:00,68.66,68.84,68.64,68.83,18334.0,67.972,68.1502,67.9522,68.1403,18334.0
2025-02-12 14:50:00,68.83,68.85,68.64,68.7,25146.0,68.1403,68.1601,67.9522,68.0116,25146.0
2025-02-12 14:55:00,68.72,68.74,68.67,68.68,24949.0,68.0314,68.0512,67.9819,67.9918,24949.0
2025-02-12 15:00:00,68.7,68.83,68.69,68.82,13515.0,68.0116,68.1403,68.0017,68.1304,13515.0
2025-02-12 15:05:00,68.82,68.91,68.75,68.91,31173.0,68.1304,68.2195,68.0611,68.2195,31173.0
2025-02-12 15:10:00,68.91,68.99,68.9,68.92,43560.0,68.2195,68.2987,68.2096,68.2294,43560.0
2025-02-12 15:15:00,68.92,68.97,68.82,68.92,71434.0,68.2294,68.2789,68.1304,68.2294,71434.0
2025-02-12 15:20:00,68.92,69.0,68.89,68.99,33933.0,68.2294,68.3086,68.1997,68.2987,33933.0
2025-02-12 15:25:00,68.99,69.03,68.97,69.02,42492.0,68.2987,68.3383,68.2789,68.3284,42492.0
2025-02-12 15:30:00,69.04,69.29,69.03,69.27,35408.0,68.3482,68.5957,68.3383,68.5759,35408.0
2025-02-12 15:35:00,69.27,69.46,69.27,69.43,42223.0,68.5759,68.764,68.5759,68.7343,42223.0
2025-02-12 15:40:00,69.43,69.43,69.3,69.36,45324.0,68.7343,68.7343,68.6056,68.665,45324.0
2025-02-12 15:45:00,69.36,69.41,69.15,69.39,53498.0,68.665,68.7145,68.4571,68.6947,53498.0
2025-02-12 15:50:00,69.43,69.55,69.23,69.26,103627.0,68.7343,68.8531,68.5363,68.566,103627.0
2025-02-12 15:55:00,69.28,69.29,69.0,69.03,376187.0,68.5858,68.5957,68.3086,68.3383,376187.0
2025-02-13 09:30:00,69.28,69.53,68.83,69.17,70059.0,68.5858,68.8333,68.1403,68.4769,70059.0
2025-02-13 09:35:00,69.24,69.24,68.72,69.15,17889.0,68.5462,68.5462,68.0314,68.4571,17889.0
2025-02-13 09:40:00,69.14,69.44,69.1,69.37,21593.0,68.4472,68.7442,68.4076,68.6749,21593.0
2025-02-13 09:45:00,69.43,69.43,69.11,69.19,11408.0,68.7343,68.7343,68.4175,68.4967,11408.0
2025-02-13 09:50:00,69.15,69.19,69.03,69.12,17296.0,68.4571,68.4967,68.3383,68.4274,17296.0
2025-02-13 09:55:00,69.08,69.14,69.01,69.11,14698.0,68.3878,68.4472,68.3185,68.4175,14698.0
2025-02-13 10:00:00,69.09,69.3,69.04,69.3,23551.0,68.3977,68.6056,68.3482,68.6056,23551.0
2025-02-13 10:05:00,69.21,69.23,68.62,68.73,22971.0,68.5165,68.5363,67.9324,68.0413,22971.0
2025-02-13 10:10:00,68.69,68.9,68.68,68.89,9880.0,68.0017,68.2096,67.9918,68.1997,9880.0
2025-02-13 10:15:00,68.84,69.07,68.83,69.06,12259.0,68.1502,68.3779,68.1403,68.368,12259.0
2025-02-13 10:20:00,69.04,69.08,68.93,69.04,17854.0,68.3482,68.3878,68.2393,68.3482,17854.0
2025-02-13 10:25:00,69.05,69.06,68.74,68.83,17752.0,68.3581,68.368,68.0512,68.1403,17752.0
2025-02-13 10:30:00,68.85,68.96,68.75,68.95,12281.0,68.1601,68.269,68.0611,68.2591,12281.0
2025-02-13 10:35:00,69.0,69.09,68.78,69.06,19008.0,68.3086,68.3977,68.0908,68.368,19008.0
2025-02-13 10:40:00,69.06,69.17,68.93,69.09,34368.0,68.368,68.4769,68.2393,68.3977,34368.0
2025-02-13 10:45:00,69.07,69.08,68.66,68.72,16186.0,68.3779,68.3878,67.972,68.0314,16186.0
2025-02-13 10:50:00,68.72,68.72,68.45,68.53,19728.0,68.0314,68.0314,67.7641,67.8433,19728.0
2025-02-13 10:55:00,68.56,68.56,68.41,68.52,23954.0,67.873,67.873,67.7245,67.8334,23954.0
2025-02-13 11:00:00,68.53,68.69,68.51,68.63,16335.0,67.8433,68.0017,67.8235,67.9423,16335.0
2025-02-13 11:05:00,68.69,68.94,68.69,68.9,10276.0,68.0017,68.2492,68.0017,68.2096,10276.0
2025-02-13 11:10:00,68.86,69.08,68.85,68.88,11463.0,68.17,68.3878,68.1601,68.1898,11463.0
2025-02-13 11:15:00,68.92,68.98,68.88,68.97,10251.0,68.2294,68.2888,68.1898,68.2789,10251.0
2025-02-13 11:20:00,68.99,69.15,68.99,69.11,13342.0,68.2987,68.4571,68.2987,68.4175,13342.0
2025-02-13 11:25:00,69.11,69.37,69.07,69.35,41564.0,68.4175,68.6749,68.3779,68.6551,41564.0
2025-02-13 11:30:00,69.33,69.38,68.94,68.95,69033.0,68.6353,68.6848,68.2492,68.2591,69033.0
2025-02-13 11:35:00,68.95,69.09,68.87,68.9,20432.0,68.2591,68.3977,68.1799,68.2096,20432.0
2025-02-13 11:40:00,68.9,68.94,68.86,68.86,39461.0,68.2096,68.2492,68.17,68.17,39461.0
2025-02-13 11:45:00,68.85,69.01,68.84,68.88,29001.0,68.1601,68.3185,68.1502,68.1898,29001.0
2025-02-13 11:50:00,68.91,68.91,68.66,68.7,21219.0,68.2195,68.2195,67.972,68.0116,21219.0
2025-02-13 11:55:00,68.74,68.81,68.66,68.8,34122.0,68.0512,68.1205,67.972,68.1106,34122.0
2025-02-13 12:00:00,68.82,68.94,68.77,68.9,31011.0,68.1304,68.2492,68.0809,68.2096,31011.0
2025-02-13 12:05:00,68.91,68.95,68.83,68.87,46945.0,68.2195,68.2591,68.1403,68.1799,46945.0
2025-02-13 12:10:00,68.87,68.91,68.78,68.8,48465.0,68.1799,68.2195,68.0908,68.1106,48465.0
2025-02-13 12:15:00,68.8,68.8,68.58,68.59,28243.0,68.1106,68.1106,67.8928,67.9027,28243.0
2025-02-13 12:20:00,68.6,68.62,68.26,68.31,40171.0,67.9126,67.9324,67.576,67.6255,40171.0
2025-02-13 12:25:00,68.31,68.48,68.3,68.39,16438.0,67.6255,67.7938,67.6156,67.7047,16438.0
2025-02-13 12:30:00,68.42,68.49,68.38,68.45,11366.0,67.7344,67.8037,67.6948,67.7641,11366.0
2025-02-13 12:35:00,68.46,68.57,68.43,68.49,12356.0,67.774,67.8829,67.7443,67.8037,12356.0
2025-02-13 12:40:00,68.45,68.49,68.4,68.42,12797.0,67.7641,67.8037,67.7146,67.7344,12797.0
2025-02-13 12:45:00,68.39,68.46,68.34,68.45,11643.0,67.7047,67.774,67.6552,67.7641,11643.0
2025-02-13 12:50:00,68.44,68.44,68.16,68.2,11775.0,67.7542,67.7542,67.4771,67.5167,11775.0
2025-02-13 12:55:00,68.23,68.3,68.16,68.18,7021.0,67.5463,67.6156,67.4771,67.4969,7021.0
2025-02-13 13:00:00,68.23,68.23,68.02,68.03,25941.0,67.5463,67.5463,67.3385,67.3484,25941.0
2025-02-13 13:05:00,68.03,68.11,68.01,68.09,10463.0,67.3484,67.4276,67.3286,67.4078,10463.0
2025-02-13 13:10:00,68.09,68.33,68.07,68.09,118939.0,67.4078,67.6453,67.388,67.4078,118939.0
2025-02-13 13:15:00,68.09,68.25,68.09,68.23,17829.0,67.4078,67.5661,67.4078,67.5463,17829.0
2025-02-13 13:20:00,68.25,68.25,67.97,67.98,27975.0,67.5661,67.5661,67.289,67.2989,27975.0
2025-02-13 13:25:00,67.99,68.25,67.91,68.18,43859.0,67.3088,67.5661,67.2296,67.4969,43859.0
2025-02-13 13:30:00,68.2,68.25,68.17,68.2,9131.0,67.5167,67.5661,67.487,67.5167,9131.0
2025-02-13 13:35:00,68.2,68.38,68.17,68.37,26546.0,67.5167,67.6948,67.487,67.6849,26546.0
2025-02-13 13:40:00,68.38,68.43,68.23,68.28,19996.0,67.6948,67.7443,67.5463,67.5958,19996.0
2025-02-13 13:45:00,68.34,68.45,68.31,68.44,12211.0,67.6552,67.7641,67.6255,67.7542,12211.0
2025-02-13 13:50:00,68.42,68.53,68.42,68.5,27363.0,67.7344,67.8433,67.7344,67.8136,27363.0
2025-02-13 13:55:00,68.5,68.59,68.46,68.48,29544.0,67.8136,67.9027,67.774,67.7938,29544.0
2025-02-13 14:00:00,68.47,68.64,68.46,68.61,12241.0,67.7839,67.9522,67.774,67.9225,12241.0
2025-02-13 14:05:00,68.59,68.64,68.5,68.57,17041.0,67.9027,67.9522,67.8136,67.8829,17041.0
2025-02-13 14:10:00,68.57,68.63,68.51,68.62,13157.0,67.8829,67.9423,67.8235,67.9324,13157.0
2025-02-13 14:15:00,68.64,68.83,68.59,68.75,51610.0,67.9522,68.1403,67.9027,68.0611,51610.0
2025-02-13 14:20:00,68.76,68.82,68.71,68.82,19879.0,68.071,68.1304,68.0215,68.1304,19879.0
2025-02-13 14:25:00,68.81,69.02,68.81,68.98,63992.0,68.1205,68.3284,68.1205,68.2888,63992.0
2025-02-13 14:30:00,68.98,69.12,68.83,69.1,41460.0,68.2888,68.4274,68.1403,68.4076,41460.0
2025-02-13 14:35:00,69.09,69.17,69.01,69.15,12129.0,68.3977,68.4769,68.3185,68.4571,12129.0
2025-02-13 14:40:00,69.14,69.14,68.96,69.02,15594.0,68.4472,68.4472,68.269,68.3284,15594.0
2025-02-13 14:45:00,69.02,69.04,68.97,68.99,28516.0,68.3284,68.3482,68.2789,68.2987,28516.0
2025-02-13 14:50:00,69.01,69.03,68.92,68.98,28274.0,68.3185,68.3383,68.2294,68.2888,28274.0
2025-02-13 14:55:00,69.0,69.05,68.98,69.02,37285.0,68.3086,68.3581,68.2888,68.3284,37285.0
2025-02-13 15:00:00,69.02,69.19,68.99,69.11,27916.0,68.3284,68.4967,68.2987,68.4175,27916.0
2025-02-13 15:05:00,69.11,69.19,69.08,69.16,15138.0,68.4175,68.4967,68.3878,68.467,15138.0
2025-02-13 15:10:00,69.17,69.18,69.14,69.18,14524.0,68.4769,68.4868,68.4472,68.4868,14524.0
2025-02-13 15:15:00,69.17,69.44,69.16,69.44,20956.0,68.4769,68.7442,68.467,68.7442,20956.0
2025-02-13 15:20:00,69.44,69.62,69.4,69.61,49350.0,68.7442,68.9224,68.7046,68.9125,49350.0
2025-02-13 15:25:00,69.61,69.65,69.47,69.5,36171.0,68.9125,68.9521,68.7739,68.8036,36171.0
2025-02-13 15:30:00,69.5,69.52,69.42,69.44,26399.0,68.8036,68.8234,68.7244,68.7442,26399.0
2025-02-13 15:35:00,69.43,69.49,69.28,69.31,30634.0,68.7343,68.7937,68.5858,68.6155,30634.0
2025-02-13 15:40:00,69.33,69.45,69.33,69.39,29954.0,68.6353,68.7541,68.6353,68.6947,29954.0
2025-02-13 15:45:00,69.39,69.61,69.35,69.59,46793.0,68.6947,68.9125,68.6551,68.8927,46793.0
2025-02-13 15:50:00,69.59,69.71,69.59,69.7,92077.0,68.8927,69.0115,68.8927,69.0016,92077.0
2025-02-13 15:55:00,69.7,69.75,69.62,69.63,265414.0,69.0016,69.0511,68.9224,68.9323,265414.0
2025-02-14 09:30:00,70.21,70.64,69.89,70.2,91233.0,69.5065,69.9322,69.1897,69.4966,91233.0
2025-02-14 09:35:00,70.36,70.6,70.3,70.53,15647.0,69.655,69.8926,69.5956,69.8233,15647.0
2025-02-14 09:40:00,70.57,70.74,70.34,70.35,42702.0,69.8629,70.0312,69.6352,69.6451,42702.0
2025-02-14 09:45:00,70.34,70.5,70.14,70.15,16709.0,69.6352,69.7936,69.4372,69.4471,16709.0
2025-02-14 09:50:00,70.08,70.17,69.9,70.05,40870.0,69.3778,69.4669,69.1996,69.3481,40870.0
2025-02-14 09:55:00,70.05,70.18,69.91,70.12,40900.0,69.3481,69.4768,69.2095,69.4174,40900.0
2025-02-14 10:00:00,70.15,70.28,69.96,70.25,64024.0,69.4471,69.5758,69.259,69.5461,64024.0
2025-02-14 10:05:00,70.24,70.32,70.01,70.23,34144.0,69.5362,69.6154,69.3085,69.5263,34144.0
2025-02-14 10:10:00,70.19,70.27,70.0,70.22,11932.0,69.4867,69.5659,69.2986,69.5164,11932.0
2025-02-14 10:15:00,70.28,70.29,70.09,70.24,13684.0,69.5758,69.5857,69.3877,69.5362,13684.0
2025-02-14 10:20:00,70.21,70.8,70.21,70.74,30037.0,69.5065,70.0906,69.5065,70.0312,30037.0
2025-02-14 10:25:00,70.74,70.88,70.63,70.63,50103.0,70.0312,70.1698,69.9223,69.9223,50103.0
2025-02-14 10:30:00,70.66,70.96,70.53,70.53,43472.0,69.952,70.249,69.8233,69.8233,43472.0
2025-02-14 10:35:00,70.48,70.55,70.18,70.24,14654.0,69.7738,69.8431,69.4768,69.5362,14654.0
2025-02-14 10:40:00,70.22,70.5,70.21,70.36,20608.0,69.5164,69.7936,69.5065,69.655,20608.0
2025-02-14 10:45:00,70.39,70.62,70.38,70.59,19920.0,69.6847,69.9124,69.6748,69.8827,19920.0
2025-02-14 10:50:00,70.59,70.72,70.59,70.62,23686.0,69.8827,70.0114,69.8827,69.9124,23686.0
2025-02-14 10:55:00,70.67,70.7,70.5,70.51,17829.0,69.9619,69.9916,69.7936,69.8035,17829.0
2025-02-14 11:00:00,70.53,70.59,70.49,70.58,15062.0,69.8233,69.8827,69.7837,69.8728,15062.0
2025-02-14 11:05:00,70.56,70.56,70.31,70.38,13890.0,69.853,69.853,69.6055,69.6748,13890.0
2025-02-14 11:10:00,70.4,70.78,70.38,70.55,176950.0,69.6946,70.0708,69.6748,69.8431,176950.0
2025-02-14 11:15:00,70.55,70.58,70.34,70.35,29957.0,69.8431,69.8728,69.6352,69.6451,29957.0
2025-02-14 11:20:00,70.34,70.53,70.06,70.06,116936.0,69.6352,69.8233,69.358,69.358,116936.0
2025-02-14 11:25:00,70.06,70.1,69.93,69.97,17523.0,69.358,69.3976,69.2293,69.2689,17523.0
2025-02-14 11:30:00,70.0,70.09,69.92,69.94,46798.0,69.2986,69.3877,69.2194,69.2392,46798.0
2025-02-14 11:35:00,69.99,70.04,69.93,69.97,30744.0,69.2887,69.3382,69.2293,69.2689,30744.0
2025-02-14 11:40:00,69.97,69.99,69.81,69.89,78725.0,69.2689,69.2887,69.1105,69.1897,78725.0
2025-02-14 11:45:00,69.88,69.89,69.75,69.86,40177.0,69.1798,69.1897,69.0511,69.16,40177.0
2025-02-14 11:50:00,69.83,70.06,69.82,70.03,22803.0,69.1303,69.358,69.1204,69.3283,22803.0
2025-02-14 11:55:00,70.0,70.16,69.99,70.1,8954.0,69.2986,69.457,69.2887,69.3976,8954.0
2025-02-14 12:00:00,70.12,70.21,70.1,70.19,8203.0,69.4174,69.5065,69.3976,69.4867,8203.0
2025-02-14 12:05:00,70.19,70.19,70.02,70.05,7748.0,69.4867,69.4867,69.3184,69.3481,7748.0
2025-02-14 12:10:00,70.05,70.15,70.02,70.15,5124.0,69.3481,69.4471,69.3184,69.4471,5124.0
2025-02-14 12:15:00,70.15,70.19,70.1,70.19,10180.0,69.4471,69.4867,69.3976,69.4867,10180.0
2025-02-14 12:20:00,70.17,70.19,69.96,70.0,36352.0,69.4669,69.4867,69.259,69.2986,36352.0
2025-02-14 12:25:00,69.99,70.03,69.97,70.01,24422.0,69.2887,69.3283,69.2689,69.3085,24422.0
2025-02-14 12:30:00,70.02,70.07,69.98,70.04,12062.0,69.3184,69.3679,69.2788,69.3382,12062.0
2025-02-14 12:35:00,70.04,70.05,69.99,70.05,10662.0,69.3382,69.3481,69.2887,69.3481,10662.0
2025-02-14 12:40:00,70.03,70.05,69.99,70.0,10831.0,69.3283,69.3481,69.2887,69.2986,10831.0
2025-02-14 12:45:00,70.02,70.06,69.94,69.97,38159.0,69.3184,69.358,69.2392,69.2689,38159.0
2025-02-14 12:50:00,69.97,70.05,69.96,69.99,27005.0,69.2689,69.3481,69.259,69.2887,27005.0
2025-02-14 12:55:00,69.99,70.04,69.97,70.03,10138.0,69.2887,69.3382,69.2689,69.3283,10138.0
2025-02-14 13:00:00,70.0,70.12,70.0,70.12,5247.0,69.2986,69.4174,69.2986,69.4174,5247.0
2025-02-14 13:05:00,70.13,70.21,70.03,70.03,23143.0,69.4273,69.5065,69.3283,69.3283,23143.0
2025-02-14 13:10:00,70.05,70.06,69.85,69.95,16595.0,69.3481,69.358,69.1501,69.2491,16595.0
2025-02-14 13:15:00,69.92,70.01,69.92,69.97,8931.0,69.2194,69.3085,69.2194,69.2689,8931.0
2025-02-14 13:20:00,69.97,69.97,69.74,69.84,11228.0,69.2689,69.2689,69.0412,69.1402,11228.0
2025-02-14 13:25:00,69.81,69.85,69.58,69.6,14215.0,69.1105,69.1501,68.8828,68.9026,14215.0
2025-02-14 13:30:00,69.63,69.64,69.56,69.59,14295.0,68.9323,68.9422,68.863,68.8927,14295.0
2025-02-14 13:35:00,69.61,69.95,69.6,69.92,41154.0,68.9125,69.2491,68.9026,69.2194,41154.0
2025-02-14 13:40:00,69.92,69.92,69.78,69.87,12425.0,69.2194,69.2194,69.0808,69.1699,12425.0
2025-02-14 13:45:00,69.85,69.89,69.72,69.79,10478.0,69.1501,69.1897,69.0214,69.0907,10478.0
2025-02-14 13:50:00,69.76,69.79,69.7,69.72,6931.0,69.061,69.0907,69.0016,69.0214,6931.0
2025-02-14 13:55:00,69.69,69.76,69.39,69.49,53320.0,68.9917,69.061,68.6947,68.7937,53320.0
2025-02-14 14:00:00,69.49,69.49,69.33,69.38,20653.0,68.7937,68.7937,68.6353,68.6848,20653.0
2025-02-14 14:05:00,69.37,69.38,69.26,69.36,46558.0,68.6749,68.6848,68.566,68.665,46558.0
2025-02-14 14:10:00,69.36,69.41,69.26,69.28,17206.0,68.665,68.7145,68.566,68.5858,17206.0
2025-02-14 14:15:00,69.26,69.3,69.15,69.2,32191.0,68.566,68.6056,68.4571,68.5066,32191.0
2025-02-14 14:20:00,69.22,69.23,69.18,69.19,13001.0,68.5264,68.5363,68.4868,68.4967,13001.0
2025-02-14 14:25:00,69.18,69.19,69.01,69.05,32180.0,68.4868,68.4967,68.3185,68.3581,32180.0
2025-02-14 14:30:00,69.06,69.23,69.06,69.16,12229.0,68.368,68.5363,68.368,68.467,12229.0
2025-02-14 14:35:00,69.14,69.17,69.1,69.1,16073.0,68.4472,68.4769,68.4076,68.4076,16073.0
2025-02-14 14:40:00,69.12,69.17,69.1,69.16,18944.0,68.4274,68.4769,68.4076,68.467,18944.0
2025-02-14 14:45:00,69.14,69.21,69.03,69.07,16173.0,68.4472,68.5165,68.3383,68.3779,16173.0
2025-02-14 14:50:00,69.07,69.09,68.94,68.94,30192.0,68.3779,68.3977,68.2492,68.2492,30192.0
2025-02-14 14:55:00,68.94,69.01,68.85,68.95,29866.0,68.2492,68.3185,68.1601,68.2591,29866.0
2025-02-14 15:00:00,68.95,68.99,68.92,68.96,12722.0,68.2591,68.2987,68.2294,68.269,12722.0
2025-02-14 15:05:00,68.96,68.96,68.9,68.91,5924.0,68.269,68.269,68.2096,68.2195,5924.0
2025-02-14 15:10:00,68.91,69.03,68.9,68.97,59041.0,68.2195,68.3383,68.2096,68.2789,59041.0
2025-02-14 15:15:00,68.94,68.98,68.86,68.93,12937.0,68.2492,68.2888,68.17,68.2393,12937.0
2025-02-14 15:20:00,68.95,69.0,68.89,68.98,22164.0,68.2591,68.3086,68.1997,68.2888,22164.0
2025-02-14 15:25:00,68.97,69.0,68.88,68.92,39904.0,68.2789,68.3086,68.1898,68.2294,39904.0
2025-02-14 15:30:00,68.92,69.06,68.9,68.91,35055.0,68.2294,68.368,68.2096,68.2195,35055.0
2025-02-14 15:35:00,68.92,68.95,68.79,68.83,36305.0,68.2294,68.2591,68.1007,68.1403,36305.0
2025-02-14 15:40:00,68.81,68.82,68.56,68.65,54108.0,68.1205,68.1304,67.873,67.9621,54108.0
2025-02-14 15:45:00,68.67,68.91,68.67,68.82,42544.0,67.9819,68.2195,67.9819,68.1304,42544.0
2025-02-14 15:50:00,68.81,68.99,68.72,68.75,79260.0,68.1205,68.2987,68.0314,68.0611,79260.0
2025-02-14 15:55:00,68.75,68.92,68.65,68.68,202621.0,68.0611,68.2294,67.9621,67.9918,202621.0
2025-02-18 09:30:00,69.6,70.9,69.21,70.88,205716.0,68.9026,70.1896,68.5165,70.1698,205716.0
2025-02-18 09:35:00,70.89,71.75,70.75,71.57,134746.0,70.1797,71.0311,70.0411,70.8529,134746.0
2025-02-18 09:40:00,71.6,71.61,71.2,71.26,74100.0,70.8826,70.8925,70.4866,70.546,74100.0
2025-02-18 09:45:00,71.26,71.37,71.0,71.08,83958.0,70.546,70.6549,70.2886,70.3678,83958.0
2025-02-18 09:50:00,71.02,71.51,71.02,71.34,70738.0,70.3084,70.7935,70.3084,70.6252,70738.0
2025-02-18 09:55:00,71.38,71.74,71.36,71.7,43305.0,70.6648,71.0212,70.645,70.9816,43305.0
2025-02-18 10:00:00,71.62,72.05,71.44,71.58,64807.0,70.9024,71.3281,70.7242,70.8628,64807.0
2025-02-18 10:05:00,71.59,71.87,71.3,71.3,45864.0,70.8727,71.1499,70.5856,70.5856,45864.0
2025-02-18 10:10:00,71.38,71.53,71.24,71.42,48207.0,70.6648,70.8133,70.5262,70.7044,48207.0
2025-02-18 10:15:00,71.42,72.0,71.35,71.94,33438.0,70.7044,71.2786,70.6351,71.2192,33438.0
2025-02-18 10:20:00,71.9,72.11,71.82,71.83,35467.0,71.1796,71.3875,71.1004,71.1103,35467.0
2025-02-18 10:25:00,71.84,72.2,71.82,72.0,33849.0,71.1202,71.4766,71.1004,71.2786,33849.0
2025-02-18 10:30:00,72.01,72.08,71.86,71.9,39798.0,71.2885,71.3578,71.14,71.1796,39798.0
2025-02-18 10:35:00,71.89,71.94,71.51,71.52,27502.0,71.1697,71.2192,70.7935,70.8034,27502.0
2025-02-18 10:40:00,71.55,71.61,71.38,71.42,32465.0,70.8331,70.8925,70.6648,70.7044,32465.0
2025-02-18 10:45:00,71.42,71.55,71.4,71.45,14942.0,70.7044,70.8331,70.6846,70.7341,14942.0
2025-02-18 10:50:00,71.48,71.51,71.35,71.39,35250.0,70.7638,70.7935,70.6351,70.6747,35250.0
2025-02-18 10:55:00,71.39,71.41,71.23,71.25,21762.0,70.6747,70.6945,70.5163,70.5361,21762.0
2025-02-18 11:00:00,71.29,71.43,71.16,71.39,31036.0,70.5757,70.7143,70.447,70.6747,31036.0
2025-02-18 11:05:00,71.4,71.59,71.35,71.53,39019.0,70.6846,70.8727,70.6351,70.8133,39019.0
2025-02-18 11:10:00,71.53,71.62,71.5,71.57,20103.0,70.8133,70.9024,70.7836,70.8529,20103.0
2025-02-18 11:15:00,71.55,71.85,71.55,71.72,29185.0,70.8331,71.1301,70.8331,71.0014,29185.0
2025-02-18 11:20:00,71.72,71.76,71.61,71.66,16145.0,71.0014,71.041,70.8925,70.942,16145.0
2025-02-18 11:25:00,71.68,71.83,71.61,71.78,23931.0,70.9618,71.1103,70.8925,71.0608,23931.0
2025-02-18 11:30:00,71.78,71.9,71.77,71.83,13579.0,71.0608,71.1796,71.0509,71.1103,13579.0
2025-02-18 11:35:00,71.84,71.91,71.71,71.86,13688.0,71.1202,71.1895,70.9915,71.14,13688.0
2025-02-18 11:40:00,71.88,72.19,71.79,72.04,23034.0,71.1598,71.4667,71.0707,71.3182,23034.0
2025-02-18 11:45:00,72.07,72.25,72.05,72.16,21627.0,71.3479,71.5261,71.3281,71.437,21627.0
2025-02-18 11:50:00,72.16,72.23,72.11,72.15,24111.0,71.437,71.5063,71.3875,71.4271,24111.0
2025-02-18 11:55:00,72.15,72.17,72.01,72.13,18199.0,71.4271,71.4469,71.2885,71.4073,18199.0
2025-02-18 12:00:00,72.1,72.16,71.95,71.96,8454.0,71.3776,71.437,71.2291,71.239,8454.0
2025-02-18 12:05:00,72.03,72.03,71.88,71.91,12201.0,71.3083,71.3083,71.1598,71.1895,12201.0
2025-02-18 12:10:00,71.93,72.21,71.9,71.93,48261.0,71.2093,71.4865,71.1796,71.2093,48261.0
2025-02-18 12:15:00,71.89,71.95,71.79,71.81,19250.0,71.1697,71.2291,71.0707,71.0905,19250.0
2025-02-18 12:20:00,71.84,71.92,71.8,71.91,11424.0,71.1202,71.1994,71.0806,71.1895,11424.0
2025-02-18 12:25:00,71.92,71.93,71.79,71.81,15056.0,71.1994,71.2093,71.0707,71.0905,15056.0
2025-02-18 12:30:00,71.83,71.9,71.78,71.86,20084.0,71.1103,71.1796,71.0608,71.14,20084.0
2025-02-18 12:35:00,71.85,71.86,71.74,71.74,6945.0,71.1301,71.14,71.0212,71.0212,6945.0
2025-02-18 12:40:00,71.75,71.78,71.73,71.76,7745.0,71.0311,71.0608,71.0113,71.041,7745.0
2025-02-18 12:45:00,71.76,71.92,71.71,71.92,15602.0,71.041,71.1994,70.9915,71.1994,15602.0
2025-02-18 12:50:00,71.92,71.96,71.88,71.95,8785.0,71.1994,71.239,71.1598,71.2291,8785.0
2025-02-18 12:55:00,71.95,72.06,71.91,71.99,15301.0,71.2291,71.338,71.1895,71.2687,15301.0
2025-02-18 13:00:00,72.01,72.02,71.87,72.02,22561.0,71.2885,71.2984,71.1499,71.2984,22561.0
2025-02-18 13:05:00,72.01,72.06,71.93,71.93,18406.0,71.2885,71.338,71.2093,71.2093,18406.0
2025-02-18 13:10:00,71.93,71.93,71.68,71.8,16876.0,71.2093,71.2093,70.9618,71.0806,16876.0
2025-02-18 13:15:00,71.76,71.8,71.55,71.59,24332.0,71.041,71.0806,70.8331,70.8727,24332.0
2025-02-18 13:20:00,71.56,71.71,71.5,71.68,37727.0,70.843,70.9915,70.7836,70.9618,37727.0
2025-02-18 13:25:00,71.69,71.81,71.66,71.81,15392.0,70.9717,71.0905,70.942,71.0905,15392.0
2025-02-18 13:30:00,71.78,71.92,71.77,71.8,11229.0,71.0608,71.1994,71.0509,71.0806,11229.0
2025-02-18 13:35:00,71.79,71.82,71.72,71.73,10819.0,71.0707,71.1004,71.0014,71.0113,10819.0
2025-02-18 13:40:00,71.76,71.81,71.75,71.78,13752.0,71.041,71.0905,71.0311,71.0608,13752.0
2025-02-18 13:45:00,71.78,71.85,71.7,71.74,18802.0,71.0608,71.1301,70.9816,71.0212,18802.0
2025-02-18 13:50:00,71.69,71.69,71.47,71.5,17455.0,70.9717,70.9717,70.7539,70.7836,17455.0
2025-02-18 13:55:00,71.53,71.55,71.46,71.46,15437.0,70.8133,70.8331,70.744,70.744,15437.0
2025-02-18 14:00:00,71.49,71.57,71.48,71.53,10760.0,70.7737,70.8529,70.7638,70.8133,10760.0
2025-02-18 14:05:00,71.51,71.53,71.36,71.41,12809.0,70.7935,70.8133,70.645,70.6945,12809.0
2025-02-18 14:10:00,71.41,71.51,71.37,71.44,14841.0,70.6945,70.7935,70.6549,70.7242,14841.0
2025-02-18 14:15:00,71.47,71.47,71.35,71.45,16435.0,70.7539,70.7539,70.6351,70.7341,16435.0
2025-02-18 14:20:00,71.47,71.5,71.4,71.45,9002.0,70.7539,70.7836,70.6846,70.7341,9002.0
2025-02-18 14:25:00,71.43,71.46,71.37,71.41,6462.0,70.7143,70.744,70.6549,70.6945,6462.0
2025-02-18 14:30:00,71.43,71.58,71.4,71.53,24584.0,70.7143,70.8628,70.6846,70.8133,24584.0
2025-02-18 14:35:00,71.53,71.55,71.45,71.5,9855.0,70.8133,70.8331,70.7341,70.7836,9855.0
2025-02-18 14:40:00,71.5,71.58,71.49,71.58,13739.0,70.7836,70.8628,70.7737,70.8628,13739.0
2025-02-18 14:45:00,71.58,71.7,71.52,71.59,19452.0,70.8628,70.9816,70.8034,70.8727,19452.0
2025-02-18 14:50:00,71.59,71.62,71.55,71.55,9460.0,70.8727,70.9024,70.8331,70.8331,9460.0
2025-02-18 14:55:00,71.54,71.58,71.52,71.53,14333.0,70.8232,70.8628,70.8034,70.8133,14333.0
2025-02-18 15:00:00,71.55,71.56,71.46,71.47,12920.0,70.8331,70.843,70.744,70.7539,12920.0
2025-02-18 15:05:00,71.48,71.52,71.42,71.47,14489.0,70.7638,70.8034,70.7044,70.7539,14489.0
2025-02-18 15:10:00,71.5,71.53,71.47,71.53,7444.0,70.7836,70.8133,70.7539,70.8133,7444.0
2025-02-18 15:15:00,71.53,71.73,71.53,71.7,24570.0,70.8133,71.0113,70.8133,70.9816,24570.0
2025-02-18 15:20:00,71.72,71.82,71.65,71.8,18019.0,71.0014,71.1004,70.9321,71.0806,18019.0
2025-02-18 15:25:00,71.81,72.02,71.81,71.96,32714.0,71.0905,71.2984,71.0905,71.239,32714.0
2025-02-18 15:30:00,71.95,71.95,71.83,71.84,26074.0,71.2291,71.2291,71.1103,71.1202,26074.0
2025-02-18 15:35:00,71.83,72.04,71.79,72.01,48442.0,71.1103,71.3182,71.0707,71.2885,48442.0
2025-02-18 15:40:00,72.01,72.06,71.89,71.93,82766.0,71.2885,71.338,71.1697,71.2093,82766.0
2025-02-18 15:45:00,71.93,72.1,71.92,72.06,84307.0,71.2093,71.3776,71.1994,71.338,84307.0
2025-02-18 15:50:00,72.08,72.28,71.95,72.02,83042.0,71.3578,71.5558,71.2291,71.2984,83042.0
2025-02-18 15:55:00,72.02,72.21,71.99,72.18,249527.0,71.2984,71.4865,71.2687,71.4568,249527.0
2025-02-19 09:30:00,72.22,72.22,71.81,71.89,63456.0,71.4964,71.4964,71.0905,71.1697,63456.0
2025-02-19 09:35:00,71.88,71.88,71.3,71.61,32086.0,71.1598,71.1598,70.5856,70.8925,32086.0
2025-02-19 09:40:00,71.56,71.71,71.33,71.45,23474.0,70.843,70.9915,70.6153,70.7341,23474.0
2025-02-19 09:45:00,71.46,71.46,70.91,71.01,66583.0,70.744,70.744,70.1995,70.2985,66583.0
2025-02-19 09:50:00,71.01,71.05,70.77,70.99,28959.0,70.2985,70.3381,70.0609,70.2787,28959.0
2025-02-19 09:55:00,70.95,70.99,70.79,70.81,19443.0,70.2391,70.2787,70.0807,70.1005,19443.0
2025-02-19 10:00:00,70.77,71.0,70.71,71.0,19294.0,70.0609,70.2886,70.0015,70.2886,19294.0
2025-02-19 10:05:00,70.95,71.22,70.85,71.08,71812.0,70.2391,70.5064,70.1401,70.3678,71812.0
2025-02-19 10:10:00,71.09,71.37,71.03,71.13,24861.0,70.3777,70.6549,70.3183,70.4173,24861.0
2025-02-19 10:15:00,71.19,71.27,71.1,71.16,13120.0,70.4767,70.5559,70.3876,70.447,13120.0
2025-02-19 10:20:00,71.16,71.23,71.07,71.23,22493.0,70.447,70.5163,70.3579,70.5163,22493.0
2025-02-19 10:25:00,71.2,71.3,71.08,71.08,9869.0,70.4866,70.5856,70.3678,70.3678,9869.0
2025-02-19 10:30:00,71.1,71.28,71.1,71.1,30417.0,70.3876,70.5658,70.3876,70.3876,30417.0
2025-02-19 10:35:00,71.09,71.29,71.02,71.06,12680.0,70.3777,70.5757,70.3084,70.348,12680.0
2025-02-19 10:40:00,71.01,71.05,70.83,70.9,35129.0,70.2985,70.3381,70.1203,70.1896,35129.0
2025-02-19 10:45:00,70.9,70.91,70.81,70.81,12706.0,70.1896,70.1995,70.1005,70.1005,12706.0
2025-02-19 10:50:00,70.81,70.91,70.73,70.76,13448.0,70.1005,70.1995,70.0213,70.051,13448.0
2025-02-19 10:55:00,70.73,70.77,70.64,70.76,15397.0,70.0213,70.0609,69.9322,70.051,15397.0
2025-02-19 11:00:00,70.72,70.82,70.65,70.76,37947.0,70.0114,70.1104,69.9421,70.051,37947.0
2025-02-19 11:05:00,70.76,70.88,70.73,70.77,9983.0,70.051,70.1698,70.0213,70.0609,9983.0
2025-02-19 11:10:00,70.77,70.8,70.74,70.77,6082.0,70.0609,70.0906,70.0312,70.0609,6082.0
2025-02-19 11:15:00,70.77,70.78,70.61,70.61,35855.0,70.0609,70.0708,69.9025,69.9025,35855.0
2025-02-19 11:20:00,70.65,70.69,70.43,70.45,29314.0,69.9421,69.9817,69.7243,69.7441,29314.0
2025-02-19 11:25:00,70.44,70.52,70.34,70.49,15994.0,69.7342,69.8134,69.6352,69.7837,15994.0
2025-02-19 11:30:00,70.48,70.59,70.38,70.55,18276.0,69.7738,69.8827,69.6748,69.8431,18276.0
2025-02-19 11:35:00,70.55,70.55,70.48,70.49,20552.0,69.8431,69.8431,69.7738,69.7837,20552.0
2025-02-19 11:40:00,70.49,70.51,70.33,70.33,19578.0,69.7837,69.8035,69.6253,69.6253,19578.0
2025-02-19 11:45:00,70.33,70.35,70.23,70.28,14411.0,69.6253,69.6451,69.5263,69.5758,14411.0
2025-02-19 11:50:00,70.28,70.35,70.24,70.24,6605.0,69.5758,69.6451,69.5362,69.5362,6605.0
2025-02-19 11:55:00,70.25,70.25,70.12,70.16,13803.0,69.5461,69.5461,69.4174,69.457,13803.0
2025-02-19 12:00:00,70.16,70.35,70.16,70.34,11475.0,69.457,69.6451,69.457,69.6352,11475.0
2025-02-19 12:05:00,70.34,70.5,70.28,70.45,6175.0,69.6352,69.7936,69.5758,69.7441,6175.0
2025-02-19 12:10:00,70.45,70.49,70.4,70.45,4685.0,69.7441,69.7837,69.6946,69.7441,4685.0
2025-02-19 12:15:00,70.43,70.51,70.37,70.4,13715.0,69.7243,69.8035,69.6649,69.6946,13715.0
2025-02-19 12:20:00,70.43,70.51,70.4,70.45,6413.0,69.7243,69.8035,69.6946,69.7441,6413.0
2025-02-19 12:25:00,70.4,70.43,70.33,70.41,18329.0,69.6946,69.7243,69.6253,69.7045,18329.0
2025-02-19 12:30:00,70.41,70.53,70.31,70.41,20972.0,69.7045,69.8233,69.6055,69.7045,20972.0
2025-02-19 12:35:00,70.43,70.48,70.36,70.38,9364.0,69.7243,69.7738,69.655,69.6748,9364.0
2025-02-19 12:40:00,70.38,70.46,70.36,70.39,16399.0,69.6748,69.754,69.655,69.6847,16399.0
2025-02-19 12:45:00,70.4,70.49,70.32,70.45,8224.0,69.6946,69.7837,69.6154,69.7441,8224.0
2025-02-19 12:50:00,70.45,70.48,70.24,70.24,11550.0,69.7441,69.7738,69.5362,69.5362,11550.0
2025-02-19 12:55:00,70.26,70.39,70.15,70.29,34053.0,69.556,69.6847,69.4471,69.5857,34053.0
2025-02-19 13:00:00,70.28,70.44,70.27,70.29,7097.0,69.5758,69.7342,69.5659,69.5857,7097.0
2025-02-19 13:05:00,70.29,70.32,70.25,70.27,3737.0,69.5857,69.6154,69.5461,69.5659,3737.0
2025-02-19 13:10:00,70.27,70.29,70.16,70.26,8657.0,69.5659,69.5857,69.457,69.556,8657.0
2025-02-19 13:15:00,70.22,70.28,70.15,70.15,7733.0,69.5164,69.5758,69.4471,69.4471,7733.0
2025-02-19 13:20:00,70.15,70.22,70.09,70.17,14072.0,69.4471,69.5164,69.3877,69.4669,14072.0
2025-02-19 13:25:00,70.14,70.16,70.05,70.06,14267.0,69.4372,69.457,69.3481,69.358,14267.0
2025-02-19 13:30:00,70.09,70.13,70.04,70.13,12486.0,69.3877,69.4273,69.3382,69.4273,12486.0
2025-02-19 13:35:00,70.14,70.15,70.08,70.09,13379.0,69.4372,69.4471,69.3778,69.3877,13379.0
2025-02-19 13:40:00,70.07,70.12,70.02,70.06,9206.0,69.3679,69.4174,69.3184,69.358,9206.0
2025-02-19 13:45:00,70.08,70.12,70.06,70.12,21729.0,69.3778,69.4174,69.358,69.4174,21729.0
2025-02-19 13:50:00,70.12,70.13,70.07,70.12,25068.0,69.4174,69.4273,69.3679,69.4174,25068.0
2025-02-19 13:55:00,70.12,70.13,70.08,70.09,13943.0,69.4174,69.4273,69.3778,69.3877,13943.0
2025-02-19 14:00:00,70.09,70.12,70.07,70.08,17456.0,69.3877,69.4174,69.3679,69.3778,17456.0
2025-02-19 14:05:00,70.08,70.21,70.08,70.2,14129.0,69.3778,69.5065,69.3778,69.4966,14129.0
2025-02-19 14:10:00,70.19,70.46,70.14,70.43,18810.0,69.4867,69.754,69.4372,69.7243,18810.0
2025-02-19 14:15:00,70.42,70.46,70.37,70.45,13617.0,69.7144,69.754,69.6649,69.7441,13617.0
2025-02-19 14:20:00,70.46,70.62,70.46,70.6,10917.0,69.754,69.9124,69.754,69.8926,10917.0
2025-02-19 14:25:00,70.62,70.76,70.59,70.74,7709.0,69.9124,70.051,69.8827,70.0312,7709.0
2025-02-19 14:30:00,70.75,70.76,70.71,70.71,7661.0,70.0411,70.051,70.0015,70.0015,7661.0
2025-02-19 14:35:00,70.73,70.9,70.73,70.88,31762.0,70.0213,70.1896,70.0213,70.1698,31762.0
2025-02-19 14:40:00,70.86,70.87,70.73,70.82,43411.0,70.15,70.1599,70.0213,70.1104,43411.0
2025-02-19 14:45:00,70.84,71.25,70.81,71.16,58026.0,70.1302,70.5361,70.1005,70.447,58026.0
2025-02-19 14:50:00,71.14,71.27,71.13,71.26,23480.0,70.4272,70.5559,70.4173,70.546,23480.0
2025-02-19 14:55:00,71.26,71.34,71.25,71.31,23137.0,70.546,70.6252,70.5361,70.5955,23137.0
2025-02-19 15:00:00,71.28,71.57,71.22,71.57,40719.0,70.5658,70.8529,70.5064,70.8529,40719.0
2025-02-19 15:05:00,71.56,71.63,71.5,71.58,33148.0,70.843,70.9123,70.7836,70.8628,33148.0
2025-02-19 15:10:00,71.58,71.58,71.5,71.56,21807.0,70.8628,70.8628,70.7836,70.843,21807.0
2025-02-19 15:15:00,71.56,71.74,71.55,71.73,26489.0,70.843,71.0212,70.8331,71.0113,26489.0
2025-02-19 15:20:00,71.75,71.84,71.53,71.53,154477.0,71.0311,71.1202,70.8133,70.8133,154477.0
2025-02-19 15:25:00,71.51,71.6,71.19,71.34,24447.0,70.7935,70.8826,70.4767,70.6252,24447.0
2025-02-19 15:30:00,71.33,71.46,71.29,71.42,18817.0,70.6153,70.744,70.5757,70.7044,18817.0
2025-02-19 15:35:00,71.42,71.54,71.4,71.48,22660.0,70.7044,70.8232,70.6846,70.7638,22660.0
2025-02-19 15:40:00,71.48,71.48,71.28,71.34,21656.0,70.7638,70.7638,70.5658,70.6252,21656.0
2025-02-19 15:45:00,71.34,71.5,71.32,71.49,21602.0,70.6252,70.7836,70.6054,70.7737,21602.0
2025-02-19 15:50:00,71.49,71.65,71.25,71.31,89306.0,70.7737,70.9321,70.5361,70.5955,89306.0
2025-02-19 15:55:00,71.32,71.46,71.32,71.39,159571.0,70.6054,70.744,70.6054,70.6747,159571.0
2025-02-20 09:30:00,71.15,71.37,70.89,71.33,52368.0,70.4371,70.6549,70.1797,70.6153,52368.0
2025-02-20 09:35:00,71.47,71.8,71.23,71.73,17746.0,70.7539,71.0806,70.5163,71.0113,17746.0
2025-02-20 09:40:00,71.73,71.81,71.59,71.59,26923.0,71.0113,71.0905,70.8727,70.8727,26923.0
2025-02-20 09:45:00,71.64,72.03,71.58,71.92,58109.0,70.9222,71.3083,70.8628,71.1994,58109.0
2025-02-20 09:50:00,71.92,71.99,71.58,71.64,25416.0,71.1994,71.2687,70.8628,70.9222,25416.0
2025-02-20 09:55:00,71.61,71.93,71.56,71.62,109416.0,70.8925,71.2093,70.843,70.9024,109416.0
2025-02-20 10:00:00,71.65,71.66,71.06,71.12,27078.0,70.9321,70.942,70.348,70.4074,27078.0
2025-02-20 10:05:00,71.14,71.16,70.72,70.87,33504.0,70.4272,70.447,70.0114,70.1599,33504.0
2025-02-20 10:10:00,70.81,70.95,70.79,70.89,18335.0,70.1005,70.2391,70.0807,70.1797,18335.0
2025-02-20 10:15:00,70.88,70.93,70.78,70.93,31229.0,70.1698,70.2193,70.0708,70.2193,31229.0
2025-02-20 10:20:00,70.92,71.04,70.8,70.83,14571.0,70.2094,70.3282,70.0906,70.1203,14571.0
2025-02-20 10:25:00,70.83,71.24,70.83,71.21,28716.0,70.1203,70.5262,70.1203,70.4965,28716.0
2025-02-20 10:30:00,71.19,71.39,71.18,71.35,16206.0,70.4767,70.6747,70.4668,70.6351,16206.0
2025-02-20 10:35:00,71.35,71.4,71.1,71.14,25684.0,70.6351,70.6846,70.3876,70.4272,25684.0
2025-02-20 10:40:00,71.16,71.41,71.14,71.41,14256.0,70.447,70.6945,70.4272,70.6945,14256.0
2025-02-20 10:45:00,71.38,71.63,71.36,71.59,10989.0,70.6648,70.9123,70.645,70.8727,10989.0
2025-02-20 10:50:00,71.59,71.6,71.41,71.42,11251.0,70.8727,70.8826,70.6945,70.7044,11251.0
2025-02-20 10:55:00,71.48,71.71,71.47,71.5,13719.0,70.7638,70.9915,70.7539,70.7836,13719.0
2025-02-20 11:00:00,71.51,71.61,71.44,71.44,14324.0,70.7935,70.8925,70.7242,70.7242,14324.0
2025-02-20 11:05:00,71.45,71.51,71.37,71.4,7874.0,70.7341,70.7935,70.6549,70.6846,7874.0
2025-02-20 11:10:00,71.4,71.48,71.21,71.25,14201.0,70.6846,70.7638,70.4965,70.5361,14201.0
2025-02-20 11:15:00,71.24,71.33,71.0,71.03,23430.0,70.5262,70.6153,70.2886,70.3183,23430.0
2025-02-20 11:20:00,71.02,71.16,70.93,71.16,34892.0,70.3084,70.447,70.2193,70.447,34892.0
2025-02-20 11:25:00,71.16,71.23,71.02,71.18,32460.0,70.447,70.5163,70.3084,70.4668,32460.0
2025-02-20 11:30:00,71.18,71.2,70.82,70.93,40462.0,70.4668,70.4866,70.1104,70.2193,40462.0
2025-02-20 11:35:00,70.93,70.97,70.75,70.79,29668.0,70.2193,70.2589,70.0411,70.0807,29668.0
2025-02-20 11:40:00,70.79,70.85,70.73,70.73,25793.0,70.0807,70.1401,70.0213,70.0213,25793.0
2025-02-20 11:45:00,70.77,70.84,70.7,70.81,22757.0,70.0609,70.1302,69.9916,70.1005,22757.0
2025-02-20 11:50:00,70.8,70.8,70.67,70.69,43064.0,70.0906,70.0906,69.9619,69.9817,43064.0
2025-02-20 11:55:00,70.67,70.81,70.62,70.7,31401.0,69.9619,70.1005,69.9124,69.9916,31401.0
2025-02-20 12:00:00,70.68,70.79,70.62,70.77,20454.0,69.9718,70.0807,69.9124,70.0609,20454.0
2025-02-20 12:05:00,70.77,70.79,70.62,70.69,29059.0,70.0609,70.0807,69.9124,69.9817,29059.0
2025-02-20 12:10:00,70.69,70.69,70.46,70.48,19848.0,69.9817,69.9817,69.754,69.7738,19848.0
2025-02-20 12:15:00,70.48,70.58,70.45,70.58,12182.0,69.7738,69.8728,69.7441,69.8728,12182.0
2025-02-20 12:20:00,70.6,70.69,70.58,70.59,13411.0,69.8926,69.9817,69.8728,69.8827,13411.0
2025-02-20 12:25:00,70.57,70.77,70.57,70.74,8655.0,69.8629,70.0609,69.8629,70.0312,8655.0
2025-02-20 12:30:00,70.76,70.86,70.73,70.84,10354.0,70.051,70.15,70.0213,70.1302,10354.0
2025-02-20 12:35:00,70.83,70.86,70.66,70.67,9941.0,70.1203,70.15,69.952,69.9619,9941.0
2025-02-20 12:40:00,70.67,70.84,70.63,70.81,8350.0,69.9619,70.1302,69.9223,70.1005,8350.0
2025-02-20 12:45:00,70.81,70.87,70.78,70.85,11813.0,70.1005,70.1599,70.0708,70.1401,11813.0
2025-02-20 12:50:00,70.84,70.87,70.74,70.78,6085.0,70.1302,70.1599,70.0312,70.0708,6085.0
2025-02-20 12:55:00,70.75,70.91,70.75,70.88,15799.0,70.0411,70.1995,70.0411,70.1698,15799.0
2025-02-20 13:00:00,70.86,70.96,70.85,70.92,16527.0,70.15,70.249,70.1401,70.2094,16527.0
2025-02-20 13:05:00,70.9,70.95,70.88,70.94,5512.0,70.1896,70.2391,70.1698,70.2292,5512.0
2025-02-20 13:10:00,70.94,71.05,70.94,70.96,11297.0,70.2292,70.3381,70.2292,70.249,11297.0
2025-02-20 13:15:00,70.97,71.0,70.88,70.88,8068.0,70.2589,70.2886,70.1698,70.1698,8068.0
2025-02-20 13:20:00,70.86,70.97,70.85,70.91,13886.0,70.15,70.2589,70.1401,70.1995,13886.0
2025-02-20 13:25:00,70.92,70.96,70.88,70.94,8468.0,70.2094,70.249,70.1698,70.2292,8468.0
2025-02-20 13:30:00,70.93,71.09,70.91,71.07,8011.0,70.2193,70.3777,70.1995,70.3579,8011.0
2025-02-20 13:35:00,71.1,71.13,71.07,71.1,6782.0,70.3876,70.4173,70.3579,70.3876,6782.0
2025-02-20 13:40:00,71.11,71.17,71.07,71.07,9952.0,70.3975,70.4569,70.3579,70.3579,9952.0
2025-02-20 13:45:00,71.06,71.11,71.06,71.07,3342.0,70.348,70.3975,70.348,70.3579,3342.0
2025-02-20 13:50:00,71.08,71.23,71.05,71.21,10845.0,70.3678,70.5163,70.3381,70.4965,10845.0
2025-02-20 13:55:00,71.19,71.27,71.15,71.2,12598.0,70.4767,70.5559,70.4371,70.4866,12598.0
2025-02-20 14:00:00,71.2,71.25,71.18,71.22,10283.0,70.4866,70.5361,70.4668,70.5064,10283.0
2025-02-20 14:05:00,71.23,71.25,71.14,71.21,11631.0,70.5163,70.5361,70.4272,70.4965,11631.0
2025-02-20 14:10:00,71.2,71.25,71.16,71.18,4530.0,70.4866,70.5361,70.447,70.4668,4530.0
2025-02-20 14:15:00,71.19,71.26,71.18,71.23,10641.0,70.4767,70.546,70.4668,70.5163,10641.0
2025-02-20 14:20:00,71.26,71.27,71.11,71.11,37477.0,70.546,70.5559,70.3975,70.3975,37477.0
2025-02-20 14:25:00,71.08,71.11,70.99,71.02,11226.0,70.3678,70.3975,70.2787,70.3084,11226.0
2025-02-20 14:30:00,71.0,71.01,70.81,70.83,11646.0,70.2886,70.2985,70.1005,70.1203,11646.0
2025-02-20 14:35:00,70.81,70.82,70.67,70.7,24121.0,70.1005,70.1104,69.9619,69.9916,24121.0
2025-02-20 14:40:00,70.69,70.72,70.63,70.63,15771.0,69.9817,70.0114,69.9223,69.9223,15771.0
2025-02-20 14:45:00,70.63,70.75,70.62,70.73,15871.0,69.9223,70.0411,69.9124,70.0213,15871.0
2025-02-20 14:50:00,70.73,70.78,70.64,70.78,13603.0,70.0213,70.0708,69.9322,70.0708,13603.0
2025-02-20 14:55:00,70.78,70.83,70.77,70.81,13812.0,70.0708,70.1203,70.0609,70.1005,13812.0
2025-02-20 15:00:00,70.79,70.8,70.69,70.74,19557.0,70.0807,70.0906,69.9817,70.0312,19557.0
2025-02-20 15:05:00,70.73,70.8,70.71,70.78,12091.0,70.0213,70.0906,70.0015,70.0708,12091.0
2025-02-20 15:10:00,70.79,70.89,70.79,70.84,18476.0,70.0807,70.1797,70.0807,70.1302,18476.0
2025-02-20 15:15:00,70.81,70.87,70.8,70.82,16200.0,70.1005,70.1599,70.0906,70.1104,16200.0
2025-02-20 15:20:00,70.82,70.96,70.82,70.95,26421.0,70.1104,70.249,70.1104,70.2391,26421.0
2025-02-20 15:25:00,70.95,70.99,70.88,70.94,21937.0,70.2391,70.2787,70.1698,70.2292,21937.0
2025-02-20 15:30:00,70.95,71.0,70.85,70.97,24122.0,70.2391,70.2886,70.1401,70.2589,24122.0
2025-02-20 15:35:00,70.99,71.03,70.92,70.95,20086.0,70.2787,70.3183,70.2094,70.2391,20086.0
2025-02-20 15:40:00,70.95,71.03,70.9,71.02,12881.0,70.2391,70.3183,70.1896,70.3084,12881.0
2025-02-20 15:45:00,71.02,71.14,70.97,71.04,45331.0,70.3084,70.4272,70.2589,70.3282,45331.0
2025-02-20 15:50:00,71.04,71.12,70.98,71.09,40669.0,70.3282,70.4074,70.2688,70.3777,40669.0
2025-02-20 15:55:00,71.11,71.35,71.1,71.34,102684.0,70.3975,70.6351,70.3876,70.6252,102684.0
2025-02-21 09:30:00,71.9,72.31,71.76,72.15,83790.0,71.1796,71.5855,71.041,71.4271,83790.0
2025-02-21 09:35:00,72.28,72.32,71.9,71.95,26852.0,71.5558,71.5954,71.1796,71.2291,26852.0
2025-02-21 09:40:00,71.91,72.26,71.77,71.78,28696.0,71.1895,71.536,71.0509,71.0608,28696.0
2025-02-21 09:45:00,71.78,71.9,71.71,71.8,19789.0,71.0608,71.1796,70.9915,71.0806,19789.0
2025-02-21 09:50:00,71.78,71.82,71.62,71.78,12130.0,71.0608,71.1004,70.9024,71.0608,12130.0
2025-02-21 09:55:00,71.76,71.95,71.67,71.94,12130.0,71.041,71.2291,70.9519,71.2192,12130.0
2025-02-21 10:00:00,71.89,71.95,71.24,71.27,59940.0,71.1697,71.2291,70.5262,70.5559,59940.0
2025-02-21 10:05:00,71.28,71.34,70.99,71.16,56483.0,70.5658,70.6252,70.2787,70.447,56483.0
2025-02-21 10:10:00,71.16,71.25,70.99,71.14,24916.0,70.447,70.5361,70.2787,70.4272,24916.0
2025-02-21 10:15:00,71.04,71.45,70.95,71.31,42997.0,70.3282,70.7341,70.2391,70.5955,42997.0
2025-02-21 10:20:00,71.25,71.58,71.24,71.49,45336.0,70.5361,70.8628,70.5262,70.7737,45336.0
2025-02-21 10:25:00,71.52,71.66,71.38,71.51,20250.0,70.8034,70.942,70.6648,70.7935,20250.0
2025-02-21 10:30:00,71.56,71.56,71.3,71.42,20091.0,70.843,70.843,70.5856,70.7044,20091.0
2025-02-21 10:35:00,71.42,71.71,71.42,71.52,23815.0,70.7044,70.9915,70.7044,70.8034,23815.0
2025-02-21 10:40:00,71.53,71.69,71.49,71.59,13689.0,70.8133,70.9717,70.7737,70.8727,13689.0
2025-02-21 10:45:00,71.58,71.84,71.53,71.75,14036.0,70.8628,71.1202,70.8133,71.0311,14036.0
2025-02-21 10:50:00,71.75,71.84,71.61,71.79,13203.0,71.0311,71.1202,70.8925,71.0707,13203.0
2025-02-21 10:55:00,71.79,71.83,71.69,71.78,17043.0,71.0707,71.1103,70.9717,71.0608,17043.0
2025-02-21 11:00:00,71.79,71.93,71.73,71.8,17254.0,71.0707,71.2093,71.0113,71.0806,17254.0
2025-02-21 11:05:00,71.84,71.85,71.73,71.82,11527.0,71.1202,71.1301,71.0113,71.1004,11527.0
2025-02-21 11:10:00,71.79,71.88,71.69,71.85,10559.0,71.0707,71.1598,70.9717,71.1301,10559.0
2025-02-21 11:15:00,71.82,71.97,71.82,71.97,9930.0,71.1004,71.2489,71.1004,71.2489,9930.0
2025-02-21 11:20:00,71.97,71.99,71.51,71.51,22452.0,71.2489,71.2687,70.7935,70.7935,22452.0
2025-02-21 11:25:00,71.55,71.9,71.54,71.9,16038.0,70.8331,71.1796,70.8232,71.1796,16038.0
2025-02-21 11:30:00,71.9,71.92,71.67,71.83,15039.0,71.1796,71.1994,70.9519,71.1103,15039.0
2025-02-21 11:35:00,71.89,71.89,71.76,71.88,15141.0,71.1697,71.1697,71.041,71.1598,15141.0
2025-02-21 11:40:00,71.86,71.98,71.84,71.9,11080.0,71.14,71.2588,71.1202,71.1796,11080.0
2025-02-21 11:45:00,71.9,71.92,71.66,71.68,29434.0,71.1796,71.1994,70.942,70.9618,29434.0
2025-02-21 11:50:00,71.67,71.98,71.64,71.76,13839.0,70.9519,71.2588,70.9222,71.041,13839.0
2025-02-21 11:55:00,71.73,71.99,71.73,71.98,12171.0,71.0113,71.2687,71.0113,71.2588,12171.0
2025-02-21 12:00:00,71.99,72.21,71.98,72.2,18650.0,71.2687,71.4865,71.2588,71.4766,18650.0
2025-02-21 12:05:00,72.19,72.25,72.1,72.18,14220.0,71.4667,71.5261,71.3776,71.4568,14220.0
2025-02-21 12:10:00,72.19,72.27,72.14,72.2,20153.0,71.4667,71.5459,71.4172,71.4766,20153.0
2025-02-21 12:15:00,72.18,72.19,72.02,72.16,16854.0,71.4568,71.4667,71.2984,71.437,16854.0
2025-02-21 12:20:00,72.17,72.19,71.99,72.04,48545.0,71.4469,71.4667,71.2687,71.3182,48545.0
2025-02-21 12:25:00,72.05,72.24,72.05,72.2,15723.0,71.3281,71.5162,71.3281,71.4766,15723.0
2025-02-21 12:30:00,72.2,72.23,72.06,72.16,10718.0,71.4766,71.5063,71.338,71.437,10718.0
2025-02-21 12:35:00,72.16,72.16,71.99,72.04,22806.0,71.437,71.437,71.2687,71.3182,22806.0
2025-02-21 12:40:00,72.09,72.25,71.97,72.23,48998.0,71.3677,71.5261,71.2489,71.5063,48998.0
2025-02-21 12:45:00,72.25,72.43,72.15,72.19,15760.0,71.5261,71.7043,71.4271,71.4667,15760.0
2025-02-21 12:50:00,72.19,72.32,71.99,72.31,43619.0,71.4667,71.5954,71.2687,71.5855,43619.0
2025-02-21 12:55:00,72.32,72.35,71.9,71.91,30144.0,71.5954,71.6251,71.1796,71.1895,30144.0
2025-02-21 13:00:00,71.95,71.99,71.64,71.69,28125.0,71.2291,71.2687,70.9222,70.9717,28125.0
2025-02-21 13:05:00,71.65,71.76,71.56,71.69,60104.0,70.9321,71.041,70.843,70.9717,60104.0
2025-02-21 13:10:00,71.7,71.74,71.65,71.68,26096.0,70.9816,71.0212,70.9321,70.9618,26096.0
2025-02-21 13:15:00,71.7,71.79,71.56,71.72,47580.0,70.9816,71.0707,70.843,71.0014,47580.0
2025-02-21 13:20:00,71.72,71.76,71.5,71.5,32992.0,71.0014,71.041,70.7836,70.7836,32992.0
2025-02-21 13:25:00,71.51,71.51,71.3,71.3,26538.0,70.7935,70.7935,70.5856,70.5856,26538.0
2025-02-21 13:30:00,71.31,71.32,71.01,71.01,38372.0,70.5955,70.6054,70.2985,70.2985,38372.0
2025-02-21 13:35:00,71.06,71.32,71.02,71.29,43949.0,70.348,70.6054,70.3084,70.5757,43949.0
2025-02-21 13:40:00,71.28,71.41,71.26,71.41,20840.0,70.5658,70.6945,70.546,70.6945,20840.0
2025-02-21 13:45:00,71.38,71.41,71.24,71.31,14828.0,70.6648,70.6945,70.5262,70.5955,14828.0
2025-02-21 13:50:00,71.31,71.35,71.12,71.23,23063.0,70.5955,70.6351,70.4074,70.5163,23063.0
2025-02-21 13:55:00,71.23,71.33,71.2,71.28,14796.0,70.5163,70.6153,70.4866,70.5658,14796.0
2025-02-21 14:00:00,71.31,71.32,71.21,71.25,20660.0,70.5955,70.6054,70.4965,70.5361,20660.0
2025-02-21 14:05:00,71.24,71.44,71.21,71.39,11816.0,70.5262,70.7242,70.4965,70.6747,11816.0
2025-02-21 14:10:00,71.41,71.41,71.25,71.32,26398.0,70.6945,70.6945,70.5361,70.6054,26398.0
2025-02-21 14:15:00,71.3,71.39,71.23,71.39,12430.0,70.5856,70.6747,70.5163,70.6747,12430.0
2025-02-21 14:20:00,71.35,71.46,71.32,71.32,15418.0,70.6351,70.744,70.6054,70.6054,15418.0
2025-02-21 14:25:00,71.34,71.48,71.3,71.4,12326.0,70.6252,70.7638,70.5856,70.6846,12326.0
2025-02-21 14:30:00,71.39,71.46,71.28,71.3,14698.0,70.6747,70.744,70.5658,70.5856,14698.0
2025-02-21 14:35:00,71.3,71.35,71.24,71.34,14714.0,70.5856,70.6351,70.5262,70.6252,14714.0
2025-02-21 14:40:00,71.31,71.34,71.22,71.32,12250.0,70.5955,70.6252,70.5064,70.6054,12250.0
2025-02-21 14:45:00,71.31,71.32,71.17,71.22,16706.0,70.5955,70.6054,70.4569,70.5064,16706.0
2025-02-21 14:50:00,71.2,71.27,71.1,71.14,14171.0,70.4866,70.5559,70.3876,70.4272,14171.0
2025-02-21 14:55:00,71.16,71.18,71.02,71.06,23802.0,70.447,70.4668,70.3084,70.348,23802.0
2025-02-21 15:00:00,71.03,71.25,71.0,71.25,70202.0,70.3183,70.5361,70.2886,70.5361,70202.0
2025-02-21 15:05:00,71.25,71.25,71.09,71.1,45072.0,70.5361,70.5361,70.3777,70.3876,45072.0
2025-02-21 15:10:00,71.12,71.32,71.08,71.19,26388.0,70.4074,70.6054,70.3678,70.4767,26388.0
2025-02-21 15:15:00,71.17,71.2,71.08,71.17,25330.0,70.4569,70.4866,70.3678,70.4569,25330.0
2025-02-21 15:20:00,71.14,71.23,71.1,71.2,30263.0,70.4272,70.5163,70.3876,70.4866,30263.0
2025-02-21 15:25:00,71.21,71.39,71.15,71.39,29275.0,70.4965,70.6747,70.4371,70.6747,29275.0
2025-02-21 15:30:00,71.39,71.6,71.38,71.56,31967.0,70.6747,70.8826,70.6648,70.843,31967.0
2025-02-21 15:35:00,71.55,71.67,71.55,71.66,28992.0,70.8331,70.9519,70.8331,70.942,28992.0
2025-02-21 15:40:00,71.65,71.8,71.65,71.69,40396.0,70.9321,71.0806,70.9321,70.9717,40396.0
2025-02-21 15:45:00,71.7,71.72,71.45,71.56,42210.0,70.9816,71.0014,70.7341,70.843,42210.0
2025-02-21 15:50:00,71.59,71.72,71.57,71.62,73443.0,70.8727,71.0014,70.8529,70.9024,73443.0
2025-02-21 15:55:00,71.63,71.83,71.55,71.8,289219.0,70.9123,71.1103,70.8331,71.0806,289219.0
2025-02-24 09:30:00,71.8,72.4,71.5,72.01,67558.0,71.0806,71.6746,70.7836,71.2885,67558.0
2025-02-24 09:35:00,72.09,72.4,71.79,72.35,18620.0,71.3677,71.6746,71.0707,71.6251,18620.0
2025-02-24 09:40:00,72.3,73.05,72.24,73.05,35587.0,71.5756,72.3181,71.5162,72.3181,35587.0
2025-02-24 09:45:00,72.94,73.05,72.48,72.69,43793.0,72.2092,72.3181,71.7538,71.9617,43793.0
2025-02-24 09:50:00,72.69,73.09,72.6,72.92,34705.0,71.9617,72.3577,71.8726,72.1894,34705.0
2025-02-24 09:55:00,72.91,73.18,72.85,73.11,55480.0,72.1795,72.4468,72.1201,72.3775,55480.0
2025-02-24 10:00:00,73.13,73.33,73.01,73.06,47115.0,72.3973,72.5952,72.2785,72.328,47115.0
2025-02-24 10:05:00,73.06,73.2,72.6,72.96,68723.0,72.328,72.4666,71.8726,72.229,68723.0
2025-02-24 10:10:00,73.0,73.04,72.75,73.01,30899.0,72.2686,72.3082,72.0211,72.2785,30899.0
2025-02-24 10:15:00,73.01,73.34,72.84,73.23,68339.0,72.2785,72.6051,72.1102,72.4963,68339.0
2025-02-24 10:20:00,73.24,73.6,73.15,73.58,77679.0,72.5062,72.8625,72.4171,72.8427,77679.0
2025-02-24 10:25:00,73.56,73.62,73.39,73.56,37825.0,72.8229,72.8823,72.6546,72.8229,37825.0
2025-02-24 10:30:00,73.6,73.92,73.49,73.85,72733.0,72.8625,73.1793,72.7536,73.11,72733.0
2025-02-24 10:35:00,73.84,74.24,73.83,74.22,48525.0,73.1001,73.4961,73.0902,73.4763,48525.0
2025-02-24 10:40:00,74.25,74.26,73.92,73.98,44822.0,73.506,73.5159,73.1793,73.2387,44822.0
2025-02-24 10:45:00,73.98,74.06,73.9,73.99,28682.0,73.2387,73.3179,73.1595,73.2486,28682.0
2025-02-24 10:50:00,74.06,74.29,74.06,74.25,29260.0,73.3179,73.5456,73.3179,73.506,29260.0
2025-02-24 10:55:00,74.27,74.43,73.73,73.81,70681.0,73.5258,73.6842,72.9912,73.0704,70681.0
2025-02-24 11:00:00,73.83,74.15,73.81,74.05,30983.0,73.0902,73.407,73.0704,73.308,30983.0
2025-02-24 11:05:00,74.03,74.19,73.89,74.02,23150.0,73.2882,73.4466,73.1496,73.2783,23150.0
2025-02-24 11:10:00,74.03,74.3,74.02,74.19,21791.0,73.2882,73.5555,73.2783,73.4466,21791.0
2025-02-24 11:15:00,74.21,74.3,74.07,74.18,21042.0,73.4664,73.5555,73.3278,73.4367,21042.0
2025-02-24 11:20:00,74.14,74.15,73.9,73.92,17028.0,73.3971,73.407,73.1595,73.1793,17028.0
2025-02-24 11:25:00,73.95,73.99,73.78,73.98,47503.0,73.209,73.2486,73.0407,73.2387,47503.0
2025-02-24 11:30:00,73.94,74.13,73.94,74.08,26165.0,73.1991,73.3872,73.1991,73.3377,26165.0
2025-02-24 11:35:00,74.08,74.27,74.04,74.14,52464.0,73.3377,73.5258,73.2981,73.3971,52464.0
2025-02-24 11:40:00,74.11,74.47,74.1,74.17,58557.0,73.3674,73.7238,73.3575,73.4268,58557.0
2025-02-24 11:45:00,74.13,74.28,74.08,74.2,23894.0,73.3872,73.5357,73.3377,73.4565,23894.0
2025-02-24 11:50:00,74.12,74.45,74.12,74.45,19248.0,73.3773,73.704,73.3773,73.704,19248.0
2025-02-24 11:55:00,74.46,74.51,74.05,74.21,118039.0,73.7139,73.7634,73.308,73.4664,118039.0
2025-02-24 12:00:00,74.18,74.49,74.17,74.49,18365.0,73.4367,73.7436,73.4268,73.7436,18365.0
2025-02-24 12:05:00,74.45,74.5,74.27,74.28,25295.0,73.704,73.7535,73.5258,73.5357,25295.0
2025-02-24 12:10:00,74.28,74.42,74.25,74.4,19730.0,73.5357,73.6743,73.506,73.6545,19730.0
2025-02-24 12:15:00,74.4,74.46,74.32,74.42,9685.0,73.6545,73.7139,73.5753,73.6743,9685.0
2025-02-24 12:20:00,74.46,74.5,74.35,74.43,10749.0,73.7139,73.7535,73.605,73.6842,10749.0
2025-02-24 12:25:00,74.45,74.53,74.38,74.5,7775.0,73.704,73.7832,73.6347,73.7535,7775.0
2025-02-24 12:30:00,74.5,74.56,74.41,74.41,21364.0,73.7535,73.8129,73.6644,73.6644,21364.0
2025-02-24 12:35:00,74.41,74.62,74.39,74.61,15393.0,73.6644,73.8723,73.6446,73.8624,15393.0
2025-02-24 12:40:00,74.61,74.69,74.58,74.67,7711.0,73.8624,73.9416,73.8327,73.9218,7711.0
2025-02-24 12:45:00,74.65,74.72,74.64,74.66,13253.0,73.902,73.9713,73.8921,73.9119,13253.0
2025-02-24 12:50:00,74.65,74.73,74.63,74.7,15837.0,73.902,73.9812,73.8822,73.9515,15837.0
2025-02-24 12:55:00,74.7,74.82,74.7,74.75,21107.0,73.9515,74.0703,73.9515,74.001,21107.0
2025-02-24 13:00:00,74.76,74.85,74.75,74.83,12488.0,74.0109,74.1,74.001,74.0802,12488.0
2025-02-24 13:05:00,74.83,74.85,74.8,74.81,20661.0,74.0802,74.1,74.0505,74.0604,20661.0
2025-02-24 13:10:00,74.8,74.84,74.73,74.74,11524.0,74.0505,74.0901,73.9812,73.9911,11524.0
2025-02-24 13:15:00,74.73,74.76,74.64,74.72,18888.0,73.9812,74.0109,73.8921,73.9713,18888.0
2025-02-24 13:20:00,74.68,74.85,74.68,74.85,10756.0,73.9317,74.1,73.9317,74.1,10756.0
2025-02-24 13:25:00,74.83,74.87,74.73,74.81,15791.0,74.0802,74.1198,73.9812,74.0604,15791.0
2025-02-24 13:30:00,74.81,74.85,74.6,74.67,20790.0,74.0604,74.1,73.8525,73.9218,20790.0
2025-02-24 13:35:00,74.64,74.66,74.52,74.63,17416.0,73.8921,73.9119,73.7733,73.8822,17416.0
2025-02-24 13:40:00,74.63,74.68,74.57,74.67,10692.0,73.8822,73.9317,73.8228,73.9218,10692.0
2025-02-24 13:45:00,74.66,74.79,74.61,74.62,9107.0,73.9119,74.0406,73.8624,73.8723,9107.0
2025-02-24 13:50:00,74.62,74.74,74.62,74.71,16573.0,73.8723,73.9911,73.8723,73.9614,16573.0
2025-02-24 13:55:00,74.71,74.72,74.49,74.52,14247.0,73.9614,73.9713,73.7436,73.7733,14247.0
2025-02-24 14:00:00,74.52,74.7,74.45,74.7,12017.0,73.7733,73.9515,73.704,73.9515,12017.0
2025-02-24 14:05:00,74.65,74.81,74.65,74.77,9133.0,73.902,74.0604,73.902,74.0208,9133.0
2025-02-24 14:10:00,74.78,74.9,74.75,74.89,7694.0,74.0307,74.1495,74.001,74.1396,7694.0
2025-02-24 14:15:00,74.88,74.96,74.82,74.96,29324.0,74.1297,74.2089,74.0703,74.2089,29324.0
2025-02-24 14:20:00,74.94,75.14,74.91,75.07,53721.0,74.1891,74.3871,74.1594,74.3178,53721.0
2025-02-24 14:25:00,75.07,75.12,75.02,75.08,16094.0,74.3178,74.3673,74.2683,74.3277,16094.0
2025-02-24 14:30:00,75.09,75.24,75.08,75.18,15157.0,74.3376,74.4861,74.3277,74.4267,15157.0
2025-02-24 14:35:00,75.2,75.2,74.96,75.04,20848.0,74.4465,74.4465,74.2089,74.2881,20848.0
2025-02-24 14:40:00,75.04,75.09,74.94,74.95,17656.0,74.2881,74.3376,74.1891,74.199,17656.0
2025-02-24 14:45:00,74.95,74.98,74.78,74.84,34124.0,74.199,74.2287,74.0307,74.0901,34124.0
2025-02-24 14:50:00,74.83,74.97,74.76,74.93,20237.0,74.0802,74.2188,74.0109,74.1792,20237.0
2025-02-24 14:55:00,74.93,74.99,74.79,74.84,33667.0,74.1792,74.2386,74.0406,74.0901,33667.0
2025-02-24 15:00:00,74.82,74.84,74.71,74.8,36978.0,74.0703,74.0901,73.9614,74.0505,36978.0
2025-02-24 15:05:00,74.8,74.99,74.72,74.98,20774.0,74.0505,74.2386,73.9713,74.2287,20774.0
2025-02-24 15:10:00,74.99,74.99,74.88,74.91,32543.0,74.2386,74.2386,74.1297,74.1594,32543.0
2025-02-24 15:15:00,74.93,75.01,74.85,74.94,31282.0,74.1792,74.2584,74.1,74.1891,31282.0
2025-02-24 15:20:00,74.94,74.95,74.75,74.75,33828.0,74.1891,74.199,74.001,74.001,33828.0
2025-02-24 15:25:00,74.75,74.75,74.57,74.62,29064.0,74.001,74.001,73.8228,73.8723,29064.0
2025-02-24 15:30:00,74.64,74.93,74.61,74.91,42066.0,73.8921,74.1792,73.8624,74.1594,42066.0
2025-02-24 15:35:00,74.91,75.03,74.82,75.03,48000.0,74.1594,74.2782,74.0703,74.2782,48000.0
2025-02-24 15:40:00,75.02,75.27,75.0,75.2,56881.0,74.2683,74.5158,74.2485,74.4465,56881.0
2025-02-24 15:45:00,75.21,75.44,75.12,75.44,53570.0,74.4564,74.6841,74.3673,74.6841,53570.0
2025-02-24 15:50:00,75.45,75.54,75.29,75.31,80412.0,74.694,74.7831,74.5356,74.5554,80412.0
2025-02-24 15:55:00,75.31,75.43,75.02,75.08,287364.0,74.5554,74.6742,74.2683,74.3277,287364.0
2025-02-25 09:30:00,74.88,75.43,74.76,75.27,76026.0,74.1297,74.6742,74.0109,74.5158,76026.0
2025-02-25 09:35:00,75.11,75.29,74.44,74.8,25025.0,74.3574,74.5356,73.6941,74.0505,25025.0
2025-02-25 09:40:00,74.8,75.27,74.76,75.02,14651.0,74.0505,74.5158,74.0109,74.2683,14651.0
2025-02-25 09:45:00,75.02,75.19,74.92,74.99,14153.0,74.2683,74.4366,74.1693,74.2386,14153.0
2025-02-25 09:50:00,74.96,75.02,74.21,74.24,30804.0,74.2089,74.2683,73.4664,73.4961,30804.0
2025-02-25 09:55:00,74.25,74.38,73.72,73.81,38260.0,73.506,73.6347,72.9813,73.0704,38260.0
2025-02-25 10:00:00,73.77,73.79,73.42,73.58,50328.0,73.0308,73.0506,72.6843,72.8427,50328.0
2025-02-25 10:05:00,73.56,74.3,73.56,74.3,37937.0,72.8229,73.5555,72.8229,73.5555,37937.0
2025-02-25 10:10:00,74.3,74.3,74.1,74.16,18449.0,73.5555,73.5555,73.3575,73.4169,18449.0
2025-02-25 10:15:00,74.16,74.4,74.1,74.32,18449.0,73.4169,73.6545,73.3575,73.5753,18449.0
2025-02-25 10:20:00,74.36,74.39,74.16,74.2,27973.0,73.6149,73.6446,73.4169,73.4565,27973.0
2025-02-25 10:25:00,74.2,74.24,73.99,74.2,34339.0,73.4565,73.4961,73.2486,73.4565,34339.0
2025-02-25 10:30:00,74.17,74.23,73.96,74.06,14057.0,73.4268,73.4862,73.2189,73.3179,14057.0
2025-02-25 10:35:00,74.06,74.14,73.97,74.05,21009.0,73.3179,73.3971,73.2288,73.308,21009.0
2025-02-25 10:40:00,74.1,74.34,74.05,74.31,20019.0,73.3575,73.5951,73.308,73.5654,20019.0
2025-02-25 10:45:00,74.32,74.47,74.17,74.19,42901.0,73.5753,73.7238,73.4268,73.4466,42901.0
2025-02-25 10:50:00,74.18,74.2,74.05,74.11,21696.0,73.4367,73.4565,73.308,73.3674,21696.0
2025-02-25 10:55:00,74.1,74.36,74.01,74.26,35192.0,73.3575,73.6149,73.2684,73.5159,35192.0
2025-02-25 11:00:00,74.29,74.34,74.19,74.21,25975.0,73.5456,73.5951,73.4466,73.4664,25975.0
2025-02-25 11:05:00,74.22,74.5,74.2,74.37,38660.0,73.4763,73.7535,73.4565,73.6248,38660.0
2025-02-25 11:10:00,74.4,74.48,74.28,74.46,21162.0,73.6545,73.7337,73.5357,73.7139,21162.0
2025-02-25 11:15:00,74.47,74.61,74.25,74.34,27631.0,73.7238,73.8624,73.506,73.5951,27631.0
2025-02-25 11:20:00,74.37,74.5,74.32,74.45,28782.0,73.6248,73.7535,73.5753,73.704,28782.0
2025-02-25 11:25:00,74.42,74.48,74.11,74.25,32529.0,73.6743,73.7337,73.3674,73.506,32529.0
2025-02-25 11:30:00,74.3,74.47,74.26,74.42,25362.0,73.5555,73.7238,73.5159,73.6743,25362.0
2025-02-25 11:35:00,74.43,74.78,74.4,74.72,36923.0,73.6842,74.0307,73.6545,73.9713,36923.0
2025-02-25 11:40:00,74.75,74.91,74.58,74.62,22498.0,74.001,74.1594,73.8327,73.8723,22498.0
2025-02-25 11:45:00,74.62,74.76,74.58,74.69,17953.0,73.8723,74.0109,73.8327,73.9416,17953.0
2025-02-25 11:50:00,74.69,74.75,74.64,74.68,19345.0,73.9416,74.001,73.8921,73.9317,19345.0
2025-02-25 11:55:00,74.68,74.79,74.63,74.74,11887.0,73.9317,74.0406,73.8822,73.9911,11887.0
2025-02-25 12:00:00,74.77,74.84,74.45,74.5,13844.0,74.0208,74.0901,73.704,73.7535,13844.0
2025-02-25 12:05:00,74.5,74.54,74.38,74.47,11613.0,73.7535,73.7931,73.6347,73.7238,11613.0
2025-02-25 12:10:00,74.49,74.54,74.35,74.44,13419.0,73.7436,73.7931,73.605,73.6941,13419.0
2025-02-25 12:15:00,74.46,74.6,74.44,74.6,7304.0,73.7139,73.8525,73.6941,73.8525,7304.0
2025-02-25 12:20:00,74.59,74.64,74.53,74.56,14659.0,73.8426,73.8921,73.7832,73.8129,14659.0
2025-02-25 12:25:00,74.56,74.64,74.54,74.63,9231.0,73.8129,73.8921,73.7931,73.8822,9231.0
2025-02-25 12:30:00,74.67,74.81,74.65,74.78,7643.0,73.9218,74.0604,73.902,74.0307,7643.0
2025-02-25 12:35:00,74.76,75.03,74.76,74.89,27523.0,74.0109,74.2782,74.0109,74.1396,27523.0
2025-02-25 12:40:00,74.88,74.89,74.69,74.74,12968.0,74.1297,74.1396,73.9416,73.9911,12968.0
2025-02-25 12:45:00,74.73,74.73,74.61,74.63,8423.0,73.9812,73.9812,73.8624,73.8822,8423.0
2025-02-25 12:50:00,74.66,74.73,74.63,74.69,12741.0,73.9119,73.9812,73.8822,73.9416,12741.0
2025-02-25 12:55:00,74.69,74.69,74.48,74.6,8250.0,73.9416,73.9416,73.7337,73.8525,8250.0
2025-02-25 13:00:00,74.58,74.75,74.57,74.71,17166.0,73.8327,74.001,73.8228,73.9614,17166.0
2025-02-25 13:05:00,74.7,74.75,74.48,74.58,14885.0,73.9515,74.001,73.7337,73.8327,14885.0
2025-02-25 13:10:00,74.56,74.6,74.43,74.47,15987.0,73.8129,73.8525,73.6842,73.7238,15987.0
2025-02-25 13:15:00,74.42,74.51,74.41,74.43,8743.0,73.6743,73.7634,73.6644,73.6842,8743.0
2025-02-25 13:20:00,74.43,74.49,74.39,74.46,16304.0,73.6842,73.7436,73.6446,73.7139,16304.0
2025-02-25 13:25:00,74.44,74.44,74.25,74.31,10201.0,73.6941,73.6941,73.506,73.5654,10201.0
2025-02-25 13:30:00,74.31,74.47,74.3,74.43,12214.0,73.5654,73.7238,73.5555,73.6842,12214.0
2025-02-25 13:35:00,74.41,74.67,74.4,74.67,12314.0,73.6644,73.9218,73.6545,73.9218,12314.0
2025-02-25 13:40:00,74.67,74.71,74.63,74.69,11340.0,73.9218,73.9614,73.8822,73.9416,11340.0
2025-02-25 13:45:00,74.7,74.81,74.66,74.7,31450.0,73.9515,74.0604,73.9119,73.9515,31450.0
2025-02-25 13:50:00,74.69,74.74,74.68,74.68,6658.0,73.9416,73.9911,73.9317,73.9317,6658.0
2025-02-25 13:55:00,74.67,74.68,74.51,74.55,6681.0,73.9218,73.9317,73.7634,73.803,6681.0
2025-02-25 14:00:00,74.55,74.58,74.46,74.54,16888.0,73.803,73.8327,73.7139,73.7931,16888.0
2025-02-25 14:05:00,74.53,74.55,74.45,74.49,9131.0,73.7832,73.803,73.704,73.7436,9131.0
2025-02-25 14:10:00,74.49,74.49,74.3,74.31,9367.0,73.7436,73.7436,73.5555,73.5654,9367.0
2025-02-25 14:15:00,74.31,74.31,74.13,74.19,10234.0,73.5654,73.5654,73.3872,73.4466,10234.0
2025-02-25 14:20:00,74.18,74.2,74.11,74.14,16480.0,73.4367,73.4565,73.3674,73.3971,16480.0
2025-02-25 14:25:00,74.11,74.19,74.1,74.17,10277.0,73.3674,73.4466,73.3575,73.4268,10277.0
2025-02-25 14:30:00,74.17,74.3,74.17,74.3,8721.0,73.4268,73.5555,73.4268,73.5555,8721.0
2025-02-25 14:35:00,74.31,74.63,74.28,74.63,20149.0,73.5654,73.8822,73.5357,73.8822,20149.0
2025-02-25 14:40:00,74.61,74.63,74.52,74.59,15046.0,73.8624,73.8822,73.7733,73.8426,15046.0
2025-02-25 14:45:00,74.57,74.57,74.45,74.51,9279.0,73.8228,73.8228,73.704,73.7634,9279.0
2025-02-25 14:50:00,74.53,74.58,74.51,74.54,12090.0,73.7832,73.8327,73.7634,73.7931,12090.0
2025-02-25 14:55:00,74.54,74.63,74.54,74.59,14836.0,73.7931,73.8822,73.7931,73.8426,14836.0
2025-02-25 15:00:00,74.59,74.6,74.46,74.48,20598.0,73.8426,73.8525,73.7139,73.7337,20598.0
2025-02-25 15:05:00,74.48,74.59,74.46,74.53,18663.0,73.7337,73.8426,73.7139,73.7832,18663.0
2025-02-25 15:10:00,74.54,74.54,74.41,74.45,13885.0,73.7931,73.7931,73.6644,73.704,13885.0
2025-02-25 15:15:00,74.44,74.46,74.32,74.43,21280.0,73.6941,73.7139,73.5753,73.6842,21280.0
2025-02-25 15:20:00,74.44,74.65,74.43,74.65,16394.0,73.6941,73.902,73.6842,73.902,16394.0
2025-02-25 15:25:00,74.64,74.65,74.51,74.58,27215.0,73.8921,73.902,73.7634,73.8327,27215.0
2025-02-25 15:30:00,74.58,74.64,74.55,74.63,21254.0,73.8327,73.8921,73.803,73.8822,21254.0
2025-02-25 15:35:00,74.64,74.7,74.5,74.5,37271.0,73.8921,73.9515,73.7535,73.7535,37271.0
2025-02-25 15:40:00,74.5,74.58,74.37,74.48,58316.0,73.7535,73.8327,73.6248,73.7337,58316.0
2025-02-25 15:45:00,74.48,74.6,74.4,74.59,37312.0,73.7337,73.8525,73.6545,73.8426,37312.0
2025-02-25 15:50:00,74.59,74.72,74.58,74.61,86314.0,73.8426,73.9713,73.8327,73.8624,86314.0
2025-02-25 15:55:00,74.62,74.83,74.61,74.77,263020.0,73.8723,74.0802,73.8624,74.0208,263020.0
2025-02-26 09:30:00,75.77,75.9,74.8,74.88,62163.0,75.0108,75.1395,74.0505,74.1297,62163.0
2025-02-26 09:35:00,74.88,74.91,74.11,74.37,20906.0,74.1297,74.1594,73.3674,73.6248,20906.0
2025-02-26 09:40:00,74.33,75.08,74.14,74.87,18896.0,73.5852,74.3277,73.3971,74.1198,18896.0
2025-02-26 09:45:00,74.87,74.88,74.39,74.47,37101.0,74.1198,74.1297,73.6446,73.7238,37101.0
2025-02-26 09:50:00,74.48,74.54,74.21,74.35,20851.0,73.7337,73.7931,73.4664,73.605,20851.0
2025-02-26 09:55:00,74.34,74.52,74.01,74.25,20301.0,73.5951,73.7733,73.2684,73.506,20301.0
2025-02-26 10:00:00,74.24,74.3,73.93,74.01,32643.0,73.4961,73.5555,73.1892,73.2684,32643.0
2025-02-26 10:05:00,73.98,74.09,73.81,74.09,34095.0,73.2387,73.3476,73.0704,73.3476,34095.0
2025-02-26 10:10:00,74.09,74.25,73.82,73.83,28703.0,73.3476,73.506,73.0803,73.0902,28703.0
2025-02-26 10:15:00,73.83,73.83,73.3,73.4,36421.0,73.0902,73.0902,72.5655,72.6645,36421.0
2025-02-26 10:20:00,73.39,73.57,73.33,73.56,14827.0,72.6546,72.8328,72.5952,72.8229,14827.0
2025-02-26 10:25:00,73.56,73.76,73.32,73.76,39526.0,72.8229,73.0209,72.5853,73.0209,39526.0
2025-02-26 10:30:00,73.7,74.05,73.68,74.0,33538.0,72.9615,73.308,72.9417,73.2585,33538.0
2025-02-26 10:35:00,73.98,74.5,73.97,74.41,33081.0,73.2387,73.7535,73.2288,73.6644,33081.0
2025-02-26 10:40:00,74.41,74.45,74.26,74.42,13466.0,73.6644,73.704,73.5159,73.6743,13466.0
2025-02-26 10:45:00,74.42,74.46,74.22,74.4,17874.0,73.6743,73.7139,73.4763,73.6545,17874.0
2025-02-26 10:50:00,74.43,74.53,74.36,74.48,16926.0,73.6842,73.7832,73.6149,73.7337,16926.0
2025-02-26 10:55:00,74.48,74.49,74.27,74.38,13818.0,73.7337,73.7436,73.5258,73.6347,13818.0
2025-02-26 11:00:00,74.38,74.38,74.07,74.15,11697.0,73.6347,73.6347,73.3278,73.407,11697.0
2025-02-26 11:05:00,74.16,74.27,74.06,74.22,12896.0,73.4169,73.5258,73.3179,73.4763,12896.0
2025-02-26 11:10:00,74.26,74.49,74.21,74.27,30663.0,73.5159,73.7436,73.4664,73.5258,30663.0
2025-02-26 11:15:00,74.27,74.41,74.21,74.25,12283.0,73.5258,73.6644,73.4664,73.506,12283.0
2025-02-26 11:20:00,74.21,74.42,74.04,74.39,19398.0,73.4664,73.6743,73.2981,73.6446,19398.0
2025-02-26 11:25:00,74.39,74.52,74.29,74.45,24827.0,73.6446,73.7733,73.5456,73.704,24827.0
2025-02-26 11:30:00,74.4,74.57,74.29,74.45,27857.0,73.6545,73.8228,73.5456,73.704,27857.0
2025-02-26 11:35:00,74.45,74.64,74.34,74.42,25831.0,73.704,73.8921,73.5951,73.6743,25831.0
2025-02-26 11:40:00,74.42,74.48,74.25,74.25,17491.0,73.6743,73.7337,73.506,73.506,17491.0
2025-02-26 11:45:00,74.28,74.33,74.17,74.22,22361.0,73.5357,73.5852,73.4268,73.4763,22361.0
2025-02-26 11:50:00,74.19,74.25,74.02,74.03,9087.0,73.4466,73.506,73.2783,73.2882,9087.0
2025-02-26 11:55:00,74.05,74.15,73.93,74.01,6648.0,73.308,73.407,73.1892,73.2684,6648.0
2025-02-26 12:00:00,73.97,74.08,73.89,74.03,23047.0,73.2288,73.3377,73.1496,73.2882,23047.0
2025-02-26 12:05:00,74.01,74.17,74.01,74.01,8321.0,73.2684,73.4268,73.2684,73.2684,8321.0
2025-02-26 12:10:00,74.02,74.02,73.69,73.73,19282.0,73.2783,73.2783,72.9516,72.9912,19282.0
2025-02-26 12:15:00,73.78,73.82,73.65,73.71,13309.0,73.0407,73.0803,72.912,72.9714,13309.0
2025-02-26 12:20:00,73.74,73.75,73.61,73.67,6600.0,73.0011,73.011,72.8724,72.9318,6600.0
2025-02-26 12:25:00,73.67,73.83,73.63,73.81,13177.0,72.9318,73.0902,72.8922,73.0704,13177.0
2025-02-26 12:30:00,73.82,73.92,73.71,73.72,10429.0,73.0803,73.1793,72.9714,72.9813,10429.0
2025-02-26 12:35:00,73.7,73.72,73.4,73.41,11379.0,72.9615,72.9813,72.6645,72.6744,11379.0
2025-02-26 12:40:00,73.39,73.47,73.31,73.46,18274.0,72.6546,72.7338,72.5754,72.7239,18274.0
2025-02-26 12:45:00,73.46,73.46,73.28,73.3,15757.0,72.7239,72.7239,72.5457,72.5655,15757.0
2025-02-26 12:50:00,73.3,73.3,73.09,73.18,16414.0,72.5655,72.5655,72.3577,72.4468,16414.0
2025-02-26 12:55:00,73.15,73.26,73.1,73.22,13481.0,72.4171,72.5259,72.3676,72.4864,13481.0
2025-02-26 13:00:00,73.26,73.36,73.21,73.36,10475.0,72.5259,72.6249,72.4765,72.6249,10475.0
2025-02-26 13:05:00,73.38,73.4,73.23,73.32,44975.0,72.6447,72.6645,72.4963,72.5853,44975.0
2025-02-26 13:10:00,73.32,73.38,73.21,73.3,7416.0,72.5853,72.6447,72.4765,72.5655,7416.0
2025-02-26 13:15:00,73.27,73.29,73.12,73.16,8137.0,72.5358,72.5556,72.3874,72.427,8137.0
2025-02-26 13:20:00,73.18,73.27,73.11,73.14,10187.0,72.4468,72.5358,72.3775,72.4072,10187.0
2025-02-26 13:25:00,73.14,73.19,73.09,73.12,14250.0,72.4072,72.4567,72.3577,72.3874,14250.0
2025-02-26 13:30:00,73.12,73.15,73.0,73.03,9444.0,72.3874,72.4171,72.2686,72.2983,9444.0
2025-02-26 13:35:00,73.03,73.09,72.98,72.98,14607.0,72.2983,72.3577,72.2488,72.2488,14607.0
2025-02-26 13:40:00,73.01,73.05,72.92,72.99,11940.0,72.2785,72.3181,72.1894,72.2587,11940.0
2025-02-26 13:45:00,73.0,73.0,72.75,72.77,7413.0,72.2686,72.2686,72.0211,72.0409,7413.0
2025-02-26 13:50:00,72.8,72.8,72.56,72.68,26911.0,72.0706,72.0706,71.833,71.9518,26911.0
2025-02-26 13:55:00,72.68,72.71,72.63,72.66,10905.0,71.9518,71.9815,71.9023,71.932,10905.0
2025-02-26 14:00:00,72.67,72.75,72.61,72.67,13874.0,71.9419,72.0211,71.8825,71.9419,13874.0
2025-02-26 14:05:00,72.67,72.9,72.66,72.78,12604.0,71.9419,72.1696,71.932,72.0508,12604.0
2025-02-26 14:10:00,72.77,72.8,72.71,72.78,16530.0,72.0409,72.0706,71.9815,72.0508,16530.0
2025-02-26 14:15:00,72.78,72.97,72.78,72.95,29129.0,72.0508,72.2389,72.0508,72.2191,29129.0
2025-02-26 14:20:00,72.94,73.04,72.85,72.89,27114.0,72.2092,72.3082,72.1201,72.1597,27114.0
2025-02-26 14:25:00,72.89,73.06,72.88,72.97,11874.0,72.1597,72.328,72.1498,72.2389,11874.0
2025-02-26 14:30:00,72.97,73.12,72.92,73.11,31611.0,72.2389,72.3874,72.1894,72.3775,31611.0
2025-02-26 14:35:00,73.11,73.11,72.91,72.91,5604.0,72.3775,72.3775,72.1795,72.1795,5604.0
2025-02-26 14:40:00,72.92,73.09,72.92,73.07,9533.0,72.1894,72.3577,72.1894,72.3379,9533.0
2025-02-26 14:45:00,73.04,73.28,73.02,73.28,13863.0,72.3082,72.5457,72.2884,72.5457,13863.0
2025-02-26 14:50:00,73.26,73.4,73.19,73.38,18953.0,72.5259,72.6645,72.4567,72.6447,18953.0
2025-02-26 14:55:00,73.39,73.39,73.16,73.23,15422.0,72.6546,72.6546,72.427,72.4963,15422.0
2025-02-26 15:00:00,73.26,73.26,73.07,73.12,15664.0,72.5259,72.5259,72.3379,72.3874,15664.0
2025-02-26 15:05:00,73.14,73.23,73.11,73.16,16424.0,72.4072,72.4963,72.3775,72.427,16424.0
2025-02-26 15:10:00,73.19,73.3,73.17,73.25,16006.0,72.4567,72.5655,72.4369,72.5161,16006.0
2025-02-26 15:15:00,73.24,73.36,73.12,73.25,21905.0,72.5062,72.6249,72.3874,72.5161,21905.0
2025-02-26 15:20:00,73.23,73.26,73.14,73.15,41947.0,72.4963,72.5259,72.4072,72.4171,41947.0
2025-02-26 15:25:00,73.15,73.18,73.02,73.02,21039.0,72.4171,72.4468,72.2884,72.2884,21039.0
2025-02-26 15:30:00,73.0,73.28,72.99,73.26,30672.0,72.2686,72.5457,72.2587,72.5259,30672.0
2025-02-26 15:35:00,73.26,73.34,73.19,73.31,26583.0,72.5259,72.6051,72.4567,72.5754,26583.0
2025-02-26 15:40:00,73.31,73.42,73.29,73.4,21771.0,72.5754,72.6843,72.5556,72.6645,21771.0
2025-02-26 15:45:00,73.39,73.45,73.3,73.32,48754.0,72.6546,72.714,72.5655,72.5853,48754.0
2025-02-26 15:50:00,73.34,73.36,73.24,73.31,66969.0,72.6051,72.6249,72.5062,72.5754,66969.0
2025-02-26 15:55:00,73.31,73.34,73.13,73.27,195584.0,72.5754,72.6051,72.3973,72.5358,195584.0
2025-02-27 09:30:00,72.9,73.69,72.9,73.45,53934.0,72.1696,72.9516,72.1696,72.714,53934.0
2025-02-27 09:35:00,73.45,73.55,73.24,73.37,10870.0,72.714,72.813,72.5062,72.6348,10870.0
2025-02-27 09:40:00,73.37,73.58,73.21,73.57,16264.0,72.6348,72.8427,72.4765,72.8328,16264.0
2025-02-27 09:45:00,73.48,73.76,73.42,73.44,10600.0,72.7437,73.0209,72.6843,72.7041,10600.0
2025-02-27 09:50:00,73.44,73.47,72.8,73.0,21086.0,72.7041,72.7338,72.0706,72.2686,21086.0
2025-02-27 09:55:00,72.99,73.48,72.94,73.41,26094.0,72.2587,72.7437,72.2092,72.6744,26094.0
2025-02-27 10:00:00,73.47,73.47,73.09,73.1,17596.0,72.7338,72.7338,72.3577,72.3676,17596.0
2025-02-27 10:05:00,73.1,73.75,73.1,73.63,14267.0,72.3676,73.011,72.3676,72.8922,14267.0
2025-02-27 10:10:00,73.54,73.87,73.54,73.83,7621.0,72.8031,73.1298,72.8031,73.0902,7621.0
2025-02-27 10:15:00,73.79,73.91,73.71,73.91,10923.0,73.0506,73.1694,72.9714,73.1694,10923.0
2025-02-27 10:20:00,73.94,74.24,73.91,73.97,39489.0,73.1991,73.4961,73.1694,73.2288,39489.0
2025-02-27 10:25:00,73.98,74.04,73.84,73.99,21934.0,73.2387,73.2981,73.1001,73.2486,21934.0
2025-02-27 10:30:00,74.0,74.27,74.0,74.14,12874.0,73.2585,73.5258,73.2585,73.3971,12874.0
2025-02-27 10:35:00,74.14,74.25,73.93,74.25,12003.0,73.3971,73.506,73.1892,73.506,12003.0
2025-02-27 10:40:00,74.25,74.25,73.99,74.18,10277.0,73.506,73.506,73.2486,73.4367,10277.0
2025-02-27 10:45:00,74.16,74.25,74.06,74.13,10021.0,73.4169,73.506,73.3179,73.3872,10021.0
2025-02-27 10:50:00,74.11,74.15,74.03,74.13,7585.0,73.3674,73.407,73.2882,73.3872,7585.0
2025-02-27 10:55:00,74.1,74.12,73.95,74.03,13249.0,73.3575,73.3773,73.209,73.2882,13249.0
2025-02-27 11:00:00,74.03,74.16,73.95,74.04,9647.0,73.2882,73.4169,73.209,73.2981,9647.0
2025-02-27 11:05:00,74.07,74.15,74.06,74.13,5813.0,73.3278,73.407,73.3179,73.3872,5813.0
2025-02-27 11:10:00,74.11,74.15,74.0,74.04,7538.0,73.3674,73.407,73.2585,73.2981,7538.0
2025-02-27 11:15:00,74.03,74.38,74.03,74.34,12163.0,73.2882,73.6347,73.2882,73.5951,12163.0
2025-02-27 11:20:00,74.34,74.35,74.18,74.28,9502.0,73.5951,73.605,73.4367,73.5357,9502.0
2025-02-27 11:25:00,74.21,74.28,74.08,74.12,8740.0,73.4664,73.5357,73.3377,73.3773,8740.0
2025-02-27 11:30:00,74.12,74.3,74.07,74.2,25573.0,73.3773,73.5555,73.3278,73.4565,25573.0
2025-02-27 11:35:00,74.21,74.33,74.14,74.29,16587.0,73.4664,73.5852,73.3971,73.5456,16587.0
2025-02-27 11:40:00,74.29,74.34,74.18,74.21,13703.0,73.5456,73.5951,73.4367,73.4664,13703.0
2025-02-27 11:45:00,74.2,74.22,74.06,74.19,7622.0,73.4565,73.4763,73.3179,73.4466,7622.0
2025-02-27 11:50:00,74.19,74.22,73.95,73.95,11133.0,73.4466,73.4763,73.209,73.209,11133.0
2025-02-27 11:55:00,74.01,74.09,73.88,73.91,25547.0,73.2684,73.3476,73.1397,73.1694,25547.0
2025-02-27 12:00:00,73.91,73.97,73.77,73.89,8278.0,73.1694,73.2288,73.0308,73.1496,8278.0
2025-02-27 12:05:00,73.83,73.89,73.45,73.45,15365.0,73.0902,73.1496,72.714,72.714,15365.0
2025-02-27 12:10:00,73.44,73.45,73.22,73.3,23065.0,72.7041,72.714,72.4864,72.5655,23065.0
2025-02-27 12:15:00,73.3,73.31,73.18,73.18,8410.0,72.5655,72.5754,72.4468,72.4468,8410.0
2025-02-27 12:20:00,73.2,73.62,73.19,73.62,17299.0,72.4666,72.8823,72.4567,72.8823,17299.0
2025-02-27 12:25:00,73.57,73.72,73.52,73.7,7303.0,72.8328,72.9813,72.7833,72.9615,7303.0
2025-02-27 12:30:00,73.73,73.78,73.64,73.68,7177.0,72.9912,73.0407,72.9021,72.9417,7177.0
2025-02-27 12:35:00,73.69,73.78,73.65,73.75,21392.0,72.9516,73.0407,72.912,73.011,21392.0
2025-02-27 12:40:00,73.75,73.79,73.63,73.7,6197.0,73.011,73.0506,72.8922,72.9615,6197.0
2025-02-27 12:45:00,73.74,73.74,73.65,73.67,2921.0,73.0011,73.0011,72.912,72.9318,2921.0
2025-02-27 12:50:00,73.7,73.74,73.59,73.72,7143.0,72.9615,73.0011,72.8526,72.9813,7143.0
2025-02-27 12:55:00,73.74,73.74,73.53,73.59,32483.0,73.0011,73.0011,72.7932,72.8526,32483.0
2025-02-27 13:00:00,73.61,73.74,73.51,73.54,32168.0,72.8724,73.0011,72.7734,72.8031,32168.0
2025-02-27 13:05:00,73.56,73.79,73.56,73.77,8177.0,72.8229,73.0506,72.8229,73.0308,8177.0
2025-02-27 13:10:00,73.82,73.82,73.68,73.78,9053.0,73.0803,73.0803,72.9417,73.0407,9053.0
2025-02-27 13:15:00,73.81,73.95,73.81,73.95,4974.0,73.0704,73.209,73.0704,73.209,4974.0
2025-02-27 13:20:00,73.96,73.96,73.82,73.95,7025.0,73.2189,73.2189,73.0803,73.209,7025.0
2025-02-27 13:25:00,73.9,74.01,73.89,73.93,6938.0,73.1595,73.2684,73.1496,73.1892,6938.0
2025-02-27 13:30:00,73.89,73.91,73.79,73.88,6259.0,73.1496,73.1694,73.0506,73.1397,6259.0
2025-02-27 13:35:00,73.88,73.95,73.82,73.9,8873.0,73.1397,73.209,73.0803,73.1595,8873.0
2025-02-27 13:40:00,73.92,73.94,73.81,73.85,4211.0,73.1793,73.1991,73.0704,73.11,4211.0
2025-02-27 13:45:00,73.89,73.98,73.81,73.95,6737.0,73.1496,73.2387,73.0704,73.209,6737.0
2025-02-27 13:50:00,73.96,74.02,73.93,74.01,4477.0,73.2189,73.2783,73.1892,73.2684,4477.0
2025-02-27 13:55:00,74.03,74.03,73.94,73.96,5857.0,73.2882,73.2882,73.1991,73.2189,5857.0
2025-02-27 14:00:00,73.97,74.14,73.96,74.08,4392.0,73.2288,73.3971,73.2189,73.3377,4392.0
2025-02-27 14:05:00,74.07,74.13,74.06,74.13,4423.0,73.3278,73.3872,73.3179,73.3872,4423.0
2025-02-27 14:10:00,74.12,74.12,73.98,74.03,6186.0,73.3773,73.3773,73.2387,73.2882,6186.0
2025-02-27 14:15:00,74.04,74.1,73.98,74.03,8154.0,73.2981,73.3575,73.2387,73.2882,8154.0
2025-02-27 14:20:00,74.01,74.06,73.99,74.03,7487.0,73.2684,73.3179,73.2486,73.2882,7487.0
2025-02-27 14:25:00,74.02,74.04,73.75,73.75,6448.0,73.2783,73.2981,73.011,73.011,6448.0
2025-02-27 14:30:00,73.76,73.81,73.71,73.81,9796.0,73.0209,73.0704,72.9714,73.0704,9796.0
2025-02-27 14:35:00,73.8,73.92,73.72,73.86,21183.0,73.0605,73.1793,72.9813,73.1199,21183.0
2025-02-27 14:40:00,73.84,73.88,73.73,73.76,4274.0,73.1001,73.1397,72.9912,73.0209,4274.0
2025-02-27 14:45:00,73.76,73.78,73.5,73.55,11803.0,73.0209,73.0407,72.7635,72.813,11803.0
2025-02-27 14:50:00,73.5,73.58,73.44,73.53,6489.0,72.7635,72.8427,72.7041,72.7932,6489.0
2025-02-27 14:55:00,73.49,73.61,73.49,73.53,19903.0,72.7536,72.8724,72.7536,72.7932,19903.0
2025-02-27 15:00:00,73.53,73.61,73.48,73.56,8448.0,72.7932,72.8724,72.7437,72.8229,8448.0
2025-02-27 15:05:00,73.56,73.56,73.37,73.41,13015.0,72.8229,72.8229,72.6348,72.6744,13015.0
2025-02-27 15:10:00,73.38,73.45,73.31,73.31,10358.0,72.6447,72.714,72.5754,72.5754,10358.0
2025-02-27 15:15:00,73.3,73.37,73.29,73.34,14917.0,72.5655,72.6348,72.5556,72.6051,14917.0
2025-02-27 15:20:00,73.34,73.4,73.27,73.34,20066.0,72.6051,72.6645,72.5358,72.6051,20066.0
2025-02-27 15:25:00,73.35,73.37,73.22,73.23,13919.0,72.615,72.6348,72.4864,72.4963,13919.0
2025-02-27 15:30:00,73.23,73.43,73.23,73.32,14106.0,72.4963,72.6942,72.4963,72.5853,14106.0
2025-02-27 15:35:00,73.32,73.41,73.28,73.29,12558.0,72.5853,72.6744,72.5457,72.5556,12558.0
2025-02-27 15:40:00,73.3,73.36,73.27,73.36,16559.0,72.5655,72.6249,72.5358,72.6249,16559.0
2025-02-27 15:45:00,73.36,73.36,73.17,73.21,19034.0,72.6249,72.6249,72.4369,72.4765,19034.0
2025-02-27 15:50:00,73.18,73.19,72.85,72.9,42491.0,72.4468,72.4567,72.1201,72.1696,42491.0
2025-02-27 15:55:00,72.92,73.07,72.91,72.99,119846.0,72.1894,72.3379,72.1795,72.2587,119846.0
2025-02-28 09:30:00,72.17,72.48,71.7,71.77,109609.0,71.7946,72.103,71.3271,71.3967,109609.0
2025-02-28 09:35:00,71.78,71.79,71.24,71.72,28878.0,71.4066,71.4166,70.8695,71.347,28878.0
2025-02-28 09:40:00,71.72,71.81,71.44,71.47,29563.0,71.347,71.4365,71.0684,71.0983,29563.0
2025-02-28 09:45:00,71.48,71.59,71.32,71.43,21689.0,71.1082,71.2176,70.949,71.0585,21689.0
2025-02-28 09:50:00,71.48,71.88,71.42,71.88,30161.0,71.1082,71.5061,71.0485,71.5061,30161.0
2025-02-28 09:55:00,71.88,71.89,71.49,71.81,21366.0,71.5061,71.5161,71.1182,71.4365,21366.0
2025-02-28 10:00:00,71.86,72.16,71.72,72.06,24312.0,71.4862,71.7847,71.347,71.6852,24312.0
2025-02-28 10:05:00,72.23,72.28,71.99,71.99,15443.0,71.8543,71.904,71.6156,71.6156,15443.0
2025-02-28 10:10:00,72.03,72.22,71.89,71.89,7686.0,71.6553,71.8444,71.5161,71.5161,7686.0
2025-02-28 10:15:00,71.89,71.92,71.6,71.7,9094.0,71.5161,71.5459,71.2276,71.3271,9094.0
2025-02-28 10:20:00,71.65,71.76,71.58,71.64,8347.0,71.2773,71.3867,71.2077,71.2674,8347.0
2025-02-28 10:25:00,71.64,71.76,71.48,71.5,11989.0,71.2674,71.3867,71.1082,71.1281,11989.0
2025-02-28 10:30:00,71.5,71.71,71.45,71.69,36431.0,71.1281,71.337,71.0784,71.3171,36431.0
2025-02-28 10:35:00,71.62,71.75,71.55,71.65,12167.0,71.2475,71.3768,71.1778,71.2773,12167.0
2025-02-28 10:40:00,71.67,71.67,71.37,71.37,12613.0,71.2972,71.2972,70.9988,70.9988,12613.0
2025-02-28 10:45:00,71.37,71.49,71.29,71.43,18749.0,70.9988,71.1182,70.9192,71.0585,18749.0
2025-02-28 10:50:00,71.42,71.5,71.31,71.34,6886.0,71.0485,71.1281,70.9391,70.9689,6886.0
2025-02-28 10:55:00,71.37,71.46,71.29,71.32,20397.0,70.9988,71.0883,70.9192,70.949,20397.0
2025-02-28 11:00:00,71.34,71.36,71.09,71.13,15594.0,70.9689,70.9888,70.7202,70.76,15594.0
2025-02-28 11:05:00,71.1,71.32,71.1,71.3,62838.0,70.7302,70.949,70.7302,70.9291,62838.0
2025-02-28 11:10:00,71.31,71.32,71.11,71.14,14381.0,70.9391,70.949,70.7401,70.77,14381.0
2025-02-28 11:15:00,71.11,71.11,70.73,70.85,55699.0,70.7401,70.7401,70.3621,70.4815,55699.0
2025-02-28 11:20:00,70.85,71.05,70.8,70.97,13920.0,70.4815,70.6804,70.4317,70.6009,13920.0
2025-02-28 11:25:00,70.96,70.98,70.78,70.81,18127.0,70.5909,70.6108,70.4118,70.4417,18127.0
2025-02-28 11:30:00,70.79,70.83,70.67,70.69,36391.0,70.4218,70.4616,70.3024,70.3223,36391.0
2025-02-28 11:35:00,70.69,70.72,70.54,70.57,21593.0,70.3223,70.3522,70.1731,70.2029,21593.0
2025-02-28 11:40:00,70.57,71.14,70.57,71.09,33923.0,70.2029,70.77,70.2029,70.7202,33923.0
2025-02-28 11:45:00,71.03,71.33,71.0,71.32,9166.0,70.6605,70.959,70.6307,70.949,9166.0
2025-02-28 11:50:00,71.33,71.33,71.23,71.32,6303.0,70.959,70.959,70.8595,70.949,6303.0
2025-02-28 11:55:00,71.3,71.33,71.12,71.17,28565.0,70.9291,70.959,70.7501,70.7998,28565.0
2025-02-28 12:00:00,71.17,71.17,71.05,71.08,11753.0,70.7998,70.7998,70.6804,70.7103,11753.0
2025-02-28 12:05:00,71.06,71.12,71.02,71.09,9965.0,70.6904,70.7501,70.6506,70.7202,9965.0
2025-02-28 12:10:00,71.09,71.18,70.97,71.18,14327.0,70.7202,70.8098,70.6009,70.8098,14327.0
2025-02-28 12:15:00,71.18,71.22,71.02,71.05,17638.0,70.8098,70.8496,70.6506,70.6804,17638.0
2025-02-28 12:20:00,71.05,71.11,70.98,70.98,6837.0,70.6804,70.7401,70.6108,70.6108,6837.0
2025-02-28 12:25:00,71.03,71.11,70.97,71.03,5271.0,70.6605,70.7401,70.6009,70.6605,5271.0
2025-02-28 12:30:00,71.02,71.07,70.92,70.98,11708.0,70.6506,70.7003,70.5511,70.6108,11708.0
2025-02-28 12:35:00,70.97,71.01,70.9,70.99,12928.0,70.6009,70.6407,70.5312,70.6208,12928.0
2025-02-28 12:40:00,70.99,71.04,70.82,70.88,8755.0,70.6208,70.6705,70.4516,70.5113,8755.0
2025-02-28 12:45:00,70.92,70.94,70.81,70.94,8008.0,70.5511,70.571,70.4417,70.571,8008.0
2025-02-28 12:50:00,70.89,70.89,70.79,70.86,14102.0,70.5213,70.5213,70.4218,70.4914,14102.0
2025-02-28 12:55:00,70.84,70.89,70.72,70.73,17676.0,70.4715,70.5213,70.3522,70.3621,17676.0
2025-02-28 13:00:00,70.77,70.81,70.67,70.7,11452.0,70.4019,70.4417,70.3024,70.3323,11452.0
2025-02-28 13:05:00,70.68,70.87,70.61,70.73,22643.0,70.3124,70.5014,70.2427,70.3621,22643.0
2025-02-28 13:10:00,70.69,70.7,70.51,70.55,44103.0,70.3223,70.3323,70.1433,70.183,44103.0
2025-02-28 13:15:00,70.58,70.59,70.38,70.38,25035.0,70.2129,70.2228,70.0139,70.0139,25035.0
2025-02-28 13:20:00,70.37,70.56,70.34,70.36,28190.0,70.004,70.193,69.9741,69.994,28190.0
2025-02-28 13:25:00,70.36,70.52,70.3,70.5,19146.0,69.994,70.1532,69.9343,70.1333,19146.0
2025-02-28 13:30:00,70.5,70.66,70.47,70.66,14644.0,70.1333,70.2925,70.1035,70.2925,14644.0
2025-02-28 13:35:00,70.69,71.04,70.65,70.97,36765.0,70.3223,70.6705,70.2825,70.6009,36765.0
2025-02-28 13:40:00,70.95,71.06,70.88,70.97,27142.0,70.581,70.6904,70.5113,70.6009,27142.0
2025-02-28 13:45:00,70.98,71.07,70.84,70.89,19872.0,70.6108,70.7003,70.4715,70.5213,19872.0
2025-02-28 13:50:00,70.89,70.98,70.84,70.85,15293.0,70.5213,70.6108,70.4715,70.4815,15293.0
2025-02-28 13:55:00,70.85,70.9,70.68,70.68,16727.0,70.4815,70.5312,70.3124,70.3124,16727.0
2025-02-28 14:00:00,70.69,70.84,70.65,70.81,13639.0,70.3223,70.4715,70.2825,70.4417,13639.0
2025-02-28 14:05:00,70.84,70.95,70.79,70.85,6807.0,70.4715,70.581,70.4218,70.4815,6807.0
2025-02-28 14:10:00,70.83,70.9,70.82,70.9,16676.0,70.4616,70.5312,70.4516,70.5312,16676.0
2025-02-28 14:15:00,70.9,70.96,70.78,70.83,7121.0,70.5312,70.5909,70.4118,70.4616,7121.0
2025-02-28 14:20:00,70.84,70.89,70.8,70.84,9970.0,70.4715,70.5213,70.4317,70.4715,9970.0
2025-02-28 14:25:00,70.83,70.96,70.82,70.96,8986.0,70.4616,70.5909,70.4516,70.5909,8986.0
2025-02-28 14:30:00,70.96,71.07,70.94,71.06,7434.0,70.5909,70.7003,70.571,70.6904,7434.0
2025-02-28 14:35:00,71.03,71.14,71.01,71.13,11170.0,70.6605,70.77,70.6407,70.76,11170.0
2025-02-28 14:40:00,71.15,71.16,71.09,71.12,7075.0,70.7799,70.7899,70.7202,70.7501,7075.0
2025-02-28 14:45:00,71.13,71.33,71.06,71.3,19492.0,70.76,70.959,70.6904,70.9291,19492.0
2025-02-28 14:50:00,71.32,71.32,71.26,71.32,5650.0,70.949,70.949,70.8894,70.949,5650.0
2025-02-28 14:55:00,71.32,71.39,71.29,71.31,6399.0,70.949,71.0187,70.9192,70.9391,6399.0
2025-02-28 15:00:00,71.32,71.52,71.32,71.52,8735.0,70.949,71.148,70.949,71.148,8735.0
2025-02-28 15:05:00,71.52,71.54,71.48,71.51,19135.0,71.148,71.1679,71.1082,71.1381,19135.0
2025-02-28 15:10:00,71.51,71.53,71.39,71.4,15321.0,71.1381,71.1579,71.0187,71.0286,15321.0
2025-02-28 15:15:00,71.37,71.47,71.34,71.39,13711.0,70.9988,71.0983,70.9689,71.0187,13711.0
2025-02-28 15:20:00,71.37,71.46,71.34,71.46,9697.0,70.9988,71.0883,70.9689,71.0883,9697.0
2025-02-28 15:25:00,71.45,71.54,71.44,71.5,9461.0,71.0784,71.1679,71.0684,71.1281,9461.0
2025-02-28 15:30:00,71.48,71.55,71.43,71.45,15410.0,71.1082,71.1778,71.0585,71.0784,15410.0
2025-02-28 15:35:00,71.45,71.53,71.39,71.53,13574.0,71.0784,71.1579,71.0187,71.1579,13574.0
2025-02-28 15:40:00,71.53,71.59,71.48,71.53,13303.0,71.1579,71.2176,71.1082,71.1579,13303.0
2025-02-28 15:45:00,71.51,71.6,71.45,71.59,10942.0,71.1381,71.2276,71.0784,71.2176,10942.0
2025-02-28 15:50:00,71.57,71.76,71.56,71.6,45387.0,71.1977,71.3867,71.1878,71.2276,45387.0
2025-02-28 15:55:00,71.63,72.05,71.63,71.86,249404.0,71.2574,71.6752,71.2574,71.4862,249404.0
2025-03-03 09:30:00,72.53,72.97,72.0,72.92,57679.0,72.1527,72.5905,71.6255,72.5407,57679.0
2025-03-03 09:35:00,72.92,73.41,72.85,73.09,28288.0,72.5407,73.0282,72.4711,72.7098,28288.0
2025-03-03 09:40:00,73.17,73.52,73.13,73.13,18646.0,72.7894,73.1376,72.7496,72.7496,18646.0
2025-03-03 09:45:00,73.18,73.23,72.85,72.86,19489.0,72.7994,72.8491,72.4711,72.481,19489.0
2025-03-03 09:50:00,72.83,72.96,72.79,72.91,7818.0,72.4512,72.5805,72.4114,72.5308,7818.0
2025-03-03 09:55:00,73.0,73.28,72.93,72.99,16973.0,72.6203,72.8988,72.5507,72.6104,16973.0
2025-03-03 10:00:00,72.89,73.05,72.69,73.04,14766.0,72.5109,72.67,72.3119,72.6601,14766.0
2025-03-03 10:05:00,73.09,73.15,72.78,72.85,11985.0,72.7098,72.7695,72.4014,72.4711,11985.0
2025-03-03 10:10:00,72.77,72.87,72.5,72.5,17016.0,72.3915,72.491,72.1229,72.1229,17016.0
2025-03-03 10:15:00,72.51,72.6,72.4,72.54,10459.0,72.1328,72.2224,72.0234,72.1627,10459.0
2025-03-03 10:20:00,72.47,72.58,72.32,72.33,7677.0,72.0931,72.2025,71.9438,71.9538,7677.0
2025-03-03 10:25:00,72.31,72.5,72.28,72.34,12167.0,71.9339,72.1229,71.904,71.9637,12167.0
2025-03-03 10:30:00,72.33,72.43,72.15,72.15,18273.0,71.9538,72.0533,71.7747,71.7747,18273.0
2025-03-03 10:35:00,72.2,72.23,72.06,72.06,12969.0,71.8245,71.8543,71.6852,71.6852,12969.0
2025-03-03 10:40:00,72.05,72.16,72.01,72.07,8813.0,71.6752,71.7847,71.6354,71.6951,8813.0
2025-03-03 10:45:00,72.08,72.08,71.79,71.79,24792.0,71.7051,71.7051,71.4166,71.4166,24792.0
2025-03-03 10:50:00,71.79,72.03,71.77,71.9,22287.0,71.4166,71.6553,71.3967,71.526,22287.0
2025-03-03 10:55:00,71.85,71.9,71.73,71.75,16810.0,71.4763,71.526,71.3569,71.3768,16810.0
2025-03-03 11:00:00,71.76,71.86,71.63,71.69,13255.0,71.3867,71.4862,71.2574,71.3171,13255.0
2025-03-03 11:05:00,71.64,71.67,71.51,71.51,19610.0,71.2674,71.2972,71.1381,71.1381,19610.0
2025-03-03 11:10:00,71.54,71.84,71.54,71.63,20186.0,71.1679,71.4663,71.1679,71.2574,20186.0
2025-03-03 11:15:00,71.67,71.69,71.43,71.44,8195.0,71.2972,71.3171,71.0585,71.0684,8195.0
2025-03-03 11:20:00,71.44,71.58,71.43,71.56,6635.0,71.0684,71.2077,71.0585,71.1878,6635.0
2025-03-03 11:25:00,71.52,71.54,71.37,71.38,7066.0,71.148,71.1679,70.9988,71.0087,7066.0
2025-03-03 11:30:00,71.38,71.59,71.35,71.48,32290.0,71.0087,71.2176,70.9789,71.1082,32290.0
2025-03-03 11:35:00,71.45,71.56,71.33,71.33,29570.0,71.0784,71.1878,70.959,70.959,29570.0
2025-03-03 11:40:00,71.28,71.41,71.28,71.29,10032.0,70.9092,71.0386,70.9092,70.9192,10032.0
2025-03-03 11:45:00,71.28,71.5,71.28,71.48,14315.0,70.9092,71.1281,70.9092,71.1082,14315.0
2025-03-03 11:50:00,71.52,71.56,71.34,71.41,12743.0,71.148,71.1878,70.9689,71.0386,12743.0
2025-03-03 11:55:00,71.41,71.47,71.38,71.45,3928.0,71.0386,71.0983,71.0087,71.0784,3928.0
2025-03-03 12:00:00,71.46,71.52,71.39,71.48,18057.0,71.0883,71.148,71.0187,71.1082,18057.0
2025-03-03 12:05:00,71.48,71.61,71.47,71.55,16591.0,71.1082,71.2375,71.0983,71.1778,16591.0
2025-03-03 12:10:00,71.54,71.65,71.54,71.63,14694.0,71.1679,71.2773,71.1679,71.2574,14694.0
2025-03-03 12:15:00,71.64,71.67,71.56,71.62,9552.0,71.2674,71.2972,71.1878,71.2475,9552.0
2025-03-03 12:20:00,71.63,71.66,71.51,71.51,7936.0,71.2574,71.2873,71.1381,71.1381,7936.0
2025-03-03 12:25:00,71.5,71.5,71.31,71.33,6802.0,71.1281,71.1281,70.9391,70.959,6802.0
2025-03-03 12:30:00,71.34,71.41,71.31,71.37,5990.0,70.9689,71.0386,70.9391,70.9988,5990.0
2025-03-03 12:35:00,71.37,71.46,71.32,71.45,5284.0,70.9988,71.0883,70.949,71.0784,5284.0
2025-03-03 12:40:00,71.42,71.44,71.32,71.41,4335.0,71.0485,71.0684,70.949,71.0386,4335.0
2025-03-03 12:45:00,71.41,71.53,71.38,71.5,6636.0,71.0386,71.1579,71.0087,71.1281,6636.0
2025-03-03 12:50:00,71.5,71.5,71.25,71.25,8783.0,71.1281,71.1281,70.8794,70.8794,8783.0
2025-03-03 12:55:00,71.23,71.26,71.09,71.12,19600.0,70.8595,70.8894,70.7202,70.7501,19600.0
2025-03-03 13:00:00,71.12,71.12,70.93,70.94,10701.0,70.7501,70.7501,70.5611,70.571,10701.0
2025-03-03 13:05:00,71.0,71.0,70.82,70.91,5948.0,70.6307,70.6307,70.4516,70.5412,5948.0
2025-03-03 13:10:00,70.91,70.97,70.84,70.84,9379.0,70.5412,70.6009,70.4715,70.4715,9379.0
2025-03-03 13:15:00,70.85,70.93,70.83,70.9,4776.0,70.4815,70.5611,70.4616,70.5312,4776.0
2025-03-03 13:20:00,70.89,70.9,70.82,70.84,6636.0,70.5213,70.5312,70.4516,70.4715,6636.0
2025-03-03 13:25:00,70.86,70.92,70.71,70.73,16917.0,70.4914,70.5511,70.3422,70.3621,16917.0
2025-03-03 13:30:00,70.72,70.88,70.62,70.62,13759.0,70.3522,70.5113,70.2527,70.2527,13759.0
2025-03-03 13:35:00,70.61,70.67,70.46,70.46,19030.0,70.2427,70.3024,70.0935,70.0935,19030.0
2025-03-03 13:40:00,70.49,70.69,70.45,70.68,11195.0,70.1234,70.3223,70.0836,70.3124,11195.0
2025-03-03 13:45:00,70.67,70.98,70.63,70.92,23447.0,70.3024,70.6108,70.2626,70.5511,23447.0
2025-03-03 13:50:00,70.87,70.9,70.67,70.67,7213.0,70.5014,70.5312,70.3024,70.3024,7213.0
2025-03-03 13:55:00,70.67,70.67,70.42,70.45,8890.0,70.3024,70.3024,70.0537,70.0836,8890.0
2025-03-03 14:00:00,70.45,70.68,70.43,70.48,24446.0,70.0836,70.3124,70.0637,70.1134,24446.0
2025-03-03 14:05:00,70.53,70.65,70.51,70.62,10593.0,70.1631,70.2825,70.1433,70.2527,10593.0
2025-03-03 14:10:00,70.62,70.63,70.53,70.58,7915.0,70.2527,70.2626,70.1631,70.2129,7915.0
2025-03-03 14:15:00,70.58,70.6,70.53,70.56,6794.0,70.2129,70.2328,70.1631,70.193,6794.0
2025-03-03 14:20:00,70.56,70.58,70.43,70.44,8067.0,70.193,70.2129,70.0637,70.0736,8067.0
2025-03-03 14:25:00,70.46,70.46,70.29,70.31,10685.0,70.0935,70.0935,69.9244,69.9443,10685.0
2025-03-03 14:30:00,70.31,70.46,70.31,70.38,11577.0,69.9443,70.0935,69.9443,70.0139,11577.0
2025-03-03 14:35:00,70.32,70.46,70.32,70.46,8080.0,69.9542,70.0935,69.9542,70.0935,8080.0
2025-03-03 14:40:00,70.45,70.52,70.4,70.46,8330.0,70.0836,70.1532,70.0338,70.0935,8330.0
2025-03-03 14:45:00,70.46,70.52,70.28,70.28,13439.0,70.0935,70.1532,69.9144,69.9144,13439.0
2025-03-03 14:50:00,70.28,70.31,70.06,70.15,10716.0,69.9144,69.9443,69.6956,69.7851,10716.0
2025-03-03 14:55:00,70.14,70.2,69.93,69.95,21749.0,69.7752,69.8349,69.5663,69.5862,21749.0
2025-03-03 15:00:00,69.93,69.99,69.78,69.84,21071.0,69.5663,69.626,69.417,69.4767,21071.0
2025-03-03 15:05:00,69.8,69.93,69.78,69.93,18426.0,69.4369,69.5663,69.417,69.5663,18426.0
2025-03-03 15:10:00,69.94,69.98,69.83,69.9,20855.0,69.5762,69.616,69.4668,69.5364,20855.0
2025-03-03 15:15:00,69.89,69.94,69.78,69.81,25915.0,69.5265,69.5762,69.417,69.4469,25915.0
2025-03-03 15:20:00,69.81,69.87,69.69,69.7,60726.0,69.4469,69.5066,69.3275,69.3375,60726.0
2025-03-03 15:25:00,69.71,69.73,69.52,69.56,28434.0,69.3474,69.3673,69.1584,69.1982,28434.0
2025-03-03 15:30:00,69.54,69.65,69.52,69.53,42617.0,69.1783,69.2877,69.1584,69.1683,42617.0
2025-03-03 15:35:00,69.54,69.68,69.39,69.41,58924.0,69.1783,69.3176,69.0291,69.049,58924.0
2025-03-03 15:40:00,69.43,69.59,69.41,69.57,30128.0,69.0689,69.228,69.049,69.2081,30128.0
2025-03-03 15:45:00,69.55,69.76,69.51,69.7,42313.0,69.1882,69.3972,69.1485,69.3375,42313.0
2025-03-03 15:50:00,69.72,69.78,69.66,69.72,60477.0,69.3574,69.417,69.2977,69.3574,60477.0
2025-03-03 15:55:00,69.73,70.21,69.71,70.17,217773.0,69.3673,69.8448,69.3474,69.805,217773.0
2025-03-04 09:30:00,69.49,69.68,68.77,69.09,107202.0,69.1286,69.3176,68.4123,68.7306,107202.0
2025-03-04 09:35:00,69.36,69.76,69.03,69.18,20705.0,68.9992,69.3972,68.6709,68.8202,20705.0
2025-03-04 09:40:00,69.08,69.63,68.93,68.93,20818.0,68.7207,69.2678,68.5715,68.5715,20818.0
2025-03-04 09:45:00,68.87,69.2,68.7,69.03,38070.0,68.5118,68.8401,68.3427,68.6709,38070.0
2025-03-04 09:50:00,68.92,69.08,68.81,68.85,29367.0,68.5615,68.7207,68.4521,68.4919,29367.0
2025-03-04 09:55:00,68.89,68.95,68.59,68.61,29815.0,68.5317,68.5914,68.2332,68.2531,29815.0
2025-03-04 10:00:00,68.58,68.81,68.27,68.68,45651.0,68.2233,68.4521,67.9149,68.3228,45651.0
2025-03-04 10:05:00,68.7,68.93,68.68,68.76,27947.0,68.3427,68.5715,68.3228,68.4024,27947.0
2025-03-04 10:10:00,68.74,68.74,68.23,68.28,46337.0,68.3825,68.3825,67.8751,67.9249,46337.0
2025-03-04 10:15:00,68.28,68.36,68.05,68.06,45319.0,67.9249,68.0044,67.696,67.706,45319.0
2025-03-04 10:20:00,68.07,68.38,68.04,68.09,36221.0,67.7159,68.0243,67.6861,67.7358,36221.0
2025-03-04 10:25:00,68.1,68.31,68.0,68.17,35086.0,67.7458,67.9547,67.6463,67.8154,35086.0
2025-03-04 10:30:00,68.13,68.29,68.06,68.28,23427.0,67.7756,67.9348,67.706,67.9249,23427.0
2025-03-04 10:35:00,68.35,68.4,68.16,68.27,17404.0,67.9945,68.0442,67.8055,67.9149,17404.0
2025-03-04 10:40:00,68.24,68.24,67.86,67.92,39488.0,67.8851,67.8851,67.507,67.5667,39488.0
2025-03-04 10:45:00,67.92,67.92,67.32,67.68,40294.0,67.5667,67.5667,66.9698,67.328,40294.0
2025-03-04 10:50:00,67.66,67.66,67.51,67.57,13270.0,67.3081,67.3081,67.1589,67.2185,13270.0
2025-03-04 10:55:00,67.53,67.65,67.44,67.46,21000.0,67.1788,67.2981,67.0892,67.1091,21000.0
2025-03-04 11:00:00,67.49,67.53,67.32,67.38,16837.0,67.139,67.1788,66.9698,67.0295,16837.0
2025-03-04 11:05:00,67.38,67.4,67.21,67.25,25190.0,67.0295,67.0494,66.8604,66.9002,25190.0
2025-03-04 11:10:00,67.21,67.6,67.21,67.53,20016.0,66.8604,67.2484,66.8604,67.1788,20016.0
2025-03-04 11:15:00,67.53,67.55,67.39,67.45,16483.0,67.1788,67.1986,67.0395,67.0992,16483.0
2025-03-04 11:20:00,67.46,67.6,67.41,67.45,24642.0,67.1091,67.2484,67.0594,67.0992,24642.0
2025-03-04 11:25:00,67.41,67.58,67.3,67.54,45535.0,67.0594,67.2285,66.9499,67.1887,45535.0
2025-03-04 11:30:00,67.56,67.89,67.56,67.75,67529.0,67.2086,67.5369,67.2086,67.3976,67529.0
2025-03-04 11:35:00,67.78,67.78,67.47,67.56,16608.0,67.4275,67.4275,67.1191,67.2086,16608.0
2025-03-04 11:40:00,67.55,67.67,67.46,67.63,26802.0,67.1986,67.318,67.1091,67.2782,26802.0
2025-03-04 11:45:00,67.63,67.83,67.62,67.8,16679.0,67.2782,67.4772,67.2683,67.4473,16679.0
2025-03-04 11:50:00,67.8,67.8,67.64,67.67,14614.0,67.4473,67.4473,67.2882,67.318,14614.0
2025-03-04 11:55:00,67.67,67.79,67.64,67.73,19206.0,67.318,67.4374,67.2882,67.3777,19206.0
2025-03-04 12:00:00,67.76,67.96,67.74,67.93,26823.0,67.4076,67.6065,67.3877,67.5767,26823.0
2025-03-04 12:05:00,67.89,67.9,67.78,67.81,29977.0,67.5369,67.5468,67.4275,67.4573,29977.0
2025-03-04 12:10:00,67.84,67.91,67.78,67.85,15896.0,67.4871,67.5568,67.4275,67.4971,15896.0
2025-03-04 12:15:00,67.85,67.93,67.71,67.72,36645.0,67.4971,67.5767,67.3578,67.3678,36645.0
2025-03-04 12:20:00,67.75,67.83,67.62,67.65,6995.0,67.3976,67.4772,67.2683,67.2981,6995.0
2025-03-04 12:25:00,67.64,67.84,67.64,67.8,15313.0,67.2882,67.4871,67.2882,67.4473,15313.0
2025-03-04 12:30:00,67.77,68.08,67.75,68.03,11216.0,67.4175,67.7259,67.3976,67.6762,11216.0
2025-03-04 12:35:00,68.03,68.08,67.93,67.94,7623.0,67.6762,67.7259,67.5767,67.5866,7623.0
2025-03-04 12:40:00,67.97,68.01,67.71,67.82,38835.0,67.6165,67.6563,67.3578,67.4672,38835.0
2025-03-04 12:45:00,67.82,67.98,67.77,67.85,11146.0,67.4672,67.6264,67.4175,67.4971,11146.0
2025-03-04 12:50:00,67.8,67.85,67.7,67.85,11172.0,67.4473,67.4971,67.3479,67.4971,11172.0
2025-03-04 12:55:00,67.83,67.91,67.67,67.76,20592.0,67.4772,67.5568,67.318,67.4076,20592.0
2025-03-04 13:00:00,67.76,67.95,67.73,67.95,30017.0,67.4076,67.5966,67.3777,67.5966,30017.0
2025-03-04 13:05:00,67.94,68.0,67.83,67.95,10539.0,67.5866,67.6463,67.4772,67.5966,10539.0
2025-03-04 13:10:00,68.01,68.35,67.99,68.35,27066.0,67.6563,67.9945,67.6364,67.9945,27066.0
2025-03-04 13:15:00,68.3,68.31,68.05,68.14,13859.0,67.9447,67.9547,67.696,67.7856,13859.0
2025-03-04 13:20:00,68.14,68.35,68.1,68.26,14347.0,67.7856,67.9945,67.7458,67.905,14347.0
2025-03-04 13:25:00,68.27,68.41,68.17,68.26,11159.0,67.9149,68.0542,67.8154,67.905,11159.0
2025-03-04 13:30:00,68.27,68.32,68.11,68.17,25143.0,67.9149,67.9646,67.7557,67.8154,25143.0
2025-03-04 13:35:00,68.19,68.26,68.11,68.19,22708.0,67.8353,67.905,67.7557,67.8353,22708.0
2025-03-04 13:40:00,68.22,68.26,68.13,68.17,9548.0,67.8652,67.905,67.7756,67.8154,9548.0
2025-03-04 13:45:00,68.17,68.32,68.16,68.24,26667.0,67.8154,67.9646,67.8055,67.8851,26667.0
2025-03-04 13:50:00,68.2,68.3,68.19,68.25,17971.0,67.8453,67.9447,67.8353,67.895,17971.0
2025-03-04 13:55:00,68.28,68.36,68.22,68.29,6782.0,67.9249,68.0044,67.8652,67.9348,6782.0
2025-03-04 14:00:00,68.3,68.46,68.28,68.37,17504.0,67.9447,68.1039,67.9249,68.0144,17504.0
2025-03-04 14:05:00,68.41,68.61,68.4,68.53,47434.0,68.0542,68.2531,68.0442,68.1736,47434.0
2025-03-04 14:10:00,68.55,68.58,68.3,68.34,16309.0,68.1934,68.2233,67.9447,67.9845,16309.0
2025-03-04 14:15:00,68.34,68.46,68.31,68.42,15059.0,67.9845,68.1039,67.9547,68.0641,15059.0
2025-03-04 14:20:00,68.44,68.67,68.33,68.59,20799.0,68.084,68.3128,67.9746,68.2332,20799.0
2025-03-04 14:25:00,68.64,68.65,68.31,68.4,9496.0,68.283,68.2929,67.9547,68.0442,9496.0
2025-03-04 14:30:00,68.41,68.44,68.27,68.34,10546.0,68.0542,68.084,67.9149,67.9845,10546.0
2025-03-04 14:35:00,68.33,68.44,68.28,68.39,23362.0,67.9746,68.084,67.9249,68.0343,23362.0
2025-03-04 14:40:00,68.37,68.42,68.34,68.38,8233.0,68.0144,68.0641,67.9845,68.0243,8233.0
2025-03-04 14:45:00,68.4,68.54,68.31,68.51,22852.0,68.0442,68.1835,67.9547,68.1537,22852.0
2025-03-04 14:50:00,68.48,68.56,68.46,68.48,13687.0,68.1238,68.2034,68.1039,68.1238,13687.0
2025-03-04 14:55:00,68.51,68.71,68.51,68.65,12310.0,68.1537,68.3526,68.1537,68.2929,12310.0
2025-03-04 15:00:00,68.67,68.75,68.56,68.62,13739.0,68.3128,68.3924,68.2034,68.2631,13739.0
2025-03-04 15:05:00,68.62,68.65,68.47,68.57,19124.0,68.2631,68.2929,68.1139,68.2133,19124.0
2025-03-04 15:10:00,68.59,68.62,68.54,68.59,7399.0,68.2332,68.2631,68.1835,68.2332,7399.0
2025-03-04 15:15:00,68.55,68.64,68.51,68.6,16899.0,68.1934,68.283,68.1537,68.2432,16899.0
2025-03-04 15:20:00,68.58,68.99,68.57,68.98,12534.0,68.2233,68.6312,68.2133,68.6212,12534.0
2025-03-04 15:25:00,68.97,68.97,68.62,68.65,16718.0,68.6113,68.6113,68.2631,68.2929,16718.0
2025-03-04 15:30:00,68.69,68.69,68.42,68.51,47447.0,68.3327,68.3327,68.0641,68.1537,47447.0
2025-03-04 15:35:00,68.47,68.51,68.32,68.36,26819.0,68.1139,68.1537,67.9646,68.0044,26819.0
2025-03-04 15:40:00,68.36,68.36,68.16,68.22,27941.0,68.0044,68.0044,67.8055,67.8652,27941.0
2025-03-04 15:45:00,68.23,68.23,68.01,68.04,29184.0,67.8751,67.8751,67.6563,67.6861,29184.0
2025-03-04 15:50:00,68.01,68.02,67.68,67.95,57353.0,67.6563,67.6662,67.328,67.5966,57353.0
2025-03-04 15:55:00,67.95,68.15,67.95,68.08,234398.0,67.5966,67.7955,67.5966,67.7259,234398.0
2025-03-05 09:30:00,69.43,70.32,69.07,70.25,59131.0,69.0689,69.9542,68.7107,69.8846,59131.0
2025-03-05 09:35:00,70.25,70.69,69.83,70.66,27088.0,69.8846,70.3223,69.4668,70.2925,27088.0
2025-03-05 09:40:00,70.7,70.75,70.45,70.66,32744.0,70.3323,70.382,70.0836,70.2925,32744.0
2025-03-05 09:45:00,70.62,70.73,70.26,70.34,19014.0,70.2527,70.3621,69.8946,69.9741,19014.0
2025-03-05 09:50:00,70.34,70.43,70.13,70.14,15606.0,69.9741,70.0637,69.7652,69.7752,15606.0
2025-03-05 09:55:00,70.14,70.28,69.89,70.13,12537.0,69.7752,69.9144,69.5265,69.7652,12537.0
2025-03-05 10:00:00,70.12,70.82,69.77,69.98,14704.0,69.7553,70.4516,69.4071,69.616,14704.0
2025-03-05 10:05:00,69.98,70.3,69.8,70.3,10404.0,69.616,69.9343,69.4369,69.9343,10404.0
2025-03-05 10:10:00,70.2,70.29,70.08,70.2,9394.0,69.8349,69.9244,69.7155,69.8349,9394.0
2025-03-05 10:15:00,70.15,70.26,69.98,69.98,13371.0,69.7851,69.8946,69.616,69.616,13371.0
2025-03-05 10:20:00,69.98,70.23,69.98,70.18,10163.0,69.616,69.8647,69.616,69.815,10163.0
2025-03-05 10:25:00,70.14,70.17,69.93,69.97,6954.0,69.7752,69.805,69.5663,69.6061,6954.0
2025-03-05 10:30:00,69.97,69.97,69.76,69.87,22942.0,69.6061,69.6061,69.3972,69.5066,22942.0
2025-03-05 10:35:00,69.87,70.12,69.77,69.95,13343.0,69.5066,69.7553,69.4071,69.5862,13343.0
2025-03-05 10:40:00,69.93,69.99,69.81,69.99,9706.0,69.5663,69.626,69.4469,69.626,9706.0
2025-03-05 10:45:00,69.95,70.19,69.9,70.04,26931.0,69.5862,69.8249,69.5364,69.6757,26931.0
2025-03-05 10:50:00,70.06,70.4,70.04,70.32,26590.0,69.6956,70.0338,69.6757,69.9542,26590.0
2025-03-05 10:55:00,70.38,70.5,70.32,70.35,16001.0,70.0139,70.1333,69.9542,69.9841,16001.0
2025-03-05 11:00:00,70.27,70.3,70.02,70.14,12107.0,69.9045,69.9343,69.6558,69.7752,12107.0
2025-03-05 11:05:00,70.16,70.29,70.15,70.26,9886.0,69.7951,69.9244,69.7851,69.8946,9886.0
2025-03-05 11:10:00,70.26,70.37,70.19,70.37,17488.0,69.8946,70.004,69.8249,70.004,17488.0
2025-03-05 11:15:00,70.37,70.45,70.24,70.28,14324.0,70.004,70.0836,69.8747,69.9144,14324.0
2025-03-05 11:20:00,70.32,70.43,70.26,70.39,19570.0,69.9542,70.0637,69.8946,70.0239,19570.0
2025-03-05 11:25:00,70.35,70.41,70.2,70.33,36229.0,69.9841,70.0438,69.8349,69.9642,36229.0
2025-03-05 11:30:00,70.3,70.45,70.28,70.44,19032.0,69.9343,70.0836,69.9144,70.0736,19032.0
2025-03-05 11:35:00,70.43,70.76,70.42,70.58,29993.0,70.0637,70.392,70.0537,70.2129,29993.0
2025-03-05 11:40:00,70.6,70.62,70.33,70.37,16367.0,70.2328,70.2527,69.9642,70.004,16367.0
2025-03-05 11:45:00,70.35,70.41,70.17,70.25,14147.0,69.9841,70.0438,69.805,69.8846,14147.0
2025-03-05 11:50:00,70.18,70.4,70.18,70.4,12401.0,69.815,70.0338,69.815,70.0338,12401.0
2025-03-05 11:55:00,70.42,70.8,70.37,70.79,21693.0,70.0537,70.4317,70.004,70.4218,21693.0
2025-03-05 12:00:00,70.8,71.06,70.79,70.95,12773.0,70.4317,70.6904,70.4218,70.581,12773.0
2025-03-05 12:05:00,70.95,71.1,70.89,71.09,16019.0,70.581,70.7302,70.5213,70.7202,16019.0
2025-03-05 12:10:00,71.1,71.14,70.94,71.06,28736.0,70.7302,70.77,70.571,70.6904,28736.0
2025-03-05 12:15:00,71.06,71.19,70.99,70.99,13002.0,70.6904,70.8197,70.6208,70.6208,13002.0
2025-03-05 12:20:00,71.02,71.24,71.02,71.17,9736.0,70.6506,70.8695,70.6506,70.7998,9736.0
2025-03-05 12:25:00,71.24,71.36,71.13,71.36,17028.0,70.8695,70.9888,70.76,70.9888,17028.0
2025-03-05 12:30:00,71.36,71.38,71.09,71.13,22219.0,70.9888,71.0087,70.7202,70.76,22219.0
2025-03-05 12:35:00,71.11,71.22,71.06,71.21,12829.0,70.7401,70.8496,70.6904,70.8396,12829.0
2025-03-05 12:40:00,71.23,71.32,71.21,71.29,16765.0,70.8595,70.949,70.8396,70.9192,16765.0
2025-03-05 12:45:00,71.28,71.29,71.12,71.27,13456.0,70.9092,70.9192,70.7501,70.8993,13456.0
2025-03-05 12:50:00,71.26,71.36,71.17,71.17,20515.0,70.8894,70.9888,70.7998,70.7998,20515.0
2025-03-05 12:55:00,71.16,71.25,71.1,71.25,12355.0,70.7899,70.8794,70.7302,70.8794,12355.0
2025-03-05 13:00:00,71.18,71.3,71.16,71.29,12853.0,70.8098,70.9291,70.7899,70.9192,12853.0
2025-03-05 13:05:00,71.3,71.32,71.02,71.07,12807.0,70.9291,70.949,70.6506,70.7003,12807.0
2025-03-05 13:10:00,71.11,71.17,71.07,71.16,8183.0,70.7401,70.7998,70.7003,70.7899,8183.0
2025-03-05 13:15:00,71.1,71.26,71.09,71.23,9950.0,70.7302,70.8894,70.7202,70.8595,9950.0
2025-03-05 13:20:00,71.23,71.38,71.18,71.33,11792.0,70.8595,71.0087,70.8098,70.959,11792.0
2025-03-05 13:25:00,71.33,71.36,71.24,71.3,13504.0,70.959,70.9888,70.8695,70.9291,13504.0
2025-03-05 13:30:00,71.29,71.42,71.27,71.3,23969.0,70.9192,71.0485,70.8993,70.9291,23969.0
2025-03-05 13:35:00,71.32,71.5,71.22,71.42,13033.0,70.949,71.1281,70.8496,71.0485,13033.0
2025-03-05 13:40:00,71.46,71.52,71.31,71.33,11311.0,71.0883,71.148,70.9391,70.959,11311.0
2025-03-05 13:45:00,71.37,71.55,71.37,71.52,13539.0,70.9988,71.1778,70.9988,71.148,13539.0
2025-03-05 13:50:00,71.54,71.65,71.5,71.65,14076.0,71.1679,71.2773,71.1281,71.2773,14076.0
2025-03-05 13:55:00,71.65,71.82,71.62,71.81,35035.0,71.2773,71.4464,71.2475,71.4365,35035.0
2025-03-05 14:00:00,71.81,72.11,71.77,72.09,24756.0,71.4365,71.7349,71.3967,71.715,24756.0
2025-03-05 14:05:00,72.07,72.09,71.77,71.86,19352.0,71.6951,71.715,71.3967,71.4862,19352.0
2025-03-05 14:10:00,71.81,72.0,71.81,71.98,14436.0,71.4365,71.6255,71.4365,71.6056,14436.0
2025-03-05 14:15:00,71.95,72.03,71.85,71.92,18477.0,71.5758,71.6553,71.4763,71.5459,18477.0
2025-03-05 14:20:00,71.9,72.01,71.88,71.97,17009.0,71.526,71.6354,71.5061,71.5957,17009.0
2025-03-05 14:25:00,71.99,72.03,71.86,71.86,24993.0,71.6156,71.6553,71.4862,71.4862,24993.0
2025-03-05 14:30:00,71.9,72.03,71.87,72.0,10873.0,71.526,71.6553,71.4962,71.6255,10873.0
2025-03-05 14:35:00,72.0,72.0,71.78,71.96,37928.0,71.6255,71.6255,71.4066,71.5857,37928.0
2025-03-05 14:40:00,71.93,71.96,71.83,71.95,27094.0,71.5559,71.5857,71.4564,71.5758,27094.0
2025-03-05 14:45:00,71.94,71.98,71.89,71.91,19544.0,71.5658,71.6056,71.5161,71.536,19544.0
2025-03-05 14:50:00,71.91,72.11,71.9,72.02,18754.0,71.536,71.7349,71.526,71.6454,18754.0
2025-03-05 14:55:00,72.01,72.05,71.9,71.92,12470.0,71.6354,71.6752,71.526,71.5459,12470.0
2025-03-05 15:00:00,71.95,72.12,71.92,72.07,28256.0,71.5758,71.7449,71.5459,71.6951,28256.0
2025-03-05 15:05:00,72.06,72.18,72.0,72.11,43431.0,71.6852,71.8046,71.6255,71.7349,43431.0
2025-03-05 15:10:00,72.08,72.15,72.0,72.03,19875.0,71.7051,71.7747,71.6255,71.6553,19875.0
2025-03-05 15:15:00,72.05,72.09,71.78,71.87,32603.0,71.6752,71.715,71.4066,71.4962,32603.0
2025-03-05 15:20:00,71.9,71.98,71.83,71.95,22183.0,71.526,71.6056,71.4564,71.5758,22183.0
2025-03-05 15:25:00,71.95,72.06,71.94,71.95,22073.0,71.5758,71.6852,71.5658,71.5758,22073.0
2025-03-05 15:30:00,71.9,71.9,71.59,71.75,48266.0,71.526,71.526,71.2176,71.3768,48266.0
2025-03-05 15:35:00,71.72,71.96,71.72,71.92,32553.0,71.347,71.5857,71.347,71.5459,32553.0
2025-03-05 15:40:00,71.94,71.96,71.69,71.72,28942.0,71.5658,71.5857,71.3171,71.347,28942.0
2025-03-05 15:45:00,71.71,71.75,71.67,71.72,38580.0,71.337,71.3768,71.2972,71.347,38580.0
2025-03-05 15:50:00,71.71,71.79,71.54,71.74,57008.0,71.337,71.4166,71.1679,71.3669,57008.0
2025-03-05 15:55:00,71.73,71.95,71.71,71.87,169571.0,71.3569,71.5758,71.337,71.4962,169571.0
2025-03-06 09:30:00,71.23,71.61,71.03,71.51,46048.0,70.8595,71.2375,70.6605,71.1381,46048.0
2025-03-06 09:35:00,71.56,72.59,71.49,72.38,29782.0,71.1878,72.2124,71.1182,72.0035,29782.0
2025-03-06 09:40:00,72.38,72.7,72.0,72.15,16079.0,72.0035,72.3219,71.6255,71.7747,16079.0
2025-03-06 09:45:00,72.14,72.36,71.79,71.8,15015.0,71.7648,71.9836,71.4166,71.4265,15015.0
2025-03-06 09:50:00,71.85,72.13,71.6,71.65,15700.0,71.4763,71.7548,71.2276,71.2773,15700.0
2025-03-06 09:55:00,71.67,71.72,71.43,71.7,29963.0,71.2972,71.347,71.0585,71.3271,29963.0
2025-03-06 10:00:00,71.66,71.75,71.31,71.59,30023.0,71.2873,71.3768,70.9391,71.2176,30023.0
2025-03-06 10:05:00,71.73,71.81,71.65,71.78,12403.0,71.3569,71.4365,71.2773,71.4066,12403.0
2025-03-06 10:10:00,71.77,72.14,71.76,72.03,28015.0,71.3967,71.7648,71.3867,71.6553,28015.0
2025-03-06 10:15:00,71.98,72.03,71.53,71.74,17750.0,71.6056,71.6553,71.1579,71.3669,17750.0
2025-03-06 10:20:00,71.81,71.81,71.64,71.68,11078.0,71.4365,71.4365,71.2674,71.3072,11078.0
2025-03-06 10:25:00,71.63,71.67,71.46,71.65,19907.0,71.2574,71.2972,71.0883,71.2773,19907.0
2025-03-06 10:30:00,71.78,71.94,71.59,71.73,8214.0,71.4066,71.5658,71.2176,71.3569,8214.0
2025-03-06 10:35:00,71.73,71.93,71.63,71.92,5025.0,71.3569,71.5559,71.2574,71.5459,5025.0
2025-03-06 10:40:00,71.98,72.24,71.96,72.08,16468.0,71.6056,71.8643,71.5857,71.7051,16468.0
2025-03-06 10:45:00,72.04,72.15,71.93,71.96,11981.0,71.6653,71.7747,71.5559,71.5857,11981.0
2025-03-06 10:50:00,72.0,72.0,71.79,71.83,8858.0,71.6255,71.6255,71.4166,71.4564,8858.0
2025-03-06 10:55:00,71.79,71.95,71.71,71.95,9344.0,71.4166,71.5758,71.337,71.5758,9344.0
2025-03-06 11:00:00,71.95,72.1,71.93,71.96,9090.0,71.5758,71.725,71.5559,71.5857,9090.0
2025-03-06 11:05:00,71.87,71.96,71.83,71.92,4069.0,71.4962,71.5857,71.4564,71.5459,4069.0
2025-03-06 11:10:00,71.9,71.97,71.76,71.79,6443.0,71.526,71.5957,71.3867,71.4166,6443.0
2025-03-06 11:15:00,71.8,71.81,71.65,71.72,4847.0,71.4265,71.4365,71.2773,71.347,4847.0
2025-03-06 11:20:00,71.72,71.77,71.55,71.55,4817.0,71.347,71.3967,71.1778,71.1778,4817.0
2025-03-06 11:25:00,71.59,71.71,71.44,71.54,9776.0,71.2176,71.337,71.0684,71.1679,9776.0
2025-03-06 11:30:00,71.55,71.79,71.54,71.78,13627.0,71.1778,71.4166,71.1679,71.4066,13627.0
2025-03-06 11:35:00,71.78,71.84,71.68,71.84,24863.0,71.4066,71.4663,71.3072,71.4663,24863.0
2025-03-06 11:40:00,71.87,71.93,71.69,71.74,8588.0,71.4962,71.5559,71.3171,71.3669,8588.0
2025-03-06 11:45:00,71.75,71.75,71.39,71.39,13655.0,71.3768,71.3768,71.0187,71.0187,13655.0
2025-03-06 11:50:00,71.4,71.4,71.12,71.2,14798.0,71.0286,71.0286,70.7501,70.8297,14798.0
2025-03-06 11:55:00,71.16,71.23,71.1,71.1,3420.0,70.7899,70.8595,70.7302,70.7302,3420.0
2025-03-06 12:00:00,71.09,71.21,71.01,71.01,10738.0,70.7202,70.8396,70.6407,70.6407,10738.0
2025-03-06 12:05:00,70.97,71.03,70.85,71.01,23691.0,70.6009,70.6605,70.4815,70.6407,23691.0
2025-03-06 12:10:00,70.98,71.04,70.94,70.99,16453.0,70.6108,70.6705,70.571,70.6208,16453.0
2025-03-06 12:15:00,71.02,71.03,70.88,70.97,7751.0,70.6506,70.6605,70.5113,70.6009,7751.0
2025-03-06 12:20:00,70.97,71.05,70.89,70.92,15333.0,70.6009,70.6804,70.5213,70.5511,15333.0
2025-03-06 12:25:00,70.93,70.93,70.78,70.88,7958.0,70.5611,70.5611,70.4118,70.5113,7958.0
2025-03-06 12:30:00,70.84,71.0,70.83,70.92,15442.0,70.4715,70.6307,70.4616,70.5511,15442.0
2025-03-06 12:35:00,70.93,70.98,70.82,70.91,2074.0,70.5611,70.6108,70.4516,70.5412,2074.0
2025-03-06 12:40:00,70.92,71.22,70.91,71.07,19677.0,70.5511,70.8496,70.5412,70.7003,19677.0
2025-03-06 12:45:00,71.06,71.09,70.82,70.86,12803.0,70.6904,70.7202,70.4516,70.4914,12803.0
2025-03-06 12:50:00,70.86,71.1,70.82,71.09,5586.0,70.4914,70.7302,70.4516,70.7202,5586.0
2025-03-06 12:55:00,71.09,71.23,71.07,71.19,13698.0,70.7202,70.8595,70.7003,70.8197,13698.0
2025-03-06 13:00:00,71.19,71.24,71.1,71.1,5072.0,70.8197,70.8695,70.7302,70.7302,5072.0
2025-03-06 13:05:00,71.09,71.15,71.03,71.03,5361.0,70.7202,70.7799,70.6605,70.6605,5361.0
2025-03-06 13:10:00,71.05,71.08,70.99,71.04,5986.0,70.6804,70.7103,70.6208,70.6705,5986.0
2025-03-06 13:15:00,71.08,71.36,71.08,71.36,17563.0,70.7103,70.9888,70.7103,70.9888,17563.0
2025-03-06 13:20:00,71.36,71.4,71.27,71.37,7434.0,70.9888,71.0286,70.8993,70.9988,7434.0
2025-03-06 13:25:00,71.37,71.44,71.33,71.41,15744.0,70.9988,71.0684,70.959,71.0386,15744.0
2025-03-06 13:30:00,71.41,71.48,71.28,71.35,6865.0,71.0386,71.1082,70.9092,70.9789,6865.0
2025-03-06 13:35:00,71.34,71.4,71.2,71.4,10247.0,70.9689,71.0286,70.8297,71.0286,10247.0
2025-03-06 13:40:00,71.38,71.38,71.25,71.31,5290.0,71.0087,71.0087,70.8794,70.9391,5290.0
2025-03-06 13:45:00,71.31,71.59,71.31,71.51,3108.0,70.9391,71.2176,70.9391,71.1381,3108.0
2025-03-06 13:50:00,71.49,71.6,71.45,71.53,6456.0,71.1182,71.2276,71.0784,71.1579,6456.0
2025-03-06 13:55:00,71.52,71.59,71.51,71.53,7224.0,71.148,71.2176,71.1381,71.1579,7224.0
2025-03-06 14:00:00,71.53,71.53,71.4,71.45,32626.0,71.1579,71.1579,71.0286,71.0784,32626.0
2025-03-06 14:05:00,71.45,71.55,71.44,71.48,16010.0,71.0784,71.1778,71.0684,71.1082,16010.0
2025-03-06 14:10:00,71.48,71.7,71.48,71.66,4558.0,71.1082,71.3271,71.1082,71.2873,4558.0
2025-03-06 14:15:00,71.69,71.72,71.57,71.7,9237.0,71.3171,71.347,71.1977,71.3271,9237.0
2025-03-06 14:20:00,71.72,71.72,71.62,71.68,4261.0,71.347,71.347,71.2475,71.3072,4261.0
2025-03-06 14:25:00,71.67,71.72,71.56,71.6,7589.0,71.2972,71.347,71.1878,71.2276,7589.0
2025-03-06 14:30:00,71.6,71.72,71.55,71.66,11712.0,71.2276,71.347,71.1778,71.2873,11712.0
2025-03-06 14:35:00,71.65,71.71,71.61,71.64,9144.0,71.2773,71.337,71.2375,71.2674,9144.0
2025-03-06 14:40:00,71.64,71.78,71.61,71.67,21856.0,71.2674,71.4066,71.2375,71.2972,21856.0
2025-03-06 14:45:00,71.73,71.97,71.72,71.89,13783.0,71.3569,71.5957,71.347,71.5161,13783.0
2025-03-06 14:50:00,71.91,72.03,71.79,71.8,16477.0,71.536,71.6553,71.4166,71.4265,16477.0
2025-03-06 14:55:00,71.8,71.83,71.34,71.34,5283.0,71.4265,71.4564,70.9689,70.9689,5283.0
2025-03-06 15:00:00,71.32,71.48,71.29,71.42,12041.0,70.949,71.1082,70.9192,71.0485,12041.0
2025-03-06 15:05:00,71.41,71.52,71.36,71.44,6333.0,71.0386,71.148,70.9888,71.0684,6333.0
2025-03-06 15:10:00,71.44,71.6,71.4,71.51,8024.0,71.0684,71.2276,71.0286,71.1381,8024.0
2025-03-06 15:15:00,71.52,71.52,71.33,71.43,12028.0,71.148,71.148,70.959,71.0585,12028.0
2025-03-06 15:20:00,71.46,71.51,71.38,71.41,13598.0,71.0883,71.1381,71.0087,71.0386,13598.0
2025-03-06 15:25:00,71.43,71.61,71.43,71.61,9052.0,71.0585,71.2375,71.0585,71.2375,9052.0
2025-03-06 15:30:00,71.64,71.84,71.64,71.84,12657.0,71.2674,71.4663,71.2674,71.4663,12657.0
2025-03-06 15:35:00,71.79,71.9,71.72,71.9,14488.0,71.4166,71.526,71.347,71.526,14488.0
2025-03-06 15:40:00,71.88,71.9,71.78,71.78,14578.0,71.5061,71.526,71.4066,71.4066,14578.0
2025-03-06 15:45:00,71.79,71.96,71.77,71.81,23807.0,71.4166,71.5857,71.3967,71.4365,23807.0
2025-03-06 15:50:00,71.85,71.91,71.64,71.72,48522.0,71.4763,71.536,71.2674,71.347,48522.0
2025-03-06 15:55:00,71.69,71.81,71.44,71.54,91359.0,71.3171,71.4365,71.0684,71.1679,91359.0
2025-03-07 09:30:00,71.06,71.19,70.67,71.15,55418.0,70.6904,70.8197,70.3024,70.7799,55418.0
2025-03-07 09:35:00,71.15,71.36,70.92,71.01,16163.0,70.7799,70.9888,70.5511,70.6407,16163.0
2025-03-07 09:40:00,71.03,71.41,70.97,71.24,11108.0,70.6605,71.0386,70.6009,70.8695,11108.0
2025-03-07 09:45:00,71.35,72.15,71.35,71.95,23516.0,70.9789,71.7747,70.9789,71.5758,23516.0
2025-03-07 09:50:00,71.98,71.98,71.35,71.53,17194.0,71.6056,71.6056,70.9789,71.1579,17194.0
2025-03-07 09:55:00,71.52,72.0,71.45,71.88,16708.0,71.148,71.6255,71.0784,71.5061,16708.0
2025-03-07 10:00:00,71.96,72.12,71.73,72.09,17820.0,71.5857,71.7449,71.3569,71.715,17820.0
2025-03-07 10:05:00,72.1,72.4,72.06,72.4,14210.0,71.725,72.0234,71.6852,72.0234,14210.0
2025-03-07 10:10:00,72.4,72.49,71.78,71.89,18052.0,72.0234,72.113,71.4066,71.5161,18052.0
2025-03-07 10:15:00,71.86,71.88,71.73,71.88,8491.0,71.4862,71.5061,71.3569,71.5061,8491.0
2025-03-07 10:20:00,71.88,72.41,71.88,72.23,8408.0,71.5061,72.0334,71.5061,71.8543,8408.0
2025-03-07 10:25:00,72.3,72.44,72.22,72.27,17117.0,71.9239,72.0632,71.8444,71.8941,17117.0
2025-03-07 10:30:00,72.21,72.32,72.01,72.04,15947.0,71.8344,71.9438,71.6354,71.6653,15947.0
2025-03-07 10:35:00,72.13,72.13,71.92,72.06,16165.0,71.7548,71.7548,71.5459,71.6852,16165.0
2025-03-07 10:40:00,72.02,72.15,71.85,71.87,11331.0,71.6454,71.7747,71.4763,71.4962,11331.0
2025-03-07 10:45:00,71.95,72.41,71.94,72.24,20015.0,71.5758,72.0334,71.5658,71.8643,20015.0
2025-03-07 10:50:00,72.21,72.32,71.68,71.97,12752.0,71.8344,71.9438,71.3072,71.5957,12752.0
2025-03-07 10:55:00,72.01,72.22,71.97,72.11,18892.0,71.6354,71.8444,71.5957,71.7349,18892.0
2025-03-07 11:00:00,72.04,72.18,71.92,72.02,17326.0,71.6653,71.8046,71.5459,71.6454,17326.0
2025-03-07 11:05:00,71.97,72.13,71.87,71.88,12052.0,71.5957,71.7548,71.4962,71.5061,12052.0
2025-03-07 11:10:00,71.88,72.18,71.85,72.09,25915.0,71.5061,71.8046,71.4763,71.715,25915.0
2025-03-07 11:15:00,72.1,72.15,71.87,71.95,13350.0,71.725,71.7747,71.4962,71.5758,13350.0
2025-03-07 11:20:00,72.0,72.2,71.98,72.2,10554.0,71.6255,71.8245,71.6056,71.8245,10554.0
2025-03-07 11:25:00,72.15,72.23,72.05,72.19,27375.0,71.7747,71.8543,71.6752,71.8145,27375.0
2025-03-07 11:30:00,72.19,72.29,72.05,72.22,40972.0,71.8145,71.914,71.6752,71.8444,40972.0
2025-03-07 11:35:00,72.23,72.41,72.22,72.29,30183.0,71.8543,72.0334,71.8444,71.914,30183.0
2025-03-07 11:40:00,72.31,72.34,72.1,72.12,44496.0,71.9339,71.9637,71.725,71.7449,44496.0
2025-03-07 11:45:00,72.11,72.37,72.1,72.28,42655.0,71.7349,71.9936,71.725,71.904,42655.0
2025-03-07 11:50:00,72.3,72.53,72.18,72.47,55233.0,71.9239,72.1527,71.8046,72.0931,55233.0
2025-03-07 11:55:00,72.47,72.77,72.43,72.63,20647.0,72.0931,72.3915,72.0533,72.2522,20647.0
2025-03-07 12:00:00,72.59,72.76,72.48,72.48,21047.0,72.2124,72.3815,72.103,72.103,21047.0
2025-03-07 12:05:00,72.57,72.57,72.35,72.37,6490.0,72.1925,72.1925,71.9737,71.9936,6490.0
2025-03-07 12:10:00,72.41,72.43,72.21,72.38,14536.0,72.0334,72.0533,71.8344,72.0035,14536.0
2025-03-07 12:15:00,72.34,72.4,72.26,72.27,11441.0,71.9637,72.0234,71.8841,71.8941,11441.0
2025-03-07 12:20:00,72.21,72.39,72.11,72.35,14526.0,71.8344,72.0135,71.7349,71.9737,14526.0
2025-03-07 12:25:00,72.34,72.49,72.31,72.41,9676.0,71.9637,72.113,71.9339,72.0334,9676.0
2025-03-07 12:30:00,72.38,72.47,72.31,72.43,9926.0,72.0035,72.0931,71.9339,72.0533,9926.0
2025-03-07 12:35:00,72.41,72.59,72.39,72.5,12979.0,72.0334,72.2124,72.0135,72.1229,12979.0
2025-03-07 12:40:00,72.44,72.78,72.43,72.75,15912.0,72.0632,72.4014,72.0533,72.3716,15912.0
2025-03-07 12:45:00,72.72,72.84,72.7,72.73,12610.0,72.3418,72.4611,72.3219,72.3517,12610.0
2025-03-07 12:50:00,72.7,72.85,72.69,72.73,12972.0,72.3219,72.4711,72.3119,72.3517,12972.0
2025-03-07 12:55:00,72.68,72.68,72.43,72.47,7872.0,72.302,72.302,72.0533,72.0931,7872.0
2025-03-07 13:00:00,72.47,72.63,72.47,72.63,32660.0,72.0931,72.2522,72.0931,72.2522,32660.0
2025-03-07 13:05:00,72.64,72.73,72.49,72.51,14354.0,72.2622,72.3517,72.113,72.1328,14354.0
2025-03-07 13:10:00,72.51,72.68,72.5,72.63,16808.0,72.1328,72.302,72.1229,72.2522,16808.0
2025-03-07 13:15:00,72.64,72.67,72.51,72.53,6711.0,72.2622,72.292,72.1328,72.1527,6711.0
2025-03-07 13:20:00,72.47,72.55,72.36,72.38,6727.0,72.0931,72.1726,71.9836,72.0035,6727.0
2025-03-07 13:25:00,72.35,72.46,72.24,72.25,16809.0,71.9737,72.0831,71.8643,71.8742,16809.0
2025-03-07 13:30:00,72.27,72.41,72.24,72.34,56295.0,71.8941,72.0334,71.8643,71.9637,56295.0
2025-03-07 13:35:00,72.37,72.62,72.34,72.62,8590.0,71.9936,72.2423,71.9637,72.2423,8590.0
2025-03-07 13:40:00,72.65,72.96,72.65,72.96,12983.0,72.2721,72.5805,72.2721,72.5805,12983.0
2025-03-07 13:45:00,72.99,73.0,72.74,72.82,17590.0,72.6104,72.6203,72.3617,72.4412,17590.0
2025-03-07 13:50:00,72.78,73.02,72.77,73.01,16188.0,72.4014,72.6402,72.3915,72.6302,16188.0
2025-03-07 13:55:00,73.01,73.16,73.0,73.13,14376.0,72.6302,72.7795,72.6203,72.7496,14376.0
2025-03-07 14:00:00,73.13,73.57,73.09,73.56,22024.0,72.7496,73.1873,72.7098,73.1774,22024.0
2025-03-07 14:05:00,73.57,73.57,73.33,73.33,13877.0,73.1873,73.1873,72.9486,72.9486,13877.0
2025-03-07 14:10:00,73.36,73.52,73.35,73.5,18308.0,72.9784,73.1376,72.9685,73.1177,18308.0
2025-03-07 14:15:00,73.48,73.63,73.41,73.63,18158.0,73.0978,73.247,73.0282,73.247,18158.0
2025-03-07 14:20:00,73.64,73.9,73.63,73.78,15217.0,73.257,73.5156,73.247,73.3962,15217.0
2025-03-07 14:25:00,73.78,73.88,73.56,73.6,12071.0,73.3962,73.4957,73.1774,73.2172,12071.0
2025-03-07 14:30:00,73.63,73.72,73.54,73.61,17635.0,73.247,73.3366,73.1575,73.2271,17635.0
2025-03-07 14:35:00,73.59,73.62,73.4,73.55,14667.0,73.2072,73.2371,73.0182,73.1674,14667.0
2025-03-07 14:40:00,73.58,73.67,73.38,73.39,14267.0,73.1973,73.2868,72.9983,73.0083,14267.0
2025-03-07 14:45:00,73.38,73.49,73.35,73.42,11302.0,72.9983,73.1078,72.9685,73.0381,11302.0
2025-03-07 14:50:00,73.4,73.51,73.33,73.37,26510.0,73.0182,73.1276,72.9486,72.9884,26510.0
2025-03-07 14:55:00,73.37,73.48,73.29,73.32,24246.0,72.9884,73.0978,72.9088,72.9386,24246.0
2025-03-07 15:00:00,73.32,73.41,73.23,73.28,14566.0,72.9386,73.0282,72.8491,72.8988,14566.0
2025-03-07 15:05:00,73.25,73.25,73.06,73.16,18280.0,72.869,72.869,72.68,72.7795,18280.0
2025-03-07 15:10:00,73.16,73.42,73.16,73.39,14439.0,72.7795,73.0381,72.7795,73.0083,14439.0
2025-03-07 15:15:00,73.36,73.41,73.12,73.2,47768.0,72.9784,73.0282,72.7397,72.8193,47768.0
2025-03-07 15:20:00,73.23,73.29,73.02,73.29,31653.0,72.8491,72.9088,72.6402,72.9088,31653.0
2025-03-07 15:25:00,73.29,73.49,73.28,73.46,15891.0,72.9088,73.1078,72.8988,73.0779,15891.0
2025-03-07 15:30:00,73.47,73.53,73.35,73.4,17478.0,73.0879,73.1475,72.9685,73.0182,17478.0
2025-03-07 15:35:00,73.39,73.4,73.18,73.31,24661.0,73.0083,73.0182,72.7994,72.9287,24661.0
2025-03-07 15:40:00,73.27,73.41,73.12,73.36,15802.0,72.8889,73.0282,72.7397,72.9784,15802.0
2025-03-07 15:45:00,73.38,73.62,73.38,73.56,25345.0,72.9983,73.2371,72.9983,73.1774,25345.0
2025-03-07 15:50:00,73.56,73.58,73.34,73.56,52129.0,73.1774,73.1973,72.9585,73.1774,52129.0
2025-03-07 15:55:00,73.57,73.63,73.31,73.35,195474.0,73.1873,73.247,72.9287,72.9685,195474.0
2025-03-10 09:30:00,73.05,73.9,72.68,73.9,56374.0,72.67,73.5156,72.302,73.5156,56374.0
2025-03-10 09:35:00,73.74,74.07,73.47,73.56,30172.0,73.3565,73.6847,73.0879,73.1774,30172.0
2025-03-10 09:40:00,73.63,73.78,73.07,73.11,15111.0,73.247,73.3962,72.6899,72.7297,15111.0
2025-03-10 09:45:00,73.35,73.8,73.16,73.73,32715.0,72.9685,73.4161,72.7795,73.3465,32715.0
2025-03-10 09:50:00,73.87,74.08,73.63,73.8,16792.0,73.4858,73.6947,73.247,73.4161,16792.0
2025-03-10 09:55:00,73.92,74.25,73.78,74.19,8735.0,73.5355,73.8638,73.3962,73.8041,8735.0
2025-03-10 10:00:00,74.21,74.53,74.1,74.22,16285.0,73.824,74.1423,73.7146,73.834,16285.0
2025-03-10 10:05:00,74.16,74.18,73.75,73.95,22203.0,73.7743,73.7942,73.3664,73.5654,22203.0
2025-03-10 10:10:00,73.97,74.2,73.88,74.03,17237.0,73.5853,73.8141,73.4957,73.6449,17237.0
2025-03-10 10:15:00,74.05,74.05,73.81,73.94,9456.0,73.6648,73.6648,73.4261,73.5554,9456.0
2025-03-10 10:20:00,73.95,74.2,73.95,74.06,22068.0,73.5654,73.8141,73.5654,73.6748,22068.0
2025-03-10 10:25:00,74.06,74.39,74.02,74.36,13821.0,73.6748,74.0031,73.635,73.9732,13821.0
2025-03-10 10:30:00,74.43,74.67,74.27,74.28,22835.0,74.0429,74.2816,73.8837,73.8936,22835.0
2025-03-10 10:35:00,74.25,74.39,74.18,74.35,17873.0,73.8638,74.0031,73.7942,73.9633,17873.0
2025-03-10 10:40:00,74.34,74.46,74.08,74.08,36125.0,73.9533,74.0727,73.6947,73.6947,36125.0
2025-03-10 10:45:00,74.12,74.42,74.03,74.37,23764.0,73.7345,74.0329,73.6449,73.9832,23764.0
2025-03-10 10:50:00,74.36,74.43,74.18,74.27,13030.0,73.9732,74.0429,73.7942,73.8837,13030.0
2025-03-10 10:55:00,74.25,74.62,74.04,74.4,26220.0,73.8638,74.2319,73.6549,74.013,26220.0
2025-03-10 11:00:00,74.47,74.84,74.38,74.82,28473.0,74.0827,74.4507,73.9931,74.4308,28473.0
2025-03-10 11:05:00,74.79,74.82,74.41,74.64,23685.0,74.401,74.4308,74.023,74.2518,23685.0
2025-03-10 11:10:00,74.62,74.62,74.34,74.53,9377.0,74.2319,74.2319,73.9533,74.1423,9377.0
2025-03-10 11:15:00,74.56,74.62,74.38,74.43,26521.0,74.1722,74.2319,73.9931,74.0429,26521.0
2025-03-10 11:20:00,74.46,74.51,74.21,74.47,25584.0,74.0727,74.1224,73.824,74.0827,25584.0
2025-03-10 11:25:00,74.43,74.49,74.13,74.27,8313.0,74.0429,74.1026,73.7444,73.8837,8313.0
2025-03-10 11:30:00,74.23,74.32,73.99,73.99,8626.0,73.8439,73.9334,73.6052,73.6052,8626.0
2025-03-10 11:35:00,73.98,74.06,73.86,73.95,24994.0,73.5952,73.6748,73.4758,73.5654,24994.0
2025-03-10 11:40:00,73.92,73.94,73.63,73.75,9363.0,73.5355,73.5554,73.247,73.3664,9363.0
2025-03-10 11:45:00,73.72,73.84,73.64,73.84,9943.0,73.3366,73.4559,73.257,73.4559,9943.0
2025-03-10 11:50:00,73.85,73.96,73.8,73.93,10599.0,73.4659,73.5753,73.4161,73.5455,10599.0
2025-03-10 11:55:00,73.94,73.94,73.78,73.82,6638.0,73.5554,73.5554,73.3962,73.436,6638.0
2025-03-10 12:00:00,73.81,74.02,73.78,73.97,19141.0,73.4261,73.635,73.3962,73.5853,19141.0
2025-03-10 12:05:00,73.97,73.97,73.7,73.74,36028.0,73.5853,73.5853,73.3167,73.3565,36028.0
2025-03-10 12:10:00,73.71,73.83,73.58,73.79,47704.0,73.3266,73.446,73.1973,73.4062,47704.0
2025-03-10 12:15:00,73.82,73.86,73.6,73.65,26955.0,73.436,73.4758,73.2172,73.2669,26955.0
2025-03-10 12:20:00,73.66,73.85,73.58,73.73,33516.0,73.2769,73.4659,73.1973,73.3465,33516.0
2025-03-10 12:25:00,73.74,73.85,73.63,73.75,20774.0,73.3565,73.4659,73.247,73.3664,20774.0
2025-03-10 12:30:00,73.83,74.0,73.77,73.83,14259.0,73.446,73.6151,73.3863,73.446,14259.0
2025-03-10 12:35:00,73.79,74.0,73.7,73.88,22414.0,73.4062,73.6151,73.3167,73.4957,22414.0
2025-03-10 12:40:00,73.84,74.04,73.82,73.82,27537.0,73.4559,73.6549,73.436,73.436,27537.0
2025-03-10 12:45:00,73.82,73.87,73.67,73.8,20157.0,73.436,73.4858,73.2868,73.4161,20157.0
2025-03-10 12:50:00,73.77,73.83,73.68,73.68,9334.0,73.3863,73.446,73.2968,73.2968,9334.0
2025-03-10 12:55:00,73.64,73.7,73.52,73.55,7233.0,73.257,73.3167,73.1376,73.1674,7233.0
2025-03-10 13:00:00,73.55,73.55,73.25,73.25,14147.0,73.1674,73.1674,72.869,72.869,14147.0
2025-03-10 13:05:00,73.26,73.41,73.25,73.34,27409.0,72.8789,73.0282,72.869,72.9585,27409.0
2025-03-10 13:10:00,73.32,73.4,73.26,73.31,7982.0,72.9386,73.0182,72.8789,72.9287,7982.0
2025-03-10 13:15:00,73.31,73.32,73.1,73.19,22766.0,72.9287,72.9386,72.7198,72.8093,22766.0
2025-03-10 13:20:00,73.15,73.26,73.11,73.25,16174.0,72.7695,72.8789,72.7297,72.869,16174.0
2025-03-10 13:25:00,73.25,73.25,73.09,73.09,5983.0,72.869,72.869,72.7098,72.7098,5983.0
2025-03-10 13:30:00,73.11,73.11,73.0,73.08,8688.0,72.7297,72.7297,72.6203,72.6999,8688.0
2025-03-10 13:35:00,73.02,73.08,72.89,72.94,7937.0,72.6402,72.6999,72.5109,72.5606,7937.0
2025-03-10 13:40:00,72.89,72.91,72.75,72.88,7095.0,72.5109,72.5308,72.3716,72.5009,7095.0
2025-03-10 13:45:00,72.9,72.92,72.78,72.82,4704.0,72.5208,72.5407,72.4014,72.4412,4704.0
2025-03-10 13:50:00,72.87,72.89,72.7,72.73,14864.0,72.491,72.5109,72.3219,72.3517,14864.0
2025-03-10 13:55:00,72.73,72.83,72.69,72.76,8983.0,72.3517,72.4512,72.3119,72.3815,8983.0
2025-03-10 14:00:00,72.77,72.92,72.71,72.76,12240.0,72.3915,72.5407,72.3318,72.3815,12240.0
2025-03-10 14:05:00,72.72,72.78,72.65,72.65,9530.0,72.3418,72.4014,72.2721,72.2721,9530.0
2025-03-10 14:10:00,72.68,72.69,72.5,72.55,14812.0,72.302,72.3119,72.1229,72.1726,14812.0
2025-03-10 14:15:00,72.5,72.54,72.43,72.49,4834.0,72.1229,72.1627,72.0533,72.113,4834.0
2025-03-10 14:20:00,72.46,72.53,72.31,72.39,13450.0,72.0831,72.1527,71.9339,72.0135,13450.0
2025-03-10 14:25:00,72.39,72.4,72.05,72.13,14380.0,72.0135,72.0234,71.6752,71.7548,14380.0
2025-03-10 14:30:00,72.12,72.17,72.02,72.06,10356.0,71.7449,71.7946,71.6454,71.6852,10356.0
2025-03-10 14:35:00,72.06,72.1,72.02,72.06,5095.0,71.6852,71.725,71.6454,71.6852,5095.0
2025-03-10 14:40:00,72.05,72.07,71.84,71.84,19568.0,71.6752,71.6951,71.4663,71.4663,19568.0
2025-03-10 14:45:00,71.88,71.94,71.76,71.89,14907.0,71.5061,71.5658,71.3867,71.5161,14907.0
2025-03-10 14:50:00,71.83,71.85,71.57,71.61,8078.0,71.4564,71.4763,71.1977,71.2375,8078.0
2025-03-10 14:55:00,71.54,71.65,71.38,71.5,23983.0,71.1679,71.2773,71.0087,71.1281,23983.0
2025-03-10 15:00:00,71.52,71.56,71.38,71.41,8311.0,71.148,71.1878,71.0087,71.0386,8311.0
2025-03-10 15:05:00,71.44,71.48,71.06,71.09,9934.0,71.0684,71.1082,70.6904,70.7202,9934.0
2025-03-10 15:10:00,71.07,71.27,70.94,71.27,20930.0,70.7003,70.8993,70.571,70.8993,20930.0
2025-03-10 15:15:00,71.27,71.67,71.25,71.6,67298.0,70.8993,71.2972,70.8794,71.2276,67298.0
2025-03-10 15:20:00,71.55,71.78,71.55,71.76,8468.0,71.1778,71.4066,71.1778,71.3867,8468.0
2025-03-10 15:25:00,71.75,72.06,71.71,71.91,18914.0,71.3768,71.6852,71.337,71.536,18914.0
2025-03-10 15:30:00,71.92,71.98,71.78,71.89,18296.0,71.5459,71.6056,71.4066,71.5161,18296.0
2025-03-10 15:35:00,71.89,71.99,71.79,71.98,24399.0,71.5161,71.6156,71.4166,71.6056,24399.0
2025-03-10 15:40:00,71.98,72.07,71.79,71.98,21442.0,71.6056,71.6951,71.4166,71.6056,21442.0
2025-03-10 15:45:00,72.01,72.26,72.01,72.19,35893.0,71.6354,71.8841,71.6354,71.8145,35893.0
2025-03-10 15:50:00,72.2,72.33,71.96,72.04,42303.0,71.8245,71.9538,71.5857,71.6653,42303.0
2025-03-10 15:55:00,72.07,72.2,71.93,72.04,151871.0,71.6951,71.8245,71.5559,71.6653,151871.0
2025-03-11 09:30:00,72.14,72.4,70.76,70.89,96861.0,71.7648,72.0234,70.392,70.5213,96861.0
2025-03-11 09:35:00,70.91,70.91,70.07,70.42,27398.0,70.5412,70.5412,69.7055,70.0537,27398.0
2025-03-11 09:40:00,70.5,70.67,70.0,70.32,26304.0,70.1333,70.3024,69.6359,69.9542,26304.0
2025-03-11 09:45:00,70.33,70.45,70.03,70.08,45190.0,69.9642,70.0836,69.6657,69.7155,45190.0
2025-03-11 09:50:00,70.05,70.34,69.75,69.84,37924.0,69.6856,69.9741,69.3872,69.4767,37924.0
2025-03-11 09:55:00,69.86,70.27,69.8,69.96,27445.0,69.4966,69.9045,69.4369,69.5961,27445.0
2025-03-11 10:00:00,69.92,70.41,69.68,69.7,35097.0,69.5563,70.0438,69.3176,69.3375,35097.0
2025-03-11 10:05:00,69.68,70.0,69.64,70.0,31237.0,69.3176,69.6359,69.2778,69.6359,31237.0
2025-03-11 10:10:00,69.98,69.99,69.7,69.8,25420.0,69.616,69.626,69.3375,69.4369,25420.0
2025-03-11 10:15:00,69.83,69.97,69.71,69.96,16363.0,69.4668,69.6061,69.3474,69.5961,16363.0
2025-03-11 10:20:00,69.92,70.09,69.88,70.09,44204.0,69.5563,69.7254,69.5165,69.7254,44204.0
2025-03-11 10:25:00,70.1,70.27,70.01,70.23,36338.0,69.7354,69.9045,69.6459,69.8647,36338.0
2025-03-11 10:30:00,70.25,70.29,69.68,69.85,23698.0,69.8846,69.9244,69.3176,69.4867,23698.0
2025-03-11 10:35:00,69.85,69.99,69.69,69.69,12948.0,69.4867,69.626,69.3275,69.3275,12948.0
2025-03-11 10:40:00,69.62,69.7,69.45,69.53,30009.0,69.2579,69.3375,69.0888,69.1683,30009.0
2025-03-11 10:45:00,69.52,69.88,69.48,69.59,17457.0,69.1584,69.5165,69.1186,69.228,17457.0
2025-03-11 10:50:00,69.59,69.73,69.51,69.58,17821.0,69.228,69.3673,69.1485,69.2181,17821.0
2025-03-11 10:55:00,69.55,69.55,69.21,69.41,23487.0,69.1882,69.1882,68.85,69.049,23487.0
2025-03-11 11:00:00,69.36,69.49,69.24,69.28,30387.0,68.9992,69.1286,68.8799,68.9196,30387.0
2025-03-11 11:05:00,69.26,69.59,69.26,69.47,26899.0,68.8998,69.228,68.8998,69.1087,26899.0
2025-03-11 11:10:00,69.47,69.59,69.36,69.56,40264.0,69.1087,69.228,68.9992,69.1982,40264.0
2025-03-11 11:15:00,69.56,70.0,69.46,69.96,60017.0,69.1982,69.6359,69.0987,69.5961,60017.0
2025-03-11 11:20:00,69.92,70.01,69.42,69.53,26457.0,69.5563,69.6459,69.0589,69.1683,26457.0
2025-03-11 11:25:00,69.53,69.7,69.49,69.68,37590.0,69.1683,69.3375,69.1286,69.3176,37590.0
2025-03-11 11:30:00,69.62,69.88,69.62,69.66,21396.0,69.2579,69.5165,69.2579,69.2977,21396.0
2025-03-11 11:35:00,69.67,69.79,69.52,69.75,26544.0,69.3076,69.427,69.1584,69.3872,26544.0
2025-03-11 11:40:00,69.75,69.97,69.74,69.82,16986.0,69.3872,69.6061,69.3773,69.4568,16986.0
2025-03-11 11:45:00,69.75,69.81,69.6,69.71,12391.0,69.3872,69.4469,69.238,69.3474,12391.0
2025-03-11 11:50:00,69.75,70.17,69.71,70.09,23985.0,69.3872,69.805,69.3474,69.7254,23985.0
2025-03-11 11:55:00,70.1,70.25,69.92,69.92,22445.0,69.7354,69.8846,69.5563,69.5563,22445.0
2025-03-11 12:00:00,69.91,69.94,69.64,69.67,12149.0,69.5464,69.5762,69.2778,69.3076,12149.0
2025-03-11 12:05:00,69.61,69.64,69.43,69.46,19625.0,69.2479,69.2778,69.0689,69.0987,19625.0
2025-03-11 12:10:00,69.44,69.44,69.12,69.14,12072.0,69.0788,69.0788,68.7605,68.7804,12072.0
2025-03-11 12:15:00,69.09,69.17,69.06,69.09,16505.0,68.7306,68.8102,68.7008,68.7306,16505.0
2025-03-11 12:20:00,69.12,69.33,69.04,69.3,22989.0,68.7605,68.9694,68.6809,68.9395,22989.0
2025-03-11 12:25:00,69.29,69.42,69.16,69.26,19944.0,68.9296,69.0589,68.8003,68.8998,19944.0
2025-03-11 12:30:00,69.28,69.41,69.17,69.34,16236.0,68.9196,69.049,68.8102,68.9793,16236.0
2025-03-11 12:35:00,69.34,69.58,69.34,69.49,17931.0,68.9793,69.2181,68.9793,69.1286,17931.0
2025-03-11 12:40:00,69.51,69.93,69.51,69.77,12276.0,69.1485,69.5663,69.1485,69.4071,12276.0
2025-03-11 12:45:00,69.74,69.74,69.38,69.38,17438.0,69.3773,69.3773,69.0191,69.0191,17438.0
2025-03-11 12:50:00,69.38,69.44,69.16,69.19,18840.0,69.0191,69.0788,68.8003,68.8301,18840.0
2025-03-11 12:55:00,69.21,69.25,69.0,69.2,16925.0,68.85,68.8898,68.6411,68.8401,16925.0
2025-03-11 13:00:00,69.18,69.22,69.05,69.09,31369.0,68.8202,68.86,68.6908,68.7306,31369.0
2025-03-11 13:05:00,69.12,69.15,68.97,68.98,15860.0,68.7605,68.7903,68.6113,68.6212,15860.0
2025-03-11 13:10:00,68.98,69.13,68.98,69.08,21810.0,68.6212,68.7704,68.6212,68.7207,21810.0
2025-03-11 13:15:00,69.06,69.25,69.05,69.09,18339.0,68.7008,68.8898,68.6908,68.7306,18339.0
2025-03-11 13:20:00,69.07,69.21,69.07,69.19,13238.0,68.7107,68.85,68.7107,68.8301,13238.0
2025-03-11 13:25:00,69.2,69.22,69.07,69.18,13929.0,68.8401,68.86,68.7107,68.8202,13929.0
2025-03-11 13:30:00,69.17,69.33,69.14,69.19,24620.0,68.8102,68.9694,68.7804,68.8301,24620.0
2025-03-11 13:35:00,69.19,69.44,69.11,69.28,10833.0,68.8301,69.0788,68.7505,68.9196,10833.0
2025-03-11 13:40:00,69.31,69.55,69.28,69.54,9758.0,68.9495,69.1882,68.9196,69.1783,9758.0
2025-03-11 13:45:00,69.58,69.81,69.54,69.61,21550.0,69.2181,69.4469,69.1783,69.2479,21550.0
2025-03-11 13:50:00,69.61,69.86,69.6,69.77,15714.0,69.2479,69.4966,69.238,69.4071,15714.0
2025-03-11 13:55:00,69.75,69.75,69.46,69.51,7173.0,69.3872,69.3872,69.0987,69.1485,7173.0
2025-03-11 14:00:00,69.54,69.75,69.52,69.66,8614.0,69.1783,69.3872,69.1584,69.2977,8614.0
2025-03-11 14:05:00,69.7,69.73,69.62,69.62,7286.0,69.3375,69.3673,69.2579,69.2579,7286.0
2025-03-11 14:10:00,69.65,69.71,69.6,69.64,9952.0,69.2877,69.3474,69.238,69.2778,9952.0
2025-03-11 14:15:00,69.62,69.66,69.49,69.6,13686.0,69.2579,69.2977,69.1286,69.238,13686.0
2025-03-11 14:20:00,69.63,69.78,69.61,69.76,15577.0,69.2678,69.417,69.2479,69.3972,15577.0
2025-03-11 14:25:00,69.76,70.07,69.72,70.07,17519.0,69.3972,69.7055,69.3574,69.7055,17519.0
2025-03-11 14:30:00,70.03,70.06,69.76,69.76,23427.0,69.6657,69.6956,69.3972,69.3972,23427.0
2025-03-11 14:35:00,69.74,70.03,69.72,69.97,9764.0,69.3773,69.6657,69.3574,69.6061,9764.0
2025-03-11 14:40:00,69.97,70.18,69.96,70.15,24222.0,69.6061,69.815,69.5961,69.7851,24222.0
2025-03-11 14:45:00,70.18,70.24,69.99,70.06,10728.0,69.815,69.8747,69.626,69.6956,10728.0
2025-03-11 14:50:00,70.1,70.13,69.88,69.98,16694.0,69.7354,69.7652,69.5165,69.616,16694.0
2025-03-11 14:55:00,69.99,70.05,69.84,69.88,14012.0,69.626,69.6856,69.4767,69.5165,14012.0
2025-03-11 15:00:00,69.89,69.95,69.57,69.68,14093.0,69.5265,69.5862,69.2081,69.3176,14093.0
2025-03-11 15:05:00,69.68,69.89,69.66,69.82,15619.0,69.3176,69.5265,69.2977,69.4568,15619.0
2025-03-11 15:10:00,69.76,69.9,69.71,69.76,21092.0,69.3972,69.5364,69.3474,69.3972,21092.0
2025-03-11 15:15:00,69.75,69.75,69.59,69.6,19322.0,69.3872,69.3872,69.228,69.238,19322.0
2025-03-11 15:20:00,69.59,69.72,69.53,69.55,14403.0,69.228,69.3574,69.1683,69.1882,14403.0
2025-03-11 15:25:00,69.53,69.64,69.48,69.61,16725.0,69.1683,69.2778,69.1186,69.2479,16725.0
2025-03-11 15:30:00,69.59,69.89,69.52,69.76,15914.0,69.228,69.5265,69.1584,69.3972,15914.0
2025-03-11 15:35:00,69.76,69.94,69.75,69.79,30679.0,69.3972,69.5762,69.3872,69.427,30679.0
2025-03-11 15:40:00,69.75,69.9,69.58,69.89,24739.0,69.3872,69.5364,69.2181,69.5265,24739.0
2025-03-11 15:45:00,69.92,69.94,69.67,69.85,23738.0,69.5563,69.5762,69.3076,69.4867,23738.0
2025-03-11 15:50:00,69.86,69.86,69.4,69.51,47468.0,69.4966,69.4966,69.039,69.1485,47468.0
2025-03-11 15:55:00,69.49,69.66,69.42,69.58,189061.0,69.1286,69.2977,69.0589,69.2181,189061.0
2025-03-12 09:30:00,68.45,68.45,67.43,67.86,120286.0,68.094,68.094,67.0793,67.507,120286.0
2025-03-12 09:35:00,68.0,68.44,67.4,68.16,45035.0,67.6463,68.084,67.0494,67.8055,45035.0
2025-03-12 09:40:00,68.15,68.54,67.94,68.03,27043.0,67.7955,68.1835,67.5866,67.6762,27043.0
2025-03-12 09:45:00,67.96,68.04,67.77,67.97,11045.0,67.6065,67.6861,67.4175,67.6165,11045.0
2025-03-12 09:50:00,67.81,68.12,67.75,68.03,39793.0,67.4573,67.7657,67.3976,67.6762,39793.0
2025-03-12 09:55:00,68.1,68.12,67.89,68.04,39899.0,67.7458,67.7657,67.5369,67.6861,39899.0
2025-03-12 10:00:00,68.04,68.14,67.7,67.9,106676.0,67.6861,67.7856,67.3479,67.5468,106676.0
2025-03-12 10:05:00,67.88,68.0,67.46,67.49,43270.0,67.5269,67.6463,67.1091,67.139,43270.0
2025-03-12 10:10:00,67.52,67.61,67.29,67.44,29833.0,67.1688,67.2583,66.94,67.0892,29833.0
2025-03-12 10:15:00,67.44,67.59,67.33,67.38,33445.0,67.0892,67.2384,66.9798,67.0295,33445.0
2025-03-12 10:20:00,67.38,67.42,67.01,67.13,24546.0,67.0295,67.0693,66.6615,66.7808,24546.0
2025-03-12 10:25:00,67.12,67.28,66.98,67.19,89266.0,66.7709,66.9301,66.6316,66.8405,89266.0
2025-03-12 10:30:00,67.15,67.42,67.03,67.33,104509.0,66.8007,67.0693,66.6814,66.9798,104509.0
2025-03-12 10:35:00,67.34,67.43,67.25,67.34,69968.0,66.9897,67.0793,66.9002,66.9897,69968.0
2025-03-12 10:40:00,67.32,67.36,67.13,67.13,32790.0,66.9698,67.0096,66.7808,66.7808,32790.0
2025-03-12 10:45:00,67.12,67.13,66.85,66.92,28369.0,66.7709,66.7808,66.5023,66.5719,28369.0
2025-03-12 10:50:00,66.92,67.0,66.65,66.66,34895.0,66.5719,66.6515,66.3033,66.3133,34895.0
2025-03-12 10:55:00,66.66,66.66,66.34,66.41,31381.0,66.3133,66.3133,65.9949,66.0646,31381.0
2025-03-12 11:00:00,66.43,66.53,66.35,66.35,14919.0,66.0845,66.184,66.0049,66.0049,14919.0
2025-03-12 11:05:00,66.43,66.43,66.21,66.33,34557.0,66.0845,66.0845,65.8656,65.985,34557.0
2025-03-12 11:10:00,66.33,66.42,66.15,66.21,43323.0,65.985,66.0745,65.8059,65.8656,43323.0
2025-03-12 11:15:00,66.24,66.38,66.08,66.33,42399.0,65.8955,66.0347,65.7363,65.985,42399.0
2025-03-12 11:20:00,66.32,66.37,66.14,66.37,24768.0,65.975,66.0248,65.796,66.0248,24768.0
2025-03-12 11:25:00,66.35,66.44,66.14,66.17,14661.0,66.0049,66.0944,65.796,65.8258,14661.0
2025-03-12 11:30:00,66.15,66.25,66.11,66.15,29696.0,65.8059,65.9054,65.7661,65.8059,29696.0
2025-03-12 11:35:00,66.13,66.15,65.9,65.95,32901.0,65.786,65.8059,65.5572,65.607,32901.0
2025-03-12 11:40:00,65.93,66.04,65.89,65.94,20866.0,65.5871,65.6965,65.5473,65.597,20866.0
2025-03-12 11:45:00,65.94,66.22,65.94,66.01,18779.0,65.597,65.8756,65.597,65.6667,18779.0
2025-03-12 11:50:00,66.0,66.17,66.0,66.12,13906.0,65.6567,65.8258,65.6567,65.7761,13906.0
2025-03-12 11:55:00,66.08,66.33,65.93,66.29,15396.0,65.7363,65.985,65.5871,65.9452,15396.0
2025-03-12 12:00:00,66.22,66.32,66.07,66.14,24008.0,65.8756,65.975,65.7263,65.796,24008.0
2025-03-12 12:05:00,66.15,66.25,66.11,66.21,26150.0,65.8059,65.9054,65.7661,65.8656,26150.0
2025-03-12 12:10:00,66.2,66.36,66.17,66.28,42383.0,65.8557,66.0148,65.8258,65.9353,42383.0
2025-03-12 12:15:00,66.3,66.45,66.13,66.33,29297.0,65.9551,66.1044,65.786,65.985,29297.0
2025-03-12 12:20:00,66.34,66.56,66.33,66.43,31047.0,65.9949,66.2138,65.985,66.0845,31047.0
2025-03-12 12:25:00,66.41,66.6,66.38,66.4,29331.0,66.0646,66.2536,66.0347,66.0546,29331.0
2025-03-12 12:30:00,66.39,66.64,66.39,66.58,53399.0,66.0447,66.2934,66.0447,66.2337,53399.0
2025-03-12 12:35:00,66.54,66.57,66.21,66.35,59291.0,66.1939,66.2237,65.8656,66.0049,59291.0
2025-03-12 12:40:00,66.38,66.69,66.28,66.37,289050.0,66.0347,66.3431,65.9353,66.0248,289050.0
2025-03-12 12:45:00,66.29,66.71,66.29,66.61,71339.0,65.9452,66.363,65.9452,66.2635,71339.0
2025-03-12 12:50:00,66.61,66.65,66.2,66.36,23456.0,66.2635,66.3033,65.8557,66.0148,23456.0
2025-03-12 12:55:00,66.37,66.37,66.21,66.23,78411.0,66.0248,66.0248,65.8656,65.8855,78411.0
2025-03-12 13:00:00,66.23,66.29,66.07,66.07,19019.0,65.8855,65.9452,65.7263,65.7263,19019.0
2025-03-12 13:05:00,66.07,66.67,66.05,66.65,32928.0,65.7263,66.3232,65.7064,66.3033,32928.0
2025-03-12 13:10:00,66.67,66.94,66.61,66.93,16739.0,66.3232,66.5918,66.2635,66.5819,16739.0
2025-03-12 13:15:00,66.95,66.95,66.54,66.75,36804.0,66.6018,66.6018,66.1939,66.4028,36804.0
2025-03-12 13:20:00,66.75,66.83,66.68,66.72,12107.0,66.4028,66.4824,66.3332,66.373,12107.0
2025-03-12 13:25:00,66.69,66.96,66.69,66.88,17334.0,66.3431,66.6117,66.3431,66.5321,17334.0
2025-03-12 13:30:00,66.88,67.0,66.82,66.95,67492.0,66.5321,66.6515,66.4724,66.6018,67492.0
2025-03-12 13:35:00,66.97,67.11,66.95,66.95,20707.0,66.6217,66.7609,66.6018,66.6018,20707.0
2025-03-12 13:40:00,66.98,67.02,66.85,66.93,12916.0,66.6316,66.6714,66.5023,66.5819,12916.0
2025-03-12 13:45:00,66.9,67.0,66.86,66.92,45804.0,66.552,66.6515,66.5122,66.5719,45804.0
2025-03-12 13:50:00,66.92,66.95,66.57,66.59,15652.0,66.5719,66.6018,66.2237,66.2436,15652.0
2025-03-12 13:55:00,66.59,66.66,66.51,66.57,32981.0,66.2436,66.3133,66.1641,66.2237,32981.0
2025-03-12 14:00:00,66.62,66.78,66.56,66.73,29543.0,66.2735,66.4327,66.2138,66.3829,29543.0
2025-03-12 14:05:00,66.75,66.98,66.69,66.95,21503.0,66.4028,66.6316,66.3431,66.6018,21503.0
2025-03-12 14:10:00,66.95,67.27,66.94,67.09,30755.0,66.6018,66.9201,66.5918,66.741,30755.0
2025-03-12 14:15:00,67.12,67.14,66.77,66.82,25501.0,66.7709,66.7908,66.4227,66.4724,25501.0
2025-03-12 14:20:00,66.82,66.85,66.53,66.63,21110.0,66.4724,66.5023,66.184,66.2834,21110.0
2025-03-12 14:25:00,66.61,66.74,66.57,66.64,14383.0,66.2635,66.3929,66.2237,66.2934,14383.0
2025-03-12 14:30:00,66.65,66.81,66.65,66.77,16684.0,66.3033,66.4625,66.3033,66.4227,16684.0
2025-03-12 14:35:00,66.75,66.82,66.71,66.76,23480.0,66.4028,66.4724,66.363,66.4128,23480.0
2025-03-12 14:40:00,66.77,66.87,66.74,66.84,21059.0,66.4227,66.5222,66.3929,66.4923,21059.0
2025-03-12 14:45:00,66.84,66.89,66.77,66.83,22024.0,66.4923,66.5421,66.4227,66.4824,22024.0
2025-03-12 14:50:00,66.83,66.89,66.71,66.89,23797.0,66.4824,66.5421,66.363,66.5421,23797.0
2025-03-12 14:55:00,66.83,66.94,66.76,66.8,28321.0,66.4824,66.5918,66.4128,66.4525,28321.0
2025-03-12 15:00:00,66.79,66.8,66.57,66.66,54667.0,66.4426,66.4525,66.2237,66.3133,54667.0
2025-03-12 15:05:00,66.62,66.7,66.49,66.63,34671.0,66.2735,66.3531,66.1442,66.2834,34671.0
2025-03-12 15:10:00,66.62,66.69,66.43,66.61,22772.0,66.2735,66.3431,66.0845,66.2635,22772.0
2025-03-12 15:15:00,66.61,66.68,66.53,66.59,16665.0,66.2635,66.3332,66.184,66.2436,16665.0
2025-03-12 15:20:00,66.6,66.61,66.32,66.44,17743.0,66.2536,66.2635,65.975,66.0944,17743.0
2025-03-12 15:25:00,66.47,66.64,66.42,66.51,28708.0,66.1243,66.2934,66.0745,66.1641,28708.0
2025-03-12 15:30:00,66.52,66.55,66.32,66.34,16746.0,66.174,66.2038,65.975,65.9949,16746.0
2025-03-12 15:35:00,66.34,66.6,66.22,66.59,27599.0,65.9949,66.2536,65.8756,66.2436,27599.0
2025-03-12 15:40:00,66.56,66.59,66.37,66.45,44133.0,66.2138,66.2436,66.0248,66.1044,44133.0
2025-03-12 15:45:00,66.47,66.57,66.39,66.5,31796.0,66.1243,66.2237,66.0447,66.1541,31796.0
2025-03-12 15:50:00,66.48,66.57,66.34,66.41,58216.0,66.1342,66.2237,65.9949,66.0646,58216.0
2025-03-12 15:55:00,66.38,66.55,66.38,66.42,201605.0,66.0347,66.2038,66.0347,66.0745,201605.0
2025-03-13 09:30:00,66.34,66.69,66.25,66.61,84057.0,65.9949,66.3431,65.9054,66.2635,84057.0
2025-03-13 09:35:00,66.66,67.13,66.52,67.13,49375.0,66.3133,66.7808,66.174,66.7808,49375.0
2025-03-13 09:40:00,67.13,67.46,67.04,67.45,19608.0,66.7808,67.1091,66.6913,67.0992,19608.0
2025-03-13 09:45:00,67.46,67.46,67.16,67.33,17508.0,67.1091,67.1091,66.8107,66.9798,17508.0
2025-03-13 09:50:00,67.27,67.38,67.14,67.23,35599.0,66.9201,67.0295,66.7908,66.8803,35599.0
2025-03-13 09:55:00,67.23,67.32,67.1,67.1,17420.0,66.8803,66.9698,66.751,66.751,17420.0
2025-03-13 10:00:00,67.14,67.59,67.13,67.37,50195.0,66.7908,67.2384,66.7808,67.0196,50195.0
2025-03-13 10:05:00,67.42,67.48,67.03,67.1,35620.0,67.0693,67.129,66.6814,66.751,35620.0
2025-03-13 10:10:00,67.08,67.61,67.07,67.3,24477.0,66.7311,67.2583,66.7211,66.9499,24477.0
2025-03-13 10:15:00,67.3,67.37,67.13,67.19,37533.0,66.9499,67.0196,66.7808,66.8405,37533.0
2025-03-13 10:20:00,67.14,67.21,66.46,66.49,24851.0,66.7908,66.8604,66.1143,66.1442,24851.0
2025-03-13 10:25:00,66.49,66.54,66.12,66.17,25574.0,66.1442,66.1939,65.7761,65.8258,25574.0
2025-03-13 10:30:00,66.17,66.35,66.09,66.19,27156.0,65.8258,66.0049,65.7462,65.8457,27156.0
2025-03-13 10:35:00,66.22,66.22,65.97,66.11,53265.0,65.8756,65.8756,65.6269,65.7661,53265.0
2025-03-13 10:40:00,66.06,66.35,66.06,66.31,12365.0,65.7164,66.0049,65.7164,65.9651,12365.0
2025-03-13 10:45:00,66.31,66.39,66.15,66.17,6439.0,65.9651,66.0447,65.8059,65.8258,6439.0
2025-03-13 10:50:00,66.21,66.32,66.15,66.3,8443.0,65.8656,65.975,65.8059,65.9551,8443.0
2025-03-13 10:55:00,66.31,66.33,66.06,66.13,22035.0,65.9651,65.985,65.7164,65.786,22035.0
2025-03-13 11:00:00,66.1,66.27,66.1,66.18,12785.0,65.7562,65.9253,65.7562,65.8358,12785.0
2025-03-13 11:05:00,66.2,66.36,66.2,66.25,11103.0,65.8557,66.0148,65.8557,65.9054,11103.0
2025-03-13 11:10:00,66.26,66.26,66.04,66.14,14882.0,65.9154,65.9154,65.6965,65.796,14882.0
2025-03-13 11:15:00,66.12,66.17,66.06,66.08,8812.0,65.7761,65.8258,65.7164,65.7363,8812.0
2025-03-13 11:20:00,66.06,66.09,65.94,65.98,17517.0,65.7164,65.7462,65.597,65.6368,17517.0
2025-03-13 11:25:00,66.0,66.15,65.98,66.07,16501.0,65.6567,65.8059,65.6368,65.7263,16501.0
2025-03-13 11:30:00,66.1,66.15,65.94,65.94,17969.0,65.7562,65.8059,65.597,65.597,17969.0
2025-03-13 11:35:00,65.94,66.03,65.91,65.98,6662.0,65.597,65.6866,65.5672,65.6368,6662.0
2025-03-13 11:40:00,65.96,66.15,65.81,66.06,9948.0,65.6169,65.8059,65.4677,65.7164,9948.0
2025-03-13 11:45:00,66.01,66.03,65.8,65.97,15214.0,65.6667,65.6866,65.4578,65.6269,15214.0
2025-03-13 11:50:00,65.93,66.03,65.85,66.03,6844.0,65.5871,65.6866,65.5075,65.6866,6844.0
2025-03-13 11:55:00,66.05,66.06,65.91,65.94,4847.0,65.7064,65.7164,65.5672,65.597,4847.0
2025-03-13 12:00:00,65.95,66.07,65.91,66.07,4522.0,65.607,65.7263,65.5672,65.7263,4522.0
2025-03-13 12:05:00,65.97,66.13,65.92,66.13,6838.0,65.6269,65.786,65.5771,65.786,6838.0
2025-03-13 12:10:00,66.14,66.14,66.0,66.01,7351.0,65.796,65.796,65.6567,65.6667,7351.0
2025-03-13 12:15:00,66.04,66.05,65.92,66.02,20197.0,65.6965,65.7064,65.5771,65.6766,20197.0
2025-03-13 12:20:00,66.04,66.13,66.02,66.03,19226.0,65.6965,65.786,65.6766,65.6866,19226.0
2025-03-13 12:25:00,66.06,66.1,65.94,65.98,23365.0,65.7164,65.7562,65.597,65.6368,23365.0
2025-03-13 12:30:00,65.94,66.03,65.86,65.98,12032.0,65.597,65.6866,65.5174,65.6368,12032.0
2025-03-13 12:35:00,65.96,66.03,65.89,66.03,8383.0,65.6169,65.6866,65.5473,65.6866,8383.0
2025-03-13 12:40:00,66.01,66.22,66.0,66.01,8740.0,65.6667,65.8756,65.6567,65.6667,8740.0
2025-03-13 12:45:00,66.04,66.08,65.83,65.95,19783.0,65.6965,65.7363,65.4876,65.607,19783.0
2025-03-13 12:50:00,65.95,66.18,65.95,66.05,7249.0,65.607,65.8358,65.607,65.7064,7249.0
2025-03-13 12:55:00,66.04,66.16,66.01,66.16,3316.0,65.6965,65.8159,65.6667,65.8159,3316.0
2025-03-13 13:00:00,66.21,66.28,66.1,66.28,12478.0,65.8656,65.9353,65.7562,65.9353,12478.0
2025-03-13 13:05:00,66.29,66.32,66.12,66.13,8057.0,65.9452,65.975,65.7761,65.786,8057.0
2025-03-13 13:10:00,66.13,66.15,65.93,65.93,14792.0,65.786,65.8059,65.5871,65.5871,14792.0
2025-03-13 13:15:00,65.93,65.98,65.6,65.65,17455.0,65.5871,65.6368,65.2588,65.3085,17455.0
2025-03-13 13:20:00,65.63,65.69,65.51,65.54,17297.0,65.2886,65.3483,65.1693,65.1991,17297.0
2025-03-13 13:25:00,65.54,65.56,65.48,65.5,8475.0,65.1991,65.219,65.1394,65.1593,8475.0
2025-03-13 13:30:00,65.52,65.53,65.44,65.48,11130.0,65.1792,65.1892,65.0996,65.1394,11130.0
2025-03-13 13:35:00,65.47,65.49,65.3,65.35,19567.0,65.1295,65.1494,64.9604,65.0101,19567.0
2025-03-13 13:40:00,65.34,65.41,65.13,65.13,13824.0,65.0001,65.0698,64.7912,64.7912,13824.0
2025-03-13 13:45:00,65.2,65.3,65.2,65.25,6985.0,64.8609,64.9604,64.8609,64.9106,6985.0
2025-03-13 13:50:00,65.25,65.36,65.25,65.26,6181.0,64.9106,65.02,64.9106,64.9206,6181.0
2025-03-13 13:55:00,65.26,65.29,65.05,65.05,25542.0,64.9206,64.9504,64.7117,64.7117,25542.0
2025-03-13 14:00:00,65.07,65.26,65.05,65.21,31408.0,64.7315,64.9206,64.7117,64.8708,31408.0
2025-03-13 14:05:00,65.21,65.36,65.21,65.34,12887.0,64.8708,65.02,64.8708,65.0001,12887.0
2025-03-13 14:10:00,65.34,65.64,65.34,65.63,14397.0,65.0001,65.2986,65.0001,65.2886,14397.0
2025-03-13 14:15:00,65.57,65.64,65.5,65.64,29197.0,65.2289,65.2986,65.1593,65.2986,29197.0
2025-03-13 14:20:00,65.61,65.73,65.53,65.71,26394.0,65.2687,65.3881,65.1892,65.3682,26394.0
2025-03-13 14:25:00,65.69,65.73,65.51,65.67,23854.0,65.3483,65.3881,65.1693,65.3284,23854.0
2025-03-13 14:30:00,65.64,65.75,65.56,65.7,33221.0,65.2986,65.408,65.219,65.3583,33221.0
2025-03-13 14:35:00,65.72,65.77,65.7,65.76,8078.0,65.3782,65.4279,65.3583,65.418,8078.0
2025-03-13 14:40:00,65.74,65.74,65.6,65.64,30090.0,65.3981,65.3981,65.2588,65.2986,30090.0
2025-03-13 14:45:00,65.66,65.68,65.6,65.64,7694.0,65.3185,65.3384,65.2588,65.2986,7694.0
2025-03-13 14:50:00,65.67,65.69,65.48,65.56,24118.0,65.3284,65.3483,65.1394,65.219,24118.0
2025-03-13 14:55:00,65.56,65.62,65.43,65.47,16519.0,65.219,65.2787,65.0897,65.1295,16519.0
2025-03-13 15:00:00,65.44,65.54,65.44,65.46,17899.0,65.0996,65.1991,65.0996,65.1195,17899.0
2025-03-13 15:05:00,65.47,65.47,65.28,65.33,10912.0,65.1295,65.1295,64.9405,64.9902,10912.0
2025-03-13 15:10:00,65.31,65.46,65.29,65.44,26361.0,64.9703,65.1195,64.9504,65.0996,26361.0
2025-03-13 15:15:00,65.45,65.46,65.33,65.37,23186.0,65.1096,65.1195,64.9902,65.03,23186.0
2025-03-13 15:20:00,65.33,65.34,65.23,65.25,25795.0,64.9902,65.0001,64.8907,64.9106,25795.0
2025-03-13 15:25:00,65.25,65.25,64.95,65.04,88802.0,64.9106,64.9106,64.6122,64.7017,88802.0
2025-03-13 15:30:00,65.03,65.06,64.92,64.95,26326.0,64.6918,64.7216,64.5823,64.6122,26326.0
2025-03-13 15:35:00,64.95,64.95,64.59,64.69,92811.0,64.6122,64.6122,64.254,64.3535,92811.0
2025-03-13 15:40:00,64.7,64.85,64.65,64.81,44923.0,64.3635,64.5127,64.3137,64.4729,44923.0
2025-03-13 15:45:00,64.79,64.82,64.72,64.81,30670.0,64.453,64.4828,64.3834,64.4729,30670.0
2025-03-13 15:50:00,64.77,65.05,64.77,64.9,346132.0,64.4331,64.7117,64.4331,64.5624,346132.0
2025-03-13 15:55:00,64.9,65.0,64.8,64.82,311629.0,64.5624,64.6619,64.463,64.4828,311629.0
2025-03-14 09:30:00,66.03,66.16,65.16,65.41,565371.0,65.6866,65.8159,64.8211,65.0698,565371.0
2025-03-14 09:35:00,65.57,66.08,65.45,65.57,60488.0,65.2289,65.7363,65.1096,65.2289,60488.0
2025-03-14 09:40:00,65.67,66.09,65.65,66.09,51074.0,65.3284,65.7462,65.3085,65.7462,51074.0
2025-03-14 09:45:00,66.09,66.31,65.95,66.3,73398.0,65.7462,65.9651,65.607,65.9551,73398.0
2025-03-14 09:50:00,66.31,66.36,66.12,66.25,31103.0,65.9651,66.0148,65.7761,65.9054,31103.0
2025-03-14 09:55:00,66.25,66.27,65.6,65.6,29047.0,65.9054,65.9253,65.2588,65.2588,29047.0
2025-03-14 10:00:00,65.67,65.77,65.18,65.73,38749.0,65.3284,65.4279,64.841,65.3881,38749.0
2025-03-14 10:05:00,65.73,65.85,65.31,65.39,23075.0,65.3881,65.5075,64.9703,65.0499,23075.0
2025-03-14 10:10:00,65.39,65.56,65.22,65.27,16242.0,65.0499,65.219,64.8808,64.9305,16242.0
2025-03-14 10:15:00,65.4,65.42,65.08,65.08,35760.0,65.0598,65.0797,64.7415,64.7415,35760.0
2025-03-14 10:20:00,65.13,65.4,65.01,65.33,30213.0,64.7912,65.0598,64.6719,64.9902,30213.0
2025-03-14 10:25:00,65.35,65.39,65.28,65.29,26080.0,65.0101,65.0499,64.9405,64.9504,26080.0
2025-03-14 10:30:00,65.36,65.55,65.3,65.47,36393.0,65.02,65.2091,64.9604,65.1295,36393.0
2025-03-14 10:35:00,65.5,65.71,65.42,65.69,21935.0,65.1593,65.3682,65.0797,65.3483,21935.0
2025-03-14 10:40:00,65.66,65.72,65.59,65.61,16303.0,65.3185,65.3782,65.2488,65.2687,16303.0
2025-03-14 10:45:00,65.61,65.66,65.33,65.37,19913.0,65.2687,65.3185,64.9902,65.03,19913.0
2025-03-14 10:50:00,65.37,65.54,65.32,65.49,29886.0,65.03,65.1991,64.9802,65.1494,29886.0
2025-03-14 10:55:00,65.47,65.65,65.37,65.41,50099.0,65.1295,65.3085,65.03,65.0698,50099.0
2025-03-14 11:00:00,65.42,65.6,65.4,65.44,22591.0,65.0797,65.2588,65.0598,65.0996,22591.0
2025-03-14 11:05:00,65.42,65.64,65.41,65.58,79016.0,65.0797,65.2986,65.0698,65.2389,79016.0
2025-03-14 11:10:00,65.59,65.61,65.36,65.46,49218.0,65.2488,65.2687,65.02,65.1195,49218.0
2025-03-14 11:15:00,65.44,65.56,65.38,65.48,26118.0,65.0996,65.219,65.0399,65.1394,26118.0
2025-03-14 11:20:00,65.49,65.61,65.47,65.61,25477.0,65.1494,65.2687,65.1295,65.2687,25477.0
2025-03-14 11:25:00,65.65,65.78,65.57,65.75,21962.0,65.3085,65.4379,65.2289,65.408,21962.0
2025-03-14 11:30:00,65.75,65.85,65.69,65.81,19814.0,65.408,65.5075,65.3483,65.4677,19814.0
2025-03-14 11:35:00,65.81,65.94,65.67,65.67,30964.0,65.4677,65.597,65.3284,65.3284,30964.0
2025-03-14 11:40:00,65.67,65.8,65.65,65.8,29926.0,65.3284,65.4578,65.3085,65.4578,29926.0
2025-03-14 11:45:00,65.8,65.82,65.71,65.71,20813.0,65.4578,65.4776,65.3682,65.3682,20813.0
2025-03-14 11:50:00,65.7,65.79,65.65,65.76,12523.0,65.3583,65.4478,65.3085,65.418,12523.0
2025-03-14 11:55:00,65.73,65.88,65.73,65.84,14625.0,65.3881,65.5373,65.3881,65.4975,14625.0
2025-03-14 12:00:00,65.83,66.06,65.83,66.03,13692.0,65.4876,65.7164,65.4876,65.6866,13692.0
2025-03-14 12:05:00,66.05,66.2,66.03,66.15,31803.0,65.7064,65.8557,65.6866,65.8059,31803.0
2025-03-14 12:10:00,66.15,66.3,66.09,66.21,11256.0,65.8059,65.9551,65.7462,65.8656,11256.0
2025-03-14 12:15:00,66.23,66.39,66.16,66.32,11483.0,65.8855,66.0447,65.8159,65.975,11483.0
2025-03-14 12:20:00,66.32,66.47,66.29,66.4,7877.0,65.975,66.1243,65.9452,66.0546,7877.0
2025-03-14 12:25:00,66.35,66.38,66.07,66.17,24767.0,66.0049,66.0347,65.7263,65.8258,24767.0
2025-03-14 12:30:00,66.16,66.22,66.08,66.17,4849.0,65.8159,65.8756,65.7363,65.8258,4849.0
2025-03-14 12:35:00,66.21,66.25,65.96,65.96,23890.0,65.8656,65.9054,65.6169,65.6169,23890.0
2025-03-14 12:40:00,65.94,66.15,65.93,66.1,18311.0,65.597,65.8059,65.5871,65.7562,18311.0
2025-03-14 12:45:00,66.11,66.19,66.07,66.19,3932.0,65.7661,65.8457,65.7263,65.8457,3932.0
2025-03-14 12:50:00,66.2,66.47,66.2,66.44,16676.0,65.8557,66.1243,65.8557,66.0944,16676.0
2025-03-14 12:55:00,66.46,66.47,66.36,66.47,5709.0,66.1143,66.1243,66.0148,66.1243,5709.0
2025-03-14 13:00:00,66.5,66.67,66.45,66.65,8756.0,66.1541,66.3232,66.1044,66.3033,8756.0
2025-03-14 13:05:00,66.65,66.67,66.56,66.62,5906.0,66.3033,66.3232,66.2138,66.2735,5906.0
2025-03-14 13:10:00,66.63,66.63,66.52,66.55,10768.0,66.2834,66.2834,66.174,66.2038,10768.0
2025-03-14 13:15:00,66.57,66.66,66.55,66.58,14670.0,66.2237,66.3133,66.2038,66.2337,14670.0
2025-03-14 13:20:00,66.57,66.74,66.57,66.7,8858.0,66.2237,66.3929,66.2237,66.3531,8858.0
2025-03-14 13:25:00,66.69,66.79,66.49,66.54,28949.0,66.3431,66.4426,66.1442,66.1939,28949.0
2025-03-14 13:30:00,66.54,66.54,66.42,66.44,13174.0,66.1939,66.1939,66.0745,66.0944,13174.0
2025-03-14 13:35:00,66.46,66.54,66.43,66.53,19383.0,66.1143,66.1939,66.0845,66.184,19383.0
2025-03-14 13:40:00,66.52,66.53,66.25,66.26,10856.0,66.174,66.184,65.9054,65.9154,10856.0
2025-03-14 13:45:00,66.24,66.43,66.24,66.42,10866.0,65.8955,66.0845,65.8955,66.0745,10866.0
2025-03-14 13:50:00,66.45,66.5,66.38,66.39,3013.0,66.1044,66.1541,66.0347,66.0447,3013.0
2025-03-14 13:55:00,66.38,66.41,66.29,66.34,4555.0,66.0347,66.0646,65.9452,65.9949,4555.0
2025-03-14 14:00:00,66.33,66.39,66.32,66.37,3344.0,65.985,66.0447,65.975,66.0248,3344.0
2025-03-14 14:05:00,66.37,66.41,66.29,66.41,12313.0,66.0248,66.0646,65.9452,66.0646,12313.0
2025-03-14 14:10:00,66.41,66.41,66.35,66.37,5199.0,66.0646,66.0646,66.0049,66.0248,5199.0
2025-03-14 14:15:00,66.36,66.39,66.33,66.33,6548.0,66.0148,66.0447,65.985,65.985,6548.0
2025-03-14 14:20:00,66.33,66.33,66.26,66.27,12954.0,65.985,65.985,65.9154,65.9253,12954.0
2025-03-14 14:25:00,66.28,66.43,66.27,66.38,13313.0,65.9353,66.0845,65.9253,66.0347,13313.0
2025-03-14 14:30:00,66.41,66.59,66.39,66.56,6290.0,66.0646,66.2436,66.0447,66.2138,6290.0
2025-03-14 14:35:00,66.56,66.65,66.53,66.63,7228.0,66.2138,66.3033,66.184,66.2834,7228.0
2025-03-14 14:40:00,66.63,66.63,66.52,66.61,10513.0,66.2834,66.2834,66.174,66.2635,10513.0
2025-03-14 14:45:00,66.6,66.71,66.59,66.7,13515.0,66.2536,66.363,66.2436,66.3531,13515.0
2025-03-14 14:50:00,66.66,66.69,66.59,66.59,26121.0,66.3133,66.3431,66.2436,66.2436,26121.0
2025-03-14 14:55:00,66.62,66.73,66.57,66.73,10651.0,66.2735,66.3829,66.2237,66.3829,10651.0
2025-03-14 15:00:00,66.72,66.82,66.69,66.76,30510.0,66.373,66.4724,66.3431,66.4128,30510.0
2025-03-14 15:05:00,66.77,66.87,66.76,66.86,15334.0,66.4227,66.5222,66.4128,66.5122,15334.0
2025-03-14 15:10:00,66.86,66.93,66.85,66.92,8216.0,66.5122,66.5819,66.5023,66.5719,8216.0
2025-03-14 15:15:00,66.9,66.94,66.68,66.68,29544.0,66.552,66.5918,66.3332,66.3332,29544.0
2025-03-14 15:20:00,66.67,66.68,66.51,66.56,41028.0,66.3232,66.3332,66.1641,66.2138,41028.0
2025-03-14 15:25:00,66.59,66.68,66.55,66.58,23715.0,66.2436,66.3332,66.2038,66.2337,23715.0
2025-03-14 15:30:00,66.6,66.71,66.6,66.67,17314.0,66.2536,66.363,66.2536,66.3232,17314.0
2025-03-14 15:35:00,66.66,66.78,66.65,66.72,26919.0,66.3133,66.4327,66.3033,66.373,26919.0
2025-03-14 15:40:00,66.73,66.86,66.72,66.78,48635.0,66.3829,66.5122,66.373,66.4327,48635.0
2025-03-14 15:45:00,66.8,66.82,66.62,66.63,42150.0,66.4525,66.4724,66.2735,66.2834,42150.0
2025-03-14 15:50:00,66.61,66.8,66.57,66.67,54057.0,66.2635,66.4525,66.2237,66.3232,54057.0
2025-03-14 15:55:00,66.68,66.82,66.51,66.51,248926.0,66.3332,66.4724,66.1641,66.1641,248926.0
2025-03-17 09:30:00,66.76,68.34,66.76,68.15,124682.0,66.4128,67.9845,66.4128,67.7955,124682.0
2025-03-17 09:35:00,68.15,68.39,67.45,67.52,31272.0,67.7955,68.0343,67.0992,67.1688,31272.0
2025-03-17 09:40:00,67.45,67.79,67.16,67.7,29654.0,67.0992,67.4374,66.8107,67.3479,29654.0
2025-03-17 09:45:00,67.8,67.94,67.7,67.94,15541.0,67.4473,67.5866,67.3479,67.5866,15541.0
2025-03-17 09:50:00,67.83,67.9,67.58,67.9,16830.0,67.4772,67.5468,67.2285,67.5468,16830.0
2025-03-17 09:55:00,67.9,67.9,67.43,67.47,9981.0,67.5468,67.5468,67.0793,67.1191,9981.0
2025-03-17 10:00:00,67.45,67.7,67.17,67.31,32388.0,67.0992,67.3479,66.8206,66.9599,32388.0
2025-03-17 10:05:00,67.27,67.52,67.14,67.44,20837.0,66.9201,67.1688,66.7908,67.0892,20837.0
2025-03-17 10:10:00,67.44,67.59,67.29,67.56,20029.0,67.0892,67.2384,66.94,67.2086,20029.0
2025-03-17 10:15:00,67.6,67.97,67.6,67.8,17559.0,67.2484,67.6165,67.2484,67.4473,17559.0
2025-03-17 10:20:00,67.77,68.27,67.77,68.11,27661.0,67.4175,67.9149,67.4175,67.7557,27661.0
2025-03-17 10:25:00,68.16,68.18,67.95,68.08,64490.0,67.8055,67.8254,67.5966,67.7259,64490.0
2025-03-17 10:30:00,68.08,68.22,67.95,68.15,12261.0,67.7259,67.8652,67.5966,67.7955,12261.0
2025-03-17 10:35:00,68.22,68.5,68.14,68.46,11388.0,67.8652,68.1437,67.7856,68.1039,11388.0
2025-03-17 10:40:00,68.42,68.42,68.17,68.33,12063.0,68.0641,68.0641,67.8154,67.9746,12063.0
2025-03-17 10:45:00,68.37,68.38,68.23,68.23,7166.0,68.0144,68.0243,67.8751,67.8751,7166.0
2025-03-17 10:50:00,68.33,68.33,68.04,68.07,20084.0,67.9746,67.9746,67.6861,67.7159,20084.0
2025-03-17 10:55:00,68.05,68.09,67.98,68.03,18420.0,67.696,67.7358,67.6264,67.6762,18420.0
2025-03-17 11:00:00,68.04,68.14,67.99,68.01,10926.0,67.6861,67.7856,67.6364,67.6563,10926.0
2025-03-17 11:05:00,68.01,68.07,67.96,68.03,22530.0,67.6563,67.7159,67.6065,67.6762,22530.0
2025-03-17 11:10:00,68.0,68.0,67.9,67.95,10703.0,67.6463,67.6463,67.5468,67.5966,10703.0
2025-03-17 11:15:00,67.95,68.05,67.89,67.94,16814.0,67.5966,67.696,67.5369,67.5866,16814.0
2025-03-17 11:20:00,67.91,68.02,67.88,68.02,5263.0,67.5568,67.6662,67.5269,67.6662,5263.0
2025-03-17 11:25:00,68.02,68.04,67.92,67.93,15361.0,67.6662,67.6861,67.5667,67.5767,15361.0
2025-03-17 11:30:00,67.94,67.97,67.76,67.76,15752.0,67.5866,67.6165,67.4076,67.4076,15752.0
2025-03-17 11:35:00,67.79,67.82,67.66,67.66,7301.0,67.4374,67.4672,67.3081,67.3081,7301.0
2025-03-17 11:40:00,67.72,67.84,67.69,67.74,13271.0,67.3678,67.4871,67.3379,67.3877,13271.0
2025-03-17 11:45:00,67.71,67.91,67.7,67.74,25403.0,67.3578,67.5568,67.3479,67.3877,25403.0
2025-03-17 11:50:00,67.77,67.81,67.71,67.8,3327.0,67.4175,67.4573,67.3578,67.4473,3327.0
2025-03-17 11:55:00,67.81,67.89,67.78,67.83,4395.0,67.4573,67.5369,67.4275,67.4772,4395.0
2025-03-17 12:00:00,67.8,67.84,67.73,67.81,7612.0,67.4473,67.4871,67.3777,67.4573,7612.0
2025-03-17 12:05:00,67.83,68.01,67.81,68.0,7193.0,67.4772,67.6563,67.4573,67.6463,7193.0
2025-03-17 12:10:00,67.98,68.06,67.95,68.01,4866.0,67.6264,67.706,67.5966,67.6563,4866.0
2025-03-17 12:15:00,68.01,68.08,67.92,68.05,9851.0,67.6563,67.7259,67.5667,67.696,9851.0
2025-03-17 12:20:00,68.05,68.06,67.92,67.95,4287.0,67.696,67.706,67.5667,67.5966,4287.0
2025-03-17 12:25:00,67.98,68.15,67.95,68.1,7709.0,67.6264,67.7955,67.5966,67.7458,7709.0
2025-03-17 12:30:00,68.12,68.23,68.07,68.23,19672.0,67.7657,67.8751,67.7159,67.8751,19672.0
2025-03-17 12:35:00,68.24,68.28,68.15,68.15,8839.0,67.8851,67.9249,67.7955,67.7955,8839.0
2025-03-17 12:40:00,68.16,68.38,68.16,68.38,10791.0,67.8055,68.0243,67.8055,68.0243,10791.0
2025-03-17 12:45:00,68.34,68.37,68.2,68.23,14093.0,67.9845,68.0144,67.8453,67.8751,14093.0
2025-03-17 12:50:00,68.23,68.36,68.23,68.34,9803.0,67.8751,68.0044,67.8751,67.9845,9803.0
2025-03-17 12:55:00,68.37,68.43,68.3,68.3,6430.0,68.0144,68.0741,67.9447,67.9447,6430.0
2025-03-17 13:00:00,68.32,68.34,68.24,68.34,11184.0,67.9646,67.9845,67.8851,67.9845,11184.0
2025-03-17 13:05:00,68.34,68.41,68.33,68.36,7051.0,67.9845,68.0542,67.9746,68.0044,7051.0
2025-03-17 13:10:00,68.34,68.39,68.33,68.37,3909.0,67.9845,68.0343,67.9746,68.0144,3909.0
2025-03-17 13:15:00,68.33,68.4,68.33,68.37,3942.0,67.9746,68.0442,67.9746,68.0144,3942.0
2025-03-17 13:20:00,68.36,68.39,68.35,68.37,4276.0,68.0044,68.0343,67.9945,68.0144,4276.0
2025-03-17 13:25:00,68.39,68.55,68.37,68.5,15793.0,68.0343,68.1934,68.0144,68.1437,15793.0
2025-03-17 13:30:00,68.51,68.53,68.46,68.53,3198.0,68.1537,68.1736,68.1039,68.1736,3198.0
2025-03-17 13:35:00,68.53,68.72,68.51,68.64,14376.0,68.1736,68.3626,68.1537,68.283,14376.0
2025-03-17 13:40:00,68.64,68.85,68.62,68.81,5356.0,68.283,68.4919,68.2631,68.4521,5356.0
2025-03-17 13:45:00,68.8,68.83,68.76,68.83,10688.0,68.4421,68.472,68.4024,68.472,10688.0
2025-03-17 13:50:00,68.85,68.99,68.85,68.98,7173.0,68.4919,68.6312,68.4919,68.6212,7173.0
2025-03-17 13:55:00,69.0,69.01,68.84,69.01,19843.0,68.6411,68.6511,68.4819,68.6511,19843.0
2025-03-17 14:00:00,69.05,69.21,69.03,69.18,7619.0,68.6908,68.85,68.6709,68.8202,7619.0
2025-03-17 14:05:00,69.16,69.23,69.12,69.23,16924.0,68.8003,68.8699,68.7605,68.8699,16924.0
2025-03-17 14:10:00,69.23,69.36,69.14,69.33,17296.0,68.8699,68.9992,68.7804,68.9694,17296.0
2025-03-17 14:15:00,69.33,69.33,69.17,69.26,13296.0,68.9694,68.9694,68.8102,68.8998,13296.0
2025-03-17 14:20:00,69.27,69.32,69.18,69.27,6857.0,68.9097,68.9594,68.8202,68.9097,6857.0
2025-03-17 14:25:00,69.26,69.27,69.05,69.05,7831.0,68.8998,68.9097,68.6908,68.6908,7831.0
2025-03-17 14:30:00,69.03,69.26,69.02,69.25,8792.0,68.6709,68.8998,68.661,68.8898,8792.0
2025-03-17 14:35:00,69.26,69.26,69.06,69.18,9735.0,68.8998,68.8998,68.7008,68.8202,9735.0
2025-03-17 14:40:00,69.18,69.19,68.98,69.06,5530.0,68.8202,68.8301,68.6212,68.7008,5530.0
2025-03-17 14:45:00,69.03,69.13,69.02,69.1,5050.0,68.6709,68.7704,68.661,68.7406,5050.0
2025-03-17 14:50:00,69.1,69.2,69.08,69.14,9461.0,68.7406,68.8401,68.7207,68.7804,9461.0
2025-03-17 14:55:00,69.13,69.17,69.05,69.07,9527.0,68.7704,68.8102,68.6908,68.7107,9527.0
2025-03-17 15:00:00,69.04,69.1,69.01,69.09,10887.0,68.6809,68.7406,68.6511,68.7306,10887.0
2025-03-17 15:05:00,69.11,69.27,69.1,69.17,13357.0,68.7505,68.9097,68.7406,68.8102,13357.0
2025-03-17 15:10:00,69.17,69.18,69.05,69.16,13132.0,68.8102,68.8202,68.6908,68.8003,13132.0
2025-03-17 15:15:00,69.17,69.22,69.15,69.19,10662.0,68.8102,68.86,68.7903,68.8301,10662.0
2025-03-17 15:20:00,69.21,69.28,69.21,69.26,19760.0,68.85,68.9196,68.85,68.8998,19760.0
2025-03-17 15:25:00,69.25,69.53,69.23,69.52,14380.0,68.8898,69.1683,68.8699,69.1584,14380.0
2025-03-17 15:30:00,69.51,69.51,69.27,69.33,33146.0,69.1485,69.1485,68.9097,68.9694,33146.0
2025-03-17 15:35:00,69.31,69.53,69.21,69.42,31194.0,68.9495,69.1683,68.85,69.0589,31194.0
2025-03-17 15:40:00,69.41,69.46,69.36,69.41,24611.0,69.049,69.0987,68.9992,69.049,24611.0
2025-03-17 15:45:00,69.43,69.51,69.34,69.48,36267.0,69.0689,69.1485,68.9793,69.1186,36267.0
2025-03-17 15:50:00,69.47,69.47,69.26,69.34,48039.0,69.1087,69.1087,68.8998,68.9793,48039.0
2025-03-17 15:55:00,69.33,69.36,68.9,68.9,202627.0,68.9694,68.9992,68.5416,68.5416,202627.0
2025-03-18 09:30:00,68.79,68.99,68.14,68.25,49312.0,68.4322,68.6312,67.7856,67.895,49312.0
2025-03-18 09:35:00,68.25,68.78,68.25,68.38,19182.0,67.895,68.4222,67.895,68.0243,19182.0
2025-03-18 09:40:00,68.34,68.79,68.34,68.79,28711.0,67.9845,68.4322,67.9845,68.4322,28711.0
2025-03-18 09:45:00,68.7,68.99,68.59,68.59,26712.0,68.3427,68.6312,68.2332,68.2332,26712.0
2025-03-18 09:50:00,68.59,68.59,68.23,68.32,19336.0,68.2332,68.2332,67.8751,67.9646,19336.0
2025-03-18 09:55:00,68.33,68.85,68.27,68.67,38217.0,67.9746,68.4919,67.9149,68.3128,38217.0
2025-03-18 10:00:00,68.7,68.94,68.27,68.4,18046.0,68.3427,68.5814,67.9149,68.0442,18046.0
2025-03-18 10:05:00,68.41,68.41,68.17,68.2,16645.0,68.0542,68.0542,67.8154,67.8453,16645.0
2025-03-18 10:10:00,68.3,68.3,67.89,67.95,16429.0,67.9447,67.9447,67.5369,67.5966,16429.0
2025-03-18 10:15:00,67.99,68.32,67.95,68.32,21866.0,67.6364,67.9646,67.5966,67.9646,21866.0
2025-03-18 10:20:00,68.29,68.7,68.28,68.65,21563.0,67.9348,68.3427,67.9249,68.2929,21563.0
2025-03-18 10:25:00,68.63,68.63,68.41,68.49,8966.0,68.273,68.273,68.0542,68.1338,8966.0
2025-03-18 10:30:00,68.5,68.71,68.49,68.7,9759.0,68.1437,68.3526,68.1338,68.3427,9759.0
2025-03-18 10:35:00,68.71,68.77,68.47,68.76,17596.0,68.3526,68.4123,68.1139,68.4024,17596.0
2025-03-18 10:40:00,68.7,68.78,68.5,68.63,7844.0,68.3427,68.4222,68.1437,68.273,7844.0
2025-03-18 10:45:00,68.63,68.67,68.44,68.47,7179.0,68.273,68.3128,68.084,68.1139,7179.0
2025-03-18 10:50:00,68.49,68.54,68.44,68.45,3016.0,68.1338,68.1835,68.084,68.094,3016.0
2025-03-18 10:55:00,68.48,68.5,68.43,68.45,5988.0,68.1238,68.1437,68.0741,68.094,5988.0
2025-03-18 11:00:00,68.42,68.42,68.27,68.34,11752.0,68.0641,68.0641,67.9149,67.9845,11752.0
2025-03-18 11:05:00,68.31,68.5,68.29,68.33,12572.0,67.9547,68.1437,67.9348,67.9746,12572.0
2025-03-18 11:10:00,68.33,68.38,68.26,68.31,7875.0,67.9746,68.0243,67.905,67.9547,7875.0
2025-03-18 11:15:00,68.32,68.32,68.17,68.18,14211.0,67.9646,67.9646,67.8154,67.8254,14211.0
2025-03-18 11:20:00,68.2,68.23,68.07,68.08,7979.0,67.8453,67.8751,67.7159,67.7259,7979.0
2025-03-18 11:25:00,68.11,68.12,67.78,67.78,13776.0,67.7557,67.7657,67.4275,67.4275,13776.0
2025-03-18 11:30:00,67.8,67.89,67.79,67.83,11758.0,67.4473,67.5369,67.4374,67.4772,11758.0
2025-03-18 11:35:00,67.88,68.11,67.85,68.1,7133.0,67.5269,67.7557,67.4971,67.7458,7133.0
2025-03-18 11:40:00,68.14,68.2,68.11,68.17,10230.0,67.7856,67.8453,67.7557,67.8154,10230.0
2025-03-18 11:45:00,68.19,68.19,67.97,67.98,13084.0,67.8353,67.8353,67.6165,67.6264,13084.0
2025-03-18 11:50:00,67.94,67.98,67.86,67.92,5033.0,67.5866,67.6264,67.507,67.5667,5033.0
2025-03-18 11:55:00,67.97,68.01,67.89,67.9,5430.0,67.6165,67.6563,67.5369,67.5468,5430.0
2025-03-18 12:00:00,67.91,67.99,67.81,67.99,5704.0,67.5568,67.6364,67.4573,67.6364,5704.0
2025-03-18 12:05:00,67.99,68.04,67.91,67.96,6823.0,67.6364,67.6861,67.5568,67.6065,6823.0
2025-03-18 12:10:00,67.97,68.09,67.96,68.09,4281.0,67.6165,67.7358,67.6065,67.7358,4281.0
2025-03-18 12:15:00,68.09,68.1,67.93,68.06,9160.0,67.7358,67.7458,67.5767,67.706,9160.0
2025-03-18 12:20:00,68.07,68.09,68.0,68.03,6641.0,67.7159,67.7358,67.6463,67.6762,6641.0
2025-03-18 12:25:00,68.03,68.16,68.0,68.14,11491.0,67.6762,67.8055,67.6463,67.7856,11491.0
2025-03-18 12:30:00,68.2,68.26,68.18,68.23,11973.0,67.8453,67.905,67.8254,67.8751,11973.0
2025-03-18 12:35:00,68.23,68.28,68.16,68.19,5037.0,67.8751,67.9249,67.8055,67.8353,5037.0
2025-03-18 12:40:00,68.22,68.28,68.1,68.11,13962.0,67.8652,67.9249,67.7458,67.7557,13962.0
2025-03-18 12:45:00,68.14,68.17,68.08,68.15,12246.0,67.7856,67.8154,67.7259,67.7955,12246.0
2025-03-18 12:50:00,68.13,68.16,68.08,68.16,13850.0,67.7756,67.8055,67.7259,67.8055,13850.0
2025-03-18 12:55:00,68.19,68.28,68.12,68.18,11168.0,67.8353,67.9249,67.7657,67.8254,11168.0
2025-03-18 13:00:00,68.12,68.23,68.11,68.18,5430.0,67.7657,67.8751,67.7557,67.8254,5430.0
2025-03-18 13:05:00,68.22,68.23,68.1,68.11,5006.0,67.8652,67.8751,67.7458,67.7557,5006.0
2025-03-18 13:10:00,68.07,68.27,68.07,68.27,7994.0,67.7159,67.9149,67.7159,67.9149,7994.0
2025-03-18 13:15:00,68.27,68.3,68.06,68.14,13747.0,67.9149,67.9447,67.706,67.7856,13747.0
2025-03-18 13:20:00,68.14,68.48,68.14,68.48,10667.0,67.7856,68.1238,67.7856,68.1238,10667.0
2025-03-18 13:25:00,68.44,68.48,68.31,68.33,24439.0,68.084,68.1238,67.9547,67.9746,24439.0
2025-03-18 13:30:00,68.32,68.53,68.32,68.53,7039.0,67.9646,68.1736,67.9646,68.1736,7039.0
2025-03-18 13:35:00,68.56,68.65,68.55,68.58,5693.0,68.2034,68.2929,68.1934,68.2233,5693.0
2025-03-18 13:40:00,68.55,68.64,68.53,68.53,3458.0,68.1934,68.283,68.1736,68.1736,3458.0
2025-03-18 13:45:00,68.53,68.56,68.51,68.52,1861.0,68.1736,68.2034,68.1537,68.1636,1861.0
2025-03-18 13:50:00,68.54,68.55,68.48,68.5,6733.0,68.1835,68.1934,68.1238,68.1437,6733.0
2025-03-18 13:55:00,68.5,68.53,68.37,68.4,8034.0,68.1437,68.1736,68.0144,68.0442,8034.0
2025-03-18 14:00:00,68.43,68.46,68.27,68.27,6467.0,68.0741,68.1039,67.9149,67.9149,6467.0
2025-03-18 14:05:00,68.31,68.35,68.27,68.33,4343.0,67.9547,67.9945,67.9149,67.9746,4343.0
2025-03-18 14:10:00,68.32,68.35,68.25,68.25,5556.0,67.9646,67.9945,67.895,67.895,5556.0
2025-03-18 14:15:00,68.27,68.32,68.27,68.31,3953.0,67.9149,67.9646,67.9149,67.9547,3953.0
2025-03-18 14:20:00,68.28,68.3,68.24,68.25,5293.0,67.9249,67.9447,67.8851,67.895,5293.0
2025-03-18 14:25:00,68.25,68.25,68.05,68.06,10043.0,67.895,67.895,67.696,67.706,10043.0
2025-03-18 14:30:00,68.1,68.21,68.08,68.11,7921.0,67.7458,67.8552,67.7259,67.7557,7921.0
2025-03-18 14:35:00,68.13,68.19,68.1,68.13,5596.0,67.7756,67.8353,67.7458,67.7756,5596.0
2025-03-18 14:40:00,68.14,68.16,68.02,68.03,4993.0,67.7856,67.8055,67.6662,67.6762,4993.0
2025-03-18 14:45:00,68.06,68.22,68.04,68.2,7065.0,67.706,67.8652,67.6861,67.8453,7065.0
2025-03-18 14:50:00,68.2,68.26,68.03,68.05,10673.0,67.8453,67.905,67.6762,67.696,10673.0
2025-03-18 14:55:00,68.02,68.06,67.95,68.02,8914.0,67.6662,67.706,67.5966,67.6662,8914.0
2025-03-18 15:00:00,67.99,68.03,67.97,68.0,2377.0,67.6364,67.6762,67.6165,67.6463,2377.0
2025-03-18 15:05:00,67.99,68.1,67.94,68.07,10335.0,67.6364,67.7458,67.5866,67.7159,10335.0
2025-03-18 15:10:00,68.1,68.11,68.03,68.1,5065.0,67.7458,67.7557,67.6762,67.7458,5065.0
2025-03-18 15:15:00,68.08,68.18,68.08,68.14,5020.0,67.7259,67.8254,67.7259,67.7856,5020.0
2025-03-18 15:20:00,68.12,68.18,68.04,68.18,11405.0,67.7657,67.8254,67.6861,67.8254,11405.0
2025-03-18 15:25:00,68.17,68.24,68.16,68.2,18692.0,67.8154,67.8851,67.8055,67.8453,18692.0
2025-03-18 15:30:00,68.19,68.22,68.16,68.17,12367.0,67.8353,67.8652,67.8055,67.8154,12367.0
2025-03-18 15:35:00,68.16,68.16,68.04,68.13,13705.0,67.8055,67.8055,67.6861,67.7756,13705.0
2025-03-18 15:40:00,68.1,68.28,68.08,68.22,11030.0,67.7458,67.9249,67.7259,67.8652,11030.0
2025-03-18 15:45:00,68.24,68.33,68.23,68.33,17904.0,67.8851,67.9746,67.8751,67.9746,17904.0
2025-03-18 15:50:00,68.35,68.4,68.19,68.28,53972.0,67.9945,68.0442,67.8353,67.9249,53972.0
2025-03-18 15:55:00,68.27,68.4,68.02,68.05,118039.0,67.9149,68.0442,67.6662,67.696,118039.0
2025-03-19 09:30:00,67.77,68.05,66.86,67.97,91948.0,67.4175,67.696,66.5122,67.6165,91948.0
2025-03-19 09:35:00,67.94,68.38,67.67,68.08,33429.0,67.5866,68.0243,67.318,67.7259,33429.0
2025-03-19 09:40:00,68.23,68.38,67.92,67.92,10928.0,67.8751,68.0243,67.5667,67.5667,10928.0
2025-03-19 09:45:00,67.95,68.01,67.84,67.94,3697.0,67.5966,67.6563,67.4871,67.5866,3697.0
2025-03-19 09:50:00,67.9,67.97,67.83,67.84,7196.0,67.5468,67.6165,67.4772,67.4871,7196.0
2025-03-19 09:55:00,67.87,67.93,67.68,67.73,16480.0,67.517,67.5767,67.328,67.3777,16480.0
2025-03-19 10:00:00,67.69,67.69,67.54,67.6,5908.0,67.3379,67.3379,67.1887,67.2484,5908.0
2025-03-19 10:05:00,67.6,67.9,67.53,67.8,14206.0,67.2484,67.5468,67.1788,67.4473,14206.0
2025-03-19 10:10:00,67.87,68.01,67.86,68.01,7632.0,67.517,67.6563,67.507,67.6563,7632.0
2025-03-19 10:15:00,68.07,68.09,68.0,68.09,4265.0,67.7159,67.7358,67.6463,67.7358,4265.0
2025-03-19 10:20:00,68.13,68.47,68.09,68.39,17947.0,67.7756,68.1139,67.7358,68.0343,17947.0
2025-03-19 10:25:00,68.33,68.39,68.15,68.2,7586.0,67.9746,68.0343,67.7955,67.8453,7586.0
2025-03-19 10:30:00,68.19,68.23,68.08,68.08,10759.0,67.8353,67.8751,67.7259,67.7259,10759.0
2025-03-19 10:35:00,68.09,68.14,68.07,68.08,6360.0,67.7358,67.7856,67.7159,67.7259,6360.0
2025-03-19 10:40:00,68.11,68.26,68.07,68.15,8799.0,67.7557,67.905,67.7159,67.7955,8799.0
2025-03-19 10:45:00,68.17,68.31,68.16,68.28,5026.0,67.8154,67.9547,67.8055,67.9249,5026.0
2025-03-19 10:50:00,68.28,68.32,68.23,68.26,7856.0,67.9249,67.9646,67.8751,67.905,7856.0
2025-03-19 10:55:00,68.26,68.37,68.19,68.28,8881.0,67.905,68.0144,67.8353,67.9249,8881.0
2025-03-19 11:00:00,68.19,68.25,68.13,68.13,5104.0,67.8353,67.895,67.7756,67.7756,5104.0
2025-03-19 11:05:00,68.07,68.14,68.02,68.03,4126.0,67.7159,67.7856,67.6662,67.6762,4126.0
2025-03-19 11:10:00,68.05,68.12,67.9,67.96,33271.0,67.696,67.7657,67.5468,67.6065,33271.0
2025-03-19 11:15:00,67.97,68.0,67.85,67.89,6151.0,67.6165,67.6463,67.4971,67.5369,6151.0
2025-03-19 11:20:00,67.9,67.95,67.89,67.91,9546.0,67.5468,67.5966,67.5369,67.5568,9546.0
2025-03-19 11:25:00,67.87,68.1,67.85,68.08,12631.0,67.517,67.7458,67.4971,67.7259,12631.0
2025-03-19 11:30:00,68.04,68.09,67.95,67.96,13785.0,67.6861,67.7358,67.5966,67.6065,13785.0
2025-03-19 11:35:00,67.94,68.0,67.85,67.85,12031.0,67.5866,67.6463,67.4971,67.4971,12031.0
2025-03-19 11:40:00,67.86,67.87,67.79,67.84,5998.0,67.507,67.517,67.4374,67.4871,5998.0
2025-03-19 11:45:00,67.79,67.82,67.72,67.82,13932.0,67.4374,67.4672,67.3678,67.4672,13932.0
2025-03-19 11:50:00,67.79,67.93,67.79,67.83,12664.0,67.4374,67.5767,67.4374,67.4772,12664.0
2025-03-19 11:55:00,67.83,67.85,67.7,67.71,7758.0,67.4772,67.4971,67.3479,67.3578,7758.0
2025-03-19 12:00:00,67.66,67.79,67.66,67.75,20715.0,67.3081,67.4374,67.3081,67.3976,20715.0
2025-03-19 12:05:00,67.75,67.83,67.73,67.73,9153.0,67.3976,67.4772,67.3777,67.3777,9153.0
2025-03-19 12:10:00,67.77,67.82,67.65,67.68,13579.0,67.4175,67.4672,67.2981,67.328,13579.0
2025-03-19 12:15:00,67.68,67.71,67.57,67.69,15703.0,67.328,67.3578,67.2185,67.3379,15703.0
2025-03-19 12:20:00,67.68,67.71,67.6,67.63,18021.0,67.328,67.3578,67.2484,67.2782,18021.0
2025-03-19 12:25:00,67.63,67.74,67.61,67.74,6286.0,67.2782,67.3877,67.2583,67.3877,6286.0
2025-03-19 12:30:00,67.75,67.89,67.67,67.82,20392.0,67.3976,67.5369,67.318,67.4672,20392.0
2025-03-19 12:35:00,67.83,67.84,67.71,67.76,15494.0,67.4772,67.4871,67.3578,67.4076,15494.0
2025-03-19 12:40:00,67.77,68.09,67.72,68.08,10102.0,67.4175,67.7358,67.3678,67.7259,10102.0
2025-03-19 12:45:00,68.09,68.1,68.07,68.1,2130.0,67.7358,67.7458,67.7159,67.7458,2130.0
2025-03-19 12:50:00,68.07,68.12,68.04,68.07,5824.0,67.7159,67.7657,67.6861,67.7159,5824.0
2025-03-19 12:55:00,68.08,68.08,68.0,68.03,5273.0,67.7259,67.7259,67.6463,67.6762,5273.0
2025-03-19 13:00:00,68.03,68.03,67.88,67.88,4415.0,67.6762,67.6762,67.5269,67.5269,4415.0
2025-03-19 13:05:00,67.85,67.88,67.75,67.75,2193.0,67.4971,67.5269,67.3976,67.3976,2193.0
2025-03-19 13:10:00,67.79,67.8,67.55,67.56,20797.0,67.4374,67.4473,67.1986,67.2086,20797.0
2025-03-19 13:15:00,67.59,67.68,67.54,67.68,5539.0,67.2384,67.328,67.1887,67.328,5539.0
2025-03-19 13:20:00,67.63,67.73,67.63,67.7,4124.0,67.2782,67.3777,67.2782,67.3479,4124.0
2025-03-19 13:25:00,67.7,67.71,67.66,67.66,4339.0,67.3479,67.3578,67.3081,67.3081,4339.0
2025-03-19 13:30:00,67.65,67.67,67.57,67.61,8773.0,67.2981,67.318,67.2185,67.2583,8773.0
2025-03-19 13:35:00,67.6,67.6,67.51,67.53,11903.0,67.2484,67.2484,67.1589,67.1788,11903.0
2025-03-19 13:40:00,67.53,67.55,67.45,67.46,15084.0,67.1788,67.1986,67.0992,67.1091,15084.0
2025-03-19 13:45:00,67.46,67.46,67.2,67.23,6230.0,67.1091,67.1091,66.8505,66.8803,6230.0
2025-03-19 13:50:00,67.24,67.4,67.23,67.36,7880.0,66.8903,67.0494,66.8803,67.0096,7880.0
2025-03-19 13:55:00,67.39,67.4,67.31,67.32,19763.0,67.0395,67.0494,66.9599,66.9698,19763.0
2025-03-19 14:00:00,67.27,67.64,67.2,67.53,12391.0,66.9201,67.2882,66.8505,67.1788,12391.0
2025-03-19 14:05:00,67.54,67.54,67.32,67.45,13677.0,67.1887,67.1887,66.9698,67.0992,13677.0
2025-03-19 14:10:00,67.41,67.48,67.37,67.42,11586.0,67.0594,67.129,67.0196,67.0693,11586.0
2025-03-19 14:15:00,67.42,67.46,67.32,67.4,25322.0,67.0693,67.1091,66.9698,67.0494,25322.0
2025-03-19 14:20:00,67.4,67.47,67.36,67.39,23317.0,67.0494,67.1191,67.0096,67.0395,23317.0
2025-03-19 14:25:00,67.4,67.57,67.34,67.48,55461.0,67.0494,67.2185,66.9897,67.129,55461.0
2025-03-19 14:30:00,67.54,67.89,67.53,67.8,12139.0,67.1887,67.5369,67.1788,67.4473,12139.0
2025-03-19 14:35:00,67.81,67.88,67.7,67.75,3983.0,67.4573,67.5269,67.3479,67.3976,3983.0
2025-03-19 14:40:00,67.72,68.03,67.63,68.0,8710.0,67.3678,67.6762,67.2782,67.6463,8710.0
2025-03-19 14:45:00,68.04,68.05,67.8,67.99,9647.0,67.6861,67.696,67.4473,67.6364,9647.0
2025-03-19 14:50:00,67.91,68.31,67.91,68.26,7183.0,67.5568,67.9547,67.5568,67.905,7183.0
2025-03-19 14:55:00,68.27,68.32,68.15,68.17,6875.0,67.9149,67.9646,67.7955,67.8154,6875.0
2025-03-19 15:00:00,68.17,68.2,68.08,68.1,16809.0,67.8154,67.8453,67.7259,67.7458,16809.0
2025-03-19 15:05:00,68.1,68.13,67.96,68.11,20277.0,67.7458,67.7756,67.6065,67.7557,20277.0
2025-03-19 15:10:00,68.1,68.17,68.09,68.14,35586.0,67.7458,67.8154,67.7358,67.7856,35586.0
2025-03-19 15:15:00,68.14,68.23,67.96,67.98,41538.0,67.7856,67.8751,67.6065,67.6264,41538.0
2025-03-19 15:20:00,68.0,68.03,67.94,67.97,11848.0,67.6463,67.6762,67.5866,67.6165,11848.0
2025-03-19 15:25:00,67.95,67.96,67.8,67.88,10148.0,67.5966,67.6065,67.4473,67.5269,10148.0
2025-03-19 15:30:00,67.88,68.05,67.87,68.0,15492.0,67.5269,67.696,67.517,67.6463,15492.0
2025-03-19 15:35:00,68.02,68.05,67.89,67.94,23727.0,67.6662,67.696,67.5369,67.5866,23727.0
2025-03-19 15:40:00,67.91,68.09,67.89,68.06,33776.0,67.5568,67.7358,67.5369,67.706,33776.0
2025-03-19 15:45:00,68.06,68.12,67.93,67.95,20351.0,67.706,67.7657,67.5767,67.5966,20351.0
2025-03-19 15:50:00,67.97,68.04,67.59,67.71,38634.0,67.6165,67.6861,67.2384,67.3578,38634.0
2025-03-19 15:55:00,67.81,67.82,67.51,67.6,175201.0,67.4573,67.4672,67.1589,67.2484,175201.0
2025-03-20 09:30:00,67.0,67.47,67.0,67.47,41739.0,66.6515,67.1191,66.6515,67.1191,41739.0
2025-03-20 09:35:00,67.46,67.47,67.08,67.21,12276.0,67.1091,67.1191,66.7311,66.8604,12276.0
2025-03-20 09:40:00,67.32,67.49,67.21,67.22,11638.0,66.9698,67.139,66.8604,66.8704,11638.0
2025-03-20 09:45:00,67.23,67.47,67.2,67.37,26214.0,66.8803,67.1191,66.8505,67.0196,26214.0
2025-03-20 09:50:00,67.4,67.9,67.39,67.9,10804.0,67.0494,67.5468,67.0395,67.5468,10804.0
2025-03-20 09:55:00,67.84,68.09,67.8,67.8,9859.0,67.4871,67.7358,67.4473,67.4473,9859.0
2025-03-20 10:00:00,67.9,68.26,67.76,68.14,13263.0,67.5468,67.905,67.4076,67.7856,13263.0
2025-03-20 10:05:00,68.04,68.15,68.0,68.06,4723.0,67.6861,67.7955,67.6463,67.706,4723.0
2025-03-20 10:10:00,68.15,68.26,67.98,67.99,12949.0,67.7955,67.905,67.6264,67.6364,12949.0
2025-03-20 10:15:00,67.95,68.12,67.93,68.11,7568.0,67.5966,67.7657,67.5767,67.7557,7568.0
2025-03-20 10:20:00,68.15,68.25,68.15,68.23,3508.0,67.7955,67.895,67.7955,67.8751,3508.0
2025-03-20 10:25:00,68.23,68.29,68.08,68.25,8580.0,67.8751,67.9348,67.7259,67.895,8580.0
2025-03-20 10:30:00,68.25,68.47,68.24,68.44,8624.0,67.895,68.1139,67.8851,68.084,8624.0
2025-03-20 10:35:00,68.43,68.49,68.34,68.4,7147.0,68.0741,68.1338,67.9845,68.0442,7147.0
2025-03-20 10:40:00,68.34,68.58,68.34,68.58,9203.0,67.9845,68.2233,67.9845,68.2233,9203.0
2025-03-20 10:45:00,68.55,68.59,68.52,68.57,6553.0,68.1934,68.2332,68.1636,68.2133,6553.0
2025-03-20 10:50:00,68.52,68.65,68.48,68.55,13022.0,68.1636,68.2929,68.1238,68.1934,13022.0
2025-03-20 10:55:00,68.55,68.57,68.48,68.54,4729.0,68.1934,68.2133,68.1238,68.1835,4729.0
2025-03-20 11:00:00,68.56,68.61,68.37,68.52,6325.0,68.2034,68.2531,68.0144,68.1636,6325.0
2025-03-20 11:05:00,68.55,68.55,68.33,68.38,2428.0,68.1934,68.1934,67.9746,68.0243,2428.0
2025-03-20 11:10:00,68.4,68.4,68.25,68.25,2575.0,68.0442,68.0442,67.895,67.895,2575.0
2025-03-20 11:15:00,68.27,68.34,68.23,68.23,3767.0,67.9149,67.9845,67.8751,67.8751,3767.0
2025-03-20 11:20:00,68.27,68.42,68.25,68.33,7314.0,67.9149,68.0641,67.895,67.9746,7314.0
2025-03-20 11:25:00,68.31,68.38,68.29,68.3,4947.0,67.9547,68.0243,67.9348,67.9447,4947.0
2025-03-20 11:30:00,68.34,68.4,68.27,68.3,5992.0,67.9845,68.0442,67.9149,67.9447,5992.0
2025-03-20 11:35:00,68.3,68.46,68.3,68.4,10137.0,67.9447,68.1039,67.9447,68.0442,10137.0
2025-03-20 11:40:00,68.39,68.48,68.39,68.42,4140.0,68.0343,68.1238,68.0343,68.0641,4140.0
2025-03-20 11:45:00,68.44,68.47,68.3,68.34,8452.0,68.084,68.1139,67.9447,67.9845,8452.0
2025-03-20 11:50:00,68.34,68.46,68.31,68.44,4789.0,67.9845,68.1039,67.9547,68.084,4789.0
2025-03-20 11:55:00,68.42,68.42,68.31,68.33,5300.0,68.0641,68.0641,67.9547,67.9746,5300.0
2025-03-20 12:00:00,68.3,68.34,68.21,68.24,11725.0,67.9447,67.9845,67.8552,67.8851,11725.0
2025-03-20 12:05:00,68.23,68.26,68.18,68.19,3835.0,67.8751,67.905,67.8254,67.8353,3835.0
2025-03-20 12:10:00,68.19,68.34,68.16,68.34,14078.0,67.8353,67.9845,67.8055,67.9845,14078.0
2025-03-20 12:15:00,68.33,68.33,68.22,68.23,3364.0,67.9746,67.9746,67.8652,67.8751,3364.0
2025-03-20 12:20:00,68.26,68.28,68.22,68.28,4486.0,67.905,67.9249,67.8652,67.9249,4486.0
2025-03-20 12:25:00,68.24,68.33,68.11,68.33,27693.0,67.8851,67.9746,67.7557,67.9746,27693.0
2025-03-20 12:30:00,68.33,68.49,68.32,68.41,5282.0,67.9746,68.1338,67.9646,68.0542,5282.0
2025-03-20 12:35:00,68.39,68.49,68.34,68.48,8538.0,68.0343,68.1338,67.9845,68.1238,8538.0
2025-03-20 12:40:00,68.47,68.47,68.38,68.41,7778.0,68.1139,68.1139,68.0243,68.0542,7778.0
2025-03-20 12:45:00,68.45,68.53,68.25,68.28,22389.0,68.094,68.1736,67.895,67.9249,22389.0
2025-03-20 12:50:00,68.26,68.33,68.26,68.33,3856.0,67.905,67.9746,67.905,67.9746,3856.0
2025-03-20 12:55:00,68.35,68.35,68.25,68.28,9972.0,67.9945,67.9945,67.895,67.9249,9972.0
2025-03-20 13:00:00,68.28,68.34,68.22,68.27,33204.0,67.9249,67.9845,67.8652,67.9149,33204.0
2025-03-20 13:05:00,68.28,68.49,68.23,68.44,12282.0,67.9249,68.1338,67.8751,68.084,12282.0
2025-03-20 13:10:00,68.46,68.48,68.38,68.39,3708.0,68.1039,68.1238,68.0243,68.0343,3708.0
2025-03-20 13:15:00,68.41,68.5,68.37,68.5,6187.0,68.0542,68.1437,68.0144,68.1437,6187.0
2025-03-20 13:20:00,68.51,68.54,68.3,68.3,12670.0,68.1537,68.1835,67.9447,67.9447,12670.0
2025-03-20 13:25:00,68.3,68.3,68.19,68.27,14285.0,67.9447,67.9447,67.8353,67.9149,14285.0
2025-03-20 13:30:00,68.26,68.33,68.25,68.27,3337.0,67.905,67.9746,67.895,67.9149,3337.0
2025-03-20 13:35:00,68.29,68.32,68.25,68.3,5771.0,67.9348,67.9646,67.895,67.9447,5771.0
2025-03-20 13:40:00,68.27,68.33,68.23,68.3,15385.0,67.9149,67.9746,67.8751,67.9447,15385.0
2025-03-20 13:45:00,68.31,68.4,68.31,68.35,6576.0,67.9547,68.0442,67.9547,67.9945,6576.0
2025-03-20 13:50:00,68.32,68.38,68.31,68.31,7566.0,67.9646,68.0243,67.9547,67.9547,7566.0
2025-03-20 13:55:00,68.3,68.33,68.23,68.33,11288.0,67.9447,67.9746,67.8751,67.9746,11288.0
2025-03-20 14:00:00,68.31,68.39,68.3,68.37,6929.0,67.9547,68.0343,67.9447,68.0144,6929.0
2025-03-20 14:05:00,68.35,68.49,68.35,68.41,4938.0,67.9945,68.1338,67.9945,68.0542,4938.0
2025-03-20 14:10:00,68.41,68.57,68.38,68.39,17269.0,68.0542,68.2133,68.0243,68.0343,17269.0
2025-03-20 14:15:00,68.41,68.43,68.35,68.4,4400.0,68.0542,68.0741,67.9945,68.0442,4400.0
2025-03-20 14:20:00,68.38,68.44,68.3,68.43,16065.0,68.0243,68.084,67.9447,68.0741,16065.0
2025-03-20 14:25:00,68.43,68.47,68.38,68.4,5424.0,68.0741,68.1139,68.0243,68.0442,5424.0
2025-03-20 14:30:00,68.4,68.4,68.3,68.31,8106.0,68.0442,68.0442,67.9447,67.9547,8106.0
2025-03-20 14:35:00,68.31,68.46,68.31,68.46,4441.0,67.9547,68.1039,67.9547,68.1039,4441.0
2025-03-20 14:40:00,68.43,68.44,68.33,68.37,4854.0,68.0741,68.084,67.9746,68.0144,4854.0
2025-03-20 14:45:00,68.37,68.38,68.28,68.36,8139.0,68.0144,68.0243,67.9249,68.0044,8139.0
2025-03-20 14:50:00,68.37,68.48,68.35,68.48,6092.0,68.0144,68.1238,67.9945,68.1238,6092.0
2025-03-20 14:55:00,68.42,68.47,68.3,68.33,6825.0,68.0641,68.1139,67.9447,67.9746,6825.0
2025-03-20 15:00:00,68.35,68.43,68.31,68.38,8469.0,67.9945,68.0741,67.9547,68.0243,8469.0
2025-03-20 15:05:00,68.4,68.41,68.31,68.31,6682.0,68.0442,68.0542,67.9547,67.9547,6682.0
2025-03-20 15:10:00,68.3,68.46,68.25,68.33,32387.0,67.9447,68.1039,67.895,67.9746,32387.0
2025-03-20 15:15:00,68.33,68.4,68.3,68.4,10738.0,67.9746,68.0442,67.9447,68.0442,10738.0
2025-03-20 15:20:00,68.39,68.49,68.38,68.42,9700.0,68.0343,68.1338,68.0243,68.0641,9700.0
2025-03-20 15:25:00,68.42,68.59,68.35,68.36,156665.0,68.0641,68.2332,67.9945,68.0044,156665.0
2025-03-20 15:30:00,68.37,68.44,68.29,68.37,18994.0,68.0144,68.084,67.9348,68.0144,18994.0
2025-03-20 15:35:00,68.35,68.38,68.16,68.16,14428.0,67.9945,68.0243,67.8055,67.8055,14428.0
2025-03-20 15:40:00,68.14,68.25,68.12,68.21,16939.0,67.7856,67.895,67.7657,67.8552,16939.0
2025-03-20 15:45:00,68.22,68.32,68.2,68.23,12609.0,67.8652,67.9646,67.8453,67.8751,12609.0
2025-03-20 15:50:00,68.21,68.38,68.09,68.36,39616.0,67.8552,68.0243,67.7358,68.0044,39616.0
2025-03-20 15:55:00,68.35,68.4,67.99,68.02,261053.0,67.9945,68.0442,67.6364,67.6662,261053.0
2025-03-21 09:30:00,67.85,67.85,66.6,66.65,297034.0,67.4971,67.4971,66.2536,66.3033,297034.0
2025-03-21 09:35:00,66.6,66.92,66.08,66.91,20056.0,66.2536,66.5719,65.7363,66.562,20056.0
2025-03-21 09:40:00,66.79,67.38,66.76,66.97,27314.0,66.4426,67.0295,66.4128,66.6217,27314.0
2025-03-21 09:45:00,66.97,67.04,66.8,66.84,38985.0,66.6217,66.6913,66.4525,66.4923,38985.0
2025-03-21 09:50:00,66.82,67.08,66.7,67.08,50599.0,66.4724,66.7311,66.3531,66.7311,50599.0
2025-03-21 09:55:00,67.03,67.25,67.02,67.12,26593.0,66.6814,66.9002,66.6714,66.7709,26593.0
2025-03-21 10:00:00,67.11,67.27,67.02,67.2,24610.0,66.7609,66.9201,66.6714,66.8505,24610.0
2025-03-21 10:05:00,67.15,67.25,66.89,66.89,19551.0,66.8007,66.9002,66.5421,66.5421,19551.0
2025-03-21 10:10:00,66.94,67.15,66.89,67.13,14915.0,66.5918,66.8007,66.5421,66.7808,14915.0
2025-03-21 10:15:00,67.12,67.27,67.0,67.27,43061.0,66.7709,66.9201,66.6515,66.9201,43061.0
2025-03-21 10:20:00,67.24,67.3,66.98,67.17,9856.0,66.8903,66.9499,66.6316,66.8206,9856.0
2025-03-21 10:25:00,67.11,67.17,67.02,67.17,12619.0,66.7609,66.8206,66.6714,66.8206,12619.0
2025-03-21 10:30:00,67.15,67.38,67.13,67.24,49373.0,66.8007,67.0295,66.7808,66.8903,49373.0
2025-03-21 10:35:00,67.29,67.3,67.16,67.23,9602.0,66.94,66.9499,66.8107,66.8803,9602.0
2025-03-21 10:40:00,67.19,67.37,67.17,67.33,7780.0,66.8405,67.0196,66.8206,66.9798,7780.0
2025-03-21 10:45:00,67.28,67.35,67.2,67.33,7425.0,66.9301,66.9997,66.8505,66.9798,7425.0
2025-03-21 10:50:00,67.32,67.59,67.32,67.53,8401.0,66.9698,67.2384,66.9698,67.1788,8401.0
2025-03-21 10:55:00,67.53,67.62,67.33,67.52,54685.0,67.1788,67.2683,66.9798,67.1688,54685.0
2025-03-21 11:00:00,67.57,67.72,67.5,67.65,35336.0,67.2185,67.3678,67.1489,67.2981,35336.0
2025-03-21 11:05:00,67.64,67.77,67.64,67.72,7993.0,67.2882,67.4175,67.2882,67.3678,7993.0
2025-03-21 11:10:00,67.72,67.74,67.61,67.63,4771.0,67.3678,67.3877,67.2583,67.2782,4771.0
2025-03-21 11:15:00,67.66,67.76,67.61,67.67,6975.0,67.3081,67.4076,67.2583,67.318,6975.0
2025-03-21 11:20:00,67.61,67.78,67.6,67.76,3385.0,67.2583,67.4275,67.2484,67.4076,3385.0
2025-03-21 11:25:00,67.76,67.78,67.62,67.67,47469.0,67.4076,67.4275,67.2683,67.318,47469.0
2025-03-21 11:30:00,67.68,67.79,67.68,67.71,6741.0,67.328,67.4374,67.328,67.3578,6741.0
2025-03-21 11:35:00,67.68,67.86,67.67,67.74,5203.0,67.328,67.507,67.318,67.3877,5203.0
2025-03-21 11:40:00,67.73,67.76,67.69,67.7,2300.0,67.3777,67.4076,67.3379,67.3479,2300.0
2025-03-21 11:45:00,67.73,67.73,67.63,67.66,5155.0,67.3777,67.3777,67.2782,67.3081,5155.0
2025-03-21 11:50:00,67.62,67.65,67.55,67.65,3369.0,67.2683,67.2981,67.1986,67.2981,3369.0
2025-03-21 11:55:00,67.65,67.69,67.59,67.62,6754.0,67.2981,67.3379,67.2384,67.2683,6754.0
2025-03-21 12:00:00,67.64,67.71,67.6,67.69,7823.0,67.2882,67.3578,67.2484,67.3379,7823.0
2025-03-21 12:05:00,67.69,67.75,67.62,67.7,17051.0,67.3379,67.3976,67.2683,67.3479,17051.0
2025-03-21 12:10:00,67.72,67.83,67.7,67.8,8320.0,67.3678,67.4772,67.3479,67.4473,8320.0
2025-03-21 12:15:00,67.83,67.93,67.76,67.84,15923.0,67.4772,67.5767,67.4076,67.4871,15923.0
2025-03-21 12:20:00,67.9,68.03,67.84,68.03,6639.0,67.5468,67.6762,67.4871,67.6762,6639.0
2025-03-21 12:25:00,68.0,68.12,67.96,68.02,26621.0,67.6463,67.7657,67.6065,67.6662,26621.0
2025-03-21 12:30:00,68.0,68.23,67.93,67.93,105795.0,67.6463,67.8751,67.5767,67.5767,105795.0
2025-03-21 12:35:00,67.98,68.02,67.86,67.94,4737.0,67.6264,67.6662,67.507,67.5866,4737.0
2025-03-21 12:40:00,68.03,68.04,67.9,67.94,3315.0,67.6762,67.6861,67.5468,67.5866,3315.0
2025-03-21 12:45:00,67.94,67.94,67.82,67.88,6420.0,67.5866,67.5866,67.4672,67.5269,6420.0
2025-03-21 12:50:00,67.88,67.98,67.82,67.97,8169.0,67.5269,67.6264,67.4672,67.6165,8169.0
2025-03-21 12:55:00,67.96,68.06,67.95,68.05,13438.0,67.6065,67.706,67.5966,67.696,13438.0
2025-03-21 13:00:00,68.05,68.09,68.01,68.08,8169.0,67.696,67.7358,67.6563,67.7259,8169.0
2025-03-21 13:05:00,68.03,68.06,67.95,67.95,3433.0,67.6762,67.706,67.5966,67.5966,3433.0
2025-03-21 13:10:00,68.0,68.01,67.91,67.91,5779.0,67.6463,67.6563,67.5568,67.5568,5779.0
2025-03-21 13:15:00,67.91,67.95,67.86,67.89,5046.0,67.5568,67.5966,67.507,67.5369,5046.0
2025-03-21 13:20:00,67.86,67.91,67.75,67.83,22991.0,67.507,67.5568,67.3976,67.4772,22991.0
2025-03-21 13:25:00,67.83,67.87,67.72,67.75,6588.0,67.4772,67.517,67.3678,67.3976,6588.0
2025-03-21 13:30:00,67.76,67.78,67.68,67.7,7742.0,67.4076,67.4275,67.328,67.3479,7742.0
2025-03-21 13:35:00,67.72,67.76,67.65,67.71,19409.0,67.3678,67.4076,67.2981,67.3578,19409.0
2025-03-21 13:40:00,67.71,67.74,67.62,67.65,14786.0,67.3578,67.3877,67.2683,67.2981,14786.0
2025-03-21 13:45:00,67.65,67.68,67.58,67.58,88257.0,67.2981,67.328,67.2285,67.2285,88257.0
2025-03-21 13:50:00,67.6,67.6,67.47,67.47,14797.0,67.2484,67.2484,67.1191,67.1191,14797.0
2025-03-21 13:55:00,67.45,67.48,67.36,67.37,11205.0,67.0992,67.129,67.0096,67.0196,11205.0
2025-03-21 14:00:00,67.37,67.44,67.37,67.41,33674.0,67.0196,67.0892,67.0196,67.0594,33674.0
2025-03-21 14:05:00,67.4,67.41,67.27,67.3,9331.0,67.0494,67.0594,66.9201,66.9499,9331.0
2025-03-21 14:10:00,67.3,67.3,67.19,67.24,9588.0,66.9499,66.9499,66.8405,66.8903,9588.0
2025-03-21 14:15:00,67.24,67.27,67.21,67.22,4967.0,66.8903,66.9201,66.8604,66.8704,4967.0
2025-03-21 14:20:00,67.23,67.28,67.21,67.23,17756.0,66.8803,66.9301,66.8604,66.8803,17756.0
2025-03-21 14:25:00,67.22,67.31,67.19,67.27,12228.0,66.8704,66.9599,66.8405,66.9201,12228.0
2025-03-21 14:30:00,67.26,67.34,67.24,67.34,11581.0,66.9102,66.9897,66.8903,66.9897,11581.0
2025-03-21 14:35:00,67.33,67.45,67.33,67.39,20561.0,66.9798,67.0992,66.9798,67.0395,20561.0
2025-03-21 14:40:00,67.4,67.46,67.39,67.44,29509.0,67.0494,67.1091,67.0395,67.0892,29509.0
2025-03-21 14:45:00,67.44,67.47,67.35,67.43,28378.0,67.0892,67.1191,66.9997,67.0793,28378.0
2025-03-21 14:50:00,67.44,67.45,67.4,67.45,17299.0,67.0892,67.0992,67.0494,67.0992,17299.0
2025-03-21 14:55:00,67.46,67.56,67.37,67.37,71984.0,67.1091,67.2086,67.0196,67.0196,71984.0
2025-03-21 15:00:00,67.36,67.44,67.24,67.44,19754.0,67.0096,67.0892,66.8903,67.0892,19754.0
2025-03-21 15:05:00,67.42,67.63,67.42,67.45,28697.0,67.0693,67.2782,67.0693,67.0992,28697.0
2025-03-21 15:10:00,67.42,67.43,67.3,67.37,21624.0,67.0693,67.0793,66.9499,67.0196,21624.0
2025-03-21 15:15:00,67.35,67.42,67.35,67.39,14754.0,66.9997,67.0693,66.9997,67.0395,14754.0
2025-03-21 15:20:00,67.42,67.44,67.32,67.36,17445.0,67.0693,67.0892,66.9698,67.0096,17445.0
2025-03-21 15:25:00,67.35,67.49,67.33,67.46,31683.0,66.9997,67.139,66.9798,67.1091,31683.0
2025-03-21 15:30:00,67.45,67.56,67.38,67.56,27924.0,67.0992,67.2086,67.0295,67.2086,27924.0
2025-03-21 15:35:00,67.54,67.6,67.43,67.49,29473.0,67.1887,67.2484,67.0793,67.139,29473.0
2025-03-21 15:40:00,67.46,67.51,67.32,67.49,26346.0,67.1091,67.1589,66.9698,67.139,26346.0
2025-03-21 15:45:00,67.46,67.5,67.29,67.32,44237.0,67.1091,67.1489,66.94,66.9698,44237.0
2025-03-21 15:50:00,67.33,67.33,66.93,67.09,194172.0,66.9798,66.9798,66.5819,66.741,194172.0
2025-03-21 15:55:00,67.13,67.21,66.94,66.96,290648.0,66.7808,66.8604,66.5918,66.6117,290648.0
2025-03-24 09:30:00,67.35,67.5,66.84,67.08,81901.0,66.9997,67.1489,66.4923,66.7311,81901.0
2025-03-24 09:35:00,67.0,67.7,67.0,67.23,31464.0,66.6515,67.3479,66.6515,66.8803,31464.0
2025-03-24 09:40:00,67.21,67.7,67.12,67.5,29493.0,66.8604,67.3479,66.7709,67.1489,29493.0
2025-03-24 09:45:00,67.58,67.65,67.2,67.45,34634.0,67.2285,67.2981,66.8505,67.0992,34634.0
2025-03-24 09:50:00,67.36,67.57,67.34,67.46,23524.0,67.0096,67.2185,66.9897,67.1091,23524.0
2025-03-24 09:55:00,67.51,67.51,67.4,67.5,7684.0,67.1589,67.1589,67.0494,67.1489,7684.0
2025-03-24 10:00:00,67.48,68.14,67.48,68.12,46490.0,67.129,67.7856,67.129,67.7657,46490.0
2025-03-24 10:05:00,68.07,68.12,67.82,67.85,28757.0,67.7159,67.7657,67.4672,67.4971,28757.0
2025-03-24 10:10:00,67.81,67.81,67.59,67.6,26372.0,67.4573,67.4573,67.2384,67.2484,26372.0
2025-03-24 10:15:00,67.54,67.65,67.47,67.63,26032.0,67.1887,67.2981,67.1191,67.2782,26032.0
2025-03-24 10:20:00,67.6,67.65,67.53,67.59,8523.0,67.2484,67.2981,67.1788,67.2384,8523.0
2025-03-24 10:25:00,67.59,67.61,67.47,67.51,28114.0,67.2384,67.2583,67.1191,67.1589,28114.0
2025-03-24 10:30:00,67.51,67.52,67.24,67.24,34430.0,67.1589,67.1688,66.8903,66.8903,34430.0
2025-03-24 10:35:00,67.26,67.4,67.25,67.35,11248.0,66.9102,67.0494,66.9002,66.9997,11248.0
2025-03-24 10:40:00,67.44,67.44,67.21,67.21,9512.0,67.0892,67.0892,66.8604,66.8604,9512.0
2025-03-24 10:45:00,67.26,67.31,67.0,67.0,9761.0,66.9102,66.9599,66.6515,66.6515,9761.0
2025-03-24 10:50:00,67.05,67.14,67.03,67.12,13978.0,66.7012,66.7908,66.6814,66.7709,13978.0
2025-03-24 10:55:00,67.11,67.37,67.11,67.37,10872.0,66.7609,67.0196,66.7609,67.0196,10872.0
2025-03-24 11:00:00,67.34,67.41,67.3,67.34,11443.0,66.9897,67.0594,66.9499,66.9897,11443.0
2025-03-24 11:05:00,67.3,67.35,67.2,67.25,7178.0,66.9499,66.9997,66.8505,66.9002,7178.0
2025-03-24 11:10:00,67.23,67.23,67.1,67.22,11342.0,66.8803,66.8803,66.751,66.8704,11342.0
2025-03-24 11:15:00,67.17,67.31,67.11,67.28,9784.0,66.8206,66.9599,66.7609,66.9301,9784.0
2025-03-24 11:20:00,67.28,67.3,67.15,67.2,9350.0,66.9301,66.9499,66.8007,66.8505,9350.0
2025-03-24 11:25:00,67.19,67.24,67.14,67.15,6956.0,66.8405,66.8903,66.7908,66.8007,6956.0
2025-03-24 11:30:00,67.13,67.23,67.03,67.11,12019.0,66.7808,66.8803,66.6814,66.7609,12019.0
2025-03-24 11:35:00,67.11,67.13,67.06,67.07,9546.0,66.7609,66.7808,66.7112,66.7211,9546.0
2025-03-24 11:40:00,67.06,67.11,67.01,67.08,12118.0,66.7112,66.7609,66.6615,66.7311,12118.0
2025-03-24 11:45:00,67.08,67.16,67.08,67.15,10146.0,66.7311,66.8107,66.7311,66.8007,10146.0
2025-03-24 11:50:00,67.15,67.16,67.06,67.06,8974.0,66.8007,66.8107,66.7112,66.7112,8974.0
2025-03-24 11:55:00,67.05,67.09,66.97,67.09,18438.0,66.7012,66.741,66.6217,66.741,18438.0
2025-03-24 12:00:00,67.11,67.31,67.09,67.22,3735.0,66.7609,66.9599,66.741,66.8704,3735.0
2025-03-24 12:05:00,67.23,67.55,67.23,67.45,10666.0,66.8803,67.1986,66.8803,67.0992,10666.0
2025-03-24 12:10:00,67.47,67.54,67.43,67.45,10851.0,67.1191,67.1887,67.0793,67.0992,10851.0
2025-03-24 12:15:00,67.47,67.53,67.44,67.52,18294.0,67.1191,67.1788,67.0892,67.1688,18294.0
2025-03-24 12:20:00,67.49,67.52,67.37,67.38,11238.0,67.139,67.1688,67.0196,67.0295,11238.0
2025-03-24 12:25:00,67.37,67.42,67.22,67.32,10714.0,67.0196,67.0693,66.8704,66.9698,10714.0
2025-03-24 12:30:00,67.3,67.43,67.29,67.43,9261.0,66.9499,67.0793,66.94,67.0793,9261.0
2025-03-24 12:35:00,67.42,67.42,67.22,67.23,6332.0,67.0693,67.0693,66.8704,66.8803,6332.0
2025-03-24 12:40:00,67.21,67.23,67.1,67.2,11585.0,66.8604,66.8803,66.751,66.8505,11585.0
2025-03-24 12:45:00,67.17,67.2,67.13,67.14,12935.0,66.8206,66.8505,66.7808,66.7908,12935.0
2025-03-24 12:50:00,67.14,67.18,67.11,67.16,9753.0,66.7908,66.8306,66.7609,66.8107,9753.0
2025-03-24 12:55:00,67.16,67.19,67.12,67.12,11942.0,66.8107,66.8405,66.7709,66.7709,11942.0
2025-03-24 13:00:00,67.17,67.17,67.02,67.12,16194.0,66.8206,66.8206,66.6714,66.7709,16194.0
2025-03-24 13:05:00,67.1,67.13,67.05,67.08,8541.0,66.751,66.7808,66.7012,66.7311,8541.0
2025-03-24 13:10:00,67.07,67.19,67.07,67.13,13255.0,66.7211,66.8405,66.7211,66.7808,13255.0
2025-03-24 13:15:00,67.13,67.23,67.1,67.2,13654.0,66.7808,66.8803,66.751,66.8505,13654.0
2025-03-24 13:20:00,67.22,67.26,67.16,67.21,6390.0,66.8704,66.9102,66.8107,66.8604,6390.0
2025-03-24 13:25:00,67.21,67.27,67.19,67.23,10525.0,66.8604,66.9201,66.8405,66.8803,10525.0
2025-03-24 13:30:00,67.23,67.36,67.2,67.36,22897.0,66.8803,67.0096,66.8505,67.0096,22897.0
2025-03-24 13:35:00,67.31,67.35,67.27,67.31,13459.0,66.9599,66.9997,66.9201,66.9599,13459.0
2025-03-24 13:40:00,67.31,67.39,67.29,67.37,19324.0,66.9599,67.0395,66.94,67.0196,19324.0
2025-03-24 13:45:00,67.34,67.43,67.33,67.41,15600.0,66.9897,67.0793,66.9798,67.0594,15600.0
2025-03-24 13:50:00,67.41,67.43,67.34,67.34,8513.0,67.0594,67.0793,66.9897,66.9897,8513.0
2025-03-24 13:55:00,67.38,67.4,67.33,67.37,11420.0,67.0295,67.0494,66.9798,67.0196,11420.0
2025-03-24 14:00:00,67.38,67.41,67.33,67.37,7521.0,67.0295,67.0594,66.9798,67.0196,7521.0
2025-03-24 14:05:00,67.37,67.41,67.34,67.37,16613.0,67.0196,67.0594,66.9897,67.0196,16613.0
2025-03-24 14:10:00,67.34,67.37,67.24,67.28,10305.0,66.9897,67.0196,66.8903,66.9301,10305.0
2025-03-24 14:15:00,67.28,67.31,67.24,67.29,12045.0,66.9301,66.9599,66.8903,66.94,12045.0
2025-03-24 14:20:00,67.29,67.33,67.27,67.27,6472.0,66.94,66.9798,66.9201,66.9201,6472.0
2025-03-24 14:25:00,67.26,67.29,67.24,67.26,9703.0,66.9102,66.94,66.8903,66.9102,9703.0
2025-03-24 14:30:00,67.26,67.3,67.24,67.3,14753.0,66.9102,66.9499,66.8903,66.9499,14753.0
2025-03-24 14:35:00,67.3,67.45,67.3,67.42,19653.0,66.9499,67.0992,66.9499,67.0693,19653.0
2025-03-24 14:40:00,67.41,67.42,67.32,67.38,12057.0,67.0594,67.0693,66.9698,67.0295,12057.0
2025-03-24 14:45:00,67.38,67.56,67.37,67.52,7714.0,67.0295,67.2086,67.0196,67.1688,7714.0
2025-03-24 14:50:00,67.51,67.67,67.51,67.6,23828.0,67.1589,67.318,67.1589,67.2484,23828.0
2025-03-24 14:55:00,67.6,67.67,67.58,67.63,8292.0,67.2484,67.318,67.2285,67.2782,8292.0
2025-03-24 15:00:00,67.67,67.67,67.58,67.61,14373.0,67.318,67.318,67.2285,67.2583,14373.0
2025-03-24 15:05:00,67.61,67.64,67.47,67.48,20576.0,67.2583,67.2882,67.1191,67.129,20576.0
2025-03-24 15:10:00,67.48,67.49,67.38,67.48,16424.0,67.129,67.139,67.0295,67.129,16424.0
2025-03-24 15:15:00,67.45,67.51,67.44,67.5,12398.0,67.0992,67.1589,67.0892,67.1489,12398.0
2025-03-24 15:20:00,67.51,67.51,67.33,67.44,23671.0,67.1589,67.1589,66.9798,67.0892,23671.0
2025-03-24 15:25:00,67.44,67.46,67.39,67.39,22609.0,67.0892,67.1091,67.0395,67.0395,22609.0
2025-03-24 15:30:00,67.4,67.5,67.4,67.44,33823.0,67.0494,67.1489,67.0494,67.0892,33823.0
2025-03-24 15:35:00,67.42,67.49,67.41,67.44,53740.0,67.0693,67.139,67.0594,67.0892,53740.0
2025-03-24 15:40:00,67.46,67.47,67.33,67.35,37850.0,67.1091,67.1191,66.9798,66.9997,37850.0
2025-03-24 15:45:00,67.4,67.47,67.39,67.45,35005.0,67.0494,67.1191,67.0395,67.0992,35005.0
2025-03-24 15:50:00,67.47,67.51,67.39,67.5,65647.0,67.1191,67.1589,67.0395,67.1489,65647.0
2025-03-24 15:55:00,67.5,67.53,67.39,67.45,241790.0,67.1489,67.1788,67.0395,67.0992,241790.0
2025-03-25 09:30:00,67.2,67.42,66.93,67.02,58265.0,66.8505,67.0693,66.5819,66.6714,58265.0
2025-03-25 09:35:00,66.84,67.24,66.84,67.22,15438.0,66.4923,66.8903,66.4923,66.8704,15438.0
2025-03-25 09:40:00,67.12,67.12,66.86,66.93,5333.0,66.7709,66.7709,66.5122,66.5819,5333.0
2025-03-25 09:45:00,66.99,67.36,66.93,67.24,15119.0,66.6416,67.0096,66.5819,66.8903,15119.0
2025-03-25 09:50:00,67.28,67.64,67.19,67.43,13125.0,66.9301,67.2882,66.8405,67.0793,13125.0
2025-03-25 09:55:00,67.38,67.39,67.06,67.2,18610.0,67.0295,67.0395,66.7112,66.8505,18610.0
2025-03-25 10:00:00,67.2,67.4,67.04,67.2,35196.0,66.8505,67.0494,66.6913,66.8505,35196.0
2025-03-25 10:05:00,67.22,67.31,67.13,67.2,44764.0,66.8704,66.9599,66.7808,66.8505,44764.0
2025-03-25 10:10:00,67.13,67.31,67.04,67.04,12963.0,66.7808,66.9599,66.6913,66.6913,12963.0
2025-03-25 10:15:00,67.03,67.15,67.0,67.02,13939.0,66.6814,66.8007,66.6515,66.6714,13939.0
2025-03-25 10:20:00,67.02,67.18,66.99,67.18,14453.0,66.6714,66.8306,66.6416,66.8306,14453.0
2025-03-25 10:25:00,67.09,67.11,67.0,67.1,4874.0,66.741,66.7609,66.6515,66.751,4874.0
2025-03-25 10:30:00,67.09,67.24,67.06,67.23,13033.0,66.741,66.8903,66.7112,66.8803,13033.0
2025-03-25 10:35:00,67.24,67.24,67.04,67.09,5261.0,66.8903,66.8903,66.6913,66.741,5261.0
2025-03-25 10:40:00,67.08,67.13,67.04,67.06,1855.0,66.7311,66.7808,66.6913,66.7112,1855.0
2025-03-25 10:45:00,67.09,67.09,66.86,66.93,14558.0,66.741,66.741,66.5122,66.5819,14558.0
2025-03-25 10:50:00,66.99,67.06,66.95,67.03,2048.0,66.6416,66.7112,66.6018,66.6814,2048.0
2025-03-25 10:55:00,67.04,67.05,66.99,67.0,6229.0,66.6913,66.7012,66.6416,66.6515,6229.0
2025-03-25 11:00:00,67.0,67.02,66.93,66.98,9741.0,66.6515,66.6714,66.5819,66.6316,9741.0
2025-03-25 11:05:00,66.99,67.05,66.9,66.95,11451.0,66.6416,66.7012,66.552,66.6018,11451.0
2025-03-25 11:10:00,66.91,66.95,66.86,66.9,14430.0,66.562,66.6018,66.5122,66.552,14430.0
2025-03-25 11:15:00,66.93,66.96,66.89,66.91,6142.0,66.5819,66.6117,66.5421,66.562,6142.0
2025-03-25 11:20:00,66.91,66.91,66.81,66.83,4488.0,66.562,66.562,66.4625,66.4824,4488.0
2025-03-25 11:25:00,66.84,66.89,66.83,66.85,5372.0,66.4923,66.5421,66.4824,66.5023,5372.0
2025-03-25 11:30:00,66.84,66.85,66.74,66.82,11127.0,66.4923,66.5023,66.3929,66.4724,11127.0
2025-03-25 11:35:00,66.82,66.9,66.78,66.9,3281.0,66.4724,66.552,66.4327,66.552,3281.0
2025-03-25 11:40:00,66.89,66.92,66.81,66.92,9577.0,66.5421,66.5719,66.4625,66.5719,9577.0
2025-03-25 11:45:00,66.91,66.91,66.8,66.8,11724.0,66.562,66.562,66.4525,66.4525,11724.0
2025-03-25 11:50:00,66.81,66.83,66.7,66.73,9322.0,66.4625,66.4824,66.3531,66.3829,9322.0
2025-03-25 11:55:00,66.71,66.72,66.65,66.67,7290.0,66.363,66.373,66.3033,66.3232,7290.0
2025-03-25 12:00:00,66.67,66.75,66.67,66.75,7310.0,66.3232,66.4028,66.3232,66.4028,7310.0
2025-03-25 12:05:00,66.71,66.86,66.7,66.86,7082.0,66.363,66.5122,66.3531,66.5122,7082.0
2025-03-25 12:10:00,66.89,66.89,66.8,66.84,4593.0,66.5421,66.5421,66.4525,66.4923,4593.0
2025-03-25 12:15:00,66.87,67.04,66.87,66.95,8044.0,66.5222,66.6913,66.5222,66.6018,8044.0
2025-03-25 12:20:00,66.96,67.0,66.9,67.0,16028.0,66.6117,66.6515,66.552,66.6515,16028.0
2025-03-25 12:25:00,66.99,67.03,66.95,66.96,17524.0,66.6416,66.6814,66.6018,66.6117,17524.0
2025-03-25 12:30:00,66.96,66.97,66.85,66.86,6234.0,66.6117,66.6217,66.5023,66.5122,6234.0
2025-03-25 12:35:00,66.87,66.9,66.72,66.72,4770.0,66.5222,66.552,66.373,66.373,4770.0
2025-03-25 12:40:00,66.75,66.88,66.72,66.86,4842.0,66.4028,66.5321,66.373,66.5122,4842.0
2025-03-25 12:45:00,66.82,66.86,66.75,66.75,3875.0,66.4724,66.5122,66.4028,66.4028,3875.0
2025-03-25 12:50:00,66.75,66.83,66.75,66.81,3761.0,66.4028,66.4824,66.4028,66.4625,3761.0
2025-03-25 12:55:00,66.77,66.77,66.69,66.76,2841.0,66.4227,66.4227,66.3431,66.4128,2841.0
2025-03-25 13:00:00,66.75,66.82,66.74,66.81,1139.0,66.4028,66.4724,66.3929,66.4625,1139.0
2025-03-25 13:05:00,66.83,66.88,66.8,66.87,3297.0,66.4824,66.5321,66.4525,66.5222,3297.0
2025-03-25 13:10:00,66.88,66.92,66.79,66.83,6436.0,66.5321,66.5719,66.4426,66.4824,6436.0
2025-03-25 13:15:00,66.83,66.86,66.71,66.71,9186.0,66.4824,66.5122,66.363,66.363,9186.0
2025-03-25 13:20:00,66.71,66.71,66.51,66.52,7247.0,66.363,66.363,66.1641,66.174,7247.0
2025-03-25 13:25:00,66.51,66.55,66.41,66.45,10598.0,66.1641,66.2038,66.0646,66.1044,10598.0
2025-03-25 13:30:00,66.44,66.51,66.41,66.47,10015.0,66.0944,66.1641,66.0646,66.1243,10015.0
2025-03-25 13:35:00,66.44,66.47,66.4,66.42,2138.0,66.0944,66.1243,66.0546,66.0745,2138.0
2025-03-25 13:40:00,66.43,66.49,66.4,66.44,5365.0,66.0845,66.1442,66.0546,66.0944,5365.0
2025-03-25 13:45:00,66.44,66.49,66.42,66.46,4135.0,66.0944,66.1442,66.0745,66.1143,4135.0
2025-03-25 13:50:00,66.46,66.47,66.4,66.42,4157.0,66.1143,66.1243,66.0546,66.0745,4157.0
2025-03-25 13:55:00,66.4,66.54,66.4,66.52,5356.0,66.0546,66.1939,66.0546,66.174,5356.0
2025-03-25 14:00:00,66.52,66.52,66.36,66.39,8287.0,66.174,66.174,66.0148,66.0447,8287.0
2025-03-25 14:05:00,66.41,66.42,66.31,66.34,8682.0,66.0646,66.0745,65.9651,65.9949,8682.0
2025-03-25 14:10:00,66.43,66.46,66.4,66.45,5425.0,66.0845,66.1143,66.0546,66.1044,5425.0
2025-03-25 14:15:00,66.45,66.45,66.39,66.42,9960.0,66.1044,66.1044,66.0447,66.0745,9960.0
2025-03-25 14:20:00,66.43,66.52,66.42,66.5,4912.0,66.0845,66.174,66.0745,66.1541,4912.0
2025-03-25 14:25:00,66.5,66.51,66.46,66.5,3204.0,66.1541,66.1641,66.1143,66.1541,3204.0
2025-03-25 14:30:00,66.51,66.51,66.36,66.4,6012.0,66.1641,66.1641,66.0148,66.0546,6012.0
2025-03-25 14:35:00,66.42,66.44,66.4,66.44,3582.0,66.0745,66.0944,66.0546,66.0944,3582.0
2025-03-25 14:40:00,66.42,66.53,66.39,66.45,6051.0,66.0745,66.184,66.0447,66.1044,6051.0
2025-03-25 14:45:00,66.42,66.45,66.39,66.39,9570.0,66.0745,66.1044,66.0447,66.0447,9570.0
2025-03-25 14:50:00,66.35,66.39,66.34,66.37,2761.0,66.0049,66.0447,65.9949,66.0248,2761.0
2025-03-25 14:55:00,66.38,66.39,66.26,66.28,7863.0,66.0347,66.0447,65.9154,65.9353,7863.0
2025-03-25 15:00:00,66.26,66.28,66.22,66.27,5737.0,65.9154,65.9353,65.8756,65.9253,5737.0
2025-03-25 15:05:00,66.27,66.34,66.27,66.34,14373.0,65.9253,65.9949,65.9253,65.9949,14373.0
2025-03-25 15:10:00,66.34,66.36,66.21,66.21,8592.0,65.9949,66.0148,65.8656,65.8656,8592.0
2025-03-25 15:15:00,66.21,66.24,66.14,66.16,6230.0,65.8656,65.8955,65.796,65.8159,6230.0
2025-03-25 15:20:00,66.15,66.22,66.07,66.19,12936.0,65.8059,65.8756,65.7263,65.8457,12936.0
2025-03-25 15:25:00,66.17,66.18,66.01,66.03,10194.0,65.8258,65.8358,65.6667,65.6866,10194.0
2025-03-25 15:30:00,66.04,66.1,65.97,65.97,14649.0,65.6965,65.7562,65.6269,65.6269,14649.0
2025-03-25 15:35:00,65.97,66.15,65.57,65.92,62367.0,65.6269,65.8059,65.2289,65.5771,62367.0
2025-03-25 15:40:00,65.91,66.12,65.91,66.1,16087.0,65.5672,65.7761,65.5672,65.7562,16087.0
2025-03-25 15:45:00,66.11,66.19,66.05,66.16,18939.0,65.7661,65.8457,65.7064,65.8159,18939.0
2025-03-25 15:50:00,66.11,66.23,66.03,66.18,26867.0,65.7661,65.8855,65.6866,65.8358,26867.0
2025-03-25 15:55:00,66.17,66.17,66.01,66.09,119316.0,65.8258,65.8258,65.6667,65.7462,119316.0
2025-03-26 09:30:00,66.19,66.19,65.3,65.56,74944.0,65.8457,65.8457,64.9604,65.219,74944.0
2025-03-26 09:35:00,65.56,65.65,65.47,65.47,7272.0,65.219,65.3085,65.1295,65.1295,7272.0
2025-03-26 09:40:00,65.47,65.61,65.4,65.56,14103.0,65.1295,65.2687,65.0598,65.219,14103.0
2025-03-26 09:45:00,65.55,65.62,65.46,65.46,6445.0,65.2091,65.2787,65.1195,65.1195,6445.0
2025-03-26 09:50:00,65.51,65.6,65.31,65.6,17958.0,65.1693,65.2588,64.9703,65.2588,17958.0
2025-03-26 09:55:00,65.56,65.62,65.35,65.53,11725.0,65.219,65.2787,65.0101,65.1892,11725.0
2025-03-26 10:00:00,65.44,65.87,65.36,65.65,22419.0,65.0996,65.5274,65.02,65.3085,22419.0
2025-03-26 10:05:00,65.65,65.79,65.54,65.57,9482.0,65.3085,65.4478,65.1991,65.2289,9482.0
2025-03-26 10:10:00,65.57,65.87,65.53,65.83,12395.0,65.2289,65.5274,65.1892,65.4876,12395.0
2025-03-26 10:15:00,65.91,65.94,65.75,65.81,3633.0,65.5672,65.597,65.408,65.4677,3633.0
2025-03-26 10:20:00,65.8,65.96,65.76,65.87,9515.0,65.4578,65.6169,65.418,65.5274,9515.0
2025-03-26 10:25:00,65.86,66.0,65.66,65.69,12875.0,65.5174,65.6567,65.3185,65.3483,12875.0
2025-03-26 10:30:00,65.68,65.76,65.58,65.68,7858.0,65.3384,65.418,65.2389,65.3384,7858.0
2025-03-26 10:35:00,65.68,65.74,65.6,65.64,11324.0,65.3384,65.3981,65.2588,65.2986,11324.0
2025-03-26 10:40:00,65.6,65.86,65.57,65.86,17882.0,65.2588,65.5174,65.2289,65.5174,17882.0
2025-03-26 10:45:00,65.86,65.86,65.61,65.65,6841.0,65.5174,65.5174,65.2687,65.3085,6841.0
2025-03-26 10:50:00,65.61,65.71,65.61,65.68,18753.0,65.2687,65.3682,65.2687,65.3384,18753.0
2025-03-26 10:55:00,65.67,65.74,65.66,65.7,9206.0,65.3284,65.3981,65.3185,65.3583,9206.0
2025-03-26 11:00:00,65.66,65.79,65.66,65.76,10576.0,65.3185,65.4478,65.3185,65.418,10576.0
2025-03-26 11:05:00,65.75,65.8,65.72,65.78,18936.0,65.408,65.4578,65.3782,65.4379,18936.0
2025-03-26 11:10:00,65.78,65.79,65.72,65.76,13184.0,65.4379,65.4478,65.3782,65.418,13184.0
2025-03-26 11:15:00,65.75,65.77,65.69,65.72,6579.0,65.408,65.4279,65.3483,65.3782,6579.0
2025-03-26 11:20:00,65.68,65.73,65.53,65.54,9124.0,65.3384,65.3881,65.1892,65.1991,9124.0
2025-03-26 11:25:00,65.59,65.59,65.4,65.4,26590.0,65.2488,65.2488,65.0598,65.0598,26590.0
2025-03-26 11:30:00,65.4,65.42,65.33,65.34,13601.0,65.0598,65.0797,64.9902,65.0001,13601.0
2025-03-26 11:35:00,65.32,65.51,65.32,65.47,42391.0,64.9802,65.1693,64.9802,65.1295,42391.0
2025-03-26 11:40:00,65.48,65.48,65.38,65.43,8583.0,65.1394,65.1394,65.0399,65.0897,8583.0
2025-03-26 11:45:00,65.38,65.39,65.34,65.39,6732.0,65.0399,65.0499,65.0001,65.0499,6732.0
2025-03-26 11:50:00,65.4,65.42,65.33,65.37,21226.0,65.0598,65.0797,64.9902,65.03,21226.0
2025-03-26 11:55:00,65.37,65.37,65.22,65.31,19387.0,65.03,65.03,64.8808,64.9703,19387.0
2025-03-26 12:00:00,65.3,65.33,65.26,65.31,5207.0,64.9604,64.9902,64.9206,64.9703,5207.0
2025-03-26 12:05:00,65.33,65.34,65.24,65.31,8324.0,64.9902,65.0001,64.9007,64.9703,8324.0
2025-03-26 12:10:00,65.34,65.37,65.28,65.37,6993.0,65.0001,65.03,64.9405,65.03,6993.0
2025-03-26 12:15:00,65.37,65.59,65.32,65.56,26813.0,65.03,65.2488,64.9802,65.219,26813.0
2025-03-26 12:20:00,65.57,65.59,65.38,65.41,11617.0,65.2289,65.2488,65.0399,65.0698,11617.0
2025-03-26 12:25:00,65.41,65.51,65.4,65.51,8787.0,65.0698,65.1693,65.0598,65.1693,8787.0
2025-03-26 12:30:00,65.47,65.62,65.47,65.62,17897.0,65.1295,65.2787,65.1295,65.2787,17897.0
2025-03-26 12:35:00,65.62,65.63,65.51,65.52,9926.0,65.2787,65.2886,65.1693,65.1792,9926.0
2025-03-26 12:40:00,65.51,65.56,65.43,65.46,8007.0,65.1693,65.219,65.0897,65.1195,8007.0
2025-03-26 12:45:00,65.44,65.48,65.41,65.47,3238.0,65.0996,65.1394,65.0698,65.1295,3238.0
2025-03-26 12:50:00,65.47,65.48,65.4,65.41,4842.0,65.1295,65.1394,65.0598,65.0698,4842.0
2025-03-26 12:55:00,65.4,65.42,65.35,65.38,5491.0,65.0598,65.0797,65.0101,65.0399,5491.0
2025-03-26 13:00:00,65.4,65.47,65.4,65.44,6768.0,65.0598,65.1295,65.0598,65.0996,6768.0
2025-03-26 13:05:00,65.44,65.48,65.43,65.47,3050.0,65.0996,65.1394,65.0897,65.1295,3050.0
2025-03-26 13:10:00,65.5,65.5,65.43,65.43,4047.0,65.1593,65.1593,65.0897,65.0897,4047.0
2025-03-26 13:15:00,65.42,65.42,65.28,65.32,8210.0,65.0797,65.0797,64.9405,64.9802,8210.0
2025-03-26 13:20:00,65.3,65.33,65.26,65.27,3123.0,64.9604,64.9902,64.9206,64.9305,3123.0
2025-03-26 13:25:00,65.27,65.31,65.24,65.29,7676.0,64.9305,64.9703,64.9007,64.9504,7676.0
2025-03-26 13:30:00,65.29,65.33,65.26,65.29,6090.0,64.9504,64.9902,64.9206,64.9504,6090.0
2025-03-26 13:35:00,65.28,65.3,65.24,65.29,7694.0,64.9405,64.9604,64.9007,64.9504,7694.0
2025-03-26 13:40:00,65.31,65.39,65.29,65.37,8164.0,64.9703,65.0499,64.9504,65.03,8164.0
2025-03-26 13:45:00,65.36,65.36,65.29,65.35,9287.0,65.02,65.02,64.9504,65.0101,9287.0
2025-03-26 13:50:00,65.35,65.38,65.33,65.37,11489.0,65.0101,65.0399,64.9902,65.03,11489.0
2025-03-26 13:55:00,65.38,65.38,65.3,65.31,9374.0,65.0399,65.0399,64.9604,64.9703,9374.0
2025-03-26 14:00:00,65.31,65.36,65.26,65.36,44732.0,64.9703,65.02,64.9206,65.02,44732.0
2025-03-26 14:05:00,65.36,65.51,65.33,65.5,11476.0,65.02,65.1693,64.9902,65.1593,11476.0
2025-03-26 14:10:00,65.51,65.57,65.5,65.52,7836.0,65.1693,65.2289,65.1593,65.1792,7836.0
2025-03-26 14:15:00,65.54,65.62,65.51,65.55,4509.0,65.1991,65.2787,65.1693,65.2091,4509.0
2025-03-26 14:20:00,65.55,65.65,65.51,65.63,8290.0,65.2091,65.3085,65.1693,65.2886,8290.0
2025-03-26 14:25:00,65.63,65.74,65.62,65.68,5289.0,65.2886,65.3981,65.2787,65.3384,5289.0
2025-03-26 14:30:00,65.67,65.73,65.67,65.73,4565.0,65.3284,65.3881,65.3284,65.3881,4565.0
2025-03-26 14:35:00,65.71,65.73,65.68,65.7,7760.0,65.3682,65.3881,65.3384,65.3583,7760.0
2025-03-26 14:40:00,65.7,65.75,65.68,65.72,10257.0,65.3583,65.408,65.3384,65.3782,10257.0
2025-03-26 14:45:00,65.74,65.81,65.66,65.81,8553.0,65.3981,65.4677,65.3185,65.4677,8553.0
2025-03-26 14:50:00,65.8,65.86,65.79,65.81,5637.0,65.4578,65.5174,65.4478,65.4677,5637.0
2025-03-26 14:55:00,65.82,65.95,65.81,65.95,8147.0,65.4776,65.607,65.4677,65.607,8147.0
2025-03-26 15:00:00,65.94,65.96,65.86,65.86,7014.0,65.597,65.6169,65.5174,65.5174,7014.0
2025-03-26 15:05:00,65.87,65.89,65.78,65.79,19893.0,65.5274,65.5473,65.4379,65.4478,19893.0
2025-03-26 15:10:00,65.81,65.89,65.77,65.77,44334.0,65.4677,65.5473,65.4279,65.4279,44334.0
2025-03-26 15:15:00,65.77,65.8,65.61,65.61,27591.0,65.4279,65.4578,65.2687,65.2687,27591.0
2025-03-26 15:20:00,65.61,65.73,65.6,65.65,11253.0,65.2687,65.3881,65.2588,65.3085,11253.0
2025-03-26 15:25:00,65.62,65.67,65.6,65.67,10252.0,65.2787,65.3284,65.2588,65.3284,10252.0
2025-03-26 15:30:00,65.73,65.79,65.73,65.78,9702.0,65.3881,65.4478,65.3881,65.4379,9702.0
2025-03-26 15:35:00,65.78,65.82,65.72,65.74,19207.0,65.4379,65.4776,65.3782,65.3981,19207.0
2025-03-26 15:40:00,65.75,65.91,65.72,65.88,20578.0,65.408,65.5672,65.3782,65.5373,20578.0
2025-03-26 15:45:00,65.88,65.99,65.83,65.88,34832.0,65.5373,65.6468,65.4876,65.5373,34832.0
2025-03-26 15:50:00,65.9,65.92,65.74,65.81,69663.0,65.5572,65.5771,65.3981,65.4677,69663.0
2025-03-26 15:55:00,65.81,65.92,65.74,65.88,155470.0,65.4677,65.5771,65.3981,65.5373,155470.0
2025-03-27 09:30:00,65.75,65.76,65.3,65.42,42917.0,65.408,65.418,64.9604,65.0797,42917.0
2025-03-27 09:35:00,65.42,65.75,65.3,65.55,13628.0,65.0797,65.408,64.9604,65.2091,13628.0
2025-03-27 09:40:00,65.55,65.78,65.43,65.76,18505.0,65.2091,65.4379,65.0897,65.418,18505.0
2025-03-27 09:45:00,65.76,66.2,65.69,65.94,15544.0,65.418,65.8557,65.3483,65.597,15544.0
2025-03-27 09:50:00,65.92,66.08,65.76,65.87,18838.0,65.5771,65.7363,65.418,65.5274,18838.0
2025-03-27 09:55:00,65.84,66.08,65.79,66.01,45751.0,65.4975,65.7363,65.4478,65.6667,45751.0
2025-03-27 10:00:00,66.01,66.42,66.0,66.38,27529.0,65.6667,66.0745,65.6567,66.0347,27529.0
2025-03-27 10:05:00,66.41,66.41,66.22,66.3,35918.0,66.0646,66.0646,65.8756,65.9551,35918.0
2025-03-27 10:10:00,66.31,66.37,65.84,66.0,29632.0,65.9651,66.0248,65.4975,65.6567,29632.0
2025-03-27 10:15:00,66.02,66.21,65.96,66.21,32238.0,65.6766,65.8656,65.6169,65.8656,32238.0
2025-03-27 10:20:00,66.2,66.31,66.1,66.2,18840.0,65.8557,65.9651,65.7562,65.8557,18840.0
2025-03-27 10:25:00,66.22,66.35,66.17,66.2,13356.0,65.8756,66.0049,65.8258,65.8557,13356.0
2025-03-27 10:30:00,66.2,66.23,66.08,66.19,20363.0,65.8557,65.8855,65.7363,65.8457,20363.0
2025-03-27 10:35:00,66.12,66.32,66.1,66.32,17689.0,65.7761,65.975,65.7562,65.975,17689.0
2025-03-27 10:40:00,66.31,66.49,66.28,66.42,27638.0,65.9651,66.1442,65.9353,66.0745,27638.0
2025-03-27 10:45:00,66.42,66.55,66.41,66.48,12759.0,66.0745,66.2038,66.0646,66.1342,12759.0
2025-03-27 10:50:00,66.48,66.55,66.45,66.48,17718.0,66.1342,66.2038,66.1044,66.1342,17718.0
2025-03-27 10:55:00,66.44,66.51,66.4,66.48,15788.0,66.0944,66.1641,66.0546,66.1342,15788.0
2025-03-27 11:00:00,66.48,66.52,66.4,66.44,15639.0,66.1342,66.174,66.0546,66.0944,15639.0
2025-03-27 11:05:00,66.46,66.49,66.41,66.49,5596.0,66.1143,66.1442,66.0646,66.1442,5596.0
2025-03-27 11:10:00,66.45,66.59,66.42,66.59,21765.0,66.1044,66.2436,66.0745,66.2436,21765.0
2025-03-27 11:15:00,66.59,66.74,66.53,66.73,23312.0,66.2436,66.3929,66.184,66.3829,23312.0
2025-03-27 11:20:00,66.7,66.71,66.55,66.56,8359.0,66.3531,66.363,66.2038,66.2138,8359.0
2025-03-27 11:25:00,66.56,66.6,66.47,66.56,16005.0,66.2138,66.2536,66.1243,66.2138,16005.0
2025-03-27 11:30:00,66.53,66.59,66.45,66.47,5009.0,66.184,66.2436,66.1044,66.1243,5009.0
2025-03-27 11:35:00,66.48,66.61,66.47,66.59,25621.0,66.1342,66.2635,66.1243,66.2436,25621.0
2025-03-27 11:40:00,66.57,66.65,66.53,66.65,23339.0,66.2237,66.3033,66.184,66.3033,23339.0
2025-03-27 11:45:00,66.65,66.83,66.65,66.81,41778.0,66.3033,66.4824,66.3033,66.4625,41778.0
2025-03-27 11:50:00,66.79,66.83,66.62,66.64,17473.0,66.4426,66.4824,66.2735,66.2934,17473.0
2025-03-27 11:55:00,66.64,66.64,66.47,66.48,8942.0,66.2934,66.2934,66.1243,66.1342,8942.0
2025-03-27 12:00:00,66.5,66.6,66.5,66.51,20983.0,66.1541,66.2536,66.1541,66.1641,20983.0
2025-03-27 12:05:00,66.53,66.63,66.53,66.6,8312.0,66.184,66.2834,66.184,66.2536,8312.0
2025-03-27 12:10:00,66.57,66.58,66.5,66.54,4658.0,66.2237,66.2337,66.1541,66.1939,4658.0
2025-03-27 12:15:00,66.52,66.66,66.51,66.55,15400.0,66.174,66.3133,66.1641,66.2038,15400.0
2025-03-27 12:20:00,66.58,66.75,66.55,66.73,35837.0,66.2337,66.4028,66.2038,66.3829,35837.0
2025-03-27 12:25:00,66.7,66.74,66.68,66.72,9265.0,66.3531,66.3929,66.3332,66.373,9265.0
2025-03-27 12:30:00,66.7,66.7,66.49,66.49,22634.0,66.3531,66.3531,66.1442,66.1442,22634.0
2025-03-27 12:35:00,66.46,66.48,66.42,66.46,7762.0,66.1143,66.1342,66.0745,66.1143,7762.0
2025-03-27 12:40:00,66.47,66.47,66.36,66.37,11299.0,66.1243,66.1243,66.0148,66.0248,11299.0
2025-03-27 12:45:00,66.37,66.43,66.34,66.36,13738.0,66.0248,66.0845,65.9949,66.0148,13738.0
2025-03-27 12:50:00,66.39,66.45,66.35,66.4,23349.0,66.0447,66.1044,66.0049,66.0546,23349.0
2025-03-27 12:55:00,66.41,66.43,66.35,66.37,81030.0,66.0646,66.0845,66.0049,66.0248,81030.0
2025-03-27 13:00:00,66.37,66.41,66.36,66.37,11559.0,66.0248,66.0646,66.0148,66.0248,11559.0
2025-03-27 13:05:00,66.39,66.43,66.39,66.42,11353.0,66.0447,66.0845,66.0447,66.0745,11353.0
2025-03-27 13:10:00,66.42,66.56,66.39,66.53,21230.0,66.0745,66.2138,66.0447,66.184,21230.0
2025-03-27 13:15:00,66.53,66.61,66.52,66.58,8102.0,66.184,66.2635,66.174,66.2337,8102.0
2025-03-27 13:20:00,66.58,66.92,66.58,66.92,63236.0,66.2337,66.5719,66.2337,66.5719,63236.0
2025-03-27 13:25:00,66.87,66.93,66.84,66.88,9945.0,66.5222,66.5819,66.4923,66.5321,9945.0
2025-03-27 13:30:00,66.89,66.93,66.76,66.86,11504.0,66.5421,66.5819,66.4128,66.5122,11504.0
2025-03-27 13:35:00,66.81,66.89,66.74,66.89,12079.0,66.4625,66.5421,66.3929,66.5421,12079.0
2025-03-27 13:40:00,66.87,66.87,66.77,66.77,7581.0,66.5222,66.5222,66.4227,66.4227,7581.0
2025-03-27 13:45:00,66.81,66.81,66.69,66.72,22690.0,66.4625,66.4625,66.3431,66.373,22690.0
2025-03-27 13:50:00,66.77,66.85,66.73,66.77,18393.0,66.4227,66.5023,66.3829,66.4227,18393.0
2025-03-27 13:55:00,66.75,66.79,66.71,66.71,7774.0,66.4028,66.4426,66.363,66.363,7774.0
2025-03-27 14:00:00,66.75,66.9,66.69,66.87,24512.0,66.4028,66.552,66.3431,66.5222,24512.0
2025-03-27 14:05:00,66.88,67.23,66.87,67.19,42278.0,66.5321,66.8803,66.5222,66.8405,42278.0
2025-03-27 14:10:00,67.16,67.28,67.13,67.25,9140.0,66.8107,66.9301,66.7808,66.9002,9140.0
2025-03-27 14:15:00,67.23,67.31,67.07,67.07,15927.0,66.8803,66.9599,66.7211,66.7211,15927.0
2025-03-27 14:20:00,67.09,67.12,67.0,67.0,34246.0,66.741,66.7709,66.6515,66.6515,34246.0
2025-03-27 14:25:00,66.99,67.0,66.88,66.89,11524.0,66.6416,66.6515,66.5321,66.5421,11524.0
2025-03-27 14:30:00,66.92,66.92,66.83,66.85,12805.0,66.5719,66.5719,66.4824,66.5023,12805.0
2025-03-27 14:35:00,66.82,66.93,66.79,66.92,29204.0,66.4724,66.5819,66.4426,66.5719,29204.0
2025-03-27 14:40:00,66.9,67.0,66.9,66.95,19106.0,66.552,66.6515,66.552,66.6018,19106.0
2025-03-27 14:45:00,66.96,67.06,66.93,66.98,26370.0,66.6117,66.7112,66.5819,66.6316,26370.0
2025-03-27 14:50:00,66.98,67.09,66.95,67.0,21549.0,66.6316,66.741,66.6018,66.6515,21549.0
2025-03-27 14:55:00,67.02,67.08,66.97,66.99,25134.0,66.6714,66.7311,66.6217,66.6416,25134.0
2025-03-27 15:00:00,67.02,67.13,66.97,67.13,14808.0,66.6714,66.7808,66.6217,66.7808,14808.0
2025-03-27 15:05:00,67.13,67.24,67.08,67.23,20054.0,66.7808,66.8903,66.7311,66.8803,20054.0
2025-03-27 15:10:00,67.21,67.26,67.19,67.26,13494.0,66.8604,66.9102,66.8405,66.9102,13494.0
2025-03-27 15:15:00,67.27,67.33,67.11,67.12,22982.0,66.9201,66.9798,66.7609,66.7709,22982.0
2025-03-27 15:20:00,67.14,67.16,67.08,67.08,12242.0,66.7908,66.8107,66.7311,66.7311,12242.0
2025-03-27 15:25:00,67.09,67.1,66.99,66.99,16782.0,66.741,66.751,66.6416,66.6416,16782.0
2025-03-27 15:30:00,67.01,67.14,66.95,67.11,33179.0,66.6615,66.7908,66.6018,66.7609,33179.0
2025-03-27 15:35:00,67.12,67.12,66.95,66.98,74354.0,66.7709,66.7709,66.6018,66.6316,74354.0
2025-03-27 15:40:00,67.0,67.01,66.92,66.94,45036.0,66.6515,66.6615,66.5719,66.5918,45036.0
2025-03-27 15:45:00,66.94,67.23,66.9,67.22,103107.0,66.5918,66.8803,66.552,66.8704,103107.0
2025-03-27 15:50:00,67.17,67.3,66.97,67.11,72509.0,66.8206,66.9499,66.6217,66.7609,72509.0
2025-03-27 15:55:00,67.13,67.18,66.89,66.94,199747.0,66.7808,66.8306,66.5421,66.5918,199747.0
2025-03-28 09:30:00,66.25,66.78,66.21,66.3,51565.0,65.9054,66.4327,65.8656,65.9551,51565.0
2025-03-28 09:35:00,66.29,66.56,66.15,66.15,11429.0,65.9452,66.2138,65.8059,65.8059,11429.0
2025-03-28 09:40:00,66.15,66.32,66.05,66.11,5322.0,65.8059,65.975,65.7064,65.7661,5322.0
2025-03-28 09:45:00,66.14,66.18,65.95,66.08,16117.0,65.796,65.8358,65.607,65.7363,16117.0
2025-03-28 09:50:00,66.02,66.22,66.02,66.17,8595.0,65.6766,65.8756,65.6766,65.8258,8595.0
2025-03-28 09:55:00,66.25,66.25,65.98,66.06,10753.0,65.9054,65.9054,65.6368,65.7164,10753.0
2025-03-28 10:00:00,65.9,66.22,65.9,66.15,10615.0,65.5572,65.8756,65.5572,65.8059,10615.0
2025-03-28 10:05:00,66.15,66.33,66.09,66.33,18738.0,65.8059,65.985,65.7462,65.985,18738.0
2025-03-28 10:10:00,66.31,66.31,65.86,65.92,14019.0,65.9651,65.9651,65.5174,65.5771,14019.0
2025-03-28 10:15:00,65.92,66.05,65.69,65.69,15965.0,65.5771,65.7064,65.3483,65.3483,15965.0
2025-03-28 10:20:00,65.77,65.86,65.69,65.86,14964.0,65.4279,65.5174,65.3483,65.5174,14964.0
2025-03-28 10:25:00,65.86,65.89,65.73,65.86,12767.0,65.5174,65.5473,65.3881,65.5174,12767.0
2025-03-28 10:30:00,65.83,65.88,65.68,65.81,14811.0,65.4876,65.5373,65.3384,65.4677,14811.0
2025-03-28 10:35:00,65.78,65.79,65.61,65.72,5606.0,65.4379,65.4478,65.2687,65.3782,5606.0
2025-03-28 10:40:00,65.7,65.7,65.54,65.56,16552.0,65.3583,65.3583,65.1991,65.219,16552.0
2025-03-28 10:45:00,65.57,65.57,65.22,65.35,18457.0,65.2289,65.2289,64.8808,65.0101,18457.0
2025-03-28 10:50:00,65.36,65.47,65.29,65.47,13280.0,65.02,65.1295,64.9504,65.1295,13280.0
2025-03-28 10:55:00,65.48,65.58,65.4,65.54,14540.0,65.1394,65.2389,65.0598,65.1991,14540.0
2025-03-28 11:00:00,65.53,65.64,65.45,65.6,14180.0,65.1892,65.2986,65.1096,65.2588,14180.0
2025-03-28 11:05:00,65.59,65.67,65.58,65.62,7695.0,65.2488,65.3284,65.2389,65.2787,7695.0
2025-03-28 11:10:00,65.62,65.76,65.58,65.66,13713.0,65.2787,65.418,65.2389,65.3185,13713.0
2025-03-28 11:15:00,65.63,65.65,65.54,65.54,8344.0,65.2886,65.3085,65.1991,65.1991,8344.0
2025-03-28 11:20:00,65.57,65.6,65.52,65.56,7085.0,65.2289,65.2588,65.1792,65.219,7085.0
2025-03-28 11:25:00,65.56,65.57,65.42,65.46,11429.0,65.219,65.2289,65.0797,65.1195,11429.0
2025-03-28 11:30:00,65.48,65.58,65.43,65.56,10197.0,65.1394,65.2389,65.0897,65.219,10197.0
2025-03-28 11:35:00,65.6,65.63,65.56,65.59,11226.0,65.2588,65.2886,65.219,65.2488,11226.0
2025-03-28 11:40:00,65.59,65.59,65.5,65.52,4918.0,65.2488,65.2488,65.1593,65.1792,4918.0
2025-03-28 11:45:00,65.52,65.56,65.47,65.55,3194.0,65.1792,65.219,65.1295,65.2091,3194.0
2025-03-28 11:50:00,65.55,65.55,65.45,65.48,2348.0,65.2091,65.2091,65.1096,65.1394,2348.0
2025-03-28 11:55:00,65.48,65.51,65.45,65.47,3134.0,65.1394,65.1693,65.1096,65.1295,3134.0
2025-03-28 12:00:00,65.47,65.52,65.43,65.52,4943.0,65.1295,65.1792,65.0897,65.1792,4943.0
2025-03-28 12:05:00,65.49,65.54,65.45,65.45,4927.0,65.1494,65.1991,65.1096,65.1096,4927.0
2025-03-28 12:10:00,65.46,65.49,65.4,65.42,6842.0,65.1195,65.1494,65.0598,65.0797,6842.0
2025-03-28 12:15:00,65.42,65.43,65.35,65.42,4476.0,65.0797,65.0897,65.0101,65.0797,4476.0
2025-03-28 12:20:00,65.41,65.43,65.34,65.41,9136.0,65.0698,65.0897,65.0001,65.0698,9136.0
2025-03-28 12:25:00,65.41,65.51,65.39,65.44,15076.0,65.0698,65.1693,65.0499,65.0996,15076.0
2025-03-28 12:30:00,65.49,65.52,65.42,65.52,6908.0,65.1494,65.1792,65.0797,65.1792,6908.0
2025-03-28 12:35:00,65.48,65.64,65.46,65.64,7281.0,65.1394,65.2986,65.1195,65.2986,7281.0
2025-03-28 12:40:00,65.64,65.66,65.54,65.54,11098.0,65.2986,65.3185,65.1991,65.1991,11098.0
2025-03-28 12:45:00,65.56,65.57,65.49,65.51,4108.0,65.219,65.2289,65.1494,65.1693,4108.0
2025-03-28 12:50:00,65.52,65.55,65.51,65.52,2165.0,65.1792,65.2091,65.1693,65.1792,2165.0
2025-03-28 12:55:00,65.52,65.54,65.48,65.52,6807.0,65.1792,65.1991,65.1394,65.1792,6807.0
2025-03-28 13:00:00,65.52,65.52,65.39,65.47,32437.0,65.1792,65.1792,65.0499,65.1295,32437.0
2025-03-28 13:05:00,65.49,65.5,65.45,65.47,3817.0,65.1494,65.1593,65.1096,65.1295,3817.0
2025-03-28 13:10:00,65.5,65.51,65.45,65.48,5440.0,65.1593,65.1693,65.1096,65.1394,5440.0
2025-03-28 13:15:00,65.45,65.47,65.31,65.32,32609.0,65.1096,65.1295,64.9703,64.9802,32609.0
2025-03-28 13:20:00,65.32,65.37,65.31,65.34,9597.0,64.9802,65.03,64.9703,65.0001,9597.0
2025-03-28 13:25:00,65.37,65.38,65.26,65.34,10944.0,65.03,65.0399,64.9206,65.0001,10944.0
2025-03-28 13:30:00,65.32,65.38,65.29,65.31,8944.0,64.9802,65.0399,64.9504,64.9703,8944.0
2025-03-28 13:35:00,65.26,65.38,65.22,65.34,36660.0,64.9206,65.0399,64.8808,65.0001,36660.0
2025-03-28 13:40:00,65.34,65.53,65.34,65.46,5501.0,65.0001,65.1892,65.0001,65.1195,5501.0
2025-03-28 13:45:00,65.45,65.54,65.44,65.5,8673.0,65.1096,65.1991,65.0996,65.1593,8673.0
2025-03-28 13:50:00,65.47,65.49,65.4,65.42,8756.0,65.1295,65.1494,65.0598,65.0797,8756.0
2025-03-28 13:55:00,65.43,65.54,65.43,65.54,5209.0,65.0897,65.1991,65.0897,65.1991,5209.0
2025-03-28 14:00:00,65.54,65.64,65.52,65.64,23542.0,65.1991,65.2986,65.1792,65.2986,23542.0
2025-03-28 14:05:00,65.62,65.74,65.58,65.72,14079.0,65.2787,65.3981,65.2389,65.3782,14079.0
2025-03-28 14:10:00,65.72,65.8,65.45,65.47,19148.0,65.3782,65.4578,65.1096,65.1295,19148.0
2025-03-28 14:15:00,65.47,65.59,65.45,65.59,11803.0,65.1295,65.2488,65.1096,65.2488,11803.0
2025-03-28 14:20:00,65.56,65.58,65.48,65.48,5187.0,65.219,65.2389,65.1394,65.1394,5187.0
2025-03-28 14:25:00,65.46,65.52,65.41,65.45,5683.0,65.1195,65.1792,65.0698,65.1096,5683.0
2025-03-28 14:30:00,65.45,65.55,65.44,65.48,9994.0,65.1096,65.2091,65.0996,65.1394,9994.0
2025-03-28 14:35:00,65.5,65.52,65.45,65.51,6703.0,65.1593,65.1792,65.1096,65.1693,6703.0
2025-03-28 14:40:00,65.52,65.54,65.44,65.44,12273.0,65.1792,65.1991,65.0996,65.0996,12273.0
2025-03-28 14:45:00,65.44,65.5,65.43,65.48,4899.0,65.0996,65.1593,65.0897,65.1394,4899.0
2025-03-28 14:50:00,65.48,65.53,65.48,65.48,5135.0,65.1394,65.1892,65.1394,65.1394,5135.0
2025-03-28 14:55:00,65.5,65.58,65.47,65.55,10197.0,65.1593,65.2389,65.1295,65.2091,10197.0
2025-03-28 15:00:00,65.55,65.56,65.47,65.48,5422.0,65.2091,65.219,65.1295,65.1394,5422.0
2025-03-28 15:05:00,65.47,65.62,65.47,65.59,11702.0,65.1295,65.2787,65.1295,65.2488,11702.0
2025-03-28 15:10:00,65.59,65.69,65.58,65.65,6486.0,65.2488,65.3483,65.2389,65.3085,6486.0
2025-03-28 15:15:00,65.65,65.67,65.62,65.63,6603.0,65.3085,65.3284,65.2787,65.2886,6603.0
2025-03-28 15:20:00,65.63,65.65,65.5,65.5,10968.0,65.2886,65.3085,65.1593,65.1593,10968.0
2025-03-28 15:25:00,65.5,65.51,65.42,65.45,18243.0,65.1593,65.1693,65.0797,65.1096,18243.0
2025-03-28 15:30:00,65.47,65.6,65.44,65.49,20668.0,65.1295,65.2588,65.0996,65.1494,20668.0
2025-03-28 15:35:00,65.51,65.52,65.37,65.44,13002.0,65.1693,65.1792,65.03,65.0996,13002.0
2025-03-28 15:40:00,65.41,65.43,65.31,65.34,20811.0,65.0698,65.0897,64.9703,65.0001,20811.0
2025-03-28 15:45:00,65.34,65.54,65.31,65.53,37363.0,65.0001,65.1991,64.9703,65.1892,37363.0
2025-03-28 15:50:00,65.57,65.61,65.37,65.61,50083.0,65.2289,65.2687,65.03,65.2687,50083.0
2025-03-28 15:55:00,65.59,65.6,65.4,65.42,108556.0,65.2488,65.2588,65.0598,65.0797,108556.0
2025-03-31 09:30:00,64.59,64.8,64.24,64.58,97850.0,64.254,64.463,63.9059,64.2441,97850.0
2025-03-31 09:35:00,64.58,64.99,64.51,64.87,16888.0,64.2441,64.652,64.1745,64.5326,16888.0
2025-03-31 09:40:00,64.87,64.98,64.44,64.69,19084.0,64.5326,64.642,64.1048,64.3535,19084.0
2025-03-31 09:45:00,64.57,64.68,64.45,64.48,25141.0,64.2341,64.3436,64.1148,64.1446,25141.0
2025-03-31 09:50:00,64.41,64.95,64.4,64.95,23613.0,64.075,64.6122,64.065,64.6122,23613.0
2025-03-31 09:55:00,64.92,65.14,64.89,64.94,8413.0,64.5823,64.8012,64.5525,64.6022,8413.0
2025-03-31 10:00:00,64.93,65.28,64.93,65.28,10528.0,64.5923,64.9405,64.5923,64.9405,10528.0
2025-03-31 10:05:00,65.27,65.38,65.08,65.12,24018.0,64.9305,65.0399,64.7415,64.7813,24018.0
2025-03-31 10:10:00,65.06,65.17,65.01,65.14,30793.0,64.7216,64.831,64.6719,64.8012,30793.0
2025-03-31 10:15:00,65.13,65.18,64.82,64.87,12504.0,64.7912,64.841,64.4828,64.5326,12504.0
2025-03-31 10:20:00,64.93,64.97,64.85,64.95,7554.0,64.5923,64.6321,64.5127,64.6122,7554.0
2025-03-31 10:25:00,64.87,65.14,64.86,65.13,16811.0,64.5326,64.8012,64.5226,64.7912,16811.0
2025-03-31 10:30:00,65.13,65.63,65.09,65.61,27086.0,64.7912,65.2886,64.7514,65.2687,27086.0
2025-03-31 10:35:00,65.59,65.87,65.58,65.84,9107.0,65.2488,65.5274,65.2389,65.4975,9107.0
2025-03-31 10:40:00,65.78,65.89,65.69,65.88,19789.0,65.4379,65.5473,65.3483,65.5373,19789.0
2025-03-31 10:45:00,65.83,66.02,65.67,65.67,8779.0,65.4876,65.6766,65.3284,65.3284,8779.0
2025-03-31 10:50:00,65.68,65.72,65.51,65.53,16001.0,65.3384,65.3782,65.1693,65.1892,16001.0
2025-03-31 10:55:00,65.52,65.58,65.32,65.42,21498.0,65.1792,65.2389,64.9802,65.0797,21498.0
2025-03-31 11:00:00,65.46,65.49,65.32,65.45,23163.0,65.1195,65.1494,64.9802,65.1096,23163.0
2025-03-31 11:05:00,65.4,65.45,65.19,65.28,35601.0,65.0598,65.1096,64.8509,64.9405,35601.0
2025-03-31 11:10:00,65.28,65.4,65.28,65.37,19140.0,64.9405,65.0598,64.9405,65.03,19140.0
2025-03-31 11:15:00,65.34,65.45,65.31,65.31,8932.0,65.0001,65.1096,64.9703,64.9703,8932.0
2025-03-31 11:20:00,65.3,65.53,65.24,65.43,48872.0,64.9604,65.1892,64.9007,65.0897,48872.0
2025-03-31 11:25:00,65.41,65.42,65.33,65.38,13934.0,65.0698,65.0797,64.9902,65.0399,13934.0
2025-03-31 11:30:00,65.36,65.63,65.35,65.5,8387.0,65.02,65.2886,65.0101,65.1593,8387.0
2025-03-31 11:35:00,65.5,65.62,65.45,65.59,14662.0,65.1593,65.2787,65.1096,65.2488,14662.0
2025-03-31 11:40:00,65.53,65.65,65.53,65.59,7578.0,65.1892,65.3085,65.1892,65.2488,7578.0
2025-03-31 11:45:00,65.59,65.6,65.52,65.56,11712.0,65.2488,65.2588,65.1792,65.219,11712.0
2025-03-31 11:50:00,65.54,65.59,65.53,65.58,6693.0,65.1991,65.2488,65.1892,65.2389,6693.0
2025-03-31 11:55:00,65.58,65.59,65.46,65.52,23002.0,65.2389,65.2488,65.1195,65.1792,23002.0
2025-03-31 12:00:00,65.54,65.64,65.52,65.59,3977.0,65.1991,65.2986,65.1792,65.2488,3977.0
2025-03-31 12:05:00,65.58,65.59,65.34,65.38,5449.0,65.2389,65.2488,65.0001,65.0399,5449.0
2025-03-31 12:10:00,65.37,65.44,65.35,65.42,6313.0,65.03,65.0996,65.0101,65.0797,6313.0
2025-03-31 12:15:00,65.41,65.5,65.34,65.43,16366.0,65.0698,65.1593,65.0001,65.0897,16366.0
2025-03-31 12:20:00,65.44,65.53,65.38,65.38,37941.0,65.0996,65.1892,65.0399,65.0399,37941.0
2025-03-31 12:25:00,65.41,65.45,65.32,65.44,5793.0,65.0698,65.1096,64.9802,65.0996,5793.0
2025-03-31 12:30:00,65.47,65.58,65.43,65.57,1478.0,65.1295,65.2389,65.0897,65.2289,1478.0
2025-03-31 12:35:00,65.54,65.6,65.52,65.55,7554.0,65.1991,65.2588,65.1792,65.2091,7554.0
2025-03-31 12:40:00,65.55,65.69,65.52,65.61,5785.0,65.2091,65.3483,65.1792,65.2687,5785.0
2025-03-31 12:45:00,65.62,65.7,65.61,65.66,3139.0,65.2787,65.3583,65.2687,65.3185,3139.0
2025-03-31 12:50:00,65.66,65.79,65.61,65.71,12698.0,65.3185,65.4478,65.2687,65.3682,12698.0
2025-03-31 12:55:00,65.72,65.73,65.58,65.65,26039.0,65.3782,65.3881,65.2389,65.3085,26039.0
2025-03-31 13:00:00,65.61,65.66,65.6,65.66,2335.0,65.2687,65.3185,65.2588,65.3185,2335.0
2025-03-31 13:05:00,65.66,65.73,65.65,65.69,14284.0,65.3185,65.3881,65.3085,65.3483,14284.0
2025-03-31 13:10:00,65.69,65.9,65.68,65.77,28052.0,65.3483,65.5572,65.3384,65.4279,28052.0
2025-03-31 13:15:00,65.81,65.81,65.6,65.6,15023.0,65.4677,65.4677,65.2588,65.2588,15023.0
2025-03-31 13:20:00,65.59,65.62,65.46,65.52,5993.0,65.2488,65.2787,65.1195,65.1792,5993.0
2025-03-31 13:25:00,65.53,65.6,65.5,65.6,2531.0,65.1892,65.2588,65.1593,65.2588,2531.0
2025-03-31 13:30:00,65.63,65.65,65.56,65.57,24278.0,65.2886,65.3085,65.219,65.2289,24278.0
2025-03-31 13:35:00,65.58,65.72,65.58,65.71,31565.0,65.2389,65.3782,65.2389,65.3682,31565.0
2025-03-31 13:40:00,65.69,65.74,65.62,65.65,17503.0,65.3483,65.3981,65.2787,65.3085,17503.0
2025-03-31 13:45:00,65.67,65.73,65.55,65.55,49538.0,65.3284,65.3881,65.2091,65.2091,49538.0
2025-03-31 13:50:00,65.53,65.76,65.53,65.76,11283.0,65.1892,65.418,65.1892,65.418,11283.0
2025-03-31 13:55:00,65.76,65.76,65.62,65.66,4793.0,65.418,65.418,65.2787,65.3185,4793.0
2025-03-31 14:00:00,65.66,65.79,65.62,65.71,19278.0,65.3185,65.4478,65.2787,65.3682,19278.0
2025-03-31 14:05:00,65.72,66.06,65.69,66.05,11027.0,65.3782,65.7164,65.3483,65.7064,11027.0
2025-03-31 14:10:00,66.06,66.16,66.03,66.03,13397.0,65.7164,65.8159,65.6866,65.6866,13397.0
2025-03-31 14:15:00,66.0,66.08,65.96,66.07,13667.0,65.6567,65.7363,65.6169,65.7263,13667.0
2025-03-31 14:20:00,66.08,66.08,66.0,66.02,9942.0,65.7363,65.7363,65.6567,65.6766,9942.0
2025-03-31 14:25:00,66.0,66.02,65.92,65.96,17369.0,65.6567,65.6766,65.5771,65.6169,17369.0
2025-03-31 14:30:00,65.97,66.02,65.93,66.01,8067.0,65.6269,65.6766,65.5871,65.6667,8067.0
2025-03-31 14:35:00,66.01,66.08,65.98,66.04,9845.0,65.6667,65.7363,65.6368,65.6965,9845.0
2025-03-31 14:40:00,66.1,66.12,65.99,66.02,11278.0,65.7562,65.7761,65.6468,65.6766,11278.0
2025-03-31 14:45:00,66.03,66.06,65.97,66.06,8771.0,65.6866,65.7164,65.6269,65.7164,8771.0
2025-03-31 14:50:00,66.04,66.15,66.04,66.12,9434.0,65.6965,65.8059,65.6965,65.7761,9434.0
2025-03-31 14:55:00,66.13,66.25,66.11,66.13,11199.0,65.786,65.9054,65.7661,65.786,11199.0
2025-03-31 15:00:00,66.16,66.34,66.16,66.32,6748.0,65.8159,65.9949,65.8159,65.975,6748.0
2025-03-31 15:05:00,66.33,66.38,66.27,66.28,14360.0,65.985,66.0347,65.9253,65.9353,14360.0
2025-03-31 15:10:00,66.28,66.31,66.2,66.24,13873.0,65.9353,65.9651,65.8557,65.8955,13873.0
2025-03-31 15:15:00,66.23,66.31,66.23,66.27,10979.0,65.8855,65.9651,65.8855,65.9253,10979.0
2025-03-31 15:20:00,66.29,66.48,66.29,66.33,23376.0,65.9452,66.1342,65.9452,65.985,23376.0
2025-03-31 15:25:00,66.34,66.34,66.09,66.14,27479.0,65.9949,65.9949,65.7462,65.796,27479.0
2025-03-31 15:30:00,66.12,66.4,66.12,66.36,28665.0,65.7761,66.0546,65.7761,66.0148,28665.0
2025-03-31 15:35:00,66.36,66.36,66.21,66.24,19273.0,66.0148,66.0148,65.8656,65.8955,19273.0
2025-03-31 15:40:00,66.25,66.52,66.25,66.39,25413.0,65.9054,66.174,65.9054,66.0447,25413.0
2025-03-31 15:45:00,66.37,66.39,66.25,66.32,29573.0,66.0248,66.0447,65.9054,65.975,29573.0
2025-03-31 15:50:00,66.34,66.39,66.05,66.25,70157.0,65.9949,66.0447,65.7064,65.9054,70157.0
2025-03-31 15:55:00,66.22,66.22,65.95,66.02,227779.0,65.8756,65.8756,65.607,65.6766,227779.0
2025-04-01 09:30:00,67.1,67.66,66.61,67.42,98741.0,66.751,67.3081,66.2635,67.0693,98741.0
2025-04-01 09:35:00,67.51,67.95,67.24,67.51,31119.0,67.1589,67.5966,66.8903,67.1589,31119.0
2025-04-01 09:40:00,67.7,67.71,67.26,67.5,18464.0,67.3479,67.3578,66.9102,67.1489,18464.0
2025-04-01 09:45:00,67.45,67.55,67.33,67.55,23864.0,67.0992,67.1986,66.9798,67.1986,23864.0
2025-04-01 09:50:00,67.54,67.74,67.47,67.54,8797.0,67.1887,67.3877,67.1191,67.1887,8797.0
2025-04-01 09:55:00,67.53,67.54,67.12,67.31,16365.0,67.1788,67.1887,66.7709,66.9599,16365.0
2025-04-01 10:00:00,67.1,67.45,67.09,67.33,29975.0,66.751,67.0992,66.741,66.9798,29975.0
2025-04-01 10:05:00,67.32,67.32,66.91,66.95,19503.0,66.9698,66.9698,66.562,66.6018,19503.0
2025-04-01 10:10:00,66.96,67.02,66.76,66.77,24127.0,66.6117,66.6714,66.4128,66.4227,24127.0
2025-04-01 10:15:00,66.82,66.84,66.65,66.7,15735.0,66.4724,66.4923,66.3033,66.3531,15735.0
2025-04-01 10:20:00,66.72,66.73,66.4,66.55,11697.0,66.373,66.3829,66.0546,66.2038,11697.0
2025-04-01 10:25:00,66.56,66.67,66.37,66.37,7366.0,66.2138,66.3232,66.0248,66.0248,7366.0
2025-04-01 10:30:00,66.38,66.6,66.35,66.59,9235.0,66.0347,66.2536,66.0049,66.2436,9235.0
2025-04-01 10:35:00,66.6,66.71,66.56,66.64,12577.0,66.2536,66.363,66.2138,66.2934,12577.0
2025-04-01 10:40:00,66.64,66.75,66.62,66.62,9736.0,66.2934,66.4028,66.2735,66.2735,9736.0
2025-04-01 10:45:00,66.67,66.67,66.35,66.38,15830.0,66.3232,66.3232,66.0049,66.0347,15830.0
2025-04-01 10:50:00,66.41,66.62,66.38,66.62,29744.0,66.0646,66.2735,66.0347,66.2735,29744.0
2025-04-01 10:55:00,66.62,66.77,66.53,66.77,16173.0,66.2735,66.4227,66.184,66.4227,16173.0
2025-04-01 11:00:00,66.77,66.79,66.64,66.79,11059.0,66.4227,66.4426,66.2934,66.4426,11059.0
2025-04-01 11:05:00,66.8,66.97,66.79,66.97,12201.0,66.4525,66.6217,66.4426,66.6217,12201.0
2025-04-01 11:10:00,67.01,67.17,67.0,67.15,5097.0,66.6615,66.8206,66.6515,66.8007,5097.0
2025-04-01 11:15:00,67.17,67.22,67.14,67.22,7662.0,66.8206,66.8704,66.7908,66.8704,7662.0
2025-04-01 11:20:00,67.21,67.21,67.07,67.19,6545.0,66.8604,66.8604,66.7211,66.8405,6545.0
2025-04-01 11:25:00,67.17,67.46,67.16,67.33,24257.0,66.8206,67.1091,66.8107,66.9798,24257.0
2025-04-01 11:30:00,67.29,67.54,67.26,67.5,63388.0,66.94,67.1887,66.9102,67.1489,63388.0
2025-04-01 11:35:00,67.52,67.52,67.31,67.49,27803.0,67.1688,67.1688,66.9599,67.139,27803.0
2025-04-01 11:40:00,67.49,67.67,67.39,67.63,12905.0,67.139,67.318,67.0395,67.2782,12905.0
2025-04-01 11:45:00,67.64,67.69,67.62,67.65,15651.0,67.2882,67.3379,67.2683,67.2981,15651.0
2025-04-01 11:50:00,67.65,67.65,67.49,67.54,18276.0,67.2981,67.2981,67.139,67.1887,18276.0
2025-04-01 11:55:00,67.54,67.66,67.51,67.53,7723.0,67.1887,67.3081,67.1589,67.1788,7723.0
2025-04-01 12:00:00,67.53,67.55,67.45,67.54,7214.0,67.1788,67.1986,67.0992,67.1887,7214.0
2025-04-01 12:05:00,67.56,67.61,67.54,67.54,3887.0,67.2086,67.2583,67.1887,67.1887,3887.0
2025-04-01 12:10:00,67.55,67.56,67.51,67.56,6296.0,67.1986,67.2086,67.1589,67.2086,6296.0
2025-04-01 12:15:00,67.58,67.62,67.58,67.6,3754.0,67.2285,67.2683,67.2285,67.2484,3754.0
2025-04-01 12:20:00,67.6,67.68,67.55,67.57,12200.0,67.2484,67.328,67.1986,67.2185,12200.0
2025-04-01 12:25:00,67.6,67.65,67.41,67.42,6739.0,67.2484,67.2981,67.0594,67.0693,6739.0
2025-04-01 12:30:00,67.44,67.44,67.32,67.34,6895.0,67.0892,67.0892,66.9698,66.9897,6895.0
2025-04-01 12:35:00,67.31,67.35,67.17,67.2,7294.0,66.9599,66.9997,66.8206,66.8505,7294.0
2025-04-01 12:40:00,67.2,67.21,67.04,67.05,7907.0,66.8505,66.8604,66.6913,66.7012,7907.0
2025-04-01 12:45:00,67.03,67.08,67.02,67.06,2933.0,66.6814,66.7311,66.6714,66.7112,2933.0
2025-04-01 12:50:00,67.06,67.22,67.06,67.18,10514.0,66.7112,66.8704,66.7112,66.8306,10514.0
2025-04-01 12:55:00,67.15,67.24,67.15,67.16,5389.0,66.8007,66.8903,66.8007,66.8107,5389.0
2025-04-01 13:00:00,67.16,67.23,67.16,67.19,5130.0,66.8107,66.8803,66.8107,66.8405,5130.0
2025-04-01 13:05:00,67.19,67.22,67.18,67.2,3778.0,66.8405,66.8704,66.8306,66.8505,3778.0
2025-04-01 13:10:00,67.2,67.24,67.14,67.17,12851.0,66.8505,66.8903,66.7908,66.8206,12851.0
2025-04-01 13:15:00,67.18,67.27,67.14,67.14,11012.0,66.8306,66.9201,66.7908,66.7908,11012.0
2025-04-01 13:20:00,67.15,67.16,66.93,66.93,22837.0,66.8007,66.8107,66.5819,66.5819,22837.0
2025-04-01 13:25:00,66.92,66.92,66.72,66.75,6077.0,66.5719,66.5719,66.373,66.4028,6077.0
2025-04-01 13:30:00,66.73,66.87,66.73,66.76,8744.0,66.3829,66.5222,66.3829,66.4128,8744.0
2025-04-01 13:35:00,66.73,66.76,66.62,66.76,6390.0,66.3829,66.4128,66.2735,66.4128,6390.0
2025-04-01 13:40:00,66.76,66.85,66.76,66.77,4381.0,66.4128,66.5023,66.4128,66.4227,4381.0
2025-04-01 13:45:00,66.78,66.9,66.78,66.89,14158.0,66.4327,66.552,66.4327,66.5421,14158.0
2025-04-01 13:50:00,66.89,66.94,66.79,66.82,12869.0,66.5421,66.5918,66.4426,66.4724,12869.0
2025-04-01 13:55:00,66.81,67.25,66.78,67.15,289482.0,66.4625,66.9002,66.4327,66.8007,289482.0
2025-04-01 14:00:00,67.15,67.2,67.01,67.12,23933.0,66.8007,66.8505,66.6615,66.7709,23933.0
2025-04-01 14:05:00,67.18,67.22,67.05,67.19,9205.0,66.8306,66.8704,66.7012,66.8405,9205.0
2025-04-01 14:10:00,67.15,67.2,67.1,67.2,10190.0,66.8007,66.8505,66.751,66.8505,10190.0
2025-04-01 14:15:00,67.18,67.23,67.12,67.22,22682.0,66.8306,66.8803,66.7709,66.8704,22682.0
2025-04-01 14:20:00,67.2,67.24,67.19,67.23,25449.0,66.8505,66.8903,66.8405,66.8803,25449.0
2025-04-01 14:25:00,67.19,67.25,67.02,67.06,37911.0,66.8405,66.9002,66.6714,66.7112,37911.0
2025-04-01 14:30:00,67.06,67.11,66.98,67.1,40672.0,66.7112,66.7609,66.6316,66.751,40672.0
2025-04-01 14:35:00,67.09,67.09,67.0,67.03,24343.0,66.741,66.741,66.6515,66.6814,24343.0
2025-04-01 14:40:00,67.02,67.05,66.94,67.05,33658.0,66.6714,66.7012,66.5918,66.7012,33658.0
2025-04-01 14:45:00,67.04,67.1,66.99,67.1,19981.0,66.6913,66.751,66.6416,66.751,19981.0
2025-04-01 14:50:00,67.1,67.1,66.96,67.04,27677.0,66.751,66.751,66.6117,66.6913,27677.0
2025-04-01 14:55:00,67.05,67.2,67.04,67.18,9733.0,66.7012,66.8505,66.6913,66.8306,9733.0
2025-04-01 15:00:00,67.18,67.41,67.18,67.41,27460.0,66.8306,67.0594,66.8306,67.0594,27460.0
2025-04-01 15:05:00,67.41,67.48,67.31,67.31,11098.0,67.0594,67.129,66.9599,66.9599,11098.0
2025-04-01 15:10:00,67.3,67.38,67.25,67.38,14224.0,66.9499,67.0295,66.9002,67.0295,14224.0
2025-04-01 15:15:00,67.39,67.43,67.3,67.37,23854.0,67.0395,67.0793,66.9499,67.0196,23854.0
2025-04-01 15:20:00,67.37,67.46,67.34,67.45,12397.0,67.0196,67.1091,66.9897,67.0992,12397.0
2025-04-01 15:25:00,67.45,67.48,67.35,67.35,16533.0,67.0992,67.129,66.9997,66.9997,16533.0
2025-04-01 15:30:00,67.34,67.59,67.32,67.53,29817.0,66.9897,67.2384,66.9698,67.1788,29817.0
2025-04-01 15:35:00,67.52,67.69,67.49,67.59,41327.0,67.1688,67.3379,67.139,67.2384,41327.0
2025-04-01 15:40:00,67.57,67.63,67.56,67.62,22256.0,67.2185,67.2782,67.2086,67.2683,22256.0
2025-04-01 15:45:00,67.59,67.71,67.48,67.7,26036.0,67.2384,67.3578,67.129,67.3479,26036.0
2025-04-01 15:50:00,67.71,67.72,67.57,67.6,52540.0,67.3578,67.3678,67.2185,67.2484,52540.0
2025-04-01 15:55:00,67.59,67.87,67.52,67.86,220021.0,67.2384,67.517,67.1688,67.507,220021.0
2025-04-02 09:30:00,67.29,67.77,67.29,67.51,113001.0,66.94,67.4175,66.94,67.1589,113001.0
2025-04-02 09:35:00,67.5,68.05,67.5,67.95,273760.0,67.1489,67.696,67.1489,67.5966,273760.0
2025-04-02 09:40:00,67.89,68.03,67.86,68.0,20875.0,67.5369,67.6762,67.507,67.6463,20875.0
2025-04-02 09:45:00,67.96,67.99,67.61,67.64,19913.0,67.6065,67.6364,67.2583,67.2882,19913.0
2025-04-02 09:50:00,67.64,67.67,67.52,67.61,10807.0,67.2882,67.318,67.1688,67.2583,10807.0
2025-04-02 09:55:00,67.6,67.63,67.46,67.55,12605.0,67.2484,67.2782,67.1091,67.1986,12605.0
2025-04-02 10:00:00,67.55,68.15,67.55,68.15,24512.0,67.1986,67.7955,67.1986,67.7955,24512.0
2025-04-02 10:05:00,68.13,68.14,67.91,67.96,6013.0,67.7756,67.7856,67.5568,67.6065,6013.0
2025-04-02 10:10:00,67.96,68.04,67.85,67.92,8723.0,67.6065,67.6861,67.4971,67.5667,8723.0
2025-04-02 10:15:00,67.94,67.97,67.89,67.94,6308.0,67.5866,67.6165,67.5369,67.5866,6308.0
2025-04-02 10:20:00,67.92,68.0,67.65,67.76,13349.0,67.5667,67.6463,67.2981,67.4076,13349.0
2025-04-02 10:25:00,67.78,68.0,67.76,68.0,22016.0,67.4275,67.6463,67.4076,67.6463,22016.0
2025-04-02 10:30:00,68.02,68.09,67.97,68.09,6301.0,67.6662,67.7358,67.6165,67.7358,6301.0
2025-04-02 10:35:00,68.07,68.24,68.04,68.2,7384.0,67.7159,67.8851,67.6861,67.8453,7384.0
2025-04-02 10:40:00,68.2,68.24,68.07,68.12,4601.0,67.8453,67.8851,67.7159,67.7657,4601.0
2025-04-02 10:45:00,68.13,68.23,68.1,68.19,29115.0,67.7756,67.8751,67.7458,67.8353,29115.0
2025-04-02 10:50:00,68.24,68.27,68.13,68.25,19045.0,67.8851,67.9149,67.7756,67.895,19045.0
2025-04-02 10:55:00,68.27,68.34,68.22,68.22,5636.0,67.9149,67.9845,67.8652,67.8652,5636.0
2025-04-02 11:00:00,68.22,68.32,68.2,68.3,11172.0,67.8652,67.9646,67.8453,67.9447,11172.0
2025-04-02 11:05:00,68.31,68.4,68.31,68.38,4001.0,67.9547,68.0442,67.9547,68.0243,4001.0
2025-04-02 11:10:00,68.36,68.4,68.0,68.03,27826.0,68.0044,68.0442,67.6463,67.6762,27826.0
2025-04-02 11:15:00,68.07,68.1,68.0,68.03,12317.0,67.7159,67.7458,67.6463,67.6762,12317.0
2025-04-02 11:20:00,68.06,68.07,67.88,67.95,43754.0,67.706,67.7159,67.5269,67.5966,43754.0
2025-04-02 11:25:00,67.97,68.29,67.97,68.16,16051.0,67.6165,67.9348,67.6165,67.8055,16051.0
2025-04-02 11:30:00,68.17,68.2,68.08,68.16,22951.0,67.8154,67.8453,67.7259,67.8055,22951.0
2025-04-02 11:35:00,68.17,68.19,68.04,68.08,33366.0,67.8154,67.8353,67.6861,67.7259,33366.0
2025-04-02 11:40:00,68.11,68.15,68.01,68.01,11912.0,67.7557,67.7955,67.6563,67.6563,11912.0
2025-04-02 11:45:00,68.0,68.0,67.91,67.92,11369.0,67.6463,67.6463,67.5568,67.5667,11369.0
2025-04-02 11:50:00,67.92,68.07,67.92,68.06,10552.0,67.5667,67.7159,67.5667,67.706,10552.0
2025-04-02 11:55:00,68.05,68.14,68.05,68.11,292250.0,67.696,67.7856,67.696,67.7557,292250.0
2025-04-02 12:00:00,68.1,68.38,68.09,68.32,16472.0,67.7458,68.0243,67.7358,67.9646,16472.0
2025-04-02 12:05:00,68.34,68.45,68.33,68.43,3847.0,67.9845,68.094,67.9746,68.0741,3847.0
2025-04-02 12:10:00,68.4,68.56,68.39,68.53,4923.0,68.0442,68.2034,68.0343,68.1736,4923.0
2025-04-02 12:15:00,68.54,68.61,68.48,68.48,8118.0,68.1835,68.2531,68.1238,68.1238,8118.0
2025-04-02 12:20:00,68.45,68.54,68.41,68.44,14327.0,68.094,68.1835,68.0542,68.084,14327.0
2025-04-02 12:25:00,68.44,68.44,68.34,68.38,6200.0,68.084,68.084,67.9845,68.0243,6200.0
2025-04-02 12:30:00,68.41,68.45,68.41,68.42,2716.0,68.0542,68.094,68.0542,68.0641,2716.0
2025-04-02 12:35:00,68.44,68.52,68.41,68.52,6668.0,68.084,68.1636,68.0542,68.1636,6668.0
2025-04-02 12:40:00,68.52,68.57,68.47,68.56,7567.0,68.1636,68.2133,68.1139,68.2034,7567.0
2025-04-02 12:45:00,68.55,68.63,68.5,68.63,14220.0,68.1934,68.273,68.1437,68.273,14220.0
2025-04-02 12:50:00,68.65,68.8,68.6,68.78,11328.0,68.2929,68.4421,68.2432,68.4222,11328.0
2025-04-02 12:55:00,68.71,68.75,68.53,68.59,12593.0,68.3526,68.3924,68.1736,68.2332,12593.0
2025-04-02 13:00:00,68.58,68.93,68.58,68.71,64712.0,68.2233,68.5715,68.2233,68.3526,64712.0
2025-04-02 13:05:00,68.71,68.71,68.59,68.62,2576.0,68.3526,68.3526,68.2332,68.2631,2576.0
2025-04-02 13:10:00,68.6,68.75,68.59,68.73,16010.0,68.2432,68.3924,68.2332,68.3725,16010.0
2025-04-02 13:15:00,68.73,68.76,68.64,68.66,7776.0,68.3725,68.4024,68.283,68.3029,7776.0
2025-04-02 13:20:00,68.6,68.62,68.5,68.55,7493.0,68.2432,68.2631,68.1437,68.1934,7493.0
2025-04-02 13:25:00,68.58,68.64,68.53,68.61,35357.0,68.2233,68.283,68.1736,68.2531,35357.0
2025-04-02 13:30:00,68.59,68.64,68.55,68.63,25836.0,68.2332,68.283,68.1934,68.273,25836.0
2025-04-02 13:35:00,68.62,68.68,68.48,68.65,112151.0,68.2631,68.3228,68.1238,68.2929,112151.0
2025-04-02 13:40:00,68.69,68.73,68.6,68.71,160057.0,68.3327,68.3725,68.2432,68.3526,160057.0
2025-04-02 13:45:00,68.65,68.72,68.53,68.53,148608.0,68.2929,68.3626,68.1736,68.1736,148608.0
2025-04-02 13:50:00,68.55,68.61,68.55,68.59,4766.0,68.1934,68.2531,68.1934,68.2332,4766.0
2025-04-02 13:55:00,68.59,68.68,68.59,68.64,5963.0,68.2332,68.3228,68.2332,68.283,5963.0
2025-04-02 14:00:00,68.66,68.81,68.6,68.8,21356.0,68.3029,68.4521,68.2432,68.4421,21356.0
2025-04-02 14:05:00,68.77,68.79,68.61,68.66,32593.0,68.4123,68.4322,68.2531,68.3029,32593.0
2025-04-02 14:10:00,68.66,68.68,68.55,68.58,9845.0,68.3029,68.3228,68.1934,68.2233,9845.0
2025-04-02 14:15:00,68.58,68.58,68.51,68.54,8272.0,68.2233,68.2233,68.1537,68.1835,8272.0
2025-04-02 14:20:00,68.55,68.63,68.54,68.58,6133.0,68.1934,68.273,68.1835,68.2233,6133.0
2025-04-02 14:25:00,68.57,68.58,68.47,68.51,19797.0,68.2133,68.2233,68.1139,68.1537,19797.0
2025-04-02 14:30:00,68.52,68.61,68.47,68.6,11670.0,68.1636,68.2531,68.1139,68.2432,11670.0
2025-04-02 14:35:00,68.61,68.69,68.58,68.69,9738.0,68.2531,68.3327,68.2233,68.3327,9738.0
2025-04-02 14:40:00,68.67,68.74,68.54,68.55,12770.0,68.3128,68.3825,68.1835,68.1934,12770.0
2025-04-02 14:45:00,68.56,68.62,68.55,68.59,9893.0,68.2034,68.2631,68.1934,68.2332,9893.0
2025-04-02 14:50:00,68.6,68.61,68.47,68.5,9980.0,68.2432,68.2531,68.1139,68.1437,9980.0
2025-04-02 14:55:00,68.5,68.51,68.29,68.31,17016.0,68.1437,68.1537,67.9348,67.9547,17016.0
2025-04-02 15:00:00,68.31,68.47,68.31,68.47,15062.0,67.9547,68.1139,67.9547,68.1139,15062.0
2025-04-02 15:05:00,68.45,68.52,68.4,68.5,15633.0,68.094,68.1636,68.0442,68.1437,15633.0
2025-04-02 15:10:00,68.5,68.53,68.48,68.51,34031.0,68.1437,68.1736,68.1238,68.1537,34031.0
2025-04-02 15:15:00,68.51,68.58,68.5,68.57,32268.0,68.1537,68.2233,68.1437,68.2133,32268.0
2025-04-02 15:20:00,68.56,68.74,68.52,68.72,37764.0,68.2034,68.3825,68.1636,68.3626,37764.0
2025-04-02 15:25:00,68.72,68.79,68.63,68.75,97584.0,68.3626,68.4322,68.273,68.3924,97584.0
2025-04-02 15:30:00,68.76,68.92,68.75,68.89,53227.0,68.4024,68.5615,68.3924,68.5317,53227.0
2025-04-02 15:35:00,68.9,68.98,68.84,68.91,21968.0,68.5416,68.6212,68.4819,68.5516,21968.0
2025-04-02 15:40:00,68.91,68.91,68.73,68.75,46366.0,68.5516,68.5516,68.3725,68.3924,46366.0
2025-04-02 15:45:00,68.77,68.84,68.63,68.76,79668.0,68.4123,68.4819,68.273,68.4024,79668.0
2025-04-02 15:50:00,68.74,68.75,68.47,68.62,89938.0,68.3825,68.3924,68.1139,68.2631,89938.0
2025-04-02 15:55:00,68.62,68.81,68.59,68.73,192013.0,68.2631,68.4521,68.2332,68.3725,192013.0
2025-04-03 09:30:00,64.8,65.96,64.38,64.56,295146.0,64.463,65.6169,64.0451,64.2242,295146.0
2025-04-03 09:35:00,64.6,64.83,64.02,64.5,94125.0,64.264,64.4928,63.687,64.1645,94125.0
2025-04-03 09:40:00,64.45,64.63,63.46,63.61,121118.0,64.1148,64.2938,63.1299,63.2791,121118.0
2025-04-03 09:45:00,63.64,63.9,62.68,62.76,61928.0,63.309,63.5676,62.354,62.4336,61928.0
2025-04-03 09:50:00,62.71,63.19,62.39,62.57,208364.0,62.3838,62.8613,62.0655,62.2446,208364.0
2025-04-03 09:55:00,62.58,62.67,61.88,61.93,160946.0,62.2545,62.344,61.5581,61.6079,160946.0
2025-04-03 10:00:00,61.93,61.98,61.31,61.42,144665.0,61.6079,61.6576,60.9911,61.1005,144665.0
2025-04-03 10:05:00,61.41,61.46,61.05,61.13,132891.0,61.0906,61.1403,60.7325,60.812,132891.0
2025-04-03 10:10:00,61.15,61.24,60.74,60.75,142008.0,60.8319,60.9215,60.4241,60.434,142008.0
2025-04-03 10:15:00,60.75,60.81,60.23,60.49,239375.0,60.434,60.4937,59.9167,60.1754,239375.0
2025-04-03 10:20:00,60.45,60.71,60.24,60.35,127374.0,60.1356,60.3942,59.9267,60.0361,127374.0
2025-04-03 10:25:00,60.37,60.71,60.32,60.54,105231.0,60.056,60.3942,60.0063,60.2251,105231.0
2025-04-03 10:30:00,60.53,60.88,60.45,60.66,106465.0,60.2152,60.5633,60.1356,60.3445,106465.0
2025-04-03 10:35:00,60.66,60.99,60.53,60.64,86684.0,60.3445,60.6728,60.2152,60.3246,86684.0
2025-04-03 10:40:00,60.64,60.99,60.42,60.5,170073.0,60.3246,60.6728,60.1057,60.1853,170073.0
2025-04-03 10:45:00,60.49,60.55,60.12,60.28,196185.0,60.1754,60.2351,59.8073,59.9665,196185.0
2025-04-03 10:50:00,60.28,60.32,59.53,59.73,137028.0,59.9665,60.0063,59.2204,59.4193,137028.0
2025-04-03 10:55:00,59.73,59.75,58.98,59.0,156501.0,59.4193,59.4392,58.6732,58.6931,156501.0
2025-04-03 11:00:00,58.99,59.4,58.81,59.32,133638.0,58.6832,59.091,58.5041,59.0115,133638.0
2025-04-03 11:05:00,59.43,59.53,59.03,59.08,57938.0,59.1209,59.2204,58.723,58.7727,57938.0
2025-04-03 11:10:00,59.06,59.56,58.92,59.24,61600.0,58.7528,59.2502,58.6135,58.9319,61600.0
2025-04-03 11:15:00,59.22,59.85,58.86,59.11,102831.0,58.912,59.5387,58.5538,58.8025,102831.0
2025-04-03 11:20:00,59.07,59.12,58.57,58.61,68400.0,58.7628,58.8125,58.2654,58.3051,68400.0
2025-04-03 11:25:00,58.59,58.59,58.22,58.38,149668.0,58.2853,58.2853,57.9172,58.0763,149668.0
2025-04-03 11:30:00,58.37,58.71,58.25,58.71,140091.0,58.0664,58.4046,57.947,58.4046,140091.0
2025-04-03 11:35:00,58.71,59.63,58.71,59.55,149537.0,58.4046,59.3198,58.4046,59.2403,149537.0
2025-04-03 11:40:00,59.44,59.47,58.95,59.3,106991.0,59.1308,59.1607,58.6434,58.9916,106991.0
2025-04-03 11:45:00,59.27,59.4,58.89,58.96,183057.0,58.9617,59.091,58.5837,58.6533,183057.0
2025-04-03 11:50:00,58.96,59.52,58.95,59.5,101067.0,58.6533,59.2104,58.6434,59.1905,101067.0
2025-04-03 11:55:00,59.5,59.69,59.16,59.59,65533.0,59.1905,59.3795,58.8523,59.2801,65533.0
2025-04-03 12:00:00,59.55,59.81,59.44,59.58,42973.0,59.2403,59.4989,59.1308,59.2701,42973.0
2025-04-03 12:05:00,59.58,59.81,59.57,59.68,74006.0,59.2701,59.4989,59.2602,59.3696,74006.0
2025-04-03 12:10:00,59.68,59.95,59.53,59.62,83930.0,59.3696,59.6382,59.2204,59.3099,83930.0
2025-04-03 12:15:00,59.62,59.96,59.62,59.96,53451.0,59.3099,59.6481,59.3099,59.6481,53451.0
2025-04-03 12:20:00,59.97,60.42,59.85,60.42,133814.0,59.6581,60.1057,59.5387,60.1057,133814.0
2025-04-03 12:25:00,60.39,60.47,60.21,60.25,43240.0,60.0759,60.1555,59.8968,59.9366,43240.0
2025-04-03 12:30:00,60.25,60.28,59.94,60.09,147346.0,59.9366,59.9665,59.6282,59.7774,147346.0
2025-04-03 12:35:00,60.05,60.08,59.45,59.52,31075.0,59.7377,59.7675,59.1408,59.2104,31075.0
2025-04-03 12:40:00,59.37,59.68,59.33,59.34,46035.0,59.0612,59.3696,59.0214,59.0314,46035.0
2025-04-03 12:45:00,59.32,59.67,59.31,59.45,38782.0,59.0115,59.3596,59.0015,59.1408,38782.0
2025-04-03 12:50:00,59.48,59.48,59.02,59.2,63769.0,59.1706,59.1706,58.713,58.8921,63769.0
2025-04-03 12:55:00,59.18,59.26,59.06,59.13,28864.0,58.8722,58.9518,58.7528,58.8224,28864.0
2025-04-03 13:00:00,59.14,59.31,59.1,59.14,44171.0,58.8324,59.0015,58.7926,58.8324,44171.0
2025-04-03 13:05:00,59.19,59.24,59.12,59.18,28278.0,58.8821,58.9319,58.8125,58.8722,28278.0
2025-04-03 13:10:00,59.12,59.19,58.94,59.09,31826.0,58.8125,58.8821,58.6334,58.7827,31826.0
2025-04-03 13:15:00,59.1,59.1,58.9,59.01,36353.0,58.7926,58.7926,58.5936,58.7031,36353.0
2025-04-03 13:20:00,59.02,59.07,58.85,58.91,38180.0,58.713,58.7628,58.5439,58.6036,38180.0
2025-04-03 13:25:00,58.91,58.96,58.8,58.82,33507.0,58.6036,58.6533,58.4942,58.5141,33507.0
2025-04-03 13:30:00,58.82,59.15,58.81,59.08,48915.0,58.5141,58.8423,58.5041,58.7727,48915.0
2025-04-03 13:35:00,59.08,59.33,59.07,59.11,34686.0,58.7727,59.0214,58.7628,58.8025,34686.0
2025-04-03 13:40:00,59.13,59.42,59.09,59.27,72204.0,58.8224,59.1109,58.7827,58.9617,72204.0
2025-04-03 13:45:00,59.27,59.27,58.9,59.08,31940.0,58.9617,58.9617,58.5936,58.7727,31940.0
2025-04-03 13:50:00,59.09,59.15,59.02,59.14,29127.0,58.7827,58.8423,58.713,58.8324,29127.0
2025-04-03 13:55:00,59.13,59.18,59.01,59.1,44024.0,58.8224,58.8722,58.7031,58.7926,44024.0
2025-04-03 14:00:00,59.12,59.28,59.06,59.23,38458.0,58.8125,58.9717,58.7528,58.9219,38458.0
2025-04-03 14:05:00,59.24,59.26,58.86,58.91,27603.0,58.9319,58.9518,58.5538,58.6036,27603.0
2025-04-03 14:10:00,58.92,58.93,58.8,58.86,35950.0,58.6135,58.6235,58.4942,58.5538,35950.0
2025-04-03 14:15:00,58.87,58.98,58.75,58.9,21268.0,58.5638,58.6732,58.4444,58.5936,21268.0
2025-04-03 14:20:00,58.86,59.08,58.81,58.99,27154.0,58.5538,58.7727,58.5041,58.6832,27154.0
2025-04-03 14:25:00,58.99,59.35,58.98,59.25,40342.0,58.6832,59.0413,58.6732,58.9418,40342.0
2025-04-03 14:30:00,59.22,59.25,59.06,59.16,34188.0,58.912,58.9418,58.7528,58.8523,34188.0
2025-04-03 14:35:00,59.2,59.58,59.18,59.51,48738.0,58.8921,59.2701,58.8722,59.2005,48738.0
2025-04-03 14:40:00,59.49,59.7,59.45,59.61,82957.0,59.1806,59.3895,59.1408,59.2999,82957.0
2025-04-03 14:45:00,59.64,59.69,59.36,59.37,49723.0,59.3298,59.3795,59.0512,59.0612,49723.0
2025-04-03 14:50:00,59.37,59.56,59.25,59.37,68101.0,59.0612,59.2502,58.9418,59.0612,68101.0
2025-04-03 14:55:00,59.36,59.52,59.2,59.32,54262.0,59.0512,59.2104,58.8921,59.0115,54262.0
2025-04-03 15:00:00,59.31,59.35,59.1,59.32,35992.0,59.0015,59.0413,58.7926,59.0115,35992.0
2025-04-03 15:05:00,59.32,59.34,59.06,59.15,26345.0,59.0115,59.0314,58.7528,58.8423,26345.0
2025-04-03 15:10:00,59.15,59.18,59.05,59.07,56705.0,58.8423,58.8722,58.7429,58.7628,56705.0
2025-04-03 15:15:00,59.05,59.12,58.88,59.05,56759.0,58.7429,58.8125,58.5737,58.7429,56759.0
2025-04-03 15:20:00,59.07,59.1,58.83,58.87,99666.0,58.7628,58.7926,58.524,58.5638,99666.0
2025-04-03 15:25:00,58.86,58.86,58.44,58.63,132255.0,58.5538,58.5538,58.136,58.325,132255.0
2025-04-03 15:30:00,58.63,58.91,58.61,58.62,88059.0,58.325,58.6036,58.3051,58.3151,88059.0
2025-04-03 15:35:00,58.63,58.66,58.34,58.35,106327.0,58.325,58.3549,58.0366,58.0465,106327.0
2025-04-03 15:40:00,58.35,58.7,58.25,58.64,192911.0,58.0465,58.3947,57.947,58.335,192911.0
2025-04-03 15:45:00,58.64,58.79,58.34,58.76,114428.0,58.335,58.4842,58.0366,58.4544,114428.0
2025-04-03 15:50:00,58.77,58.9,58.52,58.66,218612.0,58.4643,58.5936,58.2156,58.3549,218612.0
2025-04-03 15:55:00,58.66,58.73,58.12,58.19,538544.0,58.3549,58.4245,57.8177,57.8873,538544.0
2025-04-04 09:30:00,53.25,55.25,53.0,54.85,526917.0,52.973,54.9626,52.7243,54.5647,526917.0
2025-04-04 09:35:00,54.88,55.18,54.28,54.52,300342.0,54.5945,54.893,53.9977,54.2364,300342.0
2025-04-04 09:40:00,54.63,54.73,53.92,54.25,125559.0,54.3458,54.4453,53.6395,53.9678,125559.0
2025-04-04 09:45:00,54.28,54.35,53.83,54.01,168560.0,53.9977,54.0673,53.55,53.7291,168560.0
2025-04-04 09:50:00,53.98,54.5,53.75,54.25,88635.0,53.6992,54.2165,53.4704,53.9678,88635.0
2025-04-04 09:55:00,54.18,54.52,53.97,53.99,75629.0,53.8982,54.2364,53.6893,53.7092,75629.0
2025-04-04 10:00:00,54.0,54.03,53.63,53.68,121702.0,53.7191,53.749,53.3511,53.4008,121702.0
2025-04-04 10:05:00,53.68,53.86,53.26,53.3,204720.0,53.4008,53.5799,52.983,53.0228,204720.0
2025-04-04 10:10:00,53.3,53.32,52.66,52.75,234492.0,53.0228,53.0427,52.3861,52.4756,234492.0
2025-04-04 10:15:00,52.76,53.12,52.64,52.85,101024.0,52.4856,52.8437,52.3662,52.5751,101024.0
2025-04-04 10:20:00,52.86,52.98,52.72,52.93,78434.0,52.5851,52.7044,52.4458,52.6547,78434.0
2025-04-04 10:25:00,52.93,53.32,52.84,53.14,127154.0,52.6547,53.0427,52.5652,52.8636,127154.0
2025-04-04 10:30:00,53.11,53.4,52.65,52.73,139181.0,52.8338,53.1222,52.3761,52.4557,139181.0
2025-04-04 10:35:00,52.74,52.78,52.34,52.45,95084.0,52.4657,52.5055,52.0678,52.1772,95084.0
2025-04-04 10:40:00,52.45,52.51,51.87,51.96,99561.0,52.1772,52.2369,51.6002,51.6897,99561.0
2025-04-04 10:45:00,51.96,52.12,51.77,51.91,107934.0,51.6897,51.8489,51.5007,51.64,107934.0
2025-04-04 10:50:00,51.92,52.13,51.48,52.09,93605.0,51.6499,51.8589,51.2122,51.8191,93605.0
2025-04-04 10:55:00,52.04,52.39,51.88,52.16,160531.0,51.7693,52.1175,51.6102,51.8887,160531.0
2025-04-04 11:00:00,52.16,53.43,52.11,53.29,204469.0,51.8887,53.1521,51.839,53.0128,204469.0
2025-04-04 11:05:00,53.3,53.64,52.92,53.55,119058.0,53.0228,53.361,52.6447,53.2715,119058.0
2025-04-04 11:10:00,53.57,54.02,53.48,53.72,105675.0,53.2914,53.739,53.2018,53.4406,105675.0
2025-04-04 11:15:00,53.75,54.32,53.74,53.87,75013.0,53.4704,54.0375,53.4605,53.5898,75013.0
2025-04-04 11:20:00,53.89,54.35,53.88,54.19,105810.0,53.6097,54.0673,53.5998,53.9081,105810.0
2025-04-04 11:25:00,54.15,54.15,53.54,53.61,129881.0,53.8683,53.8683,53.2615,53.3312,129881.0
2025-04-04 11:30:00,53.61,54.14,53.56,53.88,120304.0,53.3312,53.8584,53.2814,53.5998,120304.0
2025-04-04 11:35:00,53.92,53.96,53.15,53.41,108925.0,53.6395,53.6793,52.8735,53.1322,108925.0
2025-04-04 11:40:00,53.45,53.89,53.41,53.8,67544.0,53.172,53.6097,53.1322,53.5202,67544.0
2025-04-04 11:45:00,53.75,53.75,53.38,53.49,88498.0,53.4704,53.4704,53.1024,53.2118,88498.0
2025-04-04 11:50:00,53.47,53.68,53.27,53.38,58976.0,53.1919,53.4008,52.9929,53.1024,58976.0
2025-04-04 11:55:00,53.4,53.56,53.07,53.08,64721.0,53.1222,53.2814,52.794,52.8039,64721.0
2025-04-04 12:00:00,53.1,53.4,52.95,53.04,101955.0,52.8238,53.1222,52.6746,52.7641,101955.0
2025-04-04 12:05:00,52.98,53.77,52.97,53.53,71448.0,52.7044,53.4903,52.6945,53.2516,71448.0
2025-04-04 12:10:00,53.58,53.93,53.53,53.85,79236.0,53.3013,53.6495,53.2516,53.5699,79236.0
2025-04-04 12:15:00,53.84,53.85,53.28,53.56,72281.0,53.56,53.5699,53.0029,53.2814,72281.0
2025-04-04 12:20:00,53.54,53.6,53.29,53.37,46810.0,53.2615,53.3212,53.0128,53.0924,46810.0
2025-04-04 12:25:00,53.33,53.33,52.99,53.05,54323.0,53.0526,53.0526,52.7144,52.7741,54323.0
2025-04-04 12:30:00,53.03,53.07,52.63,52.64,62341.0,52.7542,52.794,52.3563,52.3662,62341.0
2025-04-04 12:35:00,52.64,53.36,52.64,53.2,30423.0,52.3662,53.0825,52.3662,52.9233,30423.0
2025-04-04 12:40:00,53.19,53.37,53.04,53.18,52037.0,52.9133,53.0924,52.7641,52.9034,52037.0
2025-04-04 12:45:00,53.2,53.2,52.87,52.88,41525.0,52.9233,52.9233,52.595,52.605,41525.0
2025-04-04 12:50:00,52.84,53.15,52.74,53.11,41073.0,52.5652,52.8735,52.4657,52.8338,41073.0
2025-04-04 12:55:00,53.09,53.38,53.04,53.29,28052.0,52.8139,53.1024,52.7641,53.0128,28052.0
2025-04-04 13:00:00,53.3,53.57,53.09,53.18,60111.0,53.0228,53.2914,52.8139,52.9034,60111.0
2025-04-04 13:05:00,53.18,53.45,53.18,53.4,38908.0,52.9034,53.172,52.9034,53.1222,38908.0
2025-04-04 13:10:00,53.38,53.45,53.27,53.27,32886.0,53.1024,53.172,52.9929,52.9929,32886.0
2025-04-04 13:15:00,53.27,53.27,52.87,53.13,40673.0,52.9929,52.9929,52.595,52.8537,40673.0
2025-04-04 13:20:00,53.14,53.48,53.14,53.35,25999.0,52.8636,53.2018,52.8636,53.0725,25999.0
2025-04-04 13:25:00,53.34,53.63,53.34,53.59,52425.0,53.0626,53.3511,53.0626,53.3113,52425.0
2025-04-04 13:30:00,53.56,53.67,53.36,53.55,104633.0,53.2814,53.3908,53.0825,53.2715,104633.0
2025-04-04 13:35:00,53.52,53.95,53.52,53.89,43206.0,53.2416,53.6694,53.2416,53.6097,43206.0
2025-04-04 13:40:00,53.89,54.13,53.82,53.83,49704.0,53.6097,53.8484,53.5401,53.55,49704.0
2025-04-04 13:45:00,53.83,53.9,53.72,53.87,33915.0,53.55,53.6196,53.4406,53.5898,33915.0
2025-04-04 13:50:00,53.87,53.88,53.63,53.71,31684.0,53.5898,53.5998,53.3511,53.4306,31684.0
2025-04-04 13:55:00,53.68,53.91,53.54,53.88,45810.0,53.4008,53.6296,53.2615,53.5998,45810.0
2025-04-04 14:00:00,53.9,54.09,53.8,53.84,62008.0,53.6196,53.8087,53.5202,53.56,62008.0
2025-04-04 14:05:00,53.85,54.09,53.79,54.0,66137.0,53.5699,53.8087,53.5102,53.7191,66137.0
2025-04-04 14:10:00,54.0,54.11,53.87,53.94,51945.0,53.7191,53.8286,53.5898,53.6594,51945.0
2025-04-04 14:15:00,53.94,53.99,53.73,53.9,41863.0,53.6594,53.7092,53.4505,53.6196,41863.0
2025-04-04 14:20:00,53.9,54.0,53.76,53.84,70996.0,53.6196,53.7191,53.4804,53.56,70996.0
2025-04-04 14:25:00,53.84,53.88,53.56,53.6,49534.0,53.56,53.5998,53.2814,53.3212,49534.0
2025-04-04 14:30:00,53.57,53.72,53.52,53.64,46261.0,53.2914,53.4406,53.2416,53.361,46261.0
2025-04-04 14:35:00,53.63,53.82,53.61,53.74,46264.0,53.3511,53.5401,53.3312,53.4605,46264.0
2025-04-04 14:40:00,53.74,53.75,53.27,53.32,58398.0,53.4605,53.4704,52.9929,53.0427,58398.0
2025-04-04 14:45:00,53.34,53.63,53.25,53.56,47332.0,53.0626,53.3511,52.973,53.2814,47332.0
2025-04-04 14:50:00,53.57,53.75,53.44,53.53,38435.0,53.2914,53.4704,53.162,53.2516,38435.0
2025-04-04 14:55:00,53.52,53.55,53.26,53.46,41867.0,53.2416,53.2715,52.983,53.1819,41867.0
2025-04-04 15:00:00,53.44,53.51,53.3,53.36,53208.0,53.162,53.2317,53.0228,53.0825,53208.0
2025-04-04 15:05:00,53.36,53.48,53.19,53.43,47367.0,53.0825,53.2018,52.9133,53.1521,47367.0
2025-04-04 15:10:00,53.43,53.65,53.42,53.56,52944.0,53.1521,53.3709,53.1421,53.2814,52944.0
2025-04-04 15:15:00,53.55,53.74,53.44,53.45,81931.0,53.2715,53.4605,53.162,53.172,81931.0
2025-04-04 15:20:00,53.46,53.87,53.44,53.83,63909.0,53.1819,53.5898,53.162,53.55,63909.0
2025-04-04 15:25:00,53.82,54.07,53.81,53.95,76574.0,53.5401,53.7888,53.5301,53.6694,76574.0
2025-04-04 15:30:00,53.92,54.23,53.89,54.19,110888.0,53.6395,53.9479,53.6097,53.9081,110888.0
2025-04-04 15:35:00,54.2,54.24,53.82,53.85,120321.0,53.9181,53.9579,53.5401,53.5699,120321.0
2025-04-04 15:40:00,53.85,53.89,53.53,53.55,143615.0,53.5699,53.6097,53.2516,53.2715,143615.0
2025-04-04 15:45:00,53.57,53.89,53.56,53.61,154605.0,53.2914,53.6097,53.2814,53.3312,154605.0
2025-04-04 15:50:00,53.6,53.63,53.03,53.04,243108.0,53.3212,53.3511,52.7542,52.7641,243108.0
2025-04-04 15:55:00,53.04,53.13,52.81,52.94,466342.0,52.7641,52.8537,52.5353,52.6646,466342.0
2025-04-07 09:30:00,50.33,51.02,49.0,49.14,383212.0,50.0682,50.7546,48.7451,48.8844,383212.0
2025-04-07 09:35:00,49.14,49.56,48.93,49.47,110531.0,48.8844,49.3022,48.6755,49.2127,110531.0
2025-04-07 09:40:00,49.44,49.57,48.82,48.95,132199.0,49.1828,49.3122,48.5661,48.6954,132199.0
2025-04-07 09:45:00,48.91,50.0,48.89,49.81,67737.0,48.6556,49.7399,48.6357,49.5509,67737.0
2025-04-07 09:50:00,49.86,50.85,49.78,50.73,115942.0,49.6007,50.5855,49.5211,50.4661,115942.0
2025-04-07 09:55:00,50.65,51.44,50.51,51.13,122632.0,50.3866,51.1724,50.2473,50.8641,122632.0
2025-04-07 10:00:00,50.97,51.11,50.29,50.65,113414.0,50.7049,50.8442,50.0284,50.3866,113414.0
2025-04-07 10:05:00,50.57,51.29,50.54,51.28,93008.0,50.307,51.0232,50.2771,51.0133,93008.0
2025-04-07 10:10:00,51.29,54.06,51.28,54.02,239901.0,51.0232,53.7788,51.0133,53.739,239901.0
2025-04-07 10:15:00,54.17,55.23,54.07,54.11,159479.0,53.8882,54.9427,53.7888,53.8286,159479.0
2025-04-07 10:20:00,54.11,54.28,52.51,52.68,99319.0,53.8286,53.9977,52.2369,52.406,99319.0
2025-04-07 10:25:00,52.65,53.29,52.18,52.6,85149.0,52.3761,53.0128,51.9086,52.3264,85149.0
2025-04-07 10:30:00,52.51,53.04,52.26,52.28,120262.0,52.2369,52.7641,51.9882,52.0081,120262.0
2025-04-07 10:35:00,52.26,52.35,51.38,51.65,122485.0,51.9882,52.0777,51.1128,51.3813,122485.0
2025-04-07 10:40:00,51.65,52.39,51.42,52.39,69214.0,51.3813,52.1175,51.1525,52.1175,69214.0
2025-04-07 10:45:00,52.31,52.85,52.21,52.77,111573.0,52.0379,52.5751,51.9384,52.4955,111573.0
2025-04-07 10:50:00,52.78,53.73,52.75,53.72,85923.0,52.5055,53.4505,52.4756,53.4406,85923.0
2025-04-07 10:55:00,53.65,53.82,53.39,53.67,86347.0,53.3709,53.5401,53.1123,53.3908,86347.0
2025-04-07 11:00:00,53.59,54.28,53.49,53.94,69101.0,53.3113,53.9977,53.2118,53.6594,69101.0
2025-04-07 11:05:00,53.96,53.96,53.16,53.25,97529.0,53.6793,53.6793,52.8835,52.973,97529.0
2025-04-07 11:10:00,53.27,53.54,52.57,52.57,84363.0,52.9929,53.2615,52.2966,52.2966,84363.0
2025-04-07 11:15:00,52.56,52.91,52.04,52.41,99604.0,52.2866,52.6348,51.7693,52.1374,99604.0
2025-04-07 11:20:00,52.4,52.42,51.68,51.68,57185.0,52.1274,52.1473,51.4112,51.4112,57185.0
2025-04-07 11:25:00,51.7,52.02,51.67,51.89,75540.0,51.4311,51.7494,51.4012,51.6201,75540.0
2025-04-07 11:30:00,51.85,52.54,51.85,52.36,38523.0,51.5803,52.2667,51.5803,52.0877,38523.0
2025-04-07 11:35:00,52.41,52.63,52.3,52.31,41227.0,52.1374,52.3563,52.028,52.0379,41227.0
2025-04-07 11:40:00,52.25,53.08,52.2,53.08,39132.0,51.9782,52.8039,51.9285,52.8039,39132.0
2025-04-07 11:45:00,53.07,53.07,52.5,52.61,27494.0,52.794,52.794,52.2269,52.3364,27494.0
2025-04-07 11:50:00,52.61,52.79,52.2,52.23,56002.0,52.3364,52.5154,51.9285,51.9583,56002.0
2025-04-07 11:55:00,52.28,52.53,52.18,52.3,29033.0,52.0081,52.2568,51.9086,52.028,29033.0
2025-04-07 12:00:00,52.22,52.34,51.96,52.25,32886.0,51.9484,52.0678,51.6897,51.9782,32886.0
2025-04-07 12:05:00,52.25,52.34,51.79,51.83,38681.0,51.9782,52.0678,51.5206,51.5604,38681.0
2025-04-07 12:10:00,51.83,52.19,51.73,52.0,46967.0,51.5604,51.9185,51.4609,51.7295,46967.0
2025-04-07 12:15:00,52.07,52.12,51.77,52.1,50923.0,51.7992,51.8489,51.5007,51.829,50923.0
2025-04-07 12:20:00,52.07,52.12,51.68,51.9,26237.0,51.7992,51.8489,51.4112,51.63,26237.0
2025-04-07 12:25:00,51.87,52.44,51.86,52.26,21938.0,51.6002,52.1672,51.5903,51.9882,21938.0
2025-04-07 12:30:00,52.29,52.39,51.82,52.29,52563.0,52.018,52.1175,51.5505,52.018,52563.0
2025-04-07 12:35:00,52.23,52.52,52.15,52.19,48502.0,51.9583,52.2468,51.8787,51.9185,48502.0
2025-04-07 12:40:00,52.22,52.39,52.03,52.1,19068.0,51.9484,52.1175,51.7594,51.829,19068.0
2025-04-07 12:45:00,52.12,52.12,51.78,51.91,34813.0,51.8489,51.8489,51.5107,51.64,34813.0
2025-04-07 12:50:00,51.98,52.05,51.86,52.0,34863.0,51.7096,51.7793,51.5903,51.7295,34863.0
2025-04-07 12:55:00,51.98,52.0,51.51,51.6,28328.0,51.7096,51.7295,51.2421,51.3316,28328.0
2025-04-07 13:00:00,51.6,52.65,51.59,51.95,43088.0,51.3316,52.3761,51.3217,51.6798,43088.0
2025-04-07 13:05:00,51.92,52.12,51.75,51.89,24030.0,51.6499,51.8489,51.4808,51.6201,24030.0
2025-04-07 13:10:00,51.89,52.54,51.69,52.54,32694.0,51.6201,52.2667,51.4211,52.2667,32694.0
2025-04-07 13:15:00,52.55,52.92,52.43,52.83,24521.0,52.2767,52.6447,52.1573,52.5552,24521.0
2025-04-07 13:20:00,52.83,52.96,52.59,52.79,27012.0,52.5552,52.6845,52.3165,52.5154,27012.0
2025-04-07 13:25:00,52.78,53.13,52.6,53.04,30259.0,52.5055,52.8537,52.3264,52.7641,30259.0
2025-04-07 13:30:00,53.02,53.02,52.5,52.61,39407.0,52.7442,52.7442,52.2269,52.3364,39407.0
2025-04-07 13:35:00,52.59,53.01,52.5,53.0,47004.0,52.3165,52.7343,52.2269,52.7243,47004.0
2025-04-07 13:40:00,53.0,53.15,52.69,53.05,30496.0,52.7243,52.8735,52.4159,52.7741,30496.0
2025-04-07 13:45:00,53.05,53.26,52.8,53.06,36138.0,52.7741,52.983,52.5254,52.784,36138.0
2025-04-07 13:50:00,53.06,53.17,52.79,53.01,32862.0,52.784,52.8934,52.5154,52.7343,32862.0
2025-04-07 13:55:00,52.98,53.0,52.76,53.0,26947.0,52.7044,52.7243,52.4856,52.7243,26947.0
2025-04-07 14:00:00,52.97,53.11,52.72,52.89,50256.0,52.6945,52.8338,52.4458,52.6149,50256.0
2025-04-07 14:05:00,52.87,52.89,52.59,52.7,41248.0,52.595,52.6149,52.3165,52.4259,41248.0
2025-04-07 14:10:00,52.73,52.98,52.46,52.68,59596.0,52.4557,52.7044,52.1871,52.406,59596.0
2025-04-07 14:15:00,52.64,53.07,52.59,53.03,35252.0,52.3662,52.794,52.3165,52.7542,35252.0
2025-04-07 14:20:00,53.08,53.19,52.88,53.16,32090.0,52.8039,52.9133,52.605,52.8835,32090.0
2025-04-07 14:25:00,53.09,53.15,52.79,52.82,44358.0,52.8139,52.8735,52.5154,52.5453,44358.0
2025-04-07 14:30:00,52.81,53.03,52.81,52.94,30530.0,52.5353,52.7542,52.5353,52.6646,30530.0
2025-04-07 14:35:00,52.91,53.33,52.87,53.26,37087.0,52.6348,53.0526,52.595,52.983,37087.0
2025-04-07 14:40:00,53.23,53.33,53.06,53.13,85885.0,52.9531,53.0526,52.784,52.8537,85885.0
2025-04-07 14:45:00,53.15,53.29,52.9,53.09,32098.0,52.8735,53.0128,52.6248,52.8139,32098.0
2025-04-07 14:50:00,53.05,53.11,52.78,52.83,31365.0,52.7741,52.8338,52.5055,52.5552,31365.0
2025-04-07 14:55:00,52.83,52.85,52.62,52.72,32817.0,52.5552,52.5751,52.3463,52.4458,32817.0
2025-04-07 15:00:00,52.72,53.06,52.71,52.91,41499.0,52.4458,52.784,52.4358,52.6348,41499.0
2025-04-07 15:05:00,52.91,53.01,52.75,52.89,38794.0,52.6348,52.7343,52.4756,52.6149,38794.0
2025-04-07 15:10:00,52.83,52.93,52.69,52.86,38396.0,52.5552,52.6547,52.4159,52.5851,38396.0
2025-04-07 15:15:00,52.89,53.24,52.76,53.19,48205.0,52.6149,52.9631,52.4856,52.9133,48205.0
2025-04-07 15:20:00,53.16,53.26,52.97,53.01,54084.0,52.8835,52.983,52.6945,52.7343,54084.0
2025-04-07 15:25:00,53.04,53.07,52.77,52.78,60926.0,52.7641,52.794,52.4955,52.5055,60926.0
2025-04-07 15:30:00,52.78,53.6,52.77,53.5,73657.0,52.5055,53.3212,52.4955,53.2217,73657.0
2025-04-07 15:35:00,53.51,53.75,53.43,53.44,94530.0,53.2317,53.4704,53.1521,53.162,94530.0
2025-04-07 15:40:00,53.45,53.47,52.97,53.05,118601.0,53.172,53.1919,52.6945,52.7741,118601.0
2025-04-07 15:45:00,53.05,53.14,52.75,53.01,135529.0,52.7741,52.8636,52.4756,52.7343,135529.0
2025-04-07 15:50:00,52.97,53.15,52.75,53.02,192437.0,52.6945,52.8735,52.4756,52.7442,192437.0
2025-04-07 15:55:00,53.02,53.18,52.89,52.96,434454.0,52.7442,52.9034,52.6149,52.6845,434454.0
2025-04-08 09:30:00,55.0,55.0,53.89,54.46,143091.0,54.7139,54.7139,53.6097,54.1767,143091.0
2025-04-08 09:35:00,54.34,54.55,53.9,54.29,86278.0,54.0574,54.2663,53.6196,54.0076,86278.0
2025-04-08 09:40:00,54.35,54.85,54.09,54.3,54552.0,54.0673,54.5647,53.8087,54.0176,54552.0
2025-04-08 09:45:00,54.32,54.62,54.16,54.51,25295.0,54.0375,54.3359,53.8783,54.2265,25295.0
2025-04-08 09:50:00,54.55,54.9,54.3,54.43,40746.0,54.2663,54.6144,54.0176,54.1469,40746.0
2025-04-08 09:55:00,54.43,54.48,54.05,54.36,24317.0,54.1469,54.1966,53.7689,54.0773,24317.0
2025-04-08 10:00:00,54.39,54.74,54.37,54.48,79506.0,54.1071,54.4553,54.0872,54.1966,79506.0
2025-04-08 10:05:00,54.48,54.63,54.0,54.23,74771.0,54.1966,54.3458,53.7191,53.9479,74771.0
2025-04-08 10:10:00,54.26,54.38,54.07,54.31,54780.0,53.9778,54.0971,53.7888,54.0275,54780.0
2025-04-08 10:15:00,54.26,54.3,53.94,53.98,53820.0,53.9778,54.0176,53.6594,53.6992,53820.0
2025-04-08 10:20:00,54.0,54.15,53.85,53.95,24043.0,53.7191,53.8683,53.5699,53.6694,24043.0
2025-04-08 10:25:00,53.97,54.21,53.94,54.06,36817.0,53.6893,53.928,53.6594,53.7788,36817.0
2025-04-08 10:30:00,54.06,54.13,53.7,53.84,31030.0,53.7788,53.8484,53.4207,53.56,31030.0
2025-04-08 10:35:00,53.88,54.03,53.79,54.0,41020.0,53.5998,53.749,53.5102,53.7191,41020.0
2025-04-08 10:40:00,53.98,53.98,53.39,53.39,60363.0,53.6992,53.6992,53.1123,53.1123,60363.0
2025-04-08 10:45:00,53.41,53.55,53.18,53.26,19461.0,53.1322,53.2715,52.9034,52.983,19461.0
2025-04-08 10:50:00,53.26,53.5,53.19,53.37,31458.0,52.983,53.2217,52.9133,53.0924,31458.0
2025-04-08 10:55:00,53.38,53.41,53.12,53.23,30739.0,53.1024,53.1322,52.8437,52.9531,30739.0
2025-04-08 11:00:00,53.19,53.5,53.17,53.33,28976.0,52.9133,53.2217,52.8934,53.0526,28976.0
2025-04-08 11:05:00,53.3,53.38,53.14,53.22,45452.0,53.0228,53.1024,52.8636,52.9432,45452.0
2025-04-08 11:10:00,53.25,53.25,52.59,52.61,26084.0,52.973,52.973,52.3165,52.3364,26084.0
2025-04-08 11:15:00,52.65,52.84,52.39,52.7,28950.0,52.3761,52.5652,52.1175,52.4259,28950.0
2025-04-08 11:20:00,52.7,52.83,52.5,52.55,62427.0,52.4259,52.5552,52.2269,52.2767,62427.0
2025-04-08 11:25:00,52.5,52.72,52.49,52.58,24951.0,52.2269,52.4458,52.217,52.3065,24951.0
2025-04-08 11:30:00,52.62,52.81,52.57,52.7,23376.0,52.3463,52.5353,52.2966,52.4259,23376.0
2025-04-08 11:35:00,52.66,53.06,52.6,53.02,21423.0,52.3861,52.784,52.3264,52.7442,21423.0
2025-04-08 11:40:00,53.02,53.31,53.01,53.13,38115.0,52.7442,53.0327,52.7343,52.8537,38115.0
2025-04-08 11:45:00,53.13,53.21,52.89,52.91,22155.0,52.8537,52.9332,52.6149,52.6348,22155.0
2025-04-08 11:50:00,52.91,53.08,52.74,53.08,16325.0,52.6348,52.8039,52.4657,52.8039,16325.0
2025-04-08 11:55:00,53.07,53.25,53.03,53.19,13230.0,52.794,52.973,52.7542,52.9133,13230.0
2025-04-08 12:00:00,53.19,53.29,53.08,53.26,18609.0,52.9133,53.0128,52.8039,52.983,18609.0
2025-04-08 12:05:00,53.22,53.37,53.18,53.22,46551.0,52.9432,53.0924,52.9034,52.9432,46551.0
2025-04-08 12:10:00,53.21,53.33,52.96,52.96,31119.0,52.9332,53.0526,52.6845,52.6845,31119.0
2025-04-08 12:15:00,52.96,53.03,52.78,52.87,25124.0,52.6845,52.7542,52.5055,52.595,25124.0
2025-04-08 12:20:00,52.86,52.86,52.53,52.6,23367.0,52.5851,52.5851,52.2568,52.3264,23367.0
2025-04-08 12:25:00,52.63,52.98,52.59,52.97,33913.0,52.3563,52.7044,52.3165,52.6945,33913.0
2025-04-08 12:30:00,52.99,53.1,52.67,52.8,59685.0,52.7144,52.8238,52.396,52.5254,59685.0
2025-04-08 12:35:00,52.85,52.85,52.21,52.23,23809.0,52.5751,52.5751,51.9384,51.9583,23809.0
2025-04-08 12:40:00,52.22,52.28,51.84,51.96,40726.0,51.9484,52.0081,51.5704,51.6897,40726.0
2025-04-08 12:45:00,51.96,51.98,51.63,51.84,64144.0,51.6897,51.7096,51.3615,51.5704,64144.0
2025-04-08 12:50:00,51.84,52.01,51.55,51.62,31317.0,51.5704,51.7395,51.2819,51.3515,31317.0
2025-04-08 12:55:00,51.59,51.68,51.17,51.18,41788.0,51.3217,51.4112,50.9038,50.9138,41788.0
2025-04-08 13:00:00,51.22,51.4,50.98,51.07,53453.0,50.9536,51.1326,50.7148,50.8044,53453.0
2025-04-08 13:05:00,51.1,51.22,50.82,50.83,23623.0,50.8342,50.9536,50.5557,50.5656,23623.0
2025-04-08 13:10:00,50.83,50.9,50.5,50.68,63950.0,50.5656,50.6353,50.2373,50.4164,63950.0
2025-04-08 13:15:00,50.69,50.88,50.6,50.6,33999.0,50.4263,50.6154,50.3368,50.3368,33999.0
2025-04-08 13:20:00,50.6,50.6,50.3,50.47,22596.0,50.3368,50.3368,50.0384,50.2075,22596.0
2025-04-08 13:25:00,50.46,50.57,50.19,50.23,31156.0,50.1975,50.307,49.9289,49.9687,31156.0
2025-04-08 13:30:00,50.2,50.57,50.2,50.33,22465.0,49.9389,50.307,49.9389,50.0682,22465.0
2025-04-08 13:35:00,50.32,50.84,50.29,50.73,42019.0,50.0583,50.5756,50.0284,50.4661,42019.0
2025-04-08 13:40:00,50.84,51.41,50.81,51.23,27950.0,50.5756,51.1426,50.5457,50.9635,27950.0
2025-04-08 13:45:00,51.22,51.23,50.79,50.88,23528.0,50.9536,50.9635,50.5258,50.6154,23528.0
2025-04-08 13:50:00,50.85,50.99,50.69,50.71,29256.0,50.5855,50.7248,50.4263,50.4462,29256.0
2025-04-08 13:55:00,50.72,50.9,50.71,50.87,23552.0,50.4562,50.6353,50.4462,50.6054,23552.0
2025-04-08 14:00:00,50.84,51.0,50.67,50.86,33552.0,50.5756,50.7347,50.4064,50.5955,33552.0
2025-04-08 14:05:00,50.86,50.87,50.6,50.85,43138.0,50.5955,50.6054,50.3368,50.5855,43138.0
2025-04-08 14:10:00,50.85,50.9,50.59,50.67,71872.0,50.5855,50.6353,50.3269,50.4064,71872.0
2025-04-08 14:15:00,50.66,50.81,50.53,50.76,22439.0,50.3965,50.5457,50.2672,50.496,22439.0
2025-04-08 14:20:00,50.75,50.87,50.68,50.86,24324.0,50.486,50.6054,50.4164,50.5955,24324.0
2025-04-08 14:25:00,50.86,50.86,50.5,50.54,18483.0,50.5955,50.5955,50.2373,50.2771,18483.0
2025-04-08 14:30:00,50.54,51.25,50.53,50.84,32484.0,50.2771,50.9834,50.2672,50.5756,32484.0
2025-04-08 14:35:00,50.84,50.84,50.56,50.66,25680.0,50.5756,50.5756,50.297,50.3965,25680.0
2025-04-08 14:40:00,50.67,50.67,50.44,50.5,27749.0,50.4064,50.4064,50.1776,50.2373,27749.0
2025-04-08 14:45:00,50.51,50.74,50.51,50.67,28873.0,50.2473,50.4761,50.2473,50.4064,28873.0
2025-04-08 14:50:00,50.67,50.79,50.63,50.66,11899.0,50.4064,50.5258,50.3667,50.3965,11899.0
2025-04-08 14:55:00,50.72,50.72,50.51,50.52,20394.0,50.4562,50.4562,50.2473,50.2572,20394.0
2025-04-08 15:00:00,50.49,50.52,50.36,50.39,22546.0,50.2274,50.2572,50.0981,50.1279,22546.0
2025-04-08 15:05:00,50.37,50.38,49.92,49.96,45970.0,50.108,50.118,49.6603,49.7001,45970.0
2025-04-08 15:10:00,49.95,50.06,49.86,49.91,32351.0,49.6902,49.7996,49.6007,49.6504,32351.0
2025-04-08 15:15:00,49.92,49.99,49.67,49.74,58813.0,49.6603,49.73,49.4116,49.4813,58813.0
2025-04-08 15:20:00,49.74,50.0,49.71,49.97,41694.0,49.4813,49.7399,49.4514,49.7101,41694.0
2025-04-08 15:25:00,49.97,50.12,49.91,49.91,37042.0,49.7101,49.8593,49.6504,49.6504,37042.0
2025-04-08 15:30:00,49.9,49.94,49.7,49.76,43818.0,49.6405,49.6802,49.4415,49.5012,43818.0
2025-04-08 15:35:00,49.73,49.77,49.39,49.43,130782.0,49.4713,49.5111,49.1331,49.1729,130782.0
2025-04-08 15:40:00,49.43,49.76,49.37,49.45,67920.0,49.1729,49.5012,49.1132,49.1928,67920.0
2025-04-08 15:45:00,49.46,49.59,49.21,49.22,135249.0,49.2027,49.3321,48.954,48.964,135249.0
2025-04-08 15:50:00,49.27,49.8,49.25,49.78,160804.0,49.0137,49.541,48.9938,49.5211,160804.0
2025-04-08 15:55:00,49.75,50.11,49.7,50.05,413668.0,49.4912,49.8494,49.4415,49.7897,413668.0
2025-04-09 09:30:00,49.48,49.55,48.52,48.54,167617.0,49.2226,49.2923,48.2676,48.2875,167617.0
2025-04-09 09:35:00,48.55,49.67,48.37,49.64,52581.0,48.2975,49.4116,48.1184,49.3818,52581.0
2025-04-09 09:40:00,49.7,50.17,49.13,49.3,71975.0,49.4415,49.909,48.8745,49.0436,71975.0
2025-04-09 09:45:00,49.3,49.59,48.91,49.51,40460.0,49.0436,49.3321,48.6556,49.2525,40460.0
2025-04-09 09:50:00,49.51,49.85,49.37,49.68,90045.0,49.2525,49.5907,49.1132,49.4216,90045.0
2025-04-09 09:55:00,49.68,50.01,49.49,49.55,54212.0,49.4216,49.7499,49.2326,49.2923,54212.0
2025-04-09 10:00:00,49.48,50.4,49.44,50.08,59705.0,49.2226,50.1379,49.1828,49.8195,59705.0
2025-04-09 10:05:00,49.99,50.1,49.63,49.64,97591.0,49.73,49.8394,49.3719,49.3818,97591.0
2025-04-09 10:10:00,49.71,50.2,49.63,49.78,96275.0,49.4514,49.9389,49.3719,49.5211,96275.0
2025-04-09 10:15:00,49.8,50.06,49.76,49.91,55276.0,49.541,49.7996,49.5012,49.6504,55276.0
2025-04-09 10:20:00,49.88,50.1,49.52,49.86,58832.0,49.6206,49.8394,49.2624,49.6007,58832.0
2025-04-09 10:25:00,49.86,50.1,49.8,50.07,57301.0,49.6007,49.8394,49.541,49.8096,57301.0
2025-04-09 10:30:00,50.07,50.45,49.86,50.27,81245.0,49.8096,50.1876,49.6007,50.0085,81245.0
2025-04-09 10:35:00,50.25,50.3,49.84,49.9,46903.0,49.9886,50.0384,49.5808,49.6405,46903.0
2025-04-09 10:40:00,49.92,50.0,49.64,49.67,36614.0,49.6603,49.7399,49.3818,49.4116,36614.0
2025-04-09 10:45:00,49.64,50.01,49.6,49.61,25158.0,49.3818,49.7499,49.342,49.352,25158.0
2025-04-09 10:50:00,49.69,49.76,49.5,49.75,43303.0,49.4315,49.5012,49.2425,49.4912,43303.0
2025-04-09 10:55:00,49.78,49.86,49.45,49.59,36383.0,49.5211,49.6007,49.1928,49.3321,36383.0
2025-04-09 11:00:00,49.59,49.89,49.55,49.89,37912.0,49.3321,49.6305,49.2923,49.6305,37912.0
2025-04-09 11:05:00,49.88,50.2,49.78,50.06,33627.0,49.6206,49.9389,49.5211,49.7996,33627.0
2025-04-09 11:10:00,50.04,50.15,49.88,49.89,39723.0,49.7797,49.8892,49.6206,49.6305,39723.0
2025-04-09 11:15:00,49.94,50.24,49.87,50.14,47860.0,49.6802,49.9787,49.6106,49.8792,47860.0
2025-04-09 11:20:00,50.1,50.27,49.87,50.05,48618.0,49.8394,50.0085,49.6106,49.7897,48618.0
2025-04-09 11:25:00,50.04,50.12,49.93,50.0,42059.0,49.7797,49.8593,49.6703,49.7399,42059.0
2025-04-09 11:30:00,50.0,50.11,49.78,49.86,32260.0,49.7399,49.8494,49.5211,49.6007,32260.0
2025-04-09 11:35:00,49.82,49.91,49.7,49.78,47503.0,49.5609,49.6504,49.4415,49.5211,47503.0
2025-04-09 11:40:00,49.78,49.79,49.56,49.66,24258.0,49.5211,49.531,49.3022,49.4017,24258.0
2025-04-09 11:45:00,49.72,50.02,49.68,49.88,37771.0,49.4614,49.7598,49.4216,49.6206,37771.0
2025-04-09 11:50:00,49.86,49.99,49.77,49.83,35534.0,49.6007,49.73,49.5111,49.5708,35534.0
2025-04-09 11:55:00,49.83,49.84,49.48,49.49,35732.0,49.5708,49.5808,49.2226,49.2326,35732.0
2025-04-09 12:00:00,49.51,49.74,49.37,49.73,21558.0,49.2525,49.4813,49.1132,49.4713,21558.0
2025-04-09 12:05:00,49.73,50.02,49.69,50.02,15670.0,49.4713,49.7598,49.4315,49.7598,15670.0
2025-04-09 12:10:00,49.97,50.32,49.93,50.25,26618.0,49.7101,50.0583,49.6703,49.9886,26618.0
2025-04-09 12:15:00,50.26,50.37,50.13,50.25,23651.0,49.9986,50.108,49.8693,49.9886,23651.0
2025-04-09 12:20:00,50.2,50.27,50.12,50.17,20472.0,49.9389,50.0085,49.8593,49.909,20472.0
2025-04-09 12:25:00,50.14,50.23,49.94,50.01,24277.0,49.8792,49.9687,49.6802,49.7499,24277.0
2025-04-09 12:30:00,49.96,50.06,49.92,50.03,36605.0,49.7001,49.7996,49.6603,49.7698,36605.0
2025-04-09 12:35:00,50.03,50.13,49.91,50.02,30656.0,49.7698,49.8693,49.6504,49.7598,30656.0
2025-04-09 12:40:00,50.02,50.02,49.9,49.97,29232.0,49.7598,49.7598,49.6405,49.7101,29232.0
2025-04-09 12:45:00,49.97,50.22,49.9,50.19,27800.0,49.7101,49.9588,49.6405,49.9289,27800.0
2025-04-09 12:50:00,50.21,50.36,50.13,50.31,28021.0,49.9488,50.0981,49.8693,50.0483,28021.0
2025-04-09 12:55:00,50.31,50.43,50.2,50.2,19116.0,50.0483,50.1677,49.9389,49.9389,19116.0
2025-04-09 13:00:00,50.2,51.04,50.2,50.93,39001.0,49.9389,50.7745,49.9389,50.6651,39001.0
2025-04-09 13:05:00,50.89,50.95,50.34,50.4,20124.0,50.6253,50.685,50.0782,50.1379,20124.0
2025-04-09 13:10:00,50.39,50.41,50.2,50.33,22710.0,50.1279,50.1478,49.9389,50.0682,22710.0
2025-04-09 13:15:00,50.34,51.51,49.84,51.46,86347.0,50.0782,51.2421,49.5808,51.1923,86347.0
2025-04-09 13:20:00,51.5,53.15,51.19,53.05,145820.0,51.2321,52.8735,50.9237,52.7741,145820.0
2025-04-09 13:25:00,53.05,54.67,53.0,53.53,197555.0,52.7741,54.3856,52.7243,53.2516,197555.0
2025-04-09 13:30:00,53.55,54.21,53.27,54.2,107522.0,53.2715,53.928,52.9929,53.9181,107522.0
2025-04-09 13:35:00,54.31,54.73,53.62,53.76,98696.0,54.0275,54.4453,53.3411,53.4804,98696.0
2025-04-09 13:40:00,53.72,53.99,53.51,53.75,76500.0,53.4406,53.7092,53.2317,53.4704,76500.0
2025-04-09 13:45:00,53.75,54.87,53.73,54.54,104647.0,53.4704,54.5846,53.4505,54.2563,104647.0
2025-04-09 13:50:00,54.5,54.91,54.31,54.67,74461.0,54.2165,54.6244,54.0275,54.3856,74461.0
2025-04-09 13:55:00,54.7,55.71,54.53,55.44,73962.0,54.4155,55.4202,54.2464,55.1516,73962.0
2025-04-09 14:00:00,55.34,56.03,55.27,55.78,72609.0,55.0522,55.7386,54.9825,55.4899,72609.0
2025-04-09 14:05:00,55.76,55.87,55.02,55.62,69153.0,55.47,55.5794,54.7338,55.3307,69153.0
2025-04-09 14:10:00,55.62,56.13,55.3,55.82,67388.0,55.3307,55.838,55.0124,55.5297,67388.0
2025-04-09 14:15:00,55.82,56.19,55.48,55.85,45629.0,55.5297,55.8977,55.1914,55.5595,45629.0
2025-04-09 14:20:00,55.91,56.58,55.79,56.5,41147.0,55.6192,56.2857,55.4998,56.2061,41147.0
2025-04-09 14:25:00,56.48,56.82,56.32,56.73,37722.0,56.1862,56.5245,56.0271,56.4349,37722.0
2025-04-09 14:30:00,56.73,56.92,56.17,56.23,41586.0,56.4349,56.6239,55.8778,55.9375,41586.0
2025-04-09 14:35:00,56.23,56.52,56.06,56.26,98186.0,55.9375,56.226,55.7684,55.9674,98186.0
2025-04-09 14:40:00,56.22,56.27,55.35,55.43,164846.0,55.9276,55.9773,55.0621,55.1417,164846.0
2025-04-09 14:45:00,55.43,55.56,55.08,55.36,174507.0,55.1417,55.271,54.7935,55.0721,174507.0
2025-04-09 14:50:00,55.28,55.48,54.89,55.03,172495.0,54.9925,55.1914,54.6045,54.7438,172495.0
2025-04-09 14:55:00,55.01,55.12,54.53,54.64,80229.0,54.7239,54.8333,54.2464,54.3558,80229.0
2025-04-09 15:00:00,54.58,55.28,54.37,55.23,108225.0,54.2961,54.9925,54.0872,54.9427,108225.0
2025-04-09 15:05:00,55.3,55.43,55.08,55.24,75671.0,55.0124,55.1417,54.7935,54.9527,75671.0
2025-04-09 15:10:00,55.24,55.79,55.24,55.75,104270.0,54.9527,55.4998,54.9527,55.46,104270.0
2025-04-09 15:15:00,55.75,55.9,55.54,55.78,132120.0,55.46,55.6092,55.2511,55.4899,132120.0
2025-04-09 15:20:00,55.74,56.02,55.63,55.79,124637.0,55.4501,55.7286,55.3406,55.4998,124637.0
2025-04-09 15:25:00,55.81,56.32,55.73,56.01,76393.0,55.5197,56.0271,55.4401,55.7187,76393.0
2025-04-09 15:30:00,56.01,56.4,55.87,56.03,78088.0,55.7187,56.1066,55.5794,55.7386,78088.0
2025-04-09 15:35:00,56.02,56.05,55.56,55.75,214844.0,55.7286,55.7585,55.271,55.46,214844.0
2025-04-09 15:40:00,55.72,56.15,55.7,56.04,96794.0,55.4302,55.8579,55.4103,55.7485,96794.0
2025-04-09 15:45:00,56.04,56.28,55.91,56.21,129734.0,55.7485,55.9873,55.6192,55.9176,129734.0
2025-04-09 15:50:00,56.27,56.77,56.15,56.15,123711.0,55.9773,56.4747,55.8579,55.8579,123711.0
2025-04-09 15:55:00,56.2,56.27,55.96,56.09,507312.0,55.9077,55.9773,55.6689,55.7983,507312.0
2025-04-10 09:30:00,55.1,55.1,54.15,54.41,64093.0,54.8134,54.8134,53.8683,54.127,64093.0
2025-04-10 09:35:00,54.35,54.55,53.82,53.85,108636.0,54.0673,54.2663,53.5401,53.5699,108636.0
2025-04-10 09:40:00,53.98,54.01,53.61,53.8,51868.0,53.6992,53.7291,53.3312,53.5202,51868.0
2025-04-10 09:45:00,53.8,54.32,53.8,53.91,87484.0,53.5202,54.0375,53.5202,53.6296,87484.0
2025-04-10 09:50:00,53.85,54.24,53.26,53.32,40204.0,53.5699,53.9579,52.983,53.0427,40204.0
2025-04-10 09:55:00,53.32,53.66,53.09,53.15,61960.0,53.0427,53.3809,52.8139,52.8735,61960.0
2025-04-10 10:00:00,53.14,53.32,52.78,52.89,99373.0,52.8636,53.0427,52.5055,52.6149,99373.0
2025-04-10 10:05:00,52.89,53.08,52.41,52.65,31050.0,52.6149,52.8039,52.1374,52.3761,31050.0
2025-04-10 10:10:00,52.6,52.86,52.48,52.78,37323.0,52.3264,52.5851,52.207,52.5055,37323.0
2025-04-10 10:15:00,52.86,53.09,52.57,52.57,62394.0,52.5851,52.8139,52.2966,52.2966,62394.0
2025-04-10 10:20:00,52.6,53.07,52.48,53.07,82951.0,52.3264,52.794,52.207,52.794,82951.0
2025-04-10 10:25:00,53.07,53.35,53.04,53.04,17490.0,52.794,53.0725,52.7641,52.7641,17490.0
2025-04-10 10:30:00,53.18,53.62,53.18,53.53,32746.0,52.9034,53.3411,52.9034,53.2516,32746.0
2025-04-10 10:35:00,53.52,53.53,53.28,53.3,27590.0,53.2416,53.2516,53.0029,53.0228,27590.0
2025-04-10 10:40:00,53.35,53.47,53.16,53.43,43946.0,53.0725,53.1919,52.8835,53.1521,43946.0
2025-04-10 10:45:00,53.44,53.58,53.08,53.36,32524.0,53.162,53.3013,52.8039,53.0825,32524.0
2025-04-10 10:50:00,53.3,53.37,53.11,53.37,19960.0,53.0228,53.0924,52.8338,53.0924,19960.0
2025-04-10 10:55:00,53.39,53.44,52.99,53.07,15356.0,53.1123,53.162,52.7144,52.794,15356.0
2025-04-10 11:00:00,53.07,53.23,52.99,53.04,19140.0,52.794,52.9531,52.7144,52.7641,19140.0
2025-04-10 11:05:00,53.0,53.32,52.99,53.21,59661.0,52.7243,53.0427,52.7144,52.9332,59661.0
2025-04-10 11:10:00,53.18,53.24,53.03,53.04,35536.0,52.9034,52.9631,52.7542,52.7641,35536.0
2025-04-10 11:15:00,53.02,53.08,52.76,52.8,27350.0,52.7442,52.8039,52.4856,52.5254,27350.0
2025-04-10 11:20:00,52.8,52.87,52.54,52.62,29840.0,52.5254,52.595,52.2667,52.3463,29840.0
2025-04-10 11:25:00,52.59,52.78,52.42,52.68,30627.0,52.3165,52.5055,52.1473,52.406,30627.0
2025-04-10 11:30:00,52.68,52.7,52.47,52.57,26297.0,52.406,52.4259,52.1971,52.2966,26297.0
2025-04-10 11:35:00,52.58,52.61,52.3,52.4,26884.0,52.3065,52.3364,52.028,52.1274,26884.0
2025-04-10 11:40:00,52.4,52.64,52.4,52.43,47390.0,52.1274,52.3662,52.1274,52.1573,47390.0
2025-04-10 11:45:00,52.37,52.58,52.36,52.45,20180.0,52.0976,52.3065,52.0877,52.1772,20180.0
2025-04-10 11:50:00,52.45,52.61,52.27,52.61,14988.0,52.1772,52.3364,51.9981,52.3364,14988.0
2025-04-10 11:55:00,52.66,52.67,52.39,52.48,24341.0,52.3861,52.396,52.1175,52.207,24341.0
2025-04-10 12:00:00,52.48,52.71,52.14,52.19,19234.0,52.207,52.4358,51.8688,51.9185,19234.0
2025-04-10 12:05:00,52.24,52.52,52.16,52.4,11871.0,51.9683,52.2468,51.8887,52.1274,11871.0
2025-04-10 12:10:00,52.37,52.49,52.21,52.38,16505.0,52.0976,52.217,51.9384,52.1076,16505.0
2025-04-10 12:15:00,52.32,52.4,52.2,52.28,12309.0,52.0479,52.1274,51.9285,52.0081,12309.0
2025-04-10 12:20:00,52.28,52.32,51.81,51.97,32425.0,52.0081,52.0479,51.5405,51.6997,32425.0
2025-04-10 12:25:00,51.97,52.04,51.6,51.81,32501.0,51.6997,51.7693,51.3316,51.5405,32501.0
2025-04-10 12:30:00,51.85,52.59,51.85,52.59,42824.0,51.5803,52.3165,51.5803,52.3165,42824.0
2025-04-10 12:35:00,52.58,52.77,52.39,52.65,16750.0,52.3065,52.4955,52.1175,52.3761,16750.0
2025-04-10 12:40:00,52.61,52.68,52.47,52.58,13246.0,52.3364,52.406,52.1971,52.3065,13246.0
2025-04-10 12:45:00,52.51,52.92,52.36,52.92,15540.0,52.2369,52.6447,52.0877,52.6447,15540.0
2025-04-10 12:50:00,52.82,53.01,52.52,52.56,18886.0,52.5453,52.7343,52.2468,52.2866,18886.0
2025-04-10 12:55:00,52.66,52.77,52.51,52.65,29592.0,52.3861,52.4955,52.2369,52.3761,29592.0
2025-04-10 13:00:00,52.59,53.35,52.52,52.86,44761.0,52.3165,53.0725,52.2468,52.5851,44761.0
2025-04-10 13:05:00,52.8,52.8,52.35,52.39,35832.0,52.5254,52.5254,52.0777,52.1175,35832.0
2025-04-10 13:10:00,52.39,52.4,51.82,51.95,28110.0,52.1175,52.1274,51.5505,51.6798,28110.0
2025-04-10 13:15:00,51.94,51.96,51.77,51.94,12173.0,51.6698,51.6897,51.5007,51.6698,12173.0
2025-04-10 13:20:00,51.99,52.11,51.75,52.08,28262.0,51.7196,51.839,51.4808,51.8091,28262.0
2025-04-10 13:25:00,52.07,52.5,52.07,52.41,29392.0,51.7992,52.2269,51.7992,52.1374,29392.0
2025-04-10 13:30:00,52.35,52.59,52.26,52.36,20062.0,52.0777,52.3165,51.9882,52.0877,20062.0
2025-04-10 13:35:00,52.3,52.59,52.23,52.26,21893.0,52.028,52.3165,51.9583,51.9882,21893.0
2025-04-10 13:40:00,52.26,52.73,52.19,52.73,13731.0,51.9882,52.4557,51.9185,52.4557,13731.0
2025-04-10 13:45:00,52.68,53.06,52.67,52.79,19127.0,52.406,52.784,52.396,52.5154,19127.0
2025-04-10 13:50:00,52.84,53.1,52.51,52.88,17300.0,52.5652,52.8238,52.2369,52.605,17300.0
2025-04-10 13:55:00,52.93,53.24,52.93,53.06,11488.0,52.6547,52.9631,52.6547,52.784,11488.0
2025-04-10 14:00:00,53.03,53.46,52.92,53.29,42902.0,52.7542,53.1819,52.6447,53.0128,42902.0
2025-04-10 14:05:00,53.28,53.47,52.86,52.92,45458.0,53.0029,53.1919,52.5851,52.6447,45458.0
2025-04-10 14:10:00,52.92,52.97,52.68,52.74,48659.0,52.6447,52.6945,52.406,52.4657,48659.0
2025-04-10 14:15:00,52.72,53.03,52.61,52.84,19063.0,52.4458,52.7542,52.3364,52.5652,19063.0
2025-04-10 14:20:00,52.91,53.51,52.91,53.38,13598.0,52.6348,53.2317,52.6348,53.1024,13598.0
2025-04-10 14:25:00,53.35,53.66,53.27,53.5,18532.0,53.0725,53.3809,52.9929,53.2217,18532.0
2025-04-10 14:30:00,53.52,53.55,53.14,53.14,33646.0,53.2416,53.2715,52.8636,52.8636,33646.0
2025-04-10 14:35:00,53.13,53.23,53.01,53.16,20535.0,52.8537,52.9531,52.7343,52.8835,20535.0
2025-04-10 14:40:00,53.25,53.7,53.16,53.6,21133.0,52.973,53.4207,52.8835,53.3212,21133.0
2025-04-10 14:45:00,53.57,53.61,53.07,53.21,32369.0,53.2914,53.3312,52.794,52.9332,32369.0
2025-04-10 14:50:00,53.23,53.41,53.08,53.09,18279.0,52.9531,53.1322,52.8039,52.8139,18279.0
2025-04-10 14:55:00,53.02,53.52,52.95,53.31,20330.0,52.7442,53.2416,52.6746,53.0327,20330.0
2025-04-10 15:00:00,53.26,53.76,53.17,53.68,33612.0,52.983,53.4804,52.8934,53.4008,33612.0
2025-04-10 15:05:00,53.69,53.71,53.21,53.21,24659.0,53.4107,53.4306,52.9332,52.9332,24659.0
2025-04-10 15:10:00,53.26,53.46,53.19,53.39,16053.0,52.983,53.1819,52.9133,53.1123,16053.0
2025-04-10 15:15:00,53.42,53.67,53.36,53.55,52492.0,53.1421,53.3908,53.0825,53.2715,52492.0
2025-04-10 15:20:00,53.55,53.81,53.35,53.45,43920.0,53.2715,53.5301,53.0725,53.172,43920.0
2025-04-10 15:25:00,53.4,53.56,52.99,53.05,25778.0,53.1222,53.2814,52.7144,52.7741,25778.0
2025-04-10 15:30:00,53.05,53.37,53.02,53.17,45350.0,52.7741,53.0924,52.7442,52.8934,45350.0
2025-04-10 15:35:00,53.14,53.21,52.82,52.83,48282.0,52.8636,52.9332,52.5453,52.5552,48282.0
2025-04-10 15:40:00,52.87,53.02,52.49,52.55,67606.0,52.595,52.7442,52.217,52.2767,67606.0
2025-04-10 15:45:00,52.57,52.91,52.54,52.86,73830.0,52.2966,52.6348,52.2667,52.5851,73830.0
2025-04-10 15:50:00,52.81,53.22,52.79,53.11,151884.0,52.5353,52.9432,52.5154,52.8338,151884.0
2025-04-10 15:55:00,53.08,53.34,52.87,53.29,278418.0,52.8039,53.0626,52.595,53.0128,278418.0
2025-04-11 09:30:00,52.21,52.47,50.61,51.55,149397.0,51.9384,52.1971,50.3468,51.2819,149397.0
2025-04-11 09:35:00,51.52,52.18,51.27,52.0,27044.0,51.252,51.9086,51.0033,51.7295,27044.0
2025-04-11 09:40:00,52.14,52.15,51.59,51.93,44082.0,51.8688,51.8787,51.3217,51.6599,44082.0
2025-04-11 09:45:00,51.91,52.5,51.91,52.36,15548.0,51.64,52.2269,51.64,52.0877,15548.0
2025-04-11 09:50:00,52.49,52.65,52.18,52.5,22207.0,52.217,52.3761,51.9086,52.2269,22207.0
2025-04-11 09:55:00,52.45,52.56,52.19,52.24,28201.0,52.1772,52.2866,51.9185,51.9683,28201.0
2025-04-11 10:00:00,52.16,52.42,51.94,52.31,36015.0,51.8887,52.1473,51.6698,52.0379,36015.0
2025-04-11 10:05:00,52.33,52.69,52.17,52.29,24879.0,52.0578,52.4159,51.8986,52.018,24879.0
2025-04-11 10:10:00,52.51,52.51,52.1,52.17,17314.0,52.2369,52.2369,51.829,51.8986,17314.0
2025-04-11 10:15:00,52.28,52.37,51.93,51.94,35464.0,52.0081,52.0976,51.6599,51.6698,35464.0
2025-04-11 10:20:00,51.92,52.1,51.73,51.86,27206.0,51.6499,51.829,51.4609,51.5903,27206.0
2025-04-11 10:25:00,51.81,51.96,51.75,51.78,29005.0,51.5405,51.6897,51.4808,51.5107,29005.0
2025-04-11 10:30:00,51.72,52.15,51.68,52.11,25105.0,51.451,51.8787,51.4112,51.839,25105.0
2025-04-11 10:35:00,52.14,52.28,51.83,51.93,21038.0,51.8688,52.0081,51.5604,51.6599,21038.0
2025-04-11 10:40:00,51.94,52.09,51.84,52.04,24652.0,51.6698,51.8191,51.5704,51.7693,24652.0
2025-04-11 10:45:00,52.04,52.17,51.85,51.91,51414.0,51.7693,51.8986,51.5803,51.64,51414.0
2025-04-11 10:50:00,51.86,52.02,51.81,51.94,16378.0,51.5903,51.7494,51.5405,51.6698,16378.0
2025-04-11 10:55:00,51.97,52.01,51.79,51.85,25102.0,51.6997,51.7395,51.5206,51.5803,25102.0
2025-04-11 11:00:00,51.91,52.32,51.81,51.85,49717.0,51.64,52.0479,51.5405,51.5803,49717.0
2025-04-11 11:05:00,51.84,52.0,51.74,51.98,19716.0,51.5704,51.7295,51.4709,51.7096,19716.0
2025-04-11 11:10:00,51.92,52.15,51.91,51.97,44198.0,51.6499,51.8787,51.64,51.6997,44198.0
2025-04-11 11:15:00,51.92,52.25,51.91,52.22,51247.0,51.6499,51.9782,51.64,51.9484,51247.0
2025-04-11 11:20:00,52.22,52.31,52.08,52.14,24408.0,51.9484,52.0379,51.8091,51.8688,24408.0
2025-04-11 11:25:00,52.14,52.27,52.06,52.24,33358.0,51.8688,51.9981,51.7892,51.9683,33358.0
2025-04-11 11:30:00,52.23,52.31,52.07,52.17,16137.0,51.9583,52.0379,51.7992,51.8986,16137.0
2025-04-11 11:35:00,52.17,52.25,52.11,52.21,24309.0,51.8986,51.9782,51.839,51.9384,24309.0
2025-04-11 11:40:00,52.22,52.25,52.04,52.22,28991.0,51.9484,51.9782,51.7693,51.9484,28991.0
2025-04-11 11:45:00,52.22,52.44,52.16,52.36,39831.0,51.9484,52.1672,51.8887,52.0877,39831.0
2025-04-11 11:50:00,52.39,52.65,52.31,52.65,37835.0,52.1175,52.3761,52.0379,52.3761,37835.0
2025-04-11 11:55:00,52.62,52.71,52.5,52.7,23371.0,52.3463,52.4358,52.2269,52.4259,23371.0
2025-04-11 12:00:00,52.7,52.79,52.62,52.78,8682.0,52.4259,52.5154,52.3463,52.5055,8682.0
2025-04-11 12:05:00,52.76,52.81,52.61,52.62,6248.0,52.4856,52.5353,52.3364,52.3463,6248.0
2025-04-11 12:10:00,52.64,52.89,52.63,52.77,26701.0,52.3662,52.6149,52.3563,52.4955,26701.0
2025-04-11 12:15:00,52.77,52.83,52.59,52.82,17732.0,52.4955,52.5552,52.3165,52.5453,17732.0
2025-04-11 12:20:00,52.83,52.92,52.78,52.8,16089.0,52.5552,52.6447,52.5055,52.5254,16089.0
2025-04-11 12:25:00,52.8,52.8,52.56,52.63,17645.0,52.5254,52.5254,52.2866,52.3563,17645.0
2025-04-11 12:30:00,52.68,52.98,52.65,52.93,12389.0,52.406,52.7044,52.3761,52.6547,12389.0
2025-04-11 12:35:00,52.96,53.36,52.95,53.28,17083.0,52.6845,53.0825,52.6746,53.0029,17083.0
2025-04-11 12:40:00,53.28,53.41,53.18,53.41,12281.0,53.0029,53.1322,52.9034,53.1322,12281.0
2025-04-11 12:45:00,53.41,53.46,53.33,53.41,20914.0,53.1322,53.1819,53.0526,53.1322,20914.0
2025-04-11 12:50:00,53.45,53.54,53.3,53.39,14195.0,53.172,53.2615,53.0228,53.1123,14195.0
2025-04-11 12:55:00,53.38,53.61,53.25,53.47,22617.0,53.1024,53.3312,52.973,53.1919,22617.0
2025-04-11 13:00:00,53.5,53.73,53.36,53.71,17254.0,53.2217,53.4505,53.0825,53.4306,17254.0
2025-04-11 13:05:00,53.71,53.89,53.69,53.81,14708.0,53.4306,53.6097,53.4107,53.5301,14708.0
2025-04-11 13:10:00,53.77,53.87,53.61,53.78,11959.0,53.4903,53.5898,53.3312,53.5003,11959.0
2025-04-11 13:15:00,53.78,53.87,53.54,53.62,24628.0,53.5003,53.5898,53.2615,53.3411,24628.0
2025-04-11 13:20:00,53.62,53.99,53.55,53.76,30745.0,53.3411,53.7092,53.2715,53.4804,30745.0
2025-04-11 13:25:00,53.76,53.77,53.52,53.6,32621.0,53.4804,53.4903,53.2416,53.3212,32621.0
2025-04-11 13:30:00,53.66,53.76,53.47,53.68,18343.0,53.3809,53.4804,53.1919,53.4008,18343.0
2025-04-11 13:35:00,53.76,54.35,53.68,54.35,14257.0,53.4804,54.0673,53.4008,54.0673,14257.0
2025-04-11 13:40:00,54.35,54.76,54.32,54.7,14895.0,54.0673,54.4752,54.0375,54.4155,14895.0
2025-04-11 13:45:00,54.64,54.7,54.39,54.58,17944.0,54.3558,54.4155,54.1071,54.2961,17944.0
2025-04-11 13:50:00,54.57,54.74,54.49,54.67,20460.0,54.2862,54.4553,54.2066,54.3856,20460.0
2025-04-11 13:55:00,54.65,54.65,54.38,54.47,22900.0,54.3657,54.3657,54.0971,54.1867,22900.0
2025-04-11 14:00:00,54.52,54.54,54.3,54.5,19916.0,54.2364,54.2563,54.0176,54.2165,19916.0
2025-04-11 14:05:00,54.47,54.47,54.25,54.3,14432.0,54.1867,54.1867,53.9678,54.0176,14432.0
2025-04-11 14:10:00,54.3,54.47,54.26,54.41,44044.0,54.0176,54.1867,53.9778,54.127,44044.0
2025-04-11 14:15:00,54.5,54.5,54.35,54.42,17413.0,54.2165,54.2165,54.0673,54.1369,17413.0
2025-04-11 14:20:00,54.42,54.44,54.22,54.4,28937.0,54.1369,54.1568,53.938,54.117,28937.0
2025-04-11 14:25:00,54.39,54.46,54.23,54.46,16600.0,54.1071,54.1767,53.9479,54.1767,16600.0
2025-04-11 14:30:00,54.48,54.51,54.31,54.39,16507.0,54.1966,54.2265,54.0275,54.1071,16507.0
2025-04-11 14:35:00,54.39,54.65,54.36,54.51,31465.0,54.1071,54.3657,54.0773,54.2265,31465.0
2025-04-11 14:40:00,54.47,54.69,54.42,54.51,25564.0,54.1867,54.4055,54.1369,54.2265,25564.0
2025-04-11 14:45:00,54.54,54.77,54.48,54.77,18213.0,54.2563,54.4851,54.1966,54.4851,18213.0
2025-04-11 14:50:00,54.77,54.8,54.47,54.75,23996.0,54.4851,54.515,54.1867,54.4652,23996.0
2025-04-11 14:55:00,54.75,54.78,54.51,54.58,30190.0,54.4652,54.4951,54.2265,54.2961,30190.0
2025-04-11 15:00:00,54.57,54.94,54.52,54.83,23332.0,54.2862,54.6542,54.2364,54.5448,23332.0
2025-04-11 15:05:00,54.82,55.07,54.79,55.04,22641.0,54.5349,54.7836,54.505,54.7537,22641.0
2025-04-11 15:10:00,55.04,55.08,54.9,55.04,37560.0,54.7537,54.7935,54.6144,54.7537,37560.0
2025-04-11 15:15:00,55.06,55.25,54.92,55.22,48059.0,54.7736,54.9626,54.6343,54.9328,48059.0
2025-04-11 15:20:00,55.23,55.24,55.05,55.21,46906.0,54.9427,54.9527,54.7637,54.9228,46906.0
2025-04-11 15:25:00,55.21,55.3,55.07,55.16,52430.0,54.9228,55.0124,54.7836,54.8731,52430.0
2025-04-11 15:30:00,55.17,55.18,54.97,55.15,47693.0,54.883,54.893,54.6841,54.8631,47693.0
2025-04-11 15:35:00,55.15,55.19,54.92,55.16,56552.0,54.8631,54.9029,54.6343,54.8731,56552.0
2025-04-11 15:40:00,55.16,55.23,54.82,55.05,69481.0,54.8731,54.9427,54.5349,54.7637,69481.0
2025-04-11 15:45:00,55.05,55.35,55.03,55.28,78933.0,54.7637,55.0621,54.7438,54.9925,78933.0
2025-04-11 15:50:00,55.32,55.37,55.11,55.28,129868.0,55.0323,55.082,54.8234,54.9925,129868.0
2025-04-11 15:55:00,55.29,55.32,55.11,55.23,303658.0,55.0024,55.0323,54.8234,54.9427,303658.0
2025-04-14 09:30:00,56.89,57.3,56.39,57.1,321082.0,56.5941,57.002,56.0967,56.803,321082.0
2025-04-14 09:35:00,57.15,57.62,57.0,57.12,155811.0,56.8527,57.3203,56.7035,56.8229,155811.0
2025-04-14 09:40:00,57.13,57.34,56.76,57.25,333973.0,56.8328,57.0418,56.4648,56.9522,333973.0
2025-04-14 09:45:00,57.25,57.5,57.19,57.36,61989.0,56.9522,57.2009,56.8925,57.0616,61989.0
2025-04-14 09:50:00,57.4,57.45,56.97,57.45,303988.0,57.1014,57.1512,56.6737,57.1512,303988.0
2025-04-14 09:55:00,57.41,57.68,57.21,57.66,72423.0,57.1114,57.38,56.9124,57.3601,72423.0
2025-04-14 10:00:00,57.6,58.07,57.46,57.88,143727.0,57.3004,57.768,57.1611,57.5789,143727.0
2025-04-14 10:05:00,57.88,58.1,57.8,57.93,18023.0,57.5789,57.7978,57.4994,57.6287,18023.0
2025-04-14 10:10:00,57.85,57.97,57.78,57.78,20088.0,57.5491,57.6685,57.4795,57.4795,20088.0
2025-04-14 10:15:00,57.8,57.96,57.62,57.95,55992.0,57.4994,57.6585,57.3203,57.6486,55992.0
2025-04-14 10:20:00,57.89,58.2,57.86,58.09,35270.0,57.5889,57.8973,57.559,57.7879,35270.0
2025-04-14 10:25:00,58.09,58.39,58.02,58.28,49448.0,57.7879,58.0863,57.7182,57.9769,49448.0
2025-04-14 10:30:00,58.31,58.51,58.24,58.45,114304.0,58.0067,58.2057,57.9371,58.146,114304.0
2025-04-14 10:35:00,58.43,58.56,58.26,58.45,88992.0,58.1261,58.2554,57.957,58.146,88992.0
2025-04-14 10:40:00,58.39,58.45,58.11,58.2,80051.0,58.0863,58.146,57.8077,57.8973,80051.0
2025-04-14 10:45:00,58.22,58.42,58.21,58.3,35964.0,57.9172,58.1161,57.9072,57.9968,35964.0
2025-04-14 10:50:00,58.32,58.42,58.27,58.42,18281.0,58.0167,58.1161,57.9669,58.1161,18281.0
2025-04-14 10:55:00,58.42,58.51,58.34,58.44,68077.0,58.1161,58.2057,58.0366,58.136,68077.0
2025-04-14 11:00:00,58.47,58.47,58.25,58.32,65386.0,58.1659,58.1659,57.947,58.0167,65386.0
2025-04-14 11:05:00,58.32,58.39,58.12,58.25,19622.0,58.0167,58.0863,57.8177,57.947,19622.0
2025-04-14 11:10:00,58.25,58.26,58.06,58.1,19084.0,57.947,57.957,57.758,57.7978,19084.0
2025-04-14 11:15:00,58.15,58.3,58.09,58.27,13256.0,57.8475,57.9968,57.7879,57.9669,13256.0
2025-04-14 11:20:00,58.27,58.29,58.0,58.02,19477.0,57.9669,57.9868,57.6983,57.7182,19477.0
2025-04-14 11:25:00,58.0,58.03,57.8,57.87,47212.0,57.6983,57.7282,57.4994,57.569,47212.0
2025-04-14 11:30:00,57.88,57.95,57.78,57.82,23177.0,57.5789,57.6486,57.4795,57.5193,23177.0
2025-04-14 11:35:00,57.86,57.87,57.69,57.73,15755.0,57.559,57.569,57.3899,57.4297,15755.0
2025-04-14 11:40:00,57.7,57.87,57.57,57.87,32349.0,57.3999,57.569,57.2706,57.569,32349.0
2025-04-14 11:45:00,57.84,57.84,56.8,56.85,135756.0,57.5392,57.5392,56.5046,56.5543,135756.0
2025-04-14 11:50:00,56.84,56.88,56.08,56.22,229174.0,56.5444,56.5841,55.7883,55.9276,229174.0
2025-04-14 11:55:00,56.24,56.31,55.92,55.92,72400.0,55.9475,56.0171,55.6291,55.6291,72400.0
2025-04-14 12:00:00,55.92,56.22,55.82,55.94,42012.0,55.6291,55.9276,55.5297,55.649,42012.0
2025-04-14 12:05:00,55.94,55.97,55.34,55.48,64565.0,55.649,55.6789,55.0522,55.1914,64565.0
2025-04-14 12:10:00,55.47,55.62,55.28,55.61,48789.0,55.1815,55.3307,54.9925,55.3208,48789.0
2025-04-14 12:15:00,55.58,56.0,55.56,55.87,26618.0,55.2909,55.7087,55.271,55.5794,26618.0
2025-04-14 12:20:00,55.88,55.98,55.78,55.85,10067.0,55.5893,55.6888,55.4899,55.5595,10067.0
2025-04-14 12:25:00,55.86,55.93,55.48,55.5,39117.0,55.5695,55.6391,55.1914,55.2113,39117.0
2025-04-14 12:30:00,55.5,55.6,55.0,55.29,422974.0,55.2113,55.3108,54.7139,55.0024,422974.0
2025-04-14 12:35:00,55.26,55.41,55.09,55.36,49862.0,54.9726,55.1218,54.8035,55.0721,49862.0
2025-04-14 12:40:00,55.32,55.43,55.13,55.27,28791.0,55.0323,55.1417,54.8432,54.9825,28791.0
2025-04-14 12:45:00,55.27,55.66,55.27,55.66,36859.0,54.9825,55.3705,54.9825,55.3705,36859.0
2025-04-14 12:50:00,55.66,56.01,55.5,55.9,71700.0,55.3705,55.7187,55.2113,55.6092,71700.0
2025-04-14 12:55:00,55.86,55.89,55.43,55.55,14553.0,55.5695,55.5993,55.1417,55.2611,14553.0
2025-04-14 13:00:00,55.52,56.26,55.52,55.75,25588.0,55.2312,55.9674,55.2312,55.46,25588.0
2025-04-14 13:05:00,55.75,55.85,55.59,55.71,11365.0,55.46,55.5595,55.3009,55.4202,11365.0
2025-04-14 13:10:00,55.72,55.78,55.63,55.73,9472.0,55.4302,55.4899,55.3406,55.4401,9472.0
2025-04-14 13:15:00,55.73,55.78,55.55,55.76,20737.0,55.4401,55.4899,55.2611,55.47,20737.0
2025-04-14 13:20:00,55.76,55.89,55.7,55.82,11622.0,55.47,55.5993,55.4103,55.5297,11622.0
2025-04-14 13:25:00,55.77,55.85,55.7,55.82,32411.0,55.4799,55.5595,55.4103,55.5297,32411.0
2025-04-14 13:30:00,55.81,55.93,55.59,55.67,51873.0,55.5197,55.6391,55.3009,55.3804,51873.0
2025-04-14 13:35:00,55.66,55.85,55.63,55.83,27836.0,55.3705,55.5595,55.3406,55.5396,27836.0
2025-04-14 13:40:00,55.88,56.07,55.83,55.93,43097.0,55.5893,55.7784,55.5396,55.6391,43097.0
2025-04-14 13:45:00,55.93,56.0,55.76,55.88,10703.0,55.6391,55.7087,55.47,55.5893,10703.0
2025-04-14 13:50:00,55.89,56.1,55.84,55.97,27768.0,55.5993,55.8082,55.5496,55.6789,27768.0
2025-04-14 13:55:00,56.0,56.02,55.75,55.79,12737.0,55.7087,55.7286,55.46,55.4998,12737.0
2025-04-14 14:00:00,55.79,56.16,55.79,55.98,46856.0,55.4998,55.8679,55.4998,55.6888,46856.0
2025-04-14 14:05:00,55.97,55.97,55.84,55.91,14092.0,55.6789,55.6789,55.5496,55.6192,14092.0
2025-04-14 14:10:00,55.91,55.92,55.81,55.84,11729.0,55.6192,55.6291,55.5197,55.5496,11729.0
2025-04-14 14:15:00,55.81,55.91,55.8,55.9,10801.0,55.5197,55.6192,55.5098,55.6092,10801.0
2025-04-14 14:20:00,55.9,56.08,55.86,56.07,11968.0,55.6092,55.7883,55.5695,55.7784,11968.0
2025-04-14 14:25:00,56.07,56.07,55.94,55.95,7292.0,55.7784,55.7784,55.649,55.659,7292.0
2025-04-14 14:30:00,55.98,56.15,55.97,56.12,10128.0,55.6888,55.8579,55.6789,55.8281,10128.0
2025-04-14 14:35:00,56.12,56.21,56.06,56.06,9226.0,55.8281,55.9176,55.7684,55.7684,9226.0
2025-04-14 14:40:00,56.06,56.16,56.01,56.16,5898.0,55.7684,55.8679,55.7187,55.8679,5898.0
2025-04-14 14:45:00,56.13,56.13,56.01,56.05,14640.0,55.838,55.838,55.7187,55.7585,14640.0
2025-04-14 14:50:00,56.09,56.13,55.99,56.1,11117.0,55.7983,55.838,55.6988,55.8082,11117.0
2025-04-14 14:55:00,56.1,56.14,56.02,56.05,10615.0,55.8082,55.848,55.7286,55.7585,10615.0
2025-04-14 15:00:00,56.08,56.13,55.99,56.09,20330.0,55.7883,55.838,55.6988,55.7983,20330.0
2025-04-14 15:05:00,56.08,56.14,55.98,56.03,19594.0,55.7883,55.848,55.6888,55.7386,19594.0
2025-04-14 15:10:00,56.01,56.03,55.91,55.92,30809.0,55.7187,55.7386,55.6192,55.6291,30809.0
2025-04-14 15:15:00,55.9,56.02,55.83,55.97,28582.0,55.6092,55.7286,55.5396,55.6789,28582.0
2025-04-14 15:20:00,55.97,55.97,55.82,55.91,22454.0,55.6789,55.6789,55.5297,55.6192,22454.0
2025-04-14 15:25:00,55.9,55.95,55.8,55.83,30109.0,55.6092,55.659,55.5098,55.5396,30109.0
2025-04-14 15:30:00,55.83,56.01,55.83,55.97,26000.0,55.5396,55.7187,55.5396,55.6789,26000.0
2025-04-14 15:35:00,55.98,56.02,55.77,55.8,35512.0,55.6888,55.7286,55.4799,55.5098,35512.0
2025-04-14 15:40:00,55.8,56.05,55.8,55.88,28118.0,55.5098,55.7585,55.5098,55.5893,28118.0
2025-04-14 15:45:00,55.86,55.97,55.7,55.8,36629.0,55.5695,55.6789,55.4103,55.5098,36629.0
2025-04-14 15:50:00,55.77,55.82,55.6,55.75,73993.0,55.4799,55.5297,55.3108,55.46,73993.0
2025-04-14 15:55:00,55.73,55.74,55.51,55.56,198194.0,55.4401,55.4501,55.2213,55.271,198194.0
2025-04-15 09:30:00,54.49,54.98,54.0,54.7,93037.0,54.2066,54.694,53.7191,54.4155,93037.0
2025-04-15 09:35:00,54.84,55.06,54.26,54.98,24003.0,54.5548,54.7736,53.9778,54.694,24003.0
2025-04-15 09:40:00,54.95,54.97,54.6,54.87,9855.0,54.6642,54.6841,54.316,54.5846,9855.0
2025-04-15 09:45:00,54.95,54.95,54.71,54.91,16422.0,54.6642,54.6642,54.4254,54.6244,16422.0
2025-04-15 09:50:00,54.8,55.01,54.73,54.78,9961.0,54.515,54.7239,54.4453,54.4951,9961.0
2025-04-15 09:55:00,54.8,54.84,54.54,54.66,9108.0,54.515,54.5548,54.2563,54.3757,9108.0
2025-04-15 10:00:00,54.66,54.87,54.58,54.65,9990.0,54.3757,54.5846,54.2961,54.3657,9990.0
2025-04-15 10:05:00,54.67,54.8,54.57,54.79,7867.0,54.3856,54.515,54.2862,54.505,7867.0
2025-04-15 10:10:00,54.83,55.07,54.79,54.8,10176.0,54.5448,54.7836,54.505,54.515,10176.0
2025-04-15 10:15:00,54.79,54.88,54.41,54.41,11319.0,54.505,54.5945,54.127,54.127,11319.0
2025-04-15 10:20:00,54.32,54.73,54.29,54.46,25165.0,54.0375,54.4453,54.0076,54.1767,25165.0
2025-04-15 10:25:00,54.39,54.45,54.14,54.26,22018.0,54.1071,54.1668,53.8584,53.9778,22018.0
2025-04-15 10:30:00,54.25,54.49,54.22,54.34,10302.0,53.9678,54.2066,53.938,54.0574,10302.0
2025-04-15 10:35:00,54.35,54.46,54.19,54.21,7777.0,54.0673,54.1767,53.9081,53.928,7777.0
2025-04-15 10:40:00,54.18,54.45,54.12,54.4,20154.0,53.8982,54.1668,53.8385,54.117,20154.0
2025-04-15 10:45:00,54.36,54.43,54.07,54.33,29066.0,54.0773,54.1469,53.7888,54.0474,29066.0
2025-04-15 10:50:00,54.29,54.31,54.17,54.23,12270.0,54.0076,54.0275,53.8882,53.9479,12270.0
2025-04-15 10:55:00,54.2,54.35,54.2,54.28,47154.0,53.9181,54.0673,53.9181,53.9977,47154.0
2025-04-15 11:00:00,54.29,54.45,54.21,54.21,15523.0,54.0076,54.1668,53.928,53.928,15523.0
2025-04-15 11:05:00,54.22,54.23,54.0,54.04,21784.0,53.938,53.9479,53.7191,53.7589,21784.0
2025-04-15 11:10:00,54.12,54.33,54.11,54.3,31657.0,53.8385,54.0474,53.8286,54.0176,31657.0
2025-04-15 11:15:00,54.25,54.35,54.15,54.16,16203.0,53.9678,54.0673,53.8683,53.8783,16203.0
2025-04-15 11:20:00,54.17,54.22,54.09,54.13,21176.0,53.8882,53.938,53.8087,53.8484,21176.0
2025-04-15 11:25:00,54.17,54.29,54.07,54.1,33559.0,53.8882,54.0076,53.7888,53.8186,33559.0
2025-04-15 11:30:00,54.06,54.41,54.06,54.29,19882.0,53.7788,54.127,53.7788,54.0076,19882.0
2025-04-15 11:35:00,54.29,54.42,54.25,54.32,11728.0,54.0076,54.1369,53.9678,54.0375,11728.0
2025-04-15 11:40:00,54.32,54.43,54.24,54.39,14845.0,54.0375,54.1469,53.9579,54.1071,14845.0
2025-04-15 11:45:00,54.38,54.45,54.24,54.32,10450.0,54.0971,54.1668,53.9579,54.0375,10450.0
2025-04-15 11:50:00,54.36,54.37,54.24,54.31,9996.0,54.0773,54.0872,53.9579,54.0275,9996.0
2025-04-15 11:55:00,54.27,54.32,54.25,54.32,3140.0,53.9877,54.0375,53.9678,54.0375,3140.0
2025-04-15 12:00:00,54.35,54.41,54.26,54.28,7291.0,54.0673,54.127,53.9778,53.9977,7291.0
2025-04-15 12:05:00,54.28,54.29,54.14,54.19,4622.0,53.9977,54.0076,53.8584,53.9081,4622.0
2025-04-15 12:10:00,54.22,54.28,54.19,54.26,4732.0,53.938,53.9977,53.9081,53.9778,4732.0
2025-04-15 12:15:00,54.26,54.35,54.26,54.34,5472.0,53.9778,54.0673,53.9778,54.0574,5472.0
2025-04-15 12:20:00,54.33,54.39,54.33,54.38,3406.0,54.0474,54.1071,54.0474,54.0971,3406.0
2025-04-15 12:25:00,54.4,54.47,54.32,54.32,4272.0,54.117,54.1867,54.0375,54.0375,4272.0
2025-04-15 12:30:00,54.36,54.44,54.32,54.36,3192.0,54.0773,54.1568,54.0375,54.0773,3192.0
2025-04-15 12:35:00,54.34,54.39,54.26,54.28,3727.0,54.0574,54.1071,53.9778,53.9977,3727.0
2025-04-15 12:40:00,54.24,54.35,54.21,54.35,10915.0,53.9579,54.0673,53.928,54.0673,10915.0
2025-04-15 12:45:00,54.31,54.33,54.22,54.23,6701.0,54.0275,54.0474,53.938,53.9479,6701.0
2025-04-15 12:50:00,54.25,54.28,54.04,54.05,15283.0,53.9678,53.9977,53.7589,53.7689,15283.0
2025-04-15 12:55:00,54.04,54.1,53.96,54.01,12082.0,53.7589,53.8186,53.6793,53.7291,12082.0
2025-04-15 13:00:00,54.01,54.11,53.93,54.11,6071.0,53.7291,53.8286,53.6495,53.8286,6071.0
2025-04-15 13:05:00,54.09,54.16,54.06,54.07,8103.0,53.8087,53.8783,53.7788,53.7888,8103.0
2025-04-15 13:10:00,54.1,54.2,54.06,54.13,16502.0,53.8186,53.9181,53.7788,53.8484,16502.0
2025-04-15 13:15:00,54.14,54.21,54.05,54.13,19617.0,53.8584,53.928,53.7689,53.8484,19617.0
2025-04-15 13:20:00,54.1,54.21,54.05,54.07,25797.0,53.8186,53.928,53.7689,53.7888,25797.0
2025-04-15 13:25:00,54.06,54.12,54.0,54.02,11229.0,53.7788,53.8385,53.7191,53.739,11229.0
2025-04-15 13:30:00,54.02,54.11,54.02,54.02,3296.0,53.739,53.8286,53.739,53.739,3296.0
2025-04-15 13:35:00,54.0,54.14,53.96,54.14,5727.0,53.7191,53.8584,53.6793,53.8584,5727.0
2025-04-15 13:40:00,54.16,54.2,54.11,54.15,4025.0,53.8783,53.9181,53.8286,53.8683,4025.0
2025-04-15 13:45:00,54.17,54.19,54.09,54.19,3596.0,53.8882,53.9081,53.8087,53.9081,3596.0
2025-04-15 13:50:00,54.16,54.18,53.95,54.01,6616.0,53.8783,53.8982,53.6694,53.7291,6616.0
2025-04-15 13:55:00,54.02,54.15,53.98,54.11,9460.0,53.739,53.8683,53.6992,53.8286,9460.0
2025-04-15 14:00:00,54.11,54.15,54.04,54.07,5826.0,53.8286,53.8683,53.7589,53.7888,5826.0
2025-04-15 14:05:00,54.06,54.09,53.99,54.05,9529.0,53.7788,53.8087,53.7092,53.7689,9529.0
2025-04-15 14:10:00,54.06,54.09,53.98,54.01,8547.0,53.7788,53.8087,53.6992,53.7291,8547.0
2025-04-15 14:15:00,54.02,54.04,53.96,53.98,8897.0,53.739,53.7589,53.6793,53.6992,8897.0
2025-04-15 14:20:00,53.97,54.06,53.94,54.01,7040.0,53.6893,53.7788,53.6594,53.7291,7040.0
2025-04-15 14:25:00,54.01,54.14,54.01,54.11,19102.0,53.7291,53.8584,53.7291,53.8286,19102.0
2025-04-15 14:30:00,54.08,54.27,54.08,54.25,9629.0,53.7987,53.9877,53.7987,53.9678,9629.0
2025-04-15 14:35:00,54.27,54.3,54.19,54.28,7210.0,53.9877,54.0176,53.9081,53.9977,7210.0
2025-04-15 14:40:00,54.29,54.4,54.28,54.39,7595.0,54.0076,54.117,53.9977,54.1071,7595.0
2025-04-15 14:45:00,54.41,54.49,54.38,54.41,7525.0,54.127,54.2066,54.0971,54.127,7525.0
2025-04-15 14:50:00,54.43,54.45,54.32,54.37,7832.0,54.1469,54.1668,54.0375,54.0872,7832.0
2025-04-15 14:55:00,54.41,54.54,54.41,54.48,6743.0,54.127,54.2563,54.127,54.1966,6743.0
2025-04-15 15:00:00,54.47,54.47,54.37,54.45,10087.0,54.1867,54.1867,54.0872,54.1668,10087.0
2025-04-15 15:05:00,54.46,54.47,54.36,54.39,7054.0,54.1767,54.1867,54.0773,54.1071,7054.0
2025-04-15 15:10:00,54.41,54.61,54.41,54.56,14215.0,54.127,54.326,54.127,54.2762,14215.0
2025-04-15 15:15:00,54.51,54.61,54.48,54.58,8249.0,54.2265,54.326,54.1966,54.2961,8249.0
2025-04-15 15:20:00,54.57,54.57,54.33,54.39,17177.0,54.2862,54.2862,54.0474,54.1071,17177.0
2025-04-15 15:25:00,54.39,54.41,54.23,54.33,25752.0,54.1071,54.127,53.9479,54.0474,25752.0
2025-04-15 15:30:00,54.34,54.41,54.32,54.33,20351.0,54.0574,54.127,54.0375,54.0474,20351.0
2025-04-15 15:35:00,54.33,54.37,54.22,54.26,18533.0,54.0474,54.0872,53.938,53.9778,18533.0
2025-04-15 15:40:00,54.28,54.39,54.25,54.38,36653.0,53.9977,54.1071,53.9678,54.0971,36653.0
2025-04-15 15:45:00,54.4,54.51,54.24,54.5,30256.0,54.117,54.2265,53.9579,54.2165,30256.0
2025-04-15 15:50:00,54.47,54.64,54.42,54.56,40349.0,54.1867,54.3558,54.1369,54.2762,40349.0
2025-04-15 15:55:00,54.54,54.58,54.36,54.37,158031.0,54.2563,54.2961,54.0773,54.0872,158031.0
2025-04-16 09:30:00,54.0,54.59,53.58,53.91,82199.0,53.7191,54.3061,53.3013,53.6296,82199.0
2025-04-16 09:35:00,53.91,54.16,53.58,54.04,13354.0,53.6296,53.8783,53.3013,53.7589,13354.0
2025-04-16 09:40:00,53.98,54.16,53.94,53.96,14279.0,53.6992,53.8783,53.6594,53.6793,14279.0
2025-04-16 09:45:00,53.99,54.12,53.74,53.89,28853.0,53.7092,53.8385,53.4605,53.6097,28853.0
2025-04-16 09:50:00,53.89,54.06,53.76,53.83,16964.0,53.6097,53.7788,53.4804,53.55,16964.0
2025-04-16 09:55:00,53.83,54.05,53.79,53.84,12506.0,53.55,53.7689,53.5102,53.56,12506.0
2025-04-16 10:00:00,53.81,54.05,53.78,53.96,17012.0,53.5301,53.7689,53.5003,53.6793,17012.0
2025-04-16 10:05:00,54.01,54.14,53.91,53.96,20074.0,53.7291,53.8584,53.6296,53.6793,20074.0
2025-04-16 10:10:00,53.96,53.99,53.68,53.76,22863.0,53.6793,53.7092,53.4008,53.4804,22863.0
2025-04-16 10:15:00,53.81,53.81,53.66,53.75,12130.0,53.5301,53.5301,53.3809,53.4704,12130.0
2025-04-16 10:20:00,53.75,53.8,53.67,53.8,9009.0,53.4704,53.5202,53.3908,53.5202,9009.0
2025-04-16 10:25:00,53.81,53.81,53.49,53.51,13650.0,53.5301,53.5301,53.2118,53.2317,13650.0
2025-04-16 10:30:00,53.51,53.6,53.44,53.57,9718.0,53.2317,53.3212,53.162,53.2914,9718.0
2025-04-16 10:35:00,53.51,53.86,53.48,53.7,48434.0,53.2317,53.5799,53.2018,53.4207,48434.0
2025-04-16 10:40:00,53.7,53.77,53.65,53.69,8262.0,53.4207,53.4903,53.3709,53.4107,8262.0
2025-04-16 10:45:00,53.71,53.85,53.65,53.66,11330.0,53.4306,53.5699,53.3709,53.3809,11330.0
2025-04-16 10:50:00,53.7,53.76,53.64,53.67,11198.0,53.4207,53.4804,53.361,53.3908,11198.0
2025-04-16 10:55:00,53.64,53.75,53.62,53.68,11095.0,53.361,53.4704,53.3411,53.4008,11095.0
2025-04-16 11:00:00,53.68,53.87,53.68,53.82,14975.0,53.4008,53.5898,53.4008,53.5401,14975.0
2025-04-16 11:05:00,53.77,53.86,53.74,53.75,6329.0,53.4903,53.5799,53.4605,53.4704,6329.0
2025-04-16 11:10:00,53.72,53.77,53.67,53.73,13466.0,53.4406,53.4903,53.3908,53.4505,13466.0
2025-04-16 11:15:00,53.73,53.77,53.6,53.76,13157.0,53.4505,53.4903,53.3212,53.4804,13157.0
2025-04-16 11:20:00,53.76,54.1,53.73,54.1,10723.0,53.4804,53.8186,53.4505,53.8186,10723.0
2025-04-16 11:25:00,54.08,54.14,53.91,53.98,22090.0,53.7987,53.8584,53.6296,53.6992,22090.0
2025-04-16 11:30:00,53.98,54.07,53.87,53.99,13249.0,53.6992,53.7888,53.5898,53.7092,13249.0
2025-04-16 11:35:00,54.01,54.04,53.96,54.0,7984.0,53.7291,53.7589,53.6793,53.7191,7984.0
2025-04-16 11:40:00,53.97,53.97,53.79,53.84,9169.0,53.6893,53.6893,53.5102,53.56,9169.0
2025-04-16 11:45:00,53.86,53.86,53.71,53.75,13685.0,53.5799,53.5799,53.4306,53.4704,13685.0
2025-04-16 11:50:00,53.76,53.76,53.6,53.65,6315.0,53.4804,53.4804,53.3212,53.3709,6315.0
2025-04-16 11:55:00,53.6,53.65,53.44,53.47,20915.0,53.3212,53.3709,53.162,53.1919,20915.0
2025-04-16 12:00:00,53.48,53.55,53.45,53.51,8115.0,53.2018,53.2715,53.172,53.2317,8115.0
2025-04-16 12:05:00,53.51,53.57,53.5,53.55,7127.0,53.2317,53.2914,53.2217,53.2715,7127.0
2025-04-16 12:10:00,53.55,53.66,53.49,53.54,16667.0,53.2715,53.3809,53.2118,53.2615,16667.0
2025-04-16 12:15:00,53.59,53.6,53.53,53.54,6876.0,53.3113,53.3212,53.2516,53.2615,6876.0
2025-04-16 12:20:00,53.54,53.59,53.54,53.59,7459.0,53.2615,53.3113,53.2615,53.3113,7459.0
2025-04-16 12:25:00,53.59,53.62,53.51,53.56,8853.0,53.3113,53.3411,53.2317,53.2814,8853.0
2025-04-16 12:30:00,53.54,53.57,53.49,53.57,6839.0,53.2615,53.2914,53.2118,53.2914,6839.0
2025-04-16 12:35:00,53.56,53.56,53.4,53.46,9941.0,53.2814,53.2814,53.1222,53.1819,9941.0
2025-04-16 12:40:00,53.44,53.6,53.41,53.6,8720.0,53.162,53.3212,53.1322,53.3212,8720.0
2025-04-16 12:45:00,53.61,53.64,53.51,53.6,18777.0,53.3312,53.361,53.2317,53.3212,18777.0
2025-04-16 12:50:00,53.61,53.61,53.53,53.55,9212.0,53.3312,53.3312,53.2516,53.2715,9212.0
2025-04-16 12:55:00,53.57,53.58,53.53,53.56,7876.0,53.2914,53.3013,53.2516,53.2814,7876.0
2025-04-16 13:00:00,53.55,53.61,53.5,53.53,8962.0,53.2715,53.3312,53.2217,53.2516,8962.0
2025-04-16 13:05:00,53.51,53.68,53.5,53.62,6986.0,53.2317,53.4008,53.2217,53.3411,6986.0
2025-04-16 13:10:00,53.6,53.64,53.51,53.53,13645.0,53.3212,53.361,53.2317,53.2516,13645.0
2025-04-16 13:15:00,53.53,53.58,53.5,53.5,9241.0,53.2516,53.3013,53.2217,53.2217,9241.0
2025-04-16 13:20:00,53.52,53.58,53.47,53.48,9544.0,53.2416,53.3013,53.1919,53.2018,9544.0
2025-04-16 13:25:00,53.52,53.52,53.45,53.46,3370.0,53.2416,53.2416,53.172,53.1819,3370.0
2025-04-16 13:30:00,53.45,53.45,53.13,53.18,16226.0,53.172,53.172,52.8537,52.9034,16226.0
2025-04-16 13:35:00,53.21,53.22,52.98,52.99,18105.0,52.9332,52.9432,52.7044,52.7144,18105.0
2025-04-16 13:40:00,52.99,53.0,52.81,52.87,6576.0,52.7144,52.7243,52.5353,52.595,6576.0
2025-04-16 13:45:00,52.87,52.87,52.7,52.75,16599.0,52.595,52.595,52.4259,52.4756,16599.0
2025-04-16 13:50:00,52.75,52.86,52.66,52.81,13537.0,52.4756,52.5851,52.3861,52.5353,13537.0
2025-04-16 13:55:00,52.78,52.83,52.6,52.64,13911.0,52.5055,52.5552,52.3264,52.3662,13911.0
2025-04-16 14:00:00,52.61,52.8,52.55,52.68,10181.0,52.3364,52.5254,52.2767,52.406,10181.0
2025-04-16 14:05:00,52.7,52.74,52.57,52.65,11159.0,52.4259,52.4657,52.2966,52.3761,11159.0
2025-04-16 14:10:00,52.69,52.79,52.68,52.79,8524.0,52.4159,52.5154,52.406,52.5154,8524.0
2025-04-16 14:15:00,52.79,52.82,52.65,52.71,11853.0,52.5154,52.5453,52.3761,52.4358,11853.0
2025-04-16 14:20:00,52.65,52.76,52.62,52.65,11975.0,52.3761,52.4856,52.3463,52.3761,11975.0
2025-04-16 14:25:00,52.68,52.7,52.57,52.58,9904.0,52.406,52.4259,52.2966,52.3065,9904.0
2025-04-16 14:30:00,52.57,52.6,52.51,52.56,11492.0,52.2966,52.3264,52.2369,52.2866,11492.0
2025-04-16 14:35:00,52.55,52.59,52.36,52.37,16788.0,52.2767,52.3165,52.0877,52.0976,16788.0
2025-04-16 14:40:00,52.38,52.42,52.28,52.41,10863.0,52.1076,52.1473,52.0081,52.1374,10863.0
2025-04-16 14:45:00,52.39,52.43,52.35,52.38,12208.0,52.1175,52.1573,52.0777,52.1076,12208.0
2025-04-16 14:50:00,52.36,52.39,52.31,52.31,10142.0,52.0877,52.1175,52.0379,52.0379,10142.0
2025-04-16 14:55:00,52.32,52.42,52.13,52.13,15499.0,52.0479,52.1473,51.8589,51.8589,15499.0
2025-04-16 15:00:00,52.15,52.22,52.11,52.13,13395.0,51.8787,51.9484,51.839,51.8589,13395.0
2025-04-16 15:05:00,52.13,52.17,52.04,52.04,11382.0,51.8589,51.8986,51.7693,51.7693,11382.0
2025-04-16 15:10:00,52.07,52.16,51.97,52.12,22218.0,51.7992,51.8887,51.6997,51.8489,22218.0
2025-04-16 15:15:00,52.09,52.18,52.05,52.06,16298.0,51.8191,51.9086,51.7793,51.7892,16298.0
2025-04-16 15:20:00,52.03,52.18,51.98,52.06,20626.0,51.7594,51.9086,51.7096,51.7892,20626.0
2025-04-16 15:25:00,52.06,52.16,52.03,52.13,21311.0,51.7892,51.8887,51.7594,51.8589,21311.0
2025-04-16 15:30:00,52.15,52.27,52.12,52.25,19254.0,51.8787,51.9981,51.8489,51.9782,19254.0
2025-04-16 15:35:00,52.23,52.31,52.2,52.24,23033.0,51.9583,52.0379,51.9285,51.9683,23033.0
2025-04-16 15:40:00,52.25,52.45,52.23,52.39,43777.0,51.9782,52.1772,51.9583,52.1175,43777.0
2025-04-16 15:45:00,52.39,52.62,52.31,52.6,31770.0,52.1175,52.3463,52.0379,52.3264,31770.0
2025-04-16 15:50:00,52.62,52.8,52.41,52.76,63522.0,52.3463,52.5254,52.1374,52.4856,63522.0
2025-04-16 15:55:00,52.73,52.8,52.62,52.66,153295.0,52.4557,52.5254,52.3463,52.3861,153295.0
2025-04-17 09:30:00,53.36,54.27,53.14,54.03,159498.0,53.0825,53.9877,52.8636,53.749,159498.0
2025-04-17 09:35:00,53.97,53.97,53.65,53.79,23842.0,53.6893,53.6893,53.3709,53.5102,23842.0
2025-04-17 09:40:00,53.89,54.29,53.76,53.96,26157.0,53.6097,54.0076,53.4804,53.6793,26157.0
2025-04-17 09:45:00,54.05,54.22,53.88,53.95,21996.0,53.7689,53.938,53.5998,53.6694,21996.0
2025-04-17 09:50:00,53.88,54.1,53.79,53.95,29390.0,53.5998,53.8186,53.5102,53.6694,29390.0
2025-04-17 09:55:00,53.96,53.96,53.6,53.61,20455.0,53.6793,53.6793,53.3212,53.3312,20455.0
2025-04-17 10:00:00,53.57,53.64,53.32,53.43,39163.0,53.2914,53.361,53.0427,53.1521,39163.0
2025-04-17 10:05:00,53.41,53.67,53.25,53.35,26908.0,53.1322,53.3908,52.973,53.0725,26908.0
2025-04-17 10:10:00,53.43,53.6,53.3,53.39,14668.0,53.1521,53.3212,53.0228,53.1123,14668.0
2025-04-17 10:15:00,53.38,53.57,53.36,53.5,13491.0,53.1024,53.2914,53.0825,53.2217,13491.0
2025-04-17 10:20:00,53.45,53.54,53.34,53.4,14279.0,53.172,53.2615,53.0626,53.1222,14279.0
2025-04-17 10:25:00,53.35,53.68,53.34,53.51,22177.0,53.0725,53.4008,53.0626,53.2317,22177.0
2025-04-17 10:30:00,53.51,53.63,53.43,53.54,13192.0,53.2317,53.3511,53.1521,53.2615,13192.0
2025-04-17 10:35:00,53.54,53.65,53.4,53.43,17455.0,53.2615,53.3709,53.1222,53.1521,17455.0
2025-04-17 10:40:00,53.44,53.82,53.41,53.82,16370.0,53.162,53.5401,53.1322,53.5401,16370.0
2025-04-17 10:45:00,53.78,53.81,53.62,53.62,14660.0,53.5003,53.5301,53.3411,53.3411,14660.0
2025-04-17 10:50:00,53.69,53.71,53.54,53.55,10274.0,53.4107,53.4306,53.2615,53.2715,10274.0
2025-04-17 10:55:00,53.55,53.6,53.38,53.42,19212.0,53.2715,53.3212,53.1024,53.1421,19212.0
2025-04-17 11:00:00,53.45,53.67,53.45,53.57,38903.0,53.172,53.3908,53.172,53.2914,38903.0
2025-04-17 11:05:00,53.55,53.94,53.55,53.79,36974.0,53.2715,53.6594,53.2715,53.5102,36974.0
2025-04-17 11:10:00,53.79,53.91,53.69,53.84,48091.0,53.5102,53.6296,53.4107,53.56,48091.0
2025-04-17 11:15:00,53.84,53.88,53.71,53.74,99713.0,53.56,53.5998,53.4306,53.4605,99713.0
2025-04-17 11:20:00,53.75,53.86,53.67,53.79,42121.0,53.4704,53.5799,53.3908,53.5102,42121.0
2025-04-17 11:25:00,53.81,53.89,53.73,53.78,29686.0,53.5301,53.6097,53.4505,53.5003,29686.0
2025-04-17 11:30:00,53.78,54.02,53.76,53.96,29102.0,53.5003,53.739,53.4804,53.6793,29102.0
2025-04-17 11:35:00,53.97,54.2,53.88,53.97,50190.0,53.6893,53.9181,53.5998,53.6893,50190.0
2025-04-17 11:40:00,54.03,54.03,53.9,53.9,10288.0,53.749,53.749,53.6196,53.6196,10288.0
2025-04-17 11:45:00,53.9,53.93,53.58,53.58,19205.0,53.6196,53.6495,53.3013,53.3013,19205.0
2025-04-17 11:50:00,53.58,53.67,53.45,53.46,45309.0,53.3013,53.3908,53.172,53.1819,45309.0
2025-04-17 11:55:00,53.44,53.62,53.33,53.4,31896.0,53.162,53.3411,53.0526,53.1222,31896.0
2025-04-17 12:00:00,53.39,55.31,53.37,53.7,605201.0,53.1123,55.0223,53.0924,53.4207,605201.0
2025-04-17 12:05:00,53.63,54.28,53.47,54.03,288517.0,53.3511,53.9977,53.1919,53.749,288517.0
2025-04-17 12:10:00,54.04,54.18,53.63,54.11,81475.0,53.7589,53.8982,53.3511,53.8286,81475.0
2025-04-17 12:15:00,54.11,54.46,54.0,54.31,25969.0,53.8286,54.1767,53.7191,54.0275,25969.0
2025-04-17 12:20:00,54.27,54.58,54.25,54.34,61869.0,53.9877,54.2961,53.9678,54.0574,61869.0
2025-04-17 12:25:00,54.38,54.46,54.19,54.31,44630.0,54.0971,54.1767,53.9081,54.0275,44630.0
2025-04-17 12:30:00,54.34,54.46,54.2,54.26,23070.0,54.0574,54.1767,53.9181,53.9778,23070.0
2025-04-17 12:35:00,54.22,54.27,53.63,53.73,45711.0,53.938,53.9877,53.3511,53.4505,45711.0
2025-04-17 12:40:00,53.73,53.97,53.58,53.8,34031.0,53.4505,53.6893,53.3013,53.5202,34031.0
2025-04-17 12:45:00,53.8,54.01,53.76,53.9,28267.0,53.5202,53.7291,53.4804,53.6196,28267.0
2025-04-17 12:50:00,53.94,54.14,53.93,54.14,16721.0,53.6594,53.8584,53.6495,53.8584,16721.0
2025-04-17 12:55:00,54.09,54.19,53.97,54.02,50860.0,53.8087,53.9081,53.6893,53.739,50860.0
2025-04-17 13:00:00,54.11,54.21,53.9,53.96,19002.0,53.8286,53.928,53.6196,53.6793,19002.0
2025-04-17 13:05:00,53.96,54.14,53.95,54.0,57352.0,53.6793,53.8584,53.6694,53.7191,57352.0
2025-04-17 13:10:00,53.99,53.99,53.82,53.94,9301.0,53.7092,53.7092,53.5401,53.6594,9301.0
2025-04-17 13:15:00,53.93,54.01,53.91,54.0,10497.0,53.6495,53.7291,53.6296,53.7191,10497.0
2025-04-17 13:20:00,53.97,53.97,53.69,53.73,27412.0,53.6893,53.6893,53.4107,53.4505,27412.0
2025-04-17 13:25:00,53.73,53.8,53.61,53.68,49619.0,53.4505,53.5202,53.3312,53.4008,49619.0
2025-04-17 13:30:00,53.68,53.83,53.63,53.77,50517.0,53.4008,53.55,53.3511,53.4903,50517.0
2025-04-17 13:35:00,53.77,54.04,53.7,53.93,59651.0,53.4903,53.7589,53.4207,53.6495,59651.0
2025-04-17 13:40:00,53.96,54.03,53.82,54.0,30189.0,53.6793,53.749,53.5401,53.7191,30189.0
2025-04-17 13:45:00,54.01,54.23,53.98,54.08,35268.0,53.7291,53.9479,53.6992,53.7987,35268.0
2025-04-17 13:50:00,54.08,54.31,54.08,54.18,29869.0,53.7987,54.0275,53.7987,53.8982,29869.0
2025-04-17 13:55:00,54.16,54.24,54.1,54.16,21226.0,53.8783,53.9579,53.8186,53.8783,21226.0
2025-04-17 14:00:00,54.16,54.17,54.03,54.17,27368.0,53.8783,53.8882,53.749,53.8882,27368.0
2025-04-17 14:05:00,54.15,54.23,54.12,54.15,30676.0,53.8683,53.9479,53.8385,53.8683,30676.0
2025-04-17 14:10:00,54.17,54.22,54.06,54.09,21237.0,53.8882,53.938,53.7788,53.8087,21237.0
2025-04-17 14:15:00,54.07,54.25,54.07,54.23,30417.0,53.7888,53.9678,53.7888,53.9479,30417.0
2025-04-17 14:20:00,54.23,54.36,54.2,54.35,17465.0,53.9479,54.0773,53.9181,54.0673,17465.0
2025-04-17 14:25:00,54.32,54.44,54.23,54.28,25587.0,54.0375,54.1568,53.9479,53.9977,25587.0
2025-04-17 14:30:00,54.26,54.32,54.2,54.27,140526.0,53.9778,54.0375,53.9181,53.9877,140526.0
2025-04-17 14:35:00,54.26,54.49,54.26,54.46,25117.0,53.9778,54.2066,53.9778,54.1767,25117.0
2025-04-17 14:40:00,54.43,54.46,54.2,54.24,28579.0,54.1469,54.1767,53.9181,53.9579,28579.0
2025-04-17 14:45:00,54.26,54.61,54.13,54.53,161780.0,53.9778,54.326,53.8484,54.2464,161780.0
2025-04-17 14:50:00,54.54,54.54,54.31,54.31,19390.0,54.2563,54.2563,54.0275,54.0275,19390.0
2025-04-17 14:55:00,54.3,54.32,54.13,54.16,18035.0,54.0176,54.0375,53.8484,53.8783,18035.0
2025-04-17 15:00:00,54.16,54.28,54.13,54.22,21671.0,53.8783,53.9977,53.8484,53.938,21671.0
2025-04-17 15:05:00,54.2,54.36,54.18,54.36,26066.0,53.9181,54.0773,53.8982,54.0773,26066.0
2025-04-17 15:10:00,54.36,54.4,54.2,54.27,23016.0,54.0773,54.117,53.9181,53.9877,23016.0
2025-04-17 15:15:00,54.22,54.33,54.21,54.3,31537.0,53.938,54.0474,53.928,54.0176,31537.0
2025-04-17 15:20:00,54.3,54.36,54.18,54.29,28317.0,54.0176,54.0773,53.8982,54.0076,28317.0
2025-04-17 15:25:00,54.3,54.46,54.27,54.34,39966.0,54.0176,54.1767,53.9877,54.0574,39966.0
2025-04-17 15:30:00,54.33,54.58,54.32,54.56,48457.0,54.0474,54.2961,54.0375,54.2762,48457.0
2025-04-17 15:35:00,54.56,54.68,54.47,54.53,59815.0,54.2762,54.3956,54.1867,54.2464,59815.0
2025-04-17 15:40:00,54.54,54.72,54.47,54.58,87686.0,54.2563,54.4354,54.1867,54.2961,87686.0
2025-04-17 15:45:00,54.59,54.63,54.36,54.55,70633.0,54.3061,54.3458,54.0773,54.2663,70633.0
2025-04-17 15:50:00,54.55,54.55,54.27,54.48,126467.0,54.2663,54.2663,53.9877,54.1966,126467.0
2025-04-17 15:55:00,54.47,54.49,54.2,54.45,414570.0,54.1867,54.2066,53.9181,54.1668,414570.0
2025-04-21 09:30:00,54.01,54.18,53.2,53.55,57687.0,53.7291,53.8982,52.9233,53.2715,57687.0
2025-04-21 09:35:00,53.64,54.02,53.48,53.49,13479.0,53.361,53.739,53.2018,53.2118,13479.0
2025-04-21 09:40:00,53.73,53.76,53.44,53.6,10884.0,53.4505,53.4804,53.162,53.3212,10884.0
2025-04-21 09:45:00,53.62,53.79,53.6,53.72,8178.0,53.3411,53.5102,53.3212,53.4406,8178.0
2025-04-21 09:50:00,53.72,53.74,53.56,53.74,9128.0,53.4406,53.4605,53.2814,53.4605,9128.0
2025-04-21 09:55:00,53.7,53.73,53.29,53.3,16152.0,53.4207,53.4505,53.0128,53.0228,16152.0
2025-04-21 10:00:00,53.25,53.6,53.25,53.6,7858.0,52.973,53.3212,52.973,53.3212,7858.0
2025-04-21 10:05:00,53.53,53.7,53.45,53.61,12351.0,53.2516,53.4207,53.172,53.3312,12351.0
2025-04-21 10:10:00,53.62,53.66,53.26,53.39,31350.0,53.3411,53.3809,52.983,53.1123,31350.0
2025-04-21 10:15:00,53.39,53.39,53.2,53.33,19760.0,53.1123,53.1123,52.9233,53.0526,19760.0
2025-04-21 10:20:00,53.34,53.35,53.18,53.24,6510.0,53.0626,53.0725,52.9034,52.9631,6510.0
2025-04-21 10:25:00,53.24,53.31,53.16,53.26,6189.0,52.9631,53.0327,52.8835,52.983,6189.0
2025-04-21 10:30:00,53.23,53.28,53.13,53.23,7093.0,52.9531,53.0029,52.8537,52.9531,7093.0
2025-04-21 10:35:00,53.18,53.36,53.17,53.33,9627.0,52.9034,53.0825,52.8934,53.0526,9627.0
2025-04-21 10:40:00,53.33,53.41,53.15,53.16,6405.0,53.0526,53.1322,52.8735,52.8835,6405.0
2025-04-21 10:45:00,53.15,53.24,53.1,53.14,5734.0,52.8735,52.9631,52.8238,52.8636,5734.0
2025-04-21 10:50:00,53.12,53.17,53.02,53.02,7731.0,52.8437,52.8934,52.7442,52.7442,7731.0
2025-04-21 10:55:00,53.02,53.09,52.98,53.0,7874.0,52.7442,52.8139,52.7044,52.7243,7874.0
2025-04-21 11:00:00,53.0,53.05,52.76,52.79,11013.0,52.7243,52.7741,52.4856,52.5154,11013.0
2025-04-21 11:05:00,52.79,52.91,52.79,52.88,5033.0,52.5154,52.6348,52.5154,52.605,5033.0
2025-04-21 11:10:00,52.9,52.93,52.83,52.84,7286.0,52.6248,52.6547,52.5552,52.5652,7286.0
2025-04-21 11:15:00,52.82,52.92,52.8,52.87,7963.0,52.5453,52.6447,52.5254,52.595,7963.0
2025-04-21 11:20:00,52.85,52.88,52.72,52.75,4443.0,52.5751,52.605,52.4458,52.4756,4443.0
2025-04-21 11:25:00,52.77,52.78,52.72,52.74,2731.0,52.4955,52.5055,52.4458,52.4657,2731.0
2025-04-21 11:30:00,52.74,52.74,52.53,52.53,12793.0,52.4657,52.4657,52.2568,52.2568,12793.0
2025-04-21 11:35:00,52.55,52.62,52.51,52.62,10106.0,52.2767,52.3463,52.2369,52.3463,10106.0
2025-04-21 11:40:00,52.63,52.7,52.57,52.65,17050.0,52.3563,52.4259,52.2966,52.3761,17050.0
2025-04-21 11:45:00,52.68,52.69,52.58,52.69,5014.0,52.406,52.4159,52.3065,52.4159,5014.0
2025-04-21 11:50:00,52.69,52.86,52.64,52.78,9991.0,52.4159,52.5851,52.3662,52.5055,9991.0
2025-04-21 11:55:00,52.75,52.8,52.71,52.77,5491.0,52.4756,52.5254,52.4358,52.4955,5491.0
2025-04-21 12:00:00,52.77,52.97,52.74,52.96,10564.0,52.4955,52.6945,52.4657,52.6845,10564.0
2025-04-21 12:05:00,52.96,53.05,52.87,52.95,23402.0,52.6845,52.7741,52.595,52.6746,23402.0
2025-04-21 12:10:00,52.95,53.0,52.92,52.95,2425.0,52.6746,52.7243,52.6447,52.6746,2425.0
2025-04-21 12:15:00,52.95,52.95,52.83,52.95,10489.0,52.6746,52.6746,52.5552,52.6746,10489.0
2025-04-21 12:20:00,52.94,53.02,52.91,52.91,10791.0,52.6646,52.7442,52.6348,52.6348,10791.0
2025-04-21 12:25:00,52.94,53.0,52.87,52.99,19886.0,52.6646,52.7243,52.595,52.7144,19886.0
2025-04-21 12:30:00,52.95,53.14,52.94,53.14,19525.0,52.6746,52.8636,52.6646,52.8636,19525.0
2025-04-21 12:35:00,53.13,53.41,53.1,53.32,12058.0,52.8537,53.1322,52.8238,53.0427,12058.0
2025-04-21 12:40:00,53.32,53.47,53.3,53.42,10347.0,53.0427,53.1919,53.0228,53.1421,10347.0
2025-04-21 12:45:00,53.43,53.5,53.35,53.44,16940.0,53.1521,53.2217,53.0725,53.162,16940.0
2025-04-21 12:50:00,53.47,53.48,53.38,53.48,12459.0,53.1919,53.2018,53.1024,53.2018,12459.0
2025-04-21 12:55:00,53.48,53.49,53.35,53.4,13278.0,53.2018,53.2118,53.0725,53.1222,13278.0
2025-04-21 13:00:00,53.38,53.49,53.33,53.38,15078.0,53.1024,53.2118,53.0526,53.1024,15078.0
2025-04-21 13:05:00,53.39,53.46,53.35,53.38,15208.0,53.1123,53.1819,53.0725,53.1024,15208.0
2025-04-21 13:10:00,53.38,53.64,53.31,53.59,50466.0,53.1024,53.361,53.0327,53.3113,50466.0
2025-04-21 13:15:00,53.56,53.62,53.46,53.57,24550.0,53.2814,53.3411,53.1819,53.2914,24550.0
2025-04-21 13:20:00,53.6,53.7,53.58,53.58,12259.0,53.3212,53.4207,53.3013,53.3013,12259.0
2025-04-21 13:25:00,53.59,53.72,53.56,53.66,14357.0,53.3113,53.4406,53.2814,53.3809,14357.0
2025-04-21 13:30:00,53.68,53.72,53.56,53.62,39567.0,53.4008,53.4406,53.2814,53.3411,39567.0
2025-04-21 13:35:00,53.63,53.95,53.62,53.95,18893.0,53.3511,53.6694,53.3411,53.6694,18893.0
2025-04-21 13:40:00,53.93,54.05,53.84,54.03,54541.0,53.6495,53.7689,53.56,53.749,54541.0
2025-04-21 13:45:00,54.03,54.13,53.99,54.07,31976.0,53.749,53.8484,53.7092,53.7888,31976.0
2025-04-21 13:50:00,54.07,54.11,54.03,54.09,21309.0,53.7888,53.8286,53.749,53.8087,21309.0
2025-04-21 13:55:00,54.08,54.33,54.04,54.24,41532.0,53.7987,54.0474,53.7589,53.9579,41532.0
2025-04-21 14:00:00,54.25,54.28,54.15,54.27,22561.0,53.9678,53.9977,53.8683,53.9877,22561.0
2025-04-21 14:05:00,54.26,54.36,54.21,54.21,34596.0,53.9778,54.0773,53.928,53.928,34596.0
2025-04-21 14:10:00,54.23,54.27,54.15,54.24,20632.0,53.9479,53.9877,53.8683,53.9579,20632.0
2025-04-21 14:15:00,54.25,54.44,54.25,54.41,19941.0,53.9678,54.1568,53.9678,54.127,19941.0
2025-04-21 14:20:00,54.39,54.42,54.3,54.39,50215.0,54.1071,54.1369,54.0176,54.1071,50215.0
2025-04-21 14:25:00,54.37,54.45,54.37,54.4,47406.0,54.0872,54.1668,54.0872,54.117,47406.0
2025-04-21 14:30:00,54.4,54.52,54.38,54.43,58694.0,54.117,54.2364,54.0971,54.1469,58694.0
2025-04-21 14:35:00,54.43,54.44,54.33,54.36,19228.0,54.1469,54.1568,54.0474,54.0773,19228.0
2025-04-21 14:40:00,54.36,54.39,54.01,54.02,416882.0,54.0773,54.1071,53.7291,53.739,416882.0
2025-04-21 14:45:00,54.03,54.04,53.87,53.94,22179.0,53.749,53.7589,53.5898,53.6594,22179.0
2025-04-21 14:50:00,53.91,53.95,53.8,53.82,20035.0,53.6296,53.6694,53.5202,53.5401,20035.0
2025-04-21 14:55:00,53.82,53.88,53.7,53.76,22305.0,53.5401,53.5998,53.4207,53.4804,22305.0
2025-04-21 15:00:00,53.73,53.85,53.73,53.81,17592.0,53.4505,53.5699,53.4505,53.5301,17592.0
2025-04-21 15:05:00,53.81,53.93,53.75,53.81,22079.0,53.5301,53.6495,53.4704,53.5301,22079.0
2025-04-21 15:10:00,53.81,54.02,53.81,53.89,28830.0,53.5301,53.739,53.5301,53.6097,28830.0
2025-04-21 15:15:00,53.89,54.1,53.88,54.01,21324.0,53.6097,53.8186,53.5998,53.7291,21324.0
2025-04-21 15:20:00,54.03,54.09,53.97,54.05,12003.0,53.749,53.8087,53.6893,53.7689,12003.0
2025-04-21 15:25:00,54.05,54.17,53.99,54.08,18885.0,53.7689,53.8882,53.7092,53.7987,18885.0
2025-04-21 15:30:00,54.08,54.16,54.04,54.11,17540.0,53.7987,53.8783,53.7589,53.8286,17540.0
2025-04-21 15:35:00,54.15,54.31,54.11,54.22,19121.0,53.8683,54.0275,53.8286,53.938,19121.0
2025-04-21 15:40:00,54.24,54.35,54.23,54.32,27584.0,53.9579,54.0673,53.9479,54.0375,27584.0
2025-04-21 15:45:00,54.33,54.46,54.32,54.41,26234.0,54.0474,54.1767,54.0375,54.127,26234.0
2025-04-21 15:50:00,54.4,54.48,54.24,54.42,72813.0,54.117,54.1966,53.9579,54.1369,72813.0
2025-04-21 15:55:00,54.41,54.46,54.33,54.38,221500.0,54.127,54.1767,54.0474,54.0971,221500.0
2025-04-22 09:30:00,55.07,55.85,55.0,55.63,61821.0,54.7836,55.5595,54.7139,55.3406,61821.0
2025-04-22 09:35:00,55.55,55.76,55.26,55.45,13040.0,55.2611,55.47,54.9726,55.1616,13040.0
2025-04-22 09:40:00,55.52,55.69,55.25,55.34,29759.0,55.2312,55.4003,54.9626,55.0522,29759.0
2025-04-22 09:45:00,55.37,55.44,55.17,55.35,10235.0,55.082,55.1516,54.883,55.0621,10235.0
2025-04-22 09:50:00,55.32,55.41,55.08,55.19,9522.0,55.0323,55.1218,54.7935,54.9029,9522.0
2025-04-22 09:55:00,55.17,55.27,55.05,55.14,21438.0,54.883,54.9825,54.7637,54.8532,21438.0
2025-04-22 10:00:00,55.12,55.34,55.05,55.26,40459.0,54.8333,55.0522,54.7637,54.9726,40459.0
2025-04-22 10:05:00,55.3,55.3,55.07,55.09,5414.0,55.0124,55.0124,54.7836,54.8035,5414.0
2025-04-22 10:10:00,55.12,55.28,55.02,55.05,5067.0,54.8333,54.9925,54.7338,54.7637,5067.0
2025-04-22 10:15:00,55.01,55.15,54.99,55.12,4482.0,54.7239,54.8631,54.704,54.8333,4482.0
2025-04-22 10:20:00,55.08,55.14,54.96,54.96,11740.0,54.7935,54.8532,54.6741,54.6741,11740.0
2025-04-22 10:25:00,54.95,54.95,54.75,54.84,9582.0,54.6642,54.6642,54.4652,54.5548,9582.0
2025-04-22 10:30:00,54.86,54.99,54.86,54.95,5068.0,54.5747,54.704,54.5747,54.6642,5068.0
2025-04-22 10:35:00,54.96,55.13,54.95,55.05,5281.0,54.6741,54.8432,54.6642,54.7637,5281.0
2025-04-22 10:40:00,55.09,55.13,54.95,55.0,3767.0,54.8035,54.8432,54.6642,54.7139,3767.0
2025-04-22 10:45:00,55.04,55.1,54.97,54.97,13758.0,54.7537,54.8134,54.6841,54.6841,13758.0
2025-04-22 10:50:00,54.97,54.97,54.88,54.97,8750.0,54.6841,54.6841,54.5945,54.6841,8750.0
2025-04-22 10:55:00,54.94,55.16,54.87,55.13,7174.0,54.6542,54.8731,54.5846,54.8432,7174.0
2025-04-22 11:00:00,55.13,55.34,55.12,55.3,8561.0,54.8432,55.0522,54.8333,55.0124,8561.0
2025-04-22 11:05:00,55.32,55.42,55.26,55.41,4021.0,55.0323,55.1317,54.9726,55.1218,4021.0
2025-04-22 11:10:00,55.39,55.52,55.35,55.44,8496.0,55.1019,55.2312,55.0621,55.1516,8496.0
2025-04-22 11:15:00,55.48,55.52,55.4,55.48,6925.0,55.1914,55.2312,55.1118,55.1914,6925.0
2025-04-22 11:20:00,55.5,55.54,55.46,55.51,6161.0,55.2113,55.2511,55.1715,55.2213,6161.0
2025-04-22 11:25:00,55.48,55.62,55.48,55.49,18113.0,55.1914,55.3307,55.1914,55.2014,18113.0
2025-04-22 11:30:00,55.51,55.53,55.42,55.53,13944.0,55.2213,55.2412,55.1317,55.2412,13944.0
2025-04-22 11:35:00,55.51,55.54,55.34,55.35,6600.0,55.2213,55.2511,55.0522,55.0621,6600.0
2025-04-22 11:40:00,55.37,55.44,55.24,55.25,11248.0,55.082,55.1516,54.9527,54.9626,11248.0
2025-04-22 11:45:00,55.25,55.31,54.95,54.97,22965.0,54.9626,55.0223,54.6642,54.6841,22965.0
2025-04-22 11:50:00,54.99,55.14,54.88,55.06,28597.0,54.704,54.8532,54.5945,54.7736,28597.0
2025-04-22 11:55:00,55.06,55.55,54.99,55.51,25172.0,54.7736,55.2611,54.704,55.2213,25172.0
2025-04-22 12:00:00,55.52,56.06,55.51,55.94,16565.0,55.2312,55.7684,55.2213,55.649,16565.0
2025-04-22 12:05:00,55.9,56.21,55.85,56.17,13342.0,55.6092,55.9176,55.5595,55.8778,13342.0
2025-04-22 12:10:00,56.22,56.29,56.15,56.2,7721.0,55.9276,55.9972,55.8579,55.9077,7721.0
2025-04-22 12:15:00,56.2,56.49,56.19,56.43,19058.0,55.9077,56.1962,55.8977,56.1365,19058.0
2025-04-22 12:20:00,56.46,56.48,56.37,56.37,6764.0,56.1663,56.1862,56.0768,56.0768,6764.0
2025-04-22 12:25:00,56.34,56.48,56.3,56.44,9436.0,56.047,56.1862,56.0072,56.1464,9436.0
2025-04-22 12:30:00,56.43,56.52,56.38,56.43,12002.0,56.1365,56.226,56.0867,56.1365,12002.0
2025-04-22 12:35:00,56.42,56.48,56.36,56.42,6867.0,56.1265,56.1862,56.0669,56.1265,6867.0
2025-04-22 12:40:00,56.39,56.48,56.31,56.44,13949.0,56.0967,56.1862,56.0171,56.1464,13949.0
2025-04-22 12:45:00,56.46,56.47,56.35,56.47,9951.0,56.1663,56.1763,56.0569,56.1763,9951.0
2025-04-22 12:50:00,56.47,56.47,56.37,56.39,6936.0,56.1763,56.1763,56.0768,56.0967,6936.0
2025-04-22 12:55:00,56.39,56.39,56.28,56.33,9400.0,56.0967,56.0967,55.9873,56.037,9400.0
2025-04-22 13:00:00,56.32,56.39,56.28,56.32,11112.0,56.0271,56.0967,55.9873,56.0271,11112.0
2025-04-22 13:05:00,56.34,56.39,56.21,56.31,16069.0,56.047,56.0967,55.9176,56.0171,16069.0
2025-04-22 13:10:00,56.28,56.28,56.03,56.07,12087.0,55.9873,55.9873,55.7386,55.7784,12087.0
2025-04-22 13:15:00,56.03,56.03,55.74,55.82,10368.0,55.7386,55.7386,55.4501,55.5297,10368.0
2025-04-22 13:20:00,55.83,55.87,55.5,55.58,13217.0,55.5396,55.5794,55.2113,55.2909,13217.0
2025-04-22 13:25:00,55.57,55.78,55.41,55.44,16483.0,55.281,55.4899,55.1218,55.1516,16483.0
2025-04-22 13:30:00,55.49,55.54,55.35,55.47,13439.0,55.2014,55.2511,55.0621,55.1815,13439.0
2025-04-22 13:35:00,55.47,55.63,55.46,55.62,7691.0,55.1815,55.3406,55.1715,55.3307,7691.0
2025-04-22 13:40:00,55.62,55.66,55.53,55.6,12176.0,55.3307,55.3705,55.2412,55.3108,12176.0
2025-04-22 13:45:00,55.58,55.58,55.41,55.44,7836.0,55.2909,55.2909,55.1218,55.1516,7836.0
2025-04-22 13:50:00,55.48,55.49,55.4,55.46,6268.0,55.1914,55.2014,55.1118,55.1715,6268.0
2025-04-22 13:55:00,55.46,55.48,55.32,55.34,7681.0,55.1715,55.1914,55.0323,55.0522,7681.0
2025-04-22 14:00:00,55.35,55.69,55.35,55.69,4643.0,55.0621,55.4003,55.0621,55.4003,4643.0
2025-04-22 14:05:00,55.69,55.81,55.65,55.67,7387.0,55.4003,55.5197,55.3605,55.3804,7387.0
2025-04-22 14:10:00,55.68,55.77,55.64,55.68,16224.0,55.3904,55.4799,55.3506,55.3904,16224.0
2025-04-22 14:15:00,55.66,55.71,55.53,55.65,20901.0,55.3705,55.4202,55.2412,55.3605,20901.0
2025-04-22 14:20:00,55.71,55.9,55.65,55.77,11582.0,55.4202,55.6092,55.3605,55.4799,11582.0
2025-04-22 14:25:00,55.78,55.85,55.75,55.84,4636.0,55.4899,55.5595,55.46,55.5496,4636.0
2025-04-22 14:30:00,55.84,55.87,55.78,55.8,9162.0,55.5496,55.5794,55.4899,55.5098,9162.0
2025-04-22 14:35:00,55.82,55.92,55.8,55.82,8405.0,55.5297,55.6291,55.5098,55.5297,8405.0
2025-04-22 14:40:00,55.81,55.95,55.81,55.83,9103.0,55.5197,55.659,55.5197,55.5396,9103.0
2025-04-22 14:45:00,55.83,55.9,55.83,55.88,9445.0,55.5396,55.6092,55.5396,55.5893,9445.0
2025-04-22 14:50:00,55.88,55.98,55.86,55.89,17818.0,55.5893,55.6888,55.5695,55.5993,17818.0
2025-04-22 14:55:00,55.89,56.01,55.88,55.94,10380.0,55.5993,55.7187,55.5893,55.649,10380.0
2025-04-22 15:00:00,55.93,56.02,55.87,55.94,9214.0,55.6391,55.7286,55.5794,55.649,9214.0
2025-04-22 15:05:00,55.93,55.99,55.86,55.9,10953.0,55.6391,55.6988,55.5695,55.6092,10953.0
2025-04-22 15:10:00,55.9,55.9,55.8,55.84,9234.0,55.6092,55.6092,55.5098,55.5496,9234.0
2025-04-22 15:15:00,55.85,55.92,55.73,55.75,16267.0,55.5595,55.6291,55.4401,55.46,16267.0
2025-04-22 15:20:00,55.77,55.79,55.68,55.75,14679.0,55.4799,55.4998,55.3904,55.46,14679.0
2025-04-22 15:25:00,55.76,55.81,55.67,55.7,15221.0,55.47,55.5197,55.3804,55.4103,15221.0
2025-04-22 15:30:00,55.69,55.77,55.65,55.72,22121.0,55.4003,55.4799,55.3605,55.4302,22121.0
2025-04-22 15:35:00,55.69,55.73,55.62,55.65,22722.0,55.4003,55.4401,55.3307,55.3605,22722.0
2025-04-22 15:40:00,55.65,55.89,55.64,55.84,26306.0,55.3605,55.5993,55.3506,55.5496,26306.0
2025-04-22 15:45:00,55.85,56.01,55.84,56.0,37591.0,55.5595,55.7187,55.5496,55.7087,37591.0
2025-04-22 15:50:00,55.97,56.02,55.85,55.93,75383.0,55.6789,55.7286,55.5595,55.6391,75383.0
2025-04-22 15:55:00,55.89,56.0,55.83,55.96,209261.0,55.5993,55.7087,55.5396,55.6689,209261.0
2025-04-23 09:30:00,57.86,58.96,57.71,58.79,127775.0,57.559,58.6533,57.4098,58.4842,127775.0
2025-04-23 09:35:00,58.76,59.25,58.26,58.88,53478.0,58.4544,58.9418,57.957,58.5737,53478.0
2025-04-23 09:40:00,58.78,59.35,58.71,59.21,29234.0,58.4743,59.0413,58.4046,58.902,29234.0
2025-04-23 09:45:00,59.25,59.75,59.23,59.64,38479.0,58.9418,59.4392,58.9219,59.3298,38479.0
2025-04-23 09:50:00,59.61,59.74,59.41,59.47,31048.0,59.2999,59.4293,59.101,59.1607,31048.0
2025-04-23 09:55:00,59.47,59.47,59.09,59.18,53462.0,59.1607,59.1607,58.7827,58.8722,53462.0
2025-04-23 10:00:00,59.24,59.5,58.95,59.08,45412.0,58.9319,59.1905,58.6434,58.7727,45412.0
2025-04-23 10:05:00,59.08,59.24,58.84,59.18,45710.0,58.7727,58.9319,58.534,58.8722,45710.0
2025-04-23 10:10:00,59.2,59.21,58.74,58.87,29208.0,58.8921,58.902,58.4345,58.5638,29208.0
2025-04-23 10:15:00,58.84,58.85,58.44,58.66,52626.0,58.534,58.5439,58.136,58.3549,52626.0
2025-04-23 10:20:00,58.72,58.72,58.32,58.43,30249.0,58.4146,58.4146,58.0167,58.1261,30249.0
2025-04-23 10:25:00,58.32,58.59,58.32,58.43,18032.0,58.0167,58.2853,58.0167,58.1261,18032.0
2025-04-23 10:30:00,58.46,58.72,58.4,58.69,28762.0,58.1559,58.4146,58.0962,58.3847,28762.0
2025-04-23 10:35:00,58.62,58.77,58.55,58.61,59984.0,58.3151,58.4643,58.2455,58.3051,59984.0
2025-04-23 10:40:00,58.6,58.71,58.47,58.61,24198.0,58.2952,58.4046,58.1659,58.3051,24198.0
2025-04-23 10:45:00,58.61,58.69,58.54,58.54,63390.0,58.3051,58.3847,58.2355,58.2355,63390.0
2025-04-23 10:50:00,58.54,58.57,58.45,58.55,35185.0,58.2355,58.2654,58.146,58.2455,35185.0
2025-04-23 10:55:00,58.52,58.64,58.44,58.49,151306.0,58.2156,58.335,58.136,58.1858,151306.0
2025-04-23 11:00:00,58.54,58.64,58.17,58.44,76721.0,58.2355,58.335,57.8674,58.136,76721.0
2025-04-23 11:05:00,58.4,58.51,58.32,58.36,37109.0,58.0962,58.2057,58.0167,58.0564,37109.0
2025-04-23 11:10:00,58.36,58.4,58.2,58.23,12732.0,58.0564,58.0962,57.8973,57.9271,12732.0
2025-04-23 11:15:00,58.28,58.29,57.95,57.95,16968.0,57.9769,57.9868,57.6486,57.6486,16968.0
2025-04-23 11:20:00,58.0,58.02,57.71,57.93,27319.0,57.6983,57.7182,57.4098,57.6287,27319.0
2025-04-23 11:25:00,57.89,57.95,57.53,57.59,25933.0,57.5889,57.6486,57.2308,57.2905,25933.0
2025-04-23 11:30:00,57.62,57.65,57.21,57.35,34374.0,57.3203,57.3501,56.9124,57.0517,34374.0
2025-04-23 11:35:00,57.36,57.54,57.34,57.51,22063.0,57.0616,57.2407,57.0418,57.2109,22063.0
2025-04-23 11:40:00,57.48,57.54,57.28,57.32,34653.0,57.181,57.2407,56.9821,57.0219,34653.0
2025-04-23 11:45:00,57.33,57.36,57.06,57.06,22471.0,57.0318,57.0616,56.7632,56.7632,22471.0
2025-04-23 11:50:00,57.06,57.14,56.83,57.02,17730.0,56.7632,56.8428,56.5344,56.7234,17730.0
2025-04-23 11:55:00,57.02,57.17,56.98,57.17,13010.0,56.7234,56.8726,56.6836,56.8726,13010.0
2025-04-23 12:00:00,57.16,57.16,56.86,56.97,7030.0,56.8627,56.8627,56.5643,56.6737,7030.0
2025-04-23 12:05:00,57.0,57.02,56.86,56.88,7414.0,56.7035,56.7234,56.5643,56.5841,7414.0
2025-04-23 12:10:00,56.88,57.02,56.78,56.86,14534.0,56.5841,56.7234,56.4847,56.5643,14534.0
2025-04-23 12:15:00,56.88,56.94,56.64,56.65,10416.0,56.5841,56.6438,56.3454,56.3553,10416.0
2025-04-23 12:20:00,56.64,56.82,56.63,56.82,8716.0,56.3454,56.5245,56.3354,56.5245,8716.0
2025-04-23 12:25:00,56.79,57.01,56.75,56.98,11208.0,56.4946,56.7135,56.4548,56.6836,11208.0
2025-04-23 12:30:00,57.03,57.12,57.01,57.12,10596.0,56.7334,56.8229,56.7135,56.8229,10596.0
2025-04-23 12:35:00,57.09,57.33,57.09,57.29,7139.0,56.7931,57.0318,56.7931,56.992,7139.0
2025-04-23 12:40:00,57.28,57.43,57.24,57.36,7761.0,56.9821,57.1313,56.9423,57.0616,7761.0
2025-04-23 12:45:00,57.35,57.38,57.23,57.3,5892.0,57.0517,57.0815,56.9323,57.002,5892.0
2025-04-23 12:50:00,57.26,57.33,57.26,57.3,4786.0,56.9622,57.0318,56.9622,57.002,4786.0
2025-04-23 12:55:00,57.27,57.46,57.27,57.4,12533.0,56.9721,57.1611,56.9721,57.1014,12533.0
2025-04-23 13:00:00,57.37,57.57,57.17,57.56,15641.0,57.0716,57.2706,56.8726,57.2606,15641.0
2025-04-23 13:05:00,57.5,57.58,57.48,57.55,5701.0,57.2009,57.2805,57.181,57.2507,5701.0
2025-04-23 13:10:00,57.5,57.56,57.42,57.48,8477.0,57.2009,57.2606,57.1213,57.181,8477.0
2025-04-23 13:15:00,57.46,57.54,57.43,57.44,5087.0,57.1611,57.2407,57.1313,57.1412,5087.0
2025-04-23 13:20:00,57.43,57.49,57.39,57.39,7300.0,57.1313,57.191,57.0915,57.0915,7300.0
2025-04-23 13:25:00,57.4,57.53,57.38,57.41,6458.0,57.1014,57.2308,57.0815,57.1114,6458.0
2025-04-23 13:30:00,57.41,57.48,57.26,57.26,12654.0,57.1114,57.181,56.9622,56.9622,12654.0
2025-04-23 13:35:00,57.28,57.31,57.05,57.19,12976.0,56.9821,57.0119,56.7533,56.8925,12976.0
2025-04-23 13:40:00,57.18,57.19,57.1,57.17,7677.0,56.8826,56.8925,56.803,56.8726,7677.0
2025-04-23 13:45:00,57.15,57.18,57.02,57.16,9416.0,56.8527,56.8826,56.7234,56.8627,9416.0
2025-04-23 13:50:00,57.15,57.34,57.14,57.31,3929.0,56.8527,57.0418,56.8428,57.0119,3929.0
2025-04-23 13:55:00,57.34,57.45,57.33,57.38,6610.0,57.0418,57.1512,57.0318,57.0815,6610.0
2025-04-23 14:00:00,57.35,57.44,57.3,57.37,12711.0,57.0517,57.1412,57.002,57.0716,12711.0
2025-04-23 14:05:00,57.38,57.44,57.36,57.44,2485.0,57.0815,57.1412,57.0616,57.1412,2485.0
2025-04-23 14:10:00,57.46,57.55,57.31,57.42,13340.0,57.1611,57.2507,57.0119,57.1213,13340.0
2025-04-23 14:15:00,57.42,57.58,57.42,57.53,7511.0,57.1213,57.2805,57.1213,57.2308,7511.0
2025-04-23 14:20:00,57.52,57.63,57.45,57.48,5271.0,57.2208,57.3302,57.1512,57.181,5271.0
2025-04-23 14:25:00,57.5,57.5,57.29,57.29,4383.0,57.2009,57.2009,56.992,56.992,4383.0
2025-04-23 14:30:00,57.3,57.41,57.28,57.34,6554.0,57.002,57.1114,56.9821,57.0418,6554.0
2025-04-23 14:35:00,57.34,57.35,57.21,57.26,8435.0,57.0418,57.0517,56.9124,56.9622,8435.0
2025-04-23 14:40:00,57.25,57.26,57.15,57.15,15775.0,56.9522,56.9622,56.8527,56.8527,15775.0
2025-04-23 14:45:00,57.14,57.23,57.11,57.21,6259.0,56.8428,56.9323,56.8129,56.9124,6259.0
2025-04-23 14:50:00,57.21,57.21,57.05,57.05,19716.0,56.9124,56.9124,56.7533,56.7533,19716.0
2025-04-23 14:55:00,57.06,57.24,57.05,57.05,6323.0,56.7632,56.9423,56.7533,56.7533,6323.0
2025-04-23 15:00:00,57.05,57.17,57.0,57.01,10246.0,56.7533,56.8726,56.7035,56.7135,10246.0
2025-04-23 15:05:00,57.02,57.11,57.01,57.03,11584.0,56.7234,56.8129,56.7135,56.7334,11584.0
2025-04-23 15:10:00,57.05,57.1,56.99,57.0,17038.0,56.7533,56.803,56.6936,56.7035,17038.0
2025-04-23 15:15:00,57.01,57.04,56.93,56.94,10925.0,56.7135,56.7433,56.6339,56.6438,10925.0
2025-04-23 15:20:00,56.98,56.98,56.9,56.92,9896.0,56.6836,56.6836,56.604,56.6239,9896.0
2025-04-23 15:25:00,56.93,57.05,56.9,56.98,18369.0,56.6339,56.7533,56.604,56.6836,18369.0
2025-04-23 15:30:00,56.98,57.07,56.94,56.96,24823.0,56.6836,56.7732,56.6438,56.6637,24823.0
2025-04-23 15:35:00,56.96,57.04,56.89,57.01,34782.0,56.6637,56.7433,56.5941,56.7135,34782.0
2025-04-23 15:40:00,57.02,57.18,57.0,57.08,30953.0,56.7234,56.8826,56.7035,56.7831,30953.0
2025-04-23 15:45:00,57.08,57.26,57.05,57.25,43217.0,56.7831,56.9622,56.7533,56.9522,43217.0
2025-04-23 15:50:00,57.27,57.37,57.15,57.35,54234.0,56.9721,57.0716,56.8527,57.0517,54234.0
2025-04-23 15:55:00,57.33,57.36,57.24,57.26,167116.0,57.0318,57.0616,56.9423,56.9622,167116.0
2025-04-24 09:30:00,57.23,57.49,56.18,56.61,131158.0,56.9323,57.191,55.8878,56.3156,131158.0
2025-04-24 09:35:00,56.68,57.3,56.43,57.21,72211.0,56.3852,57.002,56.1365,56.9124,72211.0
2025-04-24 09:40:00,57.2,57.38,57.17,57.32,12099.0,56.9025,57.0815,56.8726,57.0219,12099.0
2025-04-24 09:45:00,57.26,57.42,57.2,57.28,13608.0,56.9622,57.1213,56.9025,56.9821,13608.0
2025-04-24 09:50:00,57.33,57.62,57.33,57.62,13747.0,57.0318,57.3203,57.0318,57.3203,13747.0
2025-04-24 09:55:00,57.63,57.96,57.58,57.93,23306.0,57.3302,57.6585,57.2805,57.6287,23306.0
2025-04-24 10:00:00,57.86,58.06,57.63,57.72,28341.0,57.559,57.758,57.3302,57.4198,28341.0
2025-04-24 10:05:00,57.74,57.86,57.63,57.8,8348.0,57.4397,57.559,57.3302,57.4994,8348.0
2025-04-24 10:10:00,57.85,57.91,57.62,57.65,6923.0,57.5491,57.6088,57.3203,57.3501,6923.0
2025-04-24 10:15:00,57.63,57.66,57.46,57.58,6744.0,57.3302,57.3601,57.1611,57.2805,6744.0
2025-04-24 10:20:00,57.58,57.9,57.57,57.86,20667.0,57.2805,57.5988,57.2706,57.559,20667.0
2025-04-24 10:25:00,57.83,58.0,57.78,57.95,7022.0,57.5292,57.6983,57.4795,57.6486,7022.0
2025-04-24 10:30:00,57.94,58.09,57.91,58.02,18678.0,57.6386,57.7879,57.6088,57.7182,18678.0
2025-04-24 10:35:00,57.98,58.14,57.95,57.99,18507.0,57.6784,57.8376,57.6486,57.6884,18507.0
2025-04-24 10:40:00,58.02,58.2,57.81,57.94,20780.0,57.7182,57.8973,57.5093,57.6386,20780.0
2025-04-24 10:45:00,57.94,57.94,57.69,57.75,7475.0,57.6386,57.6386,57.3899,57.4496,7475.0
2025-04-24 10:50:00,57.76,57.82,57.66,57.75,6996.0,57.4596,57.5193,57.3601,57.4496,6996.0
2025-04-24 10:55:00,57.81,57.89,57.75,57.84,8725.0,57.5093,57.5889,57.4496,57.5392,8725.0
2025-04-24 11:00:00,57.83,58.12,57.82,58.11,14935.0,57.5292,57.8177,57.5193,57.8077,14935.0
2025-04-24 11:05:00,58.13,58.13,58.05,58.11,6135.0,57.8276,57.8276,57.7481,57.8077,6135.0
2025-04-24 11:10:00,58.11,58.36,58.1,58.27,11280.0,57.8077,58.0564,57.7978,57.9669,11280.0
2025-04-24 11:15:00,58.26,58.3,58.15,58.17,11714.0,57.957,57.9968,57.8475,57.8674,11714.0
2025-04-24 11:20:00,58.18,58.3,58.14,58.18,9256.0,57.8774,57.9968,57.8376,57.8774,9256.0
2025-04-24 11:25:00,58.14,58.26,58.01,58.16,19011.0,57.8376,57.957,57.7083,57.8575,19011.0
2025-04-24 11:30:00,58.11,58.28,58.09,58.28,10024.0,57.8077,57.9769,57.7879,57.9769,10024.0
2025-04-24 11:35:00,58.31,58.39,58.25,58.25,9847.0,58.0067,58.0863,57.947,57.947,9847.0
2025-04-24 11:40:00,58.24,58.3,58.11,58.13,39517.0,57.9371,57.9968,57.8077,57.8276,39517.0
2025-04-24 11:45:00,58.1,58.22,58.08,58.2,19000.0,57.7978,57.9172,57.7779,57.8973,19000.0
2025-04-24 11:50:00,58.15,58.27,58.14,58.26,5500.0,57.8475,57.9669,57.8376,57.957,5500.0
2025-04-24 11:55:00,58.26,58.3,58.07,58.07,7262.0,57.957,57.9968,57.768,57.768,7262.0
2025-04-24 12:00:00,58.1,58.21,58.08,58.21,7262.0,57.7978,57.9072,57.7779,57.9072,7262.0
2025-04-24 12:05:00,58.17,58.2,58.08,58.14,10243.0,57.8674,57.8973,57.7779,57.8376,10243.0
2025-04-24 12:10:00,58.13,58.25,58.11,58.21,3586.0,57.8276,57.947,57.8077,57.9072,3586.0
2025-04-24 12:15:00,58.22,58.31,58.19,58.25,5954.0,57.9172,58.0067,57.8873,57.947,5954.0
2025-04-24 12:20:00,58.25,58.27,58.2,58.21,6989.0,57.947,57.9669,57.8973,57.9072,6989.0
2025-04-24 12:25:00,58.22,58.4,58.18,58.34,14891.0,57.9172,58.0962,57.8774,58.0366,14891.0
2025-04-24 12:30:00,58.36,58.45,58.29,58.44,8468.0,58.0564,58.146,57.9868,58.136,8468.0
2025-04-24 12:35:00,58.41,58.47,58.41,58.41,4504.0,58.1062,58.1659,58.1062,58.1062,4504.0
2025-04-24 12:40:00,58.42,58.56,58.41,58.55,7868.0,58.1161,58.2554,58.1062,58.2455,7868.0
2025-04-24 12:45:00,58.53,58.66,58.51,58.61,7861.0,58.2256,58.3549,58.2057,58.3051,7861.0
2025-04-24 12:50:00,58.61,58.61,58.55,58.57,6084.0,58.3051,58.3051,58.2455,58.2654,6084.0
2025-04-24 12:55:00,58.55,58.55,58.46,58.5,9179.0,58.2455,58.2455,58.1559,58.1957,9179.0
2025-04-24 13:00:00,58.48,58.57,58.44,58.51,7614.0,58.1758,58.2654,58.136,58.2057,7614.0
2025-04-24 13:05:00,58.52,58.56,58.47,58.5,5902.0,58.2156,58.2554,58.1659,58.1957,5902.0
2025-04-24 13:10:00,58.5,58.54,58.48,58.53,2171.0,58.1957,58.2355,58.1758,58.2256,2171.0
2025-04-24 13:15:00,58.52,58.54,58.4,58.48,22463.0,58.2156,58.2355,58.0962,58.1758,22463.0
2025-04-24 13:20:00,58.46,58.63,58.45,58.57,7966.0,58.1559,58.325,58.146,58.2654,7966.0
2025-04-24 13:25:00,58.56,58.65,58.56,58.57,6599.0,58.2554,58.3449,58.2554,58.2654,6599.0
2025-04-24 13:30:00,58.6,58.73,58.6,58.68,16116.0,58.2952,58.4245,58.2952,58.3748,16116.0
2025-04-24 13:35:00,58.65,58.75,58.63,58.75,8464.0,58.3449,58.4444,58.325,58.4444,8464.0
2025-04-24 13:40:00,58.75,58.75,58.65,58.74,11686.0,58.4444,58.4444,58.3449,58.4345,11686.0
2025-04-24 13:45:00,58.72,58.78,58.67,58.77,11494.0,58.4146,58.4743,58.3648,58.4643,11494.0
2025-04-24 13:50:00,58.78,58.88,58.73,58.85,21919.0,58.4743,58.5737,58.4245,58.5439,21919.0
2025-04-24 13:55:00,58.83,58.84,58.71,58.75,14379.0,58.524,58.534,58.4046,58.4444,14379.0
2025-04-24 14:00:00,58.76,58.82,58.7,58.73,10005.0,58.4544,58.5141,58.3947,58.4245,10005.0
2025-04-24 14:05:00,58.73,58.78,58.7,58.7,4365.0,58.4245,58.4743,58.3947,58.3947,4365.0
2025-04-24 14:10:00,58.69,58.73,58.64,58.67,8376.0,58.3847,58.4245,58.335,58.3648,8376.0
2025-04-24 14:15:00,58.7,58.7,58.57,58.59,10288.0,58.3947,58.3947,58.2654,58.2853,10288.0
2025-04-24 14:20:00,58.6,58.61,58.52,58.55,8765.0,58.2952,58.3051,58.2156,58.2455,8765.0
2025-04-24 14:25:00,58.56,58.63,58.55,58.56,10439.0,58.2554,58.325,58.2455,58.2554,10439.0
2025-04-24 14:30:00,58.54,58.64,58.54,58.63,7520.0,58.2355,58.335,58.2355,58.325,7520.0
2025-04-24 14:35:00,58.63,58.71,58.62,58.67,11118.0,58.325,58.4046,58.3151,58.3648,11118.0
2025-04-24 14:40:00,58.68,58.79,58.66,58.79,13714.0,58.3748,58.4842,58.3549,58.4842,13714.0
2025-04-24 14:45:00,58.8,58.81,58.75,58.76,9217.0,58.4942,58.5041,58.4444,58.4544,9217.0
2025-04-24 14:50:00,58.76,58.84,58.74,58.78,31332.0,58.4544,58.534,58.4345,58.4743,31332.0
2025-04-24 14:55:00,58.78,58.78,58.73,58.73,8195.0,58.4743,58.4743,58.4245,58.4245,8195.0
2025-04-24 15:00:00,58.73,58.73,58.63,58.63,9024.0,58.4245,58.4245,58.325,58.325,9024.0
2025-04-24 15:05:00,58.64,58.65,58.52,58.53,21979.0,58.335,58.3449,58.2156,58.2256,21979.0
2025-04-24 15:10:00,58.53,58.53,58.43,58.49,17473.0,58.2256,58.2256,58.1261,58.1858,17473.0
2025-04-24 15:15:00,58.5,58.68,58.48,58.63,19232.0,58.1957,58.3748,58.1758,58.325,19232.0
2025-04-24 15:20:00,58.6,58.67,58.59,58.62,7984.0,58.2952,58.3648,58.2853,58.3151,7984.0
2025-04-24 15:25:00,58.63,58.68,58.51,58.53,18832.0,58.325,58.3748,58.2057,58.2256,18832.0
2025-04-24 15:30:00,58.53,58.68,58.52,58.61,42315.0,58.2256,58.3748,58.2156,58.3051,42315.0
2025-04-24 15:35:00,58.6,58.76,58.52,58.71,29025.0,58.2952,58.4544,58.2156,58.4046,29025.0
2025-04-24 15:40:00,58.71,58.76,58.66,58.71,22358.0,58.4046,58.4544,58.3549,58.4046,22358.0
2025-04-24 15:45:00,58.7,58.85,58.69,58.85,17661.0,58.3947,58.5439,58.3847,58.5439,17661.0
2025-04-24 15:50:00,58.81,58.82,58.65,58.78,50434.0,58.5041,58.5141,58.3449,58.4743,50434.0
2025-04-24 15:55:00,58.81,58.81,58.59,58.65,149492.0,58.5041,58.5041,58.2853,58.3449,149492.0
2025-04-25 09:30:00,58.51,58.72,58.14,58.47,34927.0,58.2057,58.4146,57.8376,58.1659,34927.0
2025-04-25 09:35:00,58.59,59.29,58.58,58.98,15832.0,58.2853,58.9816,58.2753,58.6732,15832.0
2025-04-25 09:40:00,59.01,59.01,58.48,58.63,17024.0,58.7031,58.7031,58.1758,58.325,17024.0
2025-04-25 09:45:00,58.63,58.68,58.4,58.48,11964.0,58.325,58.3748,58.0962,58.1758,11964.0
2025-04-25 09:50:00,58.5,58.55,58.33,58.38,10003.0,58.1957,58.2455,58.0266,58.0763,10003.0
2025-04-25 09:55:00,58.37,58.44,58.15,58.21,14848.0,58.0664,58.136,57.8475,57.9072,14848.0
2025-04-25 10:00:00,58.29,58.4,58.07,58.2,10888.0,57.9868,58.0962,57.768,57.8973,10888.0
2025-04-25 10:05:00,58.15,58.53,58.07,58.51,32125.0,57.8475,58.2256,57.768,58.2057,32125.0
2025-04-25 10:10:00,58.5,58.66,58.48,58.61,12390.0,58.1957,58.3549,58.1758,58.3051,12390.0
2025-04-25 10:15:00,58.61,58.64,58.5,58.53,9759.0,58.3051,58.335,58.1957,58.2256,9759.0
2025-04-25 10:20:00,58.53,58.64,58.25,58.62,11290.0,58.2256,58.335,57.947,58.3151,11290.0
2025-04-25 10:25:00,58.62,58.72,58.38,58.47,6588.0,58.3151,58.4146,58.0763,58.1659,6588.0
2025-04-25 10:30:00,58.48,58.7,58.4,58.7,6750.0,58.1758,58.3947,58.0962,58.3947,6750.0
2025-04-25 10:35:00,58.7,58.75,58.64,58.7,5969.0,58.3947,58.4444,58.335,58.3947,5969.0
2025-04-25 10:40:00,58.7,58.92,58.69,58.92,8614.0,58.3947,58.6135,58.3847,58.6135,8614.0
2025-04-25 10:45:00,58.9,58.95,58.8,58.95,11692.0,58.5936,58.6434,58.4942,58.6434,11692.0
2025-04-25 10:50:00,58.96,59.08,58.91,59.01,7395.0,58.6533,58.7727,58.6036,58.7031,7395.0
2025-04-25 10:55:00,59.0,59.03,58.92,59.0,7273.0,58.6931,58.723,58.6135,58.6931,7273.0
2025-04-25 11:00:00,59.0,59.04,58.94,59.04,7566.0,58.6931,58.7329,58.6334,58.7329,7566.0
2025-04-25 11:05:00,58.98,59.07,58.97,59.07,4980.0,58.6732,58.7628,58.6633,58.7628,4980.0
2025-04-25 11:10:00,59.04,59.1,58.95,58.97,13972.0,58.7329,58.7926,58.6434,58.6633,13972.0
2025-04-25 11:15:00,58.95,58.99,58.86,58.94,34682.0,58.6434,58.6832,58.5538,58.6334,34682.0
2025-04-25 11:20:00,58.97,59.07,58.93,59.0,6487.0,58.6633,58.7628,58.6235,58.6931,6487.0
2025-04-25 11:25:00,58.96,58.99,58.86,58.88,9349.0,58.6533,58.6832,58.5538,58.5737,9349.0
2025-04-25 11:30:00,58.87,58.98,58.86,58.96,10080.0,58.5638,58.6732,58.5538,58.6533,10080.0
2025-04-25 11:35:00,58.92,58.92,58.81,58.91,10844.0,58.6135,58.6135,58.5041,58.6036,10844.0
2025-04-25 11:40:00,58.92,58.96,58.81,58.83,7469.0,58.6135,58.6533,58.5041,58.524,7469.0
2025-04-25 11:45:00,58.83,58.83,58.76,58.8,2580.0,58.524,58.524,58.4544,58.4942,2580.0
2025-04-25 11:50:00,58.85,58.86,58.81,58.86,3312.0,58.5439,58.5538,58.5041,58.5538,3312.0
2025-04-25 11:55:00,58.87,58.98,58.87,58.9,10124.0,58.5638,58.6732,58.5638,58.5936,10124.0
2025-04-25 12:00:00,58.92,58.98,58.9,58.95,3914.0,58.6135,58.6732,58.5936,58.6434,3914.0
2025-04-25 12:05:00,58.91,59.03,58.91,59.03,3136.0,58.6036,58.723,58.6036,58.723,3136.0
2025-04-25 12:10:00,59.03,59.04,58.99,59.02,12916.0,58.723,58.7329,58.6832,58.713,12916.0
2025-04-25 12:15:00,59.04,59.07,59.0,59.07,5197.0,58.7329,58.7628,58.6931,58.7628,5197.0
2025-04-25 12:20:00,59.1,59.13,59.03,59.1,8528.0,58.7926,58.8224,58.723,58.7926,8528.0
2025-04-25 12:25:00,59.08,59.11,59.0,59.0,7065.0,58.7727,58.8025,58.6931,58.6931,7065.0
2025-04-25 12:30:00,59.0,59.13,59.0,59.13,15028.0,58.6931,58.8224,58.6931,58.8224,15028.0
2025-04-25 12:35:00,59.13,59.27,59.12,59.26,7771.0,58.8224,58.9617,58.8125,58.9518,7771.0
2025-04-25 12:40:00,59.25,59.32,59.2,59.32,4941.0,58.9418,59.0115,58.8921,59.0115,4941.0
2025-04-25 12:45:00,59.28,59.35,59.21,59.34,14941.0,58.9717,59.0413,58.902,59.0314,14941.0
2025-04-25 12:50:00,59.32,59.39,59.27,59.38,14597.0,59.0115,59.0811,58.9617,59.0711,14597.0
2025-04-25 12:55:00,59.39,59.42,59.26,59.28,16696.0,59.0811,59.1109,58.9518,58.9717,16696.0
2025-04-25 13:00:00,59.28,59.52,59.28,59.51,20607.0,58.9717,59.2104,58.9717,59.2005,20607.0
2025-04-25 13:05:00,59.5,59.65,59.5,59.63,10748.0,59.1905,59.3397,59.1905,59.3198,10748.0
2025-04-25 13:10:00,59.6,59.67,59.6,59.65,12669.0,59.29,59.3596,59.29,59.3397,12669.0
2025-04-25 13:15:00,59.64,59.64,59.49,59.59,16439.0,59.3298,59.3298,59.1806,59.2801,16439.0
2025-04-25 13:20:00,59.59,59.7,59.57,59.67,14243.0,59.2801,59.3895,59.2602,59.3596,14243.0
2025-04-25 13:25:00,59.63,59.69,59.62,59.69,5563.0,59.3198,59.3795,59.3099,59.3795,5563.0
2025-04-25 13:30:00,59.69,59.74,59.58,59.69,14363.0,59.3795,59.4293,59.2701,59.3795,14363.0
2025-04-25 13:35:00,59.69,59.71,59.49,59.51,44363.0,59.3795,59.3994,59.1806,59.2005,44363.0
2025-04-25 13:40:00,59.5,59.61,59.48,59.53,10972.0,59.1905,59.2999,59.1706,59.2204,10972.0
2025-04-25 13:45:00,59.51,59.6,59.44,59.58,25290.0,59.2005,59.29,59.1308,59.2701,25290.0
2025-04-25 13:50:00,59.55,59.55,59.41,59.42,26600.0,59.2403,59.2403,59.101,59.1109,26600.0
2025-04-25 13:55:00,59.44,59.44,59.26,59.35,6543.0,59.1308,59.1308,58.9518,59.0413,6543.0
2025-04-25 14:00:00,59.36,59.39,59.29,59.38,16168.0,59.0512,59.0811,58.9816,59.0711,16168.0
2025-04-25 14:05:00,59.37,59.54,59.37,59.54,11008.0,59.0612,59.2303,59.0612,59.2303,11008.0
2025-04-25 14:10:00,59.52,59.57,59.5,59.54,8532.0,59.2104,59.2602,59.1905,59.2303,8532.0
2025-04-25 14:15:00,59.55,59.55,59.49,59.5,11385.0,59.2403,59.2403,59.1806,59.1905,11385.0
2025-04-25 14:20:00,59.5,59.69,59.5,59.69,8951.0,59.1905,59.3795,59.1905,59.3795,8951.0
2025-04-25 14:25:00,59.68,59.7,59.57,59.69,24945.0,59.3696,59.3895,59.2602,59.3795,24945.0
2025-04-25 14:30:00,59.69,59.71,59.62,59.67,7866.0,59.3795,59.3994,59.3099,59.3596,7866.0
2025-04-25 14:35:00,59.67,59.87,59.67,59.83,11504.0,59.3596,59.5586,59.3596,59.5188,11504.0
2025-04-25 14:40:00,59.83,59.84,59.79,59.8,11963.0,59.5188,59.5288,59.479,59.489,11963.0
2025-04-25 14:45:00,59.8,59.84,59.73,59.75,13588.0,59.489,59.5288,59.4193,59.4392,13588.0
2025-04-25 14:50:00,59.75,59.76,59.57,59.75,39387.0,59.4392,59.4492,59.2602,59.4392,39387.0
2025-04-25 14:55:00,59.73,59.74,59.62,59.68,8860.0,59.4193,59.4293,59.3099,59.3696,8860.0
2025-04-25 15:00:00,59.69,59.7,59.6,59.64,11949.0,59.3795,59.3895,59.29,59.3298,11949.0
2025-04-25 15:05:00,59.64,59.69,59.63,59.68,6651.0,59.3298,59.3795,59.3198,59.3696,6651.0
2025-04-25 15:10:00,59.67,59.71,59.65,59.71,8355.0,59.3596,59.3994,59.3397,59.3994,8355.0
2025-04-25 15:15:00,59.7,59.7,59.57,59.61,19083.0,59.3895,59.3895,59.2602,59.2999,19083.0
2025-04-25 15:20:00,59.63,59.69,59.48,59.62,24101.0,59.3198,59.3795,59.1706,59.3099,24101.0
2025-04-25 15:25:00,59.62,59.62,59.43,59.45,17468.0,59.3099,59.3099,59.1209,59.1408,17468.0
2025-04-25 15:30:00,59.44,59.53,59.37,59.52,18264.0,59.1308,59.2204,59.0612,59.2104,18264.0
2025-04-25 15:35:00,59.5,59.6,59.49,59.51,29931.0,59.1905,59.29,59.1806,59.2005,29931.0
2025-04-25 15:40:00,59.52,59.63,59.51,59.56,15657.0,59.2104,59.3198,59.2005,59.2502,15657.0
2025-04-25 15:45:00,59.55,59.57,59.4,59.41,85766.0,59.2403,59.2602,59.091,59.101,85766.0
2025-04-25 15:50:00,59.41,59.63,59.33,59.58,42712.0,59.101,59.3198,59.0214,59.2701,42712.0
2025-04-25 15:55:00,59.58,59.58,59.36,59.4,142176.0,59.2701,59.2701,59.0512,59.091,142176.0
2025-04-28 09:30:00,58.6,59.5,58.55,59.21,141909.0,58.2952,59.1905,58.2455,58.902,141909.0
2025-04-28 09:35:00,59.29,59.52,59.23,59.23,8477.0,58.9816,59.2104,58.9219,58.9219,8477.0
2025-04-28 09:40:00,59.2,59.45,59.2,59.41,7256.0,58.8921,59.1408,58.8921,59.101,7256.0
2025-04-28 09:45:00,59.42,59.55,59.36,59.49,17736.0,59.1109,59.2403,59.0512,59.1806,17736.0
2025-04-28 09:50:00,59.43,59.54,59.36,59.54,8963.0,59.1209,59.2303,59.0512,59.2303,8963.0
2025-04-28 09:55:00,59.46,59.66,59.45,59.5,58330.0,59.1507,59.3497,59.1408,59.1905,58330.0
2025-04-28 10:00:00,59.5,59.6,59.36,59.57,14276.0,59.1905,59.29,59.0512,59.2602,14276.0
2025-04-28 10:05:00,59.61,59.79,59.61,59.76,7551.0,59.2999,59.479,59.2999,59.4492,7551.0
2025-04-28 10:10:00,59.78,59.82,59.57,59.64,19418.0,59.4691,59.5089,59.2602,59.3298,19418.0
2025-04-28 10:15:00,59.6,59.82,59.6,59.8,39125.0,59.29,59.5089,59.29,59.489,39125.0
2025-04-28 10:20:00,59.81,59.9,59.78,59.88,16025.0,59.4989,59.5884,59.4691,59.5685,16025.0
2025-04-28 10:25:00,59.88,59.9,59.6,59.66,8373.0,59.5685,59.5884,59.29,59.3497,8373.0
2025-04-28 10:30:00,59.61,59.66,59.49,59.65,7296.0,59.2999,59.3497,59.1806,59.3397,7296.0
2025-04-28 10:35:00,59.62,59.78,59.62,59.77,4212.0,59.3099,59.4691,59.3099,59.4591,4212.0
2025-04-28 10:40:00,59.78,59.79,59.62,59.69,4828.0,59.4691,59.479,59.3099,59.3795,4828.0
2025-04-28 10:45:00,59.69,59.78,59.63,59.69,17202.0,59.3795,59.4691,59.3198,59.3795,17202.0
2025-04-28 10:50:00,59.72,59.73,59.63,59.64,10608.0,59.4094,59.4193,59.3198,59.3298,10608.0
2025-04-28 10:55:00,59.66,59.79,59.65,59.79,8280.0,59.3497,59.479,59.3397,59.479,8280.0
2025-04-28 11:00:00,59.8,59.82,59.74,59.76,4032.0,59.489,59.5089,59.4293,59.4492,4032.0
2025-04-28 11:05:00,59.76,59.79,59.6,59.61,27448.0,59.4492,59.479,59.29,59.2999,27448.0
2025-04-28 11:10:00,59.59,59.59,59.46,59.47,9523.0,59.2801,59.2801,59.1507,59.1607,9523.0
2025-04-28 11:15:00,59.43,59.56,59.38,59.56,13235.0,59.1209,59.2502,59.0711,59.2502,13235.0
2025-04-28 11:20:00,59.57,59.57,59.32,59.34,6655.0,59.2602,59.2602,59.0115,59.0314,6655.0
2025-04-28 11:25:00,59.34,59.4,59.17,59.18,16090.0,59.0314,59.091,58.8622,58.8722,16090.0
2025-04-28 11:30:00,59.18,59.32,59.18,59.28,9141.0,58.8722,59.0115,58.8722,58.9717,9141.0
2025-04-28 11:35:00,59.26,59.32,59.19,59.2,6830.0,58.9518,59.0115,58.8821,58.8921,6830.0
2025-04-28 11:40:00,59.23,59.41,59.18,59.2,7403.0,58.9219,59.101,58.8722,58.8921,7403.0
2025-04-28 11:45:00,59.24,59.24,59.13,59.13,2435.0,58.9319,58.9319,58.8224,58.8224,2435.0
2025-04-28 11:50:00,59.16,59.3,58.97,59.21,339049.0,58.8523,58.9916,58.6633,58.902,339049.0
2025-04-28 11:55:00,59.24,59.26,59.06,59.08,21273.0,58.9319,58.9518,58.7528,58.7727,21273.0
2025-04-28 12:00:00,59.05,59.07,58.87,58.94,167879.0,58.7429,58.7628,58.5638,58.6334,167879.0
2025-04-28 12:05:00,58.95,59.07,58.91,58.92,101346.0,58.6434,58.7628,58.6036,58.6135,101346.0
2025-04-28 12:10:00,58.96,58.96,58.84,58.84,9660.0,58.6533,58.6533,58.534,58.534,9660.0
2025-04-28 12:15:00,58.88,59.01,58.88,58.95,7635.0,58.5737,58.7031,58.5737,58.6434,7635.0
2025-04-28 12:20:00,58.93,58.94,58.72,58.81,9660.0,58.6235,58.6334,58.4146,58.5041,9660.0
2025-04-28 12:25:00,58.81,58.81,58.7,58.7,4485.0,58.5041,58.5041,58.3947,58.3947,4485.0
2025-04-28 12:30:00,58.73,58.8,58.68,58.68,18841.0,58.4245,58.4942,58.3748,58.3748,18841.0
2025-04-28 12:35:00,58.72,58.81,58.67,58.73,27324.0,58.4146,58.5041,58.3648,58.4245,27324.0
2025-04-28 12:40:00,58.73,58.84,58.72,58.8,12087.0,58.4245,58.534,58.4146,58.4942,12087.0
2025-04-28 12:45:00,58.83,58.85,58.78,58.84,10945.0,58.524,58.5439,58.4743,58.534,10945.0
2025-04-28 12:50:00,58.83,58.86,58.74,58.74,19161.0,58.524,58.5538,58.4345,58.4345,19161.0
2025-04-28 12:55:00,58.73,58.73,58.55,58.58,12494.0,58.4245,58.4245,58.2455,58.2753,12494.0
2025-04-28 13:00:00,58.57,58.61,58.5,58.5,11871.0,58.2654,58.3051,58.1957,58.1957,11871.0
2025-04-28 13:05:00,58.48,58.54,58.48,58.49,2461.0,58.1758,58.2355,58.1758,58.1858,2461.0
2025-04-28 13:10:00,58.45,58.49,58.33,58.33,18823.0,58.146,58.1858,58.0266,58.0266,18823.0
2025-04-28 13:15:00,58.36,58.48,58.34,58.46,8245.0,58.0564,58.1758,58.0366,58.1559,8245.0
2025-04-28 13:20:00,58.44,58.46,58.29,58.42,18853.0,58.136,58.1559,57.9868,58.1161,18853.0
2025-04-28 13:25:00,58.42,58.44,58.18,58.18,18015.0,58.1161,58.136,57.8774,57.8774,18015.0
2025-04-28 13:30:00,58.21,58.29,58.16,58.23,25282.0,57.9072,57.9868,57.8575,57.9271,25282.0
2025-04-28 13:35:00,58.24,58.33,58.2,58.33,10902.0,57.9371,58.0266,57.8973,58.0266,10902.0
2025-04-28 13:40:00,58.32,58.38,58.28,58.37,7865.0,58.0167,58.0763,57.9769,58.0664,7865.0
2025-04-28 13:45:00,58.36,58.41,58.35,58.41,2752.0,58.0564,58.1062,58.0465,58.1062,2752.0
2025-04-28 13:50:00,58.42,58.53,58.42,58.5,18525.0,58.1161,58.2256,58.1161,58.1957,18525.0
2025-04-28 13:55:00,58.51,58.62,58.46,58.57,266996.0,58.2057,58.3151,58.1559,58.2654,266996.0
2025-04-28 14:00:00,58.6,58.75,58.59,58.75,21980.0,58.2952,58.4444,58.2853,58.4444,21980.0
2025-04-28 14:05:00,58.76,58.84,58.73,58.8,3652.0,58.4544,58.534,58.4245,58.4942,3652.0
2025-04-28 14:10:00,58.77,58.77,58.56,58.62,13055.0,58.4643,58.4643,58.2554,58.3151,13055.0
2025-04-28 14:15:00,58.62,58.62,58.5,58.56,337556.0,58.3151,58.3151,58.1957,58.2554,337556.0
2025-04-28 14:20:00,58.56,58.71,58.56,58.71,33668.0,58.2554,58.4046,58.2554,58.4046,33668.0
2025-04-28 14:25:00,58.71,58.72,58.6,58.65,15260.0,58.4046,58.4146,58.2952,58.3449,15260.0
2025-04-28 14:30:00,58.64,58.69,58.59,58.59,9219.0,58.335,58.3847,58.2853,58.2853,9219.0
2025-04-28 14:35:00,58.59,58.67,58.57,58.61,12433.0,58.2853,58.3648,58.2654,58.3051,12433.0
2025-04-28 14:40:00,58.61,58.64,58.53,58.56,11054.0,58.3051,58.335,58.2256,58.2554,11054.0
2025-04-28 14:45:00,58.56,58.66,58.54,58.63,9715.0,58.2554,58.3549,58.2355,58.325,9715.0
2025-04-28 14:50:00,58.63,58.76,58.63,58.73,11138.0,58.325,58.4544,58.325,58.4245,11138.0
2025-04-28 14:55:00,58.74,58.88,58.73,58.87,20231.0,58.4345,58.5737,58.4245,58.5638,20231.0
2025-04-28 15:00:00,58.87,58.98,58.84,58.97,25565.0,58.5638,58.6732,58.534,58.6633,25565.0
2025-04-28 15:05:00,58.96,59.03,58.93,59.01,21717.0,58.6533,58.723,58.6235,58.7031,21717.0
2025-04-28 15:10:00,59.01,59.05,58.97,59.04,20537.0,58.7031,58.7429,58.6633,58.7329,20537.0
2025-04-28 15:15:00,59.04,59.04,58.92,58.94,31210.0,58.7329,58.7329,58.6135,58.6334,31210.0
2025-04-28 15:20:00,58.93,59.12,58.93,59.11,16308.0,58.6235,58.8125,58.6235,58.8025,16308.0
2025-04-28 15:25:00,59.1,59.12,59.07,59.1,11444.0,58.7926,58.8125,58.7628,58.7926,11444.0
2025-04-28 15:30:00,59.1,59.13,59.04,59.09,13842.0,58.7926,58.8224,58.7329,58.7827,13842.0
2025-04-28 15:35:00,59.08,59.22,59.0,59.1,33559.0,58.7727,58.912,58.6931,58.7926,33559.0
2025-04-28 15:40:00,59.09,59.18,59.07,59.14,17766.0,58.7827,58.8722,58.7628,58.8324,17766.0
2025-04-28 15:45:00,59.14,59.23,59.12,59.21,16465.0,58.8324,58.9219,58.8125,58.902,16465.0
2025-04-28 15:50:00,59.23,59.31,59.17,59.26,29437.0,58.9219,59.0015,58.8622,58.9518,29437.0
2025-04-28 15:55:00,59.26,59.3,59.08,59.12,202892.0,58.9518,58.9916,58.7727,58.8125,202892.0
2025-04-29 09:30:00,58.93,59.29,58.61,58.9,55830.0,58.6235,58.9816,58.3051,58.5936,55830.0
2025-04-29 09:35:00,59.01,59.36,58.63,58.96,8784.0,58.7031,59.0512,58.325,58.6533,8784.0
2025-04-29 09:40:00,59.05,59.18,58.9,58.99,3248.0,58.7429,58.8722,58.5936,58.6832,3248.0
2025-04-29 09:45:00,58.96,59.14,58.95,59.11,5575.0,58.6533,58.8324,58.6434,58.8025,5575.0
2025-04-29 09:50:00,59.12,59.31,59.07,59.07,7414.0,58.8125,59.0015,58.7628,58.7628,7414.0
2025-04-29 09:55:00,59.01,59.14,58.93,58.93,6865.0,58.7031,58.8324,58.6235,58.6235,6865.0
2025-04-29 10:00:00,58.85,59.11,58.79,59.11,11423.0,58.5439,58.8025,58.4842,58.8025,11423.0
2025-04-29 10:05:00,59.1,59.41,59.1,59.34,11466.0,58.7926,59.101,58.7926,59.0314,11466.0
2025-04-29 10:10:00,59.29,59.48,59.29,59.44,8983.0,58.9816,59.1706,58.9816,59.1308,8983.0
2025-04-29 10:15:00,59.44,59.54,59.27,59.49,24613.0,59.1308,59.2303,58.9617,59.1806,24613.0
2025-04-29 10:20:00,59.44,59.46,59.14,59.15,15854.0,59.1308,59.1507,58.8324,58.8423,15854.0
2025-04-29 10:25:00,59.09,59.09,58.91,58.91,6127.0,58.7827,58.7827,58.6036,58.6036,6127.0
2025-04-29 10:30:00,58.93,59.09,58.93,59.09,9718.0,58.6235,58.7827,58.6235,58.7827,9718.0
2025-04-29 10:35:00,59.07,59.32,59.06,59.13,80653.0,58.7628,59.0115,58.7528,58.8224,80653.0
2025-04-29 10:40:00,59.15,59.35,59.12,59.32,59534.0,58.8423,59.0413,58.8125,59.0115,59534.0
2025-04-29 10:45:00,59.33,59.65,59.29,59.65,243456.0,59.0214,59.3397,58.9816,59.3397,243456.0
2025-04-29 10:50:00,59.57,59.58,59.37,59.41,9775.0,59.2602,59.2701,59.0612,59.101,9775.0
2025-04-29 10:55:00,59.41,59.51,59.4,59.51,7447.0,59.101,59.2005,59.091,59.2005,7447.0
2025-04-29 11:00:00,59.5,59.59,59.42,59.44,23175.0,59.1905,59.2801,59.1109,59.1308,23175.0
2025-04-29 11:05:00,59.46,59.57,59.45,59.57,9828.0,59.1507,59.2602,59.1408,59.2602,9828.0
2025-04-29 11:10:00,59.56,59.61,59.46,59.59,7633.0,59.2502,59.2999,59.1507,59.2801,7633.0
2025-04-29 11:15:00,59.62,59.62,59.4,59.4,7612.0,59.3099,59.3099,59.091,59.091,7612.0
2025-04-29 11:20:00,59.4,59.64,59.4,59.49,17097.0,59.091,59.3298,59.091,59.1806,17097.0
2025-04-29 11:25:00,59.49,59.68,59.49,59.68,15740.0,59.1806,59.3696,59.1806,59.3696,15740.0
2025-04-29 11:30:00,59.68,59.69,59.48,59.49,10741.0,59.3696,59.3795,59.1706,59.1806,10741.0
2025-04-29 11:35:00,59.48,59.63,59.48,59.53,9688.0,59.1706,59.3198,59.1706,59.2204,9688.0
2025-04-29 11:40:00,59.53,59.72,59.53,59.72,2402.0,59.2204,59.4094,59.2204,59.4094,2402.0
2025-04-29 11:45:00,59.73,59.73,59.63,59.67,5659.0,59.4193,59.4193,59.3198,59.3596,5659.0
2025-04-29 11:50:00,59.7,59.72,59.61,59.62,4725.0,59.3895,59.4094,59.2999,59.3099,4725.0
2025-04-29 11:55:00,59.58,59.59,59.55,59.56,8063.0,59.2701,59.2801,59.2403,59.2502,8063.0
2025-04-29 12:00:00,59.56,59.72,59.56,59.62,15043.0,59.2502,59.4094,59.2502,59.3099,15043.0
2025-04-29 12:05:00,59.65,59.65,59.51,59.6,9393.0,59.3397,59.3397,59.2005,59.29,9393.0
2025-04-29 12:10:00,59.6,59.6,59.54,59.55,5969.0,59.29,59.29,59.2303,59.2403,5969.0
2025-04-29 12:15:00,59.57,59.64,59.55,59.57,8742.0,59.2602,59.3298,59.2403,59.2602,8742.0
2025-04-29 12:20:00,59.55,59.62,59.51,59.54,9284.0,59.2403,59.3099,59.2005,59.2303,9284.0
2025-04-29 12:25:00,59.54,59.56,59.45,59.48,7013.0,59.2303,59.2502,59.1408,59.1706,7013.0
2025-04-29 12:30:00,59.46,59.46,59.4,59.42,4865.0,59.1507,59.1507,59.091,59.1109,4865.0
2025-04-29 12:35:00,59.42,59.42,59.29,59.34,10540.0,59.1109,59.1109,58.9816,59.0314,10540.0
2025-04-29 12:40:00,59.36,59.4,59.33,59.33,7332.0,59.0512,59.091,59.0214,59.0214,7332.0
2025-04-29 12:45:00,59.35,59.35,59.13,59.13,7025.0,59.0413,59.0413,58.8224,58.8224,7025.0
2025-04-29 12:50:00,59.15,59.2,59.08,59.1,5369.0,58.8423,58.8921,58.7727,58.7926,5369.0
2025-04-29 12:55:00,59.08,59.09,58.99,59.01,16344.0,58.7727,58.7827,58.6832,58.7031,16344.0
2025-04-29 13:00:00,59.03,59.06,58.94,59.0,9347.0,58.723,58.7528,58.6334,58.6931,9347.0
2025-04-29 13:05:00,58.98,59.08,58.97,59.06,7046.0,58.6732,58.7727,58.6633,58.7528,7046.0
2025-04-29 13:10:00,59.06,59.06,58.96,59.06,7762.0,58.7528,58.7528,58.6533,58.7528,7762.0
2025-04-29 13:15:00,59.06,59.15,59.06,59.15,5198.0,58.7528,58.8423,58.7528,58.8423,5198.0
2025-04-29 13:20:00,59.15,59.18,59.08,59.17,21414.0,58.8423,58.8722,58.7727,58.8622,21414.0
2025-04-29 13:25:00,59.19,59.2,59.12,59.15,8901.0,58.8821,58.8921,58.8125,58.8423,8901.0
2025-04-29 13:30:00,59.18,59.25,59.16,59.22,6174.0,58.8722,58.9418,58.8523,58.912,6174.0
2025-04-29 13:35:00,59.23,59.33,59.21,59.32,11225.0,58.9219,59.0214,58.902,59.0115,11225.0
2025-04-29 13:40:00,59.35,59.46,59.35,59.43,9905.0,59.0413,59.1507,59.0413,59.1209,9905.0
2025-04-29 13:45:00,59.41,59.54,59.4,59.53,9297.0,59.101,59.2303,59.091,59.2204,9297.0
2025-04-29 13:50:00,59.52,59.57,59.48,59.54,6656.0,59.2104,59.2602,59.1706,59.2303,6656.0
2025-04-29 13:55:00,59.55,59.6,59.49,59.52,10735.0,59.2403,59.29,59.1806,59.2104,10735.0
2025-04-29 14:00:00,59.5,59.75,59.48,59.75,94530.0,59.1905,59.4392,59.1706,59.4392,94530.0
2025-04-29 14:05:00,59.73,59.75,59.64,59.67,11071.0,59.4193,59.4392,59.3298,59.3596,11071.0
2025-04-29 14:10:00,59.66,59.72,59.59,59.66,12410.0,59.3497,59.4094,59.2801,59.3497,12410.0
2025-04-29 14:15:00,59.67,59.78,59.6,59.63,23832.0,59.3596,59.4691,59.29,59.3198,23832.0
2025-04-29 14:20:00,59.62,59.68,59.52,59.61,20807.0,59.3099,59.3696,59.2104,59.2999,20807.0
2025-04-29 14:25:00,59.6,59.6,59.54,59.59,10197.0,59.29,59.29,59.2303,59.2801,10197.0
2025-04-29 14:30:00,59.59,59.68,59.55,59.58,12928.0,59.2801,59.3696,59.2403,59.2701,12928.0
2025-04-29 14:35:00,59.59,59.65,59.58,59.61,9823.0,59.2801,59.3397,59.2701,59.2999,9823.0
2025-04-29 14:40:00,59.6,59.61,59.49,59.59,27823.0,59.29,59.2999,59.1806,59.2801,27823.0
2025-04-29 14:45:00,59.59,59.62,59.52,59.61,16150.0,59.2801,59.3099,59.2104,59.2999,16150.0
2025-04-29 14:50:00,59.61,59.65,59.55,59.65,13717.0,59.2999,59.3397,59.2403,59.3397,13717.0
2025-04-29 14:55:00,59.62,59.64,59.58,59.63,15247.0,59.3099,59.3298,59.2701,59.3198,15247.0
2025-04-29 15:00:00,59.64,59.69,59.61,59.64,16162.0,59.3298,59.3795,59.2999,59.3298,16162.0
2025-04-29 15:05:00,59.65,59.74,59.62,59.66,13619.0,59.3397,59.4293,59.3099,59.3497,13619.0
2025-04-29 15:10:00,59.67,59.76,59.66,59.68,10902.0,59.3596,59.4492,59.3497,59.3696,10902.0
2025-04-29 15:15:00,59.7,59.74,59.6,59.62,22382.0,59.3895,59.4293,59.29,59.3099,22382.0
2025-04-29 15:20:00,59.6,59.63,59.54,59.61,22875.0,59.29,59.3198,59.2303,59.2999,22875.0
2025-04-29 15:25:00,59.59,59.61,59.52,59.53,17461.0,59.2801,59.2999,59.2104,59.2204,17461.0
2025-04-29 15:30:00,59.52,59.63,59.48,59.56,23390.0,59.2104,59.3198,59.1706,59.2502,23390.0
2025-04-29 15:35:00,59.55,59.58,59.47,59.51,22994.0,59.2403,59.2701,59.1607,59.2005,22994.0
2025-04-29 15:40:00,59.5,59.55,59.44,59.52,28215.0,59.1905,59.2403,59.1308,59.2104,28215.0
2025-04-29 15:45:00,59.5,59.66,59.5,59.63,38596.0,59.1905,59.3497,59.1905,59.3198,38596.0
2025-04-29 15:50:00,59.65,59.67,59.48,59.58,97928.0,59.3397,59.3596,59.1706,59.2701,97928.0
2025-04-29 15:55:00,59.55,59.65,59.48,59.58,208401.0,59.2403,59.3397,59.1706,59.2701,208401.0
2025-04-30 09:30:00,59.0,59.16,58.41,58.89,97409.0,58.6931,58.8523,58.1062,58.5837,97409.0
2025-04-30 09:35:00,59.03,59.2,58.7,59.12,39105.0,58.723,58.8921,58.3947,58.8125,39105.0
2025-04-30 09:40:00,59.0,59.27,58.64,58.8,47613.0,58.6931,58.9617,58.335,58.4942,47613.0
2025-04-30 09:45:00,58.73,58.81,58.53,58.79,30646.0,58.4245,58.5041,58.2256,58.4842,30646.0
2025-04-30 09:50:00,58.81,58.95,58.71,58.74,12476.0,58.5041,58.6434,58.4046,58.4345,12476.0
2025-04-30 09:55:00,58.69,58.71,58.57,58.62,19796.0,58.3847,58.4046,58.2654,58.3151,19796.0
2025-04-30 10:00:00,58.59,58.84,58.57,58.8,21190.0,58.2853,58.534,58.2654,58.4942,21190.0
2025-04-30 10:05:00,58.77,58.97,58.7,58.95,16803.0,58.4643,58.6633,58.3947,58.6434,16803.0
2025-04-30 10:10:00,58.99,59.08,58.9,59.0,24576.0,58.6832,58.7727,58.5936,58.6931,24576.0
2025-04-30 10:15:00,58.98,59.07,58.87,58.97,26088.0,58.6732,58.7628,58.5638,58.6633,26088.0
2025-04-30 10:20:00,58.93,59.09,58.87,59.09,11024.0,58.6235,58.7827,58.5638,58.7827,11024.0
2025-04-30 10:25:00,59.05,59.36,59.0,59.34,10683.0,58.7429,59.0512,58.6931,59.0314,10683.0
2025-04-30 10:30:00,59.3,59.58,59.16,59.58,32528.0,58.9916,59.2701,58.8523,59.2701,32528.0
2025-04-30 10:35:00,59.49,59.5,59.26,59.44,18317.0,59.1806,59.1905,58.9518,59.1308,18317.0
2025-04-30 10:40:00,59.41,59.45,59.26,59.4,13409.0,59.101,59.1408,58.9518,59.091,13409.0
2025-04-30 10:45:00,59.37,59.42,59.3,59.32,6895.0,59.0612,59.1109,58.9916,59.0115,6895.0
2025-04-30 10:50:00,59.31,59.46,59.13,59.3,24723.0,59.0015,59.1507,58.8224,58.9916,24723.0
2025-04-30 10:55:00,59.32,59.52,59.23,59.25,21273.0,59.0115,59.2104,58.9219,58.9418,21273.0
2025-04-30 11:00:00,59.27,59.35,59.21,59.29,21374.0,58.9617,59.0413,58.902,58.9816,21374.0
2025-04-30 11:05:00,59.25,59.42,59.25,59.41,6579.0,58.9418,59.1109,58.9418,59.101,6579.0
2025-04-30 11:10:00,59.37,59.52,59.34,59.4,10951.0,59.0612,59.2104,59.0314,59.091,10951.0
2025-04-30 11:15:00,59.41,59.58,59.38,59.45,23289.0,59.101,59.2701,59.0711,59.1408,23289.0
2025-04-30 11:20:00,59.47,59.6,59.44,59.48,22905.0,59.1607,59.29,59.1308,59.1706,22905.0
2025-04-30 11:25:00,59.45,59.52,59.36,59.47,10579.0,59.1408,59.2104,59.0512,59.1607,10579.0
2025-04-30 11:30:00,59.46,59.56,59.42,59.56,17934.0,59.1507,59.2502,59.1109,59.2502,17934.0
2025-04-30 11:35:00,59.57,59.57,59.48,59.51,12908.0,59.2602,59.2602,59.1706,59.2005,12908.0
2025-04-30 11:40:00,59.5,59.54,59.36,59.41,31018.0,59.1905,59.2303,59.0512,59.101,31018.0
2025-04-30 11:45:00,59.4,59.5,59.38,59.46,10584.0,59.091,59.1905,59.0711,59.1507,10584.0
2025-04-30 11:50:00,59.46,59.6,59.44,59.6,20292.0,59.1507,59.29,59.1308,59.29,20292.0
2025-04-30 11:55:00,59.58,59.65,59.46,59.65,30334.0,59.2701,59.3397,59.1507,59.3397,30334.0
2025-04-30 12:00:00,59.63,59.64,59.5,59.57,11577.0,59.3198,59.3298,59.1905,59.2602,11577.0
2025-04-30 12:05:00,59.58,59.66,59.58,59.58,10137.0,59.2701,59.3497,59.2701,59.2701,10137.0
2025-04-30 12:10:00,59.58,59.69,59.51,59.64,22503.0,59.2701,59.3795,59.2005,59.3298,22503.0
2025-04-30 12:15:00,59.62,59.62,59.43,59.44,18094.0,59.3099,59.3099,59.1209,59.1308,18094.0
2025-04-30 12:20:00,59.48,59.48,59.33,59.34,12974.0,59.1706,59.1706,59.0214,59.0314,12974.0
2025-04-30 12:25:00,59.31,59.34,59.23,59.33,13101.0,59.0015,59.0314,58.9219,59.0214,13101.0
2025-04-30 12:30:00,59.31,59.43,59.31,59.4,16728.0,59.0015,59.1209,59.0015,59.091,16728.0
2025-04-30 12:35:00,59.4,59.6,59.36,59.55,26689.0,59.091,59.29,59.0512,59.2403,26689.0
2025-04-30 12:40:00,59.59,59.61,59.49,59.51,13266.0,59.2801,59.2999,59.1806,59.2005,13266.0
2025-04-30 12:45:00,59.5,59.58,59.49,59.57,12853.0,59.1905,59.2701,59.1806,59.2602,12853.0
2025-04-30 12:50:00,59.55,59.62,59.52,59.62,18269.0,59.2403,59.3099,59.2104,59.3099,18269.0
2025-04-30 12:55:00,59.62,59.63,59.46,59.54,18678.0,59.3099,59.3198,59.1507,59.2303,18678.0
2025-04-30 13:00:00,59.54,59.6,59.51,59.51,26657.0,59.2303,59.29,59.2005,59.2005,26657.0
2025-04-30 13:05:00,59.54,59.55,59.47,59.49,10110.0,59.2303,59.2403,59.1607,59.1806,10110.0
2025-04-30 13:10:00,59.5,59.54,59.37,59.5,19107.0,59.1905,59.2303,59.0612,59.1905,19107.0
2025-04-30 13:15:00,59.5,59.57,59.46,59.55,20397.0,59.1905,59.2602,59.1507,59.2403,20397.0
2025-04-30 13:20:00,59.54,59.56,59.5,59.5,17996.0,59.2303,59.2502,59.1905,59.1905,17996.0
2025-04-30 13:25:00,59.51,59.65,59.49,59.65,24663.0,59.2005,59.3397,59.1806,59.3397,24663.0
2025-04-30 13:30:00,59.64,59.68,59.59,59.62,19645.0,59.3298,59.3696,59.2801,59.3099,19645.0
2025-04-30 13:35:00,59.64,59.64,59.55,59.56,15851.0,59.3298,59.3298,59.2403,59.2502,15851.0
2025-04-30 13:40:00,59.57,59.68,59.56,59.68,13098.0,59.2602,59.3696,59.2502,59.3696,13098.0
2025-04-30 13:45:00,59.65,59.65,59.56,59.6,10166.0,59.3397,59.3397,59.2502,59.29,10166.0
2025-04-30 13:50:00,59.58,59.71,59.57,59.68,14835.0,59.2701,59.3994,59.2602,59.3696,14835.0
2025-04-30 13:55:00,59.73,59.75,59.64,59.67,12199.0,59.4193,59.4392,59.3298,59.3596,12199.0
2025-04-30 14:00:00,59.66,59.66,59.58,59.6,9827.0,59.3497,59.3497,59.2701,59.29,9827.0
2025-04-30 14:05:00,59.61,59.96,59.54,59.76,44814.0,59.2999,59.6481,59.2303,59.4492,44814.0
2025-04-30 14:10:00,59.72,59.92,59.72,59.78,19906.0,59.4094,59.6083,59.4094,59.4691,19906.0
2025-04-30 14:15:00,59.76,60.08,59.75,60.01,53054.0,59.4492,59.7675,59.4392,59.6979,53054.0
2025-04-30 14:20:00,60.07,60.07,59.95,59.97,8834.0,59.7576,59.7576,59.6382,59.6581,8834.0
2025-04-30 14:25:00,59.97,59.98,59.83,59.92,19146.0,59.6581,59.668,59.5188,59.6083,19146.0
2025-04-30 14:30:00,59.94,60.04,59.83,59.85,15749.0,59.6282,59.7277,59.5188,59.5387,15749.0
2025-04-30 14:35:00,59.83,59.85,59.74,59.74,13812.0,59.5188,59.5387,59.4293,59.4293,13812.0
2025-04-30 14:40:00,59.73,59.78,59.58,59.59,29497.0,59.4193,59.4691,59.2701,59.2801,29497.0
2025-04-30 14:45:00,59.58,59.8,59.57,59.74,13536.0,59.2701,59.489,59.2602,59.4293,13536.0
2025-04-30 14:50:00,59.74,59.77,59.69,59.69,5354.0,59.4293,59.4591,59.3795,59.3795,5354.0
2025-04-30 14:55:00,59.69,59.73,59.6,59.64,17420.0,59.3795,59.4193,59.29,59.3298,17420.0
2025-04-30 15:00:00,59.65,59.77,59.64,59.71,20237.0,59.3397,59.4591,59.3298,59.3994,20237.0
2025-04-30 15:05:00,59.68,59.72,59.66,59.66,11932.0,59.3696,59.4094,59.3497,59.3497,11932.0
2025-04-30 15:10:00,59.67,59.86,59.66,59.86,23585.0,59.3596,59.5486,59.3497,59.5486,23585.0
2025-04-30 15:15:00,59.88,59.94,59.79,59.79,22175.0,59.5685,59.6282,59.479,59.479,22175.0
2025-04-30 15:20:00,59.81,59.88,59.77,59.77,30990.0,59.4989,59.5685,59.4591,59.4591,30990.0
2025-04-30 15:25:00,59.78,59.78,59.63,59.67,34309.0,59.4691,59.4691,59.3198,59.3596,34309.0
2025-04-30 15:30:00,59.68,59.78,59.65,59.67,33247.0,59.3696,59.4691,59.3397,59.3596,33247.0
2025-04-30 15:35:00,59.68,59.74,59.57,59.58,57155.0,59.3696,59.4293,59.2602,59.2701,57155.0
2025-04-30 15:40:00,59.59,59.85,59.57,59.81,44760.0,59.2801,59.5387,59.2602,59.4989,44760.0
2025-04-30 15:45:00,59.82,59.99,59.77,59.97,55733.0,59.5089,59.678,59.4591,59.6581,55733.0
2025-04-30 15:50:00,59.93,60.07,59.87,59.97,85125.0,59.6183,59.7576,59.5586,59.6581,85125.0
2025-04-30 15:55:00,59.97,60.06,59.8,59.93,252467.0,59.6581,59.7476,59.489,59.6183,252467.0
2025-05-01 09:30:00,59.15,59.91,57.76,58.37,98330.0,58.8423,59.5984,57.4596,58.0664,98330.0
2025-05-01 09:35:00,58.44,59.65,58.44,59.15,51183.0,58.136,59.3397,58.136,58.8423,51183.0
2025-05-01 09:40:00,59.25,59.69,59.2,59.43,24145.0,58.9418,59.3795,58.8921,59.1209,24145.0
2025-05-01 09:45:00,59.34,59.42,58.57,58.66,51908.0,59.0314,59.1109,58.2654,58.3549,51908.0
2025-05-01 09:50:00,58.68,58.89,58.41,58.79,79037.0,58.3748,58.5837,58.1062,58.4842,79037.0
2025-05-01 09:55:00,58.78,58.91,58.19,58.36,33728.0,58.4743,58.6036,57.8873,58.0564,33728.0
2025-05-01 10:00:00,58.51,58.83,58.42,58.69,67010.0,58.2057,58.524,58.1161,58.3847,67010.0
2025-05-01 10:05:00,58.69,58.82,57.95,58.07,49040.0,58.3847,58.5141,57.6486,57.768,49040.0
2025-05-01 10:10:00,58.15,58.25,57.83,58.15,27845.0,57.8475,57.947,57.5292,57.8475,27845.0
2025-05-01 10:15:00,58.15,58.41,57.95,57.98,46817.0,57.8475,58.1062,57.6486,57.6784,46817.0
2025-05-01 10:20:00,57.98,58.06,57.84,57.91,52098.0,57.6784,57.758,57.5392,57.6088,52098.0
2025-05-01 10:25:00,57.9,58.12,57.73,58.06,42828.0,57.5988,57.8177,57.4297,57.758,42828.0
2025-05-01 10:30:00,58.04,58.06,57.88,58.0,39729.0,57.7381,57.758,57.5789,57.6983,39729.0
2025-05-01 10:35:00,58.0,58.39,57.95,58.39,41374.0,57.6983,58.0863,57.6486,58.0863,41374.0
2025-05-01 10:40:00,58.33,58.58,58.24,58.49,30408.0,58.0266,58.2753,57.9371,58.1858,30408.0
2025-05-01 10:45:00,58.5,58.8,58.49,58.73,25257.0,58.1957,58.4942,58.1858,58.4245,25257.0
2025-05-01 10:50:00,58.72,58.8,58.4,58.42,17993.0,58.4146,58.4942,58.0962,58.1161,17993.0
2025-05-01 10:55:00,58.43,58.45,58.29,58.39,25048.0,58.1261,58.146,57.9868,58.0863,25048.0
2025-05-01 11:00:00,58.35,58.4,58.17,58.4,15967.0,58.0465,58.0962,57.8674,58.0962,15967.0
2025-05-01 11:05:00,58.36,58.5,58.34,58.42,32419.0,58.0564,58.1957,58.0366,58.1161,32419.0
2025-05-01 11:10:00,58.42,58.47,58.21,58.31,11964.0,58.1161,58.1659,57.9072,58.0067,11964.0
2025-05-01 11:15:00,58.27,58.48,58.17,58.48,14447.0,57.9669,58.1758,57.8674,58.1758,14447.0
2025-05-01 11:20:00,58.49,58.55,58.27,58.45,12792.0,58.1858,58.2455,57.9669,58.146,12792.0
2025-05-01 11:25:00,58.48,58.56,58.39,58.44,17976.0,58.1758,58.2554,58.0863,58.136,17976.0
2025-05-01 11:30:00,58.47,58.47,58.07,58.16,21411.0,58.1659,58.1659,57.768,57.8575,21411.0
2025-05-01 11:35:00,58.14,58.3,58.12,58.14,13553.0,57.8376,57.9968,57.8177,57.8376,13553.0
2025-05-01 11:40:00,58.14,58.14,57.88,57.88,21977.0,57.8376,57.8376,57.5789,57.5789,21977.0
2025-05-01 11:45:00,57.88,58.14,57.88,57.97,23849.0,57.5789,57.8376,57.5789,57.6685,23849.0
2025-05-01 11:50:00,57.95,58.02,57.85,57.95,57872.0,57.6486,57.7182,57.5491,57.6486,57872.0
2025-05-01 11:55:00,57.96,57.99,57.75,57.94,54015.0,57.6585,57.6884,57.4496,57.6386,54015.0
2025-05-01 12:00:00,57.94,57.98,57.84,57.98,20242.0,57.6386,57.6784,57.5392,57.6784,20242.0
2025-05-01 12:05:00,57.98,58.14,57.83,58.06,40312.0,57.6784,57.8376,57.5292,57.758,40312.0
2025-05-01 12:10:00,58.02,58.25,57.95,58.06,25756.0,57.7182,57.947,57.6486,57.758,25756.0
2025-05-01 12:15:00,58.09,58.09,57.96,58.05,12090.0,57.7879,57.7879,57.6585,57.7481,12090.0
2025-05-01 12:20:00,58.05,58.19,57.95,58.12,9076.0,57.7481,57.8873,57.6486,57.8177,9076.0
2025-05-01 12:25:00,58.12,58.33,58.05,58.08,10501.0,57.8177,58.0266,57.7481,57.7779,10501.0
2025-05-01 12:30:00,58.05,58.13,58.03,58.05,11831.0,57.7481,57.8276,57.7282,57.7481,11831.0
2025-05-01 12:35:00,58.05,58.11,58.0,58.11,12509.0,57.7481,57.8077,57.6983,57.8077,12509.0
2025-05-01 12:40:00,58.09,58.19,58.0,58.12,28083.0,57.7879,57.8873,57.6983,57.8177,28083.0
2025-05-01 12:45:00,58.11,58.14,57.98,58.02,22436.0,57.8077,57.8376,57.6784,57.7182,22436.0
2025-05-01 12:50:00,58.04,58.09,57.79,58.03,32347.0,57.7381,57.7879,57.4894,57.7282,32347.0
2025-05-01 12:55:00,58.0,58.1,57.95,58.1,9961.0,57.6983,57.7978,57.6486,57.7978,9961.0
2025-05-01 13:00:00,58.1,58.27,58.1,58.17,15052.0,57.7978,57.9669,57.7978,57.8674,15052.0
2025-05-01 13:05:00,58.17,58.24,58.11,58.21,12744.0,57.8674,57.9371,57.8077,57.9072,12744.0
2025-05-01 13:10:00,58.22,58.29,58.05,58.05,24754.0,57.9172,57.9868,57.7481,57.7481,24754.0
2025-05-01 13:15:00,58.09,58.35,58.06,58.17,24728.0,57.7879,58.0465,57.758,57.8674,24728.0
2025-05-01 13:20:00,58.17,58.32,58.17,58.28,10973.0,57.8674,58.0167,57.8674,57.9769,10973.0
2025-05-01 13:25:00,58.26,58.43,58.25,58.43,14521.0,57.957,58.1261,57.947,58.1261,14521.0
2025-05-01 13:30:00,58.44,58.45,58.36,58.43,8916.0,58.136,58.146,58.0564,58.1261,8916.0
2025-05-01 13:35:00,58.46,58.53,58.42,58.43,14779.0,58.1559,58.2256,58.1161,58.1261,14779.0
2025-05-01 13:40:00,58.43,58.46,58.28,58.39,21329.0,58.1261,58.1559,57.9769,58.0863,21329.0
2025-05-01 13:45:00,58.36,58.53,58.33,58.53,11716.0,58.0564,58.2256,58.0266,58.2256,11716.0
2025-05-01 13:50:00,58.56,58.6,58.46,58.54,8576.0,58.2554,58.2952,58.1559,58.2355,8576.0
2025-05-01 13:55:00,58.51,58.61,58.37,58.37,10132.0,58.2057,58.3051,58.0664,58.0664,10132.0
2025-05-01 14:00:00,58.39,58.46,58.31,58.31,14773.0,58.0863,58.1559,58.0067,58.0067,14773.0
2025-05-01 14:05:00,58.31,58.36,58.24,58.35,38313.0,58.0067,58.0564,57.9371,58.0465,38313.0
2025-05-01 14:10:00,58.33,58.43,58.29,58.38,17318.0,58.0266,58.1261,57.9868,58.0763,17318.0
2025-05-01 14:15:00,58.37,58.42,58.35,58.42,9308.0,58.0664,58.1161,58.0465,58.1161,9308.0
2025-05-01 14:20:00,58.41,58.46,58.38,58.38,13122.0,58.1062,58.1559,58.0763,58.0763,13122.0
2025-05-01 14:25:00,58.37,58.39,58.24,58.38,10877.0,58.0664,58.0863,57.9371,58.0763,10877.0
2025-05-01 14:30:00,58.37,58.48,58.35,58.45,18160.0,58.0664,58.1758,58.0465,58.146,18160.0
2025-05-01 14:35:00,58.43,58.59,58.38,58.59,14096.0,58.1261,58.2853,58.0763,58.2853,14096.0
2025-05-01 14:40:00,58.59,58.64,58.52,58.61,24006.0,58.2853,58.335,58.2156,58.3051,24006.0
2025-05-01 14:45:00,58.59,58.63,58.33,58.35,65431.0,58.2853,58.325,58.0266,58.0465,65431.0
2025-05-01 14:50:00,58.35,58.53,58.33,58.43,118296.0,58.0465,58.2256,58.0266,58.1261,118296.0
2025-05-01 14:55:00,58.42,58.49,58.39,58.41,22463.0,58.1161,58.1858,58.0863,58.1062,22463.0
2025-05-01 15:00:00,58.42,58.56,58.35,58.48,19434.0,58.1161,58.2554,58.0465,58.1758,19434.0
2025-05-01 15:05:00,58.47,58.49,58.39,58.4,19208.0,58.1659,58.1858,58.0863,58.0962,19208.0
2025-05-01 15:10:00,58.4,58.52,58.36,58.47,35729.0,58.0962,58.2156,58.0564,58.1659,35729.0
2025-05-01 15:15:00,58.49,58.49,58.26,58.38,75634.0,58.1858,58.1858,57.957,58.0763,75634.0
2025-05-01 15:20:00,58.38,58.41,58.2,58.29,127633.0,58.0763,58.1062,57.8973,57.9868,127633.0
2025-05-01 15:25:00,58.27,58.4,58.18,58.38,102628.0,57.9669,58.0962,57.8774,58.0763,102628.0
2025-05-01 15:30:00,58.34,58.47,58.34,58.44,40152.0,58.0366,58.1659,58.0366,58.136,40152.0
2025-05-01 15:35:00,58.4,58.69,58.39,58.59,156498.0,58.0962,58.3847,58.0863,58.2853,156498.0
2025-05-01 15:40:00,58.59,58.64,58.44,58.54,71558.0,58.2853,58.335,58.136,58.2355,71558.0
2025-05-01 15:45:00,58.54,58.88,58.54,58.86,149373.0,58.2355,58.5737,58.2355,58.5538,149373.0
2025-05-01 15:50:00,58.84,59.02,58.72,58.89,186047.0,58.534,58.713,58.4146,58.5837,186047.0
2025-05-01 15:55:00,58.86,59.02,58.65,58.94,532237.0,58.5538,58.713,58.3449,58.6334,532237.0
2025-05-02 09:30:00,60.04,60.75,60.0,60.57,106872.0,59.7277,60.434,59.6879,60.255,106872.0
2025-05-02 09:35:00,60.62,60.62,59.45,59.74,42077.0,60.3047,60.3047,59.1408,59.4293,42077.0
2025-05-02 09:40:00,59.81,59.95,59.21,59.23,28184.0,59.4989,59.6382,58.902,58.9219,28184.0
2025-05-02 09:45:00,59.27,59.31,58.98,59.15,33809.0,58.9617,59.0015,58.6732,58.8423,33809.0
2025-05-02 09:50:00,59.15,59.15,58.78,58.81,22223.0,58.8423,58.8423,58.4743,58.5041,22223.0
2025-05-02 09:55:00,58.82,58.87,58.56,58.59,16208.0,58.5141,58.5638,58.2554,58.2853,16208.0
2025-05-02 10:00:00,58.55,58.9,58.5,58.7,14054.0,58.2455,58.5936,58.1957,58.3947,14054.0
2025-05-02 10:05:00,58.7,59.09,58.7,59.03,23886.0,58.3947,58.7827,58.3947,58.723,23886.0
2025-05-02 10:10:00,59.03,59.11,58.9,58.99,17420.0,58.723,58.8025,58.5936,58.6832,17420.0
2025-05-02 10:15:00,58.99,59.1,58.8,58.83,17892.0,58.6832,58.7926,58.4942,58.524,17892.0
2025-05-02 10:20:00,58.83,58.96,58.7,58.71,13898.0,58.524,58.6533,58.3947,58.4046,13898.0
2025-05-02 10:25:00,58.68,58.86,58.62,58.84,24654.0,58.3748,58.5538,58.3151,58.534,24654.0
2025-05-02 10:30:00,58.87,59.01,58.86,58.87,54683.0,58.5638,58.7031,58.5538,58.5638,54683.0
2025-05-02 10:35:00,58.87,58.95,58.66,58.72,35641.0,58.5638,58.6434,58.3549,58.4146,35641.0
2025-05-02 10:40:00,58.71,58.74,58.58,58.62,22584.0,58.4046,58.4345,58.2753,58.3151,22584.0
2025-05-02 10:45:00,58.58,58.62,58.39,58.41,20398.0,58.2753,58.3151,58.0863,58.1062,20398.0
2025-05-02 10:50:00,58.43,58.52,58.27,58.3,39433.0,58.1261,58.2156,57.9669,57.9968,39433.0
2025-05-02 10:55:00,58.3,58.33,58.0,58.07,49948.0,57.9968,58.0266,57.6983,57.768,49948.0
2025-05-02 11:00:00,58.07,58.11,57.8,57.91,32504.0,57.768,57.8077,57.4994,57.6088,32504.0
2025-05-02 11:05:00,57.91,57.99,57.8,57.91,29690.0,57.6088,57.6884,57.4994,57.6088,29690.0
2025-05-02 11:10:00,57.88,57.97,57.7,57.7,30942.0,57.5789,57.6685,57.3999,57.3999,30942.0
2025-05-02 11:15:00,57.69,57.86,57.5,57.52,33416.0,57.3899,57.559,57.2009,57.2208,33416.0
2025-05-02 11:20:00,57.52,57.6,57.43,57.58,24601.0,57.2208,57.3004,57.1313,57.2805,24601.0
2025-05-02 11:25:00,57.56,57.56,57.3,57.36,42988.0,57.2606,57.2606,57.002,57.0616,42988.0
2025-05-02 11:30:00,57.35,57.62,57.28,57.58,44189.0,57.0517,57.3203,56.9821,57.2805,44189.0
2025-05-02 11:35:00,57.58,57.79,57.55,57.76,24500.0,57.2805,57.4894,57.2507,57.4596,24500.0
2025-05-02 11:40:00,57.8,57.82,57.63,57.69,14536.0,57.4994,57.5193,57.3302,57.3899,14536.0
2025-05-02 11:45:00,57.68,57.81,57.68,57.81,9677.0,57.38,57.5093,57.38,57.5093,9677.0
2025-05-02 11:50:00,57.79,57.85,57.71,57.79,26818.0,57.4894,57.5491,57.4098,57.4894,26818.0
2025-05-02 11:55:00,57.78,57.86,57.77,57.8,9407.0,57.4795,57.559,57.4695,57.4994,9407.0
2025-05-02 12:00:00,57.8,58.92,57.8,58.46,211290.0,57.4994,58.6135,57.4994,58.1559,211290.0
2025-05-02 12:05:00,58.45,58.65,58.36,58.65,22518.0,58.146,58.3449,58.0564,58.3449,22518.0
2025-05-02 12:10:00,58.67,58.72,58.54,58.68,13972.0,58.3648,58.4146,58.2355,58.3748,13972.0
2025-05-02 12:15:00,58.72,58.82,58.59,58.79,43375.0,58.4146,58.5141,58.2853,58.4842,43375.0
2025-05-02 12:20:00,58.83,58.86,58.75,58.8,34965.0,58.524,58.5538,58.4444,58.4942,34965.0
2025-05-02 12:25:00,58.8,58.87,58.69,58.71,29393.0,58.4942,58.5638,58.3847,58.4046,29393.0
2025-05-02 12:30:00,58.69,59.14,58.68,59.11,34587.0,58.3847,58.8324,58.3748,58.8025,34587.0
2025-05-02 12:35:00,59.11,59.22,59.05,59.12,31886.0,58.8025,58.912,58.7429,58.8125,31886.0
2025-05-02 12:40:00,59.16,59.39,59.16,59.38,21058.0,58.8523,59.0811,58.8523,59.0711,21058.0
2025-05-02 12:45:00,59.36,59.49,59.34,59.49,16899.0,59.0512,59.1806,59.0314,59.1806,16899.0
2025-05-02 12:50:00,59.49,59.58,59.31,59.32,15616.0,59.1806,59.2701,59.0015,59.0115,15616.0
2025-05-02 12:55:00,59.28,59.29,59.18,59.22,11095.0,58.9717,58.9816,58.8722,58.912,11095.0
2025-05-02 13:00:00,59.22,59.46,59.18,59.39,11624.0,58.912,59.1507,58.8722,59.0811,11624.0
2025-05-02 13:05:00,59.42,59.44,59.29,59.36,15535.0,59.1109,59.1308,58.9816,59.0512,15535.0
2025-05-02 13:10:00,59.35,59.36,59.23,59.23,12632.0,59.0413,59.0512,58.9219,58.9219,12632.0
2025-05-02 13:15:00,59.22,59.26,58.99,59.21,28415.0,58.912,58.9518,58.6832,58.902,28415.0
2025-05-02 13:20:00,59.25,59.32,59.09,59.11,16698.0,58.9418,59.0115,58.7827,58.8025,16698.0
2025-05-02 13:25:00,59.12,59.19,59.1,59.15,6444.0,58.8125,58.8821,58.7926,58.8423,6444.0
2025-05-02 13:30:00,59.15,59.17,59.07,59.07,8468.0,58.8423,58.8622,58.7628,58.7628,8468.0
2025-05-02 13:35:00,59.1,59.17,58.98,58.98,25821.0,58.7926,58.8622,58.6732,58.6732,25821.0
2025-05-02 13:40:00,58.98,59.15,58.96,59.13,11103.0,58.6732,58.8423,58.6533,58.8224,11103.0
2025-05-02 13:45:00,59.14,59.16,59.07,59.08,11944.0,58.8324,58.8523,58.7628,58.7727,11944.0
2025-05-02 13:50:00,59.09,59.19,59.04,59.19,9497.0,58.7827,58.8821,58.7329,58.8821,9497.0
2025-05-02 13:55:00,59.19,59.32,59.15,59.25,13346.0,58.8821,59.0115,58.8423,58.9418,13346.0
2025-05-02 14:00:00,59.24,59.48,59.2,59.44,11930.0,58.9319,59.1706,58.8921,59.1308,11930.0
2025-05-02 14:05:00,59.44,59.5,59.22,59.27,22828.0,59.1308,59.1905,58.912,58.9617,22828.0
2025-05-02 14:10:00,59.24,59.31,59.1,59.19,43910.0,58.9319,59.0015,58.7926,58.8821,43910.0
2025-05-02 14:15:00,59.17,59.66,59.17,59.59,26328.0,58.8622,59.3497,58.8622,59.2801,26328.0
2025-05-02 14:20:00,59.6,59.75,59.58,59.67,21970.0,59.29,59.4392,59.2701,59.3596,21970.0
2025-05-02 14:25:00,59.66,59.69,59.6,59.6,10614.0,59.3497,59.3795,59.29,59.29,10614.0
2025-05-02 14:30:00,59.6,59.67,59.45,59.61,27012.0,59.29,59.3596,59.1408,59.2999,27012.0
2025-05-02 14:35:00,59.61,59.81,59.59,59.76,20262.0,59.2999,59.4989,59.2801,59.4492,20262.0
2025-05-02 14:40:00,59.78,59.84,59.75,59.76,13374.0,59.4691,59.5288,59.4392,59.4492,13374.0
2025-05-02 14:45:00,59.74,59.76,59.64,59.65,19763.0,59.4293,59.4492,59.3298,59.3397,19763.0
2025-05-02 14:50:00,59.66,59.68,59.58,59.64,24753.0,59.3497,59.3696,59.2701,59.3298,24753.0
2025-05-02 14:55:00,59.61,59.68,59.54,59.55,14340.0,59.2999,59.3696,59.2303,59.2403,14340.0
2025-05-02 15:00:00,59.53,59.62,59.51,59.52,15016.0,59.2204,59.3099,59.2005,59.2104,15016.0
2025-05-02 15:05:00,59.52,59.59,59.48,59.59,19059.0,59.2104,59.2801,59.1706,59.2801,19059.0
2025-05-02 15:10:00,59.59,59.64,59.52,59.6,21806.0,59.2801,59.3298,59.2104,59.29,21806.0
2025-05-02 15:15:00,59.6,59.72,59.56,59.64,33244.0,59.29,59.4094,59.2502,59.3298,33244.0
2025-05-02 15:20:00,59.64,59.78,59.62,59.75,27829.0,59.3298,59.4691,59.3099,59.4392,27829.0
2025-05-02 15:25:00,59.74,59.85,59.72,59.74,15509.0,59.4293,59.5387,59.4094,59.4293,15509.0
2025-05-02 15:30:00,59.7,59.77,59.65,59.68,29537.0,59.3895,59.4591,59.3397,59.3696,29537.0
2025-05-02 15:35:00,59.68,59.79,59.63,59.76,27913.0,59.3696,59.479,59.3198,59.4492,27913.0
2025-05-02 15:40:00,59.77,59.78,59.65,59.77,36266.0,59.4591,59.4691,59.3397,59.4591,36266.0
2025-05-02 15:45:00,59.76,59.77,59.47,59.54,93775.0,59.4492,59.4591,59.1607,59.2303,93775.0
2025-05-02 15:50:00,59.56,59.59,59.34,59.34,132817.0,59.2502,59.2801,59.0314,59.0314,132817.0
2025-05-02 15:55:00,59.36,59.42,59.19,59.37,331206.0,59.0512,59.1109,58.8821,59.0612,331206.0
2025-05-05 09:30:00,59.0,59.51,58.63,59.51,67553.0,58.6931,59.2005,58.325,59.2005,67553.0
2025-05-05 09:35:00,59.52,59.92,59.43,59.52,13800.0,59.2104,59.6083,59.1209,59.2104,13800.0
2025-05-05 09:40:00,59.52,59.73,59.37,59.38,47052.0,59.2104,59.4193,59.0612,59.0711,47052.0
2025-05-05 09:45:00,59.42,59.42,59.09,59.16,29594.0,59.1109,59.1109,58.7827,58.8523,29594.0
2025-05-05 09:50:00,59.23,59.24,58.93,59.0,15753.0,58.9219,58.9319,58.6235,58.6931,15753.0
2025-05-05 09:55:00,59.01,59.1,58.83,58.84,14230.0,58.7031,58.7926,58.524,58.534,14230.0
2025-05-05 10:00:00,58.92,59.21,58.92,59.02,16039.0,58.6135,58.902,58.6135,58.713,16039.0
2025-05-05 10:05:00,58.94,59.01,58.76,58.78,33386.0,58.6334,58.7031,58.4544,58.4743,33386.0
2025-05-05 10:10:00,58.83,59.01,58.77,58.85,33445.0,58.524,58.7031,58.4643,58.5439,33445.0
2025-05-05 10:15:00,58.82,59.13,58.82,59.0,15795.0,58.5141,58.8224,58.5141,58.6931,15795.0
2025-05-05 10:20:00,59.0,59.09,58.97,59.01,14610.0,58.6931,58.7827,58.6633,58.7031,14610.0
2025-05-05 10:25:00,59.01,59.21,59.0,59.21,15613.0,58.7031,58.902,58.6931,58.902,15613.0
2025-05-05 10:30:00,59.2,59.39,59.1,59.15,19975.0,58.8921,59.0811,58.7926,58.8423,19975.0
2025-05-05 10:35:00,59.13,59.22,59.08,59.12,15715.0,58.8224,58.912,58.7727,58.8125,15715.0
2025-05-05 10:40:00,59.11,59.12,58.99,59.07,17171.0,58.8025,58.8125,58.6832,58.7628,17171.0
2025-05-05 10:45:00,59.07,59.08,58.96,58.96,13286.0,58.7628,58.7727,58.6533,58.6533,13286.0
2025-05-05 10:50:00,58.97,58.99,58.73,58.86,19241.0,58.6633,58.6832,58.4245,58.5538,19241.0
2025-05-05 10:55:00,58.84,58.91,58.8,58.9,17871.0,58.534,58.6036,58.4942,58.5936,17871.0
2025-05-05 11:00:00,58.9,58.92,58.75,58.9,23023.0,58.5936,58.6135,58.4444,58.5936,23023.0
2025-05-05 11:05:00,58.9,58.92,58.67,58.68,16155.0,58.5936,58.6135,58.3648,58.3748,16155.0
2025-05-05 11:10:00,58.68,58.89,58.46,58.46,54457.0,58.3748,58.5837,58.1559,58.1559,54457.0
2025-05-05 11:15:00,58.48,58.48,58.29,58.38,44150.0,58.1758,58.1758,57.9868,58.0763,44150.0
2025-05-05 11:20:00,58.38,58.39,58.21,58.27,55402.0,58.0763,58.0863,57.9072,57.9669,55402.0
2025-05-05 11:25:00,58.26,58.34,58.04,58.34,26295.0,57.957,58.0366,57.7381,58.0366,26295.0
2025-05-05 11:30:00,58.34,58.41,58.1,58.17,23684.0,58.0366,58.1062,57.7978,57.8674,23684.0
2025-05-05 11:35:00,58.16,58.23,58.07,58.11,21506.0,57.8575,57.9271,57.768,57.8077,21506.0
2025-05-05 11:40:00,58.14,58.16,58.02,58.12,19401.0,57.8376,57.8575,57.7182,57.8177,19401.0
2025-05-05 11:45:00,58.13,58.27,58.11,58.22,14104.0,57.8276,57.9669,57.8077,57.9172,14104.0
2025-05-05 11:50:00,58.25,58.37,58.24,58.35,13165.0,57.947,58.0664,57.9371,58.0465,13165.0
2025-05-05 11:55:00,58.33,58.52,58.32,58.32,11891.0,58.0266,58.2156,58.0167,58.0167,11891.0
2025-05-05 12:00:00,58.32,58.37,58.31,58.35,11013.0,58.0167,58.0664,58.0067,58.0465,11013.0
2025-05-05 12:05:00,58.35,58.35,58.21,58.28,12384.0,58.0465,58.0465,57.9072,57.9769,12384.0
2025-05-05 12:10:00,58.29,58.32,58.22,58.31,9018.0,57.9868,58.0167,57.9172,58.0067,9018.0
2025-05-05 12:15:00,58.28,58.34,58.25,58.27,7734.0,57.9769,58.0366,57.947,57.9669,7734.0
2025-05-05 12:20:00,58.27,58.27,58.1,58.19,21517.0,57.9669,57.9669,57.7978,57.8873,21517.0
2025-05-05 12:25:00,58.16,58.19,58.09,58.1,16935.0,57.8575,57.8873,57.7879,57.7978,16935.0
2025-05-05 12:30:00,58.1,58.14,58.02,58.12,30000.0,57.7978,57.8376,57.7182,57.8177,30000.0
2025-05-05 12:35:00,58.1,58.15,58.05,58.13,19803.0,57.7978,57.8475,57.7481,57.8276,19803.0
2025-05-05 12:40:00,58.14,58.15,58.11,58.13,12106.0,57.8376,57.8475,57.8077,57.8276,12106.0
2025-05-05 12:45:00,58.13,58.13,57.97,58.02,19412.0,57.8276,57.8276,57.6685,57.7182,19412.0
2025-05-05 12:50:00,58.0,58.1,57.96,58.07,9919.0,57.6983,57.7978,57.6585,57.768,9919.0
2025-05-05 12:55:00,58.05,58.12,58.04,58.12,11851.0,57.7481,57.8177,57.7381,57.8177,11851.0
2025-05-05 13:00:00,58.12,58.13,58.05,58.07,10550.0,57.8177,57.8276,57.7481,57.768,10550.0
2025-05-05 13:05:00,58.07,58.07,57.95,57.99,13714.0,57.768,57.768,57.6486,57.6884,13714.0
2025-05-05 13:10:00,57.98,58.01,57.88,57.93,37604.0,57.6784,57.7083,57.5789,57.6287,37604.0
2025-05-05 13:15:00,57.93,57.96,57.89,57.91,16343.0,57.6287,57.6585,57.5889,57.6088,16343.0
2025-05-05 13:20:00,57.89,57.89,57.77,57.8,19168.0,57.5889,57.5889,57.4695,57.4994,19168.0
2025-05-05 13:25:00,57.82,57.83,57.69,57.71,11451.0,57.5193,57.5292,57.3899,57.4098,11451.0
2025-05-05 13:30:00,57.7,57.85,57.69,57.79,17979.0,57.3999,57.5491,57.3899,57.4894,17979.0
2025-05-05 13:35:00,57.8,57.85,57.72,57.73,19873.0,57.4994,57.5491,57.4198,57.4297,19873.0
2025-05-05 13:40:00,57.74,57.77,57.65,57.7,19493.0,57.4397,57.4695,57.3501,57.3999,19493.0
2025-05-05 13:45:00,57.7,57.93,57.69,57.93,15986.0,57.3999,57.6287,57.3899,57.6287,15986.0
2025-05-05 13:50:00,57.92,57.92,57.78,57.85,36406.0,57.6187,57.6187,57.4795,57.5491,36406.0
2025-05-05 13:55:00,57.84,57.86,57.77,57.79,14223.0,57.5392,57.559,57.4695,57.4894,14223.0
2025-05-05 14:00:00,57.78,57.9,57.73,57.9,12317.0,57.4795,57.5988,57.4297,57.5988,12317.0
2025-05-05 14:05:00,57.9,57.96,57.82,57.96,12041.0,57.5988,57.6585,57.5193,57.6585,12041.0
2025-05-05 14:10:00,57.96,58.05,57.95,58.03,11046.0,57.6585,57.7481,57.6486,57.7282,11046.0
2025-05-05 14:15:00,58.03,58.03,57.97,57.98,8153.0,57.7282,57.7282,57.6685,57.6784,8153.0
2025-05-05 14:20:00,57.97,57.98,57.91,57.95,8782.0,57.6685,57.6784,57.6088,57.6486,8782.0
2025-05-05 14:25:00,57.95,58.04,57.9,58.01,16235.0,57.6486,57.7381,57.5988,57.7083,16235.0
2025-05-05 14:30:00,58.01,58.11,57.98,58.11,23513.0,57.7083,57.8077,57.6784,57.8077,23513.0
2025-05-05 14:35:00,58.1,58.15,58.05,58.14,9794.0,57.7978,57.8475,57.7481,57.8376,9794.0
2025-05-05 14:40:00,58.13,58.24,58.09,58.16,51818.0,57.8276,57.9371,57.7879,57.8575,51818.0
2025-05-05 14:45:00,58.15,58.18,58.13,58.17,17705.0,57.8475,57.8774,57.8276,57.8674,17705.0
2025-05-05 14:50:00,58.15,58.18,58.08,58.12,17253.0,57.8475,57.8774,57.7779,57.8177,17253.0
2025-05-05 14:55:00,58.12,58.14,58.08,58.13,18158.0,57.8177,57.8376,57.7779,57.8276,18158.0
2025-05-05 15:00:00,58.12,58.12,57.9,57.95,18816.0,57.8177,57.8177,57.5988,57.6486,18816.0
2025-05-05 15:05:00,57.95,57.99,57.88,57.9,22246.0,57.6486,57.6884,57.5789,57.5988,22246.0
2025-05-05 15:10:00,57.89,57.95,57.89,57.94,18394.0,57.5889,57.6486,57.5889,57.6386,18394.0
2025-05-05 15:15:00,57.94,58.0,57.86,57.87,30165.0,57.6386,57.6983,57.559,57.569,30165.0
2025-05-05 15:20:00,57.86,57.9,57.7,57.75,23620.0,57.559,57.5988,57.3999,57.4496,23620.0
2025-05-05 15:25:00,57.75,57.78,57.68,57.76,34342.0,57.4496,57.4795,57.38,57.4596,34342.0
2025-05-05 15:30:00,57.74,57.78,57.7,57.7,28082.0,57.4397,57.4795,57.3999,57.3999,28082.0
2025-05-05 15:35:00,57.71,57.82,57.71,57.81,54434.0,57.4098,57.5193,57.4098,57.5093,54434.0
2025-05-05 15:40:00,57.8,57.87,57.72,57.73,48846.0,57.4994,57.569,57.4198,57.4297,48846.0
2025-05-05 15:45:00,57.75,57.8,57.67,57.7,50647.0,57.4496,57.4994,57.37,57.3999,50647.0
2025-05-05 15:50:00,57.71,57.74,57.5,57.67,95626.0,57.4098,57.4397,57.2009,57.37,95626.0
2025-05-05 15:55:00,57.67,57.75,57.57,57.72,228235.0,57.37,57.4496,57.2706,57.4198,228235.0
2025-05-06 09:30:00,57.09,57.65,56.66,57.35,68024.0,56.7931,57.3501,56.3653,57.0517,68024.0
2025-05-06 09:35:00,57.3,57.44,57.21,57.35,12618.0,57.002,57.1412,56.9124,57.0517,12618.0
2025-05-06 09:40:00,57.4,57.52,57.2,57.31,15582.0,57.1014,57.2208,56.9025,57.0119,15582.0
2025-05-06 09:45:00,57.34,57.49,57.15,57.16,18193.0,57.0418,57.191,56.8527,56.8627,18193.0
2025-05-06 09:50:00,57.16,57.31,57.1,57.31,18344.0,56.8627,57.0119,56.803,57.0119,18344.0
2025-05-06 09:55:00,57.34,57.86,57.3,57.82,25985.0,57.0418,57.559,57.002,57.5193,25985.0
2025-05-06 10:00:00,57.79,58.03,57.69,57.89,32013.0,57.4894,57.7282,57.3899,57.5889,32013.0
2025-05-06 10:05:00,57.91,57.96,57.73,57.86,16989.0,57.6088,57.6585,57.4297,57.559,16989.0
2025-05-06 10:10:00,57.85,58.01,57.85,57.92,15400.0,57.5491,57.7083,57.5491,57.6187,15400.0
2025-05-06 10:15:00,57.94,58.02,57.86,58.02,17456.0,57.6386,57.7182,57.559,57.7182,17456.0
2025-05-06 10:20:00,58.04,58.19,58.01,58.14,13874.0,57.7381,57.8873,57.7083,57.8376,13874.0
2025-05-06 10:25:00,58.11,58.15,57.97,58.1,6955.0,57.8077,57.8475,57.6685,57.7978,6955.0
2025-05-06 10:30:00,58.12,58.14,58.01,58.11,11258.0,57.8177,57.8376,57.7083,57.8077,11258.0
2025-05-06 10:35:00,58.08,58.29,58.07,58.1,23973.0,57.7779,57.9868,57.768,57.7978,23973.0
2025-05-06 10:40:00,58.12,58.16,58.0,58.05,13703.0,57.8177,57.8575,57.6983,57.7481,13703.0
2025-05-06 10:45:00,58.05,58.29,58.04,58.26,21981.0,57.7481,57.9868,57.7381,57.957,21981.0
2025-05-06 10:50:00,58.26,58.27,58.05,58.05,21644.0,57.957,57.9669,57.7481,57.7481,21644.0
2025-05-06 10:55:00,58.02,58.19,57.98,58.16,10976.0,57.7182,57.8873,57.6784,57.8575,10976.0
2025-05-06 11:00:00,58.18,58.33,58.16,58.29,16802.0,57.8774,58.0266,57.8575,57.9868,16802.0
2025-05-06 11:05:00,58.28,58.28,58.18,58.25,27267.0,57.9769,57.9769,57.8774,57.947,27267.0
2025-05-06 11:10:00,58.26,58.4,58.25,58.34,14440.0,57.957,58.0962,57.947,58.0366,14440.0
2025-05-06 11:15:00,58.34,58.46,58.33,58.39,22666.0,58.0366,58.1559,58.0266,58.0863,22666.0
2025-05-06 11:20:00,58.4,58.53,58.37,58.49,15883.0,58.0962,58.2256,58.0664,58.1858,15883.0
2025-05-06 11:25:00,58.48,58.55,58.39,58.53,14213.0,58.1758,58.2455,58.0863,58.2256,14213.0
2025-05-06 11:30:00,58.53,58.59,58.49,58.55,12978.0,58.2256,58.2853,58.1858,58.2455,12978.0
2025-05-06 11:35:00,58.55,58.74,58.49,58.67,12140.0,58.2455,58.4345,58.1858,58.3648,12140.0
2025-05-06 11:40:00,58.67,58.72,58.49,58.5,7925.0,58.3648,58.4146,58.1858,58.1957,7925.0
2025-05-06 11:45:00,58.52,58.56,58.47,58.52,17845.0,58.2156,58.2554,58.1659,58.2156,17845.0
2025-05-06 11:50:00,58.52,58.52,58.44,58.51,28200.0,58.2156,58.2156,58.136,58.2057,28200.0
2025-05-06 11:55:00,58.48,58.51,58.34,58.37,27270.0,58.1758,58.2057,58.0366,58.0664,27270.0
2025-05-06 12:00:00,58.37,58.59,58.37,58.58,10921.0,58.0664,58.2853,58.0664,58.2753,10921.0
2025-05-06 12:05:00,58.59,58.59,58.52,58.53,5440.0,58.2853,58.2853,58.2156,58.2256,5440.0
2025-05-06 12:10:00,58.52,58.9,58.52,58.88,29894.0,58.2156,58.5936,58.2156,58.5737,29894.0
2025-05-06 12:15:00,58.88,58.9,58.78,58.9,19690.0,58.5737,58.5936,58.4743,58.5936,19690.0
2025-05-06 12:20:00,58.9,58.92,58.66,58.72,42824.0,58.5936,58.6135,58.3549,58.4146,42824.0
2025-05-06 12:25:00,58.72,58.79,58.7,58.75,13038.0,58.4146,58.4842,58.3947,58.4444,13038.0
2025-05-06 12:30:00,58.76,58.76,58.69,58.75,18909.0,58.4544,58.4544,58.3847,58.4444,18909.0
2025-05-06 12:35:00,58.76,58.8,58.67,58.69,10332.0,58.4544,58.4942,58.3648,58.3847,10332.0
2025-05-06 12:40:00,58.68,58.71,58.57,58.58,35905.0,58.3748,58.4046,58.2654,58.2753,35905.0
2025-05-06 12:45:00,58.55,58.59,58.46,58.46,11532.0,58.2455,58.2853,58.1559,58.1559,11532.0
2025-05-06 12:50:00,58.47,58.47,58.38,58.43,19353.0,58.1659,58.1659,58.0763,58.1261,19353.0
2025-05-06 12:55:00,58.43,58.48,58.26,58.33,32858.0,58.1261,58.1758,57.957,58.0266,32858.0
2025-05-06 13:00:00,58.33,58.47,58.3,58.42,29564.0,58.0266,58.1659,57.9968,58.1161,29564.0
2025-05-06 13:05:00,58.42,58.49,58.26,58.4,20754.0,58.1161,58.1858,57.957,58.0962,20754.0
2025-05-06 13:10:00,58.39,58.51,58.38,58.46,12049.0,58.0863,58.2057,58.0763,58.1559,12049.0
2025-05-06 13:15:00,58.46,58.46,58.35,58.4,17072.0,58.1559,58.1559,58.0465,58.0962,17072.0
2025-05-06 13:20:00,58.38,58.41,58.21,58.26,28433.0,58.0763,58.1062,57.9072,57.957,28433.0
2025-05-06 13:25:00,58.25,58.26,58.08,58.2,27069.0,57.947,57.957,57.7779,57.8973,27069.0
2025-05-06 13:30:00,58.16,58.23,58.07,58.18,27219.0,57.8575,57.9271,57.768,57.8774,27219.0
2025-05-06 13:35:00,58.2,58.3,58.14,58.23,32728.0,57.8973,57.9968,57.8376,57.9271,32728.0
2025-05-06 13:40:00,58.23,58.24,58.08,58.1,41818.0,57.9271,57.9371,57.7779,57.7978,41818.0
2025-05-06 13:45:00,58.1,58.14,58.0,58.03,32586.0,57.7978,57.8376,57.6983,57.7282,32586.0
2025-05-06 13:50:00,57.99,58.03,57.95,57.97,6343.0,57.6884,57.7282,57.6486,57.6685,6343.0
2025-05-06 13:55:00,58.01,58.01,57.9,57.9,12742.0,57.7083,57.7083,57.5988,57.5988,12742.0
2025-05-06 14:00:00,57.89,58.12,57.89,58.12,11657.0,57.5889,57.8177,57.5889,57.8177,11657.0
2025-05-06 14:05:00,58.1,58.14,58.02,58.05,20704.0,57.7978,57.8376,57.7182,57.7481,20704.0
2025-05-06 14:10:00,58.02,58.05,57.96,58.01,12925.0,57.7182,57.7481,57.6585,57.7083,12925.0
2025-05-06 14:15:00,58.02,58.08,58.01,58.08,12870.0,57.7182,57.7779,57.7083,57.7779,12870.0
2025-05-06 14:20:00,58.09,58.26,58.08,58.22,10361.0,57.7879,57.957,57.7779,57.9172,10361.0
2025-05-06 14:25:00,58.22,58.37,58.2,58.36,22023.0,57.9172,58.0664,57.8973,58.0564,22023.0
2025-05-06 14:30:00,58.36,58.38,58.28,58.29,18179.0,58.0564,58.0763,57.9769,57.9868,18179.0
2025-05-06 14:35:00,58.28,58.43,58.25,58.43,9392.0,57.9769,58.1261,57.947,58.1261,9392.0
2025-05-06 14:40:00,58.44,58.45,58.34,58.42,13775.0,58.136,58.146,58.0366,58.1161,13775.0
2025-05-06 14:45:00,58.44,58.5,58.43,58.45,15087.0,58.136,58.1957,58.1261,58.146,15087.0
2025-05-06 14:50:00,58.44,58.5,58.37,58.48,15537.0,58.136,58.1957,58.0664,58.1758,15537.0
2025-05-06 14:55:00,58.48,58.55,58.44,58.52,14294.0,58.1758,58.2455,58.136,58.2156,14294.0
2025-05-06 15:00:00,58.5,58.54,58.48,58.54,10972.0,58.1957,58.2355,58.1758,58.2355,10972.0
2025-05-06 15:05:00,58.54,58.56,58.4,58.47,20506.0,58.2355,58.2554,58.0962,58.1659,20506.0
2025-05-06 15:10:00,58.48,58.55,58.43,58.55,15599.0,58.1758,58.2455,58.1261,58.2455,15599.0
2025-05-06 15:15:00,58.56,58.63,58.54,58.6,46146.0,58.2554,58.325,58.2355,58.2952,46146.0
2025-05-06 15:20:00,58.61,58.62,58.51,58.53,18264.0,58.3051,58.3151,58.2057,58.2256,18264.0
2025-05-06 15:25:00,58.52,58.57,58.46,58.57,21122.0,58.2156,58.2654,58.1559,58.2654,21122.0
2025-05-06 15:30:00,58.58,58.61,58.38,58.39,44765.0,58.2753,58.3051,58.0763,58.0863,44765.0
2025-05-06 15:35:00,58.38,58.42,58.3,58.41,39531.0,58.0763,58.1161,57.9968,58.1062,39531.0
2025-05-06 15:40:00,58.41,58.43,58.31,58.39,39322.0,58.1062,58.1261,58.0067,58.0863,39322.0
2025-05-06 15:45:00,58.39,58.44,58.29,58.41,42780.0,58.0863,58.136,57.9868,58.1062,42780.0
2025-05-06 15:50:00,58.41,58.45,58.19,58.44,60668.0,58.1062,58.146,57.8873,58.136,60668.0
2025-05-06 15:55:00,58.43,58.58,58.34,58.53,374490.0,58.1261,58.2753,58.0366,58.2256,374490.0
2025-05-07 09:30:00,58.5,59.55,58.24,59.16,83378.0,58.1957,59.2403,57.9371,58.8523,83378.0
2025-05-07 09:35:00,59.12,59.14,58.8,58.88,34424.0,58.8125,58.8324,58.4942,58.5737,34424.0
2025-05-07 09:40:00,58.88,59.1,58.87,59.1,10569.0,58.5737,58.7926,58.5638,58.7926,10569.0
2025-05-07 09:45:00,59.17,59.17,58.45,58.51,48617.0,58.8622,58.8622,58.146,58.2057,48617.0
2025-05-07 09:50:00,58.51,58.84,58.51,58.83,25807.0,58.2057,58.534,58.2057,58.524,25807.0
2025-05-07 09:55:00,58.84,59.1,58.83,59.0,28583.0,58.534,58.7926,58.524,58.6931,28583.0
2025-05-07 10:00:00,58.98,59.04,58.85,58.92,13726.0,58.6732,58.7329,58.5439,58.6135,13726.0
2025-05-07 10:05:00,58.88,58.9,58.53,58.59,40459.0,58.5737,58.5936,58.2256,58.2853,40459.0
2025-05-07 10:10:00,58.59,58.62,58.29,58.37,39856.0,58.2853,58.3151,57.9868,58.0664,39856.0
2025-05-07 10:15:00,58.33,58.46,58.13,58.26,24124.0,58.0266,58.1559,57.8276,57.957,24124.0
2025-05-07 10:20:00,58.2,58.2,58.02,58.15,36584.0,57.8973,57.8973,57.7182,57.8475,36584.0
2025-05-07 10:25:00,58.14,58.14,57.91,58.08,22722.0,57.8376,57.8376,57.6088,57.7779,22722.0
2025-05-07 10:30:00,58.1,58.36,58.09,58.23,13266.0,57.7978,58.0564,57.7879,57.9271,13266.0
2025-05-07 10:35:00,58.27,58.58,58.26,58.48,10820.0,57.9669,58.2753,57.957,58.1758,10820.0
2025-05-07 10:40:00,58.5,58.66,58.48,58.64,10042.0,58.1957,58.3549,58.1758,58.335,10042.0
2025-05-07 10:45:00,58.64,58.78,58.62,58.65,6092.0,58.335,58.4743,58.3151,58.3449,6092.0
2025-05-07 10:50:00,58.61,58.61,58.38,58.39,9210.0,58.3051,58.3051,58.0763,58.0863,9210.0
2025-05-07 10:55:00,58.39,58.44,58.29,58.44,14248.0,58.0863,58.136,57.9868,58.136,14248.0
2025-05-07 11:00:00,58.44,58.61,58.38,58.61,9443.0,58.136,58.3051,58.0763,58.3051,9443.0
2025-05-07 11:05:00,58.64,58.74,58.58,58.7,4289.0,58.335,58.4345,58.2753,58.3947,4289.0
2025-05-07 11:10:00,58.75,58.76,58.68,58.75,6175.0,58.4444,58.4544,58.3748,58.4444,6175.0
2025-05-07 11:15:00,58.77,58.91,58.57,58.63,17720.0,58.4643,58.6036,58.2654,58.325,17720.0
2025-05-07 11:20:00,58.62,58.91,58.62,58.87,11137.0,58.3151,58.6036,58.3151,58.5638,11137.0
2025-05-07 11:25:00,58.91,58.95,58.69,58.72,22084.0,58.6036,58.6434,58.3847,58.4146,22084.0
2025-05-07 11:30:00,58.76,58.89,58.76,58.82,9695.0,58.4544,58.5837,58.4544,58.5141,9695.0
2025-05-07 11:35:00,58.84,58.98,58.7,58.93,16156.0,58.534,58.6732,58.3947,58.6235,16156.0
2025-05-07 11:40:00,58.91,59.08,58.85,59.02,10537.0,58.6036,58.7727,58.5439,58.713,10537.0
2025-05-07 11:45:00,59.07,59.08,58.91,58.91,3912.0,58.7628,58.7727,58.6036,58.6036,3912.0
2025-05-07 11:50:00,58.94,59.1,58.91,59.06,5724.0,58.6334,58.7926,58.6036,58.7528,5724.0
2025-05-07 11:55:00,59.05,59.13,59.04,59.09,3346.0,58.7429,58.8224,58.7329,58.7827,3346.0
2025-05-07 12:00:00,59.08,59.26,59.08,59.26,3671.0,58.7727,58.9518,58.7727,58.9518,3671.0
2025-05-07 12:05:00,59.23,59.27,59.12,59.16,2381.0,58.9219,58.9617,58.8125,58.8523,2381.0
2025-05-07 12:10:00,59.18,59.2,59.15,59.18,2351.0,58.8722,58.8921,58.8423,58.8722,2351.0
2025-05-07 12:15:00,59.16,59.18,59.06,59.18,8752.0,58.8523,58.8722,58.7528,58.8722,8752.0
2025-05-07 12:20:00,59.2,59.2,59.13,59.17,8648.0,58.8921,58.8921,58.8224,58.8622,8648.0
2025-05-07 12:25:00,59.17,59.21,59.13,59.21,4521.0,58.8622,58.902,58.8224,58.902,4521.0
2025-05-07 12:30:00,59.21,59.25,59.13,59.16,11888.0,58.902,58.9418,58.8224,58.8523,11888.0
2025-05-07 12:35:00,59.16,59.22,59.14,59.22,2412.0,58.8523,58.912,58.8324,58.912,2412.0
2025-05-07 12:40:00,59.22,59.3,59.21,59.27,6333.0,58.912,58.9916,58.902,58.9617,6333.0
2025-05-07 12:45:00,59.28,59.28,59.19,59.22,5090.0,58.9717,58.9717,58.8821,58.912,5090.0
2025-05-07 12:50:00,59.25,59.28,59.17,59.25,7175.0,58.9418,58.9717,58.8622,58.9418,7175.0
2025-05-07 12:55:00,59.25,59.32,59.22,59.29,19626.0,58.9418,59.0115,58.912,58.9816,19626.0
2025-05-07 13:00:00,59.29,59.39,59.25,59.26,10602.0,58.9816,59.0811,58.9418,58.9518,10602.0
2025-05-07 13:05:00,59.26,59.38,59.26,59.38,5636.0,58.9518,59.0711,58.9518,59.0711,5636.0
2025-05-07 13:10:00,59.36,59.4,59.27,59.4,14689.0,59.0512,59.091,58.9617,59.091,14689.0
2025-05-07 13:15:00,59.36,59.36,59.25,59.31,9343.0,59.0512,59.0512,58.9418,59.0015,9343.0
2025-05-07 13:20:00,59.29,59.31,59.21,59.27,13354.0,58.9816,59.0015,58.902,58.9617,13354.0
2025-05-07 13:25:00,59.25,59.28,59.11,59.11,9986.0,58.9418,58.9717,58.8025,58.8025,9986.0
2025-05-07 13:30:00,59.12,59.13,58.93,58.97,7223.0,58.8125,58.8224,58.6235,58.6633,7223.0
2025-05-07 13:35:00,58.96,59.03,58.91,58.97,9599.0,58.6533,58.723,58.6036,58.6633,9599.0
2025-05-07 13:40:00,58.97,59.01,58.95,58.99,6174.0,58.6633,58.7031,58.6434,58.6832,6174.0
2025-05-07 13:45:00,58.99,59.02,58.97,59.01,8349.0,58.6832,58.713,58.6633,58.7031,8349.0
2025-05-07 13:50:00,59.03,59.07,58.79,58.85,25381.0,58.723,58.7628,58.4842,58.5439,25381.0
2025-05-07 13:55:00,58.8,58.89,58.75,58.86,10173.0,58.4942,58.5837,58.4444,58.5538,10173.0
2025-05-07 14:00:00,58.81,59.04,58.79,58.91,18909.0,58.5041,58.7329,58.4842,58.6036,18909.0
2025-05-07 14:05:00,58.89,58.89,58.34,58.44,16318.0,58.5837,58.5837,58.0366,58.136,16318.0
2025-05-07 14:10:00,58.45,58.69,58.45,58.51,28287.0,58.146,58.3847,58.146,58.2057,28287.0
2025-05-07 14:15:00,58.55,58.82,58.55,58.82,17036.0,58.2455,58.5141,58.2455,58.5141,17036.0
2025-05-07 14:20:00,58.87,59.02,58.83,58.92,24742.0,58.5638,58.713,58.524,58.6135,24742.0
2025-05-07 14:25:00,58.85,58.93,58.83,58.89,5892.0,58.5439,58.6235,58.524,58.5837,5892.0
2025-05-07 14:30:00,58.92,59.14,58.86,59.12,8349.0,58.6135,58.8324,58.5538,58.8125,8349.0
2025-05-07 14:35:00,59.13,59.22,59.02,59.15,21379.0,58.8224,58.912,58.713,58.8423,21379.0
2025-05-07 14:40:00,59.2,59.21,59.11,59.12,13638.0,58.8921,58.902,58.8025,58.8125,13638.0
2025-05-07 14:45:00,59.14,59.16,58.8,58.89,21663.0,58.8324,58.8523,58.4942,58.5837,21663.0
2025-05-07 14:50:00,58.92,58.96,58.79,58.79,27834.0,58.6135,58.6533,58.4842,58.4842,27834.0
2025-05-07 14:55:00,58.87,59.26,58.87,59.17,23159.0,58.5638,58.9518,58.5638,58.8622,23159.0
2025-05-07 15:00:00,59.17,59.17,59.0,59.04,13236.0,58.8622,58.8622,58.6931,58.7329,13236.0
2025-05-07 15:05:00,59.02,59.13,58.98,59.08,8682.0,58.713,58.8224,58.6732,58.7727,8682.0
2025-05-07 15:10:00,59.11,59.18,58.96,59.14,17548.0,58.8025,58.8722,58.6533,58.8324,17548.0
2025-05-07 15:15:00,59.14,59.19,59.0,59.18,23649.0,58.8324,58.8821,58.6931,58.8722,23649.0
2025-05-07 15:20:00,59.18,59.24,59.05,59.09,12775.0,58.8722,58.9319,58.7429,58.7827,12775.0
2025-05-07 15:25:00,59.05,59.05,58.7,58.72,17332.0,58.7429,58.7429,58.3947,58.4146,17332.0
2025-05-07 15:30:00,58.68,58.88,58.68,58.78,13386.0,58.3748,58.5737,58.3748,58.4743,13386.0
2025-05-07 15:35:00,58.79,59.02,58.78,58.92,20649.0,58.4842,58.713,58.4743,58.6135,20649.0
2025-05-07 15:40:00,58.92,59.39,58.9,59.28,48490.0,58.6135,59.0811,58.5936,58.9717,48490.0
2025-05-07 15:45:00,59.3,59.36,59.16,59.33,51637.0,58.9916,59.0512,58.8523,59.0214,51637.0
2025-05-07 15:50:00,59.29,59.37,59.11,59.29,76489.0,58.9816,59.0612,58.8025,58.9816,76489.0
2025-05-07 15:55:00,59.28,59.34,59.2,59.24,253192.0,58.9717,59.0314,58.8921,58.9319,253192.0
2025-05-08 09:30:00,59.86,59.86,59.26,59.56,32749.0,59.5486,59.5486,58.9518,59.2502,32749.0
2025-05-08 09:35:00,59.52,59.55,59.32,59.36,5505.0,59.2104,59.2403,59.0115,59.0512,5505.0
2025-05-08 09:40:00,59.44,59.48,59.32,59.4,9751.0,59.1308,59.1706,59.0115,59.091,9751.0
2025-05-08 09:45:00,59.4,59.57,59.37,59.49,5219.0,59.091,59.2602,59.0612,59.1806,5219.0
2025-05-08 09:50:00,59.52,59.75,59.49,59.75,13720.0,59.2104,59.4392,59.1806,59.4392,13720.0
2025-05-08 09:55:00,59.71,60.06,59.65,60.05,11636.0,59.3994,59.7476,59.3397,59.7377,11636.0
2025-05-08 10:00:00,60.07,60.18,59.86,60.05,21058.0,59.7576,59.867,59.5486,59.7377,21058.0
2025-05-08 10:05:00,60.04,60.09,59.95,60.08,6330.0,59.7277,59.7774,59.6382,59.7675,6330.0
2025-05-08 10:10:00,60.04,60.05,59.76,59.81,13492.0,59.7277,59.7377,59.4492,59.4989,13492.0
2025-05-08 10:15:00,59.78,60.6,59.78,60.49,42481.0,59.4691,60.2848,59.4691,60.1754,42481.0
2025-05-08 10:20:00,60.49,60.96,60.47,60.79,24071.0,60.1754,60.6429,60.1555,60.4738,24071.0
2025-05-08 10:25:00,60.81,61.09,60.81,61.07,21985.0,60.4937,60.7722,60.4937,60.7524,21985.0
2025-05-08 10:30:00,61.03,61.25,61.01,61.13,91934.0,60.7126,60.9314,60.6927,60.812,91934.0
2025-05-08 10:35:00,61.14,61.19,60.96,61.01,13230.0,60.822,60.8717,60.6429,60.6927,13230.0
2025-05-08 10:40:00,61.01,61.05,60.73,60.84,22039.0,60.6927,60.7325,60.4141,60.5235,22039.0
2025-05-08 10:45:00,60.82,60.84,60.72,60.74,7152.0,60.5037,60.5235,60.4042,60.4241,7152.0
2025-05-08 10:50:00,60.72,60.85,60.54,60.55,13192.0,60.4042,60.5335,60.2251,60.2351,13192.0
2025-05-08 10:55:00,60.54,60.68,60.51,60.6,19598.0,60.2251,60.3644,60.1953,60.2848,19598.0
2025-05-08 11:00:00,60.58,60.66,60.52,60.55,8521.0,60.2649,60.3445,60.2052,60.2351,8521.0
2025-05-08 11:05:00,60.56,60.58,60.27,60.46,14130.0,60.245,60.2649,59.9565,60.1455,14130.0
2025-05-08 11:10:00,60.48,60.52,60.39,60.41,11798.0,60.1654,60.2052,60.0759,60.0958,11798.0
2025-05-08 11:15:00,60.45,60.5,60.27,60.28,30521.0,60.1356,60.1853,59.9565,59.9665,30521.0
2025-05-08 11:20:00,60.32,60.53,60.29,60.53,13564.0,60.0063,60.2152,59.9764,60.2152,13564.0
2025-05-08 11:25:00,60.5,60.69,60.5,60.58,32204.0,60.1853,60.3743,60.1853,60.2649,32204.0
2025-05-08 11:30:00,60.58,60.77,60.5,60.73,38465.0,60.2649,60.4539,60.1853,60.4141,38465.0
2025-05-08 11:35:00,60.73,60.92,60.69,60.92,14886.0,60.4141,60.6031,60.3743,60.6031,14886.0
2025-05-08 11:40:00,60.95,61.44,60.93,61.34,30557.0,60.633,61.1204,60.6131,61.0209,30557.0
2025-05-08 11:45:00,61.37,61.45,61.29,61.42,29983.0,61.0508,61.1304,60.9712,61.1005,29983.0
2025-05-08 11:50:00,61.44,61.54,61.22,61.32,28580.0,61.1204,61.2199,60.9016,61.0011,28580.0
2025-05-08 11:55:00,61.3,61.31,61.09,61.26,15032.0,60.9812,60.9911,60.7722,60.9414,15032.0
2025-05-08 12:00:00,61.23,61.57,61.23,61.49,12470.0,60.9115,61.2498,60.9115,61.1702,12470.0
2025-05-08 12:05:00,61.51,61.53,61.44,61.49,5737.0,61.1901,61.21,61.1204,61.1702,5737.0
2025-05-08 12:10:00,61.52,61.69,61.44,61.65,8548.0,61.2,61.3691,61.1204,61.3293,8548.0
2025-05-08 12:15:00,61.63,61.81,61.53,61.77,17149.0,61.3094,61.4885,61.21,61.4487,17149.0
2025-05-08 12:20:00,61.79,61.82,61.71,61.74,12499.0,61.4686,61.4985,61.389,61.4189,12499.0
2025-05-08 12:25:00,61.75,61.79,61.69,61.77,21796.0,61.4288,61.4686,61.3691,61.4487,21796.0
2025-05-08 12:30:00,61.78,61.87,61.73,61.75,19267.0,61.4587,61.5482,61.4089,61.4288,19267.0
2025-05-08 12:35:00,61.75,61.84,61.73,61.82,34012.0,61.4288,61.5183,61.4089,61.4985,34012.0
2025-05-08 12:40:00,61.82,61.94,61.78,61.89,100245.0,61.4985,61.6178,61.4587,61.5681,100245.0
2025-05-08 12:45:00,61.9,62.02,61.9,62.02,12104.0,61.578,61.6974,61.578,61.6974,12104.0
2025-05-08 12:50:00,62.0,62.07,61.95,62.07,16639.0,61.6775,61.7472,61.6278,61.7472,16639.0
2025-05-08 12:55:00,62.04,62.11,62.01,62.05,27629.0,61.7173,61.7869,61.6875,61.7273,27629.0
2025-05-08 13:00:00,62.02,62.16,62.02,62.03,17023.0,61.6974,61.8367,61.6974,61.7074,17023.0
2025-05-08 13:05:00,62.01,62.01,61.92,62.0,11568.0,61.6875,61.6875,61.5979,61.6775,11568.0
2025-05-08 13:10:00,61.96,62.01,61.88,61.9,8962.0,61.6377,61.6875,61.5581,61.578,8962.0
2025-05-08 13:15:00,61.86,61.9,61.81,61.86,13618.0,61.5382,61.578,61.4885,61.5382,13618.0
2025-05-08 13:20:00,61.87,61.96,61.8,61.92,6632.0,61.5482,61.6377,61.4786,61.5979,6632.0
2025-05-08 13:25:00,61.96,61.96,61.86,61.89,12508.0,61.6377,61.6377,61.5382,61.5681,12508.0
2025-05-08 13:30:00,61.89,61.96,61.66,61.66,24740.0,61.5681,61.6377,61.3393,61.3393,24740.0
2025-05-08 13:35:00,61.65,61.69,61.53,61.67,82121.0,61.3293,61.3691,61.21,61.3492,82121.0
2025-05-08 13:40:00,61.67,61.69,61.61,61.66,18593.0,61.3492,61.3691,61.2895,61.3393,18593.0
2025-05-08 13:45:00,61.66,61.67,61.55,61.61,49728.0,61.3393,61.3492,61.2299,61.2895,49728.0
2025-05-08 13:50:00,61.64,61.67,61.56,61.65,10723.0,61.3194,61.3492,61.2398,61.3293,10723.0
2025-05-08 13:55:00,61.67,61.68,61.45,61.53,45863.0,61.3492,61.3592,61.1304,61.21,45863.0
2025-05-08 14:00:00,61.5,61.62,61.33,61.39,13723.0,61.1801,61.2995,61.011,61.0707,13723.0
2025-05-08 14:05:00,61.41,61.45,61.37,61.44,7766.0,61.0906,61.1304,61.0508,61.1204,7766.0
2025-05-08 14:10:00,61.45,61.55,61.35,61.55,40012.0,61.1304,61.2299,61.0309,61.2299,40012.0
2025-05-08 14:15:00,61.53,61.67,61.53,61.63,11759.0,61.21,61.3492,61.21,61.3094,11759.0
2025-05-08 14:20:00,61.67,61.68,61.53,61.55,11056.0,61.3492,61.3592,61.21,61.2299,11056.0
2025-05-08 14:25:00,61.55,61.58,61.43,61.55,15705.0,61.2299,61.2597,61.1105,61.2299,15705.0
2025-05-08 14:30:00,61.56,61.68,61.55,61.68,10180.0,61.2398,61.3592,61.2299,61.3592,10180.0
2025-05-08 14:35:00,61.67,61.71,61.61,61.61,22139.0,61.3492,61.389,61.2895,61.2895,22139.0
2025-05-08 14:40:00,61.61,61.71,61.6,61.7,13736.0,61.2895,61.389,61.2796,61.3791,13736.0
2025-05-08 14:45:00,61.72,61.73,61.66,61.69,20877.0,61.399,61.4089,61.3393,61.3691,20877.0
2025-05-08 14:50:00,61.69,61.69,61.51,61.56,15781.0,61.3691,61.3691,61.1901,61.2398,15781.0
2025-05-08 14:55:00,61.57,61.63,61.55,61.61,14028.0,61.2498,61.3094,61.2299,61.2895,14028.0
2025-05-08 15:00:00,61.61,61.64,61.57,61.64,13266.0,61.2895,61.3194,61.2498,61.3194,13266.0
2025-05-08 15:05:00,61.62,61.63,61.51,61.55,42751.0,61.2995,61.3094,61.1901,61.2299,42751.0
2025-05-08 15:10:00,61.54,61.55,61.44,61.5,12129.0,61.2199,61.2299,61.1204,61.1801,12129.0
2025-05-08 15:15:00,61.5,61.57,61.46,61.57,16907.0,61.1801,61.2498,61.1403,61.2498,16907.0
2025-05-08 15:20:00,61.59,61.82,61.58,61.74,26394.0,61.2696,61.4985,61.2597,61.4189,26394.0
2025-05-08 15:25:00,61.73,61.8,61.7,61.78,30310.0,61.4089,61.4786,61.3791,61.4587,30310.0
2025-05-08 15:30:00,61.77,61.77,61.56,61.69,38562.0,61.4487,61.4487,61.2398,61.3691,38562.0
2025-05-08 15:35:00,61.68,61.69,61.59,61.61,34713.0,61.3592,61.3691,61.2696,61.2895,34713.0
2025-05-08 15:40:00,61.59,61.65,61.53,61.65,27347.0,61.2696,61.3293,61.21,61.3293,27347.0
2025-05-08 15:45:00,61.64,61.64,61.39,61.5,30594.0,61.3194,61.3194,61.0707,61.1801,30594.0
2025-05-08 15:50:00,61.5,61.51,61.28,61.28,68166.0,61.1801,61.1901,60.9613,60.9613,68166.0
2025-05-08 15:55:00,61.28,61.36,61.13,61.24,233935.0,60.9613,61.0408,60.812,60.9215,233935.0
2025-05-09 09:30:00,61.35,61.99,61.35,61.68,62761.0,61.0309,61.6676,61.0309,61.3592,62761.0
2025-05-09 09:35:00,61.64,61.65,61.56,61.65,3023.0,61.3194,61.3293,61.2398,61.3293,3023.0
2025-05-09 09:40:00,61.65,61.79,61.5,61.7,21718.0,61.3293,61.4686,61.1801,61.3791,21718.0
2025-05-09 09:45:00,61.79,62.09,61.7,61.83,17680.0,61.4686,61.767,61.3791,61.5084,17680.0
2025-05-09 09:50:00,61.84,62.05,61.7,61.89,41069.0,61.5183,61.7273,61.3791,61.5681,41069.0
2025-05-09 09:55:00,61.89,61.96,61.86,61.93,11322.0,61.5681,61.6377,61.5382,61.6079,11322.0
2025-05-09 10:00:00,61.93,62.12,61.93,62.1,9346.0,61.6079,61.7969,61.6079,61.777,9346.0
2025-05-09 10:05:00,62.12,62.43,62.11,62.39,80951.0,61.7969,62.1053,61.7869,62.0655,80951.0
2025-05-09 10:10:00,62.39,62.44,62.09,62.1,43682.0,62.0655,62.1152,61.767,61.777,43682.0
2025-05-09 10:15:00,62.14,62.14,61.92,61.93,49756.0,61.8168,61.8168,61.5979,61.6079,49756.0
2025-05-09 10:20:00,61.93,61.96,61.55,61.59,42695.0,61.6079,61.6377,61.2299,61.2696,42695.0
2025-05-09 10:25:00,61.65,61.69,61.22,61.23,22298.0,61.3293,61.3691,60.9016,60.9115,22298.0
2025-05-09 10:30:00,61.22,61.47,61.07,61.44,31468.0,60.9016,61.1503,60.7524,61.1204,31468.0
2025-05-09 10:35:00,61.42,61.5,61.37,61.5,28067.0,61.1005,61.1801,61.0508,61.1801,28067.0
2025-05-09 10:40:00,61.48,61.53,61.41,61.53,51189.0,61.1602,61.21,61.0906,61.21,51189.0
2025-05-09 10:45:00,61.53,61.65,61.51,61.58,25762.0,61.21,61.3293,61.1901,61.2597,25762.0
2025-05-09 10:50:00,61.59,61.66,61.53,61.54,18499.0,61.2696,61.3393,61.21,61.2199,18499.0
2025-05-09 10:55:00,61.54,61.6,61.5,61.56,10910.0,61.2199,61.2796,61.1801,61.2398,10910.0
2025-05-09 11:00:00,61.54,61.72,61.48,61.72,19472.0,61.2199,61.399,61.1602,61.399,19472.0
2025-05-09 11:05:00,61.72,61.76,61.64,61.75,9256.0,61.399,61.4388,61.3194,61.4288,9256.0
2025-05-09 11:10:00,61.75,61.81,61.58,61.59,25199.0,61.4288,61.4885,61.2597,61.2696,25199.0
2025-05-09 11:15:00,61.61,61.63,61.49,61.53,17446.0,61.2895,61.3094,61.1702,61.21,17446.0
2025-05-09 11:20:00,61.54,61.54,61.42,61.45,9552.0,61.2199,61.2199,61.1005,61.1304,9552.0
2025-05-09 11:25:00,61.46,61.49,61.31,61.37,10079.0,61.1403,61.1702,60.9911,61.0508,10079.0
2025-05-09 11:30:00,61.36,61.38,61.24,61.37,44405.0,61.0408,61.0607,60.9215,61.0508,44405.0
2025-05-09 11:35:00,61.38,61.46,61.31,61.33,8425.0,61.0607,61.1403,60.9911,61.011,8425.0
2025-05-09 11:40:00,61.29,61.34,61.28,61.31,4736.0,60.9712,61.0209,60.9613,60.9911,4736.0
2025-05-09 11:45:00,61.31,61.52,61.31,61.51,22742.0,60.9911,61.2,60.9911,61.1901,22742.0
2025-05-09 11:50:00,61.53,61.62,61.47,61.47,26711.0,61.21,61.2995,61.1503,61.1503,26711.0
2025-05-09 11:55:00,61.46,61.46,61.41,61.42,12421.0,61.1403,61.1403,61.0906,61.1005,12421.0
2025-05-09 12:00:00,61.42,61.47,61.27,61.27,20594.0,61.1005,61.1503,60.9513,60.9513,20594.0
2025-05-09 12:05:00,61.27,61.37,61.26,61.28,18739.0,60.9513,61.0508,60.9414,60.9613,18739.0
2025-05-09 12:10:00,61.26,61.26,61.1,61.22,5908.0,60.9414,60.9414,60.7822,60.9016,5908.0
2025-05-09 12:15:00,61.23,61.29,61.19,61.26,7374.0,60.9115,60.9712,60.8717,60.9414,7374.0
2025-05-09 12:20:00,61.27,61.32,61.24,61.27,6740.0,60.9513,61.0011,60.9215,60.9513,6740.0
2025-05-09 12:25:00,61.26,61.29,61.19,61.21,17197.0,60.9414,60.9712,60.8717,60.8916,17197.0
2025-05-09 12:30:00,61.21,61.24,61.09,61.1,21864.0,60.8916,60.9215,60.7722,60.7822,21864.0
2025-05-09 12:35:00,61.1,61.32,61.08,61.2,26838.0,60.7822,61.0011,60.7623,60.8817,26838.0
2025-05-09 12:40:00,61.22,61.25,61.17,61.17,11077.0,60.9016,60.9314,60.8518,60.8518,11077.0
2025-05-09 12:45:00,61.19,61.27,61.14,61.19,14922.0,60.8717,60.9513,60.822,60.8717,14922.0
2025-05-09 12:50:00,61.19,61.27,61.17,61.25,5589.0,60.8717,60.9513,60.8518,60.9314,5589.0
2025-05-09 12:55:00,61.25,61.26,61.12,61.16,8933.0,60.9314,60.9414,60.8021,60.8419,8933.0
2025-05-09 13:00:00,61.15,61.16,61.05,61.05,6316.0,60.8319,60.8419,60.7325,60.7325,6316.0
2025-05-09 13:05:00,61.04,61.11,61.02,61.11,10020.0,60.7225,60.7921,60.7026,60.7921,10020.0
2025-05-09 13:10:00,61.12,61.18,61.11,61.14,10583.0,60.8021,60.8618,60.7921,60.822,10583.0
2025-05-09 13:15:00,61.12,61.22,61.12,61.2,4702.0,60.8021,60.9016,60.8021,60.8817,4702.0
2025-05-09 13:20:00,61.2,61.29,61.0,61.25,20944.0,60.8817,60.9712,60.6827,60.9314,20944.0
2025-05-09 13:25:00,61.26,61.28,61.21,61.21,3396.0,60.9414,60.9613,60.8916,60.8916,3396.0
2025-05-09 13:30:00,61.21,61.26,61.16,61.21,7190.0,60.8916,60.9414,60.8419,60.8916,7190.0
2025-05-09 13:35:00,61.23,61.29,61.22,61.28,5788.0,60.9115,60.9712,60.9016,60.9613,5788.0
2025-05-09 13:40:00,61.28,61.32,61.21,61.3,8291.0,60.9613,61.0011,60.8916,60.9812,8291.0
2025-05-09 13:45:00,61.3,61.35,61.28,61.3,4685.0,60.9812,61.0309,60.9613,60.9812,4685.0
2025-05-09 13:50:00,61.32,61.32,61.2,61.23,9896.0,61.0011,61.0011,60.8817,60.9115,9896.0
2025-05-09 13:55:00,61.24,61.31,61.23,61.3,8793.0,60.9215,60.9911,60.9115,60.9812,8793.0
2025-05-09 14:00:00,61.3,61.3,61.18,61.19,8814.0,60.9812,60.9812,60.8618,60.8717,8814.0
2025-05-09 14:05:00,61.17,61.23,61.15,61.18,19562.0,60.8518,60.9115,60.8319,60.8618,19562.0
2025-05-09 14:10:00,61.16,61.17,61.1,61.16,4466.0,60.8419,60.8518,60.7822,60.8419,4466.0
2025-05-09 14:15:00,61.16,61.19,61.03,61.11,27164.0,60.8419,60.8717,60.7126,60.7921,27164.0
2025-05-09 14:20:00,61.11,61.15,61.1,61.11,2713.0,60.7921,60.8319,60.7822,60.7921,2713.0
2025-05-09 14:25:00,61.11,61.12,61.06,61.07,7522.0,60.7921,60.8021,60.7424,60.7524,7522.0
2025-05-09 14:30:00,61.09,61.1,61.04,61.07,9096.0,60.7722,60.7822,60.7225,60.7524,9096.0
2025-05-09 14:35:00,61.07,61.07,60.98,61.05,17040.0,60.7524,60.7524,60.6628,60.7325,17040.0
2025-05-09 14:40:00,61.04,61.06,61.03,61.04,3420.0,60.7225,60.7424,60.7126,60.7225,3420.0
2025-05-09 14:45:00,61.05,61.1,61.01,61.06,21066.0,60.7325,60.7822,60.6927,60.7424,21066.0
2025-05-09 14:50:00,61.06,61.09,61.0,61.02,15252.0,60.7424,60.7722,60.6827,60.7026,15252.0
2025-05-09 14:55:00,61.03,61.05,60.96,60.96,10622.0,60.7126,60.7325,60.6429,60.6429,10622.0
2025-05-09 15:00:00,61.0,61.09,60.99,61.08,9799.0,60.6827,60.7722,60.6728,60.7623,9799.0
2025-05-09 15:05:00,61.09,61.2,61.09,61.16,10937.0,60.7722,60.8817,60.7722,60.8419,10937.0
2025-05-09 15:10:00,61.18,61.2,61.13,61.18,10134.0,60.8618,60.8817,60.812,60.8618,10134.0
2025-05-09 15:15:00,61.16,61.19,61.08,61.09,6560.0,60.8419,60.8717,60.7623,60.7722,6560.0
2025-05-09 15:20:00,61.1,61.15,61.08,61.11,8391.0,60.7822,60.8319,60.7623,60.7921,8391.0
2025-05-09 15:25:00,61.13,61.15,61.05,61.06,11207.0,60.812,60.8319,60.7325,60.7424,11207.0
2025-05-09 15:30:00,61.06,61.1,61.01,61.08,18312.0,60.7424,60.7822,60.6927,60.7623,18312.0
2025-05-09 15:35:00,61.07,61.09,60.99,61.06,15831.0,60.7524,60.7722,60.6728,60.7424,15831.0
2025-05-09 15:40:00,61.05,61.06,60.98,61.02,20473.0,60.7325,60.7424,60.6628,60.7026,20473.0
2025-05-09 15:45:00,61.02,61.04,60.94,60.98,22801.0,60.7026,60.7225,60.623,60.6628,22801.0
2025-05-09 15:50:00,61.01,61.1,60.95,61.05,30628.0,60.6927,60.7822,60.633,60.7325,30628.0
2025-05-09 15:55:00,61.04,61.04,60.92,60.99,225863.0,60.7225,60.7225,60.6031,60.6728,225863.0
2025-05-12 09:30:00,64.65,67.5,64.65,67.47,267744.0,64.3137,67.1489,64.3137,67.1191,267744.0
2025-05-12 09:35:00,67.39,67.65,67.1,67.45,171045.0,67.0395,67.2981,66.751,67.0992,171045.0
2025-05-12 09:40:00,67.4,67.7,67.1,67.24,259229.0,67.0494,67.3479,66.751,66.8903,259229.0
2025-05-12 09:45:00,67.25,67.28,66.68,66.83,84421.0,66.9002,66.9301,66.3332,66.4824,84421.0
2025-05-12 09:50:00,66.84,67.1,66.65,66.88,98323.0,66.4923,66.751,66.3033,66.5321,98323.0
2025-05-12 09:55:00,66.84,66.95,66.73,66.89,56925.0,66.4923,66.6018,66.3829,66.5421,56925.0
2025-05-12 10:00:00,66.92,67.48,66.91,67.43,83081.0,66.5719,67.129,66.562,67.0793,83081.0
2025-05-12 10:05:00,67.45,67.54,67.32,67.54,45624.0,67.0992,67.1887,66.9698,67.1887,45624.0
2025-05-12 10:10:00,67.39,67.4,67.07,67.12,36212.0,67.0395,67.0494,66.7211,66.7709,36212.0
2025-05-12 10:15:00,67.08,67.12,66.63,66.88,60569.0,66.7311,66.7709,66.2834,66.5321,60569.0
2025-05-12 10:20:00,66.9,67.04,66.7,66.91,46297.0,66.552,66.6913,66.3531,66.562,46297.0
2025-05-12 10:25:00,66.88,66.88,66.25,66.4,40904.0,66.5321,66.5321,65.9054,66.0546,40904.0
2025-05-12 10:30:00,66.33,66.4,66.11,66.16,63436.0,65.985,66.0546,65.7661,65.8159,63436.0
2025-05-12 10:35:00,66.11,66.12,65.65,65.86,56877.0,65.7661,65.7761,65.3085,65.5174,56877.0
2025-05-12 10:40:00,65.89,66.31,65.76,66.31,41913.0,65.5473,65.9651,65.418,65.9651,41913.0
2025-05-12 10:45:00,66.29,66.38,66.01,66.03,21353.0,65.9452,66.0347,65.6667,65.6866,21353.0
2025-05-12 10:50:00,66.03,66.05,65.67,65.69,26301.0,65.6866,65.7064,65.3284,65.3483,26301.0
2025-05-12 10:55:00,65.71,65.75,65.42,65.59,73062.0,65.3682,65.408,65.0797,65.2488,73062.0
2025-05-12 11:00:00,65.62,65.7,65.33,65.37,99915.0,65.2787,65.3583,64.9902,65.03,99915.0
2025-05-12 11:05:00,65.37,65.43,65.14,65.22,25176.0,65.03,65.0897,64.8012,64.8808,25176.0
2025-05-12 11:10:00,65.26,65.57,65.13,65.48,27308.0,64.9206,65.2289,64.7912,65.1394,27308.0
2025-05-12 11:15:00,65.51,65.71,65.4,65.63,19755.0,65.1693,65.3682,65.0598,65.2886,19755.0
2025-05-12 11:20:00,65.63,65.82,65.52,65.6,26136.0,65.2886,65.4776,65.1792,65.2588,26136.0
2025-05-12 11:25:00,65.61,65.69,65.4,65.48,58157.0,65.2687,65.3483,65.0598,65.1394,58157.0
2025-05-12 11:30:00,65.46,65.6,65.39,65.58,54570.0,65.1195,65.2588,65.0499,65.2389,54570.0
2025-05-12 11:35:00,65.6,65.61,65.38,65.45,49625.0,65.2588,65.2687,65.0399,65.1096,49625.0
2025-05-12 11:40:00,65.45,65.46,65.23,65.29,43342.0,65.1096,65.1195,64.8907,64.9504,43342.0
2025-05-12 11:45:00,65.31,65.31,65.17,65.17,11467.0,64.9703,64.9703,64.831,64.831,11467.0
2025-05-12 11:50:00,65.17,65.26,65.03,65.22,45724.0,64.831,64.9206,64.6918,64.8808,45724.0
2025-05-12 11:55:00,65.2,65.34,65.19,65.24,12301.0,64.8609,65.0001,64.8509,64.9007,12301.0
2025-05-12 12:00:00,65.21,65.49,65.09,65.43,22044.0,64.8708,65.1494,64.7514,65.0897,22044.0
2025-05-12 12:05:00,65.44,65.67,65.43,65.67,15301.0,65.0996,65.3284,65.0897,65.3284,15301.0
2025-05-12 12:10:00,65.7,65.7,65.51,65.53,18815.0,65.3583,65.3583,65.1693,65.1892,18815.0
2025-05-12 12:15:00,65.49,65.54,65.41,65.42,21250.0,65.1494,65.1991,65.0698,65.0797,21250.0
2025-05-12 12:20:00,65.44,65.45,65.34,65.34,17605.0,65.0996,65.1096,65.0001,65.0001,17605.0
2025-05-12 12:25:00,65.35,65.35,65.12,65.12,7058.0,65.0101,65.0101,64.7813,64.7813,7058.0
2025-05-12 12:30:00,65.13,65.31,65.13,65.27,13985.0,64.7912,64.9703,64.7912,64.9305,13985.0
2025-05-12 12:35:00,65.26,65.47,65.25,65.42,9499.0,64.9206,65.1295,64.9106,65.0797,9499.0
2025-05-12 12:40:00,65.42,65.51,65.37,65.42,14522.0,65.0797,65.1693,65.03,65.0797,14522.0
2025-05-12 12:45:00,65.45,65.52,65.42,65.5,10974.0,65.1096,65.1792,65.0797,65.1593,10974.0
2025-05-12 12:50:00,65.51,65.89,65.5,65.88,25364.0,65.1693,65.5473,65.1593,65.5373,25364.0
2025-05-12 12:55:00,65.92,65.94,65.74,65.79,18563.0,65.5771,65.597,65.3981,65.4478,18563.0
2025-05-12 13:00:00,65.81,65.83,65.57,65.63,74614.0,65.4677,65.4876,65.2289,65.2886,74614.0
2025-05-12 13:05:00,65.63,65.84,65.61,65.79,25146.0,65.2886,65.4975,65.2687,65.4478,25146.0
2025-05-12 13:10:00,65.75,65.75,65.55,65.58,21850.0,65.408,65.408,65.2091,65.2389,21850.0
2025-05-12 13:15:00,65.58,65.58,65.39,65.45,26747.0,65.2389,65.2389,65.0499,65.1096,26747.0
2025-05-12 13:20:00,65.43,65.45,65.31,65.38,15879.0,65.0897,65.1096,64.9703,65.0399,15879.0
2025-05-12 13:25:00,65.36,65.41,65.33,65.35,15977.0,65.02,65.0698,64.9902,65.0101,15977.0
2025-05-12 13:30:00,65.38,65.5,65.34,65.34,17776.0,65.0399,65.1593,65.0001,65.0001,17776.0
2025-05-12 13:35:00,65.33,65.35,65.22,65.29,25747.0,64.9902,65.0101,64.8808,64.9504,25747.0
2025-05-12 13:40:00,65.28,65.43,65.27,65.42,24315.0,64.9405,65.0897,64.9305,65.0797,24315.0
2025-05-12 13:45:00,65.42,65.52,65.29,65.31,21383.0,65.0797,65.1792,64.9504,64.9703,21383.0
2025-05-12 13:50:00,65.32,65.37,65.28,65.33,7660.0,64.9802,65.03,64.9405,64.9902,7660.0
2025-05-12 13:55:00,65.33,65.35,65.23,65.26,14843.0,64.9902,65.0101,64.8907,64.9206,14843.0
2025-05-12 14:00:00,65.26,65.37,65.25,65.37,14054.0,64.9206,65.03,64.9106,65.03,14054.0
2025-05-12 14:05:00,65.37,65.48,65.31,65.36,40011.0,65.03,65.1394,64.9703,65.02,40011.0
2025-05-12 14:10:00,65.36,65.37,65.2,65.25,37309.0,65.02,65.03,64.8609,64.9106,37309.0
2025-05-12 14:15:00,65.28,65.31,65.13,65.29,30421.0,64.9405,64.9703,64.7912,64.9504,30421.0
2025-05-12 14:20:00,65.28,65.39,65.28,65.37,15946.0,64.9405,65.0499,64.9405,65.03,15946.0
2025-05-12 14:25:00,65.37,65.43,65.32,65.4,33045.0,65.03,65.0897,64.9802,65.0598,33045.0
2025-05-12 14:30:00,65.4,65.51,65.37,65.49,15255.0,65.0598,65.1693,65.03,65.1494,15255.0
2025-05-12 14:35:00,65.48,65.6,65.46,65.59,14936.0,65.1394,65.2588,65.1195,65.2488,14936.0
2025-05-12 14:40:00,65.6,65.62,65.47,65.53,42896.0,65.2588,65.2787,65.1295,65.1892,42896.0
2025-05-12 14:45:00,65.54,65.63,65.52,65.59,17525.0,65.1991,65.2886,65.1792,65.2488,17525.0
2025-05-12 14:50:00,65.6,65.6,65.4,65.43,28064.0,65.2588,65.2588,65.0598,65.0897,28064.0
2025-05-12 14:55:00,65.45,65.5,65.33,65.33,17872.0,65.1096,65.1593,64.9902,64.9902,17872.0
2025-05-12 15:00:00,65.33,65.45,65.18,65.38,29032.0,64.9902,65.1096,64.841,65.0399,29032.0
2025-05-12 15:05:00,65.35,65.36,65.21,65.22,18706.0,65.0101,65.02,64.8708,64.8808,18706.0
2025-05-12 15:10:00,65.21,65.22,65.1,65.2,23707.0,64.8708,64.8808,64.7614,64.8609,23707.0
2025-05-12 15:15:00,65.19,65.2,65.07,65.18,17062.0,64.8509,64.8609,64.7315,64.841,17062.0
2025-05-12 15:20:00,65.2,65.28,65.16,65.17,30631.0,64.8609,64.9405,64.8211,64.831,30631.0
2025-05-12 15:25:00,65.17,65.2,64.96,64.97,28989.0,64.831,64.8609,64.6221,64.6321,28989.0
2025-05-12 15:30:00,64.96,65.06,64.95,64.95,27166.0,64.6221,64.7216,64.6122,64.6122,27166.0
2025-05-12 15:35:00,64.93,65.08,64.93,64.97,25379.0,64.5923,64.7415,64.5923,64.6321,25379.0
2025-05-12 15:40:00,64.97,65.07,64.96,65.03,24828.0,64.6321,64.7315,64.6221,64.6918,24828.0
2025-05-12 15:45:00,65.03,65.24,65.02,65.23,47299.0,64.6918,64.9007,64.6818,64.8907,47299.0
2025-05-12 15:50:00,65.18,65.44,65.12,65.37,69901.0,64.841,65.0996,64.7813,65.03,69901.0
2025-05-12 15:55:00,65.36,65.41,65.27,65.35,203487.0,65.02,65.0698,64.9305,65.0101,203487.0
2025-05-13 09:30:00,65.21,65.85,65.09,65.25,87189.0,64.8708,65.5075,64.7514,64.9106,87189.0
2025-05-13 09:35:00,65.23,65.29,64.65,65.29,54355.0,64.8907,64.9504,64.3137,64.9504,54355.0
2025-05-13 09:40:00,65.24,65.45,65.07,65.3,47006.0,64.9007,65.1096,64.7315,64.9604,47006.0
2025-05-13 09:45:00,65.24,65.24,64.98,65.12,41250.0,64.9007,64.9007,64.642,64.7813,41250.0
2025-05-13 09:50:00,65.09,65.16,65.0,65.07,41044.0,64.7514,64.8211,64.6619,64.7315,41044.0
2025-05-13 09:55:00,65.07,65.31,64.96,65.23,45172.0,64.7315,64.9703,64.6221,64.8907,45172.0
2025-05-13 10:00:00,65.23,65.62,65.23,65.58,27306.0,64.8907,65.2787,64.8907,65.2389,27306.0
2025-05-13 10:05:00,65.55,65.59,65.47,65.53,17355.0,65.2091,65.2488,65.1295,65.1892,17355.0
2025-05-13 10:10:00,65.53,65.78,65.48,65.58,12561.0,65.1892,65.4379,65.1394,65.2389,12561.0
2025-05-13 10:15:00,65.58,65.73,65.47,65.57,18870.0,65.2389,65.3881,65.1295,65.2289,18870.0
2025-05-13 10:20:00,65.61,65.69,65.02,65.1,62244.0,65.2687,65.3483,64.6818,64.7614,62244.0
2025-05-13 10:25:00,65.03,65.24,64.97,65.01,23023.0,64.6918,64.9007,64.6321,64.6719,23023.0
2025-05-13 10:30:00,65.02,65.11,64.86,65.11,12563.0,64.6818,64.7713,64.5226,64.7713,12563.0
2025-05-13 10:35:00,65.07,65.15,65.02,65.12,8080.0,64.7315,64.8111,64.6818,64.7813,8080.0
2025-05-13 10:40:00,65.15,65.19,64.95,64.97,9513.0,64.8111,64.8509,64.6122,64.6321,9513.0
2025-05-13 10:45:00,64.98,64.99,64.69,64.76,24574.0,64.642,64.652,64.3535,64.4232,24574.0
2025-05-13 10:50:00,64.75,65.03,64.75,64.99,18221.0,64.4132,64.6918,64.4132,64.652,18221.0
2025-05-13 10:55:00,65.03,65.06,64.92,65.0,19984.0,64.6918,64.7216,64.5823,64.6619,19984.0
2025-05-13 11:00:00,64.97,65.13,64.94,65.04,11298.0,64.6321,64.7912,64.6022,64.7017,11298.0
2025-05-13 11:05:00,65.02,65.02,64.83,64.92,34149.0,64.6818,64.6818,64.4928,64.5823,34149.0
2025-05-13 11:10:00,64.93,65.12,64.93,65.06,19255.0,64.5923,64.7813,64.5923,64.7216,19255.0
2025-05-13 11:15:00,65.06,65.1,64.84,64.97,34420.0,64.7216,64.7614,64.5027,64.6321,34420.0
2025-05-13 11:20:00,64.91,64.98,64.88,64.92,14359.0,64.5724,64.642,64.5425,64.5823,14359.0
2025-05-13 11:25:00,64.95,65.22,64.94,65.21,26136.0,64.6122,64.8808,64.6022,64.8708,26136.0
2025-05-13 11:30:00,65.18,65.24,65.11,65.15,22318.0,64.841,64.9007,64.7713,64.8111,22318.0
2025-05-13 11:35:00,65.14,65.15,65.05,65.11,9721.0,64.8012,64.8111,64.7117,64.7713,9721.0
2025-05-13 11:40:00,65.14,65.36,65.06,65.36,29259.0,64.8012,65.02,64.7216,65.02,29259.0
2025-05-13 11:45:00,65.33,65.38,65.23,65.24,13129.0,64.9902,65.0399,64.8907,64.9007,13129.0
2025-05-13 11:50:00,65.23,65.24,65.16,65.23,5603.0,64.8907,64.9007,64.8211,64.8907,5603.0
2025-05-13 11:55:00,65.25,65.31,65.23,65.28,7453.0,64.9106,64.9703,64.8907,64.9405,7453.0
2025-05-13 12:00:00,65.28,65.31,65.14,65.17,7228.0,64.9405,64.9703,64.8012,64.831,7228.0
2025-05-13 12:05:00,65.21,65.27,65.14,65.22,8009.0,64.8708,64.9305,64.8012,64.8808,8009.0
2025-05-13 12:10:00,65.22,65.31,65.17,65.31,12454.0,64.8808,64.9703,64.831,64.9703,12454.0
2025-05-13 12:15:00,65.32,65.39,65.27,65.28,7871.0,64.9802,65.0499,64.9305,64.9405,7871.0
2025-05-13 12:20:00,65.26,65.32,65.24,65.26,5308.0,64.9206,64.9802,64.9007,64.9206,5308.0
2025-05-13 12:25:00,65.31,65.5,65.27,65.48,14992.0,64.9703,65.1593,64.9305,65.1394,14992.0
2025-05-13 12:30:00,65.51,65.59,65.38,65.42,11492.0,65.1693,65.2488,65.0399,65.0797,11492.0
2025-05-13 12:35:00,65.41,65.58,65.41,65.56,6602.0,65.0698,65.2389,65.0698,65.219,6602.0
2025-05-13 12:40:00,65.56,65.57,65.46,65.55,7083.0,65.219,65.2289,65.1195,65.2091,7083.0
2025-05-13 12:45:00,65.55,65.57,65.5,65.51,4225.0,65.2091,65.2289,65.1593,65.1693,4225.0
2025-05-13 12:50:00,65.47,65.52,65.38,65.5,9281.0,65.1295,65.1792,65.0399,65.1593,9281.0
2025-05-13 12:55:00,65.51,65.51,65.43,65.43,4658.0,65.1693,65.1693,65.0897,65.0897,4658.0
2025-05-13 13:00:00,65.44,65.49,65.32,65.4,12026.0,65.0996,65.1494,64.9802,65.0598,12026.0
2025-05-13 13:05:00,65.41,65.44,65.36,65.4,13920.0,65.0698,65.0996,65.02,65.0598,13920.0
2025-05-13 13:10:00,65.37,65.39,65.23,65.27,16461.0,65.03,65.0499,64.8907,64.9305,16461.0
2025-05-13 13:15:00,65.29,65.42,65.29,65.39,3554.0,64.9504,65.0797,64.9504,65.0499,3554.0
2025-05-13 13:20:00,65.43,65.49,65.41,65.42,4108.0,65.0897,65.1494,65.0698,65.0797,4108.0
2025-05-13 13:25:00,65.47,65.52,65.44,65.47,4842.0,65.1295,65.1792,65.0996,65.1295,4842.0
2025-05-13 13:30:00,65.52,65.66,65.52,65.62,8543.0,65.1792,65.3185,65.1792,65.2787,8543.0
2025-05-13 13:35:00,65.63,65.65,65.53,65.56,12052.0,65.2886,65.3085,65.1892,65.219,12052.0
2025-05-13 13:40:00,65.58,65.58,65.52,65.52,8259.0,65.2389,65.2389,65.1792,65.1792,8259.0
2025-05-13 13:45:00,65.52,65.54,65.46,65.48,5066.0,65.1792,65.1991,65.1195,65.1394,5066.0
2025-05-13 13:50:00,65.5,65.55,65.45,65.45,4604.0,65.1593,65.2091,65.1096,65.1096,4604.0
2025-05-13 13:55:00,65.47,65.53,65.44,65.52,5772.0,65.1295,65.1892,65.0996,65.1792,5772.0
2025-05-13 14:00:00,65.53,65.59,65.48,65.58,29399.0,65.1892,65.2488,65.1394,65.2389,29399.0
2025-05-13 14:05:00,65.6,65.64,65.41,65.44,14733.0,65.2588,65.2986,65.0698,65.0996,14733.0
2025-05-13 14:10:00,65.45,65.48,65.4,65.41,4283.0,65.1096,65.1394,65.0598,65.0698,4283.0
2025-05-13 14:15:00,65.41,65.41,65.33,65.39,2489.0,65.0698,65.0698,64.9902,65.0499,2489.0
2025-05-13 14:20:00,65.37,65.44,65.36,65.37,4415.0,65.03,65.0996,65.02,65.03,4415.0
2025-05-13 14:25:00,65.38,65.43,65.35,65.36,6297.0,65.0399,65.0897,65.0101,65.02,6297.0
2025-05-13 14:30:00,65.38,65.45,65.36,65.38,8833.0,65.0399,65.1096,65.02,65.0399,8833.0
2025-05-13 14:35:00,65.39,65.56,65.38,65.47,26152.0,65.0499,65.219,65.0399,65.1295,26152.0
2025-05-13 14:40:00,65.49,65.51,65.31,65.41,16325.0,65.1494,65.1693,64.9703,65.0698,16325.0
2025-05-13 14:45:00,65.41,65.44,65.39,65.42,5357.0,65.0698,65.0996,65.0499,65.0797,5357.0
2025-05-13 14:50:00,65.41,65.44,65.31,65.42,9809.0,65.0698,65.0996,64.9703,65.0797,9809.0
2025-05-13 14:55:00,65.44,65.55,65.37,65.51,19461.0,65.0996,65.2091,65.03,65.1693,19461.0
2025-05-13 15:00:00,65.55,65.55,65.51,65.52,3142.0,65.2091,65.2091,65.1693,65.1792,3142.0
2025-05-13 15:05:00,65.5,65.56,65.45,65.46,19646.0,65.1593,65.219,65.1096,65.1195,19646.0
2025-05-13 15:10:00,65.47,65.6,65.47,65.56,10731.0,65.1295,65.2588,65.1295,65.219,10731.0
2025-05-13 15:15:00,65.58,65.6,65.5,65.52,10666.0,65.2389,65.2588,65.1593,65.1792,10666.0
2025-05-13 15:20:00,65.52,65.62,65.49,65.61,13744.0,65.1792,65.2787,65.1494,65.2687,13744.0
2025-05-13 15:25:00,65.61,65.69,65.61,65.63,13329.0,65.2687,65.3483,65.2687,65.2886,13329.0
2025-05-13 15:30:00,65.65,65.74,65.63,65.72,17646.0,65.3085,65.3981,65.2886,65.3782,17646.0
2025-05-13 15:35:00,65.72,65.76,65.68,65.74,25383.0,65.3782,65.418,65.3384,65.3981,25383.0
2025-05-13 15:40:00,65.73,65.73,65.58,65.62,21476.0,65.3881,65.3881,65.2389,65.2787,21476.0
2025-05-13 15:45:00,65.62,65.67,65.44,65.48,50180.0,65.2787,65.3284,65.0996,65.1394,50180.0
2025-05-13 15:50:00,65.46,65.63,65.45,65.55,57608.0,65.1195,65.2886,65.1096,65.2091,57608.0
2025-05-13 15:55:00,65.53,65.66,65.42,65.46,167606.0,65.1892,65.3185,65.0797,65.1195,167606.0
2025-05-14 09:30:00,65.02,65.02,64.46,64.87,49872.0,64.6818,64.6818,64.1247,64.5326,49872.0
2025-05-14 09:35:00,64.78,64.88,64.51,64.74,35845.0,64.4431,64.5425,64.1745,64.4033,35845.0
2025-05-14 09:40:00,64.76,64.91,64.74,64.84,31338.0,64.4232,64.5724,64.4033,64.5027,31338.0
2025-05-14 09:45:00,64.8,64.83,64.31,64.43,30592.0,64.463,64.4928,63.9755,64.0949,30592.0
2025-05-14 09:50:00,64.42,64.6,64.3,64.6,25308.0,64.0849,64.264,63.9656,64.264,25308.0
2025-05-14 09:55:00,64.55,64.61,64.33,64.38,12641.0,64.2143,64.2739,63.9954,64.0451,12641.0
2025-05-14 10:00:00,64.38,64.4,64.11,64.28,69831.0,64.0451,64.065,63.7765,63.9457,69831.0
2025-05-14 10:05:00,64.28,64.36,64.13,64.16,17258.0,63.9457,64.0252,63.7964,63.8263,17258.0
2025-05-14 10:10:00,64.14,64.34,64.03,64.28,28327.0,63.8064,64.0053,63.697,63.9457,28327.0
2025-05-14 10:15:00,64.24,64.42,64.16,64.39,10877.0,63.9059,64.0849,63.8263,64.0551,10877.0
2025-05-14 10:20:00,64.4,64.67,64.36,64.64,34540.0,64.065,64.3336,64.0252,64.3038,34540.0
2025-05-14 10:25:00,64.62,64.64,64.32,64.43,21870.0,64.2839,64.3038,63.9854,64.0949,21870.0
2025-05-14 10:30:00,64.42,64.65,64.41,64.56,12546.0,64.0849,64.3137,64.075,64.2242,12546.0
2025-05-14 10:35:00,64.59,64.63,64.39,64.46,18398.0,64.254,64.2938,64.0551,64.1247,18398.0
2025-05-14 10:40:00,64.44,64.47,64.32,64.43,42019.0,64.1048,64.1347,63.9854,64.0949,42019.0
2025-05-14 10:45:00,64.45,64.52,64.41,64.45,23586.0,64.1148,64.1844,64.075,64.1148,23586.0
2025-05-14 10:50:00,64.44,64.53,64.33,64.43,17042.0,64.1048,64.1944,63.9954,64.0949,17042.0
2025-05-14 10:55:00,64.38,64.41,64.27,64.28,18624.0,64.0451,64.075,63.9357,63.9457,18624.0
2025-05-14 11:00:00,64.28,64.29,64.05,64.09,21016.0,63.9457,63.9556,63.7169,63.7566,21016.0
2025-05-14 11:05:00,64.1,64.12,63.96,64.09,19691.0,63.7666,63.7865,63.6273,63.7566,19691.0
2025-05-14 11:10:00,64.12,64.28,64.08,64.28,9328.0,63.7865,63.9457,63.7467,63.9457,9328.0
2025-05-14 11:15:00,64.24,64.33,64.2,64.33,8258.0,63.9059,63.9954,63.8661,63.9954,8258.0
2025-05-14 11:20:00,64.32,64.5,64.29,64.45,21621.0,63.9854,64.1645,63.9556,64.1148,21621.0
2025-05-14 11:25:00,64.42,64.47,64.36,64.42,8500.0,64.0849,64.1347,64.0252,64.0849,8500.0
2025-05-14 11:30:00,64.39,64.53,64.29,64.4,13101.0,64.0551,64.1944,63.9556,64.065,13101.0
2025-05-14 11:35:00,64.4,64.49,64.38,64.45,7789.0,64.065,64.1546,64.0451,64.1148,7789.0
2025-05-14 11:40:00,64.43,64.44,64.36,64.41,20963.0,64.0949,64.1048,64.0252,64.075,20963.0
2025-05-14 11:45:00,64.38,64.47,64.37,64.44,11871.0,64.0451,64.1347,64.0352,64.1048,11871.0
2025-05-14 11:50:00,64.44,64.44,64.39,64.42,4408.0,64.1048,64.1048,64.0551,64.0849,4408.0
2025-05-14 11:55:00,64.4,64.44,64.38,64.42,7811.0,64.065,64.1048,64.0451,64.0849,7811.0
2025-05-14 12:00:00,64.42,64.65,64.39,64.62,19316.0,64.0849,64.3137,64.0551,64.2839,19316.0
2025-05-14 12:05:00,64.64,64.67,64.56,64.58,5491.0,64.3038,64.3336,64.2242,64.2441,5491.0
2025-05-14 12:10:00,64.56,64.65,64.56,64.59,6664.0,64.2242,64.3137,64.2242,64.254,6664.0
2025-05-14 12:15:00,64.61,64.73,64.55,64.67,12932.0,64.2739,64.3933,64.2143,64.3336,12932.0
2025-05-14 12:20:00,64.66,64.7,64.61,64.7,10200.0,64.3237,64.3635,64.2739,64.3635,10200.0
2025-05-14 12:25:00,64.67,64.76,64.56,64.56,10312.0,64.3336,64.4232,64.2242,64.2242,10312.0
2025-05-14 12:30:00,64.59,64.71,64.59,64.67,7392.0,64.254,64.3734,64.254,64.3336,7392.0
2025-05-14 12:35:00,64.67,64.67,64.54,64.56,6977.0,64.3336,64.3336,64.2043,64.2242,6977.0
2025-05-14 12:40:00,64.53,64.56,64.45,64.51,8425.0,64.1944,64.2242,64.1148,64.1745,8425.0
2025-05-14 12:45:00,64.51,64.59,64.49,64.56,4242.0,64.1745,64.254,64.1546,64.2242,4242.0
2025-05-14 12:50:00,64.55,64.61,64.52,64.52,14038.0,64.2143,64.2739,64.1844,64.1844,14038.0
2025-05-14 12:55:00,64.52,64.63,64.49,64.56,10073.0,64.1844,64.2938,64.1546,64.2242,10073.0
2025-05-14 13:00:00,64.54,64.54,64.51,64.52,7280.0,64.2043,64.2043,64.1745,64.1844,7280.0
2025-05-14 13:05:00,64.51,64.59,64.48,64.59,19303.0,64.1745,64.254,64.1446,64.254,19303.0
2025-05-14 13:10:00,64.59,64.62,64.55,64.59,20484.0,64.254,64.2839,64.2143,64.254,20484.0
2025-05-14 13:15:00,64.57,64.58,64.47,64.48,21232.0,64.2341,64.2441,64.1347,64.1446,21232.0
2025-05-14 13:20:00,64.45,64.48,64.27,64.3,15970.0,64.1148,64.1446,63.9357,63.9656,15970.0
2025-05-14 13:25:00,64.31,64.49,64.3,64.46,22071.0,63.9755,64.1546,63.9656,64.1247,22071.0
2025-05-14 13:30:00,64.47,64.57,64.39,64.5,47359.0,64.1347,64.2341,64.0551,64.1645,47359.0
2025-05-14 13:35:00,64.48,64.53,64.45,64.51,9510.0,64.1446,64.1944,64.1148,64.1745,9510.0
2025-05-14 13:40:00,64.53,64.53,64.45,64.45,19318.0,64.1944,64.1944,64.1148,64.1148,19318.0
2025-05-14 13:45:00,64.44,64.44,64.29,64.29,10161.0,64.1048,64.1048,63.9556,63.9556,10161.0
2025-05-14 13:50:00,64.29,64.41,64.26,64.28,8583.0,63.9556,64.075,63.9258,63.9457,8583.0
2025-05-14 13:55:00,64.27,64.3,64.25,64.3,7295.0,63.9357,63.9656,63.9158,63.9656,7295.0
2025-05-14 14:00:00,64.31,64.33,64.27,64.31,9498.0,63.9755,63.9954,63.9357,63.9755,9498.0
2025-05-14 14:05:00,64.32,64.36,64.19,64.19,8417.0,63.9854,64.0252,63.8561,63.8561,8417.0
2025-05-14 14:10:00,64.19,64.19,64.03,64.04,9982.0,63.8561,63.8561,63.697,63.7069,9982.0
2025-05-14 14:15:00,64.05,64.05,63.93,64.05,12145.0,63.7169,63.7169,63.5975,63.7169,12145.0
2025-05-14 14:20:00,64.03,64.07,63.99,64.02,5473.0,63.697,63.7367,63.6572,63.687,5473.0
2025-05-14 14:25:00,64.03,64.04,63.87,63.91,9665.0,63.697,63.7069,63.5378,63.5776,9665.0
2025-05-14 14:30:00,63.9,64.06,63.89,64.01,19250.0,63.5676,63.7268,63.5577,63.6771,19250.0
2025-05-14 14:35:00,64.03,64.09,63.98,64.04,11453.0,63.697,63.7566,63.6472,63.7069,11453.0
2025-05-14 14:40:00,64.03,64.08,64.0,64.03,7697.0,63.697,63.7467,63.6671,63.697,7697.0
2025-05-14 14:45:00,64.05,64.1,64.01,64.09,8869.0,63.7169,63.7666,63.6771,63.7566,8869.0
2025-05-14 14:50:00,64.09,64.14,64.07,64.08,10831.0,63.7566,63.8064,63.7367,63.7467,10831.0
2025-05-14 14:55:00,64.08,64.14,64.05,64.14,7901.0,63.7467,63.8064,63.7169,63.8064,7901.0
2025-05-14 15:00:00,64.16,64.26,64.14,64.2,11991.0,63.8263,63.9258,63.8064,63.8661,11991.0
2025-05-14 15:05:00,64.18,64.25,64.18,64.24,11104.0,63.8462,63.9158,63.8462,63.9059,11104.0
2025-05-14 15:10:00,64.25,64.34,64.24,64.31,21125.0,63.9158,64.0053,63.9059,63.9755,21125.0
2025-05-14 15:15:00,64.31,64.4,64.22,64.22,20316.0,63.9755,64.065,63.886,63.886,20316.0
2025-05-14 15:20:00,64.22,64.25,64.16,64.2,11196.0,63.886,63.9158,63.8263,63.8661,11196.0
2025-05-14 15:25:00,64.19,64.26,64.12,64.21,16795.0,63.8561,63.9258,63.7865,63.876,16795.0
2025-05-14 15:30:00,64.21,64.22,64.13,64.13,22932.0,63.876,63.886,63.7964,63.7964,22932.0
2025-05-14 15:35:00,64.14,64.19,64.06,64.09,24666.0,63.8064,63.8561,63.7268,63.7566,24666.0
2025-05-14 15:40:00,64.09,64.1,64.01,64.08,20646.0,63.7566,63.7666,63.6771,63.7467,20646.0
2025-05-14 15:45:00,64.08,64.17,64.0,64.1,31087.0,63.7467,63.8362,63.6671,63.7666,31087.0
2025-05-14 15:50:00,64.1,64.16,64.04,64.09,36519.0,63.7666,63.8263,63.7069,63.7566,36519.0
2025-05-14 15:55:00,64.1,64.12,63.98,64.09,182528.0,63.7666,63.7865,63.6472,63.7566,182528.0
2025-05-15 09:30:00,62.11,63.03,62.03,62.8,175673.0,61.7869,62.7022,61.7074,62.4734,175673.0
2025-05-15 09:35:00,62.86,63.32,62.8,62.84,19768.0,62.533,62.9906,62.4734,62.5131,19768.0
2025-05-15 09:40:00,62.82,63.23,62.79,63.1,4829.0,62.4933,62.9011,62.4634,62.7718,4829.0
2025-05-15 09:45:00,63.09,63.19,63.06,63.17,26241.0,62.7618,62.8613,62.732,62.8414,26241.0
2025-05-15 09:50:00,63.17,63.25,63.05,63.17,12062.0,62.8414,62.921,62.7221,62.8414,12062.0
2025-05-15 09:55:00,63.18,63.29,63.11,63.11,10760.0,62.8514,62.9608,62.7817,62.7817,10760.0
2025-05-15 10:00:00,63.13,63.54,63.13,63.48,22152.0,62.8016,63.2095,62.8016,63.1498,22152.0
2025-05-15 10:05:00,63.41,63.47,63.31,63.44,9522.0,63.0802,63.1399,62.9807,63.11,9522.0
2025-05-15 10:10:00,63.45,63.51,63.35,63.35,9919.0,63.12,63.1797,63.0205,63.0205,9919.0
2025-05-15 10:15:00,63.36,63.43,63.25,63.38,45623.0,63.0304,63.1001,62.921,63.0503,45623.0
2025-05-15 10:20:00,63.44,63.54,63.4,63.53,4862.0,63.11,63.2095,63.0702,63.1996,4862.0
2025-05-15 10:25:00,63.53,63.54,63.33,63.35,12291.0,63.1996,63.2095,63.0006,63.0205,12291.0
2025-05-15 10:30:00,63.36,63.45,63.33,63.39,11348.0,63.0304,63.12,63.0006,63.0603,11348.0
2025-05-15 10:35:00,63.41,63.57,63.38,63.57,7702.0,63.0802,63.2393,63.0503,63.2393,7702.0
2025-05-15 10:40:00,63.57,63.69,63.56,63.69,4922.0,63.2393,63.3587,63.2294,63.3587,4922.0
2025-05-15 10:45:00,63.69,63.72,63.63,63.63,6648.0,63.3587,63.3886,63.299,63.299,6648.0
2025-05-15 10:50:00,63.59,63.61,63.52,63.54,8175.0,63.2592,63.2791,63.1896,63.2095,8175.0
2025-05-15 10:55:00,63.54,63.54,63.42,63.46,10971.0,63.2095,63.2095,63.0901,63.1299,10971.0
2025-05-15 11:00:00,63.49,63.54,63.45,63.52,12674.0,63.1598,63.2095,63.12,63.1896,12674.0
2025-05-15 11:05:00,63.54,63.59,63.52,63.57,5069.0,63.2095,63.2592,63.1896,63.2393,5069.0
2025-05-15 11:10:00,63.57,63.74,63.57,63.66,10494.0,63.2393,63.4085,63.2393,63.3289,10494.0
2025-05-15 11:15:00,63.66,63.86,63.66,63.78,9287.0,63.3289,63.5278,63.3289,63.4483,9287.0
2025-05-15 11:20:00,63.74,63.86,63.71,63.85,9070.0,63.4085,63.5278,63.3786,63.5179,9070.0
2025-05-15 11:25:00,63.83,63.83,63.69,63.7,9879.0,63.498,63.498,63.3587,63.3687,9879.0
2025-05-15 11:30:00,63.64,63.76,63.55,63.76,33896.0,63.309,63.4284,63.2195,63.4284,33896.0
2025-05-15 11:35:00,63.74,63.89,63.74,63.89,12239.0,63.4085,63.5577,63.4085,63.5577,12239.0
2025-05-15 11:40:00,63.86,63.92,63.8,63.86,6298.0,63.5278,63.5875,63.4682,63.5278,6298.0
2025-05-15 11:45:00,63.9,64.09,63.9,64.03,23762.0,63.5676,63.7566,63.5676,63.697,23762.0
2025-05-15 11:50:00,64.0,64.01,63.75,63.75,22222.0,63.6671,63.6771,63.4184,63.4184,22222.0
2025-05-15 11:55:00,63.74,63.88,63.72,63.85,24252.0,63.4085,63.5477,63.3886,63.5179,24252.0
2025-05-15 12:00:00,63.8,63.96,63.8,63.96,5886.0,63.4682,63.6273,63.4682,63.6273,5886.0
2025-05-15 12:05:00,63.98,64.07,63.97,64.02,10293.0,63.6472,63.7367,63.6373,63.687,10293.0
2025-05-15 12:10:00,63.99,64.03,63.94,63.97,38173.0,63.6572,63.697,63.6074,63.6373,38173.0
2025-05-15 12:15:00,63.97,64.02,63.83,63.83,11483.0,63.6373,63.687,63.498,63.498,11483.0
2025-05-15 12:20:00,63.85,63.89,63.72,63.79,7607.0,63.5179,63.5577,63.3886,63.4582,7607.0
2025-05-15 12:25:00,63.79,63.81,63.76,63.8,6738.0,63.4582,63.4781,63.4284,63.4682,6738.0
2025-05-15 12:30:00,63.82,63.93,63.8,63.93,6188.0,63.488,63.5975,63.4682,63.5975,6188.0
2025-05-15 12:35:00,63.91,63.95,63.79,63.81,7617.0,63.5776,63.6174,63.4582,63.4781,7617.0
2025-05-15 12:40:00,63.75,63.77,63.59,63.65,16328.0,63.4184,63.4383,63.2592,63.3189,16328.0
2025-05-15 12:45:00,63.66,63.78,63.65,63.78,5388.0,63.3289,63.4483,63.3189,63.4483,5388.0
2025-05-15 12:50:00,63.78,63.79,63.72,63.79,5134.0,63.4483,63.4582,63.3886,63.4582,5134.0
2025-05-15 12:55:00,63.79,63.83,63.74,63.83,12330.0,63.4582,63.498,63.4085,63.498,12330.0
2025-05-15 13:00:00,63.82,63.85,63.73,63.83,5885.0,63.488,63.5179,63.3985,63.498,5885.0
2025-05-15 13:05:00,63.86,63.89,63.8,63.8,4846.0,63.5278,63.5577,63.4682,63.4682,4846.0
2025-05-15 13:10:00,63.8,63.84,63.66,63.7,20221.0,63.4682,63.5079,63.3289,63.3687,20221.0
2025-05-15 13:15:00,63.69,63.72,63.6,63.62,13097.0,63.3587,63.3886,63.2692,63.2891,13097.0
2025-05-15 13:20:00,63.61,63.65,63.58,63.58,8494.0,63.2791,63.3189,63.2493,63.2493,8494.0
2025-05-15 13:25:00,63.6,63.6,63.46,63.48,15545.0,63.2692,63.2692,63.1299,63.1498,15545.0
2025-05-15 13:30:00,63.47,63.49,63.32,63.35,10579.0,63.1399,63.1598,62.9906,63.0205,10579.0
2025-05-15 13:35:00,63.35,63.43,63.33,63.39,5981.0,63.0205,63.1001,63.0006,63.0603,5981.0
2025-05-15 13:40:00,63.42,63.44,63.36,63.41,7538.0,63.0901,63.11,63.0304,63.0802,7538.0
2025-05-15 13:45:00,63.42,63.43,63.3,63.3,8455.0,63.0901,63.1001,62.9708,62.9708,8455.0
2025-05-15 13:50:00,63.3,63.36,63.29,63.3,10142.0,62.9708,63.0304,62.9608,62.9708,10142.0
2025-05-15 13:55:00,63.29,63.35,63.29,63.34,9058.0,62.9608,63.0205,62.9608,63.0105,9058.0
2025-05-15 14:00:00,63.34,63.41,63.34,63.35,5521.0,63.0105,63.0802,63.0105,63.0205,5521.0
2025-05-15 14:05:00,63.37,63.4,63.34,63.35,6484.0,63.0404,63.0702,63.0105,63.0205,6484.0
2025-05-15 14:10:00,63.35,63.41,63.33,63.38,6254.0,63.0205,63.0802,63.0006,63.0503,6254.0
2025-05-15 14:15:00,63.38,63.44,63.35,63.38,11160.0,63.0503,63.11,63.0205,63.0503,11160.0
2025-05-15 14:20:00,63.38,63.46,63.37,63.46,4451.0,63.0503,63.1299,63.0404,63.1299,4451.0
2025-05-15 14:25:00,63.43,63.5,63.43,63.47,5677.0,63.1001,63.1697,63.1001,63.1399,5677.0
2025-05-15 14:30:00,63.47,63.57,63.46,63.55,18191.0,63.1399,63.2393,63.1299,63.2195,18191.0
2025-05-15 14:35:00,63.59,63.64,63.58,63.63,9062.0,63.2592,63.309,63.2493,63.299,9062.0
2025-05-15 14:40:00,63.61,63.65,63.56,63.58,15369.0,63.2791,63.3189,63.2294,63.2493,15369.0
2025-05-15 14:45:00,63.58,63.68,63.55,63.68,9870.0,63.2493,63.3488,63.2195,63.3488,9870.0
2025-05-15 14:50:00,63.64,63.7,63.58,63.64,9551.0,63.309,63.3687,63.2493,63.309,9551.0
2025-05-15 14:55:00,63.63,63.72,63.63,63.71,12427.0,63.299,63.3886,63.299,63.3786,12427.0
2025-05-15 15:00:00,63.68,63.69,63.6,63.65,13892.0,63.3488,63.3587,63.2692,63.3189,13892.0
2025-05-15 15:05:00,63.63,63.66,63.59,63.59,10192.0,63.299,63.3289,63.2592,63.2592,10192.0
2025-05-15 15:10:00,63.57,63.65,63.52,63.56,17004.0,63.2393,63.3189,63.1896,63.2294,17004.0
2025-05-15 15:15:00,63.56,63.63,63.49,63.53,17841.0,63.2294,63.299,63.1598,63.1996,17841.0
2025-05-15 15:20:00,63.53,63.64,63.51,63.62,12021.0,63.1996,63.309,63.1797,63.2891,12021.0
2025-05-15 15:25:00,63.6,63.65,63.53,63.64,10828.0,63.2692,63.3189,63.1996,63.309,10828.0
2025-05-15 15:30:00,63.63,63.7,63.63,63.64,21506.0,63.299,63.3687,63.299,63.309,21506.0
2025-05-15 15:35:00,63.62,63.65,63.55,63.56,16268.0,63.2891,63.3189,63.2195,63.2294,16268.0
2025-05-15 15:40:00,63.56,63.56,63.49,63.55,25087.0,63.2294,63.2294,63.1598,63.2195,25087.0
2025-05-15 15:45:00,63.56,63.63,63.46,63.54,29758.0,63.2294,63.299,63.1299,63.2095,29758.0
2025-05-15 15:50:00,63.59,63.66,63.52,63.57,32576.0,63.2592,63.3289,63.1896,63.2393,32576.0
2025-05-15 15:55:00,63.55,63.71,63.51,63.69,155380.0,63.2195,63.3786,63.1797,63.3587,155380.0
2025-05-16 09:30:00,64.77,65.0,63.88,64.02,265096.0,64.4331,64.6619,63.5477,63.687,265096.0
2025-05-16 09:35:00,64.05,64.14,63.72,63.99,121034.0,63.7169,63.8064,63.3886,63.6572,121034.0
2025-05-16 09:40:00,64.0,64.28,63.96,64.14,68130.0,63.6671,63.9457,63.6273,63.8064,68130.0
2025-05-16 09:45:00,64.11,64.14,63.89,63.96,65807.0,63.7765,63.8064,63.5577,63.6273,65807.0
2025-05-16 09:50:00,63.9,64.25,63.9,64.24,46133.0,63.5676,63.9158,63.5676,63.9059,46133.0
2025-05-16 09:55:00,64.2,64.36,64.1,64.36,41717.0,63.8661,64.0252,63.7666,64.0252,41717.0
2025-05-16 10:00:00,64.31,64.32,63.99,64.0,41542.0,63.9755,63.9854,63.6572,63.6671,41542.0
2025-05-16 10:05:00,64.04,64.04,63.73,64.03,74255.0,63.7069,63.7069,63.3985,63.697,74255.0
2025-05-16 10:10:00,64.01,64.09,63.96,63.97,28695.0,63.6771,63.7566,63.6273,63.6373,28695.0
2025-05-16 10:15:00,63.96,64.03,63.83,63.9,22081.0,63.6273,63.697,63.498,63.5676,22081.0
2025-05-16 10:20:00,63.84,64.25,63.84,64.22,25557.0,63.5079,63.9158,63.5079,63.886,25557.0
2025-05-16 10:25:00,64.17,64.23,64.1,64.17,26020.0,63.8362,63.8959,63.7666,63.8362,26020.0
2025-05-16 10:30:00,64.17,64.21,64.03,64.06,20427.0,63.8362,63.876,63.697,63.7268,20427.0
2025-05-16 10:35:00,64.03,64.35,64.0,64.31,21544.0,63.697,64.0153,63.6671,63.9755,21544.0
2025-05-16 10:40:00,64.31,64.38,64.03,64.13,35727.0,63.9755,64.0451,63.697,63.7964,35727.0
2025-05-16 10:45:00,64.15,64.22,64.0,64.13,16158.0,63.8163,63.886,63.6671,63.7964,16158.0
2025-05-16 10:50:00,64.13,64.26,64.05,64.2,25064.0,63.7964,63.9258,63.7169,63.8661,25064.0
2025-05-16 10:55:00,64.2,64.3,64.17,64.21,22890.0,63.8661,63.9656,63.8362,63.876,22890.0
2025-05-16 11:00:00,64.2,64.36,64.16,64.34,26648.0,63.8661,64.0252,63.8263,64.0053,26648.0
2025-05-16 11:05:00,64.38,64.55,64.25,64.5,18602.0,64.0451,64.2143,63.9158,64.1645,18602.0
2025-05-16 11:10:00,64.51,64.74,64.46,64.64,46405.0,64.1745,64.4033,64.1247,64.3038,46405.0
2025-05-16 11:15:00,64.67,64.75,64.55,64.75,36647.0,64.3336,64.4132,64.2143,64.4132,36647.0
2025-05-16 11:20:00,64.74,64.75,64.45,64.53,33136.0,64.4033,64.4132,64.1148,64.1944,33136.0
2025-05-16 11:25:00,64.56,64.79,64.49,64.64,40293.0,64.2242,64.453,64.1546,64.3038,40293.0
2025-05-16 11:30:00,64.61,64.73,64.54,64.67,32025.0,64.2739,64.3933,64.2043,64.3336,32025.0
2025-05-16 11:35:00,64.64,64.87,64.63,64.84,31768.0,64.3038,64.5326,64.2938,64.5027,31768.0
2025-05-16 11:40:00,64.83,64.97,64.82,64.89,18493.0,64.4928,64.6321,64.4828,64.5525,18493.0
2025-05-16 11:45:00,64.89,64.94,64.75,64.8,16686.0,64.5525,64.6022,64.4132,64.463,16686.0
2025-05-16 11:50:00,64.8,65.06,64.77,65.03,34162.0,64.463,64.7216,64.4331,64.6918,34162.0
2025-05-16 11:55:00,65.01,65.03,64.86,64.89,17677.0,64.6719,64.6918,64.5226,64.5525,17677.0
2025-05-16 12:00:00,64.95,65.01,64.9,65.0,12421.0,64.6122,64.6719,64.5624,64.6619,12421.0
2025-05-16 12:05:00,65.0,65.0,64.75,64.84,34322.0,64.6619,64.6619,64.4132,64.5027,34322.0
2025-05-16 12:10:00,64.85,64.93,64.79,64.87,10124.0,64.5127,64.5923,64.453,64.5326,10124.0
2025-05-16 12:15:00,64.87,64.96,64.82,64.89,8893.0,64.5326,64.6221,64.4828,64.5525,8893.0
2025-05-16 12:20:00,64.92,65.03,64.88,65.03,12267.0,64.5823,64.6918,64.5425,64.6918,12267.0
2025-05-16 12:25:00,65.03,65.12,64.98,65.04,22160.0,64.6918,64.7813,64.642,64.7017,22160.0
2025-05-16 12:30:00,65.01,65.24,65.0,65.18,16600.0,64.6719,64.9007,64.6619,64.841,16600.0
2025-05-16 12:35:00,65.16,65.31,65.13,65.23,15757.0,64.8211,64.9703,64.7912,64.8907,15757.0
2025-05-16 12:40:00,65.25,65.31,65.18,65.18,15524.0,64.9106,64.9703,64.841,64.841,15524.0
2025-05-16 12:45:00,65.18,65.21,65.06,65.09,25397.0,64.841,64.8708,64.7216,64.7514,25397.0
2025-05-16 12:50:00,65.05,65.13,65.02,65.02,11864.0,64.7117,64.7912,64.6818,64.6818,11864.0
2025-05-16 12:55:00,65.0,65.15,64.98,65.1,12757.0,64.6619,64.8111,64.642,64.7614,12757.0
2025-05-16 13:00:00,65.09,65.17,65.01,65.15,15673.0,64.7514,64.831,64.6719,64.8111,15673.0
2025-05-16 13:05:00,65.15,65.19,65.09,65.18,18787.0,64.8111,64.8509,64.7514,64.841,18787.0
2025-05-16 13:10:00,65.17,65.31,65.15,65.25,25290.0,64.831,64.9703,64.8111,64.9106,25290.0
2025-05-16 13:15:00,65.29,65.48,65.28,65.4,25061.0,64.9504,65.1394,64.9405,65.0598,25061.0
2025-05-16 13:20:00,65.38,65.47,65.37,65.44,18806.0,65.0399,65.1295,65.03,65.0996,18806.0
2025-05-16 13:25:00,65.42,65.48,65.38,65.39,17279.0,65.0797,65.1394,65.0399,65.0499,17279.0
2025-05-16 13:30:00,65.4,65.54,65.38,65.52,13552.0,65.0598,65.1991,65.0399,65.1792,13552.0
2025-05-16 13:35:00,65.53,65.58,65.47,65.47,15521.0,65.1892,65.2389,65.1295,65.1295,15521.0
2025-05-16 13:40:00,65.47,65.58,65.39,65.56,30951.0,65.1295,65.2389,65.0499,65.219,30951.0
2025-05-16 13:45:00,65.56,65.61,65.54,65.58,13395.0,65.219,65.2687,65.1991,65.2389,13395.0
2025-05-16 13:50:00,65.61,65.66,65.49,65.64,25248.0,65.2687,65.3185,65.1494,65.2986,25248.0
2025-05-16 13:55:00,65.66,65.69,65.6,65.65,17017.0,65.3185,65.3483,65.2588,65.3085,17017.0
2025-05-16 14:00:00,65.66,65.74,65.62,65.74,19658.0,65.3185,65.3981,65.2787,65.3981,19658.0
2025-05-16 14:05:00,65.78,65.83,65.76,65.78,26952.0,65.4379,65.4876,65.418,65.4379,26952.0
2025-05-16 14:10:00,65.76,65.81,65.72,65.72,14391.0,65.418,65.4677,65.3782,65.3782,14391.0
2025-05-16 14:15:00,65.71,65.75,65.64,65.66,14781.0,65.3682,65.408,65.2986,65.3185,14781.0
2025-05-16 14:20:00,65.64,65.73,65.61,65.72,26255.0,65.2986,65.3881,65.2687,65.3782,26255.0
2025-05-16 14:25:00,65.71,65.71,65.59,65.66,10506.0,65.3682,65.3682,65.2488,65.3185,10506.0
2025-05-16 14:30:00,65.66,65.76,65.63,65.68,18691.0,65.3185,65.418,65.2886,65.3384,18691.0
2025-05-16 14:35:00,65.65,65.67,65.6,65.66,13101.0,65.3085,65.3284,65.2588,65.3185,13101.0
2025-05-16 14:40:00,65.66,65.71,65.48,65.48,23606.0,65.3185,65.3682,65.1394,65.1394,23606.0
2025-05-16 14:45:00,65.48,65.52,65.37,65.38,26919.0,65.1394,65.1792,65.03,65.0399,26919.0
2025-05-16 14:50:00,65.38,65.51,65.36,65.47,11813.0,65.0399,65.1693,65.02,65.1295,11813.0
2025-05-16 14:55:00,65.49,65.52,65.42,65.42,13926.0,65.1494,65.1792,65.0797,65.0797,13926.0
2025-05-16 15:00:00,65.45,65.51,65.4,65.45,15615.0,65.1096,65.1693,65.0598,65.1096,15615.0
2025-05-16 15:05:00,65.44,65.68,65.41,65.6,24983.0,65.0996,65.3384,65.0698,65.2588,24983.0
2025-05-16 15:10:00,65.6,65.74,65.55,65.56,21055.0,65.2588,65.3981,65.2091,65.219,21055.0
2025-05-16 15:15:00,65.56,65.62,65.48,65.6,24088.0,65.219,65.2787,65.1394,65.2588,24088.0
2025-05-16 15:20:00,65.6,65.62,65.53,65.55,30313.0,65.2588,65.2787,65.1892,65.2091,30313.0
2025-05-16 15:25:00,65.55,65.58,65.5,65.57,25018.0,65.2091,65.2389,65.1593,65.2289,25018.0
2025-05-16 15:30:00,65.57,65.6,65.54,65.59,24606.0,65.2289,65.2588,65.1991,65.2488,24606.0
2025-05-16 15:35:00,65.59,65.61,65.41,65.48,38748.0,65.2488,65.2687,65.0698,65.1394,38748.0
2025-05-16 15:40:00,65.48,65.52,65.41,65.41,37895.0,65.1394,65.1792,65.0698,65.0698,37895.0
2025-05-16 15:45:00,65.4,65.45,65.28,65.37,57380.0,65.0598,65.1096,64.9405,65.03,57380.0
2025-05-16 15:50:00,65.35,65.36,65.18,65.24,68615.0,65.0101,65.02,64.841,64.9007,68615.0
2025-05-16 15:55:00,65.21,65.31,65.14,65.17,268266.0,64.8708,64.9703,64.8012,64.831,268266.0
2025-05-19 09:30:00,64.46,65.0,64.36,64.53,119203.0,64.1247,64.6619,64.0252,64.1944,119203.0
2025-05-19 09:35:00,64.53,64.6,64.3,64.49,32049.0,64.1944,64.264,63.9656,64.1546,32049.0
2025-05-19 09:40:00,64.49,64.69,64.45,64.65,15898.0,64.1546,64.3535,64.1148,64.3137,15898.0
2025-05-19 09:45:00,64.7,64.7,64.38,64.51,26025.0,64.3635,64.3635,64.0451,64.1745,26025.0
2025-05-19 09:50:00,64.54,64.61,64.4,64.57,35207.0,64.2043,64.2739,64.065,64.2341,35207.0
2025-05-19 09:55:00,64.58,64.85,64.58,64.84,29935.0,64.2441,64.5127,64.2441,64.5027,29935.0
2025-05-19 10:00:00,64.84,65.38,64.72,65.38,47707.0,64.5027,65.0399,64.3834,65.0399,47707.0
2025-05-19 10:05:00,65.37,65.37,65.13,65.16,45798.0,65.03,65.03,64.7912,64.8211,45798.0
2025-05-19 10:10:00,65.16,65.53,65.12,65.53,62508.0,64.8211,65.1892,64.7813,65.1892,62508.0
2025-05-19 10:15:00,65.53,65.81,65.53,65.76,30371.0,65.1892,65.4677,65.1892,65.418,30371.0
2025-05-19 10:20:00,65.76,65.78,65.53,65.54,19703.0,65.418,65.4379,65.1892,65.1991,19703.0
2025-05-19 10:25:00,65.54,65.57,65.29,65.31,30333.0,65.1991,65.2289,64.9504,64.9703,30333.0
2025-05-19 10:30:00,65.34,65.34,65.16,65.27,24452.0,65.0001,65.0001,64.8211,64.9305,24452.0
2025-05-19 10:35:00,65.27,65.3,65.06,65.06,30159.0,64.9305,64.9604,64.7216,64.7216,30159.0
2025-05-19 10:40:00,65.06,65.15,65.0,65.09,23329.0,64.7216,64.8111,64.6619,64.7514,23329.0
2025-05-19 10:45:00,65.05,65.18,64.99,65.01,21254.0,64.7117,64.841,64.652,64.6719,21254.0
2025-05-19 10:50:00,65.06,65.24,65.0,65.14,10414.0,64.7216,64.9007,64.6619,64.8012,10414.0
2025-05-19 10:55:00,65.14,65.16,65.0,65.01,11065.0,64.8012,64.8211,64.6619,64.6719,11065.0
2025-05-19 11:00:00,65.0,65.1,64.89,64.91,17898.0,64.6619,64.7614,64.5525,64.5724,17898.0
2025-05-19 11:05:00,64.95,64.95,64.8,64.93,27813.0,64.6122,64.6122,64.463,64.5923,27813.0
2025-05-19 11:10:00,64.93,64.97,64.83,64.9,13614.0,64.5923,64.6321,64.4928,64.5624,13614.0
2025-05-19 11:15:00,64.94,65.0,64.81,64.95,11869.0,64.6022,64.6619,64.4729,64.6122,11869.0
2025-05-19 11:20:00,64.97,65.14,64.9,65.02,32546.0,64.6321,64.8012,64.5624,64.6818,32546.0
2025-05-19 11:25:00,65.02,65.13,64.9,64.97,14019.0,64.6818,64.7912,64.5624,64.6321,14019.0
2025-05-19 11:30:00,64.95,65.3,64.9,65.21,20100.0,64.6122,64.9604,64.5624,64.8708,20100.0
2025-05-19 11:35:00,65.22,65.25,65.03,65.15,25494.0,64.8808,64.9106,64.6918,64.8111,25494.0
2025-05-19 11:40:00,65.15,65.31,65.11,65.11,29407.0,64.8111,64.9703,64.7713,64.7713,29407.0
2025-05-19 11:45:00,65.17,65.21,65.0,65.04,9741.0,64.831,64.8708,64.6619,64.7017,9741.0
2025-05-19 11:50:00,65.01,65.05,64.92,64.97,11380.0,64.6719,64.7117,64.5823,64.6321,11380.0
2025-05-19 11:55:00,64.97,65.12,64.95,65.09,11706.0,64.6321,64.7813,64.6122,64.7514,11706.0
2025-05-19 12:00:00,65.11,65.25,65.06,65.21,12456.0,64.7713,64.9106,64.7216,64.8708,12456.0
2025-05-19 12:05:00,65.23,65.33,65.15,65.19,14392.0,64.8907,64.9902,64.8111,64.8509,14392.0
2025-05-19 12:10:00,65.17,65.26,65.15,65.19,23485.0,64.831,64.9206,64.8111,64.8509,23485.0
2025-05-19 12:15:00,65.2,65.31,65.17,65.19,16183.0,64.8609,64.9703,64.831,64.8509,16183.0
2025-05-19 12:20:00,65.2,65.24,65.13,65.16,10175.0,64.8609,64.9007,64.7912,64.8211,10175.0
2025-05-19 12:25:00,65.15,65.26,65.15,65.19,15067.0,64.8111,64.9206,64.8111,64.8509,15067.0
2025-05-19 12:30:00,65.22,65.23,65.07,65.11,18206.0,64.8808,64.8907,64.7315,64.7713,18206.0
2025-05-19 12:35:00,65.11,65.15,65.07,65.13,17692.0,64.7713,64.8111,64.7315,64.7912,17692.0
2025-05-19 12:40:00,65.1,65.15,64.96,64.96,18537.0,64.7614,64.8111,64.6221,64.6221,18537.0
2025-05-19 12:45:00,64.97,65.09,64.85,65.05,20704.0,64.6321,64.7514,64.5127,64.7117,20704.0
2025-05-19 12:50:00,65.06,65.26,65.05,65.16,30456.0,64.7216,64.9206,64.7117,64.8211,30456.0
2025-05-19 12:55:00,65.15,65.24,65.12,65.19,12046.0,64.8111,64.9007,64.7813,64.8509,12046.0
2025-05-19 13:00:00,65.2,65.33,65.13,65.28,13756.0,64.8609,64.9902,64.7912,64.9405,13756.0
2025-05-19 13:05:00,65.3,65.34,65.25,65.32,10062.0,64.9604,65.0001,64.9106,64.9802,10062.0
2025-05-19 13:10:00,65.34,65.4,65.3,65.33,13758.0,65.0001,65.0598,64.9604,64.9902,13758.0
2025-05-19 13:15:00,65.34,65.37,65.25,65.27,15482.0,65.0001,65.03,64.9106,64.9305,15482.0
2025-05-19 13:20:00,65.27,65.37,65.22,65.3,16290.0,64.9305,65.03,64.8808,64.9604,16290.0
2025-05-19 13:25:00,65.32,65.51,65.32,65.45,15089.0,64.9802,65.1693,64.9802,65.1096,15089.0
2025-05-19 13:30:00,65.45,65.55,65.44,65.49,19577.0,65.1096,65.2091,65.0996,65.1494,19577.0
2025-05-19 13:35:00,65.47,65.49,65.39,65.42,6685.0,65.1295,65.1494,65.0499,65.0797,6685.0
2025-05-19 13:40:00,65.41,65.63,65.37,65.63,21742.0,65.0698,65.2886,65.03,65.2886,21742.0
2025-05-19 13:45:00,65.63,65.63,65.53,65.53,25265.0,65.2886,65.2886,65.1892,65.1892,25265.0
2025-05-19 13:50:00,65.48,65.58,65.46,65.57,16186.0,65.1394,65.2389,65.1195,65.2289,16186.0
2025-05-19 13:55:00,65.58,65.68,65.57,65.65,11953.0,65.2389,65.3384,65.2289,65.3085,11953.0
2025-05-19 14:00:00,65.65,65.73,65.61,65.68,17178.0,65.3085,65.3881,65.2687,65.3384,17178.0
2025-05-19 14:05:00,65.68,65.68,65.64,65.66,7015.0,65.3384,65.3384,65.2986,65.3185,7015.0
2025-05-19 14:10:00,65.67,65.67,65.59,65.63,5484.0,65.3284,65.3284,65.2488,65.2886,5484.0
2025-05-19 14:15:00,65.61,65.63,65.47,65.49,10113.0,65.2687,65.2886,65.1295,65.1494,10113.0
2025-05-19 14:20:00,65.46,65.52,65.43,65.5,8007.0,65.1195,65.1792,65.0897,65.1593,8007.0
2025-05-19 14:25:00,65.52,65.58,65.49,65.49,11676.0,65.1792,65.2389,65.1494,65.1494,11676.0
2025-05-19 14:30:00,65.51,65.59,65.49,65.55,5271.0,65.1693,65.2488,65.1494,65.2091,5271.0
2025-05-19 14:35:00,65.53,65.57,65.52,65.53,5893.0,65.1892,65.2289,65.1792,65.1892,5893.0
2025-05-19 14:40:00,65.53,65.53,65.46,65.47,7211.0,65.1892,65.1892,65.1195,65.1295,7211.0
2025-05-19 14:45:00,65.47,65.5,65.44,65.49,15401.0,65.1295,65.1593,65.0996,65.1494,15401.0
2025-05-19 14:50:00,65.49,65.49,65.4,65.47,13134.0,65.1494,65.1494,65.0598,65.1295,13134.0
2025-05-19 14:55:00,65.47,65.54,65.44,65.54,11813.0,65.1295,65.1991,65.0996,65.1991,11813.0
2025-05-19 15:00:00,65.54,65.6,65.48,65.51,14668.0,65.1991,65.2588,65.1394,65.1693,14668.0
2025-05-19 15:05:00,65.5,65.5,65.41,65.43,14129.0,65.1593,65.1593,65.0698,65.0897,14129.0
2025-05-19 15:10:00,65.42,65.44,65.32,65.33,11657.0,65.0797,65.0996,64.9802,64.9902,11657.0
2025-05-19 15:15:00,65.34,65.43,65.31,65.42,24748.0,65.0001,65.0897,64.9703,65.0797,24748.0
2025-05-19 15:20:00,65.42,65.43,65.32,65.36,23591.0,65.0797,65.0897,64.9802,65.02,23591.0
2025-05-19 15:25:00,65.38,65.38,65.23,65.31,15837.0,65.0399,65.0399,64.8907,64.9703,15837.0
2025-05-19 15:30:00,65.34,65.4,65.29,65.31,23502.0,65.0001,65.0598,64.9504,64.9703,23502.0
2025-05-19 15:35:00,65.32,65.42,65.3,65.38,38116.0,64.9802,65.0797,64.9604,65.0399,38116.0
2025-05-19 15:40:00,65.39,65.44,65.3,65.33,33187.0,65.0499,65.0996,64.9604,64.9902,33187.0
2025-05-19 15:45:00,65.33,65.41,65.27,65.3,49744.0,64.9902,65.0698,64.9305,64.9604,49744.0
2025-05-19 15:50:00,65.3,65.31,65.17,65.27,76757.0,64.9604,64.9703,64.831,64.9305,76757.0
2025-05-19 15:55:00,65.27,65.39,65.19,65.36,229941.0,64.9305,65.0499,64.8509,65.02,229941.0
2025-05-20 09:30:00,65.75,65.86,65.21,65.31,96151.0,65.408,65.5174,64.8708,64.9703,96151.0
2025-05-20 09:35:00,65.31,65.45,65.16,65.31,16016.0,64.9703,65.1096,64.8211,64.9703,16016.0
2025-05-20 09:40:00,65.36,65.53,65.21,65.53,28257.0,65.02,65.1892,64.8708,65.1892,28257.0
2025-05-20 09:45:00,65.51,65.59,65.34,65.43,18695.0,65.1693,65.2488,65.0001,65.0897,18695.0
2025-05-20 09:50:00,65.43,65.9,65.43,65.87,24085.0,65.0897,65.5572,65.0897,65.5274,24085.0
2025-05-20 09:55:00,65.84,65.9,65.75,65.83,18958.0,65.4975,65.5572,65.408,65.4876,18958.0
2025-05-20 10:00:00,65.81,66.49,65.81,66.38,35174.0,65.4677,66.1442,65.4677,66.0347,35174.0
2025-05-20 10:05:00,66.42,66.74,66.35,66.7,38289.0,66.0745,66.3929,66.0049,66.3531,38289.0
2025-05-20 10:10:00,66.7,66.92,66.64,66.66,68489.0,66.3531,66.5719,66.2934,66.3133,68489.0
2025-05-20 10:15:00,66.66,66.68,66.48,66.48,52567.0,66.3133,66.3332,66.1342,66.1342,52567.0
2025-05-20 10:20:00,66.52,66.76,66.5,66.72,45287.0,66.174,66.4128,66.1541,66.373,45287.0
2025-05-20 10:25:00,66.76,66.96,66.67,66.93,105582.0,66.4128,66.6117,66.3232,66.5819,105582.0
2025-05-20 10:30:00,66.96,67.19,66.84,67.12,70868.0,66.6117,66.8405,66.4923,66.7709,70868.0
2025-05-20 10:35:00,67.14,67.2,67.03,67.2,25739.0,66.7908,66.8505,66.6814,66.8505,25739.0
2025-05-20 10:40:00,67.19,67.26,66.81,66.83,40563.0,66.8405,66.9102,66.4625,66.4824,40563.0
2025-05-20 10:45:00,66.85,66.89,66.6,66.6,36244.0,66.5023,66.5421,66.2536,66.2536,36244.0
2025-05-20 10:50:00,66.6,66.65,66.21,66.21,45588.0,66.2536,66.3033,65.8656,65.8656,45588.0
2025-05-20 10:55:00,66.26,66.27,66.02,66.06,41964.0,65.9154,65.9253,65.6766,65.7164,41964.0
2025-05-20 11:00:00,66.06,66.13,65.95,65.95,30058.0,65.7164,65.786,65.607,65.607,30058.0
2025-05-20 11:05:00,65.99,66.07,65.85,65.87,75020.0,65.6468,65.7263,65.5075,65.5274,75020.0
2025-05-20 11:10:00,65.91,65.97,65.81,65.84,30855.0,65.5672,65.6269,65.4677,65.4975,30855.0
2025-05-20 11:15:00,65.88,65.99,65.84,65.95,67478.0,65.5373,65.6468,65.4975,65.607,67478.0
2025-05-20 11:20:00,65.95,66.36,65.95,66.2,26589.0,65.607,66.0148,65.607,65.8557,26589.0
2025-05-20 11:25:00,66.15,66.27,66.09,66.23,22791.0,65.8059,65.9253,65.7462,65.8855,22791.0
2025-05-20 11:30:00,66.24,66.31,66.01,66.16,23236.0,65.8955,65.9651,65.6667,65.8159,23236.0
2025-05-20 11:35:00,66.15,66.18,66.07,66.11,17414.0,65.8059,65.8358,65.7263,65.7661,17414.0
2025-05-20 11:40:00,66.11,66.14,66.06,66.11,9930.0,65.7661,65.796,65.7164,65.7661,9930.0
2025-05-20 11:45:00,66.09,66.09,65.93,65.93,7136.0,65.7462,65.7462,65.5871,65.5871,7136.0
2025-05-20 11:50:00,65.94,65.95,65.82,65.88,7081.0,65.597,65.607,65.4776,65.5373,7081.0
2025-05-20 11:55:00,65.88,66.09,65.87,66.01,16796.0,65.5373,65.7462,65.5274,65.6667,16796.0
2025-05-20 12:00:00,66.01,66.08,65.98,65.98,7777.0,65.6667,65.7363,65.6368,65.6368,7777.0
2025-05-20 12:05:00,65.99,66.13,65.92,66.07,25254.0,65.6468,65.786,65.5771,65.7263,25254.0
2025-05-20 12:10:00,66.05,66.05,65.94,65.97,17152.0,65.7064,65.7064,65.597,65.6269,17152.0
2025-05-20 12:15:00,66.01,66.04,65.98,66.01,9847.0,65.6667,65.6965,65.6368,65.6667,9847.0
2025-05-20 12:20:00,66.01,66.08,66.01,66.06,9775.0,65.6667,65.7363,65.6667,65.7164,9775.0
2025-05-20 12:25:00,66.07,66.09,65.88,65.92,16290.0,65.7263,65.7462,65.5373,65.5771,16290.0
2025-05-20 12:30:00,65.9,65.92,65.81,65.85,7970.0,65.5572,65.5771,65.4677,65.5075,7970.0
2025-05-20 12:35:00,65.85,65.97,65.8,65.95,14966.0,65.5075,65.6269,65.4578,65.607,14966.0
2025-05-20 12:40:00,65.99,65.99,65.92,65.96,8960.0,65.6468,65.6468,65.5771,65.6169,8960.0
2025-05-20 12:45:00,65.93,65.98,65.89,65.9,12939.0,65.5871,65.6368,65.5473,65.5572,12939.0
2025-05-20 12:50:00,65.92,66.09,65.92,66.09,20495.0,65.5771,65.7462,65.5771,65.7462,20495.0
2025-05-20 12:55:00,66.09,66.12,65.98,66.04,19752.0,65.7462,65.7761,65.6368,65.6965,19752.0
2025-05-20 13:00:00,66.03,66.16,66.01,66.12,24448.0,65.6866,65.8159,65.6667,65.7761,24448.0
2025-05-20 13:05:00,66.17,66.26,66.15,66.17,9462.0,65.8258,65.9154,65.8059,65.8258,9462.0
2025-05-20 13:10:00,66.19,66.28,66.18,66.28,20390.0,65.8457,65.9353,65.8358,65.9353,20390.0
2025-05-20 13:15:00,66.24,66.29,66.18,66.19,20457.0,65.8955,65.9452,65.8358,65.8457,20457.0
2025-05-20 13:20:00,66.19,66.22,66.12,66.2,29464.0,65.8457,65.8756,65.7761,65.8557,29464.0
2025-05-20 13:25:00,66.2,66.26,66.17,66.17,13536.0,65.8557,65.9154,65.8258,65.8258,13536.0
2025-05-20 13:30:00,66.19,66.24,66.09,66.19,19263.0,65.8457,65.8955,65.7462,65.8457,19263.0
2025-05-20 13:35:00,66.18,66.34,66.13,66.14,86459.0,65.8358,65.9949,65.786,65.796,86459.0
2025-05-20 13:40:00,66.14,66.26,66.08,66.21,19928.0,65.796,65.9154,65.7363,65.8656,19928.0
2025-05-20 13:45:00,66.21,66.22,66.1,66.13,9565.0,65.8656,65.8756,65.7562,65.786,9565.0
2025-05-20 13:50:00,66.13,66.17,66.1,66.14,10011.0,65.786,65.8258,65.7562,65.796,10011.0
2025-05-20 13:55:00,66.15,66.2,66.11,66.12,16206.0,65.8059,65.8557,65.7661,65.7761,16206.0
2025-05-20 14:00:00,66.11,66.19,66.06,66.15,9568.0,65.7661,65.8457,65.7164,65.8059,9568.0
2025-05-20 14:05:00,66.17,66.18,66.07,66.07,10357.0,65.8258,65.8358,65.7263,65.7263,10357.0
2025-05-20 14:10:00,66.07,66.08,65.94,65.97,12443.0,65.7263,65.7363,65.597,65.6269,12443.0
2025-05-20 14:15:00,65.97,65.97,65.81,65.81,45988.0,65.6269,65.6269,65.4677,65.4677,45988.0
2025-05-20 14:20:00,65.84,65.92,65.64,65.67,41419.0,65.4975,65.5771,65.2986,65.3284,41419.0
2025-05-20 14:25:00,65.68,65.71,65.44,65.44,24391.0,65.3384,65.3682,65.0996,65.0996,24391.0
2025-05-20 14:30:00,65.47,65.57,65.43,65.57,21338.0,65.1295,65.2289,65.0897,65.2289,21338.0
2025-05-20 14:35:00,65.56,65.58,65.43,65.58,71988.0,65.219,65.2389,65.0897,65.2389,71988.0
2025-05-20 14:40:00,65.58,65.62,65.5,65.55,19826.0,65.2389,65.2787,65.1593,65.2091,19826.0
2025-05-20 14:45:00,65.6,65.7,65.57,65.7,23170.0,65.2588,65.3583,65.2289,65.3583,23170.0
2025-05-20 14:50:00,65.7,65.86,65.65,65.76,18120.0,65.3583,65.5174,65.3085,65.418,18120.0
2025-05-20 14:55:00,65.72,65.85,65.72,65.81,9625.0,65.3782,65.5075,65.3782,65.4677,9625.0
2025-05-20 15:00:00,65.82,65.82,65.63,65.63,19460.0,65.4776,65.4776,65.2886,65.2886,19460.0
2025-05-20 15:05:00,65.66,65.75,65.63,65.73,10602.0,65.3185,65.408,65.2886,65.3881,10602.0
2025-05-20 15:10:00,65.71,65.79,65.63,65.78,29340.0,65.3682,65.4478,65.2886,65.4379,29340.0
2025-05-20 15:15:00,65.79,65.81,65.72,65.77,14107.0,65.4478,65.4677,65.3782,65.4279,14107.0
2025-05-20 15:20:00,65.76,65.79,65.72,65.76,14356.0,65.418,65.4478,65.3782,65.418,14356.0
2025-05-20 15:25:00,65.76,65.81,65.75,65.78,9934.0,65.418,65.4677,65.408,65.4379,9934.0
2025-05-20 15:30:00,65.78,65.93,65.78,65.89,24759.0,65.4379,65.5871,65.4379,65.5473,24759.0
2025-05-20 15:35:00,65.88,65.9,65.8,65.84,14707.0,65.5373,65.5572,65.4578,65.4975,14707.0
2025-05-20 15:40:00,65.84,65.85,65.74,65.74,14963.0,65.4975,65.5075,65.3981,65.3981,14963.0
2025-05-20 15:45:00,65.73,65.84,65.7,65.7,27074.0,65.3881,65.4975,65.3583,65.3583,27074.0
2025-05-20 15:50:00,65.69,65.94,65.69,65.9,79212.0,65.3483,65.597,65.3483,65.5572,79212.0
2025-05-20 15:55:00,65.89,66.12,65.86,66.09,178866.0,65.5473,65.7761,65.5174,65.7462,178866.0
2025-05-21 09:30:00,65.2,66.57,65.2,66.28,161148.0,64.8609,66.2237,64.8609,65.9353,161148.0
2025-05-21 09:35:00,66.36,66.67,66.11,66.56,53749.0,66.0148,66.3232,65.7661,66.2138,53749.0
2025-05-21 09:40:00,66.6,66.61,66.16,66.3,52214.0,66.2536,66.2635,65.8159,65.9551,52214.0
2025-05-21 09:45:00,66.36,66.43,65.78,65.87,72312.0,66.0148,66.0845,65.4379,65.5274,72312.0
2025-05-21 09:50:00,65.88,66.01,65.73,65.95,29451.0,65.5373,65.6667,65.3881,65.607,29451.0
2025-05-21 09:55:00,65.95,65.96,65.57,65.62,31691.0,65.607,65.6169,65.2289,65.2787,31691.0
2025-05-21 10:00:00,65.6,65.84,65.32,65.84,46328.0,65.2588,65.4975,64.9802,65.4975,46328.0
2025-05-21 10:05:00,65.84,66.14,65.83,66.02,55190.0,65.4975,65.796,65.4876,65.6766,55190.0
2025-05-21 10:10:00,66.0,66.1,65.82,65.9,57404.0,65.6567,65.7562,65.4776,65.5572,57404.0
2025-05-21 10:15:00,65.86,66.02,65.77,65.8,33307.0,65.5174,65.6766,65.4279,65.4578,33307.0
2025-05-21 10:20:00,65.82,66.07,65.81,66.07,19343.0,65.4776,65.7263,65.4677,65.7263,19343.0
2025-05-21 10:25:00,66.05,66.09,65.84,65.86,27663.0,65.7064,65.7462,65.4975,65.5174,27663.0
2025-05-21 10:30:00,65.86,65.94,65.79,65.85,22130.0,65.5174,65.597,65.4478,65.5075,22130.0
2025-05-21 10:35:00,65.92,66.15,65.92,66.14,23253.0,65.5771,65.8059,65.5771,65.796,23253.0
2025-05-21 10:40:00,66.14,66.16,66.01,66.01,21133.0,65.796,65.8159,65.6667,65.6667,21133.0
2025-05-21 10:45:00,66.01,66.13,66.0,66.11,15259.0,65.6667,65.786,65.6567,65.7661,15259.0
2025-05-21 10:50:00,66.14,66.14,66.03,66.09,22272.0,65.796,65.796,65.6866,65.7462,22272.0
2025-05-21 10:55:00,66.1,66.23,66.08,66.22,14770.0,65.7562,65.8855,65.7363,65.8756,14770.0
2025-05-21 11:00:00,66.22,66.22,66.13,66.17,14001.0,65.8756,65.8756,65.786,65.8258,14001.0
2025-05-21 11:05:00,66.19,66.31,66.13,66.19,15171.0,65.8457,65.9651,65.786,65.8457,15171.0
2025-05-21 11:10:00,66.21,66.26,66.18,66.25,7534.0,65.8656,65.9154,65.8358,65.9054,7534.0
2025-05-21 11:15:00,66.27,66.29,65.55,65.67,142701.0,65.9253,65.9452,65.2091,65.3284,142701.0
2025-05-21 11:20:00,65.7,66.2,65.44,66.19,127616.0,65.3583,65.8557,65.0996,65.8457,127616.0
2025-05-21 11:25:00,66.19,66.32,66.08,66.29,53919.0,65.8457,65.975,65.7363,65.9452,53919.0
2025-05-21 11:30:00,66.26,66.52,66.19,66.33,47545.0,65.9154,66.174,65.8457,65.985,47545.0
2025-05-21 11:35:00,66.34,66.38,66.24,66.33,19081.0,65.9949,66.0347,65.8955,65.985,19081.0
2025-05-21 11:40:00,66.33,66.37,66.01,66.05,33384.0,65.985,66.0248,65.6667,65.7064,33384.0
2025-05-21 11:45:00,66.02,66.18,65.99,66.15,31643.0,65.6766,65.8358,65.6468,65.8059,31643.0
2025-05-21 11:50:00,66.16,66.27,66.1,66.27,23507.0,65.8159,65.9253,65.7562,65.9253,23507.0
2025-05-21 11:55:00,66.25,66.35,66.24,66.27,26814.0,65.9054,66.0049,65.8955,65.9253,26814.0
2025-05-21 12:00:00,66.26,66.32,66.24,66.26,20990.0,65.9154,65.975,65.8955,65.9154,20990.0
2025-05-21 12:05:00,66.28,66.31,66.23,66.26,34285.0,65.9353,65.9651,65.8855,65.9154,34285.0
2025-05-21 12:10:00,66.24,66.26,66.18,66.21,18401.0,65.8955,65.9154,65.8358,65.8656,18401.0
2025-05-21 12:15:00,66.2,66.21,66.11,66.18,40194.0,65.8557,65.8656,65.7661,65.8358,40194.0
2025-05-21 12:20:00,66.18,66.18,65.97,66.05,29881.0,65.8358,65.8358,65.6269,65.7064,29881.0
2025-05-21 12:25:00,66.07,66.17,66.07,66.17,22486.0,65.7263,65.8258,65.7263,65.8258,22486.0
2025-05-21 12:30:00,66.17,66.2,66.12,66.14,9825.0,65.8258,65.8557,65.7761,65.796,9825.0
2025-05-21 12:35:00,66.14,66.15,66.02,66.11,16377.0,65.796,65.8059,65.6766,65.7661,16377.0
2025-05-21 12:40:00,66.11,66.11,66.04,66.04,14657.0,65.7661,65.7661,65.6965,65.6965,14657.0
2025-05-21 12:45:00,66.04,66.1,65.96,66.06,39412.0,65.6965,65.7562,65.6169,65.7164,39412.0
2025-05-21 12:50:00,66.06,66.14,66.06,66.12,20918.0,65.7164,65.796,65.7164,65.7761,20918.0
2025-05-21 12:55:00,66.12,66.12,66.01,66.04,25216.0,65.7761,65.7761,65.6667,65.6965,25216.0
2025-05-21 13:00:00,66.06,66.09,65.98,66.06,26029.0,65.7164,65.7462,65.6368,65.7164,26029.0
2025-05-21 13:05:00,66.04,66.08,66.01,66.05,15338.0,65.6965,65.7363,65.6667,65.7064,15338.0
2025-05-21 13:10:00,66.04,66.04,65.86,65.86,41068.0,65.6965,65.6965,65.5174,65.5174,41068.0
2025-05-21 13:15:00,65.85,65.89,65.5,65.6,30154.0,65.5075,65.5473,65.1593,65.2588,30154.0
2025-05-21 13:20:00,65.55,65.56,65.05,65.12,62116.0,65.2091,65.219,64.7117,64.7813,62116.0
2025-05-21 13:25:00,65.14,65.21,64.92,64.95,36148.0,64.8012,64.8708,64.5823,64.6122,36148.0
2025-05-21 13:30:00,64.94,65.31,64.82,65.19,36123.0,64.6022,64.9703,64.4828,64.8509,36123.0
2025-05-21 13:35:00,65.22,65.25,65.06,65.23,20476.0,64.8808,64.9106,64.7216,64.8907,20476.0
2025-05-21 13:40:00,65.21,65.25,64.79,64.82,30159.0,64.8708,64.9106,64.453,64.4828,30159.0
2025-05-21 13:45:00,64.81,64.83,64.56,64.67,36172.0,64.4729,64.4928,64.2242,64.3336,36172.0
2025-05-21 13:50:00,64.65,64.8,64.45,64.47,56583.0,64.3137,64.463,64.1148,64.1347,56583.0
2025-05-21 13:55:00,64.48,64.48,64.19,64.32,34296.0,64.1446,64.1446,63.8561,63.9854,34296.0
2025-05-21 14:00:00,64.33,64.36,64.06,64.18,23465.0,63.9954,64.0252,63.7268,63.8462,23465.0
2025-05-21 14:05:00,64.18,64.45,64.17,64.41,20649.0,63.8462,64.1148,63.8362,64.075,20649.0
2025-05-21 14:10:00,64.39,64.41,64.11,64.18,25819.0,64.0551,64.075,63.7765,63.8462,25819.0
2025-05-21 14:15:00,64.15,64.29,64.15,64.2,17096.0,63.8163,63.9556,63.8163,63.8661,17096.0
2025-05-21 14:20:00,64.18,64.18,63.94,64.14,27454.0,63.8462,63.8462,63.6074,63.8064,27454.0
2025-05-21 14:25:00,64.14,64.24,64.1,64.19,32132.0,63.8064,63.9059,63.7666,63.8561,32132.0
2025-05-21 14:30:00,64.18,64.21,64.1,64.18,16232.0,63.8462,63.876,63.7666,63.8462,16232.0
2025-05-21 14:35:00,64.17,64.25,64.03,64.13,24632.0,63.8362,63.9158,63.697,63.7964,24632.0
2025-05-21 14:40:00,64.13,64.25,64.13,64.23,29482.0,63.7964,63.9158,63.7964,63.8959,29482.0
2025-05-21 14:45:00,64.25,64.26,63.99,64.01,24920.0,63.9158,63.9258,63.6572,63.6771,24920.0
2025-05-21 14:50:00,64.01,64.03,63.87,64.01,24266.0,63.6771,63.697,63.5378,63.6771,24266.0
2025-05-21 14:55:00,64.01,64.01,63.87,63.88,24943.0,63.6771,63.6771,63.5378,63.5477,24943.0
2025-05-21 15:00:00,63.87,63.97,63.79,63.95,22284.0,63.5378,63.6373,63.4582,63.6174,22284.0
2025-05-21 15:05:00,63.95,64.0,63.67,63.73,28808.0,63.6174,63.6671,63.3388,63.3985,28808.0
2025-05-21 15:10:00,63.72,63.8,63.63,63.79,22474.0,63.3886,63.4682,63.299,63.4582,22474.0
2025-05-21 15:15:00,63.78,63.87,63.69,63.74,38269.0,63.4483,63.5378,63.3587,63.4085,38269.0
2025-05-21 15:20:00,63.74,63.75,63.56,63.58,42090.0,63.4085,63.4184,63.2294,63.2493,42090.0
2025-05-21 15:25:00,63.57,63.58,63.45,63.53,49586.0,63.2393,63.2493,63.12,63.1996,49586.0
2025-05-21 15:30:00,63.55,63.63,63.5,63.58,30562.0,63.2195,63.299,63.1697,63.2493,30562.0
2025-05-21 15:35:00,63.59,63.66,63.55,63.63,41378.0,63.2592,63.3289,63.2195,63.299,41378.0
2025-05-21 15:40:00,63.63,63.71,63.59,63.63,55860.0,63.299,63.3786,63.2592,63.299,55860.0
2025-05-21 15:45:00,63.6,63.65,63.49,63.57,54196.0,63.2692,63.3189,63.1598,63.2393,54196.0
2025-05-21 15:50:00,63.59,63.63,63.46,63.49,95203.0,63.2592,63.299,63.1299,63.1598,95203.0
2025-05-21 15:55:00,63.5,63.71,63.46,63.64,316349.0,63.1697,63.3786,63.1299,63.309,316349.0
2025-05-22 09:30:00,63.3,64.03,63.3,63.69,66237.0,62.9708,63.697,62.9708,63.3587,66237.0
2025-05-22 09:35:00,63.71,64.06,63.62,63.99,47753.0,63.3786,63.7268,63.2891,63.6572,47753.0
2025-05-22 09:40:00,63.96,64.24,63.91,63.94,29590.0,63.6273,63.9059,63.5776,63.6074,29590.0
2025-05-22 09:45:00,63.98,63.99,63.54,63.6,40621.0,63.6472,63.6572,63.2095,63.2692,40621.0
2025-05-22 09:50:00,63.56,63.81,63.34,63.73,12396.0,63.2294,63.4781,63.0105,63.3985,12396.0
2025-05-22 09:55:00,63.73,63.73,63.54,63.67,21117.0,63.3985,63.3985,63.2095,63.3388,21117.0
2025-05-22 10:00:00,63.71,63.72,63.19,63.41,21337.0,63.3786,63.3886,62.8613,63.0802,21337.0
2025-05-22 10:05:00,63.39,63.78,63.36,63.76,24483.0,63.0603,63.4483,63.0304,63.4284,24483.0
2025-05-22 10:10:00,63.72,63.74,63.53,63.54,13544.0,63.3886,63.4085,63.1996,63.2095,13544.0
2025-05-22 10:15:00,63.54,63.7,63.54,63.68,23030.0,63.2095,63.3687,63.2095,63.3488,23030.0
2025-05-22 10:20:00,63.68,63.72,63.54,63.56,63344.0,63.3488,63.3886,63.2095,63.2294,63344.0
2025-05-22 10:25:00,63.57,63.77,63.55,63.69,11929.0,63.2393,63.4383,63.2195,63.3587,11929.0
2025-05-22 10:30:00,63.65,63.71,63.55,63.56,18309.0,63.3189,63.3786,63.2195,63.2294,18309.0
2025-05-22 10:35:00,63.59,63.66,63.55,63.61,11884.0,63.2592,63.3289,63.2195,63.2791,11884.0
2025-05-22 10:40:00,63.59,63.61,63.43,63.43,26227.0,63.2592,63.2791,63.1001,63.1001,26227.0
2025-05-22 10:45:00,63.43,63.64,63.4,63.62,17412.0,63.1001,63.309,63.0702,63.2891,17412.0
2025-05-22 10:50:00,63.63,63.69,63.61,63.62,9156.0,63.299,63.3587,63.2791,63.2891,9156.0
2025-05-22 10:55:00,63.61,63.76,63.61,63.71,32195.0,63.2791,63.4284,63.2791,63.3786,32195.0
2025-05-22 11:00:00,63.76,63.82,63.71,63.74,6269.0,63.4284,63.488,63.3786,63.4085,6269.0
2025-05-22 11:05:00,63.74,63.87,63.68,63.87,10016.0,63.4085,63.5378,63.3488,63.5378,10016.0
2025-05-22 11:10:00,63.86,63.9,63.79,63.82,17897.0,63.5278,63.5676,63.4582,63.488,17897.0
2025-05-22 11:15:00,63.82,63.82,63.66,63.69,9340.0,63.488,63.488,63.3289,63.3587,9340.0
2025-05-22 11:20:00,63.71,63.81,63.69,63.76,14587.0,63.3786,63.4781,63.3587,63.4284,14587.0
2025-05-22 11:25:00,63.73,63.78,63.6,63.6,24293.0,63.3985,63.4483,63.2692,63.2692,24293.0
2025-05-22 11:30:00,63.59,63.8,63.58,63.77,26009.0,63.2592,63.4682,63.2493,63.4383,26009.0
2025-05-22 11:35:00,63.77,63.88,63.73,63.81,16905.0,63.4383,63.5477,63.3985,63.4781,16905.0
2025-05-22 11:40:00,63.79,63.83,63.74,63.77,8015.0,63.4582,63.498,63.4085,63.4383,8015.0
2025-05-22 11:45:00,63.77,63.93,63.74,63.87,13905.0,63.4383,63.5975,63.4085,63.5378,13905.0
2025-05-22 11:50:00,63.86,63.98,63.85,63.97,12596.0,63.5278,63.6472,63.5179,63.6373,12596.0
2025-05-22 11:55:00,63.99,64.03,63.96,64.02,8492.0,63.6572,63.697,63.6273,63.687,8492.0
2025-05-22 12:00:00,64.04,64.14,64.01,64.14,14511.0,63.7069,63.8064,63.6771,63.8064,14511.0
2025-05-22 12:05:00,64.15,64.17,64.05,64.11,16626.0,63.8163,63.8362,63.7169,63.7765,16626.0
2025-05-22 12:10:00,64.12,64.28,64.11,64.26,13434.0,63.7865,63.9457,63.7765,63.9258,13434.0
2025-05-22 12:15:00,64.24,64.24,64.13,64.16,12665.0,63.9059,63.9059,63.7964,63.8263,12665.0
2025-05-22 12:20:00,64.16,64.2,64.1,64.14,7667.0,63.8263,63.8661,63.7666,63.8064,7667.0
2025-05-22 12:25:00,64.14,64.19,64.13,64.17,6983.0,63.8064,63.8561,63.7964,63.8362,6983.0
2025-05-22 12:30:00,64.2,64.2,64.0,64.07,5984.0,63.8661,63.8661,63.6671,63.7367,5984.0
2025-05-22 12:35:00,64.06,64.15,64.06,64.14,8133.0,63.7268,63.8163,63.7268,63.8064,8133.0
2025-05-22 12:40:00,64.12,64.15,64.08,64.1,9746.0,63.7865,63.8163,63.7467,63.7666,9746.0
2025-05-22 12:45:00,64.13,64.23,64.13,64.18,12790.0,63.7964,63.8959,63.7964,63.8462,12790.0
2025-05-22 12:50:00,64.22,64.22,64.12,64.17,7688.0,63.886,63.886,63.7865,63.8362,7688.0
2025-05-22 12:55:00,64.19,64.2,64.01,64.03,7567.0,63.8561,63.8661,63.6771,63.697,7567.0
2025-05-22 13:00:00,64.06,64.1,64.0,64.08,7135.0,63.7268,63.7666,63.6671,63.7467,7135.0
2025-05-22 13:05:00,64.05,64.06,64.01,64.06,5953.0,63.7169,63.7268,63.6771,63.7268,5953.0
2025-05-22 13:10:00,64.02,64.12,64.02,64.09,5129.0,63.687,63.7865,63.687,63.7566,5129.0
2025-05-22 13:15:00,64.1,64.26,64.05,64.25,9493.0,63.7666,63.9258,63.7169,63.9158,9493.0
2025-05-22 13:20:00,64.27,64.41,64.26,64.39,10439.0,63.9357,64.075,63.9258,64.0551,10439.0
2025-05-22 13:25:00,64.39,64.41,64.32,64.34,9523.0,64.0551,64.075,63.9854,64.0053,9523.0
2025-05-22 13:30:00,64.36,64.5,64.32,64.47,8699.0,64.0252,64.1645,63.9854,64.1347,8699.0
2025-05-22 13:35:00,64.49,64.51,64.43,64.45,11285.0,64.1546,64.1745,64.0949,64.1148,11285.0
2025-05-22 13:40:00,64.48,64.52,64.46,64.48,5681.0,64.1446,64.1844,64.1247,64.1446,5681.0
2025-05-22 13:45:00,64.5,64.51,64.4,64.44,11938.0,64.1645,64.1745,64.065,64.1048,11938.0
2025-05-22 13:50:00,64.44,64.48,64.41,64.44,9003.0,64.1048,64.1446,64.075,64.1048,9003.0
2025-05-22 13:55:00,64.45,64.53,64.45,64.47,10553.0,64.1148,64.1944,64.1148,64.1347,10553.0
2025-05-22 14:00:00,64.5,64.53,64.47,64.52,6059.0,64.1645,64.1944,64.1347,64.1844,6059.0
2025-05-22 14:05:00,64.51,64.65,64.48,64.59,14858.0,64.1745,64.3137,64.1446,64.254,14858.0
2025-05-22 14:10:00,64.6,64.72,64.58,64.72,10433.0,64.264,64.3834,64.2441,64.3834,10433.0
2025-05-22 14:15:00,64.7,64.71,64.61,64.69,13067.0,64.3635,64.3734,64.2739,64.3535,13067.0
2025-05-22 14:20:00,64.69,64.77,64.65,64.76,9164.0,64.3535,64.4331,64.3137,64.4232,9164.0
2025-05-22 14:25:00,64.77,64.77,64.67,64.69,7411.0,64.4331,64.4331,64.3336,64.3535,7411.0
2025-05-22 14:30:00,64.66,64.75,64.64,64.74,13902.0,64.3237,64.4132,64.3038,64.4033,13902.0
2025-05-22 14:35:00,64.75,64.77,64.65,64.72,8997.0,64.4132,64.4331,64.3137,64.3834,8997.0
2025-05-22 14:40:00,64.67,64.69,64.65,64.67,5612.0,64.3336,64.3535,64.3137,64.3336,5612.0
2025-05-22 14:45:00,64.67,64.77,64.67,64.73,12204.0,64.3336,64.4331,64.3336,64.3933,12204.0
2025-05-22 14:50:00,64.75,64.82,64.75,64.78,9206.0,64.4132,64.4828,64.4132,64.4431,9206.0
2025-05-22 14:55:00,64.8,64.86,64.79,64.8,8854.0,64.463,64.5226,64.453,64.463,8854.0
2025-05-22 15:00:00,64.8,64.87,64.78,64.84,15688.0,64.463,64.5326,64.4431,64.5027,15688.0
2025-05-22 15:05:00,64.86,64.99,64.85,64.97,41333.0,64.5226,64.652,64.5127,64.6321,41333.0
2025-05-22 15:10:00,64.98,65.0,64.94,65.0,38310.0,64.642,64.6619,64.6022,64.6619,38310.0
2025-05-22 15:15:00,65.01,65.12,64.99,65.11,22489.0,64.6719,64.7813,64.652,64.7713,22489.0
2025-05-22 15:20:00,65.12,65.14,65.04,65.12,38017.0,64.7813,64.8012,64.7017,64.7813,38017.0
2025-05-22 15:25:00,65.11,65.18,65.08,65.13,27001.0,64.7713,64.841,64.7415,64.7912,27001.0
2025-05-22 15:30:00,65.14,65.19,64.84,64.84,92459.0,64.8012,64.8509,64.5027,64.5027,92459.0
2025-05-22 15:35:00,64.84,64.87,64.71,64.73,27120.0,64.5027,64.5326,64.3734,64.3933,27120.0
2025-05-22 15:40:00,64.73,64.77,64.58,64.58,23192.0,64.3933,64.4331,64.2441,64.2441,23192.0
2025-05-22 15:45:00,64.57,64.66,64.51,64.58,29445.0,64.2341,64.3237,64.1745,64.2441,29445.0
2025-05-22 15:50:00,64.53,64.63,64.46,64.48,41285.0,64.1944,64.2938,64.1247,64.1446,41285.0
2025-05-22 15:55:00,64.48,64.49,64.31,64.44,204556.0,64.1446,64.1546,63.9755,64.1048,204556.0
2025-05-23 09:30:00,63.11,63.93,63.11,63.57,100542.0,62.7817,63.5975,62.7817,63.2393,100542.0
2025-05-23 09:35:00,63.57,63.57,63.31,63.36,30786.0,63.2393,63.2393,62.9807,63.0304,30786.0
2025-05-23 09:40:00,63.33,63.39,63.16,63.31,11849.0,63.0006,63.0603,62.8315,62.9807,11849.0
2025-05-23 09:45:00,63.33,63.35,63.18,63.28,18828.0,63.0006,63.0205,62.8514,62.9509,18828.0
2025-05-23 09:50:00,63.27,63.45,63.18,63.27,17987.0,62.9409,63.12,62.8514,62.9409,17987.0
2025-05-23 09:55:00,63.25,63.38,63.24,63.32,7091.0,62.921,63.0503,62.9111,62.9906,7091.0
2025-05-23 10:00:00,63.33,63.45,63.13,63.39,19296.0,63.0006,63.12,62.8016,63.0603,19296.0
2025-05-23 10:05:00,63.41,63.48,63.28,63.3,17040.0,63.0802,63.1498,62.9509,62.9708,17040.0
2025-05-23 10:10:00,63.33,63.47,63.19,63.44,28854.0,63.0006,63.1399,62.8613,63.11,28854.0
2025-05-23 10:15:00,63.44,63.44,63.06,63.08,56289.0,63.11,63.11,62.732,62.7519,56289.0
2025-05-23 10:20:00,63.07,63.09,62.86,62.96,39380.0,62.7419,62.7618,62.533,62.6325,39380.0
2025-05-23 10:25:00,62.97,63.0,62.78,62.84,24385.0,62.6425,62.6723,62.4535,62.5131,24385.0
2025-05-23 10:30:00,62.82,63.09,62.81,63.09,10319.0,62.4933,62.7618,62.4833,62.7618,10319.0
2025-05-23 10:35:00,63.09,63.14,63.01,63.08,10614.0,62.7618,62.8116,62.6823,62.7519,10614.0
2025-05-23 10:40:00,63.05,63.15,63.04,63.15,5615.0,62.7221,62.8215,62.7121,62.8215,5615.0
2025-05-23 10:45:00,63.15,63.3,63.14,63.19,13928.0,62.8215,62.9708,62.8116,62.8613,13928.0
2025-05-23 10:50:00,63.19,63.19,62.86,62.88,14638.0,62.8613,62.8613,62.533,62.5529,14638.0
2025-05-23 10:55:00,62.9,62.93,62.78,62.8,11739.0,62.5728,62.6027,62.4535,62.4734,11739.0
2025-05-23 11:00:00,62.82,63.06,62.8,63.0,15278.0,62.4933,62.732,62.4734,62.6723,15278.0
2025-05-23 11:05:00,62.96,62.97,62.89,62.97,2526.0,62.6325,62.6425,62.5629,62.6425,2526.0
2025-05-23 11:10:00,63.01,63.01,62.86,62.9,7110.0,62.6823,62.6823,62.533,62.5728,7110.0
2025-05-23 11:15:00,62.9,62.97,62.85,62.91,16692.0,62.5728,62.6425,62.5231,62.5828,16692.0
2025-05-23 11:20:00,62.91,63.01,62.87,62.99,7835.0,62.5828,62.6823,62.543,62.6624,7835.0
2025-05-23 11:25:00,62.98,63.05,62.95,63.01,14493.0,62.6524,62.7221,62.6226,62.6823,14493.0
2025-05-23 11:30:00,63.0,63.01,62.88,62.95,13044.0,62.6723,62.6823,62.5529,62.6226,13044.0
2025-05-23 11:35:00,62.94,63.01,62.85,62.9,9908.0,62.6126,62.6823,62.5231,62.5728,9908.0
2025-05-23 11:40:00,62.87,62.99,62.86,62.95,11684.0,62.543,62.6624,62.533,62.6226,11684.0
2025-05-23 11:45:00,62.95,63.01,62.9,62.97,6739.0,62.6226,62.6823,62.5728,62.6425,6739.0
2025-05-23 11:50:00,62.99,63.0,62.82,62.88,16969.0,62.6624,62.6723,62.4933,62.5529,16969.0
2025-05-23 11:55:00,62.88,62.94,62.81,62.81,7787.0,62.5529,62.6126,62.4833,62.4833,7787.0
2025-05-23 12:00:00,62.83,62.92,62.78,62.79,10864.0,62.5032,62.5927,62.4535,62.4634,10864.0
2025-05-23 12:05:00,62.8,62.82,62.65,62.71,17446.0,62.4734,62.4933,62.3241,62.3838,17446.0
2025-05-23 12:10:00,62.72,62.75,62.62,62.68,14107.0,62.3938,62.4236,62.2943,62.354,14107.0
2025-05-23 12:15:00,62.67,62.71,62.63,62.65,8997.0,62.344,62.3838,62.3042,62.3241,8997.0
2025-05-23 12:20:00,62.65,62.77,62.65,62.75,5667.0,62.3241,62.4435,62.3241,62.4236,5667.0
2025-05-23 12:25:00,62.75,62.75,62.59,62.6,9734.0,62.4236,62.4236,62.2644,62.2744,9734.0
2025-05-23 12:30:00,62.57,62.74,62.57,62.69,21689.0,62.2446,62.4137,62.2446,62.3639,21689.0
2025-05-23 12:35:00,62.71,62.93,62.71,62.93,9744.0,62.3838,62.6027,62.3838,62.6027,9744.0
2025-05-23 12:40:00,62.92,63.07,62.88,62.95,33871.0,62.5927,62.7419,62.5529,62.6226,33871.0
2025-05-23 12:45:00,62.95,62.97,62.86,62.95,6035.0,62.6226,62.6425,62.533,62.6226,6035.0
2025-05-23 12:50:00,62.91,63.0,62.87,63.0,18983.0,62.5828,62.6723,62.543,62.6723,18983.0
2025-05-23 12:55:00,63.02,63.1,62.99,63.02,9831.0,62.6922,62.7718,62.6624,62.6922,9831.0
2025-05-23 13:00:00,63.02,63.04,62.96,63.02,16027.0,62.6922,62.7121,62.6325,62.6922,16027.0
2025-05-23 13:05:00,63.02,63.13,63.0,63.13,24795.0,62.6922,62.8016,62.6723,62.8016,24795.0
2025-05-23 13:10:00,63.11,63.3,63.11,63.24,19794.0,62.7817,62.9708,62.7817,62.9111,19794.0
2025-05-23 13:15:00,63.22,63.31,63.18,63.27,19438.0,62.8912,62.9807,62.8514,62.9409,19438.0
2025-05-23 13:20:00,63.27,63.29,63.22,63.24,6692.0,62.9409,62.9608,62.8912,62.9111,6692.0
2025-05-23 13:25:00,63.24,63.32,63.2,63.3,36359.0,62.9111,62.9906,62.8713,62.9708,36359.0
2025-05-23 13:30:00,63.32,63.33,63.24,63.27,8573.0,62.9906,63.0006,62.9111,62.9409,8573.0
2025-05-23 13:35:00,63.27,63.38,63.25,63.33,25750.0,62.9409,63.0503,62.921,63.0006,25750.0
2025-05-23 13:40:00,63.33,63.39,63.31,63.38,21308.0,63.0006,63.0603,62.9807,63.0503,21308.0
2025-05-23 13:45:00,63.38,63.41,63.36,63.39,8195.0,63.0503,63.0802,63.0304,63.0603,8195.0
2025-05-23 13:50:00,63.4,63.49,63.39,63.41,10595.0,63.0702,63.1598,63.0603,63.0802,10595.0
2025-05-23 13:55:00,63.41,63.41,63.35,63.38,8550.0,63.0802,63.0802,63.0205,63.0503,8550.0
2025-05-23 14:00:00,63.38,63.47,63.37,63.45,5792.0,63.0503,63.1399,63.0404,63.12,5792.0
2025-05-23 14:05:00,63.46,63.52,63.46,63.5,13953.0,63.1299,63.1896,63.1299,63.1697,13953.0
2025-05-23 14:10:00,63.5,63.63,63.46,63.63,14340.0,63.1697,63.299,63.1299,63.299,14340.0
2025-05-23 14:15:00,63.61,63.67,63.58,63.61,11756.0,63.2791,63.3388,63.2493,63.2791,11756.0
2025-05-23 14:20:00,63.61,63.61,63.36,63.5,18790.0,63.2791,63.2791,63.0304,63.1697,18790.0
2025-05-23 14:25:00,63.49,63.58,63.46,63.49,5203.0,63.1598,63.2493,63.1299,63.1598,5203.0
2025-05-23 14:30:00,63.52,63.63,63.52,63.61,7358.0,63.1896,63.299,63.1896,63.2791,7358.0
2025-05-23 14:35:00,63.59,63.65,63.54,63.54,17863.0,63.2592,63.3189,63.2095,63.2095,17863.0
2025-05-23 14:40:00,63.54,63.61,63.52,63.58,6017.0,63.2095,63.2791,63.1896,63.2493,6017.0
2025-05-23 14:45:00,63.58,63.64,63.5,63.64,9048.0,63.2493,63.309,63.1697,63.309,9048.0
2025-05-23 14:50:00,63.65,63.76,63.65,63.76,8406.0,63.3189,63.4284,63.3189,63.4284,8406.0
2025-05-23 14:55:00,63.76,63.8,63.7,63.71,10047.0,63.4284,63.4682,63.3687,63.3786,10047.0
2025-05-23 15:00:00,63.7,63.72,63.64,63.64,15151.0,63.3687,63.3886,63.309,63.309,15151.0
2025-05-23 15:05:00,63.67,63.71,63.64,63.66,5017.0,63.3388,63.3786,63.309,63.3289,5017.0
2025-05-23 15:10:00,63.64,63.7,63.62,63.7,8812.0,63.309,63.3687,63.2891,63.3687,8812.0
2025-05-23 15:15:00,63.69,63.7,63.56,63.57,12571.0,63.3587,63.3687,63.2294,63.2393,12571.0
2025-05-23 15:20:00,63.56,63.59,63.5,63.53,10560.0,63.2294,63.2592,63.1697,63.1996,10560.0
2025-05-23 15:25:00,63.53,63.53,63.45,63.45,10347.0,63.1996,63.1996,63.12,63.12,10347.0
2025-05-23 15:30:00,63.48,63.57,63.47,63.53,13597.0,63.1498,63.2393,63.1399,63.1996,13597.0
2025-05-23 15:35:00,63.51,63.6,63.49,63.6,12524.0,63.1797,63.2692,63.1598,63.2692,12524.0
2025-05-23 15:40:00,63.58,63.63,63.54,63.56,16487.0,63.2493,63.299,63.2095,63.2294,16487.0
2025-05-23 15:45:00,63.57,63.58,63.49,63.51,19476.0,63.2393,63.2493,63.1598,63.1797,19476.0
2025-05-23 15:50:00,63.52,63.57,63.41,63.43,32144.0,63.1896,63.2393,63.0802,63.1001,32144.0
2025-05-23 15:55:00,63.41,63.81,63.38,63.67,202251.0,63.0802,63.4781,63.0503,63.3388,202251.0
2025-05-27 09:30:00,65.13,65.15,64.65,64.76,112103.0,64.7912,64.8111,64.3137,64.4232,112103.0
2025-05-27 09:35:00,64.77,65.02,64.53,64.96,31940.0,64.4331,64.6818,64.1944,64.6221,31940.0
2025-05-27 09:40:00,64.92,65.3,64.91,65.25,24165.0,64.5823,64.9604,64.5724,64.9106,24165.0
2025-05-27 09:45:00,65.3,65.44,65.13,65.19,31000.0,64.9604,65.0996,64.7912,64.8509,31000.0
2025-05-27 09:50:00,65.19,65.22,64.85,64.86,44643.0,64.8509,64.8808,64.5127,64.5226,44643.0
2025-05-27 09:55:00,64.86,64.96,64.58,64.59,39501.0,64.5226,64.6221,64.2441,64.254,39501.0
2025-05-27 10:00:00,64.61,65.03,64.6,64.98,25776.0,64.2739,64.6918,64.264,64.642,25776.0
2025-05-27 10:05:00,65.06,65.29,65.0,65.17,19716.0,64.7216,64.9504,64.6619,64.831,19716.0
2025-05-27 10:10:00,65.17,65.18,65.03,65.08,27911.0,64.831,64.841,64.6918,64.7415,27911.0
2025-05-27 10:15:00,65.1,65.44,65.05,65.4,13278.0,64.7614,65.0996,64.7117,65.0598,13278.0
2025-05-27 10:20:00,65.44,65.74,65.41,65.71,48650.0,65.0996,65.3981,65.0698,65.3682,48650.0
2025-05-27 10:25:00,65.69,65.85,65.55,65.56,29076.0,65.3483,65.5075,65.2091,65.219,29076.0
2025-05-27 10:30:00,65.58,65.63,65.51,65.62,22194.0,65.2389,65.2886,65.1693,65.2787,22194.0
2025-05-27 10:35:00,65.63,65.76,65.61,65.64,23365.0,65.2886,65.418,65.2687,65.2986,23365.0
2025-05-27 10:40:00,65.62,65.74,65.55,65.71,15340.0,65.2787,65.3981,65.2091,65.3682,15340.0
2025-05-27 10:45:00,65.7,65.95,65.67,65.92,33033.0,65.3583,65.607,65.3284,65.5771,33033.0
2025-05-27 10:50:00,65.87,66.07,65.83,66.02,29098.0,65.5274,65.7263,65.4876,65.6766,29098.0
2025-05-27 10:55:00,66.02,66.04,65.88,65.93,45021.0,65.6766,65.6965,65.5373,65.5871,45021.0
2025-05-27 11:00:00,65.94,65.99,65.87,65.93,30025.0,65.597,65.6468,65.5274,65.5871,30025.0
2025-05-27 11:05:00,65.92,66.17,65.92,66.15,37364.0,65.5771,65.8258,65.5771,65.8059,37364.0
2025-05-27 11:10:00,66.15,66.51,66.13,66.51,46807.0,65.8059,66.1641,65.786,66.1641,46807.0
2025-05-27 11:15:00,66.51,66.69,66.48,66.6,28321.0,66.1641,66.3431,66.1342,66.2536,28321.0
2025-05-27 11:20:00,66.56,66.67,66.52,66.56,25884.0,66.2138,66.3232,66.174,66.2138,25884.0
2025-05-27 11:25:00,66.56,66.77,66.53,66.77,44915.0,66.2138,66.4227,66.184,66.4227,44915.0
2025-05-27 11:30:00,66.77,66.77,66.55,66.67,61399.0,66.4227,66.4227,66.2038,66.3232,61399.0
2025-05-27 11:35:00,66.61,66.65,66.51,66.56,25801.0,66.2635,66.3033,66.1641,66.2138,25801.0
2025-05-27 11:40:00,66.58,66.88,66.55,66.82,22943.0,66.2337,66.5321,66.2038,66.4724,22943.0
2025-05-27 11:45:00,66.82,66.82,66.68,66.71,19221.0,66.4724,66.4724,66.3332,66.363,19221.0
2025-05-27 11:50:00,66.69,66.78,66.66,66.78,16062.0,66.3431,66.4327,66.3133,66.4327,16062.0
2025-05-27 11:55:00,66.78,66.81,66.63,66.7,23234.0,66.4327,66.4625,66.2834,66.3531,23234.0
2025-05-27 12:00:00,66.68,66.71,66.49,66.59,30520.0,66.3332,66.363,66.1442,66.2436,30520.0
2025-05-27 12:05:00,66.63,66.67,66.55,66.58,20950.0,66.2834,66.3232,66.2038,66.2337,20950.0
2025-05-27 12:10:00,66.57,66.67,66.54,66.62,21179.0,66.2237,66.3232,66.1939,66.2735,21179.0
2025-05-27 12:15:00,66.65,66.67,66.47,66.52,19563.0,66.3033,66.3232,66.1243,66.174,19563.0
2025-05-27 12:20:00,66.52,66.58,66.44,66.57,17325.0,66.174,66.2337,66.0944,66.2237,17325.0
2025-05-27 12:25:00,66.6,66.64,66.52,66.57,38320.0,66.2536,66.2934,66.174,66.2237,38320.0
2025-05-27 12:30:00,66.57,66.63,66.51,66.62,13553.0,66.2237,66.2834,66.1641,66.2735,13553.0
2025-05-27 12:35:00,66.64,66.72,66.61,66.69,17812.0,66.2934,66.373,66.2635,66.3431,17812.0
2025-05-27 12:40:00,66.74,66.74,66.57,66.64,25089.0,66.3929,66.3929,66.2237,66.2934,25089.0
2025-05-27 12:45:00,66.63,66.63,66.33,66.39,28027.0,66.2834,66.2834,65.985,66.0447,28027.0
2025-05-27 12:50:00,66.36,66.52,66.36,66.44,22439.0,66.0148,66.174,66.0148,66.0944,22439.0
2025-05-27 12:55:00,66.46,66.49,66.41,66.44,6429.0,66.1143,66.1442,66.0646,66.0944,6429.0
2025-05-27 13:00:00,66.46,66.54,66.42,66.53,16616.0,66.1143,66.1939,66.0745,66.184,16616.0
2025-05-27 13:05:00,66.52,66.6,66.49,66.49,10300.0,66.174,66.2536,66.1442,66.1442,10300.0
2025-05-27 13:10:00,66.49,66.51,66.32,66.33,17936.0,66.1442,66.1641,65.975,65.985,17936.0
2025-05-27 13:15:00,66.31,66.41,66.31,66.4,12969.0,65.9651,66.0646,65.9651,66.0546,12969.0
2025-05-27 13:20:00,66.38,66.63,66.37,66.63,5619.0,66.0347,66.2834,66.0248,66.2834,5619.0
2025-05-27 13:25:00,66.59,66.64,66.51,66.59,22829.0,66.2436,66.2934,66.1641,66.2436,22829.0
2025-05-27 13:30:00,66.58,66.63,66.54,66.63,6949.0,66.2337,66.2834,66.1939,66.2834,6949.0
2025-05-27 13:35:00,66.63,66.63,66.47,66.49,11284.0,66.2834,66.2834,66.1243,66.1442,11284.0
2025-05-27 13:40:00,66.49,66.54,66.44,66.54,13063.0,66.1442,66.1939,66.0944,66.1939,13063.0
2025-05-27 13:45:00,66.55,66.58,66.54,66.58,4915.0,66.2038,66.2337,66.1939,66.2337,4915.0
2025-05-27 13:50:00,66.56,66.64,66.56,66.64,9052.0,66.2138,66.2934,66.2138,66.2934,9052.0
2025-05-27 13:55:00,66.63,66.67,66.61,66.63,29020.0,66.2834,66.3232,66.2635,66.2834,29020.0
2025-05-27 14:00:00,66.62,66.72,66.59,66.66,24708.0,66.2735,66.373,66.2436,66.3133,24708.0
2025-05-27 14:05:00,66.66,66.66,66.55,66.65,30174.0,66.3133,66.3133,66.2038,66.3033,30174.0
2025-05-27 14:10:00,66.66,66.68,66.61,66.67,21732.0,66.3133,66.3332,66.2635,66.3232,21732.0
2025-05-27 14:15:00,66.68,66.74,66.62,66.65,30233.0,66.3332,66.3929,66.2735,66.3033,30233.0
2025-05-27 14:20:00,66.68,66.71,66.62,66.65,21098.0,66.3332,66.363,66.2735,66.3033,21098.0
2025-05-27 14:25:00,66.63,66.73,66.61,66.64,46743.0,66.2834,66.3829,66.2635,66.2934,46743.0
2025-05-27 14:30:00,66.64,66.77,66.63,66.76,22592.0,66.2934,66.4227,66.2834,66.4128,22592.0
2025-05-27 14:35:00,66.75,66.81,66.75,66.8,16796.0,66.4028,66.4625,66.4028,66.4525,16796.0
2025-05-27 14:40:00,66.81,66.84,66.78,66.8,26741.0,66.4625,66.4923,66.4327,66.4525,26741.0
2025-05-27 14:45:00,66.79,66.84,66.78,66.8,16694.0,66.4426,66.4923,66.4327,66.4525,16694.0
2025-05-27 14:50:00,66.8,66.85,66.79,66.85,17190.0,66.4525,66.5023,66.4426,66.5023,17190.0
2025-05-27 14:55:00,66.85,66.87,66.8,66.83,13915.0,66.5023,66.5222,66.4525,66.4824,13915.0
2025-05-27 15:00:00,66.81,66.87,66.8,66.84,12178.0,66.4625,66.5222,66.4525,66.4923,12178.0
2025-05-27 15:05:00,66.84,66.93,66.84,66.91,21681.0,66.4923,66.5819,66.4923,66.562,21681.0
2025-05-27 15:10:00,66.91,66.99,66.9,66.98,21490.0,66.562,66.6416,66.552,66.6316,21490.0
2025-05-27 15:15:00,66.98,66.99,66.89,66.93,28832.0,66.6316,66.6416,66.5421,66.5819,28832.0
2025-05-27 15:20:00,66.92,67.04,66.9,67.03,28806.0,66.5719,66.6913,66.552,66.6814,28806.0
2025-05-27 15:25:00,67.03,67.04,66.93,66.95,21354.0,66.6814,66.6913,66.5819,66.6018,21354.0
2025-05-27 15:30:00,66.92,66.98,66.84,66.95,33375.0,66.5719,66.6316,66.4923,66.6018,33375.0
2025-05-27 15:35:00,66.97,67.0,66.86,66.88,37390.0,66.6217,66.6515,66.5122,66.5321,37390.0
2025-05-27 15:40:00,66.87,66.97,66.84,66.95,45155.0,66.5222,66.6217,66.4923,66.6018,45155.0
2025-05-27 15:45:00,66.96,66.97,66.83,66.84,48831.0,66.6117,66.6217,66.4824,66.4923,48831.0
2025-05-27 15:50:00,66.86,67.07,66.84,67.01,102753.0,66.5122,66.7211,66.4923,66.6615,102753.0
2025-05-27 15:55:00,67.01,67.09,66.92,67.05,232853.0,66.6615,66.741,66.5719,66.7012,232853.0
2025-05-28 09:30:00,67.05,67.2,66.74,67.0,84153.0,66.7012,66.8505,66.3929,66.6515,84153.0
2025-05-28 09:35:00,66.95,67.39,66.87,67.39,26796.0,66.6018,67.0395,66.5222,67.0395,26796.0
2025-05-28 09:40:00,67.34,67.56,67.24,67.28,41479.0,66.9897,67.2086,66.8903,66.9301,41479.0
2025-05-28 09:45:00,67.3,67.36,67.02,67.03,17199.0,66.9499,67.0096,66.6714,66.6814,17199.0
2025-05-28 09:50:00,67.03,67.05,66.86,66.93,12781.0,66.6814,66.7012,66.5122,66.5819,12781.0
2025-05-28 09:55:00,66.93,67.14,66.9,67.11,9372.0,66.5819,66.7908,66.552,66.7609,9372.0
2025-05-28 10:00:00,67.05,67.15,67.0,67.07,13691.0,66.7012,66.8007,66.6515,66.7211,13691.0
2025-05-28 10:05:00,67.08,67.23,67.03,67.04,20759.0,66.7311,66.8803,66.6814,66.6913,20759.0
2025-05-28 10:10:00,67.0,67.07,66.94,66.97,42194.0,66.6515,66.7211,66.5918,66.6217,42194.0
2025-05-28 10:15:00,66.97,66.97,66.73,66.73,18327.0,66.6217,66.6217,66.3829,66.3829,18327.0
2025-05-28 10:20:00,66.72,66.88,66.68,66.87,26503.0,66.373,66.5321,66.3332,66.5222,26503.0
2025-05-28 10:25:00,66.87,66.87,66.75,66.76,45910.0,66.5222,66.5222,66.4028,66.4128,45910.0
2025-05-28 10:30:00,66.74,66.81,66.7,66.77,17707.0,66.3929,66.4625,66.3531,66.4227,17707.0
2025-05-28 10:35:00,66.75,66.75,66.61,66.67,24166.0,66.4028,66.4028,66.2635,66.3232,24166.0
2025-05-28 10:40:00,66.63,66.7,66.61,66.62,9178.0,66.2834,66.3531,66.2635,66.2735,9178.0
2025-05-28 10:45:00,66.63,66.7,66.58,66.58,26117.0,66.2834,66.3531,66.2337,66.2337,26117.0
2025-05-28 10:50:00,66.56,66.62,66.45,66.57,14617.0,66.2138,66.2735,66.1044,66.2237,14617.0
2025-05-28 10:55:00,66.57,66.65,66.55,66.63,13568.0,66.2237,66.3033,66.2038,66.2834,13568.0
2025-05-28 11:00:00,66.63,66.79,66.62,66.78,13871.0,66.2834,66.4426,66.2735,66.4327,13871.0
2025-05-28 11:05:00,66.77,66.9,66.73,66.86,25251.0,66.4227,66.552,66.3829,66.5122,25251.0
2025-05-28 11:10:00,66.87,66.89,66.69,66.7,27859.0,66.5222,66.5421,66.3431,66.3531,27859.0
2025-05-28 11:15:00,66.7,66.8,66.68,66.8,23050.0,66.3531,66.4525,66.3332,66.4525,23050.0
2025-05-28 11:20:00,66.8,66.87,66.75,66.83,22665.0,66.4525,66.5222,66.4028,66.4824,22665.0
2025-05-28 11:25:00,66.83,66.83,66.7,66.75,13707.0,66.4824,66.4824,66.3531,66.4028,13707.0
2025-05-28 11:30:00,66.75,66.82,66.73,66.76,12993.0,66.4028,66.4724,66.3829,66.4128,12993.0
2025-05-28 11:35:00,66.76,66.92,66.71,66.92,11688.0,66.4128,66.5719,66.363,66.5719,11688.0
2025-05-28 11:40:00,66.94,66.95,66.85,66.89,16152.0,66.5918,66.6018,66.5023,66.5421,16152.0
2025-05-28 11:45:00,66.87,66.96,66.87,66.96,8786.0,66.5222,66.6117,66.5222,66.6117,8786.0
2025-05-28 11:50:00,66.97,67.08,66.95,67.04,17794.0,66.6217,66.7311,66.6018,66.6913,17794.0
2025-05-28 11:55:00,67.06,67.08,66.93,66.93,16740.0,66.7112,66.7311,66.5819,66.5819,16740.0
2025-05-28 12:00:00,66.93,66.98,66.91,66.94,6238.0,66.5819,66.6316,66.562,66.5918,6238.0
2025-05-28 12:05:00,66.92,66.97,66.9,66.92,13364.0,66.5719,66.6217,66.552,66.5719,13364.0
2025-05-28 12:10:00,66.9,66.9,66.82,66.83,8090.0,66.552,66.552,66.4724,66.4824,8090.0
2025-05-28 12:15:00,66.83,66.88,66.83,66.84,4276.0,66.4824,66.5321,66.4824,66.4923,4276.0
2025-05-28 12:20:00,66.84,66.84,66.7,66.78,5635.0,66.4923,66.4923,66.3531,66.4327,5635.0
2025-05-28 12:25:00,66.78,66.88,66.78,66.87,13584.0,66.4327,66.5321,66.4327,66.5222,13584.0
2025-05-28 12:30:00,66.88,66.91,66.76,66.77,15389.0,66.5321,66.562,66.4128,66.4227,15389.0
2025-05-28 12:35:00,66.78,66.86,66.77,66.84,6607.0,66.4327,66.5122,66.4227,66.4923,6607.0
2025-05-28 12:40:00,66.86,66.88,66.77,66.8,12915.0,66.5122,66.5321,66.4227,66.4525,12915.0
2025-05-28 12:45:00,66.8,66.86,66.75,66.86,13181.0,66.4525,66.5122,66.4028,66.5122,13181.0
2025-05-28 12:50:00,66.85,66.89,66.81,66.83,10017.0,66.5023,66.5421,66.4625,66.4824,10017.0
2025-05-28 12:55:00,66.81,66.88,66.81,66.86,10373.0,66.4625,66.5321,66.4625,66.5122,10373.0
2025-05-28 13:00:00,66.86,66.95,66.83,66.95,9455.0,66.5122,66.6018,66.4824,66.6018,9455.0
2025-05-28 13:05:00,66.94,66.95,66.8,66.83,11446.0,66.5918,66.6018,66.4525,66.4824,11446.0
2025-05-28 13:10:00,66.83,66.9,66.82,66.84,6294.0,66.4824,66.552,66.4724,66.4923,6294.0
2025-05-28 13:15:00,66.86,66.9,66.84,66.84,5041.0,66.5122,66.552,66.4923,66.4923,5041.0
2025-05-28 13:20:00,66.86,66.9,66.74,66.74,8292.0,66.5122,66.552,66.3929,66.3929,8292.0
2025-05-28 13:25:00,66.74,66.75,66.69,66.74,5085.0,66.3929,66.4028,66.3431,66.3929,5085.0
2025-05-28 13:30:00,66.74,66.74,66.66,66.67,11060.0,66.3929,66.3929,66.3133,66.3232,11060.0
2025-05-28 13:35:00,66.67,66.67,66.62,66.66,6911.0,66.3232,66.3232,66.2735,66.3133,6911.0
2025-05-28 13:40:00,66.64,66.66,66.59,66.59,13069.0,66.2934,66.3133,66.2436,66.2436,13069.0
2025-05-28 13:45:00,66.59,66.67,66.56,66.66,7763.0,66.2436,66.3232,66.2138,66.3133,7763.0
2025-05-28 13:50:00,66.66,66.67,66.58,66.6,9946.0,66.3133,66.3232,66.2337,66.2536,9946.0
2025-05-28 13:55:00,66.59,66.59,66.44,66.47,15610.0,66.2436,66.2436,66.0944,66.1243,15610.0
2025-05-28 14:00:00,66.48,66.6,66.48,66.56,7035.0,66.1342,66.2536,66.1342,66.2138,7035.0
2025-05-28 14:05:00,66.55,66.55,66.49,66.49,11017.0,66.2038,66.2038,66.1442,66.1442,11017.0
2025-05-28 14:10:00,66.48,66.7,66.48,66.66,10786.0,66.1342,66.3531,66.1342,66.3133,10786.0
2025-05-28 14:15:00,66.67,66.67,66.61,66.64,8489.0,66.3232,66.3232,66.2635,66.2934,8489.0
2025-05-28 14:20:00,66.63,66.75,66.6,66.68,20652.0,66.2834,66.4028,66.2536,66.3332,20652.0
2025-05-28 14:25:00,66.66,66.73,66.65,66.72,6131.0,66.3133,66.3829,66.3033,66.373,6131.0
2025-05-28 14:30:00,66.73,66.75,66.7,66.7,9005.0,66.3829,66.4028,66.3531,66.3531,9005.0
2025-05-28 14:35:00,66.7,66.71,66.64,66.67,13838.0,66.3531,66.363,66.2934,66.3232,13838.0
2025-05-28 14:40:00,66.66,66.7,66.66,66.67,6246.0,66.3133,66.3531,66.3133,66.3232,6246.0
2025-05-28 14:45:00,66.67,66.67,66.58,66.58,8483.0,66.3232,66.3232,66.2337,66.2337,8483.0
2025-05-28 14:50:00,66.58,66.58,66.24,66.28,30365.0,66.2337,66.2337,65.8955,65.9353,30365.0
2025-05-28 14:55:00,66.27,66.44,66.24,66.41,19378.0,65.9253,66.0944,65.8955,66.0646,19378.0
2025-05-28 15:00:00,66.42,66.55,66.39,66.55,10014.0,66.0745,66.2038,66.0447,66.2038,10014.0
2025-05-28 15:05:00,66.55,66.63,66.53,66.61,13763.0,66.2038,66.2834,66.184,66.2635,13763.0
2025-05-28 15:10:00,66.59,66.68,66.49,66.49,17362.0,66.2436,66.3332,66.1442,66.1442,17362.0
2025-05-28 15:15:00,66.51,66.54,66.46,66.54,10812.0,66.1641,66.1939,66.1143,66.1939,10812.0
2025-05-28 15:20:00,66.53,66.59,66.5,66.5,12882.0,66.184,66.2436,66.1541,66.1541,12882.0
2025-05-28 15:25:00,66.51,66.53,66.46,66.52,14338.0,66.1641,66.184,66.1143,66.174,14338.0
2025-05-28 15:30:00,66.52,66.56,66.46,66.49,17495.0,66.174,66.2138,66.1143,66.1442,17495.0
2025-05-28 15:35:00,66.5,66.54,66.46,66.47,22938.0,66.1541,66.1939,66.1143,66.1243,22938.0
2025-05-28 15:40:00,66.45,66.53,66.42,66.44,27004.0,66.1044,66.184,66.0745,66.0944,27004.0
2025-05-28 15:45:00,66.46,66.47,66.39,66.39,34713.0,66.1143,66.1243,66.0447,66.0447,34713.0
2025-05-28 15:50:00,66.37,66.38,66.17,66.18,47087.0,66.0248,66.0347,65.8258,65.8358,47087.0
2025-05-28 15:55:00,66.16,66.37,66.15,66.27,160414.0,65.8159,66.0248,65.8059,65.9253,160414.0
2025-05-29 09:30:00,67.82,68.48,67.55,68.41,159015.0,67.4672,68.1238,67.1986,68.0542,159015.0
2025-05-29 09:35:00,68.42,69.14,68.41,69.03,113791.0,68.0641,68.7804,68.0542,68.6709,113791.0
2025-05-29 09:40:00,69.12,69.2,68.61,68.61,65548.0,68.7605,68.8401,68.2531,68.2531,65548.0
2025-05-29 09:45:00,68.74,69.35,68.69,69.18,150640.0,68.3825,68.9893,68.3327,68.8202,150640.0
2025-05-29 09:50:00,69.15,69.49,68.92,69.31,105360.0,68.7903,69.1286,68.5615,68.9495,105360.0
2025-05-29 09:55:00,69.34,69.43,68.91,69.13,80457.0,68.9793,69.0689,68.5516,68.7704,80457.0
2025-05-29 10:00:00,69.13,69.38,68.79,68.79,142726.0,68.7704,69.0191,68.4322,68.4322,142726.0
2025-05-29 10:05:00,68.78,68.8,68.25,68.27,62295.0,68.4222,68.4421,67.895,67.9149,62295.0
2025-05-29 10:10:00,68.29,68.6,68.12,68.59,48078.0,67.9348,68.2432,67.7657,68.2332,48078.0
2025-05-29 10:15:00,68.61,68.75,68.53,68.7,75072.0,68.2531,68.3924,68.1736,68.3427,75072.0
2025-05-29 10:20:00,68.72,68.84,68.51,68.55,41853.0,68.3626,68.4819,68.1537,68.1934,41853.0
2025-05-29 10:25:00,68.58,68.94,68.56,68.82,33190.0,68.2233,68.5814,68.2034,68.462,33190.0
2025-05-29 10:30:00,68.79,68.91,68.6,68.63,42322.0,68.4322,68.5516,68.2432,68.273,42322.0
2025-05-29 10:35:00,68.63,68.83,68.62,68.72,33751.0,68.273,68.472,68.2631,68.3626,33751.0
2025-05-29 10:40:00,68.74,68.8,68.56,68.66,39046.0,68.3825,68.4421,68.2034,68.3029,39046.0
2025-05-29 10:45:00,68.69,68.82,68.4,68.42,27027.0,68.3327,68.462,68.0442,68.0641,27027.0
2025-05-29 10:50:00,68.43,68.59,68.29,68.56,25018.0,68.0741,68.2332,67.9348,68.2034,25018.0
2025-05-29 10:55:00,68.53,68.8,68.51,68.75,23750.0,68.1736,68.4421,68.1537,68.3924,23750.0
2025-05-29 11:00:00,68.75,68.86,68.59,68.66,27089.0,68.3924,68.5018,68.2332,68.3029,27089.0
2025-05-29 11:05:00,68.67,68.8,68.67,68.77,25060.0,68.3128,68.4421,68.3128,68.4123,25060.0
2025-05-29 11:10:00,68.77,68.92,68.64,68.69,40400.0,68.4123,68.5615,68.283,68.3327,40400.0
2025-05-29 11:15:00,68.67,68.94,68.64,68.84,40564.0,68.3128,68.5814,68.283,68.4819,40564.0
2025-05-29 11:20:00,68.82,69.03,68.82,68.94,29361.0,68.462,68.6709,68.462,68.5814,29361.0
2025-05-29 11:25:00,68.95,69.05,68.84,68.97,36442.0,68.5914,68.6908,68.4819,68.6113,36442.0
2025-05-29 11:30:00,68.99,68.99,68.61,68.71,93371.0,68.6312,68.6312,68.2531,68.3526,93371.0
2025-05-29 11:35:00,68.69,68.77,68.51,68.53,23857.0,68.3327,68.4123,68.1537,68.1736,23857.0
2025-05-29 11:40:00,68.53,68.65,68.46,68.64,26697.0,68.1736,68.2929,68.1039,68.283,26697.0
2025-05-29 11:45:00,68.64,68.67,68.55,68.58,23692.0,68.283,68.3128,68.1934,68.2233,23692.0
2025-05-29 11:50:00,68.56,68.66,68.45,68.45,26917.0,68.2034,68.3029,68.094,68.094,26917.0
2025-05-29 11:55:00,68.45,68.53,68.07,68.18,21337.0,68.094,68.1736,67.7159,67.8254,21337.0
2025-05-29 12:00:00,68.15,68.32,68.06,68.24,47794.0,67.7955,67.9646,67.706,67.8851,47794.0
2025-05-29 12:05:00,68.23,68.39,68.18,68.35,22166.0,67.8751,68.0343,67.8254,67.9945,22166.0
2025-05-29 12:10:00,68.32,68.59,68.31,68.55,35422.0,67.9646,68.2332,67.9547,68.1934,35422.0
2025-05-29 12:15:00,68.55,68.67,68.47,68.64,23695.0,68.1934,68.3128,68.1139,68.283,23695.0
2025-05-29 12:20:00,68.62,68.64,68.55,68.61,22984.0,68.2631,68.283,68.1934,68.2531,22984.0
2025-05-29 12:25:00,68.6,68.69,68.52,68.63,40228.0,68.2432,68.3327,68.1636,68.273,40228.0
2025-05-29 12:30:00,68.61,68.71,68.57,68.65,26586.0,68.2531,68.3526,68.2133,68.2929,26586.0
2025-05-29 12:35:00,68.65,68.71,68.57,68.71,29052.0,68.2929,68.3526,68.2133,68.3526,29052.0
2025-05-29 12:40:00,68.7,68.85,68.68,68.82,24647.0,68.3427,68.4919,68.3228,68.462,24647.0
2025-05-29 12:45:00,68.83,68.83,68.74,68.79,18406.0,68.472,68.472,68.3825,68.4322,18406.0
2025-05-29 12:50:00,68.79,68.9,68.79,68.87,19455.0,68.4322,68.5416,68.4322,68.5118,19455.0
2025-05-29 12:55:00,68.87,69.0,68.84,68.97,28666.0,68.5118,68.6411,68.4819,68.6113,28666.0
2025-05-29 13:00:00,68.96,69.01,68.86,68.88,26588.0,68.6013,68.6511,68.5018,68.5217,26588.0
2025-05-29 13:05:00,68.88,68.91,68.8,68.82,14311.0,68.5217,68.5516,68.4421,68.462,14311.0
2025-05-29 13:10:00,68.81,68.86,68.78,68.81,18364.0,68.4521,68.5018,68.4222,68.4521,18364.0
2025-05-29 13:15:00,68.82,68.87,68.75,68.79,23967.0,68.462,68.5118,68.3924,68.4322,23967.0
2025-05-29 13:20:00,68.8,68.82,68.67,68.75,20129.0,68.4421,68.462,68.3128,68.3924,20129.0
2025-05-29 13:25:00,68.74,68.76,68.58,68.63,16364.0,68.3825,68.4024,68.2233,68.273,16364.0
2025-05-29 13:30:00,68.61,68.74,68.57,68.62,19876.0,68.2531,68.3825,68.2133,68.2631,19876.0
2025-05-29 13:35:00,68.64,68.7,68.56,68.67,13282.0,68.283,68.3427,68.2034,68.3128,13282.0
2025-05-29 13:40:00,68.68,68.87,68.68,68.81,25934.0,68.3228,68.5118,68.3228,68.4521,25934.0
2025-05-29 13:45:00,68.81,68.95,68.79,68.79,18081.0,68.4521,68.5914,68.4322,68.4322,18081.0
2025-05-29 13:50:00,68.8,68.89,68.72,68.75,13408.0,68.4421,68.5317,68.3626,68.3924,13408.0
2025-05-29 13:55:00,68.75,68.75,68.6,68.6,17023.0,68.3924,68.3924,68.2432,68.2432,17023.0
2025-05-29 14:00:00,68.62,68.71,68.58,68.7,22838.0,68.2631,68.3526,68.2233,68.3427,22838.0
2025-05-29 14:05:00,68.71,68.85,68.68,68.84,42967.0,68.3526,68.4919,68.3228,68.4819,42967.0
2025-05-29 14:10:00,68.83,68.86,68.77,68.8,48289.0,68.472,68.5018,68.4123,68.4421,48289.0
2025-05-29 14:15:00,68.8,68.82,68.65,68.72,42258.0,68.4421,68.462,68.2929,68.3626,42258.0
2025-05-29 14:20:00,68.72,68.72,68.47,68.56,58391.0,68.3626,68.3626,68.1139,68.2034,58391.0
2025-05-29 14:25:00,68.55,68.61,68.49,68.59,24416.0,68.1934,68.2531,68.1338,68.2332,24416.0
2025-05-29 14:30:00,68.59,68.85,68.59,68.8,66444.0,68.2332,68.4919,68.2332,68.4421,66444.0
2025-05-29 14:35:00,68.81,68.86,68.74,68.86,45652.0,68.4521,68.5018,68.3825,68.5018,45652.0
2025-05-29 14:40:00,68.87,68.88,68.65,68.81,46047.0,68.5118,68.5217,68.2929,68.4521,46047.0
2025-05-29 14:45:00,68.81,68.91,68.8,68.91,12927.0,68.4521,68.5516,68.4421,68.5516,12927.0
2025-05-29 14:50:00,68.9,69.0,68.89,68.94,86676.0,68.5416,68.6411,68.5317,68.5814,86676.0
2025-05-29 14:55:00,68.95,69.01,68.76,68.82,54851.0,68.5914,68.6511,68.4024,68.462,54851.0
2025-05-29 15:00:00,68.83,68.99,68.79,68.97,21693.0,68.472,68.6312,68.4322,68.6113,21693.0
2025-05-29 15:05:00,68.97,69.01,68.83,68.88,23661.0,68.6113,68.6511,68.472,68.5217,23661.0
2025-05-29 15:10:00,68.87,68.99,68.83,68.91,33385.0,68.5118,68.6312,68.472,68.5516,33385.0
2025-05-29 15:15:00,68.89,68.9,68.76,68.82,70904.0,68.5317,68.5416,68.4024,68.462,70904.0
2025-05-29 15:20:00,68.82,68.96,68.81,68.92,33618.0,68.462,68.6013,68.4521,68.5615,33618.0
2025-05-29 15:25:00,68.91,68.97,68.69,68.71,77695.0,68.5516,68.6113,68.3327,68.3526,77695.0
2025-05-29 15:30:00,68.69,68.78,68.55,68.56,52525.0,68.3327,68.4222,68.1934,68.2034,52525.0
2025-05-29 15:35:00,68.56,68.62,68.46,68.49,62052.0,68.2034,68.2631,68.1039,68.1338,62052.0
2025-05-29 15:40:00,68.5,68.7,68.5,68.68,63058.0,68.1437,68.3427,68.1437,68.3228,63058.0
2025-05-29 15:45:00,68.69,68.69,68.5,68.56,62999.0,68.3327,68.3327,68.1437,68.2034,62999.0
2025-05-29 15:50:00,68.54,68.64,68.42,68.48,98092.0,68.1835,68.283,68.0641,68.1238,98092.0
2025-05-29 15:55:00,68.48,68.75,68.48,68.69,299340.0,68.1238,68.3924,68.1238,68.3327,299340.0
2025-05-30 09:30:00,68.2,68.5,67.65,68.09,136699.0,68.2,68.5,67.65,68.09,136699.0
2025-05-30 09:35:00,68.0,68.11,67.72,68.11,30325.0,68.0,68.11,67.72,68.11,30325.0
2025-05-30 09:40:00,68.06,68.21,67.81,67.81,34911.0,68.06,68.21,67.81,67.81,34911.0
2025-05-30 09:45:00,67.86,68.05,67.8,67.88,16796.0,67.86,68.05,67.8,67.88,16796.0
2025-05-30 09:50:00,67.94,68.17,67.87,68.06,141364.0,67.94,68.17,67.87,68.06,141364.0
2025-05-30 09:55:00,67.91,67.93,67.45,67.5,36374.0,67.91,67.93,67.45,67.5,36374.0
2025-05-30 10:00:00,67.54,67.8,67.52,67.67,37821.0,67.54,67.8,67.52,67.67,37821.0
2025-05-30 10:05:00,67.71,67.82,67.62,67.76,39664.0,67.71,67.82,67.62,67.76,39664.0
2025-05-30 10:10:00,67.76,68.14,67.76,68.09,30694.0,67.76,68.14,67.76,68.09,30694.0
2025-05-30 10:15:00,68.08,68.15,67.99,68.08,34121.0,68.08,68.15,67.99,68.08,34121.0
2025-05-30 10:20:00,68.11,68.12,67.86,67.97,16873.0,68.11,68.12,67.86,67.97,16873.0
2025-05-30 10:25:00,68.0,68.38,67.98,68.23,31122.0,68.0,68.38,67.98,68.23,31122.0
2025-05-30 10:30:00,68.23,68.34,68.13,68.2,31822.0,68.23,68.34,68.13,68.2,31822.0
2025-05-30 10:35:00,68.2,68.39,68.16,68.36,11280.0,68.2,68.39,68.16,68.36,11280.0
2025-05-30 10:40:00,68.36,68.37,67.99,67.99,20308.0,68.36,68.37,67.99,67.99,20308.0
2025-05-30 10:45:00,67.99,68.02,67.92,67.99,19634.0,67.99,68.02,67.92,67.99,19634.0
2025-05-30 10:50:00,67.99,68.18,67.92,68.17,18725.0,67.99,68.18,67.92,68.17,18725.0
2025-05-30 10:55:00,68.15,68.32,68.1,68.19,25389.0,68.15,68.32,68.1,68.19,25389.0
2025-05-30 11:00:00,68.21,68.29,68.11,68.14,21868.0,68.21,68.29,68.11,68.14,21868.0
2025-05-30 11:05:00,68.15,68.26,68.13,68.19,11585.0,68.15,68.26,68.13,68.19,11585.0
2025-05-30 11:10:00,68.19,68.22,68.06,68.12,12811.0,68.19,68.22,68.06,68.12,12811.0
2025-05-30 11:15:00,68.15,68.18,68.01,68.09,10806.0,68.15,68.18,68.01,68.09,10806.0
2025-05-30 11:20:00,68.09,68.19,68.09,68.17,15123.0,68.09,68.19,68.09,68.17,15123.0
2025-05-30 11:25:00,68.17,68.23,68.08,68.11,26596.0,68.17,68.23,68.08,68.11,26596.0
2025-05-30 11:30:00,68.08,68.1,67.86,67.88,31689.0,68.08,68.1,67.86,67.88,31689.0
2025-05-30 11:35:00,67.85,67.94,67.8,67.9,12050.0,67.85,67.94,67.8,67.9,12050.0
2025-05-30 11:40:00,67.92,68.06,67.87,68.0,11943.0,67.92,68.06,67.87,68.0,11943.0
2025-05-30 11:45:00,67.97,68.0,67.91,68.0,8895.0,67.97,68.0,67.91,68.0,8895.0
2025-05-30 11:50:00,68.02,68.07,67.99,68.07,8883.0,68.02,68.07,67.99,68.07,8883.0
2025-05-30 11:55:00,68.05,68.1,68.01,68.06,10827.0,68.05,68.1,68.01,68.06,10827.0
2025-05-30 12:00:00,68.06,68.08,67.96,68.06,8865.0,68.06,68.08,67.96,68.06,8865.0
2025-05-30 12:05:00,68.08,68.23,68.08,68.23,6506.0,68.08,68.23,68.08,68.23,6506.0
2025-05-30 12:10:00,68.21,68.25,68.16,68.16,7386.0,68.21,68.25,68.16,68.16,7386.0
2025-05-30 12:15:00,68.16,68.2,67.99,68.05,9560.0,68.16,68.2,67.99,68.05,9560.0
2025-05-30 12:20:00,68.05,68.1,67.96,68.0,5077.0,68.05,68.1,67.96,68.0,5077.0
2025-05-30 12:25:00,68.0,68.03,67.74,67.76,15409.0,68.0,68.03,67.74,67.76,15409.0
2025-05-30 12:30:00,67.79,67.79,67.45,67.53,21935.0,67.79,67.79,67.45,67.53,21935.0
2025-05-30 12:35:00,67.56,67.78,67.5,67.78,15191.0,67.56,67.78,67.5,67.78,15191.0
2025-05-30 12:40:00,67.81,67.85,67.57,67.59,11567.0,67.81,67.85,67.57,67.59,11567.0
2025-05-30 12:45:00,67.59,67.63,67.48,67.62,10698.0,67.59,67.63,67.48,67.62,10698.0
2025-05-30 12:50:00,67.62,67.64,67.43,67.44,11062.0,67.62,67.64,67.43,67.44,11062.0
2025-05-30 12:55:00,67.46,67.46,67.19,67.2,20132.0,67.46,67.46,67.19,67.2,20132.0
2025-05-30 13:00:00,67.23,67.37,67.19,67.33,33727.0,67.23,67.37,67.19,67.33,33727.0
2025-05-30 13:05:00,67.33,67.51,67.32,67.45,14827.0,67.33,67.51,67.32,67.45,14827.0
2025-05-30 13:10:00,67.43,67.49,67.36,67.42,13767.0,67.43,67.49,67.36,67.42,13767.0
2025-05-30 13:15:00,67.41,67.52,67.4,67.52,8300.0,67.41,67.52,67.4,67.52,8300.0
2025-05-30 13:20:00,67.53,67.54,67.41,67.42,11016.0,67.53,67.54,67.41,67.42,11016.0
2025-05-30 13:25:00,67.42,67.5,67.36,67.48,16882.0,67.42,67.5,67.36,67.48,16882.0
2025-05-30 13:30:00,67.51,67.55,67.46,67.46,8935.0,67.51,67.55,67.46,67.46,8935.0
2025-05-30 13:35:00,67.45,67.49,67.38,67.48,11571.0,67.45,67.49,67.38,67.48,11571.0
2025-05-30 13:40:00,67.47,67.49,67.35,67.36,11010.0,67.47,67.49,67.35,67.36,11010.0
2025-05-30 13:45:00,67.36,67.39,67.3,67.36,15113.0,67.36,67.39,67.3,67.36,15113.0
2025-05-30 13:50:00,67.35,67.48,67.35,67.47,11458.0,67.35,67.48,67.35,67.47,11458.0
2025-05-30 13:55:00,67.45,67.46,67.31,67.31,11262.0,67.45,67.46,67.31,67.31,11262.0
2025-05-30 14:00:00,67.32,67.46,67.32,67.44,9305.0,67.32,67.46,67.32,67.44,9305.0
2025-05-30 14:05:00,67.43,67.57,67.41,67.45,25099.0,67.43,67.57,67.41,67.45,25099.0
2025-05-30 14:10:00,67.46,67.49,67.43,67.47,7737.0,67.46,67.49,67.43,67.47,7737.0
2025-05-30 14:15:00,67.44,67.52,67.33,67.52,18110.0,67.44,67.52,67.33,67.52,18110.0
2025-05-30 14:20:00,67.5,67.54,67.42,67.52,5895.0,67.5,67.54,67.42,67.52,5895.0
2025-05-30 14:25:00,67.51,67.61,67.51,67.58,8054.0,67.51,67.61,67.51,67.58,8054.0
2025-05-30 14:30:00,67.57,67.6,67.54,67.55,7861.0,67.57,67.6,67.54,67.55,7861.0
2025-05-30 14:35:00,67.53,67.59,67.53,67.56,12330.0,67.53,67.59,67.53,67.56,12330.0
2025-05-30 14:40:00,67.56,67.56,67.4,67.41,9761.0,67.56,67.56,67.4,67.41,9761.0
2025-05-30 14:45:00,67.41,67.48,67.38,67.42,17774.0,67.41,67.48,67.38,67.42,17774.0
2025-05-30 14:50:00,67.42,67.53,67.42,67.48,10356.0,67.42,67.53,67.42,67.48,10356.0
2025-05-30 14:55:00,67.47,67.5,67.41,67.49,10061.0,67.47,67.5,67.41,67.49,10061.0
2025-05-30 15:00:00,67.5,67.66,67.49,67.64,13216.0,67.5,67.66,67.49,67.64,13216.0
2025-05-30 15:05:00,67.64,67.67,67.56,67.6,12144.0,67.64,67.67,67.56,67.6,12144.0
2025-05-30 15:10:00,67.57,67.63,67.57,67.58,10372.0,67.57,67.63,67.57,67.58,10372.0
2025-05-30 15:15:00,67.57,67.61,67.47,67.59,14921.0,67.57,67.61,67.47,67.59,14921.0
2025-05-30 15:20:00,67.59,67.62,67.51,67.61,20598.0,67.59,67.62,67.51,67.61,20598.0
2025-05-30 15:25:00,67.62,67.69,67.61,67.64,14716.0,67.62,67.69,67.61,67.64,14716.0
2025-05-30 15:30:00,67.64,67.64,67.44,67.57,27830.0,67.64,67.64,67.44,67.57,27830.0
2025-05-30 15:35:00,67.59,67.63,67.42,67.44,52985.0,67.59,67.63,67.42,67.44,52985.0
2025-05-30 15:40:00,67.44,67.44,67.31,67.39,37577.0,67.44,67.44,67.31,67.39,37577.0
2025-05-30 15:45:00,67.4,67.41,67.24,67.25,44124.0,67.4,67.41,67.24,67.25,44124.0
2025-05-30 15:50:00,67.23,67.35,67.0,67.01,71026.0,67.23,67.35,67.0,67.01,71026.0
2025-05-30 15:55:00,67.03,67.17,66.91,66.93,293615.0,67.03,67.17,66.91,66.93,293615.0
2025-06-02 09:30:00,66.51,66.52,65.91,66.12,76244.0,66.51,66.52,65.91,66.12,76244.0
2025-06-02 09:35:00,66.1,66.42,66.0,66.37,20500.0,66.1,66.42,66.0,66.37,20500.0
2025-06-02 09:40:00,66.29,66.47,66.1,66.3,33972.0,66.29,66.47,66.1,66.3,33972.0
2025-06-02 09:45:00,66.29,66.29,65.71,65.78,20202.0,66.29,66.29,65.71,65.78,20202.0
2025-06-02 09:50:00,65.78,65.8,65.46,65.78,20137.0,65.78,65.8,65.46,65.78,20137.0
2025-06-02 09:55:00,65.82,65.84,65.57,65.72,25773.0,65.82,65.84,65.57,65.72,25773.0
2025-06-02 10:00:00,65.67,65.83,65.41,65.78,36789.0,65.67,65.83,65.41,65.78,36789.0
2025-06-02 10:05:00,65.75,66.14,65.74,65.92,41283.0,65.75,66.14,65.74,65.92,41283.0
2025-06-02 10:10:00,65.91,66.22,65.89,66.14,34093.0,65.91,66.22,65.89,66.14,34093.0
2025-06-02 10:15:00,66.19,66.39,66.19,66.25,18813.0,66.19,66.39,66.19,66.25,18813.0
2025-06-02 10:20:00,66.24,66.56,66.23,66.3,16279.0,66.24,66.56,66.23,66.3,16279.0
2025-06-02 10:25:00,66.32,66.5,66.26,66.48,12962.0,66.32,66.5,66.26,66.48,12962.0
2025-06-02 10:30:00,66.49,66.55,66.41,66.55,14539.0,66.49,66.55,66.41,66.55,14539.0
2025-06-02 10:35:00,66.57,66.65,66.46,66.54,32337.0,66.57,66.65,66.46,66.54,32337.0
2025-06-02 10:40:00,66.53,66.63,66.38,66.63,9606.0,66.53,66.63,66.38,66.63,9606.0
2025-06-02 10:45:00,66.62,66.83,66.61,66.82,8795.0,66.62,66.83,66.61,66.82,8795.0
2025-06-02 10:50:00,66.81,66.84,66.71,66.72,8055.0,66.81,66.84,66.71,66.72,8055.0
2025-06-02 10:55:00,66.74,66.83,66.65,66.79,8086.0,66.74,66.83,66.65,66.79,8086.0
2025-06-02 11:00:00,66.76,66.83,66.71,66.72,10252.0,66.76,66.83,66.71,66.72,10252.0
2025-06-02 11:05:00,66.73,66.79,66.6,66.65,6398.0,66.73,66.79,66.6,66.65,6398.0
2025-06-02 11:10:00,66.67,66.69,66.56,66.61,20447.0,66.67,66.69,66.56,66.61,20447.0
2025-06-02 11:15:00,66.61,66.77,66.61,66.77,13888.0,66.61,66.77,66.61,66.77,13888.0
2025-06-02 11:20:00,66.77,66.82,66.67,66.76,20640.0,66.77,66.82,66.67,66.76,20640.0
2025-06-02 11:25:00,66.74,66.79,66.56,66.59,19137.0,66.74,66.79,66.56,66.59,19137.0
2025-06-02 11:30:00,66.59,66.69,66.48,66.48,22161.0,66.59,66.69,66.48,66.48,22161.0
2025-06-02 11:35:00,66.49,66.56,66.45,66.48,14075.0,66.49,66.56,66.45,66.48,14075.0
2025-06-02 11:40:00,66.46,66.6,66.43,66.57,13279.0,66.46,66.6,66.43,66.57,13279.0
2025-06-02 11:45:00,66.58,66.69,66.5,66.53,9981.0,66.58,66.69,66.5,66.53,9981.0
2025-06-02 11:50:00,66.52,66.68,66.51,66.56,13799.0,66.52,66.68,66.51,66.56,13799.0
2025-06-02 11:55:00,66.55,66.55,66.27,66.31,6141.0,66.55,66.55,66.27,66.31,6141.0
2025-06-02 12:00:00,66.29,66.29,66.01,66.1,7874.0,66.29,66.29,66.01,66.1,7874.0
2025-06-02 12:05:00,66.09,66.19,66.09,66.19,10648.0,66.09,66.19,66.09,66.19,10648.0
2025-06-02 12:10:00,66.19,66.31,66.11,66.18,21236.0,66.19,66.31,66.11,66.18,21236.0
2025-06-02 12:15:00,66.17,66.18,66.05,66.16,10982.0,66.17,66.18,66.05,66.16,10982.0
2025-06-02 12:20:00,66.17,66.21,66.13,66.17,4266.0,66.17,66.21,66.13,66.17,4266.0
2025-06-02 12:25:00,66.18,66.18,66.07,66.15,8294.0,66.18,66.18,66.07,66.15,8294.0
2025-06-02 12:30:00,66.16,66.3,66.15,66.3,6728.0,66.16,66.3,66.15,66.3,6728.0
2025-06-02 12:35:00,66.3,66.3,66.25,66.25,5159.0,66.3,66.3,66.25,66.25,5159.0
2025-06-02 12:40:00,66.22,66.31,66.17,66.31,7127.0,66.22,66.31,66.17,66.31,7127.0
2025-06-02 12:45:00,66.28,66.41,66.28,66.31,7274.0,66.28,66.41,66.28,66.31,7274.0
2025-06-02 12:50:00,66.32,66.47,66.3,66.45,8573.0,66.32,66.47,66.3,66.45,8573.0
2025-06-02 12:55:00,66.45,66.46,66.39,66.44,5513.0,66.45,66.46,66.39,66.44,5513.0
2025-06-02 13:00:00,66.42,66.52,66.37,66.37,7125.0,66.42,66.52,66.37,66.37,7125.0
2025-06-02 13:05:00,66.38,66.64,66.34,66.64,19694.0,66.38,66.64,66.34,66.64,19694.0
2025-06-02 13:10:00,66.63,66.66,66.57,66.6,9554.0,66.63,66.66,66.57,66.6,9554.0
2025-06-02 13:15:00,66.57,66.7,66.57,66.64,10973.0,66.57,66.7,66.57,66.64,10973.0
2025-06-02 13:20:00,66.63,66.65,66.53,66.65,11615.0,66.63,66.65,66.53,66.65,11615.0
2025-06-02 13:25:00,66.66,66.66,66.52,66.55,7574.0,66.66,66.66,66.52,66.55,7574.0
2025-06-02 13:30:00,66.57,66.65,66.57,66.61,7024.0,66.57,66.65,66.57,66.61,7024.0
2025-06-02 13:35:00,66.6,66.71,66.59,66.68,22027.0,66.6,66.71,66.59,66.68,22027.0
2025-06-02 13:40:00,66.66,66.69,66.6,66.62,4596.0,66.66,66.69,66.6,66.62,4596.0
2025-06-02 13:45:00,66.61,66.67,66.59,66.64,10409.0,66.61,66.67,66.59,66.64,10409.0
2025-06-02 13:50:00,66.64,66.64,66.54,66.55,17689.0,66.64,66.64,66.54,66.55,17689.0
2025-06-02 13:55:00,66.52,66.61,66.49,66.59,4023.0,66.52,66.61,66.49,66.59,4023.0
2025-06-02 14:00:00,66.59,66.72,66.57,66.69,12582.0,66.59,66.72,66.57,66.69,12582.0
2025-06-02 14:05:00,66.67,66.7,66.6,66.64,10157.0,66.67,66.7,66.6,66.64,10157.0
2025-06-02 14:10:00,66.61,66.65,66.52,66.63,7601.0,66.61,66.65,66.52,66.63,7601.0
2025-06-02 14:15:00,66.65,66.81,66.65,66.79,9293.0,66.65,66.81,66.65,66.79,9293.0
2025-06-02 14:20:00,66.76,66.96,66.75,66.82,15037.0,66.76,66.96,66.75,66.82,15037.0
2025-06-02 14:25:00,66.83,66.85,66.8,66.8,13950.0,66.83,66.85,66.8,66.8,13950.0
2025-06-02 14:30:00,66.81,66.89,66.81,66.81,6445.0,66.81,66.89,66.81,66.81,6445.0
2025-06-02 14:35:00,66.8,66.85,66.78,66.81,5184.0,66.8,66.85,66.78,66.81,5184.0
2025-06-02 14:40:00,66.8,66.88,66.8,66.83,8585.0,66.8,66.88,66.8,66.83,8585.0
2025-06-02 14:45:00,66.83,66.87,66.82,66.84,5216.0,66.83,66.87,66.82,66.84,5216.0
2025-06-02 14:50:00,66.83,66.95,66.82,66.88,8587.0,66.83,66.95,66.82,66.88,8587.0
2025-06-02 14:55:00,66.86,66.97,66.85,66.96,15539.0,66.86,66.97,66.85,66.96,15539.0
2025-06-02 15:00:00,66.95,66.97,66.89,66.92,7772.0,66.95,66.97,66.89,66.92,7772.0
2025-06-02 15:05:00,66.9,66.92,66.87,66.89,7723.0,66.9,66.92,66.87,66.89,7723.0
2025-06-02 15:10:00,66.87,66.9,66.8,66.8,7998.0,66.87,66.9,66.8,66.8,7998.0
2025-06-02 15:15:00,66.82,66.88,66.81,66.87,8486.0,66.82,66.88,66.81,66.87,8486.0
2025-06-02 15:20:00,66.87,66.94,66.85,66.93,12772.0,66.87,66.94,66.85,66.93,12772.0
2025-06-02 15:25:00,66.92,66.94,66.84,66.86,10617.0,66.92,66.94,66.84,66.86,10617.0
2025-06-02 15:30:00,66.88,66.89,66.72,66.75,14187.0,66.88,66.89,66.72,66.75,14187.0
2025-06-02 15:35:00,66.74,66.81,66.72,66.79,17421.0,66.74,66.81,66.72,66.79,17421.0
2025-06-02 15:40:00,66.79,66.79,66.73,66.75,20028.0,66.79,66.79,66.73,66.75,20028.0
2025-06-02 15:45:00,66.75,66.76,66.62,66.63,25317.0,66.75,66.76,66.62,66.63,25317.0
2025-06-02 15:50:00,66.65,66.74,66.57,66.67,38658.0,66.65,66.74,66.57,66.67,38658.0
2025-06-02 15:55:00,66.66,66.69,66.58,66.66,112908.0,66.66,66.69,66.58,66.66,112908.0
2025-06-03 09:30:00,66.69,66.82,65.16,65.47,78400.0,66.69,66.82,65.16,65.47,78400.0
2025-06-03 09:35:00,65.42,65.62,64.83,65.55,57029.0,65.42,65.62,64.83,65.55,57029.0
2025-06-03 09:40:00,65.53,66.0,65.47,65.99,34977.0,65.53,66.0,65.47,65.99,34977.0
2025-06-03 09:45:00,65.99,66.57,65.92,66.5,42363.0,65.99,66.57,65.92,66.5,42363.0
2025-06-03 09:50:00,66.5,66.83,66.5,66.74,19804.0,66.5,66.83,66.5,66.74,19804.0
2025-06-03 09:55:00,66.74,66.74,66.53,66.56,12455.0,66.74,66.74,66.53,66.56,12455.0
2025-06-03 10:00:00,66.57,67.14,66.55,67.05,34535.0,66.57,67.14,66.55,67.05,34535.0
2025-06-03 10:05:00,67.06,67.13,66.61,66.85,39971.0,67.06,67.13,66.61,66.85,39971.0
2025-06-03 10:10:00,66.81,67.07,66.73,67.04,13905.0,66.81,67.07,66.73,67.04,13905.0
2025-06-03 10:15:00,67.04,67.48,67.04,67.47,15259.0,67.04,67.48,67.04,67.47,15259.0
2025-06-03 10:20:00,67.42,67.59,67.3,67.52,19181.0,67.42,67.59,67.3,67.52,19181.0
2025-06-03 10:25:00,67.53,67.88,67.5,67.86,53650.0,67.53,67.88,67.5,67.86,53650.0
2025-06-03 10:30:00,67.84,67.91,67.75,67.89,33905.0,67.84,67.91,67.75,67.89,33905.0
2025-06-03 10:35:00,67.92,68.5,67.9,68.39,63065.0,67.92,68.5,67.9,68.39,63065.0
2025-06-03 10:40:00,68.39,68.42,68.22,68.23,49524.0,68.39,68.42,68.22,68.23,49524.0
2025-06-03 10:45:00,68.23,68.45,68.14,68.31,39749.0,68.23,68.45,68.14,68.31,39749.0
2025-06-03 10:50:00,68.36,68.5,68.25,68.25,16997.0,68.36,68.5,68.25,68.25,16997.0
2025-06-03 10:55:00,68.27,68.31,68.22,68.28,28576.0,68.27,68.31,68.22,68.28,28576.0
2025-06-03 11:00:00,68.25,68.52,68.2,68.49,17059.0,68.25,68.52,68.2,68.49,17059.0
2025-06-03 11:05:00,68.53,68.73,68.52,68.65,35382.0,68.53,68.73,68.52,68.65,35382.0
2025-06-03 11:10:00,68.64,68.75,68.6,68.69,23593.0,68.64,68.75,68.6,68.69,23593.0
2025-06-03 11:15:00,68.65,68.69,68.48,68.51,10428.0,68.65,68.69,68.48,68.51,10428.0
2025-06-03 11:20:00,68.53,68.65,68.51,68.63,10635.0,68.53,68.65,68.51,68.63,10635.0
2025-06-03 11:25:00,68.63,68.67,68.47,68.57,40189.0,68.63,68.67,68.47,68.57,40189.0
2025-06-03 11:30:00,68.57,68.68,68.51,68.64,29080.0,68.57,68.68,68.51,68.64,29080.0
2025-06-03 11:35:00,68.62,68.87,68.62,68.84,19478.0,68.62,68.87,68.62,68.84,19478.0
2025-06-03 11:40:00,68.82,68.82,68.55,68.56,16822.0,68.82,68.82,68.55,68.56,16822.0
2025-06-03 11:45:00,68.56,68.9,68.49,68.8,32370.0,68.56,68.9,68.49,68.8,32370.0
2025-06-03 11:50:00,68.78,68.78,68.6,68.66,33657.0,68.78,68.78,68.6,68.66,33657.0
2025-06-03 11:55:00,68.66,68.89,68.58,68.88,48578.0,68.66,68.89,68.58,68.88,48578.0
2025-06-03 12:00:00,68.85,69.12,68.84,68.97,58759.0,68.85,69.12,68.84,68.97,58759.0
2025-06-03 12:05:00,68.95,68.96,68.77,68.79,13854.0,68.95,68.96,68.77,68.79,13854.0
2025-06-03 12:10:00,68.82,68.93,68.79,68.91,10419.0,68.82,68.93,68.79,68.91,10419.0
2025-06-03 12:15:00,68.93,68.97,68.84,68.89,22790.0,68.93,68.97,68.84,68.89,22790.0
2025-06-03 12:20:00,68.86,68.91,68.61,68.7,16543.0,68.86,68.91,68.61,68.7,16543.0
2025-06-03 12:25:00,68.72,68.79,68.7,68.71,12780.0,68.72,68.79,68.7,68.71,12780.0
2025-06-03 12:30:00,68.74,68.82,68.68,68.76,12847.0,68.74,68.82,68.68,68.76,12847.0
2025-06-03 12:35:00,68.78,68.79,68.67,68.73,11556.0,68.78,68.79,68.67,68.73,11556.0
2025-06-03 12:40:00,68.72,68.76,68.66,68.66,9062.0,68.72,68.76,68.66,68.66,9062.0
2025-06-03 12:45:00,68.68,68.81,68.67,68.81,7913.0,68.68,68.81,68.67,68.81,7913.0
2025-06-03 12:50:00,68.81,68.84,68.71,68.77,12389.0,68.81,68.84,68.71,68.77,12389.0
2025-06-03 12:55:00,68.78,68.81,68.76,68.77,34206.0,68.78,68.81,68.76,68.77,34206.0
2025-06-03 13:00:00,68.78,68.84,68.61,68.72,11896.0,68.78,68.84,68.61,68.72,11896.0
2025-06-03 13:05:00,68.73,68.96,68.72,68.93,24018.0,68.73,68.96,68.72,68.93,24018.0
2025-06-03 13:10:00,68.94,69.02,68.88,68.99,17580.0,68.94,69.02,68.88,68.99,17580.0
2025-06-03 13:15:00,68.99,69.03,68.93,69.0,14480.0,68.99,69.03,68.93,69.0,14480.0
2025-06-03 13:20:00,69.0,69.0,68.91,68.91,11977.0,69.0,69.0,68.91,68.91,11977.0
2025-06-03 13:25:00,68.95,68.96,68.9,68.91,14225.0,68.95,68.96,68.9,68.91,14225.0
2025-06-03 13:30:00,68.91,69.0,68.91,68.98,15473.0,68.91,69.0,68.91,68.98,15473.0
2025-06-03 13:35:00,68.99,69.0,68.94,68.96,7761.0,68.99,69.0,68.94,68.96,7761.0
2025-06-03 13:40:00,68.99,69.03,68.93,69.01,14719.0,68.99,69.03,68.93,69.01,14719.0
2025-06-03 13:45:00,69.03,69.04,68.99,69.03,8937.0,69.03,69.04,68.99,69.03,8937.0
2025-06-03 13:50:00,69.03,69.06,68.89,68.96,28126.0,69.03,69.06,68.89,68.96,28126.0
2025-06-03 13:55:00,68.99,69.01,68.89,68.96,18769.0,68.99,69.01,68.89,68.96,18769.0
2025-06-03 14:00:00,69.0,69.06,68.94,69.06,23820.0,69.0,69.06,68.94,69.06,23820.0
2025-06-03 14:05:00,69.09,69.11,68.97,69.03,19697.0,69.09,69.11,68.97,69.03,19697.0
2025-06-03 14:10:00,69.02,69.02,68.93,68.98,20897.0,69.02,69.02,68.93,68.98,20897.0
2025-06-03 14:15:00,68.98,68.98,68.76,68.87,33175.0,68.98,68.98,68.76,68.87,33175.0
2025-06-03 14:20:00,68.87,68.87,68.8,68.84,14773.0,68.87,68.87,68.8,68.84,14773.0
2025-06-03 14:25:00,68.81,68.82,68.69,68.76,15067.0,68.81,68.82,68.69,68.76,15067.0
2025-06-03 14:30:00,68.76,68.86,68.76,68.84,44725.0,68.76,68.86,68.76,68.84,44725.0
2025-06-03 14:35:00,68.84,68.88,68.81,68.82,14464.0,68.84,68.88,68.81,68.82,14464.0
2025-06-03 14:40:00,68.84,68.84,68.76,68.77,19567.0,68.84,68.84,68.76,68.77,19567.0
2025-06-03 14:45:00,68.78,68.81,68.77,68.8,11545.0,68.78,68.81,68.77,68.8,11545.0
2025-06-03 14:50:00,68.78,68.8,68.6,68.65,37888.0,68.78,68.8,68.6,68.65,37888.0
2025-06-03 14:55:00,68.65,68.7,68.51,68.56,14882.0,68.65,68.7,68.51,68.56,14882.0
2025-06-03 15:00:00,68.57,68.67,68.56,68.63,20216.0,68.57,68.67,68.56,68.63,20216.0
2025-06-03 15:05:00,68.62,68.69,68.58,68.64,19540.0,68.62,68.69,68.58,68.64,19540.0
2025-06-03 15:10:00,68.64,68.67,68.57,68.66,18125.0,68.64,68.67,68.57,68.66,18125.0
2025-06-03 15:15:00,68.66,68.66,68.59,68.66,26452.0,68.66,68.66,68.59,68.66,26452.0
2025-06-03 15:20:00,68.64,68.64,68.55,68.58,22402.0,68.64,68.64,68.55,68.58,22402.0
2025-06-03 15:25:00,68.56,68.59,68.5,68.59,22199.0,68.56,68.59,68.5,68.59,22199.0
2025-06-03 15:30:00,68.58,68.58,68.38,68.39,41212.0,68.58,68.58,68.38,68.39,41212.0
2025-06-03 15:35:00,68.39,68.6,68.36,68.59,84902.0,68.39,68.6,68.36,68.59,84902.0
2025-06-03 15:40:00,68.58,68.61,68.45,68.59,122632.0,68.58,68.61,68.45,68.59,122632.0
2025-06-03 15:45:00,68.6,68.79,68.57,68.79,52932.0,68.6,68.79,68.57,68.79,52932.0
2025-06-03 15:50:00,68.76,68.91,68.69,68.83,92684.0,68.76,68.91,68.69,68.83,92684.0
2025-06-03 15:55:00,68.83,69.02,68.8,68.92,263124.0,68.83,69.02,68.8,68.92,263124.0
2025-06-04 09:30:00,69.21,69.8,69.15,69.79,107060.0,69.21,69.8,69.15,69.79,107060.0
2025-06-04 09:35:00,69.76,70.14,69.67,70.07,66155.0,69.76,70.14,69.67,70.07,66155.0
2025-06-04 09:40:00,70.09,70.09,69.89,69.91,38395.0,70.09,70.09,69.89,69.91,38395.0
2025-06-04 09:45:00,69.98,70.26,69.95,70.09,35108.0,69.98,70.26,69.95,70.09,35108.0
2025-06-04 09:50:00,70.09,70.29,70.06,70.06,34610.0,70.09,70.29,70.06,70.06,34610.0
2025-06-04 09:55:00,70.04,70.22,69.88,70.09,63952.0,70.04,70.22,69.88,70.09,63952.0
2025-06-04 10:00:00,70.03,70.03,69.38,69.38,60177.0,70.03,70.03,69.38,69.38,60177.0
2025-06-04 10:05:00,69.44,69.58,69.2,69.36,55958.0,69.44,69.58,69.2,69.36,55958.0
2025-06-04 10:10:00,69.37,69.57,69.35,69.53,13562.0,69.37,69.57,69.35,69.53,13562.0
2025-06-04 10:15:00,69.53,69.75,69.53,69.73,13854.0,69.53,69.75,69.53,69.73,13854.0
2025-06-04 10:20:00,69.73,69.73,69.33,69.56,28254.0,69.73,69.73,69.33,69.56,28254.0
2025-06-04 10:25:00,69.55,69.67,69.49,69.49,20948.0,69.55,69.67,69.49,69.49,20948.0
2025-06-04 10:30:00,69.49,69.79,69.49,69.65,15749.0,69.49,69.79,69.49,69.65,15749.0
2025-06-04 10:35:00,69.68,69.73,69.51,69.59,21659.0,69.68,69.73,69.51,69.59,21659.0
2025-06-04 10:40:00,69.59,69.7,69.46,69.61,13288.0,69.59,69.7,69.46,69.61,13288.0
2025-06-04 10:45:00,69.59,69.73,69.47,69.49,22958.0,69.59,69.73,69.47,69.49,22958.0
2025-06-04 10:50:00,69.49,69.53,69.39,69.5,15152.0,69.49,69.53,69.39,69.5,15152.0
2025-06-04 10:55:00,69.51,69.83,69.51,69.82,10980.0,69.51,69.83,69.51,69.82,10980.0
2025-06-04 11:00:00,69.82,69.99,69.8,69.96,12502.0,69.82,69.99,69.8,69.96,12502.0
2025-06-04 11:05:00,69.95,69.95,69.77,69.8,15060.0,69.95,69.95,69.77,69.8,15060.0
2025-06-04 11:10:00,69.79,69.86,69.76,69.85,9063.0,69.79,69.86,69.76,69.85,9063.0
2025-06-04 11:15:00,69.87,70.05,69.86,69.98,13551.0,69.87,70.05,69.86,69.98,13551.0
2025-06-04 11:20:00,69.97,69.99,69.7,69.89,20720.0,69.97,69.99,69.7,69.89,20720.0
2025-06-04 11:25:00,69.87,69.94,69.84,69.87,20543.0,69.87,69.94,69.84,69.87,20543.0
2025-06-04 11:30:00,69.87,70.02,69.84,70.01,30132.0,69.87,70.02,69.84,70.01,30132.0
2025-06-04 11:35:00,70.01,70.06,69.87,70.0,26594.0,70.01,70.06,69.87,70.0,26594.0
2025-06-04 11:40:00,69.99,70.05,69.91,69.97,18162.0,69.99,70.05,69.91,69.97,18162.0
2025-06-04 11:45:00,69.95,70.12,69.95,70.09,11870.0,69.95,70.12,69.95,70.09,11870.0
2025-06-04 11:50:00,70.09,70.17,70.05,70.11,12599.0,70.09,70.17,70.05,70.11,12599.0
2025-06-04 11:55:00,70.11,70.18,70.09,70.14,10443.0,70.11,70.18,70.09,70.14,10443.0
2025-06-04 12:00:00,70.15,70.23,70.08,70.2,8731.0,70.15,70.23,70.08,70.2,8731.0
2025-06-04 12:05:00,70.23,70.28,70.16,70.18,19192.0,70.23,70.28,70.16,70.18,19192.0
2025-06-04 12:10:00,70.19,70.2,69.96,69.98,17515.0,70.19,70.2,69.96,69.98,17515.0
2025-06-04 12:15:00,70.0,70.08,69.99,70.03,8522.0,70.0,70.08,69.99,70.03,8522.0
2025-06-04 12:20:00,70.03,70.05,69.89,70.0,104933.0,70.03,70.05,69.89,70.0,104933.0
2025-06-04 12:25:00,69.98,70.03,69.51,69.57,29735.0,69.98,70.03,69.51,69.57,29735.0
2025-06-04 12:30:00,69.55,69.57,69.41,69.48,29010.0,69.55,69.57,69.41,69.48,29010.0
2025-06-04 12:35:00,69.47,69.6,69.44,69.45,7120.0,69.47,69.6,69.44,69.45,7120.0
2025-06-04 12:40:00,69.45,69.52,69.39,69.45,11243.0,69.45,69.52,69.39,69.45,11243.0
2025-06-04 12:45:00,69.43,69.49,69.35,69.45,19516.0,69.43,69.49,69.35,69.45,19516.0
2025-06-04 12:50:00,69.46,69.56,69.45,69.45,21768.0,69.46,69.56,69.45,69.45,21768.0
2025-06-04 12:55:00,69.45,69.51,69.41,69.45,29665.0,69.45,69.51,69.41,69.45,29665.0
2025-06-04 13:00:00,69.48,69.59,69.38,69.39,27694.0,69.48,69.59,69.38,69.39,27694.0
2025-06-04 13:05:00,69.42,69.42,69.2,69.23,14002.0,69.42,69.42,69.2,69.23,14002.0
2025-06-04 13:10:00,69.23,69.27,69.16,69.2,38979.0,69.23,69.27,69.16,69.2,38979.0
2025-06-04 13:15:00,69.2,69.36,69.19,69.35,12812.0,69.2,69.36,69.19,69.35,12812.0
2025-06-04 13:20:00,69.36,69.38,69.33,69.34,7363.0,69.36,69.38,69.33,69.34,7363.0
2025-06-04 13:25:00,69.35,69.42,69.28,69.39,10882.0,69.35,69.42,69.28,69.39,10882.0
2025-06-04 13:30:00,69.41,69.56,69.39,69.56,8645.0,69.41,69.56,69.39,69.56,8645.0
2025-06-04 13:35:00,69.55,69.6,69.46,69.48,20022.0,69.55,69.6,69.46,69.48,20022.0
2025-06-04 13:40:00,69.48,69.54,69.44,69.44,7461.0,69.48,69.54,69.44,69.44,7461.0
2025-06-04 13:45:00,69.46,69.5,69.43,69.47,12884.0,69.46,69.5,69.43,69.47,12884.0
2025-06-04 13:50:00,69.48,69.5,69.44,69.48,4807.0,69.48,69.5,69.44,69.48,4807.0
2025-06-04 13:55:00,69.48,69.5,69.42,69.42,8751.0,69.48,69.5,69.42,69.42,8751.0
2025-06-04 14:00:00,69.44,69.47,69.34,69.34,10449.0,69.44,69.47,69.34,69.34,10449.0
2025-06-04 14:05:00,69.36,69.39,69.33,69.38,4031.0,69.36,69.39,69.33,69.38,4031.0
2025-06-04 14:10:00,69.39,69.4,69.32,69.34,5607.0,69.39,69.4,69.32,69.34,5607.0
2025-06-04 14:15:00,69.34,69.39,69.23,69.23,22083.0,69.34,69.39,69.23,69.23,22083.0
2025-06-04 14:20:00,69.23,69.28,69.22,69.28,7949.0,69.23,69.28,69.22,69.28,7949.0
2025-06-04 14:25:00,69.26,69.26,69.08,69.15,14476.0,69.26,69.26,69.08,69.15,14476.0
2025-06-04 14:30:00,69.16,69.19,69.14,69.16,6251.0,69.16,69.19,69.14,69.16,6251.0
2025-06-04 14:35:00,69.16,69.19,69.13,69.17,12030.0,69.16,69.19,69.13,69.17,12030.0
2025-06-04 14:40:00,69.17,69.31,69.15,69.26,8505.0,69.17,69.31,69.15,69.26,8505.0
2025-06-04 14:45:00,69.26,69.32,69.24,69.29,12298.0,69.26,69.32,69.24,69.29,12298.0
2025-06-04 14:50:00,69.28,69.28,69.17,69.19,4413.0,69.28,69.28,69.17,69.19,4413.0
2025-06-04 14:55:00,69.19,69.2,69.15,69.18,9642.0,69.19,69.2,69.15,69.18,9642.0
2025-06-04 15:00:00,69.18,69.18,69.11,69.15,8129.0,69.18,69.18,69.11,69.15,8129.0
2025-06-04 15:05:00,69.15,69.23,69.15,69.23,10743.0,69.15,69.23,69.15,69.23,10743.0
2025-06-04 15:10:00,69.23,69.44,69.22,69.38,41167.0,69.23,69.44,69.22,69.38,41167.0
2025-06-04 15:15:00,69.38,69.45,69.37,69.43,14532.0,69.38,69.45,69.37,69.43,14532.0
2025-06-04 15:20:00,69.43,69.5,69.31,69.33,12973.0,69.43,69.5,69.31,69.33,12973.0
2025-06-04 15:25:00,69.33,69.35,69.26,69.34,9220.0,69.33,69.35,69.26,69.34,9220.0
2025-06-04 15:30:00,69.33,69.33,69.22,69.24,17293.0,69.33,69.33,69.22,69.24,17293.0
2025-06-04 15:35:00,69.24,69.26,69.03,69.05,60828.0,69.24,69.26,69.03,69.05,60828.0
2025-06-04 15:40:00,69.05,69.15,68.98,69.01,38547.0,69.05,69.15,68.98,69.01,38547.0
2025-06-04 15:45:00,69.01,69.02,68.94,68.95,21059.0,69.01,69.02,68.94,68.95,21059.0
2025-06-04 15:50:00,68.94,69.0,68.9,68.94,34090.0,68.94,69.0,68.9,68.94,34090.0
2025-06-04 15:55:00,68.92,68.94,68.82,68.84,153868.0,68.92,68.94,68.82,68.84,153868.0
2025-06-05 09:30:00,68.82,68.95,68.28,68.68,87771.0,68.82,68.95,68.28,68.68,87771.0
2025-06-05 09:35:00,68.64,68.91,68.47,68.53,22789.0,68.64,68.91,68.47,68.53,22789.0
2025-06-05 09:40:00,68.54,68.7,68.28,68.38,24038.0,68.54,68.7,68.28,68.38,24038.0
2025-06-05 09:45:00,68.38,68.43,68.05,68.05,24164.0,68.38,68.43,68.05,68.05,24164.0
2025-06-05 09:50:00,68.13,68.15,67.67,67.76,73517.0,68.13,68.15,67.67,67.76,73517.0
2025-06-05 09:55:00,67.73,67.82,67.54,67.75,38553.0,67.73,67.82,67.54,67.75,38553.0
2025-06-05 10:00:00,67.67,67.9,67.67,67.87,20622.0,67.67,67.9,67.67,67.87,20622.0
2025-06-05 10:05:00,67.91,68.19,67.91,67.97,21156.0,67.91,68.19,67.91,67.97,21156.0
2025-06-05 10:10:00,67.99,68.12,67.9,67.95,11397.0,67.99,68.12,67.9,67.95,11397.0
2025-06-05 10:15:00,67.95,68.05,67.85,68.01,13577.0,67.95,68.05,67.85,68.01,13577.0
2025-06-05 10:20:00,68.01,68.31,67.95,68.31,14130.0,68.01,68.31,67.95,68.31,14130.0
2025-06-05 10:25:00,68.33,68.52,68.29,68.45,15812.0,68.33,68.52,68.29,68.45,15812.0
2025-06-05 10:30:00,68.45,68.45,68.1,68.1,31103.0,68.45,68.45,68.1,68.1,31103.0
2025-06-05 10:35:00,68.09,68.23,67.97,68.17,20632.0,68.09,68.23,67.97,68.17,20632.0
2025-06-05 10:40:00,68.1,68.53,68.06,68.33,12255.0,68.1,68.53,68.06,68.33,12255.0
2025-06-05 10:45:00,68.33,68.53,68.28,68.39,18265.0,68.33,68.53,68.28,68.39,18265.0
2025-06-05 10:50:00,68.44,68.54,68.35,68.48,8045.0,68.44,68.54,68.35,68.48,8045.0
2025-06-05 10:55:00,68.51,68.61,68.49,68.53,10016.0,68.51,68.61,68.49,68.53,10016.0
2025-06-05 11:00:00,68.53,68.59,68.49,68.55,16342.0,68.53,68.59,68.49,68.55,16342.0
2025-06-05 11:05:00,68.55,68.56,68.33,68.45,12274.0,68.55,68.56,68.33,68.45,12274.0
2025-06-05 11:10:00,68.48,68.5,68.4,68.49,14578.0,68.48,68.5,68.4,68.49,14578.0
2025-06-05 11:15:00,68.49,68.67,68.46,68.6,12212.0,68.49,68.67,68.46,68.6,12212.0
2025-06-05 11:20:00,68.59,68.7,68.56,68.62,17626.0,68.59,68.7,68.56,68.62,17626.0
2025-06-05 11:25:00,68.61,68.61,68.41,68.53,16824.0,68.61,68.61,68.41,68.53,16824.0
2025-06-05 11:30:00,68.55,68.64,68.51,68.59,19316.0,68.55,68.64,68.51,68.59,19316.0
2025-06-05 11:35:00,68.57,68.71,68.57,68.63,10661.0,68.57,68.71,68.57,68.63,10661.0
2025-06-05 11:40:00,68.65,68.72,68.57,68.7,7573.0,68.65,68.72,68.57,68.7,7573.0
2025-06-05 11:45:00,68.69,68.7,68.66,68.67,6809.0,68.69,68.7,68.66,68.67,6809.0
2025-06-05 11:50:00,68.64,68.7,68.6,68.7,5808.0,68.64,68.7,68.6,68.7,5808.0
2025-06-05 11:55:00,68.7,68.87,68.67,68.8,8243.0,68.7,68.87,68.67,68.8,8243.0
2025-06-05 12:00:00,68.75,68.9,68.74,68.9,7556.0,68.75,68.9,68.74,68.9,7556.0
2025-06-05 12:05:00,68.92,68.92,68.64,68.64,8759.0,68.92,68.92,68.64,68.64,8759.0
2025-06-05 12:10:00,68.67,68.74,68.56,68.58,4326.0,68.67,68.74,68.56,68.58,4326.0
2025-06-05 12:15:00,68.59,68.61,68.41,68.43,8438.0,68.59,68.61,68.41,68.43,8438.0
2025-06-05 12:20:00,68.4,68.42,68.3,68.36,12527.0,68.4,68.42,68.3,68.36,12527.0
2025-06-05 12:25:00,68.36,68.49,68.31,68.47,22041.0,68.36,68.49,68.31,68.47,22041.0
2025-06-05 12:30:00,68.48,68.55,68.46,68.51,5879.0,68.48,68.55,68.46,68.51,5879.0
2025-06-05 12:35:00,68.51,68.51,68.31,68.34,9055.0,68.51,68.51,68.31,68.34,9055.0
2025-06-05 12:40:00,68.35,68.41,68.32,68.41,7900.0,68.35,68.41,68.32,68.41,7900.0
2025-06-05 12:45:00,68.4,68.4,68.1,68.12,13238.0,68.4,68.4,68.1,68.12,13238.0
2025-06-05 12:50:00,68.11,68.18,67.96,68.07,6625.0,68.11,68.18,67.96,68.07,6625.0
2025-06-05 12:55:00,68.07,68.13,68.05,68.06,8084.0,68.07,68.13,68.05,68.06,8084.0
2025-06-05 13:00:00,68.05,68.22,68.03,68.15,13052.0,68.05,68.22,68.03,68.15,13052.0
2025-06-05 13:05:00,68.14,68.34,68.14,68.31,6018.0,68.14,68.34,68.14,68.31,6018.0
2025-06-05 13:10:00,68.31,68.39,68.3,68.37,6275.0,68.31,68.39,68.3,68.37,6275.0
2025-06-05 13:15:00,68.39,68.43,68.36,68.42,5678.0,68.39,68.43,68.36,68.42,5678.0
2025-06-05 13:20:00,68.43,68.52,68.42,68.51,5984.0,68.43,68.52,68.42,68.51,5984.0
2025-06-05 13:25:00,68.52,68.52,68.44,68.49,4283.0,68.52,68.52,68.44,68.49,4283.0
2025-06-05 13:30:00,68.49,68.55,68.47,68.52,3930.0,68.49,68.55,68.47,68.52,3930.0
2025-06-05 13:35:00,68.54,68.59,68.46,68.46,5119.0,68.54,68.59,68.46,68.46,5119.0
2025-06-05 13:40:00,68.44,68.5,68.43,68.48,3262.0,68.44,68.5,68.43,68.48,3262.0
2025-06-05 13:45:00,68.48,68.48,68.43,68.45,4113.0,68.48,68.48,68.43,68.45,4113.0
2025-06-05 13:50:00,68.45,68.46,68.35,68.38,4414.0,68.45,68.46,68.35,68.38,4414.0
2025-06-05 13:55:00,68.37,68.37,68.26,68.3,3785.0,68.37,68.37,68.26,68.3,3785.0
2025-06-05 14:00:00,68.29,68.36,68.15,68.19,3896.0,68.29,68.36,68.15,68.19,3896.0
2025-06-05 14:05:00,68.17,68.19,68.05,68.05,6103.0,68.17,68.19,68.05,68.05,6103.0
2025-06-05 14:10:00,68.08,68.12,68.04,68.09,19689.0,68.08,68.12,68.04,68.09,19689.0
2025-06-05 14:15:00,68.07,68.09,67.85,68.05,14350.0,68.07,68.09,67.85,68.05,14350.0
2025-06-05 14:20:00,68.07,68.24,68.05,68.24,16301.0,68.07,68.24,68.05,68.24,16301.0
2025-06-05 14:25:00,68.23,68.26,68.15,68.19,5465.0,68.23,68.26,68.15,68.19,5465.0
2025-06-05 14:30:00,68.24,68.29,68.2,68.24,7122.0,68.24,68.29,68.2,68.24,7122.0
2025-06-05 14:35:00,68.27,68.31,68.15,68.29,14398.0,68.27,68.31,68.15,68.29,14398.0
2025-06-05 14:40:00,68.25,68.27,68.16,68.2,5556.0,68.25,68.27,68.16,68.2,5556.0
2025-06-05 14:45:00,68.25,68.27,68.17,68.18,6202.0,68.25,68.27,68.17,68.18,6202.0
2025-06-05 14:50:00,68.2,68.24,68.06,68.13,6878.0,68.2,68.24,68.06,68.13,6878.0
2025-06-05 14:55:00,68.11,68.16,68.09,68.11,14113.0,68.11,68.16,68.09,68.11,14113.0
2025-06-05 15:00:00,68.1,68.13,68.01,68.06,8512.0,68.1,68.13,68.01,68.06,8512.0
2025-06-05 15:05:00,68.06,68.09,68.0,68.03,8497.0,68.06,68.09,68.0,68.03,8497.0
2025-06-05 15:10:00,68.03,68.08,67.87,67.87,16057.0,68.03,68.08,67.87,67.87,16057.0
2025-06-05 15:15:00,67.88,67.93,67.32,67.38,26394.0,67.88,67.93,67.32,67.38,26394.0
2025-06-05 15:20:00,67.39,67.45,67.27,67.34,20326.0,67.39,67.45,67.27,67.34,20326.0
2025-06-05 15:25:00,67.33,67.58,67.31,67.54,14903.0,67.33,67.58,67.31,67.54,14903.0
2025-06-05 15:30:00,67.59,67.66,67.5,67.64,11393.0,67.59,67.66,67.5,67.64,11393.0
2025-06-05 15:35:00,67.62,67.86,67.61,67.82,24432.0,67.62,67.86,67.61,67.82,24432.0
2025-06-05 15:40:00,67.81,67.87,67.7,67.76,21925.0,67.81,67.87,67.7,67.76,21925.0
2025-06-05 15:45:00,67.76,67.8,67.7,67.75,17724.0,67.76,67.8,67.7,67.75,17724.0
2025-06-05 15:50:00,67.73,67.76,67.44,67.47,22609.0,67.73,67.76,67.44,67.47,22609.0
2025-06-05 15:55:00,67.45,67.52,67.36,67.45,142319.0,67.45,67.52,67.36,67.45,142319.0
2025-06-06 09:30:00,68.12,68.42,68.01,68.19,61514.0,68.12,68.42,68.01,68.19,61514.0
2025-06-06 09:35:00,68.04,68.16,67.63,67.64,20900.0,68.04,68.16,67.63,67.64,20900.0
2025-06-06 09:40:00,67.69,67.79,67.44,67.5,22026.0,67.69,67.79,67.44,67.5,22026.0
2025-06-06 09:45:00,67.5,67.68,67.44,67.52,18225.0,67.5,67.68,67.44,67.52,18225.0
2025-06-06 09:50:00,67.52,67.59,67.33,67.47,13849.0,67.52,67.59,67.33,67.47,13849.0
2025-06-06 09:55:00,67.51,67.55,67.25,67.47,27222.0,67.51,67.55,67.25,67.47,27222.0
2025-06-06 10:00:00,67.5,67.61,67.35,67.59,32340.0,67.5,67.61,67.35,67.59,32340.0
2025-06-06 10:05:00,67.62,67.87,67.59,67.8,32550.0,67.62,67.87,67.59,67.8,32550.0
2025-06-06 10:10:00,67.76,67.93,67.71,67.86,18261.0,67.76,67.93,67.71,67.86,18261.0
2025-06-06 10:15:00,67.88,67.98,67.73,67.9,15495.0,67.88,67.98,67.73,67.9,15495.0
2025-06-06 10:20:00,67.88,68.04,67.86,67.95,23269.0,67.88,68.04,67.86,67.95,23269.0
2025-06-06 10:25:00,67.91,67.99,67.87,67.87,16918.0,67.91,67.99,67.87,67.87,16918.0
2025-06-06 10:30:00,67.85,67.93,67.77,67.93,12830.0,67.85,67.93,67.77,67.93,12830.0
2025-06-06 10:35:00,67.91,67.93,67.71,67.88,12902.0,67.91,67.93,67.71,67.88,12902.0
2025-06-06 10:40:00,67.85,68.06,67.85,68.01,11205.0,67.85,68.06,67.85,68.01,11205.0
2025-06-06 10:45:00,68.03,68.22,68.0,68.06,25454.0,68.03,68.22,68.0,68.06,25454.0
2025-06-06 10:50:00,68.03,68.08,67.99,68.02,10142.0,68.03,68.08,67.99,68.02,10142.0
2025-06-06 10:55:00,68.02,68.03,67.81,67.83,10482.0,68.02,68.03,67.81,67.83,10482.0
2025-06-06 11:00:00,67.79,67.89,67.76,67.88,18267.0,67.79,67.89,67.76,67.88,18267.0
2025-06-06 11:05:00,67.88,68.08,67.86,68.02,14557.0,67.88,68.08,67.86,68.02,14557.0
2025-06-06 11:10:00,68.02,68.11,67.95,68.1,12580.0,68.02,68.11,67.95,68.1,12580.0
2025-06-06 11:15:00,68.07,68.07,67.61,67.66,13732.0,68.07,68.07,67.61,67.66,13732.0
2025-06-06 11:20:00,67.65,67.84,67.55,67.84,20375.0,67.65,67.84,67.55,67.84,20375.0
2025-06-06 11:25:00,67.84,67.91,67.79,67.87,12664.0,67.84,67.91,67.79,67.87,12664.0
2025-06-06 11:30:00,67.89,67.91,67.8,67.83,8512.0,67.89,67.91,67.8,67.83,8512.0
2025-06-06 11:35:00,67.83,67.87,67.74,67.75,15601.0,67.83,67.87,67.74,67.75,15601.0
2025-06-06 11:40:00,67.75,67.84,67.74,67.8,9268.0,67.75,67.84,67.74,67.8,9268.0
2025-06-06 11:45:00,67.82,67.92,67.76,67.91,18856.0,67.82,67.92,67.76,67.91,18856.0
2025-06-06 11:50:00,67.91,67.96,67.88,67.93,12285.0,67.91,67.96,67.88,67.93,12285.0
2025-06-06 11:55:00,67.93,67.94,67.77,67.86,11161.0,67.93,67.94,67.77,67.86,11161.0
2025-06-06 12:00:00,67.87,67.94,67.82,67.94,9566.0,67.87,67.94,67.82,67.94,9566.0
2025-06-06 12:05:00,67.93,68.08,67.93,67.95,11755.0,67.93,68.08,67.93,67.95,11755.0
2025-06-06 12:10:00,67.95,67.99,67.89,67.93,9474.0,67.95,67.99,67.89,67.93,9474.0
2025-06-06 12:15:00,67.93,67.97,67.88,67.96,16728.0,67.93,67.97,67.88,67.96,16728.0
2025-06-06 12:20:00,67.95,68.08,67.92,68.04,9785.0,67.95,68.08,67.92,68.04,9785.0
2025-06-06 12:25:00,68.05,68.05,67.94,67.95,13948.0,68.05,68.05,67.94,67.95,13948.0
2025-06-06 12:30:00,67.98,68.07,67.94,67.94,12859.0,67.98,68.07,67.94,67.94,12859.0
2025-06-06 12:35:00,67.93,67.97,67.89,67.92,8933.0,67.93,67.97,67.89,67.92,8933.0
2025-06-06 12:40:00,67.9,68.04,67.9,67.94,11095.0,67.9,68.04,67.9,67.94,11095.0
2025-06-06 12:45:00,67.93,68.02,67.92,68.02,7817.0,67.93,68.02,67.92,68.02,7817.0
2025-06-06 12:50:00,68.02,68.03,67.88,67.88,9461.0,68.02,68.03,67.88,67.88,9461.0
2025-06-06 12:55:00,67.91,67.91,67.78,67.89,14448.0,67.91,67.91,67.78,67.89,14448.0
2025-06-06 13:00:00,67.88,67.95,67.82,67.82,4608.0,67.88,67.95,67.82,67.82,4608.0
2025-06-06 13:05:00,67.81,67.81,67.72,67.74,4921.0,67.81,67.81,67.72,67.74,4921.0
2025-06-06 13:10:00,67.75,67.75,67.66,67.72,5536.0,67.75,67.75,67.66,67.72,5536.0
2025-06-06 13:15:00,67.72,67.96,67.71,67.96,19601.0,67.72,67.96,67.71,67.96,19601.0
2025-06-06 13:20:00,67.96,67.97,67.89,67.91,5398.0,67.96,67.97,67.89,67.91,5398.0
2025-06-06 13:25:00,67.9,67.93,67.87,67.89,5488.0,67.9,67.93,67.87,67.89,5488.0
2025-06-06 13:30:00,67.89,67.98,67.89,67.97,6085.0,67.89,67.98,67.89,67.97,6085.0
2025-06-06 13:35:00,67.96,67.96,67.84,67.89,11680.0,67.96,67.96,67.84,67.89,11680.0
2025-06-06 13:40:00,67.89,67.96,67.88,67.94,6306.0,67.89,67.96,67.88,67.94,6306.0
2025-06-06 13:45:00,67.92,68.07,67.92,68.07,13808.0,67.92,68.07,67.92,68.07,13808.0
2025-06-06 13:50:00,68.06,68.08,67.96,68.01,6640.0,68.06,68.08,67.96,68.01,6640.0
2025-06-06 13:55:00,68.01,68.03,67.98,68.02,6564.0,68.01,68.03,67.98,68.02,6564.0
2025-06-06 14:00:00,68.03,68.13,68.02,68.1,10628.0,68.03,68.13,68.02,68.1,10628.0
2025-06-06 14:05:00,68.1,68.23,68.07,68.21,11836.0,68.1,68.23,68.07,68.21,11836.0
2025-06-06 14:10:00,68.2,68.24,68.17,68.2,6597.0,68.2,68.24,68.17,68.2,6597.0
2025-06-06 14:15:00,68.22,68.26,68.2,68.25,5649.0,68.22,68.26,68.2,68.25,5649.0
2025-06-06 14:20:00,68.23,68.25,68.14,68.16,10029.0,68.23,68.25,68.14,68.16,10029.0
2025-06-06 14:25:00,68.14,68.16,68.04,68.07,8816.0,68.14,68.16,68.04,68.07,8816.0
2025-06-06 14:30:00,68.07,68.2,68.07,68.15,10044.0,68.07,68.2,68.07,68.15,10044.0
2025-06-06 14:35:00,68.18,68.19,68.1,68.16,6372.0,68.18,68.19,68.1,68.16,6372.0
2025-06-06 14:40:00,68.16,68.18,68.09,68.17,6453.0,68.16,68.18,68.09,68.17,6453.0
2025-06-06 14:45:00,68.16,68.16,68.12,68.13,3536.0,68.16,68.16,68.12,68.13,3536.0
2025-06-06 14:50:00,68.11,68.17,68.09,68.16,5169.0,68.11,68.17,68.09,68.16,5169.0
2025-06-06 14:55:00,68.16,68.18,68.13,68.15,5104.0,68.16,68.18,68.13,68.15,5104.0
2025-06-06 15:00:00,68.15,68.27,68.14,68.25,9357.0,68.15,68.27,68.14,68.25,9357.0
2025-06-06 15:05:00,68.25,68.28,68.22,68.23,7067.0,68.25,68.28,68.22,68.23,7067.0
2025-06-06 15:10:00,68.23,68.27,68.19,68.25,11184.0,68.23,68.27,68.19,68.25,11184.0
2025-06-06 15:15:00,68.25,68.35,68.25,68.32,13305.0,68.25,68.35,68.25,68.32,13305.0
2025-06-06 15:20:00,68.32,68.35,68.3,68.3,14957.0,68.32,68.35,68.3,68.3,14957.0
2025-06-06 15:25:00,68.31,68.36,68.3,68.31,12110.0,68.31,68.36,68.3,68.31,12110.0
2025-06-06 15:30:00,68.3,68.31,68.19,68.27,20019.0,68.3,68.31,68.19,68.27,20019.0
2025-06-06 15:35:00,68.27,68.33,68.26,68.3,20860.0,68.27,68.33,68.26,68.3,20860.0
2025-06-06 15:40:00,68.3,68.37,68.29,68.32,30656.0,68.3,68.37,68.29,68.32,30656.0
2025-06-06 15:45:00,68.31,68.37,68.27,68.32,36304.0,68.31,68.37,68.27,68.32,36304.0
2025-06-06 15:50:00,68.33,68.45,68.31,68.41,66446.0,68.33,68.45,68.31,68.41,66446.0
2025-06-06 15:55:00,68.41,68.57,68.35,68.45,153611.0,68.41,68.57,68.35,68.45,153611.0
2025-06-09 09:30:00,69.78,70.39,69.59,70.19,82713.0,69.78,70.39,69.59,70.19,82713.0
2025-06-09 09:35:00,70.18,70.58,70.0,70.0,45581.0,70.18,70.58,70.0,70.0,45581.0
2025-06-09 09:40:00,70.09,70.1,69.73,70.0,49017.0,70.09,70.1,69.73,70.0,49017.0
2025-06-09 09:45:00,70.0,70.2,69.66,69.67,37588.0,70.0,70.2,69.66,69.67,37588.0
2025-06-09 09:50:00,69.65,69.93,69.53,69.76,22051.0,69.65,69.93,69.53,69.76,22051.0
2025-06-09 09:55:00,69.76,69.95,69.57,69.88,35263.0,69.76,69.95,69.57,69.88,35263.0
2025-06-09 10:00:00,69.9,70.06,69.72,69.77,48266.0,69.9,70.06,69.72,69.77,48266.0
2025-06-09 10:05:00,69.77,69.99,69.68,69.84,53867.0,69.77,69.99,69.68,69.84,53867.0
2025-06-09 10:10:00,69.84,70.04,69.7,69.7,62219.0,69.84,70.04,69.7,69.7,62219.0
2025-06-09 10:15:00,69.67,69.7,69.33,69.34,13579.0,69.67,69.7,69.33,69.34,13579.0
2025-06-09 10:20:00,69.37,69.59,69.3,69.37,27405.0,69.37,69.59,69.3,69.37,27405.0
2025-06-09 10:25:00,69.33,69.89,69.33,69.84,34432.0,69.33,69.89,69.33,69.84,34432.0
2025-06-09 10:30:00,69.87,70.09,69.82,69.92,75268.0,69.87,70.09,69.82,69.92,75268.0
2025-06-09 10:35:00,69.92,70.06,69.88,69.89,27983.0,69.92,70.06,69.88,69.89,27983.0
2025-06-09 10:40:00,69.89,69.92,69.64,69.64,48834.0,69.89,69.92,69.64,69.64,48834.0
2025-06-09 10:45:00,69.64,69.82,69.51,69.7,35129.0,69.64,69.82,69.51,69.7,35129.0
2025-06-09 10:50:00,69.74,69.83,69.69,69.74,23164.0,69.74,69.83,69.69,69.74,23164.0
2025-06-09 10:55:00,69.74,69.78,69.59,69.6,25186.0,69.74,69.78,69.59,69.6,25186.0
2025-06-09 11:00:00,69.6,69.6,69.37,69.51,40141.0,69.6,69.6,69.37,69.51,40141.0
2025-06-09 11:05:00,69.47,69.59,69.41,69.47,24830.0,69.47,69.59,69.41,69.47,24830.0
2025-06-09 11:10:00,69.44,69.6,69.44,69.52,29315.0,69.44,69.6,69.44,69.52,29315.0
2025-06-09 11:15:00,69.52,69.61,69.46,69.55,21396.0,69.52,69.61,69.46,69.55,21396.0
2025-06-09 11:20:00,69.53,69.66,69.43,69.58,29437.0,69.53,69.66,69.43,69.58,29437.0
2025-06-09 11:25:00,69.58,69.71,69.47,69.66,22439.0,69.58,69.71,69.47,69.66,22439.0
2025-06-09 11:30:00,69.67,70.02,69.67,69.87,42213.0,69.67,70.02,69.67,69.87,42213.0
2025-06-09 11:35:00,69.87,69.95,69.64,69.64,26641.0,69.87,69.95,69.64,69.64,26641.0
2025-06-09 11:40:00,69.67,69.7,69.56,69.61,21118.0,69.67,69.7,69.56,69.61,21118.0
2025-06-09 11:45:00,69.64,69.81,69.63,69.72,12241.0,69.64,69.81,69.63,69.72,12241.0
2025-06-09 11:50:00,69.7,69.75,69.68,69.73,11117.0,69.7,69.75,69.68,69.73,11117.0
2025-06-09 11:55:00,69.74,69.82,69.66,69.66,14279.0,69.74,69.82,69.66,69.66,14279.0
2025-06-09 12:00:00,69.66,69.69,69.59,69.65,15094.0,69.66,69.69,69.59,69.65,15094.0
2025-06-09 12:05:00,69.64,69.77,69.57,69.66,31328.0,69.64,69.77,69.57,69.66,31328.0
2025-06-09 12:10:00,69.66,69.82,69.65,69.78,13924.0,69.66,69.82,69.65,69.78,13924.0
2025-06-09 12:15:00,69.77,69.78,69.64,69.67,18995.0,69.77,69.78,69.64,69.67,18995.0
2025-06-09 12:20:00,69.7,69.79,69.57,69.59,11549.0,69.7,69.79,69.57,69.59,11549.0
2025-06-09 12:25:00,69.56,69.67,69.49,69.66,19108.0,69.56,69.67,69.49,69.66,19108.0
2025-06-09 12:30:00,69.66,69.67,69.58,69.67,19196.0,69.66,69.67,69.58,69.67,19196.0
2025-06-09 12:35:00,69.67,69.67,69.58,69.63,10562.0,69.67,69.67,69.58,69.63,10562.0
2025-06-09 12:40:00,69.61,69.62,69.56,69.58,20045.0,69.61,69.62,69.56,69.58,20045.0
2025-06-09 12:45:00,69.54,69.66,69.54,69.65,7731.0,69.54,69.66,69.54,69.65,7731.0
2025-06-09 12:50:00,69.66,69.77,69.64,69.74,14890.0,69.66,69.77,69.64,69.74,14890.0
2025-06-09 12:55:00,69.73,69.77,69.65,69.68,21547.0,69.73,69.77,69.65,69.68,21547.0
2025-06-09 13:00:00,69.7,69.72,69.63,69.7,19691.0,69.7,69.72,69.63,69.7,19691.0
2025-06-09 13:05:00,69.72,69.73,69.57,69.58,13331.0,69.72,69.73,69.57,69.58,13331.0
2025-06-09 13:10:00,69.56,69.79,69.56,69.72,13215.0,69.56,69.79,69.56,69.72,13215.0
2025-06-09 13:15:00,69.75,69.75,69.65,69.69,7121.0,69.75,69.75,69.65,69.69,7121.0
2025-06-09 13:20:00,69.69,69.94,69.65,69.94,10027.0,69.69,69.94,69.65,69.94,10027.0
2025-06-09 13:25:00,69.9,70.07,69.89,70.07,37015.0,69.9,70.07,69.89,70.07,37015.0
2025-06-09 13:30:00,70.06,70.11,69.97,69.99,13502.0,70.06,70.11,69.97,69.99,13502.0
2025-06-09 13:35:00,69.96,69.99,69.94,69.95,9671.0,69.96,69.99,69.94,69.95,9671.0
2025-06-09 13:40:00,69.98,69.98,69.87,69.93,18554.0,69.98,69.98,69.87,69.93,18554.0
2025-06-09 13:45:00,69.93,69.93,69.82,69.86,11033.0,69.93,69.93,69.82,69.86,11033.0
2025-06-09 13:50:00,69.87,69.99,69.86,69.9,18494.0,69.87,69.99,69.86,69.9,18494.0
2025-06-09 13:55:00,69.89,69.92,69.84,69.87,10432.0,69.89,69.92,69.84,69.87,10432.0
2025-06-09 14:00:00,69.87,69.98,69.87,69.92,11894.0,69.87,69.98,69.87,69.92,11894.0
2025-06-09 14:05:00,69.91,69.92,69.73,69.74,18098.0,69.91,69.92,69.73,69.74,18098.0
2025-06-09 14:10:00,69.76,69.94,69.75,69.92,12717.0,69.76,69.94,69.75,69.92,12717.0
2025-06-09 14:15:00,69.94,69.94,69.88,69.92,10185.0,69.94,69.94,69.88,69.92,10185.0
2025-06-09 14:20:00,69.93,69.96,69.85,69.88,14102.0,69.93,69.96,69.85,69.88,14102.0
2025-06-09 14:25:00,69.86,69.86,69.79,69.84,11623.0,69.86,69.86,69.79,69.84,11623.0
2025-06-09 14:30:00,69.85,69.88,69.8,69.81,12955.0,69.85,69.88,69.8,69.81,12955.0
2025-06-09 14:35:00,69.81,69.87,69.76,69.77,12905.0,69.81,69.87,69.76,69.77,12905.0
2025-06-09 14:40:00,69.76,69.78,69.7,69.72,10520.0,69.76,69.78,69.7,69.72,10520.0
2025-06-09 14:45:00,69.71,69.74,69.66,69.68,10671.0,69.71,69.74,69.66,69.68,10671.0
2025-06-09 14:50:00,69.67,69.74,69.64,69.73,12856.0,69.67,69.74,69.64,69.73,12856.0
2025-06-09 14:55:00,69.73,69.76,69.62,69.63,22201.0,69.73,69.76,69.62,69.63,22201.0
2025-06-09 15:00:00,69.62,69.71,69.61,69.71,15002.0,69.62,69.71,69.61,69.71,15002.0
2025-06-09 15:05:00,69.72,69.74,69.7,69.71,18019.0,69.72,69.74,69.7,69.71,18019.0
2025-06-09 15:10:00,69.7,69.7,69.56,69.57,16219.0,69.7,69.7,69.56,69.57,16219.0
2025-06-09 15:15:00,69.57,69.62,69.52,69.54,31153.0,69.57,69.62,69.52,69.54,31153.0
2025-06-09 15:20:00,69.56,69.61,69.5,69.59,20284.0,69.56,69.61,69.5,69.59,20284.0
2025-06-09 15:25:00,69.59,69.71,69.59,69.65,29783.0,69.59,69.71,69.59,69.65,29783.0
2025-06-09 15:30:00,69.66,69.69,69.59,69.66,34349.0,69.66,69.69,69.59,69.66,34349.0
2025-06-09 15:35:00,69.65,69.67,69.53,69.53,62146.0,69.65,69.67,69.53,69.53,62146.0
2025-06-09 15:40:00,69.52,69.56,69.35,69.36,59672.0,69.52,69.56,69.35,69.36,59672.0
2025-06-09 15:45:00,69.36,69.37,69.25,69.34,65025.0,69.36,69.37,69.25,69.34,65025.0
2025-06-09 15:50:00,69.35,69.39,69.22,69.23,81876.0,69.35,69.39,69.22,69.23,81876.0
2025-06-09 15:55:00,69.24,69.27,68.96,69.0,287217.0,69.24,69.27,68.96,69.0,287217.0
2025-06-10 09:30:00,69.69,69.91,69.68,69.84,75705.0,69.69,69.91,69.68,69.84,75705.0
2025-06-10 09:35:00,69.84,69.92,69.2,69.24,25354.0,69.84,69.92,69.2,69.24,25354.0
2025-06-10 09:40:00,69.24,69.54,69.24,69.53,17549.0,69.24,69.54,69.24,69.53,17549.0
2025-06-10 09:45:00,69.58,69.59,69.3,69.52,34829.0,69.58,69.59,69.3,69.52,34829.0
2025-06-10 09:50:00,69.56,69.77,69.56,69.73,11631.0,69.56,69.77,69.56,69.73,11631.0
2025-06-10 09:55:00,69.76,69.96,69.74,69.95,9335.0,69.76,69.96,69.74,69.95,9335.0
2025-06-10 10:00:00,69.96,70.09,69.95,70.06,21168.0,69.96,70.09,69.95,70.06,21168.0
2025-06-10 10:05:00,70.05,70.16,69.96,69.99,25814.0,70.05,70.16,69.96,69.99,25814.0
2025-06-10 10:10:00,70.01,70.52,70.01,70.51,25164.0,70.01,70.52,70.01,70.51,25164.0
2025-06-10 10:15:00,70.45,70.58,70.33,70.42,26406.0,70.45,70.58,70.33,70.42,26406.0
2025-06-10 10:20:00,70.42,70.6,70.38,70.57,17458.0,70.42,70.6,70.38,70.57,17458.0
2025-06-10 10:25:00,70.59,70.6,70.45,70.53,13912.0,70.59,70.6,70.45,70.53,13912.0
2025-06-10 10:30:00,70.58,70.82,70.55,70.78,23155.0,70.58,70.82,70.55,70.78,23155.0
2025-06-10 10:35:00,70.78,70.78,70.65,70.71,7950.0,70.78,70.78,70.65,70.71,7950.0
2025-06-10 10:40:00,70.68,70.85,70.6,70.76,11930.0,70.68,70.85,70.6,70.76,11930.0
2025-06-10 10:45:00,70.76,70.88,70.66,70.83,11007.0,70.76,70.88,70.66,70.83,11007.0
2025-06-10 10:50:00,70.77,70.79,70.56,70.64,31608.0,70.77,70.79,70.56,70.64,31608.0
2025-06-10 10:55:00,70.65,70.84,70.54,70.84,21157.0,70.65,70.84,70.54,70.84,21157.0
2025-06-10 11:00:00,70.8,71.09,70.79,71.04,47702.0,70.8,71.09,70.79,71.04,47702.0
2025-06-10 11:05:00,71.04,71.1,70.99,71.01,14900.0,71.04,71.1,70.99,71.01,14900.0
2025-06-10 11:10:00,71.0,71.17,70.97,71.09,25105.0,71.0,71.17,70.97,71.09,25105.0
2025-06-10 11:15:00,71.11,71.14,70.85,70.94,23740.0,71.11,71.14,70.85,70.94,23740.0
2025-06-10 11:20:00,70.9,70.95,70.8,70.95,14910.0,70.9,70.95,70.8,70.95,14910.0
2025-06-10 11:25:00,70.91,71.13,70.89,70.94,18973.0,70.91,71.13,70.89,70.94,18973.0
2025-06-10 11:30:00,70.96,71.0,70.77,70.97,17844.0,70.96,71.0,70.77,70.97,17844.0
2025-06-10 11:35:00,70.97,71.04,70.83,70.88,26564.0,70.97,71.04,70.83,70.88,26564.0
2025-06-10 11:40:00,70.91,70.93,70.67,70.85,30324.0,70.91,70.93,70.67,70.85,30324.0
2025-06-10 11:45:00,70.82,70.82,70.55,70.6,28544.0,70.82,70.82,70.55,70.6,28544.0
2025-06-10 11:50:00,70.6,70.66,70.48,70.51,15428.0,70.6,70.66,70.48,70.51,15428.0
2025-06-10 11:55:00,70.48,70.66,70.48,70.65,17869.0,70.48,70.66,70.48,70.65,17869.0
2025-06-10 12:00:00,70.63,70.79,70.5,70.52,20776.0,70.63,70.79,70.5,70.52,20776.0
2025-06-10 12:05:00,70.53,70.67,70.49,70.59,16389.0,70.53,70.67,70.49,70.59,16389.0
2025-06-10 12:10:00,70.59,70.61,70.46,70.59,12764.0,70.59,70.61,70.46,70.59,12764.0
2025-06-10 12:15:00,70.59,70.65,70.55,70.61,11512.0,70.59,70.65,70.55,70.61,11512.0
2025-06-10 12:20:00,70.61,70.65,70.54,70.62,11645.0,70.61,70.65,70.54,70.62,11645.0
2025-06-10 12:25:00,70.62,70.65,70.55,70.57,13742.0,70.62,70.65,70.55,70.57,13742.0
2025-06-10 12:30:00,70.58,70.82,70.57,70.78,18646.0,70.58,70.82,70.57,70.78,18646.0
2025-06-10 12:35:00,70.78,70.8,70.7,70.72,12685.0,70.78,70.8,70.7,70.72,12685.0
2025-06-10 12:40:00,70.71,70.71,70.59,70.62,14041.0,70.71,70.71,70.59,70.62,14041.0
2025-06-10 12:45:00,70.6,70.73,70.59,70.67,19825.0,70.6,70.73,70.59,70.67,19825.0
2025-06-10 12:50:00,70.67,70.81,70.61,70.81,26819.0,70.67,70.81,70.61,70.81,26819.0
2025-06-10 12:55:00,70.82,70.91,70.81,70.88,11824.0,70.82,70.91,70.81,70.88,11824.0
2025-06-10 13:00:00,70.88,70.89,70.64,70.72,24833.0,70.88,70.89,70.64,70.72,24833.0
2025-06-10 13:05:00,70.75,70.84,70.72,70.8,14253.0,70.75,70.84,70.72,70.8,14253.0
2025-06-10 13:10:00,70.82,70.91,70.82,70.87,8232.0,70.82,70.91,70.82,70.87,8232.0
2025-06-10 13:15:00,70.87,70.89,70.81,70.85,6351.0,70.87,70.89,70.81,70.85,6351.0
2025-06-10 13:20:00,70.87,70.95,70.84,70.84,9003.0,70.87,70.95,70.84,70.84,9003.0
2025-06-10 13:25:00,70.86,70.87,70.81,70.83,15846.0,70.86,70.87,70.81,70.83,15846.0
2025-06-10 13:30:00,70.82,71.02,70.8,71.01,24768.0,70.82,71.02,70.8,71.01,24768.0
2025-06-10 13:35:00,70.98,71.02,70.9,70.93,10171.0,70.98,71.02,70.9,70.93,10171.0
2025-06-10 13:40:00,70.92,70.93,70.8,70.8,15812.0,70.92,70.93,70.8,70.8,15812.0
2025-06-10 13:45:00,70.8,70.81,70.76,70.77,6346.0,70.8,70.81,70.76,70.77,6346.0
2025-06-10 13:50:00,70.78,70.82,70.68,70.68,10861.0,70.78,70.82,70.68,70.68,10861.0
2025-06-10 13:55:00,70.67,70.67,70.61,70.66,6975.0,70.67,70.67,70.61,70.66,6975.0
2025-06-10 14:00:00,70.66,70.66,70.46,70.49,17880.0,70.66,70.66,70.46,70.49,17880.0
2025-06-10 14:05:00,70.44,70.45,70.28,70.39,9255.0,70.44,70.45,70.28,70.39,9255.0
2025-06-10 14:10:00,70.41,70.43,70.21,70.21,17296.0,70.41,70.43,70.21,70.21,17296.0
2025-06-10 14:15:00,70.23,70.31,70.19,70.2,12356.0,70.23,70.31,70.19,70.2,12356.0
2025-06-10 14:20:00,70.2,70.24,70.17,70.17,11320.0,70.2,70.24,70.17,70.17,11320.0
2025-06-10 14:25:00,70.17,70.17,70.05,70.06,11428.0,70.17,70.17,70.05,70.06,11428.0
2025-06-10 14:30:00,70.06,70.12,70.04,70.09,21174.0,70.06,70.12,70.04,70.09,21174.0
2025-06-10 14:35:00,70.11,70.2,70.11,70.2,13202.0,70.11,70.2,70.11,70.2,13202.0
2025-06-10 14:40:00,70.22,70.22,70.06,70.11,11266.0,70.22,70.22,70.06,70.11,11266.0
2025-06-10 14:45:00,70.14,70.2,70.12,70.16,5141.0,70.14,70.2,70.12,70.16,5141.0
2025-06-10 14:50:00,70.17,70.26,70.17,70.26,7636.0,70.17,70.26,70.17,70.26,7636.0
2025-06-10 14:55:00,70.28,70.5,70.27,70.37,31011.0,70.28,70.5,70.27,70.37,31011.0
2025-06-10 15:00:00,70.4,70.48,70.38,70.47,23924.0,70.4,70.48,70.38,70.47,23924.0
2025-06-10 15:05:00,70.47,70.5,70.37,70.41,16551.0,70.47,70.5,70.37,70.41,16551.0
2025-06-10 15:10:00,70.41,70.41,70.3,70.38,10550.0,70.41,70.41,70.3,70.38,10550.0
2025-06-10 15:15:00,70.4,70.52,70.4,70.46,24341.0,70.4,70.52,70.4,70.46,24341.0
2025-06-10 15:20:00,70.46,70.46,70.37,70.41,8793.0,70.46,70.46,70.37,70.41,8793.0
2025-06-10 15:25:00,70.41,70.49,70.4,70.45,23247.0,70.41,70.49,70.4,70.45,23247.0
2025-06-10 15:30:00,70.46,70.46,70.34,70.38,16738.0,70.46,70.46,70.34,70.38,16738.0
2025-06-10 15:35:00,70.38,70.39,70.26,70.32,49674.0,70.38,70.39,70.26,70.32,49674.0
2025-06-10 15:40:00,70.33,70.38,70.28,70.32,41785.0,70.33,70.38,70.28,70.32,41785.0
2025-06-10 15:45:00,70.32,70.41,70.32,70.39,18795.0,70.32,70.41,70.32,70.39,18795.0
2025-06-10 15:50:00,70.42,70.54,70.34,70.51,91608.0,70.42,70.54,70.34,70.51,91608.0
2025-06-10 15:55:00,70.52,70.61,70.43,70.46,187069.0,70.52,70.61,70.43,70.46,187069.0
2025-06-11 09:30:00,70.73,71.86,70.73,71.75,114620.0,70.73,71.86,70.73,71.75,114620.0
2025-06-11 09:35:00,71.75,71.75,71.09,71.17,41567.0,71.75,71.75,71.09,71.17,41567.0
2025-06-11 09:40:00,71.12,71.31,71.0,71.24,15357.0,71.12,71.31,71.0,71.24,15357.0
2025-06-11 09:45:00,71.19,71.29,70.77,70.87,25533.0,71.19,71.29,70.77,70.87,25533.0
2025-06-11 09:50:00,70.85,70.87,70.61,70.69,36643.0,70.85,70.87,70.61,70.69,36643.0
2025-06-11 09:55:00,70.63,71.01,70.63,70.98,21260.0,70.63,71.01,70.63,70.98,21260.0
2025-06-11 10:00:00,71.0,71.0,70.54,70.69,27095.0,71.0,71.0,70.54,70.69,27095.0
2025-06-11 10:05:00,70.75,70.76,70.5,70.75,16630.0,70.75,70.76,70.5,70.75,16630.0
2025-06-11 10:10:00,70.72,70.8,70.4,70.45,40224.0,70.72,70.8,70.4,70.45,40224.0
2025-06-11 10:15:00,70.45,70.52,70.32,70.48,29004.0,70.45,70.52,70.32,70.48,29004.0
2025-06-11 10:20:00,70.48,70.73,70.46,70.46,23635.0,70.48,70.73,70.46,70.46,23635.0
2025-06-11 10:25:00,70.47,70.49,70.34,70.42,9708.0,70.47,70.49,70.34,70.42,9708.0
2025-06-11 10:30:00,70.46,70.64,70.38,70.63,25867.0,70.46,70.64,70.38,70.63,25867.0
2025-06-11 10:35:00,70.64,70.65,70.26,70.4,17677.0,70.64,70.65,70.26,70.4,17677.0
2025-06-11 10:40:00,70.36,70.42,70.22,70.41,15862.0,70.36,70.42,70.22,70.41,15862.0
2025-06-11 10:45:00,70.42,70.56,70.41,70.5,10836.0,70.42,70.56,70.41,70.5,10836.0
2025-06-11 10:50:00,70.5,70.84,70.47,70.81,39590.0,70.5,70.84,70.47,70.81,39590.0
2025-06-11 10:55:00,70.78,70.88,70.61,70.69,42946.0,70.78,70.88,70.61,70.69,42946.0
2025-06-11 11:00:00,70.69,70.71,70.63,70.67,11625.0,70.69,70.71,70.63,70.67,11625.0
2025-06-11 11:05:00,70.65,70.7,70.49,70.53,27483.0,70.65,70.7,70.49,70.53,27483.0
2025-06-11 11:10:00,70.53,70.63,70.42,70.5,35351.0,70.53,70.63,70.42,70.5,35351.0
2025-06-11 11:15:00,70.5,70.63,70.5,70.62,17088.0,70.5,70.63,70.5,70.62,17088.0
2025-06-11 11:20:00,70.64,70.64,70.42,70.5,20370.0,70.64,70.64,70.42,70.5,20370.0
2025-06-11 11:25:00,70.5,70.5,70.36,70.37,15876.0,70.5,70.5,70.36,70.37,15876.0
2025-06-11 11:30:00,70.37,70.54,70.33,70.42,24594.0,70.37,70.54,70.33,70.42,24594.0
2025-06-11 11:35:00,70.45,70.45,70.33,70.34,20787.0,70.45,70.45,70.33,70.34,20787.0
2025-06-11 11:40:00,70.34,70.35,70.23,70.29,14090.0,70.34,70.35,70.23,70.29,14090.0
2025-06-11 11:45:00,70.3,70.36,70.17,70.27,33711.0,70.3,70.36,70.17,70.27,33711.0
2025-06-11 11:50:00,70.3,70.53,70.27,70.5,14944.0,70.3,70.53,70.27,70.5,14944.0
2025-06-11 11:55:00,70.5,70.5,70.3,70.33,18432.0,70.5,70.5,70.3,70.33,18432.0
2025-06-11 12:00:00,70.33,70.37,70.25,70.25,7079.0,70.33,70.37,70.25,70.25,7079.0
2025-06-11 12:05:00,70.25,70.26,70.17,70.19,26833.0,70.25,70.26,70.17,70.19,26833.0
2025-06-11 12:10:00,70.18,70.29,70.12,70.2,35038.0,70.18,70.29,70.12,70.2,35038.0
2025-06-11 12:15:00,70.2,70.27,70.12,70.15,40546.0,70.2,70.27,70.12,70.15,40546.0
2025-06-11 12:20:00,70.15,70.23,70.09,70.22,9848.0,70.15,70.23,70.09,70.22,9848.0
2025-06-11 12:25:00,70.22,70.27,70.16,70.26,7834.0,70.22,70.27,70.16,70.26,7834.0
2025-06-11 12:30:00,70.28,70.38,70.28,70.37,9680.0,70.28,70.38,70.28,70.37,9680.0
2025-06-11 12:35:00,70.37,70.38,70.27,70.32,12479.0,70.37,70.38,70.27,70.32,12479.0
2025-06-11 12:40:00,70.31,70.37,70.29,70.37,10263.0,70.31,70.37,70.29,70.37,10263.0
2025-06-11 12:45:00,70.37,70.42,70.33,70.4,6847.0,70.37,70.42,70.33,70.4,6847.0
2025-06-11 12:50:00,70.42,70.43,70.26,70.27,9020.0,70.42,70.43,70.26,70.27,9020.0
2025-06-11 12:55:00,70.29,70.32,70.27,70.31,3578.0,70.29,70.32,70.27,70.31,3578.0
2025-06-11 13:00:00,70.31,70.46,70.3,70.44,7723.0,70.31,70.46,70.3,70.44,7723.0
2025-06-11 13:05:00,70.47,70.56,70.43,70.56,11528.0,70.47,70.56,70.43,70.56,11528.0
2025-06-11 13:10:00,70.55,70.55,70.48,70.49,9361.0,70.55,70.55,70.48,70.49,9361.0
2025-06-11 13:15:00,70.49,70.5,70.45,70.47,5555.0,70.49,70.5,70.45,70.47,5555.0
2025-06-11 13:20:00,70.48,70.51,70.45,70.47,7577.0,70.48,70.51,70.45,70.47,7577.0
2025-06-11 13:25:00,70.47,70.51,70.42,70.48,13832.0,70.47,70.51,70.42,70.48,13832.0
2025-06-11 13:30:00,70.48,70.48,70.46,70.48,5227.0,70.48,70.48,70.46,70.48,5227.0
2025-06-11 13:35:00,70.48,70.5,70.42,70.43,16706.0,70.48,70.5,70.42,70.43,16706.0
2025-06-11 13:40:00,70.43,70.44,70.33,70.41,21508.0,70.43,70.44,70.33,70.41,21508.0
2025-06-11 13:45:00,70.42,70.42,70.34,70.35,17239.0,70.42,70.42,70.34,70.35,17239.0
2025-06-11 13:50:00,70.32,70.34,70.24,70.29,12568.0,70.32,70.34,70.24,70.29,12568.0
2025-06-11 13:55:00,70.3,70.33,70.17,70.2,20424.0,70.3,70.33,70.17,70.2,20424.0
2025-06-11 14:00:00,70.2,70.31,69.93,70.02,43572.0,70.2,70.31,69.93,70.02,43572.0
2025-06-11 14:05:00,70.05,70.05,69.96,69.99,18310.0,70.05,70.05,69.96,69.99,18310.0
2025-06-11 14:10:00,69.99,70.04,69.86,69.86,79397.0,69.99,70.04,69.86,69.86,79397.0
2025-06-11 14:15:00,69.85,69.97,69.74,69.96,95735.0,69.85,69.97,69.74,69.96,95735.0
2025-06-11 14:20:00,69.99,70.05,69.82,69.95,11765.0,69.99,70.05,69.82,69.95,11765.0
2025-06-11 14:25:00,69.98,70.0,69.88,69.93,37154.0,69.98,70.0,69.88,69.93,37154.0
2025-06-11 14:30:00,69.89,70.11,69.78,70.08,47617.0,69.89,70.11,69.78,70.08,47617.0
2025-06-11 14:35:00,70.08,70.21,70.04,70.09,8427.0,70.08,70.21,70.04,70.09,8427.0
2025-06-11 14:40:00,70.09,70.15,70.07,70.09,4548.0,70.09,70.15,70.07,70.09,4548.0
2025-06-11 14:45:00,70.09,70.11,70.05,70.08,4794.0,70.09,70.11,70.05,70.08,4794.0
2025-06-11 14:50:00,70.1,70.1,69.96,69.97,13269.0,70.1,70.1,69.96,69.97,13269.0
2025-06-11 14:55:00,69.95,69.96,69.8,69.84,6103.0,69.95,69.96,69.8,69.84,6103.0
2025-06-11 15:00:00,69.84,69.91,69.77,69.86,7646.0,69.84,69.91,69.77,69.86,7646.0
2025-06-11 15:05:00,69.86,69.86,69.74,69.81,6086.0,69.86,69.86,69.74,69.81,6086.0
2025-06-11 15:10:00,69.79,69.85,69.73,69.76,12284.0,69.79,69.85,69.73,69.76,12284.0
2025-06-11 15:15:00,69.74,69.75,69.68,69.69,16492.0,69.74,69.75,69.68,69.69,16492.0
2025-06-11 15:20:00,69.69,69.87,69.67,69.84,13382.0,69.69,69.87,69.67,69.84,13382.0
2025-06-11 15:25:00,69.87,69.93,69.77,69.77,21646.0,69.87,69.93,69.77,69.77,21646.0
2025-06-11 15:30:00,69.76,69.83,69.68,69.68,16340.0,69.76,69.83,69.68,69.68,16340.0
2025-06-11 15:35:00,69.68,69.96,69.65,69.93,31990.0,69.68,69.96,69.65,69.93,31990.0
2025-06-11 15:40:00,69.93,69.98,69.9,69.97,21018.0,69.93,69.98,69.9,69.97,21018.0
2025-06-11 15:45:00,69.95,70.01,69.9,69.92,27142.0,69.95,70.01,69.9,69.92,27142.0
2025-06-11 15:50:00,69.93,70.07,69.92,69.94,45364.0,69.93,70.07,69.92,69.94,45364.0
2025-06-11 15:55:00,69.94,70.04,69.83,69.85,136825.0,69.94,70.04,69.83,69.85,136825.0
2025-06-12 09:30:00,69.03,69.25,68.8,68.92,83374.0,69.03,69.25,68.8,68.92,83374.0
2025-06-12 09:35:00,68.87,69.37,68.79,69.37,36576.0,68.87,69.37,68.79,69.37,36576.0
2025-06-12 09:40:00,69.33,69.55,69.32,69.54,16791.0,69.33,69.55,69.32,69.54,16791.0
2025-06-12 09:45:00,69.51,69.56,69.33,69.56,4411.0,69.51,69.56,69.33,69.56,4411.0
2025-06-12 09:50:00,69.59,69.79,69.54,69.7,5602.0,69.59,69.79,69.54,69.7,5602.0
2025-06-12 09:55:00,69.63,69.63,69.41,69.53,6427.0,69.63,69.63,69.41,69.53,6427.0
2025-06-12 10:00:00,69.53,69.7,69.46,69.7,24919.0,69.53,69.7,69.46,69.7,24919.0
2025-06-12 10:05:00,69.71,69.94,69.71,69.94,50645.0,69.71,69.94,69.71,69.94,50645.0
2025-06-12 10:10:00,69.99,70.27,69.94,70.18,37652.0,69.99,70.27,69.94,70.18,37652.0
2025-06-12 10:15:00,70.13,70.48,70.04,70.41,53063.0,70.13,70.48,70.04,70.41,53063.0
2025-06-12 10:20:00,70.4,70.57,70.29,70.54,25318.0,70.4,70.57,70.29,70.54,25318.0
2025-06-12 10:25:00,70.53,70.69,70.46,70.62,19161.0,70.53,70.69,70.46,70.62,19161.0
2025-06-12 10:30:00,70.62,70.79,70.52,70.61,20675.0,70.62,70.79,70.52,70.61,20675.0
2025-06-12 10:35:00,70.61,70.78,70.61,70.75,13924.0,70.61,70.78,70.61,70.75,13924.0
2025-06-12 10:40:00,70.76,70.8,70.6,70.78,23181.0,70.76,70.8,70.6,70.78,23181.0
2025-06-12 10:45:00,70.76,70.82,70.69,70.75,24482.0,70.76,70.82,70.69,70.75,24482.0
2025-06-12 10:50:00,70.71,70.75,70.5,70.53,19489.0,70.71,70.75,70.5,70.53,19489.0
2025-06-12 10:55:00,70.55,70.57,70.44,70.5,9750.0,70.55,70.57,70.44,70.5,9750.0
2025-06-12 11:00:00,70.52,70.57,70.43,70.49,21116.0,70.52,70.57,70.43,70.49,21116.0
2025-06-12 11:05:00,70.52,70.52,70.34,70.43,11435.0,70.52,70.52,70.34,70.43,11435.0
2025-06-12 11:10:00,70.44,70.55,70.4,70.55,9458.0,70.44,70.55,70.4,70.55,9458.0
2025-06-12 11:15:00,70.53,70.6,70.48,70.53,9735.0,70.53,70.6,70.48,70.53,9735.0
2025-06-12 11:20:00,70.49,70.55,70.29,70.39,16278.0,70.49,70.55,70.29,70.39,16278.0
2025-06-12 11:25:00,70.32,70.42,70.26,70.42,5719.0,70.32,70.42,70.26,70.42,5719.0
2025-06-12 11:30:00,70.38,70.57,70.35,70.35,33848.0,70.38,70.57,70.35,70.35,33848.0
2025-06-12 11:35:00,70.38,70.41,70.23,70.34,9916.0,70.38,70.41,70.23,70.34,9916.0
2025-06-12 11:40:00,70.32,70.38,70.32,70.37,6171.0,70.32,70.38,70.32,70.37,6171.0
2025-06-12 11:45:00,70.35,70.41,70.27,70.39,11010.0,70.35,70.41,70.27,70.39,11010.0
2025-06-12 11:50:00,70.39,70.42,70.25,70.25,15116.0,70.39,70.42,70.25,70.25,15116.0
2025-06-12 11:55:00,70.25,70.36,70.25,70.36,6127.0,70.25,70.36,70.25,70.36,6127.0
2025-06-12 12:00:00,70.36,70.44,70.21,70.22,18467.0,70.36,70.44,70.21,70.22,18467.0
2025-06-12 12:05:00,70.23,70.3,70.16,70.26,12031.0,70.23,70.3,70.16,70.26,12031.0
2025-06-12 12:10:00,70.25,70.39,70.25,70.32,7592.0,70.25,70.39,70.25,70.32,7592.0
2025-06-12 12:15:00,70.34,70.36,70.16,70.24,8972.0,70.34,70.36,70.16,70.24,8972.0
2025-06-12 12:20:00,70.25,70.25,70.03,70.04,18146.0,70.25,70.25,70.03,70.04,18146.0
2025-06-12 12:25:00,70.04,70.18,70.02,70.16,18034.0,70.04,70.18,70.02,70.16,18034.0
2025-06-12 12:30:00,70.14,70.2,70.01,70.17,24606.0,70.14,70.2,70.01,70.17,24606.0
2025-06-12 12:35:00,70.17,70.23,70.13,70.22,10145.0,70.17,70.23,70.13,70.22,10145.0
2025-06-12 12:40:00,70.21,70.22,70.12,70.21,28707.0,70.21,70.22,70.12,70.21,28707.0
2025-06-12 12:45:00,70.21,70.27,70.16,70.18,9736.0,70.21,70.27,70.16,70.18,9736.0
2025-06-12 12:50:00,70.16,70.18,70.06,70.08,5869.0,70.16,70.18,70.06,70.08,5869.0
2025-06-12 12:55:00,70.11,70.29,70.09,70.28,18759.0,70.11,70.29,70.09,70.28,18759.0
2025-06-12 13:00:00,70.28,70.47,70.27,70.39,9656.0,70.28,70.47,70.27,70.39,9656.0
2025-06-12 13:05:00,70.39,70.39,70.21,70.21,26420.0,70.39,70.39,70.21,70.21,26420.0
2025-06-12 13:10:00,70.21,70.24,70.18,70.23,11023.0,70.21,70.24,70.18,70.23,11023.0
2025-06-12 13:15:00,70.23,70.26,70.17,70.26,8555.0,70.23,70.26,70.17,70.26,8555.0
2025-06-12 13:20:00,70.26,70.26,70.16,70.19,5371.0,70.26,70.26,70.16,70.19,5371.0
2025-06-12 13:25:00,70.17,70.22,70.06,70.16,8923.0,70.17,70.22,70.06,70.16,8923.0
2025-06-12 13:30:00,70.16,70.22,70.15,70.19,6671.0,70.16,70.22,70.15,70.19,6671.0
2025-06-12 13:35:00,70.19,70.21,70.06,70.09,10241.0,70.19,70.21,70.06,70.09,10241.0
2025-06-12 13:40:00,70.09,70.11,70.05,70.11,10788.0,70.09,70.11,70.05,70.11,10788.0
2025-06-12 13:45:00,70.11,70.11,69.97,69.97,8754.0,70.11,70.11,69.97,69.97,8754.0
2025-06-12 13:50:00,69.98,70.07,69.97,70.06,6336.0,69.98,70.07,69.97,70.06,6336.0
2025-06-12 13:55:00,70.07,70.08,70.0,70.0,8900.0,70.07,70.08,70.0,70.0,8900.0
2025-06-12 14:00:00,70.01,70.07,70.0,70.06,5775.0,70.01,70.07,70.0,70.06,5775.0
2025-06-12 14:05:00,70.07,70.16,70.0,70.01,9976.0,70.07,70.16,70.0,70.01,9976.0
2025-06-12 14:10:00,70.0,70.01,69.96,70.0,7542.0,70.0,70.01,69.96,70.0,7542.0
2025-06-12 14:15:00,70.0,70.02,69.84,69.84,17821.0,70.0,70.02,69.84,69.84,17821.0
2025-06-12 14:20:00,69.85,69.9,69.79,69.79,11232.0,69.85,69.9,69.79,69.79,11232.0
2025-06-12 14:25:00,69.79,69.81,69.65,69.72,8742.0,69.79,69.81,69.65,69.72,8742.0
2025-06-12 14:30:00,69.72,69.74,69.67,69.73,5401.0,69.72,69.74,69.67,69.73,5401.0
2025-06-12 14:35:00,69.75,69.78,69.7,69.71,4854.0,69.75,69.78,69.7,69.71,4854.0
2025-06-12 14:40:00,69.7,69.75,69.7,69.73,3416.0,69.7,69.75,69.7,69.73,3416.0
2025-06-12 14:45:00,69.73,69.73,69.66,69.69,10315.0,69.73,69.73,69.66,69.69,10315.0
2025-06-12 14:50:00,69.69,69.71,69.67,69.7,9226.0,69.69,69.71,69.67,69.7,9226.0
2025-06-12 14:55:00,69.7,69.82,69.69,69.82,11488.0,69.7,69.82,69.69,69.82,11488.0
2025-06-12 15:00:00,69.81,69.9,69.79,69.89,10102.0,69.81,69.9,69.79,69.89,10102.0
2025-06-12 15:05:00,69.87,69.89,69.85,69.87,11203.0,69.87,69.89,69.85,69.87,11203.0
2025-06-12 15:10:00,69.86,69.97,69.84,69.97,26585.0,69.86,69.97,69.84,69.97,26585.0
2025-06-12 15:15:00,69.97,69.99,69.94,69.94,35575.0,69.97,69.99,69.94,69.94,35575.0
2025-06-12 15:20:00,69.93,69.93,69.8,69.87,20121.0,69.93,69.93,69.8,69.87,20121.0
2025-06-12 15:25:00,69.86,69.89,69.84,69.85,16830.0,69.86,69.89,69.84,69.85,16830.0
2025-06-12 15:30:00,69.85,69.96,69.85,69.94,22214.0,69.85,69.96,69.85,69.94,22214.0
2025-06-12 15:35:00,69.93,69.98,69.93,69.98,15486.0,69.93,69.98,69.93,69.98,15486.0
2025-06-12 15:40:00,69.97,69.98,69.82,69.84,22804.0,69.97,69.98,69.82,69.84,22804.0
2025-06-12 15:45:00,69.83,69.9,69.8,69.9,15732.0,69.83,69.9,69.8,69.9,15732.0
2025-06-12 15:50:00,69.89,70.03,69.83,70.02,42028.0,69.89,70.03,69.83,70.02,42028.0
2025-06-12 15:55:00,70.03,70.12,69.98,69.99,197170.0,70.03,70.12,69.98,69.99,197170.0
2025-06-13 09:30:00,68.77,69.88,68.7,69.6,62346.0,68.77,69.88,68.7,69.6,62346.0
2025-06-13 09:35:00,69.71,69.71,69.41,69.41,19513.0,69.71,69.71,69.41,69.41,19513.0
2025-06-13 09:40:00,69.45,69.51,69.21,69.21,17703.0,69.45,69.51,69.21,69.21,17703.0
2025-06-13 09:45:00,69.3,69.3,68.83,68.83,16441.0,69.3,69.3,68.83,68.83,16441.0
2025-06-13 09:50:00,68.81,68.92,68.72,68.81,22841.0,68.81,68.92,68.72,68.81,22841.0
2025-06-13 09:55:00,68.81,69.13,68.71,68.75,23425.0,68.81,69.13,68.71,68.75,23425.0
2025-06-13 10:00:00,68.77,68.92,68.62,68.63,20997.0,68.77,68.92,68.62,68.63,20997.0
2025-06-13 10:05:00,68.62,68.82,68.6,68.64,18769.0,68.62,68.82,68.6,68.64,18769.0
2025-06-13 10:10:00,68.64,68.77,68.44,68.73,24469.0,68.64,68.77,68.44,68.73,24469.0
2025-06-13 10:15:00,68.69,68.77,68.66,68.69,27714.0,68.69,68.77,68.66,68.69,27714.0
2025-06-13 10:20:00,68.69,68.86,68.62,68.82,19015.0,68.69,68.86,68.62,68.82,19015.0
2025-06-13 10:25:00,68.86,68.86,68.58,68.63,21659.0,68.86,68.86,68.58,68.63,21659.0
2025-06-13 10:30:00,68.64,69.1,68.64,69.1,23149.0,68.64,69.1,68.64,69.1,23149.0
2025-06-13 10:35:00,69.07,69.07,68.9,68.97,35772.0,69.07,69.07,68.9,68.97,35772.0
2025-06-13 10:40:00,68.95,69.02,68.85,68.87,40130.0,68.95,69.02,68.85,68.87,40130.0
2025-06-13 10:45:00,68.83,68.88,68.56,68.58,17777.0,68.83,68.88,68.56,68.58,17777.0
2025-06-13 10:50:00,68.57,68.83,68.51,68.83,28939.0,68.57,68.83,68.51,68.83,28939.0
2025-06-13 10:55:00,68.83,68.84,68.75,68.77,18653.0,68.83,68.84,68.75,68.77,18653.0
2025-06-13 11:00:00,68.76,68.78,68.58,68.59,25697.0,68.76,68.78,68.58,68.59,25697.0
2025-06-13 11:05:00,68.62,68.81,68.59,68.78,31096.0,68.62,68.81,68.59,68.78,31096.0
2025-06-13 11:10:00,68.77,68.82,68.58,68.7,26453.0,68.77,68.82,68.58,68.7,26453.0
2025-06-13 11:15:00,68.68,68.78,68.58,68.67,20749.0,68.68,68.78,68.58,68.67,20749.0
2025-06-13 11:20:00,68.69,68.82,68.63,68.75,26063.0,68.69,68.82,68.63,68.75,26063.0
2025-06-13 11:25:00,68.75,68.79,68.6,68.68,23869.0,68.75,68.79,68.6,68.68,23869.0
2025-06-13 11:30:00,68.68,68.83,68.67,68.83,25158.0,68.68,68.83,68.67,68.83,25158.0
2025-06-13 11:35:00,68.83,68.91,68.8,68.85,22526.0,68.83,68.91,68.8,68.85,22526.0
2025-06-13 11:40:00,68.87,68.94,68.8,68.92,16586.0,68.87,68.94,68.8,68.92,16586.0
2025-06-13 11:45:00,68.92,69.02,68.86,68.94,19384.0,68.92,69.02,68.86,68.94,19384.0
2025-06-13 11:50:00,68.95,68.98,68.9,68.92,7876.0,68.95,68.98,68.9,68.92,7876.0
2025-06-13 11:55:00,68.92,68.92,68.76,68.88,18048.0,68.92,68.92,68.76,68.88,18048.0
2025-06-13 12:00:00,68.9,68.95,68.81,68.81,16174.0,68.9,68.95,68.81,68.81,16174.0
2025-06-13 12:05:00,68.84,68.94,68.8,68.92,7658.0,68.84,68.94,68.8,68.92,7658.0
2025-06-13 12:10:00,68.92,68.94,68.85,68.89,10884.0,68.92,68.94,68.85,68.89,10884.0
2025-06-13 12:15:00,68.87,68.94,68.85,68.92,5619.0,68.87,68.94,68.85,68.92,5619.0
2025-06-13 12:20:00,68.93,68.94,68.87,68.89,10355.0,68.93,68.94,68.87,68.89,10355.0
2025-06-13 12:25:00,68.9,68.93,68.73,68.78,19667.0,68.9,68.93,68.73,68.78,19667.0
2025-06-13 12:30:00,68.79,68.9,68.61,68.63,17214.0,68.79,68.9,68.61,68.63,17214.0
2025-06-13 12:35:00,68.63,68.71,68.58,68.6,18843.0,68.63,68.71,68.58,68.6,18843.0
2025-06-13 12:40:00,68.58,68.59,68.48,68.59,36524.0,68.58,68.59,68.48,68.59,36524.0
2025-06-13 12:45:00,68.59,68.62,68.49,68.51,33287.0,68.59,68.62,68.49,68.51,33287.0
2025-06-13 12:50:00,68.51,68.69,68.5,68.69,9286.0,68.51,68.69,68.5,68.69,9286.0
2025-06-13 12:55:00,68.7,68.78,68.7,68.73,15738.0,68.7,68.78,68.7,68.73,15738.0
2025-06-13 13:00:00,68.72,68.8,68.66,68.69,14664.0,68.72,68.8,68.66,68.69,14664.0
2025-06-13 13:05:00,68.69,68.72,68.63,68.69,7334.0,68.69,68.72,68.63,68.69,7334.0
2025-06-13 13:10:00,68.64,68.73,68.61,68.7,7447.0,68.64,68.73,68.61,68.7,7447.0
2025-06-13 13:15:00,68.71,68.71,68.56,68.62,21356.0,68.71,68.71,68.56,68.62,21356.0
2025-06-13 13:20:00,68.64,68.76,68.59,68.66,10062.0,68.64,68.76,68.59,68.66,10062.0
2025-06-13 13:25:00,68.63,68.66,68.54,68.55,3910.0,68.63,68.66,68.54,68.55,3910.0
2025-06-13 13:30:00,68.53,68.6,68.46,68.46,11080.0,68.53,68.6,68.46,68.46,11080.0
2025-06-13 13:35:00,68.48,68.5,68.35,68.35,20730.0,68.48,68.5,68.35,68.35,20730.0
2025-06-13 13:40:00,68.37,68.45,68.33,68.36,16174.0,68.37,68.45,68.33,68.36,16174.0
2025-06-13 13:45:00,68.37,68.42,68.37,68.41,6108.0,68.37,68.42,68.37,68.41,6108.0
2025-06-13 13:50:00,68.41,68.55,68.41,68.54,14808.0,68.41,68.55,68.41,68.54,14808.0
2025-06-13 13:55:00,68.52,68.54,68.43,68.44,16302.0,68.52,68.54,68.43,68.44,16302.0
2025-06-13 14:00:00,68.45,68.57,68.38,68.39,11967.0,68.45,68.57,68.38,68.39,11967.0
2025-06-13 14:05:00,68.41,68.47,68.33,68.34,9334.0,68.41,68.47,68.33,68.34,9334.0
2025-06-13 14:10:00,68.34,68.41,68.31,68.33,9870.0,68.34,68.41,68.31,68.33,9870.0
2025-06-13 14:15:00,68.32,68.39,68.23,68.39,15513.0,68.32,68.39,68.23,68.39,15513.0
2025-06-13 14:20:00,68.41,68.42,68.36,68.4,14173.0,68.41,68.42,68.36,68.4,14173.0
2025-06-13 14:25:00,68.41,68.42,68.2,68.21,27350.0,68.41,68.42,68.2,68.21,27350.0
2025-06-13 14:30:00,68.21,68.27,67.99,68.06,43089.0,68.21,68.27,67.99,68.06,43089.0
2025-06-13 14:35:00,68.06,68.07,67.94,67.97,19653.0,68.06,68.07,67.94,67.97,19653.0
2025-06-13 14:40:00,67.95,68.01,67.85,67.9,14105.0,67.95,68.01,67.85,67.9,14105.0
2025-06-13 14:45:00,67.89,68.03,67.8,67.81,19277.0,67.89,68.03,67.8,67.81,19277.0
2025-06-13 14:50:00,67.82,67.99,67.82,67.99,15102.0,67.82,67.99,67.82,67.99,15102.0
2025-06-13 14:55:00,67.99,68.02,67.88,67.93,14784.0,67.99,68.02,67.88,67.93,14784.0
2025-06-13 15:00:00,67.91,67.96,67.66,67.73,17445.0,67.91,67.96,67.66,67.73,17445.0
2025-06-13 15:05:00,67.72,67.78,67.67,67.77,15758.0,67.72,67.78,67.67,67.77,15758.0
2025-06-13 15:10:00,67.76,67.76,67.65,67.67,19364.0,67.76,67.76,67.65,67.67,19364.0
2025-06-13 15:15:00,67.68,67.7,67.54,67.56,23830.0,67.68,67.7,67.54,67.56,23830.0
2025-06-13 15:20:00,67.54,67.6,67.42,67.42,36475.0,67.54,67.6,67.42,67.42,36475.0
2025-06-13 15:25:00,67.43,67.44,67.31,67.36,28563.0,67.43,67.44,67.31,67.36,28563.0
2025-06-13 15:30:00,67.37,67.43,67.19,67.26,39644.0,67.37,67.43,67.19,67.26,39644.0
2025-06-13 15:35:00,67.25,67.38,67.23,67.35,36713.0,67.25,67.38,67.23,67.35,36713.0
2025-06-13 15:40:00,67.34,67.36,67.22,67.23,18826.0,67.34,67.36,67.22,67.23,18826.0
2025-06-13 15:45:00,67.24,67.27,67.11,67.2,52325.0,67.24,67.27,67.11,67.2,52325.0
2025-06-13 15:50:00,67.24,67.25,67.16,67.2,54698.0,67.24,67.25,67.16,67.2,54698.0
2025-06-13 15:55:00,67.19,67.34,67.17,67.31,199573.0,67.19,67.34,67.17,67.31,199573.0
2025-06-16 09:30:00,68.85,69.6,68.78,69.35,141403.0,68.85,69.6,68.78,69.35,141403.0
2025-06-16 09:35:00,69.39,70.04,69.3,69.59,64605.0,69.39,70.04,69.3,69.59,64605.0
2025-06-16 09:40:00,69.65,69.88,69.54,69.76,45728.0,69.65,69.88,69.54,69.76,45728.0
2025-06-16 09:45:00,69.76,70.65,69.75,70.45,55508.0,69.76,70.65,69.75,70.45,55508.0
2025-06-16 09:50:00,70.41,70.84,70.26,70.8,64957.0,70.41,70.84,70.26,70.8,64957.0
2025-06-16 09:55:00,70.8,70.94,70.56,70.68,62584.0,70.8,70.94,70.56,70.68,62584.0
2025-06-16 10:00:00,70.68,71.24,70.68,71.21,65850.0,70.68,71.24,70.68,71.21,65850.0
2025-06-16 10:05:00,71.21,71.79,71.14,71.63,78431.0,71.21,71.79,71.14,71.63,78431.0
2025-06-16 10:10:00,71.63,71.8,71.52,71.74,45020.0,71.63,71.8,71.52,71.74,45020.0
2025-06-16 10:15:00,71.74,72.18,71.73,72.16,58187.0,71.74,72.18,71.73,72.16,58187.0
2025-06-16 10:20:00,72.13,72.45,72.03,72.11,79025.0,72.13,72.45,72.03,72.11,79025.0
2025-06-16 10:25:00,72.11,72.45,71.98,72.45,70656.0,72.11,72.45,71.98,72.45,70656.0
2025-06-16 10:30:00,72.45,72.69,72.37,72.49,82863.0,72.45,72.69,72.37,72.49,82863.0
2025-06-16 10:35:00,72.49,72.54,72.22,72.44,59819.0,72.49,72.54,72.22,72.44,59819.0
2025-06-16 10:40:00,72.43,72.75,72.4,72.48,73300.0,72.43,72.75,72.4,72.48,73300.0
2025-06-16 10:45:00,72.48,72.6,72.44,72.53,28952.0,72.48,72.6,72.44,72.53,28952.0
2025-06-16 10:50:00,72.52,72.7,72.48,72.59,79760.0,72.52,72.7,72.48,72.59,79760.0
2025-06-16 10:55:00,72.59,72.64,72.36,72.41,27928.0,72.59,72.64,72.36,72.41,27928.0
2025-06-16 11:00:00,72.41,72.41,72.12,72.21,42096.0,72.41,72.41,72.12,72.21,42096.0
2025-06-16 11:05:00,72.21,72.21,72.01,72.11,21245.0,72.21,72.21,72.01,72.11,21245.0
2025-06-16 11:10:00,72.11,72.19,72.07,72.16,42676.0,72.11,72.19,72.07,72.16,42676.0
2025-06-16 11:15:00,72.17,72.28,72.14,72.28,83244.0,72.17,72.28,72.14,72.28,83244.0
2025-06-16 11:20:00,72.28,72.54,72.28,72.39,43391.0,72.28,72.54,72.28,72.39,43391.0
2025-06-16 11:25:00,72.38,72.55,72.17,72.53,44524.0,72.38,72.55,72.17,72.53,44524.0
2025-06-16 11:30:00,72.55,72.68,72.5,72.54,50563.0,72.55,72.68,72.5,72.54,50563.0
2025-06-16 11:35:00,72.56,72.61,72.47,72.59,21343.0,72.56,72.61,72.47,72.59,21343.0
2025-06-16 11:40:00,72.59,72.75,72.49,72.67,48131.0,72.59,72.75,72.49,72.67,48131.0
2025-06-16 11:45:00,72.67,72.92,72.67,72.88,44274.0,72.67,72.92,72.67,72.88,44274.0
2025-06-16 11:50:00,72.86,72.92,72.75,72.79,16694.0,72.86,72.92,72.75,72.79,16694.0
2025-06-16 11:55:00,72.76,72.78,72.44,72.55,52354.0,72.76,72.78,72.44,72.55,52354.0
2025-06-16 12:00:00,72.55,72.69,72.46,72.47,28135.0,72.55,72.69,72.46,72.47,28135.0
2025-06-16 12:05:00,72.44,72.6,72.43,72.58,55276.0,72.44,72.6,72.43,72.58,55276.0
2025-06-16 12:10:00,72.6,72.63,72.49,72.55,39702.0,72.6,72.63,72.49,72.55,39702.0
2025-06-16 12:15:00,72.55,72.63,72.49,72.59,26039.0,72.55,72.63,72.49,72.59,26039.0
2025-06-16 12:20:00,72.6,73.22,72.54,73.15,77977.0,72.6,73.22,72.54,73.15,77977.0
2025-06-16 12:25:00,73.14,73.23,72.91,73.13,35069.0,73.14,73.23,72.91,73.13,35069.0
2025-06-16 12:30:00,73.12,73.33,73.12,73.25,40290.0,73.12,73.33,73.12,73.25,40290.0
2025-06-16 12:35:00,73.26,73.34,73.2,73.22,25177.0,73.26,73.34,73.2,73.22,25177.0
2025-06-16 12:40:00,73.22,73.24,73.04,73.12,24776.0,73.22,73.24,73.04,73.12,24776.0
2025-06-16 12:45:00,73.09,73.26,73.06,73.26,14474.0,73.09,73.26,73.06,73.26,14474.0
2025-06-16 12:50:00,73.27,73.54,73.24,73.39,51445.0,73.27,73.54,73.24,73.39,51445.0
2025-06-16 12:55:00,73.4,73.41,73.27,73.34,42063.0,73.4,73.41,73.27,73.34,42063.0
2025-06-16 13:00:00,73.35,73.46,73.35,73.4,26339.0,73.35,73.46,73.35,73.4,26339.0
2025-06-16 13:05:00,73.39,73.47,73.18,73.47,38969.0,73.39,73.47,73.18,73.47,38969.0
2025-06-16 13:10:00,73.47,73.55,73.41,73.49,17777.0,73.47,73.55,73.41,73.49,17777.0
2025-06-16 13:15:00,73.54,73.68,73.41,73.68,26443.0,73.54,73.68,73.41,73.68,26443.0
2025-06-16 13:20:00,73.63,73.71,73.48,73.64,22707.0,73.63,73.71,73.48,73.64,22707.0
2025-06-16 13:25:00,73.66,73.99,73.66,73.98,26060.0,73.66,73.99,73.66,73.98,26060.0
2025-06-16 13:30:00,73.97,74.05,73.92,74.02,33640.0,73.97,74.05,73.92,74.02,33640.0
2025-06-16 13:35:00,74.01,74.13,73.96,74.13,23546.0,74.01,74.13,73.96,74.13,23546.0
2025-06-16 13:40:00,74.14,74.29,74.08,74.27,33333.0,74.14,74.29,74.08,74.27,33333.0
2025-06-16 13:45:00,74.27,74.28,74.07,74.09,22491.0,74.27,74.28,74.07,74.09,22491.0
2025-06-16 13:50:00,74.06,74.19,73.95,74.03,24416.0,74.06,74.19,73.95,74.03,24416.0
2025-06-16 13:55:00,74.0,74.08,73.85,73.85,25549.0,74.0,74.08,73.85,73.85,25549.0
2025-06-16 14:00:00,73.85,74.09,73.78,74.01,35827.0,73.85,74.09,73.78,74.01,35827.0
2025-06-16 14:05:00,74.0,74.16,73.99,74.14,27105.0,74.0,74.16,73.99,74.14,27105.0
2025-06-16 14:10:00,74.14,74.27,74.03,74.13,60840.0,74.14,74.27,74.03,74.13,60840.0
2025-06-16 14:15:00,74.15,74.15,73.92,73.94,41464.0,74.15,74.15,73.92,73.94,41464.0
2025-06-16 14:20:00,73.94,73.97,73.63,73.81,29061.0,73.94,73.97,73.63,73.81,29061.0
2025-06-16 14:25:00,73.78,73.83,73.63,73.69,21829.0,73.78,73.83,73.63,73.69,21829.0
2025-06-16 14:30:00,73.69,73.79,73.67,73.72,24844.0,73.69,73.79,73.67,73.72,24844.0
2025-06-16 14:35:00,73.73,73.83,73.67,73.82,18205.0,73.73,73.83,73.67,73.82,18205.0
2025-06-16 14:40:00,73.82,73.85,73.75,73.85,21448.0,73.82,73.85,73.75,73.85,21448.0
2025-06-16 14:45:00,73.83,73.85,73.7,73.71,22870.0,73.83,73.85,73.7,73.71,22870.0
2025-06-16 14:50:00,73.71,73.88,73.7,73.88,23432.0,73.71,73.88,73.7,73.88,23432.0
2025-06-16 14:55:00,73.87,73.96,73.84,73.88,23113.0,73.87,73.96,73.84,73.88,23113.0
2025-06-16 15:00:00,73.88,73.94,73.87,73.91,19580.0,73.88,73.94,73.87,73.91,19580.0
2025-06-16 15:05:00,73.89,74.05,73.88,74.02,32796.0,73.89,74.05,73.88,74.02,32796.0
2025-06-16 15:10:00,74.03,74.25,74.01,74.07,35893.0,74.03,74.25,74.01,74.07,35893.0
2025-06-16 15:15:00,74.07,74.11,74.03,74.04,35102.0,74.07,74.11,74.03,74.04,35102.0
2025-06-16 15:20:00,74.02,74.15,73.97,74.03,36058.0,74.02,74.15,73.97,74.03,36058.0
2025-06-16 15:25:00,74.03,74.11,73.92,74.02,53334.0,74.03,74.11,73.92,74.02,53334.0
2025-06-16 15:30:00,74.03,74.21,74.03,74.16,40569.0,74.03,74.21,74.03,74.16,40569.0
2025-06-16 15:35:00,74.15,74.21,74.05,74.05,47369.0,74.15,74.21,74.05,74.05,47369.0
2025-06-16 15:40:00,74.08,74.33,74.06,74.33,61574.0,74.08,74.33,74.06,74.33,61574.0
2025-06-16 15:45:00,74.31,74.36,74.1,74.15,56980.0,74.31,74.36,74.1,74.15,56980.0
2025-06-16 15:50:00,74.12,74.28,74.07,74.17,117465.0,74.12,74.28,74.07,74.17,117465.0
2025-06-16 15:55:00,74.19,74.6,74.19,74.57,406430.0,74.19,74.6,74.19,74.57,406430.0
2025-06-17 09:30:00,73.11,73.11,72.16,72.16,147732.0,73.11,73.11,72.16,72.16,147732.0
2025-06-17 09:35:00,72.16,72.49,71.74,72.45,110154.0,72.16,72.49,71.74,72.45,110154.0
2025-06-17 09:40:00,72.52,72.9,72.52,72.8,41057.0,72.52,72.9,72.52,72.8,41057.0
2025-06-17 09:45:00,72.8,73.0,72.54,72.64,108245.0,72.8,73.0,72.54,72.64,108245.0
2025-06-17 09:50:00,72.54,73.38,72.53,73.21,50157.0,72.54,73.38,72.53,73.21,50157.0
2025-06-17 09:55:00,73.2,73.47,73.2,73.26,17555.0,73.2,73.47,73.2,73.26,17555.0
2025-06-17 10:00:00,73.26,73.39,72.78,72.86,53141.0,73.26,73.39,72.78,72.86,53141.0
2025-06-17 10:05:00,72.85,73.22,72.81,73.17,52099.0,72.85,73.22,72.81,73.17,52099.0
2025-06-17 10:10:00,73.17,73.39,73.07,73.33,34835.0,73.17,73.39,73.07,73.33,34835.0
2025-06-17 10:15:00,73.33,73.39,72.97,73.02,36333.0,73.33,73.39,72.97,73.02,36333.0
2025-06-17 10:20:00,73.03,73.39,73.0,73.28,16518.0,73.03,73.39,73.0,73.28,16518.0
2025-06-17 10:25:00,73.3,73.47,73.25,73.37,20048.0,73.3,73.47,73.25,73.37,20048.0
2025-06-17 10:30:00,73.39,73.58,73.39,73.51,32259.0,73.39,73.58,73.39,73.51,32259.0
2025-06-17 10:35:00,73.5,73.55,73.23,73.47,42185.0,73.5,73.55,73.23,73.47,42185.0
2025-06-17 10:40:00,73.46,73.58,73.36,73.46,35389.0,73.46,73.58,73.36,73.46,35389.0
2025-06-17 10:45:00,73.46,73.66,73.46,73.58,27330.0,73.46,73.66,73.46,73.58,27330.0
2025-06-17 10:50:00,73.58,73.66,73.47,73.61,27195.0,73.58,73.66,73.47,73.61,27195.0
2025-06-17 10:55:00,73.62,73.76,73.49,73.51,40524.0,73.62,73.76,73.49,73.51,40524.0
2025-06-17 11:00:00,73.51,73.79,73.51,73.79,20546.0,73.51,73.79,73.51,73.79,20546.0
2025-06-17 11:05:00,73.78,73.95,73.73,73.94,31738.0,73.78,73.95,73.73,73.94,31738.0
2025-06-17 11:10:00,73.96,74.18,73.96,74.18,45485.0,73.96,74.18,73.96,74.18,45485.0
2025-06-17 11:15:00,74.18,74.27,74.11,74.21,23769.0,74.18,74.27,74.11,74.21,23769.0
2025-06-17 11:20:00,74.22,74.22,73.94,74.06,24267.0,74.22,74.22,73.94,74.06,24267.0
2025-06-17 11:25:00,74.03,74.07,73.82,73.96,48802.0,74.03,74.07,73.82,73.96,48802.0
2025-06-17 11:30:00,73.96,74.26,73.96,74.24,149096.0,73.96,74.26,73.96,74.24,149096.0
2025-06-17 11:35:00,74.23,74.34,74.15,74.22,83032.0,74.23,74.34,74.15,74.22,83032.0
2025-06-17 11:40:00,74.22,74.44,74.18,74.26,66907.0,74.22,74.44,74.18,74.26,66907.0
2025-06-17 11:45:00,74.23,74.35,74.15,74.2,61214.0,74.23,74.35,74.15,74.2,61214.0
2025-06-17 11:50:00,74.18,74.46,74.16,74.45,67860.0,74.18,74.46,74.16,74.45,67860.0
2025-06-17 11:55:00,74.45,74.59,74.41,74.5,15970.0,74.45,74.59,74.41,74.5,15970.0
2025-06-17 12:00:00,74.5,74.58,74.46,74.56,27670.0,74.5,74.58,74.46,74.56,27670.0
2025-06-17 12:05:00,74.56,74.71,74.53,74.61,33246.0,74.56,74.71,74.53,74.61,33246.0
2025-06-17 12:10:00,74.66,74.99,74.64,74.83,42040.0,74.66,74.99,74.64,74.83,42040.0
2025-06-17 12:15:00,74.8,74.82,74.72,74.81,31339.0,74.8,74.82,74.72,74.81,31339.0
2025-06-17 12:20:00,74.8,74.85,74.64,74.76,29096.0,74.8,74.85,74.64,74.76,29096.0
2025-06-17 12:25:00,74.77,74.79,74.48,74.48,26602.0,74.77,74.79,74.48,74.48,26602.0
2025-06-17 12:30:00,74.52,74.67,74.44,74.64,26486.0,74.52,74.67,74.44,74.64,26486.0
2025-06-17 12:35:00,74.64,74.64,74.41,74.48,18949.0,74.64,74.64,74.41,74.48,18949.0
2025-06-17 12:40:00,74.48,74.51,74.29,74.29,19601.0,74.48,74.51,74.29,74.29,19601.0
2025-06-17 12:45:00,74.32,74.43,74.23,74.34,15255.0,74.32,74.43,74.23,74.34,15255.0
2025-06-17 12:50:00,74.33,74.4,74.23,74.36,22661.0,74.33,74.4,74.23,74.36,22661.0
2025-06-17 12:55:00,74.34,74.62,74.25,74.27,32444.0,74.34,74.62,74.25,74.27,32444.0
2025-06-17 13:00:00,74.28,74.48,74.27,74.46,14626.0,74.28,74.48,74.27,74.46,14626.0
2025-06-17 13:05:00,74.46,74.52,74.4,74.52,39307.0,74.46,74.52,74.4,74.52,39307.0
2025-06-17 13:10:00,74.52,74.63,74.43,74.61,31733.0,74.52,74.63,74.43,74.61,31733.0
2025-06-17 13:15:00,74.58,74.76,74.42,74.75,60909.0,74.58,74.76,74.42,74.75,60909.0
2025-06-17 13:20:00,74.75,74.83,74.68,74.8,29528.0,74.75,74.83,74.68,74.8,29528.0
2025-06-17 13:25:00,74.8,74.81,74.7,74.73,12738.0,74.8,74.81,74.7,74.73,12738.0
2025-06-17 13:30:00,74.75,75.17,74.7,75.16,46165.0,74.75,75.17,74.7,75.16,46165.0
2025-06-17 13:35:00,75.17,75.24,75.07,75.12,27860.0,75.17,75.24,75.07,75.12,27860.0
2025-06-17 13:40:00,75.12,75.18,75.06,75.1,14588.0,75.12,75.18,75.06,75.1,14588.0
2025-06-17 13:45:00,75.09,75.14,74.85,74.95,23595.0,75.09,75.14,74.85,74.95,23595.0
2025-06-17 13:50:00,74.96,75.0,74.82,74.83,20524.0,74.96,75.0,74.82,74.83,20524.0
2025-06-17 13:55:00,74.84,74.93,74.65,74.68,12289.0,74.84,74.93,74.65,74.68,12289.0
2025-06-17 14:00:00,74.61,74.61,74.44,74.5,38818.0,74.61,74.61,74.44,74.5,38818.0
2025-06-17 14:05:00,74.52,74.73,74.46,74.48,256085.0,74.52,74.73,74.46,74.48,256085.0
2025-06-17 14:10:00,74.49,74.58,74.31,74.42,318637.0,74.49,74.58,74.31,74.42,318637.0
2025-06-17 14:15:00,74.39,74.43,74.15,74.33,43593.0,74.39,74.43,74.15,74.33,43593.0
2025-06-17 14:20:00,74.33,74.45,74.32,74.43,13435.0,74.33,74.45,74.32,74.43,13435.0
2025-06-17 14:25:00,74.43,74.44,74.27,74.34,38431.0,74.43,74.44,74.27,74.34,38431.0
2025-06-17 14:30:00,74.36,74.51,74.36,74.44,21368.0,74.36,74.51,74.36,74.44,21368.0
2025-06-17 14:35:00,74.45,74.62,74.44,74.59,17113.0,74.45,74.62,74.44,74.59,17113.0
2025-06-17 14:40:00,74.6,74.63,74.54,74.58,12641.0,74.6,74.63,74.54,74.58,12641.0
2025-06-17 14:45:00,74.57,74.63,74.55,74.61,13154.0,74.57,74.63,74.55,74.61,13154.0
2025-06-17 14:50:00,74.59,74.63,74.53,74.61,13731.0,74.59,74.63,74.53,74.61,13731.0
2025-06-17 14:55:00,74.62,74.72,74.61,74.69,15608.0,74.62,74.72,74.61,74.69,15608.0
2025-06-17 15:00:00,74.7,74.7,74.48,74.5,20856.0,74.7,74.7,74.48,74.5,20856.0
2025-06-17 15:05:00,74.48,74.66,74.48,74.61,15244.0,74.48,74.66,74.48,74.61,15244.0
2025-06-17 15:10:00,74.63,74.84,74.61,74.81,18572.0,74.63,74.84,74.61,74.81,18572.0
2025-06-17 15:15:00,74.83,74.89,74.79,74.86,37325.0,74.83,74.89,74.79,74.86,37325.0
2025-06-17 15:20:00,74.86,74.9,74.74,74.9,34961.0,74.86,74.9,74.74,74.9,34961.0
2025-06-17 15:25:00,74.9,74.92,74.67,74.67,30959.0,74.9,74.92,74.67,74.67,30959.0
2025-06-17 15:30:00,74.67,74.7,74.51,74.56,51746.0,74.67,74.7,74.51,74.56,51746.0
2025-06-17 15:35:00,74.56,75.0,74.55,74.7,90502.0,74.56,75.0,74.55,74.7,90502.0
2025-06-17 15:40:00,74.69,74.98,74.69,74.84,117965.0,74.69,74.98,74.69,74.84,117965.0
2025-06-17 15:45:00,74.83,74.88,74.74,74.81,61051.0,74.83,74.88,74.74,74.81,61051.0
2025-06-17 15:50:00,74.8,74.87,74.71,74.86,129729.0,74.8,74.87,74.71,74.86,129729.0
2025-06-17 15:55:00,74.84,74.98,74.75,74.81,381808.0,74.84,74.98,74.75,74.81,381808.0
2025-06-18 09:30:00,74.78,74.8,73.76,73.95,127021.0,74.78,74.8,73.76,73.95,127021.0
2025-06-18 09:35:00,73.84,74.04,73.15,73.15,49042.0,73.84,74.04,73.15,73.15,49042.0
2025-06-18 09:40:00,73.17,73.86,73.08,73.55,48108.0,73.17,73.86,73.08,73.55,48108.0
2025-06-18 09:45:00,73.61,73.77,73.45,73.68,31281.0,73.61,73.77,73.45,73.68,31281.0
2025-06-18 09:50:00,73.72,73.81,73.36,73.54,36433.0,73.72,73.81,73.36,73.54,36433.0
2025-06-18 09:55:00,73.5,74.18,73.48,74.17,28414.0,73.5,74.18,73.48,74.17,28414.0
2025-06-18 10:00:00,74.17,74.27,73.98,73.98,24186.0,74.17,74.27,73.98,73.98,24186.0
2025-06-18 10:05:00,73.98,74.15,73.7,73.7,17505.0,73.98,74.15,73.7,73.7,17505.0
2025-06-18 10:10:00,73.7,73.9,73.69,73.83,24210.0,73.7,73.9,73.69,73.83,24210.0
2025-06-18 10:15:00,73.77,74.14,73.69,74.09,28330.0,73.77,74.14,73.69,74.09,28330.0
2025-06-18 10:20:00,74.05,74.17,73.96,74.11,22831.0,74.05,74.17,73.96,74.11,22831.0
2025-06-18 10:25:00,74.13,74.25,73.97,74.15,24072.0,74.13,74.25,73.97,74.15,24072.0
2025-06-18 10:30:00,74.14,74.31,74.14,74.27,10927.0,74.14,74.31,74.14,74.27,10927.0
2025-06-18 10:35:00,74.27,74.47,74.24,74.45,13730.0,74.27,74.47,74.24,74.45,13730.0
2025-06-18 10:40:00,74.45,74.52,74.15,74.23,27479.0,74.45,74.52,74.15,74.23,27479.0
2025-06-18 10:45:00,74.23,74.43,74.19,74.24,14543.0,74.23,74.43,74.19,74.24,14543.0
2025-06-18 10:50:00,74.32,74.32,74.13,74.2,16824.0,74.32,74.32,74.13,74.2,16824.0
2025-06-18 10:55:00,74.17,74.37,74.15,74.36,16468.0,74.17,74.37,74.15,74.36,16468.0
2025-06-18 11:00:00,74.34,74.38,74.19,74.31,43079.0,74.34,74.38,74.19,74.31,43079.0
2025-06-18 11:05:00,74.29,74.31,74.06,74.21,38422.0,74.29,74.31,74.06,74.21,38422.0
2025-06-18 11:10:00,74.2,74.42,74.2,74.42,10535.0,74.2,74.42,74.2,74.42,10535.0
2025-06-18 11:15:00,74.42,74.54,74.31,74.34,11401.0,74.42,74.54,74.31,74.34,11401.0
2025-06-18 11:20:00,74.32,74.35,74.16,74.25,16718.0,74.32,74.35,74.16,74.25,16718.0
2025-06-18 11:25:00,74.25,74.32,74.11,74.17,37029.0,74.25,74.32,74.11,74.17,37029.0
2025-06-18 11:30:00,74.17,74.31,74.16,74.31,17403.0,74.17,74.31,74.16,74.31,17403.0
2025-06-18 11:35:00,74.3,74.3,74.1,74.15,25053.0,74.3,74.3,74.1,74.15,25053.0
2025-06-18 11:40:00,74.14,74.35,74.07,74.28,26705.0,74.14,74.35,74.07,74.28,26705.0
2025-06-18 11:45:00,74.29,74.32,74.19,74.2,14651.0,74.29,74.32,74.19,74.2,14651.0
2025-06-18 11:50:00,74.2,74.21,74.13,74.15,9577.0,74.2,74.21,74.13,74.15,9577.0
2025-06-18 11:55:00,74.13,74.15,73.92,73.97,40298.0,74.13,74.15,73.92,73.97,40298.0
2025-06-18 12:00:00,73.96,74.07,73.94,74.07,31957.0,73.96,74.07,73.94,74.07,31957.0
2025-06-18 12:05:00,74.07,74.27,74.03,74.22,15814.0,74.07,74.27,74.03,74.22,15814.0
2025-06-18 12:10:00,74.22,74.27,74.14,74.27,7385.0,74.22,74.27,74.14,74.27,7385.0
2025-06-18 12:15:00,74.28,74.33,74.18,74.23,9212.0,74.28,74.33,74.18,74.23,9212.0
2025-06-18 12:20:00,74.22,74.32,74.21,74.32,10373.0,74.22,74.32,74.21,74.32,10373.0
2025-06-18 12:25:00,74.3,74.44,74.29,74.38,8449.0,74.3,74.44,74.29,74.38,8449.0
2025-06-18 12:30:00,74.41,74.41,74.29,74.4,8869.0,74.41,74.41,74.29,74.4,8869.0
2025-06-18 12:35:00,74.4,74.46,74.34,74.36,14602.0,74.4,74.46,74.34,74.36,14602.0
2025-06-18 12:40:00,74.37,74.42,74.35,74.37,6662.0,74.37,74.42,74.35,74.37,6662.0
2025-06-18 12:45:00,74.38,74.58,74.36,74.53,21951.0,74.38,74.58,74.36,74.53,21951.0
2025-06-18 12:50:00,74.56,74.62,74.39,74.39,11085.0,74.56,74.62,74.39,74.39,11085.0
2025-06-18 12:55:00,74.44,74.57,74.44,74.53,13471.0,74.44,74.57,74.44,74.53,13471.0
2025-06-18 13:00:00,74.53,74.61,74.45,74.56,12068.0,74.53,74.61,74.45,74.56,12068.0
2025-06-18 13:05:00,74.56,74.57,74.45,74.5,10115.0,74.56,74.57,74.45,74.5,10115.0
2025-06-18 13:10:00,74.51,74.55,74.48,74.54,6041.0,74.51,74.55,74.48,74.54,6041.0
2025-06-18 13:15:00,74.52,74.66,74.52,74.66,24344.0,74.52,74.66,74.52,74.66,24344.0
2025-06-18 13:20:00,74.67,74.67,74.52,74.64,14786.0,74.67,74.67,74.52,74.64,14786.0
2025-06-18 13:25:00,74.7,74.7,74.62,74.65,10799.0,74.7,74.7,74.62,74.65,10799.0
2025-06-18 13:30:00,74.66,74.7,74.56,74.6,10946.0,74.66,74.7,74.56,74.6,10946.0
2025-06-18 13:35:00,74.59,74.64,74.52,74.56,17963.0,74.59,74.64,74.52,74.56,17963.0
2025-06-18 13:40:00,74.56,74.7,74.54,74.7,15123.0,74.56,74.7,74.54,74.7,15123.0
2025-06-18 13:45:00,74.7,74.75,74.64,74.65,6954.0,74.7,74.75,74.64,74.65,6954.0
2025-06-18 13:50:00,74.66,74.77,74.65,74.77,12657.0,74.66,74.77,74.65,74.77,12657.0
2025-06-18 13:55:00,74.78,74.81,74.65,74.65,15833.0,74.78,74.81,74.65,74.65,15833.0
2025-06-18 14:00:00,74.66,75.06,74.64,74.66,78833.0,74.66,75.06,74.64,74.66,78833.0
2025-06-18 14:05:00,74.64,74.69,74.26,74.3,59389.0,74.64,74.69,74.26,74.3,59389.0
2025-06-18 14:10:00,74.3,74.46,74.2,74.4,11669.0,74.3,74.46,74.2,74.4,11669.0
2025-06-18 14:15:00,74.46,74.49,74.26,74.26,12197.0,74.46,74.49,74.26,74.26,12197.0
2025-06-18 14:20:00,74.26,74.41,74.23,74.41,23955.0,74.26,74.41,74.23,74.41,23955.0
2025-06-18 14:25:00,74.41,74.56,74.41,74.56,8447.0,74.41,74.56,74.41,74.56,8447.0
2025-06-18 14:30:00,74.54,74.77,74.53,74.74,18248.0,74.54,74.77,74.53,74.74,18248.0
2025-06-18 14:35:00,74.74,74.81,74.58,74.75,22302.0,74.74,74.81,74.58,74.75,22302.0
2025-06-18 14:40:00,74.74,74.92,74.68,74.8,16026.0,74.74,74.92,74.68,74.8,16026.0
2025-06-18 14:45:00,74.79,74.92,74.74,74.85,19848.0,74.79,74.92,74.74,74.85,19848.0
2025-06-18 14:50:00,74.86,74.86,74.63,74.67,36451.0,74.86,74.86,74.63,74.67,36451.0
2025-06-18 14:55:00,74.68,74.68,74.24,74.33,63075.0,74.68,74.68,74.24,74.33,63075.0
2025-06-18 15:00:00,74.29,74.56,74.19,74.56,46015.0,74.29,74.56,74.19,74.56,46015.0
2025-06-18 15:05:00,74.59,74.63,74.41,74.44,18618.0,74.59,74.63,74.41,74.44,18618.0
2025-06-18 15:10:00,74.44,74.66,74.38,74.61,40075.0,74.44,74.66,74.38,74.61,40075.0
2025-06-18 15:15:00,74.58,74.61,74.48,74.6,38351.0,74.58,74.61,74.48,74.6,38351.0
2025-06-18 15:20:00,74.59,74.71,74.56,74.6,30739.0,74.59,74.71,74.56,74.6,30739.0
2025-06-18 15:25:00,74.59,74.63,74.37,74.4,76574.0,74.59,74.63,74.37,74.4,76574.0
2025-06-18 15:30:00,74.4,74.64,74.31,74.57,41343.0,74.4,74.64,74.31,74.57,41343.0
2025-06-18 15:35:00,74.56,74.79,74.54,74.7,25567.0,74.56,74.79,74.54,74.7,25567.0
2025-06-18 15:40:00,74.71,74.87,74.7,74.82,27713.0,74.71,74.87,74.7,74.82,27713.0
2025-06-18 15:45:00,74.82,74.85,74.61,74.63,39394.0,74.82,74.85,74.61,74.63,39394.0
2025-06-18 15:50:00,74.64,74.72,74.59,74.65,86580.0,74.64,74.72,74.59,74.65,86580.0
2025-06-18 15:55:00,74.66,74.76,74.58,74.75,250638.0,74.66,74.76,74.58,74.75,250638.0
2025-06-20 09:30:00,75.0,75.38,74.4,74.95,389046.0,75.0,75.38,74.4,74.95,389046.0
2025-06-20 09:35:00,74.88,74.89,74.27,74.55,56696.0,74.88,74.89,74.27,74.55,56696.0
2025-06-20 09:40:00,74.55,74.83,74.43,74.69,28308.0,74.55,74.83,74.43,74.69,28308.0
2025-06-20 09:45:00,74.73,74.86,74.5,74.76,21069.0,74.73,74.86,74.5,74.76,21069.0
2025-06-20 09:50:00,74.77,75.13,74.67,74.83,19405.0,74.77,75.13,74.67,74.83,19405.0
2025-06-20 09:55:00,74.8,74.97,74.65,74.89,17996.0,74.8,74.97,74.65,74.89,17996.0
2025-06-20 10:00:00,74.9,75.12,74.86,74.95,20936.0,74.9,75.12,74.86,74.95,20936.0
2025-06-20 10:05:00,74.93,75.2,74.87,75.06,28373.0,74.93,75.2,74.87,75.06,28373.0
2025-06-20 10:10:00,75.1,75.37,75.04,75.34,48153.0,75.1,75.37,75.04,75.34,48153.0
2025-06-20 10:15:00,75.33,75.42,75.1,75.32,43601.0,75.33,75.42,75.1,75.32,43601.0
2025-06-20 10:20:00,75.26,75.4,74.93,74.95,36471.0,75.26,75.4,74.93,74.95,36471.0
2025-06-20 10:25:00,74.95,75.01,74.79,74.91,16466.0,74.95,75.01,74.79,74.91,16466.0
2025-06-20 10:30:00,74.98,75.01,74.72,74.8,36999.0,74.98,75.01,74.72,74.8,36999.0
2025-06-20 10:35:00,74.75,74.94,74.75,74.84,21051.0,74.75,74.94,74.75,74.84,21051.0
2025-06-20 10:40:00,74.87,74.91,74.66,74.8,34078.0,74.87,74.91,74.66,74.8,34078.0
2025-06-20 10:45:00,74.77,74.79,74.6,74.71,42588.0,74.77,74.79,74.6,74.71,42588.0
2025-06-20 10:50:00,74.68,74.73,74.55,74.58,40169.0,74.68,74.73,74.55,74.58,40169.0
2025-06-20 10:55:00,74.58,74.75,74.53,74.58,22723.0,74.58,74.75,74.53,74.58,22723.0
2025-06-20 11:00:00,74.58,74.63,74.49,74.52,48007.0,74.58,74.63,74.49,74.52,48007.0
2025-06-20 11:05:00,74.48,74.68,74.47,74.48,31920.0,74.48,74.68,74.47,74.48,31920.0
2025-06-20 11:10:00,74.52,74.61,74.42,74.52,17044.0,74.52,74.61,74.42,74.52,17044.0
2025-06-20 11:15:00,74.53,74.72,74.52,74.7,11220.0,74.53,74.72,74.52,74.7,11220.0
2025-06-20 11:20:00,74.67,74.69,74.59,74.66,12289.0,74.67,74.69,74.59,74.66,12289.0
2025-06-20 11:25:00,74.67,74.74,74.57,74.59,9344.0,74.67,74.74,74.57,74.59,9344.0
2025-06-20 11:30:00,74.59,74.74,74.56,74.73,11453.0,74.59,74.74,74.56,74.73,11453.0
2025-06-20 11:35:00,74.75,74.86,74.71,74.85,12963.0,74.75,74.86,74.71,74.85,12963.0
2025-06-20 11:40:00,74.86,74.86,74.73,74.76,23441.0,74.86,74.86,74.73,74.76,23441.0
2025-06-20 11:45:00,74.76,74.76,74.62,74.64,6554.0,74.76,74.76,74.62,74.64,6554.0
2025-06-20 11:50:00,74.66,74.67,74.51,74.52,6985.0,74.66,74.67,74.51,74.52,6985.0
2025-06-20 11:55:00,74.53,74.61,74.49,74.53,25937.0,74.53,74.61,74.49,74.53,25937.0
2025-06-20 12:00:00,74.52,74.59,74.48,74.57,24910.0,74.52,74.59,74.48,74.57,24910.0
2025-06-20 12:05:00,74.59,74.65,74.5,74.65,16947.0,74.59,74.65,74.5,74.65,16947.0
2025-06-20 12:10:00,74.65,74.68,74.53,74.56,16498.0,74.65,74.68,74.53,74.56,16498.0
2025-06-20 12:15:00,74.56,74.65,74.5,74.63,11097.0,74.56,74.65,74.5,74.63,11097.0
2025-06-20 12:20:00,74.63,74.86,74.54,74.86,32002.0,74.63,74.86,74.54,74.86,32002.0
2025-06-20 12:25:00,74.85,74.95,74.79,74.93,10341.0,74.85,74.95,74.79,74.93,10341.0
2025-06-20 12:30:00,74.94,74.96,74.86,74.91,5984.0,74.94,74.96,74.86,74.91,5984.0
2025-06-20 12:35:00,74.91,74.94,74.89,74.94,6476.0,74.91,74.94,74.89,74.94,6476.0
2025-06-20 12:40:00,74.94,74.95,74.83,74.86,6102.0,74.94,74.95,74.83,74.86,6102.0
2025-06-20 12:45:00,74.86,74.93,74.8,74.82,6268.0,74.86,74.93,74.8,74.82,6268.0
2025-06-20 12:50:00,74.81,74.81,74.71,74.75,4459.0,74.81,74.81,74.71,74.75,4459.0
2025-06-20 12:55:00,74.76,74.84,74.67,74.76,8161.0,74.76,74.84,74.67,74.76,8161.0
2025-06-20 13:00:00,74.73,74.87,74.73,74.78,9083.0,74.73,74.87,74.73,74.78,9083.0
2025-06-20 13:05:00,74.82,74.9,74.76,74.87,8426.0,74.82,74.9,74.76,74.87,8426.0
2025-06-20 13:10:00,74.86,74.89,74.82,74.88,7298.0,74.86,74.89,74.82,74.88,7298.0
2025-06-20 13:15:00,74.86,74.93,74.68,74.73,11779.0,74.86,74.93,74.68,74.73,11779.0
2025-06-20 13:20:00,74.71,74.74,74.66,74.68,6309.0,74.71,74.74,74.66,74.68,6309.0
2025-06-20 13:25:00,74.68,74.71,74.6,74.64,6909.0,74.68,74.71,74.6,74.64,6909.0
2025-06-20 13:30:00,74.6,74.65,74.54,74.56,7302.0,74.6,74.65,74.54,74.56,7302.0
2025-06-20 13:35:00,74.56,74.59,74.47,74.52,8687.0,74.56,74.59,74.47,74.52,8687.0
2025-06-20 13:40:00,74.51,74.62,74.49,74.51,7249.0,74.51,74.62,74.49,74.51,7249.0
2025-06-20 13:45:00,74.51,74.55,74.5,74.52,2256.0,74.51,74.55,74.5,74.52,2256.0
2025-06-20 13:50:00,74.55,74.57,74.49,74.54,5396.0,74.55,74.57,74.49,74.54,5396.0
2025-06-20 13:55:00,74.53,74.61,74.53,74.59,5271.0,74.53,74.61,74.53,74.59,5271.0
2025-06-20 14:00:00,74.59,74.77,74.59,74.77,13808.0,74.59,74.77,74.59,74.77,13808.0
2025-06-20 14:05:00,74.77,74.84,74.71,74.75,7868.0,74.77,74.84,74.71,74.75,7868.0
2025-06-20 14:10:00,74.75,74.8,74.73,74.75,7540.0,74.75,74.8,74.73,74.75,7540.0
2025-06-20 14:15:00,74.78,74.87,74.74,74.87,8547.0,74.78,74.87,74.74,74.87,8547.0
2025-06-20 14:20:00,74.9,74.94,74.87,74.92,6852.0,74.9,74.94,74.87,74.92,6852.0
2025-06-20 14:25:00,74.94,74.98,74.9,74.91,10402.0,74.94,74.98,74.9,74.91,10402.0
2025-06-20 14:30:00,74.92,74.96,74.89,74.93,5705.0,74.92,74.96,74.89,74.93,5705.0
2025-06-20 14:35:00,74.92,74.96,74.87,74.89,7412.0,74.92,74.96,74.87,74.89,7412.0
2025-06-20 14:40:00,74.89,74.95,74.87,74.89,5368.0,74.89,74.95,74.87,74.89,5368.0
2025-06-20 14:45:00,74.9,74.92,74.88,74.91,6078.0,74.9,74.92,74.88,74.91,6078.0
2025-06-20 14:50:00,74.92,74.92,74.81,74.84,10271.0,74.92,74.92,74.81,74.84,10271.0
2025-06-20 14:55:00,74.83,74.83,74.67,74.76,15071.0,74.83,74.83,74.67,74.76,15071.0
2025-06-20 15:00:00,74.76,74.82,74.73,74.79,14573.0,74.76,74.82,74.73,74.79,14573.0
2025-06-20 15:05:00,74.78,74.89,74.78,74.87,7216.0,74.78,74.89,74.78,74.87,7216.0
2025-06-20 15:10:00,74.87,74.89,74.79,74.81,16145.0,74.87,74.89,74.79,74.81,16145.0
2025-06-20 15:15:00,74.81,74.85,74.77,74.85,10071.0,74.81,74.85,74.77,74.85,10071.0
2025-06-20 15:20:00,74.86,74.92,74.85,74.88,13917.0,74.86,74.92,74.85,74.88,13917.0
2025-06-20 15:25:00,74.87,74.91,74.82,74.84,16235.0,74.87,74.91,74.82,74.84,16235.0
2025-06-20 15:30:00,74.84,74.91,74.8,74.87,49534.0,74.84,74.91,74.8,74.87,49534.0
2025-06-20 15:35:00,74.88,74.93,74.78,74.85,31835.0,74.88,74.93,74.78,74.85,31835.0
2025-06-20 15:40:00,74.85,74.92,74.79,74.86,56804.0,74.85,74.92,74.79,74.86,56804.0
2025-06-20 15:45:00,74.86,74.97,74.83,74.89,48213.0,74.86,74.97,74.83,74.89,48213.0
2025-06-20 15:50:00,74.89,75.24,74.86,75.1,81843.0,74.89,75.24,74.86,75.1,81843.0
2025-06-20 15:55:00,75.11,75.32,75.09,75.19,545738.0,75.11,75.32,75.09,75.19,545738.0